1641340800000|2022-01-05 00:00:00|240.57|237.77|240.57|237.77|240.57|237.77|240.57|237.77|0
1641340810000|2022-01-05 00:00:10|240.44|237.64|239.96|237.16|240.44|237.64|239.96|237.16|0
1641340820000|2022-01-05 00:00:20|240.03|237.23|240.03|237.23|240.03|237.23|239.9|237.1|0
1641340830000|2022-01-05 00:00:30|239.96|237.16|239.9|237.1|239.96|237.16|239.9|237.1|0
1641340840000|2022-01-05 00:00:40|239.76|236.96|240.03|237.23|240.03|237.23|239.76|236.96|0
1641340850000|2022-01-05 00:00:50|240.17|237.37|240.17|237.37|240.17|237.37|240.17|237.37|0
1641340870000|2022-01-05 00:01:10|240.1|237.3|240.3|237.5|240.3|237.5|240.1|237.3|0
1641340880000|2022-01-05 00:01:20|240.43|237.63|240.7|237.9|240.7|237.9|240.43|237.63|0
1641340890000|2022-01-05 00:01:30|240.84|238.04|240.97|238.17|240.97|238.17|240.84|238.04|0
1641340900000|2022-01-05 00:01:40|240.84|238.04|240.57|237.77|240.84|238.04|240.57|237.77|0
1641340910000|2022-01-05 00:01:50|240.43|237.63|240.57|237.77|240.57|237.77|240.43|237.63|0
1641340920000|2022-01-05 00:02:00|240.7|237.9|240.57|237.77|240.7|237.9|240.57|237.77|0
1641340930000|2022-01-05 00:02:10|240.43|237.63|240.3|237.5|240.43|237.63|240.3|237.5|0
1641340940000|2022-01-05 00:02:20|240.23|237.43|239.9|237.1|240.23|237.43|239.9|237.1|0
1641340950000|2022-01-05 00:02:30|239.83|237.03|239.36|236.56|239.83|237.03|239.36|236.56|0
1641340960000|2022-01-05 00:02:40|239.49|236.69|239.36|236.56|239.49|236.69|239.36|236.56|0
1641340970000|2022-01-05 00:02:50|239.42|236.62|239.49|236.69|239.49|236.69|239.42|236.62|0
1641340980000|2022-01-05 00:03:00|239.42|236.62|239.22|236.42|239.42|236.62|239.22|236.42|0
1641340990000|2022-01-05 00:03:10|239.36|236.56|239.42|236.62|239.42|236.62|239.36|236.56|0
1641341000000|2022-01-05 00:03:20|239.49|236.69|239.49|236.69|239.49|236.69|239.42|236.62|0
1641341010000|2022-01-05 00:03:30|239.76|236.96|240.03|237.23|240.03|237.23|239.76|236.96|0
1641341020000|2022-01-05 00:03:40|239.9|237.1|239.76|236.96|239.9|237.1|239.76|236.96|0
1641341030000|2022-01-05 00:03:50|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1641341040000|2022-01-05 00:04:00|239.76|236.96|239.63|236.83|239.76|236.96|239.63|236.83|0
1641341060000|2022-01-05 00:04:20|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641341070000|2022-01-05 00:04:30|239.56|236.76|239.56|236.76|239.56|236.76|239.49|236.69|0
1641341080000|2022-01-05 00:04:40|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641341090000|2022-01-05 00:04:50|239.63|236.83|239.76|236.96|239.76|236.96|239.63|236.83|0
1641341100000|2022-01-05 00:05:00|239.9|237.1|239.76|236.96|239.9|237.1|239.63|236.83|0
1641341110000|2022-01-05 00:05:10|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1641341120000|2022-01-05 00:05:20|239.89|237.09|239.76|236.96|239.89|237.09|239.76|236.96|0
1641341130000|2022-01-05 00:05:30|240.03|237.23|239.89|237.09|240.03|237.23|239.89|237.09|0
1641341140000|2022-01-05 00:05:40|240.03|237.23|239.89|237.09|240.03|237.23|239.89|237.09|0
1641341160000|2022-01-05 00:06:00|239.76|236.96|239.63|236.83|239.76|236.96|239.63|236.83|0
1641341170000|2022-01-05 00:06:10|239.49|236.69|239.49|236.69|239.49|236.69|239.36|236.56|0
1641341180000|2022-01-05 00:06:20|239.56|236.76|239.49|236.69|239.56|236.76|239.49|236.69|0
1641341190000|2022-01-05 00:06:30|239.63|236.83|239.42|236.62|239.63|236.83|239.42|236.62|0
1641341200000|2022-01-05 00:06:40|239.36|236.56|239.36|236.56|239.36|236.56|239.29|236.49|0
1641341220000|2022-01-05 00:07:00|239.29|236.49|239.09|236.29|239.29|236.49|239.09|236.29|0
1641341230000|2022-01-05 00:07:10|239.02|236.22|238.95|236.15|239.09|236.29|238.95|236.15|0
1641341240000|2022-01-05 00:07:20|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1641341250000|2022-01-05 00:07:30|239.22|236.42|239.09|236.29|239.22|236.42|239.02|236.22|0
1641341260000|2022-01-05 00:07:40|238.95|236.15|238.95|236.15|239.09|236.29|238.95|236.15|0
1641341270000|2022-01-05 00:07:50|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1641341280000|2022-01-05 00:08:00|238.95|236.15|238.95|236.15|238.95|236.15|238.95|236.15|0
1641341290000|2022-01-05 00:08:10|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1641341300000|2022-01-05 00:08:20|238.95|236.15|239.09|236.29|239.09|236.29|238.95|236.15|0
1641341320000|2022-01-05 00:08:40|239.02|236.22|239.09|236.29|239.09|236.29|238.95|236.15|0
1641341330000|2022-01-05 00:08:50|239.22|236.42|239.36|236.56|239.36|236.56|239.22|236.42|0
1641341340000|2022-01-05 00:09:00|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1641341350000|2022-01-05 00:09:10|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1641341360000|2022-01-05 00:09:20|239.49|236.69|239.36|236.56|239.49|236.69|239.36|236.56|0
1641341390000|2022-01-05 00:09:50|239.49|236.69|239.49|236.69|239.62|236.82|239.49|236.69|0
1641341400000|2022-01-05 00:10:00|239.62|236.82|239.36|236.56|239.62|236.82|239.36|236.56|0
1641341410000|2022-01-05 00:10:10|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641341420000|2022-01-05 00:10:20|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1641341430000|2022-01-05 00:10:30|239.22|236.42|239.09|236.29|239.22|236.42|239.09|236.29|0
1641341440000|2022-01-05 00:10:40|239.22|236.42|239.36|236.56|239.36|236.56|239.22|236.42|0
1641341450000|2022-01-05 00:10:50|239.29|236.49|239.35|236.55|239.36|236.56|239.29|236.49|0
1641341460000|2022-01-05 00:11:00|239.29|236.49|239.35|236.55|239.35|236.55|239.29|236.49|0
1641341470000|2022-01-05 00:11:10|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641341480000|2022-01-05 00:11:20|239.62|236.82|239.49|236.69|239.62|236.82|239.49|236.69|0
1641341500000|2022-01-05 00:11:40|239.35|236.55|239.49|236.69|239.49|236.69|239.35|236.55|0
1641341510000|2022-01-05 00:11:50|239.35|236.55|239.49|236.69|239.49|236.69|239.35|236.55|0
1641341520000|2022-01-05 00:12:00|239.62|236.82|239.49|236.69|239.62|236.82|239.49|236.69|0
1641341530000|2022-01-05 00:12:10|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641341540000|2022-01-05 00:12:20|239.76|236.96|239.76|236.96|239.76|236.96|239.69|236.89|0
1641341550000|2022-01-05 00:12:30|239.69|236.89|239.62|236.82|239.69|236.89|239.62|236.82|0
1641341560000|2022-01-05 00:12:40|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1641341570000|2022-01-05 00:12:50|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641341580000|2022-01-05 00:13:00|239.76|236.96|239.62|236.82|239.76|236.96|239.62|236.82|0
1641341590000|2022-01-05 00:13:10|239.69|236.89|239.76|236.96|239.76|236.96|239.69|236.89|0
1641341600000|2022-01-05 00:13:20|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641341610000|2022-01-05 00:13:30|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1641341630000|2022-01-05 00:13:50|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641341640000|2022-01-05 00:14:00|239.69|236.89|239.76|236.96|239.76|236.96|239.69|236.89|0
1641341650000|2022-01-05 00:14:10|239.82|237.02|239.89|237.09|239.89|237.09|239.82|237.02|0
1641341660000|2022-01-05 00:14:20|239.82|237.02|239.89|237.09|239.89|237.09|239.82|237.02|0
1641341680000|2022-01-05 00:14:40|240.02|237.22|239.89|237.09|240.02|237.22|239.89|237.09|0
1641341690000|2022-01-05 00:14:50|239.82|237.02|239.82|237.02|239.82|237.02|239.82|237.02|0
1641341700000|2022-01-05 00:15:00|239.76|236.96|239.89|237.09|239.89|237.09|239.76|236.96|0
1641341710000|2022-01-05 00:15:10|239.76|236.96|239.55|236.75|239.76|236.96|239.55|236.75|0
1641341720000|2022-01-05 00:15:20|239.62|236.82|239.49|236.69|239.62|236.82|239.49|236.69|0
1641341730000|2022-01-05 00:15:30|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641341740000|2022-01-05 00:15:40|239.69|236.89|240.02|237.22|240.02|237.22|239.69|236.89|0
1641341750000|2022-01-05 00:15:50|239.89|237.09|239.95|237.15|239.95|237.15|239.89|237.09|0
1641341760000|2022-01-05 00:16:00|239.89|237.09|239.89|237.09|239.89|237.09|239.82|237.02|0
1641341770000|2022-01-05 00:16:10|239.82|237.02|239.82|237.02|239.82|237.02|239.82|237.02|0
1641341780000|2022-01-05 00:16:20|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1641341790000|2022-01-05 00:16:30|239.89|237.09|239.76|236.96|239.89|237.09|239.76|236.96|0
1641341810000|2022-01-05 00:16:50|239.62|236.82|239.69|236.89|239.75|236.95|239.62|236.82|0
1641341820000|2022-01-05 00:17:00|239.75|236.95|239.62|236.82|239.75|236.95|239.62|236.82|0
1641341830000|2022-01-05 00:17:10|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1641341840000|2022-01-05 00:17:20|239.62|236.82|239.89|237.09|239.89|237.09|239.62|236.82|0
1641341850000|2022-01-05 00:17:30|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641341860000|2022-01-05 00:17:40|239.89|237.09|239.82|237.02|239.89|237.09|239.75|236.95|0
1641341870000|2022-01-05 00:17:50|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641341880000|2022-01-05 00:18:00|239.62|236.82|239.49|236.69|239.62|236.82|239.35|236.55|0
1641341890000|2022-01-05 00:18:10|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1641341900000|2022-01-05 00:18:20|239.08|236.28|239.22|236.42|239.22|236.42|239.08|236.28|0
1641341910000|2022-01-05 00:18:30|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1641341920000|2022-01-05 00:18:40|239.22|236.42|239.22|236.42|239.22|236.42|239.15|236.35|0
1641341930000|2022-01-05 00:18:50|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1641341940000|2022-01-05 00:19:00|239.22|236.42|239.08|236.28|239.22|236.42|239.08|236.28|0
1641341950000|2022-01-05 00:19:10|238.95|236.15|238.95|236.15|239.01|236.21|238.95|236.15|0
1641341960000|2022-01-05 00:19:20|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1641341980000|2022-01-05 00:19:40|238.95|236.15|238.95|236.15|238.95|236.15|238.95|236.15|0
1641341990000|2022-01-05 00:19:50|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1641342000000|2022-01-05 00:20:00|238.95|236.15|238.81|236.01|238.95|236.15|238.68|235.88|0
1641342010000|2022-01-05 00:20:10|238.74|235.94|238.68|235.88|238.74|235.94|238.68|235.88|0
1641342020000|2022-01-05 00:20:20|238.81|236.01|238.95|236.15|238.95|236.15|238.81|236.01|0
1641342030000|2022-01-05 00:20:30|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1641342050000|2022-01-05 00:20:50|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1641342070000|2022-01-05 00:21:10|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1641342090000|2022-01-05 00:21:30|239.48|236.68|239.41|236.61|239.48|236.68|239.35|236.55|0
1641342100000|2022-01-05 00:21:40|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1641342110000|2022-01-05 00:21:50|239.41|236.61|239.41|236.61|239.48|236.68|239.35|236.55|0
1641342120000|2022-01-05 00:22:00|239.35|236.55|239.48|236.68|239.48|236.68|239.35|236.55|0
1641342130000|2022-01-05 00:22:10|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641342140000|2022-01-05 00:22:20|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1641342150000|2022-01-05 00:22:30|239.62|236.82|239.75|236.95|239.75|236.95|239.62|236.82|0
1641342170000|2022-01-05 00:22:50|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641342180000|2022-01-05 00:23:00|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641342200000|2022-01-05 00:23:20|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641342210000|2022-01-05 00:23:30|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1641342220000|2022-01-05 00:23:40|239.62|236.82|239.75|236.95|239.75|236.95|239.62|236.82|0
1641342230000|2022-01-05 00:23:50|239.68|236.88|239.75|236.95|239.75|236.95|239.68|236.88|0
1641342260000|2022-01-05 00:24:20|239.62|236.82|239.62|236.82|239.62|236.82|239.48|236.68|0
1641342270000|2022-01-05 00:24:30|239.68|236.88|239.75|236.95|239.75|236.95|239.62|236.82|0
1641342280000|2022-01-05 00:24:40|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641342300000|2022-01-05 00:25:00|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641342310000|2022-01-05 00:25:10|239.68|236.88|239.75|236.95|239.75|236.95|239.68|236.88|0
1641342320000|2022-01-05 00:25:20|239.68|236.88|239.62|236.82|239.68|236.88|239.62|236.82|0
1641342340000|2022-01-05 00:25:40|239.55|236.75|239.55|236.75|239.62|236.82|239.48|236.68|0
1641342350000|2022-01-05 00:25:50|239.48|236.68|239.48|236.68|239.55|236.75|239.48|236.68|0
1641342360000|2022-01-05 00:26:00|239.55|236.75|239.48|236.68|239.62|236.82|239.48|236.68|0
1641342370000|2022-01-05 00:26:10|239.55|236.75|239.48|236.68|239.55|236.75|239.48|236.68|0
1641342380000|2022-01-05 00:26:20|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641342390000|2022-01-05 00:26:30|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1641342400000|2022-01-05 00:26:40|239.62|236.82|239.48|236.68|239.62|236.82|239.48|236.68|0
1641342430000|2022-01-05 00:27:10|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641342450000|2022-01-05 00:27:30|239.55|236.75|239.55|236.75|239.62|236.82|239.55|236.75|0
1641342460000|2022-01-05 00:27:40|239.62|236.82|239.48|236.68|239.62|236.82|239.48|236.68|0
1641342470000|2022-01-05 00:27:50|239.41|236.61|239.48|236.68|239.48|236.68|239.41|236.61|0
1641342500000|2022-01-05 00:28:20|239.55|236.75|239.48|236.68|239.55|236.75|239.48|236.68|0
1641342530000|2022-01-05 00:28:50|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1641342540000|2022-01-05 00:29:00|239.28|236.48|239.35|236.55|239.35|236.55|239.28|236.48|0
1641342570000|2022-01-05 00:29:30|239.48|236.68|239.35|236.55|239.48|236.68|239.35|236.55|0
1641342580000|2022-01-05 00:29:40|239.41|236.61|239.35|236.55|239.48|236.68|239.35|236.55|0
1641342590000|2022-01-05 00:29:50|239.41|236.61|239.41|236.61|239.48|236.68|239.41|236.61|0
1641342600000|2022-01-05 00:30:00|239.48|236.68|239.21|236.41|239.48|236.68|239.21|236.41|0
1641342610000|2022-01-05 00:30:10|239.35|236.55|239.28|236.48|239.35|236.55|239.21|236.41|0
1641342620000|2022-01-05 00:30:20|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1641342630000|2022-01-05 00:30:30|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1641342640000|2022-01-05 00:30:40|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1641342680000|2022-01-05 00:31:20|238.81|236.01|238.67|235.87|238.81|236.01|238.6|235.8|0
1641342690000|2022-01-05 00:31:30|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1641342700000|2022-01-05 00:31:40|238.74|235.94|238.67|235.87|238.74|235.94|238.67|235.87|0
1641342730000|2022-01-05 00:32:10|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1641342740000|2022-01-05 00:32:20|238.67|235.87|238.67|235.87|238.67|235.87|238.67|235.87|0
1641342750000|2022-01-05 00:32:30|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1641342760000|2022-01-05 00:32:40|238.67|235.87|238.81|236.01|238.81|236.01|238.67|235.87|0
1641342770000|2022-01-05 00:32:50|238.94|236.14|239.08|236.28|239.08|236.28|238.94|236.14|0
1641342780000|2022-01-05 00:33:00|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1641342790000|2022-01-05 00:33:10|238.87|236.07|238.87|236.07|238.94|236.14|238.81|236.01|0
1641342800000|2022-01-05 00:33:20|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1641342820000|2022-01-05 00:33:40|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1641342840000|2022-01-05 00:34:00|239.01|236.21|239.14|236.34|239.14|236.34|239.01|236.21|0
1641342850000|2022-01-05 00:34:10|239.08|236.28|239.21|236.41|239.21|236.41|239.08|236.28|0
1641342860000|2022-01-05 00:34:20|239.14|236.34|239.21|236.41|239.21|236.41|239.14|236.34|0
1641342890000|2022-01-05 00:34:50|239.08|236.28|239.07|236.27|239.08|236.28|239.07|236.27|0
1641342900000|2022-01-05 00:35:00|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1641342910000|2022-01-05 00:35:10|239.48|236.68|239.61|236.81|239.61|236.81|239.48|236.68|0
1641342930000|2022-01-05 00:35:30|239.48|236.68|239.48|236.68|239.54|236.74|239.48|236.68|0
1641342940000|2022-01-05 00:35:40|239.34|236.54|239.41|236.61|239.48|236.68|239.34|236.54|0
1641342950000|2022-01-05 00:35:50|239.48|236.68|239.48|236.68|239.48|236.68|239.34|236.54|0
1641342960000|2022-01-05 00:36:00|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1641342980000|2022-01-05 00:36:20|239.21|236.41|238.81|236.01|239.21|236.41|238.81|236.01|0
1641342990000|2022-01-05 00:36:30|238.74|235.94|238.67|235.87|238.74|235.94|238.67|235.87|0
1641343000000|2022-01-05 00:36:40|238.74|235.94|238.67|235.87|238.74|235.94|238.67|235.87|0
1641343010000|2022-01-05 00:36:50|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1641343020000|2022-01-05 00:37:00|238.4|235.6|238.54|235.74|238.54|235.74|238.4|235.6|0
1641343030000|2022-01-05 00:37:10|238.4|235.6|238.54|235.74|238.54|235.74|238.4|235.6|0
1641343040000|2022-01-05 00:37:20|238.67|235.87|238.67|235.87|238.67|235.87|238.67|235.87|0
1641343050000|2022-01-05 00:37:30|238.6|235.8|238.54|235.74|238.67|235.87|238.54|235.74|0
1641343060000|2022-01-05 00:37:40|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1641343070000|2022-01-05 00:37:50|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1641343080000|2022-01-05 00:38:00|238.4|235.6|238.54|235.74|238.54|235.74|238.4|235.6|0
1641343090000|2022-01-05 00:38:10|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1641343100000|2022-01-05 00:38:20|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1641343110000|2022-01-05 00:38:30|238.67|235.87|238.67|235.87|238.67|235.87|238.67|235.87|0
1641343130000|2022-01-05 00:38:50|238.94|236.14|238.8|236|238.94|236.14|238.8|236|0
1641343150000|2022-01-05 00:39:10|238.87|236.07|238.94|236.14|238.94|236.14|238.87|236.07|0
1641343180000|2022-01-05 00:39:40|238.8|236|238.8|236|238.8|236|238.8|236|0
1641343200000|2022-01-05 00:40:00|238.87|236.07|238.87|236.07|238.87|236.07|238.87|236.07|0
1641343210000|2022-01-05 00:40:10|238.8|236|238.8|236|238.8|236|238.8|236|0
1641343220000|2022-01-05 00:40:20|238.87|236.07|238.94|236.14|238.94|236.14|238.87|236.07|0
1641343250000|2022-01-05 00:40:50|239|236.2|239.07|236.27|239.07|236.27|239|236.2|0
1641343270000|2022-01-05 00:41:10|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1641343280000|2022-01-05 00:41:20|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1641343290000|2022-01-05 00:41:30|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1641343320000|2022-01-05 00:42:00|239.07|236.27|238.94|236.14|239.07|236.27|238.94|236.14|0
1641343330000|2022-01-05 00:42:10|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1641343340000|2022-01-05 00:42:20|239|236.2|239|236.2|239|236.2|239|236.2|0
1641343350000|2022-01-05 00:42:30|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1641343360000|2022-01-05 00:42:40|238.8|236|238.8|236|238.8|236|238.8|236|0
1641343370000|2022-01-05 00:42:50|238.87|236.07|238.94|236.14|238.94|236.14|238.87|236.07|0
1641343380000|2022-01-05 00:43:00|238.8|236|238.67|235.87|238.87|236.07|238.67|235.87|0
1641343390000|2022-01-05 00:43:10|238.8|236|238.8|236|238.8|236|238.8|236|0
1641343400000|2022-01-05 00:43:20|238.67|235.87|238.8|236|238.8|236|238.67|235.87|0
1641343410000|2022-01-05 00:43:30|238.87|236.07|238.8|236|238.87|236.07|238.8|236|0
1641343420000|2022-01-05 00:43:40|238.94|236.14|239.07|236.27|239.07|236.27|238.94|236.14|0
1641343430000|2022-01-05 00:43:50|239|236.2|238.94|236.14|239|236.2|238.94|236.14|0
1641343440000|2022-01-05 00:44:00|239|236.2|238.94|236.14|239|236.2|238.94|236.14|0
1641343460000|2022-01-05 00:44:20|238.8|236|238.94|236.14|238.94|236.14|238.8|236|0
1641343470000|2022-01-05 00:44:30|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1641343500000|2022-01-05 00:45:00|239|236.2|239.07|236.27|239.07|236.27|239|236.2|0
1641343510000|2022-01-05 00:45:10|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1641343520000|2022-01-05 00:45:20|239.07|236.27|238.94|236.14|239.07|236.27|238.94|236.14|0
1641343540000|2022-01-05 00:45:40|238.8|236|238.8|236|238.8|236|238.8|236|0
1641343550000|2022-01-05 00:45:50|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1641343560000|2022-01-05 00:46:00|239.07|236.27|239.2|236.4|239.2|236.4|239.07|236.27|0
1641343570000|2022-01-05 00:46:10|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1641343580000|2022-01-05 00:46:20|239.34|236.54|239.34|236.54|239.34|236.54|239.27|236.47|0
1641343590000|2022-01-05 00:46:30|239.2|236.4|239.07|236.27|239.2|236.4|239.07|236.27|0
1641343600000|2022-01-05 00:46:40|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1641343610000|2022-01-05 00:46:50|239|236.2|239.07|236.27|239.07|236.27|239|236.2|0
1641343620000|2022-01-05 00:47:00|238.87|236.07|238.8|236|238.87|236.07|238.8|236|0
1641343630000|2022-01-05 00:47:10|238.93|236.13|238.8|236|238.93|236.13|238.8|236|0
1641343640000|2022-01-05 00:47:20|238.87|236.07|238.93|236.13|238.93|236.13|238.87|236.07|0
1641343650000|2022-01-05 00:47:30|238.87|236.07|238.93|236.13|238.93|236.13|238.87|236.07|0
1641343660000|2022-01-05 00:47:40|238.86|236.06|238.93|236.13|238.93|236.13|238.86|236.06|0
1641343670000|2022-01-05 00:47:50|238.8|236|238.8|236|238.8|236|238.8|236|0
1641343680000|2022-01-05 00:48:00|238.86|236.06|238.93|236.13|238.93|236.13|238.8|236|0
1641343690000|2022-01-05 00:48:10|239.07|236.27|238.93|236.13|239.07|236.27|238.93|236.13|0
1641343710000|2022-01-05 00:48:30|239|236.2|239|236.2|239|236.2|239|236.2|0
1641343720000|2022-01-05 00:48:40|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1641343760000|2022-01-05 00:49:20|239|236.2|239|236.2|239|236.2|239|236.2|0
1641343770000|2022-01-05 00:49:30|238.93|236.13|239.07|236.27|239.07|236.27|238.93|236.13|0
1641343780000|2022-01-05 00:49:40|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1641343800000|2022-01-05 00:50:00|239.07|236.27|239.07|236.27|239.2|236.4|239.07|236.27|0
1641343810000|2022-01-05 00:50:10|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1641343820000|2022-01-05 00:50:20|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1641343830000|2022-01-05 00:50:30|239.27|236.47|239.27|236.47|239.34|236.54|239.27|236.47|0
1641343840000|2022-01-05 00:50:40|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1641343860000|2022-01-05 00:51:00|239.4|236.6|239.6|236.8|239.6|236.8|239.4|236.6|0
1641343880000|2022-01-05 00:51:20|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1641343890000|2022-01-05 00:51:30|239.53|236.73|239.6|236.8|239.6|236.8|239.53|236.73|0
1641343900000|2022-01-05 00:51:40|239.67|236.87|239.6|236.8|239.67|236.87|239.6|236.8|0
1641343910000|2022-01-05 00:51:50|239.47|236.67|239.34|236.54|239.47|236.67|239.34|236.54|0
1641343930000|2022-01-05 00:52:10|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1641343950000|2022-01-05 00:52:30|239.07|236.27|239.13|236.33|239.13|236.33|239.07|236.27|0
1641343960000|2022-01-05 00:52:40|239.07|236.27|239.2|236.4|239.2|236.4|239.07|236.27|0
1641343970000|2022-01-05 00:52:50|239.13|236.33|239.07|236.27|239.13|236.33|239.07|236.27|0
1641343990000|2022-01-05 00:53:10|239.2|236.4|239.13|236.33|239.2|236.4|239.13|236.33|0
1641344000000|2022-01-05 00:53:20|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1641344020000|2022-01-05 00:53:40|239.33|236.53|239.47|236.67|239.47|236.67|239.33|236.53|0
1641344030000|2022-01-05 00:53:50|239.33|236.53|239.47|236.67|239.47|236.67|239.33|236.53|0
1641344040000|2022-01-05 00:54:00|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1641344060000|2022-01-05 00:54:20|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1641344070000|2022-01-05 00:54:30|239.6|236.8|239.67|236.87|239.74|236.94|239.6|236.8|0
1641344080000|2022-01-05 00:54:40|239.74|236.94|239.6|236.8|239.74|236.94|239.6|236.8|0
1641344090000|2022-01-05 00:54:50|239.47|236.67|239.6|236.8|239.6|236.8|239.47|236.67|0
1641344120000|2022-01-05 00:55:20|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1641344130000|2022-01-05 00:55:30|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1641344140000|2022-01-05 00:55:40|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1641344150000|2022-01-05 00:55:50|239.67|236.87|239.67|236.87|239.67|236.87|239.6|236.8|0
1641344160000|2022-01-05 00:56:00|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1641344170000|2022-01-05 00:56:10|239.74|236.94|239.6|236.8|239.74|236.94|239.6|236.8|0
1641344180000|2022-01-05 00:56:20|239.53|236.73|239.47|236.67|239.53|236.73|239.47|236.67|0
1641344190000|2022-01-05 00:56:30|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1641344200000|2022-01-05 00:56:40|239.74|236.94|239.6|236.8|239.74|236.94|239.6|236.8|0
1641344210000|2022-01-05 00:56:50|239.67|236.87|239.67|236.87|239.74|236.94|239.67|236.87|0
1641344220000|2022-01-05 00:57:00|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1641344230000|2022-01-05 00:57:10|239.67|236.87|239.74|236.94|239.74|236.94|239.67|236.87|0
1641344240000|2022-01-05 00:57:20|239.67|236.87|239.67|236.87|239.74|236.94|239.67|236.87|0
1641344250000|2022-01-05 00:57:30|239.74|236.94|239.67|236.87|239.74|236.94|239.6|236.8|0
1641344260000|2022-01-05 00:57:40|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1641344270000|2022-01-05 00:57:50|239.53|236.73|239.6|236.8|239.6|236.8|239.53|236.73|0
1641344310000|2022-01-05 00:58:30|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641344330000|2022-01-05 00:58:50|239.66|236.86|239.66|236.86|239.66|236.86|239.66|236.86|0
1641344340000|2022-01-05 00:59:00|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641344360000|2022-01-05 00:59:20|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1641344370000|2022-01-05 00:59:30|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641344380000|2022-01-05 00:59:40|239.87|237.07|239.8|237|239.87|237.07|239.8|237|0
1641344390000|2022-01-05 00:59:50|239.87|237.07|239.73|236.93|239.87|237.07|239.73|236.93|0
1641344400000|2022-01-05 01:00:00|239.87|237.07|240.14|237.34|240.14|237.34|239.87|237.07|0
1641344420000|2022-01-05 01:00:20|240|237.2|240.14|237.34|240.14|237.34|240|237.2|0
1641344430000|2022-01-05 01:00:30|240|237.2|240|237.2|240|237.2|240|237.2|0
1641344460000|2022-01-05 01:01:00|239.87|237.07|239.87|237.07|239.87|237.07|239.73|236.93|0
1641344470000|2022-01-05 01:01:10|239.73|236.93|239.73|236.93|239.87|237.07|239.73|236.93|0
1641344480000|2022-01-05 01:01:20|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1641344520000|2022-01-05 01:02:00|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641344530000|2022-01-05 01:02:10|239.6|236.8|239.73|236.93|239.73|236.93|239.6|236.8|0
1641344580000|2022-01-05 01:03:00|239.6|236.8|239.66|236.86|239.66|236.86|239.6|236.8|0
1641344590000|2022-01-05 01:03:10|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641344630000|2022-01-05 01:03:50|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1641344640000|2022-01-05 01:04:00|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641344660000|2022-01-05 01:04:20|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1641344670000|2022-01-05 01:04:30|239.73|236.93|239.73|236.93|239.8|237|239.73|236.93|0
1641344680000|2022-01-05 01:04:40|239.87|237.07|239.87|237.07|239.87|237.07|239.8|237|0
1641344700000|2022-01-05 01:05:00|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641344720000|2022-01-05 01:05:20|239.87|237.07|239.87|237.07|239.87|237.07|239.8|237|0
1641344730000|2022-01-05 01:05:30|240|237.2|240|237.2|240|237.2|240|237.2|0
1641344740000|2022-01-05 01:05:40|239.93|237.13|239.87|237.07|239.93|237.13|239.87|237.07|0
1641344750000|2022-01-05 01:05:50|240|237.2|240|237.2|240|237.2|240|237.2|0
1641344760000|2022-01-05 01:06:00|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1641344770000|2022-01-05 01:06:10|240|237.2|240|237.2|240|237.2|240|237.2|0
1641344780000|2022-01-05 01:06:20|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1641344800000|2022-01-05 01:06:40|239.8|237|239.8|237|239.8|237|239.8|237|0
1641344810000|2022-01-05 01:06:50|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1641344820000|2022-01-05 01:07:00|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641344830000|2022-01-05 01:07:10|239.87|237.07|239.73|236.93|239.87|237.07|239.73|236.93|0
1641344850000|2022-01-05 01:07:30|239.86|237.06|239.73|236.93|239.86|237.06|239.73|236.93|0
1641344880000|2022-01-05 01:08:00|239.6|236.8|239.46|236.66|239.6|236.8|239.46|236.66|0
1641344900000|2022-01-05 01:08:20|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1641344910000|2022-01-05 01:08:30|239.46|236.66|239.6|236.8|239.6|236.8|239.46|236.66|0
1641344920000|2022-01-05 01:08:40|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1641344950000|2022-01-05 01:09:10|239.6|236.8|239.53|236.73|239.6|236.8|239.53|236.73|0
1641344960000|2022-01-05 01:09:20|239.6|236.8|239.53|236.73|239.6|236.8|239.53|236.73|0
1641344970000|2022-01-05 01:09:30|239.6|236.8|239.6|236.8|239.6|236.8|239.53|236.73|0
1641344980000|2022-01-05 01:09:40|239.53|236.73|239.6|236.8|239.6|236.8|239.53|236.73|0
1641344990000|2022-01-05 01:09:50|239.53|236.73|239.46|236.66|239.53|236.73|239.46|236.66|0
1641345000000|2022-01-05 01:10:00|239.33|236.53|239.33|236.53|239.33|236.53|239.33|236.53|0
1641345010000|2022-01-05 01:10:10|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1641345020000|2022-01-05 01:10:20|239.26|236.46|239.26|236.46|239.26|236.46|239.19|236.39|0
1641345030000|2022-01-05 01:10:30|239.19|236.39|239.12|236.32|239.19|236.39|239.12|236.32|0
1641345040000|2022-01-05 01:10:40|239.19|236.39|239.19|236.39|239.19|236.39|239.06|236.26|0
1641345060000|2022-01-05 01:11:00|239.06|236.26|239.06|236.26|239.06|236.26|239.06|236.26|0
1641345070000|2022-01-05 01:11:10|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1641345080000|2022-01-05 01:11:20|239.12|236.32|239.19|236.39|239.19|236.39|239.12|236.32|0
1641345090000|2022-01-05 01:11:30|239.12|236.32|239.19|236.39|239.19|236.39|239.12|236.32|0
1641345110000|2022-01-05 01:11:50|239.33|236.53|239.46|236.66|239.46|236.66|239.33|236.53|0
1641345120000|2022-01-05 01:12:00|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1641345150000|2022-01-05 01:12:30|239.52|236.72|239.59|236.79|239.59|236.79|239.52|236.72|0
1641345160000|2022-01-05 01:12:40|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1641345170000|2022-01-05 01:12:50|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1641345200000|2022-01-05 01:13:20|240|237.2|240.4|237.6|240.4|237.6|240|237.2|0
1641345210000|2022-01-05 01:13:30|240.53|237.73|240.4|237.6|240.53|237.73|240.4|237.6|0
1641345230000|2022-01-05 01:13:50|240.27|237.47|240.4|237.6|240.4|237.6|240.27|237.47|0
1641345240000|2022-01-05 01:14:00|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1641345250000|2022-01-05 01:14:10|240.4|237.6|240.4|237.6|240.53|237.73|240.4|237.6|0
1641345260000|2022-01-05 01:14:20|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1641345300000|2022-01-05 01:15:00|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1641345310000|2022-01-05 01:15:10|240.53|237.73|240.6|237.8|240.6|237.8|240.53|237.73|0
1641345320000|2022-01-05 01:15:20|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1641345330000|2022-01-05 01:15:30|240.67|237.87|240.8|238|240.8|238|240.67|237.87|0
1641345340000|2022-01-05 01:15:40|240.94|238.14|241.34|238.54|241.34|238.54|240.94|238.14|0
1641345350000|2022-01-05 01:15:50|241.75|238.95|242.02|239.22|242.02|239.22|241.75|238.95|0
1641345360000|2022-01-05 01:16:00|241.88|239.08|241.88|239.08|241.88|239.08|241.88|239.08|0
1641345370000|2022-01-05 01:16:10|241.75|238.95|241.75|238.95|241.75|238.95|241.75|238.95|0
1641345380000|2022-01-05 01:16:20|241.48|238.68|241.61|238.81|241.61|238.81|241.21|238.41|0
1641345390000|2022-01-05 01:16:30|241.75|238.95|241.61|238.81|241.75|238.95|241.61|238.81|0
1641345400000|2022-01-05 01:16:40|241.75|238.95|241.61|238.81|241.75|238.95|241.61|238.81|0
1641345420000|2022-01-05 01:17:00|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1641345430000|2022-01-05 01:17:10|241.61|238.81|241.61|238.81|241.61|238.81|241.61|238.81|0
1641345450000|2022-01-05 01:17:30|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1641345460000|2022-01-05 01:17:40|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1641345470000|2022-01-05 01:17:50|241.48|238.68|241.61|238.81|241.61|238.81|241.48|238.68|0
1641345480000|2022-01-05 01:18:00|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1641345490000|2022-01-05 01:18:10|241.61|238.81|241.54|238.74|241.61|238.81|241.54|238.74|0
1641345500000|2022-01-05 01:18:20|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1641345510000|2022-01-05 01:18:30|241.41|238.61|241.48|238.68|241.48|238.68|241.41|238.61|0
1641345520000|2022-01-05 01:18:40|241.41|238.61|241.34|238.54|241.41|238.61|241.34|238.54|0
1641345530000|2022-01-05 01:18:50|241.41|238.61|241.41|238.61|241.48|238.68|241.41|238.61|0
1641345540000|2022-01-05 01:19:00|241.48|238.68|241.61|238.81|241.61|238.81|241.48|238.68|0
1641345550000|2022-01-05 01:19:10|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1641345560000|2022-01-05 01:19:20|241.34|238.54|241.34|238.54|241.4|238.6|241.34|238.54|0
1641345570000|2022-01-05 01:19:30|241.48|238.68|241.48|238.68|241.48|238.68|241.34|238.54|0
1641345580000|2022-01-05 01:19:40|241.47|238.67|241.61|238.81|241.61|238.81|241.47|238.67|0
1641345590000|2022-01-05 01:19:50|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1641345600000|2022-01-05 01:20:00|241.61|238.81|241.47|238.67|241.61|238.81|241.47|238.67|0
1641345610000|2022-01-05 01:20:10|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1641345630000|2022-01-05 01:20:30|241.2|238.4|241.2|238.4|241.2|238.4|241.2|238.4|0
1641345640000|2022-01-05 01:20:40|241.13|238.33|241.13|238.33|241.2|238.4|241.13|238.33|0
1641345650000|2022-01-05 01:20:50|241.07|238.27|241|238.2|241.07|238.27|240.94|238.14|0
1641345660000|2022-01-05 01:21:00|240.93|238.13|240.8|238|240.93|238.13|240.8|238|0
1641345670000|2022-01-05 01:21:10|240.86|238.06|241.07|238.27|241.07|238.27|240.86|238.06|0
1641345690000|2022-01-05 01:21:30|240.93|238.13|241|238.2|241|238.2|240.93|238.13|0
1641345700000|2022-01-05 01:21:40|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1641345710000|2022-01-05 01:21:50|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1641345720000|2022-01-05 01:22:00|240.86|238.06|240.93|238.13|240.93|238.13|240.86|238.06|0
1641345730000|2022-01-05 01:22:10|241|238.2|241.2|238.4|241.2|238.4|241|238.2|0
1641345740000|2022-01-05 01:22:20|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1641345750000|2022-01-05 01:22:30|241.13|238.33|241.2|238.4|241.2|238.4|241.13|238.33|0
1641345760000|2022-01-05 01:22:40|241.13|238.33|241.07|238.27|241.2|238.4|241.07|238.27|0
1641345770000|2022-01-05 01:22:50|241.2|238.4|241.2|238.4|241.2|238.4|241.2|238.4|0
1641345780000|2022-01-05 01:23:00|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1641345810000|2022-01-05 01:23:30|241.4|238.6|241.4|238.6|241.4|238.6|241.34|238.54|0
1641345820000|2022-01-05 01:23:40|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1641345830000|2022-01-05 01:23:50|241.27|238.47|241.34|238.54|241.34|238.54|241.27|238.47|0
1641345840000|2022-01-05 01:24:00|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1641345850000|2022-01-05 01:24:10|241.34|238.54|241.4|238.6|241.4|238.6|241.34|238.54|0
1641345860000|2022-01-05 01:24:20|241.47|238.67|241.34|238.54|241.47|238.67|241.34|238.54|0
1641345870000|2022-01-05 01:24:30|241.2|238.4|241.27|238.47|241.27|238.47|241.2|238.4|0
1641345880000|2022-01-05 01:24:40|241.2|238.4|241.2|238.4|241.2|238.4|241.2|238.4|0
1641345920000|2022-01-05 01:25:20|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1641345930000|2022-01-05 01:25:30|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1641345940000|2022-01-05 01:25:40|241.07|238.27|240.93|238.13|241.07|238.27|240.93|238.13|0
1641345950000|2022-01-05 01:25:50|241|238.2|240.93|238.13|241.07|238.27|240.93|238.13|0
1641345960000|2022-01-05 01:26:00|241|238.2|241.07|238.27|241.07|238.27|240.93|238.13|0
1641345970000|2022-01-05 01:26:10|240.93|238.13|240.8|238|240.93|238.13|240.8|238|0
1641345980000|2022-01-05 01:26:20|240.66|237.86|240.53|237.73|240.66|237.86|240.53|237.73|0
1641345990000|2022-01-05 01:26:30|240.66|237.86|240.59|237.79|240.66|237.86|240.53|237.73|0
1641346000000|2022-01-05 01:26:40|240.53|237.73|240.53|237.73|240.66|237.86|240.53|237.73|0
1641346010000|2022-01-05 01:26:50|240.66|237.86|240.53|237.73|240.66|237.86|240.53|237.73|0
1641346030000|2022-01-05 01:27:10|240.66|237.86|240.53|237.73|240.66|237.86|240.53|237.73|0
1641346040000|2022-01-05 01:27:20|240.66|237.86|240.53|237.73|240.66|237.86|240.53|237.73|0
1641346060000|2022-01-05 01:27:40|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1641346080000|2022-01-05 01:28:00|240.8|238|240.8|238|240.8|238|240.8|238|0
1641346090000|2022-01-05 01:28:10|240.73|237.93|240.66|237.86|240.73|237.93|240.66|237.86|0
1641346100000|2022-01-05 01:28:20|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1641346110000|2022-01-05 01:28:30|240.46|237.66|240.46|237.66|240.46|237.66|240.46|237.66|0
1641346120000|2022-01-05 01:28:40|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641346130000|2022-01-05 01:28:50|240.46|237.66|240.46|237.66|240.46|237.66|240.46|237.66|0
1641346140000|2022-01-05 01:29:00|240.53|237.73|240.53|237.73|240.53|237.73|240.39|237.59|0
1641346150000|2022-01-05 01:29:10|240.39|237.59|240.53|237.73|240.53|237.73|240.39|237.59|0
1641346160000|2022-01-05 01:29:20|240.46|237.66|240.53|237.73|240.53|237.73|240.39|237.59|0
1641346170000|2022-01-05 01:29:30|240.46|237.66|240.46|237.66|240.46|237.66|240.39|237.59|0
1641346180000|2022-01-05 01:29:40|240.53|237.73|240.39|237.59|240.53|237.73|240.39|237.59|0
1641346200000|2022-01-05 01:30:00|240.26|237.46|239.72|236.92|240.26|237.46|239.59|236.79|0
1641346220000|2022-01-05 01:30:20|239.78|236.98|239.85|237.05|239.85|237.05|239.72|236.92|0
1641346240000|2022-01-05 01:30:40|239.78|236.98|239.85|237.05|239.85|237.05|239.78|236.98|0
1641346250000|2022-01-05 01:30:50|239.72|236.92|239.78|236.98|239.85|237.05|239.72|236.92|0
1641346260000|2022-01-05 01:31:00|239.72|236.92|239.72|236.92|239.78|236.98|239.72|236.92|0
1641346270000|2022-01-05 01:31:10|239.58|236.78|239.18|236.38|239.58|236.78|239.18|236.38|0
1641346280000|2022-01-05 01:31:20|239.11|236.31|238.78|235.98|239.11|236.31|238.78|235.98|0
1641346290000|2022-01-05 01:31:30|238.91|236.11|238.11|235.31|238.91|236.11|238.11|235.31|0
1641346300000|2022-01-05 01:31:40|238.24|235.44|238.44|235.64|238.44|235.64|238.24|235.44|0
1641346310000|2022-01-05 01:31:50|238.51|235.71|238.24|235.44|238.51|235.71|238.24|235.44|0
1641346320000|2022-01-05 01:32:00|238.11|235.31|238.24|235.44|238.24|235.44|238.11|235.31|0
1641346330000|2022-01-05 01:32:10|238.38|235.58|238.51|235.71|238.51|235.71|238.38|235.58|0
1641346340000|2022-01-05 01:32:20|238.64|235.84|238.64|235.84|238.64|235.84|238.64|235.84|0
1641346360000|2022-01-05 01:32:40|238.51|235.71|238.51|235.71|238.64|235.84|238.51|235.71|0
1641346370000|2022-01-05 01:32:50|238.38|235.58|238.51|235.71|238.51|235.71|238.38|235.58|0
1641346380000|2022-01-05 01:33:00|238.64|235.84|238.78|235.98|238.78|235.98|238.64|235.84|0
1641346390000|2022-01-05 01:33:10|238.64|235.84|239.05|236.25|239.05|236.25|238.64|235.84|0
1641346400000|2022-01-05 01:33:20|238.91|236.11|238.78|235.98|238.91|236.11|238.78|235.98|0
1641346410000|2022-01-05 01:33:30|238.91|236.11|238.91|236.11|238.98|236.18|238.91|236.11|0
1641346420000|2022-01-05 01:33:40|238.98|236.18|238.84|236.04|239.05|236.25|238.84|236.04|0
1641346430000|2022-01-05 01:33:50|238.91|236.11|238.91|236.11|238.91|236.11|238.91|236.11|0
1641346440000|2022-01-05 01:34:00|238.78|235.98|238.78|235.98|238.78|235.98|238.64|235.84|0
1641346470000|2022-01-05 01:34:30|238.64|235.84|238.64|235.84|238.64|235.84|238.64|235.84|0
1641346480000|2022-01-05 01:34:40|238.71|235.91|238.64|235.84|238.71|235.91|238.64|235.84|0
1641346490000|2022-01-05 01:34:50|238.51|235.71|238.51|235.71|238.57|235.77|238.51|235.71|0
1641346500000|2022-01-05 01:35:00|238.64|235.84|238.51|235.71|238.64|235.84|238.51|235.71|0
1641346510000|2022-01-05 01:35:10|238.38|235.58|238.38|235.58|238.38|235.58|238.24|235.44|0
1641346520000|2022-01-05 01:35:20|238.11|235.31|238.11|235.31|238.11|235.31|237.97|235.17|0
1641346530000|2022-01-05 01:35:30|238.04|235.24|238.11|235.31|238.11|235.31|237.97|235.17|0
1641346540000|2022-01-05 01:35:40|237.97|235.17|237.97|235.17|237.97|235.17|237.97|235.17|0
1641346550000|2022-01-05 01:35:50|238.04|235.24|238.11|235.31|238.11|235.31|237.97|235.17|0
1641346560000|2022-01-05 01:36:00|237.97|235.17|237.84|235.04|237.97|235.17|237.57|234.77|0
1641346570000|2022-01-05 01:36:10|237.97|235.17|238.38|235.58|238.38|235.58|237.97|235.17|0
1641346580000|2022-01-05 01:36:20|238.51|235.71|238.78|235.98|238.78|235.98|238.51|235.71|0
1641346590000|2022-01-05 01:36:30|238.71|235.91|238.78|235.98|238.78|235.98|238.71|235.91|0
1641346600000|2022-01-05 01:36:40|238.91|236.11|238.78|235.98|238.91|236.11|238.78|235.98|0
1641346610000|2022-01-05 01:36:50|238.64|235.84|238.64|235.84|238.64|235.84|238.64|235.84|0
1641346620000|2022-01-05 01:37:00|238.51|235.71|238.24|235.44|238.51|235.71|238.24|235.44|0
1641346630000|2022-01-05 01:37:10|238.37|235.57|238.37|235.57|238.37|235.57|238.37|235.57|0
1641346640000|2022-01-05 01:37:20|238.24|235.44|238.24|235.44|238.24|235.44|238.24|235.44|0
1641346650000|2022-01-05 01:37:30|238.3|235.5|238.3|235.5|238.3|235.5|238.3|235.5|0
1641346660000|2022-01-05 01:37:40|238.37|235.57|238.37|235.57|238.37|235.57|238.37|235.57|0
1641346670000|2022-01-05 01:37:50|238.24|235.44|238.3|235.5|238.37|235.57|238.24|235.44|0
1641346680000|2022-01-05 01:38:00|238.37|235.57|238.11|235.31|238.37|235.57|238.11|235.31|0
1641346690000|2022-01-05 01:38:10|237.97|235.17|237.84|235.04|237.97|235.17|237.84|235.04|0
1641346700000|2022-01-05 01:38:20|237.97|235.17|237.84|235.04|237.97|235.17|237.7|234.9|0
1641346710000|2022-01-05 01:38:30|237.97|235.17|237.97|235.17|237.97|235.17|237.84|235.04|0
1641346730000|2022-01-05 01:38:50|238.11|235.31|238.24|235.44|238.24|235.44|238.11|235.31|0
1641346740000|2022-01-05 01:39:00|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641346750000|2022-01-05 01:39:10|237.84|235.04|237.84|235.04|237.97|235.17|237.84|235.04|0
1641346760000|2022-01-05 01:39:20|237.97|235.17|238.04|235.24|238.04|235.24|237.97|235.17|0
1641346770000|2022-01-05 01:39:30|238.11|235.31|238.11|235.31|238.11|235.31|238.11|235.31|0
1641346780000|2022-01-05 01:39:40|237.97|235.17|238.11|235.31|238.11|235.31|237.97|235.17|0
1641346790000|2022-01-05 01:39:50|237.97|235.17|238.11|235.31|238.11|235.31|237.97|235.17|0
1641346800000|2022-01-05 01:40:00|237.97|235.17|237.84|235.04|237.97|235.17|237.7|234.9|0
1641346810000|2022-01-05 01:40:10|237.77|234.97|237.7|234.9|237.77|234.97|237.7|234.9|0
1641346820000|2022-01-05 01:40:20|237.57|234.77|237.57|234.77|237.57|234.77|237.57|234.77|0
1641346830000|2022-01-05 01:40:30|237.7|234.9|237.84|235.04|237.84|235.04|237.7|234.9|0
1641346840000|2022-01-05 01:40:40|237.77|234.97|237.7|234.9|237.77|234.97|237.7|234.9|0
1641346850000|2022-01-05 01:40:50|237.57|234.77|237.57|234.77|237.57|234.77|237.57|234.77|0
1641346860000|2022-01-05 01:41:00|237.44|234.64|237.3|234.5|237.44|234.64|237.3|234.5|0
1641346870000|2022-01-05 01:41:10|237.44|234.64|237.7|234.9|237.7|234.9|237.44|234.64|0
1641346880000|2022-01-05 01:41:20|237.84|235.04|237.7|234.9|237.84|235.04|237.7|234.9|0
1641346890000|2022-01-05 01:41:30|237.77|234.97|237.7|234.9|237.77|234.97|237.7|234.9|0
1641346900000|2022-01-05 01:41:40|237.84|235.04|237.84|235.04|237.84|235.04|237.7|234.9|0
1641346910000|2022-01-05 01:41:50|237.7|234.9|237.7|234.9|237.7|234.9|237.7|234.9|0
1641346920000|2022-01-05 01:42:00|237.77|234.97|237.84|235.04|237.84|235.04|237.77|234.97|0
1641346930000|2022-01-05 01:42:10|237.7|234.9|237.97|235.17|237.97|235.17|237.7|234.9|0
1641346950000|2022-01-05 01:42:30|238.1|235.3|238.1|235.3|238.1|235.3|238.1|235.3|0
1641346960000|2022-01-05 01:42:40|238.24|235.44|238.24|235.44|238.24|235.44|238.24|235.44|0
1641346980000|2022-01-05 01:43:00|238.17|235.37|238.24|235.44|238.24|235.44|238.17|235.37|0
1641346990000|2022-01-05 01:43:10|238.1|235.3|238.1|235.3|238.1|235.3|238.1|235.3|0
1641347000000|2022-01-05 01:43:20|238.03|235.23|237.97|235.17|238.1|235.3|237.97|235.17|0
1641347040000|2022-01-05 01:44:00|237.84|235.04|237.84|235.04|237.84|235.04|237.7|234.9|0
1641347050000|2022-01-05 01:44:10|237.7|234.9|237.7|234.9|237.7|234.9|237.7|234.9|0
1641347060000|2022-01-05 01:44:20|237.57|234.77|237.57|234.77|237.57|234.77|237.57|234.77|0
1641347070000|2022-01-05 01:44:30|237.7|234.9|237.7|234.9|237.84|235.04|237.7|234.9|0
1641347080000|2022-01-05 01:44:40|237.84|235.04|237.84|235.04|237.84|235.04|237.84|235.04|0
1641347090000|2022-01-05 01:44:50|237.7|234.9|237.7|234.9|237.84|235.04|237.7|234.9|0
1641347100000|2022-01-05 01:45:00|237.77|234.97|237.7|234.9|237.77|234.97|237.57|234.77|0
1641347110000|2022-01-05 01:45:10|237.63|234.83|237.17|234.37|237.63|234.83|237.17|234.37|0
1641347120000|2022-01-05 01:45:20|237.23|234.43|237.3|234.5|237.3|234.5|237.17|234.37|0
1641347130000|2022-01-05 01:45:30|237.17|234.37|237.03|234.23|237.17|234.37|237.03|234.23|0
1641347140000|2022-01-05 01:45:40|236.9|234.1|236.9|234.1|236.9|234.1|236.9|234.1|0
1641347150000|2022-01-05 01:45:50|236.96|234.16|237.17|234.37|237.3|234.5|236.96|234.16|0
1641347160000|2022-01-05 01:46:00|237.3|234.5|237.03|234.23|237.3|234.5|237.03|234.23|0
1641347170000|2022-01-05 01:46:10|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1641347180000|2022-01-05 01:46:20|237.03|234.23|237.23|234.43|237.23|234.43|237.03|234.23|0
1641347190000|2022-01-05 01:46:30|237.17|234.37|237.17|234.37|237.17|234.37|237.03|234.23|0
1641347210000|2022-01-05 01:46:50|237.23|234.43|237.03|234.23|237.23|234.43|237.03|234.23|0
1641347220000|2022-01-05 01:47:00|237.17|234.37|237.03|234.23|237.17|234.37|237.03|234.23|0
1641347230000|2022-01-05 01:47:10|236.9|234.1|236.9|234.1|236.9|234.1|236.9|234.1|0
1641347240000|2022-01-05 01:47:20|237.03|234.23|236.9|234.1|237.03|234.23|236.9|234.1|0
1641347250000|2022-01-05 01:47:30|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1641347270000|2022-01-05 01:47:50|236.9|234.1|237.03|234.23|237.03|234.23|236.9|234.1|0
1641347280000|2022-01-05 01:48:00|236.9|234.1|236.96|234.16|237.03|234.23|236.9|234.1|0
1641347290000|2022-01-05 01:48:10|237.03|234.23|236.9|234.1|237.03|234.23|236.9|234.1|0
1641347310000|2022-01-05 01:48:30|236.77|233.97|236.63|233.83|236.77|233.97|236.63|233.83|0
1641347320000|2022-01-05 01:48:40|236.5|233.7|236.5|233.7|236.5|233.7|236.5|233.7|0
1641347340000|2022-01-05 01:49:00|236.36|233.56|236.23|233.43|236.36|233.56|235.97|233.17|0
1641347350000|2022-01-05 01:49:10|236.36|233.56|236.76|233.96|236.76|233.96|236.36|233.56|0
1641347360000|2022-01-05 01:49:20|236.63|233.83|236.76|233.96|236.76|233.96|236.63|233.83|0
1641347370000|2022-01-05 01:49:30|236.63|233.83|236.5|233.7|236.63|233.83|236.5|233.7|0
1641347390000|2022-01-05 01:49:50|236.56|233.76|236.63|233.83|236.63|233.83|236.56|233.76|0
1641347400000|2022-01-05 01:50:00|236.5|233.7|236.63|233.83|236.63|233.83|236.5|233.7|0
1641347410000|2022-01-05 01:50:10|236.76|233.96|236.76|233.96|236.76|233.96|236.76|233.96|0
1641347420000|2022-01-05 01:50:20|237.03|234.23|237.16|234.36|237.16|234.36|237.03|234.23|0
1641347430000|2022-01-05 01:50:30|237.03|234.23|237.16|234.36|237.16|234.36|237.03|234.23|0
1641347440000|2022-01-05 01:50:40|237.3|234.5|237.23|234.43|237.3|234.5|237.23|234.43|0
1641347450000|2022-01-05 01:50:50|237.16|234.36|237.16|234.36|237.16|234.36|237.03|234.23|0
1641347460000|2022-01-05 01:51:00|237.03|234.23|237.03|234.23|237.03|234.23|237.03|234.23|0
1641347470000|2022-01-05 01:51:10|237.16|234.36|237.03|234.23|237.16|234.36|237.03|234.23|0
1641347490000|2022-01-05 01:51:30|236.9|234.1|236.9|234.1|236.9|234.1|236.9|234.1|0
1641347500000|2022-01-05 01:51:40|236.96|234.16|237.03|234.23|237.03|234.23|236.96|234.16|0
1641347520000|2022-01-05 01:52:00|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1641347530000|2022-01-05 01:52:10|237.3|234.5|237.16|234.36|237.3|234.5|237.16|234.36|0
1641347540000|2022-01-05 01:52:20|237.3|234.5|237.16|234.36|237.3|234.5|237.16|234.36|0
1641347550000|2022-01-05 01:52:30|237.3|234.5|237.3|234.5|237.3|234.5|237.3|234.5|0
1641347560000|2022-01-05 01:52:40|237.16|234.36|237.3|234.5|237.3|234.5|237.16|234.36|0
1641347570000|2022-01-05 01:52:50|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1641347580000|2022-01-05 01:53:00|237.3|234.5|237.3|234.5|237.3|234.5|237.09|234.29|0
1641347590000|2022-01-05 01:53:10|237.23|234.43|237.3|234.5|237.3|234.5|237.23|234.43|0
1641347600000|2022-01-05 01:53:20|237.23|234.43|237.3|234.5|237.3|234.5|237.23|234.43|0
1641347620000|2022-01-05 01:53:40|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1641347630000|2022-01-05 01:53:50|237.23|234.43|237.16|234.36|237.23|234.43|237.16|234.36|0
1641347640000|2022-01-05 01:54:00|237.23|234.43|237.3|234.5|237.3|234.5|237.16|234.36|0
1641347650000|2022-01-05 01:54:10|237.43|234.63|237.56|234.76|237.56|234.76|237.43|234.63|0
1641347660000|2022-01-05 01:54:20|237.43|234.63|237.43|234.63|237.56|234.76|237.43|234.63|0
1641347670000|2022-01-05 01:54:30|237.3|234.5|237.3|234.5|237.3|234.5|237.3|234.5|0
1641347680000|2022-01-05 01:54:40|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1641347690000|2022-01-05 01:54:50|237.3|234.5|237.23|234.43|237.3|234.5|237.16|234.36|0
1641347700000|2022-01-05 01:55:00|237.16|234.36|237.3|234.5|237.3|234.5|237.16|234.36|0
1641347710000|2022-01-05 01:55:10|237.43|234.63|237.3|234.5|237.43|234.63|237.3|234.5|0
1641347720000|2022-01-05 01:55:20|237.36|234.56|237.3|234.5|237.36|234.56|237.3|234.5|0
1641347730000|2022-01-05 01:55:30|237.23|234.43|237.23|234.43|237.23|234.43|237.23|234.43|0
1641347740000|2022-01-05 01:55:40|237.3|234.5|237.16|234.36|237.3|234.5|237.16|234.36|0
1641347750000|2022-01-05 01:55:50|237.3|234.5|237.23|234.43|237.3|234.5|237.16|234.36|0
1641347760000|2022-01-05 01:56:00|237.3|234.5|237.16|234.36|237.3|234.5|237.03|234.23|0
1641347770000|2022-01-05 01:56:10|237.09|234.29|237.3|234.5|237.3|234.5|237.09|234.29|0
1641347780000|2022-01-05 01:56:20|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1641347790000|2022-01-05 01:56:30|237.3|234.5|237.3|234.5|237.3|234.5|237.3|234.5|0
1641347800000|2022-01-05 01:56:40|237.23|234.43|237.3|234.5|237.3|234.5|237.23|234.43|0
1641347810000|2022-01-05 01:56:50|237.23|234.43|237.23|234.43|237.23|234.43|237.23|234.43|0
1641347820000|2022-01-05 01:57:00|237.16|234.36|237.29|234.49|237.29|234.49|237.16|234.36|0
1641347830000|2022-01-05 01:57:10|237.43|234.63|237.29|234.49|237.43|234.63|237.29|234.49|0
1641347850000|2022-01-05 01:57:30|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1641347860000|2022-01-05 01:57:40|237.43|234.63|237.43|234.63|237.43|234.63|237.43|234.63|0
1641347870000|2022-01-05 01:57:50|237.29|234.49|237.36|234.56|237.36|234.56|237.29|234.49|0
1641347880000|2022-01-05 01:58:00|237.29|234.49|237.43|234.63|237.43|234.63|237.29|234.49|0
1641347890000|2022-01-05 01:58:10|237.29|234.49|237.43|234.63|237.43|234.63|237.29|234.49|0
1641347900000|2022-01-05 01:58:20|237.56|234.76|237.56|234.76|237.56|234.76|237.56|234.76|0
1641347910000|2022-01-05 01:58:30|237.49|234.69|237.43|234.63|237.49|234.69|237.43|234.63|0
1641347940000|2022-01-05 01:59:00|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1641347970000|2022-01-05 01:59:30|237.22|234.42|237.16|234.36|237.22|234.42|237.16|234.36|0
1641347990000|2022-01-05 01:59:50|237.03|234.23|237.16|234.36|237.16|234.36|237.03|234.23|0
1641348010000|2022-01-05 02:00:10|237.29|234.49|237.43|234.63|237.43|234.63|237.29|234.49|0
1641348020000|2022-01-05 02:00:20|237.56|234.76|237.56|234.76|237.56|234.76|237.49|234.69|0
1641348050000|2022-01-05 02:00:50|237.43|234.63|237.56|234.76|237.56|234.76|237.43|234.63|0
1641348060000|2022-01-05 02:01:00|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641348070000|2022-01-05 02:01:10|237.83|235.03|237.69|234.89|237.83|235.03|237.69|234.89|0
1641348080000|2022-01-05 02:01:20|237.62|234.82|237.69|234.89|237.69|234.89|237.62|234.82|0
1641348100000|2022-01-05 02:01:40|237.56|234.76|237.69|234.89|237.69|234.89|237.56|234.76|0
1641348120000|2022-01-05 02:02:00|237.76|234.96|237.96|235.16|237.96|235.16|237.76|234.96|0
1641348130000|2022-01-05 02:02:10|237.83|235.03|238.09|235.29|238.09|235.29|237.83|235.03|0
1641348140000|2022-01-05 02:02:20|237.96|235.16|237.96|235.16|237.96|235.16|237.96|235.16|0
1641348150000|2022-01-05 02:02:30|237.83|235.03|237.83|235.03|237.83|235.03|237.83|235.03|0
1641348160000|2022-01-05 02:02:40|237.69|234.89|237.83|235.03|237.83|235.03|237.69|234.89|0
1641348170000|2022-01-05 02:02:50|237.96|235.16|237.96|235.16|237.96|235.16|237.96|235.16|0
1641348180000|2022-01-05 02:03:00|237.83|235.03|237.83|235.03|237.83|235.03|237.83|235.03|0
1641348200000|2022-01-05 02:03:20|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641348210000|2022-01-05 02:03:30|237.56|234.76|237.69|234.89|237.69|234.89|237.56|234.76|0
1641348240000|2022-01-05 02:04:00|237.56|234.76|237.56|234.76|237.56|234.76|237.56|234.76|0
1641348260000|2022-01-05 02:04:20|237.49|234.69|237.42|234.62|237.56|234.76|237.42|234.62|0
1641348270000|2022-01-05 02:04:30|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1641348280000|2022-01-05 02:04:40|237.22|234.42|237.29|234.49|237.29|234.49|237.22|234.42|0
1641348290000|2022-01-05 02:04:50|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1641348300000|2022-01-05 02:05:00|237.02|234.22|237.02|234.22|237.02|234.22|237.02|234.22|0
1641348320000|2022-01-05 02:05:20|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1641348330000|2022-01-05 02:05:30|237.09|234.29|237.29|234.49|237.29|234.49|237.09|234.29|0
1641348340000|2022-01-05 02:05:40|237.16|234.36|237.16|234.36|237.29|234.49|237.16|234.36|0
1641348350000|2022-01-05 02:05:50|237.09|234.29|237.02|234.22|237.16|234.36|237.02|234.22|0
1641348360000|2022-01-05 02:06:00|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1641348370000|2022-01-05 02:06:10|237.02|234.22|237.02|234.22|237.02|234.22|237.02|234.22|0
1641348390000|2022-01-05 02:06:30|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1641348400000|2022-01-05 02:06:40|236.95|234.15|236.89|234.09|236.95|234.15|236.89|234.09|0
1641348420000|2022-01-05 02:07:00|236.76|233.96|236.76|233.96|236.76|233.96|236.76|233.96|0
1641348440000|2022-01-05 02:07:20|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1641348450000|2022-01-05 02:07:30|236.82|234.02|236.89|234.09|236.89|234.09|236.76|233.96|0
1641348470000|2022-01-05 02:07:50|236.76|233.96|236.76|233.96|236.76|233.96|236.76|233.96|0
1641348480000|2022-01-05 02:08:00|236.62|233.82|236.76|233.96|236.76|233.96|236.62|233.82|0
1641348490000|2022-01-05 02:08:10|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1641348500000|2022-01-05 02:08:20|236.82|234.02|236.82|234.02|236.82|234.02|236.82|234.02|0
1641348510000|2022-01-05 02:08:30|236.76|233.96|236.82|234.02|236.82|234.02|236.76|233.96|0
1641348520000|2022-01-05 02:08:40|236.76|233.96|236.89|234.09|236.89|234.09|236.76|233.96|0
1641348530000|2022-01-05 02:08:50|237.02|234.22|236.89|234.09|237.02|234.22|236.89|234.09|0
1641348560000|2022-01-05 02:09:20|236.95|234.15|236.89|234.09|237.02|234.22|236.89|234.09|0
1641348570000|2022-01-05 02:09:30|236.95|234.15|237.02|234.22|237.02|234.22|236.95|234.15|0
1641348600000|2022-01-05 02:10:00|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1641348610000|2022-01-05 02:10:10|237.16|234.36|237.15|234.35|237.16|234.36|237.15|234.35|0
1641348630000|2022-01-05 02:10:30|237.29|234.49|237.22|234.42|237.29|234.49|237.22|234.42|0
1641348640000|2022-01-05 02:10:40|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1641348650000|2022-01-05 02:10:50|237.42|234.62|237.42|234.62|237.42|234.62|237.42|234.62|0
1641348660000|2022-01-05 02:11:00|237.35|234.55|237.42|234.62|237.42|234.62|237.29|234.49|0
1641348670000|2022-01-05 02:11:10|237.49|234.69|237.56|234.76|237.56|234.76|237.42|234.62|0
1641348680000|2022-01-05 02:11:20|237.69|234.89|237.56|234.76|237.69|234.89|237.56|234.76|0
1641348700000|2022-01-05 02:11:40|237.62|234.82|237.69|234.89|237.69|234.89|237.62|234.82|0
1641348720000|2022-01-05 02:12:00|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1641348730000|2022-01-05 02:12:10|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641348750000|2022-01-05 02:12:30|237.42|234.62|237.42|234.62|237.42|234.62|237.42|234.62|0
1641348770000|2022-01-05 02:12:50|237.55|234.75|237.89|235.09|237.96|235.16|237.55|234.75|0
1641348780000|2022-01-05 02:13:00|237.96|235.16|237.96|235.16|237.96|235.16|237.96|235.16|0
1641348790000|2022-01-05 02:13:10|238.09|235.29|237.96|235.16|238.09|235.29|237.96|235.16|0
1641348800000|2022-01-05 02:13:20|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1641348810000|2022-01-05 02:13:30|237.96|235.16|237.96|235.16|237.96|235.16|237.96|235.16|0
1641348820000|2022-01-05 02:13:40|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1641348830000|2022-01-05 02:13:50|237.82|235.02|237.82|235.02|237.96|235.16|237.82|235.02|0
1641348840000|2022-01-05 02:14:00|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641348850000|2022-01-05 02:14:10|237.82|235.02|237.82|235.02|237.82|235.02|237.82|235.02|0
1641348860000|2022-01-05 02:14:20|237.75|234.95|237.69|234.89|237.75|234.95|237.69|234.89|0
1641348870000|2022-01-05 02:14:30|237.75|234.95|237.69|234.89|237.75|234.95|237.69|234.89|0
1641348880000|2022-01-05 02:14:40|237.82|235.02|237.75|234.95|237.82|235.02|237.69|234.89|0
1641348890000|2022-01-05 02:14:50|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641348910000|2022-01-05 02:15:10|237.75|234.95|238.09|235.29|238.09|235.29|237.75|234.95|0
1641348920000|2022-01-05 02:15:20|237.95|235.15|237.95|235.15|237.95|235.15|237.95|235.15|0
1641348930000|2022-01-05 02:15:30|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1641348940000|2022-01-05 02:15:40|238.15|235.35|238.22|235.42|238.22|235.42|238.15|235.35|0
1641348950000|2022-01-05 02:15:50|238.29|235.49|238.22|235.42|238.29|235.49|238.22|235.42|0
1641348960000|2022-01-05 02:16:00|238.09|235.29|238.22|235.42|238.22|235.42|238.09|235.29|0
1641348980000|2022-01-05 02:16:20|238.29|235.49|238.22|235.42|238.36|235.56|238.22|235.42|0
1641349000000|2022-01-05 02:16:40|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1641349010000|2022-01-05 02:16:50|238.22|235.42|238.22|235.42|238.22|235.42|238.22|235.42|0
1641349020000|2022-01-05 02:17:00|238.15|235.35|238.22|235.42|238.22|235.42|238.15|235.35|0
1641349030000|2022-01-05 02:17:10|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1641349050000|2022-01-05 02:17:30|237.95|235.15|238.49|235.69|238.49|235.69|237.95|235.15|0
1641349070000|2022-01-05 02:17:50|238.35|235.55|238.35|235.55|238.35|235.55|238.35|235.55|0
1641349080000|2022-01-05 02:18:00|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1641349090000|2022-01-05 02:18:10|238.35|235.55|238.35|235.55|238.35|235.55|238.35|235.55|0
1641349120000|2022-01-05 02:18:40|238.22|235.42|238.22|235.42|238.22|235.42|238.22|235.42|0
1641349130000|2022-01-05 02:18:50|238.09|235.29|238.22|235.42|238.22|235.42|238.09|235.29|0
1641349150000|2022-01-05 02:19:10|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1641349160000|2022-01-05 02:19:20|238.22|235.42|238.09|235.29|238.22|235.42|238.09|235.29|0
1641349170000|2022-01-05 02:19:30|238.22|235.42|238.22|235.42|238.22|235.42|238.22|235.42|0
1641349190000|2022-01-05 02:19:50|238.28|235.48|238.35|235.55|238.35|235.55|238.22|235.42|0
1641349220000|2022-01-05 02:20:20|238.28|235.48|238.22|235.42|238.28|235.48|238.22|235.42|0
1641349240000|2022-01-05 02:20:40|238.15|235.35|238.15|235.35|238.22|235.42|238.15|235.35|0
1641349250000|2022-01-05 02:20:50|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1641349260000|2022-01-05 02:21:00|238.15|235.35|238.15|235.35|238.15|235.35|238.15|235.35|0
1641349270000|2022-01-05 02:21:10|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1641349280000|2022-01-05 02:21:20|238.22|235.42|238.22|235.42|238.22|235.42|238.22|235.42|0
1641349320000|2022-01-05 02:22:00|238.28|235.48|238.09|235.29|238.28|235.48|238.09|235.29|0
1641349330000|2022-01-05 02:22:10|238.15|235.35|238.09|235.29|238.15|235.35|238.09|235.29|0
1641349340000|2022-01-05 02:22:20|238.08|235.28|238.08|235.28|238.08|235.28|238.08|235.28|0
1641349350000|2022-01-05 02:22:30|238.02|235.22|238.02|235.22|238.02|235.22|238.02|235.22|0
1641349360000|2022-01-05 02:22:40|237.95|235.15|237.95|235.15|237.95|235.15|237.95|235.15|0
1641349370000|2022-01-05 02:22:50|238.02|235.22|238.02|235.22|238.02|235.22|237.95|235.15|0
1641349380000|2022-01-05 02:23:00|237.95|235.15|238.02|235.22|238.02|235.22|237.95|235.15|0
1641349390000|2022-01-05 02:23:10|238.08|235.28|238.08|235.28|238.08|235.28|237.95|235.15|0
1641349410000|2022-01-05 02:23:30|238.22|235.42|238.22|235.42|238.22|235.42|238.22|235.42|0
1641349440000|2022-01-05 02:24:00|238.08|235.28|237.95|235.15|238.08|235.28|237.95|235.15|0
1641349450000|2022-01-05 02:24:10|237.82|235.02|237.82|235.02|237.82|235.02|237.82|235.02|0
1641349460000|2022-01-05 02:24:20|237.88|235.08|237.82|235.02|237.88|235.08|237.82|235.02|0
1641349470000|2022-01-05 02:24:30|237.95|235.15|237.95|235.15|237.95|235.15|237.95|235.15|0
1641349500000|2022-01-05 02:25:00|238.08|235.28|238.08|235.28|238.08|235.28|237.95|235.15|0
1641349510000|2022-01-05 02:25:10|238.22|235.42|238.22|235.42|238.22|235.42|238.22|235.42|0
1641349520000|2022-01-05 02:25:20|238.15|235.35|238.22|235.42|238.22|235.42|238.15|235.35|0
1641349560000|2022-01-05 02:26:00|238.08|235.28|238.08|235.28|238.08|235.28|238.08|235.28|0
1641349580000|2022-01-05 02:26:20|238.22|235.42|238.22|235.42|238.22|235.42|238.22|235.42|0
1641349610000|2022-01-05 02:26:50|237.82|235.02|237.82|235.02|237.82|235.02|237.82|235.02|0
1641349630000|2022-01-05 02:27:10|237.68|234.88|237.68|234.88|237.68|234.88|237.68|234.88|0
1641349640000|2022-01-05 02:27:20|237.81|235.01|237.55|234.75|237.81|235.01|237.55|234.75|0
1641349670000|2022-01-05 02:27:50|237.48|234.68|237.48|234.68|237.48|234.68|237.48|234.68|0
1641349680000|2022-01-05 02:28:00|237.55|234.75|237.55|234.75|237.55|234.75|237.55|234.75|0
1641349770000|2022-01-05 02:29:30|237.41|234.61|237.41|234.61|237.55|234.75|237.41|234.61|0
1641349830000|2022-01-05 02:30:30|237.28|234.48|237.28|234.48|237.28|234.48|237.15|234.35|0
1641349840000|2022-01-05 02:30:40|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1641349850000|2022-01-05 02:30:50|237.01|234.21|236.88|234.08|237.01|234.21|236.88|234.08|0
1641349860000|2022-01-05 02:31:00|237.01|234.21|237.01|234.21|237.01|234.21|237.01|234.21|0
1641349870000|2022-01-05 02:31:10|237.14|234.34|237.28|234.48|237.28|234.48|237.14|234.34|0
1641349880000|2022-01-05 02:31:20|237.34|234.54|237.28|234.48|237.34|234.54|237.28|234.48|0
1641349890000|2022-01-05 02:31:30|237.41|234.61|237.55|234.75|237.55|234.75|237.41|234.61|0
1641349930000|2022-01-05 02:32:10|237.41|234.61|237.55|234.75|237.55|234.75|237.41|234.61|0
1641349950000|2022-01-05 02:32:30|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641349960000|2022-01-05 02:32:40|237.41|234.61|237.54|234.74|237.54|234.74|237.41|234.61|0
1641349980000|2022-01-05 02:33:00|237.68|234.88|237.68|234.88|237.68|234.88|237.68|234.88|0
1641350030000|2022-01-05 02:33:50|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1641350040000|2022-01-05 02:34:00|237.95|235.15|237.81|235.01|237.95|235.15|237.81|235.01|0
1641350050000|2022-01-05 02:34:10|237.95|235.15|237.95|235.15|237.95|235.15|237.95|235.15|0
1641350060000|2022-01-05 02:34:20|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1641350070000|2022-01-05 02:34:30|237.68|234.88|237.68|234.88|237.68|234.88|237.68|234.88|0
1641350080000|2022-01-05 02:34:40|237.54|234.74|237.68|234.88|237.68|234.88|237.54|234.74|0
1641350100000|2022-01-05 02:35:00|237.81|235.01|237.94|235.14|237.94|235.14|237.81|235.01|0
1641350110000|2022-01-05 02:35:10|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1641350130000|2022-01-05 02:35:30|237.68|234.88|237.68|234.88|237.68|234.88|237.68|234.88|0
1641350140000|2022-01-05 02:35:40|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1641350150000|2022-01-05 02:35:50|237.68|234.88|237.68|234.88|237.68|234.88|237.68|234.88|0
1641350160000|2022-01-05 02:36:00|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641350170000|2022-01-05 02:36:10|237.47|234.67|237.41|234.61|237.47|234.67|237.41|234.61|0
1641350180000|2022-01-05 02:36:20|237.54|234.74|237.47|234.67|237.54|234.74|237.41|234.61|0
1641350190000|2022-01-05 02:36:30|237.54|234.74|237.54|234.74|237.54|234.74|237.41|234.61|0
1641350200000|2022-01-05 02:36:40|237.47|234.67|237.47|234.67|237.47|234.67|237.47|234.67|0
1641350210000|2022-01-05 02:36:50|237.54|234.74|237.54|234.74|237.54|234.74|237.41|234.61|0
1641350220000|2022-01-05 02:37:00|237.47|234.67|237.54|234.74|237.54|234.74|237.47|234.67|0
1641350250000|2022-01-05 02:37:30|237.68|234.88|237.54|234.74|237.68|234.88|237.54|234.74|0
1641350270000|2022-01-05 02:37:50|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1641350280000|2022-01-05 02:38:00|237.28|234.48|237.41|234.61|237.41|234.61|237.28|234.48|0
1641350340000|2022-01-05 02:39:00|237.27|234.47|237.27|234.47|237.27|234.47|237.27|234.47|0
1641350370000|2022-01-05 02:39:30|237.14|234.34|237.14|234.34|237.14|234.34|237.14|234.34|0
1641350380000|2022-01-05 02:39:40|237.27|234.47|237.14|234.34|237.27|234.47|237.14|234.34|0
1641350390000|2022-01-05 02:39:50|237.27|234.47|237.27|234.47|237.27|234.47|237.27|234.47|0
1641350400000|2022-01-05 02:40:00|237.14|234.34|237.01|234.21|237.14|234.34|237.01|234.21|0
1641350430000|2022-01-05 02:40:30|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1641350440000|2022-01-05 02:40:40|236.74|233.94|236.74|233.94|236.74|233.94|236.74|233.94|0
1641350460000|2022-01-05 02:41:00|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1641350470000|2022-01-05 02:41:10|236.74|233.94|237.01|234.21|237.01|234.21|236.74|233.94|0
1641350500000|2022-01-05 02:41:40|237.14|234.34|237.01|234.21|237.14|234.34|237.01|234.21|0
1641350530000|2022-01-05 02:42:10|236.87|234.07|237.01|234.21|237.01|234.21|236.87|234.07|0
1641350540000|2022-01-05 02:42:20|237.14|234.34|237.14|234.34|237.14|234.34|237.01|234.21|0
1641350550000|2022-01-05 02:42:30|237.07|234.27|237.07|234.27|237.14|234.34|237.07|234.27|0
1641350560000|2022-01-05 02:42:40|237.14|234.34|237.01|234.21|237.14|234.34|237.01|234.21|0
1641350570000|2022-01-05 02:42:50|236.94|234.14|237.01|234.21|237.01|234.21|236.94|234.14|0
1641350580000|2022-01-05 02:43:00|237.14|234.34|237.07|234.27|237.14|234.34|237.07|234.27|0
1641350590000|2022-01-05 02:43:10|237.01|234.21|237.14|234.34|237.14|234.34|237.01|234.21|0
1641350600000|2022-01-05 02:43:20|237.07|234.27|237.07|234.27|237.14|234.34|237.07|234.27|0
1641350610000|2022-01-05 02:43:30|237.01|234.21|237.07|234.27|237.07|234.27|237.01|234.21|0
1641350620000|2022-01-05 02:43:40|237.14|234.34|237.01|234.21|237.14|234.34|237.01|234.21|0
1641350660000|2022-01-05 02:44:20|237|234.2|236.87|234.07|237|234.2|236.87|234.07|0
1641350700000|2022-01-05 02:45:00|237|234.2|237|234.2|237.07|234.27|237|234.2|0
1641350710000|2022-01-05 02:45:10|237.07|234.27|237.14|234.34|237.14|234.34|237.07|234.27|0
1641350720000|2022-01-05 02:45:20|237.07|234.27|237.07|234.27|237.07|234.27|237.07|234.27|0
1641350730000|2022-01-05 02:45:30|237|234.2|237|234.2|237.14|234.34|237|234.2|0
1641350750000|2022-01-05 02:45:50|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1641350760000|2022-01-05 02:46:00|236.93|234.13|236.87|234.07|236.93|234.13|236.87|234.07|0
1641350770000|2022-01-05 02:46:10|237|234.2|236.87|234.07|237|234.2|236.87|234.07|0
1641350790000|2022-01-05 02:46:30|237|234.2|237|234.2|237|234.2|237|234.2|0
1641350800000|2022-01-05 02:46:40|237.14|234.34|237.07|234.27|237.14|234.34|237.07|234.27|0
1641350810000|2022-01-05 02:46:50|237|234.2|237|234.2|237|234.2|237|234.2|0
1641350820000|2022-01-05 02:47:00|237.14|234.34|237.14|234.34|237.14|234.34|237.14|234.34|0
1641350860000|2022-01-05 02:47:40|237.27|234.47|237.27|234.47|237.27|234.47|237.27|234.47|0
1641350890000|2022-01-05 02:48:10|237.14|234.34|237.27|234.47|237.4|234.6|237.14|234.34|0
1641350910000|2022-01-05 02:48:30|237.4|234.6|237.4|234.6|237.4|234.6|237.27|234.47|0
1641350920000|2022-01-05 02:48:40|237.14|234.34|237.14|234.34|237.14|234.34|237.14|234.34|0
1641350930000|2022-01-05 02:48:50|237.27|234.47|237.14|234.34|237.27|234.47|237.14|234.34|0
1641350940000|2022-01-05 02:49:00|237.2|234.4|237.14|234.34|237.27|234.47|237.14|234.34|0
1641350960000|2022-01-05 02:49:20|237.27|234.47|237.27|234.47|237.27|234.47|237.27|234.47|0
1641351020000|2022-01-05 02:50:20|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1641351050000|2022-01-05 02:50:50|237.54|234.74|237.54|234.74|237.54|234.74|237.4|234.6|0
1641351060000|2022-01-05 02:51:00|237.4|234.6|237.54|234.74|237.54|234.74|237.4|234.6|0
1641351070000|2022-01-05 02:51:10|237.4|234.6|237.54|234.74|237.54|234.74|237.4|234.6|0
1641351090000|2022-01-05 02:51:30|237.67|234.87|237.54|234.74|237.67|234.87|237.54|234.74|0
1641351100000|2022-01-05 02:51:40|237.6|234.8|237.67|234.87|237.67|234.87|237.6|234.8|0
1641351110000|2022-01-05 02:51:50|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641351120000|2022-01-05 02:52:00|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1641351130000|2022-01-05 02:52:10|237.6|234.8|237.54|234.74|237.6|234.8|237.54|234.74|0
1641351160000|2022-01-05 02:52:40|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1641351170000|2022-01-05 02:52:50|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641351180000|2022-01-05 02:53:00|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1641351210000|2022-01-05 02:53:30|237.53|234.73|237.4|234.6|237.53|234.73|237.4|234.6|0
1641351240000|2022-01-05 02:54:00|237.27|234.47|237.4|234.6|237.4|234.6|237.27|234.47|0
1641351300000|2022-01-05 02:55:00|237.27|234.47|237.27|234.47|237.27|234.47|237.27|234.47|0
1641351310000|2022-01-05 02:55:10|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1641351320000|2022-01-05 02:55:20|237.46|234.66|237.53|234.73|237.53|234.73|237.46|234.66|0
1641351350000|2022-01-05 02:55:50|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1641351360000|2022-01-05 02:56:00|237.53|234.73|237.67|234.87|237.67|234.87|237.53|234.73|0
1641351380000|2022-01-05 02:56:20|237.93|235.13|237.93|235.13|237.93|235.13|237.93|235.13|0
1641351390000|2022-01-05 02:56:30|238.07|235.27|237.93|235.13|238.07|235.27|237.93|235.13|0
1641351410000|2022-01-05 02:56:50|238|235.2|237.93|235.13|238|235.2|237.93|235.13|0
1641351420000|2022-01-05 02:57:00|238|235.2|238.07|235.27|238.07|235.27|238|235.2|0
1641351430000|2022-01-05 02:57:10|238.13|235.33|238.07|235.27|238.2|235.4|238.07|235.27|0
1641351440000|2022-01-05 02:57:20|238.13|235.33|238|235.2|238.13|235.33|238|235.2|0
1641351450000|2022-01-05 02:57:30|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1641351460000|2022-01-05 02:57:40|238|235.2|238|235.2|238|235.2|238|235.2|0
1641351470000|2022-01-05 02:57:50|238.07|235.27|237.93|235.13|238.07|235.27|237.93|235.13|0
1641351500000|2022-01-05 02:58:20|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1641351510000|2022-01-05 02:58:30|238|235.2|238|235.2|238|235.2|238|235.2|0
1641351520000|2022-01-05 02:58:40|238.07|235.27|237.93|235.13|238.07|235.27|237.93|235.13|0
1641351540000|2022-01-05 02:59:00|238.07|235.27|237.93|235.13|238.07|235.27|237.93|235.13|0
1641351550000|2022-01-05 02:59:10|237.86|235.06|237.86|235.06|237.86|235.06|237.86|235.06|0
1641351560000|2022-01-05 02:59:20|237.93|235.13|237.93|235.13|237.93|235.13|237.8|235|0
1641351600000|2022-01-05 03:00:00|238.07|235.27|238.13|235.33|238.2|235.4|238.07|235.27|0
1641351610000|2022-01-05 03:00:10|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1641351620000|2022-01-05 03:00:20|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1641351630000|2022-01-05 03:00:30|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1641351650000|2022-01-05 03:00:50|238.07|235.27|238.2|235.4|238.2|235.4|238.07|235.27|0
1641351660000|2022-01-05 03:01:00|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1641351670000|2022-01-05 03:01:10|238.13|235.33|238.2|235.4|238.2|235.4|238.13|235.33|0
1641351690000|2022-01-05 03:01:30|238.07|235.27|238.2|235.4|238.2|235.4|238.07|235.27|0
1641351700000|2022-01-05 03:01:40|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1641351720000|2022-01-05 03:02:00|238.13|235.33|238.07|235.27|238.13|235.33|238.07|235.27|0
1641351740000|2022-01-05 03:02:20|237.93|235.13|238|235.2|238|235.2|237.93|235.13|0
1641351750000|2022-01-05 03:02:30|237.93|235.13|237.93|235.13|238.07|235.27|237.93|235.13|0
1641351760000|2022-01-05 03:02:40|237.8|235|237.8|235|237.8|235|237.8|235|0
1641351770000|2022-01-05 03:02:50|237.86|235.06|237.93|235.13|237.93|235.13|237.86|235.06|0
1641351800000|2022-01-05 03:03:20|238.07|235.27|237.93|235.13|238.07|235.27|237.93|235.13|0
1641351810000|2022-01-05 03:03:30|238.07|235.27|238.06|235.26|238.07|235.27|238.06|235.26|0
1641351820000|2022-01-05 03:03:40|237.93|235.13|238.06|235.26|238.06|235.26|237.93|235.13|0
1641351850000|2022-01-05 03:04:10|238|235.2|238|235.2|238.06|235.26|238|235.2|0
1641351860000|2022-01-05 03:04:20|237.93|235.13|237.93|235.13|237.93|235.13|237.93|235.13|0
1641351890000|2022-01-05 03:04:50|238.06|235.26|238.06|235.26|238.06|235.26|238.06|235.26|0
1641351910000|2022-01-05 03:05:10|238.13|235.33|238.2|235.4|238.2|235.4|238.13|235.33|0
1641351940000|2022-01-05 03:05:40|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1641351950000|2022-01-05 03:05:50|238.2|235.4|238.26|235.46|238.33|235.53|238.2|235.4|0
1641351960000|2022-01-05 03:06:00|238.2|235.4|238.06|235.26|238.2|235.4|238.06|235.26|0
1641351980000|2022-01-05 03:06:20|237.99|235.19|238.06|235.26|238.06|235.26|237.99|235.19|0
1641351990000|2022-01-05 03:06:30|237.93|235.13|238.06|235.26|238.06|235.26|237.93|235.13|0
1641352000000|2022-01-05 03:06:40|238.13|235.33|238.2|235.4|238.2|235.4|238.13|235.33|0
1641352060000|2022-01-05 03:07:40|238.06|235.26|238.06|235.26|238.06|235.26|238.06|235.26|0
1641352090000|2022-01-05 03:08:10|237.93|235.13|238.06|235.26|238.06|235.26|237.93|235.13|0
1641352100000|2022-01-05 03:08:20|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1641352120000|2022-01-05 03:08:40|238.06|235.26|238.06|235.26|238.06|235.26|238.06|235.26|0
1641352140000|2022-01-05 03:09:00|237.93|235.13|237.93|235.13|237.93|235.13|237.93|235.13|0
1641352160000|2022-01-05 03:09:20|238.06|235.26|238.06|235.26|238.06|235.26|238.06|235.26|0
1641352170000|2022-01-05 03:09:30|237.99|235.19|238.06|235.26|238.06|235.26|237.99|235.19|0
1641352180000|2022-01-05 03:09:40|237.99|235.19|237.93|235.13|237.99|235.19|237.93|235.13|0
1641352190000|2022-01-05 03:09:50|238.06|235.26|238.06|235.26|238.06|235.26|238.06|235.26|0
1641352220000|2022-01-05 03:10:20|237.93|235.13|237.93|235.13|237.93|235.13|237.93|235.13|0
1641352230000|2022-01-05 03:10:30|237.99|235.19|237.99|235.19|237.99|235.19|237.99|235.19|0
1641352240000|2022-01-05 03:10:40|238.06|235.26|237.93|235.13|238.06|235.26|237.93|235.13|0
1641352260000|2022-01-05 03:11:00|237.79|234.99|237.93|235.13|237.93|235.13|237.79|234.99|0
1641352270000|2022-01-05 03:11:10|237.79|234.99|237.79|234.99|237.79|234.99|237.79|234.99|0
1641352290000|2022-01-05 03:11:30|237.66|234.86|237.66|234.86|237.66|234.86|237.66|234.86|0
1641352310000|2022-01-05 03:11:50|237.53|234.73|237.66|234.86|237.66|234.86|237.53|234.73|0
1641352330000|2022-01-05 03:12:10|237.53|234.73|237.53|234.73|237.53|234.73|237.53|234.73|0
1641352340000|2022-01-05 03:12:20|237.39|234.59|237.39|234.59|237.39|234.59|237.39|234.59|0
1641352360000|2022-01-05 03:12:40|237.53|234.73|237.53|234.73|237.53|234.73|237.53|234.73|0
1641352370000|2022-01-05 03:12:50|237.39|234.59|237.39|234.59|237.39|234.59|237.39|234.59|0
1641352380000|2022-01-05 03:13:00|237.53|234.73|237.39|234.59|237.53|234.73|237.39|234.59|0
1641352400000|2022-01-05 03:13:20|237.46|234.66|237.53|234.73|237.53|234.73|237.46|234.66|0
1641352410000|2022-01-05 03:13:30|237.46|234.66|237.39|234.59|237.46|234.66|237.39|234.59|0
1641352420000|2022-01-05 03:13:40|237.26|234.46|237.26|234.46|237.26|234.46|237.26|234.46|0
1641352450000|2022-01-05 03:14:10|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1641352490000|2022-01-05 03:14:50|237.26|234.46|237.26|234.46|237.26|234.46|237.26|234.46|0
1641352500000|2022-01-05 03:15:00|237.12|234.32|236.72|233.92|237.12|234.32|236.72|233.92|0
1641352510000|2022-01-05 03:15:10|236.86|234.06|236.86|234.06|236.86|234.06|236.72|233.92|0
1641352520000|2022-01-05 03:15:20|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1641352530000|2022-01-05 03:15:30|236.99|234.19|236.99|234.19|236.99|234.19|236.86|234.06|0
1641352540000|2022-01-05 03:15:40|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1641352550000|2022-01-05 03:15:50|236.99|234.19|236.99|234.19|236.99|234.19|236.99|234.19|0
1641352560000|2022-01-05 03:16:00|237.05|234.25|236.99|234.19|237.05|234.25|236.99|234.19|0
1641352610000|2022-01-05 03:16:50|237.05|234.25|237.12|234.32|237.12|234.32|237.05|234.25|0
1641352650000|2022-01-05 03:17:30|237.05|234.25|237.05|234.25|237.12|234.32|237.05|234.25|0
1641352660000|2022-01-05 03:17:40|236.99|234.19|236.99|234.19|236.99|234.19|236.99|234.19|0
1641352670000|2022-01-05 03:17:50|237.12|234.32|237.05|234.25|237.12|234.32|237.05|234.25|0
1641352680000|2022-01-05 03:18:00|236.99|234.19|237.05|234.25|237.12|234.32|236.99|234.19|0
1641352690000|2022-01-05 03:18:10|236.99|234.19|236.99|234.19|236.99|234.19|236.99|234.19|0
1641352700000|2022-01-05 03:18:20|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1641352710000|2022-01-05 03:18:30|236.92|234.12|236.85|234.05|236.92|234.12|236.85|234.05|0
1641352730000|2022-01-05 03:18:50|236.72|233.92|236.72|233.92|236.72|233.92|236.72|233.92|0
1641352740000|2022-01-05 03:19:00|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1641352760000|2022-01-05 03:19:20|236.99|234.19|236.99|234.19|236.99|234.19|236.99|234.19|0
1641352770000|2022-01-05 03:19:30|236.92|234.12|236.85|234.05|236.92|234.12|236.85|234.05|0
1641352780000|2022-01-05 03:19:40|236.92|234.12|236.99|234.19|236.99|234.19|236.85|234.05|0
1641352790000|2022-01-05 03:19:50|236.92|234.12|236.99|234.19|236.99|234.19|236.92|234.12|0
1641352800000|2022-01-05 03:20:00|236.85|234.05|236.72|233.92|236.85|234.05|236.72|233.92|0
1641352820000|2022-01-05 03:20:20|236.78|233.98|236.85|234.05|236.85|234.05|236.78|233.98|0
1641352850000|2022-01-05 03:20:50|236.99|234.19|236.99|234.19|236.99|234.19|236.99|234.19|0
1641352860000|2022-01-05 03:21:00|236.92|234.12|236.99|234.19|236.99|234.19|236.92|234.12|0
1641352870000|2022-01-05 03:21:10|237.05|234.25|237.18|234.38|237.18|234.38|236.99|234.19|0
1641352880000|2022-01-05 03:21:20|237.12|234.32|237.18|234.38|237.18|234.38|237.12|234.32|0
1641352890000|2022-01-05 03:21:30|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1641352900000|2022-01-05 03:21:40|237.25|234.45|237.25|234.45|237.25|234.45|237.25|234.45|0
1641352910000|2022-01-05 03:21:50|237.39|234.59|237.39|234.59|237.39|234.59|237.39|234.59|0
1641352950000|2022-01-05 03:22:30|237.52|234.72|237.39|234.59|237.52|234.72|237.39|234.59|0
1641352980000|2022-01-05 03:23:00|237.32|234.52|237.39|234.59|237.39|234.59|237.32|234.52|0
1641353010000|2022-01-05 03:23:30|237.45|234.65|237.45|234.65|237.45|234.65|237.45|234.65|0
1641353020000|2022-01-05 03:23:40|237.39|234.59|237.39|234.59|237.39|234.59|237.39|234.59|0
1641353030000|2022-01-05 03:23:50|237.25|234.45|237.25|234.45|237.25|234.45|237.25|234.45|0
1641353050000|2022-01-05 03:24:10|237.18|234.38|237.18|234.38|237.18|234.38|237.18|234.38|0
1641353060000|2022-01-05 03:24:20|237.25|234.45|237.25|234.45|237.25|234.45|237.25|234.45|0
1641353100000|2022-01-05 03:25:00|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1641353110000|2022-01-05 03:25:10|237.05|234.25|236.99|234.19|237.05|234.25|236.99|234.19|0
1641353130000|2022-01-05 03:25:30|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1641353150000|2022-01-05 03:25:50|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1641353160000|2022-01-05 03:26:00|237.05|234.25|237.12|234.32|237.12|234.32|237.05|234.25|0
1641353170000|2022-01-05 03:26:10|237.05|234.25|237.12|234.32|237.12|234.32|237.05|234.25|0
1641353180000|2022-01-05 03:26:20|237.25|234.45|237.25|234.45|237.25|234.45|237.25|234.45|0
1641353190000|2022-01-05 03:26:30|237.18|234.38|237.18|234.38|237.18|234.38|237.18|234.38|0
1641353200000|2022-01-05 03:26:40|237.25|234.45|237.25|234.45|237.25|234.45|237.18|234.38|0
1641353230000|2022-01-05 03:27:10|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1641353270000|2022-01-05 03:27:50|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1641353320000|2022-01-05 03:28:40|237.12|234.32|237.12|234.32|237.18|234.38|237.12|234.32|0
1641353330000|2022-01-05 03:28:50|237.18|234.38|237.25|234.45|237.25|234.45|237.12|234.32|0
1641353340000|2022-01-05 03:29:00|237.12|234.32|237.25|234.45|237.25|234.45|237.12|234.32|0
1641353350000|2022-01-05 03:29:10|237.18|234.38|237.25|234.45|237.25|234.45|237.18|234.38|0
1641353360000|2022-01-05 03:29:20|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1641353370000|2022-01-05 03:29:30|237.25|234.45|237.25|234.45|237.25|234.45|237.18|234.38|0
1641353400000|2022-01-05 03:30:00|237.18|234.38|237.12|234.32|237.18|234.38|237.12|234.32|0
1641353410000|2022-01-05 03:30:10|237.25|234.45|237.31|234.51|237.38|234.58|237.25|234.45|0
1641353420000|2022-01-05 03:30:20|237.38|234.58|237.38|234.58|237.38|234.58|237.38|234.58|0
1641353430000|2022-01-05 03:30:30|237.45|234.65|237.45|234.65|237.45|234.65|237.45|234.65|0
1641353440000|2022-01-05 03:30:40|237.38|234.58|237.52|234.72|237.52|234.72|237.38|234.58|0
1641353450000|2022-01-05 03:30:50|237.38|234.58|237.45|234.65|237.45|234.65|237.38|234.58|0
1641353460000|2022-01-05 03:31:00|237.38|234.58|237.38|234.58|237.38|234.58|237.38|234.58|0
1641353490000|2022-01-05 03:31:30|237.31|234.51|237.38|234.58|237.38|234.58|237.31|234.51|0
1641353500000|2022-01-05 03:31:40|237.31|234.51|237.25|234.45|237.31|234.51|237.25|234.45|0
1641353530000|2022-01-05 03:32:10|237.18|234.38|236.98|234.18|237.18|234.38|236.98|234.18|0
1641353540000|2022-01-05 03:32:20|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1641353550000|2022-01-05 03:32:30|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1641353560000|2022-01-05 03:32:40|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1641353570000|2022-01-05 03:32:50|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1641353580000|2022-01-05 03:33:00|237.18|234.38|237.11|234.31|237.18|234.38|237.11|234.31|0
1641353590000|2022-01-05 03:33:10|237.18|234.38|237.18|234.38|237.18|234.38|237.18|234.38|0
1641353600000|2022-01-05 03:33:20|237.25|234.45|237.25|234.45|237.25|234.45|237.25|234.45|0
1641353640000|2022-01-05 03:34:00|237.38|234.58|237.25|234.45|237.38|234.58|237.25|234.45|0
1641353700000|2022-01-05 03:35:00|237.38|234.58|237.38|234.58|237.38|234.58|237.38|234.58|0
1641353710000|2022-01-05 03:35:10|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1641353720000|2022-01-05 03:35:20|237.65|234.85|237.65|234.85|237.65|234.85|237.65|234.85|0
1641353730000|2022-01-05 03:35:30|237.78|234.98|237.65|234.85|237.78|234.98|237.65|234.85|0
1641353740000|2022-01-05 03:35:40|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1641353750000|2022-01-05 03:35:50|237.71|234.91|237.71|234.91|237.71|234.91|237.71|234.91|0
1641353760000|2022-01-05 03:36:00|237.65|234.85|237.65|234.85|237.65|234.85|237.65|234.85|0
1641353770000|2022-01-05 03:36:10|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1641353790000|2022-01-05 03:36:30|237.92|235.12|237.92|235.12|237.92|235.12|237.92|235.12|0
1641353810000|2022-01-05 03:36:50|237.78|234.98|237.65|234.85|237.78|234.98|237.65|234.85|0
1641353870000|2022-01-05 03:37:50|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1641353880000|2022-01-05 03:38:00|237.65|234.85|237.65|234.85|237.65|234.85|237.65|234.85|0
1641353930000|2022-01-05 03:38:50|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1641353940000|2022-01-05 03:39:00|237.58|234.78|237.51|234.71|237.58|234.78|237.51|234.71|0
1641353950000|2022-01-05 03:39:10|237.58|234.78|237.65|234.85|237.65|234.85|237.58|234.78|0
1641353970000|2022-01-05 03:39:30|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1641353990000|2022-01-05 03:39:50|237.91|235.11|237.78|234.98|237.91|235.11|237.78|234.98|0
1641354030000|2022-01-05 03:40:30|237.65|234.85|237.78|234.98|237.78|234.98|237.65|234.85|0
1641354200000|2022-01-05 03:43:20|237.71|234.91|237.71|234.91|237.71|234.91|237.71|234.91|0
1641354210000|2022-01-05 03:43:30|237.78|234.98|237.78|234.98|237.78|234.98|237.64|234.84|0
1641354260000|2022-01-05 03:44:20|237.91|235.11|237.91|235.11|237.91|235.11|237.91|235.11|0
1641354270000|2022-01-05 03:44:30|237.78|234.98|237.84|235.04|237.84|235.04|237.78|234.98|0
1641354280000|2022-01-05 03:44:40|237.91|235.11|237.91|235.11|237.91|235.11|237.91|235.11|0
1641354360000|2022-01-05 03:46:00|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1641354410000|2022-01-05 03:46:50|237.64|234.84|237.64|234.84|237.64|234.84|237.64|234.84|0
1641354420000|2022-01-05 03:47:00|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1641354430000|2022-01-05 03:47:10|237.64|234.84|237.64|234.84|237.64|234.84|237.64|234.84|0
1641354460000|2022-01-05 03:47:40|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1641354480000|2022-01-05 03:48:00|237.64|234.84|237.57|234.77|237.64|234.84|237.57|234.77|0
1641354490000|2022-01-05 03:48:10|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1641354510000|2022-01-05 03:48:30|237.57|234.77|237.64|234.84|237.64|234.84|237.57|234.77|0
1641354520000|2022-01-05 03:48:40|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1641354540000|2022-01-05 03:49:00|237.44|234.64|237.51|234.71|237.51|234.71|237.44|234.64|0
1641354550000|2022-01-05 03:49:10|237.37|234.57|237.37|234.57|237.37|234.57|237.37|234.57|0
1641354560000|2022-01-05 03:49:20|237.51|234.71|237.44|234.64|237.51|234.71|237.44|234.64|0
1641354570000|2022-01-05 03:49:30|237.37|234.57|237.37|234.57|237.37|234.57|237.37|234.57|0
1641354600000|2022-01-05 03:50:00|237.24|234.44|237.37|234.57|237.37|234.57|237.24|234.44|0
1641354620000|2022-01-05 03:50:20|237.3|234.5|237.3|234.5|237.3|234.5|237.3|234.5|0
1641354630000|2022-01-05 03:50:30|237.37|234.57|237.44|234.64|237.44|234.64|237.37|234.57|0
1641354640000|2022-01-05 03:50:40|237.51|234.71|237.44|234.64|237.51|234.71|237.44|234.64|0
1641354650000|2022-01-05 03:50:50|237.37|234.57|237.37|234.57|237.37|234.57|237.37|234.57|0
1641354690000|2022-01-05 03:51:30|237.3|234.5|237.3|234.5|237.3|234.5|237.3|234.5|0
1641354700000|2022-01-05 03:51:40|237.37|234.57|237.37|234.57|237.37|234.57|237.37|234.57|0
1641354740000|2022-01-05 03:52:20|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1641354780000|2022-01-05 03:53:00|237.37|234.57|237.37|234.57|237.37|234.57|237.37|234.57|0
1641354790000|2022-01-05 03:53:10|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1641354810000|2022-01-05 03:53:30|237.57|234.77|237.77|234.97|237.77|234.97|237.57|234.77|0
1641354880000|2022-01-05 03:54:40|237.91|235.11|237.77|234.97|237.91|235.11|237.77|234.97|0
1641354890000|2022-01-05 03:54:50|237.91|235.11|237.84|235.04|237.91|235.11|237.84|235.04|0
1641354900000|2022-01-05 03:55:00|237.91|235.11|237.91|235.11|237.91|235.11|237.91|235.11|0
1641355000000|2022-01-05 03:56:40|237.77|234.97|237.64|234.84|237.77|234.97|237.64|234.84|0
1641355070000|2022-01-05 03:57:50|237.7|234.9|237.77|234.97|237.77|234.97|237.7|234.9|0
1641355090000|2022-01-05 03:58:10|237.84|235.04|237.84|235.04|237.84|235.04|237.84|235.04|0
1641355100000|2022-01-05 03:58:20|237.9|235.1|237.84|235.04|237.9|235.1|237.77|234.97|0
1641355110000|2022-01-05 03:58:30|237.83|235.03|237.83|235.03|237.83|235.03|237.83|235.03|0
1641355120000|2022-01-05 03:58:40|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641355130000|2022-01-05 03:58:50|237.83|235.03|237.9|235.1|237.9|235.1|237.83|235.03|0
1641355160000|2022-01-05 03:59:20|238.04|235.24|238.17|235.37|238.17|235.37|238.04|235.24|0
1641355170000|2022-01-05 03:59:30|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641355180000|2022-01-05 03:59:40|238.17|235.37|238.17|235.37|238.17|235.37|238.04|235.24|0
1641355190000|2022-01-05 03:59:50|238.04|235.24|237.97|235.17|238.04|235.24|237.97|235.17|0
1641355200000|2022-01-05 04:00:00|237.9|235.1|238.17|235.37|238.17|235.37|237.9|235.1|0
1641355210000|2022-01-05 04:00:10|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641355230000|2022-01-05 04:00:30|237.9|235.1|238.04|235.24|238.04|235.24|237.9|235.1|0
1641355240000|2022-01-05 04:00:40|237.97|235.17|237.97|235.17|237.97|235.17|237.97|235.17|0
1641355250000|2022-01-05 04:00:50|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641355260000|2022-01-05 04:01:00|237.9|235.1|238.04|235.24|238.04|235.24|237.9|235.1|0
1641355330000|2022-01-05 04:02:10|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641355360000|2022-01-05 04:02:40|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641355380000|2022-01-05 04:03:00|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1641355430000|2022-01-05 04:03:50|238.23|235.43|238.3|235.5|238.3|235.5|238.23|235.43|0
1641355440000|2022-01-05 04:04:00|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1641355490000|2022-01-05 04:04:50|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641355530000|2022-01-05 04:05:30|238.03|235.23|238.03|235.23|238.03|235.23|238.03|235.23|0
1641355540000|2022-01-05 04:05:40|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641355560000|2022-01-05 04:06:00|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1641355680000|2022-01-05 04:08:00|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1641355710000|2022-01-05 04:08:30|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1641355720000|2022-01-05 04:08:40|237.7|234.9|237.63|234.83|237.7|234.9|237.63|234.83|0
1641355780000|2022-01-05 04:09:40|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1641355820000|2022-01-05 04:10:20|237.9|235.1|237.77|234.97|237.9|235.1|237.77|234.97|0
1641355830000|2022-01-05 04:10:30|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1641355920000|2022-01-05 04:12:00|237.83|235.03|237.83|235.03|237.83|235.03|237.83|235.03|0
1641355930000|2022-01-05 04:12:10|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641355940000|2022-01-05 04:12:20|237.83|235.03|237.83|235.03|237.83|235.03|237.83|235.03|0
1641355950000|2022-01-05 04:12:30|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1641355990000|2022-01-05 04:13:10|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641356030000|2022-01-05 04:13:50|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1641356130000|2022-01-05 04:15:30|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1641356160000|2022-01-05 04:16:00|237.69|234.89|237.69|234.89|237.76|234.96|237.69|234.89|0
1641356170000|2022-01-05 04:16:10|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1641356190000|2022-01-05 04:16:30|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641356280000|2022-01-05 04:18:00|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1641356290000|2022-01-05 04:18:10|237.49|234.69|237.63|234.83|237.63|234.83|237.49|234.69|0
1641356300000|2022-01-05 04:18:20|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641356320000|2022-01-05 04:18:40|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1641356340000|2022-01-05 04:19:00|237.56|234.76|237.63|234.83|237.63|234.83|237.56|234.76|0
1641356350000|2022-01-05 04:19:10|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641356370000|2022-01-05 04:19:30|237.56|234.76|237.56|234.76|237.56|234.76|237.56|234.76|0
1641356380000|2022-01-05 04:19:40|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1641356580000|2022-01-05 04:23:00|237.76|234.96|237.69|234.89|237.76|234.96|237.69|234.89|0
1641356590000|2022-01-05 04:23:10|237.63|234.83|237.76|234.96|237.76|234.96|237.63|234.83|0
1641356680000|2022-01-05 04:24:40|237.82|235.02|237.89|235.09|237.89|235.09|237.82|235.02|0
1641356720000|2022-01-05 04:25:20|237.82|235.02|237.76|234.96|237.82|235.02|237.76|234.96|0
1641356820000|2022-01-05 04:27:00|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1641356870000|2022-01-05 04:27:50|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641356880000|2022-01-05 04:28:00|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1641356990000|2022-01-05 04:29:50|237.69|234.89|237.62|234.82|237.69|234.89|237.62|234.82|0
1641357070000|2022-01-05 04:31:10|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641357080000|2022-01-05 04:31:20|237.42|234.62|237.42|234.62|237.42|234.62|237.42|234.62|0
1641357090000|2022-01-05 04:31:30|237.35|234.55|237.42|234.62|237.42|234.62|237.35|234.55|0
1641357110000|2022-01-05 04:31:50|237.35|234.55|237.22|234.42|237.35|234.55|237.22|234.42|0
1641357120000|2022-01-05 04:32:00|237.09|234.29|237.09|234.29|237.09|234.29|237.09|234.29|0
1641357150000|2022-01-05 04:32:30|237.22|234.42|237.09|234.29|237.22|234.42|237.09|234.29|0
1641357170000|2022-01-05 04:32:50|237.22|234.42|237.22|234.42|237.22|234.42|237.15|234.35|0
1641357180000|2022-01-05 04:33:00|237.09|234.29|237.22|234.42|237.22|234.42|237.09|234.29|0
1641357210000|2022-01-05 04:33:30|237.28|234.48|237.22|234.42|237.28|234.48|237.22|234.42|0
1641357220000|2022-01-05 04:33:40|237.28|234.48|237.35|234.55|237.35|234.55|237.28|234.48|0
1641357230000|2022-01-05 04:33:50|237.42|234.62|237.35|234.55|237.42|234.62|237.35|234.55|0
1641357260000|2022-01-05 04:34:20|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1641357300000|2022-01-05 04:35:00|237.35|234.55|237.35|234.55|237.35|234.55|237.28|234.48|0
1641357310000|2022-01-05 04:35:10|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1641357350000|2022-01-05 04:35:50|237.08|234.28|237.08|234.28|237.08|234.28|237.08|234.28|0
1641357360000|2022-01-05 04:36:00|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1641357370000|2022-01-05 04:36:10|236.82|234.02|236.68|233.88|236.82|234.02|236.68|233.88|0
1641357410000|2022-01-05 04:36:50|236.82|234.02|236.82|234.02|236.82|234.02|236.82|234.02|0
1641357440000|2022-01-05 04:37:20|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1641357460000|2022-01-05 04:37:40|236.82|234.02|236.82|234.02|236.82|234.02|236.68|233.88|0
1641357470000|2022-01-05 04:37:50|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1641357480000|2022-01-05 04:38:00|236.82|234.02|236.75|233.95|236.82|234.02|236.75|233.95|0
1641357490000|2022-01-05 04:38:10|236.82|234.02|236.82|234.02|236.82|234.02|236.82|234.02|0
1641357520000|2022-01-05 04:38:40|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1641357540000|2022-01-05 04:39:00|236.82|234.02|236.82|234.02|236.82|234.02|236.75|233.95|0
1641357570000|2022-01-05 04:39:30|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1641357610000|2022-01-05 04:40:10|237.08|234.28|237.08|234.28|237.08|234.28|237.08|234.28|0
1641357750000|2022-01-05 04:42:30|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641357790000|2022-01-05 04:43:10|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1641357890000|2022-01-05 04:44:50|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641357900000|2022-01-05 04:45:00|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1641357940000|2022-01-05 04:45:40|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641357950000|2022-01-05 04:45:50|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641357960000|2022-01-05 04:46:00|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1641357990000|2022-01-05 04:46:30|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641358000000|2022-01-05 04:46:40|237.28|234.48|237.35|234.55|237.35|234.55|237.28|234.48|0
1641358020000|2022-01-05 04:47:00|237.28|234.48|237.35|234.55|237.35|234.55|237.28|234.48|0
1641358040000|2022-01-05 04:47:20|237.41|234.61|237.35|234.55|237.41|234.61|237.35|234.55|0
1641358070000|2022-01-05 04:47:50|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1641358080000|2022-01-05 04:48:00|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1641358090000|2022-01-05 04:48:10|237.48|234.68|237.48|234.68|237.48|234.68|237.48|234.68|0
1641358150000|2022-01-05 04:49:10|237.54|234.74|237.61|234.81|237.61|234.81|237.54|234.74|0
1641358170000|2022-01-05 04:49:30|237.68|234.88|237.61|234.81|237.68|234.88|237.61|234.81|0
1641358190000|2022-01-05 04:49:50|237.68|234.88|237.68|234.88|237.68|234.88|237.61|234.81|0
1641358200000|2022-01-05 04:50:00|237.61|234.81|237.61|234.81|237.75|234.95|237.61|234.81|0
1641358210000|2022-01-05 04:50:10|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1641358270000|2022-01-05 04:51:10|237.61|234.81|237.61|234.81|237.61|234.81|237.61|234.81|0
1641358320000|2022-01-05 04:52:00|237.48|234.68|237.48|234.68|237.48|234.68|237.48|234.68|0
1641358350000|2022-01-05 04:52:30|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1641358360000|2022-01-05 04:52:40|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1641358390000|2022-01-05 04:53:10|237.41|234.61|237.48|234.68|237.48|234.68|237.41|234.61|0
1641358430000|2022-01-05 04:53:50|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1641358440000|2022-01-05 04:54:00|237.41|234.61|237.34|234.54|237.41|234.61|237.34|234.54|0
1641358450000|2022-01-05 04:54:10|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641358460000|2022-01-05 04:54:20|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1641358500000|2022-01-05 04:55:00|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641358510000|2022-01-05 04:55:10|237.27|234.47|237.27|234.47|237.27|234.47|237.27|234.47|0
1641358520000|2022-01-05 04:55:20|237.34|234.54|237.27|234.47|237.34|234.54|237.27|234.47|0
1641358530000|2022-01-05 04:55:30|237.34|234.54|237.21|234.41|237.34|234.54|237.21|234.41|0
1641358610000|2022-01-05 04:56:50|237.27|234.47|237.34|234.54|237.34|234.54|237.27|234.47|0
1641358630000|2022-01-05 04:57:10|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641358660000|2022-01-05 04:57:40|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1641358800000|2022-01-05 05:00:00|237.47|234.67|237.34|234.54|237.47|234.67|237.21|234.41|0
1641358810000|2022-01-05 05:00:10|237.47|234.67|237.47|234.67|237.47|234.67|237.47|234.67|0
1641358820000|2022-01-05 05:00:20|237.54|234.74|237.47|234.67|237.54|234.74|237.47|234.67|0
1641358840000|2022-01-05 05:00:40|237.34|234.54|237.47|234.67|237.54|234.74|237.34|234.54|0
1641358860000|2022-01-05 05:01:00|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1641358880000|2022-01-05 05:01:20|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641358910000|2022-01-05 05:01:50|237.14|234.34|237.14|234.34|237.14|234.34|237.14|234.34|0
1641358920000|2022-01-05 05:02:00|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1641358940000|2022-01-05 05:02:20|237.07|234.27|237.07|234.27|237.07|234.27|237.07|234.27|0
1641358950000|2022-01-05 05:02:30|236.94|234.14|236.67|233.87|236.94|234.14|236.67|233.87|0
1641358960000|2022-01-05 05:02:40|236.8|234|236.74|233.94|236.8|234|236.67|233.87|0
1641358970000|2022-01-05 05:02:50|236.8|234|236.8|234|236.8|234|236.67|233.87|0
1641358980000|2022-01-05 05:03:00|236.67|233.87|236.67|233.87|236.67|233.87|236.67|233.87|0
1641358990000|2022-01-05 05:03:10|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1641359000000|2022-01-05 05:03:20|236.67|233.87|236.54|233.74|236.67|233.87|236.54|233.74|0
1641359010000|2022-01-05 05:03:30|236.67|233.87|236.67|233.87|236.67|233.87|236.54|233.74|0
1641359020000|2022-01-05 05:03:40|236.6|233.8|236.54|233.74|236.6|233.8|236.54|233.74|0
1641359030000|2022-01-05 05:03:50|236.6|233.8|236.67|233.87|236.67|233.87|236.6|233.8|0
1641359080000|2022-01-05 05:04:40|236.8|234|236.8|234|236.8|234|236.8|234|0
1641359090000|2022-01-05 05:04:50|236.87|234.07|236.94|234.14|236.94|234.14|236.87|234.07|0
1641359100000|2022-01-05 05:05:00|236.87|234.07|236.94|234.14|236.94|234.14|236.87|234.07|0
1641359120000|2022-01-05 05:05:20|237.07|234.27|237.07|234.27|237.07|234.27|237.07|234.27|0
1641359130000|2022-01-05 05:05:30|236.94|234.14|236.94|234.14|236.94|234.14|236.94|234.14|0
1641359160000|2022-01-05 05:06:00|236.8|234|236.94|234.14|236.94|234.14|236.8|234|0
1641359200000|2022-01-05 05:06:40|236.8|234|236.8|234|236.87|234.07|236.8|234|0
1641359210000|2022-01-05 05:06:50|236.94|234.14|236.94|234.14|236.94|234.14|236.94|234.14|0
1641359220000|2022-01-05 05:07:00|236.8|234|236.8|234|236.8|234|236.8|234|0
1641359230000|2022-01-05 05:07:10|236.94|234.14|236.8|234|236.94|234.14|236.8|234|0
1641359240000|2022-01-05 05:07:20|236.87|234.07|236.94|234.14|236.94|234.14|236.87|234.07|0
1641359270000|2022-01-05 05:07:50|236.8|234|236.8|234|236.8|234|236.8|234|0
1641359280000|2022-01-05 05:08:00|236.94|234.14|236.94|234.14|236.94|234.14|236.94|234.14|0
1641359320000|2022-01-05 05:08:40|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1641359330000|2022-01-05 05:08:50|236.8|234|236.8|234|236.8|234|236.8|234|0
1641359340000|2022-01-05 05:09:00|236.67|233.87|236.67|233.87|236.67|233.87|236.67|233.87|0
1641359350000|2022-01-05 05:09:10|236.53|233.73|236.53|233.73|236.53|233.73|236.53|233.73|0
1641359370000|2022-01-05 05:09:30|236.4|233.6|236.27|233.47|236.4|233.6|236.27|233.47|0
1641359390000|2022-01-05 05:09:50|236.53|233.73|236.53|233.73|236.53|233.73|236.53|233.73|0
1641359400000|2022-01-05 05:10:00|236.67|233.87|236.67|233.87|236.67|233.87|236.67|233.87|0
1641359420000|2022-01-05 05:10:20|236.53|233.73|236.53|233.73|236.53|233.73|236.53|233.73|0
1641359430000|2022-01-05 05:10:30|236.67|233.87|236.6|233.8|236.67|233.87|236.6|233.8|0
1641359440000|2022-01-05 05:10:40|236.67|233.87|236.8|234|236.8|234|236.67|233.87|0
1641359460000|2022-01-05 05:11:00|236.67|233.87|236.67|233.87|236.67|233.87|236.67|233.87|0
1641359490000|2022-01-05 05:11:30|236.8|234|236.8|234|236.8|234|236.8|234|0
1641359520000|2022-01-05 05:12:00|236.93|234.13|236.8|234|236.93|234.13|236.8|234|0
1641359530000|2022-01-05 05:12:10|236.86|234.06|236.8|234|236.86|234.06|236.8|234|0
1641359560000|2022-01-05 05:12:40|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1641359580000|2022-01-05 05:13:00|237.07|234.27|237|234.2|237.07|234.27|237|234.2|0
1641359590000|2022-01-05 05:13:10|237.07|234.27|237.07|234.27|237.07|234.27|237.07|234.27|0
1641359600000|2022-01-05 05:13:20|237.2|234.4|237.2|234.4|237.2|234.4|237.2|234.4|0
1641359610000|2022-01-05 05:13:30|237.07|234.27|237.07|234.27|237.13|234.33|237.07|234.27|0
1641359620000|2022-01-05 05:13:40|237.2|234.4|237.2|234.4|237.2|234.4|237.2|234.4|0
1641359630000|2022-01-05 05:13:50|237.07|234.27|237.2|234.4|237.2|234.4|237.07|234.27|0
1641359650000|2022-01-05 05:14:10|237.33|234.53|237.33|234.53|237.33|234.53|237.33|234.53|0
1641359660000|2022-01-05 05:14:20|237.2|234.4|237.2|234.4|237.2|234.4|237.2|234.4|0
1641359670000|2022-01-05 05:14:30|237.26|234.46|237.2|234.4|237.26|234.46|237.2|234.4|0
1641359690000|2022-01-05 05:14:50|237.33|234.53|237.2|234.4|237.33|234.53|237.2|234.4|0
1641359700000|2022-01-05 05:15:00|237.33|234.53|237.33|234.53|237.33|234.53|237.33|234.53|0
1641359710000|2022-01-05 05:15:10|237.2|234.4|237.2|234.4|237.26|234.46|237.2|234.4|0
1641359730000|2022-01-05 05:15:30|237.13|234.33|237.07|234.27|237.13|234.33|237.07|234.27|0
1641359740000|2022-01-05 05:15:40|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1641359750000|2022-01-05 05:15:50|237.07|234.27|237.07|234.27|237.07|234.27|237.07|234.27|0
1641359760000|2022-01-05 05:16:00|237|234.2|237.06|234.26|237.07|234.27|237|234.2|0
1641359820000|2022-01-05 05:17:00|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1641359840000|2022-01-05 05:17:20|236.8|234|236.8|234|236.8|234|236.8|234|0
1641359850000|2022-01-05 05:17:30|236.73|233.93|236.73|233.93|236.73|233.93|236.73|233.93|0
1641359860000|2022-01-05 05:17:40|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1641359870000|2022-01-05 05:17:50|236.8|234|236.73|233.93|236.8|234|236.73|233.93|0
1641359880000|2022-01-05 05:18:00|236.66|233.86|236.66|233.86|236.73|233.93|236.66|233.86|0
1641359890000|2022-01-05 05:18:10|236.4|233.6|236.4|233.6|236.4|233.6|236.4|233.6|0
1641359940000|2022-01-05 05:19:00|236.33|233.53|236.26|233.46|236.4|233.6|236.26|233.46|0
1641359950000|2022-01-05 05:19:10|236.33|233.53|236.4|233.6|236.4|233.6|236.26|233.46|0
1641359960000|2022-01-05 05:19:20|236.46|233.66|236.46|233.66|236.46|233.66|236.46|233.66|0
1641359970000|2022-01-05 05:19:30|236.4|233.6|236.4|233.6|236.4|233.6|236.4|233.6|0
1641360030000|2022-01-05 05:20:30|236.53|233.73|236.53|233.73|236.53|233.73|236.53|233.73|0
1641360040000|2022-01-05 05:20:40|236.46|233.66|236.46|233.66|236.46|233.66|236.46|233.66|0
1641360050000|2022-01-05 05:20:50|236.4|233.6|236.4|233.6|236.4|233.6|236.4|233.6|0
1641360070000|2022-01-05 05:21:10|236.53|233.73|236.4|233.6|236.53|233.73|236.4|233.6|0
1641360080000|2022-01-05 05:21:20|236.13|233.33|236.26|233.46|236.26|233.46|236.13|233.33|0
1641360120000|2022-01-05 05:22:00|236.13|233.33|236.13|233.33|236.13|233.33|236.13|233.33|0
1641360140000|2022-01-05 05:22:20|235.99|233.19|235.99|233.19|235.99|233.19|235.99|233.19|0
1641360150000|2022-01-05 05:22:30|235.86|233.06|235.86|233.06|235.86|233.06|235.86|233.06|0
1641360180000|2022-01-05 05:23:00|235.99|233.19|235.73|232.93|235.99|233.19|235.73|232.93|0
1641360200000|2022-01-05 05:23:20|235.86|233.06|235.73|232.93|235.86|233.06|235.73|232.93|0
1641360230000|2022-01-05 05:23:50|235.86|233.06|235.46|232.66|235.86|233.06|235.46|232.66|0
1641360280000|2022-01-05 05:24:40|235.59|232.79|235.59|232.79|235.59|232.79|235.59|232.79|0
1641360300000|2022-01-05 05:25:00|235.73|232.93|235.99|233.19|235.99|233.19|235.73|232.93|0
1641360310000|2022-01-05 05:25:10|236.13|233.33|236.13|233.33|236.13|233.33|236.13|233.33|0
1641360340000|2022-01-05 05:25:40|236.26|233.46|236.26|233.46|236.26|233.46|236.26|233.46|0
1641360360000|2022-01-05 05:26:00|236.13|233.33|236.26|233.46|236.26|233.46|236.13|233.33|0
1641360370000|2022-01-05 05:26:10|236.13|233.33|236.26|233.46|236.26|233.46|236.13|233.33|0
1641360380000|2022-01-05 05:26:20|236.13|233.33|235.99|233.19|236.13|233.33|235.99|233.19|0
1641360440000|2022-01-05 05:27:20|235.86|233.06|235.73|232.93|235.86|233.06|235.73|232.93|0
1641360450000|2022-01-05 05:27:30|235.59|232.79|235.59|232.79|235.59|232.79|235.59|232.79|0
1641360470000|2022-01-05 05:27:50|235.46|232.66|235.46|232.66|235.46|232.66|235.46|232.66|0
1641360480000|2022-01-05 05:28:00|235.06|232.26|235.33|232.53|235.33|232.53|235.06|232.26|0
1641360490000|2022-01-05 05:28:10|235.39|232.59|235.33|232.53|235.39|232.59|235.33|232.53|0
1641360500000|2022-01-05 05:28:20|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1641360510000|2022-01-05 05:28:30|235.12|232.32|235.06|232.26|235.19|232.39|235.06|232.26|0
1641360520000|2022-01-05 05:28:40|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1641360530000|2022-01-05 05:28:50|235.12|232.32|235.06|232.26|235.12|232.32|235.06|232.26|0
1641360540000|2022-01-05 05:29:00|234.66|231.86|234.66|231.86|234.66|231.86|234.4|231.6|0
1641360550000|2022-01-05 05:29:10|234.53|231.73|234.53|231.73|234.66|231.86|234.53|231.73|0
1641360560000|2022-01-05 05:29:20|234.66|231.86|234.66|231.86|234.79|231.99|234.66|231.86|0
1641360580000|2022-01-05 05:29:40|234.73|231.93|234.73|231.93|234.73|231.93|234.73|231.93|0
1641360590000|2022-01-05 05:29:50|234.79|231.99|234.79|231.99|234.79|231.99|234.79|231.99|0
1641360600000|2022-01-05 05:30:00|234.93|232.13|235.06|232.26|235.06|232.26|234.93|232.13|0
1641360610000|2022-01-05 05:30:10|234.99|232.19|235.06|232.26|235.06|232.26|234.99|232.19|0
1641360620000|2022-01-05 05:30:20|234.99|232.19|235.06|232.26|235.06|232.26|234.99|232.19|0
1641360630000|2022-01-05 05:30:30|234.93|232.13|235.06|232.26|235.06|232.26|234.93|232.13|0
1641360640000|2022-01-05 05:30:40|235.33|232.53|235.46|232.66|235.59|232.79|235.33|232.53|0
1641360650000|2022-01-05 05:30:50|235.33|232.53|235.06|232.26|235.33|232.53|235.06|232.26|0
1641360660000|2022-01-05 05:31:00|235.12|232.32|235.33|232.53|235.33|232.53|235.12|232.32|0
1641360670000|2022-01-05 05:31:10|235.26|232.46|235.19|232.39|235.26|232.46|235.19|232.39|0
1641360680000|2022-01-05 05:31:20|235.12|232.32|235.06|232.26|235.12|232.32|234.99|232.19|0
1641360690000|2022-01-05 05:31:30|234.99|232.19|235.06|232.26|235.06|232.26|234.99|232.19|0
1641360700000|2022-01-05 05:31:40|235.33|232.53|235.19|232.39|235.33|232.53|235.19|232.39|0
1641360720000|2022-01-05 05:32:00|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1641360730000|2022-01-05 05:32:10|235.26|232.46|235.32|232.52|235.32|232.52|235.26|232.46|0
1641360750000|2022-01-05 05:32:30|235.46|232.66|235.46|232.66|235.46|232.66|235.46|232.66|0
1641360760000|2022-01-05 05:32:40|235.39|232.59|235.46|232.66|235.46|232.66|235.39|232.59|0
1641360770000|2022-01-05 05:32:50|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1641360780000|2022-01-05 05:33:00|235.19|232.39|235.19|232.39|235.32|232.52|235.19|232.39|0
1641360790000|2022-01-05 05:33:10|235.32|232.52|235.26|232.46|235.32|232.52|235.26|232.46|0
1641360800000|2022-01-05 05:33:20|235.19|232.39|235.19|232.39|235.32|232.52|235.19|232.39|0
1641360820000|2022-01-05 05:33:40|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1641360830000|2022-01-05 05:33:50|235.12|232.32|235.19|232.39|235.19|232.39|235.12|232.32|0
1641360840000|2022-01-05 05:34:00|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1641360850000|2022-01-05 05:34:10|234.93|232.13|234.93|232.13|234.93|232.13|234.93|232.13|0
1641360860000|2022-01-05 05:34:20|235.06|232.26|234.92|232.12|235.06|232.26|234.92|232.12|0
1641360870000|2022-01-05 05:34:30|234.99|232.19|234.92|232.12|234.99|232.19|234.92|232.12|0
1641360880000|2022-01-05 05:34:40|234.86|232.06|234.92|232.12|234.92|232.12|234.86|232.06|0
1641360910000|2022-01-05 05:35:10|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1641360930000|2022-01-05 05:35:30|234.92|232.12|234.79|231.99|234.92|232.12|234.79|231.99|0
1641360940000|2022-01-05 05:35:40|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1641360960000|2022-01-05 05:36:00|234.53|231.73|234.53|231.73|234.53|231.73|234.53|231.73|0
1641360970000|2022-01-05 05:36:10|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1641360980000|2022-01-05 05:36:20|234.79|231.99|234.79|231.99|234.79|231.99|234.79|231.99|0
1641360990000|2022-01-05 05:36:30|234.92|232.12|234.92|232.12|234.92|232.12|234.92|232.12|0
1641361020000|2022-01-05 05:37:00|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1641361030000|2022-01-05 05:37:10|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1641361050000|2022-01-05 05:37:30|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1641361080000|2022-01-05 05:38:00|235.19|232.39|235.19|232.39|235.19|232.39|235.12|232.32|0
1641361100000|2022-01-05 05:38:20|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1641361120000|2022-01-05 05:38:40|234.99|232.19|234.99|232.19|234.99|232.19|234.99|232.19|0
1641361130000|2022-01-05 05:38:50|234.92|232.12|235.06|232.26|235.06|232.26|234.92|232.12|0
1641361140000|2022-01-05 05:39:00|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1641361150000|2022-01-05 05:39:10|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1641361160000|2022-01-05 05:39:20|235.45|232.65|235.59|232.79|235.59|232.79|235.45|232.65|0
1641361170000|2022-01-05 05:39:30|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1641361190000|2022-01-05 05:39:50|235.78|232.98|235.72|232.92|235.78|232.98|235.72|232.92|0
1641361200000|2022-01-05 05:40:00|235.65|232.85|235.59|232.79|235.65|232.85|235.59|232.79|0
1641361210000|2022-01-05 05:40:10|235.72|232.92|235.85|233.05|235.85|233.05|235.72|232.92|0
1641361230000|2022-01-05 05:40:30|235.78|232.98|235.85|233.05|235.85|233.05|235.78|232.98|0
1641361240000|2022-01-05 05:40:40|235.99|233.19|235.99|233.19|235.99|233.19|235.99|233.19|0
1641361250000|2022-01-05 05:40:50|235.85|233.05|235.85|233.05|235.99|233.19|235.85|233.05|0
1641361260000|2022-01-05 05:41:00|235.99|233.19|235.85|233.05|235.99|233.19|235.85|233.05|0
1641361270000|2022-01-05 05:41:10|235.99|233.19|235.85|233.05|235.99|233.19|235.85|233.05|0
1641361310000|2022-01-05 05:41:50|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1641361320000|2022-01-05 05:42:00|235.85|233.05|235.85|233.05|235.85|233.05|235.85|233.05|0
1641361330000|2022-01-05 05:42:10|235.99|233.19|235.99|233.19|235.99|233.19|235.99|233.19|0
1641361340000|2022-01-05 05:42:20|235.85|233.05|235.99|233.19|235.99|233.19|235.85|233.05|0
1641361350000|2022-01-05 05:42:30|235.85|233.05|235.85|233.05|235.85|233.05|235.85|233.05|0
1641361380000|2022-01-05 05:43:00|235.72|232.92|235.85|233.05|235.85|233.05|235.72|232.92|0
1641361400000|2022-01-05 05:43:20|235.72|232.92|235.85|233.05|235.85|233.05|235.72|232.92|0
1641361430000|2022-01-05 05:43:50|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1641361440000|2022-01-05 05:44:00|235.85|233.05|235.72|232.92|235.85|233.05|235.72|232.92|0
1641361450000|2022-01-05 05:44:10|235.59|232.79|235.59|232.79|235.59|232.79|235.59|232.79|0
1641361460000|2022-01-05 05:44:20|235.58|232.78|235.45|232.65|235.58|232.78|235.45|232.65|0
1641361500000|2022-01-05 05:45:00|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1641361530000|2022-01-05 05:45:30|235.45|232.65|235.45|232.65|235.45|232.65|235.45|232.65|0
1641361550000|2022-01-05 05:45:50|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1641361560000|2022-01-05 05:46:00|235.45|232.65|235.32|232.52|235.45|232.65|235.32|232.52|0
1641361570000|2022-01-05 05:46:10|235.38|232.58|235.45|232.65|235.45|232.65|235.32|232.52|0
1641361580000|2022-01-05 05:46:20|235.38|232.58|235.32|232.52|235.38|232.58|235.32|232.52|0
1641361600000|2022-01-05 05:46:40|235.18|232.38|235.18|232.38|235.18|232.38|235.18|232.38|0
1641361610000|2022-01-05 05:46:50|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1641361690000|2022-01-05 05:48:10|235.45|232.65|235.38|232.58|235.45|232.65|235.38|232.58|0
1641361700000|2022-01-05 05:48:20|235.45|232.65|235.45|232.65|235.45|232.65|235.45|232.65|0
1641361720000|2022-01-05 05:48:40|235.58|232.78|235.45|232.65|235.58|232.78|235.45|232.65|0
1641361730000|2022-01-05 05:48:50|235.58|232.78|235.58|232.78|235.58|232.78|235.58|232.78|0
1641361740000|2022-01-05 05:49:00|235.51|232.71|235.58|232.78|235.58|232.78|235.51|232.71|0
1641361750000|2022-01-05 05:49:10|235.65|232.85|235.58|232.78|235.65|232.85|235.58|232.78|0
1641361760000|2022-01-05 05:49:20|235.72|232.92|235.58|232.78|235.72|232.92|235.58|232.78|0
1641361770000|2022-01-05 05:49:30|235.65|232.85|235.65|232.85|235.65|232.85|235.65|232.85|0
1641361780000|2022-01-05 05:49:40|235.58|232.78|235.72|232.92|235.72|232.92|235.58|232.78|0
1641361790000|2022-01-05 05:49:50|235.58|232.78|235.58|232.78|235.58|232.78|235.58|232.78|0
1641361810000|2022-01-05 05:50:10|235.51|232.71|235.32|232.52|235.51|232.71|235.32|232.52|0
1641361820000|2022-01-05 05:50:20|235.38|232.58|235.45|232.65|235.45|232.65|235.38|232.58|0
1641361850000|2022-01-05 05:50:50|235.32|232.52|235.18|232.38|235.32|232.52|235.18|232.38|0
1641361870000|2022-01-05 05:51:10|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1641361890000|2022-01-05 05:51:30|235.38|232.58|235.45|232.65|235.45|232.65|235.38|232.58|0
1641361910000|2022-01-05 05:51:50|235.32|232.52|235.45|232.65|235.45|232.65|235.32|232.52|0
1641361920000|2022-01-05 05:52:00|235.38|232.58|235.32|232.52|235.38|232.58|235.32|232.52|0
1641361950000|2022-01-05 05:52:30|235.31|232.51|235.31|232.51|235.31|232.51|235.18|232.38|0
1641361960000|2022-01-05 05:52:40|235.38|232.58|235.38|232.58|235.38|232.58|235.38|232.58|0
1641361970000|2022-01-05 05:52:50|235.45|232.65|235.31|232.51|235.45|232.65|235.31|232.51|0
1641362000000|2022-01-05 05:53:20|235.45|232.65|235.45|232.65|235.45|232.65|235.45|232.65|0
1641362090000|2022-01-05 05:54:50|235.58|232.78|235.45|232.65|235.58|232.78|235.45|232.65|0
1641362100000|2022-01-05 05:55:00|235.58|232.78|235.45|232.65|235.58|232.78|235.45|232.65|0
1641362110000|2022-01-05 05:55:10|235.51|232.71|235.45|232.65|235.51|232.71|235.45|232.65|0
1641362170000|2022-01-05 05:56:10|235.31|232.51|235.38|232.58|235.45|232.65|235.31|232.51|0
1641362180000|2022-01-05 05:56:20|235.45|232.65|235.45|232.65|235.45|232.65|235.38|232.58|0
1641362190000|2022-01-05 05:56:30|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1641362200000|2022-01-05 05:56:40|235.45|232.65|235.31|232.51|235.45|232.65|235.31|232.51|0
1641362210000|2022-01-05 05:56:50|235.45|232.65|235.45|232.65|235.45|232.65|235.45|232.65|0
1641362220000|2022-01-05 05:57:00|235.31|232.51|235.45|232.65|235.45|232.65|235.31|232.51|0
1641362280000|2022-01-05 05:58:00|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1641362300000|2022-01-05 05:58:20|235.45|232.65|235.31|232.51|235.45|232.65|235.31|232.51|0
1641362320000|2022-01-05 05:58:40|235.38|232.58|235.31|232.51|235.44|232.64|235.31|232.51|0
1641362370000|2022-01-05 05:59:30|235.18|232.38|235.18|232.38|235.18|232.38|235.18|232.38|0
1641362380000|2022-01-05 05:59:40|235.24|232.44|235.18|232.38|235.24|232.44|235.18|232.38|0
1641362390000|2022-01-05 05:59:50|235.31|232.51|235.18|232.38|235.31|232.51|235.18|232.38|0
1641362400000|2022-01-05 06:00:00|235.05|232.25|235.18|232.38|235.18|232.38|235.05|232.25|0
1641362410000|2022-01-05 06:00:10|235.24|232.44|235.44|232.64|235.44|232.64|235.24|232.44|0
1641362460000|2022-01-05 06:01:00|235.31|232.51|235.18|232.38|235.31|232.51|235.18|232.38|0
1641362470000|2022-01-05 06:01:10|235.04|232.24|235.04|232.24|235.04|232.24|235.04|232.24|0
1641362490000|2022-01-05 06:01:30|235.18|232.38|235.18|232.38|235.18|232.38|235.18|232.38|0
1641362500000|2022-01-05 06:01:40|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1641362520000|2022-01-05 06:02:00|235.44|232.64|235.31|232.51|235.44|232.64|235.31|232.51|0
1641362530000|2022-01-05 06:02:10|235.24|232.44|235.18|232.38|235.24|232.44|235.18|232.38|0
1641362550000|2022-01-05 06:02:30|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1641362570000|2022-01-05 06:02:50|235.24|232.44|235.24|232.44|235.24|232.44|235.24|232.44|0
1641362580000|2022-01-05 06:03:00|235.31|232.51|235.18|232.38|235.31|232.51|235.18|232.38|0
1641362590000|2022-01-05 06:03:10|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1641362650000|2022-01-05 06:04:10|235.18|232.38|235.18|232.38|235.31|232.51|235.18|232.38|0
1641362660000|2022-01-05 06:04:20|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1641362680000|2022-01-05 06:04:40|235.44|232.64|235.44|232.64|235.44|232.64|235.44|232.64|0
1641362710000|2022-01-05 06:05:10|235.57|232.77|235.44|232.64|235.57|232.77|235.44|232.64|0
1641362720000|2022-01-05 06:05:20|235.57|232.77|235.44|232.64|235.57|232.77|235.44|232.64|0
1641362740000|2022-01-05 06:05:40|235.51|232.71|235.57|232.77|235.57|232.77|235.51|232.71|0
1641362760000|2022-01-05 06:06:00|235.44|232.64|235.44|232.64|235.44|232.64|235.44|232.64|0
1641362780000|2022-01-05 06:06:20|235.51|232.71|235.51|232.71|235.51|232.71|235.51|232.71|0
1641362790000|2022-01-05 06:06:30|235.44|232.64|235.44|232.64|235.44|232.64|235.44|232.64|0
1641362810000|2022-01-05 06:06:50|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1641362840000|2022-01-05 06:07:20|235.24|232.44|235.31|232.51|235.31|232.51|235.24|232.44|0
1641362870000|2022-01-05 06:07:50|235.24|232.44|235.24|232.44|235.24|232.44|235.24|232.44|0
1641362880000|2022-01-05 06:08:00|235.17|232.37|235.04|232.24|235.17|232.37|235.04|232.24|0
1641362930000|2022-01-05 06:08:50|234.97|232.17|234.91|232.11|234.97|232.17|234.91|232.11|0
1641362950000|2022-01-05 06:09:10|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1641362960000|2022-01-05 06:09:20|234.91|232.11|234.78|231.98|234.91|232.11|234.78|231.98|0
1641362970000|2022-01-05 06:09:30|234.64|231.84|234.64|231.84|234.64|231.84|234.64|231.84|0
1641362980000|2022-01-05 06:09:40|234.51|231.71|234.24|231.44|234.51|231.71|234.24|231.44|0
1641362990000|2022-01-05 06:09:50|234.38|231.58|234.51|231.71|234.51|231.71|234.38|231.58|0
1641363000000|2022-01-05 06:10:00|234.57|231.77|234.64|231.84|234.64|231.84|234.57|231.77|0
1641363050000|2022-01-05 06:10:50|234.71|231.91|234.71|231.91|234.71|231.91|234.71|231.91|0
1641363060000|2022-01-05 06:11:00|234.77|231.97|234.91|232.11|234.91|232.11|234.77|231.97|0
1641363080000|2022-01-05 06:11:20|234.84|232.04|234.84|232.04|234.84|232.04|234.84|232.04|0
1641363090000|2022-01-05 06:11:30|234.77|231.97|234.91|232.11|234.91|232.11|234.77|231.97|0
1641363100000|2022-01-05 06:11:40|234.84|232.04|234.84|232.04|234.84|232.04|234.84|232.04|0
1641363110000|2022-01-05 06:11:50|234.91|232.11|234.91|232.11|234.91|232.11|234.91|232.11|0
1641363150000|2022-01-05 06:12:30|235.04|232.24|235.31|232.51|235.31|232.51|235.04|232.24|0
1641363160000|2022-01-05 06:12:40|235.44|232.64|235.44|232.64|235.44|232.64|235.37|232.57|0
1641363170000|2022-01-05 06:12:50|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1641363180000|2022-01-05 06:13:00|235.37|232.57|235.3|232.5|235.37|232.57|235.3|232.5|0
1641363190000|2022-01-05 06:13:10|235.44|232.64|235.44|232.64|235.44|232.64|235.44|232.64|0
1641363200000|2022-01-05 06:13:20|235.57|232.77|235.57|232.77|235.57|232.77|235.57|232.77|0
1641363210000|2022-01-05 06:13:30|235.44|232.64|235.44|232.64|235.44|232.64|235.44|232.64|0
1641363230000|2022-01-05 06:13:50|235.37|232.57|235.3|232.5|235.37|232.57|235.3|232.5|0
1641363240000|2022-01-05 06:14:00|235.44|232.64|235.44|232.64|235.44|232.64|235.44|232.64|0
1641363250000|2022-01-05 06:14:10|235.37|232.57|235.3|232.5|235.37|232.57|235.3|232.5|0
1641363270000|2022-01-05 06:14:30|235.44|232.64|235.44|232.64|235.44|232.64|235.44|232.64|0
1641363290000|2022-01-05 06:14:50|235.5|232.7|235.5|232.7|235.5|232.7|235.44|232.64|0
1641363300000|2022-01-05 06:15:00|235.57|232.77|235.57|232.77|235.57|232.77|235.57|232.77|0
1641363320000|2022-01-05 06:15:20|235.7|232.9|235.7|232.9|235.7|232.9|235.7|232.9|0
1641363330000|2022-01-05 06:15:30|235.84|233.04|235.77|232.97|235.84|233.04|235.7|232.9|0
1641363340000|2022-01-05 06:15:40|235.7|232.9|235.7|232.9|235.7|232.9|235.7|232.9|0
1641363360000|2022-01-05 06:16:00|235.57|232.77|235.57|232.77|235.57|232.77|235.57|232.77|0
1641363370000|2022-01-05 06:16:10|235.63|232.83|235.57|232.77|235.63|232.83|235.57|232.77|0
1641363400000|2022-01-05 06:16:40|235.44|232.64|235.44|232.64|235.44|232.64|235.44|232.64|0
1641363410000|2022-01-05 06:16:50|235.5|232.7|235.5|232.7|235.5|232.7|235.44|232.64|0
1641363420000|2022-01-05 06:17:00|235.57|232.77|235.57|232.77|235.57|232.77|235.57|232.77|0
1641363430000|2022-01-05 06:17:10|235.63|232.83|235.57|232.77|235.63|232.83|235.57|232.77|0
1641363440000|2022-01-05 06:17:20|235.7|232.9|235.7|232.9|235.7|232.9|235.7|232.9|0
1641363450000|2022-01-05 06:17:30|235.84|233.04|235.84|233.04|235.84|233.04|235.84|233.04|0
1641363460000|2022-01-05 06:17:40|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1641363470000|2022-01-05 06:17:50|235.77|232.97|235.97|233.17|235.97|233.17|235.77|232.97|0
1641363480000|2022-01-05 06:18:00|235.83|233.03|235.97|233.17|235.97|233.17|235.83|233.03|0
1641363500000|2022-01-05 06:18:20|236.03|233.23|235.97|233.17|236.03|233.23|235.97|233.17|0
1641363510000|2022-01-05 06:18:30|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1641363520000|2022-01-05 06:18:40|235.9|233.1|235.9|233.1|235.9|233.1|235.9|233.1|0
1641363530000|2022-01-05 06:18:50|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1641363540000|2022-01-05 06:19:00|235.97|233.17|235.97|233.17|235.97|233.17|235.97|233.17|0
1641363570000|2022-01-05 06:19:30|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1641363580000|2022-01-05 06:19:40|235.9|233.1|235.83|233.03|235.9|233.1|235.83|233.03|0
1641363660000|2022-01-05 06:21:00|235.97|233.17|236.1|233.3|236.1|233.3|235.97|233.17|0
1641363670000|2022-01-05 06:21:10|236.23|233.43|236.23|233.43|236.23|233.43|236.23|233.43|0
1641363680000|2022-01-05 06:21:20|236.37|233.57|236.37|233.57|236.37|233.57|236.37|233.57|0
1641363700000|2022-01-05 06:21:40|236.23|233.43|236.23|233.43|236.23|233.43|236.23|233.43|0
1641363710000|2022-01-05 06:21:50|236.1|233.3|236.1|233.3|236.1|233.3|236.1|233.3|0
1641363720000|2022-01-05 06:22:00|236.16|233.36|236.1|233.3|236.16|233.36|236.1|233.3|0
1641363750000|2022-01-05 06:22:30|235.97|233.17|235.97|233.17|235.97|233.17|235.97|233.17|0
1641363770000|2022-01-05 06:22:50|236.1|233.3|236.1|233.3|236.1|233.3|236.1|233.3|0
1641363820000|2022-01-05 06:23:40|236.23|233.43|236.23|233.43|236.23|233.43|236.23|233.43|0
1641363830000|2022-01-05 06:23:50|236.36|233.56|236.36|233.56|236.36|233.56|236.36|233.56|0
1641363840000|2022-01-05 06:24:00|236.23|233.43|236.3|233.5|236.3|233.5|236.23|233.43|0
1641363850000|2022-01-05 06:24:10|236.36|233.56|236.36|233.56|236.36|233.56|236.36|233.56|0
1641363920000|2022-01-05 06:25:20|236.23|233.43|236.29|233.49|236.29|233.49|236.23|233.43|0
1641363930000|2022-01-05 06:25:30|236.36|233.56|236.29|233.49|236.36|233.56|236.29|233.49|0
1641363950000|2022-01-05 06:25:50|236.23|233.43|236.23|233.43|236.23|233.43|236.23|233.43|0
1641363960000|2022-01-05 06:26:00|236.1|233.3|236.16|233.36|236.16|233.36|236.1|233.3|0
1641363970000|2022-01-05 06:26:10|236.23|233.43|236.23|233.43|236.23|233.43|236.23|233.43|0
1641363980000|2022-01-05 06:26:20|236.16|233.36|236.1|233.3|236.16|233.36|236.1|233.3|0
1641364010000|2022-01-05 06:26:50|235.96|233.16|235.96|233.16|235.96|233.16|235.96|233.16|0
1641364020000|2022-01-05 06:27:00|236.03|233.23|236.1|233.3|236.1|233.3|236.03|233.23|0
1641364030000|2022-01-05 06:27:10|236.16|233.36|236.23|233.43|236.23|233.43|236.16|233.36|0
1641364050000|2022-01-05 06:27:30|236.16|233.36|236.23|233.43|236.23|233.43|236.16|233.36|0
1641364060000|2022-01-05 06:27:40|236.1|233.3|236.1|233.3|236.1|233.3|236.1|233.3|0
1641364080000|2022-01-05 06:28:00|236.03|233.23|236.03|233.23|236.03|233.23|236.03|233.23|0
1641364090000|2022-01-05 06:28:10|236.1|233.3|236.1|233.3|236.1|233.3|236.1|233.3|0
1641364130000|2022-01-05 06:28:50|235.96|233.16|236.1|233.3|236.1|233.3|235.96|233.16|0
1641364140000|2022-01-05 06:29:00|236.03|233.23|235.96|233.16|236.03|233.23|235.96|233.16|0
1641364150000|2022-01-05 06:29:10|236.03|233.23|235.96|233.16|236.03|233.23|235.96|233.16|0
1641364170000|2022-01-05 06:29:30|236.03|233.23|236.1|233.3|236.1|233.3|236.03|233.23|0
1641364180000|2022-01-05 06:29:40|235.96|233.16|236.03|233.23|236.03|233.23|235.96|233.16|0
1641364190000|2022-01-05 06:29:50|236.1|233.3|236.1|233.3|236.1|233.3|236.1|233.3|0
1641364210000|2022-01-05 06:30:10|235.96|233.16|235.83|233.03|235.96|233.16|235.83|233.03|0
1641364220000|2022-01-05 06:30:20|235.96|233.16|235.96|233.16|235.96|233.16|235.96|233.16|0
1641364230000|2022-01-05 06:30:30|236.03|233.23|236.1|233.3|236.1|233.3|235.96|233.16|0
1641364250000|2022-01-05 06:30:50|236.09|233.29|236.09|233.29|236.09|233.29|236.09|233.29|0
1641364270000|2022-01-05 06:31:10|236.16|233.36|236.09|233.29|236.16|233.36|236.09|233.29|0
1641364280000|2022-01-05 06:31:20|235.96|233.16|235.96|233.16|236.03|233.23|235.96|233.16|0
1641364300000|2022-01-05 06:31:40|235.89|233.09|235.83|233.03|235.89|233.09|235.83|233.03|0
1641364340000|2022-01-05 06:32:20|235.69|232.89|235.69|232.89|235.69|232.89|235.69|232.89|0
1641364350000|2022-01-05 06:32:30|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1641364360000|2022-01-05 06:32:40|235.96|233.16|235.96|233.16|235.96|233.16|235.96|233.16|0
1641364400000|2022-01-05 06:33:20|235.83|233.03|235.89|233.09|235.89|233.09|235.83|233.03|0
1641364410000|2022-01-05 06:33:30|235.96|233.16|235.83|233.03|235.96|233.16|235.83|233.03|0
1641364430000|2022-01-05 06:33:50|235.69|232.89|235.69|232.89|235.69|232.89|235.69|232.89|0
1641364440000|2022-01-05 06:34:00|235.56|232.76|235.69|232.89|235.69|232.89|235.56|232.76|0
1641364470000|2022-01-05 06:34:30|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1641364490000|2022-01-05 06:34:50|235.89|233.09|235.83|233.03|235.89|233.09|235.83|233.03|0
1641364500000|2022-01-05 06:35:00|235.96|233.16|236.23|233.43|236.23|233.43|235.96|233.16|0
1641364510000|2022-01-05 06:35:10|236.29|233.49|236.29|233.49|236.29|233.49|236.29|233.49|0
1641364520000|2022-01-05 06:35:20|236.23|233.43|236.23|233.43|236.23|233.43|236.23|233.43|0
1641364540000|2022-01-05 06:35:40|236.36|233.56|236.36|233.56|236.36|233.56|236.36|233.56|0
1641364550000|2022-01-05 06:35:50|236.23|233.43|236.09|233.29|236.23|233.43|236.09|233.29|0
1641364560000|2022-01-05 06:36:00|236.16|233.36|236.09|233.29|236.16|233.36|236.09|233.29|0
1641364600000|2022-01-05 06:36:40|235.96|233.16|236.02|233.22|236.09|233.29|235.96|233.16|0
1641364610000|2022-01-05 06:36:50|235.96|233.16|235.96|233.16|235.96|233.16|235.96|233.16|0
1641364620000|2022-01-05 06:37:00|236.02|233.22|236.02|233.22|236.02|233.22|236.02|233.22|0
1641364630000|2022-01-05 06:37:10|235.96|233.16|235.96|233.16|235.96|233.16|235.96|233.16|0
1641364640000|2022-01-05 06:37:20|236.09|233.29|235.96|233.16|236.09|233.29|235.96|233.16|0
1641364670000|2022-01-05 06:37:50|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1641364680000|2022-01-05 06:38:00|235.89|233.09|235.96|233.16|235.96|233.16|235.83|233.03|0
1641364730000|2022-01-05 06:38:50|235.89|233.09|235.82|233.02|235.89|233.09|235.82|233.02|0
1641364740000|2022-01-05 06:39:00|235.96|233.16|235.96|233.16|235.96|233.16|235.96|233.16|0
1641364750000|2022-01-05 06:39:10|236.02|233.22|236.02|233.22|236.02|233.22|235.96|233.16|0
1641364760000|2022-01-05 06:39:20|235.96|233.16|236.02|233.22|236.02|233.22|235.96|233.16|0
1641364770000|2022-01-05 06:39:30|236.09|233.29|236.09|233.29|236.09|233.29|236.09|233.29|0
1641364780000|2022-01-05 06:39:40|236.22|233.42|236.22|233.42|236.22|233.42|236.22|233.42|0
1641364860000|2022-01-05 06:41:00|236.36|233.56|236.36|233.56|236.36|233.56|236.36|233.56|0
1641364910000|2022-01-05 06:41:50|236.49|233.69|236.49|233.69|236.49|233.69|236.49|233.69|0
1641364920000|2022-01-05 06:42:00|236.62|233.82|236.62|233.82|236.62|233.82|236.62|233.82|0
1641364940000|2022-01-05 06:42:20|236.76|233.96|236.62|233.82|236.76|233.96|236.62|233.82|0
1641364960000|2022-01-05 06:42:40|236.69|233.89|236.76|233.96|236.76|233.96|236.69|233.89|0
1641364970000|2022-01-05 06:42:50|236.62|233.82|236.76|233.96|236.76|233.96|236.62|233.82|0
1641364980000|2022-01-05 06:43:00|237.02|234.22|237.29|234.49|237.29|234.49|237.02|234.22|0
1641364990000|2022-01-05 06:43:10|237.42|234.62|237.42|234.62|237.56|234.76|237.42|234.62|0
1641365000000|2022-01-05 06:43:20|237.56|234.76|237.42|234.62|237.56|234.76|237.42|234.62|0
1641365010000|2022-01-05 06:43:30|237.56|234.76|237.56|234.76|237.62|234.82|237.56|234.76|0
1641365030000|2022-01-05 06:43:50|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641365040000|2022-01-05 06:44:00|237.42|234.62|237.42|234.62|237.42|234.62|237.42|234.62|0
1641365060000|2022-01-05 06:44:20|237.29|234.49|237.42|234.62|237.42|234.62|237.29|234.49|0
1641365070000|2022-01-05 06:44:30|237.35|234.55|237.42|234.62|237.42|234.62|237.35|234.55|0
1641365080000|2022-01-05 06:44:40|237.56|234.76|237.56|234.76|237.56|234.76|237.56|234.76|0
1641365090000|2022-01-05 06:44:50|237.69|234.89|237.82|235.02|237.82|235.02|237.69|234.89|0
1641365100000|2022-01-05 06:45:00|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641365110000|2022-01-05 06:45:10|237.75|234.95|237.96|235.16|237.96|235.16|237.75|234.95|0
1641365120000|2022-01-05 06:45:20|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1641365130000|2022-01-05 06:45:30|238.23|235.43|238.36|235.56|238.36|235.56|238.23|235.43|0
1641365140000|2022-01-05 06:45:40|238.23|235.43|238.23|235.43|238.23|235.43|238.23|235.43|0
1641365150000|2022-01-05 06:45:50|238.16|235.36|238.09|235.29|238.16|235.36|238.09|235.29|0
1641365160000|2022-01-05 06:46:00|238.02|235.22|238.02|235.22|238.02|235.22|238.02|235.22|0
1641365170000|2022-01-05 06:46:10|238.22|235.42|238.09|235.29|238.22|235.42|238.09|235.29|0
1641365180000|2022-01-05 06:46:20|238.16|235.36|238.36|235.56|238.36|235.56|238.16|235.36|0
1641365190000|2022-01-05 06:46:30|238.49|235.69|238.49|235.69|238.49|235.69|238.22|235.42|0
1641365200000|2022-01-05 06:46:40|238.36|235.56|238.36|235.56|238.49|235.69|238.36|235.56|0
1641365210000|2022-01-05 06:46:50|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1641365220000|2022-01-05 06:47:00|238.42|235.62|238.76|235.96|238.76|235.96|238.42|235.62|0
1641365230000|2022-01-05 06:47:10|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1641365240000|2022-01-05 06:47:20|238.69|235.89|238.89|236.09|238.89|236.09|238.69|235.89|0
1641365250000|2022-01-05 06:47:30|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1641365270000|2022-01-05 06:47:50|238.63|235.83|238.76|235.96|238.76|235.96|238.63|235.83|0
1641365280000|2022-01-05 06:48:00|238.63|235.83|238.63|235.83|238.69|235.89|238.63|235.83|0
1641365290000|2022-01-05 06:48:10|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1641365310000|2022-01-05 06:48:30|238.36|235.56|238.49|235.69|238.49|235.69|238.36|235.56|0
1641365320000|2022-01-05 06:48:40|238.63|235.83|238.76|235.96|238.76|235.96|238.63|235.83|0
1641365330000|2022-01-05 06:48:50|238.69|235.89|238.63|235.83|238.69|235.89|238.63|235.83|0
1641365350000|2022-01-05 06:49:10|238.76|235.96|238.63|235.83|238.76|235.96|238.63|235.83|0
1641365360000|2022-01-05 06:49:20|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1641365370000|2022-01-05 06:49:30|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1641365390000|2022-01-05 06:49:50|238.76|235.96|238.69|235.89|238.76|235.96|238.69|235.89|0
1641365400000|2022-01-05 06:50:00|238.76|235.96|238.69|235.89|238.76|235.96|238.63|235.83|0
1641365410000|2022-01-05 06:50:10|238.62|235.82|238.69|235.89|238.69|235.89|238.62|235.82|0
1641365420000|2022-01-05 06:50:20|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1641365430000|2022-01-05 06:50:30|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1641365440000|2022-01-05 06:50:40|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1641365450000|2022-01-05 06:50:50|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1641365460000|2022-01-05 06:51:00|238.36|235.56|238.36|235.56|238.36|235.56|238.36|235.56|0
1641365470000|2022-01-05 06:51:10|238.49|235.69|238.42|235.62|238.49|235.69|238.42|235.62|0
1641365480000|2022-01-05 06:51:20|238.36|235.56|238.36|235.56|238.36|235.56|238.36|235.56|0
1641365500000|2022-01-05 06:51:40|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1641365510000|2022-01-05 06:51:50|238.55|235.75|238.62|235.82|238.62|235.82|238.55|235.75|0
1641365520000|2022-01-05 06:52:00|238.76|235.96|238.69|235.89|238.76|235.96|238.69|235.89|0
1641365530000|2022-01-05 06:52:10|238.76|235.96|238.69|235.89|238.76|235.96|238.62|235.82|0
1641365540000|2022-01-05 06:52:20|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1641365550000|2022-01-05 06:52:30|238.69|235.89|238.69|235.89|238.76|235.96|238.69|235.89|0
1641365560000|2022-01-05 06:52:40|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1641365570000|2022-01-05 06:52:50|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1641365580000|2022-01-05 06:53:00|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1641365590000|2022-01-05 06:53:10|238.62|235.82|238.76|235.96|238.76|235.96|238.62|235.82|0
1641365600000|2022-01-05 06:53:20|238.89|236.09|238.76|235.96|238.89|236.09|238.76|235.96|0
1641365610000|2022-01-05 06:53:30|238.69|235.89|238.76|235.96|238.76|235.96|238.69|235.89|0
1641365620000|2022-01-05 06:53:40|238.69|235.89|238.76|235.96|238.76|235.96|238.69|235.89|0
1641365630000|2022-01-05 06:53:50|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1641365640000|2022-01-05 06:54:00|238.55|235.75|238.49|235.69|238.55|235.75|238.49|235.69|0
1641365650000|2022-01-05 06:54:10|238.55|235.75|238.49|235.69|238.62|235.82|238.49|235.69|0
1641365660000|2022-01-05 06:54:20|238.35|235.55|238.35|235.55|238.42|235.62|238.35|235.55|0
1641365680000|2022-01-05 06:54:40|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1641365700000|2022-01-05 06:55:00|238.35|235.55|238.69|235.89|238.69|235.89|238.35|235.55|0
1641365710000|2022-01-05 06:55:10|238.76|235.96|238.62|235.82|238.76|235.96|238.62|235.82|0
1641365730000|2022-01-05 06:55:30|238.69|235.89|238.76|235.96|238.76|235.96|238.69|235.89|0
1641365740000|2022-01-05 06:55:40|238.62|235.82|238.76|235.96|238.76|235.96|238.62|235.82|0
1641365750000|2022-01-05 06:55:50|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1641365760000|2022-01-05 06:56:00|238.76|235.96|238.62|235.82|238.76|235.96|238.62|235.82|0
1641365770000|2022-01-05 06:56:10|238.76|235.96|238.82|236.02|238.82|236.02|238.76|235.96|0
1641365780000|2022-01-05 06:56:20|238.89|236.09|238.82|236.02|238.89|236.09|238.76|235.96|0
1641365790000|2022-01-05 06:56:30|238.89|236.09|239.02|236.22|239.02|236.22|238.89|236.09|0
1641365810000|2022-01-05 06:56:50|238.95|236.15|238.76|235.96|238.95|236.15|238.76|235.96|0
1641365820000|2022-01-05 06:57:00|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1641365830000|2022-01-05 06:57:10|238.62|235.82|238.76|235.96|238.76|235.96|238.62|235.82|0
1641365870000|2022-01-05 06:57:50|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1641365880000|2022-01-05 06:58:00|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1641365890000|2022-01-05 06:58:10|238.62|235.82|238.76|235.96|238.76|235.96|238.62|235.82|0
1641365900000|2022-01-05 06:58:20|238.69|235.89|238.62|235.82|238.69|235.89|238.62|235.82|0
1641365920000|2022-01-05 06:58:40|238.49|235.69|238.35|235.55|238.49|235.69|238.35|235.55|0
1641365940000|2022-01-05 06:59:00|238.22|235.42|238.35|235.55|238.35|235.55|238.22|235.42|0
1641365950000|2022-01-05 06:59:10|238.28|235.48|238.35|235.55|238.35|235.55|238.22|235.42|0
1641365980000|2022-01-05 06:59:40|238.28|235.48|238.28|235.48|238.28|235.48|238.28|235.48|0
1641365990000|2022-01-05 06:59:50|238.35|235.55|238.22|235.42|238.35|235.55|238.22|235.42|0
1641366000000|2022-01-05 07:00:00|238.42|235.62|238.22|235.42|238.49|235.69|238.22|235.42|0
1641366010000|2022-01-05 07:00:10|237.95|235.15|238.08|235.28|238.08|235.28|237.95|235.15|0
1641366020000|2022-01-05 07:00:20|238.01|235.21|238.08|235.28|238.08|235.28|238.01|235.21|0
1641366030000|2022-01-05 07:00:30|238.22|235.42|238.08|235.28|238.22|235.42|238.08|235.28|0
1641366040000|2022-01-05 07:00:40|238.01|235.21|237.82|235.02|238.01|235.21|237.68|234.88|0
1641366050000|2022-01-05 07:00:50|237.68|234.88|237.68|234.88|237.68|234.88|237.55|234.75|0
1641366060000|2022-01-05 07:01:00|237.55|234.75|237.61|234.81|237.61|234.81|237.55|234.75|0
1641366070000|2022-01-05 07:01:10|237.95|235.15|237.95|235.15|238.01|235.21|237.95|235.15|0
1641366080000|2022-01-05 07:01:20|238.01|235.21|238.08|235.28|238.08|235.28|238.01|235.21|0
1641366090000|2022-01-05 07:01:30|238.22|235.42|238.22|235.42|238.28|235.48|238.22|235.42|0
1641366110000|2022-01-05 07:01:50|238.35|235.55|238.49|235.69|238.49|235.69|238.35|235.55|0
1641366120000|2022-01-05 07:02:00|238.42|235.62|238.49|235.69|238.62|235.82|238.42|235.62|0
1641366130000|2022-01-05 07:02:10|238.55|235.75|238.35|235.55|238.55|235.75|238.35|235.55|0
1641366140000|2022-01-05 07:02:20|238.42|235.62|238.22|235.42|238.42|235.62|238.22|235.42|0
1641366150000|2022-01-05 07:02:30|238.48|235.68|238.35|235.55|238.48|235.68|238.35|235.55|0
1641366160000|2022-01-05 07:02:40|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1641366180000|2022-01-05 07:03:00|238.55|235.75|238.48|235.68|238.62|235.82|238.48|235.68|0
1641366190000|2022-01-05 07:03:10|238.55|235.75|238.62|235.82|238.62|235.82|238.55|235.75|0
1641366200000|2022-01-05 07:03:20|238.48|235.68|238.62|235.82|238.62|235.82|238.48|235.68|0
1641366210000|2022-01-05 07:03:30|238.75|235.95|238.62|235.82|238.75|235.95|238.62|235.82|0
1641366220000|2022-01-05 07:03:40|238.75|235.95|238.75|235.95|238.75|235.95|238.62|235.82|0
1641366230000|2022-01-05 07:03:50|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1641366240000|2022-01-05 07:04:00|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1641366250000|2022-01-05 07:04:10|238.55|235.75|238.55|235.75|238.55|235.75|238.48|235.68|0
1641366260000|2022-01-05 07:04:20|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1641366270000|2022-01-05 07:04:30|238.55|235.75|238.62|235.82|238.62|235.82|238.55|235.75|0
1641366280000|2022-01-05 07:04:40|238.68|235.88|238.62|235.82|238.68|235.88|238.62|235.82|0
1641366300000|2022-01-05 07:05:00|238.55|235.75|238.55|235.75|238.55|235.75|238.55|235.75|0
1641366310000|2022-01-05 07:05:10|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1641366320000|2022-01-05 07:05:20|238.55|235.75|238.55|235.75|238.62|235.82|238.55|235.75|0
1641366330000|2022-01-05 07:05:30|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1641366340000|2022-01-05 07:05:40|238.62|235.82|238.75|235.95|238.75|235.95|238.62|235.82|0
1641366350000|2022-01-05 07:05:50|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1641366360000|2022-01-05 07:06:00|239.15|236.35|239.15|236.35|239.15|236.35|239.02|236.22|0
1641366370000|2022-01-05 07:06:10|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1641366380000|2022-01-05 07:06:20|239.08|236.28|239.02|236.22|239.08|236.28|239.02|236.22|0
1641366390000|2022-01-05 07:06:30|238.89|236.09|238.75|235.95|238.89|236.09|238.75|235.95|0
1641366400000|2022-01-05 07:06:40|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1641366420000|2022-01-05 07:07:00|238.75|235.95|238.75|235.95|238.75|235.95|238.75|235.95|0
1641366430000|2022-01-05 07:07:10|238.88|236.08|238.95|236.15|238.95|236.15|238.88|236.08|0
1641366440000|2022-01-05 07:07:20|238.88|236.08|238.95|236.15|238.95|236.15|238.88|236.08|0
1641366450000|2022-01-05 07:07:30|238.88|236.08|239.29|236.49|239.29|236.49|238.88|236.08|0
1641366460000|2022-01-05 07:07:40|239.15|236.35|239.29|236.49|239.29|236.49|239.15|236.35|0
1641366470000|2022-01-05 07:07:50|239.42|236.62|239.29|236.49|239.42|236.62|239.29|236.49|0
1641366480000|2022-01-05 07:08:00|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1641366490000|2022-01-05 07:08:10|239.22|236.42|239.15|236.35|239.22|236.42|239.15|236.35|0
1641366500000|2022-01-05 07:08:20|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1641366510000|2022-01-05 07:08:30|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1641366540000|2022-01-05 07:09:00|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1641366550000|2022-01-05 07:09:10|239.08|236.28|239.15|236.35|239.15|236.35|239.02|236.22|0
1641366560000|2022-01-05 07:09:20|239.22|236.42|239.42|236.62|239.42|236.62|239.22|236.42|0
1641366570000|2022-01-05 07:09:30|239.56|236.76|239.29|236.49|239.56|236.76|239.29|236.49|0
1641366580000|2022-01-05 07:09:40|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1641366590000|2022-01-05 07:09:50|239.35|236.55|239.35|236.55|239.35|236.55|239.29|236.49|0
1641366600000|2022-01-05 07:10:00|239.29|236.49|239.42|236.62|239.42|236.62|239.29|236.49|0
1641366610000|2022-01-05 07:10:10|239.55|236.75|239.29|236.49|239.55|236.75|239.29|236.49|0
1641366620000|2022-01-05 07:10:20|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1641366640000|2022-01-05 07:10:40|239.29|236.49|239.29|236.49|239.29|236.49|239.29|236.49|0
1641366650000|2022-01-05 07:10:50|239.35|236.55|239.42|236.62|239.42|236.62|239.35|236.55|0
1641366670000|2022-01-05 07:11:10|239.35|236.55|239.42|236.62|239.42|236.62|239.35|236.55|0
1641366680000|2022-01-05 07:11:20|239.29|236.49|239.15|236.35|239.29|236.49|239.15|236.35|0
1641366690000|2022-01-05 07:11:30|238.95|236.15|238.88|236.08|238.95|236.15|238.88|236.08|0
1641366710000|2022-01-05 07:11:50|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1641366720000|2022-01-05 07:12:00|239.08|236.28|238.88|236.08|239.08|236.28|238.88|236.08|0
1641366760000|2022-01-05 07:12:40|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1641366770000|2022-01-05 07:12:50|239.08|236.28|239.02|236.22|239.08|236.28|239.02|236.22|0
1641366800000|2022-01-05 07:13:20|238.88|236.08|239.02|236.22|239.02|236.22|238.88|236.08|0
1641366820000|2022-01-05 07:13:40|239.15|236.35|239.02|236.22|239.15|236.35|239.02|236.22|0
1641366830000|2022-01-05 07:13:50|238.88|236.08|239.02|236.22|239.02|236.22|238.88|236.08|0
1641366840000|2022-01-05 07:14:00|239.08|236.28|239.02|236.22|239.08|236.28|239.02|236.22|0
1641366850000|2022-01-05 07:14:10|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1641366920000|2022-01-05 07:15:20|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1641366940000|2022-01-05 07:15:40|239.01|236.21|239.01|236.21|239.01|236.21|239.01|236.21|0
1641366960000|2022-01-05 07:16:00|239.15|236.35|239.28|236.48|239.28|236.48|239.15|236.35|0
1641366980000|2022-01-05 07:16:20|239.42|236.62|239.28|236.48|239.42|236.62|239.28|236.48|0
1641367010000|2022-01-05 07:16:50|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1641367020000|2022-01-05 07:17:00|239.42|236.62|239.28|236.48|239.42|236.62|239.28|236.48|0
1641367070000|2022-01-05 07:17:50|239.21|236.41|239.28|236.48|239.28|236.48|239.21|236.41|0
1641367080000|2022-01-05 07:18:00|239.42|236.62|239.42|236.62|239.42|236.62|239.28|236.48|0
1641367090000|2022-01-05 07:18:10|239.55|236.75|239.42|236.62|239.55|236.75|239.42|236.62|0
1641367100000|2022-01-05 07:18:20|239.55|236.75|239.42|236.62|239.55|236.75|239.42|236.62|0
1641367110000|2022-01-05 07:18:30|239.55|236.75|239.55|236.75|239.55|236.75|239.48|236.68|0
1641367120000|2022-01-05 07:18:40|239.48|236.68|239.42|236.62|239.55|236.75|239.42|236.62|0
1641367130000|2022-01-05 07:18:50|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1641367140000|2022-01-05 07:19:00|239.42|236.62|239.55|236.75|239.55|236.75|239.42|236.62|0
1641367150000|2022-01-05 07:19:10|239.48|236.68|239.55|236.75|239.55|236.75|239.42|236.62|0
1641367160000|2022-01-05 07:19:20|239.42|236.62|239.55|236.75|239.55|236.75|239.42|236.62|0
1641367170000|2022-01-05 07:19:30|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1641367190000|2022-01-05 07:19:50|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1641367200000|2022-01-05 07:20:00|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1641367210000|2022-01-05 07:20:10|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1641367220000|2022-01-05 07:20:20|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1641367230000|2022-01-05 07:20:30|239.15|236.35|239.01|236.21|239.15|236.35|239.01|236.21|0
1641367250000|2022-01-05 07:20:50|239.15|236.35|239.15|236.35|239.15|236.35|239.01|236.21|0
1641367270000|2022-01-05 07:21:10|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1641367300000|2022-01-05 07:21:40|239.41|236.61|239.55|236.75|239.55|236.75|239.41|236.61|0
1641367330000|2022-01-05 07:22:10|239.48|236.68|239.41|236.61|239.48|236.68|239.41|236.61|0
1641367350000|2022-01-05 07:22:30|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1641367380000|2022-01-05 07:23:00|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1641367390000|2022-01-05 07:23:10|239.08|236.28|239.01|236.21|239.08|236.28|239.01|236.21|0
1641367400000|2022-01-05 07:23:20|238.88|236.08|238.94|236.14|238.94|236.14|238.88|236.08|0
1641367410000|2022-01-05 07:23:30|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1641367430000|2022-01-05 07:23:50|239.01|236.21|239.15|236.35|239.15|236.35|239.01|236.21|0
1641367440000|2022-01-05 07:24:00|239.08|236.28|239.01|236.21|239.08|236.28|239.01|236.21|0
1641367450000|2022-01-05 07:24:10|238.88|236.08|239.01|236.21|239.01|236.21|238.88|236.08|0
1641367460000|2022-01-05 07:24:20|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1641367470000|2022-01-05 07:24:30|238.94|236.14|238.88|236.08|238.94|236.14|238.88|236.08|0
1641367480000|2022-01-05 07:24:40|238.74|235.94|238.81|236.01|238.81|236.01|238.74|235.94|0
1641367490000|2022-01-05 07:24:50|238.88|236.08|238.74|235.94|238.88|236.08|238.74|235.94|0
1641367500000|2022-01-05 07:25:00|238.88|236.08|239.01|236.21|239.01|236.21|238.74|235.94|0
1641367510000|2022-01-05 07:25:10|238.94|236.14|238.88|236.08|238.94|236.14|238.88|236.08|0
1641367520000|2022-01-05 07:25:20|238.94|236.14|238.88|236.08|238.94|236.14|238.88|236.08|0
1641367530000|2022-01-05 07:25:30|238.81|236.01|238.88|236.08|238.88|236.08|238.81|236.01|0
1641367540000|2022-01-05 07:25:40|238.74|235.94|238.74|235.94|238.74|235.94|238.74|235.94|0
1641367550000|2022-01-05 07:25:50|238.67|235.87|238.67|235.87|238.67|235.87|238.67|235.87|0
1641367560000|2022-01-05 07:26:00|238.74|235.94|238.61|235.81|238.74|235.94|238.61|235.81|0
1641367580000|2022-01-05 07:26:20|238.47|235.67|238.4|235.6|238.47|235.67|238.4|235.6|0
1641367590000|2022-01-05 07:26:30|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1641367610000|2022-01-05 07:26:50|238.34|235.54|238.34|235.54|238.34|235.54|238.34|235.54|0
1641367620000|2022-01-05 07:27:00|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1641367630000|2022-01-05 07:27:10|238.61|235.81|238.61|235.81|238.74|235.94|238.61|235.81|0
1641367640000|2022-01-05 07:27:20|238.74|235.94|238.74|235.94|238.74|235.94|238.74|235.94|0
1641367650000|2022-01-05 07:27:30|238.61|235.81|238.61|235.81|238.61|235.81|238.47|235.67|0
1641367660000|2022-01-05 07:27:40|238.54|235.74|238.47|235.67|238.54|235.74|238.47|235.67|0
1641367670000|2022-01-05 07:27:50|238.54|235.74|238.61|235.81|238.61|235.81|238.54|235.74|0
1641367690000|2022-01-05 07:28:10|238.74|235.94|238.74|235.94|238.74|235.94|238.74|235.94|0
1641367710000|2022-01-05 07:28:30|238.67|235.87|238.61|235.81|238.67|235.87|238.61|235.81|0
1641367720000|2022-01-05 07:28:40|238.67|235.87|238.61|235.81|238.67|235.87|238.61|235.81|0
1641367730000|2022-01-05 07:28:50|238.67|235.87|238.74|235.94|238.74|235.94|238.67|235.87|0
1641367740000|2022-01-05 07:29:00|238.67|235.87|238.61|235.81|238.74|235.94|238.61|235.81|0
1641367750000|2022-01-05 07:29:10|238.74|235.94|238.87|236.07|238.87|236.07|238.74|235.94|0
1641367760000|2022-01-05 07:29:20|238.8|236|238.74|235.94|238.8|236|238.74|235.94|0
1641367790000|2022-01-05 07:29:50|238.61|235.81|238.61|235.81|238.61|235.81|238.61|235.81|0
1641367800000|2022-01-05 07:30:00|238.47|235.67|238.47|235.67|238.61|235.81|238.47|235.67|0
1641367810000|2022-01-05 07:30:10|238.61|235.81|238.61|235.81|238.61|235.81|238.47|235.67|0
1641367820000|2022-01-05 07:30:20|238.54|235.74|238.47|235.67|238.54|235.74|238.47|235.67|0
1641367830000|2022-01-05 07:30:30|238.34|235.54|238.4|235.6|238.47|235.67|238.34|235.54|0
1641367840000|2022-01-05 07:30:40|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1641367850000|2022-01-05 07:30:50|238.61|235.81|238.61|235.81|238.61|235.81|238.61|235.81|0
1641367880000|2022-01-05 07:31:20|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1641367890000|2022-01-05 07:31:30|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1641367900000|2022-01-05 07:31:40|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1641367920000|2022-01-05 07:32:00|238.6|235.8|238.6|235.8|238.6|235.8|238.6|235.8|0
1641367930000|2022-01-05 07:32:10|238.47|235.67|238.6|235.8|238.6|235.8|238.47|235.67|0
1641367940000|2022-01-05 07:32:20|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1641367950000|2022-01-05 07:32:30|238.6|235.8|238.6|235.8|238.6|235.8|238.6|235.8|0
1641367960000|2022-01-05 07:32:40|238.74|235.94|238.74|235.94|238.74|235.94|238.74|235.94|0
1641367980000|2022-01-05 07:33:00|238.8|236|238.87|236.07|238.87|236.07|238.8|236|0
1641367990000|2022-01-05 07:33:10|239.01|236.21|239.01|236.21|239.01|236.21|239.01|236.21|0
1641368020000|2022-01-05 07:33:40|239.14|236.34|239.01|236.21|239.14|236.34|239.01|236.21|0
1641368030000|2022-01-05 07:33:50|239.14|236.34|239.2|236.4|239.2|236.4|239.14|236.34|0
1641368040000|2022-01-05 07:34:00|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1641368100000|2022-01-05 07:35:00|239.41|236.61|239.54|236.74|239.54|236.74|239.41|236.61|0
1641368110000|2022-01-05 07:35:10|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1641368120000|2022-01-05 07:35:20|239.54|236.74|239.54|236.74|239.54|236.74|239.47|236.67|0
1641368130000|2022-01-05 07:35:30|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1641368150000|2022-01-05 07:35:50|239.27|236.47|239.14|236.34|239.27|236.47|239.14|236.34|0
1641368160000|2022-01-05 07:36:00|239.27|236.47|239.14|236.34|239.27|236.47|239.14|236.34|0
1641368170000|2022-01-05 07:36:10|239.07|236.27|239.07|236.27|239.14|236.34|239.07|236.27|0
1641368180000|2022-01-05 07:36:20|239|236.2|238.87|236.07|239|236.2|238.87|236.07|0
1641368190000|2022-01-05 07:36:30|239|236.2|239.14|236.34|239.14|236.34|239|236.2|0
1641368200000|2022-01-05 07:36:40|239|236.2|239.14|236.34|239.14|236.34|239|236.2|0
1641368210000|2022-01-05 07:36:50|239.07|236.27|239|236.2|239.07|236.27|239|236.2|0
1641368220000|2022-01-05 07:37:00|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1641368230000|2022-01-05 07:37:10|239.07|236.27|239.14|236.34|239.14|236.34|239|236.2|0
1641368250000|2022-01-05 07:37:30|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1641368260000|2022-01-05 07:37:40|239|236.2|238.87|236.07|239|236.2|238.87|236.07|0
1641368270000|2022-01-05 07:37:50|239|236.2|239|236.2|239|236.2|239|236.2|0
1641368290000|2022-01-05 07:38:10|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1641368300000|2022-01-05 07:38:20|239.07|236.27|238.6|235.8|239.07|236.27|238.6|235.8|0
1641368350000|2022-01-05 07:39:10|238.47|235.67|238.33|235.53|238.47|235.67|238.33|235.53|0
1641368360000|2022-01-05 07:39:20|238.2|235.4|238.2|235.4|238.33|235.53|238.2|235.4|0
1641368370000|2022-01-05 07:39:30|238.07|235.27|238.07|235.27|238.2|235.4|238.07|235.27|0
1641368380000|2022-01-05 07:39:40|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1641368390000|2022-01-05 07:39:50|238.13|235.33|238.06|235.26|238.2|235.4|238.06|235.26|0
1641368400000|2022-01-05 07:40:00|238.2|235.4|238.06|235.26|238.2|235.4|238.06|235.26|0
1641368410000|2022-01-05 07:40:10|238.2|235.4|238.06|235.26|238.2|235.4|238.06|235.26|0
1641368420000|2022-01-05 07:40:20|238.2|235.4|238.33|235.53|238.4|235.6|238.2|235.4|0
1641368430000|2022-01-05 07:40:30|238.26|235.46|238.33|235.53|238.33|235.53|238.26|235.46|0
1641368470000|2022-01-05 07:41:10|238.47|235.67|238.33|235.53|238.47|235.67|238.33|235.53|0
1641368490000|2022-01-05 07:41:30|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1641368510000|2022-01-05 07:41:50|238.6|235.8|238.6|235.8|238.6|235.8|238.6|235.8|0
1641368530000|2022-01-05 07:42:10|238.47|235.67|238.33|235.53|238.47|235.67|238.33|235.53|0
1641368540000|2022-01-05 07:42:20|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1641368550000|2022-01-05 07:42:30|238.4|235.6|238.47|235.67|238.47|235.67|238.4|235.6|0
1641368590000|2022-01-05 07:43:10|238.73|235.93|238.8|236|238.8|236|238.73|235.93|0
1641368600000|2022-01-05 07:43:20|238.73|235.93|238.73|235.93|238.73|235.93|238.73|235.93|0
1641368620000|2022-01-05 07:43:40|238.87|236.07|239|236.2|239|236.2|238.87|236.07|0
1641368630000|2022-01-05 07:43:50|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1641368640000|2022-01-05 07:44:00|239.27|236.47|239.27|236.47|239.27|236.47|239.14|236.34|0
1641368650000|2022-01-05 07:44:10|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1641368660000|2022-01-05 07:44:20|239|236.2|239|236.2|239|236.2|238.87|236.07|0
1641368670000|2022-01-05 07:44:30|239.07|236.27|239|236.2|239.07|236.27|239|236.2|0
1641368680000|2022-01-05 07:44:40|239.14|236.34|239.07|236.27|239.14|236.34|239.07|236.27|0
1641368690000|2022-01-05 07:44:50|239|236.2|239.14|236.34|239.14|236.34|239|236.2|0
1641368700000|2022-01-05 07:45:00|239.13|236.33|239.13|236.33|239.13|236.33|239|236.2|0
1641368760000|2022-01-05 07:46:00|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1641368770000|2022-01-05 07:46:10|239.33|236.53|239.54|236.74|239.54|236.74|239.33|236.53|0
1641368780000|2022-01-05 07:46:20|239.67|236.87|240.07|237.27|240.07|237.27|239.67|236.87|0
1641368790000|2022-01-05 07:46:30|239.94|237.14|240.21|237.41|240.21|237.41|239.94|237.14|0
1641368800000|2022-01-05 07:46:40|240.14|237.34|240.07|237.27|240.14|237.34|240.07|237.27|0
1641368810000|2022-01-05 07:46:50|240.21|237.41|240.34|237.54|240.34|237.54|240.21|237.41|0
1641368820000|2022-01-05 07:47:00|240.21|237.41|240.34|237.54|240.34|237.54|240.21|237.41|0
1641368830000|2022-01-05 07:47:10|240.61|237.81|240.75|237.95|240.75|237.95|240.61|237.81|0
1641368840000|2022-01-05 07:47:20|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1641368850000|2022-01-05 07:47:30|240.75|237.95|240.75|237.95|240.88|238.08|240.75|237.95|0
1641368860000|2022-01-05 07:47:40|240.61|237.81|240.75|237.95|240.75|237.95|240.61|237.81|0
1641368880000|2022-01-05 07:48:00|240.88|238.08|241.02|238.22|241.02|238.22|240.88|238.08|0
1641368890000|2022-01-05 07:48:10|240.81|238.01|240.61|237.81|240.81|238.01|240.61|237.81|0
1641368900000|2022-01-05 07:48:20|240.75|237.95|240.61|237.81|240.75|237.95|240.61|237.81|0
1641368910000|2022-01-05 07:48:30|240.48|237.68|240.61|237.81|240.61|237.81|240.48|237.68|0
1641368920000|2022-01-05 07:48:40|240.75|237.95|240.61|237.81|240.75|237.95|240.61|237.81|0
1641368930000|2022-01-05 07:48:50|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1641368940000|2022-01-05 07:49:00|240.68|237.88|240.61|237.81|240.68|237.88|240.61|237.81|0
1641368950000|2022-01-05 07:49:10|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1641368960000|2022-01-05 07:49:20|240.68|237.88|240.75|237.95|240.75|237.95|240.68|237.88|0
1641368970000|2022-01-05 07:49:30|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1641368980000|2022-01-05 07:49:40|240.95|238.15|240.88|238.08|240.95|238.15|240.88|238.08|0
1641368990000|2022-01-05 07:49:50|240.95|238.15|241.02|238.22|241.02|238.22|240.88|238.08|0
1641369000000|2022-01-05 07:50:00|241.15|238.35|241.42|238.62|241.42|238.62|241.15|238.35|0
1641369010000|2022-01-05 07:50:10|241.29|238.49|241.15|238.35|241.29|238.49|241.15|238.35|0
1641369020000|2022-01-05 07:50:20|241.02|238.22|240.88|238.08|241.02|238.22|240.88|238.08|0
1641369030000|2022-01-05 07:50:30|240.75|237.95|240.75|237.95|240.88|238.08|240.75|237.95|0
1641369040000|2022-01-05 07:50:40|240.68|237.88|240.61|237.81|240.68|237.88|240.61|237.81|0
1641369050000|2022-01-05 07:50:50|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1641369060000|2022-01-05 07:51:00|240.81|238.01|240.75|237.95|240.81|238.01|240.75|237.95|0
1641369070000|2022-01-05 07:51:10|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1641369080000|2022-01-05 07:51:20|240.48|237.68|240.61|237.81|240.61|237.81|240.48|237.68|0
1641369100000|2022-01-05 07:51:40|240.54|237.74|240.61|237.81|240.61|237.81|240.54|237.74|0
1641369120000|2022-01-05 07:52:00|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1641369130000|2022-01-05 07:52:10|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1641369150000|2022-01-05 07:52:30|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1641369160000|2022-01-05 07:52:40|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1641369170000|2022-01-05 07:52:50|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1641369180000|2022-01-05 07:53:00|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1641369190000|2022-01-05 07:53:10|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1641369200000|2022-01-05 07:53:20|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1641369210000|2022-01-05 07:53:30|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1641369220000|2022-01-05 07:53:40|240.74|237.94|240.81|238.01|240.88|238.08|240.74|237.94|0
1641369230000|2022-01-05 07:53:50|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1641369240000|2022-01-05 07:54:00|241.01|238.21|240.88|238.08|241.01|238.21|240.88|238.08|0
1641369250000|2022-01-05 07:54:10|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1641369270000|2022-01-05 07:54:30|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1641369280000|2022-01-05 07:54:40|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1641369290000|2022-01-05 07:54:50|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1641369310000|2022-01-05 07:55:10|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1641369330000|2022-01-05 07:55:30|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1641369350000|2022-01-05 07:55:50|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1641369360000|2022-01-05 07:56:00|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1641369400000|2022-01-05 07:56:40|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1641369430000|2022-01-05 07:57:10|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1641369440000|2022-01-05 07:57:20|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1641369450000|2022-01-05 07:57:30|241.15|238.35|241.08|238.28|241.15|238.35|241.01|238.21|0
1641369460000|2022-01-05 07:57:40|241.15|238.35|241.01|238.21|241.15|238.35|241.01|238.21|0
1641369470000|2022-01-05 07:57:50|240.88|238.08|241.01|238.21|241.01|238.21|240.88|238.08|0
1641369480000|2022-01-05 07:58:00|241.08|238.28|240.88|238.08|241.08|238.28|240.88|238.08|0
1641369490000|2022-01-05 07:58:10|240.74|237.94|240.74|237.94|240.81|238.01|240.74|237.94|0
1641369500000|2022-01-05 07:58:20|240.61|237.81|240.74|237.94|240.74|237.94|240.61|237.81|0
1641369510000|2022-01-05 07:58:30|240.81|238.01|240.88|238.08|240.88|238.08|240.81|238.01|0
1641369520000|2022-01-05 07:58:40|240.74|237.94|241.01|238.21|241.01|238.21|240.74|237.94|0
1641369530000|2022-01-05 07:58:50|240.88|238.08|241.01|238.21|241.01|238.21|240.88|238.08|0
1641369540000|2022-01-05 07:59:00|240.88|238.08|240.88|238.08|241.01|238.21|240.88|238.08|0
1641369550000|2022-01-05 07:59:10|240.94|238.14|240.74|237.94|240.94|238.14|240.74|237.94|0
1641369560000|2022-01-05 07:59:20|240.61|237.81|240.47|237.67|240.61|237.81|240.47|237.67|0
1641369570000|2022-01-05 07:59:30|240.61|237.81|240.47|237.67|240.61|237.81|240.47|237.67|0
1641369580000|2022-01-05 07:59:40|240.34|237.54|240.34|237.54|240.47|237.67|240.34|237.54|0
1641369590000|2022-01-05 07:59:50|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1641369600000|2022-01-05 08:00:00|240.74|237.94|240.67|237.87|240.74|237.94|240.61|237.81|0
1641369610000|2022-01-05 08:00:10|240.74|237.94|240.61|237.81|241.15|238.35|240.61|237.81|0
1641369620000|2022-01-05 08:00:20|240.47|237.67|240.34|237.54|240.47|237.67|240.34|237.54|0
1641369630000|2022-01-05 08:00:30|240.47|237.67|240.47|237.67|240.61|237.81|240.47|237.67|0
1641369640000|2022-01-05 08:00:40|240.61|237.81|241.01|238.21|241.01|238.21|240.61|237.81|0
1641369650000|2022-01-05 08:00:50|241.15|238.35|241.15|238.35|241.28|238.48|241.15|238.35|0
1641369660000|2022-01-05 08:01:00|241.01|238.21|240.88|238.08|241.01|238.21|240.88|238.08|0
1641369670000|2022-01-05 08:01:10|241.01|238.21|241.01|238.21|241.01|238.21|240.88|238.08|0
1641369680000|2022-01-05 08:01:20|241.08|238.28|241.42|238.62|241.42|238.62|241.08|238.28|0
1641369690000|2022-01-05 08:01:30|241.55|238.75|241.28|238.48|241.55|238.75|241.28|238.48|0
1641369700000|2022-01-05 08:01:40|241.42|238.62|241.55|238.75|241.55|238.75|241.42|238.62|0
1641369710000|2022-01-05 08:01:50|241.42|238.62|241.41|238.61|241.55|238.75|241.41|238.61|0
1641369720000|2022-01-05 08:02:00|241.61|238.81|241.96|239.16|242.09|239.29|241.61|238.81|0
1641369730000|2022-01-05 08:02:10|242.09|239.29|242.23|239.43|242.23|239.43|242.09|239.29|0
1641369740000|2022-01-05 08:02:20|242.09|239.29|241.82|239.02|242.09|239.29|241.82|239.02|0
1641369750000|2022-01-05 08:02:30|241.55|238.75|241.14|238.34|241.55|238.75|241.14|238.34|0
1641369760000|2022-01-05 08:02:40|241.28|238.48|241.28|238.48|241.28|238.48|241.14|238.34|0
1641369770000|2022-01-05 08:02:50|241.01|238.21|240.87|238.07|241.01|238.21|240.87|238.07|0
1641369780000|2022-01-05 08:03:00|240.74|237.94|240.8|238|240.87|238.07|240.74|237.94|0
1641369790000|2022-01-05 08:03:10|240.87|238.07|240.74|237.94|240.87|238.07|240.74|237.94|0
1641369800000|2022-01-05 08:03:20|240.61|237.81|240.67|237.87|240.67|237.87|240.61|237.81|0
1641369810000|2022-01-05 08:03:30|240.74|237.94|240.61|237.81|240.87|238.07|240.61|237.81|0
1641369820000|2022-01-05 08:03:40|240.74|237.94|240.47|237.67|240.74|237.94|240.47|237.67|0
1641369830000|2022-01-05 08:03:50|240.34|237.54|240.34|237.54|240.34|237.54|240.34|237.54|0
1641369840000|2022-01-05 08:04:00|240.4|237.6|240.67|237.87|240.67|237.87|240.4|237.6|0
1641369850000|2022-01-05 08:04:10|240.6|237.8|240.74|237.94|240.74|237.94|240.6|237.8|0
1641369860000|2022-01-05 08:04:20|239.14|236.34|239.28|236.48|239.28|236.48|239.14|236.34|0
1641369870000|2022-01-05 08:04:30|239.41|236.61|239.14|236.34|239.41|236.61|239.14|236.34|0
1641369880000|2022-01-05 08:04:40|239.07|236.27|238.87|236.07|239.07|236.27|238.87|236.07|0
1641369890000|2022-01-05 08:04:50|238.67|235.87|238.34|235.54|238.67|235.87|238.34|235.54|0
1641369900000|2022-01-05 08:05:00|238.04|235.84|240.43|238.23|240.57|238.37|238.04|235.84|0
1641369910000|2022-01-05 08:05:10|240.57|238.37|240.43|238.23|240.57|238.37|240.43|238.23|0
1641369920000|2022-01-05 08:05:20|240.57|238.37|240.3|238.1|240.57|238.37|240.17|237.97|0
1641369930000|2022-01-05 08:05:30|240.17|237.97|240.3|238.1|240.3|238.1|240.17|237.97|0
1641369940000|2022-01-05 08:05:40|240.17|237.97|240.17|237.97|240.17|237.97|240.03|237.83|0
1641369950000|2022-01-05 08:05:50|240.3|238.1|240.7|238.5|240.7|238.5|240.3|238.1|0
1641369960000|2022-01-05 08:06:00|240.84|238.64|240.84|238.64|240.97|238.77|240.84|238.64|0
1641369970000|2022-01-05 08:06:10|240.9|238.7|240.57|238.37|240.97|238.77|240.57|238.37|0
1641369980000|2022-01-05 08:06:20|240.63|238.43|240.97|238.77|240.97|238.77|240.57|238.37|0
1641369990000|2022-01-05 08:06:30|241.04|238.84|240.84|238.64|241.11|238.91|240.84|238.64|0
1641370010000|2022-01-05 08:06:50|240.7|238.5|240.57|238.37|240.77|238.57|240.57|238.37|0
1641370020000|2022-01-05 08:07:00|240.7|238.5|240.84|238.64|240.84|238.64|240.7|238.5|0
1641370030000|2022-01-05 08:07:10|240.97|238.77|240.9|238.7|241.11|238.91|240.9|238.7|0
1641370040000|2022-01-05 08:07:20|240.97|238.77|241.11|238.91|241.11|238.91|240.9|238.7|0
1641370050000|2022-01-05 08:07:30|241.17|238.97|240.97|238.77|241.17|238.97|240.97|238.77|0
1641370060000|2022-01-05 08:07:40|241.11|238.91|241.04|238.84|241.11|238.91|240.97|238.77|0
1641370070000|2022-01-05 08:07:50|240.97|238.77|240.7|238.5|240.97|238.77|240.7|238.5|0
1641370080000|2022-01-05 08:08:00|240.77|238.57|240.84|238.64|240.97|238.77|240.77|238.57|0
1641370090000|2022-01-05 08:08:10|240.77|238.57|240.5|238.3|240.84|238.64|240.5|238.3|0
1641370100000|2022-01-05 08:08:20|240.57|238.37|240.43|238.23|240.63|238.43|240.43|238.23|0
1641370110000|2022-01-05 08:08:30|240.63|238.43|240.84|238.64|240.84|238.64|240.63|238.43|0
1641370120000|2022-01-05 08:08:40|240.97|238.77|240.7|238.5|240.97|238.77|240.7|238.5|0
1641370130000|2022-01-05 08:08:50|240.84|238.64|240.7|238.5|241.11|238.91|240.7|238.5|0
1641370140000|2022-01-05 08:09:00|240.84|238.64|240.97|238.77|240.97|238.77|240.84|238.64|0
1641370150000|2022-01-05 08:09:10|241.11|238.91|240.97|238.77|241.24|239.04|240.97|238.77|0
1641370160000|2022-01-05 08:09:20|241.11|238.91|241.11|238.91|241.11|238.91|240.97|238.77|0
1641370170000|2022-01-05 08:09:30|240.84|238.64|241.1|238.9|241.1|238.9|240.84|238.64|0
1641370180000|2022-01-05 08:09:40|241.03|238.83|240.97|238.77|241.03|238.83|240.97|238.77|0
1641370190000|2022-01-05 08:09:50|240.84|238.64|240.97|238.77|240.97|238.77|240.84|238.64|0
1641370200000|2022-01-05 08:10:00|240.84|238.64|240.84|238.64|240.97|238.77|240.84|238.64|0
1641370210000|2022-01-05 08:10:10|240.7|238.5|240.84|238.64|240.84|238.64|240.7|238.5|0
1641370220000|2022-01-05 08:10:20|240.7|238.5|240.84|238.64|240.84|238.64|240.7|238.5|0
1641370230000|2022-01-05 08:10:30|240.7|238.5|240.57|238.37|240.7|238.5|240.57|238.37|0
1641370250000|2022-01-05 08:10:50|240.5|238.3|240.57|238.37|240.57|238.37|240.43|238.23|0
1641370260000|2022-01-05 08:11:00|240.5|238.3|240.63|238.43|240.63|238.43|240.5|238.3|0
1641370270000|2022-01-05 08:11:10|240.57|238.37|240.83|238.63|240.97|238.77|240.57|238.37|0
1641370280000|2022-01-05 08:11:20|240.97|238.77|240.97|238.77|241.1|238.9|240.97|238.77|0
1641370290000|2022-01-05 08:11:30|240.9|238.7|240.7|238.5|240.9|238.7|240.7|238.5|0
1641370300000|2022-01-05 08:11:40|240.43|238.23|240.57|238.37|240.57|238.37|240.43|238.23|0
1641370310000|2022-01-05 08:11:50|240.43|238.23|240.16|237.96|240.43|238.23|240.16|237.96|0
1641370320000|2022-01-05 08:12:00|240.3|238.1|240.43|238.23|240.43|238.23|240.3|238.1|0
1641370330000|2022-01-05 08:12:10|240.7|238.5|240.83|238.63|240.83|238.63|240.63|238.43|0
1641370340000|2022-01-05 08:12:20|240.76|238.56|240.97|238.77|240.97|238.77|240.7|238.5|0
1641370350000|2022-01-05 08:12:30|240.83|238.63|240.97|238.77|240.97|238.77|240.83|238.63|0
1641370360000|2022-01-05 08:12:40|241.24|239.04|240.97|238.77|241.24|239.04|240.97|238.77|0
1641370370000|2022-01-05 08:12:50|241.1|238.9|241.24|239.04|241.24|239.04|241.1|238.9|0
1641370380000|2022-01-05 08:13:00|241.37|239.17|241.24|239.04|241.37|239.17|241.24|239.04|0
1641370390000|2022-01-05 08:13:10|241.3|239.1|241.24|239.04|241.3|239.1|241.24|239.04|0
1641370400000|2022-01-05 08:13:20|241.1|238.9|241.17|238.97|241.17|238.97|241.1|238.9|0
1641370410000|2022-01-05 08:13:30|241.1|238.9|241.37|239.17|241.37|239.17|241.1|238.9|0
1641370420000|2022-01-05 08:13:40|241.51|239.31|241.51|239.31|241.51|239.31|241.51|239.31|0
1641370430000|2022-01-05 08:13:50|241.57|239.37|241.37|239.17|241.64|239.44|241.37|239.17|0
1641370440000|2022-01-05 08:14:00|241.51|239.31|241.78|239.58|241.78|239.58|241.51|239.31|0
1641370450000|2022-01-05 08:14:10|241.91|239.71|242.18|239.98|242.18|239.98|241.91|239.71|0
1641370460000|2022-01-05 08:14:20|242.05|239.85|241.98|239.78|242.05|239.85|241.98|239.78|0
1641370470000|2022-01-05 08:14:30|241.78|239.58|241.64|239.44|241.91|239.71|241.64|239.44|0
1641370480000|2022-01-05 08:14:40|241.57|239.37|241.64|239.44|241.64|239.44|241.57|239.37|0
1641370490000|2022-01-05 08:14:50|241.51|239.31|241.51|239.31|241.51|239.31|241.51|239.31|0
1641370500000|2022-01-05 08:15:00|241.64|239.44|241.78|239.58|241.78|239.58|241.64|239.44|0
1641370510000|2022-01-05 08:15:10|241.84|239.64|241.91|239.71|241.91|239.71|241.84|239.64|0
1641370520000|2022-01-05 08:15:20|241.98|239.78|241.84|239.64|242.05|239.85|241.71|239.51|0
1641370530000|2022-01-05 08:15:30|241.91|239.71|241.78|239.58|241.91|239.71|241.78|239.58|0
1641370540000|2022-01-05 08:15:40|241.91|239.71|241.84|239.64|241.91|239.71|241.78|239.58|0
1641370550000|2022-01-05 08:15:50|241.91|239.71|242.05|239.85|242.18|239.98|241.91|239.71|0
1641370560000|2022-01-05 08:16:00|242.18|239.98|242.25|240.05|242.32|240.12|242.18|239.98|0
1641370570000|2022-01-05 08:16:10|242.32|240.12|242.32|240.12|242.32|240.12|242.32|240.12|0
1641370580000|2022-01-05 08:16:20|241.91|239.71|242.05|239.85|242.05|239.85|241.91|239.71|0
1641370590000|2022-01-05 08:16:30|242.11|239.91|242.18|239.98|242.32|240.12|242.11|239.91|0
1641370600000|2022-01-05 08:16:40|242.25|240.05|242.11|239.91|242.25|240.05|242.05|239.85|0
1641370610000|2022-01-05 08:16:50|242.05|239.85|241.91|239.71|242.05|239.85|241.91|239.71|0
1641370620000|2022-01-05 08:17:00|241.71|239.51|241.78|239.58|241.78|239.58|241.71|239.51|0
1641370630000|2022-01-05 08:17:10|241.84|239.64|241.97|239.77|241.97|239.77|241.84|239.64|0
1641370640000|2022-01-05 08:17:20|241.91|239.71|241.78|239.58|241.91|239.71|241.78|239.58|0
1641370650000|2022-01-05 08:17:30|241.64|239.44|241.51|239.31|241.78|239.58|241.51|239.31|0
1641370670000|2022-01-05 08:17:50|241.57|239.37|241.51|239.31|241.57|239.37|241.51|239.31|0
1641370680000|2022-01-05 08:18:00|241.57|239.37|241.51|239.31|241.64|239.44|241.51|239.31|0
1641370690000|2022-01-05 08:18:10|241.64|239.44|241.37|239.17|241.64|239.44|241.37|239.17|0
1641370700000|2022-01-05 08:18:20|241.24|239.04|241.24|239.04|241.37|239.17|241.24|239.04|0
1641370710000|2022-01-05 08:18:30|241.37|239.17|241.24|239.04|241.37|239.17|241.24|239.04|0
1641370720000|2022-01-05 08:18:40|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1641370730000|2022-01-05 08:18:50|241.24|239.04|241.43|239.23|241.43|239.23|241.24|239.04|0
1641370740000|2022-01-05 08:19:00|241.24|239.04|241.5|239.3|241.5|239.3|241.24|239.04|0
1641370750000|2022-01-05 08:19:10|241.43|239.23|241.23|239.03|241.43|239.23|241.23|239.03|0
1641370760000|2022-01-05 08:19:20|241.3|239.1|241.23|239.03|241.37|239.17|241.23|239.03|0
1641370770000|2022-01-05 08:19:30|241.37|239.17|241.23|239.03|241.37|239.17|241.23|239.03|0
1641370780000|2022-01-05 08:19:40|241.37|239.17|241.23|239.03|241.37|239.17|241.23|239.03|0
1641370790000|2022-01-05 08:19:50|241.3|239.1|241.23|239.03|241.3|239.1|241.23|239.03|0
1641370800000|2022-01-05 08:20:00|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1641370810000|2022-01-05 08:20:10|240.97|238.77|240.83|238.63|240.97|238.77|240.83|238.63|0
1641370830000|2022-01-05 08:20:30|240.7|238.5|240.49|238.29|240.7|238.5|240.49|238.29|0
1641370840000|2022-01-05 08:20:40|240.56|238.36|240.63|238.43|240.7|238.5|240.56|238.36|0
1641370850000|2022-01-05 08:20:50|240.56|238.36|240.83|238.63|240.83|238.63|240.56|238.36|0
1641370860000|2022-01-05 08:21:00|240.56|238.36|240.29|238.09|240.56|238.36|240.29|238.09|0
1641370870000|2022-01-05 08:21:10|240.16|237.96|240.49|238.29|240.56|238.36|240.16|237.96|0
1641370880000|2022-01-05 08:21:20|240.56|238.36|240.56|238.36|240.56|238.36|240.49|238.29|0
1641370890000|2022-01-05 08:21:30|240.43|238.23|240.16|237.96|240.43|238.23|240.16|237.96|0
1641370900000|2022-01-05 08:21:40|240.29|238.09|240.16|237.96|240.29|238.09|240.16|237.96|0
1641370910000|2022-01-05 08:21:50|240.22|238.02|240.22|238.02|240.22|238.02|240.22|238.02|0
1641370920000|2022-01-05 08:22:00|240.43|238.23|240.29|238.09|240.43|238.23|240.29|238.09|0
1641370930000|2022-01-05 08:22:10|240.22|238.02|240.09|237.89|240.22|238.02|240.09|237.89|0
1641370940000|2022-01-05 08:22:20|240.02|237.82|240.02|237.82|240.02|237.82|239.89|237.69|0
1641370950000|2022-01-05 08:22:30|239.75|237.55|240.16|237.96|240.16|237.96|239.75|237.55|0
1641370960000|2022-01-05 08:22:40|240.29|238.09|240.29|238.09|240.29|238.09|240.29|238.09|0
1641370970000|2022-01-05 08:22:50|240.43|238.23|240.43|238.23|240.43|238.23|240.43|238.23|0
1641370980000|2022-01-05 08:23:00|240.56|238.36|240.83|238.63|240.83|238.63|240.56|238.36|0
1641370990000|2022-01-05 08:23:10|240.96|238.76|240.96|238.76|240.96|238.76|240.83|238.63|0
1641371000000|2022-01-05 08:23:20|240.83|238.63|240.96|238.76|240.96|238.76|240.83|238.63|0
1641371010000|2022-01-05 08:23:30|241.1|238.9|241.23|239.03|241.23|239.03|241.1|238.9|0
1641371020000|2022-01-05 08:23:40|241.37|239.17|241.37|239.17|241.37|239.17|241.37|239.17|0
1641371030000|2022-01-05 08:23:50|241.23|239.03|241.23|239.03|241.23|239.03|241.23|239.03|0
1641371040000|2022-01-05 08:24:00|241.37|239.17|241.16|238.96|241.37|239.17|241.16|238.96|0
1641371050000|2022-01-05 08:24:10|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1641371060000|2022-01-05 08:24:20|241.37|239.17|241.37|239.17|241.37|239.17|241.37|239.17|0
1641371070000|2022-01-05 08:24:30|241.23|239.03|241.23|239.03|241.23|239.03|241.23|239.03|0
1641371080000|2022-01-05 08:24:40|241.3|239.1|241.5|239.3|241.5|239.3|241.23|239.03|0
1641371090000|2022-01-05 08:24:50|241.64|239.44|241.77|239.57|241.77|239.57|241.5|239.3|0
1641371100000|2022-01-05 08:25:00|241.7|239.5|241.77|239.57|241.77|239.57|241.7|239.5|0
1641371110000|2022-01-05 08:25:10|241.84|239.64|241.77|239.57|241.84|239.64|241.77|239.57|0
1641371120000|2022-01-05 08:25:20|241.97|239.77|241.91|239.71|242.18|239.98|241.91|239.71|0
1641371130000|2022-01-05 08:25:30|242.04|239.84|241.77|239.57|242.04|239.84|241.77|239.57|0
1641371140000|2022-01-05 08:25:40|242.04|239.84|241.91|239.71|242.18|239.98|241.91|239.71|0
1641371150000|2022-01-05 08:25:50|242.04|239.84|242.04|239.84|242.04|239.84|241.97|239.77|0
1641371160000|2022-01-05 08:26:00|241.91|239.71|242.04|239.84|242.18|239.98|241.91|239.71|0
1641371170000|2022-01-05 08:26:10|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1641371180000|2022-01-05 08:26:20|242.11|239.91|241.97|239.77|242.11|239.91|241.97|239.77|0
1641371190000|2022-01-05 08:26:30|242.04|239.84|241.97|239.77|242.04|239.84|241.97|239.77|0
1641371200000|2022-01-05 08:26:40|241.77|239.57|241.5|239.3|241.77|239.57|241.5|239.3|0
1641371210000|2022-01-05 08:26:50|241.64|239.44|241.64|239.44|241.7|239.5|241.64|239.44|0
1641371220000|2022-01-05 08:27:00|241.91|239.71|241.7|239.5|241.91|239.71|241.7|239.5|0
1641371230000|2022-01-05 08:27:10|241.64|239.44|241.64|239.44|241.64|239.44|241.64|239.44|0
1641371240000|2022-01-05 08:27:20|241.77|239.57|241.64|239.44|241.91|239.71|241.64|239.44|0
1641371250000|2022-01-05 08:27:30|241.5|239.3|241.23|239.03|241.5|239.3|241.23|239.03|0
1641371260000|2022-01-05 08:27:40|241.3|239.1|241.37|239.17|241.37|239.17|241.3|239.1|0
1641371270000|2022-01-05 08:27:50|241.3|239.1|241.23|239.03|241.3|239.1|241.23|239.03|0
1641371280000|2022-01-05 08:28:00|241.3|239.1|241.16|238.96|241.3|239.1|241.16|238.96|0
1641371290000|2022-01-05 08:28:10|241.23|239.03|241.23|239.03|241.23|239.03|241.23|239.03|0
1641371300000|2022-01-05 08:28:20|241.37|239.17|241.37|239.17|241.37|239.17|241.37|239.17|0
1641371310000|2022-01-05 08:28:30|241.5|239.3|241.3|239.1|241.5|239.3|241.3|239.1|0
1641371320000|2022-01-05 08:28:40|241.23|239.03|241.23|239.03|241.37|239.17|241.23|239.03|0
1641371330000|2022-01-05 08:28:50|241.1|238.9|241.23|239.03|241.23|239.03|241.1|238.9|0
1641371340000|2022-01-05 08:29:00|241.36|239.16|241.36|239.16|241.36|239.16|241.23|239.03|0
1641371350000|2022-01-05 08:29:10|241.23|239.03|241.23|239.03|241.36|239.16|241.23|239.03|0
1641371360000|2022-01-05 08:29:20|241.5|239.3|241.5|239.3|241.5|239.3|241.36|239.16|0
1641371370000|2022-01-05 08:29:30|241.43|239.23|241.36|239.16|241.5|239.3|241.36|239.16|0
1641371380000|2022-01-05 08:29:40|241.43|239.23|241.43|239.23|241.43|239.23|241.43|239.23|0
1641371390000|2022-01-05 08:29:50|241.36|239.16|241.23|239.03|241.36|239.16|241.23|239.03|0
1641371400000|2022-01-05 08:30:00|241.29|239.09|241.36|239.16|241.5|239.3|241.29|239.09|0
1641371410000|2022-01-05 08:30:10|241.5|239.3|241.43|239.23|241.5|239.3|241.43|239.23|0
1641371420000|2022-01-05 08:30:20|241.36|239.16|241.5|239.3|241.5|239.3|241.36|239.16|0
1641371430000|2022-01-05 08:30:30|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1641371440000|2022-01-05 08:30:40|241.9|239.7|241.83|239.63|241.9|239.7|241.83|239.63|0
1641371450000|2022-01-05 08:30:50|241.77|239.57|241.9|239.7|241.9|239.7|241.77|239.57|0
1641371460000|2022-01-05 08:31:00|242.04|239.84|242.04|239.84|242.04|239.84|242.04|239.84|0
1641371470000|2022-01-05 08:31:10|241.9|239.7|242.17|239.97|242.17|239.97|241.9|239.7|0
1641371480000|2022-01-05 08:31:20|242.24|240.04|242.24|240.04|242.31|240.11|242.24|240.04|0
1641371490000|2022-01-05 08:31:30|242.31|240.11|241.77|239.57|242.31|240.11|241.77|239.57|0
1641371510000|2022-01-05 08:31:50|241.63|239.43|241.77|239.57|241.77|239.57|241.63|239.43|0
1641371520000|2022-01-05 08:32:00|241.9|239.7|241.9|239.7|241.9|239.7|241.9|239.7|0
1641371530000|2022-01-05 08:32:10|241.83|239.63|241.77|239.57|241.83|239.63|241.77|239.57|0
1641371540000|2022-01-05 08:32:20|241.63|239.43|241.5|239.3|241.63|239.43|241.5|239.3|0
1641371550000|2022-01-05 08:32:30|241.63|239.43|241.63|239.43|241.63|239.43|241.63|239.43|0
1641371560000|2022-01-05 08:32:40|241.77|239.57|241.77|239.57|241.77|239.57|241.63|239.43|0
1641371570000|2022-01-05 08:32:50|241.83|239.63|241.9|239.7|241.9|239.7|241.83|239.63|0
1641371580000|2022-01-05 08:33:00|241.83|239.63|241.5|239.3|241.83|239.63|241.5|239.3|0
1641371590000|2022-01-05 08:33:10|241.23|239.03|241.09|238.89|241.23|239.03|241.09|238.89|0
1641371600000|2022-01-05 08:33:20|240.96|238.76|240.82|238.62|240.96|238.76|240.82|238.62|0
1641371610000|2022-01-05 08:33:30|240.96|238.76|240.96|238.76|241.09|238.89|240.96|238.76|0
1641371620000|2022-01-05 08:33:40|240.82|238.62|240.82|238.62|240.82|238.62|240.82|238.62|0
1641371630000|2022-01-05 08:33:50|240.75|238.55|240.82|238.62|240.82|238.62|240.75|238.55|0
1641371640000|2022-01-05 08:34:00|240.89|238.69|240.89|238.69|240.96|238.76|240.89|238.69|0
1641371650000|2022-01-05 08:34:10|240.96|238.76|240.82|238.62|240.96|238.76|240.82|238.62|0
1641371660000|2022-01-05 08:34:20|240.75|238.55|240.82|238.62|240.82|238.62|240.75|238.55|0
1641371670000|2022-01-05 08:34:30|240.75|238.55|240.82|238.62|240.82|238.62|240.75|238.55|0
1641371680000|2022-01-05 08:34:40|240.75|238.55|240.62|238.42|240.75|238.55|240.62|238.42|0
1641371690000|2022-01-05 08:34:50|240.69|238.49|240.55|238.35|240.69|238.49|240.55|238.35|0
1641371700000|2022-01-05 08:35:00|240.48|238.28|240.48|238.28|240.48|238.28|240.48|238.28|0
1641371710000|2022-01-05 08:35:10|240.29|238.09|240.55|238.35|240.55|238.35|240.29|238.09|0
1641371720000|2022-01-05 08:35:20|240.69|238.49|240.69|238.49|240.69|238.49|240.55|238.35|0
1641371730000|2022-01-05 08:35:30|240.82|238.62|240.75|238.55|240.82|238.62|240.69|238.49|0
1641371740000|2022-01-05 08:35:40|240.82|238.62|240.75|238.55|240.82|238.62|240.75|238.55|0
1641371750000|2022-01-05 08:35:50|240.69|238.49|240.69|238.49|240.82|238.62|240.69|238.49|0
1641371760000|2022-01-05 08:36:00|240.62|238.42|240.55|238.35|240.62|238.42|240.55|238.35|0
1641371770000|2022-01-05 08:36:10|240.48|238.28|240.55|238.35|240.55|238.35|240.48|238.28|0
1641371780000|2022-01-05 08:36:20|240.42|238.22|240.35|238.15|240.42|238.22|240.35|238.15|0
1641371790000|2022-01-05 08:36:30|240.42|238.22|240.28|238.08|240.42|238.22|240.28|238.08|0
1641371800000|2022-01-05 08:36:40|240.15|237.95|240.08|237.88|240.15|237.95|240.08|237.88|0
1641371810000|2022-01-05 08:36:50|240.02|237.82|239.88|237.68|240.02|237.82|239.88|237.68|0
1641371820000|2022-01-05 08:37:00|240.02|237.82|240.08|237.88|240.08|237.88|240.02|237.82|0
1641371830000|2022-01-05 08:37:10|240.02|237.82|240.15|237.95|240.15|237.95|240.02|237.82|0
1641371840000|2022-01-05 08:37:20|240.28|238.08|240.42|238.22|240.48|238.28|240.28|238.08|0
1641371850000|2022-01-05 08:37:30|240.28|238.08|240.28|238.08|240.28|238.08|240.28|238.08|0
1641371860000|2022-01-05 08:37:40|240.02|237.82|240.15|237.95|240.15|237.95|240.02|237.82|0
1641371870000|2022-01-05 08:37:50|240.02|237.82|240.15|237.95|240.15|237.95|240.02|237.82|0
1641371880000|2022-01-05 08:38:00|240.28|238.08|240.28|238.08|240.42|238.22|240.28|238.08|0
1641371890000|2022-01-05 08:38:10|240.48|238.28|240.62|238.42|240.62|238.42|240.48|238.28|0
1641371900000|2022-01-05 08:38:20|240.69|238.49|240.82|238.62|240.82|238.62|240.69|238.49|0
1641371910000|2022-01-05 08:38:30|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1641371920000|2022-01-05 08:38:40|240.89|238.69|240.69|238.49|240.89|238.69|240.69|238.49|0
1641371930000|2022-01-05 08:38:50|240.55|238.35|240.62|238.42|240.69|238.49|240.55|238.35|0
1641371940000|2022-01-05 08:39:00|240.69|238.49|240.75|238.55|240.82|238.62|240.69|238.49|0
1641371950000|2022-01-05 08:39:10|240.69|238.49|240.96|238.76|240.96|238.76|240.69|238.49|0
1641371960000|2022-01-05 08:39:20|240.82|238.62|240.82|238.62|240.82|238.62|240.82|238.62|0
1641371970000|2022-01-05 08:39:30|240.96|238.76|240.82|238.62|240.96|238.76|240.82|238.62|0
1641371980000|2022-01-05 08:39:40|240.89|238.69|240.82|238.62|240.89|238.69|240.82|238.62|0
1641371990000|2022-01-05 08:39:50|240.89|238.69|241.02|238.82|241.02|238.82|240.89|238.69|0
1641372000000|2022-01-05 08:40:00|240.96|238.76|240.96|238.76|241.09|238.89|240.96|238.76|0
1641372010000|2022-01-05 08:40:10|241.02|238.82|241.15|238.95|241.22|239.02|241.02|238.82|0
1641372020000|2022-01-05 08:40:20|241.22|239.02|241.36|239.16|241.36|239.16|241.22|239.02|0
1641372030000|2022-01-05 08:40:30|241.49|239.29|241.49|239.29|241.49|239.29|241.36|239.16|0
1641372040000|2022-01-05 08:40:40|241.56|239.36|241.9|239.7|241.9|239.7|241.56|239.36|0
1641372050000|2022-01-05 08:40:50|241.83|239.63|241.76|239.56|241.83|239.63|241.76|239.56|0
1641372060000|2022-01-05 08:41:00|241.56|239.36|241.69|239.49|241.76|239.56|241.56|239.36|0
1641372070000|2022-01-05 08:41:10|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1641372090000|2022-01-05 08:41:30|241.49|239.29|241.09|238.89|241.49|239.29|241.09|238.89|0
1641372100000|2022-01-05 08:41:40|241.02|238.82|240.95|238.75|241.02|238.82|240.95|238.75|0
1641372110000|2022-01-05 08:41:50|241.09|238.89|240.95|238.75|241.09|238.89|240.95|238.75|0
1641372120000|2022-01-05 08:42:00|241.09|238.89|241.09|238.89|241.09|238.89|241.02|238.82|0
1641372130000|2022-01-05 08:42:10|241.22|239.02|241.09|238.89|241.22|239.02|241.09|238.89|0
1641372140000|2022-01-05 08:42:20|240.95|238.75|240.95|238.75|240.95|238.75|240.95|238.75|0
1641372150000|2022-01-05 08:42:30|241.09|238.89|241.09|238.89|241.09|238.89|241.02|238.82|0
1641372160000|2022-01-05 08:42:40|240.95|238.75|240.82|238.62|240.95|238.75|240.82|238.62|0
1641372180000|2022-01-05 08:43:00|240.95|238.75|240.95|238.75|241.09|238.89|240.95|238.75|0
1641372190000|2022-01-05 08:43:10|241.02|238.82|240.88|238.68|241.02|238.82|240.88|238.68|0
1641372200000|2022-01-05 08:43:20|240.95|238.75|241.09|238.89|241.09|238.89|240.95|238.75|0
1641372210000|2022-01-05 08:43:30|240.95|238.75|240.95|238.75|241.02|238.82|240.95|238.75|0
1641372220000|2022-01-05 08:43:40|241.02|238.82|241.09|238.89|241.09|238.89|241.02|238.82|0
1641372230000|2022-01-05 08:43:50|240.95|238.75|241.09|238.89|241.09|238.89|240.95|238.75|0
1641372240000|2022-01-05 08:44:00|241.22|239.02|241.22|239.02|241.36|239.16|241.22|239.02|0
1641372250000|2022-01-05 08:44:10|241.15|238.95|241.29|239.09|241.29|239.09|241.15|238.95|0
1641372260000|2022-01-05 08:44:20|241.22|239.02|241.36|239.16|241.36|239.16|241.15|238.95|0
1641372270000|2022-01-05 08:44:30|241.22|239.02|241.09|238.89|241.22|239.02|241.09|238.89|0
1641372290000|2022-01-05 08:44:50|240.95|238.75|240.95|238.75|240.95|238.75|240.88|238.68|0
1641372300000|2022-01-05 08:45:00|241.22|239.02|241.22|239.02|241.36|239.16|241.22|239.02|0
1641372310000|2022-01-05 08:45:10|241.36|239.16|240.88|238.68|241.36|239.16|240.88|238.68|0
1641372320000|2022-01-05 08:45:20|240.95|238.75|241.15|238.95|241.22|239.02|240.95|238.75|0
1641372330000|2022-01-05 08:45:30|241.09|238.89|241.09|238.89|241.09|238.89|241.09|238.89|0
1641372340000|2022-01-05 08:45:40|240.82|238.62|240.88|238.68|240.88|238.68|240.82|238.62|0
1641372350000|2022-01-05 08:45:50|240.82|238.62|240.88|238.68|240.88|238.68|240.82|238.62|0
1641372370000|2022-01-05 08:46:10|240.82|238.62|241.09|238.89|241.09|238.89|240.82|238.62|0
1641372380000|2022-01-05 08:46:20|240.95|238.75|240.95|238.75|240.95|238.75|240.95|238.75|0
1641372390000|2022-01-05 08:46:30|240.82|238.62|240.82|238.62|240.82|238.62|240.82|238.62|0
1641372400000|2022-01-05 08:46:40|240.88|238.68|240.82|238.62|240.88|238.68|240.75|238.55|0
1641372410000|2022-01-05 08:46:50|240.95|238.75|240.88|238.68|240.95|238.75|240.82|238.62|0
1641372420000|2022-01-05 08:47:00|241.09|238.89|241.15|238.95|241.15|238.95|241.09|238.89|0
1641372430000|2022-01-05 08:47:10|241.09|238.89|240.68|238.48|241.09|238.89|240.68|238.48|0
1641372440000|2022-01-05 08:47:20|240.75|238.55|240.82|238.62|240.82|238.62|240.75|238.55|0
1641372450000|2022-01-05 08:47:30|240.68|238.48|240.55|238.35|240.68|238.48|240.55|238.35|0
1641372460000|2022-01-05 08:47:40|240.61|238.41|240.55|238.35|240.68|238.48|240.55|238.35|0
1641372470000|2022-01-05 08:47:50|240.68|238.48|240.68|238.48|240.68|238.48|240.68|238.48|0
1641372480000|2022-01-05 08:48:00|240.75|238.55|240.75|238.55|240.75|238.55|240.75|238.55|0
1641372490000|2022-01-05 08:48:10|240.68|238.48|240.55|238.35|240.68|238.48|240.55|238.35|0
1641372500000|2022-01-05 08:48:20|240.41|238.21|240.34|238.14|240.41|238.21|240.34|238.14|0
1641372510000|2022-01-05 08:48:30|240.28|238.08|240.34|238.14|240.34|238.14|240.28|238.08|0
1641372520000|2022-01-05 08:48:40|240.28|238.08|240.41|238.21|240.41|238.21|240.28|238.08|0
1641372530000|2022-01-05 08:48:50|240.34|238.14|240.41|238.21|240.41|238.21|240.34|238.14|0
1641372540000|2022-01-05 08:49:00|240.28|238.08|240.28|238.08|240.28|238.08|240.28|238.08|0
1641372550000|2022-01-05 08:49:10|240.14|237.94|240.14|237.94|240.14|237.94|240.14|237.94|0
1641372560000|2022-01-05 08:49:20|240.01|237.81|240.01|237.81|240.01|237.81|240.01|237.81|0
1641372570000|2022-01-05 08:49:30|240.14|237.94|240.07|237.87|240.14|237.94|240.07|237.87|0
1641372580000|2022-01-05 08:49:40|240.01|237.81|240.01|237.81|240.01|237.81|240.01|237.81|0
1641372590000|2022-01-05 08:49:50|239.88|237.68|239.88|237.68|239.88|237.68|239.88|237.68|0
1641372600000|2022-01-05 08:50:00|240.01|237.81|240.01|237.81|240.01|237.81|240.01|237.81|0
1641372610000|2022-01-05 08:50:10|240.07|237.87|239.87|237.67|240.07|237.87|239.87|237.67|0
1641372620000|2022-01-05 08:50:20|239.81|237.61|239.74|237.54|239.81|237.61|239.74|237.54|0
1641372640000|2022-01-05 08:50:40|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1641372660000|2022-01-05 08:51:00|239.74|237.54|239.8|237.6|239.8|237.6|239.74|237.54|0
1641372670000|2022-01-05 08:51:10|239.74|237.54|239.87|237.67|239.87|237.67|239.74|237.54|0
1641372680000|2022-01-05 08:51:20|240.14|237.94|240.14|237.94|240.14|237.94|240.14|237.94|0
1641372690000|2022-01-05 08:51:30|240.28|238.08|240.28|238.08|240.28|238.08|240.28|238.08|0
1641372700000|2022-01-05 08:51:40|240.21|238.01|240.28|238.08|240.28|238.08|240.21|238.01|0
1641372710000|2022-01-05 08:51:50|240.34|238.14|240.28|238.08|240.34|238.14|240.28|238.08|0
1641372720000|2022-01-05 08:52:00|240.07|237.87|240.28|238.08|240.28|238.08|240.07|237.87|0
1641372730000|2022-01-05 08:52:10|240.21|238.01|240.14|237.94|240.21|238.01|240.14|237.94|0
1641372740000|2022-01-05 08:52:20|240.07|237.87|240.01|237.81|240.14|237.94|240.01|237.81|0
1641372760000|2022-01-05 08:52:40|240.14|237.94|240.14|237.94|240.14|237.94|240.14|237.94|0
1641372770000|2022-01-05 08:52:50|240.28|238.08|240.28|238.08|240.28|238.08|240.28|238.08|0
1641372780000|2022-01-05 08:53:00|240.14|237.94|240.28|238.08|240.28|238.08|240.14|237.94|0
1641372790000|2022-01-05 08:53:10|240.21|238.01|240.28|238.08|240.41|238.21|240.21|238.01|0
1641372800000|2022-01-05 08:53:20|240.21|238.01|240.21|238.01|240.21|238.01|240.21|238.01|0
1641372810000|2022-01-05 08:53:30|240.28|238.08|240.28|238.08|240.28|238.08|240.28|238.08|0
1641372820000|2022-01-05 08:53:40|240.21|238.01|240.28|238.08|240.28|238.08|240.21|238.01|0
1641372830000|2022-01-05 08:53:50|240.14|237.94|240.28|238.08|240.28|238.08|240.14|237.94|0
1641372840000|2022-01-05 08:54:00|240.14|237.94|240.14|237.94|240.14|237.94|240.07|237.87|0
1641372850000|2022-01-05 08:54:10|240.28|238.08|240.21|238.01|240.28|238.08|240.21|238.01|0
1641372860000|2022-01-05 08:54:20|240.14|237.94|240.21|238.01|240.21|238.01|240.14|237.94|0
1641372870000|2022-01-05 08:54:30|240.14|237.94|240.14|237.94|240.21|238.01|240.14|237.94|0
1641372880000|2022-01-05 08:54:40|240.01|237.81|240.01|237.81|240.01|237.81|240.01|237.81|0
1641372920000|2022-01-05 08:55:20|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1641372930000|2022-01-05 08:55:30|240.07|237.87|240.01|237.81|240.07|237.87|240.01|237.81|0
1641372940000|2022-01-05 08:55:40|239.87|237.67|239.74|237.54|239.87|237.67|239.6|237.4|0
1641372950000|2022-01-05 08:55:50|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1641372960000|2022-01-05 08:56:00|240.01|237.81|240.07|237.87|240.07|237.87|240.01|237.81|0
1641372970000|2022-01-05 08:56:10|240.14|237.94|240.21|238.01|240.21|238.01|240.14|237.94|0
1641372980000|2022-01-05 08:56:20|240.27|238.07|240.01|237.81|240.27|238.07|240.01|237.81|0
1641372990000|2022-01-05 08:56:30|239.94|237.74|240.01|237.81|240.01|237.81|239.94|237.74|0
1641373000000|2022-01-05 08:56:40|240.14|237.94|240.14|237.94|240.14|237.94|240.14|237.94|0
1641373010000|2022-01-05 08:56:50|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1641373020000|2022-01-05 08:57:00|240.34|238.14|240.41|238.21|240.41|238.21|240.34|238.14|0
1641373030000|2022-01-05 08:57:10|240.54|238.34|240.54|238.34|240.54|238.34|240.54|238.34|0
1641373040000|2022-01-05 08:57:20|240.68|238.48|240.68|238.48|240.68|238.48|240.54|238.34|0
1641373050000|2022-01-05 08:57:30|240.54|238.34|240.54|238.34|240.54|238.34|240.54|238.34|0
1641373060000|2022-01-05 08:57:40|240.68|238.48|240.54|238.34|240.68|238.48|240.54|238.34|0
1641373070000|2022-01-05 08:57:50|240.41|238.21|240.41|238.21|240.47|238.27|240.41|238.21|0
1641373080000|2022-01-05 08:58:00|240.47|238.27|240.54|238.34|240.54|238.34|240.47|238.27|0
1641373100000|2022-01-05 08:58:20|240.61|238.41|240.61|238.41|240.61|238.41|240.61|238.41|0
1641373110000|2022-01-05 08:58:30|240.54|238.34|240.81|238.61|240.81|238.61|240.54|238.34|0
1641373120000|2022-01-05 08:58:40|240.95|238.75|240.68|238.48|240.95|238.75|240.68|238.48|0
1641373130000|2022-01-05 08:58:50|240.81|238.61|240.81|238.61|240.81|238.61|240.81|238.61|0
1641373140000|2022-01-05 08:59:00|240.95|238.75|240.95|238.75|240.95|238.75|240.95|238.75|0
1641373150000|2022-01-05 08:59:10|240.88|238.68|240.81|238.61|240.88|238.68|240.81|238.61|0
1641373160000|2022-01-05 08:59:20|240.95|238.75|240.95|238.75|240.95|238.75|240.88|238.68|0
1641373170000|2022-01-05 08:59:30|240.81|238.61|240.68|238.48|240.81|238.61|240.68|238.48|0
1641373180000|2022-01-05 08:59:40|240.74|238.54|240.74|238.54|240.74|238.54|240.74|238.54|0
1641373190000|2022-01-05 08:59:50|240.81|238.61|240.68|238.48|240.81|238.61|240.68|238.48|0
1641373200000|2022-01-05 09:00:00|240.81|238.61|241.08|238.88|241.08|238.88|240.81|238.61|0
1641373210000|2022-01-05 09:00:10|241.22|239.02|241.22|239.02|241.22|239.02|241.22|239.02|0
1641373220000|2022-01-05 09:00:20|241.21|239.01|241.48|239.28|241.48|239.28|241.21|239.01|0
1641373230000|2022-01-05 09:00:30|241.62|239.42|241.62|239.42|241.75|239.55|241.62|239.42|0
1641373240000|2022-01-05 09:00:40|241.75|239.55|241.62|239.42|241.75|239.55|241.62|239.42|0
1641373250000|2022-01-05 09:00:50|241.75|239.55|241.62|239.42|241.75|239.55|241.62|239.42|0
1641373260000|2022-01-05 09:01:00|241.48|239.28|241.21|239.01|241.48|239.28|241.21|239.01|0
1641373270000|2022-01-05 09:01:10|241.08|238.88|241.21|239.01|241.21|239.01|240.95|238.75|0
1641373280000|2022-01-05 09:01:20|241.08|238.88|240.95|238.75|241.08|238.88|240.95|238.75|0
1641373290000|2022-01-05 09:01:30|240.68|238.48|240.68|238.48|240.68|238.48|240.68|238.48|0
1641373300000|2022-01-05 09:01:40|240.54|238.34|240.47|238.27|240.54|238.34|240.41|238.21|0
1641373310000|2022-01-05 09:01:50|240.41|238.21|240.41|238.21|240.41|238.21|240.27|238.07|0
1641373320000|2022-01-05 09:02:00|240.34|238.14|240.27|238.07|240.34|238.14|240.27|238.07|0
1641373330000|2022-01-05 09:02:10|240.54|238.34|240.54|238.34|240.54|238.34|240.54|238.34|0
1641373340000|2022-01-05 09:02:20|240.47|238.27|240.41|238.21|240.47|238.27|240.41|238.21|0
1641373350000|2022-01-05 09:02:30|240.54|238.34|240.54|238.34|240.54|238.34|240.54|238.34|0
1641373370000|2022-01-05 09:02:50|240.47|238.27|240.54|238.34|240.54|238.34|240.47|238.27|0
1641373380000|2022-01-05 09:03:00|240.47|238.27|240.54|238.34|240.68|238.48|240.47|238.27|0
1641373390000|2022-01-05 09:03:10|240.68|238.48|240.68|238.48|240.68|238.48|240.61|238.41|0
1641373400000|2022-01-05 09:03:20|240.81|238.61|241.01|238.81|241.08|238.88|240.81|238.61|0
1641373410000|2022-01-05 09:03:30|240.94|238.74|241.01|238.81|241.08|238.88|240.94|238.74|0
1641373420000|2022-01-05 09:03:40|241.21|239.01|241.35|239.15|241.35|239.15|241.21|239.01|0
1641373430000|2022-01-05 09:03:50|241.28|239.08|241.35|239.15|241.35|239.15|241.28|239.08|0
1641373440000|2022-01-05 09:04:00|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641373450000|2022-01-05 09:04:10|241.62|239.42|241.55|239.35|241.62|239.42|241.48|239.28|0
1641373460000|2022-01-05 09:04:20|241.62|239.42|241.48|239.28|241.62|239.42|241.35|239.15|0
1641373470000|2022-01-05 09:04:30|241.35|239.15|241.01|238.81|241.35|239.15|241.01|238.81|0
1641373480000|2022-01-05 09:04:40|241.14|238.94|241.35|239.15|241.35|239.15|241.14|238.94|0
1641373490000|2022-01-05 09:04:50|241.28|239.08|241.21|239.01|241.28|239.08|241.21|239.01|0
1641373500000|2022-01-05 09:05:00|241.28|239.08|241.21|239.01|241.35|239.15|241.21|239.01|0
1641373510000|2022-01-05 09:05:10|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1641373520000|2022-01-05 09:05:20|241.89|239.69|241.89|239.69|241.89|239.69|241.89|239.69|0
1641373530000|2022-01-05 09:05:30|242.02|239.82|242.02|239.82|242.02|239.82|241.89|239.69|0
1641373540000|2022-01-05 09:05:40|242.16|239.96|242.02|239.82|242.16|239.96|242.02|239.82|0
1641373550000|2022-01-05 09:05:50|242.16|239.96|242.02|239.82|242.16|239.96|242.02|239.82|0
1641373560000|2022-01-05 09:06:00|242.16|239.96|242.29|240.09|242.29|240.09|242.02|239.82|0
1641373570000|2022-01-05 09:06:10|242.56|240.36|242.29|240.09|242.56|240.36|242.29|240.09|0
1641373580000|2022-01-05 09:06:20|242.36|240.16|242.16|239.96|242.43|240.23|242.16|239.96|0
1641373590000|2022-01-05 09:06:30|242.29|240.09|242.22|240.02|242.29|240.09|242.22|240.02|0
1641373600000|2022-01-05 09:06:40|241.89|239.69|242.02|239.82|242.02|239.82|241.89|239.69|0
1641373610000|2022-01-05 09:06:50|241.95|239.75|242.16|239.96|242.16|239.96|241.95|239.75|0
1641373620000|2022-01-05 09:07:00|242.29|240.09|242.29|240.09|242.29|240.09|242.29|240.09|0
1641373630000|2022-01-05 09:07:10|242.16|239.96|242.22|240.02|242.22|240.02|242.16|239.96|0
1641373640000|2022-01-05 09:07:20|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1641373650000|2022-01-05 09:07:30|242.02|239.82|242.09|239.89|242.09|239.89|242.02|239.82|0
1641373660000|2022-01-05 09:07:40|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1641373670000|2022-01-05 09:07:50|242.29|240.09|242.02|239.82|242.29|240.09|242.02|239.82|0
1641373680000|2022-01-05 09:08:00|241.95|239.75|242.02|239.82|242.16|239.96|241.95|239.75|0
1641373700000|2022-01-05 09:08:20|241.89|239.69|241.75|239.55|241.89|239.69|241.75|239.55|0
1641373740000|2022-01-05 09:09:00|241.62|239.42|241.48|239.28|241.62|239.42|241.48|239.28|0
1641373750000|2022-01-05 09:09:10|241.62|239.42|241.61|239.41|241.62|239.42|241.61|239.41|0
1641373760000|2022-01-05 09:09:20|241.75|239.55|241.88|239.68|241.88|239.68|241.75|239.55|0
1641373770000|2022-01-05 09:09:30|241.75|239.55|241.75|239.55|241.81|239.61|241.75|239.55|0
1641373780000|2022-01-05 09:09:40|241.81|239.61|242.02|239.82|242.02|239.82|241.75|239.55|0
1641373790000|2022-01-05 09:09:50|241.88|239.68|241.88|239.68|241.95|239.75|241.88|239.68|0
1641373800000|2022-01-05 09:10:00|242.02|239.82|241.88|239.68|242.02|239.82|241.88|239.68|0
1641373810000|2022-01-05 09:10:10|241.75|239.55|241.88|239.68|241.88|239.68|241.75|239.55|0
1641373820000|2022-01-05 09:10:20|241.95|239.75|242.02|239.82|242.02|239.82|241.95|239.75|0
1641373840000|2022-01-05 09:10:40|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1641373850000|2022-01-05 09:10:50|242.02|239.82|242.08|239.88|242.08|239.88|242.02|239.82|0
1641373860000|2022-01-05 09:11:00|242.02|239.82|242.02|239.82|242.15|239.95|242.02|239.82|0
1641373870000|2022-01-05 09:11:10|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1641373880000|2022-01-05 09:11:20|241.61|239.41|241.61|239.41|241.61|239.41|241.61|239.41|0
1641373890000|2022-01-05 09:11:30|241.75|239.55|241.75|239.55|241.75|239.55|241.75|239.55|0
1641373900000|2022-01-05 09:11:40|241.88|239.68|241.81|239.61|241.88|239.68|241.81|239.61|0
1641373910000|2022-01-05 09:11:50|241.88|239.68|241.61|239.41|241.88|239.68|241.61|239.41|0
1641373930000|2022-01-05 09:12:10|241.48|239.28|241.54|239.34|241.54|239.34|241.48|239.28|0
1641373940000|2022-01-05 09:12:20|241.48|239.28|241.75|239.55|241.75|239.55|241.48|239.28|0
1641373960000|2022-01-05 09:12:40|241.88|239.68|241.75|239.55|241.88|239.68|241.75|239.55|0
1641373970000|2022-01-05 09:12:50|241.61|239.41|241.61|239.41|241.61|239.41|241.61|239.41|0
1641373980000|2022-01-05 09:13:00|241.75|239.55|241.88|239.68|241.88|239.68|241.61|239.41|0
1641373990000|2022-01-05 09:13:10|242.02|239.82|242.02|239.82|242.02|239.82|241.95|239.75|0
1641374000000|2022-01-05 09:13:20|242.15|239.95|242.29|240.09|242.29|240.09|242.15|239.95|0
1641374010000|2022-01-05 09:13:30|242.42|240.22|242.42|240.22|242.69|240.49|242.42|240.22|0
1641374020000|2022-01-05 09:13:40|242.56|240.36|242.69|240.49|242.69|240.49|242.56|240.36|0
1641374030000|2022-01-05 09:13:50|242.83|240.63|242.83|240.63|242.83|240.63|242.83|240.63|0
1641374040000|2022-01-05 09:14:00|243.1|240.9|243.23|241.03|243.23|241.03|242.96|240.76|0
1641374050000|2022-01-05 09:14:10|243.37|241.17|243.37|241.17|243.37|241.17|243.37|241.17|0
1641374060000|2022-01-05 09:14:20|243.5|241.3|243.37|241.17|243.5|241.3|243.37|241.17|0
1641374080000|2022-01-05 09:14:40|243.5|241.3|243.37|241.17|243.5|241.3|243.37|241.17|0
1641374100000|2022-01-05 09:15:00|242.96|240.76|243.37|241.17|243.37|241.17|242.96|240.76|0
1641374110000|2022-01-05 09:15:10|243.3|241.1|243.37|241.17|243.37|241.17|243.3|241.1|0
1641374120000|2022-01-05 09:15:20|243.5|241.3|243.37|241.17|243.5|241.3|243.37|241.17|0
1641374130000|2022-01-05 09:15:30|243.5|241.3|243.5|241.3|243.5|241.3|243.43|241.23|0
1641374140000|2022-01-05 09:15:40|243.37|241.17|244.05|241.85|244.05|241.85|243.37|241.17|0
1641374150000|2022-01-05 09:15:50|244.18|241.98|244.59|242.39|244.59|242.39|244.18|241.98|0
1641374160000|2022-01-05 09:16:00|244.32|242.12|244.45|242.25|244.45|242.25|244.32|242.12|0
1641374170000|2022-01-05 09:16:10|244.59|242.39|244.72|242.52|244.72|242.52|244.59|242.39|0
1641374180000|2022-01-05 09:16:20|244.86|242.66|244.86|242.66|244.86|242.66|244.72|242.52|0
1641374190000|2022-01-05 09:16:30|244.72|242.52|244.72|242.52|244.72|242.52|244.72|242.52|0
1641374200000|2022-01-05 09:16:40|244.79|242.59|244.72|242.52|244.79|242.59|244.72|242.52|0
1641374210000|2022-01-05 09:16:50|244.59|242.39|244.45|242.25|244.59|242.39|244.45|242.25|0
1641374220000|2022-01-05 09:17:00|244.59|242.39|244.59|242.39|244.59|242.39|244.59|242.39|0
1641374230000|2022-01-05 09:17:10|244.52|242.32|244.45|242.25|244.65|242.45|244.45|242.25|0
1641374240000|2022-01-05 09:17:20|244.59|242.39|244.18|241.98|244.59|242.39|244.18|241.98|0
1641374250000|2022-01-05 09:17:30|244.32|242.12|244.32|242.12|244.32|242.12|244.32|242.12|0
1641374260000|2022-01-05 09:17:40|244.18|241.98|244.32|242.12|244.32|242.12|244.18|241.98|0
1641374270000|2022-01-05 09:17:50|244.18|241.98|243.77|241.57|244.18|241.98|243.77|241.57|0
1641374280000|2022-01-05 09:18:00|244.04|241.84|243.91|241.71|244.04|241.84|243.91|241.71|0
1641374290000|2022-01-05 09:18:10|243.64|241.44|243.77|241.57|243.77|241.57|243.64|241.44|0
1641374300000|2022-01-05 09:18:20|243.91|241.71|243.91|241.71|243.91|241.71|243.91|241.71|0
1641374310000|2022-01-05 09:18:30|243.97|241.77|243.91|241.71|243.97|241.77|243.91|241.71|0
1641374320000|2022-01-05 09:18:40|243.77|241.57|243.77|241.57|243.84|241.64|243.77|241.57|0
1641374330000|2022-01-05 09:18:50|243.84|241.64|243.77|241.57|243.91|241.71|243.77|241.57|0
1641374340000|2022-01-05 09:19:00|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1641374350000|2022-01-05 09:19:10|243.84|241.64|243.91|241.71|243.91|241.71|243.84|241.64|0
1641374360000|2022-01-05 09:19:20|244.04|241.84|244.04|241.84|244.04|241.84|243.91|241.71|0
1641374370000|2022-01-05 09:19:30|243.91|241.71|243.97|241.77|243.97|241.77|243.91|241.71|0
1641374380000|2022-01-05 09:19:40|243.91|241.71|243.91|241.71|243.91|241.71|243.91|241.71|0
1641374400000|2022-01-05 09:20:00|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1641374410000|2022-01-05 09:20:10|244.32|242.12|244.24|242.04|244.32|242.12|244.24|242.04|0
1641374420000|2022-01-05 09:20:20|244.18|241.98|244.45|242.25|244.45|242.25|244.18|241.98|0
1641374440000|2022-01-05 09:20:40|244.59|242.39|244.59|242.39|244.72|242.52|244.59|242.39|0
1641374450000|2022-01-05 09:20:50|244.65|242.45|244.59|242.39|244.65|242.45|244.52|242.32|0
1641374460000|2022-01-05 09:21:00|244.45|242.25|244.45|242.25|244.45|242.25|244.45|242.25|0
1641374470000|2022-01-05 09:21:10|244.59|242.39|244.31|242.11|244.59|242.39|244.31|242.11|0
1641374480000|2022-01-05 09:21:20|244.18|241.98|244.24|242.04|244.24|242.04|244.18|241.98|0
1641374490000|2022-01-05 09:21:30|244.18|241.98|244.24|242.04|244.31|242.11|244.18|241.98|0
1641374500000|2022-01-05 09:21:40|244.18|241.98|243.91|241.71|244.18|241.98|243.91|241.71|0
1641374520000|2022-01-05 09:22:00|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1641374530000|2022-01-05 09:22:10|244.18|241.98|244.31|242.11|244.38|242.18|244.18|241.98|0
1641374540000|2022-01-05 09:22:20|244.18|241.98|244.18|241.98|244.18|241.98|244.18|241.98|0
1641374560000|2022-01-05 09:22:40|244.11|241.91|244.18|241.98|244.18|241.98|244.11|241.91|0
1641374570000|2022-01-05 09:22:50|244.11|241.91|244.04|241.84|244.11|241.91|244.04|241.84|0
1641374580000|2022-01-05 09:23:00|243.97|241.77|243.91|241.71|243.97|241.77|243.91|241.71|0
1641374590000|2022-01-05 09:23:10|243.84|241.64|243.64|241.44|243.91|241.71|243.64|241.44|0
1641374600000|2022-01-05 09:23:20|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1641374610000|2022-01-05 09:23:30|244.04|241.84|243.91|241.71|244.04|241.84|243.91|241.71|0
1641374620000|2022-01-05 09:23:40|243.84|241.64|243.84|241.64|243.84|241.64|243.84|241.64|0
1641374630000|2022-01-05 09:23:50|243.91|241.71|243.77|241.57|243.91|241.71|243.77|241.57|0
1641374640000|2022-01-05 09:24:00|243.7|241.5|243.84|241.64|243.84|241.64|243.7|241.5|0
1641374650000|2022-01-05 09:24:10|243.77|241.57|244.04|241.84|244.04|241.84|243.77|241.57|0
1641374670000|2022-01-05 09:24:30|244.18|241.98|244.18|241.98|244.18|241.98|244.18|241.98|0
1641374680000|2022-01-05 09:24:40|244.04|241.84|244.18|241.98|244.18|241.98|244.04|241.84|0
1641374690000|2022-01-05 09:24:50|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1641374700000|2022-01-05 09:25:00|243.91|241.71|243.91|241.71|243.97|241.77|243.91|241.71|0
1641374710000|2022-01-05 09:25:10|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1641374720000|2022-01-05 09:25:20|244.11|241.91|244.04|241.84|244.11|241.91|244.04|241.84|0
1641374730000|2022-01-05 09:25:30|244.18|241.98|244.18|241.98|244.18|241.98|244.18|241.98|0
1641374740000|2022-01-05 09:25:40|244.11|241.91|244.18|241.98|244.18|241.98|244.11|241.91|0
1641374750000|2022-01-05 09:25:50|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1641374780000|2022-01-05 09:26:20|244.18|241.98|244.18|241.98|244.18|241.98|244.18|241.98|0
1641374790000|2022-01-05 09:26:30|244.04|241.84|244.18|241.98|244.18|241.98|244.04|241.84|0
1641374800000|2022-01-05 09:26:40|244.11|241.91|244.18|241.98|244.18|241.98|244.11|241.91|0
1641374810000|2022-01-05 09:26:50|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1641374820000|2022-01-05 09:27:00|244.18|241.98|244.04|241.84|244.18|241.98|244.04|241.84|0
1641374830000|2022-01-05 09:27:10|244.18|241.98|244.04|241.84|244.18|241.98|244.04|241.84|0
1641374840000|2022-01-05 09:27:20|243.9|241.7|243.77|241.57|243.9|241.7|243.77|241.57|0
1641374860000|2022-01-05 09:27:40|243.9|241.7|243.77|241.57|243.9|241.7|243.77|241.57|0
1641374890000|2022-01-05 09:28:10|243.9|241.7|243.9|241.7|243.9|241.7|243.9|241.7|0
1641374910000|2022-01-05 09:28:30|244.04|241.84|244.04|241.84|244.04|241.84|243.97|241.77|0
1641374930000|2022-01-05 09:28:50|243.9|241.7|243.77|241.57|243.9|241.7|243.77|241.57|0
1641374940000|2022-01-05 09:29:00|243.63|241.43|243.63|241.43|243.63|241.43|243.63|241.43|0
1641374950000|2022-01-05 09:29:10|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1641374960000|2022-01-05 09:29:20|243.83|241.63|243.77|241.57|243.83|241.63|243.77|241.57|0
1641374980000|2022-01-05 09:29:40|243.9|241.7|243.77|241.57|243.9|241.7|243.77|241.57|0
1641374990000|2022-01-05 09:29:50|243.83|241.63|243.77|241.57|243.83|241.63|243.77|241.57|0
1641375000000|2022-01-05 09:30:00|243.83|241.63|243.77|241.57|243.83|241.63|243.77|241.57|0
1641375050000|2022-01-05 09:30:50|243.9|241.7|243.9|241.7|243.9|241.7|243.9|241.7|0
1641375060000|2022-01-05 09:31:00|243.83|241.63|243.9|241.7|243.9|241.7|243.83|241.63|0
1641375080000|2022-01-05 09:31:20|243.63|241.43|243.77|241.57|243.77|241.57|243.63|241.43|0
1641375100000|2022-01-05 09:31:40|243.5|241.3|243.5|241.3|243.5|241.3|243.5|241.3|0
1641375110000|2022-01-05 09:31:50|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1641375120000|2022-01-05 09:32:00|243.29|241.09|243.5|241.3|243.5|241.3|243.29|241.09|0
1641375130000|2022-01-05 09:32:10|243.63|241.43|243.63|241.43|243.63|241.43|243.63|241.43|0
1641375140000|2022-01-05 09:32:20|243.5|241.3|243.63|241.43|243.63|241.43|243.5|241.3|0
1641375180000|2022-01-05 09:33:00|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1641375190000|2022-01-05 09:33:10|243.63|241.43|243.63|241.43|243.63|241.43|243.63|241.43|0
1641375260000|2022-01-05 09:34:20|243.9|241.7|243.77|241.57|243.9|241.7|243.77|241.57|0
1641375270000|2022-01-05 09:34:30|243.56|241.36|243.49|241.29|243.63|241.43|243.49|241.29|0
1641375290000|2022-01-05 09:34:50|243.63|241.43|243.49|241.29|243.63|241.43|243.49|241.29|0
1641375300000|2022-01-05 09:35:00|243.56|241.36|243.63|241.43|243.63|241.43|243.49|241.29|0
1641375310000|2022-01-05 09:35:10|243.56|241.36|243.49|241.29|243.56|241.36|243.36|241.16|0
1641375330000|2022-01-05 09:35:30|243.42|241.22|243.36|241.16|243.42|241.22|243.36|241.16|0
1641375340000|2022-01-05 09:35:40|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1641375350000|2022-01-05 09:35:50|243.63|241.43|243.49|241.29|243.63|241.43|243.49|241.29|0
1641375360000|2022-01-05 09:36:00|243.63|241.43|243.63|241.43|243.63|241.43|243.63|241.43|0
1641375370000|2022-01-05 09:36:10|243.76|241.56|243.63|241.43|243.76|241.56|243.63|241.43|0
1641375390000|2022-01-05 09:36:30|243.49|241.29|243.49|241.29|243.49|241.29|243.42|241.22|0
1641375400000|2022-01-05 09:36:40|243.42|241.22|243.49|241.29|243.49|241.29|243.42|241.22|0
1641375410000|2022-01-05 09:36:50|243.36|241.16|243.49|241.29|243.49|241.29|243.36|241.16|0
1641375420000|2022-01-05 09:37:00|243.63|241.43|243.76|241.56|243.76|241.56|243.63|241.43|0
1641375430000|2022-01-05 09:37:10|243.63|241.43|243.63|241.43|243.69|241.49|243.63|241.43|0
1641375440000|2022-01-05 09:37:20|243.42|241.22|243.36|241.16|243.42|241.22|243.36|241.16|0
1641375460000|2022-01-05 09:37:40|243.42|241.22|243.49|241.29|243.49|241.29|243.42|241.22|0
1641375470000|2022-01-05 09:37:50|243.63|241.43|243.69|241.49|243.69|241.49|243.63|241.43|0
1641375480000|2022-01-05 09:38:00|243.63|241.43|243.56|241.36|243.63|241.43|243.56|241.36|0
1641375490000|2022-01-05 09:38:10|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1641375500000|2022-01-05 09:38:20|243.36|241.16|243.42|241.22|243.42|241.22|243.36|241.16|0
1641375510000|2022-01-05 09:38:30|243.49|241.29|243.49|241.29|243.56|241.36|243.49|241.29|0
1641375530000|2022-01-05 09:38:50|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1641375540000|2022-01-05 09:39:00|243.49|241.29|243.36|241.16|243.49|241.29|243.36|241.16|0
1641375550000|2022-01-05 09:39:10|243.22|241.02|243.09|240.89|243.22|241.02|243.09|240.89|0
1641375560000|2022-01-05 09:39:20|242.95|240.75|243.02|240.82|243.02|240.82|242.95|240.75|0
1641375570000|2022-01-05 09:39:30|243.09|240.89|242.95|240.75|243.09|240.89|242.95|240.75|0
1641375580000|2022-01-05 09:39:40|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641375600000|2022-01-05 09:40:00|242.75|240.55|242.82|240.62|242.82|240.62|242.75|240.55|0
1641375610000|2022-01-05 09:40:10|242.74|240.54|242.68|240.48|242.74|240.54|242.68|240.48|0
1641375620000|2022-01-05 09:40:20|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641375630000|2022-01-05 09:40:30|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641375640000|2022-01-05 09:40:40|242.54|240.34|242.54|240.34|242.61|240.41|242.54|240.34|0
1641375650000|2022-01-05 09:40:50|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641375660000|2022-01-05 09:41:00|242.81|240.61|242.81|240.61|242.81|240.61|242.74|240.54|0
1641375680000|2022-01-05 09:41:20|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641375690000|2022-01-05 09:41:30|243.09|240.89|242.81|240.61|243.09|240.89|242.81|240.61|0
1641375700000|2022-01-05 09:41:40|242.95|240.75|242.81|240.61|242.95|240.75|242.81|240.61|0
1641375710000|2022-01-05 09:41:50|242.68|240.48|242.81|240.61|242.81|240.61|242.68|240.48|0
1641375720000|2022-01-05 09:42:00|243.01|240.81|243.08|240.88|243.08|240.88|243.01|240.81|0
1641375730000|2022-01-05 09:42:10|243.22|241.02|243.36|241.16|243.36|241.16|243.22|241.02|0
1641375740000|2022-01-05 09:42:20|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1641375750000|2022-01-05 09:42:30|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1641375760000|2022-01-05 09:42:40|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641375770000|2022-01-05 09:42:50|243.22|241.02|243.22|241.02|243.22|241.02|243.08|240.88|0
1641375790000|2022-01-05 09:43:10|243.36|241.16|243.49|241.29|243.49|241.29|243.36|241.16|0
1641375800000|2022-01-05 09:43:20|243.36|241.16|243.35|241.15|243.36|241.16|243.35|241.15|0
1641375830000|2022-01-05 09:43:50|243.49|241.29|243.49|241.29|243.49|241.29|243.42|241.22|0
1641375840000|2022-01-05 09:44:00|243.63|241.43|243.69|241.49|243.76|241.56|243.63|241.43|0
1641375850000|2022-01-05 09:44:10|243.76|241.56|243.76|241.56|243.9|241.7|243.76|241.56|0
1641375860000|2022-01-05 09:44:20|243.69|241.49|243.63|241.43|243.76|241.56|243.63|241.43|0
1641375870000|2022-01-05 09:44:30|243.69|241.49|243.63|241.43|243.69|241.49|243.63|241.43|0
1641375880000|2022-01-05 09:44:40|243.76|241.56|243.49|241.29|243.76|241.56|243.49|241.29|0
1641375890000|2022-01-05 09:44:50|243.35|241.15|243.49|241.29|243.49|241.29|243.35|241.15|0
1641375900000|2022-01-05 09:45:00|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1641375910000|2022-01-05 09:45:10|243.28|241.08|243.42|241.22|243.42|241.22|243.22|241.02|0
1641375920000|2022-01-05 09:45:20|243.55|241.35|243.49|241.29|243.62|241.42|243.49|241.29|0
1641375930000|2022-01-05 09:45:30|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1641375940000|2022-01-05 09:45:40|243.76|241.56|243.9|241.7|243.9|241.7|243.76|241.56|0
1641375960000|2022-01-05 09:46:00|243.76|241.56|243.62|241.42|243.76|241.56|243.62|241.42|0
1641375970000|2022-01-05 09:46:10|243.55|241.35|243.35|241.15|243.55|241.35|243.35|241.15|0
1641375980000|2022-01-05 09:46:20|243.49|241.29|243.49|241.29|243.49|241.29|243.35|241.15|0
1641375990000|2022-01-05 09:46:30|243.42|241.22|243.35|241.15|243.42|241.22|243.35|241.15|0
1641376010000|2022-01-05 09:46:50|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1641376020000|2022-01-05 09:47:00|243.35|241.15|243.22|241.02|243.35|241.15|243.22|241.02|0
1641376030000|2022-01-05 09:47:10|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641376040000|2022-01-05 09:47:20|243.01|240.81|242.81|240.61|243.01|240.81|242.81|240.61|0
1641376050000|2022-01-05 09:47:30|242.68|240.48|242.81|240.61|242.81|240.61|242.68|240.48|0
1641376060000|2022-01-05 09:47:40|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641376070000|2022-01-05 09:47:50|242.88|240.68|242.95|240.75|242.95|240.75|242.88|240.68|0
1641376080000|2022-01-05 09:48:00|243.15|240.95|243.22|241.02|243.22|241.02|243.15|240.95|0
1641376090000|2022-01-05 09:48:10|243.35|241.15|243.42|241.22|243.42|241.22|243.35|241.15|0
1641376100000|2022-01-05 09:48:20|243.49|241.29|243.42|241.22|243.49|241.29|243.42|241.22|0
1641376110000|2022-01-05 09:48:30|243.49|241.29|243.42|241.22|243.49|241.29|243.35|241.15|0
1641376120000|2022-01-05 09:48:40|243.35|241.15|243.35|241.15|243.42|241.22|243.35|241.15|0
1641376130000|2022-01-05 09:48:50|243.28|241.08|243.35|241.15|243.35|241.15|243.22|241.02|0
1641376140000|2022-01-05 09:49:00|243.28|241.08|243.35|241.15|243.35|241.15|243.28|241.08|0
1641376150000|2022-01-05 09:49:10|243.49|241.29|243.35|241.15|243.49|241.29|243.35|241.15|0
1641376160000|2022-01-05 09:49:20|243.42|241.22|243.42|241.22|243.42|241.22|243.35|241.15|0
1641376170000|2022-01-05 09:49:30|243.35|241.15|243.08|240.88|243.35|241.15|243.08|240.88|0
1641376180000|2022-01-05 09:49:40|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1641376210000|2022-01-05 09:50:10|243.28|241.08|243.49|241.29|243.49|241.29|243.28|241.08|0
1641376230000|2022-01-05 09:50:30|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1641376240000|2022-01-05 09:50:40|243.28|241.08|243.35|241.15|243.35|241.15|243.28|241.08|0
1641376260000|2022-01-05 09:51:00|243.42|241.22|243.55|241.35|243.55|241.35|243.42|241.22|0
1641376270000|2022-01-05 09:51:10|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1641376280000|2022-01-05 09:51:20|243.55|241.35|243.49|241.29|243.55|241.35|243.49|241.29|0
1641376290000|2022-01-05 09:51:30|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1641376300000|2022-01-05 09:51:40|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1641376310000|2022-01-05 09:51:50|243.42|241.22|243.35|241.15|243.42|241.22|243.35|241.15|0
1641376320000|2022-01-05 09:52:00|243.42|241.22|243.35|241.15|243.42|241.22|243.35|241.15|0
1641376330000|2022-01-05 09:52:10|243.42|241.22|243.49|241.29|243.49|241.29|243.35|241.15|0
1641376340000|2022-01-05 09:52:20|243.42|241.22|243.35|241.15|243.42|241.22|243.35|241.15|0
1641376350000|2022-01-05 09:52:30|243.42|241.22|243.49|241.29|243.49|241.29|243.42|241.22|0
1641376360000|2022-01-05 09:52:40|243.35|241.15|243.22|241.02|243.42|241.22|243.22|241.02|0
1641376370000|2022-01-05 09:52:50|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641376380000|2022-01-05 09:53:00|242.94|240.74|242.94|240.74|242.94|240.74|242.94|240.74|0
1641376400000|2022-01-05 09:53:20|243.08|240.88|243.21|241.01|243.21|241.01|243.08|240.88|0
1641376410000|2022-01-05 09:53:30|243.08|240.88|243.21|241.01|243.21|241.01|243.08|240.88|0
1641376440000|2022-01-05 09:54:00|243.35|241.15|243.35|241.15|243.35|241.15|243.21|241.01|0
1641376450000|2022-01-05 09:54:10|243.21|241.01|243.21|241.01|243.21|241.01|243.14|240.94|0
1641376470000|2022-01-05 09:54:30|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1641376490000|2022-01-05 09:54:50|243.48|241.28|243.41|241.21|243.48|241.28|243.41|241.21|0
1641376500000|2022-01-05 09:55:00|243.48|241.28|243.21|241.01|243.48|241.28|243.08|240.88|0
1641376510000|2022-01-05 09:55:10|243.08|240.88|243.14|240.94|243.14|240.94|243.08|240.88|0
1641376520000|2022-01-05 09:55:20|243.21|241.01|243.21|241.01|243.21|241.01|243.21|241.01|0
1641376530000|2022-01-05 09:55:30|243.14|240.94|243.28|241.08|243.28|241.08|243.14|240.94|0
1641376540000|2022-01-05 09:55:40|243.35|241.15|243.21|241.01|243.35|241.15|243.21|241.01|0
1641376550000|2022-01-05 09:55:50|243.14|240.94|243.21|241.01|243.21|241.01|243.14|240.94|0
1641376560000|2022-01-05 09:56:00|243.08|240.88|243.21|241.01|243.21|241.01|243.08|240.88|0
1641376570000|2022-01-05 09:56:10|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1641376580000|2022-01-05 09:56:20|243.21|241.01|243.21|241.01|243.21|241.01|243.21|241.01|0
1641376610000|2022-01-05 09:56:50|243.28|241.08|243.35|241.15|243.35|241.15|243.28|241.08|0
1641376620000|2022-01-05 09:57:00|243.62|241.42|243.89|241.69|243.89|241.69|243.62|241.42|0
1641376640000|2022-01-05 09:57:20|243.96|241.76|244.16|241.96|244.16|241.96|243.96|241.76|0
1641376650000|2022-01-05 09:57:30|244.23|242.03|244.16|241.96|244.23|242.03|244.16|241.96|0
1641376660000|2022-01-05 09:57:40|244.03|241.83|244.03|241.83|244.03|241.83|244.03|241.83|0
1641376670000|2022-01-05 09:57:50|243.95|241.75|243.89|241.69|243.95|241.75|243.89|241.69|0
1641376680000|2022-01-05 09:58:00|243.75|241.55|243.62|241.42|243.75|241.55|243.62|241.42|0
1641376690000|2022-01-05 09:58:10|243.75|241.55|243.62|241.42|243.75|241.55|243.62|241.42|0
1641376700000|2022-01-05 09:58:20|243.48|241.28|243.55|241.35|243.55|241.35|243.48|241.28|0
1641376710000|2022-01-05 09:58:30|243.48|241.28|243.48|241.28|243.48|241.28|243.35|241.15|0
1641376720000|2022-01-05 09:58:40|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1641376730000|2022-01-05 09:58:50|243.55|241.35|243.48|241.28|243.62|241.42|243.48|241.28|0
1641376740000|2022-01-05 09:59:00|243.62|241.42|243.75|241.55|243.75|241.55|243.62|241.42|0
1641376750000|2022-01-05 09:59:10|243.68|241.48|243.75|241.55|243.75|241.55|243.68|241.48|0
1641376760000|2022-01-05 09:59:20|243.82|241.62|243.75|241.55|243.82|241.62|243.75|241.55|0
1641376770000|2022-01-05 09:59:30|243.82|241.62|243.75|241.55|243.82|241.62|243.75|241.55|0
1641376780000|2022-01-05 09:59:40|243.89|241.69|243.89|241.69|243.89|241.69|243.89|241.69|0
1641376790000|2022-01-05 09:59:50|243.82|241.62|243.82|241.62|243.82|241.62|243.82|241.62|0
1641376800000|2022-01-05 10:00:00|244.02|241.82|243.89|241.69|244.02|241.82|243.89|241.69|0
1641376810000|2022-01-05 10:00:10|244.02|241.82|244.02|241.82|244.02|241.82|243.95|241.75|0
1641376820000|2022-01-05 10:00:20|243.89|241.69|243.89|241.69|243.89|241.69|243.89|241.69|0
1641376830000|2022-01-05 10:00:30|243.75|241.55|243.68|241.48|243.75|241.55|243.68|241.48|0
1641376840000|2022-01-05 10:00:40|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1641376850000|2022-01-05 10:00:50|243.68|241.48|243.75|241.55|243.75|241.55|243.68|241.48|0
1641376860000|2022-01-05 10:01:00|243.82|241.62|243.95|241.75|243.95|241.75|243.82|241.62|0
1641376870000|2022-01-05 10:01:10|243.89|241.69|243.89|241.69|243.89|241.69|243.89|241.69|0
1641376880000|2022-01-05 10:01:20|244.16|241.96|244.16|241.96|244.22|242.02|244.02|241.82|0
1641376890000|2022-01-05 10:01:30|244.02|241.82|244.02|241.82|244.02|241.82|244.02|241.82|0
1641376920000|2022-01-05 10:02:00|244.16|241.96|244.16|241.96|244.16|241.96|244.02|241.82|0
1641376930000|2022-01-05 10:02:10|244.29|242.09|244.57|242.37|244.57|242.37|244.29|242.09|0
1641376950000|2022-01-05 10:02:30|244.7|242.5|244.7|242.5|244.7|242.5|244.7|242.5|0
1641376970000|2022-01-05 10:02:50|244.97|242.77|244.84|242.64|244.97|242.77|244.84|242.64|0
1641376980000|2022-01-05 10:03:00|244.97|242.77|244.97|242.77|244.97|242.77|244.97|242.77|0
1641376990000|2022-01-05 10:03:10|244.9|242.7|244.84|242.64|244.97|242.77|244.84|242.64|0
1641377000000|2022-01-05 10:03:20|244.97|242.77|244.84|242.64|244.97|242.77|244.84|242.64|0
1641377010000|2022-01-05 10:03:30|244.97|242.77|244.97|242.77|244.97|242.77|244.97|242.77|0
1641377030000|2022-01-05 10:03:50|245.11|242.91|245.11|242.91|245.11|242.91|245.11|242.91|0
1641377040000|2022-01-05 10:04:00|245.24|243.04|245.11|242.91|245.24|243.04|245.11|242.91|0
1641377060000|2022-01-05 10:04:20|244.97|242.77|244.97|242.77|244.97|242.77|244.97|242.77|0
1641377090000|2022-01-05 10:04:50|244.84|242.64|244.7|242.5|244.84|242.64|244.7|242.5|0
1641377120000|2022-01-05 10:05:20|244.97|242.77|244.84|242.64|244.97|242.77|244.84|242.64|0
1641377130000|2022-01-05 10:05:30|244.77|242.57|244.7|242.5|244.84|242.64|244.7|242.5|0
1641377140000|2022-01-05 10:05:40|244.56|242.36|244.84|242.64|244.84|242.64|244.56|242.36|0
1641377150000|2022-01-05 10:05:50|244.77|242.57|244.7|242.5|244.84|242.64|244.7|242.5|0
1641377160000|2022-01-05 10:06:00|244.84|242.64|244.7|242.5|244.97|242.77|244.7|242.5|0
1641377170000|2022-01-05 10:06:10|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1641377180000|2022-01-05 10:06:20|244.9|242.7|244.84|242.64|244.9|242.7|244.84|242.64|0
1641377200000|2022-01-05 10:06:40|244.7|242.5|244.7|242.5|244.7|242.5|244.7|242.5|0
1641377210000|2022-01-05 10:06:50|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1641377220000|2022-01-05 10:07:00|244.7|242.5|244.7|242.5|244.7|242.5|244.7|242.5|0
1641377240000|2022-01-05 10:07:20|244.84|242.64|244.97|242.77|244.97|242.77|244.84|242.64|0
1641377250000|2022-01-05 10:07:30|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1641377260000|2022-01-05 10:07:40|244.97|242.77|244.97|242.77|244.97|242.77|244.97|242.77|0
1641377280000|2022-01-05 10:08:00|244.84|242.64|244.97|242.77|244.97|242.77|244.84|242.64|0
1641377300000|2022-01-05 10:08:20|245.11|242.91|245.11|242.91|245.11|242.91|245.11|242.91|0
1641377310000|2022-01-05 10:08:30|245.24|243.04|245.38|243.18|245.38|243.18|245.24|243.04|0
1641377320000|2022-01-05 10:08:40|245.51|243.31|245.51|243.31|245.51|243.31|245.51|243.31|0
1641377330000|2022-01-05 10:08:50|245.44|243.24|245.65|243.45|245.65|243.45|245.38|243.18|0
1641377340000|2022-01-05 10:09:00|245.51|243.31|245.79|243.59|245.92|243.72|245.51|243.31|0
1641377350000|2022-01-05 10:09:10|245.92|243.72|245.92|243.72|245.92|243.72|245.92|243.72|0
1641377360000|2022-01-05 10:09:20|245.85|243.65|245.65|243.45|245.85|243.65|245.65|243.45|0
1641377380000|2022-01-05 10:09:40|245.79|243.59|245.65|243.45|245.79|243.59|245.65|243.45|0
1641377400000|2022-01-05 10:10:00|245.79|243.59|245.65|243.45|245.79|243.59|245.65|243.45|0
1641377410000|2022-01-05 10:10:10|245.79|243.59|245.79|243.59|245.79|243.59|245.79|243.59|0
1641377430000|2022-01-05 10:10:30|245.85|243.65|245.92|243.72|245.92|243.72|245.85|243.65|0
1641377440000|2022-01-05 10:10:40|245.79|243.59|245.65|243.45|245.79|243.59|245.65|243.45|0
1641377480000|2022-01-05 10:11:20|245.24|243.04|245.24|243.04|245.24|243.04|245.24|243.04|0
1641377490000|2022-01-05 10:11:30|245.11|242.91|245.24|243.04|245.24|243.04|245.11|242.91|0
1641377510000|2022-01-05 10:11:50|245.31|243.11|245.24|243.04|245.31|243.11|245.11|242.91|0
1641377520000|2022-01-05 10:12:00|245.17|242.97|245.24|243.04|245.24|243.04|245.17|242.97|0
1641377540000|2022-01-05 10:12:20|245.1|242.9|245.24|243.04|245.24|243.04|245.1|242.9|0
1641377550000|2022-01-05 10:12:30|245.1|242.9|245.1|242.9|245.1|242.9|245.1|242.9|0
1641377560000|2022-01-05 10:12:40|245.24|243.04|245.24|243.04|245.24|243.04|245.24|243.04|0
1641377570000|2022-01-05 10:12:50|245.1|242.9|244.15|241.95|245.1|242.9|244.15|241.95|0
1641377590000|2022-01-05 10:13:10|244.43|242.23|244.43|242.23|244.43|242.23|244.43|242.23|0
1641377600000|2022-01-05 10:13:20|244.29|242.09|244.22|242.02|244.29|242.09|244.15|241.95|0
1641377610000|2022-01-05 10:13:30|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1641377620000|2022-01-05 10:13:40|244.29|242.09|244.29|242.09|244.29|242.09|244.29|242.09|0
1641377630000|2022-01-05 10:13:50|244.22|242.02|244.29|242.09|244.29|242.09|244.22|242.02|0
1641377650000|2022-01-05 10:14:10|244.35|242.15|244.29|242.09|244.35|242.15|244.29|242.09|0
1641377660000|2022-01-05 10:14:20|244.42|242.22|244.42|242.22|244.42|242.22|244.29|242.09|0
1641377670000|2022-01-05 10:14:30|244.29|242.09|244.42|242.22|244.42|242.22|244.29|242.09|0
1641377680000|2022-01-05 10:14:40|244.29|242.09|244.42|242.22|244.56|242.36|244.29|242.09|0
1641377690000|2022-01-05 10:14:50|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1641377700000|2022-01-05 10:15:00|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1641377710000|2022-01-05 10:15:10|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1641377720000|2022-01-05 10:15:20|244.42|242.22|244.29|242.09|244.42|242.22|244.29|242.09|0
1641377730000|2022-01-05 10:15:30|244.35|242.15|244.42|242.22|244.42|242.22|244.29|242.09|0
1641377740000|2022-01-05 10:15:40|244.29|242.09|244.42|242.22|244.42|242.22|244.29|242.09|0
1641377750000|2022-01-05 10:15:50|244.35|242.15|244.29|242.09|244.35|242.15|244.29|242.09|0
1641377770000|2022-01-05 10:16:10|244.42|242.22|244.35|242.15|244.42|242.22|244.35|242.15|0
1641377780000|2022-01-05 10:16:20|244.42|242.22|244.29|242.09|244.42|242.22|244.29|242.09|0
1641377790000|2022-01-05 10:16:30|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1641377800000|2022-01-05 10:16:40|244.29|242.09|244.15|241.95|244.29|242.09|244.15|241.95|0
1641377810000|2022-01-05 10:16:50|244.22|242.02|244.15|241.95|244.29|242.09|244.15|241.95|0
1641377840000|2022-01-05 10:17:20|244.29|242.09|244.29|242.09|244.29|242.09|244.29|242.09|0
1641377860000|2022-01-05 10:17:40|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1641377870000|2022-01-05 10:17:50|244.35|242.15|244.35|242.15|244.35|242.15|244.35|242.15|0
1641377880000|2022-01-05 10:18:00|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1641377900000|2022-01-05 10:18:20|244.29|242.09|244.42|242.22|244.42|242.22|244.29|242.09|0
1641377910000|2022-01-05 10:18:30|244.56|242.36|244.56|242.36|244.56|242.36|244.42|242.22|0
1641377920000|2022-01-05 10:18:40|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1641377960000|2022-01-05 10:19:20|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1641377970000|2022-01-05 10:19:30|244.42|242.22|244.29|242.09|244.42|242.22|244.29|242.09|0
1641377980000|2022-01-05 10:19:40|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1641377990000|2022-01-05 10:19:50|244.35|242.15|244.29|242.09|244.35|242.15|244.29|242.09|0
1641378000000|2022-01-05 10:20:00|244.42|242.22|244.29|242.09|244.42|242.22|244.29|242.09|0
1641378010000|2022-01-05 10:20:10|244.35|242.15|244.42|242.22|244.42|242.22|244.35|242.15|0
1641378020000|2022-01-05 10:20:20|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1641378030000|2022-01-05 10:20:30|244.69|242.49|244.69|242.49|244.69|242.49|244.69|242.49|0
1641378040000|2022-01-05 10:20:40|244.62|242.42|244.62|242.42|244.69|242.49|244.62|242.42|0
1641378050000|2022-01-05 10:20:50|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1641378060000|2022-01-05 10:21:00|244.69|242.49|244.62|242.42|244.69|242.49|244.62|242.42|0
1641378070000|2022-01-05 10:21:10|244.69|242.49|244.56|242.36|244.69|242.49|244.56|242.36|0
1641378080000|2022-01-05 10:21:20|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1641378090000|2022-01-05 10:21:30|244.56|242.36|244.56|242.36|244.56|242.36|244.56|242.36|0
1641378110000|2022-01-05 10:21:50|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1641378120000|2022-01-05 10:22:00|244.01|241.81|244.15|241.95|244.15|241.95|244.01|241.81|0
1641378130000|2022-01-05 10:22:10|244.01|241.81|244.15|241.95|244.15|241.95|244.01|241.81|0
1641378150000|2022-01-05 10:22:30|244.28|242.08|244.28|242.08|244.28|242.08|244.28|242.08|0
1641378180000|2022-01-05 10:23:00|244.42|242.22|244.42|242.22|244.56|242.36|244.42|242.22|0
1641378190000|2022-01-05 10:23:10|244.28|242.08|244.15|241.95|244.28|242.08|244.15|241.95|0
1641378200000|2022-01-05 10:23:20|244.01|241.81|243.88|241.68|244.01|241.81|243.88|241.68|0
1641378210000|2022-01-05 10:23:30|243.94|241.74|243.94|241.74|243.94|241.74|243.94|241.74|0
1641378220000|2022-01-05 10:23:40|244.01|241.81|244.01|241.81|244.01|241.81|244.01|241.81|0
1641378230000|2022-01-05 10:23:50|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1641378240000|2022-01-05 10:24:00|244.21|242.01|244.15|241.95|244.28|242.08|244.15|241.95|0
1641378250000|2022-01-05 10:24:10|244.28|242.08|244.42|242.22|244.48|242.28|244.28|242.08|0
1641378260000|2022-01-05 10:24:20|244.48|242.28|244.42|242.22|244.48|242.28|244.42|242.22|0
1641378280000|2022-01-05 10:24:40|244.28|242.08|244.15|241.95|244.28|242.08|244.15|241.95|0
1641378300000|2022-01-05 10:25:00|244.28|242.08|244.28|242.08|244.28|242.08|244.28|242.08|0
1641378310000|2022-01-05 10:25:10|244.21|242.01|244.42|242.22|244.42|242.22|244.21|242.01|0
1641378320000|2022-01-05 10:25:20|244.48|242.28|244.42|242.22|244.55|242.35|244.42|242.22|0
1641378330000|2022-01-05 10:25:30|244.35|242.15|244.42|242.22|244.42|242.22|244.35|242.15|0
1641378340000|2022-01-05 10:25:40|244.48|242.28|244.55|242.35|244.55|242.35|244.42|242.22|0
1641378360000|2022-01-05 10:26:00|244.48|242.28|244.55|242.35|244.55|242.35|244.48|242.28|0
1641378390000|2022-01-05 10:26:30|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1641378420000|2022-01-05 10:27:00|244.55|242.35|244.48|242.28|244.55|242.35|244.42|242.22|0
1641378430000|2022-01-05 10:27:10|244.55|242.35|244.55|242.35|244.55|242.35|244.55|242.35|0
1641378450000|2022-01-05 10:27:30|244.69|242.49|244.55|242.35|244.69|242.49|244.55|242.35|0
1641378470000|2022-01-05 10:27:50|244.48|242.28|244.55|242.35|244.55|242.35|244.42|242.22|0
1641378490000|2022-01-05 10:28:10|244.69|242.49|244.55|242.35|244.69|242.49|244.55|242.35|0
1641378540000|2022-01-05 10:29:00|244.62|242.42|244.55|242.35|244.69|242.49|244.55|242.35|0
1641378550000|2022-01-05 10:29:10|244.69|242.49|244.69|242.49|244.69|242.49|244.69|242.49|0
1641378570000|2022-01-05 10:29:30|244.89|242.69|245.1|242.9|245.1|242.9|244.89|242.69|0
1641378590000|2022-01-05 10:29:50|245.03|242.83|245.23|243.03|245.23|243.03|244.96|242.76|0
1641378600000|2022-01-05 10:30:00|245.1|242.9|245.5|243.3|245.5|243.3|245.1|242.9|0
1641378610000|2022-01-05 10:30:10|245.43|243.23|245.78|243.58|245.78|243.58|245.43|243.23|0
1641378620000|2022-01-05 10:30:20|245.64|243.44|245.5|243.3|245.64|243.44|245.5|243.3|0
1641378630000|2022-01-05 10:30:30|245.64|243.44|245.64|243.44|245.78|243.58|245.64|243.44|0
1641378650000|2022-01-05 10:30:50|245.78|243.58|245.78|243.58|245.78|243.58|245.78|243.58|0
1641378660000|2022-01-05 10:31:00|245.64|243.44|245.64|243.44|245.64|243.44|245.64|243.44|0
1641378670000|2022-01-05 10:31:10|245.78|243.58|245.78|243.58|245.78|243.58|245.78|243.58|0
1641378720000|2022-01-05 10:32:00|245.64|243.44|245.78|243.58|245.78|243.58|245.64|243.44|0
1641378740000|2022-01-05 10:32:20|244.48|242.28|244.55|242.35|244.55|242.35|244.48|242.28|0
1641378750000|2022-01-05 10:32:30|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1641378760000|2022-01-05 10:32:40|244.14|241.94|244.28|242.08|244.28|242.08|244.14|241.94|0
1641378770000|2022-01-05 10:32:50|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1641378780000|2022-01-05 10:33:00|244.55|242.35|244.28|242.08|244.55|242.35|244.28|242.08|0
1641378790000|2022-01-05 10:33:10|244.21|242.01|244.21|242.01|244.28|242.08|244.21|242.01|0
1641378800000|2022-01-05 10:33:20|244.28|242.08|244.14|241.94|244.28|242.08|244.14|241.94|0
1641378830000|2022-01-05 10:33:50|244.28|242.08|244.01|241.81|244.28|242.08|244.01|241.81|0
1641378840000|2022-01-05 10:34:00|244.14|241.94|244.28|242.08|244.28|242.08|244.14|241.94|0
1641378850000|2022-01-05 10:34:10|244.14|241.94|244.01|241.81|244.14|241.94|244.01|241.81|0
1641378860000|2022-01-05 10:34:20|243.87|241.67|243.87|241.67|243.87|241.67|243.87|241.67|0
1641378870000|2022-01-05 10:34:30|243.74|241.54|244.01|241.81|244.01|241.81|243.74|241.54|0
1641378880000|2022-01-05 10:34:40|244.14|241.94|244.21|242.01|244.21|242.01|244.14|241.94|0
1641378890000|2022-01-05 10:34:50|244.28|242.08|244.14|241.94|244.28|242.08|244.14|241.94|0
1641378900000|2022-01-05 10:35:00|244.28|242.08|243.87|241.67|244.28|242.08|243.87|241.67|0
1641378910000|2022-01-05 10:35:10|243.8|241.6|244.01|241.81|244.01|241.81|243.8|241.6|0
1641378930000|2022-01-05 10:35:30|243.94|241.74|243.87|241.67|244.01|241.81|243.87|241.67|0
1641378940000|2022-01-05 10:35:40|243.74|241.54|243.74|241.54|243.74|241.54|243.74|241.54|0
1641378950000|2022-01-05 10:35:50|243.87|241.67|244.01|241.81|244.01|241.81|243.87|241.67|0
1641378960000|2022-01-05 10:36:00|243.87|241.67|243.74|241.54|243.87|241.67|243.74|241.54|0
1641378970000|2022-01-05 10:36:10|243.6|241.4|243.46|241.26|243.6|241.4|243.46|241.26|0
1641378990000|2022-01-05 10:36:30|243.53|241.33|243.46|241.26|243.53|241.33|243.46|241.26|0
1641379000000|2022-01-05 10:36:40|243.6|241.4|244.01|241.81|244.01|241.81|243.6|241.4|0
1641379010000|2022-01-05 10:36:50|244.14|241.94|244.28|242.08|244.28|242.08|244.14|241.94|0
1641379020000|2022-01-05 10:37:00|244.14|241.94|244.28|242.08|244.28|242.08|244.14|241.94|0
1641379030000|2022-01-05 10:37:10|244.14|241.94|244.01|241.81|244.14|241.94|244.01|241.81|0
1641379040000|2022-01-05 10:37:20|244.14|241.94|244.14|241.94|244.14|241.94|244.07|241.87|0
1641379050000|2022-01-05 10:37:30|244.01|241.81|244.01|241.81|244.01|241.81|244.01|241.81|0
1641379060000|2022-01-05 10:37:40|243.87|241.67|243.87|241.67|243.87|241.67|243.87|241.67|0
1641379070000|2022-01-05 10:37:50|243.6|241.4|243.6|241.4|243.6|241.4|243.6|241.4|0
1641379080000|2022-01-05 10:38:00|243.66|241.46|243.6|241.4|243.73|241.53|243.6|241.4|0
1641379090000|2022-01-05 10:38:10|243.66|241.46|243.6|241.4|243.73|241.53|243.6|241.4|0
1641379110000|2022-01-05 10:38:30|243.19|240.99|243.06|240.86|243.19|240.99|243.06|240.86|0
1641379130000|2022-01-05 10:38:50|243.19|240.99|243.19|240.99|243.19|240.99|243.19|240.99|0
1641379140000|2022-01-05 10:39:00|243.33|241.13|243.46|241.26|243.46|241.26|243.33|241.13|0
1641379150000|2022-01-05 10:39:10|243.6|241.4|243.46|241.26|243.6|241.4|243.46|241.26|0
1641379180000|2022-01-05 10:39:40|243.6|241.4|243.46|241.26|243.6|241.4|243.46|241.26|0
1641379190000|2022-01-05 10:39:50|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1641379200000|2022-01-05 10:40:00|243.46|241.26|243.19|240.99|243.46|241.26|243.19|240.99|0
1641379210000|2022-01-05 10:40:10|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1641379220000|2022-01-05 10:40:20|243.19|240.99|243.26|241.06|243.33|241.13|243.19|240.99|0
1641379230000|2022-01-05 10:40:30|243.33|241.13|243.33|241.13|243.33|241.13|243.19|240.99|0
1641379240000|2022-01-05 10:40:40|243.19|240.99|243.06|240.86|243.19|240.99|243.06|240.86|0
1641379250000|2022-01-05 10:40:50|243.19|240.99|243.19|240.99|243.19|240.99|243.19|240.99|0
1641379260000|2022-01-05 10:41:00|243.06|240.86|243.06|240.86|243.06|240.86|242.92|240.72|0
1641379270000|2022-01-05 10:41:10|243.19|240.99|243.19|240.99|243.19|240.99|243.19|240.99|0
1641379290000|2022-01-05 10:41:30|243.33|241.13|243.19|240.99|243.33|241.13|243.19|240.99|0
1641379310000|2022-01-05 10:41:50|243.06|240.86|243.19|240.99|243.19|240.99|243.06|240.86|0
1641379320000|2022-01-05 10:42:00|243.06|240.86|243.26|241.06|243.33|241.13|243.06|240.86|0
1641379330000|2022-01-05 10:42:10|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1641379340000|2022-01-05 10:42:20|243.46|241.26|243.46|241.26|243.46|241.26|243.46|241.26|0
1641379360000|2022-01-05 10:42:40|243.53|241.33|243.46|241.26|243.6|241.4|243.46|241.26|0
1641379380000|2022-01-05 10:43:00|243.19|240.99|243.33|241.13|243.33|241.13|243.19|240.99|0
1641379390000|2022-01-05 10:43:10|243.19|240.99|243.19|240.99|243.19|240.99|243.19|240.99|0
1641379400000|2022-01-05 10:43:20|243.33|241.13|243.33|241.13|243.33|241.13|243.26|241.06|0
1641379410000|2022-01-05 10:43:30|243.19|240.99|243.05|240.85|243.19|240.99|243.05|240.85|0
1641379420000|2022-01-05 10:43:40|242.92|240.72|243.05|240.85|243.05|240.85|242.92|240.72|0
1641379430000|2022-01-05 10:43:50|242.92|240.72|242.92|240.72|243.05|240.85|242.92|240.72|0
1641379450000|2022-01-05 10:44:10|243.05|240.85|242.92|240.72|243.05|240.85|242.78|240.58|0
1641379460000|2022-01-05 10:44:20|242.85|240.65|242.78|240.58|242.85|240.65|242.78|240.58|0
1641379480000|2022-01-05 10:44:40|242.65|240.45|242.78|240.58|242.78|240.58|242.65|240.45|0
1641379490000|2022-01-05 10:44:50|242.65|240.45|242.78|240.58|242.78|240.58|242.65|240.45|0
1641379500000|2022-01-05 10:45:00|242.92|240.72|242.92|240.72|242.92|240.72|242.92|240.72|0
1641379510000|2022-01-05 10:45:10|242.78|240.58|242.65|240.45|242.78|240.58|242.65|240.45|0
1641379520000|2022-01-05 10:45:20|242.78|240.58|242.92|240.72|242.92|240.72|242.65|240.45|0
1641379540000|2022-01-05 10:45:40|242.85|240.65|242.85|240.65|242.85|240.65|242.85|240.65|0
1641379550000|2022-01-05 10:45:50|242.78|240.58|243.05|240.85|243.05|240.85|242.78|240.58|0
1641379570000|2022-01-05 10:46:10|243.19|240.99|243.05|240.85|243.19|240.99|243.05|240.85|0
1641379580000|2022-01-05 10:46:20|243.19|240.99|243.25|241.05|243.32|241.12|243.19|240.99|0
1641379590000|2022-01-05 10:46:30|243.32|241.12|242.92|240.72|243.32|241.12|242.92|240.72|0
1641379600000|2022-01-05 10:46:40|242.78|240.58|242.78|240.58|242.78|240.58|242.65|240.45|0
1641379630000|2022-01-05 10:47:10|242.65|240.45|242.78|240.58|242.78|240.58|242.65|240.45|0
1641379640000|2022-01-05 10:47:20|242.71|240.51|242.71|240.51|242.78|240.58|242.71|240.51|0
1641379650000|2022-01-05 10:47:30|242.65|240.45|242.78|240.58|242.78|240.58|242.65|240.45|0
1641379670000|2022-01-05 10:47:50|242.71|240.51|242.78|240.58|242.78|240.58|242.65|240.45|0
1641379680000|2022-01-05 10:48:00|242.65|240.45|242.65|240.45|242.65|240.45|242.65|240.45|0
1641379690000|2022-01-05 10:48:10|242.78|240.58|242.78|240.58|242.78|240.58|242.71|240.51|0
1641379700000|2022-01-05 10:48:20|242.85|240.65|243.05|240.85|243.05|240.85|242.85|240.65|0
1641379710000|2022-01-05 10:48:30|242.92|240.72|242.92|240.72|242.92|240.72|242.92|240.72|0
1641379720000|2022-01-05 10:48:40|242.98|240.78|242.92|240.72|242.98|240.78|242.92|240.72|0
1641379740000|2022-01-05 10:49:00|243.05|240.85|243.05|240.85|243.05|240.85|242.98|240.78|0
1641379750000|2022-01-05 10:49:10|242.98|240.78|243.19|240.99|243.19|240.99|242.98|240.78|0
1641379760000|2022-01-05 10:49:20|243.05|240.85|243.05|240.85|243.12|240.92|243.05|240.85|0
1641379770000|2022-01-05 10:49:30|242.92|240.72|243.05|240.85|243.05|240.85|242.92|240.72|0
1641379780000|2022-01-05 10:49:40|243.19|240.99|243.05|240.85|243.19|240.99|243.05|240.85|0
1641379790000|2022-01-05 10:49:50|242.92|240.72|242.98|240.78|242.98|240.78|242.92|240.72|0
1641379800000|2022-01-05 10:50:00|243.05|240.85|243.19|240.99|243.19|240.99|243.05|240.85|0
1641379810000|2022-01-05 10:50:10|243.05|240.85|243.19|240.99|243.19|240.99|243.05|240.85|0
1641379820000|2022-01-05 10:50:20|243.12|240.92|243.19|240.99|243.19|240.99|243.12|240.92|0
1641379830000|2022-01-05 10:50:30|243.32|241.12|243.19|240.99|243.32|241.12|243.19|240.99|0
1641379840000|2022-01-05 10:50:40|243.25|241.05|243.32|241.12|243.32|241.12|243.25|241.05|0
1641379860000|2022-01-05 10:51:00|243.39|241.19|243.32|241.12|243.39|241.19|243.32|241.12|0
1641379870000|2022-01-05 10:51:10|243.46|241.26|243.32|241.12|243.46|241.26|243.32|241.12|0
1641379880000|2022-01-05 10:51:20|243.19|240.99|243.19|240.99|243.19|240.99|243.19|240.99|0
1641379890000|2022-01-05 10:51:30|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1641379900000|2022-01-05 10:51:40|242.92|240.72|242.92|240.72|242.98|240.78|242.92|240.72|0
1641379910000|2022-01-05 10:51:50|242.78|240.58|242.71|240.51|242.78|240.58|242.71|240.51|0
1641379920000|2022-01-05 10:52:00|242.65|240.45|242.51|240.31|242.65|240.45|242.51|240.31|0
1641379950000|2022-01-05 10:52:30|242.57|240.37|242.51|240.31|242.57|240.37|242.51|240.31|0
1641379960000|2022-01-05 10:52:40|242.64|240.44|242.51|240.31|242.64|240.44|242.51|240.31|0
1641379970000|2022-01-05 10:52:50|242.37|240.17|242.44|240.24|242.51|240.31|242.37|240.17|0
1641379980000|2022-01-05 10:53:00|242.51|240.31|242.64|240.44|242.64|240.44|242.51|240.31|0
1641379990000|2022-01-05 10:53:10|242.57|240.37|242.64|240.44|242.64|240.44|242.51|240.31|0
1641380010000|2022-01-05 10:53:30|242.57|240.37|242.51|240.31|242.57|240.37|242.51|240.31|0
1641380020000|2022-01-05 10:53:40|242.64|240.44|242.64|240.44|242.64|240.44|242.64|240.44|0
1641380030000|2022-01-05 10:53:50|242.78|240.58|242.64|240.44|242.78|240.58|242.64|240.44|0
1641380040000|2022-01-05 10:54:00|242.78|240.58|242.64|240.44|242.78|240.58|242.64|240.44|0
1641380050000|2022-01-05 10:54:10|242.78|240.58|242.71|240.51|242.78|240.58|242.71|240.51|0
1641380060000|2022-01-05 10:54:20|242.64|240.44|242.64|240.44|242.71|240.51|242.64|240.44|0
1641380080000|2022-01-05 10:54:40|242.51|240.31|242.64|240.44|242.64|240.44|242.51|240.31|0
1641380100000|2022-01-05 10:55:00|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1641380110000|2022-01-05 10:55:10|242.64|240.44|242.64|240.44|242.64|240.44|242.64|240.44|0
1641380120000|2022-01-05 10:55:20|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1641380130000|2022-01-05 10:55:30|242.91|240.71|242.91|240.71|242.91|240.71|242.78|240.58|0
1641380140000|2022-01-05 10:55:40|242.78|240.58|242.84|240.64|242.84|240.64|242.78|240.58|0
1641380150000|2022-01-05 10:55:50|242.78|240.58|242.84|240.64|242.84|240.64|242.78|240.58|0
1641380160000|2022-01-05 10:56:00|242.91|240.71|242.91|240.71|242.91|240.71|242.91|240.71|0
1641380170000|2022-01-05 10:56:10|243.05|240.85|243.18|240.98|243.18|240.98|243.05|240.85|0
1641380180000|2022-01-05 10:56:20|243.05|240.85|243.05|240.85|243.11|240.91|243.05|240.85|0
1641380190000|2022-01-05 10:56:30|243.11|240.91|243.45|241.25|243.59|241.39|243.11|240.91|0
1641380200000|2022-01-05 10:56:40|243.59|241.39|243.59|241.39|243.59|241.39|243.59|241.39|0
1641380210000|2022-01-05 10:56:50|243.73|241.53|243.86|241.66|243.86|241.66|243.73|241.53|0
1641380220000|2022-01-05 10:57:00|243.73|241.53|243.59|241.39|244|241.8|243.59|241.39|0
1641380230000|2022-01-05 10:57:10|243.45|241.25|243.59|241.39|243.59|241.39|243.45|241.25|0
1641380260000|2022-01-05 10:57:40|243.65|241.45|243.59|241.39|243.65|241.45|243.59|241.39|0
1641380270000|2022-01-05 10:57:50|243.45|241.25|243.59|241.39|243.59|241.39|243.45|241.25|0
1641380280000|2022-01-05 10:58:00|243.73|241.53|243.73|241.53|243.73|241.53|243.73|241.53|0
1641380290000|2022-01-05 10:58:10|243.72|241.52|243.52|241.32|243.72|241.52|243.52|241.32|0
1641380300000|2022-01-05 10:58:20|243.45|241.25|243.45|241.25|243.45|241.25|243.32|241.12|0
1641380310000|2022-01-05 10:58:30|243.32|241.12|243.18|240.98|243.32|241.12|243.18|240.98|0
1641380340000|2022-01-05 10:59:00|243.11|240.91|243.18|240.98|243.18|240.98|243.11|240.91|0
1641380350000|2022-01-05 10:59:10|243.11|240.91|243.11|240.91|243.18|240.98|243.11|240.91|0
1641380360000|2022-01-05 10:59:20|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1641380380000|2022-01-05 10:59:40|242.78|240.58|242.91|240.71|242.91|240.71|242.78|240.58|0
1641380390000|2022-01-05 10:59:50|242.78|240.58|242.78|240.58|242.84|240.64|242.78|240.58|0
1641380400000|2022-01-05 11:00:00|242.64|240.44|242.64|240.44|242.64|240.44|242.64|240.44|0
1641380410000|2022-01-05 11:00:10|242.51|240.31|242.37|240.17|242.51|240.31|242.37|240.17|0
1641380420000|2022-01-05 11:00:20|242.51|240.31|242.78|240.58|242.84|240.64|242.51|240.31|0
1641380430000|2022-01-05 11:00:30|242.84|240.64|242.78|240.58|242.84|240.64|242.78|240.58|0
1641380440000|2022-01-05 11:00:40|242.91|240.71|242.78|240.58|242.91|240.71|242.78|240.58|0
1641380450000|2022-01-05 11:00:50|242.64|240.44|242.64|240.44|242.64|240.44|242.64|240.44|0
1641380470000|2022-01-05 11:01:10|242.57|240.37|242.51|240.31|242.57|240.37|242.51|240.31|0
1641380490000|2022-01-05 11:01:30|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1641380510000|2022-01-05 11:01:50|242.43|240.23|242.51|240.31|242.51|240.31|242.43|240.23|0
1641380520000|2022-01-05 11:02:00|242.78|240.58|242.64|240.44|242.78|240.58|242.64|240.44|0
1641380540000|2022-01-05 11:02:20|242.91|240.71|242.91|240.71|242.91|240.71|242.91|240.71|0
1641380550000|2022-01-05 11:02:30|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1641380560000|2022-01-05 11:02:40|242.91|240.71|242.91|240.71|242.91|240.71|242.91|240.71|0
1641380570000|2022-01-05 11:02:50|242.78|240.58|242.77|240.57|242.78|240.58|242.77|240.57|0
1641380580000|2022-01-05 11:03:00|242.7|240.5|242.77|240.57|242.77|240.57|242.64|240.44|0
1641380600000|2022-01-05 11:03:20|242.7|240.5|242.7|240.5|242.7|240.5|242.7|240.5|0
1641380610000|2022-01-05 11:03:30|242.64|240.44|242.77|240.57|242.77|240.57|242.64|240.44|0
1641380620000|2022-01-05 11:03:40|242.23|240.03|242.1|239.9|242.23|240.03|242.1|239.9|0
1641380630000|2022-01-05 11:03:50|241.96|239.76|241.83|239.63|241.96|239.76|241.83|239.63|0
1641380640000|2022-01-05 11:04:00|241.96|239.76|241.96|239.76|242.1|239.9|241.83|239.63|0
1641380650000|2022-01-05 11:04:10|241.83|239.63|241.83|239.63|241.96|239.76|241.83|239.63|0
1641380660000|2022-01-05 11:04:20|242.23|240.03|242.23|240.03|242.23|240.03|242.1|239.9|0
1641380670000|2022-01-05 11:04:30|242.37|240.17|242.23|240.03|242.37|240.17|242.23|240.03|0
1641380680000|2022-01-05 11:04:40|242.3|240.1|242.23|240.03|242.3|240.1|242.23|240.03|0
1641380690000|2022-01-05 11:04:50|241.96|239.76|241.83|239.63|241.96|239.76|241.83|239.63|0
1641380700000|2022-01-05 11:05:00|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1641380720000|2022-01-05 11:05:20|241.83|239.63|241.96|239.76|241.96|239.76|241.83|239.63|0
1641380740000|2022-01-05 11:05:40|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1641380750000|2022-01-05 11:05:50|242.3|240.1|242.37|240.17|242.37|240.17|242.3|240.1|0
1641380760000|2022-01-05 11:06:00|242.1|239.9|241.83|239.63|242.1|239.9|241.83|239.63|0
1641380770000|2022-01-05 11:06:10|241.62|239.42|241.83|239.63|241.83|239.63|241.56|239.36|0
1641380780000|2022-01-05 11:06:20|241.69|239.49|241.69|239.49|241.69|239.49|241.69|239.49|0
1641380790000|2022-01-05 11:06:30|241.56|239.36|241.83|239.63|241.83|239.63|241.56|239.36|0
1641380800000|2022-01-05 11:06:40|241.69|239.49|241.76|239.56|241.76|239.56|241.69|239.49|0
1641380810000|2022-01-05 11:06:50|241.69|239.49|241.83|239.63|241.83|239.63|241.69|239.49|0
1641380820000|2022-01-05 11:07:00|241.69|239.49|241.69|239.49|241.69|239.49|241.49|239.29|0
1641380830000|2022-01-05 11:07:10|241.56|239.36|241.42|239.22|241.56|239.36|241.42|239.22|0
1641380840000|2022-01-05 11:07:20|241.69|239.49|241.49|239.29|241.69|239.49|241.42|239.22|0
1641380850000|2022-01-05 11:07:30|241.29|239.09|241.29|239.09|241.29|239.09|241.29|239.09|0
1641380860000|2022-01-05 11:07:40|241.15|238.95|241.15|238.95|241.15|238.95|241.15|238.95|0
1641380870000|2022-01-05 11:07:50|241.29|239.09|241.42|239.22|241.42|239.22|241.29|239.09|0
1641380880000|2022-01-05 11:08:00|241.29|239.09|241.56|239.36|241.56|239.36|241.29|239.09|0
1641380890000|2022-01-05 11:08:10|241.69|239.49|241.83|239.63|241.83|239.63|241.62|239.42|0
1641380900000|2022-01-05 11:08:20|241.62|239.42|241.69|239.49|241.69|239.49|241.56|239.36|0
1641380910000|2022-01-05 11:08:30|241.56|239.36|241.96|239.76|241.96|239.76|241.56|239.36|0
1641380920000|2022-01-05 11:08:40|241.89|239.69|241.96|239.76|241.96|239.76|241.89|239.69|0
1641380930000|2022-01-05 11:08:50|242.16|239.96|242.1|239.9|242.23|240.03|242.1|239.9|0
1641380940000|2022-01-05 11:09:00|242.23|240.03|242.1|239.9|242.23|240.03|242.1|239.9|0
1641380950000|2022-01-05 11:09:10|242.23|240.03|241.96|239.76|242.23|240.03|241.96|239.76|0
1641380970000|2022-01-05 11:09:30|242.1|239.9|242.1|239.9|242.1|239.9|242.1|239.9|0
1641381000000|2022-01-05 11:10:00|242.03|239.83|242.1|239.9|242.1|239.9|242.03|239.83|0
1641381010000|2022-01-05 11:10:10|242.23|240.03|242.16|239.96|242.23|240.03|242.1|239.9|0
1641381020000|2022-01-05 11:10:20|242.23|240.03|241.96|239.76|242.23|240.03|241.96|239.76|0
1641381030000|2022-01-05 11:10:30|241.83|239.63|241.96|239.76|241.96|239.76|241.83|239.63|0
1641381040000|2022-01-05 11:10:40|241.89|239.69|241.69|239.49|241.96|239.76|241.69|239.49|0
1641381050000|2022-01-05 11:10:50|241.56|239.36|241.83|239.63|241.83|239.63|241.56|239.36|0
1641381070000|2022-01-05 11:11:10|241.96|239.76|242.1|239.9|242.1|239.9|241.96|239.76|0
1641381080000|2022-01-05 11:11:20|242.23|240.03|242.1|239.9|242.23|240.03|242.1|239.9|0
1641381090000|2022-01-05 11:11:30|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1641381110000|2022-01-05 11:11:50|242.37|240.17|242.43|240.23|242.43|240.23|242.37|240.17|0
1641381120000|2022-01-05 11:12:00|242.37|240.17|242.23|240.03|242.37|240.17|242.23|240.03|0
1641381140000|2022-01-05 11:12:20|242.36|240.16|242.36|240.16|242.36|240.16|242.36|240.16|0
1641381150000|2022-01-05 11:12:30|242.5|240.3|242.64|240.44|242.64|240.44|242.5|240.3|0
1641381160000|2022-01-05 11:12:40|242.63|240.43|242.63|240.43|242.63|240.43|242.63|240.43|0
1641381170000|2022-01-05 11:12:50|242.5|240.3|242.36|240.16|242.5|240.3|242.36|240.16|0
1641381180000|2022-01-05 11:13:00|242.23|240.03|242.36|240.16|242.36|240.16|242.23|240.03|0
1641381190000|2022-01-05 11:13:10|242.5|240.3|242.77|240.57|242.77|240.57|242.5|240.3|0
1641381220000|2022-01-05 11:13:40|242.91|240.71|242.9|240.7|242.91|240.71|242.9|240.7|0
1641381240000|2022-01-05 11:14:00|242.77|240.57|242.9|240.7|242.9|240.7|242.77|240.57|0
1641381250000|2022-01-05 11:14:10|242.77|240.57|242.7|240.5|242.77|240.57|242.7|240.5|0
1641381260000|2022-01-05 11:14:20|242.77|240.57|242.9|240.7|242.9|240.7|242.77|240.57|0
1641381270000|2022-01-05 11:14:30|242.83|240.63|242.83|240.63|242.83|240.63|242.83|240.63|0
1641381280000|2022-01-05 11:14:40|242.77|240.57|242.77|240.57|242.77|240.57|242.7|240.5|0
1641381300000|2022-01-05 11:15:00|242.63|240.43|242.63|240.43|242.7|240.5|242.63|240.43|0
1641381310000|2022-01-05 11:15:10|242.77|240.57|242.77|240.57|242.9|240.7|242.77|240.57|0
1641381330000|2022-01-05 11:15:30|242.63|240.43|242.5|240.3|242.63|240.43|242.5|240.3|0
1641381350000|2022-01-05 11:15:50|242.43|240.23|242.5|240.3|242.5|240.3|242.43|240.23|0
1641381360000|2022-01-05 11:16:00|242.36|240.16|242.23|240.03|242.36|240.16|242.23|240.03|0
1641381370000|2022-01-05 11:16:10|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1641381380000|2022-01-05 11:16:20|242.09|239.89|241.96|239.76|242.09|239.89|241.96|239.76|0
1641381390000|2022-01-05 11:16:30|241.82|239.62|241.82|239.62|241.82|239.62|241.82|239.62|0
1641381400000|2022-01-05 11:16:40|241.69|239.49|242.16|239.96|242.16|239.96|241.69|239.49|0
1641381410000|2022-01-05 11:16:50|242.23|240.03|242.56|240.36|242.56|240.36|242.23|240.03|0
1641381420000|2022-01-05 11:17:00|242.36|240.16|242.63|240.43|242.63|240.43|242.36|240.16|0
1641381430000|2022-01-05 11:17:10|242.7|240.5|242.77|240.57|242.77|240.57|242.7|240.5|0
1641381440000|2022-01-05 11:17:20|242.63|240.43|242.7|240.5|242.7|240.5|242.63|240.43|0
1641381450000|2022-01-05 11:17:30|242.77|240.57|242.5|240.3|242.77|240.57|242.5|240.3|0
1641381460000|2022-01-05 11:17:40|242.63|240.43|242.77|240.57|242.77|240.57|242.63|240.43|0
1641381470000|2022-01-05 11:17:50|242.7|240.5|242.63|240.43|242.77|240.57|242.63|240.43|0
1641381480000|2022-01-05 11:18:00|242.5|240.3|242.5|240.3|242.5|240.3|242.5|240.3|0
1641381490000|2022-01-05 11:18:10|242.36|240.16|242.23|240.03|242.36|240.16|242.23|240.03|0
1641381500000|2022-01-05 11:18:20|242.16|239.96|242.36|240.16|242.36|240.16|242.16|239.96|0
1641381510000|2022-01-05 11:18:30|242.5|240.3|242.36|240.16|242.5|240.3|242.36|240.16|0
1641381520000|2022-01-05 11:18:40|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1641381530000|2022-01-05 11:18:50|242.16|239.96|242.63|240.43|242.63|240.43|242.16|239.96|0
1641381540000|2022-01-05 11:19:00|242.5|240.3|242.7|240.5|242.7|240.5|242.5|240.3|0
1641381550000|2022-01-05 11:19:10|242.63|240.43|242.77|240.57|242.77|240.57|242.63|240.43|0
1641381560000|2022-01-05 11:19:20|242.63|240.43|242.63|240.43|242.63|240.43|242.63|240.43|0
1641381570000|2022-01-05 11:19:30|242.56|240.36|242.23|240.03|242.56|240.36|242.23|240.03|0
1641381580000|2022-01-05 11:19:40|242.36|240.16|242.36|240.16|242.36|240.16|242.36|240.16|0
1641381590000|2022-01-05 11:19:50|242.23|240.03|242.23|240.03|242.23|240.03|242.23|240.03|0
1641381600000|2022-01-05 11:20:00|242.09|239.89|242.09|239.89|242.16|239.96|242.09|239.89|0
1641381610000|2022-01-05 11:20:10|242.16|239.96|242.36|240.16|242.36|240.16|242.16|239.96|0
1641381620000|2022-01-05 11:20:20|242.5|240.3|242.5|240.3|242.5|240.3|242.43|240.23|0
1641381630000|2022-01-05 11:20:30|242.36|240.16|242.23|240.03|242.36|240.16|242.23|240.03|0
1641381640000|2022-01-05 11:20:40|242.36|240.16|242.36|240.16|242.36|240.16|242.36|240.16|0
1641381650000|2022-01-05 11:20:50|242.43|240.23|242.5|240.3|242.5|240.3|242.43|240.23|0
1641381660000|2022-01-05 11:21:00|242.36|240.16|242.09|239.89|242.36|240.16|242.09|239.89|0
1641381670000|2022-01-05 11:21:10|242.02|239.82|241.96|239.76|242.02|239.82|241.96|239.76|0
1641381680000|2022-01-05 11:21:20|242.02|239.82|241.96|239.76|242.02|239.82|241.96|239.76|0
1641381700000|2022-01-05 11:21:40|242.09|239.89|242.09|239.89|242.09|239.89|242.09|239.89|0
1641381710000|2022-01-05 11:21:50|242.23|240.03|242.29|240.09|242.29|240.09|242.23|240.03|0
1641381720000|2022-01-05 11:22:00|242.09|239.89|241.96|239.76|242.09|239.89|241.96|239.76|0
1641381730000|2022-01-05 11:22:10|242.09|239.89|242.09|239.89|242.09|239.89|242.09|239.89|0
1641381740000|2022-01-05 11:22:20|242.22|240.02|242.36|240.16|242.36|240.16|242.22|240.02|0
1641381750000|2022-01-05 11:22:30|242.22|240.02|242.09|239.89|242.22|240.02|242.09|239.89|0
1641381760000|2022-01-05 11:22:40|242.22|240.02|241.95|239.75|242.22|240.02|241.95|239.75|0
1641381770000|2022-01-05 11:22:50|242.02|239.82|241.95|239.75|242.02|239.82|241.95|239.75|0
1641381780000|2022-01-05 11:23:00|242.09|239.89|241.95|239.75|242.09|239.89|241.82|239.62|0
1641381790000|2022-01-05 11:23:10|241.88|239.68|241.95|239.75|241.95|239.75|241.88|239.68|0
1641381800000|2022-01-05 11:23:20|242.02|239.82|241.95|239.75|242.09|239.89|241.95|239.75|0
1641381810000|2022-01-05 11:23:30|242.09|239.89|241.95|239.75|242.09|239.89|241.95|239.75|0
1641381820000|2022-01-05 11:23:40|242.09|239.89|241.95|239.75|242.09|239.89|241.95|239.75|0
1641381830000|2022-01-05 11:23:50|241.82|239.62|241.82|239.62|241.82|239.62|241.82|239.62|0
1641381850000|2022-01-05 11:24:10|241.68|239.48|241.68|239.48|241.68|239.48|241.55|239.35|0
1641381870000|2022-01-05 11:24:30|241.55|239.35|241.55|239.35|241.55|239.35|241.55|239.35|0
1641381890000|2022-01-05 11:24:50|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641381900000|2022-01-05 11:25:00|241.14|238.94|241.28|239.08|241.28|239.08|241.14|238.94|0
1641381910000|2022-01-05 11:25:10|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641381920000|2022-01-05 11:25:20|241.28|239.08|241.01|238.81|241.28|239.08|241.01|238.81|0
1641381940000|2022-01-05 11:25:40|240.87|238.67|241.48|239.28|241.68|239.48|240.87|238.67|0
1641381950000|2022-01-05 11:25:50|241.41|239.21|241.82|239.62|241.82|239.62|241.28|239.08|0
1641381960000|2022-01-05 11:26:00|241.95|239.75|241.95|239.75|241.95|239.75|241.95|239.75|0
1641381970000|2022-01-05 11:26:10|242.09|239.89|242.22|240.02|242.22|240.02|242.09|239.89|0
1641381980000|2022-01-05 11:26:20|241.95|239.75|241.55|239.35|241.95|239.75|241.55|239.35|0
1641381990000|2022-01-05 11:26:30|241.41|239.21|241.55|239.35|241.55|239.35|241.41|239.21|0
1641382000000|2022-01-05 11:26:40|241.48|239.28|241.41|239.21|241.55|239.35|241.41|239.21|0
1641382010000|2022-01-05 11:26:50|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1641382020000|2022-01-05 11:27:00|241.34|239.14|241.28|239.08|241.34|239.14|241.28|239.08|0
1641382030000|2022-01-05 11:27:10|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641382050000|2022-01-05 11:27:30|241.28|239.08|241.41|239.21|241.41|239.21|241.28|239.08|0
1641382060000|2022-01-05 11:27:40|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1641382070000|2022-01-05 11:27:50|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382080000|2022-01-05 11:28:00|241.28|239.08|241.41|239.21|241.41|239.21|241.28|239.08|0
1641382110000|2022-01-05 11:28:30|241.28|239.08|241.41|239.21|241.41|239.21|241.28|239.08|0
1641382120000|2022-01-05 11:28:40|241.28|239.08|241.14|238.94|241.41|239.21|241.14|238.94|0
1641382130000|2022-01-05 11:28:50|241.01|238.81|241.01|238.81|241.01|238.81|241.01|238.81|0
1641382140000|2022-01-05 11:29:00|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382160000|2022-01-05 11:29:20|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1641382170000|2022-01-05 11:29:30|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382180000|2022-01-05 11:29:40|241.01|238.81|241.01|238.81|241.01|238.81|241.01|238.81|0
1641382190000|2022-01-05 11:29:50|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382200000|2022-01-05 11:30:00|241.01|238.81|241.14|238.94|241.14|238.94|241.01|238.81|0
1641382210000|2022-01-05 11:30:10|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1641382220000|2022-01-05 11:30:20|241.14|238.94|241.28|239.08|241.28|239.08|241.14|238.94|0
1641382230000|2022-01-05 11:30:30|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641382250000|2022-01-05 11:30:50|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1641382260000|2022-01-05 11:31:00|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641382270000|2022-01-05 11:31:10|241.28|239.08|241.41|239.21|241.41|239.21|241.28|239.08|0
1641382300000|2022-01-05 11:31:40|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1641382310000|2022-01-05 11:31:50|241.34|239.14|241.28|239.08|241.34|239.14|241.28|239.08|0
1641382320000|2022-01-05 11:32:00|241.41|239.21|241.55|239.35|241.55|239.35|241.41|239.21|0
1641382330000|2022-01-05 11:32:10|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641382350000|2022-01-05 11:32:30|241.55|239.35|241.41|239.21|241.55|239.35|241.41|239.21|0
1641382360000|2022-01-05 11:32:40|241.48|239.28|241.41|239.21|241.48|239.28|241.41|239.21|0
1641382380000|2022-01-05 11:33:00|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1641382400000|2022-01-05 11:33:20|241.41|239.21|241.41|239.21|241.47|239.27|241.41|239.21|0
1641382410000|2022-01-05 11:33:30|241.28|239.08|241.21|239.01|241.28|239.08|241.21|239.01|0
1641382420000|2022-01-05 11:33:40|241.14|238.94|241.14|238.94|241.14|238.94|241.07|238.87|0
1641382430000|2022-01-05 11:33:50|241.27|239.07|241.27|239.07|241.27|239.07|241.14|238.94|0
1641382440000|2022-01-05 11:34:00|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382460000|2022-01-05 11:34:20|241.01|238.81|241.01|238.81|241.01|238.81|241.01|238.81|0
1641382470000|2022-01-05 11:34:30|241.07|238.87|241.01|238.81|241.07|238.87|241.01|238.81|0
1641382500000|2022-01-05 11:35:00|241|238.8|241|238.8|241|238.8|241|238.8|0
1641382510000|2022-01-05 11:35:10|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1641382520000|2022-01-05 11:35:20|241|238.8|241.14|238.94|241.14|238.94|241|238.8|0
1641382530000|2022-01-05 11:35:30|241|238.8|241.14|238.94|241.14|238.94|241|238.8|0
1641382540000|2022-01-05 11:35:40|241.27|239.07|240.87|238.67|241.27|239.07|240.87|238.67|0
1641382560000|2022-01-05 11:36:00|241.07|238.87|241|238.8|241.14|238.94|241|238.8|0
1641382570000|2022-01-05 11:36:10|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382580000|2022-01-05 11:36:20|241|238.8|241|238.8|241|238.8|241|238.8|0
1641382590000|2022-01-05 11:36:30|240.93|238.73|241|238.8|241|238.8|240.93|238.73|0
1641382600000|2022-01-05 11:36:40|241.07|238.87|241|238.8|241.07|238.87|241|238.8|0
1641382610000|2022-01-05 11:36:50|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382630000|2022-01-05 11:37:10|241|238.8|241|238.8|241|238.8|241|238.8|0
1641382640000|2022-01-05 11:37:20|240.87|238.67|241|238.8|241|238.8|240.87|238.67|0
1641382660000|2022-01-05 11:37:40|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1641382670000|2022-01-05 11:37:50|241|238.8|241|238.8|241|238.8|241|238.8|0
1641382680000|2022-01-05 11:38:00|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382690000|2022-01-05 11:38:10|241.07|238.87|241|238.8|241.07|238.87|241|238.8|0
1641382700000|2022-01-05 11:38:20|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382720000|2022-01-05 11:38:40|241|238.8|241|238.8|241|238.8|241|238.8|0
1641382750000|2022-01-05 11:39:10|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641382780000|2022-01-05 11:39:40|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641382790000|2022-01-05 11:39:50|241.27|239.07|241.27|239.07|241.27|239.07|241.27|239.07|0
1641382800000|2022-01-05 11:40:00|241.41|239.21|241.27|239.07|241.41|239.21|241.27|239.07|0
1641382820000|2022-01-05 11:40:20|241.41|239.21|241.54|239.34|241.54|239.34|241.41|239.21|0
1641382830000|2022-01-05 11:40:30|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641382840000|2022-01-05 11:40:40|241.54|239.34|241.54|239.34|241.54|239.34|241.54|239.34|0
1641382860000|2022-01-05 11:41:00|241.41|239.21|241.41|239.21|241.41|239.21|241.41|239.21|0
1641382870000|2022-01-05 11:41:10|241.54|239.34|241.54|239.34|241.54|239.34|241.54|239.34|0
1641382880000|2022-01-05 11:41:20|241.68|239.48|241.95|239.75|241.95|239.75|241.68|239.48|0
1641382890000|2022-01-05 11:41:30|242.08|239.88|241.95|239.75|242.08|239.88|241.95|239.75|0
1641382900000|2022-01-05 11:41:40|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1641382910000|2022-01-05 11:41:50|241.95|239.75|241.95|239.75|242.08|239.88|241.95|239.75|0
1641382930000|2022-01-05 11:42:10|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1641382940000|2022-01-05 11:42:20|241.95|239.75|242.08|239.88|242.08|239.88|241.95|239.75|0
1641382950000|2022-01-05 11:42:30|241.95|239.75|241.95|239.75|241.95|239.75|241.95|239.75|0
1641382960000|2022-01-05 11:42:40|241.94|239.74|241.94|239.74|241.94|239.74|241.94|239.74|0
1641382970000|2022-01-05 11:42:50|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1641382980000|2022-01-05 11:43:00|241.94|239.74|241.94|239.74|241.94|239.74|241.94|239.74|0
1641382990000|2022-01-05 11:43:10|242.01|239.81|242.01|239.81|242.01|239.81|242.01|239.81|0
1641383000000|2022-01-05 11:43:20|241.94|239.74|241.94|239.74|241.94|239.74|241.94|239.74|0
1641383010000|2022-01-05 11:43:30|241.87|239.67|241.81|239.61|241.87|239.67|241.81|239.61|0
1641383020000|2022-01-05 11:43:40|241.67|239.47|241.54|239.34|241.67|239.47|241.54|239.34|0
1641383030000|2022-01-05 11:43:50|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1641383040000|2022-01-05 11:44:00|241.54|239.34|241.54|239.34|241.54|239.34|241.54|239.34|0
1641383060000|2022-01-05 11:44:20|241.4|239.2|241.4|239.2|241.4|239.2|241.4|239.2|0
1641383070000|2022-01-05 11:44:30|241.81|239.61|241.94|239.74|241.94|239.74|241.81|239.61|0
1641383100000|2022-01-05 11:45:00|241.81|239.61|241.81|239.61|241.87|239.67|241.81|239.61|0
1641383110000|2022-01-05 11:45:10|241.94|239.74|241.94|239.74|241.94|239.74|241.94|239.74|0
1641383140000|2022-01-05 11:45:40|241.87|239.67|241.81|239.61|241.87|239.67|241.81|239.61|0
1641383180000|2022-01-05 11:46:20|241.67|239.47|241.94|239.74|241.94|239.74|241.67|239.47|0
1641383200000|2022-01-05 11:46:40|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1641383210000|2022-01-05 11:46:50|241.94|239.74|241.94|239.74|241.94|239.74|241.94|239.74|0
1641383220000|2022-01-05 11:47:00|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1641383230000|2022-01-05 11:47:10|242.21|240.01|242.35|240.15|242.35|240.15|242.21|240.01|0
1641383240000|2022-01-05 11:47:20|242.48|240.28|242.21|240.01|242.48|240.28|242.21|240.01|0
1641383250000|2022-01-05 11:47:30|242.35|240.15|242.28|240.08|242.35|240.15|242.28|240.08|0
1641383260000|2022-01-05 11:47:40|242.35|240.15|242.48|240.28|242.48|240.28|242.35|240.15|0
1641383270000|2022-01-05 11:47:50|242.35|240.15|242.35|240.15|242.35|240.15|242.35|240.15|0
1641383300000|2022-01-05 11:48:20|242.21|240.01|242.21|240.01|242.21|240.01|242.21|240.01|0
1641383310000|2022-01-05 11:48:30|242.28|240.08|242.35|240.15|242.35|240.15|242.28|240.08|0
1641383320000|2022-01-05 11:48:40|242.21|240.01|242.21|240.01|242.21|240.01|242.21|240.01|0
1641383330000|2022-01-05 11:48:50|242.28|240.08|242.21|240.01|242.28|240.08|242.21|240.01|0
1641383350000|2022-01-05 11:49:10|242.48|240.28|242.35|240.15|242.48|240.28|242.35|240.15|0
1641383370000|2022-01-05 11:49:30|242.21|240.01|242.21|240.01|242.21|240.01|242.21|240.01|0
1641383420000|2022-01-05 11:50:20|242.48|240.28|242.35|240.15|242.48|240.28|242.35|240.15|0
1641383430000|2022-01-05 11:50:30|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1641383440000|2022-01-05 11:50:40|242.21|240.01|242.21|240.01|242.21|240.01|242.21|240.01|0
1641383450000|2022-01-05 11:50:50|242.35|240.15|242.21|240.01|242.35|240.15|242.21|240.01|0
1641383460000|2022-01-05 11:51:00|242.35|240.15|242.35|240.15|242.35|240.15|242.35|240.15|0
1641383470000|2022-01-05 11:51:10|242.21|240.01|242.08|239.88|242.35|240.15|242.08|239.88|0
1641383480000|2022-01-05 11:51:20|241.94|239.74|241.94|239.74|241.94|239.74|241.94|239.74|0
1641383490000|2022-01-05 11:51:30|241.81|239.61|241.94|239.74|241.94|239.74|241.81|239.61|0
1641383500000|2022-01-05 11:51:40|241.81|239.61|241.81|239.61|241.81|239.61|241.81|239.61|0
1641383510000|2022-01-05 11:51:50|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1641383530000|2022-01-05 11:52:10|241.54|239.34|241.54|239.34|241.67|239.47|241.54|239.34|0
1641383550000|2022-01-05 11:52:30|241.67|239.47|241.81|239.61|241.81|239.61|241.67|239.47|0
1641383560000|2022-01-05 11:52:40|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1641383570000|2022-01-05 11:52:50|241.81|239.61|241.81|239.61|241.81|239.61|241.81|239.61|0
1641383580000|2022-01-05 11:53:00|241.94|239.74|241.94|239.74|241.94|239.74|241.94|239.74|0
1641383590000|2022-01-05 11:53:10|241.87|239.67|241.87|239.67|241.87|239.67|241.87|239.67|0
1641383600000|2022-01-05 11:53:20|241.8|239.6|241.73|239.53|241.8|239.6|241.73|239.53|0
1641383610000|2022-01-05 11:53:30|241.8|239.6|241.8|239.6|241.8|239.6|241.8|239.6|0
1641383620000|2022-01-05 11:53:40|241.67|239.47|241.67|239.47|241.67|239.47|241.67|239.47|0
1641383630000|2022-01-05 11:53:50|241.8|239.6|242.34|240.14|242.34|240.14|241.73|239.53|0
1641383640000|2022-01-05 11:54:00|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1641383650000|2022-01-05 11:54:10|242.61|240.41|242.48|240.28|242.61|240.41|242.48|240.28|0
1641383660000|2022-01-05 11:54:20|242.21|240.01|242.34|240.14|242.34|240.14|242.21|240.01|0
1641383670000|2022-01-05 11:54:30|242.21|240.01|242.21|240.01|242.21|240.01|242.21|240.01|0
1641383680000|2022-01-05 11:54:40|242.34|240.14|242.21|240.01|242.34|240.14|242.21|240.01|0
1641383690000|2022-01-05 11:54:50|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1641383710000|2022-01-05 11:55:10|242.48|240.28|242.34|240.14|242.48|240.28|242.34|240.14|0
1641383720000|2022-01-05 11:55:20|242.21|240.01|242.21|240.01|242.27|240.07|242.21|240.01|0
1641383740000|2022-01-05 11:55:40|242.34|240.14|242.27|240.07|242.34|240.14|242.27|240.07|0
1641383750000|2022-01-05 11:55:50|242.34|240.14|242.34|240.14|242.34|240.14|242.21|240.01|0
1641383790000|2022-01-05 11:56:30|242.27|240.07|242.21|240.01|242.27|240.07|242.21|240.01|0
1641383810000|2022-01-05 11:56:50|241.94|239.74|242.07|239.87|242.07|239.87|241.94|239.74|0
1641383820000|2022-01-05 11:57:00|242.21|240.01|242.27|240.07|242.34|240.14|242.21|240.01|0
1641383830000|2022-01-05 11:57:10|242.21|240.01|242.21|240.01|242.21|240.01|242.21|240.01|0
1641383850000|2022-01-05 11:57:30|242.07|239.87|242.07|239.87|242.07|239.87|242.07|239.87|0
1641383860000|2022-01-05 11:57:40|242.34|240.14|242.48|240.28|242.61|240.41|242.34|240.14|0
1641383890000|2022-01-05 11:58:10|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1641383900000|2022-01-05 11:58:20|242.41|240.21|242.34|240.14|242.41|240.21|242.34|240.14|0
1641383930000|2022-01-05 11:58:50|242.48|240.28|242.34|240.14|242.48|240.28|242.34|240.14|0
1641383940000|2022-01-05 11:59:00|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1641383950000|2022-01-05 11:59:10|242.41|240.21|242.34|240.14|242.41|240.21|242.34|240.14|0
1641383960000|2022-01-05 11:59:20|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1641383980000|2022-01-05 11:59:40|242.41|240.21|242.34|240.14|242.48|240.28|242.34|240.14|0
1641383990000|2022-01-05 11:59:50|242.27|240.07|242.34|240.14|242.34|240.14|242.27|240.07|0
1641384000000|2022-01-05 12:00:00|242.07|239.87|242.21|240.01|242.21|240.01|242.07|239.87|0
1641384010000|2022-01-05 12:00:10|241.94|239.74|241.94|239.74|241.94|239.74|241.94|239.74|0
1641384020000|2022-01-05 12:00:20|242.07|239.87|242.07|239.87|242.21|240.01|242.07|239.87|0
1641384030000|2022-01-05 12:00:30|242.14|239.94|242.21|240.01|242.21|240.01|242.14|239.94|0
1641384040000|2022-01-05 12:00:40|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1641384060000|2022-01-05 12:01:00|242.21|240.01|242.34|240.14|242.34|240.14|242.21|240.01|0
1641384070000|2022-01-05 12:01:10|242.21|240.01|242.21|240.01|242.21|240.01|242.21|240.01|0
1641384090000|2022-01-05 12:01:30|242.07|239.87|242.21|240.01|242.21|240.01|242.07|239.87|0
1641384100000|2022-01-05 12:01:40|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1641384110000|2022-01-05 12:01:50|242.48|240.28|242.34|240.14|242.48|240.28|242.34|240.14|0
1641384130000|2022-01-05 12:02:10|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1641384140000|2022-01-05 12:02:20|242.61|240.41|242.61|240.41|242.61|240.41|242.61|240.41|0
1641384150000|2022-01-05 12:02:30|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641384160000|2022-01-05 12:02:40|242.61|240.41|242.61|240.41|242.61|240.41|242.61|240.41|0
1641384170000|2022-01-05 12:02:50|242.48|240.28|242.81|240.61|242.81|240.61|242.48|240.28|0
1641384180000|2022-01-05 12:03:00|242.75|240.55|242.75|240.55|242.75|240.55|242.75|240.55|0
1641384190000|2022-01-05 12:03:10|242.88|240.68|242.75|240.55|242.88|240.68|242.75|240.55|0
1641384200000|2022-01-05 12:03:20|242.61|240.41|242.61|240.41|242.61|240.41|242.61|240.41|0
1641384210000|2022-01-05 12:03:30|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1641384220000|2022-01-05 12:03:40|242.47|240.27|242.47|240.27|242.47|240.27|242.47|240.27|0
1641384240000|2022-01-05 12:04:00|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1641384250000|2022-01-05 12:04:10|242.2|240|242.07|239.87|242.2|240|242.07|239.87|0
1641384260000|2022-01-05 12:04:20|242.2|240|242.2|240|242.2|240|242.2|240|0
1641384270000|2022-01-05 12:04:30|242.27|240.07|242.2|240|242.27|240.07|242.2|240|0
1641384280000|2022-01-05 12:04:40|242.07|239.87|242.07|239.87|242.07|239.87|242.07|239.87|0
1641384290000|2022-01-05 12:04:50|242.13|239.93|242.07|239.87|242.13|239.93|241.93|239.73|0
1641384300000|2022-01-05 12:05:00|241.93|239.73|241.66|239.46|241.93|239.73|241.66|239.46|0
1641384310000|2022-01-05 12:05:10|241.53|239.33|241.39|239.19|241.59|239.39|241.39|239.19|0
1641384320000|2022-01-05 12:05:20|241.53|239.33|241.53|239.33|241.53|239.33|241.53|239.33|0
1641384330000|2022-01-05 12:05:30|241.66|239.46|241.8|239.6|241.8|239.6|241.66|239.46|0
1641384340000|2022-01-05 12:05:40|241.66|239.46|241.66|239.46|241.66|239.46|241.66|239.46|0
1641384350000|2022-01-05 12:05:50|241.53|239.33|241.8|239.6|241.8|239.6|241.53|239.33|0
1641384360000|2022-01-05 12:06:00|241.66|239.46|241.8|239.6|241.8|239.6|241.66|239.46|0
1641384370000|2022-01-05 12:06:10|242.2|240|242.34|240.14|242.34|240.14|242.2|240|0
1641384380000|2022-01-05 12:06:20|242.47|240.27|242.61|240.41|242.61|240.41|242.47|240.27|0
1641384390000|2022-01-05 12:06:30|242.67|240.47|242.88|240.68|242.88|240.68|242.67|240.47|0
1641384400000|2022-01-05 12:06:40|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1641384410000|2022-01-05 12:06:50|242.61|240.41|242.61|240.41|242.74|240.54|242.61|240.41|0
1641384420000|2022-01-05 12:07:00|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1641384430000|2022-01-05 12:07:10|242.61|240.41|242.74|240.54|242.74|240.54|242.61|240.41|0
1641384440000|2022-01-05 12:07:20|242.61|240.41|242.61|240.41|242.61|240.41|242.61|240.41|0
1641384450000|2022-01-05 12:07:30|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1641384480000|2022-01-05 12:08:00|242.88|240.68|243.08|240.88|243.08|240.88|242.88|240.68|0
1641384490000|2022-01-05 12:08:10|243.01|240.81|243.08|240.88|243.08|240.88|243.01|240.81|0
1641384500000|2022-01-05 12:08:20|243.01|240.81|243.01|240.81|243.01|240.81|242.94|240.74|0
1641384520000|2022-01-05 12:08:40|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641384530000|2022-01-05 12:08:50|243.15|240.95|243.15|240.95|243.21|241.01|243.15|240.95|0
1641384540000|2022-01-05 12:09:00|243.21|241.01|243.15|240.95|243.21|241.01|243.15|240.95|0
1641384550000|2022-01-05 12:09:10|243.28|241.08|243.28|241.08|243.28|241.08|243.28|241.08|0
1641384560000|2022-01-05 12:09:20|243.15|240.95|243.15|240.95|243.15|240.95|243.15|240.95|0
1641384580000|2022-01-05 12:09:40|243.01|240.81|243.01|240.81|243.01|240.81|243.01|240.81|0
1641384590000|2022-01-05 12:09:50|242.88|240.68|242.88|240.68|242.88|240.68|242.88|240.68|0
1641384630000|2022-01-05 12:10:30|243.01|240.81|242.74|240.54|243.01|240.81|242.74|240.54|0
1641384670000|2022-01-05 12:11:10|242.88|240.68|243.01|240.81|243.01|240.81|242.88|240.68|0
1641384680000|2022-01-05 12:11:20|243.15|240.95|243.15|240.95|243.15|240.95|243.15|240.95|0
1641384690000|2022-01-05 12:11:30|243.01|240.81|243.01|240.81|243.15|240.95|243.01|240.81|0
1641384700000|2022-01-05 12:11:40|243.15|240.95|243.15|240.95|243.15|240.95|243.15|240.95|0
1641384720000|2022-01-05 12:12:00|243.42|241.22|243.42|241.22|243.42|241.22|243.42|241.22|0
1641384730000|2022-01-05 12:12:10|243.35|241.15|243.28|241.08|243.35|241.15|243.28|241.08|0
1641384750000|2022-01-05 12:12:30|243.55|241.35|243.48|241.28|243.55|241.35|243.48|241.28|0
1641384760000|2022-01-05 12:12:40|243.42|241.22|243.28|241.08|243.42|241.22|243.28|241.08|0
1641384770000|2022-01-05 12:12:50|243.42|241.22|243.28|241.08|243.42|241.22|243.28|241.08|0
1641384820000|2022-01-05 12:13:40|243.42|241.22|243.42|241.22|243.42|241.22|243.42|241.22|0
1641384850000|2022-01-05 12:14:10|243.28|241.08|243.28|241.08|243.28|241.08|243.28|241.08|0
1641384900000|2022-01-05 12:15:00|243.42|241.22|243.35|241.15|243.42|241.22|243.35|241.15|0
1641384910000|2022-01-05 12:15:10|243.28|241.08|243.28|241.08|243.28|241.08|243.28|241.08|0
1641384930000|2022-01-05 12:15:30|243.35|241.15|243.42|241.22|243.42|241.22|243.28|241.08|0
1641384940000|2022-01-05 12:15:40|243.28|241.08|243.01|240.81|243.28|241.08|243.01|240.81|0
1641384950000|2022-01-05 12:15:50|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1641384960000|2022-01-05 12:16:00|243.01|240.81|242.87|240.67|243.01|240.81|242.87|240.67|0
1641384970000|2022-01-05 12:16:10|243.01|240.81|242.87|240.67|243.01|240.81|242.87|240.67|0
1641384980000|2022-01-05 12:16:20|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1641384990000|2022-01-05 12:16:30|242.87|240.67|242.87|240.67|242.87|240.67|242.74|240.54|0
1641385000000|2022-01-05 12:16:40|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1641385010000|2022-01-05 12:16:50|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1641385020000|2022-01-05 12:17:00|243.01|240.81|243.01|240.81|243.01|240.81|243.01|240.81|0
1641385030000|2022-01-05 12:17:10|243.21|241.01|243.28|241.08|243.28|241.08|243.21|241.01|0
1641385040000|2022-01-05 12:17:20|243.21|241.01|243.14|240.94|243.21|241.01|243.14|240.94|0
1641385050000|2022-01-05 12:17:30|243.28|241.08|243.28|241.08|243.28|241.08|243.28|241.08|0
1641385060000|2022-01-05 12:17:40|243.14|240.94|243.28|241.08|243.28|241.08|243.14|240.94|0
1641385080000|2022-01-05 12:18:00|243.42|241.22|243.42|241.22|243.42|241.22|243.34|241.14|0
1641385090000|2022-01-05 12:18:10|243.34|241.14|243.28|241.08|243.42|241.22|243.28|241.08|0
1641385100000|2022-01-05 12:18:20|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1641385110000|2022-01-05 12:18:30|243.28|241.08|243.28|241.08|243.28|241.08|243.28|241.08|0
1641385120000|2022-01-05 12:18:40|243.34|241.14|243.28|241.08|243.34|241.14|243.28|241.08|0
1641385130000|2022-01-05 12:18:50|243.41|241.21|243.28|241.08|243.41|241.21|243.28|241.08|0
1641385140000|2022-01-05 12:19:00|243.41|241.21|243.69|241.49|243.69|241.49|243.41|241.21|0
1641385150000|2022-01-05 12:19:10|243.55|241.35|243.41|241.21|243.55|241.35|243.41|241.21|0
1641385180000|2022-01-05 12:19:40|243.28|241.08|243.14|240.94|243.28|241.08|243.14|240.94|0
1641385190000|2022-01-05 12:19:50|243.01|240.81|243.01|240.81|243.01|240.81|243.01|240.81|0
1641385200000|2022-01-05 12:20:00|243.07|240.87|243.07|240.87|243.07|240.87|243.07|240.87|0
1641385210000|2022-01-05 12:20:10|243.01|240.81|243.14|240.94|243.14|240.94|243.01|240.81|0
1641385220000|2022-01-05 12:20:20|243.01|240.81|243.01|240.81|243.01|240.81|243.01|240.81|0
1641385240000|2022-01-05 12:20:40|242.87|240.67|243.01|240.81|243.07|240.87|242.87|240.67|0
1641385260000|2022-01-05 12:21:00|242.87|240.67|242.6|240.4|242.87|240.67|242.6|240.4|0
1641385270000|2022-01-05 12:21:10|243.01|240.81|243.01|240.81|243.01|240.81|243.01|240.81|0
1641385280000|2022-01-05 12:21:20|242.87|240.67|243.01|240.81|243.01|240.81|242.87|240.67|0
1641385290000|2022-01-05 12:21:30|242.87|240.67|243.01|240.81|243.01|240.81|242.87|240.67|0
1641385300000|2022-01-05 12:21:40|242.87|240.67|242.74|240.54|242.87|240.67|242.74|240.54|0
1641385320000|2022-01-05 12:22:00|242.6|240.4|242.6|240.4|242.6|240.4|242.6|240.4|0
1641385340000|2022-01-05 12:22:20|242.47|240.27|242.47|240.27|242.47|240.27|242.47|240.27|0
1641385350000|2022-01-05 12:22:30|242.6|240.4|242.6|240.4|242.6|240.4|242.6|240.4|0
1641385360000|2022-01-05 12:22:40|242.87|240.67|242.94|240.74|242.94|240.74|242.87|240.67|0
1641385370000|2022-01-05 12:22:50|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1641385390000|2022-01-05 12:23:10|242.8|240.6|242.8|240.6|242.8|240.6|242.74|240.54|0
1641385400000|2022-01-05 12:23:20|242.87|240.67|242.74|240.54|242.87|240.67|242.74|240.54|0
1641385410000|2022-01-05 12:23:30|242.6|240.4|242.6|240.4|242.6|240.4|242.6|240.4|0
1641385420000|2022-01-05 12:23:40|242.67|240.47|242.6|240.4|242.67|240.47|242.6|240.4|0
1641385430000|2022-01-05 12:23:50|242.67|240.47|242.6|240.4|242.74|240.54|242.6|240.4|0
1641385440000|2022-01-05 12:24:00|242.67|240.47|242.6|240.4|242.67|240.47|242.6|240.4|0
1641385450000|2022-01-05 12:24:10|242.33|240.13|242.19|239.99|242.33|240.13|242.19|239.99|0
1641385460000|2022-01-05 12:24:20|242.06|239.86|241.92|239.72|242.06|239.86|241.92|239.72|0
1641385470000|2022-01-05 12:24:30|241.79|239.59|241.92|239.72|241.92|239.72|241.79|239.59|0
1641385490000|2022-01-05 12:24:50|241.79|239.59|241.79|239.59|241.79|239.59|241.79|239.59|0
1641385500000|2022-01-05 12:25:00|241.85|239.65|241.79|239.59|241.92|239.72|241.65|239.45|0
1641385510000|2022-01-05 12:25:10|241.65|239.45|241.92|239.72|241.92|239.72|241.65|239.45|0
1641385520000|2022-01-05 12:25:20|242.06|239.86|242.06|239.86|242.19|239.99|242.06|239.86|0
1641385530000|2022-01-05 12:25:30|242.19|239.99|242.06|239.86|242.19|239.99|241.92|239.72|0
1641385540000|2022-01-05 12:25:40|242.39|240.19|242.33|240.13|242.39|240.19|242.33|240.13|0
1641385550000|2022-01-05 12:25:50|242.39|240.19|242.33|240.13|242.39|240.19|242.33|240.13|0
1641385560000|2022-01-05 12:26:00|242.39|240.19|242.39|240.19|242.39|240.19|242.33|240.13|0
1641385570000|2022-01-05 12:26:10|242.53|240.33|242.6|240.4|242.6|240.4|242.53|240.33|0
1641385600000|2022-01-05 12:26:40|242.73|240.53|242.73|240.53|242.73|240.53|242.73|240.53|0
1641385610000|2022-01-05 12:26:50|242.8|240.6|242.73|240.53|242.8|240.6|242.73|240.53|0
1641385620000|2022-01-05 12:27:00|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1641385630000|2022-01-05 12:27:10|242.73|240.53|242.73|240.53|242.73|240.53|242.73|240.53|0
1641385650000|2022-01-05 12:27:30|242.87|240.67|243|240.8|243|240.8|242.87|240.67|0
1641385660000|2022-01-05 12:27:40|242.87|240.67|243|240.8|243|240.8|242.87|240.67|0
1641385670000|2022-01-05 12:27:50|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1641385680000|2022-01-05 12:28:00|243|240.8|243|240.8|243|240.8|243|240.8|0
1641385690000|2022-01-05 12:28:10|242.87|240.67|243.14|240.94|243.14|240.94|242.87|240.67|0
1641385700000|2022-01-05 12:28:20|243.27|241.07|243.2|241|243.27|241.07|243.2|241|0
1641385710000|2022-01-05 12:28:30|243.27|241.07|243.27|241.07|243.27|241.07|243.27|241.07|0
1641385720000|2022-01-05 12:28:40|243.14|240.94|243|240.8|243.14|240.94|243|240.8|0
1641385730000|2022-01-05 12:28:50|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1641385740000|2022-01-05 12:29:00|243.27|241.07|243.14|240.94|243.27|241.07|243.14|240.94|0
1641385750000|2022-01-05 12:29:10|243|240.8|242.87|240.67|243|240.8|242.87|240.67|0
1641385760000|2022-01-05 12:29:20|242.73|240.53|242.87|240.67|242.87|240.67|242.73|240.53|0
1641385770000|2022-01-05 12:29:30|242.73|240.53|242.73|240.53|242.73|240.53|242.73|240.53|0
1641385780000|2022-01-05 12:29:40|243|240.8|243|240.8|243|240.8|243|240.8|0
1641385790000|2022-01-05 12:29:50|243.14|240.94|243.14|240.94|243.27|241.07|243.14|240.94|0
1641385800000|2022-01-05 12:30:00|243|240.8|243|240.8|243|240.8|243|240.8|0
1641385820000|2022-01-05 12:30:20|242.93|240.73|243|240.8|243|240.8|242.93|240.73|0
1641385830000|2022-01-05 12:30:30|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1641385840000|2022-01-05 12:30:40|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1641385850000|2022-01-05 12:30:50|243.07|240.87|243|240.8|243.07|240.87|243|240.8|0
1641385870000|2022-01-05 12:31:10|243.14|240.94|243.27|241.07|243.27|241.07|243.14|240.94|0
1641385880000|2022-01-05 12:31:20|243.34|241.14|243.14|240.94|243.34|241.14|243.14|240.94|0
1641385890000|2022-01-05 12:31:30|243.2|241|243.14|240.94|243.2|241|243.07|240.87|0
1641385900000|2022-01-05 12:31:40|243.27|241.07|243.27|241.07|243.27|241.07|243.27|241.07|0
1641385910000|2022-01-05 12:31:50|243.2|241|243.14|240.94|243.2|241|243.14|240.94|0
1641385920000|2022-01-05 12:32:00|243.07|240.87|243.27|241.07|243.27|241.07|243.07|240.87|0
1641385930000|2022-01-05 12:32:10|243.2|241|243.14|240.94|243.2|241|243.14|240.94|0
1641385940000|2022-01-05 12:32:20|243|240.8|243|240.8|243|240.8|243|240.8|0
1641385960000|2022-01-05 12:32:40|243.27|241.07|243.27|241.07|243.27|241.07|243.27|241.07|0
1641385970000|2022-01-05 12:32:50|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1641385980000|2022-01-05 12:33:00|243|240.8|243|240.8|243|240.8|243|240.8|0
1641385990000|2022-01-05 12:33:10|243.07|240.87|243.14|240.94|243.14|240.94|242.93|240.73|0
1641386000000|2022-01-05 12:33:20|243.07|240.87|243|240.8|243.07|240.87|243|240.8|0
1641386010000|2022-01-05 12:33:30|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1641386040000|2022-01-05 12:34:00|242.73|240.53|242.6|240.4|242.73|240.53|242.6|240.4|0
1641386060000|2022-01-05 12:34:20|242.87|240.67|242.87|240.67|242.87|240.67|242.8|240.6|0
1641386070000|2022-01-05 12:34:30|242.73|240.53|242.52|240.32|242.73|240.53|242.52|240.32|0
1641386080000|2022-01-05 12:34:40|242.46|240.26|242.46|240.26|242.46|240.26|242.39|240.19|0
1641386090000|2022-01-05 12:34:50|242.32|240.12|242.46|240.26|242.46|240.26|242.32|240.12|0
1641386100000|2022-01-05 12:35:00|242.59|240.39|242.32|240.12|242.59|240.39|242.32|240.12|0
1641386110000|2022-01-05 12:35:10|242.46|240.26|242.32|240.12|242.46|240.26|242.32|240.12|0
1641386120000|2022-01-05 12:35:20|242.46|240.26|242.59|240.39|242.59|240.39|242.46|240.26|0
1641386140000|2022-01-05 12:35:40|242.46|240.26|242.59|240.39|242.59|240.39|242.46|240.26|0
1641386160000|2022-01-05 12:36:00|242.73|240.53|242.73|240.53|242.73|240.53|242.73|240.53|0
1641386170000|2022-01-05 12:36:10|242.59|240.39|242.52|240.32|242.59|240.39|242.52|240.32|0
1641386180000|2022-01-05 12:36:20|242.59|240.39|242.59|240.39|242.59|240.39|242.46|240.26|0
1641386190000|2022-01-05 12:36:30|242.46|240.26|242.46|240.26|242.46|240.26|242.32|240.12|0
1641386230000|2022-01-05 12:37:10|242.25|240.05|242.05|239.85|242.25|240.05|242.05|239.85|0
1641386240000|2022-01-05 12:37:20|242.32|240.12|242.32|240.12|242.32|240.12|242.32|240.12|0
1641386250000|2022-01-05 12:37:30|242.46|240.26|242.32|240.12|242.46|240.26|242.32|240.12|0
1641386260000|2022-01-05 12:37:40|242.39|240.19|242.39|240.19|242.46|240.26|242.39|240.19|0
1641386270000|2022-01-05 12:37:50|242.32|240.12|242.46|240.26|242.46|240.26|242.32|240.12|0
1641386280000|2022-01-05 12:38:00|242.39|240.19|242.39|240.19|242.46|240.26|242.32|240.12|0
1641386290000|2022-01-05 12:38:10|242.32|240.12|242.19|239.99|242.32|240.12|242.19|239.99|0
1641386300000|2022-01-05 12:38:20|242.12|239.92|242.05|239.85|242.12|239.92|242.05|239.85|0
1641386310000|2022-01-05 12:38:30|241.92|239.72|241.92|239.72|241.92|239.72|241.92|239.72|0
1641386340000|2022-01-05 12:39:00|242.32|240.12|241.78|239.58|242.32|240.12|241.78|239.58|0
1641386370000|2022-01-05 12:39:30|241.65|239.45|241.65|239.45|241.65|239.45|241.65|239.45|0
1641386400000|2022-01-05 12:40:00|241.51|239.31|241.65|239.45|241.65|239.45|241.51|239.31|0
1641386410000|2022-01-05 12:40:10|241.51|239.31|241.51|239.31|241.51|239.31|241.51|239.31|0
1641386420000|2022-01-05 12:40:20|241.65|239.45|241.65|239.45|241.65|239.45|241.51|239.31|0
1641386430000|2022-01-05 12:40:30|241.51|239.31|241.51|239.31|241.51|239.31|241.51|239.31|0
1641386450000|2022-01-05 12:40:50|241.65|239.45|241.65|239.45|241.65|239.45|241.65|239.45|0
1641386460000|2022-01-05 12:41:00|241.58|239.38|241.65|239.45|241.65|239.45|241.58|239.38|0
1641386480000|2022-01-05 12:41:20|241.51|239.31|241.51|239.31|241.51|239.31|241.51|239.31|0
1641386490000|2022-01-05 12:41:30|241.65|239.45|241.65|239.45|241.65|239.45|241.65|239.45|0
1641386500000|2022-01-05 12:41:40|241.51|239.31|241.51|239.31|241.51|239.31|241.51|239.31|0
1641386510000|2022-01-05 12:41:50|241.65|239.45|241.65|239.45|241.65|239.45|241.65|239.45|0
1641386520000|2022-01-05 12:42:00|241.51|239.31|241.51|239.31|241.51|239.31|241.51|239.31|0
1641386550000|2022-01-05 12:42:30|241.38|239.18|241.38|239.18|241.38|239.18|241.38|239.18|0
1641386570000|2022-01-05 12:42:50|241.24|239.04|241.38|239.18|241.38|239.18|241.24|239.04|0
1641386580000|2022-01-05 12:43:00|241.24|239.04|241.24|239.04|241.38|239.18|241.24|239.04|0
1641386590000|2022-01-05 12:43:10|241.11|238.91|241.38|239.18|241.38|239.18|241.11|238.91|0
1641386600000|2022-01-05 12:43:20|241.51|239.31|241.38|239.18|241.51|239.31|241.38|239.18|0
1641386650000|2022-01-05 12:44:10|241.24|239.04|241.11|238.91|241.24|239.04|241.11|238.91|0
1641386660000|2022-01-05 12:44:20|241.38|239.18|241.38|239.18|241.38|239.18|241.38|239.18|0
1641386710000|2022-01-05 12:45:10|241.37|239.17|241.24|239.04|241.37|239.17|241.24|239.04|0
1641386720000|2022-01-05 12:45:20|241.37|239.17|241.24|239.04|241.37|239.17|241.24|239.04|0
1641386760000|2022-01-05 12:46:00|240.84|238.64|240.84|238.64|240.84|238.64|240.84|238.64|0
1641386770000|2022-01-05 12:46:10|240.7|238.5|240.7|238.5|240.7|238.5|240.7|238.5|0
1641386780000|2022-01-05 12:46:20|240.84|238.64|240.97|238.77|240.97|238.77|240.84|238.64|0
1641386790000|2022-01-05 12:46:30|240.84|238.64|240.9|238.7|240.9|238.7|240.84|238.64|0
1641386800000|2022-01-05 12:46:40|240.97|238.77|240.97|238.77|241.1|238.9|240.97|238.77|0
1641386810000|2022-01-05 12:46:50|241.03|238.83|240.97|238.77|241.03|238.83|240.97|238.77|0
1641386820000|2022-01-05 12:47:00|240.84|238.64|240.7|238.5|240.84|238.64|240.7|238.5|0
1641386870000|2022-01-05 12:47:50|240.83|238.63|240.83|238.63|240.83|238.63|240.83|238.63|0
1641386900000|2022-01-05 12:48:20|240.7|238.5|240.57|238.37|240.7|238.5|240.57|238.37|0
1641386910000|2022-01-05 12:48:30|240.7|238.5|240.63|238.43|240.7|238.5|240.63|238.43|0
1641386920000|2022-01-05 12:48:40|240.7|238.5|240.57|238.37|240.7|238.5|240.57|238.37|0
1641386930000|2022-01-05 12:48:50|240.43|238.23|240.57|238.37|240.57|238.37|240.43|238.23|0
1641386940000|2022-01-05 12:49:00|240.7|238.5|240.57|238.37|240.7|238.5|240.57|238.37|0
1641386950000|2022-01-05 12:49:10|240.43|238.23|240.43|238.23|240.43|238.23|240.43|238.23|0
1641386960000|2022-01-05 12:49:20|240.3|238.1|240.3|238.1|240.3|238.1|240.3|238.1|0
1641386970000|2022-01-05 12:49:30|240.56|238.36|240.43|238.23|240.56|238.36|240.43|238.23|0
1641386980000|2022-01-05 12:49:40|240.23|238.03|240.23|238.03|240.23|238.03|240.23|238.03|0
1641386990000|2022-01-05 12:49:50|240.3|238.1|240.16|237.96|240.3|238.1|240.16|237.96|0
1641387000000|2022-01-05 12:50:00|240.3|238.1|240.56|238.36|240.56|238.36|240.3|238.1|0
1641387010000|2022-01-05 12:50:10|240.3|238.1|240.56|238.36|240.56|238.36|240.3|238.1|0
1641387030000|2022-01-05 12:50:30|240.43|238.23|240.43|238.23|240.43|238.23|240.43|238.23|0
1641387040000|2022-01-05 12:50:40|240.3|238.1|240.3|238.1|240.3|238.1|240.3|238.1|0
1641387050000|2022-01-05 12:50:50|240.43|238.23|240.43|238.23|240.43|238.23|240.43|238.23|0
1641387060000|2022-01-05 12:51:00|240.56|238.36|240.43|238.23|240.56|238.36|240.43|238.23|0
1641387070000|2022-01-05 12:51:10|240.3|238.1|240.3|238.1|240.43|238.23|240.3|238.1|0
1641387080000|2022-01-05 12:51:20|240.29|238.09|240.16|237.96|240.29|238.09|240.16|237.96|0
1641387090000|2022-01-05 12:51:30|240.29|238.09|240.16|237.96|240.29|238.09|240.16|237.96|0
1641387100000|2022-01-05 12:51:40|240.22|238.02|240.22|238.02|240.29|238.09|240.22|238.02|0
1641387110000|2022-01-05 12:51:50|240.29|238.09|240.29|238.09|240.29|238.09|240.16|237.96|0
1641387120000|2022-01-05 12:52:00|240.22|238.02|240.29|238.09|240.29|238.09|240.22|238.02|0
1641387130000|2022-01-05 12:52:10|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1641387200000|2022-01-05 12:53:20|240.29|238.09|240.29|238.09|240.29|238.09|240.29|238.09|0
1641387250000|2022-01-05 12:54:10|240.36|238.16|240.29|238.09|240.43|238.23|240.29|238.09|0
1641387290000|2022-01-05 12:54:50|240.43|238.23|240.43|238.23|240.43|238.23|240.43|238.23|0
1641387300000|2022-01-05 12:55:00|240.36|238.16|240.36|238.16|240.36|238.16|240.36|238.16|0
1641387310000|2022-01-05 12:55:10|240.43|238.23|240.36|238.16|240.43|238.23|240.36|238.16|0
1641387320000|2022-01-05 12:55:20|240.16|237.96|240.29|238.09|240.29|238.09|240.16|237.96|0
1641387330000|2022-01-05 12:55:30|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1641387360000|2022-01-05 12:56:00|240.29|238.09|240.16|237.96|240.29|238.09|240.16|237.96|0
1641387380000|2022-01-05 12:56:20|240.29|238.09|240.29|238.09|240.29|238.09|240.29|238.09|0
1641387390000|2022-01-05 12:56:30|240.43|238.23|240.56|238.36|240.56|238.36|240.43|238.23|0
1641387400000|2022-01-05 12:56:40|240.49|238.29|240.43|238.23|240.49|238.29|240.43|238.23|0
1641387420000|2022-01-05 12:57:00|240.56|238.36|240.7|238.5|240.7|238.5|240.56|238.36|0
1641387430000|2022-01-05 12:57:10|240.83|238.63|241.1|238.9|241.1|238.9|240.83|238.63|0
1641387440000|2022-01-05 12:57:20|241.23|239.03|241.1|238.9|241.23|239.03|241.1|238.9|0
1641387450000|2022-01-05 12:57:30|240.96|238.76|240.83|238.63|240.96|238.76|240.83|238.63|0
1641387460000|2022-01-05 12:57:40|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1641387470000|2022-01-05 12:57:50|240.83|238.63|240.96|238.76|240.96|238.76|240.83|238.63|0
1641387480000|2022-01-05 12:58:00|241.03|238.83|240.96|238.76|241.03|238.83|240.96|238.76|0
1641387490000|2022-01-05 12:58:10|240.89|238.69|240.83|238.63|240.89|238.69|240.83|238.63|0
1641387500000|2022-01-05 12:58:20|240.7|238.5|240.63|238.43|240.7|238.5|240.63|238.43|0
1641387510000|2022-01-05 12:58:30|240.7|238.5|240.83|238.63|240.83|238.63|240.7|238.5|0
1641387520000|2022-01-05 12:58:40|240.69|238.49|240.96|238.76|240.96|238.76|240.69|238.49|0
1641387530000|2022-01-05 12:58:50|240.83|238.63|240.83|238.63|240.83|238.63|240.83|238.63|0
1641387540000|2022-01-05 12:59:00|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1641387550000|2022-01-05 12:59:10|240.89|238.69|240.83|238.63|240.96|238.76|240.83|238.63|0
1641387560000|2022-01-05 12:59:20|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1641387570000|2022-01-05 12:59:30|241.03|238.83|241.23|239.03|241.23|239.03|241.03|238.83|0
1641387580000|2022-01-05 12:59:40|241.1|238.9|241.23|239.03|241.23|239.03|241.1|238.9|0
1641387590000|2022-01-05 12:59:50|241.37|239.17|241.23|239.03|241.37|239.17|241.23|239.03|0
1641387600000|2022-01-05 13:00:00|241.5|239.3|241.64|239.44|241.64|239.44|241.5|239.3|0
1641387610000|2022-01-05 13:00:10|241.5|239.3|241.64|239.44|241.64|239.44|241.5|239.3|0
1641387620000|2022-01-05 13:00:20|241.77|239.57|242.04|239.84|242.04|239.84|241.77|239.57|0
1641387630000|2022-01-05 13:00:30|241.91|239.71|241.91|239.71|241.91|239.71|241.91|239.71|0
1641387640000|2022-01-05 13:00:40|242.04|239.84|241.77|239.57|242.04|239.84|241.77|239.57|0
1641387650000|2022-01-05 13:00:50|242.04|239.84|241.91|239.71|242.04|239.84|241.91|239.71|0
1641387660000|2022-01-05 13:01:00|242.04|239.84|241.91|239.71|242.04|239.84|241.91|239.71|0
1641387670000|2022-01-05 13:01:10|241.84|239.64|241.91|239.71|241.91|239.71|241.84|239.64|0
1641387680000|2022-01-05 13:01:20|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1641387690000|2022-01-05 13:01:30|241.64|239.44|241.64|239.44|241.64|239.44|241.64|239.44|0
1641387700000|2022-01-05 13:01:40|241.5|239.3|241.37|239.17|241.5|239.3|241.37|239.17|0
1641387710000|2022-01-05 13:01:50|241.64|239.44|241.64|239.44|241.64|239.44|241.64|239.44|0
1641387720000|2022-01-05 13:02:00|241.5|239.3|241.64|239.44|241.64|239.44|241.5|239.3|0
1641387730000|2022-01-05 13:02:10|241.91|239.71|241.77|239.57|241.91|239.71|241.77|239.57|0
1641387740000|2022-01-05 13:02:20|241.64|239.44|241.64|239.44|241.64|239.44|241.64|239.44|0
1641387750000|2022-01-05 13:02:30|241.77|239.57|241.64|239.44|241.77|239.57|241.64|239.44|0
1641387760000|2022-01-05 13:02:40|241.77|239.57|241.77|239.57|241.77|239.57|241.64|239.44|0
1641387770000|2022-01-05 13:02:50|241.64|239.44|241.64|239.44|241.64|239.44|241.64|239.44|0
1641387780000|2022-01-05 13:03:00|241.5|239.3|241.5|239.3|241.5|239.3|241.5|239.3|0
1641387790000|2022-01-05 13:03:10|241.37|239.17|241.37|239.17|241.37|239.17|241.37|239.17|0
1641387800000|2022-01-05 13:03:20|241.23|239.03|241.37|239.17|241.37|239.17|241.23|239.03|0
1641387810000|2022-01-05 13:03:30|241.23|239.03|241.23|239.03|241.23|239.03|241.23|239.03|0
1641387820000|2022-01-05 13:03:40|241.37|239.17|241.37|239.17|241.37|239.17|241.3|239.1|0
1641387840000|2022-01-05 13:04:00|241.5|239.3|241.64|239.44|241.64|239.44|241.43|239.23|0
1641387850000|2022-01-05 13:04:10|241.5|239.3|241.5|239.3|241.5|239.3|241.5|239.3|0
1641387870000|2022-01-05 13:04:30|241.37|239.17|241.37|239.17|241.5|239.3|241.37|239.17|0
1641387880000|2022-01-05 13:04:40|241.43|239.23|241.37|239.17|241.43|239.23|241.37|239.17|0
1641387900000|2022-01-05 13:05:00|241.5|239.3|241.5|239.3|241.5|239.3|241.5|239.3|0
1641387910000|2022-01-05 13:05:10|241.37|239.17|241.63|239.43|241.63|239.43|241.37|239.17|0
1641387920000|2022-01-05 13:05:20|241.77|239.57|241.9|239.7|241.9|239.7|241.77|239.57|0
1641387940000|2022-01-05 13:05:40|241.83|239.63|241.83|239.63|241.83|239.63|241.83|239.63|0
1641387950000|2022-01-05 13:05:50|241.9|239.7|242.04|239.84|242.04|239.84|241.9|239.7|0
1641387960000|2022-01-05 13:06:00|241.9|239.7|242.04|239.84|242.04|239.84|241.9|239.7|0
1641387970000|2022-01-05 13:06:10|241.9|239.7|241.9|239.7|241.9|239.7|241.9|239.7|0
1641387980000|2022-01-05 13:06:20|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1641387990000|2022-01-05 13:06:30|241.63|239.43|241.77|239.57|241.77|239.57|241.63|239.43|0
1641388000000|2022-01-05 13:06:40|241.83|239.63|241.77|239.57|241.83|239.63|241.77|239.57|0
1641388010000|2022-01-05 13:06:50|241.63|239.43|241.23|239.03|241.77|239.57|241.23|239.03|0
1641388030000|2022-01-05 13:07:10|241.36|239.16|241.5|239.3|241.5|239.3|241.36|239.16|0
1641388050000|2022-01-05 13:07:30|241.63|239.43|241.5|239.3|241.63|239.43|241.5|239.3|0
1641388080000|2022-01-05 13:08:00|241.63|239.43|241.63|239.43|241.63|239.43|241.63|239.43|0
1641388100000|2022-01-05 13:08:20|241.77|239.57|241.77|239.57|241.9|239.7|241.77|239.57|0
1641388110000|2022-01-05 13:08:30|241.9|239.7|242.04|239.84|242.04|239.84|241.9|239.7|0
1641388120000|2022-01-05 13:08:40|241.9|239.7|241.9|239.7|241.9|239.7|241.9|239.7|0
1641388130000|2022-01-05 13:08:50|242.04|239.84|242.17|239.97|242.17|239.97|242.04|239.84|0
1641388140000|2022-01-05 13:09:00|242.04|239.84|242.17|239.97|242.17|239.97|242.04|239.84|0
1641388160000|2022-01-05 13:09:20|242.04|239.84|241.9|239.7|242.17|239.97|241.9|239.7|0
1641388170000|2022-01-05 13:09:30|241.77|239.57|241.7|239.5|241.83|239.63|241.7|239.5|0
1641388180000|2022-01-05 13:09:40|241.63|239.43|241.63|239.43|241.63|239.43|241.5|239.3|0
1641388190000|2022-01-05 13:09:50|241.56|239.36|241.36|239.16|241.56|239.36|241.23|239.03|0
1641388200000|2022-01-05 13:10:00|241.23|239.03|240.82|238.62|241.23|239.03|240.82|238.62|0
1641388210000|2022-01-05 13:10:10|240.69|238.49|240.55|238.35|240.69|238.49|240.55|238.35|0
1641388230000|2022-01-05 13:10:30|240.69|238.49|240.69|238.49|240.69|238.49|240.69|238.49|0
1641388240000|2022-01-05 13:10:40|240.82|238.62|240.69|238.49|240.82|238.62|240.69|238.49|0
1641388250000|2022-01-05 13:10:50|240.42|238.22|240.42|238.22|240.42|238.22|240.42|238.22|0
1641388260000|2022-01-05 13:11:00|240.55|238.35|240.29|238.09|240.55|238.35|240.29|238.09|0
1641388270000|2022-01-05 13:11:10|240.42|238.22|240.29|238.09|240.42|238.22|240.29|238.09|0
1641388280000|2022-01-05 13:11:20|240.42|238.22|240.42|238.22|240.42|238.22|240.42|238.22|0
1641388290000|2022-01-05 13:11:30|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1641388300000|2022-01-05 13:11:40|240.42|238.22|240.29|238.09|240.42|238.22|240.29|238.09|0
1641388310000|2022-01-05 13:11:50|240.28|238.08|240.28|238.08|240.28|238.08|240.15|237.95|0
1641388320000|2022-01-05 13:12:00|240.42|238.22|240.28|238.08|240.42|238.22|240.28|238.08|0
1641388330000|2022-01-05 13:12:10|240.15|237.95|240.15|237.95|240.15|237.95|240.15|237.95|0
1641388340000|2022-01-05 13:12:20|240.28|238.08|240.42|238.22|240.42|238.22|240.28|238.08|0
1641388350000|2022-01-05 13:12:30|240.48|238.28|240.69|238.49|240.69|238.49|240.48|238.28|0
1641388360000|2022-01-05 13:12:40|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1641388370000|2022-01-05 13:12:50|240.42|238.22|240.42|238.22|240.42|238.22|240.42|238.22|0
1641388380000|2022-01-05 13:13:00|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1641388390000|2022-01-05 13:13:10|240.42|238.22|240.28|238.08|240.42|238.22|240.28|238.08|0
1641388400000|2022-01-05 13:13:20|240.42|238.22|240.28|238.08|240.42|238.22|240.28|238.08|0
1641388410000|2022-01-05 13:13:30|240.35|238.15|240.28|238.08|240.35|238.15|240.28|238.08|0
1641388420000|2022-01-05 13:13:40|240.35|238.15|240.28|238.08|240.35|238.15|240.28|238.08|0
1641388440000|2022-01-05 13:14:00|240.15|237.95|240.28|238.08|240.28|238.08|240.15|237.95|0
1641388450000|2022-01-05 13:14:10|240.15|237.95|240.15|237.95|240.21|238.01|240.15|237.95|0
1641388480000|2022-01-05 13:14:40|240.28|238.08|240.28|238.08|240.28|238.08|240.15|237.95|0
1641388500000|2022-01-05 13:15:00|240.15|237.95|239.34|237.14|240.15|237.95|239.14|236.94|0
1641388510000|2022-01-05 13:15:10|239.48|237.28|240.69|238.49|240.69|238.49|239.48|237.28|0
1641388520000|2022-01-05 13:15:20|240.42|238.22|240.42|238.22|240.42|238.22|240.42|238.22|0
1641388530000|2022-01-05 13:15:30|240.28|238.08|240.15|237.95|240.42|238.22|240.15|237.95|0
1641388540000|2022-01-05 13:15:40|240.42|238.22|240.82|238.62|240.82|238.62|240.28|238.08|0
1641388550000|2022-01-05 13:15:50|241.02|238.82|241.36|239.16|241.36|239.16|241.02|238.82|0
1641388560000|2022-01-05 13:16:00|241.49|239.29|242.3|240.1|242.3|240.1|241.49|239.29|0
1641388570000|2022-01-05 13:16:10|242.1|239.9|241.76|239.56|242.17|239.97|241.76|239.56|0
1641388580000|2022-01-05 13:16:20|242.03|239.83|241.76|239.56|242.03|239.83|241.76|239.56|0
1641388590000|2022-01-05 13:16:30|241.69|239.49|241.49|239.29|241.69|239.49|241.49|239.29|0
1641388600000|2022-01-05 13:16:40|241.22|239.02|241.49|239.29|241.49|239.29|241.09|238.89|0
1641388610000|2022-01-05 13:16:50|241.63|239.43|241.29|239.09|241.63|239.43|241.22|239.02|0
1641388620000|2022-01-05 13:17:00|241.22|239.02|241.22|239.02|241.22|239.02|240.96|238.76|0
1641388630000|2022-01-05 13:17:10|240.69|238.49|240.89|238.69|240.89|238.69|240.69|238.49|0
1641388640000|2022-01-05 13:17:20|240.82|238.62|240.82|238.62|240.96|238.76|240.82|238.62|0
1641388650000|2022-01-05 13:17:30|241.22|239.02|241.63|239.43|241.63|239.43|241.22|239.02|0
1641388660000|2022-01-05 13:17:40|241.42|239.22|241.63|239.43|241.63|239.43|241.42|239.22|0
1641388670000|2022-01-05 13:17:50|241.36|239.16|241.9|239.7|241.9|239.7|241.36|239.16|0
1641388680000|2022-01-05 13:18:00|242.03|239.83|242.03|239.83|242.03|239.83|241.83|239.63|0
1641388690000|2022-01-05 13:18:10|241.9|239.7|242.03|239.83|242.03|239.83|241.9|239.7|0
1641388700000|2022-01-05 13:18:20|241.76|239.56|241.49|239.29|241.76|239.56|241.49|239.29|0
1641388710000|2022-01-05 13:18:30|241.76|239.56|241.9|239.7|241.9|239.7|241.76|239.56|0
1641388720000|2022-01-05 13:18:40|241.76|239.56|241.69|239.49|241.76|239.56|241.69|239.49|0
1641388730000|2022-01-05 13:18:50|241.49|239.29|241.63|239.43|241.63|239.43|241.49|239.29|0
1641388740000|2022-01-05 13:19:00|241.9|239.7|241.9|239.7|242.03|239.83|241.9|239.7|0
1641388750000|2022-01-05 13:19:10|242.03|239.83|241.9|239.7|242.03|239.83|241.9|239.7|0
1641388760000|2022-01-05 13:19:20|241.63|239.43|241.76|239.56|241.76|239.56|241.49|239.29|0
1641388770000|2022-01-05 13:19:30|241.9|239.7|242.17|239.97|242.17|239.97|241.9|239.7|0
1641388780000|2022-01-05 13:19:40|242.03|239.83|241.9|239.7|242.03|239.83|241.9|239.7|0
1641388790000|2022-01-05 13:19:50|241.76|239.56|241.76|239.56|241.76|239.56|241.63|239.43|0
1641388800000|2022-01-05 13:20:00|241.63|239.43|241.49|239.29|241.63|239.43|241.49|239.29|0
1641388810000|2022-01-05 13:20:10|241.63|239.43|241.49|239.29|241.76|239.56|241.49|239.29|0
1641388820000|2022-01-05 13:20:20|241.36|239.16|241.15|238.95|241.49|239.29|241.15|238.95|0
1641388830000|2022-01-05 13:20:30|241.09|238.89|241.09|238.89|241.22|239.02|241.09|238.89|0
1641388840000|2022-01-05 13:20:40|241.22|239.02|241.56|239.36|241.56|239.36|241.22|239.02|0
1641388850000|2022-01-05 13:20:50|241.76|239.56|241.9|239.7|241.9|239.7|241.63|239.43|0
1641388860000|2022-01-05 13:21:00|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1641388870000|2022-01-05 13:21:10|241.9|239.7|241.63|239.43|241.9|239.7|241.63|239.43|0
1641388900000|2022-01-05 13:21:40|241.69|239.49|241.63|239.43|241.69|239.49|241.63|239.43|0
1641388910000|2022-01-05 13:21:50|241.49|239.29|241.49|239.29|241.49|239.29|241.49|239.29|0
1641388920000|2022-01-05 13:22:00|241.36|239.16|241.49|239.29|241.49|239.29|241.36|239.16|0
1641388940000|2022-01-05 13:22:20|241.63|239.43|241.63|239.43|241.63|239.43|241.49|239.29|0
1641388950000|2022-01-05 13:22:30|241.49|239.29|241.49|239.29|241.49|239.29|241.49|239.29|0
1641388960000|2022-01-05 13:22:40|241.63|239.43|241.63|239.43|241.63|239.43|241.63|239.43|0
1641388970000|2022-01-05 13:22:50|241.76|239.56|241.63|239.43|241.76|239.56|241.63|239.43|0
1641388980000|2022-01-05 13:23:00|241.36|239.16|241.49|239.29|241.49|239.29|241.36|239.16|0
1641388990000|2022-01-05 13:23:10|241.76|239.56|241.63|239.43|241.76|239.56|241.63|239.43|0
1641389000000|2022-01-05 13:23:20|241.76|239.56|241.63|239.43|241.76|239.56|241.63|239.43|0
1641389010000|2022-01-05 13:23:30|241.76|239.56|241.63|239.43|241.76|239.56|241.63|239.43|0
1641389020000|2022-01-05 13:23:40|241.49|239.29|241.63|239.43|241.63|239.43|241.49|239.29|0
1641389030000|2022-01-05 13:23:50|241.76|239.56|241.63|239.43|241.76|239.56|241.63|239.43|0
1641389040000|2022-01-05 13:24:00|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1641389050000|2022-01-05 13:24:10|241.9|239.7|241.9|239.7|241.9|239.7|241.76|239.56|0
1641389060000|2022-01-05 13:24:20|241.76|239.56|241.9|239.7|241.9|239.7|241.76|239.56|0
1641389070000|2022-01-05 13:24:30|241.76|239.56|241.83|239.63|241.9|239.7|241.76|239.56|0
1641389080000|2022-01-05 13:24:40|241.76|239.56|242.03|239.83|242.03|239.83|241.76|239.56|0
1641389090000|2022-01-05 13:24:50|241.9|239.7|241.83|239.63|241.9|239.7|241.83|239.63|0
1641389100000|2022-01-05 13:25:00|241.9|239.7|241.9|239.7|241.9|239.7|241.76|239.56|0
1641389110000|2022-01-05 13:25:10|241.76|239.56|241.76|239.56|241.9|239.7|241.76|239.56|0
1641389120000|2022-01-05 13:25:20|241.89|239.69|242.3|240.1|242.3|240.1|241.89|239.69|0
1641389130000|2022-01-05 13:25:30|242.44|240.24|242.3|240.1|242.44|240.24|242.3|240.1|0
1641389140000|2022-01-05 13:25:40|242.44|240.24|242.3|240.1|242.44|240.24|242.3|240.1|0
1641389150000|2022-01-05 13:25:50|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1641389160000|2022-01-05 13:26:00|242.03|239.83|242.16|239.96|242.3|240.1|242.03|239.83|0
1641389170000|2022-01-05 13:26:10|242.3|240.1|242.16|239.96|242.3|240.1|242.16|239.96|0
1641389190000|2022-01-05 13:26:30|242.03|239.83|242.03|239.83|242.16|239.96|242.03|239.83|0
1641389200000|2022-01-05 13:26:40|242.3|240.1|242.3|240.1|242.3|240.1|242.3|240.1|0
1641389210000|2022-01-05 13:26:50|242.43|240.23|242.3|240.1|242.43|240.23|242.3|240.1|0
1641389220000|2022-01-05 13:27:00|242.43|240.23|242.57|240.37|242.57|240.37|242.43|240.23|0
1641389230000|2022-01-05 13:27:10|242.43|240.23|242.36|240.16|242.43|240.23|242.3|240.1|0
1641389240000|2022-01-05 13:27:20|242.3|240.1|242.3|240.1|242.3|240.1|242.16|239.96|0
1641389260000|2022-01-05 13:27:40|242.16|239.96|242.36|240.16|242.36|240.16|242.16|239.96|0
1641389270000|2022-01-05 13:27:50|242.3|240.1|242.43|240.23|242.43|240.23|242.3|240.1|0
1641389280000|2022-01-05 13:28:00|242.57|240.37|242.84|240.64|242.84|240.64|242.57|240.37|0
1641389290000|2022-01-05 13:28:10|242.7|240.5|242.7|240.5|242.7|240.5|242.7|240.5|0
1641389300000|2022-01-05 13:28:20|242.43|240.23|242.3|240.1|242.43|240.23|242.3|240.1|0
1641389310000|2022-01-05 13:28:30|242.23|240.03|242.3|240.1|242.3|240.1|242.23|240.03|0
1641389320000|2022-01-05 13:28:40|242.43|240.23|242.3|240.1|242.43|240.23|242.3|240.1|0
1641389330000|2022-01-05 13:28:50|242.43|240.23|242.43|240.23|242.43|240.23|242.43|240.23|0
1641389340000|2022-01-05 13:29:00|242.3|240.1|242.3|240.1|242.3|240.1|242.3|240.1|0
1641389350000|2022-01-05 13:29:10|242.16|239.96|242.16|239.96|242.3|240.1|242.16|239.96|0
1641389360000|2022-01-05 13:29:20|242.03|239.83|242.03|239.83|242.03|239.83|242.03|239.83|0
1641389370000|2022-01-05 13:29:30|242.09|239.89|242.03|239.83|242.09|239.89|242.03|239.83|0
1641389380000|2022-01-05 13:29:40|241.89|239.69|242.03|239.83|242.03|239.83|241.89|239.69|0
1641389390000|2022-01-05 13:29:50|242.16|239.96|242.3|240.1|242.3|240.1|242.16|239.96|0
1641389400000|2022-01-05 13:30:00|242.43|240.23|242.3|240.1|242.43|240.23|242.3|240.1|0
1641389410000|2022-01-05 13:30:10|242.43|240.23|242.57|240.37|242.57|240.37|242.43|240.23|0
1641389420000|2022-01-05 13:30:20|242.43|240.23|242.43|240.23|242.57|240.37|242.43|240.23|0
1641389430000|2022-01-05 13:30:30|242.3|240.1|242.16|239.96|242.36|240.16|242.16|239.96|0
1641389440000|2022-01-05 13:30:40|242.03|239.83|242.16|239.96|242.16|239.96|242.03|239.83|0
1641389450000|2022-01-05 13:30:50|242.03|239.83|242.16|239.96|242.16|239.96|242.03|239.83|0
1641389460000|2022-01-05 13:31:00|242.3|240.1|241.89|239.69|242.3|240.1|241.89|239.69|0
1641389470000|2022-01-05 13:31:10|241.76|239.56|241.89|239.69|241.89|239.69|241.76|239.56|0
1641389480000|2022-01-05 13:31:20|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1641389490000|2022-01-05 13:31:30|241.82|239.62|241.89|239.69|241.89|239.69|241.82|239.62|0
1641389500000|2022-01-05 13:31:40|241.76|239.56|241.89|239.69|241.89|239.69|241.62|239.42|0
1641389510000|2022-01-05 13:31:50|241.96|239.76|242.16|239.96|242.16|239.96|241.96|239.76|0
1641389520000|2022-01-05 13:32:00|242.3|240.1|242.57|240.37|242.57|240.37|242.3|240.1|0
1641389530000|2022-01-05 13:32:10|242.7|240.5|242.84|240.64|242.84|240.64|242.7|240.5|0
1641389540000|2022-01-05 13:32:20|242.7|240.5|242.57|240.37|242.7|240.5|242.57|240.37|0
1641389550000|2022-01-05 13:32:30|242.63|240.43|242.43|240.23|242.63|240.43|242.43|240.23|0
1641389560000|2022-01-05 13:32:40|242.3|240.1|242.03|239.83|242.3|240.1|242.03|239.83|0
1641389570000|2022-01-05 13:32:50|242.16|239.96|242.43|240.23|242.43|240.23|242.16|239.96|0
1641389580000|2022-01-05 13:33:00|242.3|240.1|242.43|240.23|242.43|240.23|242.3|240.1|0
1641389590000|2022-01-05 13:33:10|242.5|240.3|242.5|240.3|242.5|240.3|242.43|240.23|0
1641389600000|2022-01-05 13:33:20|242.57|240.37|242.7|240.5|242.7|240.5|242.57|240.37|0
1641389610000|2022-01-05 13:33:30|242.84|240.64|242.7|240.5|242.84|240.64|242.7|240.5|0
1641389620000|2022-01-05 13:33:40|242.84|240.64|242.7|240.5|242.84|240.64|242.57|240.37|0
1641389640000|2022-01-05 13:34:00|242.57|240.37|242.43|240.23|242.57|240.37|242.43|240.23|0
1641389650000|2022-01-05 13:34:10|242.7|240.5|242.57|240.37|242.7|240.5|242.43|240.23|0
1641389660000|2022-01-05 13:34:20|242.43|240.23|242.43|240.23|242.43|240.23|242.43|240.23|0
1641389670000|2022-01-05 13:34:30|242.3|240.1|242.43|240.23|242.43|240.23|242.3|240.1|0
1641389680000|2022-01-05 13:34:40|242.5|240.3|242.63|240.43|242.63|240.43|242.5|240.3|0
1641389690000|2022-01-05 13:34:50|242.57|240.37|242.57|240.37|242.57|240.37|242.43|240.23|0
1641389700000|2022-01-05 13:35:00|242.7|240.5|242.43|240.23|242.7|240.5|242.43|240.23|0
1641389710000|2022-01-05 13:35:10|242.57|240.37|242.57|240.37|242.7|240.5|242.57|240.37|0
1641389720000|2022-01-05 13:35:20|242.7|240.5|242.84|240.64|242.84|240.64|242.7|240.5|0
1641389730000|2022-01-05 13:35:30|242.7|240.5|242.84|240.64|242.84|240.64|242.7|240.5|0
1641389740000|2022-01-05 13:35:40|242.77|240.57|242.84|240.64|242.84|240.64|242.77|240.57|0
1641389750000|2022-01-05 13:35:50|242.7|240.5|242.57|240.37|242.7|240.5|242.57|240.37|0
1641389760000|2022-01-05 13:36:00|242.7|240.5|242.43|240.23|242.7|240.5|242.43|240.23|0
1641389770000|2022-01-05 13:36:10|242.49|240.29|242.57|240.37|242.57|240.37|242.49|240.29|0
1641389780000|2022-01-05 13:36:20|242.7|240.5|242.7|240.5|242.7|240.5|242.7|240.5|0
1641389790000|2022-01-05 13:36:30|242.63|240.43|242.7|240.5|242.7|240.5|242.56|240.36|0
1641389800000|2022-01-05 13:36:40|242.63|240.43|242.56|240.36|242.7|240.5|242.56|240.36|0
1641389810000|2022-01-05 13:36:50|242.63|240.43|242.7|240.5|242.7|240.5|242.63|240.43|0
1641389820000|2022-01-05 13:37:00|242.56|240.36|242.29|240.09|242.56|240.36|242.29|240.09|0
1641389830000|2022-01-05 13:37:10|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1641389840000|2022-01-05 13:37:20|241.75|239.55|241.89|239.69|241.89|239.69|241.75|239.55|0
1641389850000|2022-01-05 13:37:30|242.02|239.82|242.16|239.96|242.16|239.96|242.02|239.82|0
1641389860000|2022-01-05 13:37:40|241.89|239.69|242.02|239.82|242.02|239.82|241.89|239.69|0
1641389870000|2022-01-05 13:37:50|241.89|239.69|242.02|239.82|242.16|239.96|241.89|239.69|0
1641389890000|2022-01-05 13:38:10|242.16|239.96|242.16|239.96|242.16|239.96|242.09|239.89|0
1641389900000|2022-01-05 13:38:20|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1641389910000|2022-01-05 13:38:30|241.89|239.69|241.75|239.55|241.89|239.69|241.75|239.55|0
1641389920000|2022-01-05 13:38:40|241.62|239.42|241.75|239.55|241.75|239.55|241.62|239.42|0
1641389940000|2022-01-05 13:39:00|241.62|239.42|241.62|239.42|241.62|239.42|241.62|239.42|0
1641389950000|2022-01-05 13:39:10|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641389960000|2022-01-05 13:39:20|241.75|239.55|241.62|239.42|241.75|239.55|241.62|239.42|0
1641389970000|2022-01-05 13:39:30|241.75|239.55|241.75|239.55|241.75|239.55|241.75|239.55|0
1641389980000|2022-01-05 13:39:40|241.89|239.69|241.89|239.69|241.89|239.69|241.89|239.69|0
1641389990000|2022-01-05 13:39:50|241.95|239.75|241.89|239.69|241.95|239.75|241.89|239.69|0
1641390000000|2022-01-05 13:40:00|241.75|239.55|241.89|239.69|241.89|239.69|241.75|239.55|0
1641390010000|2022-01-05 13:40:10|241.82|239.62|242.02|239.82|242.02|239.82|241.75|239.55|0
1641390030000|2022-01-05 13:40:30|242.09|239.89|242.09|239.89|242.16|239.96|242.09|239.89|0
1641390040000|2022-01-05 13:40:40|242.02|239.82|242.16|239.96|242.16|239.96|242.02|239.82|0
1641390050000|2022-01-05 13:40:50|242.02|239.82|242.16|239.96|242.16|239.96|242.02|239.82|0
1641390060000|2022-01-05 13:41:00|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1641390080000|2022-01-05 13:41:20|241.89|239.69|241.89|239.69|241.89|239.69|241.75|239.55|0
1641390090000|2022-01-05 13:41:30|242.02|239.82|242.16|239.96|242.16|239.96|242.02|239.82|0
1641390100000|2022-01-05 13:41:40|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1641390110000|2022-01-05 13:41:50|242.16|239.96|242.02|239.82|242.16|239.96|242.02|239.82|0
1641390120000|2022-01-05 13:42:00|241.89|239.69|241.89|239.69|241.89|239.69|241.89|239.69|0
1641390130000|2022-01-05 13:42:10|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1641390140000|2022-01-05 13:42:20|242.16|239.96|242.02|239.82|242.16|239.96|242.02|239.82|0
1641390150000|2022-01-05 13:42:30|241.89|239.69|241.89|239.69|241.89|239.69|241.89|239.69|0
1641390160000|2022-01-05 13:42:40|241.82|239.62|241.75|239.55|241.82|239.62|241.75|239.55|0
1641390170000|2022-01-05 13:42:50|241.62|239.42|241.62|239.42|241.62|239.42|241.62|239.42|0
1641390190000|2022-01-05 13:43:10|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641390200000|2022-01-05 13:43:20|242.16|239.96|242.16|239.96|242.16|239.96|242.02|239.82|0
1641390210000|2022-01-05 13:43:30|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1641390220000|2022-01-05 13:43:40|242.16|239.96|242.02|239.82|242.16|239.96|242.02|239.82|0
1641390240000|2022-01-05 13:44:00|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1641390250000|2022-01-05 13:44:10|242.02|239.82|242.16|239.96|242.16|239.96|242.02|239.82|0
1641390270000|2022-01-05 13:44:30|242.22|240.02|242.43|240.23|242.43|240.23|242.22|240.02|0
1641390280000|2022-01-05 13:44:40|242.29|240.09|242.29|240.09|242.29|240.09|242.29|240.09|0
1641390290000|2022-01-05 13:44:50|242.16|239.96|242.02|239.82|242.16|239.96|242.02|239.82|0
1641390300000|2022-01-05 13:45:00|242.16|239.96|242.29|240.09|242.29|240.09|242.16|239.96|0
1641390310000|2022-01-05 13:45:10|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1641390320000|2022-01-05 13:45:20|242.43|240.23|242.29|240.09|242.43|240.23|242.29|240.09|0
1641390330000|2022-01-05 13:45:30|242.43|240.23|242.29|240.09|242.43|240.23|242.29|240.09|0
1641390340000|2022-01-05 13:45:40|242.16|239.96|242.08|239.88|242.16|239.96|242.08|239.88|0
1641390350000|2022-01-05 13:45:50|242.02|239.82|241.88|239.68|242.02|239.82|241.88|239.68|0
1641390360000|2022-01-05 13:46:00|242.02|239.82|242.08|239.88|242.08|239.88|242.02|239.82|0
1641390370000|2022-01-05 13:46:10|242.15|239.95|242.22|240.02|242.22|240.02|242.15|239.95|0
1641390380000|2022-01-05 13:46:20|242.15|239.95|242.15|239.95|242.22|240.02|242.15|239.95|0
1641390390000|2022-01-05 13:46:30|242.08|239.88|242.15|239.95|242.15|239.95|242.08|239.88|0
1641390400000|2022-01-05 13:46:40|241.88|239.68|241.88|239.68|241.95|239.75|241.88|239.68|0
1641390410000|2022-01-05 13:46:50|241.75|239.55|241.75|239.55|241.75|239.55|241.75|239.55|0
1641390420000|2022-01-05 13:47:00|241.88|239.68|241.95|239.75|241.95|239.75|241.88|239.68|0
1641390430000|2022-01-05 13:47:10|241.88|239.68|242.02|239.82|242.02|239.82|241.88|239.68|0
1641390440000|2022-01-05 13:47:20|241.88|239.68|241.75|239.55|241.88|239.68|241.75|239.55|0
1641390450000|2022-01-05 13:47:30|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1641390460000|2022-01-05 13:47:40|241.75|239.55|241.75|239.55|241.88|239.68|241.75|239.55|0
1641390470000|2022-01-05 13:47:50|241.61|239.41|241.61|239.41|241.75|239.55|241.61|239.41|0
1641390480000|2022-01-05 13:48:00|241.75|239.55|241.48|239.28|241.75|239.55|241.48|239.28|0
1641390490000|2022-01-05 13:48:10|241.54|239.34|241.48|239.28|241.54|239.34|241.48|239.28|0
1641390500000|2022-01-05 13:48:20|241.34|239.14|241.34|239.14|241.34|239.14|241.34|239.14|0
1641390510000|2022-01-05 13:48:30|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641390520000|2022-01-05 13:48:40|241.61|239.41|241.61|239.41|241.61|239.41|241.61|239.41|0
1641390530000|2022-01-05 13:48:50|241.48|239.28|241.61|239.41|241.61|239.41|241.48|239.28|0
1641390540000|2022-01-05 13:49:00|241.48|239.28|241.34|239.14|241.48|239.28|241.34|239.14|0
1641390550000|2022-01-05 13:49:10|241.07|238.87|240.94|238.74|241.07|238.87|240.94|238.74|0
1641390560000|2022-01-05 13:49:20|240.8|238.6|241.07|238.87|241.07|238.87|240.8|238.6|0
1641390570000|2022-01-05 13:49:30|241.21|239.01|241.21|239.01|241.21|239.01|241.07|238.87|0
1641390580000|2022-01-05 13:49:40|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641390590000|2022-01-05 13:49:50|241.61|239.41|241.34|239.14|241.61|239.41|241.34|239.14|0
1641390600000|2022-01-05 13:50:00|241.41|239.21|241.34|239.14|241.41|239.21|241.34|239.14|0
1641390620000|2022-01-05 13:50:20|241.07|238.87|241.21|239.01|241.21|239.01|241.07|238.87|0
1641390630000|2022-01-05 13:50:30|241.34|239.14|241.34|239.14|241.34|239.14|241.34|239.14|0
1641390640000|2022-01-05 13:50:40|241.21|239.01|241.61|239.41|241.61|239.41|241.21|239.01|0
1641390650000|2022-01-05 13:50:50|241.48|239.28|241.54|239.34|241.61|239.41|241.48|239.28|0
1641390660000|2022-01-05 13:51:00|241.48|239.28|241.61|239.41|241.61|239.41|241.48|239.28|0
1641390670000|2022-01-05 13:51:10|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641390680000|2022-01-05 13:51:20|241.61|239.41|241.61|239.41|241.61|239.41|241.61|239.41|0
1641390700000|2022-01-05 13:51:40|241.88|239.68|241.75|239.55|241.88|239.68|241.75|239.55|0
1641390730000|2022-01-05 13:52:10|241.68|239.48|241.68|239.48|241.68|239.48|241.68|239.48|0
1641390740000|2022-01-05 13:52:20|241.75|239.55|241.75|239.55|241.88|239.68|241.61|239.41|0
1641390750000|2022-01-05 13:52:30|241.88|239.68|241.75|239.55|241.88|239.68|241.75|239.55|0
1641390760000|2022-01-05 13:52:40|241.88|239.68|241.75|239.55|241.88|239.68|241.75|239.55|0
1641390770000|2022-01-05 13:52:50|241.88|239.68|241.75|239.55|241.88|239.68|241.75|239.55|0
1641390780000|2022-01-05 13:53:00|241.81|239.61|241.81|239.61|241.81|239.61|241.81|239.61|0
1641390790000|2022-01-05 13:53:10|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1641390810000|2022-01-05 13:53:30|242.02|239.82|242.15|239.95|242.15|239.95|242.02|239.82|0
1641390830000|2022-01-05 13:53:50|242.29|240.09|242.29|240.09|242.29|240.09|242.29|240.09|0
1641390840000|2022-01-05 13:54:00|242.22|240.02|242.15|239.95|242.22|240.02|242.15|239.95|0
1641390850000|2022-01-05 13:54:10|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1641390860000|2022-01-05 13:54:20|242.15|239.95|242.29|240.09|242.35|240.15|242.15|239.95|0
1641390870000|2022-01-05 13:54:30|242.42|240.22|242.42|240.22|242.42|240.22|242.42|240.22|0
1641390880000|2022-01-05 13:54:40|242.56|240.36|242.69|240.49|242.69|240.49|242.42|240.22|0
1641390890000|2022-01-05 13:54:50|242.96|240.76|243.16|240.96|243.16|240.96|242.96|240.76|0
1641390900000|2022-01-05 13:55:00|243.1|240.9|243.1|240.9|243.1|240.9|243.1|240.9|0
1641390910000|2022-01-05 13:55:10|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1641390920000|2022-01-05 13:55:20|243.1|240.9|243.23|241.03|243.23|241.03|243.1|240.9|0
1641390930000|2022-01-05 13:55:30|243.64|241.44|243.5|241.3|243.64|241.44|243.5|241.3|0
1641390940000|2022-01-05 13:55:40|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1641390950000|2022-01-05 13:55:50|243.5|241.3|243.5|241.3|243.5|241.3|243.23|241.03|0
1641390960000|2022-01-05 13:56:00|243.77|241.57|243.5|241.3|243.77|241.57|243.5|241.3|0
1641390970000|2022-01-05 13:56:10|243.37|241.17|243.37|241.17|243.37|241.17|243.37|241.17|0
1641390980000|2022-01-05 13:56:20|243.5|241.3|243.5|241.3|243.5|241.3|243.5|241.3|0
1641391000000|2022-01-05 13:56:40|243.43|241.23|243.37|241.17|243.43|241.23|243.37|241.17|0
1641391010000|2022-01-05 13:56:50|243.64|241.44|243.64|241.44|243.64|241.44|243.5|241.3|0
1641391020000|2022-01-05 13:57:00|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1641391030000|2022-01-05 13:57:10|243.7|241.5|243.77|241.57|243.77|241.57|243.64|241.44|0
1641391040000|2022-01-05 13:57:20|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1641391050000|2022-01-05 13:57:30|243.77|241.57|243.23|241.03|243.77|241.57|243.23|241.03|0
1641391060000|2022-01-05 13:57:40|243.37|241.17|243.37|241.17|243.37|241.17|243.37|241.17|0
1641391070000|2022-01-05 13:57:50|243.23|241.03|243.23|241.03|243.23|241.03|243.23|241.03|0
1641391100000|2022-01-05 13:58:20|243.1|240.9|243.23|241.03|243.23|241.03|243.1|240.9|0
1641391110000|2022-01-05 13:58:30|243.1|240.9|243.02|240.82|243.1|240.9|243.02|240.82|0
1641391120000|2022-01-05 13:58:40|243.1|240.9|243.23|241.03|243.23|241.03|243.1|240.9|0
1641391170000|2022-01-05 13:59:30|243.09|240.89|242.96|240.76|243.09|240.89|242.96|240.76|0
1641391180000|2022-01-05 13:59:40|243.09|240.89|243.09|240.89|243.09|240.89|243.09|240.89|0
1641391190000|2022-01-05 13:59:50|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1641391200000|2022-01-05 14:00:00|243.09|240.89|242.96|240.76|243.09|240.89|242.96|240.76|0
1641391210000|2022-01-05 14:00:10|243.02|240.82|243.23|241.03|243.23|241.03|243.02|240.82|0
1641391220000|2022-01-05 14:00:20|243.37|241.17|243.64|241.44|243.64|241.44|243.37|241.17|0
1641391230000|2022-01-05 14:00:30|243.5|241.3|243.5|241.3|243.5|241.3|243.5|241.3|0
1641391240000|2022-01-05 14:00:40|243.64|241.44|243.23|241.03|243.64|241.44|243.23|241.03|0
1641391250000|2022-01-05 14:00:50|242.96|240.76|242.96|240.76|242.96|240.76|242.82|240.62|0
1641391260000|2022-01-05 14:01:00|243.09|240.89|243.36|241.16|243.36|241.16|243.09|240.89|0
1641391270000|2022-01-05 14:01:10|243.23|241.03|243.23|241.03|243.23|241.03|243.23|241.03|0
1641391280000|2022-01-05 14:01:20|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1641391290000|2022-01-05 14:01:30|242.82|240.62|242.69|240.49|242.82|240.62|242.69|240.49|0
1641391300000|2022-01-05 14:01:40|242.75|240.55|242.69|240.49|242.75|240.55|242.69|240.49|0
1641391310000|2022-01-05 14:01:50|242.82|240.62|242.82|240.62|242.96|240.76|242.82|240.62|0
1641391320000|2022-01-05 14:02:00|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1641391340000|2022-01-05 14:02:20|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641391350000|2022-01-05 14:02:30|242.69|240.49|242.82|240.62|242.82|240.62|242.69|240.49|0
1641391360000|2022-01-05 14:02:40|242.96|240.76|242.96|240.76|243.02|240.82|242.96|240.76|0
1641391380000|2022-01-05 14:03:00|243.09|240.89|243.02|240.82|243.09|240.89|242.96|240.76|0
1641391390000|2022-01-05 14:03:10|242.96|240.76|242.82|240.62|242.96|240.76|242.82|240.62|0
1641391400000|2022-01-05 14:03:20|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1641391410000|2022-01-05 14:03:30|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641391420000|2022-01-05 14:03:40|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1641391440000|2022-01-05 14:04:00|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641391450000|2022-01-05 14:04:10|242.69|240.49|242.42|240.22|242.69|240.49|242.42|240.22|0
1641391470000|2022-01-05 14:04:30|242.35|240.15|241.88|239.68|242.35|240.15|241.88|239.68|0
1641391480000|2022-01-05 14:04:40|241.61|239.41|241.88|239.68|241.88|239.68|241.61|239.41|0
1641391490000|2022-01-05 14:04:50|241.74|239.54|241.74|239.54|241.74|239.54|241.61|239.41|0
1641391500000|2022-01-05 14:05:00|241.47|239.27|241.61|239.41|241.61|239.41|241.47|239.27|0
1641391510000|2022-01-05 14:05:10|241.74|239.54|241.61|239.41|241.74|239.54|241.61|239.41|0
1641391520000|2022-01-05 14:05:20|241.74|239.54|241.74|239.54|241.88|239.68|241.74|239.54|0
1641391530000|2022-01-05 14:05:30|241.88|239.68|242.01|239.81|242.01|239.81|241.88|239.68|0
1641391560000|2022-01-05 14:06:00|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1641391570000|2022-01-05 14:06:10|242.01|239.81|242.01|239.81|242.01|239.81|242.01|239.81|0
1641391580000|2022-01-05 14:06:20|241.88|239.68|241.87|239.67|242.01|239.81|241.87|239.67|0
1641391590000|2022-01-05 14:06:30|242.01|239.81|242.14|239.94|242.14|239.94|242.01|239.81|0
1641391600000|2022-01-05 14:06:40|242.01|239.81|241.87|239.67|242.01|239.81|241.87|239.67|0
1641391610000|2022-01-05 14:06:50|242.01|239.81|242.01|239.81|242.01|239.81|242.01|239.81|0
1641391630000|2022-01-05 14:07:10|242.07|239.87|241.87|239.67|242.07|239.87|241.87|239.67|0
1641391640000|2022-01-05 14:07:20|241.74|239.54|241.6|239.4|241.74|239.54|241.6|239.4|0
1641391650000|2022-01-05 14:07:30|241.74|239.54|241.87|239.67|241.87|239.67|241.74|239.54|0
1641391690000|2022-01-05 14:08:10|242.01|239.81|242.01|239.81|242.14|239.94|242.01|239.81|0
1641391700000|2022-01-05 14:08:20|241.87|239.67|241.74|239.54|241.87|239.67|241.74|239.54|0
1641391710000|2022-01-05 14:08:30|241.6|239.4|241.6|239.4|241.6|239.4|241.6|239.4|0
1641391720000|2022-01-05 14:08:40|241.47|239.27|241.47|239.27|241.47|239.27|241.47|239.27|0
1641391730000|2022-01-05 14:08:50|241.33|239.13|241.33|239.13|241.33|239.13|241.2|239|0
1641391740000|2022-01-05 14:09:00|241.2|239|241.06|238.86|241.2|239|241.06|238.86|0
1641391750000|2022-01-05 14:09:10|240.93|238.73|241.06|238.86|241.06|238.86|240.93|238.73|0
1641391780000|2022-01-05 14:09:40|241.33|239.13|241.2|239|241.33|239.13|241.2|239|0
1641391790000|2022-01-05 14:09:50|241.13|238.93|241.2|239|241.2|239|241.06|238.86|0
1641391800000|2022-01-05 14:10:00|241.33|239.13|241.47|239.27|241.47|239.27|241.33|239.13|0
1641391810000|2022-01-05 14:10:10|241.6|239.4|241.47|239.27|241.6|239.4|241.47|239.27|0
1641391820000|2022-01-05 14:10:20|241.6|239.4|241.74|239.54|241.74|239.54|241.6|239.4|0
1641391830000|2022-01-05 14:10:30|241.6|239.4|241.74|239.54|241.74|239.54|241.6|239.4|0
1641391840000|2022-01-05 14:10:40|241.87|239.67|241.87|239.67|241.87|239.67|241.87|239.67|0
1641391850000|2022-01-05 14:10:50|241.74|239.54|241.87|239.67|241.87|239.67|241.74|239.54|0
1641391870000|2022-01-05 14:11:10|242.01|239.81|242.14|239.94|242.14|239.94|242.01|239.81|0
1641391880000|2022-01-05 14:11:20|242.01|239.81|241.87|239.67|242.14|239.94|241.87|239.67|0
1641391890000|2022-01-05 14:11:30|242.01|239.81|242.01|239.81|242.01|239.81|242.01|239.81|0
1641391910000|2022-01-05 14:11:50|242.07|239.87|242.07|239.87|242.07|239.87|242.07|239.87|0
1641391920000|2022-01-05 14:12:00|242.01|239.81|242.14|239.94|242.14|239.94|242.01|239.81|0
1641391930000|2022-01-05 14:12:10|242.28|240.08|242.41|240.21|242.41|240.21|242.28|240.08|0
1641391940000|2022-01-05 14:12:20|242.28|240.08|242.55|240.35|242.55|240.35|242.28|240.08|0
1641391950000|2022-01-05 14:12:30|242.68|240.48|242.55|240.35|242.68|240.48|242.55|240.35|0
1641391960000|2022-01-05 14:12:40|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641391970000|2022-01-05 14:12:50|242.55|240.35|242.41|240.21|242.55|240.35|242.41|240.21|0
1641391980000|2022-01-05 14:13:00|242.55|240.35|242.68|240.48|242.68|240.48|242.55|240.35|0
1641392010000|2022-01-05 14:13:30|242.82|240.62|242.95|240.75|242.95|240.75|242.82|240.62|0
1641392030000|2022-01-05 14:13:50|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641392040000|2022-01-05 14:14:00|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392050000|2022-01-05 14:14:10|243.09|240.89|242.95|240.75|243.09|240.89|242.95|240.75|0
1641392060000|2022-01-05 14:14:20|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641392070000|2022-01-05 14:14:30|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392080000|2022-01-05 14:14:40|243.09|240.89|243.09|240.89|243.09|240.89|243.09|240.89|0
1641392100000|2022-01-05 14:15:00|243.22|241.02|243.36|241.16|243.36|241.16|243.22|241.02|0
1641392110000|2022-01-05 14:15:10|243.49|241.29|243.49|241.29|243.49|241.29|243.49|241.29|0
1641392120000|2022-01-05 14:15:20|243.63|241.43|243.49|241.29|243.63|241.43|243.49|241.29|0
1641392130000|2022-01-05 14:15:30|243.36|241.16|243.09|240.89|243.36|241.16|243.09|240.89|0
1641392150000|2022-01-05 14:15:50|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1641392170000|2022-01-05 14:16:10|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1641392180000|2022-01-05 14:16:20|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1641392190000|2022-01-05 14:16:30|243.09|240.89|243.09|240.89|243.22|241.02|243.09|240.89|0
1641392200000|2022-01-05 14:16:40|242.95|240.75|243.09|240.89|243.09|240.89|242.82|240.62|0
1641392210000|2022-01-05 14:16:50|242.95|240.75|242.82|240.62|242.95|240.75|242.82|240.62|0
1641392220000|2022-01-05 14:17:00|242.95|240.75|242.82|240.62|242.95|240.75|242.82|240.62|0
1641392230000|2022-01-05 14:17:10|242.75|240.55|242.75|240.55|242.75|240.55|242.75|240.55|0
1641392240000|2022-01-05 14:17:20|242.82|240.62|242.68|240.48|242.82|240.62|242.68|240.48|0
1641392260000|2022-01-05 14:17:40|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641392270000|2022-01-05 14:17:50|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392280000|2022-01-05 14:18:00|242.82|240.62|242.82|240.62|242.82|240.62|242.68|240.48|0
1641392290000|2022-01-05 14:18:10|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641392300000|2022-01-05 14:18:20|242.82|240.62|242.81|240.61|242.82|240.62|242.81|240.61|0
1641392310000|2022-01-05 14:18:30|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392320000|2022-01-05 14:18:40|243.09|240.89|243.09|240.89|243.09|240.89|243.09|240.89|0
1641392330000|2022-01-05 14:18:50|243.22|241.02|243.09|240.89|243.22|241.02|243.09|240.89|0
1641392340000|2022-01-05 14:19:00|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392350000|2022-01-05 14:19:10|243.09|240.89|243.09|240.89|243.09|240.89|243.09|240.89|0
1641392360000|2022-01-05 14:19:20|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1641392370000|2022-01-05 14:19:30|243.09|240.89|242.95|240.75|243.09|240.89|242.95|240.75|0
1641392380000|2022-01-05 14:19:40|243.01|240.81|243.08|240.88|243.22|241.02|243.01|240.81|0
1641392390000|2022-01-05 14:19:50|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392400000|2022-01-05 14:20:00|243.15|240.95|243.22|241.02|243.22|241.02|243.15|240.95|0
1641392410000|2022-01-05 14:20:10|243.08|240.88|243.22|241.02|243.22|241.02|243.08|240.88|0
1641392420000|2022-01-05 14:20:20|243.15|240.95|242.95|240.75|243.15|240.95|242.81|240.61|0
1641392430000|2022-01-05 14:20:30|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641392440000|2022-01-05 14:20:40|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392450000|2022-01-05 14:20:50|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641392460000|2022-01-05 14:21:00|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392480000|2022-01-05 14:21:20|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641392500000|2022-01-05 14:21:40|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1641392510000|2022-01-05 14:21:50|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641392520000|2022-01-05 14:22:00|243.22|241.02|243.08|240.88|243.22|241.02|243.08|240.88|0
1641392550000|2022-01-05 14:22:30|242.95|240.75|242.95|240.75|243.08|240.88|242.95|240.75|0
1641392560000|2022-01-05 14:22:40|242.81|240.61|242.81|240.61|242.95|240.75|242.81|240.61|0
1641392570000|2022-01-05 14:22:50|242.68|240.48|242.68|240.48|242.81|240.61|242.68|240.48|0
1641392580000|2022-01-05 14:23:00|242.81|240.61|242.81|240.61|242.81|240.61|242.81|240.61|0
1641392590000|2022-01-05 14:23:10|242.95|240.75|242.81|240.61|242.95|240.75|242.81|240.61|0
1641392600000|2022-01-05 14:23:20|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641392620000|2022-01-05 14:23:40|242.54|240.34|242.54|240.34|242.54|240.34|242.54|240.34|0
1641392630000|2022-01-05 14:23:50|242.68|240.48|242.41|240.21|242.68|240.48|242.41|240.21|0
1641392650000|2022-01-05 14:24:10|242.95|240.75|243.08|240.88|243.08|240.88|242.95|240.75|0
1641392670000|2022-01-05 14:24:30|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392680000|2022-01-05 14:24:40|243.08|240.88|243.22|241.02|243.22|241.02|243.08|240.88|0
1641392690000|2022-01-05 14:24:50|243.35|241.15|243.22|241.02|243.35|241.15|243.22|241.02|0
1641392700000|2022-01-05 14:25:00|243.28|241.08|243.28|241.08|243.28|241.08|243.28|241.08|0
1641392710000|2022-01-05 14:25:10|243.22|241.02|242.81|240.61|243.22|241.02|242.81|240.61|0
1641392720000|2022-01-05 14:25:20|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392730000|2022-01-05 14:25:30|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641392740000|2022-01-05 14:25:40|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392750000|2022-01-05 14:25:50|242.81|240.61|242.88|240.68|242.88|240.68|242.81|240.61|0
1641392760000|2022-01-05 14:26:00|242.81|240.61|242.81|240.61|242.81|240.61|242.68|240.48|0
1641392770000|2022-01-05 14:26:10|242.95|240.75|243.08|240.88|243.08|240.88|242.95|240.75|0
1641392780000|2022-01-05 14:26:20|242.95|240.75|242.54|240.34|242.95|240.75|242.54|240.34|0
1641392790000|2022-01-05 14:26:30|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641392800000|2022-01-05 14:26:40|242.81|240.61|242.81|240.61|242.81|240.61|242.81|240.61|0
1641392810000|2022-01-05 14:26:50|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1641392820000|2022-01-05 14:27:00|242.81|240.61|242.68|240.48|242.81|240.61|242.68|240.48|0
1641392850000|2022-01-05 14:27:30|242.54|240.34|242.54|240.34|242.54|240.34|242.54|240.34|0
1641392860000|2022-01-05 14:27:40|242.4|240.2|242.4|240.2|242.4|240.2|242.27|240.07|0
1641392870000|2022-01-05 14:27:50|242.27|240.07|242.27|240.07|242.27|240.07|242.27|240.07|0
1641392880000|2022-01-05 14:28:00|242.4|240.2|242|239.8|242.4|240.2|241.73|239.53|0
1641392890000|2022-01-05 14:28:10|241.86|239.66|241.86|239.66|242|239.8|241.86|239.66|0
1641392900000|2022-01-05 14:28:20|241.59|239.39|241.59|239.39|241.73|239.53|241.59|239.39|0
1641392910000|2022-01-05 14:28:30|241.73|239.53|241.86|239.66|241.86|239.66|241.59|239.39|0
1641392920000|2022-01-05 14:28:40|241.73|239.53|241.59|239.39|241.73|239.53|241.59|239.39|0
1641392930000|2022-01-05 14:28:50|241.73|239.53|241.73|239.53|241.86|239.66|241.73|239.53|0
1641392940000|2022-01-05 14:29:00|241.59|239.39|241.52|239.32|241.59|239.39|241.52|239.32|0
1641392950000|2022-01-05 14:29:10|241.46|239.26|241.73|239.53|241.86|239.66|241.46|239.26|0
1641392960000|2022-01-05 14:29:20|241.59|239.39|241.73|239.53|241.73|239.53|241.59|239.39|0
1641392970000|2022-01-05 14:29:30|241.86|239.66|242|239.8|242.13|239.93|241.86|239.66|0
1641392980000|2022-01-05 14:29:40|242.13|239.93|242.13|239.93|242.13|239.93|242.13|239.93|0
1641392990000|2022-01-05 14:29:50|242.27|240.07|241.93|239.73|242.27|240.07|241.93|239.73|0
1641393000000|2022-01-05 14:30:00|242.4|240.2|241.46|239.26|242.4|240.2|241.46|239.26|0
1641393010000|2022-01-05 14:30:10|241.73|239.53|242.4|240.2|242.4|240.2|241.59|239.39|0
1641393020000|2022-01-05 14:30:20|242.27|240.07|243.62|241.42|243.62|241.42|242.27|240.07|0
1641393030000|2022-01-05 14:30:30|244.44|242.24|243.08|240.88|244.44|242.24|242.81|240.61|0
1641393040000|2022-01-05 14:30:40|242.67|240.47|242.81|240.61|242.94|240.74|242.67|240.47|0
1641393050000|2022-01-05 14:30:50|242.4|240.2|242.81|240.61|242.81|240.61|242.4|240.2|0
1641393060000|2022-01-05 14:31:00|242.67|240.47|243.49|241.29|243.49|241.29|242.67|240.47|0
1641393070000|2022-01-05 14:31:10|243.62|241.42|243.35|241.15|243.62|241.42|243.21|241.01|0
1641393080000|2022-01-05 14:31:20|243.76|241.56|243.49|241.29|243.89|241.69|243.49|241.29|0
1641393090000|2022-01-05 14:31:30|243.35|241.15|242.54|240.34|243.35|241.15|242.54|240.34|0
1641393100000|2022-01-05 14:31:40|242.4|240.2|242.27|240.07|242.54|240.34|242.27|240.07|0
1641393110000|2022-01-05 14:31:50|241.86|239.66|241.73|239.53|241.86|239.66|241.59|239.39|0
1641393120000|2022-01-05 14:32:00|240.78|238.58|239.31|237.11|240.78|238.58|239.31|237.11|0
1641393130000|2022-01-05 14:32:10|239.17|236.97|239.57|237.37|239.57|237.37|239.17|236.97|0
1641393140000|2022-01-05 14:32:20|239.84|237.64|240.51|238.31|240.51|238.31|239.84|237.64|0
1641393150000|2022-01-05 14:32:30|240.38|238.18|240.38|238.18|240.65|238.45|240.38|238.18|0
1641393160000|2022-01-05 14:32:40|240.11|237.91|238.9|236.7|240.11|237.91|238.9|236.7|0
1641393170000|2022-01-05 14:32:50|238.77|236.57|239.17|236.97|239.17|236.97|238.64|236.44|0
1641393180000|2022-01-05 14:33:00|239.04|236.84|238.37|236.17|239.04|236.84|238.37|236.17|0
1641393190000|2022-01-05 14:33:10|239.04|236.84|238.77|236.57|239.04|236.84|238.63|236.43|0
1641393200000|2022-01-05 14:33:20|238.9|236.7|239.04|236.84|239.1|236.9|238.9|236.7|0
1641393210000|2022-01-05 14:33:30|238.77|236.57|238.37|236.17|238.77|236.57|238.37|236.17|0
1641393220000|2022-01-05 14:33:40|238.23|236.03|238.5|236.3|238.5|236.3|238.23|236.03|0
1641393230000|2022-01-05 14:33:50|238.77|236.57|238.37|236.17|238.77|236.57|238.37|236.17|0
1641393240000|2022-01-05 14:34:00|238.5|236.3|238.77|236.57|238.77|236.57|238.37|236.17|0
1641393250000|2022-01-05 14:34:10|238.5|236.3|238.5|236.3|238.5|236.3|238.37|236.17|0
1641393260000|2022-01-05 14:34:20|238.23|236.03|238.9|236.7|238.9|236.7|238.23|236.03|0
1641393270000|2022-01-05 14:34:30|239.17|236.97|239.3|237.1|239.44|237.24|239.17|236.97|0
1641393280000|2022-01-05 14:34:40|239.04|236.84|238.9|236.7|239.04|236.84|238.77|236.57|0
1641393290000|2022-01-05 14:34:50|238.63|236.43|237.7|235.5|238.63|236.43|237.7|235.5|0
1641393300000|2022-01-05 14:35:00|237.3|235.1|236.76|234.56|237.3|235.1|236.76|234.56|0
1641393310000|2022-01-05 14:35:10|236.63|234.43|236.63|234.43|236.76|234.56|236.36|234.16|0
1641393320000|2022-01-05 14:35:20|236.5|234.3|237.16|234.96|237.16|234.96|236.5|234.3|0
1641393330000|2022-01-05 14:35:30|237.3|235.1|237.43|235.23|237.43|235.23|237.16|234.96|0
1641393340000|2022-01-05 14:35:40|237.96|235.76|238.1|235.9|238.1|235.9|237.96|235.76|0
1641393350000|2022-01-05 14:35:50|237.96|235.76|237.83|235.63|237.96|235.76|237.83|235.63|0
1641393360000|2022-01-05 14:36:00|238.37|236.17|237.83|235.63|238.37|236.17|237.83|235.63|0
1641393370000|2022-01-05 14:36:10|237.43|235.23|237.56|235.36|237.96|235.76|237.43|235.23|0
1641393380000|2022-01-05 14:36:20|237.83|235.63|238.77|236.57|238.9|236.7|237.83|235.63|0
1641393390000|2022-01-05 14:36:30|239.04|236.84|239.97|237.77|239.97|237.77|239.04|236.84|0
1641393400000|2022-01-05 14:36:40|239.71|237.51|240.24|238.04|240.44|238.24|239.71|237.51|0
1641393410000|2022-01-05 14:36:50|240.92|238.72|240.78|238.58|240.92|238.72|240.78|238.58|0
1641393420000|2022-01-05 14:37:00|241.05|238.85|240.65|238.45|241.05|238.85|240.65|238.45|0
1641393430000|2022-01-05 14:37:10|240.51|238.31|240.85|238.65|240.92|238.72|240.51|238.31|0
1641393440000|2022-01-05 14:37:20|240.78|238.58|240.38|238.18|240.78|238.58|240.38|238.18|0
1641393450000|2022-01-05 14:37:30|239.97|237.77|240.11|237.91|240.24|238.04|239.97|237.77|0
1641393460000|2022-01-05 14:37:40|240.04|237.84|239.97|237.77|240.24|238.04|239.97|237.77|0
1641393470000|2022-01-05 14:37:50|239.71|237.51|239.71|237.51|239.71|237.51|239.57|237.37|0
1641393480000|2022-01-05 14:38:00|239.3|237.1|239.3|237.1|239.44|237.24|239.3|237.1|0
1641393490000|2022-01-05 14:38:10|239.84|237.64|239.57|237.37|239.84|237.64|239.57|237.37|0
1641393500000|2022-01-05 14:38:20|239.17|236.97|237.96|235.76|239.17|236.97|237.96|235.76|0
1641393510000|2022-01-05 14:38:30|238.77|236.57|239.17|236.97|239.17|236.97|238.77|236.57|0
1641393520000|2022-01-05 14:38:40|238.9|236.7|239.17|236.97|239.17|236.97|238.9|236.7|0
1641393530000|2022-01-05 14:38:50|239.03|236.83|239.17|236.97|239.3|237.1|239.03|236.83|0
1641393540000|2022-01-05 14:39:00|239.44|237.24|239.03|236.83|239.44|237.24|239.03|236.83|0
1641393550000|2022-01-05 14:39:10|238.9|236.7|239.17|236.97|239.17|236.97|238.9|236.7|0
1641393560000|2022-01-05 14:39:20|239.03|236.83|239.17|236.97|239.17|236.97|238.9|236.7|0
1641393570000|2022-01-05 14:39:30|239.1|236.9|238.9|236.7|239.17|236.97|238.9|236.7|0
1641393580000|2022-01-05 14:39:40|238.77|236.57|238.9|236.7|238.9|236.7|238.77|236.57|0
1641393590000|2022-01-05 14:39:50|238.63|236.43|239.03|236.83|239.03|236.83|238.63|236.43|0
1641393600000|2022-01-05 14:40:00|238.9|236.7|239.7|237.5|239.7|237.5|238.9|236.7|0
1641393610000|2022-01-05 14:40:10|240.24|238.04|240.51|238.31|240.51|238.31|240.11|237.91|0
1641393620000|2022-01-05 14:40:20|240.65|238.45|240.51|238.31|240.65|238.45|240.38|238.18|0
1641393630000|2022-01-05 14:40:30|240.78|238.58|240.78|238.58|240.78|238.58|240.65|238.45|0
1641393650000|2022-01-05 14:40:50|240.91|238.71|240.65|238.45|240.91|238.71|240.51|238.31|0
1641393660000|2022-01-05 14:41:00|240.78|238.58|242.53|240.33|242.53|240.33|240.78|238.58|0
1641393670000|2022-01-05 14:41:10|242.8|240.6|243.21|241.01|243.21|241.01|242.8|240.6|0
1641393680000|2022-01-05 14:41:20|243.07|240.87|243.35|241.15|243.35|241.15|243.07|240.87|0
1641393690000|2022-01-05 14:41:30|243.07|240.87|242.94|240.74|243.27|241.07|242.94|240.74|0
1641393700000|2022-01-05 14:41:40|243.07|240.87|242.94|240.74|243.07|240.87|242.94|240.74|0
1641393710000|2022-01-05 14:41:50|241.45|239.25|240.78|238.58|241.45|239.25|240.78|238.58|0
1641393720000|2022-01-05 14:42:00|241.05|238.85|241.86|239.66|241.99|239.79|241.05|238.85|0
1641393730000|2022-01-05 14:42:10|242.13|239.93|241.72|239.52|242.13|239.93|241.72|239.52|0
1641393740000|2022-01-05 14:42:20|241.32|239.12|241.05|238.85|241.32|239.12|241.05|238.85|0
1641393750000|2022-01-05 14:42:30|240.78|238.58|239.43|237.23|240.78|238.58|239.43|237.23|0
1641393760000|2022-01-05 14:42:40|239.3|237.1|238.69|236.49|239.3|237.1|238.69|236.49|0
1641393770000|2022-01-05 14:42:50|239.3|237.1|239.57|237.37|239.7|237.5|239.3|237.1|0
1641393780000|2022-01-05 14:43:00|239.03|236.83|238.76|236.56|239.03|236.83|238.36|236.16|0
1641393790000|2022-01-05 14:43:10|238.9|236.7|239.43|237.23|239.57|237.37|238.9|236.7|0
1641393800000|2022-01-05 14:43:20|239.17|236.97|238.9|236.7|239.17|236.97|238.9|236.7|0
1641393810000|2022-01-05 14:43:30|239.03|236.83|239.3|237.1|239.3|237.1|239.03|236.83|0
1641393820000|2022-01-05 14:43:40|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1641393830000|2022-01-05 14:43:50|239.7|237.5|239.97|237.77|239.97|237.77|239.7|237.5|0
1641393840000|2022-01-05 14:44:00|239.84|237.64|240.11|237.91|240.37|238.17|239.84|237.64|0
1641393850000|2022-01-05 14:44:10|239.84|237.64|239.7|237.5|239.84|237.64|239.43|237.23|0
1641393860000|2022-01-05 14:44:20|239.57|237.37|239.43|237.23|239.7|237.5|239.43|237.23|0
1641393870000|2022-01-05 14:44:30|239.17|236.97|239.3|237.1|239.3|237.1|239.17|236.97|0
1641393880000|2022-01-05 14:44:40|239.17|236.97|239.84|237.64|239.84|237.64|239.17|236.97|0
1641393890000|2022-01-05 14:44:50|239.9|237.7|240.11|237.91|240.11|237.91|239.84|237.64|0
1641393900000|2022-01-05 14:45:00|240.04|237.84|239.97|237.77|240.11|237.91|239.9|237.7|0
1641393910000|2022-01-05 14:45:10|240.11|237.91|239.7|237.5|240.11|237.91|239.57|237.37|0
1641393920000|2022-01-05 14:45:20|239.57|237.37|238.9|236.7|239.57|237.37|238.9|236.7|0
1641393930000|2022-01-05 14:45:30|239.84|237.64|239.97|237.77|239.97|237.77|239.84|237.64|0
1641393940000|2022-01-05 14:45:40|240.1|237.9|239.97|237.77|240.37|238.17|239.97|237.77|0
1641393950000|2022-01-05 14:45:50|239.57|237.37|239.36|237.16|239.57|237.37|239.3|237.1|0
1641393960000|2022-01-05 14:46:00|239.57|237.37|240.1|237.9|240.1|237.9|239.57|237.37|0
1641393970000|2022-01-05 14:46:10|239.97|237.77|239.97|237.77|239.97|237.77|239.7|237.5|0
1641393980000|2022-01-05 14:46:20|239.84|237.64|239.3|237.1|239.84|237.64|239.3|237.1|0
1641393990000|2022-01-05 14:46:30|239.16|236.96|239.3|237.1|239.43|237.23|239.16|236.96|0
1641394000000|2022-01-05 14:46:40|239.16|236.96|239.57|237.37|239.57|237.37|239.16|236.96|0
1641394010000|2022-01-05 14:46:50|239.7|237.5|238.9|236.7|239.7|237.5|238.9|236.7|0
1641394020000|2022-01-05 14:47:00|238.36|236.16|238.76|236.56|238.76|236.56|238.36|236.16|0
1641394030000|2022-01-05 14:47:10|239.09|236.89|238.23|236.03|239.09|236.89|238.23|236.03|0
1641394040000|2022-01-05 14:47:20|238.09|235.89|237.96|235.76|238.09|235.89|237.83|235.63|0
1641394050000|2022-01-05 14:47:30|237.83|235.63|237.96|235.76|238.09|235.89|237.83|235.63|0
1641394060000|2022-01-05 14:47:40|238.23|236.03|237.83|235.63|238.49|236.29|237.83|235.63|0
1641394070000|2022-01-05 14:47:50|238.09|235.89|238.36|236.16|238.36|236.16|238.09|235.89|0
1641394080000|2022-01-05 14:48:00|238.09|235.89|238.36|236.16|238.36|236.16|238.09|235.89|0
1641394090000|2022-01-05 14:48:10|238.23|236.03|237.96|235.76|238.23|236.03|237.82|235.62|0
1641394100000|2022-01-05 14:48:20|238.23|236.03|238.29|236.09|238.49|236.29|238.09|235.89|0
1641394110000|2022-01-05 14:48:30|238.36|236.16|237.96|235.76|238.36|236.16|237.82|235.62|0
1641394120000|2022-01-05 14:48:40|238.09|235.89|238.49|236.29|238.49|236.29|238.09|235.89|0
1641394130000|2022-01-05 14:48:50|238.63|236.43|238.9|236.7|238.9|236.7|238.63|236.43|0
1641394140000|2022-01-05 14:49:00|239.16|236.96|238.9|236.7|239.16|236.96|238.9|236.7|0
1641394150000|2022-01-05 14:49:10|238.76|236.56|238.49|236.29|238.76|236.56|238.49|236.29|0
1641394160000|2022-01-05 14:49:20|238.9|236.7|239.16|236.96|239.3|237.1|238.9|236.7|0
1641394170000|2022-01-05 14:49:30|238.9|236.7|238.63|236.43|238.9|236.7|238.63|236.43|0
1641394180000|2022-01-05 14:49:40|238.56|236.36|238.76|236.56|238.76|236.56|238.56|236.36|0
1641394190000|2022-01-05 14:49:50|238.89|236.69|239.3|237.1|239.3|237.1|238.89|236.69|0
1641394200000|2022-01-05 14:50:00|239.16|236.96|238.76|236.56|239.16|236.96|238.76|236.56|0
1641394210000|2022-01-05 14:50:10|238.63|236.43|238.96|236.76|238.96|236.76|238.63|236.43|0
1641394220000|2022-01-05 14:50:20|239.7|237.5|240.1|237.9|240.1|237.9|239.43|237.23|0
1641394230000|2022-01-05 14:50:30|239.83|237.63|240.51|238.31|240.51|238.31|239.83|237.63|0
1641394240000|2022-01-05 14:50:40|240.64|238.44|240.77|238.57|240.91|238.71|240.64|238.44|0
1641394250000|2022-01-05 14:50:50|240.64|238.44|240.77|238.57|240.77|238.57|240.64|238.44|0
1641394260000|2022-01-05 14:51:00|240.64|238.44|241.18|238.98|241.18|238.98|240.64|238.44|0
1641394270000|2022-01-05 14:51:10|241.04|238.84|240.91|238.71|241.18|238.98|240.91|238.71|0
1641394280000|2022-01-05 14:51:20|240.77|238.57|240.37|238.17|240.77|238.57|240.37|238.17|0
1641394290000|2022-01-05 14:51:30|240.91|238.71|241.45|239.25|241.58|239.38|240.91|238.71|0
1641394300000|2022-01-05 14:51:40|241.58|239.38|242.12|239.92|242.12|239.92|241.58|239.38|0
1641394310000|2022-01-05 14:51:50|242.39|240.19|242.66|240.46|242.66|240.46|242.26|240.06|0
1641394320000|2022-01-05 14:52:00|242.26|240.06|241.45|239.25|242.26|240.06|241.45|239.25|0
1641394330000|2022-01-05 14:52:10|241.31|239.11|242.26|240.06|242.26|240.06|241.31|239.11|0
1641394340000|2022-01-05 14:52:20|242.19|239.99|241.72|239.52|242.19|239.99|241.58|239.38|0
1641394350000|2022-01-05 14:52:30|241.85|239.65|242.39|240.19|242.39|240.19|241.85|239.65|0
1641394360000|2022-01-05 14:52:40|242.26|240.06|242.8|240.6|242.8|240.6|242.26|240.06|0
1641394370000|2022-01-05 14:52:50|243.2|241|241.58|239.38|243.2|241|241.58|239.38|0
1641394380000|2022-01-05 14:53:00|241.31|239.11|241.99|239.79|241.99|239.79|241.31|239.11|0
1641394390000|2022-01-05 14:53:10|241.85|239.65|242.12|239.92|242.26|240.06|241.85|239.65|0
1641394400000|2022-01-05 14:53:20|241.99|239.79|241.72|239.52|241.99|239.79|241.72|239.52|0
1641394410000|2022-01-05 14:53:30|242.05|239.85|242.39|240.19|242.66|240.46|242.05|239.85|0
1641394420000|2022-01-05 14:53:40|240.99|238.79|240.72|238.52|240.99|238.79|240.72|238.52|0
1641394430000|2022-01-05 14:53:50|240.59|238.39|240.18|237.98|240.59|238.39|240.18|237.98|0
1641394440000|2022-01-05 14:54:00|239.78|237.58|239.64|237.44|239.78|237.58|239.64|237.44|0
1641394450000|2022-01-05 14:54:10|239.71|237.51|239.64|237.44|239.78|237.58|239.64|237.44|0
1641394460000|2022-01-05 14:54:20|239.1|236.9|239.37|237.17|239.51|237.31|239.1|236.9|0
1641394470000|2022-01-05 14:54:30|239.64|237.44|239.64|237.44|239.64|237.44|239.37|237.17|0
1641394480000|2022-01-05 14:54:40|239.51|237.31|239.64|237.44|239.78|237.58|239.51|237.31|0
1641394490000|2022-01-05 14:54:50|239.37|237.17|239.91|237.71|239.91|237.71|239.37|237.17|0
1641394500000|2022-01-05 14:55:00|239.78|237.58|239.78|237.58|239.78|237.58|239.64|237.44|0
1641394510000|2022-01-05 14:55:10|239.64|237.44|240.45|238.25|240.45|238.25|239.64|237.44|0
1641394520000|2022-01-05 14:55:20|240.72|238.52|240.05|237.85|240.72|238.52|240.05|237.85|0
1641394530000|2022-01-05 14:55:30|239.78|237.58|239.64|237.44|239.91|237.71|239.64|237.44|0
1641394540000|2022-01-05 14:55:40|239.78|237.58|240.45|238.25|240.45|238.25|239.78|237.58|0
1641394550000|2022-01-05 14:55:50|240.59|238.39|241.13|238.93|241.13|238.93|240.59|238.39|0
1641394560000|2022-01-05 14:56:00|241.8|239.6|241.8|239.6|241.94|239.74|241.8|239.6|0
1641394570000|2022-01-05 14:56:10|241.67|239.47|240.72|238.52|241.67|239.47|240.72|238.52|0
1641394580000|2022-01-05 14:56:20|240.31|238.11|240.45|238.25|240.45|238.25|240.18|237.98|0
1641394590000|2022-01-05 14:56:30|240.31|238.11|240.72|238.52|240.72|238.52|240.31|238.11|0
1641394600000|2022-01-05 14:56:40|240.85|238.65|240.99|238.79|241.12|238.92|240.85|238.65|0
1641394610000|2022-01-05 14:56:50|240.85|238.65|240.18|237.98|240.85|238.65|240.18|237.98|0
1641394620000|2022-01-05 14:57:00|240.04|237.84|240.31|238.11|240.45|238.25|240.04|237.84|0
1641394630000|2022-01-05 14:57:10|240.18|237.98|240.18|237.98|240.18|237.98|240.04|237.84|0
1641394640000|2022-01-05 14:57:20|240.31|238.11|240.45|238.25|240.51|238.31|240.31|238.11|0
1641394650000|2022-01-05 14:57:30|240.31|238.11|240.58|238.38|240.72|238.52|240.31|238.11|0
1641394660000|2022-01-05 14:57:40|240.45|238.25|240.58|238.38|240.58|238.38|240.45|238.25|0
1641394670000|2022-01-05 14:57:50|240.72|238.52|240.18|237.98|240.72|238.52|240.04|237.84|0
1641394680000|2022-01-05 14:58:00|240.31|238.11|240.58|238.38|240.72|238.52|240.31|238.11|0
1641394690000|2022-01-05 14:58:10|240.18|237.98|239.91|237.71|240.18|237.98|239.91|237.71|0
1641394700000|2022-01-05 14:58:20|240.04|237.84|240.18|237.98|240.18|237.98|240.04|237.84|0
1641394710000|2022-01-05 14:58:30|240.31|238.11|240.72|238.52|240.72|238.52|240.31|238.11|0
1641394720000|2022-01-05 14:58:40|240.45|238.25|240.58|238.38|240.58|238.38|240.45|238.25|0
1641394730000|2022-01-05 14:58:50|240.45|238.25|240.58|238.38|240.72|238.52|240.45|238.25|0
1641394740000|2022-01-05 14:59:00|240.31|238.11|240.45|238.25|240.45|238.25|240.31|238.11|0
1641394750000|2022-01-05 14:59:10|240.72|238.52|240.72|238.52|240.72|238.52|240.72|238.52|0
1641394760000|2022-01-05 14:59:20|240.45|238.25|240.72|238.52|240.99|238.79|240.45|238.25|0
1641394770000|2022-01-05 14:59:30|240.65|238.45|240.58|238.38|240.72|238.52|240.58|238.38|0
1641394780000|2022-01-05 14:59:40|240.65|238.45|240.72|238.52|240.85|238.65|240.65|238.45|0
1641394790000|2022-01-05 14:59:50|240.85|238.65|240.72|238.52|240.85|238.65|240.72|238.52|0
1641394800000|2022-01-05 15:00:00|240.58|238.38|240.18|237.98|240.58|238.38|240.18|237.98|0
1641394810000|2022-01-05 15:00:10|240.04|237.84|241.26|239.06|241.26|239.06|240.04|237.84|0
1641394820000|2022-01-05 15:00:20|241.39|239.19|241.8|239.6|241.8|239.6|241.26|239.06|0
1641394830000|2022-01-05 15:00:30|241.53|239.33|241.53|239.33|241.66|239.46|241.53|239.33|0
1641394840000|2022-01-05 15:00:40|241.39|239.19|241.26|239.06|241.39|239.19|241.26|239.06|0
1641394850000|2022-01-05 15:00:50|240.85|238.65|241.12|238.92|241.12|238.92|240.85|238.65|0
1641394860000|2022-01-05 15:01:00|241.39|239.19|241.39|239.19|241.93|239.73|241.39|239.19|0
1641394870000|2022-01-05 15:01:10|241.12|238.92|241.12|238.92|241.12|238.92|240.99|238.79|0
1641394880000|2022-01-05 15:01:20|240.85|238.65|240.85|238.65|240.99|238.79|240.85|238.65|0
1641394890000|2022-01-05 15:01:30|241.12|238.92|241.12|238.92|241.12|238.92|240.85|238.65|0
1641394900000|2022-01-05 15:01:40|241.39|239.19|241.12|238.92|241.39|239.19|241.12|238.92|0
1641394910000|2022-01-05 15:01:50|240.04|237.84|239.91|237.71|240.18|237.98|239.91|237.71|0
1641394920000|2022-01-05 15:02:00|239.77|237.57|240.18|237.98|240.18|237.98|239.77|237.57|0
1641394930000|2022-01-05 15:02:10|240.04|237.84|239.91|237.71|240.04|237.84|239.77|237.57|0
1641394940000|2022-01-05 15:02:20|240.04|237.84|240.18|237.98|240.18|237.98|240.04|237.84|0
1641394950000|2022-01-05 15:02:30|240.31|238.11|240.31|238.11|240.45|238.25|240.31|238.11|0
1641394960000|2022-01-05 15:02:40|240.45|238.25|240.31|238.11|240.45|238.25|240.31|238.11|0
1641394970000|2022-01-05 15:02:50|240.18|237.98|240.31|238.11|240.31|238.11|240.18|237.98|0
1641394980000|2022-01-05 15:03:00|240.24|238.04|239.91|237.71|240.24|238.04|239.91|237.71|0
1641394990000|2022-01-05 15:03:10|239.64|237.44|239.91|237.71|239.91|237.71|239.5|237.3|0
1641395000000|2022-01-05 15:03:20|239.64|237.44|239.37|237.17|239.64|237.44|239.37|237.17|0
1641395010000|2022-01-05 15:03:30|239.23|237.03|239.23|237.03|239.23|237.03|238.96|236.76|0
1641395020000|2022-01-05 15:03:40|239.37|237.17|239.5|237.3|239.64|237.44|239.37|237.17|0
1641395030000|2022-01-05 15:03:50|239.37|237.17|239.77|237.57|239.77|237.57|239.37|237.17|0
1641395040000|2022-01-05 15:04:00|240.04|237.84|240.18|237.98|240.18|237.98|240.04|237.84|0
1641395050000|2022-01-05 15:04:10|239.77|237.57|239.1|236.9|239.91|237.71|239.1|236.9|0
1641395060000|2022-01-05 15:04:20|239.16|236.96|238.7|236.5|239.16|236.96|238.7|236.5|0
1641395070000|2022-01-05 15:04:30|238.43|236.23|238.43|236.23|238.43|236.23|238.29|236.09|0
1641395080000|2022-01-05 15:04:40|238.96|236.76|239.1|236.9|239.5|237.3|238.96|236.76|0
1641395090000|2022-01-05 15:04:50|239.23|237.03|238.96|236.76|239.23|237.03|238.89|236.69|0
1641395100000|2022-01-05 15:05:00|238.83|236.63|238.96|236.76|238.96|236.76|238.83|236.63|0
1641395110000|2022-01-05 15:05:10|238.83|236.63|239.37|237.17|239.37|237.17|238.83|236.63|0
1641395120000|2022-01-05 15:05:20|239.5|237.3|239.64|237.44|239.64|237.44|239.5|237.3|0
1641395130000|2022-01-05 15:05:30|239.77|237.57|239.37|237.17|239.77|237.57|239.37|237.17|0
1641395140000|2022-01-05 15:05:40|239.64|237.44|239.7|237.5|239.77|237.57|239.5|237.3|0
1641395150000|2022-01-05 15:05:50|239.84|237.64|240.18|237.98|240.18|237.98|239.84|237.64|0
1641395160000|2022-01-05 15:06:00|240.04|237.84|240.04|237.84|240.04|237.84|240.04|237.84|0
1641395170000|2022-01-05 15:06:10|240.31|238.11|240.45|238.25|240.58|238.38|240.31|238.11|0
1641395180000|2022-01-05 15:06:20|240.58|238.38|240.04|237.84|240.58|238.38|240.04|237.84|0
1641395190000|2022-01-05 15:06:30|240.18|237.98|240.44|238.24|240.44|238.24|240.18|237.98|0
1641395200000|2022-01-05 15:06:40|240.58|238.38|240.44|238.24|240.58|238.38|240.31|238.11|0
1641395210000|2022-01-05 15:06:50|240.31|238.11|240.58|238.38|240.71|238.51|240.31|238.11|0
1641395220000|2022-01-05 15:07:00|240.31|238.11|239.77|237.57|240.44|238.24|239.77|237.57|0
1641395230000|2022-01-05 15:07:10|240.17|237.97|240.31|238.11|240.31|238.11|240.17|237.97|0
1641395240000|2022-01-05 15:07:20|240.44|238.24|240.31|238.11|240.44|238.24|240.31|238.11|0
1641395250000|2022-01-05 15:07:30|240.17|237.97|240.31|238.11|240.37|238.17|240.17|237.97|0
1641395260000|2022-01-05 15:07:40|240.58|238.38|240.44|238.24|240.58|238.38|240.44|238.24|0
1641395270000|2022-01-05 15:07:50|240.04|237.84|239.77|237.57|240.04|237.84|239.77|237.57|0
1641395280000|2022-01-05 15:08:00|239.9|237.7|240.17|237.97|240.17|237.97|239.9|237.7|0
1641395290000|2022-01-05 15:08:10|240.04|237.84|240.04|237.84|240.17|237.97|240.04|237.84|0
1641395300000|2022-01-05 15:08:20|240.24|238.04|240.71|238.51|240.71|238.51|239.97|237.77|0
1641395310000|2022-01-05 15:08:30|241.12|238.92|241.25|239.05|241.25|239.05|240.98|238.78|0
1641395320000|2022-01-05 15:08:40|241.12|238.92|240.44|238.24|241.12|238.92|240.44|238.24|0
1641395330000|2022-01-05 15:08:50|240.58|238.38|240.31|238.11|240.58|238.38|240.31|238.11|0
1641395340000|2022-01-05 15:09:00|240.44|238.24|240.31|238.11|240.44|238.24|240.17|237.97|0
1641395350000|2022-01-05 15:09:10|240.71|238.51|240.44|238.24|240.71|238.51|240.44|238.24|0
1641395360000|2022-01-05 15:09:20|240.17|237.97|240.31|238.11|240.44|238.24|240.17|237.97|0
1641395370000|2022-01-05 15:09:30|240.17|237.97|239.7|237.5|240.17|237.97|239.7|237.5|0
1641395380000|2022-01-05 15:09:40|239.9|237.7|239.63|237.43|239.9|237.7|239.63|237.43|0
1641395390000|2022-01-05 15:09:50|239.77|237.57|239.83|237.63|239.9|237.7|239.77|237.57|0
1641395400000|2022-01-05 15:10:00|239.77|237.57|239.9|237.7|239.9|237.7|239.5|237.3|0
1641395410000|2022-01-05 15:10:10|240.17|237.97|240.24|238.04|240.44|238.24|240.17|237.97|0
1641395420000|2022-01-05 15:10:20|240.17|237.97|240.44|238.24|240.44|238.24|240.04|237.84|0
1641395430000|2022-01-05 15:10:30|239.97|237.77|239.77|237.57|239.97|237.77|239.77|237.57|0
1641395440000|2022-01-05 15:10:40|240.17|237.97|240.17|237.97|240.44|238.24|240.17|237.97|0
1641395450000|2022-01-05 15:10:50|240.04|237.84|239.63|237.43|240.04|237.84|239.63|237.43|0
1641395460000|2022-01-05 15:11:00|240.04|237.84|240.17|237.97|240.31|238.11|240.04|237.84|0
1641395470000|2022-01-05 15:11:10|240.04|237.84|240.04|237.84|240.04|237.84|239.9|237.7|0
1641395480000|2022-01-05 15:11:20|240.31|238.11|240.31|238.11|240.31|238.11|240.31|238.11|0
1641395490000|2022-01-05 15:11:30|239.77|237.57|240.04|237.84|240.04|237.84|239.77|237.57|0
1641395500000|2022-01-05 15:11:40|240.17|237.97|239.77|237.57|240.17|237.97|239.77|237.57|0
1641395510000|2022-01-05 15:11:50|239.9|237.7|240.04|237.84|240.04|237.84|239.77|237.57|0
1641395520000|2022-01-05 15:12:00|239.9|237.7|240.04|237.84|240.04|237.84|239.9|237.7|0
1641395530000|2022-01-05 15:12:10|240.31|238.11|240.17|237.97|240.31|238.11|240.04|237.84|0
1641395540000|2022-01-05 15:12:20|240.04|237.84|240.17|237.97|240.17|237.97|240.04|237.84|0
1641395550000|2022-01-05 15:12:30|240.31|238.11|240.31|238.11|240.44|238.24|240.17|237.97|0
1641395560000|2022-01-05 15:12:40|240.17|237.97|240.58|238.38|240.58|238.38|240.17|237.97|0
1641395570000|2022-01-05 15:12:50|240.71|238.51|240.85|238.65|240.98|238.78|240.71|238.51|0
1641395580000|2022-01-05 15:13:00|240.44|238.24|240.17|237.97|240.44|238.24|240.17|237.97|0
1641395590000|2022-01-05 15:13:10|240.31|238.11|240.71|238.51|240.71|238.51|240.31|238.11|0
1641395600000|2022-01-05 15:13:20|240.51|238.31|240.71|238.51|240.71|238.51|240.51|238.31|0
1641395610000|2022-01-05 15:13:30|240.85|238.65|240.58|238.38|240.98|238.78|240.58|238.38|0
1641395620000|2022-01-05 15:13:40|240.44|238.24|239.9|237.7|240.44|238.24|239.9|237.7|0
1641395630000|2022-01-05 15:13:50|240.04|237.84|239.23|237.03|240.04|237.84|239.23|237.03|0
1641395640000|2022-01-05 15:14:00|239.5|237.3|238.96|236.76|239.5|237.3|238.96|236.76|0
1641395650000|2022-01-05 15:14:10|239.23|237.03|239.5|237.3|239.5|237.3|239.23|237.03|0
1641395660000|2022-01-05 15:14:20|239.63|237.43|239.36|237.16|239.63|237.43|239.36|237.16|0
1641395670000|2022-01-05 15:14:30|239.5|237.3|239.5|237.3|239.5|237.3|239.5|237.3|0
1641395680000|2022-01-05 15:14:40|239.36|237.16|239.36|237.16|239.5|237.3|239.36|237.16|0
1641395690000|2022-01-05 15:14:50|239.23|237.03|239.23|237.03|239.23|237.03|239.09|236.89|0
1641395700000|2022-01-05 15:15:00|239.36|237.16|239.77|237.57|239.77|237.57|239.36|237.16|0
1641395710000|2022-01-05 15:15:10|239.63|237.43|239.9|237.7|239.9|237.7|239.63|237.43|0
1641395720000|2022-01-05 15:15:20|240.17|237.97|240.04|237.84|240.31|238.11|240.04|237.84|0
1641395730000|2022-01-05 15:15:30|239.9|237.7|239.36|237.16|239.9|237.7|239.36|237.16|0
1641395740000|2022-01-05 15:15:40|239.43|237.23|239.77|237.57|239.77|237.57|239.36|237.16|0
1641395750000|2022-01-05 15:15:50|239.63|237.43|239.77|237.57|239.9|237.7|239.63|237.43|0
1641395760000|2022-01-05 15:16:00|239.9|237.7|239.63|237.43|240.04|237.84|239.63|237.43|0
1641395770000|2022-01-05 15:16:10|239.5|237.3|239.77|237.57|239.77|237.57|239.5|237.3|0
1641395780000|2022-01-05 15:16:20|239.63|237.43|239.5|237.3|239.63|237.43|239.5|237.3|0
1641395790000|2022-01-05 15:16:30|239.63|237.43|240.04|237.84|240.17|237.97|239.63|237.43|0
1641395800000|2022-01-05 15:16:40|239.77|237.57|239.97|237.77|239.97|237.77|239.77|237.57|0
1641395810000|2022-01-05 15:16:50|240.04|237.84|240.17|237.97|240.17|237.97|240.04|237.84|0
1641395820000|2022-01-05 15:17:00|239.77|237.57|240.04|237.84|240.04|237.84|239.77|237.57|0
1641395830000|2022-01-05 15:17:10|240.44|238.24|239.9|237.7|240.44|238.24|239.9|237.7|0
1641395840000|2022-01-05 15:17:20|240.04|237.84|240.57|238.37|240.57|238.37|240.04|237.84|0
1641395850000|2022-01-05 15:17:30|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1641395860000|2022-01-05 15:17:40|240.3|238.1|240.03|237.83|240.3|238.1|240.03|237.83|0
1641395870000|2022-01-05 15:17:50|239.9|237.7|240.1|237.9|240.17|237.97|239.9|237.7|0
1641395880000|2022-01-05 15:18:00|240.03|237.83|240.3|238.1|240.44|238.24|240.03|237.83|0
1641395890000|2022-01-05 15:18:10|240.44|238.24|240.3|238.1|240.57|238.37|240.3|238.1|0
1641395900000|2022-01-05 15:18:20|240.03|237.83|239.9|237.7|240.03|237.83|239.77|237.57|0
1641395910000|2022-01-05 15:18:30|239.77|237.57|239.63|237.43|239.77|237.57|239.63|237.43|0
1641395920000|2022-01-05 15:18:40|240.03|237.83|239.9|237.7|240.17|237.97|239.9|237.7|0
1641395930000|2022-01-05 15:18:50|239.76|237.56|239.23|237.03|239.76|237.56|239.23|237.03|0
1641395940000|2022-01-05 15:19:00|239.5|237.3|239.63|237.43|239.63|237.43|239.5|237.3|0
1641395950000|2022-01-05 15:19:10|239.5|237.3|239.5|237.3|239.63|237.43|239.5|237.3|0
1641395960000|2022-01-05 15:19:20|239.63|237.43|240.03|237.83|240.03|237.83|239.63|237.43|0
1641395970000|2022-01-05 15:19:30|239.9|237.7|239.9|237.7|240.03|237.83|239.9|237.7|0
1641395980000|2022-01-05 15:19:40|239.76|237.56|239.9|237.7|239.9|237.7|239.76|237.56|0
1641395990000|2022-01-05 15:19:50|239.76|237.56|239.69|237.49|239.76|237.56|239.69|237.49|0
1641396000000|2022-01-05 15:20:00|239.83|237.63|240.03|237.83|240.17|237.97|239.83|237.63|0
1641396010000|2022-01-05 15:20:10|239.9|237.7|240.17|237.97|240.17|237.97|239.9|237.7|0
1641396020000|2022-01-05 15:20:20|240.3|238.1|240.3|238.1|240.3|238.1|240.3|238.1|0
1641396030000|2022-01-05 15:20:30|240.44|238.24|240.57|238.37|240.57|238.37|240.44|238.24|0
1641396040000|2022-01-05 15:20:40|240.77|238.57|240.57|238.37|240.77|238.57|240.57|238.37|0
1641396050000|2022-01-05 15:20:50|240.44|238.24|240.71|238.51|240.71|238.51|240.3|238.1|0
1641396060000|2022-01-05 15:21:00|240.57|238.37|240.84|238.64|240.84|238.64|240.44|238.24|0
1641396070000|2022-01-05 15:21:10|241.52|239.32|241.52|239.32|241.65|239.45|241.52|239.32|0
1641396080000|2022-01-05 15:21:20|241.65|239.45|241.79|239.59|241.79|239.59|241.65|239.45|0
1641396090000|2022-01-05 15:21:30|241.92|239.72|241.25|239.05|241.92|239.72|241.25|239.05|0
1641396100000|2022-01-05 15:21:40|241.38|239.18|241.38|239.18|241.52|239.32|241.38|239.18|0
1641396110000|2022-01-05 15:21:50|241.52|239.32|241.79|239.59|241.79|239.59|241.52|239.32|0
1641396120000|2022-01-05 15:22:00|242.33|240.13|242.19|239.99|242.33|240.13|242.19|239.99|0
1641396130000|2022-01-05 15:22:10|242.33|240.13|242.06|239.86|242.33|240.13|241.79|239.59|0
1641396140000|2022-01-05 15:22:20|241.79|239.59|241.79|239.59|241.79|239.59|241.65|239.45|0
1641396150000|2022-01-05 15:22:30|241.65|239.45|241.65|239.45|241.79|239.59|241.65|239.45|0
1641396160000|2022-01-05 15:22:40|241.79|239.59|241.79|239.59|241.92|239.72|241.79|239.59|0
1641396170000|2022-01-05 15:22:50|241.92|239.72|241.92|239.72|242.06|239.86|241.92|239.72|0
1641396180000|2022-01-05 15:23:00|242.06|239.86|241.92|239.72|242.06|239.86|241.92|239.72|0
1641396190000|2022-01-05 15:23:10|242.06|239.86|242.33|240.13|242.33|240.13|242.06|239.86|0
1641396200000|2022-01-05 15:23:20|242.47|240.27|242.19|239.99|242.47|240.27|242.19|239.99|0
1641396210000|2022-01-05 15:23:30|242.06|239.86|240.71|238.51|242.06|239.86|240.71|238.51|0
1641396220000|2022-01-05 15:23:40|240.84|238.64|240.98|238.78|240.98|238.78|240.84|238.64|0
1641396230000|2022-01-05 15:23:50|241.25|239.05|241.52|239.32|241.52|239.32|241.25|239.05|0
1641396240000|2022-01-05 15:24:00|241.38|239.18|241.11|238.91|241.38|239.18|241.11|238.91|0
1641396250000|2022-01-05 15:24:10|240.98|238.78|240.98|238.78|240.98|238.78|240.98|238.78|0
1641396260000|2022-01-05 15:24:20|241.11|238.91|241.52|239.32|241.52|239.32|241.11|238.91|0
1641396270000|2022-01-05 15:24:30|241.45|239.25|241.65|239.45|241.65|239.45|241.45|239.25|0
1641396280000|2022-01-05 15:24:40|241.79|239.59|241.65|239.45|241.79|239.59|241.65|239.45|0
1641396290000|2022-01-05 15:24:50|241.79|239.59|241.92|239.72|241.92|239.72|241.79|239.59|0
1641396300000|2022-01-05 15:25:00|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1641396310000|2022-01-05 15:25:10|242.19|239.99|243.55|241.35|243.55|241.35|242.19|239.99|0
1641396320000|2022-01-05 15:25:20|243.69|241.49|244.23|242.03|244.23|242.03|243.69|241.49|0
1641396330000|2022-01-05 15:25:30|243.96|241.76|244.09|241.89|244.37|242.17|243.96|241.76|0
1641396340000|2022-01-05 15:25:40|243.96|241.76|244.23|242.03|244.37|242.17|243.96|241.76|0
1641396350000|2022-01-05 15:25:50|244.37|242.17|244.09|241.89|244.37|242.17|244.09|241.89|0
1641396360000|2022-01-05 15:26:00|244.23|242.03|244.5|242.3|244.5|242.3|244.23|242.03|0
1641396370000|2022-01-05 15:26:10|244.64|242.44|244.5|242.3|244.77|242.57|244.5|242.3|0
1641396380000|2022-01-05 15:26:20|244.23|242.03|244.23|242.03|244.37|242.17|244.23|242.03|0
1641396390000|2022-01-05 15:26:30|243.96|241.76|244.09|241.89|244.09|241.89|243.96|241.76|0
1641396400000|2022-01-05 15:26:40|243.55|241.35|243.55|241.35|243.69|241.49|243.55|241.35|0
1641396410000|2022-01-05 15:26:50|243.82|241.62|243.55|241.35|243.82|241.62|243.55|241.35|0
1641396420000|2022-01-05 15:27:00|243.69|241.49|243.69|241.49|243.82|241.62|243.69|241.49|0
1641396430000|2022-01-05 15:27:10|243.82|241.62|243.96|241.76|244.09|241.89|243.82|241.62|0
1641396440000|2022-01-05 15:27:20|244.09|241.89|244.09|241.89|244.09|241.89|244.09|241.89|0
1641396450000|2022-01-05 15:27:30|243.28|241.08|243.55|241.35|243.55|241.35|243.28|241.08|0
1641396460000|2022-01-05 15:27:40|243.82|241.62|243.48|241.28|243.82|241.62|243.48|241.28|0
1641396470000|2022-01-05 15:27:50|243.41|241.21|243.69|241.49|243.69|241.49|243.41|241.21|0
1641396480000|2022-01-05 15:28:00|243.41|241.21|243.28|241.08|243.41|241.21|243.28|241.08|0
1641396490000|2022-01-05 15:28:10|243.55|241.35|243.41|241.21|243.55|241.35|243.41|241.21|0
1641396500000|2022-01-05 15:28:20|243.82|241.62|243.68|241.48|243.82|241.62|243.68|241.48|0
1641396510000|2022-01-05 15:28:30|243.82|241.62|243.96|241.76|243.96|241.76|243.82|241.62|0
1641396520000|2022-01-05 15:28:40|243.82|241.62|243.41|241.21|243.82|241.62|243.28|241.08|0
1641396530000|2022-01-05 15:28:50|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1641396540000|2022-01-05 15:29:00|243.01|240.81|243.14|240.94|243.14|240.94|243.01|240.81|0
1641396550000|2022-01-05 15:29:10|243.01|240.81|243.41|241.21|243.41|241.21|243.01|240.81|0
1641396560000|2022-01-05 15:29:20|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1641396570000|2022-01-05 15:29:30|243.68|241.48|243.68|241.48|243.68|241.48|243.55|241.35|0
1641396580000|2022-01-05 15:29:40|243.55|241.35|243.68|241.48|243.68|241.48|243.55|241.35|0
1641396590000|2022-01-05 15:29:50|243.55|241.35|243.55|241.35|243.55|241.35|243.41|241.21|0
1641396600000|2022-01-05 15:30:00|243.28|241.08|243.14|240.94|243.41|241.21|243.14|240.94|0
1641396610000|2022-01-05 15:30:10|242.87|240.67|242.46|240.26|242.87|240.67|242.46|240.26|0
1641396620000|2022-01-05 15:30:20|242.06|239.86|241.78|239.58|242.06|239.86|241.78|239.58|0
1641396630000|2022-01-05 15:30:30|242.19|239.99|242.46|240.26|242.46|240.26|242.19|239.99|0
1641396640000|2022-01-05 15:30:40|242.6|240.4|242.46|240.26|242.6|240.4|242.46|240.26|0
1641396650000|2022-01-05 15:30:50|242.33|240.13|242.19|239.99|242.33|240.13|242.19|239.99|0
1641396660000|2022-01-05 15:31:00|241.65|239.45|241.78|239.58|241.78|239.58|241.65|239.45|0
1641396670000|2022-01-05 15:31:10|241.92|239.72|242.19|239.99|242.19|239.99|241.92|239.72|0
1641396680000|2022-01-05 15:31:20|242.06|239.86|242.05|239.85|242.06|239.86|241.92|239.72|0
1641396690000|2022-01-05 15:31:30|241.92|239.72|242.05|239.85|242.05|239.85|241.92|239.72|0
1641396700000|2022-01-05 15:31:40|241.92|239.72|241.92|239.72|241.92|239.72|241.92|239.72|0
1641396710000|2022-01-05 15:31:50|241.78|239.58|241.51|239.31|241.92|239.72|241.51|239.31|0
1641396720000|2022-01-05 15:32:00|241.38|239.18|241.24|239.04|241.38|239.18|241.11|238.91|0
1641396730000|2022-01-05 15:32:10|241.38|239.18|241.92|239.72|241.92|239.72|241.38|239.18|0
1641396740000|2022-01-05 15:32:20|241.78|239.58|241.65|239.45|241.78|239.58|241.65|239.45|0
1641396750000|2022-01-05 15:32:30|241.78|239.58|241.92|239.72|241.92|239.72|241.65|239.45|0
1641396760000|2022-01-05 15:32:40|241.78|239.58|241.24|239.04|241.78|239.58|241.24|239.04|0
1641396770000|2022-01-05 15:32:50|241.11|238.91|241.38|239.18|241.38|239.18|241.11|238.91|0
1641396780000|2022-01-05 15:33:00|241.24|239.04|241.38|239.18|241.38|239.18|241.24|239.04|0
1641396790000|2022-01-05 15:33:10|241.24|239.04|240.97|238.77|241.24|239.04|240.97|238.77|0
1641396800000|2022-01-05 15:33:20|240.57|238.37|240.3|238.1|240.57|238.37|240.16|237.96|0
1641396810000|2022-01-05 15:33:30|240.03|237.83|240.3|238.1|240.3|238.1|240.03|237.83|0
1641396820000|2022-01-05 15:33:40|240.57|238.37|240.57|238.37|240.7|238.5|240.57|238.37|0
1641396830000|2022-01-05 15:33:50|240.43|238.23|240.7|238.5|240.7|238.5|240.43|238.23|0
1641396840000|2022-01-05 15:34:00|240.57|238.37|240.3|238.1|240.57|238.37|240.3|238.1|0
1641396850000|2022-01-05 15:34:10|240.43|238.23|240.03|237.83|240.43|238.23|240.03|237.83|0
1641396860000|2022-01-05 15:34:20|239.96|237.76|239.89|237.69|240.03|237.83|239.89|237.69|0
1641396870000|2022-01-05 15:34:30|240.03|237.83|240.16|237.96|240.16|237.96|240.03|237.83|0
1641396880000|2022-01-05 15:34:40|240.03|237.83|240.03|237.83|240.03|237.83|240.03|237.83|0
1641396890000|2022-01-05 15:34:50|240.16|237.96|240.16|237.96|240.3|238.1|240.03|237.83|0
1641396900000|2022-01-05 15:35:00|240.3|238.1|240.7|238.5|240.77|238.57|240.3|238.1|0
1641396910000|2022-01-05 15:35:10|240.43|238.23|240.7|238.5|240.7|238.5|240.16|237.96|0
1641396920000|2022-01-05 15:35:20|240.97|238.77|240.84|238.64|240.97|238.77|240.84|238.64|0
1641396930000|2022-01-05 15:35:30|240.7|238.5|240.97|238.77|241.11|238.91|240.7|238.5|0
1641396940000|2022-01-05 15:35:40|241.11|238.91|240.9|238.7|241.11|238.91|240.9|238.7|0
1641396950000|2022-01-05 15:35:50|241.11|238.91|241.51|239.31|241.51|239.31|240.97|238.77|0
1641396960000|2022-01-05 15:36:00|241.38|239.18|240.97|238.77|241.38|239.18|240.97|238.77|0
1641396970000|2022-01-05 15:36:10|240.7|238.5|240.7|238.5|240.84|238.64|240.57|238.37|0
1641396980000|2022-01-05 15:36:20|240.57|238.37|240.7|238.5|240.7|238.5|240.57|238.37|0
1641396990000|2022-01-05 15:36:30|240.57|238.37|240.84|238.64|240.84|238.64|240.57|238.37|0
1641397000000|2022-01-05 15:36:40|240.97|238.77|241.24|239.04|241.24|239.04|240.97|238.77|0
1641397010000|2022-01-05 15:36:50|241.11|238.91|240.97|238.77|241.11|238.91|240.84|238.64|0
1641397020000|2022-01-05 15:37:00|241.11|238.91|240.57|238.37|241.11|238.91|240.57|238.37|0
1641397030000|2022-01-05 15:37:10|240.43|238.23|240.97|238.77|240.97|238.77|240.43|238.23|0
1641397040000|2022-01-05 15:37:20|240.83|238.63|240.7|238.5|240.97|238.77|240.7|238.5|0
1641397050000|2022-01-05 15:37:30|240.83|238.63|240.56|238.36|240.83|238.63|240.49|238.29|0
1641397060000|2022-01-05 15:37:40|240.83|238.63|241.24|239.04|241.38|239.18|240.83|238.63|0
1641397070000|2022-01-05 15:37:50|241.38|239.18|241.24|239.04|241.38|239.18|241.24|239.04|0
1641397080000|2022-01-05 15:38:00|241.1|238.9|240.97|238.77|241.1|238.9|240.97|238.77|0
1641397090000|2022-01-05 15:38:10|240.83|238.63|240.7|238.5|240.83|238.63|240.7|238.5|0
1641397100000|2022-01-05 15:38:20|240.56|238.36|239.89|237.69|240.56|238.36|239.89|237.69|0
1641397110000|2022-01-05 15:38:30|239.76|237.56|239.89|237.69|239.95|237.75|239.76|237.56|0
1641397120000|2022-01-05 15:38:40|239.76|237.56|240.02|237.82|240.16|237.96|239.76|237.56|0
1641397130000|2022-01-05 15:38:50|239.89|237.69|240.16|237.96|240.16|237.96|239.89|237.69|0
1641397140000|2022-01-05 15:39:00|240.02|237.82|239.76|237.56|240.02|237.82|239.76|237.56|0
1641397150000|2022-01-05 15:39:10|239.89|237.69|239.62|237.42|239.89|237.69|239.62|237.42|0
1641397160000|2022-01-05 15:39:20|239.89|237.69|239.75|237.55|239.89|237.69|239.62|237.42|0
1641397170000|2022-01-05 15:39:30|240.02|237.82|240.29|238.09|240.29|238.09|240.02|237.82|0
1641397180000|2022-01-05 15:39:40|240.16|237.96|240.29|238.09|240.29|238.09|240.16|237.96|0
1641397190000|2022-01-05 15:39:50|240.43|238.23|240.16|237.96|240.43|238.23|240.16|237.96|0
1641397200000|2022-01-05 15:40:00|240.43|238.23|240.43|238.23|240.43|238.23|240.29|238.09|0
1641397210000|2022-01-05 15:40:10|240.29|238.09|240.29|238.09|240.29|238.09|240.29|238.09|0
1641397220000|2022-01-05 15:40:20|240.43|238.23|240.29|238.09|240.43|238.23|240.16|237.96|0
1641397230000|2022-01-05 15:40:30|240.16|237.96|240.16|237.96|240.16|237.96|240.16|237.96|0
1641397240000|2022-01-05 15:40:40|240.29|238.09|240.7|238.5|240.7|238.5|240.29|238.09|0
1641397250000|2022-01-05 15:40:50|240.56|238.36|240.16|237.96|240.56|238.36|240.16|237.96|0
1641397260000|2022-01-05 15:41:00|240.29|238.09|240.29|238.09|240.29|238.09|240.16|237.96|0
1641397270000|2022-01-05 15:41:10|240.16|237.96|240.29|238.09|240.29|238.09|240.16|237.96|0
1641397280000|2022-01-05 15:41:20|240.16|237.96|240.16|237.96|240.29|238.09|240.16|237.96|0
1641397290000|2022-01-05 15:41:30|240.29|238.09|240.56|238.36|240.56|238.36|240.29|238.09|0
1641397300000|2022-01-05 15:41:40|240.43|238.23|240.7|238.5|240.7|238.5|240.43|238.23|0
1641397310000|2022-01-05 15:41:50|240.56|238.36|240.56|238.36|240.56|238.36|240.43|238.23|0
1641397320000|2022-01-05 15:42:00|240.83|238.63|240.7|238.5|240.83|238.63|240.7|238.5|0
1641397330000|2022-01-05 15:42:10|240.83|238.63|240.7|238.5|240.83|238.63|240.7|238.5|0
1641397340000|2022-01-05 15:42:20|240.56|238.36|240.43|238.23|240.56|238.36|240.43|238.23|0
1641397350000|2022-01-05 15:42:30|240.56|238.36|240.29|238.09|240.56|238.36|240.29|238.09|0
1641397360000|2022-01-05 15:42:40|240.43|238.23|240.29|238.09|240.43|238.23|240.29|238.09|0
1641397370000|2022-01-05 15:42:50|240.43|238.23|240.7|238.5|240.7|238.5|240.43|238.23|0
1641397380000|2022-01-05 15:43:00|240.83|238.63|240.43|238.23|240.83|238.63|240.43|238.23|0
1641397390000|2022-01-05 15:43:10|240.29|238.09|240.29|238.09|240.36|238.16|240.16|237.96|0
1641397400000|2022-01-05 15:43:20|239.89|237.69|240.02|237.82|240.16|237.96|239.89|237.69|0
1641397410000|2022-01-05 15:43:30|240.16|237.96|240.29|238.09|240.29|238.09|240.16|237.96|0
1641397420000|2022-01-05 15:43:40|240.16|237.96|240.97|238.77|240.97|238.77|240.16|237.96|0
1641397440000|2022-01-05 15:44:00|240.83|238.63|240.97|238.77|240.97|238.77|240.83|238.63|0
1641397450000|2022-01-05 15:44:10|240.83|238.63|240.56|238.36|240.83|238.63|240.56|238.36|0
1641397460000|2022-01-05 15:44:20|240.7|238.5|241.1|238.9|241.1|238.9|240.7|238.5|0
1641397470000|2022-01-05 15:44:30|240.97|238.77|240.83|238.63|240.97|238.77|240.83|238.63|0
1641397480000|2022-01-05 15:44:40|241.24|239.04|241.37|239.17|241.37|239.17|241.24|239.04|0
1641397490000|2022-01-05 15:44:50|241.24|239.04|240.97|238.77|241.24|239.04|240.97|238.77|0
1641397500000|2022-01-05 15:45:00|241.1|238.9|240.83|238.63|241.1|238.9|240.7|238.5|0
1641397510000|2022-01-05 15:45:10|240.7|238.5|240.97|238.77|240.97|238.77|240.7|238.5|0
1641397520000|2022-01-05 15:45:20|240.83|238.63|240.7|238.5|240.97|238.77|240.7|238.5|0
1641397530000|2022-01-05 15:45:30|240.83|238.63|241.24|239.04|241.24|239.04|240.83|238.63|0
1641397540000|2022-01-05 15:45:40|241.37|239.17|241.51|239.31|241.51|239.31|241.24|239.04|0
1641397550000|2022-01-05 15:45:50|241.24|239.04|240.97|238.77|241.24|239.04|240.97|238.77|0
1641397560000|2022-01-05 15:46:00|240.83|238.63|240.97|238.77|240.97|238.77|240.56|238.36|0
1641397570000|2022-01-05 15:46:10|240.83|238.63|241.1|238.9|241.1|238.9|240.83|238.63|0
1641397580000|2022-01-05 15:46:20|240.97|238.77|240.97|238.77|240.97|238.77|240.83|238.63|0
1641397590000|2022-01-05 15:46:30|240.7|238.5|240.56|238.36|240.7|238.5|240.56|238.36|0
1641397600000|2022-01-05 15:46:40|240.43|238.23|240.16|237.96|240.43|238.23|240.16|237.96|0
1641397610000|2022-01-05 15:46:50|240.02|237.82|240.16|237.96|240.16|237.96|240.02|237.82|0
1641397620000|2022-01-05 15:47:00|240.02|237.82|239.75|237.55|240.02|237.82|239.62|237.42|0
1641397630000|2022-01-05 15:47:10|239.62|237.42|239.75|237.55|239.75|237.55|239.62|237.42|0
1641397640000|2022-01-05 15:47:20|239.62|237.42|239.48|237.28|239.62|237.42|239.48|237.28|0
1641397650000|2022-01-05 15:47:30|239.62|237.42|239.48|237.28|239.62|237.42|239.48|237.28|0
1641397660000|2022-01-05 15:47:40|239.62|237.42|239.62|237.42|239.62|237.42|239.62|237.42|0
1641397670000|2022-01-05 15:47:50|239.89|237.69|240.02|237.82|240.02|237.82|239.89|237.69|0
1641397680000|2022-01-05 15:48:00|240.16|237.96|239.75|237.55|240.16|237.96|239.75|237.55|0
1641397690000|2022-01-05 15:48:10|239.89|237.69|239.89|237.69|239.89|237.69|239.89|237.69|0
1641397700000|2022-01-05 15:48:20|240.02|237.82|240.02|237.82|240.02|237.82|240.02|237.82|0
1641397710000|2022-01-05 15:48:30|239.89|237.69|240.02|237.82|240.02|237.82|239.89|237.69|0
1641397720000|2022-01-05 15:48:40|240.29|238.09|240.42|238.22|240.42|238.22|240.29|238.09|0
1641397730000|2022-01-05 15:48:50|240.56|238.36|240.42|238.22|240.56|238.36|240.42|238.22|0
1641397740000|2022-01-05 15:49:00|240.29|238.09|240.69|238.49|240.83|238.63|240.29|238.09|0
1641397750000|2022-01-05 15:49:10|240.83|238.63|240.56|238.36|240.83|238.63|240.56|238.36|0
1641397760000|2022-01-05 15:49:20|240.69|238.49|240.69|238.49|240.83|238.63|240.69|238.49|0
1641397770000|2022-01-05 15:49:30|240.56|238.36|240.83|238.63|240.83|238.63|240.56|238.36|0
1641397780000|2022-01-05 15:49:40|240.69|238.49|240.83|238.63|240.83|238.63|240.69|238.49|0
1641397790000|2022-01-05 15:49:50|240.69|238.49|240.69|238.49|240.69|238.49|240.69|238.49|0
1641397800000|2022-01-05 15:50:00|240.56|238.36|240.15|237.95|240.56|238.36|240.15|237.95|0
1641397810000|2022-01-05 15:50:10|240.02|237.82|240.02|237.82|240.15|237.95|240.02|237.82|0
1641397820000|2022-01-05 15:50:20|239.75|237.55|239.75|237.55|239.75|237.55|239.61|237.41|0
1641397830000|2022-01-05 15:50:30|239.61|237.41|239.61|237.41|239.61|237.41|239.21|237.01|0
1641397840000|2022-01-05 15:50:40|239.48|237.28|239.61|237.41|239.61|237.41|239.48|237.28|0
1641397850000|2022-01-05 15:50:50|239.75|237.55|240.02|237.82|240.15|237.95|239.75|237.55|0
1641397860000|2022-01-05 15:51:00|239.88|237.68|239.61|237.41|239.88|237.68|239.61|237.41|0
1641397870000|2022-01-05 15:51:10|239.48|237.28|239.48|237.28|239.75|237.55|239.48|237.28|0
1641397880000|2022-01-05 15:51:20|239.61|237.41|239.75|237.55|239.75|237.55|239.48|237.28|0
1641397890000|2022-01-05 15:51:30|239.48|237.28|239.75|237.55|239.75|237.55|239.48|237.28|0
1641397920000|2022-01-05 15:52:00|239.61|237.41|239.88|237.68|239.88|237.68|239.48|237.28|0
1641397930000|2022-01-05 15:52:10|240.15|237.95|240.02|237.82|240.15|237.95|239.88|237.68|0
1641397940000|2022-01-05 15:52:20|239.88|237.68|239.88|237.68|240.02|237.82|239.88|237.68|0
1641397950000|2022-01-05 15:52:30|240.15|237.95|239.88|237.68|240.15|237.95|239.75|237.55|0
1641397960000|2022-01-05 15:52:40|239.75|237.55|239.88|237.68|239.88|237.68|239.75|237.55|0
1641397970000|2022-01-05 15:52:50|240.02|237.82|240.15|237.95|240.15|237.95|240.02|237.82|0
1641397980000|2022-01-05 15:53:00|240.29|238.09|240.29|238.09|240.29|238.09|240.29|238.09|0
1641397990000|2022-01-05 15:53:10|240.42|238.22|240.29|238.09|240.42|238.22|240.15|237.95|0
1641398000000|2022-01-05 15:53:20|240.02|237.82|240.15|237.95|240.15|237.95|240.02|237.82|0
1641398010000|2022-01-05 15:53:30|240.42|238.22|240.29|238.09|240.42|238.22|240.29|238.09|0
1641398020000|2022-01-05 15:53:40|240.15|237.95|240.42|238.22|240.42|238.22|240.15|237.95|0
1641398030000|2022-01-05 15:53:50|240.29|238.09|240.15|237.95|240.29|238.09|240.02|237.82|0
1641398040000|2022-01-05 15:54:00|240.22|238.02|240.15|237.95|240.22|238.02|240.15|237.95|0
1641398050000|2022-01-05 15:54:10|240.02|237.82|239.88|237.68|240.02|237.82|239.88|237.68|0
1641398060000|2022-01-05 15:54:20|240.02|237.82|240.02|237.82|240.15|237.95|240.02|237.82|0
1641398070000|2022-01-05 15:54:30|240.29|238.09|240.42|238.22|240.42|238.22|240.29|238.09|0
1641398080000|2022-01-05 15:54:40|240.83|238.63|240.83|238.63|240.96|238.76|240.83|238.63|0
1641398090000|2022-01-05 15:54:50|240.69|238.49|240.83|238.63|240.83|238.63|240.69|238.49|0
1641398100000|2022-01-05 15:55:00|240.69|238.49|241.1|238.9|241.23|239.03|240.69|238.49|0
1641398110000|2022-01-05 15:55:10|240.96|238.76|240.83|238.63|241.1|238.9|240.69|238.49|0
1641398120000|2022-01-05 15:55:20|241.1|238.9|240.56|238.36|241.1|238.9|240.56|238.36|0
1641398130000|2022-01-05 15:55:30|240.69|238.49|240.76|238.56|240.76|238.56|240.56|238.36|0
1641398140000|2022-01-05 15:55:40|240.83|238.63|240.56|238.36|240.96|238.76|240.56|238.36|0
1641398150000|2022-01-05 15:55:50|240.42|238.22|240.15|237.95|240.42|238.22|240.15|237.95|0
1641398160000|2022-01-05 15:56:00|240.29|238.09|240.42|238.22|240.42|238.22|240.29|238.09|0
1641398170000|2022-01-05 15:56:10|240.02|237.82|240.02|237.82|240.02|237.82|239.88|237.68|0
1641398180000|2022-01-05 15:56:20|240.29|238.09|240.29|238.09|240.42|238.22|240.22|238.02|0
1641398190000|2022-01-05 15:56:30|240.15|237.95|240.15|237.95|240.15|237.95|240.15|237.95|0
1641398200000|2022-01-05 15:56:40|240.42|238.22|240.29|238.09|240.42|238.22|240.29|238.09|0
1641398210000|2022-01-05 15:56:50|240.42|238.22|240.29|238.09|240.42|238.22|240.15|237.95|0
1641398220000|2022-01-05 15:57:00|240.42|238.22|240.83|238.63|240.83|238.63|240.42|238.22|0
1641398230000|2022-01-05 15:57:10|240.96|238.76|241.1|238.9|241.1|238.9|240.96|238.76|0
1641398240000|2022-01-05 15:57:20|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1641398250000|2022-01-05 15:57:30|241.1|238.9|240.83|238.63|241.1|238.9|240.83|238.63|0
1641398260000|2022-01-05 15:57:40|240.69|238.49|240.83|238.63|240.83|238.63|240.69|238.49|0
1641398270000|2022-01-05 15:57:50|240.89|238.69|240.82|238.62|240.96|238.76|240.82|238.62|0
1641398280000|2022-01-05 15:58:00|240.69|238.49|240.42|238.22|240.69|238.49|240.42|238.22|0
1641398290000|2022-01-05 15:58:10|240.29|238.09|240.28|238.08|240.42|238.22|240.28|238.08|0
1641398300000|2022-01-05 15:58:20|240.42|238.22|240.69|238.49|240.69|238.49|240.42|238.22|0
1641398310000|2022-01-05 15:58:30|240.55|238.35|240.42|238.22|240.55|238.35|240.42|238.22|0
1641398320000|2022-01-05 15:58:40|240.55|238.35|240.69|238.49|240.69|238.49|240.55|238.35|0
1641398340000|2022-01-05 15:59:00|240.55|238.35|240.55|238.35|240.55|238.35|240.55|238.35|0
1641398350000|2022-01-05 15:59:10|240.48|238.28|240.82|238.62|240.82|238.62|240.48|238.28|0
1641398360000|2022-01-05 15:59:20|241.23|239.03|241.23|239.03|241.36|239.16|241.23|239.03|0
1641398370000|2022-01-05 15:59:30|241.09|238.89|240.96|238.76|241.09|238.89|240.89|238.69|0
1641398380000|2022-01-05 15:59:40|240.82|238.62|240.82|238.62|240.82|238.62|240.82|238.62|0
1641398390000|2022-01-05 15:59:50|240.96|238.76|241.09|238.89|241.09|238.89|240.96|238.76|0
1641398400000|2022-01-05 16:00:00|241.23|239.03|241.23|239.03|241.23|239.03|241.09|238.89|0
1641398410000|2022-01-05 16:00:10|241.09|238.89|241.36|239.16|241.36|239.16|241.09|238.89|0
1641398420000|2022-01-05 16:00:20|241.23|239.03|241.5|239.3|241.5|239.3|241.23|239.03|0
1641398430000|2022-01-05 16:00:30|241.36|239.16|241.63|239.43|241.63|239.43|241.36|239.16|0
1641398440000|2022-01-05 16:00:40|241.5|239.3|241.36|239.16|241.5|239.3|241.36|239.16|0
1641398450000|2022-01-05 16:00:50|241.5|239.3|241.36|239.16|241.5|239.3|241.23|239.03|0
1641398460000|2022-01-05 16:01:00|241.23|239.03|241.23|239.03|241.36|239.16|241.23|239.03|0
1641398470000|2022-01-05 16:01:10|241.5|239.3|241.5|239.3|241.63|239.43|241.5|239.3|0
1641398480000|2022-01-05 16:01:20|241.36|239.16|241.5|239.3|241.5|239.3|241.36|239.16|0
1641398490000|2022-01-05 16:01:30|241.23|239.03|241.5|239.3|241.5|239.3|241.23|239.03|0
1641398500000|2022-01-05 16:01:40|241.36|239.16|241.23|239.03|241.5|239.3|241.23|239.03|0
1641398510000|2022-01-05 16:01:50|241.09|238.89|241.09|238.89|241.09|238.89|241.09|238.89|0
1641398520000|2022-01-05 16:02:00|241.16|238.96|241.09|238.89|241.16|238.96|240.96|238.76|0
1641398530000|2022-01-05 16:02:10|240.82|238.62|240.96|238.76|240.96|238.76|240.69|238.49|0
1641398540000|2022-01-05 16:02:20|240.82|238.62|240.69|238.49|240.82|238.62|240.55|238.35|0
1641398550000|2022-01-05 16:02:30|240.82|238.62|240.89|238.69|240.96|238.76|240.82|238.62|0
1641398560000|2022-01-05 16:02:40|240.96|238.76|240.96|238.76|241.09|238.89|240.96|238.76|0
1641398570000|2022-01-05 16:02:50|241.09|238.89|240.96|238.76|241.09|238.89|240.96|238.76|0
1641398580000|2022-01-05 16:03:00|240.82|238.62|240.69|238.49|240.82|238.62|240.69|238.49|0
1641398590000|2022-01-05 16:03:10|240.82|238.62|240.55|238.35|240.82|238.62|240.55|238.35|0
1641398600000|2022-01-05 16:03:20|240.69|238.49|240.28|238.08|240.69|238.49|240.28|238.08|0
1641398610000|2022-01-05 16:03:30|240.42|238.22|240.15|237.95|240.42|238.22|240.15|237.95|0
1641398620000|2022-01-05 16:03:40|240.01|237.81|240.01|237.81|240.01|237.81|240.01|237.81|0
1641398630000|2022-01-05 16:03:50|240.15|237.95|240.01|237.81|240.15|237.95|240.01|237.81|0
1641398640000|2022-01-05 16:04:00|240.15|237.95|239.88|237.68|240.15|237.95|239.88|237.68|0
1641398650000|2022-01-05 16:04:10|240.15|237.95|239.88|237.68|240.15|237.95|239.88|237.68|0
1641398660000|2022-01-05 16:04:20|239.74|237.54|239.74|237.54|239.88|237.68|239.74|237.54|0
1641398670000|2022-01-05 16:04:30|239.61|237.41|239.74|237.54|239.74|237.54|239.61|237.41|0
1641398680000|2022-01-05 16:04:40|239.61|237.41|239.61|237.41|239.61|237.41|239.61|237.41|0
1641398690000|2022-01-05 16:04:50|239.74|237.54|239.2|237|239.74|237.54|239.2|237|0
1641398700000|2022-01-05 16:05:00|239.34|237.14|239.47|237.27|239.47|237.27|239.2|237|0
1641398710000|2022-01-05 16:05:10|239.61|237.41|239.61|237.41|239.61|237.41|239.61|237.41|0
1641398720000|2022-01-05 16:05:20|239.74|237.54|240.01|237.81|240.01|237.81|239.74|237.54|0
1641398730000|2022-01-05 16:05:30|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1641398740000|2022-01-05 16:05:40|239.88|237.68|239.74|237.54|239.88|237.68|239.74|237.54|0
1641398750000|2022-01-05 16:05:50|239.47|237.27|239.34|237.14|239.47|237.27|239.34|237.14|0
1641398760000|2022-01-05 16:06:00|239.2|237|239.34|237.14|239.34|237.14|239.2|237|0
1641398770000|2022-01-05 16:06:10|239.2|237|239.2|237|239.47|237.27|239.2|237|0
1641398780000|2022-01-05 16:06:20|238.93|236.73|238.53|236.33|238.93|236.73|238.53|236.33|0
1641398790000|2022-01-05 16:06:30|238.67|236.47|238.67|236.47|238.67|236.47|238.4|236.2|0
1641398800000|2022-01-05 16:06:40|238.8|236.6|238.67|236.47|238.8|236.6|238.67|236.47|0
1641398810000|2022-01-05 16:06:50|238.53|236.33|238.67|236.47|238.67|236.47|238.53|236.33|0
1641398820000|2022-01-05 16:07:00|238.53|236.33|238.53|236.33|238.67|236.47|238.53|236.33|0
1641398830000|2022-01-05 16:07:10|238.67|236.47|238.8|236.6|238.8|236.6|238.67|236.47|0
1641398840000|2022-01-05 16:07:20|238.67|236.47|238.8|236.6|238.8|236.6|238.6|236.4|0
1641398850000|2022-01-05 16:07:30|238.53|236.33|238.67|236.47|238.67|236.47|238.53|236.33|0
1641398860000|2022-01-05 16:07:40|238.53|236.33|238.66|236.46|238.66|236.46|238.53|236.33|0
1641398870000|2022-01-05 16:07:50|238.8|236.6|238.53|236.33|238.8|236.6|238.53|236.33|0
1641398880000|2022-01-05 16:08:00|238.4|236.2|238.4|236.2|238.53|236.33|238.4|236.2|0
1641398890000|2022-01-05 16:08:10|238.53|236.33|238.8|236.6|238.8|236.6|238.53|236.33|0
1641398900000|2022-01-05 16:08:20|238.66|236.46|238.26|236.06|238.66|236.46|238.26|236.06|0
1641398910000|2022-01-05 16:08:30|238.4|236.2|238.26|236.06|238.4|236.2|238.26|236.06|0
1641398920000|2022-01-05 16:08:40|238.53|236.33|238.4|236.2|238.53|236.33|238.4|236.2|0
1641398930000|2022-01-05 16:08:50|238.26|236.06|237.99|235.79|238.26|236.06|237.99|235.79|0
1641398940000|2022-01-05 16:09:00|237.86|235.66|237.86|235.66|237.99|235.79|237.86|235.66|0
1641398950000|2022-01-05 16:09:10|237.99|235.79|237.99|235.79|237.99|235.79|237.99|235.79|0
1641398960000|2022-01-05 16:09:20|238.13|235.93|238.26|236.06|238.26|236.06|238.13|235.93|0
1641398970000|2022-01-05 16:09:30|238.13|235.93|238.13|235.93|238.13|235.93|238.06|235.86|0
1641398980000|2022-01-05 16:09:40|238.26|236.06|238.26|236.06|238.26|236.06|238.13|235.93|0
1641398990000|2022-01-05 16:09:50|238.13|235.93|238.13|235.93|238.13|235.93|238.13|235.93|0
1641399000000|2022-01-05 16:10:00|238.26|236.06|238.4|236.2|238.4|236.2|238.26|236.06|0
1641399010000|2022-01-05 16:10:10|237.99|235.79|237.72|235.52|237.99|235.79|237.72|235.52|0
1641399020000|2022-01-05 16:10:20|237.59|235.39|237.46|235.26|237.59|235.39|237.46|235.26|0
1641399030000|2022-01-05 16:10:30|237.32|235.12|237.46|235.26|237.46|235.26|237.32|235.12|0
1641399040000|2022-01-05 16:10:40|237.59|235.39|237.46|235.26|237.59|235.39|237.46|235.26|0
1641399050000|2022-01-05 16:10:50|237.59|235.39|237.46|235.26|237.59|235.39|237.46|235.26|0
1641399060000|2022-01-05 16:11:00|237.59|235.39|237.19|234.99|237.59|235.39|237.19|234.99|0
1641399070000|2022-01-05 16:11:10|237.32|235.12|237.19|234.99|237.32|235.12|237.19|234.99|0
1641399080000|2022-01-05 16:11:20|237.05|234.85|237.19|234.99|237.19|234.99|237.05|234.85|0
1641399090000|2022-01-05 16:11:30|237.05|234.85|236.92|234.72|237.19|234.99|236.79|234.59|0
1641399100000|2022-01-05 16:11:40|236.85|234.65|236.79|234.59|236.85|234.65|236.79|234.59|0
1641399110000|2022-01-05 16:11:50|236.92|234.72|236.92|234.72|236.92|234.72|236.79|234.59|0
1641399120000|2022-01-05 16:12:00|237.05|234.85|237.72|235.52|237.72|235.52|237.05|234.85|0
1641399130000|2022-01-05 16:12:10|237.59|235.39|237.86|235.66|237.99|235.79|237.59|235.39|0
1641399140000|2022-01-05 16:12:20|238.13|235.93|237.99|235.79|238.13|235.93|237.99|235.79|0
1641399150000|2022-01-05 16:12:30|238.13|235.93|237.99|235.79|238.13|235.93|237.99|235.79|0
1641399160000|2022-01-05 16:12:40|238.13|235.93|237.86|235.66|238.13|235.93|237.86|235.66|0
1641399170000|2022-01-05 16:12:50|237.72|235.52|237.72|235.52|237.72|235.52|237.72|235.52|0
1641399180000|2022-01-05 16:13:00|237.86|235.66|237.86|235.66|237.86|235.66|237.72|235.52|0
1641399190000|2022-01-05 16:13:10|237.99|235.79|238.13|235.93|238.13|235.93|237.99|235.79|0
1641399200000|2022-01-05 16:13:20|238.26|236.06|238.26|236.06|238.26|236.06|238.26|236.06|0
1641399210000|2022-01-05 16:13:30|238.13|235.93|238.13|235.93|238.26|236.06|238.13|235.93|0
1641399220000|2022-01-05 16:13:40|238.19|235.99|238.19|235.99|238.19|235.99|238.19|235.99|0
1641399230000|2022-01-05 16:13:50|238.39|236.19|238.53|236.33|238.66|236.46|238.39|236.19|0
1641399240000|2022-01-05 16:14:00|238.66|236.46|238.26|236.06|238.66|236.46|238.26|236.06|0
1641399250000|2022-01-05 16:14:10|238.39|236.19|238.39|236.19|238.53|236.33|238.39|236.19|0
1641399260000|2022-01-05 16:14:20|238.53|236.33|238.39|236.19|238.53|236.33|238.39|236.19|0
1641399270000|2022-01-05 16:14:30|238.26|236.06|238.53|236.33|238.53|236.33|238.26|236.06|0
1641399280000|2022-01-05 16:14:40|238.66|236.46|238.8|236.6|238.8|236.6|238.66|236.46|0
1641399290000|2022-01-05 16:14:50|238.93|236.73|239.06|236.86|239.06|236.86|238.93|236.73|0
1641399300000|2022-01-05 16:15:00|238.93|236.73|239.2|237|239.2|237|238.93|236.73|0
1641399310000|2022-01-05 16:15:10|239.06|236.86|239.06|236.86|239.06|236.86|238.93|236.73|0
1641399320000|2022-01-05 16:15:20|239.2|237|239.33|237.13|239.33|237.13|239.2|237|0
1641399330000|2022-01-05 16:15:30|239.47|237.27|239.47|237.27|239.47|237.27|239.33|237.13|0
1641399340000|2022-01-05 16:15:40|239.6|237.4|239.6|237.4|239.6|237.4|239.47|237.27|0
1641399350000|2022-01-05 16:15:50|239.47|237.27|239.33|237.13|239.47|237.27|239.33|237.13|0
1641399360000|2022-01-05 16:16:00|239.47|237.27|239.47|237.27|239.6|237.4|239.47|237.27|0
1641399370000|2022-01-05 16:16:10|239.6|237.4|239.6|237.4|239.74|237.54|239.6|237.4|0
1641399380000|2022-01-05 16:16:20|239.74|237.54|239.47|237.27|239.74|237.54|239.47|237.27|0
1641399390000|2022-01-05 16:16:30|239.33|237.13|239.2|237|239.33|237.13|239.2|237|0
1641399400000|2022-01-05 16:16:40|239.33|237.13|239.74|237.54|239.74|237.54|239.33|237.13|0
1641399410000|2022-01-05 16:16:50|239.6|237.4|239.47|237.27|239.6|237.4|239.47|237.27|0
1641399420000|2022-01-05 16:17:00|239.33|237.13|239.06|236.86|239.33|237.13|239.06|236.86|0
1641399430000|2022-01-05 16:17:10|238.93|236.73|239.06|236.86|239.13|236.93|238.93|236.73|0
1641399440000|2022-01-05 16:17:20|239.2|237|239.6|237.4|239.6|237.4|239.2|237|0
1641399450000|2022-01-05 16:17:30|239.47|237.27|239.87|237.67|239.87|237.67|239.47|237.27|0
1641399460000|2022-01-05 16:17:40|239.74|237.54|239.6|237.4|239.74|237.54|239.6|237.4|0
1641399480000|2022-01-05 16:18:00|239.47|237.27|239.47|237.27|239.6|237.4|239.47|237.27|0
1641399490000|2022-01-05 16:18:10|239.4|237.2|239.47|237.27|239.47|237.27|239.4|237.2|0
1641399500000|2022-01-05 16:18:20|239.33|237.13|239.74|237.54|239.74|237.54|239.33|237.13|0
1641399510000|2022-01-05 16:18:30|239.6|237.4|239.47|237.27|239.6|237.4|239.47|237.27|0
1641399520000|2022-01-05 16:18:40|239.6|237.4|239.74|237.54|239.74|237.54|239.53|237.33|0
1641399530000|2022-01-05 16:18:50|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1641399540000|2022-01-05 16:19:00|239.74|237.54|239.33|237.13|239.74|237.54|239.33|237.13|0
1641399550000|2022-01-05 16:19:10|239.26|237.06|239.33|237.13|239.33|237.13|239.2|237|0
1641399560000|2022-01-05 16:19:20|239.2|237|239.33|237.13|239.33|237.13|239.2|237|0
1641399570000|2022-01-05 16:19:30|239.2|237|239.2|237|239.2|237|239.2|237|0
1641399580000|2022-01-05 16:19:40|239.33|237.13|239.06|236.86|239.33|237.13|239.06|236.86|0
1641399590000|2022-01-05 16:19:50|239.13|236.93|239.2|237|239.2|237|239.06|236.86|0
1641399600000|2022-01-05 16:20:00|239.13|236.93|239.47|237.27|239.47|237.27|239.13|236.93|0
1641399610000|2022-01-05 16:20:10|239.33|237.13|239.33|237.13|239.33|237.13|239.2|237|0
1641399620000|2022-01-05 16:20:20|239.47|237.27|239.33|237.13|239.47|237.27|239.33|237.13|0
1641399630000|2022-01-05 16:20:30|239.47|237.27|239.47|237.27|239.6|237.4|239.47|237.27|0
1641399640000|2022-01-05 16:20:40|239.33|237.13|239.33|237.13|239.33|237.13|239.33|237.13|0
1641399650000|2022-01-05 16:20:50|239.2|237|239.33|237.13|239.33|237.13|239.2|237|0
1641399660000|2022-01-05 16:21:00|239.47|237.27|239.47|237.27|239.47|237.27|239.33|237.13|0
1641399670000|2022-01-05 16:21:10|239.6|237.4|239.73|237.53|239.73|237.53|239.6|237.4|0
1641399680000|2022-01-05 16:21:20|239.6|237.4|240.14|237.94|240.14|237.94|239.6|237.4|0
1641399690000|2022-01-05 16:21:30|240|237.8|240|237.8|240.27|238.07|240|237.8|0
1641399700000|2022-01-05 16:21:40|240.14|237.94|240.14|237.94|240.27|238.07|240.14|237.94|0
1641399710000|2022-01-05 16:21:50|240.27|238.07|240.14|237.94|240.27|238.07|240.14|237.94|0
1641399720000|2022-01-05 16:22:00|240|237.8|239.73|237.53|240.14|237.94|239.73|237.53|0
1641399730000|2022-01-05 16:22:10|239.87|237.67|239.73|237.53|239.87|237.67|239.73|237.53|0
1641399740000|2022-01-05 16:22:20|239.87|237.67|239.73|237.53|239.87|237.67|239.73|237.53|0
1641399750000|2022-01-05 16:22:30|239.6|237.4|239.6|237.4|239.6|237.4|239.6|237.4|0
1641399760000|2022-01-05 16:22:40|239.46|237.26|239.33|237.13|239.6|237.4|239.33|237.13|0
1641399770000|2022-01-05 16:22:50|239.2|237|239.33|237.13|239.33|237.13|239.2|237|0
1641399780000|2022-01-05 16:23:00|239.2|237|239.06|236.86|239.2|237|239.06|236.86|0
1641399790000|2022-01-05 16:23:10|238.93|236.73|238.79|236.59|238.93|236.73|238.79|236.59|0
1641399800000|2022-01-05 16:23:20|238.66|236.46|238.93|236.73|238.93|236.73|238.66|236.46|0
1641399810000|2022-01-05 16:23:30|238.79|236.59|238.93|236.73|238.93|236.73|238.79|236.59|0
1641399820000|2022-01-05 16:23:40|239.06|236.86|238.86|236.66|239.06|236.86|238.86|236.66|0
1641399830000|2022-01-05 16:23:50|238.93|236.73|238.93|236.73|238.93|236.73|238.93|236.73|0
1641399840000|2022-01-05 16:24:00|239.19|236.99|239.19|236.99|239.19|236.99|238.93|236.73|0
1641399850000|2022-01-05 16:24:10|239.06|236.86|239.33|237.13|239.33|237.13|239.06|236.86|0
1641399860000|2022-01-05 16:24:20|239.19|236.99|239.46|237.26|239.46|237.26|239.19|236.99|0
1641399870000|2022-01-05 16:24:30|239.33|237.13|239.19|236.99|239.46|237.26|239.19|236.99|0
1641399880000|2022-01-05 16:24:40|239.06|236.86|239.06|236.86|239.19|236.99|239.06|236.86|0
1641399890000|2022-01-05 16:24:50|239.19|236.99|239.19|236.99|239.19|236.99|239.06|236.86|0
1641399900000|2022-01-05 16:25:00|239.33|237.13|239.46|237.26|239.46|237.26|239.33|237.13|0
1641399910000|2022-01-05 16:25:10|239.6|237.4|239.73|237.53|239.73|237.53|239.6|237.4|0
1641399920000|2022-01-05 16:25:20|239.6|237.4|239.73|237.53|239.73|237.53|239.6|237.4|0
1641399930000|2022-01-05 16:25:30|239.6|237.4|239.6|237.4|239.73|237.53|239.6|237.4|0
1641399940000|2022-01-05 16:25:40|239.73|237.53|239.6|237.4|239.73|237.53|239.6|237.4|0
1641399950000|2022-01-05 16:25:50|239.46|237.26|239.46|237.26|239.6|237.4|239.46|237.26|0
1641399960000|2022-01-05 16:26:00|239.6|237.4|239.73|237.53|239.73|237.53|239.6|237.4|0
1641399970000|2022-01-05 16:26:10|239.6|237.4|239.73|237.53|239.73|237.53|239.6|237.4|0
1641399980000|2022-01-05 16:26:20|239.6|237.4|239.46|237.26|239.73|237.53|239.46|237.26|0
1641399990000|2022-01-05 16:26:30|239.33|237.13|239.19|236.99|239.33|237.13|239.19|236.99|0
1641400000000|2022-01-05 16:26:40|239.33|237.13|239.33|237.13|239.33|237.13|239.33|237.13|0
1641400010000|2022-01-05 16:26:50|239.46|237.26|239.46|237.26|239.46|237.26|239.46|237.26|0
1641400020000|2022-01-05 16:27:00|239.6|237.4|239.6|237.4|239.6|237.4|239.6|237.4|0
1641400030000|2022-01-05 16:27:10|239.46|237.26|239.46|237.26|239.46|237.26|239.46|237.26|0
1641400040000|2022-01-05 16:27:20|239.33|237.13|239.33|237.13|239.33|237.13|239.33|237.13|0
1641400050000|2022-01-05 16:27:30|239.46|237.26|239.33|237.13|239.46|237.26|239.33|237.13|0
1641400060000|2022-01-05 16:27:40|239.46|237.26|239.6|237.4|239.6|237.4|239.46|237.26|0
1641400070000|2022-01-05 16:27:50|239.46|237.26|239.6|237.4|239.6|237.4|239.33|237.13|0
1641400080000|2022-01-05 16:28:00|239.46|237.26|239.46|237.26|239.6|237.4|239.46|237.26|0
1641400090000|2022-01-05 16:28:10|240|237.8|239.87|237.67|240|237.8|239.87|237.67|0
1641400100000|2022-01-05 16:28:20|240|237.8|240.54|238.34|240.54|238.34|240|237.8|0
1641400110000|2022-01-05 16:28:30|240.41|238.21|240.41|238.21|240.41|238.21|240.34|238.14|0
1641400120000|2022-01-05 16:28:40|240.14|237.94|240.14|237.94|240.14|237.94|240|237.8|0
1641400130000|2022-01-05 16:28:50|239.87|237.67|240|237.8|240|237.8|239.87|237.67|0
1641400140000|2022-01-05 16:29:00|239.87|237.67|240.14|237.94|240.14|237.94|239.87|237.67|0
1641400160000|2022-01-05 16:29:20|240.13|237.93|240.13|237.93|240.13|237.93|240.13|237.93|0
1641400180000|2022-01-05 16:29:40|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1641400190000|2022-01-05 16:29:50|240.13|237.93|240.81|238.61|240.81|238.61|240.13|237.93|0
1641400200000|2022-01-05 16:30:00|240.4|238.2|240.81|238.61|240.81|238.61|240.4|238.2|0
1641400210000|2022-01-05 16:30:10|240.94|238.74|240.81|238.61|240.94|238.74|240.81|238.61|0
1641400220000|2022-01-05 16:30:20|240.67|238.47|240.54|238.34|240.67|238.47|240.54|238.34|0
1641400230000|2022-01-05 16:30:30|240.67|238.47|240.54|238.34|240.67|238.47|240.54|238.34|0
1641400240000|2022-01-05 16:30:40|240.4|238.2|240.13|237.93|240.4|238.2|240.13|237.93|0
1641400250000|2022-01-05 16:30:50|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1641400260000|2022-01-05 16:31:00|240.13|237.93|240|237.8|240.13|237.93|240|237.8|0
1641400270000|2022-01-05 16:31:10|239.86|237.66|239.73|237.53|239.86|237.66|239.73|237.53|0
1641400280000|2022-01-05 16:31:20|239.86|237.66|239.86|237.66|239.86|237.66|239.86|237.66|0
1641400290000|2022-01-05 16:31:30|240|237.8|239.46|237.26|240|237.8|239.46|237.26|0
1641400300000|2022-01-05 16:31:40|239.33|237.13|239.86|237.66|239.86|237.66|239.33|237.13|0
1641400310000|2022-01-05 16:31:50|239.73|237.53|239.73|237.53|239.73|237.53|239.59|237.39|0
1641400320000|2022-01-05 16:32:00|239.59|237.39|239.33|237.13|239.59|237.39|239.33|237.13|0
1641400330000|2022-01-05 16:32:10|239.19|236.99|239.19|236.99|239.33|237.13|239.19|236.99|0
1641400340000|2022-01-05 16:32:20|238.92|236.72|238.92|236.72|239.06|236.86|238.92|236.72|0
1641400350000|2022-01-05 16:32:30|239.06|236.86|238.79|236.59|239.06|236.86|238.65|236.45|0
1641400360000|2022-01-05 16:32:40|238.52|236.32|238.65|236.45|238.65|236.45|238.52|236.32|0
1641400370000|2022-01-05 16:32:50|238.92|236.72|238.65|236.45|238.92|236.72|238.65|236.45|0
1641400380000|2022-01-05 16:33:00|238.79|236.59|238.52|236.32|238.79|236.59|238.38|236.18|0
1641400390000|2022-01-05 16:33:10|238.65|236.45|238.79|236.59|238.79|236.59|238.65|236.45|0
1641400400000|2022-01-05 16:33:20|238.65|236.45|238.65|236.45|238.65|236.45|238.65|236.45|0
1641400410000|2022-01-05 16:33:30|238.38|236.18|238.79|236.59|238.79|236.59|238.38|236.18|0
1641400420000|2022-01-05 16:33:40|238.65|236.45|238.52|236.32|238.65|236.45|238.38|236.18|0
1641400430000|2022-01-05 16:33:50|238.65|236.45|238.52|236.32|238.65|236.45|238.52|236.32|0
1641400440000|2022-01-05 16:34:00|238.25|236.05|238.38|236.18|238.52|236.32|238.25|236.05|0
1641400450000|2022-01-05 16:34:10|238.25|236.05|238.25|236.05|238.25|236.05|238.25|236.05|0
1641400460000|2022-01-05 16:34:20|238.38|236.18|238.38|236.18|238.38|236.18|238.38|236.18|0
1641400470000|2022-01-05 16:34:30|238.25|236.05|238.38|236.18|238.38|236.18|238.11|235.91|0
1641400480000|2022-01-05 16:34:40|238.11|235.91|238.11|235.91|238.11|235.91|238.11|235.91|0
1641400490000|2022-01-05 16:34:50|237.98|235.78|238.25|236.05|238.25|236.05|237.98|235.78|0
1641400500000|2022-01-05 16:35:00|238.52|236.32|238.79|236.59|238.79|236.59|238.52|236.32|0
1641400510000|2022-01-05 16:35:10|238.92|236.72|238.79|236.59|238.92|236.72|238.79|236.59|0
1641400520000|2022-01-05 16:35:20|238.92|236.72|238.92|236.72|239.05|236.85|238.92|236.72|0
1641400530000|2022-01-05 16:35:30|238.79|236.59|238.65|236.45|238.79|236.59|238.65|236.45|0
1641400540000|2022-01-05 16:35:40|238.79|236.59|238.65|236.45|238.79|236.59|238.65|236.45|0
1641400550000|2022-01-05 16:35:50|238.79|236.59|238.79|236.59|238.79|236.59|238.65|236.45|0
1641400560000|2022-01-05 16:36:00|238.65|236.45|238.65|236.45|238.65|236.45|238.65|236.45|0
1641400570000|2022-01-05 16:36:10|238.79|236.59|238.11|235.91|238.79|236.59|238.11|235.91|0
1641400580000|2022-01-05 16:36:20|238.25|236.05|238.25|236.05|238.38|236.18|238.11|235.91|0
1641400600000|2022-01-05 16:36:40|238.38|236.18|238.38|236.18|238.38|236.18|238.38|236.18|0
1641400610000|2022-01-05 16:36:50|238.45|236.25|238.45|236.25|238.45|236.25|238.38|236.18|0
1641400620000|2022-01-05 16:37:00|238.52|236.32|237.98|235.78|238.52|236.32|237.98|235.78|0
1641400630000|2022-01-05 16:37:10|237.85|235.65|237.71|235.51|237.85|235.65|237.71|235.51|0
1641400640000|2022-01-05 16:37:20|237.58|235.38|237.98|235.78|237.98|235.78|237.58|235.38|0
1641400650000|2022-01-05 16:37:30|237.85|235.65|237.98|235.78|237.98|235.78|237.85|235.65|0
1641400660000|2022-01-05 16:37:40|238.11|235.91|238.11|235.91|238.11|235.91|238.11|235.91|0
1641400670000|2022-01-05 16:37:50|237.98|235.78|237.85|235.65|237.98|235.78|237.85|235.65|0
1641400680000|2022-01-05 16:38:00|237.98|235.78|238.25|236.05|238.25|236.05|237.98|235.78|0
1641400690000|2022-01-05 16:38:10|238.52|236.32|238.25|236.05|238.52|236.32|238.25|236.05|0
1641400700000|2022-01-05 16:38:20|238.11|235.91|238.25|236.05|238.25|236.05|238.11|235.91|0
1641400710000|2022-01-05 16:38:30|238.38|236.18|238.31|236.11|238.38|236.18|238.31|236.11|0
1641400720000|2022-01-05 16:38:40|238.38|236.18|238.38|236.18|238.58|236.38|238.38|236.18|0
1641400730000|2022-01-05 16:38:50|238.52|236.32|238.52|236.32|238.65|236.45|238.52|236.32|0
1641400740000|2022-01-05 16:39:00|238.65|236.45|238.65|236.45|238.65|236.45|238.65|236.45|0
1641400750000|2022-01-05 16:39:10|238.78|236.58|238.92|236.72|238.92|236.72|238.78|236.58|0
1641400760000|2022-01-05 16:39:20|239.05|236.85|239.05|236.85|239.05|236.85|239.05|236.85|0
1641400770000|2022-01-05 16:39:30|238.92|236.72|238.78|236.58|238.92|236.72|238.78|236.58|0
1641400780000|2022-01-05 16:39:40|238.92|236.72|238.92|236.72|238.92|236.72|238.92|236.72|0
1641400790000|2022-01-05 16:39:50|239.05|236.85|238.92|236.72|239.05|236.85|238.92|236.72|0
1641400800000|2022-01-05 16:40:00|238.78|236.58|238.65|236.45|238.78|236.58|238.65|236.45|0
1641400810000|2022-01-05 16:40:10|238.78|236.58|238.92|236.72|238.92|236.72|238.65|236.45|0
1641400820000|2022-01-05 16:40:20|238.65|236.45|238.92|236.72|238.92|236.72|238.65|236.45|0
1641400830000|2022-01-05 16:40:30|238.78|236.58|238.78|236.58|238.78|236.58|238.78|236.58|0
1641400840000|2022-01-05 16:40:40|238.85|236.65|238.92|236.72|238.92|236.72|238.85|236.65|0
1641400850000|2022-01-05 16:40:50|239.05|236.85|238.92|236.72|239.05|236.85|238.92|236.72|0
1641400860000|2022-01-05 16:41:00|239.05|236.85|238.92|236.72|239.05|236.85|238.92|236.72|0
1641400880000|2022-01-05 16:41:20|238.78|236.58|238.51|236.31|238.78|236.58|238.51|236.31|0
1641400890000|2022-01-05 16:41:30|238.65|236.45|238.65|236.45|238.65|236.45|238.65|236.45|0
1641400900000|2022-01-05 16:41:40|238.58|236.38|238.65|236.45|238.65|236.45|238.51|236.31|0
1641400910000|2022-01-05 16:41:50|238.38|236.18|238.25|236.05|238.38|236.18|238.25|236.05|0
1641400920000|2022-01-05 16:42:00|238.11|235.91|237.98|235.78|238.11|235.91|237.98|235.78|0
1641400930000|2022-01-05 16:42:10|237.84|235.64|237.71|235.51|237.84|235.64|237.71|235.51|0
1641400940000|2022-01-05 16:42:20|237.84|235.64|237.84|235.64|237.84|235.64|237.84|235.64|0
1641400950000|2022-01-05 16:42:30|237.71|235.51|237.57|235.37|237.71|235.51|237.57|235.37|0
1641400960000|2022-01-05 16:42:40|237.04|234.84|237.17|234.97|237.31|235.11|237.04|234.84|0
1641400970000|2022-01-05 16:42:50|237.04|234.84|236.9|234.7|237.04|234.84|236.9|234.7|0
1641400980000|2022-01-05 16:43:00|237.17|234.97|237.44|235.24|237.44|235.24|237.17|234.97|0
1641400990000|2022-01-05 16:43:10|237.31|235.11|237.57|235.37|237.71|235.51|237.31|235.11|0
1641401000000|2022-01-05 16:43:20|237.71|235.51|237.84|235.64|237.98|235.78|237.71|235.51|0
1641401010000|2022-01-05 16:43:30|237.71|235.51|237.57|235.37|237.71|235.51|237.44|235.24|0
1641401020000|2022-01-05 16:43:40|237.44|235.24|237.17|234.97|237.57|235.37|237.17|234.97|0
1641401030000|2022-01-05 16:43:50|236.9|234.7|236.9|234.7|236.9|234.7|236.9|234.7|0
1641401040000|2022-01-05 16:44:00|237.04|234.84|236.5|234.3|237.17|234.97|236.5|234.3|0
1641401060000|2022-01-05 16:44:20|236.24|234.04|236.1|233.9|236.24|234.04|235.97|233.77|0
1641401070000|2022-01-05 16:44:30|236.5|234.3|236.77|234.57|236.77|234.57|236.5|234.3|0
1641401080000|2022-01-05 16:44:40|236.7|234.5|236.5|234.3|236.77|234.57|236.5|234.3|0
1641401090000|2022-01-05 16:44:50|236.77|234.57|236.24|234.04|236.77|234.57|236.24|234.04|0
1641401100000|2022-01-05 16:45:00|236.5|234.3|236.37|234.17|236.5|234.3|236.1|233.9|0
1641401110000|2022-01-05 16:45:10|236.24|234.04|236.5|234.3|236.5|234.3|236.24|234.04|0
1641401120000|2022-01-05 16:45:20|236.77|234.57|236.64|234.44|236.9|234.7|236.64|234.44|0
1641401130000|2022-01-05 16:45:30|236.77|234.57|236.64|234.44|236.77|234.57|236.5|234.3|0
1641401140000|2022-01-05 16:45:40|236.5|234.3|236.24|234.04|236.5|234.3|236.24|234.04|0
1641401150000|2022-01-05 16:45:50|236.37|234.17|236.1|233.9|236.37|234.17|236.1|233.9|0
1641401160000|2022-01-05 16:46:00|236.24|234.04|236.1|233.9|236.24|234.04|236.1|233.9|0
1641401170000|2022-01-05 16:46:10|236.24|234.04|235.97|233.77|236.24|234.04|235.97|233.77|0
1641401180000|2022-01-05 16:46:20|236.1|233.9|236.03|233.83|236.1|233.9|236.03|233.83|0
1641401190000|2022-01-05 16:46:30|236.1|233.9|235.83|233.63|236.1|233.9|235.83|233.63|0
1641401200000|2022-01-05 16:46:40|235.97|233.77|235.83|233.63|235.97|233.77|235.83|233.63|0
1641401210000|2022-01-05 16:46:50|235.97|233.77|236.1|233.9|236.1|233.9|235.83|233.63|0
1641401220000|2022-01-05 16:47:00|236.23|234.03|236.5|234.3|236.5|234.3|236.23|234.03|0
1641401230000|2022-01-05 16:47:10|236.64|234.44|236.64|234.44|236.77|234.57|236.64|234.44|0
1641401240000|2022-01-05 16:47:20|236.77|234.57|236.9|234.7|237.04|234.84|236.77|234.57|0
1641401250000|2022-01-05 16:47:30|237.17|234.97|237.04|234.84|237.17|234.97|237.04|234.84|0
1641401260000|2022-01-05 16:47:40|236.97|234.77|236.83|234.63|236.97|234.77|236.83|234.63|0
1641401270000|2022-01-05 16:47:50|236.77|234.57|236.77|234.57|236.9|234.7|236.77|234.57|0
1641401280000|2022-01-05 16:48:00|236.64|234.44|237.04|234.84|237.04|234.84|236.64|234.44|0
1641401290000|2022-01-05 16:48:10|236.9|234.7|237.04|234.84|237.04|234.84|236.9|234.7|0
1641401300000|2022-01-05 16:48:20|236.9|234.7|237.17|234.97|237.17|234.97|236.9|234.7|0
1641401310000|2022-01-05 16:48:30|237.3|235.1|237.17|234.97|237.3|235.1|237.17|234.97|0
1641401320000|2022-01-05 16:48:40|237.3|235.1|237.04|234.84|237.3|235.1|237.04|234.84|0
1641401330000|2022-01-05 16:48:50|236.9|234.7|236.63|234.43|236.9|234.7|236.63|234.43|0
1641401340000|2022-01-05 16:49:00|236.5|234.3|236.23|234.03|236.5|234.3|236.23|234.03|0
1641401350000|2022-01-05 16:49:10|236.1|233.9|236.1|233.9|236.1|233.9|236.1|233.9|0
1641401360000|2022-01-05 16:49:20|236.23|234.03|236.37|234.17|236.37|234.17|236.1|233.9|0
1641401370000|2022-01-05 16:49:30|236.5|234.3|236.37|234.17|236.5|234.3|236.37|234.17|0
1641401380000|2022-01-05 16:49:40|236.5|234.3|236.5|234.3|236.5|234.3|236.5|234.3|0
1641401390000|2022-01-05 16:49:50|236.63|234.43|236.5|234.3|236.63|234.43|236.5|234.3|0
1641401400000|2022-01-05 16:50:00|236.63|234.43|236.9|234.7|236.9|234.7|236.63|234.43|0
1641401410000|2022-01-05 16:50:10|237.04|234.84|236.77|234.57|237.04|234.84|236.77|234.57|0
1641401420000|2022-01-05 16:50:20|236.63|234.43|236.63|234.43|236.63|234.43|236.43|234.23|0
1641401430000|2022-01-05 16:50:30|236.5|234.3|236.63|234.43|236.63|234.43|236.5|234.3|0
1641401440000|2022-01-05 16:50:40|236.5|234.3|236.5|234.3|236.5|234.3|236.5|234.3|0
1641401450000|2022-01-05 16:50:50|236.63|234.43|236.63|234.43|236.63|234.43|236.5|234.3|0
1641401460000|2022-01-05 16:51:00|236.5|234.3|236.63|234.43|236.77|234.57|236.5|234.3|0
1641401470000|2022-01-05 16:51:10|236.77|234.57|236.9|234.7|236.9|234.7|236.5|234.3|0
1641401480000|2022-01-05 16:51:20|236.77|234.57|236.5|234.3|236.77|234.57|236.5|234.3|0
1641401490000|2022-01-05 16:51:30|236.63|234.43|236.63|234.43|236.77|234.57|236.63|234.43|0
1641401500000|2022-01-05 16:51:40|236.5|234.3|236.16|233.96|236.5|234.3|236.16|233.96|0
1641401510000|2022-01-05 16:51:50|236.23|234.03|235.97|233.77|236.23|234.03|235.97|233.77|0
1641401520000|2022-01-05 16:52:00|236.1|233.9|236.23|234.03|236.23|234.03|236.1|233.9|0
1641401530000|2022-01-05 16:52:10|236.1|233.9|236.1|233.9|236.1|233.9|236.1|233.9|0
1641401540000|2022-01-05 16:52:20|236.23|234.03|235.96|233.76|236.23|234.03|235.83|233.63|0
1641401550000|2022-01-05 16:52:30|236.23|234.03|236.1|233.9|236.23|234.03|236.1|233.9|0
1641401560000|2022-01-05 16:52:40|235.96|233.76|235.83|233.63|235.96|233.76|235.83|233.63|0
1641401570000|2022-01-05 16:52:50|235.96|233.76|235.96|233.76|235.96|233.76|235.83|233.63|0
1641401580000|2022-01-05 16:53:00|236.1|233.9|236.03|233.83|236.1|233.9|235.83|233.63|0
1641401590000|2022-01-05 16:53:10|235.96|233.76|235.96|233.76|236.1|233.9|235.96|233.76|0
1641401600000|2022-01-05 16:53:20|236.1|233.9|236.23|234.03|236.23|234.03|236.1|233.9|0
1641401610000|2022-01-05 16:53:30|236.1|233.9|236.23|234.03|236.23|234.03|235.96|233.76|0
1641401620000|2022-01-05 16:53:40|236.1|233.9|236.1|233.9|236.23|234.03|236.1|233.9|0
1641401630000|2022-01-05 16:53:50|236.23|234.03|235.96|233.76|236.23|234.03|235.96|233.76|0
1641401640000|2022-01-05 16:54:00|235.83|233.63|235.96|233.76|235.96|233.76|235.83|233.63|0
1641401650000|2022-01-05 16:54:10|236.36|234.16|236.23|234.03|236.36|234.16|236.23|234.03|0
1641401660000|2022-01-05 16:54:20|236.36|234.16|236.5|234.3|236.5|234.3|236.36|234.16|0
1641401670000|2022-01-05 16:54:30|236.36|234.16|236.36|234.16|236.36|234.16|236.36|234.16|0
1641401680000|2022-01-05 16:54:40|236.23|234.03|236.23|234.03|236.36|234.16|236.23|234.03|0
1641401690000|2022-01-05 16:54:50|236.1|233.9|236.1|233.9|236.1|233.9|236.1|233.9|0
1641401700000|2022-01-05 16:55:00|236.23|234.03|236.23|234.03|236.23|234.03|236.1|233.9|0
1641401710000|2022-01-05 16:55:10|236.36|234.16|236.63|234.43|236.63|234.43|236.36|234.16|0
1641401720000|2022-01-05 16:55:20|236.5|234.3|236.63|234.43|236.63|234.43|236.5|234.3|0
1641401730000|2022-01-05 16:55:30|236.5|234.3|236.63|234.43|236.63|234.43|236.5|234.3|0
1641401740000|2022-01-05 16:55:40|236.76|234.56|236.76|234.56|236.76|234.56|236.76|234.56|0
1641401750000|2022-01-05 16:55:50|236.63|234.43|236.63|234.43|236.76|234.56|236.5|234.3|0
1641401760000|2022-01-05 16:56:00|236.5|234.3|236.5|234.3|236.5|234.3|236.5|234.3|0
1641401770000|2022-01-05 16:56:10|236.63|234.43|236.5|234.3|236.63|234.43|236.5|234.3|0
1641401780000|2022-01-05 16:56:20|236.63|234.43|236.63|234.43|236.63|234.43|236.63|234.43|0
1641401800000|2022-01-05 16:56:40|236.7|234.5|236.76|234.56|236.76|234.56|236.63|234.43|0
1641401810000|2022-01-05 16:56:50|236.9|234.7|236.76|234.56|236.9|234.7|236.76|234.56|0
1641401820000|2022-01-05 16:57:00|236.63|234.43|236.76|234.56|236.76|234.56|236.63|234.43|0
1641401830000|2022-01-05 16:57:10|236.63|234.43|236.9|234.7|236.9|234.7|236.63|234.43|0
1641401850000|2022-01-05 16:57:30|237.03|234.83|237.17|234.97|237.17|234.97|237.03|234.83|0
1641401860000|2022-01-05 16:57:40|237.3|235.1|237.3|235.1|237.3|235.1|237.3|235.1|0
1641401870000|2022-01-05 16:57:50|237.17|234.97|237.17|234.97|237.17|234.97|237.17|234.97|0
1641401880000|2022-01-05 16:58:00|237.3|235.1|237.3|235.1|237.3|235.1|237.17|234.97|0
1641401890000|2022-01-05 16:58:10|237.23|235.03|237.57|235.37|237.57|235.37|237.23|235.03|0
1641401900000|2022-01-05 16:58:20|237.43|235.23|237.17|234.97|237.43|235.23|237.17|234.97|0
1641401910000|2022-01-05 16:58:30|236.9|234.7|236.76|234.56|236.9|234.7|236.76|234.56|0
1641401920000|2022-01-05 16:58:40|236.9|234.7|237.16|234.96|237.17|234.97|236.9|234.7|0
1641401930000|2022-01-05 16:58:50|237.3|235.1|237.3|235.1|237.43|235.23|237.3|235.1|0
1641401940000|2022-01-05 16:59:00|237.16|234.96|236.76|234.56|237.16|234.96|236.76|234.56|0
1641401950000|2022-01-05 16:59:10|236.9|234.7|236.9|234.7|236.9|234.7|236.9|234.7|0
1641401960000|2022-01-05 16:59:20|236.76|234.56|237.16|234.96|237.16|234.96|236.76|234.56|0
1641401970000|2022-01-05 16:59:30|237.03|234.83|237.03|234.83|237.03|234.83|236.96|234.76|0
1641401980000|2022-01-05 16:59:40|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1641401990000|2022-01-05 16:59:50|237.03|234.83|237.03|234.83|237.03|234.83|237.03|234.83|0
1641402000000|2022-01-05 17:00:00|236.9|234.7|236.5|234.3|236.9|234.7|236.5|234.3|0
1641402010000|2022-01-05 17:00:10|236.36|234.16|236.23|234.03|236.36|234.16|236.23|234.03|0
1641402020000|2022-01-05 17:00:20|236.36|234.16|236.63|234.43|236.63|234.43|236.36|234.16|0
1641402050000|2022-01-05 17:00:50|236.76|234.56|237.09|234.89|237.09|234.89|236.76|234.56|0
1641402060000|2022-01-05 17:01:00|237.3|235.1|237.03|234.83|237.3|235.1|237.03|234.83|0
1641402070000|2022-01-05 17:01:10|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1641402080000|2022-01-05 17:01:20|237.3|235.1|237.16|234.96|237.3|235.1|237.16|234.96|0
1641402090000|2022-01-05 17:01:30|237.03|234.83|236.9|234.7|237.03|234.83|236.9|234.7|0
1641402110000|2022-01-05 17:01:50|236.76|234.56|236.76|234.56|236.76|234.56|236.76|234.56|0
1641402120000|2022-01-05 17:02:00|236.9|234.7|237.03|234.83|237.03|234.83|236.9|234.7|0
1641402130000|2022-01-05 17:02:10|237.16|234.96|237.43|235.23|237.43|235.23|237.16|234.96|0
1641402140000|2022-01-05 17:02:20|237.3|235.1|237.3|235.1|237.43|235.23|237.3|235.1|0
1641402150000|2022-01-05 17:02:30|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1641402160000|2022-01-05 17:02:40|237.3|235.1|237.43|235.23|237.43|235.23|237.3|235.1|0
1641402170000|2022-01-05 17:02:50|237.56|235.36|237.56|235.36|237.56|235.36|237.43|235.23|0
1641402180000|2022-01-05 17:03:00|237.7|235.5|237.83|235.63|237.83|235.63|237.7|235.5|0
1641402190000|2022-01-05 17:03:10|237.97|235.77|237.97|235.77|238.1|235.9|237.97|235.77|0
1641402200000|2022-01-05 17:03:20|238.24|236.04|238.24|236.04|238.24|236.04|238.24|236.04|0
1641402210000|2022-01-05 17:03:30|238.1|235.9|237.83|235.63|238.1|235.9|237.83|235.63|0
1641402220000|2022-01-05 17:03:40|237.97|235.77|237.7|235.5|237.97|235.77|237.7|235.5|0
1641402240000|2022-01-05 17:04:00|237.56|235.36|237.7|235.5|237.83|235.63|237.56|235.36|0
1641402250000|2022-01-05 17:04:10|237.56|235.36|237.43|235.23|237.56|235.36|237.43|235.23|0
1641402260000|2022-01-05 17:04:20|237.36|235.16|237.36|235.16|237.36|235.16|237.36|235.16|0
1641402270000|2022-01-05 17:04:30|237.43|235.23|238.23|236.03|238.23|236.03|237.43|235.23|0
1641402280000|2022-01-05 17:04:40|238.1|235.9|238.37|236.17|238.37|236.17|238.1|235.9|0
1641402290000|2022-01-05 17:04:50|238.5|236.3|238.64|236.44|238.64|236.44|238.5|236.3|0
1641402300000|2022-01-05 17:05:00|238.5|236.3|238.37|236.17|238.5|236.3|238.37|236.17|0
1641402310000|2022-01-05 17:05:10|238.23|236.03|237.97|235.77|238.23|236.03|237.97|235.77|0
1641402320000|2022-01-05 17:05:20|238.23|236.03|238.23|236.03|238.23|236.03|238.23|236.03|0
1641402330000|2022-01-05 17:05:30|238.5|236.3|238.77|236.57|238.77|236.57|238.5|236.3|0
1641402340000|2022-01-05 17:05:40|238.64|236.44|238.5|236.3|238.64|236.44|238.5|236.3|0
1641402350000|2022-01-05 17:05:50|238.37|236.17|238.5|236.3|238.5|236.3|238.37|236.17|0
1641402360000|2022-01-05 17:06:00|238.37|236.17|238.5|236.3|238.5|236.3|238.37|236.17|0
1641402370000|2022-01-05 17:06:10|238.77|236.57|238.77|236.57|238.91|236.71|238.77|236.57|0
1641402380000|2022-01-05 17:06:20|238.64|236.44|238.64|236.44|238.7|236.5|238.5|236.3|0
1641402390000|2022-01-05 17:06:30|238.5|236.3|238.64|236.44|238.64|236.44|238.5|236.3|0
1641402400000|2022-01-05 17:06:40|238.5|236.3|238.37|236.17|238.5|236.3|238.37|236.17|0
1641402420000|2022-01-05 17:07:00|238.5|236.3|238.23|236.03|238.5|236.3|238.23|236.03|0
1641402430000|2022-01-05 17:07:10|238.37|236.17|238.23|236.03|238.37|236.17|238.23|236.03|0
1641402440000|2022-01-05 17:07:20|238.37|236.17|238.37|236.17|238.5|236.3|238.37|236.17|0
1641402450000|2022-01-05 17:07:30|238.5|236.3|238.5|236.3|238.5|236.3|238.5|236.3|0
1641402460000|2022-01-05 17:07:40|238.23|236.03|238.64|236.44|238.64|236.44|238.23|236.03|0
1641402470000|2022-01-05 17:07:50|238.5|236.3|238.5|236.3|238.64|236.44|238.5|236.3|0
1641402480000|2022-01-05 17:08:00|238.37|236.17|238.37|236.17|238.5|236.3|238.37|236.17|0
1641402490000|2022-01-05 17:08:10|238.23|236.03|237.7|235.5|238.23|236.03|237.7|235.5|0
1641402500000|2022-01-05 17:08:20|237.83|235.63|237.96|235.76|238.1|235.9|237.83|235.63|0
1641402510000|2022-01-05 17:08:30|238.23|236.03|237.96|235.76|238.23|236.03|237.96|235.76|0
1641402520000|2022-01-05 17:08:40|237.83|235.63|237.7|235.5|237.83|235.63|237.7|235.5|0
1641402530000|2022-01-05 17:08:50|237.83|235.63|237.96|235.76|237.96|235.76|237.83|235.63|0
1641402540000|2022-01-05 17:09:00|237.7|235.5|237.83|235.63|237.83|235.63|237.7|235.5|0
1641402550000|2022-01-05 17:09:10|237.7|235.5|237.56|235.36|237.7|235.5|237.29|235.09|0
1641402560000|2022-01-05 17:09:20|237.7|235.5|237.83|235.63|237.83|235.63|237.7|235.5|0
1641402570000|2022-01-05 17:09:30|237.56|235.36|237.96|235.76|237.96|235.76|237.56|235.36|0
1641402580000|2022-01-05 17:09:40|238.1|235.9|237.96|235.76|238.1|235.9|237.96|235.76|0
1641402590000|2022-01-05 17:09:50|237.83|235.63|237.96|235.76|238.1|235.9|237.83|235.63|0
1641402600000|2022-01-05 17:10:00|237.83|235.63|237.83|235.63|237.96|235.76|237.83|235.63|0
1641402610000|2022-01-05 17:10:10|237.96|235.76|238.23|236.03|238.23|236.03|237.96|235.76|0
1641402620000|2022-01-05 17:10:20|238.37|236.17|238.1|235.9|238.37|236.17|238.1|235.9|0
1641402630000|2022-01-05 17:10:30|238.37|236.17|238.37|236.17|238.5|236.3|238.37|236.17|0
1641402640000|2022-01-05 17:10:40|238.5|236.3|238.37|236.17|238.5|236.3|238.37|236.17|0
1641402650000|2022-01-05 17:10:50|238.23|236.03|238.1|235.9|238.23|236.03|238.1|235.9|0
1641402660000|2022-01-05 17:11:00|237.96|235.76|237.96|235.76|237.96|235.76|237.89|235.69|0
1641402670000|2022-01-05 17:11:10|238.03|235.83|238.1|235.9|238.1|235.9|238.03|235.83|0
1641402680000|2022-01-05 17:11:20|238.23|236.03|238.1|235.9|238.23|236.03|238.1|235.9|0
1641402690000|2022-01-05 17:11:30|238.23|236.03|238.23|236.03|238.37|236.17|238.23|236.03|0
1641402700000|2022-01-05 17:11:40|238.3|236.1|238.3|236.1|238.3|236.1|238.3|236.1|0
1641402710000|2022-01-05 17:11:50|238.37|236.17|238.37|236.17|238.37|236.17|238.37|236.17|0
1641402720000|2022-01-05 17:12:00|238.23|236.03|238.37|236.17|238.37|236.17|238.23|236.03|0
1641402730000|2022-01-05 17:12:10|238.5|236.3|238.23|236.03|238.5|236.3|238.23|236.03|0
1641402740000|2022-01-05 17:12:20|238.37|236.17|238.63|236.43|238.63|236.43|238.37|236.17|0
1641402750000|2022-01-05 17:12:30|238.5|236.3|238.5|236.3|238.63|236.43|238.5|236.3|0
1641402760000|2022-01-05 17:12:40|238.63|236.43|238.5|236.3|238.63|236.43|238.5|236.3|0
1641402770000|2022-01-05 17:12:50|238.63|236.43|238.5|236.3|238.63|236.43|238.36|236.16|0
1641402780000|2022-01-05 17:13:00|238.36|236.16|238.36|236.16|238.36|236.16|238.36|236.16|0
1641402790000|2022-01-05 17:13:10|238.23|236.03|238.23|236.03|238.23|236.03|238.23|236.03|0
1641402800000|2022-01-05 17:13:20|238.1|235.9|237.96|235.76|238.1|235.9|237.96|235.76|0
1641402810000|2022-01-05 17:13:30|238.1|235.9|238.1|235.9|238.1|235.9|237.96|235.76|0
1641402820000|2022-01-05 17:13:40|237.96|235.76|237.96|235.76|237.96|235.76|237.96|235.76|0
1641402830000|2022-01-05 17:13:50|238.1|235.9|238.1|235.9|238.1|235.9|238.1|235.9|0
1641402840000|2022-01-05 17:14:00|238.23|236.03|238.36|236.16|238.36|236.16|238.23|236.03|0
1641402850000|2022-01-05 17:14:10|238.23|236.03|238.1|235.9|238.23|236.03|238.1|235.9|0
1641402860000|2022-01-05 17:14:20|238.23|236.03|238.23|236.03|238.23|236.03|238.23|236.03|0
1641402880000|2022-01-05 17:14:40|238.36|236.16|238.36|236.16|238.36|236.16|238.36|236.16|0
1641402890000|2022-01-05 17:14:50|238.77|236.57|238.77|236.57|238.77|236.57|238.77|236.57|0
1641402900000|2022-01-05 17:15:00|238.9|236.7|238.9|236.7|239.04|236.84|238.9|236.7|0
1641402910000|2022-01-05 17:15:10|238.77|236.57|238.77|236.57|238.77|236.57|238.77|236.57|0
1641402920000|2022-01-05 17:15:20|238.7|236.5|238.63|236.43|238.7|236.5|238.5|236.3|0
1641402940000|2022-01-05 17:15:40|238.77|236.57|239.17|236.97|239.17|236.97|238.77|236.57|0
1641402950000|2022-01-05 17:15:50|239.04|236.84|239.04|236.84|239.17|236.97|239.04|236.84|0
1641402960000|2022-01-05 17:16:00|238.9|236.7|239.57|237.37|239.57|237.37|238.9|236.7|0
1641402970000|2022-01-05 17:16:10|239.44|237.24|238.9|236.7|239.44|237.24|238.9|236.7|0
1641402980000|2022-01-05 17:16:20|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1641402990000|2022-01-05 17:16:30|238.9|236.7|239.03|236.83|239.03|236.83|238.9|236.7|0
1641403000000|2022-01-05 17:16:40|238.9|236.7|238.9|236.7|238.9|236.7|238.9|236.7|0
1641403010000|2022-01-05 17:16:50|239.03|236.83|238.96|236.76|239.03|236.83|238.96|236.76|0
1641403020000|2022-01-05 17:17:00|238.9|236.7|238.9|236.7|238.9|236.7|238.77|236.57|0
1641403030000|2022-01-05 17:17:10|239.03|236.83|239.03|236.83|239.03|236.83|238.9|236.7|0
1641403040000|2022-01-05 17:17:20|239.17|236.97|239.71|237.51|239.71|237.51|239.17|236.97|0
1641403050000|2022-01-05 17:17:30|239.57|237.37|239.57|237.37|239.57|237.37|239.44|237.24|0
1641403060000|2022-01-05 17:17:40|239.44|237.24|239.44|237.24|239.57|237.37|239.3|237.1|0
1641403070000|2022-01-05 17:17:50|239.17|236.97|239.03|236.83|239.17|236.97|239.03|236.83|0
1641403080000|2022-01-05 17:18:00|238.9|236.7|239.03|236.83|239.03|236.83|238.9|236.7|0
1641403090000|2022-01-05 17:18:10|239.17|236.97|239.17|236.97|239.17|236.97|239.03|236.83|0
1641403100000|2022-01-05 17:18:20|239.3|237.1|239.3|237.1|239.44|237.24|239.3|237.1|0
1641403110000|2022-01-05 17:18:30|239.17|236.97|239.57|237.37|239.57|237.37|239.17|236.97|0
1641403120000|2022-01-05 17:18:40|239.44|237.24|239.57|237.37|239.57|237.37|239.44|237.24|0
1641403130000|2022-01-05 17:18:50|239.44|237.24|239.3|237.1|239.57|237.37|239.3|237.1|0
1641403140000|2022-01-05 17:19:00|239.44|237.24|239.57|237.37|239.57|237.37|239.44|237.24|0
1641403150000|2022-01-05 17:19:10|239.44|237.24|239.44|237.24|239.44|237.24|239.3|237.1|0
1641403160000|2022-01-05 17:19:20|239.3|237.1|239.3|237.1|239.3|237.1|239.3|237.1|0
1641403170000|2022-01-05 17:19:30|239.17|236.97|239.03|236.83|239.17|236.97|239.03|236.83|0
1641403180000|2022-01-05 17:19:40|239.17|236.97|239.17|236.97|239.17|236.97|239.03|236.83|0
1641403190000|2022-01-05 17:19:50|239.44|237.24|239.57|237.37|239.57|237.37|239.44|237.24|0
1641403200000|2022-01-05 17:20:00|239.44|237.24|239.3|237.1|239.44|237.24|239.3|237.1|0
1641403210000|2022-01-05 17:20:10|239.23|237.03|239.17|236.97|239.3|237.1|239.17|236.97|0
1641403220000|2022-01-05 17:20:20|239.23|237.03|239.3|237.1|239.44|237.24|239.23|237.03|0
1641403230000|2022-01-05 17:20:30|239.44|237.24|239.3|237.1|239.44|237.24|239.3|237.1|0
1641403240000|2022-01-05 17:20:40|239.17|236.97|239.3|237.1|239.44|237.24|239.17|236.97|0
1641403250000|2022-01-05 17:20:50|239.23|237.03|239.17|236.97|239.23|237.03|239.17|236.97|0
1641403260000|2022-01-05 17:21:00|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1641403270000|2022-01-05 17:21:10|239.17|236.97|238.9|236.7|239.17|236.97|238.9|236.7|0
1641403280000|2022-01-05 17:21:20|239.03|236.83|239.17|236.97|239.17|236.97|239.03|236.83|0
1641403290000|2022-01-05 17:21:30|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1641403310000|2022-01-05 17:21:50|239.44|237.24|239.44|237.24|239.44|237.24|239.44|237.24|0
1641403320000|2022-01-05 17:22:00|239.57|237.37|239.71|237.51|239.71|237.51|239.57|237.37|0
1641403330000|2022-01-05 17:22:10|239.84|237.64|240.11|237.91|240.11|237.91|239.84|237.64|0
1641403340000|2022-01-05 17:22:20|239.97|237.77|239.97|237.77|239.97|237.77|239.97|237.77|0
1641403350000|2022-01-05 17:22:30|239.84|237.64|239.84|237.64|239.84|237.64|239.7|237.5|0
1641403360000|2022-01-05 17:22:40|239.7|237.5|239.57|237.37|239.7|237.5|239.57|237.37|0
1641403370000|2022-01-05 17:22:50|239.7|237.5|239.7|237.5|239.7|237.5|239.7|237.5|0
1641403380000|2022-01-05 17:23:00|239.9|237.7|239.84|237.64|239.9|237.7|239.7|237.5|0
1641403390000|2022-01-05 17:23:10|239.97|237.77|239.97|237.77|239.97|237.77|239.84|237.64|0
1641403400000|2022-01-05 17:23:20|239.84|237.64|239.84|237.64|239.84|237.64|239.84|237.64|0
1641403410000|2022-01-05 17:23:30|239.7|237.5|239.7|237.5|239.7|237.5|239.7|237.5|0
1641403420000|2022-01-05 17:23:40|239.97|237.77|239.9|237.7|239.97|237.77|239.9|237.7|0
1641403430000|2022-01-05 17:23:50|239.97|237.77|239.97|237.77|240.11|237.91|239.97|237.77|0
1641403440000|2022-01-05 17:24:00|239.84|237.64|239.84|237.64|239.84|237.64|239.7|237.5|0
1641403450000|2022-01-05 17:24:10|239.97|237.77|239.97|237.77|239.97|237.77|239.84|237.64|0
1641403460000|2022-01-05 17:24:20|239.9|237.7|239.97|237.77|239.97|237.77|239.9|237.7|0
1641403470000|2022-01-05 17:24:30|239.84|237.64|239.7|237.5|239.84|237.64|239.7|237.5|0
1641403480000|2022-01-05 17:24:40|239.84|237.64|239.84|237.64|239.84|237.64|239.84|237.64|0
1641403490000|2022-01-05 17:24:50|239.7|237.5|239.7|237.5|239.7|237.5|239.7|237.5|0
1641403500000|2022-01-05 17:25:00|239.84|237.64|239.84|237.64|239.97|237.77|239.84|237.64|0
1641403510000|2022-01-05 17:25:10|239.7|237.5|239.84|237.64|239.84|237.64|239.7|237.5|0
1641403520000|2022-01-05 17:25:20|239.97|237.77|240.11|237.91|240.11|237.91|239.97|237.77|0
1641403530000|2022-01-05 17:25:30|240.38|238.18|240.51|238.31|240.65|238.45|240.38|238.18|0
1641403540000|2022-01-05 17:25:40|240.38|238.18|240.51|238.31|240.51|238.31|240.38|238.18|0
1641403550000|2022-01-05 17:25:50|240.38|238.18|240.24|238.04|240.38|238.18|240.24|238.04|0
1641403570000|2022-01-05 17:26:10|240.11|237.91|240.65|238.45|240.65|238.45|240.11|237.91|0
1641403580000|2022-01-05 17:26:20|240.38|238.18|240.11|237.91|240.38|238.18|240.11|237.91|0
1641403590000|2022-01-05 17:26:30|240.17|237.97|240.24|238.04|240.24|238.04|240.17|237.97|0
1641403600000|2022-01-05 17:26:40|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1641403610000|2022-01-05 17:26:50|240.24|238.04|240.11|237.91|240.24|238.04|240.11|237.91|0
1641403620000|2022-01-05 17:27:00|240.24|238.04|240.38|238.18|240.38|238.18|240.24|238.04|0
1641403630000|2022-01-05 17:27:10|240.24|238.04|240.38|238.18|240.38|238.18|240.24|238.04|0
1641403640000|2022-01-05 17:27:20|240.51|238.31|240.51|238.31|240.51|238.31|240.38|238.18|0
1641403650000|2022-01-05 17:27:30|240.38|238.18|240.51|238.31|240.51|238.31|240.38|238.18|0
1641403660000|2022-01-05 17:27:40|240.38|238.18|240.38|238.18|240.51|238.31|240.38|238.18|0
1641403670000|2022-01-05 17:27:50|240.24|238.04|240.11|237.91|240.24|238.04|240.11|237.91|0
1641403680000|2022-01-05 17:28:00|240.51|238.31|240.78|238.58|240.78|238.58|240.51|238.31|0
1641403690000|2022-01-05 17:28:10|240.65|238.45|240.65|238.45|240.65|238.45|240.51|238.31|0
1641403710000|2022-01-05 17:28:30|240.51|238.31|240.51|238.31|240.51|238.31|240.51|238.31|0
1641403720000|2022-01-05 17:28:40|240.38|238.18|240.51|238.31|240.51|238.31|240.38|238.18|0
1641403730000|2022-01-05 17:28:50|240.38|238.18|240.38|238.18|240.51|238.31|240.38|238.18|0
1641403740000|2022-01-05 17:29:00|240.24|238.04|240.38|238.18|240.38|238.18|240.24|238.04|0
1641403750000|2022-01-05 17:29:10|240.31|238.11|239.97|237.77|240.31|238.11|239.97|237.77|0
1641403760000|2022-01-05 17:29:20|239.84|237.64|240.11|237.91|240.11|237.91|239.84|237.64|0
1641403770000|2022-01-05 17:29:30|240.24|238.04|240.24|238.04|240.24|238.04|240.24|238.04|0
1641403790000|2022-01-05 17:29:50|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1641403800000|2022-01-05 17:30:00|240.24|238.04|240.24|238.04|240.24|238.04|240.24|238.04|0
1641403810000|2022-01-05 17:30:10|240.31|238.11|240.24|238.04|240.31|238.11|240.24|238.04|0
1641403820000|2022-01-05 17:30:20|240.38|238.18|240.38|238.18|240.38|238.18|240.38|238.18|0
1641403830000|2022-01-05 17:30:30|240.24|238.04|240.24|238.04|240.24|238.04|240.24|238.04|0
1641403840000|2022-01-05 17:30:40|240.38|238.18|240.11|237.91|240.38|238.18|240.11|237.91|0
1641403850000|2022-01-05 17:30:50|239.97|237.77|239.97|237.77|240.11|237.91|239.97|237.77|0
1641403860000|2022-01-05 17:31:00|239.84|237.64|239.7|237.5|239.84|237.64|239.7|237.5|0
1641403870000|2022-01-05 17:31:10|239.5|237.3|239.57|237.37|239.57|237.37|239.5|237.3|0
1641403880000|2022-01-05 17:31:20|239.7|237.5|239.57|237.37|239.7|237.5|239.57|237.37|0
1641403890000|2022-01-05 17:31:30|239.5|237.3|239.5|237.3|239.5|237.3|239.5|237.3|0
1641403900000|2022-01-05 17:31:40|239.7|237.5|239.43|237.23|239.7|237.5|239.43|237.23|0
1641403910000|2022-01-05 17:31:50|239.16|236.96|239.03|236.83|239.16|236.96|239.03|236.83|0
1641403920000|2022-01-05 17:32:00|239.16|236.96|238.89|236.69|239.16|236.96|238.89|236.69|0
1641403930000|2022-01-05 17:32:10|238.76|236.56|239.03|236.83|239.03|236.83|238.62|236.42|0
1641403940000|2022-01-05 17:32:20|239.16|236.96|239.3|237.1|239.3|237.1|239.16|236.96|0
1641403950000|2022-01-05 17:32:30|239.16|236.96|239.03|236.83|239.3|237.1|239.03|236.83|0
1641403960000|2022-01-05 17:32:40|238.89|236.69|239.03|236.83|239.03|236.83|238.89|236.69|0
1641403970000|2022-01-05 17:32:50|239.16|236.96|239.3|237.1|239.3|237.1|239.16|236.96|0
1641403980000|2022-01-05 17:33:00|239.43|237.23|239.16|236.96|239.57|237.37|239.16|236.96|0
1641403990000|2022-01-05 17:33:10|238.89|236.69|238.89|236.69|238.89|236.69|238.76|236.56|0
1641404000000|2022-01-05 17:33:20|238.76|236.56|238.62|236.42|238.89|236.69|238.62|236.42|0
1641404010000|2022-01-05 17:33:30|238.49|236.29|238.49|236.29|238.49|236.29|238.49|236.29|0
1641404020000|2022-01-05 17:33:40|238.22|236.02|238.49|236.29|238.49|236.29|238.22|236.02|0
1641404030000|2022-01-05 17:33:50|238.35|236.15|238.76|236.56|238.76|236.56|238.22|236.02|0
1641404040000|2022-01-05 17:34:00|238.62|236.42|238.76|236.56|238.89|236.69|238.62|236.42|0
1641404050000|2022-01-05 17:34:10|238.62|236.42|238.76|236.56|238.89|236.69|238.62|236.42|0
1641404060000|2022-01-05 17:34:20|238.62|236.42|238.62|236.42|238.62|236.42|238.62|236.42|0
1641404070000|2022-01-05 17:34:30|238.49|236.29|238.55|236.35|238.55|236.35|238.49|236.29|0
1641404080000|2022-01-05 17:34:40|238.49|236.29|238.49|236.29|238.49|236.29|238.49|236.29|0
1641404090000|2022-01-05 17:34:50|238.62|236.42|238.62|236.42|238.62|236.42|238.62|236.42|0
1641404100000|2022-01-05 17:35:00|238.49|236.29|238.35|236.15|238.62|236.42|238.35|236.15|0
1641404110000|2022-01-05 17:35:10|238.09|235.89|238.09|235.89|238.09|235.89|237.95|235.75|0
1641404120000|2022-01-05 17:35:20|237.68|235.48|237.95|235.75|237.95|235.75|237.68|235.48|0
1641404130000|2022-01-05 17:35:30|237.82|235.62|237.95|235.75|237.95|235.75|237.82|235.62|0
1641404140000|2022-01-05 17:35:40|238.35|236.15|238.28|236.08|238.35|236.15|238.28|236.08|0
1641404150000|2022-01-05 17:35:50|238.62|236.42|238.35|236.15|238.62|236.42|238.35|236.15|0
1641404160000|2022-01-05 17:36:00|238.22|236.02|238.22|236.02|238.22|236.02|238.22|236.02|0
1641404170000|2022-01-05 17:36:10|238.28|236.08|238.35|236.15|238.35|236.15|238.22|236.02|0
1641404180000|2022-01-05 17:36:20|238.28|236.08|237.55|235.35|238.28|236.08|237.55|235.35|0
1641404190000|2022-01-05 17:36:30|237.41|235.21|237.41|235.21|237.41|235.21|237.15|234.95|0
1641404200000|2022-01-05 17:36:40|236.88|234.68|236.75|234.55|237.01|234.81|236.75|234.55|0
1641404210000|2022-01-05 17:36:50|236.48|234.28|236.48|234.28|236.61|234.41|236.48|234.28|0
1641404220000|2022-01-05 17:37:00|236.61|234.41|236.34|234.14|236.61|234.41|236.34|234.14|0
1641404230000|2022-01-05 17:37:10|236.21|234.01|235.81|233.61|236.34|234.14|235.81|233.61|0
1641404240000|2022-01-05 17:37:20|235.94|233.74|235.68|233.48|235.94|233.74|235.68|233.48|0
1641404250000|2022-01-05 17:37:30|235.54|233.34|235.41|233.21|235.54|233.34|235.41|233.21|0
1641404260000|2022-01-05 17:37:40|235.28|233.08|235.81|233.61|235.81|233.61|235.28|233.08|0
1641404270000|2022-01-05 17:37:50|235.68|233.48|235.81|233.61|235.81|233.61|235.68|233.48|0
1641404280000|2022-01-05 17:38:00|235.94|233.74|235.81|233.61|235.94|233.74|235.81|233.61|0
1641404290000|2022-01-05 17:38:10|235.94|233.74|235.81|233.61|235.94|233.74|235.81|233.61|0
1641404300000|2022-01-05 17:38:20|235.54|233.34|235.28|233.08|235.54|233.34|235.28|233.08|0
1641404310000|2022-01-05 17:38:30|235.41|233.21|235.68|233.48|235.68|233.48|235.41|233.21|0
1641404320000|2022-01-05 17:38:40|235.81|233.61|235.68|233.48|235.81|233.61|235.68|233.48|0
1641404330000|2022-01-05 17:38:50|235.54|233.34|235.54|233.34|235.68|233.48|235.54|233.34|0
1641404340000|2022-01-05 17:39:00|235.68|233.48|235.81|233.61|235.81|233.61|235.68|233.48|0
1641404350000|2022-01-05 17:39:10|236.08|233.88|236.08|233.88|236.08|233.88|235.94|233.74|0
1641404360000|2022-01-05 17:39:20|236.14|233.94|236.21|234.01|236.21|234.01|236.08|233.88|0
1641404370000|2022-01-05 17:39:30|236.34|234.14|236.08|233.88|236.34|234.14|236.08|233.88|0
1641404380000|2022-01-05 17:39:40|235.94|233.74|235.94|233.74|236.08|233.88|235.94|233.74|0
1641404390000|2022-01-05 17:39:50|236.08|233.88|235.54|233.34|236.21|234.01|235.54|233.34|0
1641404400000|2022-01-05 17:40:00|235.67|233.47|235.54|233.34|235.67|233.47|235.54|233.34|0
1641404410000|2022-01-05 17:40:10|235.67|233.47|235.81|233.61|235.81|233.61|235.41|233.21|0
1641404420000|2022-01-05 17:40:20|235.94|233.74|236.08|233.88|236.08|233.88|235.94|233.74|0
1641404430000|2022-01-05 17:40:30|236.34|234.14|236.48|234.28|236.48|234.28|236.34|234.14|0
1641404440000|2022-01-05 17:40:40|236.34|234.14|236.08|233.88|236.34|234.14|236.08|233.88|0
1641404450000|2022-01-05 17:40:50|235.81|233.61|235.94|233.74|236.07|233.87|235.81|233.61|0
1641404460000|2022-01-05 17:41:00|235.67|233.47|235.67|233.47|235.81|233.61|235.67|233.47|0
1641404470000|2022-01-05 17:41:10|235.81|233.61|235.81|233.61|235.81|233.61|235.81|233.61|0
1641404480000|2022-01-05 17:41:20|235.94|233.74|235.94|233.74|235.94|233.74|235.94|233.74|0
1641404490000|2022-01-05 17:41:30|235.81|233.61|235.54|233.34|235.81|233.61|235.54|233.34|0
1641404500000|2022-01-05 17:41:40|235.67|233.47|235.81|233.61|235.81|233.61|235.67|233.47|0
1641404510000|2022-01-05 17:41:50|235.67|233.47|235.67|233.47|235.67|233.47|235.67|233.47|0
1641404520000|2022-01-05 17:42:00|235.81|233.61|235.81|233.61|235.94|233.74|235.81|233.61|0
1641404530000|2022-01-05 17:42:10|235.67|233.47|235.67|233.47|235.67|233.47|235.67|233.47|0
1641404540000|2022-01-05 17:42:20|235.54|233.34|235.67|233.47|235.67|233.47|235.54|233.34|0
1641404550000|2022-01-05 17:42:30|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1641404560000|2022-01-05 17:42:40|235.41|233.21|235.41|233.21|235.41|233.21|235.41|233.21|0
1641404570000|2022-01-05 17:42:50|235.54|233.34|235.67|233.47|235.67|233.47|235.54|233.34|0
1641404580000|2022-01-05 17:43:00|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1641404590000|2022-01-05 17:43:10|235.41|233.21|235.41|233.21|235.41|233.21|235.41|233.21|0
1641404600000|2022-01-05 17:43:20|235.27|233.07|235.27|233.07|235.41|233.21|235.27|233.07|0
1641404610000|2022-01-05 17:43:30|235.14|232.94|234.87|232.67|235.14|232.94|234.47|232.27|0
1641404620000|2022-01-05 17:43:40|235.01|232.81|235.41|233.21|235.41|233.21|235.01|232.81|0
1641404630000|2022-01-05 17:43:50|235.14|232.94|235.41|233.21|235.54|233.34|235.14|232.94|0
1641404640000|2022-01-05 17:44:00|235.81|233.61|235.67|233.47|235.81|233.61|235.67|233.47|0
1641404650000|2022-01-05 17:44:10|235.81|233.61|235.81|233.61|235.81|233.61|235.67|233.47|0
1641404660000|2022-01-05 17:44:20|235.54|233.34|235.14|232.94|235.54|233.34|235.14|232.94|0
1641404670000|2022-01-05 17:44:30|235.01|232.81|234.74|232.54|235.14|232.94|234.74|232.54|0
1641404680000|2022-01-05 17:44:40|235.01|232.81|235.27|233.07|235.27|233.07|235.01|232.81|0
1641404690000|2022-01-05 17:44:50|235.01|232.81|235.14|232.94|235.14|232.94|235.01|232.81|0
1641404700000|2022-01-05 17:45:00|235.27|233.07|234.74|232.54|235.27|233.07|234.74|232.54|0
1641404710000|2022-01-05 17:45:10|234.61|232.41|234.47|232.27|234.61|232.41|234.47|232.27|0
1641404720000|2022-01-05 17:45:20|234.34|232.14|234.34|232.14|234.34|232.14|234.21|232.01|0
1641404730000|2022-01-05 17:45:30|234.61|232.41|234.74|232.54|234.74|232.54|234.61|232.41|0
1641404740000|2022-01-05 17:45:40|234.87|232.67|235.14|232.94|235.14|232.94|234.87|232.67|0
1641404750000|2022-01-05 17:45:50|235.01|232.81|235.14|232.94|235.14|232.94|235.01|232.81|0
1641404760000|2022-01-05 17:46:00|235.01|232.81|234.87|232.67|235.14|232.94|234.87|232.67|0
1641404770000|2022-01-05 17:46:10|235.01|232.81|234.74|232.54|235.01|232.81|234.74|232.54|0
1641404780000|2022-01-05 17:46:20|235.01|232.81|235.27|233.07|235.27|233.07|235.01|232.81|0
1641404790000|2022-01-05 17:46:30|235.14|232.94|235.41|233.21|235.41|233.21|235.14|232.94|0
1641404800000|2022-01-05 17:46:40|235.27|233.07|235.14|232.94|235.27|233.07|235.14|232.94|0
1641404810000|2022-01-05 17:46:50|235.07|232.87|235.01|232.81|235.14|232.94|235.01|232.81|0
1641404820000|2022-01-05 17:47:00|235.14|232.94|234.87|232.67|235.14|232.94|234.87|232.67|0
1641404830000|2022-01-05 17:47:10|234.74|232.54|234.61|232.41|234.74|232.54|234.61|232.41|0
1641404840000|2022-01-05 17:47:20|234.74|232.54|234.61|232.41|234.74|232.54|234.61|232.41|0
1641404850000|2022-01-05 17:47:30|234.74|232.54|234.74|232.54|234.87|232.67|234.74|232.54|0
1641404860000|2022-01-05 17:47:40|234.87|232.67|234.74|232.54|234.87|232.67|234.74|232.54|0
1641404870000|2022-01-05 17:47:50|234.61|232.41|234.61|232.41|234.61|232.41|234.47|232.27|0
1641404880000|2022-01-05 17:48:00|234.74|232.54|234.47|232.27|234.74|232.54|234.47|232.27|0
1641404890000|2022-01-05 17:48:10|234.4|232.2|234.47|232.27|234.47|232.27|234.4|232.2|0
1641404900000|2022-01-05 17:48:20|234.61|232.41|234.61|232.41|234.61|232.41|234.47|232.27|0
1641404910000|2022-01-05 17:48:30|234.47|232.27|234.34|232.14|234.47|232.27|234.34|232.14|0
1641404920000|2022-01-05 17:48:40|234.21|232.01|234.34|232.14|234.34|232.14|234.21|232.01|0
1641404940000|2022-01-05 17:49:00|234.21|232.01|233.94|231.74|234.34|232.14|233.94|231.74|0
1641404950000|2022-01-05 17:49:10|233.81|231.61|234.21|232.01|234.21|232.01|233.67|231.47|0
1641404960000|2022-01-05 17:49:20|234.07|231.87|234.21|232.01|234.21|232.01|234.07|231.87|0
1641404970000|2022-01-05 17:49:30|234.07|231.87|234.07|231.87|234.21|232.01|234.07|231.87|0
1641404980000|2022-01-05 17:49:40|234.21|232.01|234.27|232.07|234.34|232.14|234.21|232.01|0
1641404990000|2022-01-05 17:49:50|234.34|232.14|234.34|232.14|234.34|232.14|234.34|232.14|0
1641405000000|2022-01-05 17:50:00|234.47|232.27|234.34|232.14|234.6|232.4|234.34|232.14|0
1641405010000|2022-01-05 17:50:10|234.21|232.01|234.34|232.14|234.34|232.14|234.21|232.01|0
1641405020000|2022-01-05 17:50:20|234.07|231.87|234.07|231.87|234.21|232.01|234.07|231.87|0
1641405030000|2022-01-05 17:50:30|233.94|231.74|233.94|231.74|233.94|231.74|233.94|231.74|0
1641405040000|2022-01-05 17:50:40|233.81|231.61|233.94|231.74|233.94|231.74|233.81|231.61|0
1641405050000|2022-01-05 17:50:50|234.07|231.87|233.94|231.74|234.2|232|233.94|231.74|0
1641405060000|2022-01-05 17:51:00|234.07|231.87|233.94|231.74|234.07|231.87|233.94|231.74|0
1641405070000|2022-01-05 17:51:10|234.07|231.87|233.67|231.47|234.07|231.87|233.67|231.47|0
1641405080000|2022-01-05 17:51:20|233.94|231.74|233.94|231.74|233.94|231.74|233.94|231.74|0
1641405090000|2022-01-05 17:51:30|233.81|231.61|233.94|231.74|233.94|231.74|233.81|231.61|0
1641405110000|2022-01-05 17:51:50|234.07|231.87|233.94|231.74|234.07|231.87|233.94|231.74|0
1641405120000|2022-01-05 17:52:00|233.81|231.61|233.81|231.61|233.94|231.74|233.81|231.61|0
1641405130000|2022-01-05 17:52:10|233.94|231.74|233.94|231.74|233.94|231.74|233.94|231.74|0
1641405140000|2022-01-05 17:52:20|233.81|231.61|233.54|231.34|233.81|231.61|233.54|231.34|0
1641405150000|2022-01-05 17:52:30|233.67|231.47|233.81|231.61|233.81|231.61|233.67|231.47|0
1641405160000|2022-01-05 17:52:40|233.94|231.74|234.07|231.87|234.07|231.87|233.94|231.74|0
1641405170000|2022-01-05 17:52:50|234.2|232|234.6|232.4|234.6|232.4|234.2|232|0
1641405180000|2022-01-05 17:53:00|234.47|232.27|234.47|232.27|234.6|232.4|234.47|232.27|0
1641405190000|2022-01-05 17:53:10|234.4|232.2|234.47|232.27|234.47|232.27|234.34|232.14|0
1641405200000|2022-01-05 17:53:20|234.34|232.14|234.47|232.27|234.6|232.4|234.34|232.14|0
1641405220000|2022-01-05 17:53:40|234.6|232.4|234.74|232.54|234.74|232.54|234.6|232.4|0
1641405230000|2022-01-05 17:53:50|234.6|232.4|234.87|232.67|234.87|232.67|234.6|232.4|0
1641405240000|2022-01-05 17:54:00|235|232.8|234.87|232.67|235|232.8|234.87|232.67|0
1641405250000|2022-01-05 17:54:10|235.13|232.93|234.87|232.67|235.13|232.93|234.87|232.67|0
1641405260000|2022-01-05 17:54:20|235|232.8|234.87|232.67|235|232.8|234.87|232.67|0
1641405270000|2022-01-05 17:54:30|235|232.8|234.87|232.67|235|232.8|234.87|232.67|0
1641405280000|2022-01-05 17:54:40|235|232.8|235|232.8|235|232.8|235|232.8|0
1641405290000|2022-01-05 17:54:50|235.13|232.93|235|232.8|235.13|232.93|235|232.8|0
1641405300000|2022-01-05 17:55:00|234.87|232.67|234.87|232.67|234.87|232.67|234.8|232.6|0
1641405310000|2022-01-05 17:55:10|234.73|232.53|234.73|232.53|234.73|232.53|234.6|232.4|0
1641405320000|2022-01-05 17:55:20|234.6|232.4|234.87|232.67|234.87|232.67|234.6|232.4|0
1641405330000|2022-01-05 17:55:30|235|232.8|235|232.8|235|232.8|235|232.8|0
1641405340000|2022-01-05 17:55:40|235.13|232.93|235|232.8|235.13|232.93|235|232.8|0
1641405350000|2022-01-05 17:55:50|234.87|232.67|234.47|232.27|234.87|232.67|234.47|232.27|0
1641405360000|2022-01-05 17:56:00|234.6|232.4|234.6|232.4|234.73|232.53|234.6|232.4|0
1641405370000|2022-01-05 17:56:10|234.73|232.53|234.73|232.53|234.73|232.53|234.73|232.53|0
1641405380000|2022-01-05 17:56:20|234.6|232.4|234.87|232.67|234.87|232.67|234.6|232.4|0
1641405390000|2022-01-05 17:56:30|234.73|232.53|234.6|232.4|234.73|232.53|234.6|232.4|0
1641405400000|2022-01-05 17:56:40|234.47|232.27|234.47|232.27|234.47|232.27|234.47|232.27|0
1641405410000|2022-01-05 17:56:50|234.33|232.13|234.33|232.13|234.33|232.13|234.33|232.13|0
1641405420000|2022-01-05 17:57:00|234.2|232|234.33|232.13|234.33|232.13|234.2|232|0
1641405430000|2022-01-05 17:57:10|234.6|232.4|234.4|232.2|234.6|232.4|234.4|232.2|0
1641405440000|2022-01-05 17:57:20|234.47|232.27|234.73|232.53|234.73|232.53|234.33|232.13|0
1641405450000|2022-01-05 17:57:30|234.6|232.4|234.73|232.53|234.73|232.53|234.6|232.4|0
1641405460000|2022-01-05 17:57:40|234.6|232.4|234.66|232.46|234.73|232.53|234.6|232.4|0
1641405470000|2022-01-05 17:57:50|234.6|232.4|234.33|232.13|234.6|232.4|234.33|232.13|0
1641405480000|2022-01-05 17:58:00|234.2|232|234.2|232|234.2|232|234.2|232|0
1641405490000|2022-01-05 17:58:10|234.33|232.13|234.33|232.13|234.33|232.13|234.33|232.13|0
1641405500000|2022-01-05 17:58:20|234.2|232|234.2|232|234.2|232|234.2|232|0
1641405510000|2022-01-05 17:58:30|234.07|231.87|234.2|232|234.2|232|234.07|231.87|0
1641405520000|2022-01-05 17:58:40|234.33|232.13|234.07|231.87|234.33|232.13|234.07|231.87|0
1641405530000|2022-01-05 17:58:50|234.2|232|234.07|231.87|234.2|232|234.07|231.87|0
1641405540000|2022-01-05 17:59:00|233.94|231.74|233.8|231.6|234.2|232|233.8|231.6|0
1641405550000|2022-01-05 17:59:10|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1641405570000|2022-01-05 17:59:30|233.8|231.6|233.8|231.6|233.8|231.6|233.67|231.47|0
1641405580000|2022-01-05 17:59:40|233.67|231.47|233.67|231.47|233.8|231.6|233.67|231.47|0
1641405590000|2022-01-05 17:59:50|233.54|231.34|233.67|231.47|233.67|231.47|233.54|231.34|0
1641405600000|2022-01-05 18:00:00|233.8|231.6|233.4|231.2|233.8|231.6|233.4|231.2|0
1641405610000|2022-01-05 18:00:10|233.54|231.34|233.27|231.07|233.54|231.34|233.27|231.07|0
1641405620000|2022-01-05 18:00:20|233.14|230.94|233.14|230.94|233.14|230.94|233.14|230.94|0
1641405630000|2022-01-05 18:00:30|233.27|231.07|233.54|231.34|233.54|231.34|233.27|231.07|0
1641405640000|2022-01-05 18:00:40|233.4|231.2|233.27|231.07|233.4|231.2|233.27|231.07|0
1641405650000|2022-01-05 18:00:50|233.14|230.94|233.01|230.81|233.14|230.94|232.87|230.67|0
1641405660000|2022-01-05 18:01:00|233.14|230.94|233.54|231.34|233.54|231.34|233.14|230.94|0
1641405670000|2022-01-05 18:01:10|233.8|231.6|233.8|231.6|233.93|231.73|233.8|231.6|0
1641405680000|2022-01-05 18:01:20|233.93|231.73|233.87|231.67|233.93|231.73|233.87|231.67|0
1641405690000|2022-01-05 18:01:30|233.8|231.6|233.93|231.73|233.93|231.73|233.8|231.6|0
1641405700000|2022-01-05 18:01:40|234.07|231.87|234.2|232|234.2|232|234.07|231.87|0
1641405710000|2022-01-05 18:01:50|234.07|231.87|234.07|231.87|234.07|231.87|233.93|231.73|0
1641405720000|2022-01-05 18:02:00|233.93|231.73|233.93|231.73|233.93|231.73|233.93|231.73|0
1641405730000|2022-01-05 18:02:10|234.07|231.87|233.8|231.6|234.07|231.87|233.8|231.6|0
1641405740000|2022-01-05 18:02:20|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1641405770000|2022-01-05 18:02:50|233.54|231.34|233.14|230.94|233.54|231.34|233.14|230.94|0
1641405780000|2022-01-05 18:03:00|233.27|231.07|233.14|230.94|233.27|231.07|233|230.8|0
1641405790000|2022-01-05 18:03:10|233|230.8|233|230.8|233|230.8|233|230.8|0
1641405800000|2022-01-05 18:03:20|232.87|230.67|233|230.8|233|230.8|232.87|230.67|0
1641405810000|2022-01-05 18:03:30|232.87|230.67|233|230.8|233|230.8|232.87|230.67|0
1641405820000|2022-01-05 18:03:40|232.87|230.67|233.14|230.94|233.14|230.94|232.87|230.67|0
1641405830000|2022-01-05 18:03:50|233.27|231.07|233.14|230.94|233.27|231.07|233.14|230.94|0
1641405840000|2022-01-05 18:04:00|233.27|231.07|233.8|231.6|233.8|231.6|233.27|231.07|0
1641405850000|2022-01-05 18:04:10|234.07|231.87|234.07|231.87|234.07|231.87|234.07|231.87|0
1641405860000|2022-01-05 18:04:20|233.93|231.73|233.53|231.33|233.93|231.73|233.53|231.33|0
1641405870000|2022-01-05 18:04:30|233.86|231.66|233.67|231.47|233.86|231.66|233.67|231.47|0
1641405880000|2022-01-05 18:04:40|233.8|231.6|233.8|231.6|233.8|231.6|233.8|231.6|0
1641405890000|2022-01-05 18:04:50|233.86|231.66|233.93|231.73|233.93|231.73|233.8|231.6|0
1641405900000|2022-01-05 18:05:00|234.07|231.87|234.07|231.87|234.07|231.87|234.07|231.87|0
1641405910000|2022-01-05 18:05:10|233.93|231.73|237.37|235.17|237.37|235.17|232.18|229.98|0
1641405920000|2022-01-05 18:05:20|237.5|235.3|236.11|233.91|237.5|235.3|236.11|233.91|0
1641405930000|2022-01-05 18:05:30|235.97|233.77|235.57|233.37|235.97|233.77|235.57|233.37|0
1641405940000|2022-01-05 18:05:40|235.44|233.24|234.31|232.11|235.57|233.37|234.31|232.11|0
1641405950000|2022-01-05 18:05:50|234.44|232.24|234.31|232.11|234.44|232.24|234.31|232.11|0
1641405960000|2022-01-05 18:06:00|234.18|231.98|233.91|231.71|234.18|231.98|233.91|231.71|0
1641405980000|2022-01-05 18:06:20|233.78|231.58|233.65|231.45|233.78|231.58|233.65|231.45|0
1641405990000|2022-01-05 18:06:30|233.78|231.58|233.91|231.71|233.91|231.71|233.78|231.58|0
1641406000000|2022-01-05 18:06:40|233.84|231.64|233.91|231.71|233.91|231.71|233.78|231.58|0
1641406010000|2022-01-05 18:06:50|234.04|231.84|234.04|231.84|234.04|231.84|234.04|231.84|0
1641406030000|2022-01-05 18:07:10|233.91|231.71|233.65|231.45|233.91|231.71|233.65|231.45|0
1641406040000|2022-01-05 18:07:20|233.78|231.58|233.65|231.45|233.78|231.58|233.65|231.45|0
1641406050000|2022-01-05 18:07:30|233.78|231.58|233.51|231.31|233.78|231.58|233.51|231.31|0
1641406060000|2022-01-05 18:07:40|233.65|231.45|233.78|231.58|233.78|231.58|233.65|231.45|0
1641406070000|2022-01-05 18:07:50|233.65|231.45|233.65|231.45|233.65|231.45|233.65|231.45|0
1641406080000|2022-01-05 18:08:00|233.51|231.31|233.25|231.05|233.51|231.31|233.25|231.05|0
1641406090000|2022-01-05 18:08:10|233.12|230.92|233.25|231.05|233.25|231.05|233.12|230.92|0
1641406100000|2022-01-05 18:08:20|233.12|230.92|233.25|231.05|233.25|231.05|233.12|230.92|0
1641406110000|2022-01-05 18:08:30|233.51|231.31|233.65|231.45|233.65|231.45|233.51|231.31|0
1641406120000|2022-01-05 18:08:40|233.51|231.31|233.51|231.31|233.51|231.31|233.51|231.31|0
1641406130000|2022-01-05 18:08:50|233.25|231.05|233.25|231.05|233.25|231.05|233.25|231.05|0
1641406140000|2022-01-05 18:09:00|233.38|231.18|233.25|231.05|233.38|231.18|233.25|231.05|0
1641406150000|2022-01-05 18:09:10|233.12|230.92|233.25|231.05|233.25|231.05|233.12|230.92|0
1641406160000|2022-01-05 18:09:20|232.98|230.78|232.45|230.25|232.98|230.78|232.45|230.25|0
1641406170000|2022-01-05 18:09:30|232.59|230.39|232.45|230.25|232.59|230.39|232.45|230.25|0
1641406180000|2022-01-05 18:09:40|232.06|229.86|232.19|229.99|232.19|229.99|231.93|229.73|0
1641406190000|2022-01-05 18:09:50|232.32|230.12|232.45|230.25|232.45|230.25|232.32|230.12|0
1641406200000|2022-01-05 18:10:00|232.32|230.12|232.45|230.25|232.45|230.25|232.32|230.12|0
1641406210000|2022-01-05 18:10:10|232.59|230.39|232.85|230.65|232.85|230.65|232.59|230.39|0
1641406220000|2022-01-05 18:10:20|232.72|230.52|232.45|230.25|232.72|230.52|232.45|230.25|0
1641406230000|2022-01-05 18:10:30|232.32|230.12|231.99|229.79|232.32|230.12|231.99|229.79|0
1641406240000|2022-01-05 18:10:40|231.93|229.73|231.93|229.73|231.93|229.73|231.93|229.73|0
1641406260000|2022-01-05 18:11:00|231.66|229.46|231.66|229.46|231.66|229.46|231.4|229.2|0
1641406280000|2022-01-05 18:11:20|231.53|229.33|231.53|229.33|231.53|229.33|231.53|229.33|0
1641406290000|2022-01-05 18:11:30|231.4|229.2|231.53|229.33|231.53|229.33|231.27|229.07|0
1641406300000|2022-01-05 18:11:40|231.4|229.2|231.13|228.93|231.4|229.2|231.13|228.93|0
1641406310000|2022-01-05 18:11:50|231.27|229.07|231.4|229.2|231.4|229.2|231.27|229.07|0
1641406320000|2022-01-05 18:12:00|231.53|229.33|231.66|229.46|231.66|229.46|231.53|229.33|0
1641406330000|2022-01-05 18:12:10|231.53|229.33|231.4|229.2|231.66|229.46|231.4|229.2|0
1641406340000|2022-01-05 18:12:20|231.53|229.33|231.27|229.07|231.53|229.33|231.27|229.07|0
1641406350000|2022-01-05 18:12:30|231.4|229.2|231.4|229.2|231.4|229.2|231.4|229.2|0
1641406360000|2022-01-05 18:12:40|231.27|229.07|231.27|229.07|231.27|229.07|231.27|229.07|0
1641406370000|2022-01-05 18:12:50|231.4|229.2|231.79|229.59|231.79|229.59|231.4|229.2|0
1641406380000|2022-01-05 18:13:00|231.92|229.72|231.92|229.72|232.06|229.86|231.92|229.72|0
1641406390000|2022-01-05 18:13:10|231.53|229.33|231.4|229.2|231.66|229.46|231.4|229.2|0
1641406400000|2022-01-05 18:13:20|231.53|229.33|231.53|229.33|231.53|229.33|231.53|229.33|0
1641406410000|2022-01-05 18:13:30|231.66|229.46|231.66|229.46|231.66|229.46|231.4|229.2|0
1641406420000|2022-01-05 18:13:40|231.53|229.33|231.53|229.33|231.66|229.46|231.53|229.33|0
1641406430000|2022-01-05 18:13:50|231.66|229.46|231.79|229.59|231.79|229.59|231.66|229.46|0
1641406440000|2022-01-05 18:14:00|231.66|229.46|231.66|229.46|231.66|229.46|231.53|229.33|0
1641406450000|2022-01-05 18:14:10|231.79|229.59|231.79|229.59|231.79|229.59|231.79|229.59|0
1641406460000|2022-01-05 18:14:20|231.92|229.72|231.92|229.72|231.92|229.72|231.79|229.59|0
1641406470000|2022-01-05 18:14:30|232.06|229.86|232.45|230.25|232.45|230.25|232.06|229.86|0
1641406480000|2022-01-05 18:14:40|232.58|230.38|232.58|230.38|232.58|230.38|232.45|230.25|0
1641406490000|2022-01-05 18:14:50|232.45|230.25|232.45|230.25|232.45|230.25|232.45|230.25|0
1641406500000|2022-01-05 18:15:00|232.58|230.38|232.72|230.52|232.72|230.52|232.58|230.38|0
1641406510000|2022-01-05 18:15:10|232.85|230.65|233.11|230.91|233.25|231.05|232.85|230.65|0
1641406520000|2022-01-05 18:15:20|233.25|231.05|233.25|231.05|233.38|231.18|233.25|231.05|0
1641406530000|2022-01-05 18:15:30|233.24|231.04|233.38|231.18|233.51|231.31|233.24|231.04|0
1641406540000|2022-01-05 18:15:40|233.51|231.31|233.64|231.44|233.64|231.44|233.51|231.31|0
1641406550000|2022-01-05 18:15:50|233.51|231.31|233.51|231.31|233.64|231.44|233.51|231.31|0
1641406560000|2022-01-05 18:16:00|233.38|231.18|233.38|231.18|233.38|231.18|233.24|231.04|0
1641406570000|2022-01-05 18:16:10|233.24|231.04|233.38|231.18|233.38|231.18|233.24|231.04|0
1641406580000|2022-01-05 18:16:20|233.51|231.31|233.51|231.31|233.51|231.31|233.51|231.31|0
1641406590000|2022-01-05 18:16:30|233.64|231.44|233.51|231.31|233.77|231.57|233.51|231.31|0
1641406600000|2022-01-05 18:16:40|233.38|231.18|233.24|231.04|233.38|231.18|233.24|231.04|0
1641406610000|2022-01-05 18:16:50|233.11|230.91|233.24|231.04|233.24|231.04|233.11|230.91|0
1641406620000|2022-01-05 18:17:00|233.11|230.91|233.38|231.18|233.38|231.18|233.11|230.91|0
1641406630000|2022-01-05 18:17:10|233.51|231.31|233.24|231.04|233.51|231.31|233.24|231.04|0
1641406640000|2022-01-05 18:17:20|233.11|230.91|233.11|230.91|233.11|230.91|232.98|230.78|0
1641406650000|2022-01-05 18:17:30|232.85|230.65|232.71|230.51|232.85|230.65|232.58|230.38|0
1641406660000|2022-01-05 18:17:40|232.85|230.65|233.11|230.91|233.11|230.91|232.85|230.65|0
1641406670000|2022-01-05 18:17:50|233.24|231.04|233.11|230.91|233.24|231.04|233.11|230.91|0
1641406680000|2022-01-05 18:18:00|233.24|231.04|232.85|230.65|233.24|231.04|232.85|230.65|0
1641406690000|2022-01-05 18:18:10|232.98|230.78|232.98|230.78|232.98|230.78|232.85|230.65|0
1641406700000|2022-01-05 18:18:20|233.11|230.91|233.38|231.18|233.38|231.18|233.11|230.91|0
1641406710000|2022-01-05 18:18:30|233.11|230.91|233.24|231.04|233.24|231.04|233.11|230.91|0
1641406720000|2022-01-05 18:18:40|233.11|230.91|232.98|230.78|233.11|230.91|232.98|230.78|0
1641406730000|2022-01-05 18:18:50|232.85|230.65|232.85|230.65|232.85|230.65|232.85|230.65|0
1641406750000|2022-01-05 18:19:10|232.71|230.51|232.58|230.38|232.71|230.51|232.58|230.38|0
1641406760000|2022-01-05 18:19:20|232.71|230.51|232.85|230.65|232.85|230.65|232.71|230.51|0
1641406770000|2022-01-05 18:19:30|232.98|230.78|232.98|230.78|232.98|230.78|232.98|230.78|0
1641406780000|2022-01-05 18:19:40|232.71|230.51|232.85|230.65|232.85|230.65|232.58|230.38|0
1641406790000|2022-01-05 18:19:50|232.98|230.78|232.85|230.65|233.11|230.91|232.85|230.65|0
1641406800000|2022-01-05 18:20:00|232.98|230.78|233.24|231.04|233.24|231.04|232.98|230.78|0
1641406820000|2022-01-05 18:20:20|233.11|230.91|233.11|230.91|233.24|231.04|233.11|230.91|0
1641406830000|2022-01-05 18:20:30|233.24|231.04|233.11|230.91|233.24|231.04|233.11|230.91|0
1641406840000|2022-01-05 18:20:40|233.24|231.04|233.37|231.17|233.37|231.17|233.24|231.04|0
1641406850000|2022-01-05 18:20:50|233.24|231.04|233.9|231.7|233.9|231.7|233.24|231.04|0
1641406860000|2022-01-05 18:21:00|234.04|231.84|233.9|231.7|234.04|231.84|233.9|231.7|0
1641406870000|2022-01-05 18:21:10|234.04|231.84|234.04|231.84|234.04|231.84|234.04|231.84|0
1641406880000|2022-01-05 18:21:20|233.9|231.7|234.17|231.97|234.3|232.1|233.9|231.7|0
1641406890000|2022-01-05 18:21:30|234.3|232.1|234.44|232.24|234.44|232.24|234.17|231.97|0
1641406900000|2022-01-05 18:21:40|234.3|232.1|234.57|232.37|234.57|232.37|234.3|232.1|0
1641406910000|2022-01-05 18:21:50|234.7|232.5|234.83|232.63|234.83|232.63|234.7|232.5|0
1641406920000|2022-01-05 18:22:00|234.57|232.37|234.43|232.23|234.57|232.37|234.43|232.23|0
1641406930000|2022-01-05 18:22:10|234.57|232.37|234.43|232.23|234.57|232.37|234.43|232.23|0
1641406940000|2022-01-05 18:22:20|234.57|232.37|234.57|232.37|234.57|232.37|234.57|232.37|0
1641406950000|2022-01-05 18:22:30|234.7|232.5|234.43|232.23|234.7|232.5|234.43|232.23|0
1641406960000|2022-01-05 18:22:40|234.5|232.3|234.43|232.23|234.57|232.37|234.43|232.23|0
1641406970000|2022-01-05 18:22:50|234.3|232.1|234.43|232.23|234.43|232.23|234.3|232.1|0
1641406980000|2022-01-05 18:23:00|234.3|232.1|234.43|232.23|234.43|232.23|234.3|232.1|0
1641406990000|2022-01-05 18:23:10|234.57|232.37|234.17|231.97|234.57|232.37|234.17|231.97|0
1641407000000|2022-01-05 18:23:20|234.04|231.84|233.9|231.7|234.04|231.84|233.9|231.7|0
1641407010000|2022-01-05 18:23:30|234.04|231.84|233.9|231.7|234.04|231.84|233.9|231.7|0
1641407020000|2022-01-05 18:23:40|234.04|231.84|234.3|232.1|234.3|232.1|234.04|231.84|0
1641407030000|2022-01-05 18:23:50|234.43|232.23|234.17|231.97|234.43|232.23|234.17|231.97|0
1641407040000|2022-01-05 18:24:00|234.04|231.84|234.04|231.84|234.04|231.84|234.04|231.84|0
1641407050000|2022-01-05 18:24:10|233.9|231.7|234.17|231.97|234.17|231.97|233.9|231.7|0
1641407060000|2022-01-05 18:24:20|234.04|231.84|234.17|231.97|234.17|231.97|234.04|231.84|0
1641407070000|2022-01-05 18:24:30|234.3|232.1|234.3|232.1|234.3|232.1|234.3|232.1|0
1641407080000|2022-01-05 18:24:40|234.17|231.97|234.3|232.1|234.3|232.1|234.17|231.97|0
1641407090000|2022-01-05 18:24:50|234.17|231.97|234.17|231.97|234.3|232.1|234.17|231.97|0
1641407100000|2022-01-05 18:25:00|234.43|232.23|234.43|232.23|234.57|232.37|234.43|232.23|0
1641407110000|2022-01-05 18:25:10|234.57|232.37|234.43|232.23|234.57|232.37|234.43|232.23|0
1641407120000|2022-01-05 18:25:20|234.3|232.1|234.17|231.97|234.3|232.1|234.17|231.97|0
1641407130000|2022-01-05 18:25:30|233.9|231.7|234.04|231.84|234.04|231.84|233.9|231.7|0
1641407140000|2022-01-05 18:25:40|234.17|231.97|233.9|231.7|234.17|231.97|233.9|231.7|0
1641407150000|2022-01-05 18:25:50|234.03|231.83|233.9|231.7|234.03|231.83|233.9|231.7|0
1641407160000|2022-01-05 18:26:00|234.3|232.1|234.43|232.23|234.57|232.37|234.3|232.1|0
1641407170000|2022-01-05 18:26:10|234.3|232.1|234.3|232.1|234.43|232.23|234.3|232.1|0
1641407180000|2022-01-05 18:26:20|234.17|231.97|234.17|231.97|234.17|231.97|234.03|231.83|0
1641407190000|2022-01-05 18:26:30|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1641407200000|2022-01-05 18:26:40|234.17|231.97|234.03|231.83|234.17|231.97|234.03|231.83|0
1641407210000|2022-01-05 18:26:50|233.9|231.7|233.77|231.57|233.9|231.7|233.77|231.57|0
1641407220000|2022-01-05 18:27:00|233.9|231.7|234.03|231.83|234.03|231.83|233.9|231.7|0
1641407230000|2022-01-05 18:27:10|234.17|231.97|234.03|231.83|234.17|231.97|234.03|231.83|0
1641407240000|2022-01-05 18:27:20|234.43|232.23|234.43|232.23|234.43|232.23|234.43|232.23|0
1641407250000|2022-01-05 18:27:30|234.57|232.37|234.3|232.1|234.57|232.37|234.3|232.1|0
1641407260000|2022-01-05 18:27:40|234.43|232.23|234.3|232.1|234.56|232.36|234.3|232.1|0
1641407270000|2022-01-05 18:27:50|234.43|232.23|234.17|231.97|234.43|232.23|234.17|231.97|0
1641407280000|2022-01-05 18:28:00|234.03|231.83|234.03|231.83|234.17|231.97|234.03|231.83|0
1641407290000|2022-01-05 18:28:10|234.17|231.97|234.03|231.83|234.17|231.97|234.03|231.83|0
1641407300000|2022-01-05 18:28:20|234.17|231.97|234.3|232.1|234.3|232.1|234.17|231.97|0
1641407310000|2022-01-05 18:28:30|234.43|232.23|234.03|231.83|234.43|232.23|234.03|231.83|0
1641407330000|2022-01-05 18:28:50|234.17|231.97|234.17|231.97|234.17|231.97|234.1|231.9|0
1641407340000|2022-01-05 18:29:00|234.03|231.83|234.03|231.83|234.17|231.97|234.03|231.83|0
1641407350000|2022-01-05 18:29:10|233.9|231.7|233.9|231.7|233.9|231.7|233.9|231.7|0
1641407360000|2022-01-05 18:29:20|234.03|231.83|234.17|231.97|234.17|231.97|234.03|231.83|0
1641407370000|2022-01-05 18:29:30|234.3|232.1|234.03|231.83|234.3|232.1|234.03|231.83|0
1641407380000|2022-01-05 18:29:40|233.9|231.7|233.9|231.7|233.9|231.7|233.9|231.7|0
1641407390000|2022-01-05 18:29:50|234.03|231.83|234.03|231.83|234.03|231.83|233.9|231.7|0
1641407400000|2022-01-05 18:30:00|234.17|231.97|233.9|231.7|234.17|231.97|233.9|231.7|0
1641407410000|2022-01-05 18:30:10|234.03|231.83|234.3|232.1|234.3|232.1|234.03|231.83|0
1641407420000|2022-01-05 18:30:20|234.43|232.23|234.83|232.63|234.83|232.63|234.43|232.23|0
1641407430000|2022-01-05 18:30:30|234.7|232.5|235.1|232.9|235.1|232.9|234.7|232.5|0
1641407440000|2022-01-05 18:30:40|234.96|232.76|234.96|232.76|234.96|232.76|234.7|232.5|0
1641407450000|2022-01-05 18:30:50|234.83|232.63|234.83|232.63|234.83|232.63|234.83|232.63|0
1641407460000|2022-01-05 18:31:00|234.96|232.76|234.96|232.76|234.96|232.76|234.83|232.63|0
1641407470000|2022-01-05 18:31:10|235.09|232.89|235.36|233.16|235.36|233.16|235.09|232.89|0
1641407480000|2022-01-05 18:31:20|235.09|232.89|235.36|233.16|235.36|233.16|235.09|232.89|0
1641407490000|2022-01-05 18:31:30|235.23|233.03|235.23|233.03|235.23|233.03|235.23|233.03|0
1641407510000|2022-01-05 18:31:50|234.96|232.76|234.96|232.76|234.96|232.76|234.83|232.63|0
1641407520000|2022-01-05 18:32:00|234.83|232.63|234.7|232.5|234.83|232.63|234.7|232.5|0
1641407530000|2022-01-05 18:32:10|234.56|232.36|234.7|232.5|234.7|232.5|234.56|232.36|0
1641407540000|2022-01-05 18:32:20|234.3|232.1|234.3|232.1|234.3|232.1|234.3|232.1|0
1641407550000|2022-01-05 18:32:30|234.43|232.23|234.3|232.1|234.43|232.23|234.3|232.1|0
1641407560000|2022-01-05 18:32:40|234.43|232.23|234.56|232.36|234.56|232.36|234.43|232.23|0
1641407570000|2022-01-05 18:32:50|234.7|232.5|234.56|232.36|234.7|232.5|234.56|232.36|0
1641407580000|2022-01-05 18:33:00|234.43|232.23|234.43|232.23|234.43|232.23|234.43|232.23|0
1641407590000|2022-01-05 18:33:10|234.3|232.1|234.43|232.23|234.43|232.23|234.3|232.1|0
1641407600000|2022-01-05 18:33:20|234.3|232.1|234.43|232.23|234.43|232.23|234.3|232.1|0
1641407610000|2022-01-05 18:33:30|234.56|232.36|234.16|231.96|234.56|232.36|234.16|231.96|0
1641407620000|2022-01-05 18:33:40|234.3|232.1|234.3|232.1|234.3|232.1|234.16|231.96|0
1641407630000|2022-01-05 18:33:50|234.16|231.96|234.3|232.1|234.3|232.1|234.16|231.96|0
1641407640000|2022-01-05 18:34:00|234.43|232.23|234.43|232.23|234.56|232.36|234.43|232.23|0
1641407650000|2022-01-05 18:34:10|234.3|232.1|234.16|231.96|234.3|232.1|234.16|231.96|0
1641407660000|2022-01-05 18:34:20|234.3|232.1|234.03|231.83|234.3|232.1|234.03|231.83|0
1641407670000|2022-01-05 18:34:30|234.3|232.1|234.16|231.96|234.3|232.1|234.03|231.83|0
1641407680000|2022-01-05 18:34:40|234.3|232.1|234.3|232.1|234.3|232.1|234.3|232.1|0
1641407690000|2022-01-05 18:34:50|234.16|231.96|234.23|232.03|234.23|232.03|234.16|231.96|0
1641407700000|2022-01-05 18:35:00|234.16|231.96|234.3|232.1|234.3|232.1|234.16|231.96|0
1641407710000|2022-01-05 18:35:10|234.56|232.36|234.56|232.36|234.83|232.63|234.56|232.36|0
1641407720000|2022-01-05 18:35:20|234.3|232.1|234.23|232.03|234.3|232.1|234.16|231.96|0
1641407730000|2022-01-05 18:35:30|234.3|232.1|234.69|232.49|234.69|232.49|234.3|232.1|0
1641407740000|2022-01-05 18:35:40|234.56|232.36|234.56|232.36|234.69|232.49|234.56|232.36|0
1641407750000|2022-01-05 18:35:50|234.69|232.49|234.69|232.49|234.69|232.49|234.69|232.49|0
1641407760000|2022-01-05 18:36:00|234.62|232.42|234.69|232.49|234.69|232.49|234.62|232.42|0
1641407770000|2022-01-05 18:36:10|234.56|232.36|234.56|232.36|234.69|232.49|234.56|232.36|0
1641407780000|2022-01-05 18:36:20|234.69|232.49|234.43|232.23|234.69|232.49|234.43|232.23|0
1641407790000|2022-01-05 18:36:30|234.56|232.36|234.56|232.36|234.56|232.36|234.56|232.36|0
1641407800000|2022-01-05 18:36:40|234.43|232.23|234.43|232.23|234.43|232.23|234.43|232.23|0
1641407810000|2022-01-05 18:36:50|234.29|232.09|234.29|232.09|234.29|232.09|234.29|232.09|0
1641407820000|2022-01-05 18:37:00|234.16|231.96|234.43|232.23|234.43|232.23|234.16|231.96|0
1641407830000|2022-01-05 18:37:10|234.29|232.09|234.16|231.96|234.29|232.09|234.03|231.83|0
1641407850000|2022-01-05 18:37:30|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1641407860000|2022-01-05 18:37:40|234.16|231.96|234.16|231.96|234.16|231.96|234.16|231.96|0
1641407870000|2022-01-05 18:37:50|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1641407880000|2022-01-05 18:38:00|233.9|231.7|233.76|231.56|234.03|231.83|233.76|231.56|0
1641407890000|2022-01-05 18:38:10|233.63|231.43|233.5|231.3|233.63|231.43|233.5|231.3|0
1641407900000|2022-01-05 18:38:20|233.37|231.17|233.23|231.03|233.37|231.17|233.23|231.03|0
1641407910000|2022-01-05 18:38:30|233.1|230.9|233.37|231.17|233.37|231.17|233.1|230.9|0
1641407920000|2022-01-05 18:38:40|233.5|231.3|233.76|231.56|233.76|231.56|233.5|231.3|0
1641407930000|2022-01-05 18:38:50|233.63|231.43|233.5|231.3|233.63|231.43|233.5|231.3|0
1641407940000|2022-01-05 18:39:00|233.63|231.43|233.76|231.56|233.76|231.56|233.63|231.43|0
1641407950000|2022-01-05 18:39:10|233.9|231.7|233.9|231.7|233.9|231.7|233.76|231.56|0
1641407960000|2022-01-05 18:39:20|234.03|231.83|234.29|232.09|234.29|232.09|233.9|231.7|0
1641407970000|2022-01-05 18:39:30|234.43|232.23|234.56|232.36|234.56|232.36|234.43|232.23|0
1641407980000|2022-01-05 18:39:40|234.43|232.23|234.56|232.36|234.56|232.36|234.43|232.23|0
1641407990000|2022-01-05 18:39:50|234.43|232.23|234.29|232.09|234.43|232.23|234.29|232.09|0
1641408000000|2022-01-05 18:40:00|234.16|231.96|234.43|232.23|234.43|232.23|234.16|231.96|0
1641408010000|2022-01-05 18:40:10|234.56|232.36|234.82|232.62|234.82|232.62|234.56|232.36|0
1641408020000|2022-01-05 18:40:20|234.96|232.76|234.96|232.76|235.09|232.89|234.96|232.76|0
1641408030000|2022-01-05 18:40:30|234.82|232.62|235.09|232.89|235.09|232.89|234.82|232.62|0
1641408050000|2022-01-05 18:40:50|235.22|233.02|235.09|232.89|235.22|233.02|235.09|232.89|0
1641408060000|2022-01-05 18:41:00|234.96|232.76|234.56|232.36|234.96|232.76|234.56|232.36|0
1641408070000|2022-01-05 18:41:10|234.69|232.49|234.69|232.49|234.69|232.49|234.62|232.42|0
1641408080000|2022-01-05 18:41:20|234.56|232.36|235.09|232.89|235.09|232.89|234.56|232.36|0
1641408090000|2022-01-05 18:41:30|234.96|232.76|234.69|232.49|234.96|232.76|234.69|232.49|0
1641408100000|2022-01-05 18:41:40|234.56|232.36|234.56|232.36|234.69|232.49|234.56|232.36|0
1641408110000|2022-01-05 18:41:50|234.43|232.23|234.29|232.09|234.43|232.23|234.29|232.09|0
1641408120000|2022-01-05 18:42:00|234.43|232.23|234.29|232.09|234.43|232.23|234.29|232.09|0
1641408130000|2022-01-05 18:42:10|234.16|231.96|234.03|231.83|234.16|231.96|234.03|231.83|0
1641408140000|2022-01-05 18:42:20|234.16|231.96|234.16|231.96|234.16|231.96|234.16|231.96|0
1641408160000|2022-01-05 18:42:40|234.29|232.09|234.29|232.09|234.29|232.09|234.29|232.09|0
1641408170000|2022-01-05 18:42:50|234.16|231.96|234.29|232.09|234.29|232.09|234.16|231.96|0
1641408180000|2022-01-05 18:43:00|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1641408190000|2022-01-05 18:43:10|234.03|231.83|234.16|231.96|234.16|231.96|234.03|231.83|0
1641408200000|2022-01-05 18:43:20|234.56|232.36|234.56|232.36|234.69|232.49|234.56|232.36|0
1641408210000|2022-01-05 18:43:30|234.49|232.29|234.42|232.22|234.56|232.36|234.42|232.22|0
1641408220000|2022-01-05 18:43:40|234.56|232.36|234.56|232.36|234.56|232.36|234.56|232.36|0
1641408230000|2022-01-05 18:43:50|234.69|232.49|234.29|232.09|234.69|232.49|234.29|232.09|0
1641408240000|2022-01-05 18:44:00|234.42|232.22|234.56|232.36|234.69|232.49|234.42|232.22|0
1641408250000|2022-01-05 18:44:10|234.42|232.22|234.29|232.09|234.42|232.22|234.16|231.96|0
1641408260000|2022-01-05 18:44:20|234.16|231.96|234.29|232.09|234.29|232.09|234.16|231.96|0
1641408270000|2022-01-05 18:44:30|234.42|232.22|234.29|232.09|234.42|232.22|234.29|232.09|0
1641408280000|2022-01-05 18:44:40|234.16|231.96|234.03|231.83|234.16|231.96|234.03|231.83|0
1641408290000|2022-01-05 18:44:50|233.89|231.69|234.29|232.09|234.29|232.09|233.89|231.69|0
1641408300000|2022-01-05 18:45:00|234.16|231.96|234.03|231.83|234.16|231.96|234.03|231.83|0
1641408310000|2022-01-05 18:45:10|234.16|231.96|234.29|232.09|234.42|232.22|234.16|231.96|0
1641408320000|2022-01-05 18:45:20|234.42|232.22|234.42|232.22|234.42|232.22|234.29|232.09|0
1641408330000|2022-01-05 18:45:30|234.56|232.36|234.56|232.36|234.82|232.62|234.56|232.36|0
1641408340000|2022-01-05 18:45:40|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1641408350000|2022-01-05 18:45:50|234.69|232.49|234.56|232.36|234.69|232.49|234.56|232.36|0
1641408360000|2022-01-05 18:46:00|234.69|232.49|234.56|232.36|234.69|232.49|234.56|232.36|0
1641408370000|2022-01-05 18:46:10|234.42|232.22|234.56|232.36|234.56|232.36|234.42|232.22|0
1641408380000|2022-01-05 18:46:20|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1641408390000|2022-01-05 18:46:30|234.56|232.36|234.29|232.09|234.56|232.36|234.29|232.09|0
1641408400000|2022-01-05 18:46:40|234.42|232.22|234.35|232.15|234.42|232.22|234.35|232.15|0
1641408410000|2022-01-05 18:46:50|234.29|232.09|234.29|232.09|234.42|232.22|234.29|232.09|0
1641408420000|2022-01-05 18:47:00|234.16|231.96|234.02|231.82|234.16|231.96|234.02|231.82|0
1641408430000|2022-01-05 18:47:10|233.89|231.69|234.16|231.96|234.16|231.96|233.89|231.69|0
1641408440000|2022-01-05 18:47:20|234.02|231.82|234.02|231.82|234.02|231.82|234.02|231.82|0
1641408450000|2022-01-05 18:47:30|234.16|231.96|234.02|231.82|234.16|231.96|234.02|231.82|0
1641408480000|2022-01-05 18:48:00|233.89|231.69|233.63|231.43|233.89|231.69|233.63|231.43|0
1641408490000|2022-01-05 18:48:10|233.49|231.29|233.43|231.23|233.49|231.29|233.43|231.23|0
1641408500000|2022-01-05 18:48:20|233.49|231.29|233.63|231.43|233.63|231.43|233.49|231.29|0
1641408510000|2022-01-05 18:48:30|233.49|231.29|233.63|231.43|233.63|231.43|233.49|231.29|0
1641408520000|2022-01-05 18:48:40|233.49|231.29|233.49|231.29|233.49|231.29|233.49|231.29|0
1641408530000|2022-01-05 18:48:50|233.36|231.16|233.36|231.16|233.36|231.16|233.36|231.16|0
1641408540000|2022-01-05 18:49:00|233.1|230.9|232.96|230.76|233.1|230.9|232.96|230.76|0
1641408550000|2022-01-05 18:49:10|232.83|230.63|232.83|230.63|232.83|230.63|232.83|230.63|0
1641408560000|2022-01-05 18:49:20|232.7|230.5|232.96|230.76|232.96|230.76|232.7|230.5|0
1641408570000|2022-01-05 18:49:30|232.83|230.63|232.83|230.63|232.96|230.76|232.83|230.63|0
1641408580000|2022-01-05 18:49:40|232.7|230.5|232.7|230.5|232.7|230.5|232.7|230.5|0
1641408590000|2022-01-05 18:49:50|232.83|230.63|232.96|230.76|232.96|230.76|232.83|230.63|0
1641408600000|2022-01-05 18:50:00|233.23|231.03|233.1|230.9|233.23|231.03|233.1|230.9|0
1641408610000|2022-01-05 18:50:10|233.49|231.29|233.49|231.29|233.49|231.29|233.49|231.29|0
1641408620000|2022-01-05 18:50:20|233.63|231.43|233.63|231.43|233.76|231.56|233.63|231.43|0
1641408630000|2022-01-05 18:50:30|233.76|231.56|233.76|231.56|233.76|231.56|233.63|231.43|0
1641408640000|2022-01-05 18:50:40|233.63|231.43|233.89|231.69|233.89|231.69|233.63|231.43|0
1641408650000|2022-01-05 18:50:50|233.63|231.43|233.76|231.56|233.76|231.56|233.63|231.43|0
1641408660000|2022-01-05 18:51:00|233.63|231.43|233.49|231.29|233.63|231.43|233.49|231.29|0
1641408670000|2022-01-05 18:51:10|233.36|231.16|233.49|231.29|233.49|231.29|233.36|231.16|0
1641408680000|2022-01-05 18:51:20|233.36|231.16|233.23|231.03|233.36|231.16|233.23|231.03|0
1641408690000|2022-01-05 18:51:30|233.16|230.96|233.23|231.03|233.23|231.03|233.16|230.96|0
1641408710000|2022-01-05 18:51:50|233.16|230.96|233.09|230.89|233.16|230.96|233.09|230.89|0
1641408720000|2022-01-05 18:52:00|232.96|230.76|232.83|230.63|232.96|230.76|232.83|230.63|0
1641408730000|2022-01-05 18:52:10|233.09|230.89|232.96|230.76|233.23|231.03|232.96|230.76|0
1641408740000|2022-01-05 18:52:20|233.09|230.89|233.23|231.03|233.23|231.03|233.09|230.89|0
1641408750000|2022-01-05 18:52:30|233.36|231.16|233.23|231.03|233.36|231.16|233.23|231.03|0
1641408760000|2022-01-05 18:52:40|233.36|231.16|233.23|231.03|233.36|231.16|233.23|231.03|0
1641408770000|2022-01-05 18:52:50|233.36|231.16|233.23|231.03|233.49|231.29|233.23|231.03|0
1641408780000|2022-01-05 18:53:00|233.29|231.09|233.23|231.03|233.29|231.09|233.23|231.03|0
1641408790000|2022-01-05 18:53:10|233.49|231.29|233.76|231.56|233.76|231.56|233.36|231.16|0
1641408800000|2022-01-05 18:53:20|233.62|231.42|233.76|231.56|233.76|231.56|233.62|231.42|0
1641408810000|2022-01-05 18:53:30|233.62|231.42|233.62|231.42|233.62|231.42|233.49|231.29|0
1641408820000|2022-01-05 18:53:40|233.49|231.29|233.62|231.42|233.62|231.42|233.49|231.29|0
1641408830000|2022-01-05 18:53:50|233.49|231.29|233.49|231.29|233.49|231.29|233.49|231.29|0
1641408840000|2022-01-05 18:54:00|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1641408850000|2022-01-05 18:54:10|233.76|231.56|233.89|231.69|233.89|231.69|233.76|231.56|0
1641408860000|2022-01-05 18:54:20|233.76|231.56|233.62|231.42|233.76|231.56|233.62|231.42|0
1641408870000|2022-01-05 18:54:30|233.49|231.29|233.42|231.22|233.49|231.29|233.42|231.22|0
1641408880000|2022-01-05 18:54:40|233.49|231.29|233.49|231.29|233.49|231.29|233.49|231.29|0
1641408890000|2022-01-05 18:54:50|233.36|231.16|233.49|231.29|233.49|231.29|233.36|231.16|0
1641408900000|2022-01-05 18:55:00|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1641408910000|2022-01-05 18:55:10|233.49|231.29|233.49|231.29|233.49|231.29|233.49|231.29|0
1641408920000|2022-01-05 18:55:20|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1641408930000|2022-01-05 18:55:30|233.76|231.56|233.76|231.56|233.76|231.56|233.76|231.56|0
1641408960000|2022-01-05 18:56:00|233.89|231.69|234.15|231.95|234.15|231.95|233.89|231.69|0
1641408970000|2022-01-05 18:56:10|234.02|231.82|234.15|231.95|234.15|231.95|234.02|231.82|0
1641408990000|2022-01-05 18:56:30|234.02|231.82|234.15|231.95|234.15|231.95|234.02|231.82|0
1641409010000|2022-01-05 18:56:50|234.02|231.82|234.02|231.82|234.02|231.82|234.02|231.82|0
1641409020000|2022-01-05 18:57:00|234.15|231.95|234.15|231.95|234.15|231.95|234.15|231.95|0
1641409040000|2022-01-05 18:57:20|234.02|231.82|234.15|231.95|234.15|231.95|234.02|231.82|0
1641409060000|2022-01-05 18:57:40|234.02|231.82|233.62|231.42|234.02|231.82|233.62|231.42|0
1641409070000|2022-01-05 18:57:50|233.75|231.55|233.75|231.55|233.75|231.55|233.75|231.55|0
1641409080000|2022-01-05 18:58:00|233.62|231.42|233.49|231.29|233.62|231.42|233.49|231.29|0
1641409090000|2022-01-05 18:58:10|233.36|231.16|233.49|231.29|233.49|231.29|233.36|231.16|0
1641409100000|2022-01-05 18:58:20|233.36|231.16|233.49|231.29|233.49|231.29|233.36|231.16|0
1641409110000|2022-01-05 18:58:30|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1641409120000|2022-01-05 18:58:40|233.55|231.35|233.55|231.35|233.55|231.35|233.55|231.35|0
1641409130000|2022-01-05 18:58:50|233.49|231.29|233.22|231.02|233.49|231.29|233.22|231.02|0
1641409140000|2022-01-05 18:59:00|233.09|230.89|233.15|230.95|233.15|230.95|233.02|230.82|0
1641409150000|2022-01-05 18:59:10|233.22|231.02|233.49|231.29|233.49|231.29|233.22|231.02|0
1641409160000|2022-01-05 18:59:20|233.36|231.16|233.15|230.95|233.42|231.22|233.15|230.95|0
1641409170000|2022-01-05 18:59:30|233.09|230.89|233.22|231.02|233.22|231.02|233.09|230.89|0
1641409180000|2022-01-05 18:59:40|233.15|230.95|233.89|231.69|233.89|231.69|233.09|230.89|0
1641409190000|2022-01-05 18:59:50|233.82|231.62|233.89|231.69|233.95|231.75|233.82|231.62|0
1641409200000|2022-01-05 19:00:00|233.82|231.62|233.62|231.42|233.82|231.62|233.62|231.42|0
1641409210000|2022-01-05 19:00:10|233.68|231.48|233.68|231.48|233.68|231.48|233.55|231.35|0
1641409220000|2022-01-05 19:00:20|233.75|231.55|232.89|230.69|233.75|231.55|232.89|230.69|0
1641409230000|2022-01-05 19:00:30|233.09|230.89|233.22|231.02|233.22|231.02|232.96|230.76|0
1641409240000|2022-01-05 19:00:40|233.09|230.89|233.09|230.89|233.09|230.89|233.09|230.89|0
1641409250000|2022-01-05 19:00:50|233.22|231.02|233.22|231.02|233.22|231.02|233.09|230.89|0
1641409260000|2022-01-05 19:01:00|232.96|230.76|232.96|230.76|232.96|230.76|232.83|230.63|0
1641409270000|2022-01-05 19:01:10|233.09|230.89|233.22|231.02|233.22|231.02|232.96|230.76|0
1641409280000|2022-01-05 19:01:20|233.36|231.16|233.29|231.09|233.36|231.16|233.22|231.02|0
1641409290000|2022-01-05 19:01:30|233.36|231.16|233.22|231.02|233.36|231.16|233.22|231.02|0
1641409300000|2022-01-05 19:01:40|233.35|231.15|233.22|231.02|233.49|231.29|233.22|231.02|0
1641409310000|2022-01-05 19:01:50|233.09|230.89|233.35|231.15|233.35|231.15|232.83|230.63|0
1641409320000|2022-01-05 19:02:00|234.42|232.22|235.75|233.55|235.75|233.55|234.42|232.22|0
1641409330000|2022-01-05 19:02:10|236.14|233.94|237.48|235.28|237.48|235.28|236.14|233.94|0
1641409340000|2022-01-05 19:02:20|238.02|235.82|239.49|237.29|239.49|237.29|238.02|235.82|0
1641409350000|2022-01-05 19:02:30|239.09|236.89|237.61|235.41|239.09|236.89|237.61|235.41|0
1641409360000|2022-01-05 19:02:40|237.21|235.01|237.08|234.88|237.21|235.01|236.68|234.48|0
1641409370000|2022-01-05 19:02:50|236.81|234.61|235.81|233.61|236.81|234.61|235.81|233.61|0
1641409380000|2022-01-05 19:03:00|235.74|233.54|234.55|232.35|235.74|233.54|234.55|232.35|0
1641409390000|2022-01-05 19:03:10|234.68|232.48|235.48|233.28|235.48|233.28|234.68|232.48|0
1641409400000|2022-01-05 19:03:20|234.55|232.35|232.82|230.62|234.55|232.35|232.82|230.62|0
1641409410000|2022-01-05 19:03:30|231.9|229.7|232.3|230.1|232.3|230.1|231.24|229.04|0
1641409420000|2022-01-05 19:03:40|232.96|230.76|234.88|232.68|234.88|232.68|232.96|230.76|0
1641409430000|2022-01-05 19:03:50|235.34|233.14|233.09|230.89|235.61|233.41|233.09|230.89|0
1641409440000|2022-01-05 19:04:00|232.1|229.9|233.09|230.89|233.09|230.89|232.1|229.9|0
1641409450000|2022-01-05 19:04:10|233.75|231.55|234.28|232.08|234.28|232.08|233.49|231.29|0
1641409460000|2022-01-05 19:04:20|232.82|230.62|232.82|230.62|233.22|231.02|232.82|230.62|0
1641409470000|2022-01-05 19:04:30|233.09|230.89|232.82|230.62|233.62|231.42|232.43|230.23|0
1641409480000|2022-01-05 19:04:40|232.96|230.76|231.04|228.84|232.96|230.76|231.04|228.84|0
1641409490000|2022-01-05 19:04:50|231.24|229.04|230.85|228.65|231.37|229.17|230.85|228.65|0
1641409500000|2022-01-05 19:05:00|231.24|229.04|231.37|229.17|231.77|229.57|231.11|228.91|0
1641409510000|2022-01-05 19:05:10|231.11|228.91|231.11|228.91|231.11|228.91|230.78|228.58|0
1641409520000|2022-01-05 19:05:20|229.53|227.33|229.93|227.73|229.93|227.73|229.4|227.2|0
1641409530000|2022-01-05 19:05:30|230.25|228.05|229.66|227.46|230.32|228.12|229.66|227.46|0
1641409540000|2022-01-05 19:05:40|229.01|226.81|227.7|225.5|229.01|226.81|227.7|225.5|0
1641409550000|2022-01-05 19:05:50|227.83|225.63|229.14|226.94|229.14|226.94|227.83|225.63|0
1641409560000|2022-01-05 19:06:00|228.88|226.68|229.92|227.72|230.06|227.86|228.88|226.68|0
1641409570000|2022-01-05 19:06:10|229.01|226.81|229.79|227.59|229.79|227.59|229.01|226.81|0
1641409580000|2022-01-05 19:06:20|230.84|228.64|231.11|228.91|231.9|229.7|230.84|228.64|0
1641409590000|2022-01-05 19:06:30|230.58|228.38|232.17|229.97|232.17|229.97|228.99|226.79|0
1641409600000|2022-01-05 19:06:40|231.12|228.92|230.47|228.27|231.12|228.92|230.47|228.27|0
1641409610000|2022-01-05 19:06:50|230.86|228.66|230.47|228.27|231.12|228.92|230.47|228.27|0
1641409620000|2022-01-05 19:07:00|230.53|228.33|231.12|228.92|231.58|229.38|230.53|228.33|0
1641409630000|2022-01-05 19:07:10|230.47|228.27|230.33|228.13|230.47|228.27|229.68|227.48|0
1641409640000|2022-01-05 19:07:20|229.94|227.74|229.81|227.61|230.6|228.4|229.81|227.61|0
1641409650000|2022-01-05 19:07:30|229.55|227.35|229.68|227.48|230.07|227.87|229.55|227.35|0
1641409660000|2022-01-05 19:07:40|229.94|227.74|230.99|228.79|230.99|228.79|229.94|227.74|0
1641409670000|2022-01-05 19:07:50|231.25|229.05|230.07|227.87|231.25|229.05|230.07|227.87|0
1641409680000|2022-01-05 19:08:00|229.81|227.61|230.33|228.13|230.46|228.26|229.81|227.61|0
1641409690000|2022-01-05 19:08:10|230.46|228.26|230.6|228.4|230.86|228.66|230.46|228.26|0
1641409700000|2022-01-05 19:08:20|230.73|228.53|231.78|229.58|231.78|229.58|230.73|228.53|0
1641409710000|2022-01-05 19:08:30|232.04|229.84|232.04|229.84|232.04|229.84|231.52|229.32|0
1641409720000|2022-01-05 19:08:40|232.7|230.5|232.17|229.97|232.7|230.5|232.17|229.97|0
1641409730000|2022-01-05 19:08:50|231.78|229.58|231.91|229.71|231.91|229.71|231.65|229.45|0
1641409740000|2022-01-05 19:09:00|232.17|229.97|232.37|230.17|232.57|230.37|232.1|229.9|0
1641409750000|2022-01-05 19:09:10|232.17|229.97|231.12|228.92|232.17|229.97|231.12|228.92|0
1641409760000|2022-01-05 19:09:20|230.2|228|229.81|227.61|230.2|228|229.29|227.09|0
1641409770000|2022-01-05 19:09:30|230.46|228.26|229.94|227.74|230.46|228.26|229.87|227.67|0
1641409780000|2022-01-05 19:09:40|229.55|227.35|228.76|226.56|229.55|227.35|228.76|226.56|0
1641409790000|2022-01-05 19:09:50|228.89|226.69|228.5|226.3|228.89|226.69|228.11|225.91|0
1641409800000|2022-01-05 19:10:00|228.63|226.43|228.63|226.43|228.63|226.43|228.24|226.04|0
1641409810000|2022-01-05 19:10:10|228.76|226.56|228.11|225.91|228.76|226.56|228.11|225.91|0
1641409820000|2022-01-05 19:10:20|228.63|226.43|228.37|226.17|228.63|226.43|228.37|226.17|0
1641409830000|2022-01-05 19:10:30|227.72|225.52|228.11|225.91|228.24|226.04|227.72|225.52|0
1641409840000|2022-01-05 19:10:40|227.98|225.78|227.85|225.65|227.98|225.78|227.72|225.52|0
1641409850000|2022-01-05 19:10:50|227.98|225.78|227.85|225.65|227.98|225.78|227.59|225.39|0
1641409860000|2022-01-05 19:11:00|227.59|225.39|228.43|226.23|228.43|226.23|227.59|225.39|0
1641409870000|2022-01-05 19:11:10|228.37|226.17|226.81|224.61|228.37|226.17|226.81|224.61|0
1641409880000|2022-01-05 19:11:20|227.07|224.87|226.81|224.61|227.2|225|226.81|224.61|0
1641409890000|2022-01-05 19:11:30|226.68|224.48|226.94|224.74|226.94|224.74|226.68|224.48|0
1641409900000|2022-01-05 19:11:40|227.07|224.87|227.13|224.93|227.13|224.93|227.07|224.87|0
1641409910000|2022-01-05 19:11:50|227.2|225|226.55|224.35|227.2|225|226.42|224.22|0
1641409920000|2022-01-05 19:12:00|226.29|224.09|226.81|224.61|226.81|224.61|226.29|224.09|0
1641409930000|2022-01-05 19:12:10|226.55|224.35|226.55|224.35|226.68|224.48|226.55|224.35|0
1641409940000|2022-01-05 19:12:20|226.68|224.48|226.55|224.35|226.68|224.48|226.55|224.35|0
1641409950000|2022-01-05 19:12:30|226.42|224.22|226.35|224.15|226.55|224.35|226.35|224.15|0
1641409960000|2022-01-05 19:12:40|225.25|223.05|225.12|222.92|225.38|223.18|225.12|222.92|0
1641409970000|2022-01-05 19:12:50|224.99|222.79|225.12|222.92|225.12|222.92|224.73|222.53|0
1641409980000|2022-01-05 19:13:00|224.99|222.79|224.73|222.53|224.99|222.79|224.73|222.53|0
1641409990000|2022-01-05 19:13:10|224.99|222.79|224.73|222.53|224.99|222.79|224.73|222.53|0
1641410000000|2022-01-05 19:13:20|224.6|222.4|224.6|222.4|224.73|222.53|224.34|222.14|0
1641410010000|2022-01-05 19:13:30|224.73|222.53|224.22|222.02|224.73|222.53|224.22|222.02|0
1641410020000|2022-01-05 19:13:40|223.7|221.5|223.57|221.37|223.7|221.5|223.57|221.37|0
1641410030000|2022-01-05 19:13:50|223.18|220.98|223.44|221.24|223.44|221.24|223.06|220.86|0
1641410040000|2022-01-05 19:14:00|223.06|220.86|222.93|220.73|223.44|221.24|222.93|220.73|0
1641410050000|2022-01-05 19:14:10|223.18|220.98|223.06|220.86|223.18|220.98|222.86|220.66|0
1641410060000|2022-01-05 19:14:20|223.31|221.11|223.18|220.98|223.31|221.11|223.18|220.98|0
1641410070000|2022-01-05 19:14:30|222.93|220.73|224.34|222.14|224.34|222.14|222.93|220.73|0
1641410080000|2022-01-05 19:14:40|224.09|221.89|224.34|222.14|224.34|222.14|223.7|221.5|0
1641410090000|2022-01-05 19:14:50|224.6|222.4|224.6|222.4|224.86|222.66|224.6|222.4|0
1641410100000|2022-01-05 19:15:00|224.47|222.27|224.47|222.27|224.47|222.27|224.34|222.14|0
1641410110000|2022-01-05 19:15:10|224.21|222.01|224.21|222.01|224.34|222.14|224.21|222.01|0
1641410120000|2022-01-05 19:15:20|223.96|221.76|224.09|221.89|224.21|222.01|223.96|221.76|0
1641410130000|2022-01-05 19:15:30|224.21|222.01|224.73|222.53|224.73|222.53|224.21|222.01|0
1641410140000|2022-01-05 19:15:40|224.47|222.27|225.51|223.31|225.51|223.31|224.47|222.27|0
1641410150000|2022-01-05 19:15:50|225.38|223.18|225.64|223.44|225.64|223.44|225.38|223.18|0
1641410160000|2022-01-05 19:16:00|225.77|223.57|226.94|224.74|226.94|224.74|225.77|223.57|0
1641410170000|2022-01-05 19:16:10|226.61|224.41|226.42|224.22|226.61|224.41|226.16|223.96|0
1641410180000|2022-01-05 19:16:20|226.16|223.96|225.64|223.44|226.29|224.09|225.64|223.44|0
1641410190000|2022-01-05 19:16:30|225.9|223.7|225.64|223.44|226.03|223.83|225.64|223.44|0
1641410200000|2022-01-05 19:16:40|224.73|222.53|224.6|222.4|224.73|222.53|224.6|222.4|0
1641410210000|2022-01-05 19:16:50|224.21|222.01|224.21|222.01|224.21|222.01|223.96|221.76|0
1641410220000|2022-01-05 19:17:00|223.96|221.76|223.57|221.37|223.96|221.76|223.57|221.37|0
1641410230000|2022-01-05 19:17:10|223.7|221.5|223.83|221.63|223.83|221.63|223.7|221.5|0
1641410240000|2022-01-05 19:17:20|223.7|221.5|224.21|222.01|224.34|222.14|223.7|221.5|0
1641410250000|2022-01-05 19:17:30|224.08|221.88|224.21|222.01|224.21|222.01|224.08|221.88|0
1641410260000|2022-01-05 19:17:40|224.73|222.53|224.6|222.4|225.12|222.92|224.6|222.4|0
1641410270000|2022-01-05 19:17:50|224.86|222.66|225.12|222.92|225.12|222.92|224.47|222.27|0
1641410280000|2022-01-05 19:18:00|224.99|222.79|224.21|222.01|224.99|222.79|224.21|222.01|0
1641410290000|2022-01-05 19:18:10|224.34|222.14|224.34|222.14|224.47|222.27|224.21|222.01|0
1641410300000|2022-01-05 19:18:20|224.21|222.01|223.83|221.63|224.21|222.01|223.83|221.63|0
1641410310000|2022-01-05 19:18:30|223.7|221.5|223.31|221.11|223.7|221.5|223.31|221.11|0
1641410320000|2022-01-05 19:18:40|223.18|220.98|223.05|220.85|223.18|220.98|223.05|220.85|0
1641410330000|2022-01-05 19:18:50|222.92|220.72|222.15|219.95|222.92|220.72|222.15|219.95|0
1641410340000|2022-01-05 19:19:00|222.28|220.08|222.67|220.47|222.92|220.72|222.28|220.08|0
1641410350000|2022-01-05 19:19:10|222.8|220.6|222.54|220.34|222.8|220.6|222.54|220.34|0
1641410360000|2022-01-05 19:19:20|222.8|220.6|223.31|221.11|223.31|221.11|222.8|220.6|0
1641410370000|2022-01-05 19:19:30|223.18|220.98|223.31|221.11|223.31|221.11|223.05|220.85|0
1641410380000|2022-01-05 19:19:40|222.8|220.6|219.81|217.61|222.8|220.6|219.81|217.61|0
1641410390000|2022-01-05 19:19:50|223.47|221.27|223.73|221.53|223.79|221.59|223.47|221.27|0
1641410400000|2022-01-05 19:20:00|223.6|221.4|223.6|221.4|223.73|221.53|223.6|221.4|0
1641410410000|2022-01-05 19:20:10|223.73|221.53|223.85|221.65|223.98|221.78|223.73|221.53|0
1641410420000|2022-01-05 19:20:20|224.11|221.91|224.63|222.43|224.63|222.43|224.11|221.91|0
1641410430000|2022-01-05 19:20:30|224.24|222.04|224.63|222.43|224.76|222.56|224.24|222.04|0
1641410440000|2022-01-05 19:20:40|224.76|222.56|225.79|223.59|225.79|223.59|224.76|222.56|0
1641410450000|2022-01-05 19:20:50|225.53|223.33|225.42|223.22|225.53|223.33|225.16|222.96|0
1641410460000|2022-01-05 19:21:00|225.61|223.41|225.16|222.96|225.61|223.41|225.16|222.96|0
1641410470000|2022-01-05 19:21:10|225.42|223.22|224.64|222.44|225.42|223.22|224.64|222.44|0
1641410480000|2022-01-05 19:21:20|224.77|222.57|224.64|222.44|224.77|222.57|224.64|222.44|0
1641410490000|2022-01-05 19:21:30|224.51|222.31|224.38|222.18|224.51|222.31|224.38|222.18|0
1641410500000|2022-01-05 19:21:40|224.51|222.31|224.38|222.18|224.51|222.31|224.38|222.18|0
1641410510000|2022-01-05 19:21:50|224.51|222.31|223.74|221.54|224.51|222.31|223.74|221.54|0
1641410520000|2022-01-05 19:22:00|223.87|221.67|224.13|221.93|224.13|221.93|223.87|221.67|0
1641410530000|2022-01-05 19:22:10|224.64|222.44|224.38|222.18|224.64|222.44|224.38|222.18|0
1641410540000|2022-01-05 19:22:20|224.13|221.93|223.61|221.41|224.13|221.93|223.61|221.41|0
1641410550000|2022-01-05 19:22:30|223.74|221.54|223.48|221.28|223.74|221.54|223.48|221.28|0
1641410560000|2022-01-05 19:22:40|222.97|220.77|223.35|221.15|223.35|221.15|222.97|220.77|0
1641410570000|2022-01-05 19:22:50|223.23|221.03|223.48|221.28|223.48|221.28|223.1|220.9|0
1641410580000|2022-01-05 19:23:00|223.61|221.41|223.48|221.28|223.61|221.41|223.35|221.15|0
1641410590000|2022-01-05 19:23:10|223.23|221.03|222.84|220.64|223.23|221.03|222.84|220.64|0
1641410600000|2022-01-05 19:23:20|222.71|220.51|222.84|220.64|222.97|220.77|222.71|220.51|0
1641410610000|2022-01-05 19:23:30|222.71|220.51|222.58|220.38|222.71|220.51|222.58|220.38|0
1641410620000|2022-01-05 19:23:40|222.71|220.51|222.84|220.64|222.84|220.64|222.58|220.38|0
1641410630000|2022-01-05 19:23:50|222.9|220.7|222.84|220.64|222.9|220.7|222.71|220.51|0
1641410640000|2022-01-05 19:24:00|223.1|220.9|223.35|221.15|223.35|221.15|223.1|220.9|0
1641410650000|2022-01-05 19:24:10|223.61|221.41|224.12|221.92|224.12|221.92|223.61|221.41|0
1641410660000|2022-01-05 19:24:20|223.87|221.67|223.22|221.02|223.87|221.67|223.22|221.02|0
1641410670000|2022-01-05 19:24:30|223.35|221.15|223.74|221.54|223.74|221.54|223.35|221.15|0
1641410680000|2022-01-05 19:24:40|224|221.8|224.12|221.92|224.12|221.92|223.87|221.67|0
1641410690000|2022-01-05 19:24:50|223.61|221.41|223.74|221.54|223.74|221.54|223.61|221.41|0
1641410700000|2022-01-05 19:25:00|224|221.8|223.1|220.9|224|221.8|223.1|220.9|0
1641410710000|2022-01-05 19:25:10|223.22|221.02|223.48|221.28|223.61|221.41|223.22|221.02|0
1641410720000|2022-01-05 19:25:20|223.61|221.41|223.74|221.54|223.74|221.54|223.48|221.28|0
1641410730000|2022-01-05 19:25:30|223.22|221.02|223.1|220.9|223.35|221.15|223.1|220.9|0
1641410740000|2022-01-05 19:25:40|223.16|220.96|223.35|221.15|223.35|221.15|223.1|220.9|0
1641410750000|2022-01-05 19:25:50|223.22|221.02|223.35|221.15|223.35|221.15|223.1|220.9|0
1641410760000|2022-01-05 19:26:00|223.1|220.9|223.48|221.28|223.61|221.41|223.1|220.9|0
1641410770000|2022-01-05 19:26:10|223.35|221.15|223.22|221.02|223.35|221.15|222.97|220.77|0
1641410780000|2022-01-05 19:26:20|222.97|220.77|222.84|220.64|222.97|220.77|222.84|220.64|0
1641410790000|2022-01-05 19:26:30|222.97|220.77|222.97|220.77|222.97|220.77|222.84|220.64|0
1641410800000|2022-01-05 19:26:40|223.87|221.67|224.12|221.92|224.25|222.05|223.87|221.67|0
1641410810000|2022-01-05 19:26:50|224.38|222.18|224.64|222.44|224.64|222.44|224.12|221.92|0
1641410820000|2022-01-05 19:27:00|224.38|222.18|225.28|223.08|225.28|223.08|224.38|222.18|0
1641410830000|2022-01-05 19:27:10|225.16|222.96|224.77|222.57|225.16|222.96|224.77|222.57|0
1641410840000|2022-01-05 19:27:20|224.9|222.7|225.41|223.21|225.41|223.21|224.64|222.44|0
1641410850000|2022-01-05 19:27:30|225.67|223.47|225.86|223.66|225.93|223.73|225.67|223.47|0
1641410860000|2022-01-05 19:27:40|225.8|223.6|226.06|223.86|226.06|223.86|225.8|223.6|0
1641410870000|2022-01-05 19:27:50|225.8|223.6|226.06|223.86|226.06|223.86|225.8|223.6|0
1641410880000|2022-01-05 19:28:00|224.64|222.44|225.28|223.08|225.28|223.08|224.64|222.44|0
1641410890000|2022-01-05 19:28:10|225.15|222.95|226.19|223.99|226.19|223.99|225.15|222.95|0
1641410900000|2022-01-05 19:28:20|224.31|222.11|224.77|222.57|224.77|222.57|224.31|222.11|0
1641410910000|2022-01-05 19:28:30|224.64|222.44|224.51|222.31|224.77|222.57|224.51|222.31|0
1641410920000|2022-01-05 19:28:40|224.38|222.18|223.61|221.41|224.64|222.44|223.61|221.41|0
1641410930000|2022-01-05 19:28:50|223.35|221.15|222.58|220.38|223.35|221.15|222.58|220.38|0
1641410940000|2022-01-05 19:29:00|222.71|220.51|222.58|220.38|222.71|220.51|222.2|220|0
1641410950000|2022-01-05 19:29:10|222.45|220.25|223.09|220.89|223.09|220.89|222.45|220.25|0
1641410960000|2022-01-05 19:29:20|223.22|221.02|223.86|221.66|223.86|221.66|223.22|221.02|0
1641410970000|2022-01-05 19:29:30|224.38|222.18|223.48|221.28|224.38|222.18|223.48|221.28|0
1641410980000|2022-01-05 19:29:40|223.35|221.15|223.35|221.15|223.35|221.15|223.22|221.02|0
1641410990000|2022-01-05 19:29:50|223.48|221.28|222.84|220.64|223.48|221.28|222.84|220.64|0
1641411000000|2022-01-05 19:30:00|223.09|220.89|223.86|221.66|223.86|221.66|223.09|220.89|0
1641411010000|2022-01-05 19:30:10|224.12|221.92|224.38|222.18|224.38|222.18|223.99|221.79|0
1641411020000|2022-01-05 19:30:20|224.25|222.05|224.38|222.18|224.38|222.18|224.06|221.86|0
1641411030000|2022-01-05 19:30:30|224.51|222.31|224.51|222.31|224.64|222.44|224.51|222.31|0
1641411040000|2022-01-05 19:30:40|224.9|222.7|225.02|222.82|225.15|222.95|224.9|222.7|0
1641411050000|2022-01-05 19:30:50|225.28|223.08|225.02|222.82|225.28|223.08|225.02|222.82|0
1641411060000|2022-01-05 19:31:00|224.64|222.44|224.77|222.57|224.77|222.57|224.64|222.44|0
1641411070000|2022-01-05 19:31:10|223.74|221.54|223.48|221.28|223.74|221.54|223.35|221.15|0
1641411080000|2022-01-05 19:31:20|223.99|221.79|223.99|221.79|223.99|221.79|223.86|221.66|0
1641411090000|2022-01-05 19:31:30|223.86|221.66|224.25|222.05|224.25|222.05|223.86|221.66|0
1641411100000|2022-01-05 19:31:40|224.38|222.18|223.99|221.79|224.38|222.18|223.99|221.79|0
1641411110000|2022-01-05 19:31:50|223.86|221.66|223.99|221.79|223.99|221.79|223.61|221.41|0
1641411120000|2022-01-05 19:32:00|223.86|221.66|223.22|221.02|223.86|221.66|223.09|220.89|0
1641411130000|2022-01-05 19:32:10|223.35|221.15|223.54|221.34|223.54|221.34|223.22|221.02|0
1641411140000|2022-01-05 19:32:20|223.35|221.15|223.61|221.41|223.61|221.41|223.35|221.15|0
1641411150000|2022-01-05 19:32:30|223.48|221.28|223.22|221.02|223.61|221.41|223.22|221.02|0
1641411160000|2022-01-05 19:32:40|222.96|220.76|223.09|220.89|223.09|220.89|222.96|220.76|0
1641411170000|2022-01-05 19:32:50|222.45|220.25|222.45|220.25|222.58|220.38|222.45|220.25|0
1641411180000|2022-01-05 19:33:00|222.58|220.38|223.09|220.89|223.09|220.89|222.58|220.38|0
1641411190000|2022-01-05 19:33:10|223.22|221.02|222.77|220.57|223.22|221.02|222.71|220.51|0
1641411200000|2022-01-05 19:33:20|222.71|220.51|222.45|220.25|222.71|220.51|222.19|219.99|0
1641411210000|2022-01-05 19:33:30|222.32|220.12|222.19|219.99|222.32|220.12|222.07|219.87|0
1641411220000|2022-01-05 19:33:40|222.07|219.87|220.91|218.71|222.07|219.87|220.79|218.59|0
1641411230000|2022-01-05 19:33:50|220.79|218.59|220.34|218.14|220.79|218.59|220.34|218.14|0
1641411240000|2022-01-05 19:34:00|220.4|218.2|220.15|217.95|220.53|218.33|220.15|217.95|0
1641411250000|2022-01-05 19:34:10|220.53|218.33|220.4|218.2|220.53|218.33|220.4|218.2|0
1641411260000|2022-01-05 19:34:20|220.53|218.33|220.4|218.2|220.53|218.33|220.4|218.2|0
1641411270000|2022-01-05 19:34:30|220.28|218.08|219.89|217.69|220.28|218.08|219.89|217.69|0
1641411280000|2022-01-05 19:34:40|219.77|217.57|219.13|216.93|219.77|217.57|219.13|216.93|0
1641411290000|2022-01-05 19:34:50|218.88|216.68|218.75|216.55|218.88|216.68|218.62|216.42|0
1641411300000|2022-01-05 19:35:00|218.88|216.68|218.88|216.68|218.88|216.68|218.62|216.42|0
1641411310000|2022-01-05 19:35:10|218.62|216.42|218.75|216.55|218.75|216.55|218.62|216.42|0
1641411320000|2022-01-05 19:35:20|218.62|216.42|218.5|216.3|218.62|216.42|218.5|216.3|0
1641411330000|2022-01-05 19:35:30|218.37|216.17|218.11|215.91|218.5|216.3|218.11|215.91|0
1641411340000|2022-01-05 19:35:40|219|216.8|219.26|217.06|219.26|217.06|219|216.8|0
1641411350000|2022-01-05 19:35:50|219.13|216.93|218.37|216.17|219.13|216.93|218.37|216.17|0
1641411360000|2022-01-05 19:36:00|218.49|216.29|220.13|217.93|220.13|217.93|218.49|216.29|0
1641411370000|2022-01-05 19:36:10|220.26|218.06|220.52|218.32|220.52|218.32|220.26|218.06|0
1641411380000|2022-01-05 19:36:20|220.19|217.99|220.06|217.86|220.19|217.99|220.06|217.86|0
1641411390000|2022-01-05 19:36:30|220.19|217.99|220.44|218.24|220.44|218.24|220.12|217.92|0
1641411400000|2022-01-05 19:36:40|220.57|218.37|221.46|219.26|221.46|219.26|220.57|218.37|0
1641411410000|2022-01-05 19:36:50|221.59|219.39|221.2|219|221.59|219.39|221.2|219|0
1641411420000|2022-01-05 19:37:00|221.08|218.88|221.33|219.13|221.33|219.13|220.95|218.75|0
1641411430000|2022-01-05 19:37:10|221.2|219|221.33|219.13|221.33|219.13|220.95|218.75|0
1641411440000|2022-01-05 19:37:20|221.08|218.88|221.08|218.88|221.46|219.26|221.08|218.88|0
1641411450000|2022-01-05 19:37:30|221.01|218.81|220.82|218.62|221.08|218.88|220.82|218.62|0
1641411460000|2022-01-05 19:37:40|220.95|218.75|220.57|218.37|220.95|218.75|220.57|218.37|0
1641411470000|2022-01-05 19:37:50|220.69|218.49|220.82|218.62|220.82|218.62|220.69|218.49|0
1641411480000|2022-01-05 19:38:00|221.08|218.88|221.2|219|221.2|219|221.08|218.88|0
1641411490000|2022-01-05 19:38:10|221.08|218.88|220.82|218.62|221.08|218.88|220.63|218.43|0
1641411500000|2022-01-05 19:38:20|219.56|217.36|219.05|216.85|219.56|217.36|219.05|216.85|0
1641411510000|2022-01-05 19:38:30|218.99|216.79|219.18|216.98|219.18|216.98|218.99|216.79|0
1641411520000|2022-01-05 19:38:40|219.05|216.85|218.93|216.73|219.05|216.85|218.93|216.73|0
1641411530000|2022-01-05 19:38:50|218.8|216.6|217.91|215.71|218.8|216.6|217.91|215.71|0
1641411540000|2022-01-05 19:39:00|217.4|215.2|217.15|214.95|217.4|215.2|217.15|214.95|0
1641411550000|2022-01-05 19:39:10|216.52|214.32|216.39|214.19|216.52|214.32|216.39|214.19|0
1641411560000|2022-01-05 19:39:20|216.52|214.32|216.52|214.32|216.65|214.45|216.52|214.32|0
1641411570000|2022-01-05 19:39:30|216.77|214.57|216.27|214.07|216.9|214.7|216.27|214.07|0
1641411580000|2022-01-05 19:39:40|216.65|214.45|216.9|214.7|217.02|214.82|216.65|214.45|0
1641411590000|2022-01-05 19:39:50|216.65|214.45|217.4|215.2|217.4|215.2|216.65|214.45|0
1641411600000|2022-01-05 19:40:00|217.53|215.33|216.77|214.57|217.53|215.33|216.77|214.57|0
1641411610000|2022-01-05 19:40:10|216.9|214.7|216.52|214.32|216.9|214.7|216.52|214.32|0
1641411620000|2022-01-05 19:40:20|216.27|214.07|215.89|213.69|216.27|214.07|215.76|213.56|0
1641411630000|2022-01-05 19:40:30|216.39|214.19|216.01|213.81|216.39|214.19|216.01|213.81|0
1641411640000|2022-01-05 19:40:40|216.14|213.94|215.51|213.31|216.14|213.94|215.51|213.31|0
1641411650000|2022-01-05 19:40:50|215.64|213.44|215.51|213.31|215.64|213.44|215.38|213.18|0
1641411660000|2022-01-05 19:41:00|215.38|213.18|215.26|213.06|215.38|213.18|215.26|213.06|0
1641411670000|2022-01-05 19:41:10|215.13|212.93|214.88|212.68|215.13|212.93|214.76|212.56|0
1641411680000|2022-01-05 19:41:20|214.63|212.43|215.13|212.93|215.13|212.93|214.63|212.43|0
1641411690000|2022-01-05 19:41:30|215.01|212.81|215.13|212.93|215.26|213.06|215.01|212.81|0
1641411700000|2022-01-05 19:41:40|215.01|212.81|215.26|213.06|215.26|213.06|214.88|212.68|0
1641411710000|2022-01-05 19:41:50|215.13|212.93|215.38|213.18|215.38|213.18|215.01|212.81|0
1641411720000|2022-01-05 19:42:00|215.26|213.06|215.26|213.06|215.89|213.69|215.26|213.06|0
1641411730000|2022-01-05 19:42:10|215.13|212.93|215.38|213.18|215.64|213.44|215.13|212.93|0
1641411740000|2022-01-05 19:42:20|215.13|212.93|215.26|213.06|215.26|213.06|215.13|212.93|0
1641411750000|2022-01-05 19:42:30|215.13|212.93|214.94|212.74|215.13|212.93|214.94|212.74|0
1641411760000|2022-01-05 19:42:40|214.88|212.68|214.5|212.3|214.88|212.68|214.5|212.3|0
1641411770000|2022-01-05 19:42:50|214.38|212.18|214.13|211.93|214.38|212.18|214|211.8|0
1641411780000|2022-01-05 19:43:00|214|211.8|213.38|211.18|214|211.8|213.38|211.18|0
1641411790000|2022-01-05 19:43:10|213.25|211.05|213|210.8|213.25|211.05|213|210.8|0
1641411800000|2022-01-05 19:43:20|213.19|210.99|213|210.8|213.19|210.99|213|210.8|0
1641411810000|2022-01-05 19:43:30|213.13|210.93|213.25|211.05|213.25|211.05|213|210.8|0
1641411820000|2022-01-05 19:43:40|213.38|211.18|213.88|211.68|213.88|211.68|213.25|211.05|0
1641411830000|2022-01-05 19:43:50|213.63|211.43|213.81|211.61|214.13|211.93|213.63|211.43|0
1641411840000|2022-01-05 19:44:00|213.88|211.68|214|211.8|214.38|212.18|213.88|211.68|0
1641411850000|2022-01-05 19:44:10|213.5|211.3|213.75|211.55|213.75|211.55|213.5|211.3|0
1641411860000|2022-01-05 19:44:20|213.63|211.43|213.5|211.3|213.63|211.43|213.5|211.3|0
1641411870000|2022-01-05 19:44:30|213.25|211.05|213.63|211.43|213.63|211.43|213.25|211.05|0
1641411880000|2022-01-05 19:44:40|213.38|211.18|212.88|210.68|213.38|211.18|212.88|210.68|0
1641411890000|2022-01-05 19:44:50|212.75|210.55|212.5|210.3|212.75|210.55|212.5|210.3|0
1641411900000|2022-01-05 19:45:00|212.63|210.43|212.75|210.55|212.88|210.68|212.63|210.43|0
1641411910000|2022-01-05 19:45:10|212.88|210.68|212.88|210.68|212.88|210.68|212.75|210.55|0
1641411920000|2022-01-05 19:45:20|212.75|210.55|213.25|211.05|213.25|211.05|212.63|210.43|0
1641411930000|2022-01-05 19:45:30|213.12|210.92|213.37|211.17|213.37|211.17|213|210.8|0
1641411940000|2022-01-05 19:45:40|213.12|210.92|213.12|210.92|213.25|211.05|213.12|210.92|0
1641411950000|2022-01-05 19:45:50|213|210.8|212.75|210.55|213|210.8|212.5|210.3|0
1641411960000|2022-01-05 19:46:00|212.62|210.42|212.38|210.18|212.62|210.42|212.38|210.18|0
1641411970000|2022-01-05 19:46:10|212.5|210.3|212.5|210.3|212.87|210.67|212.5|210.3|0
1641411980000|2022-01-05 19:46:20|212.62|210.42|212|209.8|212.62|210.42|212|209.8|0
1641411990000|2022-01-05 19:46:30|212.13|209.93|212.13|209.93|212.13|209.93|212|209.8|0
1641412000000|2022-01-05 19:46:40|212|209.8|213|210.8|213|210.8|212|209.8|0
1641412010000|2022-01-05 19:46:50|212.75|210.55|212.62|210.42|212.87|210.67|212.62|210.42|0
1641412020000|2022-01-05 19:47:00|212.37|210.17|212|209.8|212.37|210.17|211.75|209.55|0
1641412030000|2022-01-05 19:47:10|212.5|210.3|212.87|210.67|213|210.8|212.5|210.3|0
1641412040000|2022-01-05 19:47:20|213.5|211.3|213.68|211.48|214.13|211.93|213.5|211.3|0
1641412050000|2022-01-05 19:47:30|213.62|211.42|213.25|211.05|213.62|211.42|213.12|210.92|0
1641412060000|2022-01-05 19:47:40|213.37|211.17|213.31|211.11|213.37|211.17|213.25|211.05|0
1641412070000|2022-01-05 19:47:50|213.12|210.92|214.13|211.93|214.13|211.93|213.12|210.92|0
1641412080000|2022-01-05 19:48:00|213.75|211.55|213|210.8|213.87|211.67|213|210.8|0
1641412090000|2022-01-05 19:48:10|213.25|211.05|213.37|211.17|213.37|211.17|212.87|210.67|0
1641412100000|2022-01-05 19:48:20|213.5|211.3|213.62|211.42|213.62|211.42|213.5|211.3|0
1641412110000|2022-01-05 19:48:30|213.87|211.67|213.37|211.17|213.87|211.67|213.37|211.17|0
1641412120000|2022-01-05 19:48:40|213.12|210.92|213.5|211.3|213.5|211.3|213.12|210.92|0
1641412130000|2022-01-05 19:48:50|213.62|211.42|213.87|211.67|213.87|211.67|213.62|211.42|0
1641412140000|2022-01-05 19:49:00|213.75|211.55|214|211.8|214|211.8|213.37|211.17|0
1641412150000|2022-01-05 19:49:10|213.87|211.67|214.25|212.05|214.25|212.05|213.87|211.67|0
1641412160000|2022-01-05 19:49:20|214.63|212.43|214.63|212.43|214.63|212.43|214.38|212.18|0
1641412170000|2022-01-05 19:49:30|214.75|212.55|214.81|212.61|215|212.8|214.75|212.55|0
1641412180000|2022-01-05 19:49:40|214.75|212.55|214.63|212.43|214.75|212.55|214.63|212.43|0
1641412190000|2022-01-05 19:49:50|215.38|213.18|215.25|213.05|215.38|213.18|215|212.8|0
1641412200000|2022-01-05 19:50:00|215.38|213.18|216.01|213.81|216.01|213.81|215.06|212.86|0
1641412210000|2022-01-05 19:50:10|215.51|213.31|215.25|213.05|215.51|213.31|215.13|212.93|0
1641412220000|2022-01-05 19:50:20|215.31|213.11|215.13|212.93|215.31|213.11|215.13|212.93|0
1641412230000|2022-01-05 19:50:30|215.63|213.43|215.63|213.43|215.63|213.43|215.38|213.18|0
1641412240000|2022-01-05 19:50:40|215.88|213.68|215.76|213.56|215.88|213.68|215.69|213.49|0
1641412250000|2022-01-05 19:50:50|216.01|213.81|216.01|213.81|216.14|213.94|216.01|213.81|0
1641412260000|2022-01-05 19:51:00|215.88|213.68|215.88|213.68|215.88|213.68|215.76|213.56|0
1641412270000|2022-01-05 19:51:10|216.01|213.81|216.64|214.44|216.64|214.44|215.88|213.68|0
1641412280000|2022-01-05 19:51:20|216.77|214.57|216.26|214.06|216.89|214.69|216.26|214.06|0
1641412290000|2022-01-05 19:51:30|216.14|213.94|213.62|211.42|216.14|213.94|213.49|211.29|0
1641412300000|2022-01-05 19:51:40|213.49|211.29|213.37|211.17|213.49|211.29|213.24|211.04|0
1641412310000|2022-01-05 19:51:50|213.49|211.29|213.87|211.67|213.87|211.67|213.49|211.29|0
1641412320000|2022-01-05 19:52:00|214.25|212.05|214.25|212.05|214.25|212.05|214.12|211.92|0
1641412330000|2022-01-05 19:52:10|214.88|212.68|215.26|213.06|215.26|213.06|214.88|212.68|0
1641412340000|2022-01-05 19:52:20|215.63|213.43|215.26|213.06|215.63|213.43|215.26|213.06|0
1641412350000|2022-01-05 19:52:30|215|212.8|215.26|213.06|215.26|213.06|215|212.8|0
1641412360000|2022-01-05 19:52:40|215.13|212.93|215.38|213.18|215.38|213.18|215|212.8|0
1641412370000|2022-01-05 19:52:50|215.51|213.31|214.88|212.68|215.51|213.31|214.88|212.68|0
1641412380000|2022-01-05 19:53:00|215.13|212.93|214.75|212.55|215.13|212.93|214.75|212.55|0
1641412390000|2022-01-05 19:53:10|214|211.8|213.12|210.92|214|211.8|213.12|210.92|0
1641412400000|2022-01-05 19:53:20|213.24|211.04|213.24|211.04|213.24|211.04|213.12|210.92|0
1641412410000|2022-01-05 19:53:30|213.49|211.29|212.74|210.54|213.49|211.29|212.74|210.54|0
1641412420000|2022-01-05 19:53:40|212.87|210.67|212.49|210.29|212.87|210.67|212.37|210.17|0
1641412430000|2022-01-05 19:53:50|212.87|210.67|212.49|210.29|212.87|210.67|212.49|210.29|0
1641412440000|2022-01-05 19:54:00|212.62|210.42|212.87|210.67|212.87|210.67|212.24|210.04|0
1641412450000|2022-01-05 19:54:10|213.24|211.04|212.74|210.54|213.37|211.17|212.74|210.54|0
1641412460000|2022-01-05 19:54:20|212.87|210.67|213.12|210.92|213.24|211.04|212.87|210.67|0
1641412470000|2022-01-05 19:54:30|212.99|210.79|213.24|211.04|213.24|211.04|212.87|210.67|0
1641412480000|2022-01-05 19:54:40|213.37|211.17|213.8|211.6|213.8|211.6|213.37|211.17|0
1641412490000|2022-01-05 19:54:50|214|211.8|214.37|212.17|214.37|212.17|213.87|211.67|0
1641412500000|2022-01-05 19:55:00|213.87|211.67|213.74|211.54|213.87|211.67|213.62|211.42|0
1641412510000|2022-01-05 19:55:10|213.49|211.29|213.62|211.42|213.74|211.54|213.49|211.29|0
1641412520000|2022-01-05 19:55:20|213.24|211.04|213.24|211.04|213.24|211.04|213.12|210.92|0
1641412530000|2022-01-05 19:55:30|213.05|210.85|212.74|210.54|213.24|211.04|212.74|210.54|0
1641412540000|2022-01-05 19:55:40|212.61|210.41|212.49|210.29|212.61|210.41|212.49|210.29|0
1641412550000|2022-01-05 19:55:50|212.24|210.04|212.49|210.29|212.61|210.41|212.24|210.04|0
1641412560000|2022-01-05 19:56:00|212.36|210.16|212.49|210.29|212.49|210.29|212.24|210.04|0
1641412570000|2022-01-05 19:56:10|212.36|210.16|212.99|210.79|212.99|210.79|212.36|210.16|0
1641412580000|2022-01-05 19:56:20|213.37|211.17|213.12|210.92|213.37|211.17|213.12|210.92|0
1641412590000|2022-01-05 19:56:30|212.86|210.66|212.74|210.54|212.86|210.66|212.61|210.41|0
1641412600000|2022-01-05 19:56:40|213.12|210.92|212.86|210.66|213.12|210.92|212.86|210.66|0
1641412610000|2022-01-05 19:56:50|212.74|210.54|212.61|210.41|212.74|210.54|212.61|210.41|0
1641412620000|2022-01-05 19:57:00|212.49|210.29|212.49|210.29|212.49|210.29|212.49|210.29|0
1641412630000|2022-01-05 19:57:10|212.11|209.91|212.61|210.41|212.61|210.41|212.11|209.91|0
1641412640000|2022-01-05 19:57:20|212.86|210.66|213.49|211.29|213.62|211.42|212.86|210.66|0
1641412650000|2022-01-05 19:57:30|213.74|211.54|213.11|210.91|213.74|211.54|213.11|210.91|0
1641412660000|2022-01-05 19:57:40|212.86|210.66|212.49|210.29|212.86|210.66|212.3|210.1|0
1641412670000|2022-01-05 19:57:50|212.24|210.04|212.74|210.54|212.74|210.54|212.05|209.85|0
1641412680000|2022-01-05 19:58:00|212.86|210.66|213.24|211.04|213.24|211.04|212.86|210.66|0
1641412690000|2022-01-05 19:58:10|213.37|211.17|212.99|210.79|213.37|211.17|212.99|210.79|0
1641412700000|2022-01-05 19:58:20|213.11|210.91|213.37|211.17|213.37|211.17|213.11|210.91|0
1641412710000|2022-01-05 19:58:30|213.62|211.42|214.12|211.92|214.12|211.92|213.62|211.42|0
1641412720000|2022-01-05 19:58:40|213.99|211.79|213.62|211.42|213.99|211.79|213.49|211.29|0
1641412730000|2022-01-05 19:58:50|213.49|211.29|213.24|211.04|213.49|211.29|213.11|210.91|0
1641412740000|2022-01-05 19:59:00|212.99|210.79|213.24|211.04|213.24|211.04|212.99|210.79|0
1641412750000|2022-01-05 19:59:10|213.11|210.91|212.61|210.41|213.24|211.04|212.61|210.41|0
1641412760000|2022-01-05 19:59:20|212.74|210.54|212.86|210.66|212.86|210.66|212.74|210.54|0
1641412770000|2022-01-05 19:59:30|213.11|210.91|212.99|210.79|213.24|211.04|212.99|210.79|0
1641412780000|2022-01-05 19:59:40|213.36|211.16|213.11|210.91|213.36|211.16|213.11|210.91|0
1641412790000|2022-01-05 19:59:50|212.99|210.79|213.11|210.91|213.17|210.97|212.99|210.79|0
1641412800000|2022-01-05 20:00:00|212.74|210.54|212.49|210.29|212.74|210.54|212.11|209.91|0
1641412810000|2022-01-05 20:00:10|212.36|210.16|212.55|210.35|212.61|210.41|212.36|210.16|0
1641412820000|2022-01-05 20:00:20|211.74|209.54|212.74|210.54|212.74|210.54|211.74|209.54|0
1641412830000|2022-01-05 20:00:30|212.61|210.41|212.74|210.54|212.74|210.54|212.61|210.41|0
1641412840000|2022-01-05 20:00:40|212.61|210.41|211.61|209.41|212.61|210.41|211.61|209.41|0
1641412850000|2022-01-05 20:00:50|211.24|209.04|211.11|208.91|211.36|209.16|211.11|208.91|0
1641412860000|2022-01-05 20:01:00|210.74|208.54|211.11|208.91|211.24|209.04|210.74|208.54|0
1641412870000|2022-01-05 20:01:10|210.86|208.66|211.11|208.91|211.36|209.16|210.86|208.66|0
1641412880000|2022-01-05 20:01:20|210.99|208.79|211.24|209.04|211.24|209.04|210.74|208.54|0
1641412890000|2022-01-05 20:01:30|210.99|208.79|210.74|208.54|210.99|208.79|210.74|208.54|0
1641412900000|2022-01-05 20:01:40|210.61|208.41|210.49|208.29|210.86|208.66|210.49|208.29|0
1641412910000|2022-01-05 20:01:50|210.61|208.41|210.61|208.41|210.61|208.41|210.49|208.29|0
1641412920000|2022-01-05 20:02:00|210.49|208.29|210.36|208.16|210.74|208.54|210.36|208.16|0
1641412930000|2022-01-05 20:02:10|210.61|208.41|210.36|208.16|210.61|208.41|210.36|208.16|0
1641412940000|2022-01-05 20:02:20|210.61|208.41|210.36|208.16|210.61|208.41|210.36|208.16|0
1641412950000|2022-01-05 20:02:30|210.49|208.29|210.36|208.16|210.49|208.29|210.36|208.16|0
1641412960000|2022-01-05 20:02:40|210.49|208.29|210.49|208.29|210.49|208.29|210.36|208.16|0
1641412970000|2022-01-05 20:02:50|210.36|208.16|209.74|207.54|210.49|208.29|209.74|207.54|0
1641412980000|2022-01-05 20:03:00|209.99|207.79|211.11|208.91|211.49|209.29|209.99|207.79|0
1641412990000|2022-01-05 20:03:10|211.24|209.04|211.11|208.91|211.49|209.29|211.11|208.91|0
1641413000000|2022-01-05 20:03:20|210.74|208.54|211.11|208.91|211.11|208.91|210.61|208.41|0
1641413010000|2022-01-05 20:03:30|211.24|209.04|210.74|208.54|211.24|209.04|210.49|208.29|0
1641413020000|2022-01-05 20:03:40|210.61|208.41|210.49|208.29|210.61|208.41|210.49|208.29|0
1641413030000|2022-01-05 20:03:50|210.24|208.04|211.11|208.91|211.24|209.04|210.24|208.04|0
1641413040000|2022-01-05 20:04:00|210.74|208.54|210.61|208.41|210.99|208.79|210.61|208.41|0
1641413050000|2022-01-05 20:04:10|209.99|207.79|209.37|207.17|209.99|207.79|209.37|207.17|0
1641413060000|2022-01-05 20:04:20|209.49|207.29|209.74|207.54|209.74|207.54|209.49|207.29|0
1641413070000|2022-01-05 20:04:30|209.49|207.29|209.24|207.04|209.49|207.29|209.24|207.04|0
1641413080000|2022-01-05 20:04:40|209.37|207.17|209.12|206.92|209.37|207.17|209.12|206.92|0
1641413090000|2022-01-05 20:04:50|209|206.8|208.75|206.55|209.12|206.92|208.75|206.55|0
1641413100000|2022-01-05 20:05:00|208.87|206.67|209.49|207.29|209.74|207.54|208.87|206.67|0
1641413110000|2022-01-05 20:05:10|209.37|207.17|209|206.8|209.37|207.17|208.87|206.67|0
1641413120000|2022-01-05 20:05:20|208.87|206.67|208.68|206.48|209|206.8|208.62|206.42|0
1641413130000|2022-01-05 20:05:30|209.24|207.04|209.12|206.92|209.3|207.1|209|206.8|0
1641413140000|2022-01-05 20:05:40|208.75|206.55|208.13|205.93|208.75|206.55|208.13|205.93|0
1641413150000|2022-01-05 20:05:50|208.25|206.05|208.01|205.81|208.25|206.05|208.01|205.81|0
1641413160000|2022-01-05 20:06:00|207.88|205.68|208.13|205.93|208.13|205.93|207.88|205.68|0
1641413170000|2022-01-05 20:06:10|207.94|205.74|208.13|205.93|208.25|206.05|207.94|205.74|0
1641413180000|2022-01-05 20:06:20|207.88|205.68|208.25|206.05|208.25|206.05|207.76|205.56|0
1641413190000|2022-01-05 20:06:30|208.01|205.81|208.01|205.81|208.01|205.81|207.88|205.68|0
1641413200000|2022-01-05 20:06:40|208.25|206.05|208.44|206.24|208.44|206.24|208.13|205.93|0
1641413210000|2022-01-05 20:06:50|207.88|205.68|208.25|206.05|208.25|206.05|207.76|205.56|0
1641413220000|2022-01-05 20:07:00|208.38|206.18|208.01|205.81|208.5|206.3|208.01|205.81|0
1641413230000|2022-01-05 20:07:10|207.63|205.43|208.01|205.81|208.01|205.81|207.63|205.43|0
1641413240000|2022-01-05 20:07:20|207.76|205.56|207.76|205.56|207.76|205.56|207.76|205.56|0
1641413250000|2022-01-05 20:07:30|207.82|205.62|207.63|205.43|207.82|205.62|207.63|205.43|0
1641413260000|2022-01-05 20:07:40|207.39|205.19|206.52|204.32|207.39|205.19|206.52|204.32|0
1641413270000|2022-01-05 20:07:50|207.02|204.82|207.02|204.82|207.14|204.94|207.02|204.82|0
1641413280000|2022-01-05 20:08:00|206.77|204.57|206.52|204.32|206.77|204.57|206.52|204.32|0
1641413290000|2022-01-05 20:08:10|206.65|204.45|206.4|204.2|206.65|204.45|206.4|204.2|0
1641413300000|2022-01-05 20:08:20|206.52|204.32|206.52|204.32|206.52|204.32|206.52|204.32|0
1641413310000|2022-01-05 20:08:30|206.4|204.2|205.66|203.46|206.4|204.2|205.66|203.46|0
1641413320000|2022-01-05 20:08:40|205.91|203.71|204.19|201.99|205.91|203.71|198.42|196.22|0
1641413330000|2022-01-05 20:08:50|203.83|201.63|204.56|202.36|204.56|202.36|203.83|201.63|0
1641413340000|2022-01-05 20:09:00|204.93|202.73|205.79|203.59|205.79|203.59|204.93|202.73|0
1641413350000|2022-01-05 20:09:10|205.3|203.1|205.91|203.71|205.91|203.71|205.3|203.1|0
1641413360000|2022-01-05 20:09:20|205.79|203.59|206.16|203.96|206.16|203.96|205.79|203.59|0
1641413370000|2022-01-05 20:09:30|206.65|204.45|206.16|203.96|206.9|204.7|206.16|203.96|0
1641413380000|2022-01-05 20:09:40|206.28|204.08|206.4|204.2|206.65|204.45|206.28|204.08|0
1641413390000|2022-01-05 20:09:50|206.28|204.08|206.77|204.57|206.9|204.7|206.28|204.08|0
1641413400000|2022-01-05 20:10:00|206.53|204.33|205.91|203.71|206.65|204.45|205.91|203.71|0
1641413410000|2022-01-05 20:10:10|205.79|203.59|205.91|203.71|206.04|203.84|205.79|203.59|0
1641413420000|2022-01-05 20:10:20|205.67|203.47|205.54|203.34|205.67|203.47|205.54|203.34|0
1641413430000|2022-01-05 20:10:30|205.91|203.71|207.02|204.82|207.02|204.82|205.91|203.71|0
1641413440000|2022-01-05 20:10:40|206.53|204.33|205.79|203.59|206.53|204.33|205.79|203.59|0
1641413450000|2022-01-05 20:10:50|205.91|203.71|205.91|203.71|205.91|203.71|205.54|203.34|0
1641413460000|2022-01-05 20:11:00|205.79|203.59|206.4|204.2|206.4|204.2|205.79|203.59|0
1641413470000|2022-01-05 20:11:10|206.77|204.57|206.77|204.57|207.14|204.94|206.77|204.57|0
1641413480000|2022-01-05 20:11:20|206.28|204.08|206.03|203.83|206.4|204.2|206.03|203.83|0
1641413490000|2022-01-05 20:11:30|206.16|203.96|206.4|204.2|206.4|204.2|206.16|203.96|0
1641413500000|2022-01-05 20:11:40|207.02|204.82|207.39|205.19|207.39|205.19|207.02|204.82|0
1641413510000|2022-01-05 20:11:50|207.02|204.82|207.51|205.31|207.51|205.31|207.02|204.82|0
1641413520000|2022-01-05 20:12:00|207.39|205.19|207.14|204.94|207.64|205.44|207.14|204.94|0
1641413530000|2022-01-05 20:12:10|206.77|204.57|207.39|205.19|207.39|205.19|206.77|204.57|0
1641413540000|2022-01-05 20:12:20|207.14|204.94|207.88|205.68|207.88|205.68|207.14|204.94|0
1641413550000|2022-01-05 20:12:30|208.13|205.93|207.51|205.31|208.13|205.93|207.51|205.31|0
1641413560000|2022-01-05 20:12:40|207.76|205.56|208.26|206.06|208.26|206.06|207.76|205.56|0
1641413570000|2022-01-05 20:12:50|208.13|205.93|208.26|206.06|208.26|206.06|208.13|205.93|0
1641413580000|2022-01-05 20:13:00|208.13|205.93|208.26|206.06|208.26|206.06|208.01|205.81|0
1641413590000|2022-01-05 20:13:10|208.38|206.18|209.13|206.93|209.13|206.93|208.38|206.18|0
1641413600000|2022-01-05 20:13:20|208.88|206.68|208.88|206.68|208.88|206.68|208.88|206.68|0
1641413610000|2022-01-05 20:13:30|209.13|206.93|209.25|207.05|209.25|207.05|209|206.8|0
1641413620000|2022-01-05 20:13:40|209.13|206.93|209.38|207.18|209.38|207.18|209.13|206.93|0
1641413630000|2022-01-05 20:13:50|209.5|207.3|209.13|206.93|209.5|207.3|209.13|206.93|0
1641413640000|2022-01-05 20:14:00|209|206.8|209.38|207.18|209.38|207.18|209|206.8|0
1641413650000|2022-01-05 20:14:10|209.5|207.3|208.88|206.68|209.5|207.3|208.88|206.68|0
1641413660000|2022-01-05 20:14:20|209.13|206.93|209.19|206.99|209.19|206.99|209.13|206.93|0
1641413670000|2022-01-05 20:14:30|209.13|206.93|207.89|205.69|209.13|206.93|207.89|205.69|0
1641413680000|2022-01-05 20:14:40|208.38|206.18|207.77|205.57|208.38|206.18|207.77|205.57|0
1641413690000|2022-01-05 20:14:50|208.01|205.81|208.26|206.06|208.26|206.06|207.89|205.69|0
1641413700000|2022-01-05 20:15:00|208.14|205.94|208.14|205.94|208.38|206.18|208.01|205.81|0
1641413710000|2022-01-05 20:15:10|208.01|205.81|208.14|205.94|208.14|205.94|208.01|205.81|0
1641413720000|2022-01-05 20:15:20|207.64|205.44|207.39|205.19|207.64|205.44|207.27|205.07|0
1641413730000|2022-01-05 20:15:30|207.15|204.95|206.41|204.21|207.39|205.19|206.41|204.21|0
1641413740000|2022-01-05 20:15:40|206.78|204.58|206.78|204.58|207.15|204.95|206.78|204.58|0
1641413750000|2022-01-05 20:15:50|207.39|205.19|206.78|204.58|207.39|205.19|206.78|204.58|0
1641413760000|2022-01-05 20:16:00|206.9|204.7|207.39|205.19|207.39|205.19|206.9|204.7|0
1641413770000|2022-01-05 20:16:10|207.52|205.32|207.64|205.44|207.64|205.44|207.39|205.19|0
1641413780000|2022-01-05 20:16:20|207.27|205.07|207.15|204.95|207.27|205.07|207.15|204.95|0
1641413790000|2022-01-05 20:16:30|207.27|205.07|207.76|205.56|207.76|205.56|207.27|205.07|0
1641413800000|2022-01-05 20:16:40|208.38|206.18|208.88|206.68|208.88|206.68|208.38|206.18|0
1641413810000|2022-01-05 20:16:50|208.63|206.43|207.27|205.07|208.63|206.43|207.27|205.07|0
1641413820000|2022-01-05 20:17:00|207.02|204.82|207.64|205.44|207.64|205.44|206.78|204.58|0
1641413830000|2022-01-05 20:17:10|208.01|205.81|208.13|205.93|208.38|206.18|208.01|205.81|0
1641413840000|2022-01-05 20:17:20|208.26|206.06|207.89|205.69|208.51|206.31|207.89|205.69|0
1641413850000|2022-01-05 20:17:30|207.76|205.56|207.64|205.44|207.76|205.56|207.39|205.19|0
1641413860000|2022-01-05 20:17:40|207.89|205.69|208.38|206.18|208.38|206.18|207.89|205.69|0
1641413870000|2022-01-05 20:17:50|208.51|206.31|208.38|206.18|208.51|206.31|208.26|206.06|0
1641413880000|2022-01-05 20:18:00|208.88|206.68|207.64|205.44|208.88|206.68|207.58|205.38|0
1641413890000|2022-01-05 20:18:10|207.52|205.32|207.64|205.44|207.64|205.44|207.15|204.95|0
1641413900000|2022-01-05 20:18:20|208.01|205.81|208.13|205.93|208.13|205.93|208.01|205.81|0
1641413910000|2022-01-05 20:18:30|208.38|206.18|207.76|205.56|208.38|206.18|207.76|205.56|0
1641413920000|2022-01-05 20:18:40|208.26|206.06|208.01|205.81|208.38|206.18|208.01|205.81|0
1641413930000|2022-01-05 20:18:50|207.89|205.69|208.01|205.81|208.01|205.81|207.89|205.69|0
1641413940000|2022-01-05 20:19:00|207.76|205.56|207.52|205.32|207.76|205.56|207.52|205.32|0
1641413950000|2022-01-05 20:19:10|207.15|204.95|207.27|205.07|207.27|205.07|206.9|204.7|0
1641413960000|2022-01-05 20:19:20|206.9|204.7|207.02|204.82|207.02|204.82|206.78|204.58|0
1641413970000|2022-01-05 20:19:30|207.15|204.95|207.52|205.32|207.52|205.32|207.15|204.95|0
1641413980000|2022-01-05 20:19:40|207.27|205.07|207.02|204.82|207.27|205.07|206.78|204.58|0
1641413990000|2022-01-05 20:19:50|207.27|205.07|207.89|205.69|207.89|205.69|207.27|205.07|0
1641414000000|2022-01-05 20:20:00|207.57|205.37|207.76|205.56|207.76|205.56|207.52|205.32|0
1641414010000|2022-01-05 20:20:10|208.38|206.18|208.63|206.43|208.63|206.43|208.13|205.93|0
1641414020000|2022-01-05 20:20:20|208.5|206.3|208.01|205.81|208.5|206.3|208.01|205.81|0
1641414030000|2022-01-05 20:20:30|207.39|205.19|207.02|204.82|207.39|205.19|206.65|204.45|0
1641414040000|2022-01-05 20:20:40|207.15|204.95|207.39|205.19|207.39|205.19|207.02|204.82|0
1641414050000|2022-01-05 20:20:50|207.15|204.95|206.28|204.08|207.39|205.19|206.28|204.08|0
1641414060000|2022-01-05 20:21:00|206.04|203.84|205.79|203.59|206.28|204.08|205.79|203.59|0
1641414070000|2022-01-05 20:21:10|205.91|203.71|206.04|203.84|206.28|204.08|205.91|203.71|0
1641414080000|2022-01-05 20:21:20|205.79|203.59|206.28|204.08|206.41|204.21|205.79|203.59|0
1641414090000|2022-01-05 20:21:30|205.91|203.71|205.67|203.47|205.91|203.71|205.67|203.47|0
1641414100000|2022-01-05 20:21:40|206.04|203.84|206.16|203.96|206.28|204.08|206.04|203.84|0
1641414110000|2022-01-05 20:21:50|206.04|203.84|205.91|203.71|206.04|203.84|205.91|203.71|0
1641414120000|2022-01-05 20:22:00|206.16|203.96|205.67|203.47|206.16|203.96|205.67|203.47|0
1641414130000|2022-01-05 20:22:10|205.91|203.71|205.79|203.59|205.91|203.71|205.79|203.59|0
1641414140000|2022-01-05 20:22:20|205.67|203.47|205.91|203.71|205.91|203.71|205.67|203.47|0
1641414150000|2022-01-05 20:22:30|206.16|203.96|206.28|204.08|206.28|204.08|206.04|203.84|0
1641414160000|2022-01-05 20:22:40|206.16|203.96|206.65|204.45|207.02|204.82|206.16|203.96|0
1641414170000|2022-01-05 20:22:50|206.16|203.96|205.91|203.71|206.16|203.96|205.91|203.71|0
1641414180000|2022-01-05 20:23:00|206.04|203.84|205.67|203.47|206.04|203.84|205.67|203.47|0
1641414190000|2022-01-05 20:23:10|205.91|203.71|207.27|205.07|207.27|205.07|205.91|203.71|0
1641414200000|2022-01-05 20:23:20|207.76|205.56|207.02|204.82|207.76|205.56|207.02|204.82|0
1641414210000|2022-01-05 20:23:30|206.9|204.7|206.46|204.26|206.9|204.7|206.46|204.26|0
1641414220000|2022-01-05 20:23:40|205.97|203.77|206.16|203.96|206.16|203.96|205.97|203.77|0
1641414230000|2022-01-05 20:23:50|206.65|204.45|206.4|204.2|206.65|204.45|206.4|204.2|0
1641414240000|2022-01-05 20:24:00|206.59|204.39|207.14|204.94|207.14|204.94|206.59|204.39|0
1641414250000|2022-01-05 20:24:10|207.02|204.82|206.9|204.7|207.02|204.82|206.9|204.7|0
1641414260000|2022-01-05 20:24:20|206.77|204.57|206.77|204.57|206.9|204.7|206.65|204.45|0
1641414270000|2022-01-05 20:24:30|207.39|205.19|206.77|204.57|207.39|205.19|206.77|204.57|0
1641414280000|2022-01-05 20:24:40|206.65|204.45|207.27|205.07|207.27|205.07|206.65|204.45|0
1641414290000|2022-01-05 20:24:50|207.51|205.31|207.02|204.82|207.51|205.31|207.02|204.82|0
1641414300000|2022-01-05 20:25:00|206.53|204.33|206.53|204.33|206.53|204.33|206.53|204.33|0
1641414310000|2022-01-05 20:25:10|206.65|204.45|205.54|203.34|206.65|204.45|205.54|203.34|0
1641414320000|2022-01-05 20:25:20|205.67|203.47|206.16|203.96|206.16|203.96|205.67|203.47|0
1641414330000|2022-01-05 20:25:30|206.03|203.83|206.4|204.2|206.4|204.2|206.03|203.83|0
1641414340000|2022-01-05 20:25:40|206.28|204.08|206.28|204.08|206.34|204.14|206.28|204.08|0
1641414350000|2022-01-05 20:25:50|206.4|204.2|205.91|203.71|206.4|204.2|205.79|203.59|0
1641414360000|2022-01-05 20:26:00|205.79|203.59|206.16|203.96|206.16|203.96|205.79|203.59|0
1641414370000|2022-01-05 20:26:10|206.77|204.57|207.14|204.94|207.14|204.94|206.77|204.57|0
1641414380000|2022-01-05 20:26:20|207.27|205.07|207.39|205.19|207.64|205.44|207.27|205.07|0
1641414390000|2022-01-05 20:26:30|207.51|205.31|208.13|205.93|208.13|205.93|207.51|205.31|0
1641414400000|2022-01-05 20:26:40|208.38|206.18|208.38|206.18|208.38|206.18|207.88|205.68|0
1641414410000|2022-01-05 20:26:50|208.63|206.43|208.38|206.18|208.63|206.43|208.38|206.18|0
1641414420000|2022-01-05 20:27:00|208.13|205.93|207.76|205.56|208.13|205.93|207.76|205.56|0
1641414430000|2022-01-05 20:27:10|207.64|205.44|207.88|205.68|207.88|205.68|207.51|205.31|0
1641414440000|2022-01-05 20:27:20|207.64|205.44|207.88|205.68|207.88|205.68|207.64|205.44|0
1641414450000|2022-01-05 20:27:30|207.76|205.56|206.77|204.57|207.76|205.56|206.77|204.57|0
1641414460000|2022-01-05 20:27:40|206.65|204.45|206.4|204.2|206.77|204.57|206.4|204.2|0
1641414470000|2022-01-05 20:27:50|206.34|204.14|206.28|204.08|206.34|204.14|206.28|204.08|0
1641414480000|2022-01-05 20:28:00|206.65|204.45|207.26|205.06|207.26|205.06|206.65|204.45|0
1641414490000|2022-01-05 20:28:10|207.51|205.31|207.39|205.19|207.76|205.56|207.39|205.19|0
1641414500000|2022-01-05 20:28:20|207.51|205.31|206.77|204.57|207.51|205.31|206.77|204.57|0
1641414510000|2022-01-05 20:28:30|206.65|204.45|206.65|204.45|206.65|204.45|206.53|204.33|0
1641414520000|2022-01-05 20:28:40|206.16|203.96|205.79|203.59|206.28|204.08|205.79|203.59|0
1641414530000|2022-01-05 20:28:50|206.77|204.57|206.28|204.08|206.77|204.57|206.28|204.08|0
1641414540000|2022-01-05 20:29:00|206.16|203.96|205.79|203.59|206.16|203.96|205.79|203.59|0
1641414550000|2022-01-05 20:29:10|205.66|203.46|205.54|203.34|205.79|203.59|205.54|203.34|0
1641414560000|2022-01-05 20:29:20|205.91|203.71|205.66|203.46|206.03|203.83|205.66|203.46|0
1641414570000|2022-01-05 20:29:30|206.09|203.89|206.03|203.83|206.16|203.96|206.03|203.83|0
1641414580000|2022-01-05 20:29:40|206.16|203.96|206.16|203.96|206.28|204.08|206.16|203.96|0
1641414590000|2022-01-05 20:29:50|206.28|204.08|206.16|203.96|206.52|204.32|206.16|203.96|0
1641414600000|2022-01-05 20:30:00|205.54|203.34|205.3|203.1|205.54|203.34|205.05|202.85|0
1641414610000|2022-01-05 20:30:10|205.42|203.22|205.54|203.34|205.54|203.34|205.3|203.1|0
1641414620000|2022-01-05 20:30:20|205.05|202.85|204.56|202.36|205.05|202.85|204.56|202.36|0
1641414630000|2022-01-05 20:30:30|204.44|202.24|204.44|202.24|204.68|202.48|204.44|202.24|0
1641414640000|2022-01-05 20:30:40|204.56|202.36|205.17|202.97|205.17|202.97|204.56|202.36|0
1641414650000|2022-01-05 20:30:50|205.3|203.1|205.66|203.46|205.79|203.59|205.3|203.1|0
1641414660000|2022-01-05 20:31:00|205.79|203.59|205.29|203.09|205.79|203.59|205.17|202.97|0
1641414670000|2022-01-05 20:31:10|204.99|202.79|207.8|205.6|207.8|205.6|204.99|202.79|0
1641414680000|2022-01-05 20:31:20|208.66|206.46|209.4|207.2|209.65|207.45|208.66|206.46|0
1641414690000|2022-01-05 20:31:30|209.52|207.32|208.66|206.46|209.52|207.32|208.66|206.46|0
1641414700000|2022-01-05 20:31:40|209.15|206.95|209.65|207.45|209.65|207.45|209.03|206.83|0
1641414710000|2022-01-05 20:31:50|209.28|207.08|209.28|207.08|209.28|207.08|209.03|206.83|0
1641414720000|2022-01-05 20:32:00|209.03|206.83|209.4|207.2|209.52|207.32|209.03|206.83|0
1641414730000|2022-01-05 20:32:10|209.15|206.95|207.78|205.58|209.15|206.95|207.78|205.58|0
1641414740000|2022-01-05 20:32:20|207.47|205.27|207.28|205.08|207.47|205.27|207.16|204.96|0
1641414750000|2022-01-05 20:32:30|207.16|204.96|206.3|204.1|207.16|204.96|206.3|204.1|0
1641414760000|2022-01-05 20:32:40|206.42|204.22|206.42|204.22|206.79|204.59|206.42|204.22|0
1641414770000|2022-01-05 20:32:50|206.18|203.98|206.42|204.22|206.42|204.22|206.18|203.98|0
1641414780000|2022-01-05 20:33:00|206.55|204.35|206.67|204.47|206.67|204.47|206.3|204.1|0
1641414790000|2022-01-05 20:33:10|206.55|204.35|206.42|204.22|206.55|204.35|206.3|204.1|0
1641414800000|2022-01-05 20:33:20|206.91|204.71|206.91|204.71|206.97|204.77|206.91|204.71|0
1641414810000|2022-01-05 20:33:30|206.67|204.47|207.16|204.96|207.16|204.96|206.67|204.47|0
1641414820000|2022-01-05 20:33:40|207.04|204.84|206.55|204.35|207.04|204.84|206.55|204.35|0
1641414830000|2022-01-05 20:33:50|206.42|204.22|207.53|205.33|207.53|205.33|206.42|204.22|0
1641414840000|2022-01-05 20:34:00|207.41|205.21|206.55|204.35|207.41|205.21|206.55|204.35|0
1641414850000|2022-01-05 20:34:10|206.42|204.22|206.55|204.35|206.55|204.35|206.42|204.22|0
1641414860000|2022-01-05 20:34:20|206.42|204.22|206.18|203.98|206.42|204.22|206.18|203.98|0
1641414870000|2022-01-05 20:34:30|206.3|204.1|206.55|204.35|206.55|204.35|206.3|204.1|0
1641414880000|2022-01-05 20:34:40|206.67|204.47|206.55|204.35|206.67|204.47|206.3|204.1|0
1641414890000|2022-01-05 20:34:50|206.42|204.22|207.04|204.84|207.04|204.84|206.42|204.22|0
1641414900000|2022-01-05 20:35:00|207.22|205.02|205.81|203.61|207.22|205.02|205.81|203.61|0
1641414910000|2022-01-05 20:35:10|205.93|203.73|206.55|204.35|206.55|204.35|205.93|203.73|0
1641414920000|2022-01-05 20:35:20|206.67|204.47|206.79|204.59|206.91|204.71|206.67|204.47|0
1641414930000|2022-01-05 20:35:30|207.16|204.96|206.54|204.34|207.16|204.96|206.42|204.22|0
1641414940000|2022-01-05 20:35:40|206.42|204.22|206.24|204.04|206.42|204.22|206.24|204.04|0
1641414950000|2022-01-05 20:35:50|206.11|203.91|206.79|204.59|206.79|204.59|206.11|203.91|0
1641414960000|2022-01-05 20:36:00|207.04|204.84|207.04|204.84|207.04|204.84|206.54|204.34|0
1641414970000|2022-01-05 20:36:10|207.77|205.57|207.65|205.45|207.77|205.57|207.53|205.33|0
1641414980000|2022-01-05 20:36:20|207.53|205.33|207.28|205.08|207.53|205.33|207.16|204.96|0
1641414990000|2022-01-05 20:36:30|207.4|205.2|207.77|205.57|207.77|205.57|207.4|205.2|0
1641415000000|2022-01-05 20:36:40|207.4|205.2|207.9|205.7|207.9|205.7|207.4|205.2|0
1641415010000|2022-01-05 20:36:50|208.02|205.82|208.27|206.07|208.39|206.19|208.02|205.82|0
1641415020000|2022-01-05 20:37:00|208.14|205.94|207.9|205.7|208.14|205.94|207.9|205.7|0
1641415030000|2022-01-05 20:37:10|208.27|206.07|208.51|206.31|208.51|206.31|208.14|205.94|0
1641415040000|2022-01-05 20:37:20|208.76|206.56|208.64|206.44|208.76|206.56|208.39|206.19|0
1641415050000|2022-01-05 20:37:30|208.88|206.68|209.01|206.81|209.01|206.81|208.76|206.56|0
1641415060000|2022-01-05 20:37:40|209.13|206.93|208.88|206.68|209.38|207.18|208.88|206.68|0
1641415070000|2022-01-05 20:37:50|209.13|206.93|209.5|207.3|209.5|207.3|209.13|206.93|0
1641415080000|2022-01-05 20:38:00|209.63|207.43|209.87|207.67|209.87|207.67|209.63|207.43|0
1641415090000|2022-01-05 20:38:10|210.12|207.92|210.62|208.42|210.62|208.42|210.12|207.92|0
1641415100000|2022-01-05 20:38:20|210.49|208.29|210.74|208.54|210.87|208.67|210.49|208.29|0
1641415110000|2022-01-05 20:38:30|210.99|208.79|211.24|209.04|211.24|209.04|210.99|208.79|0
1641415120000|2022-01-05 20:38:40|208.85|206.65|208.36|206.16|208.85|206.65|208.36|206.16|0
1641415130000|2022-01-05 20:38:50|208.23|206.03|207.98|205.78|208.23|206.03|207.86|205.66|0
1641415140000|2022-01-05 20:39:00|207.74|205.54|207.37|205.17|207.74|205.54|207.37|205.17|0
1641415150000|2022-01-05 20:39:10|207.12|204.92|206.75|204.55|207.12|204.92|206.5|204.3|0
1641415160000|2022-01-05 20:39:20|206.62|204.42|207.24|205.04|207.37|205.17|206.62|204.42|0
1641415170000|2022-01-05 20:39:30|206.99|204.79|207.12|204.92|207.37|205.17|206.99|204.79|0
1641415180000|2022-01-05 20:39:40|206.99|204.79|206.38|204.18|206.99|204.79|206.38|204.18|0
1641415190000|2022-01-05 20:39:50|206.13|203.93|205.88|203.68|206.25|204.05|205.88|203.68|0
1641415200000|2022-01-05 20:40:00|206.25|204.05|206.25|204.05|206.25|204.05|206.13|203.93|0
1641415210000|2022-01-05 20:40:10|206.38|204.18|206.75|204.55|206.75|204.55|206.01|203.81|0
1641415220000|2022-01-05 20:40:20|206.87|204.67|207.24|205.04|207.36|205.16|206.87|204.67|0
1641415230000|2022-01-05 20:40:30|207.36|205.16|207.36|205.16|207.74|205.54|207.36|205.16|0
1641415240000|2022-01-05 20:40:40|207.12|204.92|206.99|204.79|207.36|205.16|206.99|204.79|0
1641415250000|2022-01-05 20:40:50|207.12|204.92|207.12|204.92|207.36|205.16|207.12|204.92|0
1641415260000|2022-01-05 20:41:00|206.99|204.79|206.5|204.3|206.99|204.79|206.5|204.3|0
1641415270000|2022-01-05 20:41:10|206.25|204.05|206.75|204.55|206.75|204.55|206.25|204.05|0
1641415280000|2022-01-05 20:41:20|206.87|204.67|207.36|205.16|207.36|205.16|206.87|204.67|0
1641415290000|2022-01-05 20:41:30|207.61|205.41|207.49|205.29|207.61|205.41|207.36|205.16|0
1641415300000|2022-01-05 20:41:40|207.24|205.04|207.24|205.04|207.36|205.16|207.24|205.04|0
1641415310000|2022-01-05 20:41:50|207.61|205.41|207.61|205.41|207.61|205.41|207.61|205.41|0
1641415320000|2022-01-05 20:42:00|207.36|205.16|206.75|204.55|207.36|205.16|206.75|204.55|0
1641415330000|2022-01-05 20:42:10|206.87|204.67|206.75|204.55|206.87|204.67|206.75|204.55|0
1641415340000|2022-01-05 20:42:20|206.62|204.42|206.5|204.3|206.62|204.42|206.5|204.3|0
1641415350000|2022-01-05 20:42:30|206.37|204.17|205.76|203.56|206.37|204.17|205.76|203.56|0
1641415360000|2022-01-05 20:42:40|206.13|203.93|205.63|203.43|206.13|203.93|205.63|203.43|0
1641415370000|2022-01-05 20:42:50|206|203.8|205.51|203.31|206.13|203.93|205.39|203.19|0
1641415380000|2022-01-05 20:43:00|205.63|203.43|206.25|204.05|206.25|204.05|205.63|203.43|0
1641415390000|2022-01-05 20:43:10|206.37|204.17|206|203.8|206.5|204.3|206|203.8|0
1641415400000|2022-01-05 20:43:20|206.13|203.93|205.88|203.68|206.13|203.93|205.88|203.68|0
1641415410000|2022-01-05 20:43:30|205.76|203.56|206.25|204.05|206.25|204.05|205.76|203.56|0
1641415420000|2022-01-05 20:43:40|206.13|203.93|208|205.8|208.12|205.92|206.13|203.93|0
1641415430000|2022-01-05 20:43:50|208.12|205.92|208|205.8|208.12|205.92|208|205.8|0
1641415440000|2022-01-05 20:44:00|207.63|205.43|206.89|204.69|207.63|205.43|206.76|204.56|0
1641415450000|2022-01-05 20:44:10|206.64|204.44|207.01|204.81|207.01|204.81|206.64|204.44|0
1641415460000|2022-01-05 20:44:20|207.26|205.06|207.13|204.93|207.26|205.06|207.13|204.93|0
1641415470000|2022-01-05 20:44:30|207.01|204.81|206.39|204.19|207.01|204.81|206.39|204.19|0
1641415480000|2022-01-05 20:44:40|206.52|204.32|205.9|203.7|206.52|204.32|205.9|203.7|0
1641415490000|2022-01-05 20:44:50|205.78|203.58|205.78|203.58|205.78|203.58|205.66|203.46|0
1641415500000|2022-01-05 20:45:00|206.03|203.83|204.55|202.35|206.03|203.83|204.55|202.35|0
1641415510000|2022-01-05 20:45:10|204.43|202.23|204.43|202.23|204.68|202.48|204.19|201.99|0
1641415520000|2022-01-05 20:45:20|205.04|202.84|204.8|202.6|205.04|202.84|204.55|202.35|0
1641415530000|2022-01-05 20:45:30|204.55|202.35|204.8|202.6|204.92|202.72|204.55|202.35|0
1641415540000|2022-01-05 20:45:40|205.04|202.84|205.29|203.09|205.29|203.09|204.92|202.72|0
1641415550000|2022-01-05 20:45:50|205.35|203.15|205.53|203.33|205.53|203.33|205.35|203.15|0
1641415560000|2022-01-05 20:46:00|204.92|202.72|204.31|202.11|204.92|202.72|204.31|202.11|0
1641415570000|2022-01-05 20:46:10|204.55|202.35|204.67|202.47|204.8|202.6|204.55|202.35|0
1641415580000|2022-01-05 20:46:20|204.8|202.6|204.67|202.47|205.04|202.84|204.67|202.47|0
1641415590000|2022-01-05 20:46:30|204.8|202.6|205.04|202.84|205.16|202.96|204.8|202.6|0
1641415600000|2022-01-05 20:46:40|204.92|202.72|205.53|203.33|205.53|203.33|204.92|202.72|0
1641415610000|2022-01-05 20:46:50|205.41|203.21|205.29|203.09|205.41|203.21|205.04|202.84|0
1641415620000|2022-01-05 20:47:00|205.16|202.96|204.55|202.35|205.16|202.96|204.55|202.35|0
1641415630000|2022-01-05 20:47:10|204.43|202.23|203.7|201.5|204.43|202.23|203.7|201.5|0
1641415640000|2022-01-05 20:47:20|203.33|201.13|203.45|201.25|203.7|201.5|203.33|201.13|0
1641415650000|2022-01-05 20:47:30|203.33|201.13|203.33|201.13|203.33|201.13|203.33|201.13|0
1641415660000|2022-01-05 20:47:40|203.57|201.37|204.55|202.35|204.55|202.35|203.57|201.37|0
1641415670000|2022-01-05 20:47:50|205.16|202.96|205.04|202.84|205.16|202.96|205.04|202.84|0
1641415680000|2022-01-05 20:48:00|204.43|202.23|203.45|201.25|204.43|202.23|203.45|201.25|0
1641415690000|2022-01-05 20:48:10|203.33|201.13|203.7|201.5|203.82|201.62|203.33|201.13|0
1641415700000|2022-01-05 20:48:20|203.57|201.37|203.7|201.5|203.7|201.5|203.33|201.13|0
1641415710000|2022-01-05 20:48:30|203.33|201.13|203.09|200.89|203.7|201.5|203.09|200.89|0
1641415720000|2022-01-05 20:48:40|203.14|200.94|202.48|200.28|203.21|201.01|202.48|200.28|0
1641415730000|2022-01-05 20:48:50|202.72|200.52|202.96|200.76|202.96|200.76|202.6|200.4|0
1641415740000|2022-01-05 20:49:00|203.09|200.89|202.72|200.52|203.45|201.25|202.72|200.52|0
1641415750000|2022-01-05 20:49:10|202.6|200.4|202.84|200.64|202.96|200.76|202.6|200.4|0
1641415760000|2022-01-05 20:49:20|202.72|200.52|202.35|200.15|202.72|200.52|202.35|200.15|0
1641415770000|2022-01-05 20:49:30|202.48|200.28|202.35|200.15|202.48|200.28|202.35|200.15|0
1641415780000|2022-01-05 20:49:40|202.48|200.28|202.48|200.28|202.48|200.28|202.35|200.15|0
1641415790000|2022-01-05 20:49:50|202.35|200.15|202.11|199.91|202.48|200.28|202.11|199.91|0
1641415800000|2022-01-05 20:50:00|201.02|198.82|201.75|199.55|201.75|199.55|201.02|198.82|0
1641415810000|2022-01-05 20:50:10|201.63|199.43|201.99|199.79|202.11|199.91|201.63|199.43|0
1641415820000|2022-01-05 20:50:20|202.23|200.03|202.72|200.52|202.96|200.76|202.23|200.03|0
1641415830000|2022-01-05 20:50:30|202.84|200.64|202.96|200.76|203.21|201.01|202.84|200.64|0
1641415840000|2022-01-05 20:50:40|203.45|201.25|201.87|199.67|203.45|201.25|201.87|199.67|0
1641415850000|2022-01-05 20:50:50|201.99|199.79|201.99|199.79|201.99|199.79|201.87|199.67|0
1641415860000|2022-01-05 20:51:00|202.11|199.91|202.23|200.03|202.23|200.03|201.99|199.79|0
1641415870000|2022-01-05 20:51:10|202.11|199.91|201.87|199.67|202.11|199.91|201.87|199.67|0
1641415880000|2022-01-05 20:51:20|201.99|199.79|201.99|199.79|202.11|199.91|201.87|199.67|0
1641415890000|2022-01-05 20:51:30|202.11|199.91|201.99|199.79|202.11|199.91|201.87|199.67|0
1641415900000|2022-01-05 20:51:40|202.11|199.91|201.38|199.18|202.11|199.91|201.38|199.18|0
1641415910000|2022-01-05 20:51:50|201.26|199.06|201.14|198.94|201.5|199.3|201.14|198.94|0
1641415920000|2022-01-05 20:52:00|201.26|199.06|201.26|199.06|201.26|199.06|201.14|198.94|0
1641415930000|2022-01-05 20:52:10|201.38|199.18|201.62|199.42|201.62|199.42|201.38|199.18|0
1641415940000|2022-01-05 20:52:20|201.38|199.18|201.5|199.3|201.5|199.3|201.26|199.06|0
1641415950000|2022-01-05 20:52:30|201.38|199.18|201.62|199.42|201.62|199.42|201.38|199.18|0
1641415960000|2022-01-05 20:52:40|201.75|199.55|202.84|200.64|202.84|200.64|201.75|199.55|0
1641415970000|2022-01-05 20:52:50|203.94|201.74|204.43|202.23|204.43|202.23|203.82|201.62|0
1641415980000|2022-01-05 20:53:00|204.06|201.86|203.33|201.13|204.06|201.86|203.33|201.13|0
1641415990000|2022-01-05 20:53:10|203.57|201.37|203.33|201.13|203.57|201.37|203.33|201.13|0
1641416000000|2022-01-05 20:53:20|203.14|200.94|203.08|200.88|203.14|200.94|202.96|200.76|0
1641416010000|2022-01-05 20:53:30|203.02|200.82|203.08|200.88|203.08|200.88|202.96|200.76|0
1641416020000|2022-01-05 20:53:40|202.84|200.64|202.84|200.64|202.84|200.64|202.6|200.4|0
1641416030000|2022-01-05 20:53:50|202.72|200.52|202.84|200.64|202.84|200.64|202.72|200.52|0
1641416040000|2022-01-05 20:54:00|203.08|200.88|204.06|201.86|204.06|201.86|203.08|200.88|0
1641416050000|2022-01-05 20:54:10|203.45|201.25|202.84|200.64|203.45|201.25|202.72|200.52|0
1641416060000|2022-01-05 20:54:20|202.6|200.4|203.33|201.13|203.33|201.13|202.6|200.4|0
1641416070000|2022-01-05 20:54:30|203.45|201.25|203.69|201.49|203.69|201.49|203.45|201.25|0
1641416080000|2022-01-05 20:54:40|202.84|200.64|202.6|200.4|202.84|200.64|202.6|200.4|0
1641416090000|2022-01-05 20:54:50|202.47|200.27|202.23|200.03|202.47|200.27|202.23|200.03|0
1641416100000|2022-01-05 20:55:00|202.11|199.91|202.47|200.27|202.6|200.4|202.11|199.91|0
1641416110000|2022-01-05 20:55:10|202.23|200.03|201.62|199.42|202.23|200.03|201.62|199.42|0
1641416120000|2022-01-05 20:55:20|201.38|199.18|200.9|198.7|201.38|199.18|200.9|198.7|0
1641416130000|2022-01-05 20:55:30|200.77|198.57|200.9|198.7|200.9|198.7|200.65|198.45|0
1641416140000|2022-01-05 20:55:40|200.77|198.57|200.9|198.7|200.9|198.7|200.77|198.57|0
1641416150000|2022-01-05 20:55:50|200.77|198.57|200.9|198.7|200.9|198.7|200.77|198.57|0
1641416160000|2022-01-05 20:56:00|200.65|198.45|199.57|197.37|200.65|198.45|199.57|197.37|0
1641416170000|2022-01-05 20:56:10|199.69|197.49|199.44|197.24|199.69|197.49|199.32|197.12|0
1641416180000|2022-01-05 20:56:20|199.57|197.37|199.2|197|199.57|197.37|199.2|197|0
1641416190000|2022-01-05 20:56:30|199.32|197.12|199.32|197.12|199.32|197.12|199.08|196.88|0
1641416200000|2022-01-05 20:56:40|199.2|197|199.08|196.88|199.32|197.12|199.08|196.88|0
1641416210000|2022-01-05 20:56:50|198.96|196.76|199.2|197|199.2|197|198.96|196.76|0
1641416220000|2022-01-05 20:57:00|198.96|196.76|202.23|200.03|202.23|200.03|197.12|194.92|0
1641416230000|2022-01-05 20:57:10|202.47|200.27|202.35|200.15|202.47|200.27|202.11|199.91|0
1641416240000|2022-01-05 20:57:20|202.59|200.39|202.83|200.63|202.83|200.63|202.59|200.39|0
1641416250000|2022-01-05 20:57:30|202.59|200.39|201.2|199|202.59|200.39|201.2|199|0
1641416260000|2022-01-05 20:57:40|199.96|197.76|200.08|197.88|200.08|197.88|199.96|197.76|0
1641416270000|2022-01-05 20:57:50|199.96|197.76|200.08|197.88|200.2|198|199.96|197.76|0
1641416280000|2022-01-05 20:58:00|199.84|197.64|200.2|198|200.2|198|199.84|197.64|0
1641416290000|2022-01-05 20:58:10|200.08|197.88|199.96|197.76|200.2|198|199.96|197.76|0
1641416300000|2022-01-05 20:58:20|200.08|197.88|200.44|198.24|200.44|198.24|200.08|197.88|0
1641416310000|2022-01-05 20:58:30|200.08|197.88|200.08|197.88|200.2|198|199.84|197.64|0
1641416320000|2022-01-05 20:58:40|200.2|198|200.56|198.36|200.56|198.36|200.2|198|0
1641416330000|2022-01-05 20:58:50|200.08|197.88|199.84|197.64|200.08|197.88|199.84|197.64|0
1641416340000|2022-01-05 20:59:00|199.72|197.52|199.96|197.76|199.96|197.76|199.72|197.52|0
1641416350000|2022-01-05 20:59:10|200.08|197.88|199.96|197.76|200.32|198.12|199.84|197.64|0
1641416360000|2022-01-05 20:59:20|199.72|197.52|199.24|197.04|199.72|197.52|199.12|196.92|0
1641416370000|2022-01-05 20:59:30|199.12|196.92|198.76|196.56|199.12|196.92|198.76|196.56|0
1641416380000|2022-01-05 20:59:40|198.64|196.44|198.16|195.96|198.64|196.44|198.16|195.96|0
1641416390000|2022-01-05 20:59:50|197.92|195.72|198.4|196.2|198.4|196.2|197.8|195.6|0
1641416400000|2022-01-05 21:00:00|198.52|196.32|198.52|196.32|198.52|196.32|198.52|196.32|0
1641416420000|2022-01-05 21:00:20|199.12|196.92|199.12|196.92|199.12|196.92|199.12|196.92|0
1641416430000|2022-01-05 21:00:30|198.64|196.44|199|196.8|199|196.8|198.52|196.32|0
1641416440000|2022-01-05 21:00:40|198.76|196.56|198.52|196.32|198.76|196.56|198.52|196.32|0
1641416450000|2022-01-05 21:00:50|198.64|196.44|198.52|196.32|198.64|196.44|198.52|196.32|0
1641416460000|2022-01-05 21:01:00|198.64|196.44|199.35|197.15|199.35|197.15|198.64|196.44|0
1641416470000|2022-01-05 21:01:10|199.23|197.03|198.87|196.67|199.23|197.03|198.87|196.67|0
1641416480000|2022-01-05 21:01:20|198.52|196.32|198.4|196.2|198.52|196.32|198.4|196.2|0
1641416490000|2022-01-05 21:01:30|198.16|195.96|198.52|196.32|198.52|196.32|198.16|195.96|0
1641416500000|2022-01-05 21:01:40|198.63|196.43|198.75|196.55|198.75|196.55|198.63|196.43|0
1641416510000|2022-01-05 21:01:50|198.63|196.43|198.52|196.32|198.63|196.43|198.4|196.2|0
1641416520000|2022-01-05 21:02:00|198.63|196.43|198.87|196.67|198.87|196.67|198.51|196.31|0
1641416530000|2022-01-05 21:02:10|198.99|196.79|198.75|196.55|198.99|196.79|198.75|196.55|0
1641416550000|2022-01-05 21:02:30|198.63|196.43|198.63|196.43|198.63|196.43|198.63|196.43|0
1641416560000|2022-01-05 21:02:40|198.75|196.55|198.63|196.43|198.75|196.55|198.63|196.43|0
1641416570000|2022-01-05 21:02:50|198.51|196.31|198.51|196.31|198.51|196.31|198.51|196.31|0
1641416580000|2022-01-05 21:03:00|198.63|196.43|198.51|196.31|198.63|196.43|198.51|196.31|0
1641416590000|2022-01-05 21:03:10|198.57|196.37|198.63|196.43|198.63|196.43|198.51|196.31|0
1641416600000|2022-01-05 21:03:20|198.51|196.31|198.39|196.19|198.51|196.31|198.39|196.19|0
1641416620000|2022-01-05 21:03:40|198.51|196.31|198.51|196.31|198.51|196.31|198.51|196.31|0
1641416630000|2022-01-05 21:03:50|198.63|196.43|198.63|196.43|198.63|196.43|198.63|196.43|0
1641416640000|2022-01-05 21:04:00|198.51|196.31|198.39|196.19|198.63|196.43|198.39|196.19|0
1641416650000|2022-01-05 21:04:10|198.15|195.95|197.92|195.72|198.15|195.95|197.92|195.72|0
1641416660000|2022-01-05 21:04:20|197.8|195.6|197.8|195.6|197.8|195.6|197.68|195.48|0
1641416670000|2022-01-05 21:04:30|197.56|195.36|197.2|195|197.56|195.36|197.2|195|0
1641416680000|2022-01-05 21:04:40|197.44|195.24|197.32|195.12|197.44|195.24|197.32|195.12|0
1641416690000|2022-01-05 21:04:50|197.2|195|197.8|195.6|197.8|195.6|197.2|195|0
1641416700000|2022-01-05 21:05:00|197.92|195.72|198.27|196.07|198.27|196.07|197.92|195.72|0
1641416710000|2022-01-05 21:05:10|198.39|196.19|198.03|195.83|198.39|196.19|198.03|195.83|0
1641416720000|2022-01-05 21:05:20|198.15|195.95|197.56|195.36|198.15|195.95|197.56|195.36|0
1641416730000|2022-01-05 21:05:30|197.44|195.24|197.44|195.24|197.44|195.24|197.32|195.12|0
1641416740000|2022-01-05 21:05:40|197.32|195.12|197.32|195.12|197.56|195.36|197.32|195.12|0
1641416750000|2022-01-05 21:05:50|197.56|195.36|197.8|195.6|197.8|195.6|197.56|195.36|0
1641416760000|2022-01-05 21:06:00|198.03|195.83|198.03|195.83|198.03|195.83|197.91|195.71|0
1641416770000|2022-01-05 21:06:10|197.91|195.71|197.56|195.36|197.91|195.71|197.56|195.36|0
1641416780000|2022-01-05 21:06:20|197.44|195.24|198.15|195.95|198.15|195.95|197.44|195.24|0
1641416790000|2022-01-05 21:06:30|198.39|196.19|198.39|196.19|198.63|196.43|198.39|196.19|0
1641416800000|2022-01-05 21:06:40|198.27|196.07|198.27|196.07|198.27|196.07|198.27|196.07|0
1641416810000|2022-01-05 21:06:50|198.39|196.19|198.87|196.67|198.87|196.67|198.39|196.19|0
1641416820000|2022-01-05 21:07:00|199.11|196.91|199.35|197.15|199.35|197.15|199.11|196.91|0
1641416830000|2022-01-05 21:07:10|199.23|197.03|199.95|197.75|199.95|197.75|199.23|197.03|0
1641416840000|2022-01-05 21:07:20|199.83|197.63|199.95|197.75|199.95|197.75|199.83|197.63|0
1641416850000|2022-01-05 21:07:30|199.71|197.51|199.71|197.51|199.71|197.51|199.71|197.51|0
1641416860000|2022-01-05 21:07:40|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1641416870000|2022-01-05 21:07:50|199.95|197.75|199.95|197.75|199.95|197.75|199.95|197.75|0
1641416880000|2022-01-05 21:08:00|200.07|197.87|200.19|197.99|200.31|198.11|200.07|197.87|0
1641416890000|2022-01-05 21:08:10|200.31|198.11|200.07|197.87|200.31|198.11|200.07|197.87|0
1641416900000|2022-01-05 21:08:20|200.19|197.99|200.19|197.99|200.31|198.11|200.19|197.99|0
1641416910000|2022-01-05 21:08:30|200.31|198.11|200.31|198.11|200.31|198.11|200.19|197.99|0
1641416920000|2022-01-05 21:08:40|200.43|198.23|200.43|198.23|200.43|198.23|200.31|198.11|0
1641416930000|2022-01-05 21:08:50|200.49|198.29|200.67|198.47|200.67|198.47|200.49|198.29|0
1641416940000|2022-01-05 21:09:00|200.43|198.23|200.55|198.35|200.67|198.47|200.43|198.23|0
1641416950000|2022-01-05 21:09:10|200.67|198.47|200.43|198.23|200.67|198.47|200.43|198.23|0
1641416960000|2022-01-05 21:09:20|200.31|198.11|200.55|198.35|200.55|198.35|200.19|197.99|0
1641416970000|2022-01-05 21:09:30|200.43|198.23|200.43|198.23|200.43|198.23|200.43|198.23|0
1641416980000|2022-01-05 21:09:40|200.31|198.11|200.31|198.11|200.31|198.11|200.19|197.99|0
1641416990000|2022-01-05 21:09:50|200.19|197.99|200.07|197.87|200.19|197.99|199.95|197.75|0
1641417000000|2022-01-05 21:10:00|200.19|197.99|200.19|197.99|200.19|197.99|200.19|197.99|0
1641417010000|2022-01-05 21:10:10|200.31|198.11|200.19|197.99|200.31|198.11|200.07|197.87|0
1641417020000|2022-01-05 21:10:20|200.07|197.87|199.71|197.51|200.07|197.87|199.71|197.51|0
1641417050000|2022-01-05 21:10:50|199.83|197.63|199.95|197.75|199.95|197.75|199.71|197.51|0
1641417060000|2022-01-05 21:11:00|199.83|197.63|200.19|197.99|200.19|197.99|199.83|197.63|0
1641417070000|2022-01-05 21:11:10|200.31|198.11|200.31|198.11|200.43|198.23|200.31|198.11|0
1641417080000|2022-01-05 21:11:20|200.37|198.17|200.07|197.87|200.43|198.23|200.07|197.87|0
1641417090000|2022-01-05 21:11:30|200.31|198.11|200.31|198.11|200.31|198.11|200.31|198.11|0
1641417120000|2022-01-05 21:12:00|200.43|198.23|200.31|198.11|200.43|198.23|200.31|198.11|0
1641417130000|2022-01-05 21:12:10|200.25|198.05|199.95|197.75|200.25|198.05|199.95|197.75|0
1641417140000|2022-01-05 21:12:20|200.07|197.87|200.07|197.87|200.07|197.87|200.01|197.81|0
1641417150000|2022-01-05 21:12:30|200.13|197.93|200.19|197.99|200.19|197.99|200.13|197.93|0
1641417160000|2022-01-05 21:12:40|199.95|197.75|200.07|197.87|200.07|197.87|199.95|197.75|0
1641417170000|2022-01-05 21:12:50|199.95|197.75|200.07|197.87|200.07|197.87|199.83|197.63|0
1641417180000|2022-01-05 21:13:00|200.19|197.99|200.55|198.35|200.55|198.35|200.19|197.99|0
1641417190000|2022-01-05 21:13:10|198.06|195.86|198.18|195.98|198.18|195.98|198.06|195.86|0
1641417200000|2022-01-05 21:13:20|198.9|196.7|198.9|196.7|198.9|196.7|198.9|196.7|0
1641417210000|2022-01-05 21:13:30|199.02|196.82|198.9|196.7|199.14|196.94|198.9|196.7|0
1641417220000|2022-01-05 21:13:40|198.78|196.58|198.53|196.33|198.78|196.58|198.53|196.33|0
1641417230000|2022-01-05 21:13:50|198.41|196.21|198.66|196.46|198.66|196.46|198.41|196.21|0
1641417240000|2022-01-05 21:14:00|198.78|196.58|199.14|196.94|199.14|196.94|198.78|196.58|0
1641417250000|2022-01-05 21:14:10|199.26|197.06|199.26|197.06|199.26|197.06|199.26|197.06|0
1641417260000|2022-01-05 21:14:20|199.38|197.18|199.5|197.3|199.62|197.42|199.38|197.18|0
1641417270000|2022-01-05 21:14:30|199.56|197.36|199.62|197.42|199.62|197.42|199.56|197.36|0
1641417280000|2022-01-05 21:14:40|199.5|197.3|199.14|196.94|199.62|197.42|199.14|196.94|0
1641417290000|2022-01-05 21:14:50|199.26|197.06|199.5|197.3|199.5|197.3|199.26|197.06|0
1641417300000|2022-01-05 21:15:00|199.38|197.18|199.38|197.18|199.38|197.18|199.38|197.18|0
1641417310000|2022-01-05 21:15:10|199.56|196.76|199.32|196.52|199.56|196.76|199.32|196.52|0
1641417320000|2022-01-05 21:15:20|199.44|196.64|199.44|196.64|199.44|196.64|199.32|196.52|0
1641417330000|2022-01-05 21:15:30|199.32|196.52|199.32|196.52|199.32|196.52|199.32|196.52|0
1641417340000|2022-01-05 21:15:40|199.2|196.4|199.2|196.4|199.2|196.4|199.2|196.4|0
1641417350000|2022-01-05 21:15:50|199.19|196.39|199.32|196.52|199.32|196.52|199.19|196.39|0
1641417360000|2022-01-05 21:16:00|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1641417390000|2022-01-05 21:16:30|199.32|196.52|199.32|196.52|199.32|196.52|199.25|196.45|0
1641417400000|2022-01-05 21:16:40|199.19|196.39|199.32|196.52|199.32|196.52|199.19|196.39|0
1641417410000|2022-01-05 21:16:50|199.31|196.51|199.56|196.76|199.56|196.76|199.31|196.51|0
1641417420000|2022-01-05 21:17:00|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1641417430000|2022-01-05 21:17:10|199.8|197|199.56|196.76|199.8|197|199.56|196.76|0
1641417440000|2022-01-05 21:17:20|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1641417450000|2022-01-05 21:17:30|199.49|196.69|199.44|196.64|199.56|196.76|199.44|196.64|0
1641417460000|2022-01-05 21:17:40|199.31|196.51|199.19|196.39|199.31|196.51|199.19|196.39|0
1641417470000|2022-01-05 21:17:50|199.07|196.27|199.19|196.39|199.19|196.39|199.07|196.27|0
1641417480000|2022-01-05 21:18:00|199.31|196.51|199.43|196.63|199.43|196.63|199.31|196.51|0
1641417490000|2022-01-05 21:18:10|199.56|196.76|199.56|196.76|199.56|196.76|199.56|196.76|0
1641417500000|2022-01-05 21:18:20|199.43|196.63|199.43|196.63|199.49|196.69|199.43|196.63|0
1641417510000|2022-01-05 21:18:30|199.49|196.69|199.49|196.69|199.56|196.76|199.49|196.69|0
1641417520000|2022-01-05 21:18:40|199.43|196.63|199.31|196.51|199.43|196.63|199.31|196.51|0
1641417530000|2022-01-05 21:18:50|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1641417550000|2022-01-05 21:19:10|199.31|196.51|199.31|196.51|199.31|196.51|199.31|196.51|0
1641417560000|2022-01-05 21:19:20|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1641417580000|2022-01-05 21:19:40|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1641417590000|2022-01-05 21:19:50|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1641417610000|2022-01-05 21:20:10|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1641417620000|2022-01-05 21:20:20|199.31|196.51|199.49|196.69|199.49|196.69|199.31|196.51|0
1641417630000|2022-01-05 21:20:30|199.43|196.63|199.31|196.51|199.43|196.63|199.31|196.51|0
1641417640000|2022-01-05 21:20:40|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1641417650000|2022-01-05 21:20:50|199.31|196.51|199.19|196.39|199.43|196.63|199.19|196.39|0
1641417680000|2022-01-05 21:21:20|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1641417710000|2022-01-05 21:21:50|199.19|196.39|199.07|196.27|199.19|196.39|199.07|196.27|0
1641417720000|2022-01-05 21:22:00|199.19|196.39|199.13|196.33|199.19|196.39|199.07|196.27|0
1641417730000|2022-01-05 21:22:10|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1641417780000|2022-01-05 21:23:00|199.19|196.39|199.07|196.27|199.19|196.39|199.07|196.27|0
1641417790000|2022-01-05 21:23:10|199.19|196.39|199.07|196.27|199.19|196.39|199.07|196.27|0
1641417810000|2022-01-05 21:23:30|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1641417820000|2022-01-05 21:23:40|198.83|196.03|198.83|196.03|198.83|196.03|198.83|196.03|0
1641417840000|2022-01-05 21:24:00|198.71|195.91|198.59|195.79|198.71|195.91|198.59|195.79|0
1641417850000|2022-01-05 21:24:10|198.47|195.67|198.71|195.91|198.71|195.91|198.47|195.67|0
1641417860000|2022-01-05 21:24:20|198.59|195.79|198.71|195.91|198.71|195.91|198.59|195.79|0
1641417900000|2022-01-05 21:25:00|198.65|195.85|198.71|195.91|198.71|195.91|198.65|195.85|0
1641417920000|2022-01-05 21:25:20|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1641417940000|2022-01-05 21:25:40|198.41|195.61|198.47|195.67|198.47|195.67|198.41|195.61|0
1641417950000|2022-01-05 21:25:50|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1641417960000|2022-01-05 21:26:00|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1641417970000|2022-01-05 21:26:10|198.59|195.79|198.71|195.91|198.71|195.91|198.59|195.79|0
1641417980000|2022-01-05 21:26:20|198.59|195.79|198.35|195.55|198.59|195.79|198.35|195.55|0
1641417990000|2022-01-05 21:26:30|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1641418000000|2022-01-05 21:26:40|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1641418010000|2022-01-05 21:26:50|198.23|195.43|198.11|195.31|198.23|195.43|198.11|195.31|0
1641418070000|2022-01-05 21:27:50|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1641418080000|2022-01-05 21:28:00|198.35|195.55|198.23|195.43|198.35|195.55|198.23|195.43|0
1641418090000|2022-01-05 21:28:10|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1641418110000|2022-01-05 21:28:30|198.23|195.43|198.11|195.31|198.23|195.43|198.11|195.31|0
1641418130000|2022-01-05 21:28:50|198.23|195.43|198.16|195.36|198.23|195.43|198.11|195.31|0
1641418140000|2022-01-05 21:29:00|198.23|195.43|198.11|195.31|198.23|195.43|198.11|195.31|0
1641418220000|2022-01-05 21:30:20|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1641418230000|2022-01-05 21:30:30|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1641418240000|2022-01-05 21:30:40|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1641418260000|2022-01-05 21:31:00|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1641418300000|2022-01-05 21:31:40|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1641418320000|2022-01-05 21:32:00|198.22|195.42|198.1|195.3|198.22|195.42|198.1|195.3|0
1641418330000|2022-01-05 21:32:10|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1641418450000|2022-01-05 21:34:10|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1641418630000|2022-01-05 21:37:10|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1641418650000|2022-01-05 21:37:30|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1641418680000|2022-01-05 21:38:00|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1641418700000|2022-01-05 21:38:20|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1641418840000|2022-01-05 21:40:40|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1641418850000|2022-01-05 21:40:50|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1641418910000|2022-01-05 21:41:50|197.74|194.94|197.5|194.7|197.74|194.94|197.5|194.7|0
1641418920000|2022-01-05 21:42:00|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1641418970000|2022-01-05 21:42:50|197.5|194.7|197.26|194.46|197.5|194.7|197.26|194.46|0
1641418980000|2022-01-05 21:43:00|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1641418990000|2022-01-05 21:43:10|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1641419010000|2022-01-05 21:43:30|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1641419070000|2022-01-05 21:44:30|197.26|194.46|197.14|194.34|197.26|194.46|197.14|194.34|0
1641419080000|2022-01-05 21:44:40|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1641419090000|2022-01-05 21:44:50|197.2|194.4|197.14|194.34|197.2|194.4|197.14|194.34|0
1641419100000|2022-01-05 21:45:00|197.56|194.76|197.86|195.06|197.86|195.06|197.56|194.76|0
1641419110000|2022-01-05 21:45:10|197.92|195.12|197.98|195.18|197.98|195.18|197.92|195.12|0
1641419120000|2022-01-05 21:45:20|197.62|194.82|197.26|194.46|197.62|194.82|197.26|194.46|0
1641419130000|2022-01-05 21:45:30|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641419140000|2022-01-05 21:45:40|197.62|194.82|197.74|194.94|197.74|194.94|197.62|194.82|0
1641419150000|2022-01-05 21:45:50|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1641419160000|2022-01-05 21:46:00|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641419170000|2022-01-05 21:46:10|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1641419190000|2022-01-05 21:46:30|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1641419200000|2022-01-05 21:46:40|197.62|194.82|197.74|194.94|197.74|194.94|197.62|194.82|0
1641419210000|2022-01-05 21:46:50|197.62|194.82|197.74|194.94|197.74|194.94|197.62|194.82|0
1641419220000|2022-01-05 21:47:00|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1641419230000|2022-01-05 21:47:10|197.5|194.7|197.38|194.58|197.5|194.7|197.38|194.58|0
1641419240000|2022-01-05 21:47:20|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641419250000|2022-01-05 21:47:30|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1641419270000|2022-01-05 21:47:50|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1641419280000|2022-01-05 21:48:00|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641419300000|2022-01-05 21:48:20|197.38|194.58|197.26|194.46|197.38|194.58|197.26|194.46|0
1641419310000|2022-01-05 21:48:30|197.14|194.34|197.26|194.46|197.26|194.46|197.14|194.34|0
1641419320000|2022-01-05 21:48:40|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1641419340000|2022-01-05 21:49:00|197.5|194.7|197.02|194.22|197.5|194.7|197.02|194.22|0
1641419350000|2022-01-05 21:49:10|197.2|194.4|197.02|194.22|197.2|194.4|197.02|194.22|0
1641419360000|2022-01-05 21:49:20|196.9|194.1|196.78|193.98|196.9|194.1|196.66|193.86|0
1641419370000|2022-01-05 21:49:30|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1641419400000|2022-01-05 21:50:00|197.02|194.22|196.9|194.1|197.02|194.22|196.9|194.1|0
1641419410000|2022-01-05 21:50:10|196.96|194.16|197.02|194.22|197.02|194.22|196.96|194.16|0
1641419420000|2022-01-05 21:50:20|197.14|194.34|197.02|194.22|197.14|194.34|197.02|194.22|0
1641419440000|2022-01-05 21:50:40|197.14|194.34|197.26|194.46|197.26|194.46|197.14|194.34|0
1641419450000|2022-01-05 21:50:50|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641419460000|2022-01-05 21:51:00|197.43|194.63|197.5|194.7|197.5|194.7|197.38|194.58|0
1641419470000|2022-01-05 21:51:10|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1641419480000|2022-01-05 21:51:20|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641419490000|2022-01-05 21:51:30|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1641419500000|2022-01-05 21:51:40|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1641419520000|2022-01-05 21:52:00|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641419540000|2022-01-05 21:52:20|197.38|194.58|197.26|194.46|197.38|194.58|197.26|194.46|0
1641419550000|2022-01-05 21:52:30|197.31|194.51|197.5|194.7|197.5|194.7|197.31|194.51|0
1641419570000|2022-01-05 21:52:50|197.62|194.82|197.61|194.81|197.62|194.82|197.61|194.81|0
1641419580000|2022-01-05 21:53:00|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641419590000|2022-01-05 21:53:10|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1641419600000|2022-01-05 21:53:20|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1641419610000|2022-01-05 21:53:30|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1641419620000|2022-01-05 21:53:40|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1641419630000|2022-01-05 21:53:50|197.07|194.27|197.14|194.34|197.14|194.34|197.02|194.22|0
1641419640000|2022-01-05 21:54:00|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1641419650000|2022-01-05 21:54:10|196.95|194.15|196.9|194.1|196.95|194.15|196.9|194.1|0
1641419660000|2022-01-05 21:54:20|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1641419670000|2022-01-05 21:54:30|196.78|193.98|196.66|193.86|196.78|193.98|196.66|193.86|0
1641419690000|2022-01-05 21:54:50|196.59|193.79|196.66|193.86|196.66|193.86|196.54|193.74|0
1641419700000|2022-01-05 21:55:00|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641419710000|2022-01-05 21:55:10|196.42|193.62|196.3|193.5|196.42|193.62|196.3|193.5|0
1641419720000|2022-01-05 21:55:20|196.18|193.38|195.94|193.14|196.18|193.38|195.94|193.14|0
1641419730000|2022-01-05 21:55:30|195.88|193.08|195.82|193.02|195.88|193.08|195.82|193.02|0
1641419740000|2022-01-05 21:55:40|195.94|193.14|196.18|193.38|196.18|193.38|195.94|193.14|0
1641419750000|2022-01-05 21:55:50|196.24|193.44|196.3|193.5|196.3|193.5|196.24|193.44|0
1641419760000|2022-01-05 21:56:00|196.18|193.38|196.3|193.5|196.3|193.5|196.18|193.38|0
1641419770000|2022-01-05 21:56:10|196.18|193.38|196.12|193.32|196.24|193.44|196.12|193.32|0
1641419780000|2022-01-05 21:56:20|196.18|193.38|195.94|193.14|196.18|193.38|195.94|193.14|0
1641419790000|2022-01-05 21:56:30|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1641419800000|2022-01-05 21:56:40|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1641419810000|2022-01-05 21:56:50|195.7|192.9|195.76|192.96|195.82|193.02|195.7|192.9|0
1641419820000|2022-01-05 21:57:00|195.82|193.02|196|193.2|196|193.2|195.82|193.02|0
1641419830000|2022-01-05 21:57:10|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1641419840000|2022-01-05 21:57:20|196|193.2|196.06|193.26|196.06|193.26|196|193.2|0
1641419850000|2022-01-05 21:57:30|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1641419880000|2022-01-05 21:58:00|196.06|193.26|195.94|193.14|196.06|193.26|195.94|193.14|0
1641419890000|2022-01-05 21:58:10|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1641419900000|2022-01-05 21:58:20|196.18|193.38|196.42|193.62|196.42|193.62|196.18|193.38|0
1641419910000|2022-01-05 21:58:30|196.3|193.5|196.18|193.38|196.3|193.5|196.18|193.38|0
1641419920000|2022-01-05 21:58:40|196.3|193.5|196.35|193.55|196.35|193.55|196.3|193.5|0
1641419940000|2022-01-05 21:59:00|196.42|193.62|196.65|193.85|196.65|193.85|196.42|193.62|0
1641419950000|2022-01-05 21:59:10|196.53|193.73|196.53|193.73|196.53|193.73|196.47|193.67|0
1641419960000|2022-01-05 21:59:20|196.65|193.85|196.77|193.97|196.77|193.97|196.65|193.85|0
1641419980000|2022-01-05 21:59:40|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1641419990000|2022-01-05 21:59:50|196.59|193.79|196.59|193.79|196.71|193.91|196.59|193.79|0
1641420000000|2022-01-05 22:00:00|196.57|193.77|196.39|193.59|196.57|193.77|196.39|193.59|0
1641420010000|2022-01-05 22:00:10|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1641420020000|2022-01-05 22:00:20|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1641420030000|2022-01-05 22:00:30|196.37|193.57|196.41|193.61|196.41|193.61|196.37|193.57|0
1641420050000|2022-01-05 22:00:50|196.42|193.62|196.32|193.52|196.42|193.62|196.32|193.52|0
1641420080000|2022-01-05 22:01:20|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1641420090000|2022-01-05 22:01:30|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1641420320000|2022-01-05 22:05:20|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1641420340000|2022-01-05 22:05:40|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1641420350000|2022-01-05 22:05:50|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1641420360000|2022-01-05 22:06:00|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1641420390000|2022-01-05 22:06:30|196.63|193.83|196.61|193.81|196.63|193.83|196.61|193.81|0
1641420400000|2022-01-05 22:06:40|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1641420420000|2022-01-05 22:07:00|196.61|193.81|196.59|193.79|196.61|193.81|196.59|193.79|0
1641420430000|2022-01-05 22:07:10|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641420440000|2022-01-05 22:07:20|196.47|193.67|196.45|193.65|196.47|193.67|196.45|193.65|0
1641420450000|2022-01-05 22:07:30|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1641420460000|2022-01-05 22:07:40|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641420470000|2022-01-05 22:07:50|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1641420480000|2022-01-05 22:08:00|196.71|193.91|196.59|193.79|196.71|193.91|196.59|193.79|0
1641420510000|2022-01-05 22:08:30|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1641420520000|2022-01-05 22:08:40|196.45|193.65|196.38|193.58|196.45|193.65|196.38|193.58|0
1641420530000|2022-01-05 22:08:50|196.4|193.6|196.38|193.58|196.4|193.6|196.38|193.58|0
1641420540000|2022-01-05 22:09:00|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1641420550000|2022-01-05 22:09:10|196.38|193.58|196.38|193.58|196.38|193.58|196.37|193.57|0
1641420560000|2022-01-05 22:09:20|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641420580000|2022-01-05 22:09:40|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1641420640000|2022-01-05 22:10:40|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1641420650000|2022-01-05 22:10:50|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1641420660000|2022-01-05 22:11:00|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1641420680000|2022-01-05 22:11:20|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1641420700000|2022-01-05 22:11:40|196.28|193.48|196.37|193.57|196.37|193.57|196.28|193.48|0
1641420710000|2022-01-05 22:11:50|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1641420750000|2022-01-05 22:12:30|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641420760000|2022-01-05 22:12:40|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1641420770000|2022-01-05 22:12:50|196.35|193.55|196.42|193.62|196.42|193.62|196.35|193.55|0
1641420780000|2022-01-05 22:13:00|196.38|193.58|196.38|193.58|196.5|193.7|196.38|193.58|0
1641420790000|2022-01-05 22:13:10|196.5|193.7|196.57|193.77|196.57|193.77|196.5|193.7|0
1641420810000|2022-01-05 22:13:30|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1641420820000|2022-01-05 22:13:40|196.69|193.89|196.73|193.93|196.73|193.93|196.69|193.89|0
1641420840000|2022-01-05 22:14:00|196.71|193.91|196.71|193.91|196.71|193.91|196.71|193.91|0
1641420850000|2022-01-05 22:14:10|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1641420870000|2022-01-05 22:14:30|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1641420880000|2022-01-05 22:14:40|196.45|193.65|196.42|193.62|196.45|193.65|196.42|193.62|0
1641420890000|2022-01-05 22:14:50|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1641420900000|2022-01-05 22:15:00|196.24|193.44|196.47|193.67|196.47|193.67|196.24|193.44|0
1641420910000|2022-01-05 22:15:10|196.45|193.65|196.38|193.58|196.45|193.65|196.38|193.58|0
1641420920000|2022-01-05 22:15:20|196.42|193.62|196.47|193.67|196.47|193.67|196.42|193.62|0
1641420960000|2022-01-05 22:16:00|196.48|193.68|196.43|193.63|196.48|193.68|196.43|193.63|0
1641420970000|2022-01-05 22:16:10|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1641420980000|2022-01-05 22:16:20|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1641420990000|2022-01-05 22:16:30|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1641421000000|2022-01-05 22:16:40|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1641421010000|2022-01-05 22:16:50|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641421050000|2022-01-05 22:17:30|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1641421090000|2022-01-05 22:18:10|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641421150000|2022-01-05 22:19:10|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1641421220000|2022-01-05 22:20:20|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1641421240000|2022-01-05 22:20:40|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641421250000|2022-01-05 22:20:50|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1641421260000|2022-01-05 22:21:00|196.63|193.83|196.62|193.82|196.63|193.83|196.62|193.82|0
1641421270000|2022-01-05 22:21:10|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1641421340000|2022-01-05 22:22:20|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1641421360000|2022-01-05 22:22:40|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1641421390000|2022-01-05 22:23:10|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641421400000|2022-01-05 22:23:20|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1641421410000|2022-01-05 22:23:30|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1641421490000|2022-01-05 22:24:50|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1641421500000|2022-01-05 22:25:00|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1641421530000|2022-01-05 22:25:30|196.57|193.77|196.66|193.86|196.66|193.86|196.57|193.77|0
1641421560000|2022-01-05 22:26:00|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1641421720000|2022-01-05 22:28:40|196.75|193.95|196.64|193.84|196.75|193.95|196.64|193.84|0
1641421760000|2022-01-05 22:29:20|196.56|193.76|196.55|193.75|196.56|193.76|196.55|193.75|0
1641421810000|2022-01-05 22:30:10|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1641421850000|2022-01-05 22:30:50|196.56|193.76|196.56|193.76|196.56|193.76|196.56|193.76|0
1641421910000|2022-01-05 22:31:50|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1641421940000|2022-01-05 22:32:20|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1641421970000|2022-01-05 22:32:50|196.57|193.77|196.59|193.79|196.59|193.79|196.57|193.77|0
1641422040000|2022-01-05 22:34:00|196.6|193.8|196.41|193.61|196.6|193.8|196.41|193.61|0
1641422230000|2022-01-05 22:37:10|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1641422310000|2022-01-05 22:38:30|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1641422370000|2022-01-05 22:39:30|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1641422390000|2022-01-05 22:39:50|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1641422400000|2022-01-05 22:40:00|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1641422450000|2022-01-05 22:40:50|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1641422500000|2022-01-05 22:41:40|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1641422510000|2022-01-05 22:41:50|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1641422520000|2022-01-05 22:42:00|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1641422540000|2022-01-05 22:42:20|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1641422680000|2022-01-05 22:44:40|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1641422740000|2022-01-05 22:45:40|196.35|193.55|196.34|193.54|196.35|193.55|196.34|193.54|0
1641422780000|2022-01-05 22:46:20|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1641422790000|2022-01-05 22:46:30|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1641422850000|2022-01-05 22:47:30|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1641422870000|2022-01-05 22:47:50|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1641422890000|2022-01-05 22:48:10|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1641422900000|2022-01-05 22:48:20|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1641422910000|2022-01-05 22:48:30|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1641423020000|2022-01-05 22:50:20|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1641423050000|2022-01-05 22:50:50|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1641423090000|2022-01-05 22:51:30|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641423140000|2022-01-05 22:52:20|196.6|193.8|196.57|193.77|196.6|193.8|196.57|193.77|0
1641423150000|2022-01-05 22:52:30|196.55|193.75|196.53|193.73|196.55|193.75|196.5|193.7|0
1641423160000|2022-01-05 22:52:40|196.5|193.7|196.53|193.73|196.53|193.73|196.5|193.7|0
1641423170000|2022-01-05 22:52:50|196.6|193.8|196.57|193.77|196.6|193.8|196.57|193.77|0
1641423180000|2022-01-05 22:53:00|196.59|193.79|196.57|193.77|196.59|193.79|196.57|193.77|0
1641423190000|2022-01-05 22:53:10|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641423210000|2022-01-05 22:53:30|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1641423220000|2022-01-05 22:53:40|196.62|193.82|196.66|193.86|196.66|193.86|196.62|193.82|0
1641423230000|2022-01-05 22:53:50|196.69|193.89|196.66|193.86|196.69|193.89|196.66|193.86|0
1641423250000|2022-01-05 22:54:10|196.67|193.87|196.66|193.86|196.67|193.87|196.66|193.86|0
1641423270000|2022-01-05 22:54:30|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1641423290000|2022-01-05 22:54:50|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1641423310000|2022-01-05 22:55:10|196.46|193.66|196.48|193.68|196.48|193.68|196.46|193.66|0
1641423320000|2022-01-05 22:55:20|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1641423330000|2022-01-05 22:55:30|196.62|193.82|196.64|193.84|196.64|193.84|196.62|193.82|0
1641423340000|2022-01-05 22:55:40|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1641423350000|2022-01-05 22:55:50|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641423400000|2022-01-05 22:56:40|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1641423450000|2022-01-05 22:57:30|196.79|193.99|196.72|193.92|196.79|193.99|196.72|193.92|0
1641423460000|2022-01-05 22:57:40|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641423470000|2022-01-05 22:57:50|196.8|194|196.8|194|196.8|194|196.8|194|0
1641423480000|2022-01-05 22:58:00|197.01|194.21|196.89|194.09|197.01|194.21|196.89|194.09|0
1641423490000|2022-01-05 22:58:10|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1641423510000|2022-01-05 22:58:30|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1641423540000|2022-01-05 22:59:00|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1641423550000|2022-01-05 22:59:10|196.91|194.11|196.86|194.06|196.91|194.11|196.86|194.06|0
1641423570000|2022-01-05 22:59:30|196.85|194.05|196.72|193.92|196.85|194.05|196.72|193.92|0
1641423580000|2022-01-05 22:59:40|196.62|193.82|196.51|193.71|196.62|193.82|196.51|193.71|0
1641423600000|2022-01-05 23:00:00|197.16|194.36|197.28|194.48|197.28|194.48|197.16|194.36|0
1641423610000|2022-01-05 23:00:10|197.16|194.36|197.1|194.3|197.22|194.42|197.1|194.3|0
1641423620000|2022-01-05 23:00:20|196.98|194.18|196.98|194.18|196.98|194.18|196.92|194.12|0
1641423630000|2022-01-05 23:00:30|196.86|194.06|197.4|194.6|197.4|194.6|196.86|194.06|0
1641423640000|2022-01-05 23:00:40|197.22|194.42|197.22|194.42|197.34|194.54|197.22|194.42|0
1641423650000|2022-01-05 23:00:50|197.28|194.48|197.22|194.42|197.28|194.48|197.22|194.42|0
1641423660000|2022-01-05 23:01:00|197.4|194.6|197.34|194.54|197.4|194.6|197.34|194.54|0
1641423670000|2022-01-05 23:01:10|197.4|194.6|197.46|194.66|197.46|194.66|197.4|194.6|0
1641423680000|2022-01-05 23:01:20|197.58|194.78|197.34|194.54|197.58|194.78|197.16|194.36|0
1641423690000|2022-01-05 23:01:30|197.4|194.6|197.4|194.6|197.4|194.6|197.34|194.54|0
1641423700000|2022-01-05 23:01:40|197.34|194.54|197.34|194.54|197.46|194.66|197.34|194.54|0
1641423710000|2022-01-05 23:01:50|197.04|194.24|197.34|194.54|197.34|194.54|197.04|194.24|0
1641423720000|2022-01-05 23:02:00|197.28|194.48|196.98|194.18|197.28|194.48|196.98|194.18|0
1641423730000|2022-01-05 23:02:10|197.1|194.3|197.1|194.3|197.1|194.3|196.98|194.18|0
1641423750000|2022-01-05 23:02:30|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1641423760000|2022-01-05 23:02:40|197.34|194.54|197.46|194.66|197.46|194.66|197.34|194.54|0
1641423770000|2022-01-05 23:02:50|197.52|194.72|197.1|194.3|197.52|194.72|197.1|194.3|0
1641423780000|2022-01-05 23:03:00|197.22|194.42|197.28|194.48|197.34|194.54|197.22|194.42|0
1641423790000|2022-01-05 23:03:10|197.22|194.42|197.22|194.42|197.34|194.54|197.22|194.42|0
1641423800000|2022-01-05 23:03:20|197.1|194.3|197.34|194.54|197.34|194.54|197.1|194.3|0
1641423810000|2022-01-05 23:03:30|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1641423820000|2022-01-05 23:03:40|197.34|194.54|197.22|194.42|197.34|194.54|197.22|194.42|0
1641423830000|2022-01-05 23:03:50|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1641423840000|2022-01-05 23:04:00|197.1|194.3|196.74|193.94|197.1|194.3|196.74|193.94|0
1641423850000|2022-01-05 23:04:10|196.62|193.82|196.5|193.7|196.74|193.94|196.5|193.7|0
1641423860000|2022-01-05 23:04:20|196.38|193.58|196.03|193.23|196.38|193.58|196.03|193.23|0
1641423870000|2022-01-05 23:04:30|195.31|192.51|195.31|192.51|195.43|192.63|195.31|192.51|0
1641423880000|2022-01-05 23:04:40|195.43|192.63|194.95|192.15|195.43|192.63|194.95|192.15|0
1641423890000|2022-01-05 23:04:50|195.07|192.27|194.83|192.03|195.07|192.27|194.83|192.03|0
1641423900000|2022-01-05 23:05:00|194.95|192.15|194.6|191.8|194.95|192.15|194.6|191.8|0
1641423910000|2022-01-05 23:05:10|194.24|191.44|194.95|192.15|194.95|192.15|194.24|191.44|0
1641423920000|2022-01-05 23:05:20|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1641423930000|2022-01-05 23:05:30|194.72|191.92|194.6|191.8|194.72|191.92|194.48|191.68|0
1641423940000|2022-01-05 23:05:40|194.48|191.68|194.24|191.44|194.48|191.68|194.24|191.44|0
1641423950000|2022-01-05 23:05:50|194.65|191.85|194.72|191.92|194.72|191.92|194.6|191.8|0
1641423960000|2022-01-05 23:06:00|194.83|192.03|194.6|191.8|194.83|192.03|194.42|191.62|0
1641423970000|2022-01-05 23:06:10|194.48|191.68|194.36|191.56|194.48|191.68|194.36|191.56|0
1641423980000|2022-01-05 23:06:20|194.18|191.38|193.47|190.67|194.18|191.38|193.47|190.67|0
1641423990000|2022-01-05 23:06:30|193.06|190.26|193.29|190.49|193.29|190.49|193.06|190.26|0
1641424000000|2022-01-05 23:06:40|193.17|190.37|192.94|190.14|193.17|190.37|192.94|190.14|0
1641424010000|2022-01-05 23:06:50|192.76|189.96|192.82|190.02|192.82|190.02|192.7|189.9|0
1641424020000|2022-01-05 23:07:00|193.17|190.37|193.17|190.37|193.17|190.37|193.11|190.31|0
1641424030000|2022-01-05 23:07:10|192.58|189.78|192.7|189.9|192.7|189.9|192.58|189.78|0
1641424040000|2022-01-05 23:07:20|192.76|189.96|192.7|189.9|192.82|190.02|192.7|189.9|0
1641424050000|2022-01-05 23:07:30|192.58|189.78|192.58|189.78|192.58|189.78|192.52|189.72|0
1641424060000|2022-01-05 23:07:40|192.47|189.67|192.23|189.43|192.47|189.67|192.23|189.43|0
1641424070000|2022-01-05 23:07:50|191.99|189.19|192.11|189.31|192.23|189.43|191.99|189.19|0
1641424080000|2022-01-05 23:08:00|192.35|189.55|192.35|189.55|192.35|189.55|192.11|189.31|0
1641424090000|2022-01-05 23:08:10|192.23|189.43|192.4|189.6|192.58|189.78|192.11|189.31|0
1641424100000|2022-01-05 23:08:20|192.35|189.55|192.58|189.78|192.58|189.78|192.35|189.55|0
1641424110000|2022-01-05 23:08:30|192.46|189.66|192.46|189.66|192.46|189.66|192.35|189.55|0
1641424120000|2022-01-05 23:08:40|192.4|189.6|192.7|189.9|192.7|189.9|192.4|189.6|0
1641424130000|2022-01-05 23:08:50|192.82|190.02|192.82|190.02|192.82|190.02|192.7|189.9|0
1641424140000|2022-01-05 23:09:00|192.7|189.9|192.7|189.9|192.7|189.9|192.46|189.66|0
1641424150000|2022-01-05 23:09:10|192.82|190.02|192.94|190.14|192.94|190.14|192.82|190.02|0
1641424170000|2022-01-05 23:09:30|192.82|190.02|192.94|190.14|192.94|190.14|192.82|190.02|0
1641424180000|2022-01-05 23:09:40|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1641424190000|2022-01-05 23:09:50|193.17|190.37|193.29|190.49|193.29|190.49|193.17|190.37|0
1641424200000|2022-01-05 23:10:00|193.53|190.73|193.53|190.73|193.53|190.73|193.29|190.49|0
1641424210000|2022-01-05 23:10:10|193.41|190.61|193.65|190.85|193.65|190.85|193.41|190.61|0
1641424220000|2022-01-05 23:10:20|193.76|190.96|193.76|190.96|193.88|191.08|193.76|190.96|0
1641424230000|2022-01-05 23:10:30|194|191.2|193.76|190.96|194|191.2|193.76|190.96|0
1641424240000|2022-01-05 23:10:40|193.65|190.85|193.65|190.85|193.65|190.85|193.65|190.85|0
1641424250000|2022-01-05 23:10:50|193.53|190.73|193.76|190.96|193.76|190.96|193.53|190.73|0
1641424260000|2022-01-05 23:11:00|193.88|191.08|193.76|190.96|193.88|191.08|193.76|190.96|0
1641424280000|2022-01-05 23:11:20|193.65|190.85|193.53|190.73|193.88|191.08|193.53|190.73|0
1641424290000|2022-01-05 23:11:30|193.41|190.61|193.41|190.61|193.41|190.61|193.29|190.49|0
1641424300000|2022-01-05 23:11:40|193.29|190.49|193.17|190.37|193.29|190.49|193.17|190.37|0
1641424310000|2022-01-05 23:11:50|193.29|190.49|193.41|190.61|193.41|190.61|193.29|190.49|0
1641424320000|2022-01-05 23:12:00|193.58|190.78|193.7|190.9|193.7|190.9|193.58|190.78|0
1641424330000|2022-01-05 23:12:10|193.76|190.96|193.64|190.84|193.76|190.96|193.64|190.84|0
1641424340000|2022-01-05 23:12:20|193.41|190.61|193.29|190.49|193.41|190.61|193.29|190.49|0
1641424350000|2022-01-05 23:12:30|193.17|190.37|193.29|190.49|193.29|190.49|193.17|190.37|0
1641424360000|2022-01-05 23:12:40|193.17|190.37|193.29|190.49|193.29|190.49|193.05|190.25|0
1641424370000|2022-01-05 23:12:50|193.17|190.37|193.17|190.37|193.29|190.49|193.17|190.37|0
1641424380000|2022-01-05 23:13:00|193.05|190.25|193.29|190.49|193.29|190.49|193.05|190.25|0
1641424390000|2022-01-05 23:13:10|193.23|190.43|193.29|190.49|193.29|190.49|193.23|190.43|0
1641424400000|2022-01-05 23:13:20|193.41|190.61|193.53|190.73|193.53|190.73|193.41|190.61|0
1641424410000|2022-01-05 23:13:30|193.46|190.66|193.53|190.73|193.58|190.78|193.46|190.66|0
1641424420000|2022-01-05 23:13:40|193.41|190.61|193.53|190.73|193.53|190.73|193.41|190.61|0
1641424430000|2022-01-05 23:13:50|193.41|190.61|193.53|190.73|193.53|190.73|193.41|190.61|0
1641424440000|2022-01-05 23:14:00|193.41|190.61|193.53|190.73|193.53|190.73|193.41|190.61|0
1641424450000|2022-01-05 23:14:10|193.64|190.84|193.88|191.08|193.88|191.08|193.64|190.84|0
1641424460000|2022-01-05 23:14:20|194|191.2|194|191.2|194|191.2|193.88|191.08|0
1641424470000|2022-01-05 23:14:30|193.88|191.08|193.94|191.14|193.94|191.14|193.82|191.02|0
1641424480000|2022-01-05 23:14:40|194|191.2|194|191.2|194|191.2|194|191.2|0
1641424500000|2022-01-05 23:15:00|194.36|191.56|194.47|191.67|194.47|191.67|194.24|191.44|0
1641424510000|2022-01-05 23:15:10|194.35|191.55|194.47|191.67|194.59|191.79|194.35|191.55|0
1641424520000|2022-01-05 23:15:20|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1641424530000|2022-01-05 23:15:30|194.71|191.91|194.95|192.15|194.95|192.15|194.71|191.91|0
1641424540000|2022-01-05 23:15:40|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1641424550000|2022-01-05 23:15:50|194.71|191.91|194.59|191.79|194.71|191.91|194.59|191.79|0
1641424560000|2022-01-05 23:16:00|194.47|191.67|194.35|191.55|194.47|191.67|194.35|191.55|0
1641424570000|2022-01-05 23:16:10|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1641424580000|2022-01-05 23:16:20|194.47|191.67|194.53|191.73|194.59|191.79|194.47|191.67|0
1641424590000|2022-01-05 23:16:30|194.47|191.67|194.59|191.79|194.59|191.79|194.47|191.67|0
1641424600000|2022-01-05 23:16:40|194.47|191.67|194.53|191.73|194.59|191.79|194.47|191.67|0
1641424610000|2022-01-05 23:16:50|194.59|191.79|194.71|191.91|194.71|191.91|194.59|191.79|0
1641424620000|2022-01-05 23:17:00|194.47|191.67|194.71|191.91|194.71|191.91|194.47|191.67|0
1641424640000|2022-01-05 23:17:20|194.65|191.85|194.47|191.67|194.65|191.85|194.47|191.67|0
1641424660000|2022-01-05 23:17:40|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1641424670000|2022-01-05 23:17:50|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1641424680000|2022-01-05 23:18:00|194.59|191.79|194.47|191.67|194.71|191.91|194.47|191.67|0
1641424690000|2022-01-05 23:18:10|194.41|191.61|194.47|191.67|194.47|191.67|194.41|191.61|0
1641424700000|2022-01-05 23:18:20|194.59|191.79|194.59|191.79|194.59|191.79|194.47|191.67|0
1641424710000|2022-01-05 23:18:30|194.83|192.03|194.83|192.03|194.83|192.03|194.71|191.91|0
1641424720000|2022-01-05 23:18:40|195.19|192.39|195.07|192.27|195.19|192.39|195.07|192.27|0
1641424740000|2022-01-05 23:19:00|195.12|192.32|195.42|192.62|195.42|192.62|195.07|192.27|0
1641424750000|2022-01-05 23:19:10|195.3|192.5|195.54|192.74|195.54|192.74|195.3|192.5|0
1641424760000|2022-01-05 23:19:20|195.36|192.56|195.18|192.38|195.36|192.56|195.18|192.38|0
1641424770000|2022-01-05 23:19:30|195.3|192.5|195.3|192.5|195.42|192.62|195.3|192.5|0
1641424780000|2022-01-05 23:19:40|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1641424790000|2022-01-05 23:19:50|195.18|192.38|195.3|192.5|195.3|192.5|195.18|192.38|0
1641424800000|2022-01-05 23:20:00|195.18|192.38|195.3|192.5|195.3|192.5|195.18|192.38|0
1641424810000|2022-01-05 23:20:10|195.24|192.44|195.24|192.44|195.3|192.5|195.24|192.44|0
1641424820000|2022-01-05 23:20:20|195.3|192.5|195.07|192.27|195.3|192.5|195.07|192.27|0
1641424830000|2022-01-05 23:20:30|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1641424840000|2022-01-05 23:20:40|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1641424850000|2022-01-05 23:20:50|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1641424860000|2022-01-05 23:21:00|195.3|192.5|195.54|192.74|195.54|192.74|195.3|192.5|0
1641424880000|2022-01-05 23:21:20|195.48|192.68|195.54|192.74|195.54|192.74|195.48|192.68|0
1641424890000|2022-01-05 23:21:30|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1641424900000|2022-01-05 23:21:40|195.72|192.92|195.66|192.86|195.72|192.92|195.66|192.86|0
1641424910000|2022-01-05 23:21:50|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1641424920000|2022-01-05 23:22:00|195.72|192.92|195.78|192.98|195.78|192.98|195.66|192.86|0
1641424930000|2022-01-05 23:22:10|195.9|193.1|195.78|192.98|195.9|193.1|195.78|192.98|0
1641424940000|2022-01-05 23:22:20|195.66|192.86|195.78|192.98|195.9|193.1|195.66|192.86|0
1641424950000|2022-01-05 23:22:30|195.9|193.1|196.02|193.22|196.02|193.22|195.9|193.1|0
1641424960000|2022-01-05 23:22:40|196.14|193.34|195.66|192.86|196.14|193.34|195.66|192.86|0
1641424980000|2022-01-05 23:23:00|195.78|192.98|195.9|193.1|195.9|193.1|195.78|192.98|0
1641424990000|2022-01-05 23:23:10|195.78|192.98|195.9|193.1|195.9|193.1|195.78|192.98|0
1641425000000|2022-01-05 23:23:20|196.02|193.22|196.26|193.46|196.26|193.46|196.02|193.22|0
1641425010000|2022-01-05 23:23:30|196.02|193.22|196.26|193.46|196.37|193.57|196.02|193.22|0
1641425020000|2022-01-05 23:23:40|196.14|193.34|196.14|193.34|196.14|193.34|196.14|193.34|0
1641425030000|2022-01-05 23:23:50|196.19|193.39|196.31|193.51|196.31|193.51|196.19|193.39|0
1641425040000|2022-01-05 23:24:00|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641425050000|2022-01-05 23:24:10|196.26|193.46|196.61|193.81|196.61|193.81|196.26|193.46|0
1641425060000|2022-01-05 23:24:20|196.55|193.75|196.61|193.81|196.61|193.81|196.55|193.75|0
1641425080000|2022-01-05 23:24:40|196.67|193.87|196.73|193.93|196.73|193.93|196.67|193.87|0
1641425090000|2022-01-05 23:24:50|196.85|194.05|196.73|193.93|196.85|194.05|196.73|193.93|0
1641425100000|2022-01-05 23:25:00|196.85|194.05|196.97|194.17|196.97|194.17|196.85|194.05|0
1641425110000|2022-01-05 23:25:10|197.09|194.29|197.21|194.41|197.21|194.41|197.09|194.29|0
1641425120000|2022-01-05 23:25:20|197.15|194.35|197.21|194.41|197.21|194.41|197.15|194.35|0
1641425130000|2022-01-05 23:25:30|197.33|194.53|197.33|194.53|197.33|194.53|197.21|194.41|0
1641425140000|2022-01-05 23:25:40|197.09|194.29|197.09|194.29|197.21|194.41|197.09|194.29|0
1641425160000|2022-01-05 23:26:00|197.15|194.35|197.03|194.23|197.15|194.35|197.03|194.23|0
1641425170000|2022-01-05 23:26:10|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1641425180000|2022-01-05 23:26:20|196.97|194.17|197.09|194.29|197.09|194.29|196.97|194.17|0
1641425190000|2022-01-05 23:26:30|197.21|194.41|197.81|195.01|197.81|195.01|197.21|194.41|0
1641425200000|2022-01-05 23:26:40|197.69|194.89|197.57|194.77|197.69|194.89|197.57|194.77|0
1641425210000|2022-01-05 23:26:50|197.45|194.65|197.57|194.77|197.57|194.77|197.45|194.65|0
1641425220000|2022-01-05 23:27:00|197.45|194.65|197.69|194.89|197.69|194.89|197.45|194.65|0
1641425230000|2022-01-05 23:27:10|197.75|194.95|197.57|194.77|197.75|194.95|197.57|194.77|0
1641425240000|2022-01-05 23:27:20|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1641425260000|2022-01-05 23:27:40|197.87|195.07|197.99|195.19|197.99|195.19|197.81|195.01|0
1641425270000|2022-01-05 23:27:50|197.93|195.13|198.17|195.37|198.17|195.37|197.81|195.01|0
1641425280000|2022-01-05 23:28:00|198.05|195.25|197.93|195.13|198.05|195.25|197.93|195.13|0
1641425290000|2022-01-05 23:28:10|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1641425310000|2022-01-05 23:28:30|197.69|194.89|197.57|194.77|197.69|194.89|197.57|194.77|0
1641425330000|2022-01-05 23:28:50|197.69|194.89|197.57|194.77|197.69|194.89|197.57|194.77|0
1641425350000|2022-01-05 23:29:10|197.69|194.89|197.69|194.89|197.69|194.89|197.57|194.77|0
1641425370000|2022-01-05 23:29:30|197.81|195.01|197.93|195.13|197.93|195.13|197.81|195.01|0
1641425380000|2022-01-05 23:29:40|198.05|195.25|198.17|195.37|198.17|195.37|198.05|195.25|0
1641425400000|2022-01-05 23:30:00|198.29|195.49|198.29|195.49|198.41|195.61|198.29|195.49|0
1641425410000|2022-01-05 23:30:10|198.41|195.61|198.17|195.37|198.41|195.61|198.17|195.37|0
1641425420000|2022-01-05 23:30:20|198.05|195.25|197.93|195.13|198.05|195.25|197.93|195.13|0
1641425430000|2022-01-05 23:30:30|198.05|195.25|198.05|195.25|198.05|195.25|197.93|195.13|0
1641425440000|2022-01-05 23:30:40|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1641425460000|2022-01-05 23:31:00|198.05|195.25|198.05|195.25|198.05|195.25|198.05|195.25|0
1641425470000|2022-01-05 23:31:10|198.17|195.37|198.29|195.49|198.29|195.49|198.17|195.37|0
1641425480000|2022-01-05 23:31:20|198.41|195.61|198.41|195.61|198.41|195.61|198.29|195.49|0
1641425490000|2022-01-05 23:31:30|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1641425500000|2022-01-05 23:31:40|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1641425520000|2022-01-05 23:32:00|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1641425540000|2022-01-05 23:32:20|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1641425550000|2022-01-05 23:32:30|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1641425560000|2022-01-05 23:32:40|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1641425600000|2022-01-05 23:33:20|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1641425610000|2022-01-05 23:33:30|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1641425620000|2022-01-05 23:33:40|198.77|195.97|198.89|196.09|198.89|196.09|198.77|195.97|0
1641425630000|2022-01-05 23:33:50|198.77|195.97|199.01|196.21|199.01|196.21|198.77|195.97|0
1641425640000|2022-01-05 23:34:00|198.95|196.15|198.95|196.15|198.95|196.15|198.89|196.09|0
1641425650000|2022-01-05 23:34:10|199.01|196.21|198.89|196.09|199.01|196.21|198.89|196.09|0
1641425660000|2022-01-05 23:34:20|198.95|196.15|198.89|196.09|198.95|196.15|198.89|196.09|0
1641425670000|2022-01-05 23:34:30|198.95|196.15|198.82|196.02|198.95|196.15|198.82|196.02|0
1641425680000|2022-01-05 23:34:40|198.77|195.97|198.65|195.85|198.77|195.97|198.65|195.85|0
1641425690000|2022-01-05 23:34:50|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1641425700000|2022-01-05 23:35:00|198.65|195.85|198.65|195.85|198.77|195.97|198.65|195.85|0
1641425710000|2022-01-05 23:35:10|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1641425720000|2022-01-05 23:35:20|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1641425730000|2022-01-05 23:35:30|198.34|195.54|198.34|195.54|198.41|195.61|198.34|195.54|0
1641425740000|2022-01-05 23:35:40|198.29|195.49|198.41|195.61|198.53|195.73|198.29|195.49|0
1641425750000|2022-01-05 23:35:50|198.34|195.54|198.29|195.49|198.41|195.61|198.29|195.49|0
1641425760000|2022-01-05 23:36:00|198.34|195.54|198.46|195.66|198.53|195.73|198.34|195.54|0
1641425770000|2022-01-05 23:36:10|198.58|195.78|198.53|195.73|198.58|195.78|198.53|195.73|0
1641425780000|2022-01-05 23:36:20|198.41|195.61|198.17|195.37|198.41|195.61|198.17|195.37|0
1641425790000|2022-01-05 23:36:30|198.1|195.3|198.17|195.37|198.17|195.37|198.1|195.3|0
1641425800000|2022-01-05 23:36:40|198.1|195.3|198.04|195.24|198.1|195.3|198.04|195.24|0
1641425810000|2022-01-05 23:36:50|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1641425820000|2022-01-05 23:37:00|198.04|195.24|197.92|195.12|198.04|195.24|197.8|195|0
1641425830000|2022-01-05 23:37:10|198.04|195.24|198.04|195.24|198.16|195.36|198.04|195.24|0
1641425840000|2022-01-05 23:37:20|197.98|195.18|197.92|195.12|197.98|195.18|197.92|195.12|0
1641425850000|2022-01-05 23:37:30|197.86|195.06|197.86|195.06|197.86|195.06|197.86|195.06|0
1641425860000|2022-01-05 23:37:40|197.8|195|197.8|195|197.8|195|197.68|194.88|0
1641425870000|2022-01-05 23:37:50|197.92|195.12|197.86|195.06|197.92|195.12|197.86|195.06|0
1641425880000|2022-01-05 23:38:00|197.8|195|197.8|195|197.8|195|197.8|195|0
1641425890000|2022-01-05 23:38:10|197.68|194.88|197.56|194.76|197.68|194.88|197.56|194.76|0
1641425900000|2022-01-05 23:38:20|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1641425910000|2022-01-05 23:38:30|197.56|194.76|197.38|194.58|197.56|194.76|197.32|194.52|0
1641425920000|2022-01-05 23:38:40|197.32|194.52|197.32|194.52|197.32|194.52|197.2|194.4|0
1641425930000|2022-01-05 23:38:50|197.2|194.4|197.08|194.28|197.2|194.4|197.08|194.28|0
1641425940000|2022-01-05 23:39:00|197.2|194.4|197.44|194.64|197.44|194.64|197.2|194.4|0
1641425950000|2022-01-05 23:39:10|197.56|194.76|197.68|194.88|197.68|194.88|197.56|194.76|0
1641425960000|2022-01-05 23:39:20|197.8|195|197.92|195.12|197.92|195.12|197.8|195|0
1641425970000|2022-01-05 23:39:30|198.04|195.24|197.92|195.12|198.04|195.24|197.92|195.12|0
1641425980000|2022-01-05 23:39:40|198.04|195.24|198.04|195.24|198.04|195.24|198.04|195.24|0
1641425990000|2022-01-05 23:39:50|198.16|195.36|198.16|195.36|198.22|195.42|198.16|195.36|0
1641426000000|2022-01-05 23:40:00|198.28|195.48|198.28|195.48|198.28|195.48|198.16|195.36|0
1641426010000|2022-01-05 23:40:10|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1641426020000|2022-01-05 23:40:20|198.28|195.48|198.28|195.48|198.34|195.54|198.28|195.48|0
1641426030000|2022-01-05 23:40:30|198.16|195.36|197.92|195.12|198.16|195.36|197.92|195.12|0
1641426040000|2022-01-05 23:40:40|197.8|195|197.8|195|197.8|195|197.68|194.88|0
1641426050000|2022-01-05 23:40:50|197.74|194.94|197.8|195|197.8|195|197.74|194.94|0
1641426060000|2022-01-05 23:41:00|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1641426070000|2022-01-05 23:41:10|197.62|194.82|197.68|194.88|197.68|194.88|197.56|194.76|0
1641426080000|2022-01-05 23:41:20|197.62|194.82|197.56|194.76|197.62|194.82|197.56|194.76|0
1641426090000|2022-01-05 23:41:30|197.44|194.64|197.8|195|197.8|195|197.44|194.64|0
1641426100000|2022-01-05 23:41:40|197.92|195.12|198.04|195.24|198.04|195.24|197.92|195.12|0
1641426110000|2022-01-05 23:41:50|197.92|195.12|197.68|194.88|197.92|195.12|197.68|194.88|0
1641426120000|2022-01-05 23:42:00|197.92|195.12|197.86|195.06|197.92|195.12|197.8|195|0
1641426130000|2022-01-05 23:42:10|197.92|195.12|197.92|195.12|197.92|195.12|197.86|195.06|0
1641426140000|2022-01-05 23:42:20|197.86|195.06|198.04|195.24|198.04|195.24|197.86|195.06|0
1641426150000|2022-01-05 23:42:30|198.16|195.36|198.28|195.48|198.28|195.48|198.16|195.36|0
1641426160000|2022-01-05 23:42:40|198.16|195.36|198.22|195.42|198.22|195.42|198.16|195.36|0
1641426170000|2022-01-05 23:42:50|198.16|195.36|197.92|195.12|198.16|195.36|197.92|195.12|0
1641426180000|2022-01-05 23:43:00|197.8|195|198.04|195.24|198.04|195.24|197.8|195|0
1641426190000|2022-01-05 23:43:10|197.98|195.18|198.04|195.24|198.16|195.36|197.98|195.18|0
1641426200000|2022-01-05 23:43:20|198.1|195.3|198.34|195.54|198.4|195.6|198.1|195.3|0
1641426210000|2022-01-05 23:43:30|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1641426220000|2022-01-05 23:43:40|198.34|195.54|198.52|195.72|198.52|195.72|198.34|195.54|0
1641426230000|2022-01-05 23:43:50|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1641426240000|2022-01-05 23:44:00|198.52|195.72|198.58|195.78|198.58|195.78|198.52|195.72|0
1641426250000|2022-01-05 23:44:10|198.64|195.84|198.7|195.9|198.7|195.9|198.64|195.84|0
1641426260000|2022-01-05 23:44:20|198.64|195.84|198.52|195.72|198.64|195.84|198.52|195.72|0
1641426270000|2022-01-05 23:44:30|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1641426280000|2022-01-05 23:44:40|198.52|195.72|198.52|195.72|198.52|195.72|198.4|195.6|0
1641426290000|2022-01-05 23:44:50|198.4|195.6|198.58|195.78|198.64|195.84|198.4|195.6|0
1641426300000|2022-01-05 23:45:00|198.52|195.72|198.76|195.96|198.76|195.96|198.52|195.72|0
1641426310000|2022-01-05 23:45:10|198.64|195.84|198.64|195.84|198.64|195.84|198.58|195.78|0
1641426320000|2022-01-05 23:45:20|198.58|195.78|198.58|195.78|198.58|195.78|198.52|195.72|0
1641426330000|2022-01-05 23:45:30|198.64|195.84|198.64|195.84|198.64|195.84|198.52|195.72|0
1641426340000|2022-01-05 23:45:40|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1641426350000|2022-01-05 23:45:50|198.4|195.6|198.28|195.48|198.4|195.6|198.28|195.48|0
1641426360000|2022-01-05 23:46:00|198.16|195.36|198.04|195.24|198.16|195.36|198.04|195.24|0
1641426370000|2022-01-05 23:46:10|197.92|195.12|197.92|195.12|197.98|195.18|197.92|195.12|0
1641426380000|2022-01-05 23:46:20|197.8|195|197.8|195|197.8|195|197.68|194.88|0
1641426390000|2022-01-05 23:46:30|197.68|194.88|197.74|194.94|197.74|194.94|197.68|194.88|0
1641426400000|2022-01-05 23:46:40|197.68|194.88|197.74|194.94|197.74|194.94|197.68|194.88|0
1641426410000|2022-01-05 23:46:50|197.8|195|197.92|195.12|197.92|195.12|197.8|195|0
1641426420000|2022-01-05 23:47:00|197.8|195|197.8|195|197.8|195|197.8|195|0
1641426430000|2022-01-05 23:47:10|197.92|195.12|197.98|195.18|197.98|195.18|197.92|195.12|0
1641426440000|2022-01-05 23:47:20|197.92|195.12|198.1|195.3|198.1|195.3|197.92|195.12|0
1641426450000|2022-01-05 23:47:30|198.04|195.24|198.04|195.24|198.04|195.24|197.98|195.18|0
1641426460000|2022-01-05 23:47:40|197.98|195.18|198.1|195.3|198.1|195.3|197.98|195.18|0
1641426470000|2022-01-05 23:47:50|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1641426480000|2022-01-05 23:48:00|198.22|195.42|198.52|195.72|198.52|195.72|198.22|195.42|0
1641426490000|2022-01-05 23:48:10|198.58|195.78|198.52|195.72|198.58|195.78|198.52|195.72|0
1641426500000|2022-01-05 23:48:20|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1641426510000|2022-01-05 23:48:30|198.28|195.48|198.34|195.54|198.4|195.6|198.28|195.48|0
1641426520000|2022-01-05 23:48:40|198.28|195.48|198.1|195.3|198.28|195.48|198.1|195.3|0
1641426530000|2022-01-05 23:48:50|198.16|195.36|198.16|195.36|198.22|195.42|198.16|195.36|0
1641426540000|2022-01-05 23:49:00|198.1|195.3|198.28|195.48|198.28|195.48|198.04|195.24|0
1641426550000|2022-01-05 23:49:10|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1641426560000|2022-01-05 23:49:20|198.28|195.48|198.16|195.36|198.28|195.48|198.16|195.36|0
1641426570000|2022-01-05 23:49:30|198.1|195.3|198.22|195.42|198.22|195.42|198.1|195.3|0
1641426580000|2022-01-05 23:49:40|198.16|195.36|198.16|195.36|198.22|195.42|198.16|195.36|0
1641426590000|2022-01-05 23:49:50|198.22|195.42|198.16|195.36|198.28|195.48|198.16|195.36|0
1641426600000|2022-01-05 23:50:00|198.22|195.42|198.28|195.48|198.28|195.48|198.22|195.42|0
1641426610000|2022-01-05 23:50:10|198.4|195.6|198.52|195.72|198.52|195.72|198.4|195.6|0
1641426620000|2022-01-05 23:50:20|198.64|195.84|198.76|195.96|198.76|195.96|198.64|195.84|0
1641426630000|2022-01-05 23:50:30|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1641426640000|2022-01-05 23:50:40|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1641426650000|2022-01-05 23:50:50|198.4|195.6|198.4|195.6|198.4|195.6|198.28|195.48|0
1641426660000|2022-01-05 23:51:00|198.28|195.48|198.22|195.42|198.28|195.48|198.16|195.36|0
1641426670000|2022-01-05 23:51:10|198.28|195.48|198.4|195.6|198.4|195.6|198.28|195.48|0
1641426680000|2022-01-05 23:51:20|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1641426690000|2022-01-05 23:51:30|198.28|195.48|198.52|195.72|198.52|195.72|198.28|195.48|0
1641426700000|2022-01-05 23:51:40|198.46|195.66|198.28|195.48|198.46|195.66|198.28|195.48|0
1641426710000|2022-01-05 23:51:50|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1641426720000|2022-01-05 23:52:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1641426730000|2022-01-05 23:52:10|198.16|195.36|198.4|195.6|198.4|195.6|198.16|195.36|0
1641426740000|2022-01-05 23:52:20|198.28|195.48|198.4|195.6|198.4|195.6|198.28|195.48|0
1641426750000|2022-01-05 23:52:30|198.52|195.72|198.4|195.6|198.52|195.72|198.4|195.6|0
1641426760000|2022-01-05 23:52:40|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1641426770000|2022-01-05 23:52:50|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1641426780000|2022-01-05 23:53:00|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1641426790000|2022-01-05 23:53:10|198.52|195.72|198.58|195.78|198.58|195.78|198.52|195.72|0
1641426800000|2022-01-05 23:53:20|198.64|195.84|198.52|195.72|198.64|195.84|198.52|195.72|0
1641426820000|2022-01-05 23:53:40|198.58|195.78|198.64|195.84|198.64|195.84|198.58|195.78|0
1641426830000|2022-01-05 23:53:50|198.58|195.78|198.64|195.84|198.64|195.84|198.58|195.78|0
1641426840000|2022-01-05 23:54:00|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1641426870000|2022-01-05 23:54:30|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1641426890000|2022-01-05 23:54:50|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1641426900000|2022-01-05 23:55:00|198.64|195.84|198.64|195.84|198.69|195.89|198.64|195.84|0
1641426910000|2022-01-05 23:55:10|198.76|195.96|198.76|195.96|198.76|195.96|198.69|195.89|0
1641426920000|2022-01-05 23:55:20|198.88|196.08|198.81|196.01|198.88|196.08|198.81|196.01|0
1641426930000|2022-01-05 23:55:30|198.76|195.96|198.69|195.89|198.76|195.96|198.64|195.84|0
1641426940000|2022-01-05 23:55:40|198.64|195.84|198.76|195.96|198.76|195.96|198.64|195.84|0
1641426950000|2022-01-05 23:55:50|198.81|196.01|198.88|196.08|198.88|196.08|198.81|196.01|0
1641426960000|2022-01-05 23:56:00|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1641426970000|2022-01-05 23:56:10|198.88|196.08|198.88|196.08|198.93|196.13|198.88|196.08|0
1641426980000|2022-01-05 23:56:20|199|196.2|199|196.2|199|196.2|199|196.2|0
1641426990000|2022-01-05 23:56:30|198.93|196.13|199|196.2|199|196.2|198.93|196.13|0
1641427000000|2022-01-05 23:56:40|199.12|196.32|199.12|196.32|199.12|196.32|199|196.2|0
1641427010000|2022-01-05 23:56:50|199.18|196.38|199.36|196.56|199.36|196.56|199.18|196.38|0
1641427030000|2022-01-05 23:57:10|199.48|196.68|199.6|196.8|199.6|196.8|199.48|196.68|0
1641427040000|2022-01-05 23:57:20|199.66|196.86|199.72|196.92|199.72|196.92|199.66|196.86|0
1641427050000|2022-01-05 23:57:30|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1641427060000|2022-01-05 23:57:40|199.72|196.92|199.72|196.92|199.78|196.98|199.72|196.92|0
1641427120000|2022-01-05 23:58:40|199.6|196.8|199.72|196.92|199.72|196.92|199.6|196.8|0
1641427130000|2022-01-05 23:58:50|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1641427140000|2022-01-05 23:59:00|199.72|196.92|199.84|197.04|199.84|197.04|199.72|196.92|0
1641427170000|2022-01-05 23:59:30|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1641427190000|2022-01-05 23:59:50|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1641427200000|2022-01-06 00:00:00|199.48|196.68|199.72|196.92|199.72|196.92|199.48|196.68|0
1641427210000|2022-01-06 00:00:10|199.84|197.04|199.72|196.92|199.84|197.04|199.72|196.92|0
1641427220000|2022-01-06 00:00:20|199.84|197.04|200.08|197.28|200.08|197.28|199.84|197.04|0
1641427230000|2022-01-06 00:00:30|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1641427240000|2022-01-06 00:00:40|200.32|197.52|200.2|197.4|200.32|197.52|200.2|197.4|0
1641427250000|2022-01-06 00:00:50|200.26|197.46|200.2|197.4|200.26|197.46|200.2|197.4|0
1641427260000|2022-01-06 00:01:00|200.32|197.52|200.32|197.52|200.32|197.52|200.2|197.4|0
1641427270000|2022-01-06 00:01:10|200.2|197.4|199.96|197.16|200.2|197.4|199.96|197.16|0
1641427280000|2022-01-06 00:01:20|199.84|197.04|199.72|196.92|199.84|197.04|199.72|196.92|0
1641427290000|2022-01-06 00:01:30|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1641427300000|2022-01-06 00:01:40|199.72|196.92|199.72|196.92|199.72|196.92|199.6|196.8|0
1641427310000|2022-01-06 00:01:50|199.84|197.04|200.2|197.4|200.2|197.4|199.84|197.04|0
1641427320000|2022-01-06 00:02:00|200.32|197.52|200.08|197.28|200.32|197.52|200.08|197.28|0
1641427330000|2022-01-06 00:02:10|199.96|197.16|199.84|197.04|199.96|197.16|199.84|197.04|0
1641427340000|2022-01-06 00:02:20|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1641427350000|2022-01-06 00:02:30|199.78|196.98|199.9|197.1|199.9|197.1|199.78|196.98|0
1641427360000|2022-01-06 00:02:40|199.96|197.16|200.08|197.28|200.14|197.34|199.96|197.16|0
1641427370000|2022-01-06 00:02:50|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1641427380000|2022-01-06 00:03:00|200.2|197.4|199.96|197.16|200.2|197.4|199.96|197.16|0
1641427390000|2022-01-06 00:03:10|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1641427400000|2022-01-06 00:03:20|199.96|197.16|200.08|197.28|200.08|197.28|199.96|197.16|0
1641427410000|2022-01-06 00:03:30|199.96|197.16|200.2|197.4|200.2|197.4|199.96|197.16|0
1641427420000|2022-01-06 00:03:40|200.08|197.28|200.2|197.4|200.2|197.4|200.08|197.28|0
1641427430000|2022-01-06 00:03:50|200.32|197.52|200.2|197.4|200.32|197.52|200.2|197.4|0
1641427440000|2022-01-06 00:04:00|200.08|197.28|200.2|197.4|200.2|197.4|200.08|197.28|0
1641427460000|2022-01-06 00:04:20|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1641427470000|2022-01-06 00:04:30|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1641427480000|2022-01-06 00:04:40|200.38|197.58|200.32|197.52|200.38|197.58|200.32|197.52|0
1641427490000|2022-01-06 00:04:50|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1641427500000|2022-01-06 00:05:00|200.26|197.46|200.32|197.52|200.32|197.52|200.26|197.46|0
1641427510000|2022-01-06 00:05:10|200.26|197.46|200.08|197.28|200.26|197.46|200.08|197.28|0
1641427520000|2022-01-06 00:05:20|199.96|197.16|199.84|197.04|199.96|197.16|199.84|197.04|0
1641427530000|2022-01-06 00:05:30|199.72|196.92|199.72|196.92|199.84|197.04|199.72|196.92|0
1641427540000|2022-01-06 00:05:40|199.84|197.04|199.72|196.92|199.84|197.04|199.72|196.92|0
1641427550000|2022-01-06 00:05:50|199.77|196.97|199.72|196.92|199.77|196.97|199.72|196.92|0
1641427560000|2022-01-06 00:06:00|199.84|197.04|199.23|196.43|199.84|197.04|199.23|196.43|0
1641427570000|2022-01-06 00:06:10|199.35|196.55|199.35|196.55|199.41|196.61|199.35|196.55|0
1641427580000|2022-01-06 00:06:20|199.29|196.49|199.53|196.73|199.53|196.73|199.23|196.43|0
1641427590000|2022-01-06 00:06:30|199.6|196.8|199.72|196.92|199.72|196.92|199.6|196.8|0
1641427600000|2022-01-06 00:06:40|199.65|196.85|199.47|196.67|199.65|196.85|199.47|196.67|0
1641427610000|2022-01-06 00:06:50|199.35|196.55|199.47|196.67|199.47|196.67|199.35|196.55|0
1641427620000|2022-01-06 00:07:00|199.59|196.79|199.47|196.67|199.59|196.79|199.35|196.55|0
1641427630000|2022-01-06 00:07:10|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1641427640000|2022-01-06 00:07:20|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1641427650000|2022-01-06 00:07:30|199.47|196.67|199.59|196.79|199.59|196.79|199.47|196.67|0
1641427660000|2022-01-06 00:07:40|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1641427680000|2022-01-06 00:08:00|199.84|197.04|200.32|197.52|200.32|197.52|199.84|197.04|0
1641427690000|2022-01-06 00:08:10|200.26|197.46|200.26|197.46|200.32|197.52|200.2|197.4|0
1641427700000|2022-01-06 00:08:20|200.32|197.52|200.44|197.64|200.44|197.64|200.32|197.52|0
1641427710000|2022-01-06 00:08:30|200.5|197.7|200.92|198.12|200.92|198.12|200.5|197.7|0
1641427720000|2022-01-06 00:08:40|200.8|198|200.56|197.76|200.8|198|200.56|197.76|0
1641427730000|2022-01-06 00:08:50|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1641427740000|2022-01-06 00:09:00|200.68|197.88|200.56|197.76|200.68|197.88|200.56|197.76|0
1641427750000|2022-01-06 00:09:10|200.68|197.88|200.56|197.76|200.68|197.88|200.56|197.76|0
1641427760000|2022-01-06 00:09:20|200.68|197.88|200.56|197.76|200.68|197.88|200.56|197.76|0
1641427770000|2022-01-06 00:09:30|200.44|197.64|200.32|197.52|200.44|197.64|200.32|197.52|0
1641427780000|2022-01-06 00:09:40|200.2|197.4|199.96|197.16|200.2|197.4|199.96|197.16|0
1641427790000|2022-01-06 00:09:50|199.83|197.03|199.83|197.03|199.83|197.03|199.71|196.91|0
1641427800000|2022-01-06 00:10:00|199.96|197.16|200.2|197.4|200.2|197.4|199.96|197.16|0
1641427810000|2022-01-06 00:10:10|200.38|197.58|200.2|197.4|200.38|197.58|200.2|197.4|0
1641427820000|2022-01-06 00:10:20|200.32|197.52|200.08|197.28|200.32|197.52|200.08|197.28|0
1641427830000|2022-01-06 00:10:30|200.2|197.4|200.2|197.4|200.2|197.4|200.13|197.33|0
1641427840000|2022-01-06 00:10:40|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1641427850000|2022-01-06 00:10:50|200.2|197.4|200.32|197.52|200.32|197.52|200.2|197.4|0
1641427860000|2022-01-06 00:11:00|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1641427870000|2022-01-06 00:11:10|199.95|197.15|200.13|197.33|200.13|197.33|199.95|197.15|0
1641427880000|2022-01-06 00:11:20|200.2|197.4|200.32|197.52|200.32|197.52|200.2|197.4|0
1641427890000|2022-01-06 00:11:30|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1641427900000|2022-01-06 00:11:40|200.25|197.45|200.2|197.4|200.32|197.52|200.2|197.4|0
1641427910000|2022-01-06 00:11:50|200.32|197.52|200.44|197.64|200.44|197.64|200.2|197.4|0
1641427920000|2022-01-06 00:12:00|200.5|197.7|200.56|197.76|200.56|197.76|200.5|197.7|0
1641427930000|2022-01-06 00:12:10|200.44|197.64|200.62|197.82|200.62|197.82|200.44|197.64|0
1641427940000|2022-01-06 00:12:20|200.68|197.88|200.32|197.52|200.68|197.88|200.32|197.52|0
1641427950000|2022-01-06 00:12:30|200.37|197.57|200.5|197.7|200.5|197.7|200.37|197.57|0
1641427960000|2022-01-06 00:12:40|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1641427970000|2022-01-06 00:12:50|200.86|198.06|200.92|198.12|200.92|198.12|200.8|198|0
1641427980000|2022-01-06 00:13:00|200.8|198|200.68|197.88|200.8|198|200.68|197.88|0
1641427990000|2022-01-06 00:13:10|200.8|198|200.8|198|200.8|198|200.8|198|0
1641428010000|2022-01-06 00:13:30|201.04|198.24|201.04|198.24|201.16|198.36|201.04|198.24|0
1641428030000|2022-01-06 00:13:50|200.92|198.12|201.16|198.36|201.16|198.36|200.92|198.12|0
1641428050000|2022-01-06 00:14:10|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1641428060000|2022-01-06 00:14:20|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1641428070000|2022-01-06 00:14:30|201.16|198.36|201.04|198.24|201.16|198.36|201.04|198.24|0
1641428080000|2022-01-06 00:14:40|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1641428090000|2022-01-06 00:14:50|201.1|198.3|201.16|198.36|201.16|198.36|201.1|198.3|0
1641428100000|2022-01-06 00:15:00|201.28|198.48|201.28|198.48|201.28|198.48|201.16|198.36|0
1641428110000|2022-01-06 00:15:10|201.04|198.24|201.28|198.48|201.28|198.48|201.04|198.24|0
1641428120000|2022-01-06 00:15:20|201.22|198.42|201.41|198.61|201.41|198.61|201.16|198.36|0
1641428130000|2022-01-06 00:15:30|201.53|198.73|201.41|198.61|201.53|198.73|201.41|198.61|0
1641428140000|2022-01-06 00:15:40|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1641428150000|2022-01-06 00:15:50|201.41|198.61|201.58|198.78|201.65|198.85|201.41|198.61|0
1641428160000|2022-01-06 00:16:00|201.65|198.85|201.77|198.97|201.77|198.97|201.53|198.73|0
1641428170000|2022-01-06 00:16:10|201.65|198.85|201.53|198.73|201.65|198.85|201.53|198.73|0
1641428180000|2022-01-06 00:16:20|201.65|198.85|201.53|198.73|201.65|198.85|201.53|198.73|0
1641428190000|2022-01-06 00:16:30|201.4|198.6|201.53|198.73|201.53|198.73|201.4|198.6|0
1641428200000|2022-01-06 00:16:40|201.65|198.85|201.53|198.73|201.65|198.85|201.53|198.73|0
1641428210000|2022-01-06 00:16:50|201.4|198.6|201.16|198.36|201.4|198.6|201.16|198.36|0
1641428220000|2022-01-06 00:17:00|201.04|198.24|201.1|198.3|201.16|198.36|201.04|198.24|0
1641428230000|2022-01-06 00:17:10|201.16|198.36|201.16|198.36|201.16|198.36|201.16|198.36|0
1641428250000|2022-01-06 00:17:30|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1641428260000|2022-01-06 00:17:40|201.16|198.36|201.16|198.36|201.16|198.36|201.04|198.24|0
1641428270000|2022-01-06 00:17:50|201.1|198.3|201.16|198.36|201.16|198.36|201.1|198.3|0
1641428280000|2022-01-06 00:18:00|201.04|198.24|200.92|198.12|201.04|198.24|200.92|198.12|0
1641428290000|2022-01-06 00:18:10|201.04|198.24|201.04|198.24|201.04|198.24|200.92|198.12|0
1641428300000|2022-01-06 00:18:20|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1641428310000|2022-01-06 00:18:30|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1641428320000|2022-01-06 00:18:40|201.16|198.36|201.16|198.36|201.16|198.36|201.16|198.36|0
1641428330000|2022-01-06 00:18:50|201.04|198.24|201.04|198.24|201.16|198.36|201.04|198.24|0
1641428340000|2022-01-06 00:19:00|201.16|198.36|201.04|198.24|201.16|198.36|201.04|198.24|0
1641428370000|2022-01-06 00:19:30|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1641428390000|2022-01-06 00:19:50|200.8|198|200.8|198|200.86|198.06|200.8|198|0
1641428400000|2022-01-06 00:20:00|200.68|197.88|200.68|197.88|200.68|197.88|200.56|197.76|0
1641428420000|2022-01-06 00:20:20|200.61|197.81|200.55|197.75|200.61|197.81|200.55|197.75|0
1641428430000|2022-01-06 00:20:30|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1641428440000|2022-01-06 00:20:40|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1641428450000|2022-01-06 00:20:50|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1641428460000|2022-01-06 00:21:00|200.55|197.75|200.55|197.75|200.61|197.81|200.55|197.75|0
1641428470000|2022-01-06 00:21:10|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1641428480000|2022-01-06 00:21:20|200.8|198|200.92|198.12|200.92|198.12|200.8|198|0
1641428490000|2022-01-06 00:21:30|201.04|198.24|201.16|198.36|201.16|198.36|201.04|198.24|0
1641428510000|2022-01-06 00:21:50|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1641428520000|2022-01-06 00:22:00|200.92|198.12|200.68|197.88|200.92|198.12|200.68|197.88|0
1641428530000|2022-01-06 00:22:10|200.67|197.87|200.55|197.75|200.67|197.87|200.55|197.75|0
1641428540000|2022-01-06 00:22:20|200.43|197.63|200.55|197.75|200.55|197.75|200.43|197.63|0
1641428550000|2022-01-06 00:22:30|200.61|197.81|200.43|197.63|200.61|197.81|200.43|197.63|0
1641428560000|2022-01-06 00:22:40|200.55|197.75|200.67|197.87|200.67|197.87|200.55|197.75|0
1641428570000|2022-01-06 00:22:50|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1641428580000|2022-01-06 00:23:00|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1641428590000|2022-01-06 00:23:10|200.31|197.51|200.13|197.33|200.31|197.51|200.13|197.33|0
1641428600000|2022-01-06 00:23:20|200.19|197.39|200.07|197.27|200.19|197.39|200.07|197.27|0
1641428610000|2022-01-06 00:23:30|199.77|196.97|199.95|197.15|199.95|197.15|199.77|196.97|0
1641428620000|2022-01-06 00:23:40|199.83|197.03|199.95|197.15|199.95|197.15|199.83|197.03|0
1641428630000|2022-01-06 00:23:50|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1641428640000|2022-01-06 00:24:00|200.19|197.39|200.19|197.39|200.25|197.45|200.19|197.39|0
1641428650000|2022-01-06 00:24:10|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1641428660000|2022-01-06 00:24:20|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1641428670000|2022-01-06 00:24:30|199.95|197.15|199.71|196.91|199.95|197.15|199.71|196.91|0
1641428680000|2022-01-06 00:24:40|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1641428690000|2022-01-06 00:24:50|199.71|196.91|199.71|196.91|199.71|196.91|199.64|196.84|0
1641428700000|2022-01-06 00:25:00|199.83|197.03|199.95|197.15|199.95|197.15|199.83|197.03|0
1641428710000|2022-01-06 00:25:10|199.83|197.03|199.95|197.15|199.95|197.15|199.83|197.03|0
1641428720000|2022-01-06 00:25:20|200.07|197.27|199.95|197.15|200.07|197.27|199.95|197.15|0
1641428730000|2022-01-06 00:25:30|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1641428740000|2022-01-06 00:25:40|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1641428750000|2022-01-06 00:25:50|200.31|197.51|200.43|197.63|200.43|197.63|200.31|197.51|0
1641428760000|2022-01-06 00:26:00|200.55|197.75|200.67|197.87|200.67|197.87|200.55|197.75|0
1641428770000|2022-01-06 00:26:10|200.55|197.75|200.67|197.87|200.67|197.87|200.55|197.75|0
1641428780000|2022-01-06 00:26:20|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1641428790000|2022-01-06 00:26:30|200.92|198.12|201.04|198.24|201.04|198.24|200.92|198.12|0
1641428800000|2022-01-06 00:26:40|200.97|198.17|200.91|198.11|201.04|198.24|200.91|198.11|0
1641428810000|2022-01-06 00:26:50|201.04|198.24|200.91|198.11|201.04|198.24|200.91|198.11|0
1641428820000|2022-01-06 00:27:00|200.79|197.99|200.67|197.87|200.79|197.99|200.67|197.87|0
1641428830000|2022-01-06 00:27:10|200.79|197.99|200.85|198.05|200.91|198.11|200.79|197.99|0
1641428840000|2022-01-06 00:27:20|200.79|197.99|200.67|197.87|200.79|197.99|200.67|197.87|0
1641428850000|2022-01-06 00:27:30|200.79|197.99|200.67|197.87|200.79|197.99|200.67|197.87|0
1641428860000|2022-01-06 00:27:40|200.79|197.99|200.55|197.75|200.79|197.99|200.55|197.75|0
1641428870000|2022-01-06 00:27:50|200.67|197.87|200.67|197.87|200.67|197.87|200.67|197.87|0
1641428880000|2022-01-06 00:28:00|200.73|197.93|200.67|197.87|200.73|197.93|200.67|197.87|0
1641428890000|2022-01-06 00:28:10|200.79|197.99|200.79|197.99|200.79|197.99|200.67|197.87|0
1641428900000|2022-01-06 00:28:20|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1641428920000|2022-01-06 00:28:40|200.97|198.17|200.91|198.11|201.04|198.24|200.91|198.11|0
1641428930000|2022-01-06 00:28:50|201.04|198.24|200.91|198.11|201.04|198.24|200.91|198.11|0
1641428950000|2022-01-06 00:29:10|200.79|197.99|200.85|198.05|200.85|198.05|200.79|197.99|0
1641428960000|2022-01-06 00:29:20|200.79|197.99|200.85|198.05|200.85|198.05|200.79|197.99|0
1641428970000|2022-01-06 00:29:30|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1641428980000|2022-01-06 00:29:40|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1641428990000|2022-01-06 00:29:50|200.79|197.99|200.91|198.11|200.91|198.11|200.79|197.99|0
1641429000000|2022-01-06 00:30:00|200.79|197.99|200.91|198.11|200.91|198.11|200.79|197.99|0
1641429010000|2022-01-06 00:30:10|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1641429020000|2022-01-06 00:30:20|200.79|197.99|200.67|197.87|200.79|197.99|200.67|197.87|0
1641429030000|2022-01-06 00:30:30|200.79|197.99|200.79|197.99|200.79|197.99|200.67|197.87|0
1641429050000|2022-01-06 00:30:50|200.67|197.87|200.55|197.75|200.73|197.93|200.55|197.75|0
1641429060000|2022-01-06 00:31:00|200.61|197.81|200.55|197.75|200.67|197.87|200.55|197.75|0
1641429080000|2022-01-06 00:31:20|200.67|197.87|200.91|198.11|200.91|198.11|200.67|197.87|0
1641429090000|2022-01-06 00:31:30|200.79|197.99|200.79|197.99|200.79|197.99|200.73|197.93|0
1641429100000|2022-01-06 00:31:40|200.67|197.87|200.79|197.99|200.79|197.99|200.67|197.87|0
1641429110000|2022-01-06 00:31:50|200.73|197.93|200.73|197.93|200.79|197.99|200.67|197.87|0
1641429120000|2022-01-06 00:32:00|200.79|197.99|201.03|198.23|201.03|198.23|200.79|197.99|0
1641429130000|2022-01-06 00:32:10|200.97|198.17|200.91|198.11|201.03|198.23|200.91|198.11|0
1641429140000|2022-01-06 00:32:20|200.79|197.99|200.79|197.99|200.91|198.11|200.79|197.99|0
1641429150000|2022-01-06 00:32:30|200.91|198.11|201.4|198.6|201.4|198.6|200.91|198.11|0
1641429160000|2022-01-06 00:32:40|201.52|198.72|201.64|198.84|201.76|198.96|201.52|198.72|0
1641429170000|2022-01-06 00:32:50|201.52|198.72|201.4|198.6|201.52|198.72|201.4|198.6|0
1641429180000|2022-01-06 00:33:00|201.28|198.48|201.15|198.35|201.28|198.48|201.03|198.23|0
1641429200000|2022-01-06 00:33:20|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1641429210000|2022-01-06 00:33:30|201.15|198.35|201.03|198.23|201.15|198.35|201.03|198.23|0
1641429220000|2022-01-06 00:33:40|201.15|198.35|200.79|197.99|201.15|198.35|200.79|197.99|0
1641429230000|2022-01-06 00:33:50|200.85|198.05|200.91|198.11|200.91|198.11|200.85|198.05|0
1641429240000|2022-01-06 00:34:00|200.97|198.17|200.91|198.11|200.97|198.17|200.91|198.11|0
1641429250000|2022-01-06 00:34:10|201.03|198.23|201.15|198.35|201.15|198.35|201.03|198.23|0
1641429260000|2022-01-06 00:34:20|201.03|198.23|200.91|198.11|201.03|198.23|200.91|198.11|0
1641429270000|2022-01-06 00:34:30|200.97|198.17|201.03|198.23|201.09|198.29|200.97|198.17|0
1641429280000|2022-01-06 00:34:40|200.91|198.11|200.97|198.17|200.97|198.17|200.91|198.11|0
1641429290000|2022-01-06 00:34:50|200.91|198.11|200.91|198.11|201.03|198.23|200.91|198.11|0
1641429300000|2022-01-06 00:35:00|200.97|198.17|200.91|198.11|200.97|198.17|200.91|198.11|0
1641429310000|2022-01-06 00:35:10|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1641429320000|2022-01-06 00:35:20|200.67|197.87|200.73|197.93|200.73|197.93|200.67|197.87|0
1641429330000|2022-01-06 00:35:30|200.67|197.87|200.67|197.87|200.67|197.87|200.67|197.87|0
1641429340000|2022-01-06 00:35:40|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1641429350000|2022-01-06 00:35:50|200.67|197.87|200.67|197.87|200.67|197.87|200.67|197.87|0
1641429360000|2022-01-06 00:36:00|200.61|197.81|201.03|198.23|201.03|198.23|200.61|197.81|0
1641429370000|2022-01-06 00:36:10|200.91|198.11|200.97|198.17|200.97|198.17|200.91|198.11|0
1641429380000|2022-01-06 00:36:20|201.03|198.23|201.15|198.35|201.15|198.35|201.03|198.23|0
1641429390000|2022-01-06 00:36:30|201.03|198.23|200.91|198.11|201.03|198.23|200.91|198.11|0
1641429400000|2022-01-06 00:36:40|200.79|197.99|200.67|197.87|200.79|197.99|200.67|197.87|0
1641429410000|2022-01-06 00:36:50|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1641429420000|2022-01-06 00:37:00|200.48|197.68|200.43|197.63|200.55|197.75|200.43|197.63|0
1641429430000|2022-01-06 00:37:10|200.48|197.68|200.43|197.63|200.48|197.68|200.43|197.63|0
1641429440000|2022-01-06 00:37:20|200.48|197.68|200.55|197.75|200.55|197.75|200.48|197.68|0
1641429450000|2022-01-06 00:37:30|200.6|197.8|200.55|197.75|200.6|197.8|200.55|197.75|0
1641429460000|2022-01-06 00:37:40|200.67|197.87|200.43|197.63|200.67|197.87|200.43|197.63|0
1641429480000|2022-01-06 00:38:00|200.48|197.68|200.55|197.75|200.55|197.75|200.48|197.68|0
1641429490000|2022-01-06 00:38:10|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1641429500000|2022-01-06 00:38:20|200.36|197.56|200.18|197.38|200.36|197.56|200.06|197.26|0
1641429510000|2022-01-06 00:38:30|200.3|197.5|200.12|197.32|200.3|197.5|200.12|197.32|0
1641429520000|2022-01-06 00:38:40|200.06|197.26|200.06|197.26|200.06|197.26|200.06|197.26|0
1641429540000|2022-01-06 00:39:00|200.12|197.32|200.06|197.26|200.12|197.32|200.06|197.26|0
1641429550000|2022-01-06 00:39:10|199.94|197.14|199.94|197.14|200.06|197.26|199.94|197.14|0
1641429560000|2022-01-06 00:39:20|200|197.2|199.58|196.78|200|197.2|199.58|196.78|0
1641429570000|2022-01-06 00:39:30|199.34|196.54|199.1|196.3|199.34|196.54|198.86|196.06|0
1641429580000|2022-01-06 00:39:40|198.98|196.18|198.86|196.06|199.1|196.3|198.86|196.06|0
1641429590000|2022-01-06 00:39:50|198.74|195.94|198.62|195.82|198.74|195.94|198.62|195.82|0
1641429600000|2022-01-06 00:40:00|198.74|195.94|198.5|195.7|198.74|195.94|198.5|195.7|0
1641429610000|2022-01-06 00:40:10|198.62|195.82|198.62|195.82|198.74|195.94|198.62|195.82|0
1641429620000|2022-01-06 00:40:20|198.5|195.7|198.62|195.82|198.62|195.82|198.5|195.7|0
1641429630000|2022-01-06 00:40:30|198.74|195.94|198.62|195.82|198.74|195.94|198.62|195.82|0
1641429640000|2022-01-06 00:40:40|198.67|195.87|198.37|195.57|198.74|195.94|198.37|195.57|0
1641429650000|2022-01-06 00:40:50|198.19|195.39|198.13|195.33|198.19|195.39|198.13|195.33|0
1641429660000|2022-01-06 00:41:00|198.19|195.39|198.07|195.27|198.19|195.39|198.01|195.21|0
1641429670000|2022-01-06 00:41:10|198.13|195.33|198.25|195.45|198.25|195.45|198.01|195.21|0
1641429680000|2022-01-06 00:41:20|198.13|195.33|198.01|195.21|198.13|195.33|198.01|195.21|0
1641429700000|2022-01-06 00:41:40|197.77|194.97|197.89|195.09|197.89|195.09|197.77|194.97|0
1641429710000|2022-01-06 00:41:50|198.01|195.21|197.89|195.09|198.07|195.27|197.89|195.09|0
1641429720000|2022-01-06 00:42:00|197.77|194.97|197.89|195.09|197.89|195.09|197.77|194.97|0
1641429730000|2022-01-06 00:42:10|197.95|195.15|198.07|195.27|198.07|195.27|197.89|195.09|0
1641429740000|2022-01-06 00:42:20|198.13|195.33|197.95|195.15|198.13|195.33|197.95|195.15|0
1641429750000|2022-01-06 00:42:30|198.01|195.21|198.07|195.27|198.07|195.27|198.01|195.21|0
1641429760000|2022-01-06 00:42:40|198.13|195.33|198.13|195.33|198.19|195.39|198.13|195.33|0
1641429770000|2022-01-06 00:42:50|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1641429780000|2022-01-06 00:43:00|198.07|195.27|197.89|195.09|198.07|195.27|197.77|194.97|0
1641429790000|2022-01-06 00:43:10|197.77|194.97|198.01|195.21|198.01|195.21|197.77|194.97|0
1641429800000|2022-01-06 00:43:20|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1641429810000|2022-01-06 00:43:30|198.25|195.45|198.25|195.45|198.25|195.45|198.13|195.33|0
1641429820000|2022-01-06 00:43:40|198.37|195.57|198.49|195.69|198.49|195.69|198.37|195.57|0
1641429830000|2022-01-06 00:43:50|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1641429840000|2022-01-06 00:44:00|198.43|195.63|198.37|195.57|198.43|195.63|198.37|195.57|0
1641429850000|2022-01-06 00:44:10|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1641429860000|2022-01-06 00:44:20|198.37|195.57|198.13|195.33|198.43|195.63|198.13|195.33|0
1641429870000|2022-01-06 00:44:30|198.01|195.21|197.77|194.97|198.01|195.21|197.77|194.97|0
1641429880000|2022-01-06 00:44:40|197.89|195.09|197.77|194.97|197.89|195.09|197.77|194.97|0
1641429890000|2022-01-06 00:44:50|197.71|194.91|197.53|194.73|197.77|194.97|197.53|194.73|0
1641429900000|2022-01-06 00:45:00|197.41|194.61|197.53|194.73|197.53|194.73|197.41|194.61|0
1641429910000|2022-01-06 00:45:10|197.65|194.85|197.77|194.97|197.77|194.97|197.59|194.79|0
1641429920000|2022-01-06 00:45:20|198.01|195.21|197.65|194.85|198.01|195.21|197.65|194.85|0
1641429940000|2022-01-06 00:45:40|197.53|194.73|197.41|194.61|197.53|194.73|197.41|194.61|0
1641429950000|2022-01-06 00:45:50|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1641429960000|2022-01-06 00:46:00|197.29|194.49|196.93|194.13|197.29|194.49|196.93|194.13|0
1641429970000|2022-01-06 00:46:10|196.99|194.19|196.93|194.13|197.05|194.25|196.93|194.13|0
1641429980000|2022-01-06 00:46:20|196.45|193.65|196.69|193.89|196.69|193.89|196.45|193.65|0
1641429990000|2022-01-06 00:46:30|196.87|194.07|197.05|194.25|197.05|194.25|196.87|194.07|0
1641430000000|2022-01-06 00:46:40|197.11|194.31|197.05|194.25|197.11|194.31|197.05|194.25|0
1641430010000|2022-01-06 00:46:50|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1641430020000|2022-01-06 00:47:00|197.05|194.25|197.29|194.49|197.29|194.49|196.93|194.13|0
1641430030000|2022-01-06 00:47:10|197.41|194.61|197.41|194.61|197.41|194.61|197.29|194.49|0
1641430040000|2022-01-06 00:47:20|197.29|194.49|197.29|194.49|197.29|194.49|197.17|194.37|0
1641430050000|2022-01-06 00:47:30|197.23|194.43|197.23|194.43|197.29|194.49|197.17|194.37|0
1641430060000|2022-01-06 00:47:40|197.29|194.49|197.29|194.49|197.41|194.61|197.29|194.49|0
1641430070000|2022-01-06 00:47:50|197.41|194.61|197.41|194.61|197.41|194.61|197.41|194.61|0
1641430080000|2022-01-06 00:48:00|197.29|194.49|197.41|194.61|197.41|194.61|197.29|194.49|0
1641430090000|2022-01-06 00:48:10|197.29|194.49|197.29|194.49|197.29|194.49|197.17|194.37|0
1641430100000|2022-01-06 00:48:20|197.23|194.43|197.41|194.61|197.41|194.61|197.23|194.43|0
1641430110000|2022-01-06 00:48:30|197.59|194.79|197.65|194.85|197.65|194.85|197.59|194.79|0
1641430120000|2022-01-06 00:48:40|197.77|194.97|197.77|194.97|197.89|195.09|197.77|194.97|0
1641430130000|2022-01-06 00:48:50|197.89|195.09|198.01|195.21|198.01|195.21|197.89|195.09|0
1641430140000|2022-01-06 00:49:00|198.13|195.33|198.01|195.21|198.13|195.33|198.01|195.21|0
1641430150000|2022-01-06 00:49:10|198.13|195.33|198.37|195.57|198.37|195.57|198.13|195.33|0
1641430160000|2022-01-06 00:49:20|198.49|195.69|198.61|195.81|198.73|195.93|198.49|195.69|0
1641430180000|2022-01-06 00:49:40|198.73|195.93|198.61|195.81|198.73|195.93|198.61|195.81|0
1641430190000|2022-01-06 00:49:50|198.55|195.75|198.61|195.81|198.61|195.81|198.49|195.69|0
1641430200000|2022-01-06 00:50:00|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1641430210000|2022-01-06 00:50:10|198.61|195.81|198.73|195.93|198.73|195.93|198.61|195.81|0
1641430230000|2022-01-06 00:50:30|198.61|195.81|198.85|196.05|198.85|196.05|198.61|195.81|0
1641430240000|2022-01-06 00:50:40|198.97|196.17|199.21|196.41|199.21|196.41|198.97|196.17|0
1641430250000|2022-01-06 00:50:50|199.33|196.53|199.45|196.65|199.57|196.77|199.33|196.53|0
1641430260000|2022-01-06 00:51:00|199.57|196.77|199.57|196.77|199.57|196.77|199.57|196.77|0
1641430270000|2022-01-06 00:51:10|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1641430280000|2022-01-06 00:51:20|199.57|196.77|199.57|196.77|199.57|196.77|199.51|196.71|0
1641430290000|2022-01-06 00:51:30|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1641430300000|2022-01-06 00:51:40|199.94|197.14|199.69|196.89|199.94|197.14|199.69|196.89|0
1641430310000|2022-01-06 00:51:50|199.81|197.01|199.69|196.89|199.81|197.01|199.69|196.89|0
1641430320000|2022-01-06 00:52:00|199.81|197.01|199.75|196.95|199.81|197.01|199.69|196.89|0
1641430330000|2022-01-06 00:52:10|199.69|196.89|199.69|196.89|199.69|196.89|199.69|196.89|0
1641430340000|2022-01-06 00:52:20|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1641430350000|2022-01-06 00:52:30|199.75|196.95|199.69|196.89|199.75|196.95|199.69|196.89|0
1641430360000|2022-01-06 00:52:40|199.81|197.01|199.75|196.95|199.81|197.01|199.69|196.89|0
1641430370000|2022-01-06 00:52:50|199.69|196.89|199.87|197.07|199.93|197.13|199.69|196.89|0
1641430380000|2022-01-06 00:53:00|199.81|197.01|199.69|196.89|199.81|197.01|199.69|196.89|0
1641430400000|2022-01-06 00:53:20|199.63|196.83|199.69|196.89|199.69|196.89|199.63|196.83|0
1641430410000|2022-01-06 00:53:30|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1641430420000|2022-01-06 00:53:40|199.93|197.13|199.87|197.07|199.93|197.13|199.81|197.01|0
1641430430000|2022-01-06 00:53:50|199.93|197.13|199.87|197.07|199.93|197.13|199.87|197.07|0
1641430440000|2022-01-06 00:54:00|199.81|197.01|199.69|196.89|199.81|197.01|199.69|196.89|0
1641430450000|2022-01-06 00:54:10|199.81|197.01|199.81|197.01|199.81|197.01|199.75|196.95|0
1641430460000|2022-01-06 00:54:20|199.75|196.95|199.81|197.01|199.81|197.01|199.75|196.95|0
1641430470000|2022-01-06 00:54:30|199.75|196.95|199.75|196.95|199.81|197.01|199.75|196.95|0
1641430480000|2022-01-06 00:54:40|199.69|196.89|199.63|196.83|199.69|196.89|199.63|196.83|0
1641430490000|2022-01-06 00:54:50|199.69|196.89|199.69|196.89|199.69|196.89|199.57|196.77|0
1641430500000|2022-01-06 00:55:00|199.57|196.77|199.39|196.59|199.57|196.77|199.33|196.53|0
1641430510000|2022-01-06 00:55:10|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1641430520000|2022-01-06 00:55:20|199.39|196.59|199.21|196.41|199.39|196.59|199.21|196.41|0
1641430530000|2022-01-06 00:55:30|199.27|196.47|199.21|196.41|199.27|196.47|199.21|196.41|0
1641430560000|2022-01-06 00:56:00|199.09|196.29|198.97|196.17|199.09|196.29|198.97|196.17|0
1641430570000|2022-01-06 00:56:10|199.09|196.29|199.21|196.41|199.21|196.41|199.09|196.29|0
1641430600000|2022-01-06 00:56:40|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1641430610000|2022-01-06 00:56:50|199.21|196.41|199.45|196.65|199.45|196.65|199.21|196.41|0
1641430620000|2022-01-06 00:57:00|199.33|196.53|199.39|196.59|199.39|196.59|199.33|196.53|0
1641430630000|2022-01-06 00:57:10|199.33|196.53|199.21|196.41|199.33|196.53|199.21|196.41|0
1641430650000|2022-01-06 00:57:30|199.33|196.53|199.51|196.71|199.51|196.71|199.33|196.53|0
1641430660000|2022-01-06 00:57:40|199.45|196.65|199.21|196.41|199.45|196.65|199.21|196.41|0
1641430680000|2022-01-06 00:58:00|199.09|196.29|198.97|196.17|199.09|196.29|198.97|196.17|0
1641430690000|2022-01-06 00:58:10|199.09|196.29|199.21|196.41|199.21|196.41|199.09|196.29|0
1641430710000|2022-01-06 00:58:30|199.15|196.35|199.09|196.29|199.21|196.41|199.09|196.29|0
1641430720000|2022-01-06 00:58:40|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1641430730000|2022-01-06 00:58:50|199.33|196.53|199.39|196.59|199.39|196.59|199.33|196.53|0
1641430740000|2022-01-06 00:59:00|199.45|196.65|199.33|196.53|199.45|196.65|199.33|196.53|0
1641430750000|2022-01-06 00:59:10|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1641430760000|2022-01-06 00:59:20|199.33|196.53|199.45|196.65|199.45|196.65|199.33|196.53|0
1641430770000|2022-01-06 00:59:30|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1641430780000|2022-01-06 00:59:40|199.45|196.65|199.33|196.53|199.45|196.65|199.33|196.53|0
1641430790000|2022-01-06 00:59:50|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1641430800000|2022-01-06 01:00:00|199.57|196.77|200.17|197.37|200.17|197.37|199.57|196.77|0
1641430810000|2022-01-06 01:00:10|200.29|197.49|200.17|197.37|200.29|197.49|200.17|197.37|0
1641430820000|2022-01-06 01:00:20|200.11|197.31|199.81|197.01|200.11|197.31|199.81|197.01|0
1641430830000|2022-01-06 01:00:30|199.69|196.89|199.57|196.77|199.69|196.89|199.57|196.77|0
1641430840000|2022-01-06 01:00:40|199.45|196.65|199.33|196.53|199.45|196.65|199.33|196.53|0
1641430850000|2022-01-06 01:00:50|199.39|196.59|199.45|196.65|199.45|196.65|199.39|196.59|0
1641430860000|2022-01-06 01:01:00|199.39|196.59|198.97|196.17|199.39|196.59|198.97|196.17|0
1641430870000|2022-01-06 01:01:10|198.73|195.93|198|195.2|198.73|195.93|198|195.2|0
1641430880000|2022-01-06 01:01:20|198.24|195.44|198.73|195.93|198.73|195.93|198.24|195.44|0
1641430890000|2022-01-06 01:01:30|198.85|196.05|198.73|195.93|198.85|196.05|198.73|195.93|0
1641430900000|2022-01-06 01:01:40|198.61|195.81|198.66|195.86|198.73|195.93|198.61|195.81|0
1641430910000|2022-01-06 01:01:50|198.6|195.8|198.85|196.05|198.97|196.17|198.6|195.8|0
1641430920000|2022-01-06 01:02:00|198.73|195.93|198.85|196.05|198.85|196.05|198.73|195.93|0
1641430930000|2022-01-06 01:02:10|198.73|195.93|198.85|196.05|198.85|196.05|198.73|195.93|0
1641430940000|2022-01-06 01:02:20|198.6|195.8|198.6|195.8|198.6|195.8|198.24|195.44|0
1641430950000|2022-01-06 01:02:30|198.66|195.86|198.97|196.17|198.97|196.17|198.66|195.86|0
1641430960000|2022-01-06 01:02:40|199.09|196.29|199.09|196.29|199.33|196.53|199.09|196.29|0
1641430970000|2022-01-06 01:02:50|199.14|196.34|199.33|196.53|199.33|196.53|199.14|196.34|0
1641430980000|2022-01-06 01:03:00|199.21|196.41|199.14|196.34|199.21|196.41|199.14|196.34|0
1641430990000|2022-01-06 01:03:10|199.09|196.29|199.21|196.41|199.21|196.41|199.09|196.29|0
1641431000000|2022-01-06 01:03:20|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1641431010000|2022-01-06 01:03:30|199.38|196.58|199.38|196.58|199.38|196.58|199.33|196.53|0
1641431020000|2022-01-06 01:03:40|199.45|196.65|199.57|196.77|199.57|196.77|199.33|196.53|0
1641431030000|2022-01-06 01:03:50|199.45|196.65|200.17|197.37|200.17|197.37|199.45|196.65|0
1641431040000|2022-01-06 01:04:00|200.05|197.25|199.57|196.77|200.05|197.25|199.57|196.77|0
1641431050000|2022-01-06 01:04:10|199.87|197.07|199.93|197.13|199.93|197.13|199.87|197.07|0
1641431060000|2022-01-06 01:04:20|199.87|197.07|199.75|196.95|199.87|197.07|199.69|196.89|0
1641431070000|2022-01-06 01:04:30|199.81|197.01|199.93|197.13|199.93|197.13|199.81|197.01|0
1641431080000|2022-01-06 01:04:40|199.81|197.01|199.87|197.07|199.87|197.07|199.81|197.01|0
1641431090000|2022-01-06 01:04:50|199.93|197.13|199.99|197.19|200.17|197.37|199.93|197.13|0
1641431100000|2022-01-06 01:05:00|200.05|197.25|200.05|197.25|200.05|197.25|199.93|197.13|0
1641431110000|2022-01-06 01:05:10|199.99|197.19|200.05|197.25|200.05|197.25|199.99|197.19|0
1641431120000|2022-01-06 01:05:20|199.99|197.19|199.81|197.01|199.99|197.19|199.81|197.01|0
1641431130000|2022-01-06 01:05:30|199.69|196.89|199.45|196.65|199.69|196.89|199.45|196.65|0
1641431140000|2022-01-06 01:05:40|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1641431150000|2022-01-06 01:05:50|199.57|196.77|199.33|196.53|199.57|196.77|199.33|196.53|0
1641431160000|2022-01-06 01:06:00|199.45|196.65|199.08|196.28|199.45|196.65|198.96|196.16|0
1641431170000|2022-01-06 01:06:10|198.96|196.16|198.9|196.1|198.96|196.16|198.84|196.04|0
1641431180000|2022-01-06 01:06:20|198.96|196.16|199.08|196.28|199.08|196.28|198.96|196.16|0
1641431190000|2022-01-06 01:06:30|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1641431200000|2022-01-06 01:06:40|198.84|196.04|198.9|196.1|198.96|196.16|198.84|196.04|0
1641431210000|2022-01-06 01:06:50|198.84|196.04|198.9|196.1|198.9|196.1|198.78|195.98|0
1641431220000|2022-01-06 01:07:00|199.08|196.28|198.84|196.04|199.08|196.28|198.84|196.04|0
1641431230000|2022-01-06 01:07:10|198.78|195.98|198.84|196.04|198.84|196.04|198.72|195.92|0
1641431240000|2022-01-06 01:07:20|198.72|195.92|198.96|196.16|198.96|196.16|198.72|195.92|0
1641431250000|2022-01-06 01:07:30|198.84|196.04|198.36|195.56|198.84|196.04|198.36|195.56|0
1641431260000|2022-01-06 01:07:40|198.48|195.68|198.12|195.32|198.48|195.68|198.12|195.32|0
1641431270000|2022-01-06 01:07:50|197.88|195.08|197.58|194.78|197.88|195.08|197.58|194.78|0
1641431280000|2022-01-06 01:08:00|197.64|194.84|197.52|194.72|197.82|195.02|197.52|194.72|0
1641431290000|2022-01-06 01:08:10|197.28|194.48|197.64|194.84|197.7|194.9|197.28|194.48|0
1641431300000|2022-01-06 01:08:20|197.76|194.96|197.88|195.08|197.88|195.08|197.76|194.96|0
1641431310000|2022-01-06 01:08:30|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1641431320000|2022-01-06 01:08:40|197.82|195.02|197.76|194.96|197.82|195.02|197.76|194.96|0
1641431330000|2022-01-06 01:08:50|197.7|194.9|197.88|195.08|197.88|195.08|197.7|194.9|0
1641431340000|2022-01-06 01:09:00|197.7|194.9|196.8|194|197.7|194.9|196.8|194|0
1641431350000|2022-01-06 01:09:10|196.68|193.88|196.68|193.88|196.74|193.94|196.56|193.76|0
1641431360000|2022-01-06 01:09:20|196.92|194.12|196.86|194.06|197.04|194.24|196.86|194.06|0
1641431370000|2022-01-06 01:09:30|196.8|194|196.92|194.12|196.92|194.12|196.8|194|0
1641431380000|2022-01-06 01:09:40|197.04|194.24|196.8|194|197.04|194.24|196.8|194|0
1641431390000|2022-01-06 01:09:50|196.62|193.82|196.38|193.58|196.62|193.82|196.38|193.58|0
1641431400000|2022-01-06 01:10:00|196.32|193.52|196.68|193.88|196.68|193.88|196.32|193.52|0
1641431410000|2022-01-06 01:10:10|196.8|194|196.8|194|196.8|194|196.8|194|0
1641431420000|2022-01-06 01:10:20|196.68|193.88|196.62|193.82|196.68|193.88|196.62|193.82|0
1641431430000|2022-01-06 01:10:30|196.8|194|196.74|193.94|196.8|194|196.68|193.88|0
1641431440000|2022-01-06 01:10:40|196.86|194.06|196.68|193.88|196.86|194.06|196.56|193.76|0
1641431450000|2022-01-06 01:10:50|196.8|194|196.32|193.52|196.8|194|196.32|193.52|0
1641431460000|2022-01-06 01:11:00|196.08|193.28|195.85|193.05|196.08|193.28|195.85|193.05|0
1641431470000|2022-01-06 01:11:10|195.73|192.93|195.85|193.05|195.85|193.05|195.73|192.93|0
1641431480000|2022-01-06 01:11:20|195.73|192.93|195.85|193.05|195.85|193.05|195.73|192.93|0
1641431490000|2022-01-06 01:11:30|195.97|193.17|195.97|193.17|195.97|193.17|195.9|193.1|0
1641431500000|2022-01-06 01:11:40|195.96|193.16|196.14|193.34|196.2|193.4|195.96|193.16|0
1641431510000|2022-01-06 01:11:50|196.08|193.28|196.2|193.4|196.2|193.4|196.08|193.28|0
1641431520000|2022-01-06 01:12:00|196.08|193.28|196.2|193.4|196.2|193.4|196.08|193.28|0
1641431530000|2022-01-06 01:12:10|196.08|193.28|195.73|192.93|196.08|193.28|195.73|192.93|0
1641431540000|2022-01-06 01:12:20|195.49|192.69|195.49|192.69|195.61|192.81|195.19|192.39|0
1641431550000|2022-01-06 01:12:30|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1641431560000|2022-01-06 01:12:40|195.37|192.57|195.37|192.57|195.49|192.69|195.37|192.57|0
1641431570000|2022-01-06 01:12:50|195.25|192.45|195.54|192.74|195.54|192.74|195.25|192.45|0
1641431580000|2022-01-06 01:13:00|195.73|192.93|195.85|193.05|196.02|193.22|195.73|192.93|0
1641431590000|2022-01-06 01:13:10|195.96|193.16|195.96|193.16|195.96|193.16|195.9|193.1|0
1641431600000|2022-01-06 01:13:20|196.2|193.4|196.44|193.64|196.44|193.64|196.2|193.4|0
1641431610000|2022-01-06 01:13:30|196.32|193.52|196.68|193.88|196.68|193.88|196.32|193.52|0
1641431620000|2022-01-06 01:13:40|196.8|194|197.16|194.36|197.28|194.48|196.8|194|0
1641431630000|2022-01-06 01:13:50|197.4|194.6|197.16|194.36|197.4|194.6|197.16|194.36|0
1641431640000|2022-01-06 01:14:00|197.28|194.48|197.28|194.48|197.4|194.6|197.28|194.48|0
1641431650000|2022-01-06 01:14:10|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1641431660000|2022-01-06 01:14:20|197.04|194.24|196.92|194.12|197.04|194.24|196.92|194.12|0
1641431670000|2022-01-06 01:14:30|196.86|194.06|196.74|193.94|196.86|194.06|196.74|193.94|0
1641431680000|2022-01-06 01:14:40|196.68|193.88|196.8|194|196.8|194|196.68|193.88|0
1641431690000|2022-01-06 01:14:50|196.68|193.88|196.68|193.88|196.8|194|196.56|193.76|0
1641431700000|2022-01-06 01:15:00|196.8|194|197.28|194.48|197.28|194.48|196.8|194|0
1641431710000|2022-01-06 01:15:10|197.04|194.24|197.28|194.48|197.34|194.54|197.04|194.24|0
1641431720000|2022-01-06 01:15:20|197.52|194.72|197.4|194.6|197.52|194.72|197.4|194.6|0
1641431730000|2022-01-06 01:15:30|197.52|194.72|197.28|194.48|197.52|194.72|197.28|194.48|0
1641431740000|2022-01-06 01:15:40|197.64|194.84|197.64|194.84|197.64|194.84|197.52|194.72|0
1641431750000|2022-01-06 01:15:50|197.76|194.96|197.88|195.08|197.88|195.08|197.76|194.96|0
1641431760000|2022-01-06 01:16:00|197.76|194.96|197.88|195.08|198|195.2|197.76|194.96|0
1641431770000|2022-01-06 01:16:10|197.76|194.96|197.64|194.84|197.76|194.96|197.64|194.84|0
1641431780000|2022-01-06 01:16:20|197.69|194.89|197.64|194.84|197.69|194.89|197.64|194.84|0
1641431790000|2022-01-06 01:16:30|197.57|194.77|197.52|194.72|197.64|194.84|197.52|194.72|0
1641431800000|2022-01-06 01:16:40|197.4|194.6|197.4|194.6|197.4|194.6|197.34|194.54|0
1641431810000|2022-01-06 01:16:50|197.33|194.53|197.28|194.48|197.4|194.6|197.28|194.48|0
1641431820000|2022-01-06 01:17:00|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1641431830000|2022-01-06 01:17:10|197.57|194.77|197.76|194.96|197.76|194.96|197.57|194.77|0
1641431840000|2022-01-06 01:17:20|197.64|194.84|197.76|194.96|197.76|194.96|197.64|194.84|0
1641431850000|2022-01-06 01:17:30|197.88|195.08|197.88|195.08|198|195.2|197.88|195.08|0
1641431860000|2022-01-06 01:17:40|197.52|194.72|197.45|194.65|197.52|194.72|197.45|194.65|0
1641431870000|2022-01-06 01:17:50|197.52|194.72|197.57|194.77|197.57|194.77|197.45|194.65|0
1641431880000|2022-01-06 01:18:00|197.52|194.72|197.64|194.84|197.76|194.96|197.52|194.72|0
1641431890000|2022-01-06 01:18:10|197.69|194.89|197.93|195.13|198|195.2|197.69|194.89|0
1641431900000|2022-01-06 01:18:20|197.76|194.96|197.81|195.01|197.81|195.01|197.76|194.96|0
1641431910000|2022-01-06 01:18:30|197.88|195.08|197.88|195.08|198|195.2|197.88|195.08|0
1641431920000|2022-01-06 01:18:40|197.76|194.96|197.88|195.08|197.88|195.08|197.76|194.96|0
1641431930000|2022-01-06 01:18:50|198|195.2|198|195.2|198|195.2|198|195.2|0
1641431940000|2022-01-06 01:19:00|197.88|195.08|198.12|195.32|198.12|195.32|197.88|195.08|0
1641431950000|2022-01-06 01:19:10|198|195.2|197.81|195.01|198|195.2|197.81|195.01|0
1641431960000|2022-01-06 01:19:20|197.88|195.08|198.12|195.32|198.12|195.32|197.88|195.08|0
1641431970000|2022-01-06 01:19:30|198.36|195.56|198.48|195.68|198.6|195.8|198.36|195.56|0
1641431980000|2022-01-06 01:19:40|198.36|195.56|198.24|195.44|198.36|195.56|198.24|195.44|0
1641431990000|2022-01-06 01:19:50|198.12|195.32|198.12|195.32|198.12|195.32|198.05|195.25|0
1641432000000|2022-01-06 01:20:00|198.24|195.44|198.24|195.44|198.24|195.44|198|195.2|0
1641432010000|2022-01-06 01:20:10|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1641432020000|2022-01-06 01:20:20|198.29|195.49|198.36|195.56|198.36|195.56|198.24|195.44|0
1641432030000|2022-01-06 01:20:30|198.29|195.49|198.36|195.56|198.36|195.56|198.24|195.44|0
1641432040000|2022-01-06 01:20:40|198.48|195.68|198.36|195.56|198.48|195.68|198.36|195.56|0
1641432050000|2022-01-06 01:20:50|198.48|195.68|198.48|195.68|198.6|195.8|198.48|195.68|0
1641432060000|2022-01-06 01:21:00|198.36|195.56|198.41|195.61|198.41|195.61|198.36|195.56|0
1641432070000|2022-01-06 01:21:10|198.48|195.68|198.24|195.44|198.48|195.68|198.24|195.44|0
1641432080000|2022-01-06 01:21:20|198.29|195.49|198.23|195.43|198.29|195.49|198.23|195.43|0
1641432090000|2022-01-06 01:21:30|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1641432100000|2022-01-06 01:21:40|198.23|195.43|198.11|195.31|198.23|195.43|198.11|195.31|0
1641432110000|2022-01-06 01:21:50|198.17|195.37|198.11|195.31|198.17|195.37|197.81|195.01|0
1641432120000|2022-01-06 01:22:00|198.29|195.49|197.99|195.19|198.29|195.49|197.99|195.19|0
1641432130000|2022-01-06 01:22:10|197.87|195.07|197.87|195.07|198.05|195.25|197.87|195.07|0
1641432140000|2022-01-06 01:22:20|197.99|195.19|198.11|195.31|198.11|195.31|197.99|195.19|0
1641432150000|2022-01-06 01:22:30|198.17|195.37|198.23|195.43|198.23|195.43|198.11|195.31|0
1641432160000|2022-01-06 01:22:40|197.99|195.19|198.11|195.31|198.11|195.31|197.99|195.19|0
1641432170000|2022-01-06 01:22:50|198.23|195.43|198.11|195.31|198.35|195.55|198.11|195.31|0
1641432180000|2022-01-06 01:23:00|197.99|195.19|198.23|195.43|198.23|195.43|197.99|195.19|0
1641432190000|2022-01-06 01:23:10|198.11|195.31|198.17|195.37|198.23|195.43|198.11|195.31|0
1641432200000|2022-01-06 01:23:20|198.23|195.43|198.29|195.49|198.35|195.55|198.17|195.37|0
1641432210000|2022-01-06 01:23:30|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1641432220000|2022-01-06 01:23:40|198.41|195.61|198.35|195.55|198.41|195.61|198.35|195.55|0
1641432230000|2022-01-06 01:23:50|198.41|195.61|198.35|195.55|198.41|195.61|198.35|195.55|0
1641432240000|2022-01-06 01:24:00|198.41|195.61|198.41|195.61|198.41|195.61|198.35|195.55|0
1641432250000|2022-01-06 01:24:10|198.35|195.55|198.23|195.43|198.41|195.61|198.23|195.43|0
1641432260000|2022-01-06 01:24:20|198.17|195.37|198.23|195.43|198.35|195.55|198.17|195.37|0
1641432270000|2022-01-06 01:24:30|198.35|195.55|198.35|195.55|198.41|195.61|198.35|195.55|0
1641432280000|2022-01-06 01:24:40|198.29|195.49|198.35|195.55|198.35|195.55|198.29|195.49|0
1641432290000|2022-01-06 01:24:50|198.41|195.61|198.59|195.79|198.59|195.79|198.41|195.61|0
1641432300000|2022-01-06 01:25:00|198.71|195.91|198.77|195.97|198.83|196.03|198.71|195.91|0
1641432310000|2022-01-06 01:25:10|198.83|196.03|198.59|195.79|198.83|196.03|198.59|195.79|0
1641432320000|2022-01-06 01:25:20|198.65|195.85|198.71|195.91|198.83|196.03|198.65|195.85|0
1641432330000|2022-01-06 01:25:30|198.83|196.03|198.95|196.15|198.95|196.15|198.83|196.03|0
1641432340000|2022-01-06 01:25:40|199.07|196.27|198.95|196.15|199.07|196.27|198.95|196.15|0
1641432350000|2022-01-06 01:25:50|199.07|196.27|199.07|196.27|199.07|196.27|199.01|196.21|0
1641432360000|2022-01-06 01:26:00|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1641432370000|2022-01-06 01:26:10|198.83|196.03|198.83|196.03|198.83|196.03|198.71|195.91|0
1641432380000|2022-01-06 01:26:20|198.71|195.91|198.77|195.97|198.77|195.97|198.59|195.79|0
1641432390000|2022-01-06 01:26:30|198.71|195.91|198.95|196.15|198.95|196.15|198.71|195.91|0
1641432400000|2022-01-06 01:26:40|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1641432410000|2022-01-06 01:26:50|198.95|196.15|199.07|196.27|199.07|196.27|198.95|196.15|0
1641432420000|2022-01-06 01:27:00|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1641432430000|2022-01-06 01:27:10|199.07|196.27|198.95|196.15|199.07|196.27|198.95|196.15|0
1641432440000|2022-01-06 01:27:20|198.83|196.03|198.71|195.91|198.83|196.03|198.71|195.91|0
1641432450000|2022-01-06 01:27:30|198.83|196.03|198.77|195.97|198.83|196.03|198.71|195.91|0
1641432460000|2022-01-06 01:27:40|198.71|195.91|198.65|195.85|198.83|196.03|198.65|195.85|0
1641432470000|2022-01-06 01:27:50|198.77|195.97|198.83|196.03|198.83|196.03|198.71|195.91|0
1641432480000|2022-01-06 01:28:00|199.07|196.27|198.95|196.15|199.07|196.27|198.95|196.15|0
1641432490000|2022-01-06 01:28:10|199.01|196.21|199.01|196.21|199.01|196.21|198.95|196.15|0
1641432500000|2022-01-06 01:28:20|199.07|196.27|199.07|196.27|199.13|196.33|199.07|196.27|0
1641432510000|2022-01-06 01:28:30|199.13|196.33|199.19|196.39|199.19|196.39|199.13|196.33|0
1641432520000|2022-01-06 01:28:40|199.07|196.27|199.13|196.33|199.13|196.33|199.07|196.27|0
1641432530000|2022-01-06 01:28:50|199.07|196.27|199.19|196.39|199.19|196.39|199.07|196.27|0
1641432540000|2022-01-06 01:29:00|199.07|196.27|199.07|196.27|199.13|196.33|199.07|196.27|0
1641432560000|2022-01-06 01:29:20|198.95|196.15|198.83|196.03|198.95|196.15|198.83|196.03|0
1641432570000|2022-01-06 01:29:30|198.95|196.15|198.95|196.15|199.01|196.21|198.95|196.15|0
1641432600000|2022-01-06 01:30:00|198.83|196.03|198.59|195.79|198.83|196.03|198.59|195.79|0
1641432610000|2022-01-06 01:30:10|198.71|195.91|198.65|195.85|198.77|195.97|198.65|195.85|0
1641432620000|2022-01-06 01:30:20|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1641432630000|2022-01-06 01:30:30|198.65|195.85|198.59|195.79|198.71|195.91|198.59|195.79|0
1641432640000|2022-01-06 01:30:40|198.35|195.55|198.35|195.55|198.35|195.55|198.11|195.31|0
1641432650000|2022-01-06 01:30:50|198.41|195.61|198.59|195.79|198.59|195.79|198.41|195.61|0
1641432660000|2022-01-06 01:31:00|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1641432670000|2022-01-06 01:31:10|198.59|195.79|198.71|195.91|198.71|195.91|198.59|195.79|0
1641432680000|2022-01-06 01:31:20|198.47|195.67|198.35|195.55|198.47|195.67|198.35|195.55|0
1641432690000|2022-01-06 01:31:30|198.05|195.25|198.11|195.31|198.17|195.37|197.87|195.07|0
1641432700000|2022-01-06 01:31:40|198.23|195.43|197.99|195.19|198.35|195.55|197.99|195.19|0
1641432710000|2022-01-06 01:31:50|197.87|195.07|197.99|195.19|197.99|195.19|197.87|195.07|0
1641432720000|2022-01-06 01:32:00|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1641432730000|2022-01-06 01:32:10|197.99|195.19|198.11|195.31|198.11|195.31|197.99|195.19|0
1641432740000|2022-01-06 01:32:20|198.05|195.25|198.35|195.55|198.35|195.55|198.05|195.25|0
1641432750000|2022-01-06 01:32:30|198.59|195.79|198.47|195.67|198.59|195.79|198.47|195.67|0
1641432760000|2022-01-06 01:32:40|198.59|195.79|198.65|195.85|198.65|195.85|198.59|195.79|0
1641432770000|2022-01-06 01:32:50|198.71|195.91|199.19|196.39|199.19|196.39|198.71|195.91|0
1641432780000|2022-01-06 01:33:00|199.43|196.63|199.67|196.87|199.79|196.99|199.43|196.63|0
1641432790000|2022-01-06 01:33:10|199.73|196.93|199.73|196.93|199.79|196.99|199.73|196.93|0
1641432800000|2022-01-06 01:33:20|199.79|196.99|199.92|197.12|199.92|197.12|199.79|196.99|0
1641432810000|2022-01-06 01:33:30|199.79|196.99|199.79|196.99|199.85|197.05|199.79|196.99|0
1641432820000|2022-01-06 01:33:40|199.85|197.05|200.09|197.29|200.09|197.29|199.85|197.05|0
1641432830000|2022-01-06 01:33:50|200.04|197.24|200.28|197.48|200.28|197.48|200.04|197.24|0
1641432840000|2022-01-06 01:34:00|200.16|197.36|200.21|197.41|200.21|197.41|200.16|197.36|0
1641432850000|2022-01-06 01:34:10|200.64|197.84|200.52|197.72|200.64|197.84|200.52|197.72|0
1641432860000|2022-01-06 01:34:20|200.58|197.78|200.64|197.84|200.64|197.84|200.58|197.78|0
1641432870000|2022-01-06 01:34:30|200.4|197.6|201.37|198.57|201.37|198.57|200.4|197.6|0
1641432880000|2022-01-06 01:34:40|201.49|198.69|201.37|198.57|201.49|198.69|201.37|198.57|0
1641432890000|2022-01-06 01:34:50|201.49|198.69|201.49|198.69|201.61|198.81|201.49|198.69|0
1641432900000|2022-01-06 01:35:00|201.61|198.81|201.61|198.81|201.73|198.93|201.61|198.81|0
1641432910000|2022-01-06 01:35:10|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1641432920000|2022-01-06 01:35:20|201.12|198.32|201|198.2|201.25|198.45|201|198.2|0
1641432930000|2022-01-06 01:35:30|201.12|198.32|201|198.2|201.12|198.32|201|198.2|0
1641432940000|2022-01-06 01:35:40|200.88|198.08|200.76|197.96|200.88|198.08|200.76|197.96|0
1641432950000|2022-01-06 01:35:50|200.7|197.9|200.76|197.96|200.76|197.96|200.7|197.9|0
1641432960000|2022-01-06 01:36:00|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1641432970000|2022-01-06 01:36:10|200.7|197.9|200.76|197.96|200.76|197.96|200.7|197.9|0
1641432980000|2022-01-06 01:36:20|200.7|197.9|200.4|197.6|200.7|197.9|200.4|197.6|0
1641432990000|2022-01-06 01:36:30|200.28|197.48|200.4|197.6|200.4|197.6|200.28|197.48|0
1641433000000|2022-01-06 01:36:40|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1641433010000|2022-01-06 01:36:50|200.16|197.36|200.28|197.48|200.28|197.48|200.16|197.36|0
1641433020000|2022-01-06 01:37:00|200.16|197.36|200.28|197.48|200.28|197.48|200.16|197.36|0
1641433030000|2022-01-06 01:37:10|200.4|197.6|200.33|197.53|200.4|197.6|200.33|197.53|0
1641433040000|2022-01-06 01:37:20|200.4|197.6|200.64|197.84|200.64|197.84|200.4|197.6|0
1641433050000|2022-01-06 01:37:30|200.52|197.72|200.33|197.53|200.52|197.72|200.33|197.53|0
1641433060000|2022-01-06 01:37:40|200.4|197.6|200.52|197.72|200.58|197.78|200.4|197.6|0
1641433070000|2022-01-06 01:37:50|200.45|197.65|200.82|198.02|201|198.2|200.45|197.65|0
1641433080000|2022-01-06 01:38:00|200.88|198.08|201|198.2|201|198.2|200.88|198.08|0
1641433090000|2022-01-06 01:38:10|200.88|198.08|200.76|197.96|200.88|198.08|200.76|197.96|0
1641433100000|2022-01-06 01:38:20|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1641433110000|2022-01-06 01:38:30|200.76|197.96|200.15|197.35|200.76|197.96|200.15|197.35|0
1641433120000|2022-01-06 01:38:40|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1641433130000|2022-01-06 01:38:50|200.4|197.6|200.52|197.72|200.52|197.72|200.4|197.6|0
1641433140000|2022-01-06 01:39:00|200.4|197.6|200.28|197.48|200.4|197.6|200.28|197.48|0
1641433150000|2022-01-06 01:39:10|200.33|197.53|200.28|197.48|200.33|197.53|200.28|197.48|0
1641433160000|2022-01-06 01:39:20|200.15|197.35|200.27|197.47|200.28|197.48|200.15|197.35|0
1641433170000|2022-01-06 01:39:30|200.4|197.6|200.4|197.6|200.4|197.6|200.33|197.53|0
1641433180000|2022-01-06 01:39:40|200.27|197.47|200.15|197.35|200.27|197.47|200.15|197.35|0
1641433190000|2022-01-06 01:39:50|200.27|197.47|199.43|196.63|200.27|197.47|199.43|196.63|0
1641433200000|2022-01-06 01:40:00|199.55|196.75|199.37|196.57|199.55|196.75|199.37|196.57|0
1641433210000|2022-01-06 01:40:10|199.43|196.63|199.43|196.63|199.43|196.63|199.31|196.51|0
1641433220000|2022-01-06 01:40:20|199.31|196.51|199.19|196.39|199.31|196.51|199.19|196.39|0
1641433230000|2022-01-06 01:40:30|199.07|196.27|198.83|196.03|199.07|196.27|198.83|196.03|0
1641433240000|2022-01-06 01:40:40|199.07|196.27|199.19|196.39|199.19|196.39|199.07|196.27|0
1641433250000|2022-01-06 01:40:50|199.31|196.51|199.19|196.39|199.31|196.51|199.19|196.39|0
1641433260000|2022-01-06 01:41:00|199.31|196.51|199.55|196.75|199.55|196.75|199.31|196.51|0
1641433270000|2022-01-06 01:41:10|199.43|196.63|199.31|196.51|199.43|196.63|199.31|196.51|0
1641433280000|2022-01-06 01:41:20|199.19|196.39|199.07|196.27|199.19|196.39|199.07|196.27|0
1641433290000|2022-01-06 01:41:30|199|196.2|198.83|196.03|199|196.2|198.83|196.03|0
1641433300000|2022-01-06 01:41:40|198.71|195.91|199.07|196.27|199.07|196.27|198.71|195.91|0
1641433310000|2022-01-06 01:41:50|198.95|196.15|199.12|196.32|199.12|196.32|198.95|196.15|0
1641433320000|2022-01-06 01:42:00|199.19|196.39|199.43|196.63|199.43|196.63|199.19|196.39|0
1641433330000|2022-01-06 01:42:10|199.61|196.81|199.55|196.75|199.61|196.81|199.55|196.75|0
1641433340000|2022-01-06 01:42:20|199.49|196.69|199.49|196.69|199.49|196.69|199.49|196.69|0
1641433350000|2022-01-06 01:42:30|199.55|196.75|199.61|196.81|199.61|196.81|199.55|196.75|0
1641433360000|2022-01-06 01:42:40|199.55|196.75|199.55|196.75|199.55|196.75|199.43|196.63|0
1641433370000|2022-01-06 01:42:50|199.67|196.87|199.67|196.87|199.67|196.87|199.61|196.81|0
1641433380000|2022-01-06 01:43:00|199.55|196.75|199.61|196.81|199.61|196.81|199.55|196.75|0
1641433390000|2022-01-06 01:43:10|199.67|196.87|199.49|196.69|199.67|196.87|199.49|196.69|0
1641433400000|2022-01-06 01:43:20|199.55|196.75|199.67|196.87|199.67|196.87|199.55|196.75|0
1641433410000|2022-01-06 01:43:30|199.55|196.75|199.55|196.75|199.55|196.75|199.55|196.75|0
1641433420000|2022-01-06 01:43:40|199.67|196.87|199.61|196.81|199.67|196.87|199.61|196.81|0
1641433430000|2022-01-06 01:43:50|199.55|196.75|199.67|196.87|199.67|196.87|199.55|196.75|0
1641433450000|2022-01-06 01:44:10|199.79|196.99|199.79|196.99|199.79|196.99|199.79|196.99|0
1641433460000|2022-01-06 01:44:20|199.67|196.87|199.55|196.75|199.67|196.87|199.55|196.75|0
1641433470000|2022-01-06 01:44:30|199.36|196.56|199.31|196.51|199.36|196.56|199.31|196.51|0
1641433480000|2022-01-06 01:44:40|199.43|196.63|200.21|197.41|200.21|197.41|199.43|196.63|0
1641433490000|2022-01-06 01:44:50|200.27|197.47|200.15|197.35|200.27|197.47|200.03|197.23|0
1641433500000|2022-01-06 01:45:00|200.21|197.41|200.03|197.23|200.27|197.47|200.03|197.23|0
1641433510000|2022-01-06 01:45:10|199.97|197.17|200.03|197.23|200.03|197.23|199.97|197.17|0
1641433520000|2022-01-06 01:45:20|200.27|197.47|200.15|197.35|200.27|197.47|200.15|197.35|0
1641433530000|2022-01-06 01:45:30|200.27|197.47|200.51|197.71|200.57|197.77|200.27|197.47|0
1641433540000|2022-01-06 01:45:40|200.39|197.59|200.51|197.71|200.51|197.71|200.39|197.59|0
1641433550000|2022-01-06 01:45:50|200.45|197.65|200.45|197.65|200.51|197.71|200.39|197.59|0
1641433560000|2022-01-06 01:46:00|200.51|197.71|200.51|197.71|200.63|197.83|200.51|197.71|0
1641433570000|2022-01-06 01:46:10|200.45|197.65|200.27|197.47|200.45|197.65|200.27|197.47|0
1641433580000|2022-01-06 01:46:20|200.21|197.41|200.03|197.23|200.21|197.41|200.03|197.23|0
1641433590000|2022-01-06 01:46:30|200.09|197.29|199.91|197.11|200.09|197.29|199.91|197.11|0
1641433600000|2022-01-06 01:46:40|199.85|197.05|199.73|196.93|199.85|197.05|199.67|196.87|0
1641433610000|2022-01-06 01:46:50|199.79|196.99|199.55|196.75|199.79|196.99|199.55|196.75|0
1641433620000|2022-01-06 01:47:00|199.67|196.87|199.43|196.63|199.67|196.87|199.43|196.63|0
1641433630000|2022-01-06 01:47:10|199.31|196.51|199.31|196.51|199.43|196.63|199.31|196.51|0
1641433640000|2022-01-06 01:47:20|199.43|196.63|199.48|196.68|199.48|196.68|199.43|196.63|0
1641433650000|2022-01-06 01:47:30|199.55|196.75|199.43|196.63|199.55|196.75|199.43|196.63|0
1641433660000|2022-01-06 01:47:40|199.31|196.51|199.18|196.38|199.31|196.51|199.18|196.38|0
1641433670000|2022-01-06 01:47:50|199.31|196.51|199.48|196.68|199.48|196.68|199.31|196.51|0
1641433680000|2022-01-06 01:48:00|199.55|196.75|199.55|196.75|199.55|196.75|199.48|196.68|0
1641433690000|2022-01-06 01:48:10|199.48|196.68|199.36|196.56|199.48|196.68|199.31|196.51|0
1641433700000|2022-01-06 01:48:20|199.18|196.38|198.94|196.14|199.18|196.38|198.94|196.14|0
1641433710000|2022-01-06 01:48:30|199.06|196.26|199.06|196.26|199.06|196.26|198.94|196.14|0
1641433720000|2022-01-06 01:48:40|198.94|196.14|199.06|196.26|199.06|196.26|198.94|196.14|0
1641433730000|2022-01-06 01:48:50|199.18|196.38|199.67|196.87|199.67|196.87|199.18|196.38|0
1641433750000|2022-01-06 01:49:10|199.79|196.99|200.03|197.23|200.03|197.23|199.79|196.99|0
1641433760000|2022-01-06 01:49:20|199.67|196.87|199.67|196.87|199.72|196.92|199.67|196.87|0
1641433770000|2022-01-06 01:49:30|199.72|196.92|199.79|196.99|199.79|196.99|199.67|196.87|0
1641433780000|2022-01-06 01:49:40|199.84|197.04|199.79|196.99|199.84|197.04|199.79|196.99|0
1641433790000|2022-01-06 01:49:50|199.84|197.04|199.55|196.75|199.84|197.04|199.55|196.75|0
1641433800000|2022-01-06 01:50:00|199.6|196.8|199.72|196.92|199.72|196.92|199.6|196.8|0
1641433810000|2022-01-06 01:50:10|199.6|196.8|199.79|196.99|199.79|196.99|199.6|196.8|0
1641433820000|2022-01-06 01:50:20|199.72|196.92|199.79|196.99|199.79|196.99|199.72|196.92|0
1641433830000|2022-01-06 01:50:30|200.03|197.23|200.27|197.47|200.39|197.59|200.03|197.23|0
1641433840000|2022-01-06 01:50:40|200.33|197.53|200.39|197.59|200.39|197.59|200.33|197.53|0
1641433850000|2022-01-06 01:50:50|200.27|197.47|200.27|197.47|200.27|197.47|200.21|197.41|0
1641433860000|2022-01-06 01:51:00|200.15|197.35|199.79|196.99|200.15|197.35|199.79|196.99|0
1641433870000|2022-01-06 01:51:10|199.72|196.92|199.72|196.92|199.79|196.99|199.72|196.92|0
1641433880000|2022-01-06 01:51:20|199.79|196.99|199.72|196.92|199.79|196.99|199.72|196.92|0
1641433890000|2022-01-06 01:51:30|199.67|196.87|199.72|196.92|199.72|196.92|199.67|196.87|0
1641433900000|2022-01-06 01:51:40|199.79|196.99|199.79|196.99|199.91|197.11|199.79|196.99|0
1641433910000|2022-01-06 01:51:50|199.67|196.87|199.91|197.11|199.91|197.11|199.67|196.87|0
1641433920000|2022-01-06 01:52:00|199.79|196.99|199.79|196.99|199.91|197.11|199.79|196.99|0
1641433930000|2022-01-06 01:52:10|199.84|197.04|199.79|196.99|199.84|197.04|199.79|196.99|0
1641433940000|2022-01-06 01:52:20|199.72|196.92|199.91|197.11|199.91|197.11|199.72|196.92|0
1641433950000|2022-01-06 01:52:30|199.84|197.04|200.15|197.35|200.15|197.35|199.84|197.04|0
1641433960000|2022-01-06 01:52:40|200.27|197.47|200.63|197.83|200.63|197.83|200.27|197.47|0
1641433970000|2022-01-06 01:52:50|200.57|197.77|200.27|197.47|200.57|197.77|200.27|197.47|0
1641433980000|2022-01-06 01:53:00|200.39|197.59|200.39|197.59|200.45|197.65|200.39|197.59|0
1641433990000|2022-01-06 01:53:10|200.33|197.53|200.33|197.53|200.39|197.59|200.33|197.53|0
1641434000000|2022-01-06 01:53:20|200.15|197.35|200.15|197.35|200.21|197.41|200.15|197.35|0
1641434010000|2022-01-06 01:53:30|200.27|197.47|200.39|197.59|200.39|197.59|200.27|197.47|0
1641434020000|2022-01-06 01:53:40|200.27|197.47|200.27|197.47|200.27|197.47|200.27|197.47|0
1641434030000|2022-01-06 01:53:50|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1641434040000|2022-01-06 01:54:00|200.21|197.41|199.91|197.11|200.21|197.41|199.91|197.11|0
1641434050000|2022-01-06 01:54:10|199.96|197.16|200.03|197.23|200.03|197.23|199.91|197.11|0
1641434060000|2022-01-06 01:54:20|200.15|197.35|200.03|197.23|200.15|197.35|200.03|197.23|0
1641434070000|2022-01-06 01:54:30|200.15|197.35|200.27|197.47|200.27|197.47|200.15|197.35|0
1641434080000|2022-01-06 01:54:40|200.15|197.35|200.15|197.35|200.2|197.4|200.15|197.35|0
1641434090000|2022-01-06 01:54:50|200.27|197.47|200.33|197.53|200.39|197.59|200.27|197.47|0
1641434100000|2022-01-06 01:55:00|200.27|197.47|200.2|197.4|200.27|197.47|200.15|197.35|0
1641434110000|2022-01-06 01:55:10|200.15|197.35|200.15|197.35|200.27|197.47|200.15|197.35|0
1641434120000|2022-01-06 01:55:20|200.03|197.23|199.84|197.04|200.03|197.23|199.66|196.86|0
1641434130000|2022-01-06 01:55:30|199.9|197.1|199.78|196.98|199.9|197.1|199.78|196.98|0
1641434140000|2022-01-06 01:55:40|199.66|196.86|199.78|196.98|199.9|197.1|199.66|196.86|0
1641434150000|2022-01-06 01:55:50|199.84|197.04|199.66|196.86|199.9|197.1|199.66|196.86|0
1641434160000|2022-01-06 01:56:00|199.72|196.92|199.84|197.04|199.9|197.1|199.72|196.92|0
1641434170000|2022-01-06 01:56:10|199.78|196.98|200.03|197.23|200.03|197.23|199.78|196.98|0
1641434180000|2022-01-06 01:56:20|200.08|197.28|200.15|197.35|200.27|197.47|200.08|197.28|0
1641434190000|2022-01-06 01:56:30|200.2|197.4|200.15|197.35|200.2|197.4|200.15|197.35|0
1641434200000|2022-01-06 01:56:40|200.27|197.47|200.27|197.47|200.27|197.47|200.27|197.47|0
1641434210000|2022-01-06 01:56:50|200.15|197.35|200.02|197.22|200.15|197.35|200.02|197.22|0
1641434220000|2022-01-06 01:57:00|199.96|197.16|199.9|197.1|199.96|197.16|199.9|197.1|0
1641434240000|2022-01-06 01:57:20|199.66|196.86|199.54|196.74|199.66|196.86|199.48|196.68|0
1641434250000|2022-01-06 01:57:30|199.66|196.86|199.6|196.8|199.78|196.98|199.6|196.8|0
1641434260000|2022-01-06 01:57:40|199.54|196.74|199.66|196.86|199.66|196.86|199.54|196.74|0
1641434270000|2022-01-06 01:57:50|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1641434280000|2022-01-06 01:58:00|199.66|196.86|199.54|196.74|199.66|196.86|199.54|196.74|0
1641434300000|2022-01-06 01:58:20|199.66|196.86|199.54|196.74|199.66|196.86|199.54|196.74|0
1641434310000|2022-01-06 01:58:30|199.42|196.62|199.36|196.56|199.42|196.62|199.36|196.56|0
1641434320000|2022-01-06 01:58:40|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1641434330000|2022-01-06 01:58:50|199.18|196.38|199.42|196.62|199.42|196.62|199.18|196.38|0
1641434340000|2022-01-06 01:59:00|199.36|196.56|199.12|196.32|199.36|196.56|199.12|196.32|0
1641434350000|2022-01-06 01:59:10|199.06|196.26|199.06|196.26|199.06|196.26|198.94|196.14|0
1641434360000|2022-01-06 01:59:20|199.12|196.32|199.18|196.38|199.18|196.38|199.06|196.26|0
1641434370000|2022-01-06 01:59:30|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1641434380000|2022-01-06 01:59:40|199.24|196.44|199.3|196.5|199.3|196.5|199.24|196.44|0
1641434390000|2022-01-06 01:59:50|199.42|196.62|199.42|196.62|199.48|196.68|199.42|196.62|0
1641434400000|2022-01-06 02:00:00|199.72|196.92|199.3|196.5|199.72|196.92|199.3|196.5|0
1641434410000|2022-01-06 02:00:10|199.18|196.38|198.22|195.42|199.18|196.38|198.22|195.42|0
1641434420000|2022-01-06 02:00:20|198.15|195.35|198.1|195.3|198.15|195.35|198.1|195.3|0
1641434430000|2022-01-06 02:00:30|198.15|195.35|197.98|195.18|198.15|195.35|197.98|195.18|0
1641434440000|2022-01-06 02:00:40|197.74|194.94|197.98|195.18|197.98|195.18|197.74|194.94|0
1641434450000|2022-01-06 02:00:50|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1641434460000|2022-01-06 02:01:00|198.22|195.42|198.34|195.54|198.34|195.54|198.22|195.42|0
1641434470000|2022-01-06 02:01:10|198.22|195.42|198.34|195.54|198.34|195.54|198.22|195.42|0
1641434480000|2022-01-06 02:01:20|198.39|195.59|198.58|195.78|198.58|195.78|198.34|195.54|0
1641434490000|2022-01-06 02:01:30|198.7|195.9|199.06|196.26|199.06|196.26|198.7|195.9|0
1641434500000|2022-01-06 02:01:40|198.94|196.14|198.94|196.14|198.94|196.14|198.82|196.02|0
1641434510000|2022-01-06 02:01:50|198.87|196.07|198.94|196.14|198.94|196.14|198.87|196.07|0
1641434520000|2022-01-06 02:02:00|199.06|196.26|198.94|196.14|199.12|196.32|198.94|196.14|0
1641434530000|2022-01-06 02:02:10|198.82|196.02|198.94|196.14|198.94|196.14|198.82|196.02|0
1641434540000|2022-01-06 02:02:20|198.7|195.9|198.94|196.14|198.94|196.14|198.7|195.9|0
1641434550000|2022-01-06 02:02:30|198.75|195.95|198.58|195.78|198.82|196.02|198.58|195.78|0
1641434560000|2022-01-06 02:02:40|198.7|195.9|198.58|195.78|198.7|195.9|198.51|195.71|0
1641434570000|2022-01-06 02:02:50|198.46|195.66|198.46|195.66|198.51|195.71|198.46|195.66|0
1641434580000|2022-01-06 02:03:00|198.58|195.78|198.46|195.66|198.58|195.78|198.46|195.66|0
1641434590000|2022-01-06 02:03:10|198.39|195.59|198.7|195.9|198.7|195.9|198.39|195.59|0
1641434600000|2022-01-06 02:03:20|198.82|196.02|198.7|195.9|198.82|196.02|198.7|195.9|0
1641434610000|2022-01-06 02:03:30|198.82|196.02|198.94|196.14|198.94|196.14|198.82|196.02|0
1641434620000|2022-01-06 02:03:40|198.99|196.19|198.82|196.02|198.99|196.19|198.82|196.02|0
1641434630000|2022-01-06 02:03:50|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1641434640000|2022-01-06 02:04:00|199.11|196.31|199.06|196.26|199.11|196.31|199.06|196.26|0
1641434650000|2022-01-06 02:04:10|199.11|196.31|199.06|196.26|199.11|196.31|198.99|196.19|0
1641434660000|2022-01-06 02:04:20|198.82|196.02|198.63|195.83|198.82|196.02|198.57|195.77|0
1641434670000|2022-01-06 02:04:30|198.51|195.71|198.33|195.53|198.51|195.71|198.33|195.53|0
1641434680000|2022-01-06 02:04:40|198.45|195.65|198.57|195.77|198.57|195.77|198.45|195.65|0
1641434690000|2022-01-06 02:04:50|198.45|195.65|198.63|195.83|198.63|195.83|198.45|195.65|0
1641434700000|2022-01-06 02:05:00|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1641434710000|2022-01-06 02:05:10|198.45|195.65|198.57|195.77|198.57|195.77|198.45|195.65|0
1641434720000|2022-01-06 02:05:20|198.75|195.95|198.57|195.77|198.75|195.95|198.57|195.77|0
1641434730000|2022-01-06 02:05:30|198.45|195.65|198.45|195.65|198.57|195.77|198.45|195.65|0
1641434740000|2022-01-06 02:05:40|198.51|195.71|198.33|195.53|198.51|195.71|198.33|195.53|0
1641434750000|2022-01-06 02:05:50|198.45|195.65|198.57|195.77|198.57|195.77|198.45|195.65|0
1641434760000|2022-01-06 02:06:00|198.45|195.65|198.21|195.41|198.45|195.65|198.21|195.41|0
1641434770000|2022-01-06 02:06:10|198.27|195.47|197.97|195.17|198.27|195.47|197.91|195.11|0
1641434780000|2022-01-06 02:06:20|197.85|195.05|197.97|195.17|197.97|195.17|197.85|195.05|0
1641434790000|2022-01-06 02:06:30|197.79|194.99|197.85|195.05|197.85|195.05|197.79|194.99|0
1641434800000|2022-01-06 02:06:40|197.73|194.93|197.61|194.81|197.73|194.93|197.61|194.81|0
1641434810000|2022-01-06 02:06:50|197.73|194.93|197.97|195.17|197.97|195.17|197.73|194.93|0
1641434820000|2022-01-06 02:07:00|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1641434830000|2022-01-06 02:07:10|197.79|194.99|197.73|194.93|197.85|195.05|197.73|194.93|0
1641434840000|2022-01-06 02:07:20|197.79|194.99|197.97|195.17|197.97|195.17|197.79|194.99|0
1641434850000|2022-01-06 02:07:30|198.09|195.29|198.21|195.41|198.21|195.41|198.09|195.29|0
1641434860000|2022-01-06 02:07:40|198.33|195.53|198.57|195.77|198.57|195.77|198.27|195.47|0
1641434870000|2022-01-06 02:07:50|198.33|195.53|198.33|195.53|198.33|195.53|198.21|195.41|0
1641434880000|2022-01-06 02:08:00|198.27|195.47|197.97|195.17|198.27|195.47|197.97|195.17|0
1641434890000|2022-01-06 02:08:10|198.09|195.29|197.97|195.17|198.09|195.29|197.97|195.17|0
1641434900000|2022-01-06 02:08:20|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1641434910000|2022-01-06 02:08:30|197.73|194.93|197.85|195.05|197.97|195.17|197.73|194.93|0
1641434920000|2022-01-06 02:08:40|197.91|195.11|197.91|195.11|197.97|195.17|197.91|195.11|0
1641434930000|2022-01-06 02:08:50|197.85|195.05|197.85|195.05|197.97|195.17|197.85|195.05|0
1641434940000|2022-01-06 02:09:00|197.79|194.99|197.73|194.93|197.85|195.05|197.73|194.93|0
1641434950000|2022-01-06 02:09:10|197.49|194.69|197.67|194.87|197.67|194.87|197.49|194.69|0
1641434960000|2022-01-06 02:09:20|197.73|194.93|197.61|194.81|197.73|194.93|197.61|194.81|0
1641434970000|2022-01-06 02:09:30|197.49|194.69|197.61|194.81|197.79|194.99|197.49|194.69|0
1641434980000|2022-01-06 02:09:40|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641434990000|2022-01-06 02:09:50|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1641435000000|2022-01-06 02:10:00|197.49|194.69|197.61|194.81|197.61|194.81|197.49|194.69|0
1641435010000|2022-01-06 02:10:10|197.55|194.75|197.61|194.81|197.61|194.81|197.55|194.75|0
1641435020000|2022-01-06 02:10:20|197.73|194.93|197.67|194.87|197.73|194.93|197.61|194.81|0
1641435030000|2022-01-06 02:10:30|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1641435040000|2022-01-06 02:10:40|197.55|194.75|197.61|194.81|197.61|194.81|197.49|194.69|0
1641435050000|2022-01-06 02:10:50|197.49|194.69|197.61|194.81|197.67|194.87|197.49|194.69|0
1641435060000|2022-01-06 02:11:00|197.73|194.93|197.61|194.81|197.73|194.93|197.61|194.81|0
1641435070000|2022-01-06 02:11:10|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1641435080000|2022-01-06 02:11:20|197.61|194.81|197.73|194.93|197.73|194.93|197.61|194.81|0
1641435090000|2022-01-06 02:11:30|197.61|194.81|197.61|194.81|197.61|194.81|197.55|194.75|0
1641435100000|2022-01-06 02:11:40|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1641435110000|2022-01-06 02:11:50|197.67|194.87|197.61|194.81|197.67|194.87|197.61|194.81|0
1641435120000|2022-01-06 02:12:00|197.73|194.93|197.67|194.87|197.73|194.93|197.67|194.87|0
1641435130000|2022-01-06 02:12:10|197.61|194.81|197.49|194.69|197.61|194.81|197.49|194.69|0
1641435140000|2022-01-06 02:12:20|197.73|194.93|197.97|195.17|197.97|195.17|197.73|194.93|0
1641435150000|2022-01-06 02:12:30|197.85|195.05|197.91|195.11|197.97|195.17|197.85|195.05|0
1641435160000|2022-01-06 02:12:40|197.85|195.05|197.97|195.17|197.97|195.17|197.85|195.05|0
1641435170000|2022-01-06 02:12:50|197.85|195.05|197.73|194.93|197.85|195.05|197.73|194.93|0
1641435180000|2022-01-06 02:13:00|197.97|195.17|197.91|195.11|197.97|195.17|197.85|195.05|0
1641435190000|2022-01-06 02:13:10|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1641435200000|2022-01-06 02:13:20|198.21|195.41|198.33|195.53|198.33|195.53|198.21|195.41|0
1641435210000|2022-01-06 02:13:30|198.45|195.65|198.45|195.65|198.45|195.65|198.33|195.53|0
1641435220000|2022-01-06 02:13:40|198.57|195.77|198.81|196.01|198.81|196.01|198.57|195.77|0
1641435230000|2022-01-06 02:13:50|198.69|195.89|198.69|195.89|198.81|196.01|198.69|195.89|0
1641435240000|2022-01-06 02:14:00|198.81|196.01|198.75|195.95|198.81|196.01|198.69|195.89|0
1641435250000|2022-01-06 02:14:10|198.93|196.13|198.93|196.13|199.05|196.25|198.93|196.13|0
1641435260000|2022-01-06 02:14:20|198.99|196.19|198.93|196.13|198.99|196.19|198.93|196.13|0
1641435270000|2022-01-06 02:14:30|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1641435280000|2022-01-06 02:14:40|198.93|196.13|198.69|195.89|198.93|196.13|198.69|195.89|0
1641435290000|2022-01-06 02:14:50|198.45|195.65|198.21|195.41|198.45|195.65|198.21|195.41|0
1641435300000|2022-01-06 02:15:00|198.33|195.53|197.85|195.05|198.33|195.53|197.85|195.05|0
1641435310000|2022-01-06 02:15:10|197.73|194.93|197.61|194.81|197.73|194.93|197.49|194.69|0
1641435320000|2022-01-06 02:15:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1641435330000|2022-01-06 02:15:30|197.61|194.81|197.49|194.69|197.73|194.93|197.49|194.69|0
1641435340000|2022-01-06 02:15:40|197.13|194.33|196.77|193.97|197.13|194.33|196.77|193.97|0
1641435350000|2022-01-06 02:15:50|196.53|193.73|196.77|193.97|196.77|193.97|196.41|193.61|0
1641435360000|2022-01-06 02:16:00|196.65|193.85|196.41|193.61|196.65|193.85|196.17|193.37|0
1641435370000|2022-01-06 02:16:10|196.65|193.85|196.77|193.97|196.77|193.97|196.65|193.85|0
1641435380000|2022-01-06 02:16:20|197.01|194.21|196.89|194.09|197.01|194.21|196.89|194.09|0
1641435390000|2022-01-06 02:16:30|196.83|194.03|197.01|194.21|197.01|194.21|196.83|194.03|0
1641435400000|2022-01-06 02:16:40|197.13|194.33|197.13|194.33|197.13|194.33|197.01|194.21|0
1641435410000|2022-01-06 02:16:50|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1641435420000|2022-01-06 02:17:00|197.19|194.39|197.25|194.45|197.25|194.45|197.19|194.39|0
1641435430000|2022-01-06 02:17:10|197.37|194.57|197.25|194.45|197.37|194.57|197.25|194.45|0
1641435440000|2022-01-06 02:17:20|197.37|194.57|197.25|194.45|197.37|194.57|197.25|194.45|0
1641435450000|2022-01-06 02:17:30|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1641435460000|2022-01-06 02:17:40|197.49|194.69|197.61|194.81|197.61|194.81|197.49|194.69|0
1641435470000|2022-01-06 02:17:50|197.55|194.75|197.61|194.81|197.61|194.81|197.49|194.69|0
1641435480000|2022-01-06 02:18:00|197.49|194.69|197.25|194.45|197.49|194.69|197.25|194.45|0
1641435490000|2022-01-06 02:18:10|197.49|194.69|197.55|194.75|197.55|194.75|197.49|194.69|0
1641435500000|2022-01-06 02:18:20|197.61|194.81|198.09|195.29|198.09|195.29|197.61|194.81|0
1641435510000|2022-01-06 02:18:30|197.97|195.17|198.21|195.41|198.21|195.41|197.97|195.17|0
1641435520000|2022-01-06 02:18:40|197.97|195.17|197.85|195.05|197.97|195.17|197.85|195.05|0
1641435530000|2022-01-06 02:18:50|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1641435540000|2022-01-06 02:19:00|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1641435550000|2022-01-06 02:19:10|197.97|195.17|198.09|195.29|198.21|195.41|197.97|195.17|0
1641435560000|2022-01-06 02:19:20|198.02|195.22|197.97|195.17|198.02|195.22|197.9|195.1|0
1641435570000|2022-01-06 02:19:30|198.09|195.29|197.97|195.17|198.09|195.29|197.97|195.17|0
1641435580000|2022-01-06 02:19:40|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1641435590000|2022-01-06 02:19:50|197.97|195.17|197.85|195.05|197.97|195.17|197.85|195.05|0
1641435600000|2022-01-06 02:20:00|197.9|195.1|197.97|195.17|197.97|195.17|197.9|195.1|0
1641435610000|2022-01-06 02:20:10|198.09|195.29|197.97|195.17|198.09|195.29|197.97|195.17|0
1641435620000|2022-01-06 02:20:20|198.09|195.29|197.97|195.17|198.14|195.34|197.97|195.17|0
1641435630000|2022-01-06 02:20:30|197.85|195.05|197.73|194.93|197.85|195.05|197.73|194.93|0
1641435640000|2022-01-06 02:20:40|197.61|194.81|197.73|194.93|197.73|194.93|197.61|194.81|0
1641435650000|2022-01-06 02:20:50|197.66|194.86|197.54|194.74|197.66|194.86|197.54|194.74|0
1641435660000|2022-01-06 02:21:00|197.61|194.81|197.54|194.74|197.61|194.81|197.49|194.69|0
1641435670000|2022-01-06 02:21:10|197.49|194.69|197.25|194.45|197.49|194.69|197.25|194.45|0
1641435680000|2022-01-06 02:21:20|197.37|194.57|197.49|194.69|197.49|194.69|197.37|194.57|0
1641435690000|2022-01-06 02:21:30|197.54|194.74|197.66|194.86|197.66|194.86|197.54|194.74|0
1641435700000|2022-01-06 02:21:40|197.61|194.81|197.73|194.93|197.73|194.93|197.61|194.81|0
1641435710000|2022-01-06 02:21:50|197.61|194.81|197.85|195.05|197.85|195.05|197.61|194.81|0
1641435720000|2022-01-06 02:22:00|197.78|194.98|197.61|194.81|197.78|194.98|197.61|194.81|0
1641435740000|2022-01-06 02:22:20|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1641435750000|2022-01-06 02:22:30|197.78|194.98|197.66|194.86|197.78|194.98|197.66|194.86|0
1641435760000|2022-01-06 02:22:40|197.61|194.81|197.13|194.33|197.61|194.81|197.06|194.26|0
1641435770000|2022-01-06 02:22:50|197.18|194.38|197.25|194.45|197.25|194.45|197.13|194.33|0
1641435780000|2022-01-06 02:23:00|197.18|194.38|197.13|194.33|197.25|194.45|197.13|194.33|0
1641435790000|2022-01-06 02:23:10|197.18|194.38|197.37|194.57|197.37|194.57|197.18|194.38|0
1641435800000|2022-01-06 02:23:20|197.18|194.38|197.25|194.45|197.25|194.45|197.18|194.38|0
1641435810000|2022-01-06 02:23:30|197.3|194.5|197.3|194.5|197.3|194.5|197.18|194.38|0
1641435820000|2022-01-06 02:23:40|197.37|194.57|197.25|194.45|197.37|194.57|197.25|194.45|0
1641435830000|2022-01-06 02:23:50|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1641435840000|2022-01-06 02:24:00|197.01|194.21|196.89|194.09|197.01|194.21|196.89|194.09|0
1641435850000|2022-01-06 02:24:10|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1641435860000|2022-01-06 02:24:20|197.06|194.26|197.18|194.38|197.18|194.38|197.06|194.26|0
1641435870000|2022-01-06 02:24:30|197.13|194.33|197.54|194.74|197.54|194.74|197.13|194.33|0
1641435880000|2022-01-06 02:24:40|197.6|194.8|197.48|194.68|197.6|194.8|197.48|194.68|0
1641435890000|2022-01-06 02:24:50|197.42|194.62|197.42|194.62|197.48|194.68|197.42|194.62|0
1641435900000|2022-01-06 02:25:00|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641435910000|2022-01-06 02:25:10|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1641435920000|2022-01-06 02:25:20|197.36|194.56|196.65|193.85|197.36|194.56|196.65|193.85|0
1641435930000|2022-01-06 02:25:30|196.77|193.97|196.65|193.85|196.77|193.97|196.65|193.85|0
1641435940000|2022-01-06 02:25:40|196.7|193.9|196.77|193.97|196.77|193.97|196.7|193.9|0
1641435950000|2022-01-06 02:25:50|196.65|193.85|196.77|193.97|196.77|193.97|196.65|193.85|0
1641435960000|2022-01-06 02:26:00|196.7|193.9|196.53|193.73|196.7|193.9|196.53|193.73|0
1641435970000|2022-01-06 02:26:10|196.41|193.61|196.41|193.61|196.53|193.73|196.41|193.61|0
1641435980000|2022-01-06 02:26:20|196.29|193.49|196.34|193.54|196.34|193.54|196.17|193.37|0
1641435990000|2022-01-06 02:26:30|196.29|193.49|196.17|193.37|196.29|193.49|196.17|193.37|0
1641436000000|2022-01-06 02:26:40|196.05|193.25|196.17|193.37|196.17|193.37|196.05|193.25|0
1641436010000|2022-01-06 02:26:50|196.05|193.25|196.17|193.37|196.17|193.37|196.05|193.25|0
1641436020000|2022-01-06 02:27:00|196.41|193.61|196.05|193.25|196.41|193.61|195.93|193.13|0
1641436030000|2022-01-06 02:27:10|196.11|193.31|196.17|193.37|196.17|193.37|196.05|193.25|0
1641436040000|2022-01-06 02:27:20|196.05|193.25|196.05|193.25|196.22|193.42|196.05|193.25|0
1641436050000|2022-01-06 02:27:30|196.11|193.31|195.81|193.01|196.11|193.31|195.81|193.01|0
1641436060000|2022-01-06 02:27:40|195.69|192.89|195.81|193.01|195.81|193.01|195.69|192.89|0
1641436070000|2022-01-06 02:27:50|195.69|192.89|195.45|192.65|195.69|192.89|195.45|192.65|0
1641436080000|2022-01-06 02:28:00|195.51|192.71|195.81|193.01|195.81|193.01|195.51|192.71|0
1641436090000|2022-01-06 02:28:10|195.93|193.13|195.81|193.01|196.05|193.25|195.81|193.01|0
1641436100000|2022-01-06 02:28:20|196.05|193.25|196.17|193.37|196.29|193.49|196.05|193.25|0
1641436110000|2022-01-06 02:28:30|196.1|193.3|196.17|193.37|196.17|193.37|196.1|193.3|0
1641436120000|2022-01-06 02:28:40|196.22|193.42|196.17|193.37|196.29|193.49|196.17|193.37|0
1641436130000|2022-01-06 02:28:50|196.29|193.49|196.29|193.49|196.29|193.49|196.17|193.37|0
1641436140000|2022-01-06 02:29:00|196.17|193.37|196.22|193.42|196.22|193.42|195.93|193.13|0
1641436150000|2022-01-06 02:29:10|196.29|193.49|196.29|193.49|196.34|193.54|196.29|193.49|0
1641436160000|2022-01-06 02:29:20|196.22|193.42|195.93|193.13|196.22|193.42|195.93|193.13|0
1641436170000|2022-01-06 02:29:30|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1641436180000|2022-01-06 02:29:40|196.17|193.37|195.93|193.13|196.17|193.37|195.93|193.13|0
1641436190000|2022-01-06 02:29:50|195.81|193.01|195.69|192.89|195.81|193.01|195.57|192.77|0
1641436200000|2022-01-06 02:30:00|195.57|192.77|195.69|192.89|195.69|192.89|195.45|192.65|0
1641436210000|2022-01-06 02:30:10|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1641436220000|2022-01-06 02:30:20|195.69|192.89|195.81|193.01|195.81|193.01|195.69|192.89|0
1641436230000|2022-01-06 02:30:30|195.98|193.18|196.05|193.25|196.05|193.25|195.93|193.13|0
1641436240000|2022-01-06 02:30:40|195.93|193.13|196.17|193.37|196.17|193.37|195.93|193.13|0
1641436250000|2022-01-06 02:30:50|196.52|193.72|196.76|193.96|196.76|193.96|196.52|193.72|0
1641436260000|2022-01-06 02:31:00|196.64|193.84|196.64|193.84|196.64|193.84|196.52|193.72|0
1641436270000|2022-01-06 02:31:10|196.88|194.08|196.88|194.08|197|194.2|196.88|194.08|0
1641436280000|2022-01-06 02:31:20|196.76|193.96|196.88|194.08|196.88|194.08|196.76|193.96|0
1641436290000|2022-01-06 02:31:30|196.76|193.96|196.64|193.84|196.76|193.96|196.64|193.84|0
1641436300000|2022-01-06 02:31:40|196.52|193.72|196.52|193.72|196.58|193.78|196.52|193.72|0
1641436310000|2022-01-06 02:31:50|196.4|193.6|196.28|193.48|196.52|193.72|196.28|193.48|0
1641436320000|2022-01-06 02:32:00|196.1|193.3|196.05|193.25|196.1|193.3|196.05|193.25|0
1641436330000|2022-01-06 02:32:10|195.81|193.01|195.69|192.89|195.81|193.01|195.69|192.89|0
1641436340000|2022-01-06 02:32:20|195.81|193.01|195.81|193.01|195.81|193.01|195.69|192.89|0
1641436350000|2022-01-06 02:32:30|195.93|193.13|195.93|193.13|196.05|193.25|195.93|193.13|0
1641436360000|2022-01-06 02:32:40|196.05|193.25|196.05|193.25|196.05|193.25|195.93|193.13|0
1641436370000|2022-01-06 02:32:50|195.93|193.13|196.28|193.48|196.28|193.48|195.93|193.13|0
1641436380000|2022-01-06 02:33:00|196.34|193.54|196.52|193.72|196.52|193.72|196.34|193.54|0
1641436390000|2022-01-06 02:33:10|196.64|193.84|196.52|193.72|196.64|193.84|196.52|193.72|0
1641436400000|2022-01-06 02:33:20|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1641436410000|2022-01-06 02:33:30|196.76|193.96|196.88|194.08|196.88|194.08|196.76|193.96|0
1641436420000|2022-01-06 02:33:40|197|194.2|197.12|194.32|197.12|194.32|197|194.2|0
1641436430000|2022-01-06 02:33:50|197|194.2|197|194.2|197|194.2|196.88|194.08|0
1641436440000|2022-01-06 02:34:00|196.88|194.08|196.88|194.08|196.94|194.14|196.88|194.08|0
1641436450000|2022-01-06 02:34:10|197|194.2|196.76|193.96|197|194.2|196.76|193.96|0
1641436460000|2022-01-06 02:34:20|196.88|194.08|196.88|194.08|196.88|194.08|196.76|193.96|0
1641436470000|2022-01-06 02:34:30|196.94|194.14|197|194.2|197.12|194.32|196.94|194.14|0
1641436480000|2022-01-06 02:34:40|197.12|194.32|197.24|194.44|197.24|194.44|197.12|194.32|0
1641436490000|2022-01-06 02:34:50|197.12|194.32|197.12|194.32|197.18|194.38|197.12|194.32|0
1641436500000|2022-01-06 02:35:00|197.24|194.44|197|194.2|197.24|194.44|197|194.2|0
1641436510000|2022-01-06 02:35:10|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1641436520000|2022-01-06 02:35:20|197|194.2|197|194.2|197|194.2|197|194.2|0
1641436530000|2022-01-06 02:35:30|197.12|194.32|196.76|193.96|197.12|194.32|196.64|193.84|0
1641436540000|2022-01-06 02:35:40|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1641436550000|2022-01-06 02:35:50|196.76|193.96|196.7|193.9|196.76|193.96|196.64|193.84|0
1641436560000|2022-01-06 02:36:00|196.64|193.84|196.64|193.84|196.64|193.84|196.52|193.72|0
1641436580000|2022-01-06 02:36:20|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1641436590000|2022-01-06 02:36:30|196.28|193.48|196.52|193.72|196.52|193.72|196.28|193.48|0
1641436600000|2022-01-06 02:36:40|196.58|193.78|196.58|193.78|196.64|193.84|196.58|193.78|0
1641436610000|2022-01-06 02:36:50|196.7|193.9|196.7|193.9|196.76|193.96|196.64|193.84|0
1641436620000|2022-01-06 02:37:00|196.76|193.96|196.88|194.08|196.88|194.08|196.76|193.96|0
1641436630000|2022-01-06 02:37:10|196.82|194.02|196.88|194.08|196.88|194.08|196.82|194.02|0
1641436640000|2022-01-06 02:37:20|196.82|194.02|196.76|193.96|196.88|194.08|196.76|193.96|0
1641436650000|2022-01-06 02:37:30|196.94|194.14|197|194.2|197|194.2|196.94|194.14|0
1641436660000|2022-01-06 02:37:40|197.12|194.32|196.88|194.08|197.12|194.32|196.88|194.08|0
1641436670000|2022-01-06 02:37:50|196.94|194.14|196.94|194.14|196.94|194.14|196.88|194.08|0
1641436680000|2022-01-06 02:38:00|197|194.2|196.88|194.08|197|194.2|196.88|194.08|0
1641436690000|2022-01-06 02:38:10|196.94|194.14|196.94|194.14|196.94|194.14|196.88|194.08|0
1641436700000|2022-01-06 02:38:20|196.88|194.08|196.58|193.78|196.88|194.08|196.58|193.78|0
1641436710000|2022-01-06 02:38:30|196.64|193.84|196.58|193.78|196.64|193.84|196.58|193.78|0
1641436720000|2022-01-06 02:38:40|196.52|193.72|196.64|193.84|196.7|193.9|196.52|193.72|0
1641436730000|2022-01-06 02:38:50|196.76|193.96|196.64|193.84|196.76|193.96|196.64|193.84|0
1641436740000|2022-01-06 02:39:00|196.7|193.9|196.64|193.84|196.7|193.9|196.64|193.84|0
1641436750000|2022-01-06 02:39:10|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1641436760000|2022-01-06 02:39:20|196.58|193.78|196.76|193.96|196.76|193.96|196.58|193.78|0
1641436770000|2022-01-06 02:39:30|196.82|194.02|196.52|193.72|196.82|194.02|196.52|193.72|0
1641436780000|2022-01-06 02:39:40|196.76|193.96|196.64|193.84|196.76|193.96|196.64|193.84|0
1641436790000|2022-01-06 02:39:50|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1641436800000|2022-01-06 02:40:00|196.52|193.72|195.86|193.06|196.52|193.72|195.86|193.06|0
1641436810000|2022-01-06 02:40:10|195.8|193|195.86|193.06|195.86|193.06|195.68|192.88|0
1641436820000|2022-01-06 02:40:20|195.8|193|195.68|192.88|195.8|193|195.56|192.76|0
1641436830000|2022-01-06 02:40:30|195.8|193|195.62|192.82|195.8|193|195.56|192.76|0
1641436840000|2022-01-06 02:40:40|195.56|192.76|195.68|192.88|195.68|192.88|195.56|192.76|0
1641436850000|2022-01-06 02:40:50|195.56|192.76|195.68|192.88|195.68|192.88|195.56|192.76|0
1641436860000|2022-01-06 02:41:00|195.62|192.82|195.56|192.76|195.62|192.82|195.56|192.76|0
1641436870000|2022-01-06 02:41:10|195.5|192.7|195.5|192.7|195.56|192.76|195.5|192.7|0
1641436880000|2022-01-06 02:41:20|195.33|192.53|194.85|192.05|195.33|192.53|194.85|192.05|0
1641436890000|2022-01-06 02:41:30|194.91|192.11|194.85|192.05|194.91|192.11|194.85|192.05|0
1641436900000|2022-01-06 02:41:40|194.79|191.99|194.73|191.93|194.79|191.99|194.73|191.93|0
1641436910000|2022-01-06 02:41:50|194.85|192.05|194.91|192.11|194.91|192.11|194.85|192.05|0
1641436920000|2022-01-06 02:42:00|194.97|192.17|194.91|192.11|194.97|192.17|194.85|192.05|0
1641436930000|2022-01-06 02:42:10|194.85|192.05|194.97|192.17|194.97|192.17|194.85|192.05|0
1641436940000|2022-01-06 02:42:20|195.03|192.23|195.09|192.29|195.21|192.41|195.03|192.23|0
1641436950000|2022-01-06 02:42:30|195.03|192.23|194.85|192.05|195.03|192.23|194.85|192.05|0
1641436960000|2022-01-06 02:42:40|194.73|191.93|194.67|191.87|194.73|191.93|194.67|191.87|0
1641436970000|2022-01-06 02:42:50|194.73|191.93|194.61|191.81|194.73|191.93|194.61|191.81|0
1641436980000|2022-01-06 02:43:00|194.85|192.05|194.67|191.87|194.85|192.05|194.67|191.87|0
1641436990000|2022-01-06 02:43:10|194.61|191.81|194.85|192.05|194.85|192.05|194.61|191.81|0
1641437010000|2022-01-06 02:43:30|194.97|192.17|195.09|192.29|195.09|192.29|194.97|192.17|0
1641437020000|2022-01-06 02:43:40|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1641437030000|2022-01-06 02:43:50|195.32|192.52|195.09|192.29|195.32|192.52|195.09|192.29|0
1641437040000|2022-01-06 02:44:00|195.21|192.41|195.26|192.46|195.26|192.46|195.21|192.41|0
1641437050000|2022-01-06 02:44:10|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1641437060000|2022-01-06 02:44:20|195.21|192.41|195.32|192.52|195.32|192.52|195.21|192.41|0
1641437070000|2022-01-06 02:44:30|195.21|192.41|195.26|192.46|195.26|192.46|195.21|192.41|0
1641437080000|2022-01-06 02:44:40|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1641437100000|2022-01-06 02:45:00|195.09|192.29|194.85|192.05|195.09|192.29|194.85|192.05|0
1641437130000|2022-01-06 02:45:30|194.97|192.17|194.97|192.17|195.09|192.29|194.97|192.17|0
1641437140000|2022-01-06 02:45:40|194.91|192.11|194.85|192.05|194.91|192.11|194.85|192.05|0
1641437150000|2022-01-06 02:45:50|194.97|192.17|195.02|192.22|195.2|192.4|194.97|192.17|0
1641437160000|2022-01-06 02:46:00|194.97|192.17|194.85|192.05|195.09|192.29|194.85|192.05|0
1641437170000|2022-01-06 02:46:10|194.97|192.17|195.09|192.29|195.09|192.29|194.97|192.17|0
1641437180000|2022-01-06 02:46:20|195.14|192.34|195.2|192.4|195.26|192.46|195.14|192.34|0
1641437190000|2022-01-06 02:46:30|195.32|192.52|195.02|192.22|195.32|192.52|195.02|192.22|0
1641437200000|2022-01-06 02:46:40|195.09|192.29|195.09|192.29|195.2|192.4|195.09|192.29|0
1641437210000|2022-01-06 02:46:50|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1641437230000|2022-01-06 02:47:10|195.32|192.52|195.2|192.4|195.32|192.52|195.2|192.4|0
1641437240000|2022-01-06 02:47:20|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1641437250000|2022-01-06 02:47:30|195.2|192.4|194.97|192.17|195.2|192.4|194.97|192.17|0
1641437260000|2022-01-06 02:47:40|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1641437280000|2022-01-06 02:48:00|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1641437290000|2022-01-06 02:48:10|195.02|192.22|194.97|192.17|195.02|192.22|194.97|192.17|0
1641437300000|2022-01-06 02:48:20|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1641437310000|2022-01-06 02:48:30|194.97|192.17|194.73|191.93|194.97|192.17|194.73|191.93|0
1641437320000|2022-01-06 02:48:40|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1641437340000|2022-01-06 02:49:00|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1641437360000|2022-01-06 02:49:20|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1641437370000|2022-01-06 02:49:30|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1641437380000|2022-01-06 02:49:40|195.08|192.28|195.2|192.4|195.2|192.4|195.08|192.28|0
1641437390000|2022-01-06 02:49:50|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1641437400000|2022-01-06 02:50:00|195.26|192.46|195.32|192.52|195.32|192.52|195.26|192.46|0
1641437410000|2022-01-06 02:50:10|195.44|192.64|195.56|192.76|195.68|192.88|195.44|192.64|0
1641437420000|2022-01-06 02:50:20|195.5|192.7|195.44|192.64|195.5|192.7|195.44|192.64|0
1641437430000|2022-01-06 02:50:30|195.56|192.76|195.44|192.64|195.56|192.76|195.44|192.64|0
1641437440000|2022-01-06 02:50:40|195.32|192.52|195.44|192.64|195.44|192.64|195.32|192.52|0
1641437450000|2022-01-06 02:50:50|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1641437460000|2022-01-06 02:51:00|195.62|192.82|195.68|192.88|195.68|192.88|195.62|192.82|0
1641437470000|2022-01-06 02:51:10|195.56|192.76|195.44|192.64|195.56|192.76|195.32|192.52|0
1641437490000|2022-01-06 02:51:30|195.32|192.52|195.44|192.64|195.44|192.64|195.32|192.52|0
1641437500000|2022-01-06 02:51:40|195.32|192.52|195.2|192.4|195.32|192.52|195.2|192.4|0
1641437510000|2022-01-06 02:51:50|195.26|192.46|195.2|192.4|195.26|192.46|195.2|192.4|0
1641437520000|2022-01-06 02:52:00|195.32|192.52|195.2|192.4|195.32|192.52|195.2|192.4|0
1641437530000|2022-01-06 02:52:10|195.08|192.28|195.08|192.28|195.2|192.4|195.08|192.28|0
1641437540000|2022-01-06 02:52:20|195.2|192.4|195.2|192.4|195.2|192.4|195.08|192.28|0
1641437550000|2022-01-06 02:52:30|195.32|192.52|195.5|192.7|195.5|192.7|195.32|192.52|0
1641437560000|2022-01-06 02:52:40|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1641437570000|2022-01-06 02:52:50|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1641437580000|2022-01-06 02:53:00|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1641437590000|2022-01-06 02:53:10|195.44|192.64|195.32|192.52|195.44|192.64|195.32|192.52|0
1641437600000|2022-01-06 02:53:20|195.2|192.4|195.32|192.52|195.32|192.52|195.2|192.4|0
1641437610000|2022-01-06 02:53:30|195.44|192.64|195.56|192.76|195.56|192.76|195.44|192.64|0
1641437620000|2022-01-06 02:53:40|195.44|192.64|195.56|192.76|195.56|192.76|195.44|192.64|0
1641437640000|2022-01-06 02:54:00|195.44|192.64|195.44|192.64|195.5|192.7|195.44|192.64|0
1641437650000|2022-01-06 02:54:10|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1641437660000|2022-01-06 02:54:20|195.38|192.58|195.38|192.58|195.38|192.58|195.32|192.52|0
1641437670000|2022-01-06 02:54:30|195.32|192.52|195.32|192.52|195.38|192.58|195.32|192.52|0
1641437680000|2022-01-06 02:54:40|195.38|192.58|195.26|192.46|195.38|192.58|195.26|192.46|0
1641437690000|2022-01-06 02:54:50|195.32|192.52|195.8|193|195.8|193|195.32|192.52|0
1641437700000|2022-01-06 02:55:00|195.68|192.88|195.8|193|195.85|193.05|195.68|192.88|0
1641437710000|2022-01-06 02:55:10|195.92|193.12|195.61|192.81|195.92|193.12|195.61|192.81|0
1641437720000|2022-01-06 02:55:20|195.44|192.64|195.44|192.64|195.44|192.64|195.32|192.52|0
1641437730000|2022-01-06 02:55:30|195.56|192.76|195.92|193.12|195.92|193.12|195.56|192.76|0
1641437740000|2022-01-06 02:55:40|195.8|193|195.92|193.12|195.92|193.12|195.8|193|0
1641437750000|2022-01-06 02:55:50|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1641437760000|2022-01-06 02:56:00|195.91|193.11|196.03|193.23|196.03|193.23|195.85|193.05|0
1641437770000|2022-01-06 02:56:10|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1641437780000|2022-01-06 02:56:20|195.8|193|195.56|192.76|195.8|193|195.56|192.76|0
1641437790000|2022-01-06 02:56:30|195.61|192.81|195.68|192.88|195.68|192.88|195.61|192.81|0
1641437800000|2022-01-06 02:56:40|195.8|193|195.8|193|195.8|193|195.8|193|0
1641437810000|2022-01-06 02:56:50|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1641437820000|2022-01-06 02:57:00|195.44|192.64|195.8|193|195.8|193|195.44|192.64|0
1641437830000|2022-01-06 02:57:10|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1641437840000|2022-01-06 02:57:20|195.73|192.93|195.79|192.99|195.8|193|195.73|192.93|0
1641437850000|2022-01-06 02:57:30|195.68|192.88|195.68|192.88|195.79|192.99|195.68|192.88|0
1641437860000|2022-01-06 02:57:40|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1641437870000|2022-01-06 02:57:50|195.73|192.93|195.79|192.99|195.79|192.99|195.73|192.93|0
1641437880000|2022-01-06 02:58:00|195.91|193.11|196.15|193.35|196.15|193.35|195.91|193.11|0
1641437890000|2022-01-06 02:58:10|196.21|193.41|196.27|193.47|196.27|193.47|196.21|193.41|0
1641437900000|2022-01-06 02:58:20|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1641437920000|2022-01-06 02:58:40|196.51|193.71|196.51|193.71|196.51|193.71|196.39|193.59|0
1641437930000|2022-01-06 02:58:50|196.39|193.59|196.87|194.07|196.87|194.07|196.39|193.59|0
1641437940000|2022-01-06 02:59:00|196.75|193.95|196.87|194.07|196.87|194.07|196.75|193.95|0
1641437950000|2022-01-06 02:59:10|196.99|194.19|197.11|194.31|197.11|194.31|196.99|194.19|0
1641437960000|2022-01-06 02:59:20|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1641437970000|2022-01-06 02:59:30|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1641437980000|2022-01-06 02:59:40|196.99|194.19|197.11|194.31|197.11|194.31|196.99|194.19|0
1641437990000|2022-01-06 02:59:50|197.23|194.43|197.17|194.37|197.23|194.43|197.17|194.37|0
1641438000000|2022-01-06 03:00:00|197.23|194.43|196.99|194.19|197.23|194.43|196.99|194.19|0
1641438010000|2022-01-06 03:00:10|196.87|194.07|196.99|194.19|196.99|194.19|196.87|194.07|0
1641438020000|2022-01-06 03:00:20|197.11|194.31|196.99|194.19|197.11|194.31|196.99|194.19|0
1641438030000|2022-01-06 03:00:30|197.05|194.25|197.17|194.37|197.17|194.37|197.05|194.25|0
1641438040000|2022-01-06 03:00:40|197.11|194.31|196.87|194.07|197.11|194.31|196.87|194.07|0
1641438050000|2022-01-06 03:00:50|196.99|194.19|197.11|194.31|197.11|194.31|196.99|194.19|0
1641438060000|2022-01-06 03:01:00|197.17|194.37|197.11|194.31|197.17|194.37|197.11|194.31|0
1641438070000|2022-01-06 03:01:10|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1641438080000|2022-01-06 03:01:20|197.11|194.31|196.99|194.19|197.17|194.37|196.99|194.19|0
1641438090000|2022-01-06 03:01:30|197.05|194.25|197.05|194.25|197.11|194.31|197.05|194.25|0
1641438100000|2022-01-06 03:01:40|197.11|194.31|196.99|194.19|197.11|194.31|196.99|194.19|0
1641438110000|2022-01-06 03:01:50|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1641438120000|2022-01-06 03:02:00|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1641438130000|2022-01-06 03:02:10|197.04|194.24|196.87|194.07|197.04|194.24|196.87|194.07|0
1641438140000|2022-01-06 03:02:20|196.75|193.95|196.99|194.19|196.99|194.19|196.75|193.95|0
1641438150000|2022-01-06 03:02:30|196.93|194.13|196.87|194.07|196.99|194.19|196.87|194.07|0
1641438160000|2022-01-06 03:02:40|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1641438170000|2022-01-06 03:02:50|196.92|194.12|196.99|194.19|196.99|194.19|196.92|194.12|0
1641438180000|2022-01-06 03:03:00|197.11|194.31|197.11|194.31|197.11|194.31|197.04|194.24|0
1641438190000|2022-01-06 03:03:10|196.99|194.19|197.23|194.43|197.23|194.43|196.99|194.19|0
1641438200000|2022-01-06 03:03:20|197.16|194.36|197.28|194.48|197.28|194.48|197.16|194.36|0
1641438210000|2022-01-06 03:03:30|197.35|194.55|197.28|194.48|197.35|194.55|197.28|194.48|0
1641438220000|2022-01-06 03:03:40|197.23|194.43|197.28|194.48|197.28|194.48|197.23|194.43|0
1641438230000|2022-01-06 03:03:50|197.35|194.55|197.47|194.67|197.47|194.67|197.35|194.55|0
1641438240000|2022-01-06 03:04:00|197.35|194.55|197.35|194.55|197.4|194.6|197.35|194.55|0
1641438250000|2022-01-06 03:04:10|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1641438260000|2022-01-06 03:04:20|197.16|194.36|197.28|194.48|197.28|194.48|197.16|194.36|0
1641438270000|2022-01-06 03:04:30|197.35|194.55|197.35|194.55|197.47|194.67|197.35|194.55|0
1641438280000|2022-01-06 03:04:40|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1641438290000|2022-01-06 03:04:50|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1641438300000|2022-01-06 03:05:00|197.16|194.36|196.99|194.19|197.16|194.36|196.99|194.19|0
1641438310000|2022-01-06 03:05:10|197.11|194.31|197.04|194.24|197.11|194.31|197.04|194.24|0
1641438320000|2022-01-06 03:05:20|196.99|194.19|197.11|194.31|197.11|194.31|196.99|194.19|0
1641438330000|2022-01-06 03:05:30|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1641438340000|2022-01-06 03:05:40|197.23|194.43|197.11|194.31|197.23|194.43|197.11|194.31|0
1641438350000|2022-01-06 03:05:50|196.99|194.19|197.11|194.31|197.11|194.31|196.99|194.19|0
1641438360000|2022-01-06 03:06:00|197.23|194.43|197.11|194.31|197.23|194.43|197.11|194.31|0
1641438370000|2022-01-06 03:06:10|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1641438380000|2022-01-06 03:06:20|197.04|194.24|196.99|194.19|197.04|194.24|196.99|194.19|0
1641438390000|2022-01-06 03:06:30|196.87|194.07|196.99|194.19|196.99|194.19|196.87|194.07|0
1641438400000|2022-01-06 03:06:40|196.87|194.07|196.92|194.12|196.99|194.19|196.87|194.07|0
1641438410000|2022-01-06 03:06:50|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1641438420000|2022-01-06 03:07:00|196.87|194.07|196.99|194.19|196.99|194.19|196.87|194.07|0
1641438430000|2022-01-06 03:07:10|196.92|194.12|196.87|194.07|196.92|194.12|196.87|194.07|0
1641438440000|2022-01-06 03:07:20|196.98|194.18|196.87|194.07|196.98|194.18|196.87|194.07|0
1641438450000|2022-01-06 03:07:30|196.75|193.95|196.75|193.95|196.75|193.95|196.63|193.83|0
1641438460000|2022-01-06 03:07:40|196.68|193.88|196.75|193.95|196.75|193.95|196.68|193.88|0
1641438470000|2022-01-06 03:07:50|196.68|193.88|196.86|194.06|196.86|194.06|196.68|193.88|0
1641438480000|2022-01-06 03:08:00|196.75|193.95|196.98|194.18|196.98|194.18|196.75|193.95|0
1641438500000|2022-01-06 03:08:20|197.1|194.3|196.98|194.18|197.1|194.3|196.98|194.18|0
1641438510000|2022-01-06 03:08:30|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641438520000|2022-01-06 03:08:40|196.8|194|196.74|193.94|196.8|194|196.74|193.94|0
1641438530000|2022-01-06 03:08:50|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1641438540000|2022-01-06 03:09:00|196.68|193.88|196.63|193.83|196.74|193.94|196.63|193.83|0
1641438550000|2022-01-06 03:09:10|196.74|193.94|196.63|193.83|196.74|193.94|196.63|193.83|0
1641438560000|2022-01-06 03:09:20|196.68|193.88|196.63|193.83|196.68|193.88|196.63|193.83|0
1641438570000|2022-01-06 03:09:30|196.62|193.82|196.51|193.71|196.62|193.82|196.51|193.71|0
1641438580000|2022-01-06 03:09:40|196.56|193.76|196.51|193.71|196.56|193.76|196.51|193.71|0
1641438590000|2022-01-06 03:09:50|196.32|193.52|196.39|193.59|196.39|193.59|196.32|193.52|0
1641438600000|2022-01-06 03:10:00|196.27|193.47|196.15|193.35|196.27|193.47|196.15|193.35|0
1641438610000|2022-01-06 03:10:10|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1641438620000|2022-01-06 03:10:20|195.79|192.99|195.97|193.17|195.97|193.17|195.79|192.99|0
1641438630000|2022-01-06 03:10:30|195.91|193.11|195.91|193.11|195.91|193.11|195.79|192.99|0
1641438640000|2022-01-06 03:10:40|195.85|193.05|195.85|193.05|195.91|193.11|195.85|193.05|0
1641438650000|2022-01-06 03:10:50|195.79|192.99|195.79|192.99|195.85|193.05|195.79|192.99|0
1641438660000|2022-01-06 03:11:00|195.67|192.87|195.67|192.87|195.79|192.99|195.67|192.87|0
1641438670000|2022-01-06 03:11:10|195.55|192.75|195.55|192.75|195.55|192.75|195.49|192.69|0
1641438680000|2022-01-06 03:11:20|195.43|192.63|195.07|192.27|195.43|192.63|195.07|192.27|0
1641438690000|2022-01-06 03:11:30|195.01|192.21|194.95|192.15|195.07|192.27|194.95|192.15|0
1641438700000|2022-01-06 03:11:40|194.84|192.04|194.72|191.92|194.84|192.04|194.65|191.85|0
1641438710000|2022-01-06 03:11:50|194.84|192.04|194.72|191.92|194.84|192.04|194.65|191.85|0
1641438720000|2022-01-06 03:12:00|194.6|191.8|194.48|191.68|194.6|191.8|194.48|191.68|0
1641438730000|2022-01-06 03:12:10|194.54|191.74|194.42|191.62|194.54|191.74|194.42|191.62|0
1641438740000|2022-01-06 03:12:20|194.6|191.8|194.48|191.68|194.6|191.8|194.48|191.68|0
1641438750000|2022-01-06 03:12:30|194.36|191.56|194.12|191.32|194.36|191.56|194.12|191.32|0
1641438760000|2022-01-06 03:12:40|194.24|191.44|194.12|191.32|194.24|191.44|194.12|191.32|0
1641438780000|2022-01-06 03:13:00|194.24|191.44|194.24|191.44|194.24|191.44|194.12|191.32|0
1641438790000|2022-01-06 03:13:10|194.36|191.56|194.36|191.56|194.36|191.56|194.3|191.5|0
1641438800000|2022-01-06 03:13:20|194.24|191.44|194|191.2|194.24|191.44|194|191.2|0
1641438810000|2022-01-06 03:13:30|194.06|191.26|194.12|191.32|194.12|191.32|194.06|191.26|0
1641438820000|2022-01-06 03:13:40|194|191.2|193.88|191.08|194|191.2|193.88|191.08|0
1641438830000|2022-01-06 03:13:50|194|191.2|194.06|191.26|194.06|191.26|194|191.2|0
1641438840000|2022-01-06 03:14:00|194.12|191.32|194.24|191.44|194.36|191.56|194.12|191.32|0
1641438850000|2022-01-06 03:14:10|194.12|191.32|194.24|191.44|194.36|191.56|194.12|191.32|0
1641438860000|2022-01-06 03:14:20|194.3|191.5|194.36|191.56|194.36|191.56|194.3|191.5|0
1641438870000|2022-01-06 03:14:30|194.48|191.68|194.42|191.62|194.6|191.8|194.42|191.62|0
1641438880000|2022-01-06 03:14:40|194.48|191.68|194.48|191.68|194.48|191.68|194.36|191.56|0
1641438890000|2022-01-06 03:14:50|194.6|191.8|194.72|191.92|194.72|191.92|194.6|191.8|0
1641438900000|2022-01-06 03:15:00|194.83|192.03|194.83|192.03|194.83|192.03|194.77|191.97|0
1641438910000|2022-01-06 03:15:10|194.77|191.97|194.83|192.03|194.83|192.03|194.77|191.97|0
1641438920000|2022-01-06 03:15:20|194.89|192.09|194.95|192.15|194.95|192.15|194.89|192.09|0
1641438930000|2022-01-06 03:15:30|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1641438950000|2022-01-06 03:15:50|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1641438960000|2022-01-06 03:16:00|194.83|192.03|194.65|191.85|194.83|192.03|194.65|191.85|0
1641438970000|2022-01-06 03:16:10|194.6|191.8|194.65|191.85|194.71|191.91|194.6|191.8|0
1641438980000|2022-01-06 03:16:20|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1641438990000|2022-01-06 03:16:30|194.65|191.85|194.6|191.8|194.71|191.91|194.6|191.8|0
1641439000000|2022-01-06 03:16:40|194.71|191.91|194.65|191.85|194.71|191.91|194.65|191.85|0
1641439010000|2022-01-06 03:16:50|194.71|191.91|194.6|191.8|194.71|191.91|194.6|191.8|0
1641439020000|2022-01-06 03:17:00|194.65|191.85|194.24|191.44|194.71|191.91|194.24|191.44|0
1641439030000|2022-01-06 03:17:10|194|191.2|194.12|191.32|194.12|191.32|194|191.2|0
1641439040000|2022-01-06 03:17:20|194.06|191.26|194.12|191.32|194.12|191.32|194|191.2|0
1641439050000|2022-01-06 03:17:30|194.3|191.5|194.12|191.32|194.3|191.5|194.12|191.32|0
1641439060000|2022-01-06 03:17:40|194.06|191.26|194.12|191.32|194.12|191.32|194.06|191.26|0
1641439070000|2022-01-06 03:17:50|194.24|191.44|194.36|191.56|194.36|191.56|194.24|191.44|0
1641439080000|2022-01-06 03:18:00|194.24|191.44|194.3|191.5|194.3|191.5|194.18|191.38|0
1641439090000|2022-01-06 03:18:10|194.36|191.56|194.53|191.73|194.53|191.73|194.36|191.56|0
1641439100000|2022-01-06 03:18:20|194.48|191.68|194.41|191.61|194.48|191.68|194.41|191.61|0
1641439110000|2022-01-06 03:18:30|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641439130000|2022-01-06 03:18:50|194.24|191.44|194.3|191.5|194.3|191.5|194.24|191.44|0
1641439140000|2022-01-06 03:19:00|194.24|191.44|194.24|191.44|194.36|191.56|194.24|191.44|0
1641439150000|2022-01-06 03:19:10|194|191.2|194|191.2|194|191.2|194|191.2|0
1641439170000|2022-01-06 03:19:30|193.94|191.14|194|191.2|194|191.2|193.94|191.14|0
1641439180000|2022-01-06 03:19:40|194.12|191.32|194.29|191.49|194.29|191.49|194.12|191.32|0
1641439190000|2022-01-06 03:19:50|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1641439200000|2022-01-06 03:20:00|194.36|191.56|194|191.2|194.36|191.56|194|191.2|0
1641439210000|2022-01-06 03:20:10|194.12|191.32|194.24|191.44|194.24|191.44|194.12|191.32|0
1641439220000|2022-01-06 03:20:20|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641439230000|2022-01-06 03:20:30|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1641439240000|2022-01-06 03:20:40|194.53|191.73|194.59|191.79|194.59|191.79|194.53|191.73|0
1641439250000|2022-01-06 03:20:50|194.83|192.03|194.83|192.03|194.83|192.03|194.71|191.91|0
1641439260000|2022-01-06 03:21:00|194.71|191.91|194.65|191.85|194.71|191.91|194.65|191.85|0
1641439270000|2022-01-06 03:21:10|194.59|191.79|194.71|191.91|194.71|191.91|194.59|191.79|0
1641439290000|2022-01-06 03:21:30|194.83|192.03|194.71|191.91|194.83|192.03|194.71|191.91|0
1641439310000|2022-01-06 03:21:50|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1641439320000|2022-01-06 03:22:00|194.47|191.67|194.65|191.85|194.65|191.85|194.47|191.67|0
1641439330000|2022-01-06 03:22:10|194.71|191.91|194.95|192.15|194.95|192.15|194.71|191.91|0
1641439340000|2022-01-06 03:22:20|194.83|192.03|194.95|192.15|194.95|192.15|194.83|192.03|0
1641439360000|2022-01-06 03:22:40|195.01|192.21|195.01|192.21|195.07|192.27|194.95|192.15|0
1641439370000|2022-01-06 03:22:50|194.95|192.15|195.01|192.21|195.07|192.27|194.95|192.15|0
1641439380000|2022-01-06 03:23:00|194.95|192.15|195.07|192.27|195.07|192.27|194.95|192.15|0
1641439390000|2022-01-06 03:23:10|195.01|192.21|195.43|192.63|195.43|192.63|195.01|192.21|0
1641439400000|2022-01-06 03:23:20|195.36|192.56|195.19|192.39|195.36|192.56|195.19|192.39|0
1641439410000|2022-01-06 03:23:30|195.31|192.51|195.24|192.44|195.31|192.51|195.24|192.44|0
1641439420000|2022-01-06 03:23:40|195.31|192.51|195.19|192.39|195.31|192.51|195.19|192.39|0
1641439430000|2022-01-06 03:23:50|195.24|192.44|195.19|192.39|195.24|192.44|195.19|192.39|0
1641439440000|2022-01-06 03:24:00|195.07|192.27|194.95|192.15|195.19|192.39|194.95|192.15|0
1641439450000|2022-01-06 03:24:10|195.01|192.21|194.89|192.09|195.01|192.21|194.89|192.09|0
1641439460000|2022-01-06 03:24:20|194.83|192.03|194.95|192.15|194.95|192.15|194.83|192.03|0
1641439470000|2022-01-06 03:24:30|195.01|192.21|194.95|192.15|195.07|192.27|194.95|192.15|0
1641439480000|2022-01-06 03:24:40|194.83|192.03|194.89|192.09|194.95|192.15|194.83|192.03|0
1641439490000|2022-01-06 03:24:50|195.07|192.27|195.19|192.39|195.19|192.39|195.07|192.27|0
1641439510000|2022-01-06 03:25:10|195.07|192.27|194.95|192.15|195.07|192.27|194.95|192.15|0
1641439520000|2022-01-06 03:25:20|194.89|192.09|195|192.2|195|192.2|194.89|192.09|0
1641439530000|2022-01-06 03:25:30|194.95|192.15|195|192.2|195|192.2|194.95|192.15|0
1641439540000|2022-01-06 03:25:40|194.95|192.15|194.95|192.15|195|192.2|194.95|192.15|0
1641439550000|2022-01-06 03:25:50|195|192.2|195.19|192.39|195.19|192.39|195|192.2|0
1641439560000|2022-01-06 03:26:00|195.3|192.5|195.36|192.56|195.36|192.56|195.19|192.39|0
1641439570000|2022-01-06 03:26:10|195.3|192.5|195.3|192.5|195.36|192.56|195.3|192.5|0
1641439590000|2022-01-06 03:26:30|195.19|192.39|195.12|192.32|195.19|192.39|195.12|192.32|0
1641439600000|2022-01-06 03:26:40|195.07|192.27|195.07|192.27|195.07|192.27|195.07|192.27|0
1641439610000|2022-01-06 03:26:50|195.12|192.32|195.07|192.27|195.12|192.32|195.07|192.27|0
1641439620000|2022-01-06 03:27:00|194.95|192.15|194.89|192.09|194.95|192.15|194.89|192.09|0
1641439630000|2022-01-06 03:27:10|194.83|192.03|194.77|191.97|194.83|192.03|194.77|191.97|0
1641439640000|2022-01-06 03:27:20|194.71|191.91|194.59|191.79|194.71|191.91|194.59|191.79|0
1641439650000|2022-01-06 03:27:30|194.47|191.67|194.71|191.91|194.71|191.91|194.47|191.67|0
1641439670000|2022-01-06 03:27:50|194.77|191.97|194.83|192.03|194.83|192.03|194.77|191.97|0
1641439680000|2022-01-06 03:28:00|195|192.2|195|192.2|195|192.2|194.95|192.15|0
1641439690000|2022-01-06 03:28:10|194.95|192.15|195|192.2|195|192.2|194.95|192.15|0
1641439700000|2022-01-06 03:28:20|195.07|192.27|195.18|192.38|195.18|192.38|195.07|192.27|0
1641439710000|2022-01-06 03:28:30|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1641439720000|2022-01-06 03:28:40|195.18|192.38|195.3|192.5|195.3|192.5|195.18|192.38|0
1641439730000|2022-01-06 03:28:50|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1641439740000|2022-01-06 03:29:00|195.3|192.5|195.3|192.5|195.36|192.56|195.3|192.5|0
1641439750000|2022-01-06 03:29:10|195.42|192.62|195.54|192.74|195.54|192.74|195.42|192.62|0
1641439760000|2022-01-06 03:29:20|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1641439770000|2022-01-06 03:29:30|195.54|192.74|195.54|192.74|195.54|192.74|195.42|192.62|0
1641439780000|2022-01-06 03:29:40|195.6|192.8|195.66|192.86|195.66|192.86|195.54|192.74|0
1641439790000|2022-01-06 03:29:50|195.6|192.8|195.54|192.74|195.6|192.8|195.54|192.74|0
1641439800000|2022-01-06 03:30:00|195.42|192.62|195.3|192.5|195.42|192.62|195.3|192.5|0
1641439810000|2022-01-06 03:30:10|195.36|192.56|195.42|192.62|195.42|192.62|195.36|192.56|0
1641439820000|2022-01-06 03:30:20|195.3|192.5|195.06|192.26|195.3|192.5|195.06|192.26|0
1641439830000|2022-01-06 03:30:30|194.95|192.15|194.83|192.03|194.95|192.15|194.83|192.03|0
1641439840000|2022-01-06 03:30:40|194.88|192.08|194.95|192.15|194.95|192.15|194.88|192.08|0
1641439850000|2022-01-06 03:30:50|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1641439860000|2022-01-06 03:31:00|194.95|192.15|195.06|192.26|195.06|192.26|194.95|192.15|0
1641439870000|2022-01-06 03:31:10|194.95|192.15|195|192.2|195|192.2|194.95|192.15|0
1641439880000|2022-01-06 03:31:20|194.83|192.03|194.83|192.03|194.83|192.03|194.71|191.91|0
1641439890000|2022-01-06 03:31:30|194.76|191.96|194.83|192.03|194.83|192.03|194.71|191.91|0
1641439900000|2022-01-06 03:31:40|194.94|192.14|194.83|192.03|194.94|192.14|194.71|191.91|0
1641439910000|2022-01-06 03:31:50|194.88|192.08|194.94|192.14|194.94|192.14|194.83|192.03|0
1641439920000|2022-01-06 03:32:00|194.88|192.08|194.94|192.14|194.94|192.14|194.88|192.08|0
1641439930000|2022-01-06 03:32:10|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1641439940000|2022-01-06 03:32:20|195.06|192.26|194.94|192.14|195.06|192.26|194.94|192.14|0
1641439950000|2022-01-06 03:32:30|194.83|192.03|194.59|191.79|194.83|192.03|194.59|191.79|0
1641439960000|2022-01-06 03:32:40|194.64|191.84|194.59|191.79|194.64|191.84|194.59|191.79|0
1641439970000|2022-01-06 03:32:50|194.47|191.67|194.59|191.79|194.59|191.79|194.47|191.67|0
1641439980000|2022-01-06 03:33:00|194.35|191.55|194.47|191.67|194.47|191.67|194.35|191.55|0
1641439990000|2022-01-06 03:33:10|194.59|191.79|194.53|191.73|194.59|191.79|194.53|191.73|0
1641440000000|2022-01-06 03:33:20|194.59|191.79|194.47|191.67|194.59|191.79|194.47|191.67|0
1641440010000|2022-01-06 03:33:30|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1641440020000|2022-01-06 03:33:40|194.71|191.91|194.64|191.84|194.71|191.91|194.64|191.84|0
1641440030000|2022-01-06 03:33:50|194.71|191.91|194.82|192.02|194.82|192.02|194.71|191.91|0
1641440040000|2022-01-06 03:34:00|194.94|192.14|195.06|192.26|195.06|192.26|194.94|192.14|0
1641440050000|2022-01-06 03:34:10|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1641440060000|2022-01-06 03:34:20|195|192.2|195.06|192.26|195.06|192.26|195|192.2|0
1641440080000|2022-01-06 03:34:40|195|192.2|195|192.2|195|192.2|195|192.2|0
1641440090000|2022-01-06 03:34:50|195.06|192.26|194.82|192.02|195.06|192.26|194.82|192.02|0
1641440100000|2022-01-06 03:35:00|194.76|191.96|194.71|191.91|194.76|191.96|194.64|191.84|0
1641440110000|2022-01-06 03:35:10|194.59|191.79|194.64|191.84|194.64|191.84|194.59|191.79|0
1641440120000|2022-01-06 03:35:20|194.71|191.91|194.47|191.67|194.71|191.91|194.47|191.67|0
1641440130000|2022-01-06 03:35:30|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1641440140000|2022-01-06 03:35:40|194.64|191.84|194.82|192.02|194.82|192.02|194.64|191.84|0
1641440160000|2022-01-06 03:36:00|194.94|192.14|195.12|192.32|195.12|192.32|194.94|192.14|0
1641440170000|2022-01-06 03:36:10|195.18|192.38|195.24|192.44|195.3|192.5|195.18|192.38|0
1641440180000|2022-01-06 03:36:20|195.18|192.38|195.6|192.8|195.6|192.8|195.18|192.38|0
1641440190000|2022-01-06 03:36:30|195.66|192.86|195.66|192.86|195.66|192.86|195.54|192.74|0
1641440200000|2022-01-06 03:36:40|195.54|192.74|195.59|192.79|195.59|192.79|195.54|192.74|0
1641440210000|2022-01-06 03:36:50|195.66|192.86|195.54|192.74|195.66|192.86|195.54|192.74|0
1641440230000|2022-01-06 03:37:10|195.59|192.79|195.66|192.86|195.66|192.86|195.59|192.79|0
1641440240000|2022-01-06 03:37:20|195.54|192.74|195.66|192.86|195.66|192.86|195.54|192.74|0
1641440250000|2022-01-06 03:37:30|195.78|192.98|195.89|193.09|195.9|193.1|195.78|192.98|0
1641440260000|2022-01-06 03:37:40|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1641440270000|2022-01-06 03:37:50|195.83|193.03|195.78|192.98|195.89|193.09|195.78|192.98|0
1641440290000|2022-01-06 03:38:10|195.66|192.86|195.78|192.98|195.78|192.98|195.66|192.86|0
1641440300000|2022-01-06 03:38:20|195.66|192.86|195.54|192.74|195.66|192.86|195.54|192.74|0
1641440310000|2022-01-06 03:38:30|195.42|192.62|195.3|192.5|195.42|192.62|195.18|192.38|0
1641440320000|2022-01-06 03:38:40|195.42|192.62|195.3|192.5|195.42|192.62|195.3|192.5|0
1641440330000|2022-01-06 03:38:50|195.36|192.56|195.3|192.5|195.36|192.56|195.3|192.5|0
1641440340000|2022-01-06 03:39:00|195.24|192.44|195.3|192.5|195.3|192.5|195.18|192.38|0
1641440350000|2022-01-06 03:39:10|195.36|192.56|195.3|192.5|195.42|192.62|195.3|192.5|0
1641440370000|2022-01-06 03:39:30|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1641440380000|2022-01-06 03:39:40|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1641440400000|2022-01-06 03:40:00|195.24|192.44|195.18|192.38|195.24|192.44|195.18|192.38|0
1641440410000|2022-01-06 03:40:10|195.06|192.26|194.76|191.96|195.06|192.26|194.76|191.96|0
1641440420000|2022-01-06 03:40:20|194.82|192.02|194.58|191.78|194.82|192.02|194.58|191.78|0
1641440430000|2022-01-06 03:40:30|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1641440440000|2022-01-06 03:40:40|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1641440460000|2022-01-06 03:41:00|194.58|191.78|194.52|191.72|194.58|191.78|194.52|191.72|0
1641440470000|2022-01-06 03:41:10|194.46|191.66|194.11|191.31|194.46|191.66|194.11|191.31|0
1641440480000|2022-01-06 03:41:20|193.75|190.95|193.99|191.19|193.99|191.19|193.75|190.95|0
1641440490000|2022-01-06 03:41:30|193.87|191.07|193.75|190.95|193.87|191.07|193.75|190.95|0
1641440500000|2022-01-06 03:41:40|193.63|190.83|193.28|190.48|193.63|190.83|193.16|190.36|0
1641440510000|2022-01-06 03:41:50|193.4|190.6|193.4|190.6|193.4|190.6|193.28|190.48|0
1641440520000|2022-01-06 03:42:00|193.52|190.72|193.52|190.72|193.63|190.83|193.52|190.72|0
1641440530000|2022-01-06 03:42:10|193.4|190.6|192.92|190.12|193.4|190.6|192.92|190.12|0
1641440540000|2022-01-06 03:42:20|193.04|190.24|193.1|190.3|193.1|190.3|193.04|190.24|0
1641440550000|2022-01-06 03:42:30|193.16|190.36|192.45|189.65|193.16|190.36|192.45|189.65|0
1641440560000|2022-01-06 03:42:40|192.57|189.77|192.57|189.77|192.74|189.94|192.57|189.77|0
1641440570000|2022-01-06 03:42:50|192.45|189.65|192.81|190.01|192.81|190.01|192.45|189.65|0
1641440580000|2022-01-06 03:43:00|192.92|190.12|192.81|190.01|192.92|190.12|192.81|190.01|0
1641440590000|2022-01-06 03:43:10|192.74|189.94|192.81|190.01|192.92|190.12|192.74|189.94|0
1641440600000|2022-01-06 03:43:20|192.92|190.12|192.81|190.01|192.92|190.12|192.81|190.01|0
1641440610000|2022-01-06 03:43:30|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1641440620000|2022-01-06 03:43:40|192.63|189.83|192.81|190.01|192.81|190.01|192.57|189.77|0
1641440630000|2022-01-06 03:43:50|192.69|189.89|192.69|189.89|192.69|189.89|192.57|189.77|0
1641440640000|2022-01-06 03:44:00|192.57|189.77|192.69|189.89|192.69|189.89|192.57|189.77|0
1641440650000|2022-01-06 03:44:10|192.81|190.01|192.57|189.77|192.81|190.01|192.57|189.77|0
1641440660000|2022-01-06 03:44:20|192.69|189.89|192.57|189.77|192.69|189.89|192.57|189.77|0
1641440670000|2022-01-06 03:44:30|192.45|189.65|192.45|189.65|192.57|189.77|192.45|189.65|0
1641440680000|2022-01-06 03:44:40|192.57|189.77|192.1|189.3|192.57|189.77|192.1|189.3|0
1641440700000|2022-01-06 03:45:00|192.21|189.41|192.1|189.3|192.27|189.47|192.1|189.3|0
1641440710000|2022-01-06 03:45:10|191.98|189.18|192.21|189.41|192.21|189.41|191.86|189.06|0
1641440720000|2022-01-06 03:45:20|192.1|189.3|191.86|189.06|192.1|189.3|191.86|189.06|0
1641440730000|2022-01-06 03:45:30|191.98|189.18|191.39|188.59|191.98|189.18|191.39|188.59|0
1641440740000|2022-01-06 03:45:40|191.51|188.71|191.51|188.71|191.63|188.83|191.51|188.71|0
1641440750000|2022-01-06 03:45:50|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1641440760000|2022-01-06 03:46:00|191.51|188.71|191.39|188.59|191.51|188.71|191.39|188.59|0
1641440770000|2022-01-06 03:46:10|191.33|188.53|191.27|188.47|191.39|188.59|191.27|188.47|0
1641440780000|2022-01-06 03:46:20|191.15|188.35|191.27|188.47|191.39|188.59|191.15|188.35|0
1641440790000|2022-01-06 03:46:30|191.04|188.24|190.92|188.12|191.04|188.24|190.92|188.12|0
1641440800000|2022-01-06 03:46:40|190.8|188|190.92|188.12|190.92|188.12|190.8|188|0
1641440810000|2022-01-06 03:46:50|190.8|188|190.8|188|190.8|188|190.8|188|0
1641440820000|2022-01-06 03:47:00|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1641440830000|2022-01-06 03:47:10|191.15|188.35|190.92|188.12|191.15|188.35|190.92|188.12|0
1641440840000|2022-01-06 03:47:20|191.04|188.24|190.8|188|191.04|188.24|190.8|188|0
1641440850000|2022-01-06 03:47:30|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1641440870000|2022-01-06 03:47:50|190.8|188|190.8|188|190.8|188|190.8|188|0
1641440900000|2022-01-06 03:48:20|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1641440910000|2022-01-06 03:48:30|190.45|187.65|190.45|187.65|190.45|187.65|190.33|187.53|0
1641440920000|2022-01-06 03:48:40|190.33|187.53|190.45|187.65|190.45|187.65|190.21|187.41|0
1641440930000|2022-01-06 03:48:50|190.57|187.77|190.57|187.77|190.8|188|190.57|187.77|0
1641440940000|2022-01-06 03:49:00|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1641440950000|2022-01-06 03:49:10|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1641440960000|2022-01-06 03:49:20|190.33|187.53|190.21|187.41|190.33|187.53|190.21|187.41|0
1641440970000|2022-01-06 03:49:30|190.45|187.65|190.57|187.77|190.57|187.77|190.45|187.65|0
1641440980000|2022-01-06 03:49:40|190.45|187.65|190.57|187.77|190.57|187.77|190.45|187.65|0
1641440990000|2022-01-06 03:49:50|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1641441000000|2022-01-06 03:50:00|190.57|187.77|190.33|187.53|190.57|187.77|190.33|187.53|0
1641441010000|2022-01-06 03:50:10|190.45|187.65|190.5|187.7|190.57|187.77|190.45|187.65|0
1641441020000|2022-01-06 03:50:20|190.45|187.65|190.68|187.88|190.68|187.88|190.45|187.65|0
1641441040000|2022-01-06 03:50:40|190.57|187.77|190.68|187.88|190.68|187.88|190.57|187.77|0
1641441050000|2022-01-06 03:50:50|190.8|188|190.8|188|190.86|188.06|190.8|188|0
1641441060000|2022-01-06 03:51:00|190.68|187.88|190.68|187.88|190.8|188|190.68|187.88|0
1641441070000|2022-01-06 03:51:10|190.57|187.77|190.56|187.76|190.68|187.88|190.56|187.76|0
1641441080000|2022-01-06 03:51:20|190.45|187.65|190.45|187.65|190.45|187.65|190.33|187.53|0
1641441090000|2022-01-06 03:51:30|190.33|187.53|190.45|187.65|190.5|187.7|190.33|187.53|0
1641441100000|2022-01-06 03:51:40|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1641441110000|2022-01-06 03:51:50|190.21|187.41|190.21|187.41|190.21|187.41|190.1|187.3|0
1641441120000|2022-01-06 03:52:00|190.33|187.53|190.45|187.65|190.45|187.65|190.33|187.53|0
1641441130000|2022-01-06 03:52:10|190.21|187.41|190.45|187.65|190.45|187.65|190.21|187.41|0
1641441140000|2022-01-06 03:52:20|190.56|187.76|190.33|187.53|190.56|187.76|190.33|187.53|0
1641441150000|2022-01-06 03:52:30|190.45|187.65|190.21|187.41|190.45|187.65|190.21|187.41|0
1641441160000|2022-01-06 03:52:40|190.1|187.3|189.98|187.18|190.1|187.3|189.98|187.18|0
1641441170000|2022-01-06 03:52:50|190.1|187.3|189.63|186.83|190.1|187.3|189.63|186.83|0
1641441180000|2022-01-06 03:53:00|189.51|186.71|189.74|186.94|189.74|186.94|189.51|186.71|0
1641441190000|2022-01-06 03:53:10|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1641441200000|2022-01-06 03:53:20|189.51|186.71|189.28|186.48|189.51|186.71|189.28|186.48|0
1641441210000|2022-01-06 03:53:30|189.39|186.59|189.39|186.59|189.51|186.71|189.39|186.59|0
1641441220000|2022-01-06 03:53:40|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1641441230000|2022-01-06 03:53:50|189.45|186.65|189.39|186.59|189.51|186.71|189.39|186.59|0
1641441240000|2022-01-06 03:54:00|189.51|186.71|189.63|186.83|189.63|186.83|189.51|186.71|0
1641441250000|2022-01-06 03:54:10|189.74|186.94|189.28|186.48|189.74|186.94|189.28|186.48|0
1641441280000|2022-01-06 03:54:40|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1641441300000|2022-01-06 03:55:00|188.81|186.01|189.1|186.3|189.1|186.3|188.81|186.01|0
1641441310000|2022-01-06 03:55:10|189.04|186.24|188.69|185.89|189.04|186.24|188.69|185.89|0
1641441330000|2022-01-06 03:55:30|188.81|186.01|188.69|185.89|188.81|186.01|188.69|185.89|0
1641441340000|2022-01-06 03:55:40|188.81|186.01|188.81|186.01|188.86|186.06|188.81|186.01|0
1641441350000|2022-01-06 03:55:50|188.69|185.89|189.04|186.24|189.04|186.24|188.69|185.89|0
1641441360000|2022-01-06 03:56:00|190.16|187.36|190.28|187.48|190.28|187.48|190.16|187.36|0
1641441380000|2022-01-06 03:56:20|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641441390000|2022-01-06 03:56:30|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641441400000|2022-01-06 03:56:40|190.16|187.36|189.93|187.13|190.16|187.36|189.93|187.13|0
1641441420000|2022-01-06 03:57:00|189.98|187.18|190.16|187.36|190.16|187.36|189.93|187.13|0
1641441430000|2022-01-06 03:57:10|190.1|187.3|190.05|187.25|190.1|187.3|190.05|187.25|0
1641441440000|2022-01-06 03:57:20|190.16|187.36|189.98|187.18|190.16|187.36|189.98|187.18|0
1641441450000|2022-01-06 03:57:30|189.93|187.13|189.7|186.9|189.93|187.13|189.58|186.78|0
1641441460000|2022-01-06 03:57:40|189.58|186.78|189.7|186.9|189.7|186.9|189.58|186.78|0
1641441470000|2022-01-06 03:57:50|189.63|186.83|189.58|186.78|189.63|186.83|189.58|186.78|0
1641441480000|2022-01-06 03:58:00|189.7|186.9|189.81|187.01|189.81|187.01|189.58|186.78|0
1641441490000|2022-01-06 03:58:10|190.05|187.25|189.93|187.13|190.05|187.25|189.81|187.01|0
1641441500000|2022-01-06 03:58:20|189.81|187.01|189.63|186.83|189.81|187.01|189.58|186.78|0
1641441510000|2022-01-06 03:58:30|189.23|186.43|189.23|186.43|189.23|186.43|189.11|186.31|0
1641441520000|2022-01-06 03:58:40|189.28|186.48|189.11|186.31|189.28|186.48|189.11|186.31|0
1641441530000|2022-01-06 03:58:50|189|186.2|189|186.2|189|186.2|189|186.2|0
1641441540000|2022-01-06 03:59:00|189.46|186.66|189.46|186.66|189.58|186.78|189.46|186.66|0
1641441550000|2022-01-06 03:59:10|189.34|186.54|189.11|186.31|189.34|186.54|189.11|186.31|0
1641441560000|2022-01-06 03:59:20|189.17|186.37|189.28|186.48|189.28|186.48|189.11|186.31|0
1641441570000|2022-01-06 03:59:30|189.34|186.54|189.11|186.31|189.34|186.54|189.11|186.31|0
1641441580000|2022-01-06 03:59:40|189.17|186.37|189.23|186.43|189.23|186.43|189.11|186.31|0
1641441590000|2022-01-06 03:59:50|189.11|186.31|189.23|186.43|189.23|186.43|189.11|186.31|0
1641441600000|2022-01-06 04:00:00|189.46|186.66|189.46|186.66|189.46|186.66|189.34|186.54|0
1641441610000|2022-01-06 04:00:10|189.58|186.78|189.81|187.01|189.81|187.01|189.58|186.78|0
1641441620000|2022-01-06 04:00:20|189.93|187.13|190.04|187.24|190.04|187.24|189.93|187.13|0
1641441630000|2022-01-06 04:00:30|189.93|187.13|189.87|187.07|189.93|187.13|189.69|186.89|0
1641441640000|2022-01-06 04:00:40|189.93|187.13|189.93|187.13|190.04|187.24|189.93|187.13|0
1641441650000|2022-01-06 04:00:50|189.81|187.01|189.93|187.13|189.93|187.13|189.81|187.01|0
1641441660000|2022-01-06 04:01:00|189.98|187.18|189.81|187.01|190.04|187.24|189.81|187.01|0
1641441670000|2022-01-06 04:01:10|189.46|186.66|189.28|186.48|189.46|186.66|189.23|186.43|0
1641441680000|2022-01-06 04:01:20|189.34|186.54|189.11|186.31|189.46|186.66|189.11|186.31|0
1641441690000|2022-01-06 04:01:30|189.23|186.43|189.46|186.66|189.46|186.66|189.23|186.43|0
1641441700000|2022-01-06 04:01:40|189.58|186.78|189.58|186.78|189.58|186.78|189.46|186.66|0
1641441710000|2022-01-06 04:01:50|189.46|186.66|189.58|186.78|189.58|186.78|189.46|186.66|0
1641441720000|2022-01-06 04:02:00|189.34|186.54|189.11|186.31|189.34|186.54|189.11|186.31|0
1641441730000|2022-01-06 04:02:10|189.34|186.54|189.46|186.66|189.46|186.66|189.34|186.54|0
1641441740000|2022-01-06 04:02:20|189.34|186.54|189.46|186.66|189.46|186.66|189.34|186.54|0
1641441750000|2022-01-06 04:02:30|189.4|186.6|189.46|186.66|189.46|186.66|189.4|186.6|0
1641441760000|2022-01-06 04:02:40|189.52|186.72|189.58|186.78|189.58|186.78|189.46|186.66|0
1641441770000|2022-01-06 04:02:50|189.52|186.72|189.46|186.66|189.58|186.78|189.46|186.66|0
1641441780000|2022-01-06 04:03:00|189.34|186.54|189.34|186.54|189.34|186.54|189.23|186.43|0
1641441790000|2022-01-06 04:03:10|189.23|186.43|189.11|186.31|189.23|186.43|189.11|186.31|0
1641441800000|2022-01-06 04:03:20|189.34|186.54|189.23|186.43|189.34|186.54|189.23|186.43|0
1641441810000|2022-01-06 04:03:30|189.28|186.48|189.11|186.31|189.34|186.54|189.11|186.31|0
1641441830000|2022-01-06 04:03:50|189.17|186.37|189.23|186.43|189.23|186.43|189.17|186.37|0
1641441840000|2022-01-06 04:04:00|189.28|186.48|189.23|186.43|189.28|186.48|189.11|186.31|0
1641441850000|2022-01-06 04:04:10|189.17|186.37|189.28|186.48|189.28|186.48|189.17|186.37|0
1641441860000|2022-01-06 04:04:20|189.23|186.43|189.4|186.6|189.4|186.6|189.23|186.43|0
1641441870000|2022-01-06 04:04:30|189.34|186.54|189.23|186.43|189.34|186.54|189.23|186.43|0
1641441880000|2022-01-06 04:04:40|189.28|186.48|189.23|186.43|189.34|186.54|189.23|186.43|0
1641441900000|2022-01-06 04:05:00|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641441910000|2022-01-06 04:05:10|188.88|186.08|188.99|186.19|188.99|186.19|188.88|186.08|0
1641441930000|2022-01-06 04:05:30|189.05|186.25|189.11|186.31|189.11|186.31|188.99|186.19|0
1641441940000|2022-01-06 04:05:40|188.99|186.19|188.88|186.08|188.99|186.19|188.88|186.08|0
1641441960000|2022-01-06 04:06:00|188.93|186.13|188.99|186.19|188.99|186.19|188.93|186.13|0
1641441970000|2022-01-06 04:06:10|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1641441990000|2022-01-06 04:06:30|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641442000000|2022-01-06 04:06:40|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641442010000|2022-01-06 04:06:50|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641442020000|2022-01-06 04:07:00|188.99|186.19|188.93|186.13|188.99|186.19|188.93|186.13|0
1641442030000|2022-01-06 04:07:10|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641442040000|2022-01-06 04:07:20|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641442050000|2022-01-06 04:07:30|189.22|186.42|189.69|186.89|189.69|186.89|189.22|186.42|0
1641442060000|2022-01-06 04:07:40|189.57|186.77|189.57|186.77|189.63|186.83|189.57|186.77|0
1641442070000|2022-01-06 04:07:50|189.34|186.54|189.4|186.6|189.46|186.66|189.34|186.54|0
1641442080000|2022-01-06 04:08:00|189.46|186.66|189.11|186.31|189.46|186.66|188.99|186.19|0
1641442090000|2022-01-06 04:08:10|189.22|186.42|189.11|186.31|189.22|186.42|189.11|186.31|0
1641442100000|2022-01-06 04:08:20|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1641442110000|2022-01-06 04:08:30|189.16|186.36|189.34|186.54|189.34|186.54|189.16|186.36|0
1641442120000|2022-01-06 04:08:40|189.46|186.66|189.57|186.77|189.57|186.77|189.46|186.66|0
1641442130000|2022-01-06 04:08:50|189.69|186.89|189.69|186.89|189.69|186.89|189.63|186.83|0
1641442140000|2022-01-06 04:09:00|189.81|187.01|189.81|187.01|189.81|187.01|189.69|186.89|0
1641442150000|2022-01-06 04:09:10|189.92|187.12|189.81|187.01|189.92|187.12|189.81|187.01|0
1641442160000|2022-01-06 04:09:20|189.86|187.06|189.92|187.12|189.92|187.12|189.86|187.06|0
1641442170000|2022-01-06 04:09:30|189.81|187.01|189.69|186.89|189.81|187.01|189.69|186.89|0
1641442180000|2022-01-06 04:09:40|189.75|186.95|189.81|187.01|189.81|187.01|189.75|186.95|0
1641442190000|2022-01-06 04:09:50|189.92|187.12|189.86|187.06|189.92|187.12|189.81|187.01|0
1641442200000|2022-01-06 04:10:00|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641442210000|2022-01-06 04:10:10|189.69|186.89|189.75|186.95|189.75|186.95|189.69|186.89|0
1641442220000|2022-01-06 04:10:20|189.63|186.83|189.69|186.89|189.69|186.89|189.63|186.83|0
1641442230000|2022-01-06 04:10:30|189.57|186.77|189.69|186.89|189.69|186.89|189.57|186.77|0
1641442240000|2022-01-06 04:10:40|189.63|186.83|189.34|186.54|189.63|186.83|189.34|186.54|0
1641442250000|2022-01-06 04:10:50|189.46|186.66|189.11|186.31|189.46|186.66|189.11|186.31|0
1641442260000|2022-01-06 04:11:00|189.22|186.42|189.34|186.54|189.34|186.54|189.22|186.42|0
1641442270000|2022-01-06 04:11:10|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1641442280000|2022-01-06 04:11:20|189.46|186.66|189.46|186.66|189.57|186.77|189.46|186.66|0
1641442290000|2022-01-06 04:11:30|189.57|186.77|189.34|186.54|189.57|186.77|189.34|186.54|0
1641442300000|2022-01-06 04:11:40|189.39|186.59|189.46|186.66|189.46|186.66|189.34|186.54|0
1641442310000|2022-01-06 04:11:50|189.16|186.36|189.22|186.42|189.22|186.42|189.16|186.36|0
1641442320000|2022-01-06 04:12:00|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1641442340000|2022-01-06 04:12:20|189.46|186.66|189.63|186.83|189.63|186.83|189.46|186.66|0
1641442350000|2022-01-06 04:12:30|189.57|186.77|189.57|186.77|189.57|186.77|189.45|186.65|0
1641442360000|2022-01-06 04:12:40|189.69|186.89|189.69|186.89|189.69|186.89|189.63|186.83|0
1641442370000|2022-01-06 04:12:50|189.57|186.77|189.69|186.89|189.69|186.89|189.57|186.77|0
1641442380000|2022-01-06 04:13:00|189.8|187|189.8|187|189.8|187|189.8|187|0
1641442390000|2022-01-06 04:13:10|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1641442400000|2022-01-06 04:13:20|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641442410000|2022-01-06 04:13:30|189.51|186.71|189.57|186.77|189.57|186.77|189.51|186.71|0
1641442420000|2022-01-06 04:13:40|189.45|186.65|189.45|186.65|189.45|186.65|189.22|186.42|0
1641442430000|2022-01-06 04:13:50|189.34|186.54|189.45|186.65|189.45|186.65|189.34|186.54|0
1641442440000|2022-01-06 04:14:00|189.51|186.71|189.45|186.65|189.51|186.71|189.45|186.65|0
1641442450000|2022-01-06 04:14:10|189.57|186.77|189.45|186.65|189.57|186.77|189.45|186.65|0
1641442460000|2022-01-06 04:14:20|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641442470000|2022-01-06 04:14:30|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1641442480000|2022-01-06 04:14:40|189.57|186.77|189.69|186.89|189.69|186.89|189.57|186.77|0
1641442490000|2022-01-06 04:14:50|189.74|186.94|189.69|186.89|189.74|186.94|189.69|186.89|0
1641442500000|2022-01-06 04:15:00|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641442510000|2022-01-06 04:15:10|189.69|186.89|189.8|187|189.8|187|189.69|186.89|0
1641442520000|2022-01-06 04:15:20|189.69|186.89|189.69|186.89|189.69|186.89|189.63|186.83|0
1641442530000|2022-01-06 04:15:30|189.63|186.83|189.45|186.65|189.63|186.83|189.45|186.65|0
1641442540000|2022-01-06 04:15:40|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1641442550000|2022-01-06 04:15:50|189.45|186.65|189.63|186.83|189.63|186.83|189.45|186.65|0
1641442560000|2022-01-06 04:16:00|189.69|186.89|189.57|186.77|189.69|186.89|189.57|186.77|0
1641442570000|2022-01-06 04:16:10|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1641442580000|2022-01-06 04:16:20|189.57|186.77|189.45|186.65|189.57|186.77|189.45|186.65|0
1641442590000|2022-01-06 04:16:30|189.51|186.71|189.69|186.89|189.69|186.89|189.51|186.71|0
1641442600000|2022-01-06 04:16:40|189.57|186.77|189.69|186.89|189.69|186.89|189.57|186.77|0
1641442610000|2022-01-06 04:16:50|189.57|186.77|189.63|186.83|189.69|186.89|189.57|186.77|0
1641442620000|2022-01-06 04:17:00|189.57|186.77|189.63|186.83|189.69|186.89|189.57|186.77|0
1641442630000|2022-01-06 04:17:10|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641442640000|2022-01-06 04:17:20|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1641442650000|2022-01-06 04:17:30|189.57|186.77|189.22|186.42|189.57|186.77|189.1|186.3|0
1641442660000|2022-01-06 04:17:40|189.16|186.36|189.28|186.48|189.28|186.48|189.16|186.36|0
1641442670000|2022-01-06 04:17:50|189.34|186.54|189.45|186.65|189.45|186.65|189.34|186.54|0
1641442680000|2022-01-06 04:18:00|189.34|186.54|189.34|186.54|189.34|186.54|189.22|186.42|0
1641442690000|2022-01-06 04:18:10|189.22|186.42|189.34|186.54|189.34|186.54|189.22|186.42|0
1641442710000|2022-01-06 04:18:30|189.22|186.42|189.34|186.54|189.34|186.54|189.22|186.42|0
1641442730000|2022-01-06 04:18:50|189.1|186.3|189.1|186.3|189.1|186.3|188.99|186.19|0
1641442740000|2022-01-06 04:19:00|188.99|186.19|188.99|186.19|189.04|186.24|188.99|186.19|0
1641442750000|2022-01-06 04:19:10|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641442760000|2022-01-06 04:19:20|188.99|186.19|189.16|186.36|189.22|186.42|188.99|186.19|0
1641442770000|2022-01-06 04:19:30|189.22|186.42|189.1|186.3|189.22|186.42|189.1|186.3|0
1641442780000|2022-01-06 04:19:40|188.99|186.19|188.87|186.07|189.04|186.24|188.87|186.07|0
1641442790000|2022-01-06 04:19:50|188.93|186.13|188.99|186.19|188.99|186.19|188.93|186.13|0
1641442800000|2022-01-06 04:20:00|189.04|186.24|188.99|186.19|189.1|186.3|188.99|186.19|0
1641442810000|2022-01-06 04:20:10|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1641442820000|2022-01-06 04:20:20|188.99|186.19|188.92|186.12|188.99|186.19|188.92|186.12|0
1641442830000|2022-01-06 04:20:30|188.87|186.07|188.99|186.19|188.99|186.19|188.87|186.07|0
1641442840000|2022-01-06 04:20:40|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641442850000|2022-01-06 04:20:50|188.99|186.19|189.1|186.3|189.1|186.3|188.99|186.19|0
1641442860000|2022-01-06 04:21:00|188.99|186.19|189.1|186.3|189.22|186.42|188.99|186.19|0
1641442880000|2022-01-06 04:21:20|189.16|186.36|189.22|186.42|189.22|186.42|189.16|186.36|0
1641442890000|2022-01-06 04:21:30|189.33|186.53|189.45|186.65|189.45|186.65|189.33|186.53|0
1641442900000|2022-01-06 04:21:40|189.33|186.53|189.27|186.47|189.33|186.53|189.22|186.42|0
1641442910000|2022-01-06 04:21:50|189.22|186.42|189.45|186.65|189.45|186.65|189.22|186.42|0
1641442920000|2022-01-06 04:22:00|189.57|186.77|189.51|186.71|189.57|186.77|189.51|186.71|0
1641442930000|2022-01-06 04:22:10|189.57|186.77|189.8|187|189.8|187|189.57|186.77|0
1641442940000|2022-01-06 04:22:20|189.68|186.88|189.45|186.65|189.68|186.88|189.45|186.65|0
1641442950000|2022-01-06 04:22:30|189.51|186.71|189.57|186.77|189.57|186.77|189.51|186.71|0
1641442960000|2022-01-06 04:22:40|189.45|186.65|189.33|186.53|189.45|186.65|189.33|186.53|0
1641442970000|2022-01-06 04:22:50|189.39|186.59|189.33|186.53|189.45|186.65|189.33|186.53|0
1641442980000|2022-01-06 04:23:00|189.22|186.42|189.22|186.42|189.33|186.53|189.22|186.42|0
1641442990000|2022-01-06 04:23:10|189.1|186.3|189.22|186.42|189.22|186.42|189.1|186.3|0
1641443000000|2022-01-06 04:23:20|189.1|186.3|189.22|186.42|189.22|186.42|189.1|186.3|0
1641443020000|2022-01-06 04:23:40|189.33|186.53|189.33|186.53|189.39|186.59|189.33|186.53|0
1641443030000|2022-01-06 04:23:50|189.22|186.42|189.27|186.47|189.33|186.53|189.22|186.42|0
1641443040000|2022-01-06 04:24:00|189.33|186.53|189.1|186.3|189.33|186.53|189.1|186.3|0
1641443050000|2022-01-06 04:24:10|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1641443060000|2022-01-06 04:24:20|189.1|186.3|189.1|186.3|189.1|186.3|189.04|186.24|0
1641443070000|2022-01-06 04:24:30|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641443100000|2022-01-06 04:25:00|188.98|186.18|189.1|186.3|189.1|186.3|188.98|186.18|0
1641443110000|2022-01-06 04:25:10|189.22|186.42|189.1|186.3|189.22|186.42|189.1|186.3|0
1641443120000|2022-01-06 04:25:20|189.22|186.42|189.16|186.36|189.22|186.42|189.16|186.36|0
1641443130000|2022-01-06 04:25:30|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641443140000|2022-01-06 04:25:40|189.22|186.42|189.33|186.53|189.33|186.53|189.22|186.42|0
1641443150000|2022-01-06 04:25:50|189.27|186.47|189.22|186.42|189.27|186.47|189.22|186.42|0
1641443160000|2022-01-06 04:26:00|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641443180000|2022-01-06 04:26:20|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1641443190000|2022-01-06 04:26:30|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641443200000|2022-01-06 04:26:40|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1641443210000|2022-01-06 04:26:50|189.22|186.42|189.22|186.42|189.33|186.53|189.22|186.42|0
1641443220000|2022-01-06 04:27:00|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641443240000|2022-01-06 04:27:20|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1641443260000|2022-01-06 04:27:40|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641443270000|2022-01-06 04:27:50|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1641443290000|2022-01-06 04:28:10|188.98|186.18|188.92|186.12|188.98|186.18|188.92|186.12|0
1641443300000|2022-01-06 04:28:20|188.98|186.18|188.87|186.07|188.98|186.18|188.87|186.07|0
1641443310000|2022-01-06 04:28:30|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641443340000|2022-01-06 04:29:00|188.86|186.06|188.98|186.18|188.98|186.18|188.86|186.06|0
1641443350000|2022-01-06 04:29:10|189.1|186.3|188.98|186.18|189.1|186.3|188.98|186.18|0
1641443370000|2022-01-06 04:29:30|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641443380000|2022-01-06 04:29:40|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1641443390000|2022-01-06 04:29:50|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641443400000|2022-01-06 04:30:00|189.21|186.41|189.1|186.3|189.21|186.41|189.1|186.3|0
1641443410000|2022-01-06 04:30:10|189.21|186.41|189.27|186.47|189.27|186.47|189.21|186.41|0
1641443420000|2022-01-06 04:30:20|189.21|186.41|189.1|186.3|189.21|186.41|189.1|186.3|0
1641443430000|2022-01-06 04:30:30|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1641443450000|2022-01-06 04:30:50|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641443470000|2022-01-06 04:31:10|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641443490000|2022-01-06 04:31:30|189.1|186.3|189.21|186.41|189.21|186.41|189.1|186.3|0
1641443500000|2022-01-06 04:31:40|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641443520000|2022-01-06 04:32:00|189.21|186.41|189.15|186.35|189.21|186.41|189.1|186.3|0
1641443530000|2022-01-06 04:32:10|189.1|186.3|189.1|186.3|189.1|186.3|188.98|186.18|0
1641443540000|2022-01-06 04:32:20|189.15|186.35|189.1|186.3|189.21|186.41|189.1|186.3|0
1641443550000|2022-01-06 04:32:30|189.21|186.41|189.1|186.3|189.21|186.41|189.1|186.3|0
1641443560000|2022-01-06 04:32:40|189.21|186.41|188.98|186.18|189.21|186.41|188.98|186.18|0
1641443570000|2022-01-06 04:32:50|189.04|186.24|189.1|186.3|189.1|186.3|188.98|186.18|0
1641443580000|2022-01-06 04:33:00|189.04|186.24|188.98|186.18|189.04|186.24|188.98|186.18|0
1641443590000|2022-01-06 04:33:10|189.04|186.24|189.1|186.3|189.1|186.3|189.04|186.24|0
1641443600000|2022-01-06 04:33:20|188.98|186.18|189.1|186.3|189.1|186.3|188.98|186.18|0
1641443610000|2022-01-06 04:33:30|188.98|186.18|189.1|186.3|189.1|186.3|188.98|186.18|0
1641443620000|2022-01-06 04:33:40|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641443650000|2022-01-06 04:34:10|188.92|186.12|188.86|186.06|188.92|186.12|188.86|186.06|0
1641443690000|2022-01-06 04:34:50|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641443710000|2022-01-06 04:35:10|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1641443720000|2022-01-06 04:35:20|188.92|186.12|188.86|186.06|188.92|186.12|188.86|186.06|0
1641443730000|2022-01-06 04:35:30|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641443750000|2022-01-06 04:35:50|188.92|186.12|188.86|186.06|188.92|186.12|188.86|186.06|0
1641443780000|2022-01-06 04:36:20|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641443810000|2022-01-06 04:36:50|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1641443860000|2022-01-06 04:37:40|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641443880000|2022-01-06 04:38:00|188.86|186.06|188.86|186.06|188.98|186.18|188.86|186.06|0
1641443920000|2022-01-06 04:38:40|188.98|186.18|188.86|186.06|188.98|186.18|188.86|186.06|0
1641443930000|2022-01-06 04:38:50|188.98|186.18|189.09|186.29|189.09|186.29|188.98|186.18|0
1641443940000|2022-01-06 04:39:00|189.03|186.23|188.98|186.18|189.03|186.23|188.98|186.18|0
1641443950000|2022-01-06 04:39:10|189.03|186.23|189.09|186.29|189.09|186.29|189.03|186.23|0
1641443960000|2022-01-06 04:39:20|189.03|186.23|188.98|186.18|189.03|186.23|188.98|186.18|0
1641443970000|2022-01-06 04:39:30|189.09|186.29|188.98|186.18|189.09|186.29|188.98|186.18|0
1641443980000|2022-01-06 04:39:40|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1641443990000|2022-01-06 04:39:50|188.98|186.18|188.98|186.18|189.03|186.23|188.98|186.18|0
1641444000000|2022-01-06 04:40:00|189.09|186.29|189.03|186.23|189.09|186.29|189.03|186.23|0
1641444010000|2022-01-06 04:40:10|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641444030000|2022-01-06 04:40:30|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1641444040000|2022-01-06 04:40:40|188.74|185.94|188.39|185.59|188.74|185.94|188.28|185.48|0
1641444060000|2022-01-06 04:41:00|188.28|185.48|188.28|185.48|188.39|185.59|188.28|185.48|0
1641444070000|2022-01-06 04:41:10|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1641444080000|2022-01-06 04:41:20|188.22|185.42|188.05|185.25|188.22|185.42|188.05|185.25|0
1641444090000|2022-01-06 04:41:30|187.81|185.01|187.81|185.01|187.81|185.01|187.81|185.01|0
1641444100000|2022-01-06 04:41:40|187.7|184.9|187.58|184.78|187.7|184.9|187.58|184.78|0
1641444110000|2022-01-06 04:41:50|187.7|184.9|187.58|184.78|187.7|184.9|187.58|184.78|0
1641444120000|2022-01-06 04:42:00|187.7|184.9|187.58|184.78|187.7|184.9|187.58|184.78|0
1641444130000|2022-01-06 04:42:10|187.52|184.72|187.47|184.67|187.52|184.72|187.47|184.67|0
1641444150000|2022-01-06 04:42:30|187.58|184.78|187.58|184.78|187.58|184.78|187.47|184.67|0
1641444160000|2022-01-06 04:42:40|187.52|184.72|187.47|184.67|187.52|184.72|187.47|184.67|0
1641444170000|2022-01-06 04:42:50|187.52|184.72|187.47|184.67|187.52|184.72|187.47|184.67|0
1641444180000|2022-01-06 04:43:00|186.77|183.97|186.77|183.97|186.77|183.97|186.66|183.86|0
1641444190000|2022-01-06 04:43:10|186.66|183.86|186.66|183.86|186.66|183.86|186.54|183.74|0
1641444200000|2022-01-06 04:43:20|186.77|183.97|186.89|184.09|186.89|184.09|186.77|183.97|0
1641444210000|2022-01-06 04:43:30|186.77|183.97|187|184.2|187|184.2|186.77|183.97|0
1641444220000|2022-01-06 04:43:40|187.12|184.32|187.23|184.43|187.23|184.43|187.12|184.32|0
1641444230000|2022-01-06 04:43:50|187.12|184.32|187.35|184.55|187.35|184.55|187.12|184.32|0
1641444240000|2022-01-06 04:44:00|187.47|184.67|187.47|184.67|187.47|184.67|187.47|184.67|0
1641444250000|2022-01-06 04:44:10|187.35|184.55|187.23|184.43|187.35|184.55|187.23|184.43|0
1641444260000|2022-01-06 04:44:20|187.35|184.55|187.46|184.66|187.46|184.66|187.23|184.43|0
1641444270000|2022-01-06 04:44:30|187.58|184.78|187.46|184.66|187.58|184.78|187.46|184.66|0
1641444280000|2022-01-06 04:44:40|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1641444290000|2022-01-06 04:44:50|187.46|184.66|187.52|184.72|187.58|184.78|187.46|184.66|0
1641444300000|2022-01-06 04:45:00|187.58|184.78|187.7|184.9|187.7|184.9|187.58|184.78|0
1641444310000|2022-01-06 04:45:10|187.81|185.01|187.87|185.07|187.87|185.07|187.7|184.9|0
1641444320000|2022-01-06 04:45:20|187.81|185.01|187.81|185.01|187.81|185.01|187.7|184.9|0
1641444330000|2022-01-06 04:45:30|187.7|184.9|187.93|185.13|187.93|185.13|187.7|184.9|0
1641444340000|2022-01-06 04:45:40|187.81|185.01|187.81|185.01|187.81|185.01|187.81|185.01|0
1641444350000|2022-01-06 04:45:50|187.93|185.13|187.81|185.01|187.93|185.13|187.81|185.01|0
1641444360000|2022-01-06 04:46:00|187.93|185.13|187.93|185.13|187.93|185.13|187.93|185.13|0
1641444380000|2022-01-06 04:46:20|188.04|185.24|188.04|185.24|188.04|185.24|187.93|185.13|0
1641444400000|2022-01-06 04:46:40|187.98|185.18|187.98|185.18|187.98|185.18|187.98|185.18|0
1641444410000|2022-01-06 04:46:50|188.04|185.24|187.93|185.13|188.04|185.24|187.93|185.13|0
1641444420000|2022-01-06 04:47:00|188.04|185.24|187.93|185.13|188.04|185.24|187.93|185.13|0
1641444430000|2022-01-06 04:47:10|187.81|185.01|187.81|185.01|187.81|185.01|187.81|185.01|0
1641444450000|2022-01-06 04:47:30|187.7|184.9|187.58|184.78|187.7|184.9|187.58|184.78|0
1641444460000|2022-01-06 04:47:40|187.63|184.83|187.58|184.78|187.63|184.83|187.58|184.78|0
1641444470000|2022-01-06 04:47:50|187.63|184.83|187.58|184.78|187.63|184.83|187.58|184.78|0
1641444480000|2022-01-06 04:48:00|187.69|184.89|187.58|184.78|187.69|184.89|187.58|184.78|0
1641444490000|2022-01-06 04:48:10|187.46|184.66|187.4|184.6|187.46|184.66|187.4|184.6|0
1641444500000|2022-01-06 04:48:20|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1641444510000|2022-01-06 04:48:30|187.23|184.43|187.12|184.32|187.23|184.43|187.12|184.32|0
1641444520000|2022-01-06 04:48:40|187.17|184.37|187.12|184.32|187.17|184.37|187.12|184.32|0
1641444530000|2022-01-06 04:48:50|187.17|184.37|188.35|185.55|188.47|185.67|187.17|184.37|0
1641444540000|2022-01-06 04:49:00|188.47|185.67|188.47|185.67|188.47|185.67|188.35|185.55|0
1641444550000|2022-01-06 04:49:10|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1641444560000|2022-01-06 04:49:20|188.23|185.43|188.12|185.32|188.23|185.43|188.12|185.32|0
1641444570000|2022-01-06 04:49:30|188|185.2|188|185.2|188|185.2|188|185.2|0
1641444580000|2022-01-06 04:49:40|187.89|185.09|187.89|185.09|187.89|185.09|187.77|184.97|0
1641444590000|2022-01-06 04:49:50|188|185.2|188|185.2|188.12|185.32|188|185.2|0
1641444600000|2022-01-06 04:50:00|188.12|185.32|188.17|185.37|188.23|185.43|188.12|185.32|0
1641444610000|2022-01-06 04:50:10|188.12|185.32|188|185.2|188.23|185.43|188|185.2|0
1641444620000|2022-01-06 04:50:20|188.12|185.32|188.12|185.32|188.12|185.32|188.12|185.32|0
1641444630000|2022-01-06 04:50:30|188.23|185.43|188.35|185.55|188.35|185.55|188.23|185.43|0
1641444640000|2022-01-06 04:50:40|188.47|185.67|188.35|185.55|188.47|185.67|188.35|185.55|0
1641444650000|2022-01-06 04:50:50|188.47|185.67|188.35|185.55|188.47|185.67|188.35|185.55|0
1641444660000|2022-01-06 04:51:00|188.47|185.67|188.47|185.67|188.47|185.67|188.35|185.55|0
1641444680000|2022-01-06 04:51:20|188.58|185.78|188.58|185.78|188.58|185.78|188.47|185.67|0
1641444690000|2022-01-06 04:51:30|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1641444700000|2022-01-06 04:51:40|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1641444710000|2022-01-06 04:51:50|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1641444720000|2022-01-06 04:52:00|188.81|186.01|188.81|186.01|188.81|186.01|188.7|185.9|0
1641444730000|2022-01-06 04:52:10|188.93|186.13|188.87|186.07|188.93|186.13|188.87|186.07|0
1641444740000|2022-01-06 04:52:20|188.93|186.13|189.04|186.24|189.04|186.24|188.93|186.13|0
1641444750000|2022-01-06 04:52:30|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641444760000|2022-01-06 04:52:40|188.7|185.9|188.81|186.01|188.81|186.01|188.7|185.9|0
1641444770000|2022-01-06 04:52:50|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1641444790000|2022-01-06 04:53:10|188.81|186.01|188.7|185.9|188.81|186.01|188.7|185.9|0
1641444810000|2022-01-06 04:53:30|188.64|185.84|188.58|185.78|188.64|185.84|188.58|185.78|0
1641444820000|2022-01-06 04:53:40|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1641444830000|2022-01-06 04:53:50|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1641444840000|2022-01-06 04:54:00|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1641444860000|2022-01-06 04:54:20|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1641444870000|2022-01-06 04:54:30|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1641444880000|2022-01-06 04:54:40|188.52|185.72|188.23|185.43|188.52|185.72|188.23|185.43|0
1641444890000|2022-01-06 04:54:50|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1641444920000|2022-01-06 04:55:20|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1641444930000|2022-01-06 04:55:30|188.17|185.37|188.12|185.32|188.17|185.37|188.12|185.32|0
1641444940000|2022-01-06 04:55:40|188.06|185.26|188|185.2|188.06|185.26|188|185.2|0
1641444950000|2022-01-06 04:55:50|187.94|185.14|187.88|185.08|187.94|185.14|187.88|185.08|0
1641444960000|2022-01-06 04:56:00|188|185.2|188|185.2|188.12|185.32|188|185.2|0
1641444970000|2022-01-06 04:56:10|187.94|185.14|188|185.2|188|185.2|187.94|185.14|0
1641444990000|2022-01-06 04:56:30|187.88|185.08|188.35|185.55|188.35|185.55|187.88|185.08|0
1641445000000|2022-01-06 04:56:40|188.23|185.43|188.12|185.32|188.23|185.43|188.12|185.32|0
1641445010000|2022-01-06 04:56:50|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1641445020000|2022-01-06 04:57:00|188.35|185.55|188.17|185.37|188.35|185.55|188.17|185.37|0
1641445030000|2022-01-06 04:57:10|188.23|185.43|188|185.2|188.23|185.43|188|185.2|0
1641445040000|2022-01-06 04:57:20|187.94|185.14|187.88|185.08|187.94|185.14|187.88|185.08|0
1641445050000|2022-01-06 04:57:30|187.77|184.97|187.88|185.08|187.88|185.08|187.77|184.97|0
1641445060000|2022-01-06 04:57:40|187.77|184.97|187.88|185.08|187.88|185.08|187.77|184.97|0
1641445070000|2022-01-06 04:57:50|187.82|185.02|187.82|185.02|187.82|185.02|187.82|185.02|0
1641445080000|2022-01-06 04:58:00|187.88|185.08|187.71|184.91|187.88|185.08|187.71|184.91|0
1641445090000|2022-01-06 04:58:10|187.77|184.97|187.88|185.08|187.88|185.08|187.65|184.85|0
1641445100000|2022-01-06 04:58:20|188|185.2|187.88|185.08|188|185.2|187.88|185.08|0
1641445120000|2022-01-06 04:58:40|188|185.2|188|185.2|188|185.2|188|185.2|0
1641445130000|2022-01-06 04:58:50|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1641445140000|2022-01-06 04:59:00|188|185.2|188|185.2|188.11|185.31|188|185.2|0
1641445150000|2022-01-06 04:59:10|187.94|185.14|188.11|185.31|188.11|185.31|187.94|185.14|0
1641445160000|2022-01-06 04:59:20|188.23|185.43|188.11|185.31|188.23|185.43|188.11|185.31|0
1641445170000|2022-01-06 04:59:30|188.17|185.37|188.11|185.31|188.23|185.43|188.11|185.31|0
1641445200000|2022-01-06 05:00:00|188|185.2|188.11|185.31|188.23|185.43|188|185.2|0
1641445210000|2022-01-06 05:00:10|188|185.2|188|185.2|188|185.2|188|185.2|0
1641445220000|2022-01-06 05:00:20|187.94|185.14|188|185.2|188|185.2|187.94|185.14|0
1641445230000|2022-01-06 05:00:30|188.11|185.31|188|185.2|188.11|185.31|187.88|185.08|0
1641445240000|2022-01-06 05:00:40|187.94|185.14|187.77|184.97|187.94|185.14|187.77|184.97|0
1641445250000|2022-01-06 05:00:50|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1641445260000|2022-01-06 05:01:00|187.77|184.97|187.82|185.02|187.88|185.08|187.77|184.97|0
1641445270000|2022-01-06 05:01:10|187.77|184.97|187.77|184.97|187.77|184.97|187.77|184.97|0
1641445280000|2022-01-06 05:01:20|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1641445290000|2022-01-06 05:01:30|187.77|184.97|187.77|184.97|187.77|184.97|187.77|184.97|0
1641445300000|2022-01-06 05:01:40|187.88|185.08|187.65|184.85|187.88|185.08|187.65|184.85|0
1641445310000|2022-01-06 05:01:50|187.71|184.91|187.65|184.85|187.71|184.91|187.65|184.85|0
1641445350000|2022-01-06 05:02:30|187.71|184.91|187.77|184.97|187.77|184.97|187.71|184.91|0
1641445360000|2022-01-06 05:02:40|187.82|185.02|187.88|185.08|187.88|185.08|187.82|185.02|0
1641445370000|2022-01-06 05:02:50|187.77|184.97|187.77|184.97|187.88|185.08|187.77|184.97|0
1641445380000|2022-01-06 05:03:00|187.71|184.91|188|185.2|188|185.2|187.71|184.91|0
1641445390000|2022-01-06 05:03:10|188.05|185.25|188.05|185.25|188.11|185.31|188.05|185.25|0
1641445400000|2022-01-06 05:03:20|188|185.2|188.11|185.31|188.11|185.31|188|185.2|0
1641445420000|2022-01-06 05:03:40|188.17|185.37|188.23|185.43|188.23|185.43|188.17|185.37|0
1641445430000|2022-01-06 05:03:50|188.17|185.37|188.11|185.31|188.17|185.37|188.11|185.31|0
1641445440000|2022-01-06 05:04:00|188|185.2|188|185.2|188|185.2|188|185.2|0
1641445450000|2022-01-06 05:04:10|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1641445460000|2022-01-06 05:04:20|187.77|184.97|187.77|184.97|187.77|184.97|187.77|184.97|0
1641445470000|2022-01-06 05:04:30|187.76|184.96|187.65|184.85|187.76|184.96|187.65|184.85|0
1641445500000|2022-01-06 05:05:00|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1641445510000|2022-01-06 05:05:10|187.7|184.9|187.7|184.9|187.76|184.96|187.7|184.9|0
1641445520000|2022-01-06 05:05:20|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1641445530000|2022-01-06 05:05:30|187.7|184.9|187.76|184.96|187.76|184.96|187.7|184.9|0
1641445540000|2022-01-06 05:05:40|187.82|185.02|188|185.2|188|185.2|187.82|185.02|0
1641445550000|2022-01-06 05:05:50|187.94|185.14|187.76|184.96|187.94|185.14|187.76|184.96|0
1641445560000|2022-01-06 05:06:00|187.88|185.08|187.76|184.96|187.88|185.08|187.76|184.96|0
1641445570000|2022-01-06 05:06:10|187.88|185.08|187.76|184.96|187.88|185.08|187.76|184.96|0
1641445580000|2022-01-06 05:06:20|187.7|184.9|187.65|184.85|187.7|184.9|187.65|184.85|0
1641445600000|2022-01-06 05:06:40|187.76|184.96|187.76|184.96|187.76|184.96|187.65|184.85|0
1641445620000|2022-01-06 05:07:00|187.7|184.9|187.65|184.85|187.7|184.9|187.65|184.85|0
1641445650000|2022-01-06 05:07:30|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1641445660000|2022-01-06 05:07:40|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1641445690000|2022-01-06 05:08:10|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1641445710000|2022-01-06 05:08:30|188.17|185.37|187.99|185.19|188.17|185.37|187.99|185.19|0
1641445720000|2022-01-06 05:08:40|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1641445730000|2022-01-06 05:08:50|188.23|185.43|188.69|185.89|188.69|185.89|188.23|185.43|0
1641445740000|2022-01-06 05:09:00|188.8|186|189.15|186.35|189.15|186.35|188.8|186|0
1641445750000|2022-01-06 05:09:10|189.38|186.58|189.38|186.58|189.5|186.7|189.38|186.58|0
1641445760000|2022-01-06 05:09:20|189.5|186.7|189.62|186.82|189.73|186.93|189.5|186.7|0
1641445770000|2022-01-06 05:09:30|189.5|186.7|189.15|186.35|189.5|186.7|189.15|186.35|0
1641445780000|2022-01-06 05:09:40|189.09|186.29|189.04|186.24|189.09|186.29|189.04|186.24|0
1641445790000|2022-01-06 05:09:50|189.15|186.35|189.04|186.24|189.15|186.35|189.04|186.24|0
1641445800000|2022-01-06 05:10:00|189.15|186.35|189.04|186.24|189.15|186.35|189.04|186.24|0
1641445810000|2022-01-06 05:10:10|188.86|186.06|188.69|185.89|188.86|186.06|188.69|185.89|0
1641445820000|2022-01-06 05:10:20|188.8|186|188.8|186|188.8|186|188.8|186|0
1641445830000|2022-01-06 05:10:30|188.69|185.89|188.74|185.94|188.8|186|188.69|185.89|0
1641445840000|2022-01-06 05:10:40|188.69|185.89|188.8|186|188.8|186|188.69|185.89|0
1641445850000|2022-01-06 05:10:50|188.74|185.94|188.69|185.89|188.8|186|188.69|185.89|0
1641445860000|2022-01-06 05:11:00|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1641445880000|2022-01-06 05:11:20|188.34|185.54|188.22|185.42|188.34|185.54|188.22|185.42|0
1641445890000|2022-01-06 05:11:30|188.11|185.31|188.22|185.42|188.22|185.42|188.11|185.31|0
1641445910000|2022-01-06 05:11:50|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1641445920000|2022-01-06 05:12:00|188.4|185.6|188.46|185.66|188.46|185.66|188.4|185.6|0
1641445940000|2022-01-06 05:12:20|188.57|185.77|188.69|185.89|188.69|185.89|188.57|185.77|0
1641445950000|2022-01-06 05:12:30|188.74|185.94|188.69|185.89|188.74|185.94|188.69|185.89|0
1641445960000|2022-01-06 05:12:40|188.8|186|188.8|186|188.8|186|188.8|186|0
1641445970000|2022-01-06 05:12:50|188.92|186.12|188.8|186|188.92|186.12|188.8|186|0
1641445980000|2022-01-06 05:13:00|188.92|186.12|188.69|185.89|188.92|186.12|188.69|185.89|0
1641445990000|2022-01-06 05:13:10|188.74|185.94|188.69|185.89|188.8|186|188.69|185.89|0
1641446000000|2022-01-06 05:13:20|188.8|186|188.69|185.89|188.8|186|188.69|185.89|0
1641446010000|2022-01-06 05:13:30|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1641446020000|2022-01-06 05:13:40|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641446030000|2022-01-06 05:13:50|188.69|185.89|188.8|186|188.8|186|188.69|185.89|0
1641446040000|2022-01-06 05:14:00|188.69|185.89|188.8|186|188.8|186|188.69|185.89|0
1641446050000|2022-01-06 05:14:10|188.69|185.89|188.74|185.94|188.8|186|188.69|185.89|0
1641446060000|2022-01-06 05:14:20|188.8|186|188.92|186.12|188.92|186.12|188.8|186|0
1641446070000|2022-01-06 05:14:30|189.03|186.23|189.27|186.47|189.27|186.47|189.03|186.23|0
1641446080000|2022-01-06 05:14:40|189.15|186.35|189.15|186.35|189.15|186.35|189.03|186.23|0
1641446090000|2022-01-06 05:14:50|189.03|186.23|189.15|186.35|189.15|186.35|189.03|186.23|0
1641446100000|2022-01-06 05:15:00|189.09|186.29|188.97|186.17|189.15|186.35|188.97|186.17|0
1641446110000|2022-01-06 05:15:10|189.03|186.23|188.92|186.12|189.03|186.23|188.92|186.12|0
1641446120000|2022-01-06 05:15:20|189.03|186.23|189.09|186.29|189.15|186.35|189.03|186.23|0
1641446130000|2022-01-06 05:15:30|189.03|186.23|189.03|186.23|189.03|186.23|188.92|186.12|0
1641446140000|2022-01-06 05:15:40|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1641446150000|2022-01-06 05:15:50|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1641446160000|2022-01-06 05:16:00|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1641446180000|2022-01-06 05:16:20|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1641446200000|2022-01-06 05:16:40|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1641446220000|2022-01-06 05:17:00|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1641446230000|2022-01-06 05:17:10|189.38|186.58|189.38|186.58|189.38|186.58|189.26|186.46|0
1641446240000|2022-01-06 05:17:20|189.5|186.7|189.5|186.7|189.61|186.81|189.5|186.7|0
1641446250000|2022-01-06 05:17:30|189.61|186.81|189.5|186.7|189.61|186.81|189.5|186.7|0
1641446260000|2022-01-06 05:17:40|189.61|186.81|189.73|186.93|189.73|186.93|189.5|186.7|0
1641446270000|2022-01-06 05:17:50|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1641446280000|2022-01-06 05:18:00|189.73|186.93|189.61|186.81|189.73|186.93|189.5|186.7|0
1641446290000|2022-01-06 05:18:10|189.73|186.93|189.61|186.81|189.73|186.93|189.61|186.81|0
1641446320000|2022-01-06 05:18:40|189.67|186.87|189.73|186.93|189.73|186.93|189.67|186.87|0
1641446330000|2022-01-06 05:18:50|189.61|186.81|189.67|186.87|189.67|186.87|189.61|186.81|0
1641446340000|2022-01-06 05:19:00|189.61|186.81|189.73|186.93|189.73|186.93|189.61|186.81|0
1641446350000|2022-01-06 05:19:10|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1641446360000|2022-01-06 05:19:20|189.73|186.93|189.84|187.04|189.84|187.04|189.73|186.93|0
1641446370000|2022-01-06 05:19:30|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1641446380000|2022-01-06 05:19:40|190.08|187.28|190.08|187.28|190.19|187.39|190.08|187.28|0
1641446390000|2022-01-06 05:19:50|190.02|187.22|190.08|187.28|190.08|187.28|190.02|187.22|0
1641446400000|2022-01-06 05:20:00|189.96|187.16|190.08|187.28|190.08|187.28|189.96|187.16|0
1641446410000|2022-01-06 05:20:10|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1641446420000|2022-01-06 05:20:20|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1641446430000|2022-01-06 05:20:30|189.73|186.93|189.73|186.93|189.73|186.93|189.61|186.81|0
1641446440000|2022-01-06 05:20:40|189.67|186.87|189.73|186.93|189.73|186.93|189.67|186.87|0
1641446450000|2022-01-06 05:20:50|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1641446460000|2022-01-06 05:21:00|189.5|186.7|189.5|186.7|189.5|186.7|189.5|186.7|0
1641446470000|2022-01-06 05:21:10|189.55|186.75|189.61|186.81|189.61|186.81|189.55|186.75|0
1641446480000|2022-01-06 05:21:20|189.55|186.75|189.61|186.81|189.61|186.81|189.55|186.75|0
1641446490000|2022-01-06 05:21:30|189.67|186.87|189.67|186.87|189.73|186.93|189.67|186.87|0
1641446500000|2022-01-06 05:21:40|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1641446510000|2022-01-06 05:21:50|189.55|186.75|189.43|186.63|189.55|186.75|189.43|186.63|0
1641446520000|2022-01-06 05:22:00|189.49|186.69|189.67|186.87|189.67|186.87|189.49|186.69|0
1641446530000|2022-01-06 05:22:10|189.61|186.81|189.73|186.93|189.73|186.93|189.61|186.81|0
1641446540000|2022-01-06 05:22:20|189.78|186.98|189.61|186.81|189.78|186.98|189.61|186.81|0
1641446550000|2022-01-06 05:22:30|189.67|186.87|189.73|186.93|189.73|186.93|189.67|186.87|0
1641446560000|2022-01-06 05:22:40|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1641446570000|2022-01-06 05:22:50|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641446590000|2022-01-06 05:23:10|189.67|186.87|189.67|186.87|189.73|186.93|189.61|186.81|0
1641446600000|2022-01-06 05:23:20|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1641446610000|2022-01-06 05:23:30|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641446620000|2022-01-06 05:23:40|189.84|187.04|189.78|186.98|189.84|187.04|189.78|186.98|0
1641446630000|2022-01-06 05:23:50|189.73|186.93|189.84|187.04|189.84|187.04|189.73|186.93|0
1641446640000|2022-01-06 05:24:00|189.78|186.98|189.96|187.16|190.08|187.28|189.78|186.98|0
1641446650000|2022-01-06 05:24:10|190.01|187.21|189.96|187.16|190.01|187.21|189.96|187.16|0
1641446660000|2022-01-06 05:24:20|189.84|187.04|190.08|187.28|190.08|187.28|189.84|187.04|0
1641446670000|2022-01-06 05:24:30|190.19|187.39|190.19|187.39|190.19|187.39|190.19|187.39|0
1641446680000|2022-01-06 05:24:40|190.25|187.45|190.19|187.39|190.25|187.45|190.19|187.39|0
1641446690000|2022-01-06 05:24:50|190.25|187.45|190.19|187.39|190.25|187.45|190.19|187.39|0
1641446710000|2022-01-06 05:25:10|190.07|187.27|189.96|187.16|190.07|187.27|189.96|187.16|0
1641446730000|2022-01-06 05:25:30|189.9|187.1|189.96|187.16|189.96|187.16|189.84|187.04|0
1641446760000|2022-01-06 05:26:00|190.01|187.21|190.01|187.21|190.01|187.21|189.96|187.16|0
1641446770000|2022-01-06 05:26:10|190.07|187.27|190.31|187.51|190.31|187.51|190.07|187.27|0
1641446780000|2022-01-06 05:26:20|190.42|187.62|190.31|187.51|190.42|187.62|190.31|187.51|0
1641446790000|2022-01-06 05:26:30|190.42|187.62|190.66|187.86|190.66|187.86|190.42|187.62|0
1641446800000|2022-01-06 05:26:40|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641446810000|2022-01-06 05:26:50|190.66|187.86|190.77|187.97|190.77|187.97|190.66|187.86|0
1641446820000|2022-01-06 05:27:00|190.89|188.09|190.89|188.09|191.01|188.21|190.89|188.09|0
1641446830000|2022-01-06 05:27:10|190.77|187.97|190.89|188.09|190.89|188.09|190.77|187.97|0
1641446840000|2022-01-06 05:27:20|190.77|187.97|190.54|187.74|190.77|187.97|190.54|187.74|0
1641446850000|2022-01-06 05:27:30|190.77|187.97|190.83|188.03|190.89|188.09|190.77|187.97|0
1641446860000|2022-01-06 05:27:40|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641446870000|2022-01-06 05:27:50|190.83|188.03|190.77|187.97|190.83|188.03|190.77|187.97|0
1641446880000|2022-01-06 05:28:00|190.66|187.86|190.71|187.91|190.71|187.91|190.66|187.86|0
1641446890000|2022-01-06 05:28:10|190.77|187.97|190.89|188.09|190.89|188.09|190.77|187.97|0
1641446900000|2022-01-06 05:28:20|190.77|187.97|190.77|187.97|190.83|188.03|190.77|187.97|0
1641446910000|2022-01-06 05:28:30|190.71|187.91|190.66|187.86|190.71|187.91|190.66|187.86|0
1641446920000|2022-01-06 05:28:40|190.71|187.91|190.71|187.91|190.71|187.91|190.71|187.91|0
1641446930000|2022-01-06 05:28:50|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641446940000|2022-01-06 05:29:00|190.71|187.91|190.94|188.14|191.01|188.21|190.71|187.91|0
1641446950000|2022-01-06 05:29:10|190.89|188.09|191.36|188.56|191.36|188.56|190.89|188.09|0
1641446960000|2022-01-06 05:29:20|191.24|188.44|191.36|188.56|191.36|188.56|191.24|188.44|0
1641446970000|2022-01-06 05:29:30|191.24|188.44|191.36|188.56|191.36|188.56|191.24|188.44|0
1641446990000|2022-01-06 05:29:50|191.47|188.67|191.59|188.79|191.59|188.79|191.47|188.67|0
1641447000000|2022-01-06 05:30:00|191.47|188.67|191.12|188.32|191.47|188.67|191.12|188.32|0
1641447010000|2022-01-06 05:30:10|191.24|188.44|191.24|188.44|191.24|188.44|191.12|188.32|0
1641447020000|2022-01-06 05:30:20|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1641447030000|2022-01-06 05:30:30|191|188.2|190.89|188.09|191|188.2|190.89|188.09|0
1641447040000|2022-01-06 05:30:40|191|188.2|191|188.2|191|188.2|191|188.2|0
1641447050000|2022-01-06 05:30:50|191.12|188.32|191.24|188.44|191.24|188.44|191.12|188.32|0
1641447060000|2022-01-06 05:31:00|191.12|188.32|191.12|188.32|191.24|188.44|191.12|188.32|0
1641447070000|2022-01-06 05:31:10|191|188.2|191|188.2|191|188.2|191|188.2|0
1641447080000|2022-01-06 05:31:20|190.94|188.14|190.77|187.97|190.94|188.14|190.77|187.97|0
1641447090000|2022-01-06 05:31:30|190.89|188.09|191|188.2|191|188.2|190.89|188.09|0
1641447110000|2022-01-06 05:31:50|190.89|188.09|190.71|187.91|190.89|188.09|190.71|187.91|0
1641447120000|2022-01-06 05:32:00|190.89|188.09|190.83|188.03|190.89|188.09|190.83|188.03|0
1641447130000|2022-01-06 05:32:10|190.77|187.97|190.77|187.97|190.77|187.97|190.65|187.85|0
1641447140000|2022-01-06 05:32:20|190.89|188.09|190.77|187.97|190.89|188.09|190.71|187.91|0
1641447170000|2022-01-06 05:32:50|190.89|188.09|191|188.2|191|188.2|190.89|188.09|0
1641447190000|2022-01-06 05:33:10|190.89|188.09|190.77|187.97|190.89|188.09|190.77|187.97|0
1641447200000|2022-01-06 05:33:20|190.83|188.03|190.77|187.97|190.83|188.03|190.77|187.97|0
1641447210000|2022-01-06 05:33:30|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1641447220000|2022-01-06 05:33:40|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641447230000|2022-01-06 05:33:50|190.89|188.09|191.06|188.26|191.06|188.26|190.89|188.09|0
1641447240000|2022-01-06 05:34:00|191.12|188.32|190.89|188.09|191.12|188.32|190.89|188.09|0
1641447250000|2022-01-06 05:34:10|190.83|188.03|191|188.2|191|188.2|190.83|188.03|0
1641447260000|2022-01-06 05:34:20|190.83|188.03|190.94|188.14|190.94|188.14|190.83|188.03|0
1641447270000|2022-01-06 05:34:30|190.89|188.09|191|188.2|191|188.2|190.89|188.09|0
1641447280000|2022-01-06 05:34:40|190.89|188.09|190.89|188.09|190.94|188.14|190.89|188.09|0
1641447290000|2022-01-06 05:34:50|190.83|188.03|190.59|187.79|190.83|188.03|190.59|187.79|0
1641447300000|2022-01-06 05:35:00|190.65|187.85|190.59|187.79|190.65|187.85|190.59|187.79|0
1641447310000|2022-01-06 05:35:10|190.54|187.74|190.59|187.79|190.65|187.85|190.54|187.74|0
1641447320000|2022-01-06 05:35:20|190.54|187.74|190.65|187.85|190.65|187.85|190.54|187.74|0
1641447330000|2022-01-06 05:35:30|190.71|187.91|190.59|187.79|190.71|187.91|190.59|187.79|0
1641447340000|2022-01-06 05:35:40|190.65|187.85|190.65|187.85|190.65|187.85|190.54|187.74|0
1641447350000|2022-01-06 05:35:50|190.71|187.91|190.71|187.91|190.77|187.97|190.71|187.91|0
1641447360000|2022-01-06 05:36:00|190.77|187.97|190.89|188.09|190.89|188.09|190.77|187.97|0
1641447370000|2022-01-06 05:36:10|191|188.2|191.12|188.32|191.12|188.32|191|188.2|0
1641447380000|2022-01-06 05:36:20|191.24|188.44|191.12|188.32|191.24|188.44|191.12|188.32|0
1641447390000|2022-01-06 05:36:30|190.94|188.14|190.89|188.09|191|188.2|190.89|188.09|0
1641447400000|2022-01-06 05:36:40|190.82|188.02|190.89|188.09|190.89|188.09|190.82|188.02|0
1641447410000|2022-01-06 05:36:50|190.82|188.02|191|188.2|191|188.2|190.82|188.02|0
1641447420000|2022-01-06 05:37:00|190.94|188.14|191.35|188.55|191.35|188.55|190.94|188.14|0
1641447430000|2022-01-06 05:37:10|191.47|188.67|191|188.2|191.47|188.67|191|188.2|0
1641447440000|2022-01-06 05:37:20|190.94|188.14|191|188.2|191|188.2|190.94|188.14|0
1641447450000|2022-01-06 05:37:30|190.88|188.08|190.94|188.14|190.94|188.14|190.88|188.08|0
1641447460000|2022-01-06 05:37:40|191|188.2|191|188.2|191|188.2|190.88|188.08|0
1641447480000|2022-01-06 05:38:00|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1641447490000|2022-01-06 05:38:10|190.82|188.02|190.88|188.08|190.88|188.08|190.82|188.02|0
1641447500000|2022-01-06 05:38:20|190.82|188.02|190.88|188.08|190.88|188.08|190.82|188.02|0
1641447520000|2022-01-06 05:38:40|190.82|188.02|190.88|188.08|190.88|188.08|190.77|187.97|0
1641447530000|2022-01-06 05:38:50|191.12|188.32|191.12|188.32|191.12|188.32|191.06|188.26|0
1641447540000|2022-01-06 05:39:00|191.23|188.43|191.12|188.32|191.23|188.43|191.12|188.32|0
1641447550000|2022-01-06 05:39:10|191|188.2|191|188.2|191|188.2|190.94|188.14|0
1641447560000|2022-01-06 05:39:20|190.94|188.14|190.88|188.08|190.94|188.14|190.88|188.08|0
1641447570000|2022-01-06 05:39:30|191|188.2|190.88|188.08|191|188.2|190.88|188.08|0
1641447580000|2022-01-06 05:39:40|190.82|188.02|190.82|188.02|190.88|188.08|190.82|188.02|0
1641447590000|2022-01-06 05:39:50|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641447600000|2022-01-06 05:40:00|190.65|187.85|190.71|187.91|190.71|187.91|190.65|187.85|0
1641447610000|2022-01-06 05:40:10|190.53|187.73|190.53|187.73|190.59|187.79|190.53|187.73|0
1641447620000|2022-01-06 05:40:20|190.59|187.79|190.65|187.85|190.65|187.85|190.59|187.79|0
1641447630000|2022-01-06 05:40:30|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1641447650000|2022-01-06 05:40:50|190.47|187.67|190.42|187.62|190.47|187.67|190.42|187.62|0
1641447660000|2022-01-06 05:41:00|190.36|187.56|190.42|187.62|190.42|187.62|190.36|187.56|0
1641447670000|2022-01-06 05:41:10|190.36|187.56|190.36|187.56|190.42|187.62|190.36|187.56|0
1641447680000|2022-01-06 05:41:20|190.3|187.5|190.18|187.38|190.3|187.5|190.18|187.38|0
1641447690000|2022-01-06 05:41:30|190.07|187.27|190.18|187.38|190.18|187.38|190.07|187.27|0
1641447700000|2022-01-06 05:41:40|190.12|187.32|190.18|187.38|190.18|187.38|190.07|187.27|0
1641447710000|2022-01-06 05:41:50|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1641447720000|2022-01-06 05:42:00|190.42|187.62|190.53|187.73|190.53|187.73|190.42|187.62|0
1641447730000|2022-01-06 05:42:10|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1641447740000|2022-01-06 05:42:20|190.3|187.5|190.42|187.62|190.42|187.62|190.3|187.5|0
1641447750000|2022-01-06 05:42:30|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1641447760000|2022-01-06 05:42:40|190.18|187.38|190.24|187.44|190.3|187.5|190.18|187.38|0
1641447770000|2022-01-06 05:42:50|190.3|187.5|190.42|187.62|190.42|187.62|190.3|187.5|0
1641447780000|2022-01-06 05:43:00|190.3|187.5|190.42|187.62|190.42|187.62|190.3|187.5|0
1641447790000|2022-01-06 05:43:10|190.53|187.73|190.65|187.85|190.65|187.85|190.53|187.73|0
1641447800000|2022-01-06 05:43:20|190.77|187.97|190.88|188.08|191|188.2|190.77|187.97|0
1641447810000|2022-01-06 05:43:30|190.94|188.14|190.88|188.08|191|188.2|190.88|188.08|0
1641447820000|2022-01-06 05:43:40|190.94|188.14|190.88|188.08|191|188.2|190.88|188.08|0
1641447830000|2022-01-06 05:43:50|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1641447840000|2022-01-06 05:44:00|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1641447850000|2022-01-06 05:44:10|190.76|187.96|190.88|188.08|190.88|188.08|190.76|187.96|0
1641447860000|2022-01-06 05:44:20|191|188.2|190.88|188.08|191|188.2|190.88|188.08|0
1641447880000|2022-01-06 05:44:40|190.76|187.96|190.76|187.96|190.76|187.96|190.76|187.96|0
1641447890000|2022-01-06 05:44:50|190.7|187.9|190.76|187.96|190.76|187.96|190.7|187.9|0
1641447900000|2022-01-06 05:45:00|190.65|187.85|190.65|187.85|190.65|187.85|190.53|187.73|0
1641447910000|2022-01-06 05:45:10|190.7|187.9|190.7|187.9|190.7|187.9|190.65|187.85|0
1641447920000|2022-01-06 05:45:20|190.76|187.96|190.65|187.85|190.76|187.96|190.65|187.85|0
1641447930000|2022-01-06 05:45:30|190.76|187.96|190.82|188.02|190.88|188.08|190.76|187.96|0
1641447940000|2022-01-06 05:45:40|190.76|187.96|190.76|187.96|190.76|187.96|190.76|187.96|0
1641447950000|2022-01-06 05:45:50|190.7|187.9|190.76|187.96|190.76|187.96|190.65|187.85|0
1641447960000|2022-01-06 05:46:00|190.88|188.08|190.76|187.96|190.88|188.08|190.76|187.96|0
1641447970000|2022-01-06 05:46:10|190.82|188.02|190.82|188.02|190.82|188.02|190.76|187.96|0
1641447980000|2022-01-06 05:46:20|191|188.2|190.88|188.08|191|188.2|190.88|188.08|0
1641447990000|2022-01-06 05:46:30|191|188.2|190.88|188.08|191|188.2|190.88|188.08|0
1641448010000|2022-01-06 05:46:50|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1641448020000|2022-01-06 05:47:00|191.05|188.25|191.11|188.31|191.11|188.31|191.05|188.25|0
1641448040000|2022-01-06 05:47:20|191.23|188.43|191.11|188.31|191.23|188.43|191.11|188.31|0
1641448050000|2022-01-06 05:47:30|191.23|188.43|191.11|188.31|191.23|188.43|191.11|188.31|0
1641448060000|2022-01-06 05:47:40|191|188.2|190.88|188.08|191|188.2|190.88|188.08|0
1641448070000|2022-01-06 05:47:50|191|188.2|190.94|188.14|191|188.2|190.94|188.14|0
1641448080000|2022-01-06 05:48:00|191|188.2|191|188.2|191|188.2|191|188.2|0
1641448090000|2022-01-06 05:48:10|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1641448100000|2022-01-06 05:48:20|191|188.2|191|188.2|191|188.2|191|188.2|0
1641448110000|2022-01-06 05:48:30|191.11|188.31|191.23|188.43|191.23|188.43|191.11|188.31|0
1641448120000|2022-01-06 05:48:40|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1641448140000|2022-01-06 05:49:00|191.23|188.43|191.11|188.31|191.23|188.43|191|188.2|0
1641448160000|2022-01-06 05:49:20|191.05|188.25|190.94|188.14|191.05|188.25|190.94|188.14|0
1641448170000|2022-01-06 05:49:30|191.11|188.31|191.05|188.25|191.11|188.31|191|188.2|0
1641448180000|2022-01-06 05:49:40|191|188.2|190.88|188.08|191|188.2|190.88|188.08|0
1641448190000|2022-01-06 05:49:50|191|188.2|191|188.2|191.05|188.25|191|188.2|0
1641448200000|2022-01-06 05:50:00|191.11|188.31|191|188.2|191.11|188.31|191|188.2|0
1641448210000|2022-01-06 05:50:10|191.05|188.25|191|188.2|191.05|188.25|191|188.2|0
1641448220000|2022-01-06 05:50:20|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1641448230000|2022-01-06 05:50:30|191|188.2|191.11|188.31|191.11|188.31|191|188.2|0
1641448240000|2022-01-06 05:50:40|191|188.2|190.76|187.96|191|188.2|190.76|187.96|0
1641448250000|2022-01-06 05:50:50|190.88|188.08|190.76|187.96|190.88|188.08|190.76|187.96|0
1641448260000|2022-01-06 05:51:00|190.88|188.08|190.64|187.84|190.88|188.08|190.64|187.84|0
1641448270000|2022-01-06 05:51:10|190.76|187.96|190.64|187.84|190.76|187.96|190.64|187.84|0
1641448280000|2022-01-06 05:51:20|190.76|187.96|190.64|187.84|190.76|187.96|190.64|187.84|0
1641448290000|2022-01-06 05:51:30|190.58|187.78|190.53|187.73|190.58|187.78|190.53|187.73|0
1641448300000|2022-01-06 05:51:40|190.29|187.49|190.18|187.38|190.29|187.49|190.18|187.38|0
1641448310000|2022-01-06 05:51:50|190.29|187.49|190.41|187.61|190.41|187.61|190.18|187.38|0
1641448320000|2022-01-06 05:52:00|190.29|187.49|190.41|187.61|190.53|187.73|190.29|187.49|0
1641448330000|2022-01-06 05:52:10|190.53|187.73|190.64|187.84|190.64|187.84|190.41|187.61|0
1641448340000|2022-01-06 05:52:20|190.76|187.96|190.64|187.84|190.76|187.96|190.64|187.84|0
1641448350000|2022-01-06 05:52:30|190.53|187.73|190.47|187.67|190.58|187.78|190.47|187.67|0
1641448360000|2022-01-06 05:52:40|190.53|187.73|190.64|187.84|190.64|187.84|190.53|187.73|0
1641448370000|2022-01-06 05:52:50|190.76|187.96|190.76|187.96|190.76|187.96|190.76|187.96|0
1641448380000|2022-01-06 05:53:00|190.64|187.84|190.29|187.49|190.64|187.84|190.29|187.49|0
1641448390000|2022-01-06 05:53:10|190.41|187.61|190.29|187.49|190.41|187.61|190.29|187.49|0
1641448400000|2022-01-06 05:53:20|190.35|187.55|190.29|187.49|190.35|187.55|190.29|187.49|0
1641448410000|2022-01-06 05:53:30|190.18|187.38|190.18|187.38|190.18|187.38|190.06|187.26|0
1641448420000|2022-01-06 05:53:40|190.06|187.26|190.18|187.38|190.18|187.38|190.06|187.26|0
1641448430000|2022-01-06 05:53:50|190.06|187.26|189.94|187.14|190.06|187.26|189.94|187.14|0
1641448440000|2022-01-06 05:54:00|189.83|187.03|189.94|187.14|189.94|187.14|189.83|187.03|0
1641448450000|2022-01-06 05:54:10|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1641448460000|2022-01-06 05:54:20|189.94|187.14|189.94|187.14|189.94|187.14|189.83|187.03|0
1641448470000|2022-01-06 05:54:30|189.83|187.03|189.88|187.08|189.88|187.08|189.83|187.03|0
1641448480000|2022-01-06 05:54:40|189.83|187.03|189.88|187.08|189.88|187.08|189.83|187.03|0
1641448490000|2022-01-06 05:54:50|189.83|187.03|189.83|187.03|189.88|187.08|189.83|187.03|0
1641448500000|2022-01-06 05:55:00|189.94|187.14|190.06|187.26|190.06|187.26|189.94|187.14|0
1641448520000|2022-01-06 05:55:20|190.18|187.38|190.06|187.26|190.18|187.38|190.06|187.26|0
1641448530000|2022-01-06 05:55:30|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1641448540000|2022-01-06 05:55:40|189.83|187.03|189.71|186.91|189.83|187.03|189.71|186.91|0
1641448550000|2022-01-06 05:55:50|189.77|186.97|189.83|187.03|189.83|187.03|189.77|186.97|0
1641448560000|2022-01-06 05:56:00|189.77|186.97|189.59|186.79|189.77|186.97|189.53|186.73|0
1641448570000|2022-01-06 05:56:10|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1641448580000|2022-01-06 05:56:20|189.71|186.91|189.71|186.91|189.83|187.03|189.71|186.91|0
1641448590000|2022-01-06 05:56:30|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1641448600000|2022-01-06 05:56:40|189.94|187.14|190.18|187.38|190.18|187.38|189.94|187.14|0
1641448610000|2022-01-06 05:56:50|190.29|187.49|190.41|187.61|190.41|187.61|190.29|187.49|0
1641448620000|2022-01-06 05:57:00|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1641448630000|2022-01-06 05:57:10|190.76|187.96|190.99|188.19|190.99|188.19|190.76|187.96|0
1641448640000|2022-01-06 05:57:20|190.88|188.08|190.99|188.19|190.99|188.19|190.88|188.08|0
1641448650000|2022-01-06 05:57:30|190.88|188.08|190.81|188.01|190.88|188.08|190.81|188.01|0
1641448660000|2022-01-06 05:57:40|190.88|188.08|190.99|188.19|190.99|188.19|190.88|188.08|0
1641448670000|2022-01-06 05:57:50|190.88|188.08|191.11|188.31|191.11|188.31|190.87|188.07|0
1641448680000|2022-01-06 05:58:00|190.93|188.13|191.11|188.31|191.11|188.31|190.93|188.13|0
1641448690000|2022-01-06 05:58:10|191.16|188.36|191.23|188.43|191.34|188.54|191.16|188.36|0
1641448700000|2022-01-06 05:58:20|191.34|188.54|191.23|188.43|191.34|188.54|191.23|188.43|0
1641448710000|2022-01-06 05:58:30|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1641448720000|2022-01-06 05:58:40|191.22|188.42|191.11|188.31|191.22|188.42|191.11|188.31|0
1641448730000|2022-01-06 05:58:50|191.22|188.42|191.22|188.42|191.34|188.54|191.22|188.42|0
1641448740000|2022-01-06 05:59:00|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1641448750000|2022-01-06 05:59:10|191.05|188.25|191.11|188.31|191.11|188.31|191.05|188.25|0
1641448760000|2022-01-06 05:59:20|191.22|188.42|191.34|188.54|191.34|188.54|191.22|188.42|0
1641448770000|2022-01-06 05:59:30|191.22|188.42|190.99|188.19|191.22|188.42|190.99|188.19|0
1641448780000|2022-01-06 05:59:40|191.05|188.25|190.93|188.13|191.05|188.25|190.93|188.13|0
1641448790000|2022-01-06 05:59:50|190.87|188.07|190.76|187.96|190.87|188.07|190.76|187.96|0
1641448800000|2022-01-06 06:00:00|190.81|188.01|190.76|187.96|190.93|188.13|190.76|187.96|0
1641448810000|2022-01-06 06:00:10|190.93|188.13|190.99|188.19|190.99|188.19|190.93|188.13|0
1641448820000|2022-01-06 06:00:20|190.87|188.07|190.76|187.96|190.87|188.07|190.76|187.96|0
1641448830000|2022-01-06 06:00:30|190.64|187.84|190.29|187.49|190.64|187.84|190.29|187.49|0
1641448840000|2022-01-06 06:00:40|190.35|187.55|190.06|187.26|190.35|187.55|190.06|187.26|0
1641448850000|2022-01-06 06:00:50|190.17|187.37|190.29|187.49|190.29|187.49|190.17|187.37|0
1641448860000|2022-01-06 06:01:00|190.06|187.26|189.88|187.08|190.06|187.26|189.88|187.08|0
1641448870000|2022-01-06 06:01:10|190.06|187.26|189.82|187.02|190.06|187.26|189.82|187.02|0
1641448880000|2022-01-06 06:01:20|189.71|186.91|189.71|186.91|189.82|187.02|189.71|186.91|0
1641448890000|2022-01-06 06:01:30|189.82|187.02|190.06|187.26|190.06|187.26|189.82|187.02|0
1641448900000|2022-01-06 06:01:40|189.94|187.14|189.71|186.91|189.94|187.14|189.71|186.91|0
1641448910000|2022-01-06 06:01:50|189.59|186.79|189.71|186.91|189.71|186.91|189.59|186.79|0
1641448920000|2022-01-06 06:02:00|189.76|186.96|189.94|187.14|189.94|187.14|189.76|186.96|0
1641448930000|2022-01-06 06:02:10|189.88|187.08|189.71|186.91|189.94|187.14|189.71|186.91|0
1641448940000|2022-01-06 06:02:20|189.65|186.85|189.65|186.85|189.71|186.91|189.65|186.85|0
1641448950000|2022-01-06 06:02:30|189.48|186.68|189.36|186.56|189.48|186.68|189.36|186.56|0
1641448960000|2022-01-06 06:02:40|189.3|186.5|189.48|186.68|189.48|186.68|189.3|186.5|0
1641448970000|2022-01-06 06:02:50|189.3|186.5|189.13|186.33|189.3|186.5|189.13|186.33|0
1641448980000|2022-01-06 06:03:00|189.24|186.44|189.47|186.67|189.47|186.67|189.24|186.44|0
1641448990000|2022-01-06 06:03:10|189.59|186.79|189.82|187.02|189.82|187.02|189.59|186.79|0
1641449000000|2022-01-06 06:03:20|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1641449010000|2022-01-06 06:03:30|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1641449020000|2022-01-06 06:03:40|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1641449030000|2022-01-06 06:03:50|189.82|187.02|189.94|187.14|189.94|187.14|189.82|187.02|0
1641449040000|2022-01-06 06:04:00|189.82|187.02|189.94|187.14|189.94|187.14|189.82|187.02|0
1641449050000|2022-01-06 06:04:10|189.82|187.02|189.76|186.96|189.82|187.02|189.71|186.91|0
1641449060000|2022-01-06 06:04:20|189.82|187.02|189.94|187.14|189.94|187.14|189.82|187.02|0
1641449070000|2022-01-06 06:04:30|190.06|187.26|190.17|187.37|190.17|187.37|190.06|187.26|0
1641449080000|2022-01-06 06:04:40|190.29|187.49|190.29|187.49|190.41|187.61|190.29|187.49|0
1641449090000|2022-01-06 06:04:50|190.41|187.61|190.46|187.66|190.46|187.66|190.41|187.61|0
1641449100000|2022-01-06 06:05:00|190.4|187.6|190.46|187.66|190.46|187.66|190.4|187.6|0
1641449110000|2022-01-06 06:05:10|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641449120000|2022-01-06 06:05:20|190.17|187.37|190.06|187.26|190.17|187.37|190.06|187.26|0
1641449130000|2022-01-06 06:05:30|189.94|187.14|189.94|187.14|189.94|187.14|189.88|187.08|0
1641449140000|2022-01-06 06:05:40|189.99|187.19|189.94|187.14|189.99|187.19|189.94|187.14|0
1641449150000|2022-01-06 06:05:50|189.99|187.19|189.94|187.14|190.06|187.26|189.94|187.14|0
1641449160000|2022-01-06 06:06:00|189.99|187.19|190.17|187.37|190.17|187.37|189.99|187.19|0
1641449170000|2022-01-06 06:06:10|190.29|187.49|190.29|187.49|190.34|187.54|190.29|187.49|0
1641449180000|2022-01-06 06:06:20|190.23|187.43|190.29|187.49|190.29|187.49|190.23|187.43|0
1641449190000|2022-01-06 06:06:30|190.17|187.37|190.4|187.6|190.4|187.6|190.17|187.37|0
1641449200000|2022-01-06 06:06:40|190.34|187.54|190.46|187.66|190.46|187.66|190.34|187.54|0
1641449210000|2022-01-06 06:06:50|190.4|187.6|190.46|187.66|190.46|187.66|190.4|187.6|0
1641449220000|2022-01-06 06:07:00|190.29|187.49|190.29|187.49|190.34|187.54|190.17|187.37|0
1641449260000|2022-01-06 06:07:40|190.34|187.54|190.29|187.49|190.34|187.54|190.29|187.49|0
1641449270000|2022-01-06 06:07:50|190.4|187.6|190.34|187.54|190.4|187.6|190.34|187.54|0
1641449280000|2022-01-06 06:08:00|190.29|187.49|190.29|187.49|190.34|187.54|190.29|187.49|0
1641449290000|2022-01-06 06:08:10|190.4|187.6|190.17|187.37|190.4|187.6|190.17|187.37|0
1641449300000|2022-01-06 06:08:20|190.29|187.49|190.17|187.37|190.29|187.49|190.17|187.37|0
1641449310000|2022-01-06 06:08:30|190.11|187.31|189.99|187.19|190.11|187.31|189.99|187.19|0
1641449320000|2022-01-06 06:08:40|189.94|187.14|190.05|187.25|190.05|187.25|189.94|187.14|0
1641449330000|2022-01-06 06:08:50|189.99|187.19|189.7|186.9|189.99|187.19|189.7|186.9|0
1641449340000|2022-01-06 06:09:00|189.82|187.02|189.82|187.02|189.82|187.02|189.7|186.9|0
1641449370000|2022-01-06 06:09:30|189.7|186.9|189.82|187.02|189.82|187.02|189.7|186.9|0
1641449380000|2022-01-06 06:09:40|189.7|186.9|189.59|186.79|189.7|186.9|189.59|186.79|0
1641449390000|2022-01-06 06:09:50|189.53|186.73|189.36|186.56|189.53|186.73|189.36|186.56|0
1641449400000|2022-01-06 06:10:00|189.47|186.67|189.7|186.9|189.7|186.9|189.47|186.67|0
1641449410000|2022-01-06 06:10:10|189.64|186.84|189.64|186.84|189.82|187.02|189.64|186.84|0
1641449420000|2022-01-06 06:10:20|189.59|186.79|189.7|186.9|189.7|186.9|189.59|186.79|0
1641449430000|2022-01-06 06:10:30|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1641449440000|2022-01-06 06:10:40|189.53|186.73|189.36|186.56|189.53|186.73|189.36|186.56|0
1641449450000|2022-01-06 06:10:50|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1641449460000|2022-01-06 06:11:00|189.18|186.38|188.95|186.15|189.18|186.38|188.95|186.15|0
1641449470000|2022-01-06 06:11:10|188.89|186.09|189.18|186.38|189.18|186.38|188.89|186.09|0
1641449480000|2022-01-06 06:11:20|189.24|186.44|189.01|186.21|189.24|186.44|189.01|186.21|0
1641449500000|2022-01-06 06:11:40|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1641449510000|2022-01-06 06:11:50|189.01|186.21|188.89|186.09|189.01|186.21|188.89|186.09|0
1641449520000|2022-01-06 06:12:00|189.01|186.21|189.35|186.55|189.35|186.55|189.01|186.21|0
1641449530000|2022-01-06 06:12:10|189.29|186.49|189.24|186.44|189.29|186.49|189.18|186.38|0
1641449540000|2022-01-06 06:12:20|189.12|186.32|189.18|186.38|189.18|186.38|189.12|186.32|0
1641449550000|2022-01-06 06:12:30|189.12|186.32|188.95|186.15|189.12|186.32|188.95|186.15|0
1641449560000|2022-01-06 06:12:40|189.01|186.21|189.18|186.38|189.18|186.38|189.01|186.21|0
1641449570000|2022-01-06 06:12:50|189.24|186.44|189.12|186.32|189.24|186.44|189.12|186.32|0
1641449580000|2022-01-06 06:13:00|189.01|186.21|188.89|186.09|189.01|186.21|188.89|186.09|0
1641449590000|2022-01-06 06:13:10|188.95|186.15|188.89|186.09|188.95|186.15|188.89|186.09|0
1641449600000|2022-01-06 06:13:20|189.01|186.21|189.12|186.32|189.12|186.32|189.01|186.21|0
1641449610000|2022-01-06 06:13:30|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1641449620000|2022-01-06 06:13:40|189.24|186.44|189.24|186.44|189.24|186.44|189.18|186.38|0
1641449630000|2022-01-06 06:13:50|189.29|186.49|189.35|186.55|189.35|186.55|189.29|186.49|0
1641449640000|2022-01-06 06:14:00|189.47|186.67|189.24|186.44|189.47|186.67|189.24|186.44|0
1641449650000|2022-01-06 06:14:10|189.01|186.21|189.12|186.32|189.12|186.32|189.01|186.21|0
1641449660000|2022-01-06 06:14:20|189|186.2|189.12|186.32|189.12|186.32|189|186.2|0
1641449670000|2022-01-06 06:14:30|189|186.2|188.89|186.09|189|186.2|188.89|186.09|0
1641449680000|2022-01-06 06:14:40|188.83|186.03|188.77|185.97|188.83|186.03|188.77|185.97|0
1641449690000|2022-01-06 06:14:50|188.89|186.09|188.43|185.63|188.89|186.09|188.43|185.63|0
1641449700000|2022-01-06 06:15:00|188.54|185.74|188.54|185.74|188.66|185.86|188.54|185.74|0
1641449710000|2022-01-06 06:15:10|188.43|185.63|188.19|185.39|188.43|185.63|188.19|185.39|0
1641449720000|2022-01-06 06:15:20|188.13|185.33|188.19|185.39|188.19|185.39|188.13|185.33|0
1641449730000|2022-01-06 06:15:30|188.42|185.62|188.66|185.86|188.66|185.86|188.42|185.62|0
1641449740000|2022-01-06 06:15:40|188.54|185.74|188.31|185.51|188.54|185.74|188.19|185.39|0
1641449750000|2022-01-06 06:15:50|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1641449760000|2022-01-06 06:16:00|188.13|185.33|188.13|185.33|188.19|185.39|188.13|185.33|0
1641449770000|2022-01-06 06:16:10|188.08|185.28|188.08|185.28|188.08|185.28|187.96|185.16|0
1641449780000|2022-01-06 06:16:20|188.19|185.39|188.31|185.51|188.31|185.51|188.19|185.39|0
1641449790000|2022-01-06 06:16:30|188.25|185.45|188.19|185.39|188.31|185.51|188.19|185.39|0
1641449800000|2022-01-06 06:16:40|188.31|185.51|188.31|185.51|188.31|185.51|188.31|185.51|0
1641449820000|2022-01-06 06:17:00|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1641449830000|2022-01-06 06:17:10|188.42|185.62|188.31|185.51|188.42|185.62|188.31|185.51|0
1641449840000|2022-01-06 06:17:20|188.25|185.45|188.31|185.51|188.31|185.51|188.25|185.45|0
1641449850000|2022-01-06 06:17:30|188.25|185.45|188.31|185.51|188.42|185.62|188.25|185.45|0
1641449860000|2022-01-06 06:17:40|188.36|185.56|188.31|185.51|188.42|185.62|188.31|185.51|0
1641449870000|2022-01-06 06:17:50|188.19|185.39|188.02|185.22|188.19|185.39|188.02|185.22|0
1641449880000|2022-01-06 06:18:00|187.96|185.16|188.19|185.39|188.19|185.39|187.96|185.16|0
1641449890000|2022-01-06 06:18:10|188.13|185.33|188.19|185.39|188.19|185.39|188.13|185.33|0
1641449900000|2022-01-06 06:18:20|188.13|185.33|188.08|185.28|188.13|185.33|188.08|185.28|0
1641449910000|2022-01-06 06:18:30|188.13|185.33|188.19|185.39|188.19|185.39|188.08|185.28|0
1641449920000|2022-01-06 06:18:40|188.25|185.45|188.31|185.51|188.31|185.51|188.25|185.45|0
1641449930000|2022-01-06 06:18:50|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1641449950000|2022-01-06 06:19:10|188.31|185.51|188.31|185.51|188.31|185.51|188.25|185.45|0
1641449960000|2022-01-06 06:19:20|188.25|185.45|188.08|185.28|188.25|185.45|188.08|185.28|0
1641449970000|2022-01-06 06:19:30|188.19|185.39|188.08|185.28|188.19|185.39|188.08|185.28|0
1641449980000|2022-01-06 06:19:40|188.13|185.33|188.19|185.39|188.19|185.39|188.08|185.28|0
1641450000000|2022-01-06 06:20:00|188.08|185.28|188.08|185.28|188.19|185.39|188.08|185.28|0
1641450010000|2022-01-06 06:20:10|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1641450020000|2022-01-06 06:20:20|188.13|185.33|188.19|185.39|188.19|185.39|188.13|185.33|0
1641450050000|2022-01-06 06:20:50|188.08|185.28|187.96|185.16|188.08|185.28|187.96|185.16|0
1641450060000|2022-01-06 06:21:00|188.07|185.27|188.07|185.27|188.13|185.33|188.07|185.27|0
1641450070000|2022-01-06 06:21:10|188.13|185.33|188.19|185.39|188.19|185.39|188.13|185.33|0
1641450080000|2022-01-06 06:21:20|188.25|185.45|188.19|185.39|188.25|185.45|188.19|185.39|0
1641450090000|2022-01-06 06:21:30|188.42|185.62|188.54|185.74|188.54|185.74|188.42|185.62|0
1641450100000|2022-01-06 06:21:40|188.65|185.85|188.65|185.85|188.71|185.91|188.65|185.85|0
1641450110000|2022-01-06 06:21:50|188.59|185.79|188.65|185.85|188.65|185.85|188.59|185.79|0
1641450120000|2022-01-06 06:22:00|188.54|185.74|188.77|185.97|188.77|185.97|188.54|185.74|0
1641450130000|2022-01-06 06:22:10|188.82|186.02|188.89|186.09|188.89|186.09|188.82|186.02|0
1641450140000|2022-01-06 06:22:20|188.82|186.02|188.89|186.09|188.89|186.09|188.82|186.02|0
1641450150000|2022-01-06 06:22:30|189|186.2|189.06|186.26|189.12|186.32|189|186.2|0
1641450160000|2022-01-06 06:22:40|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1641450170000|2022-01-06 06:22:50|189.23|186.43|189.23|186.43|189.23|186.43|189.12|186.32|0
1641450180000|2022-01-06 06:23:00|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1641450190000|2022-01-06 06:23:10|189.12|186.32|189.12|186.32|189.17|186.37|189.12|186.32|0
1641450200000|2022-01-06 06:23:20|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1641450210000|2022-01-06 06:23:30|189.23|186.43|189.17|186.37|189.23|186.43|189.17|186.37|0
1641450220000|2022-01-06 06:23:40|189.23|186.43|189.23|186.43|189.29|186.49|189.23|186.43|0
1641450230000|2022-01-06 06:23:50|189.17|186.37|189.06|186.26|189.17|186.37|189.06|186.26|0
1641450240000|2022-01-06 06:24:00|189.12|186.32|189.23|186.43|189.23|186.43|189.12|186.32|0
1641450250000|2022-01-06 06:24:10|189.12|186.32|189.29|186.49|189.29|186.49|189.12|186.32|0
1641450260000|2022-01-06 06:24:20|189.23|186.43|189.23|186.43|189.29|186.49|189.23|186.43|0
1641450270000|2022-01-06 06:24:30|189.29|186.49|189.35|186.55|189.35|186.55|189.29|186.49|0
1641450280000|2022-01-06 06:24:40|189.29|186.49|189.29|186.49|189.29|186.49|189.23|186.43|0
1641450290000|2022-01-06 06:24:50|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1641450300000|2022-01-06 06:25:00|189.58|186.78|189.58|186.78|189.58|186.78|189.46|186.66|0
1641450310000|2022-01-06 06:25:10|189.81|187.01|189.75|186.95|189.81|187.01|189.7|186.9|0
1641450320000|2022-01-06 06:25:20|189.81|187.01|189.75|186.95|189.81|187.01|189.75|186.95|0
1641450330000|2022-01-06 06:25:30|189.7|186.9|189.81|187.01|189.81|187.01|189.7|186.9|0
1641450340000|2022-01-06 06:25:40|189.93|187.13|190.05|187.25|190.05|187.25|189.93|187.13|0
1641450350000|2022-01-06 06:25:50|190.16|187.36|190.05|187.25|190.16|187.36|190.05|187.25|0
1641450360000|2022-01-06 06:26:00|189.81|187.01|189.81|187.01|189.81|187.01|189.81|187.01|0
1641450370000|2022-01-06 06:26:10|189.7|186.9|189.7|186.9|189.75|186.95|189.7|186.9|0
1641450380000|2022-01-06 06:26:20|189.58|186.78|189.75|186.95|189.81|187.01|189.58|186.78|0
1641450390000|2022-01-06 06:26:30|189.81|187.01|189.93|187.13|189.93|187.13|189.81|187.01|0
1641450400000|2022-01-06 06:26:40|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1641450410000|2022-01-06 06:26:50|190.16|187.36|190.28|187.48|190.28|187.48|190.16|187.36|0
1641450420000|2022-01-06 06:27:00|190.04|187.24|190.16|187.36|190.16|187.36|190.04|187.24|0
1641450430000|2022-01-06 06:27:10|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1641450440000|2022-01-06 06:27:20|189.93|187.13|189.98|187.18|189.98|187.18|189.93|187.13|0
1641450450000|2022-01-06 06:27:30|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1641450460000|2022-01-06 06:27:40|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1641450470000|2022-01-06 06:27:50|189.98|187.18|190.04|187.24|190.04|187.24|189.98|187.18|0
1641450480000|2022-01-06 06:28:00|189.93|187.13|189.93|187.13|189.93|187.13|189.87|187.07|0
1641450490000|2022-01-06 06:28:10|189.87|187.07|189.81|187.01|189.87|187.07|189.81|187.01|0
1641450500000|2022-01-06 06:28:20|189.87|187.07|189.93|187.13|189.93|187.13|189.87|187.07|0
1641450510000|2022-01-06 06:28:30|190.04|187.24|190.16|187.36|190.16|187.36|190.04|187.24|0
1641450520000|2022-01-06 06:28:40|190.1|187.3|190.04|187.24|190.16|187.36|190.04|187.24|0
1641450540000|2022-01-06 06:29:00|189.93|187.13|189.81|187.01|189.93|187.13|189.81|187.01|0
1641450560000|2022-01-06 06:29:20|189.93|187.13|189.93|187.13|190.04|187.24|189.93|187.13|0
1641450570000|2022-01-06 06:29:30|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1641450580000|2022-01-06 06:29:40|189.93|187.13|189.93|187.13|189.93|187.13|189.87|187.07|0
1641450600000|2022-01-06 06:30:00|189.81|187.01|190.04|187.24|190.1|187.3|189.81|187.01|0
1641450610000|2022-01-06 06:30:10|189.98|187.18|189.93|187.13|190.04|187.24|189.93|187.13|0
1641450620000|2022-01-06 06:30:20|190.04|187.24|189.93|187.13|190.04|187.24|189.93|187.13|0
1641450630000|2022-01-06 06:30:30|189.81|187.01|189.81|187.01|189.93|187.13|189.81|187.01|0
1641450640000|2022-01-06 06:30:40|189.87|187.07|189.81|187.01|189.87|187.07|189.81|187.01|0
1641450650000|2022-01-06 06:30:50|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1641450660000|2022-01-06 06:31:00|189.81|187.01|189.87|187.07|189.87|187.07|189.81|187.01|0
1641450670000|2022-01-06 06:31:10|189.81|187.01|189.81|187.01|189.81|187.01|189.75|186.95|0
1641450680000|2022-01-06 06:31:20|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1641450690000|2022-01-06 06:31:30|189.81|187.01|189.93|187.13|189.93|187.13|189.81|187.01|0
1641450700000|2022-01-06 06:31:40|190.04|187.24|190.28|187.48|190.28|187.48|190.04|187.24|0
1641450710000|2022-01-06 06:31:50|190.16|187.36|190.16|187.36|190.16|187.36|190.1|187.3|0
1641450720000|2022-01-06 06:32:00|190.28|187.48|190.04|187.24|190.28|187.48|190.04|187.24|0
1641450730000|2022-01-06 06:32:10|189.98|187.18|189.93|187.13|189.98|187.18|189.93|187.13|0
1641450740000|2022-01-06 06:32:20|189.81|187.01|189.87|187.07|189.87|187.07|189.81|187.01|0
1641450750000|2022-01-06 06:32:30|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1641450760000|2022-01-06 06:32:40|189.87|187.07|189.81|187.01|189.87|187.07|189.81|187.01|0
1641450770000|2022-01-06 06:32:50|189.93|187.13|190.04|187.24|190.04|187.24|189.93|187.13|0
1641450780000|2022-01-06 06:33:00|190.27|187.47|190.16|187.36|190.27|187.47|190.16|187.36|0
1641450790000|2022-01-06 06:33:10|190.04|187.24|190.1|187.3|190.16|187.36|190.04|187.24|0
1641450800000|2022-01-06 06:33:20|190.04|187.24|190.1|187.3|190.1|187.3|190.04|187.24|0
1641450810000|2022-01-06 06:33:30|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1641450820000|2022-01-06 06:33:40|190.1|187.3|190.04|187.24|190.16|187.36|190.04|187.24|0
1641450830000|2022-01-06 06:33:50|189.98|187.18|190.04|187.24|190.04|187.24|189.93|187.13|0
1641450840000|2022-01-06 06:34:00|189.93|187.13|189.81|187.01|189.93|187.13|189.81|187.01|0
1641450850000|2022-01-06 06:34:10|189.69|186.89|189.81|187.01|189.81|187.01|189.69|186.89|0
1641450860000|2022-01-06 06:34:20|189.86|187.06|189.81|187.01|189.86|187.06|189.81|187.01|0
1641450870000|2022-01-06 06:34:30|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1641450900000|2022-01-06 06:35:00|189.92|187.12|190.04|187.24|190.04|187.24|189.92|187.12|0
1641450910000|2022-01-06 06:35:10|189.92|187.12|189.98|187.18|190.04|187.24|189.92|187.12|0
1641450920000|2022-01-06 06:35:20|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1641450930000|2022-01-06 06:35:30|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1641450940000|2022-01-06 06:35:40|190.16|187.36|190.04|187.24|190.16|187.36|189.92|187.12|0
1641450950000|2022-01-06 06:35:50|190.16|187.36|190.21|187.41|190.21|187.41|190.16|187.36|0
1641450960000|2022-01-06 06:36:00|190.27|187.47|190.39|187.59|190.39|187.59|190.27|187.47|0
1641450970000|2022-01-06 06:36:10|190.45|187.65|190.74|187.94|190.74|187.94|190.45|187.65|0
1641450980000|2022-01-06 06:36:20|190.62|187.82|190.8|188|190.8|188|190.62|187.82|0
1641450990000|2022-01-06 06:36:30|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1641451000000|2022-01-06 06:36:40|190.97|188.17|190.91|188.11|190.97|188.17|190.91|188.11|0
1641451010000|2022-01-06 06:36:50|190.97|188.17|190.97|188.17|190.97|188.17|190.97|188.17|0
1641451020000|2022-01-06 06:37:00|191.09|188.29|191.09|188.29|191.09|188.29|191.09|188.29|0
1641451030000|2022-01-06 06:37:10|190.97|188.17|191.09|188.29|191.09|188.29|190.97|188.17|0
1641451040000|2022-01-06 06:37:20|190.97|188.17|190.97|188.17|190.97|188.17|190.97|188.17|0
1641451050000|2022-01-06 06:37:30|190.86|188.06|190.86|188.06|190.86|188.06|190.74|187.94|0
1641451060000|2022-01-06 06:37:40|190.91|188.11|191.32|188.52|191.32|188.52|190.86|188.06|0
1641451070000|2022-01-06 06:37:50|191.38|188.58|191.44|188.64|191.44|188.64|191.32|188.52|0
1641451080000|2022-01-06 06:38:00|191.21|188.41|191.21|188.41|191.26|188.46|191.21|188.41|0
1641451100000|2022-01-06 06:38:20|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1641451110000|2022-01-06 06:38:30|191.26|188.46|191.32|188.52|191.32|188.52|191.21|188.41|0
1641451120000|2022-01-06 06:38:40|191.44|188.64|191.56|188.76|191.56|188.76|191.44|188.64|0
1641451130000|2022-01-06 06:38:50|191.67|188.87|191.73|188.93|191.73|188.93|191.67|188.87|0
1641451140000|2022-01-06 06:39:00|191.67|188.87|191.67|188.87|191.79|188.99|191.67|188.87|0
1641451150000|2022-01-06 06:39:10|191.56|188.76|191.61|188.81|191.67|188.87|191.56|188.76|0
1641451160000|2022-01-06 06:39:20|191.56|188.76|191.44|188.64|191.67|188.87|191.44|188.64|0
1641451170000|2022-01-06 06:39:30|191.38|188.58|191.44|188.64|191.44|188.64|191.38|188.58|0
1641451180000|2022-01-06 06:39:40|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1641451190000|2022-01-06 06:39:50|191.5|188.7|191.67|188.87|191.67|188.87|191.5|188.7|0
1641451210000|2022-01-06 06:40:10|191.56|188.76|191.44|188.64|191.56|188.76|191.44|188.64|0
1641451220000|2022-01-06 06:40:20|191.38|188.58|191.44|188.64|191.44|188.64|191.38|188.58|0
1641451230000|2022-01-06 06:40:30|191.38|188.58|191.32|188.52|191.38|188.58|191.32|188.52|0
1641451240000|2022-01-06 06:40:40|191.44|188.64|191.49|188.69|191.49|188.69|191.44|188.64|0
1641451250000|2022-01-06 06:40:50|191.44|188.64|191.32|188.52|191.44|188.64|191.32|188.52|0
1641451260000|2022-01-06 06:41:00|191.44|188.64|191.49|188.69|191.49|188.69|191.44|188.64|0
1641451270000|2022-01-06 06:41:10|191.44|188.64|191.49|188.69|191.49|188.69|191.44|188.64|0
1641451280000|2022-01-06 06:41:20|191.67|188.87|191.49|188.69|191.67|188.87|191.49|188.69|0
1641451290000|2022-01-06 06:41:30|191.56|188.76|191.32|188.52|191.56|188.76|191.32|188.52|0
1641451300000|2022-01-06 06:41:40|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1641451310000|2022-01-06 06:41:50|191.44|188.64|191.44|188.64|191.44|188.64|191.44|188.64|0
1641451320000|2022-01-06 06:42:00|191.38|188.58|191.44|188.64|191.44|188.64|191.38|188.58|0
1641451330000|2022-01-06 06:42:10|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1641451340000|2022-01-06 06:42:20|191.2|188.4|191.2|188.4|191.32|188.52|191.2|188.4|0
1641451350000|2022-01-06 06:42:30|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1641451360000|2022-01-06 06:42:40|191.38|188.58|191.26|188.46|191.38|188.58|191.26|188.46|0
1641451370000|2022-01-06 06:42:50|191.2|188.4|191.32|188.52|191.32|188.52|191.2|188.4|0
1641451380000|2022-01-06 06:43:00|191.44|188.64|191.38|188.58|191.44|188.64|191.38|188.58|0
1641451390000|2022-01-06 06:43:10|191.32|188.52|191.32|188.52|191.32|188.52|191.2|188.4|0
1641451400000|2022-01-06 06:43:20|191.38|188.58|191.32|188.52|191.38|188.58|191.32|188.52|0
1641451410000|2022-01-06 06:43:30|191.2|188.4|191.32|188.52|191.32|188.52|191.2|188.4|0
1641451420000|2022-01-06 06:43:40|191.2|188.4|191.44|188.64|191.44|188.64|191.2|188.4|0
1641451430000|2022-01-06 06:43:50|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1641451440000|2022-01-06 06:44:00|191.44|188.64|191.44|188.64|191.44|188.64|191.44|188.64|0
1641451460000|2022-01-06 06:44:20|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1641451470000|2022-01-06 06:44:30|191.9|189.1|191.9|189.1|191.9|189.1|191.79|188.99|0
1641451500000|2022-01-06 06:45:00|192.02|189.22|192.14|189.34|192.14|189.34|192.02|189.22|0
1641451510000|2022-01-06 06:45:10|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1641451520000|2022-01-06 06:45:20|191.9|189.1|191.79|188.99|191.9|189.1|191.79|188.99|0
1641451530000|2022-01-06 06:45:30|191.9|189.1|191.9|189.1|191.9|189.1|191.9|189.1|0
1641451550000|2022-01-06 06:45:50|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1641451560000|2022-01-06 06:46:00|191.73|188.93|191.73|188.93|191.73|188.93|191.67|188.87|0
1641451570000|2022-01-06 06:46:10|191.67|188.87|191.84|189.04|191.84|189.04|191.67|188.87|0
1641451580000|2022-01-06 06:46:20|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1641451590000|2022-01-06 06:46:30|191.84|189.04|191.79|188.99|191.84|189.04|191.79|188.99|0
1641451610000|2022-01-06 06:46:50|191.73|188.93|191.79|188.99|191.79|188.99|191.67|188.87|0
1641451620000|2022-01-06 06:47:00|191.73|188.93|191.67|188.87|191.73|188.93|191.67|188.87|0
1641451640000|2022-01-06 06:47:20|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1641451650000|2022-01-06 06:47:30|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1641451660000|2022-01-06 06:47:40|191.73|188.93|191.79|188.99|191.79|188.99|191.73|188.93|0
1641451670000|2022-01-06 06:47:50|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1641451680000|2022-01-06 06:48:00|191.61|188.81|191.55|188.75|191.61|188.81|191.55|188.75|0
1641451700000|2022-01-06 06:48:20|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1641451710000|2022-01-06 06:48:30|191.32|188.52|191.2|188.4|191.32|188.52|191.2|188.4|0
1641451730000|2022-01-06 06:48:50|191.08|188.28|191.08|188.28|191.08|188.28|191.08|188.28|0
1641451740000|2022-01-06 06:49:00|191.2|188.4|190.97|188.17|191.2|188.4|190.97|188.17|0
1641451750000|2022-01-06 06:49:10|191.02|188.22|191.08|188.28|191.08|188.28|191.02|188.22|0
1641451760000|2022-01-06 06:49:20|191.02|188.22|191.08|188.28|191.08|188.28|191.02|188.22|0
1641451770000|2022-01-06 06:49:30|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1641451780000|2022-01-06 06:49:40|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1641451800000|2022-01-06 06:50:00|191.08|188.28|191.08|188.28|191.08|188.28|191.08|188.28|0
1641451820000|2022-01-06 06:50:20|191.2|188.4|191.08|188.28|191.2|188.4|191.08|188.28|0
1641451830000|2022-01-06 06:50:30|191.2|188.4|191.26|188.46|191.26|188.46|191.2|188.4|0
1641451840000|2022-01-06 06:50:40|191.2|188.4|191.2|188.4|191.2|188.4|191.14|188.34|0
1641451850000|2022-01-06 06:50:50|190.97|188.17|190.97|188.17|191.02|188.22|190.97|188.17|0
1641451860000|2022-01-06 06:51:00|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1641451870000|2022-01-06 06:51:10|190.79|187.99|190.97|188.17|190.97|188.17|190.79|187.99|0
1641451880000|2022-01-06 06:51:20|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1641451890000|2022-01-06 06:51:30|190.73|187.93|190.79|187.99|190.79|187.99|190.73|187.93|0
1641451900000|2022-01-06 06:51:40|190.97|188.17|190.85|188.05|190.97|188.17|190.85|188.05|0
1641451910000|2022-01-06 06:51:50|190.97|188.17|190.97|188.17|190.97|188.17|190.97|188.17|0
1641451920000|2022-01-06 06:52:00|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1641451930000|2022-01-06 06:52:10|190.79|187.99|190.73|187.93|190.79|187.99|190.73|187.93|0
1641451940000|2022-01-06 06:52:20|190.85|188.05|190.73|187.93|190.85|188.05|190.73|187.93|0
1641451960000|2022-01-06 06:52:40|190.79|187.99|190.73|187.93|190.79|187.99|190.73|187.93|0
1641451980000|2022-01-06 06:53:00|190.67|187.87|190.73|187.93|190.73|187.93|190.67|187.87|0
1641451990000|2022-01-06 06:53:10|190.85|188.05|190.96|188.16|190.96|188.16|190.85|188.05|0
1641452000000|2022-01-06 06:53:20|190.73|187.93|190.67|187.87|190.73|187.93|190.67|187.87|0
1641452010000|2022-01-06 06:53:30|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1641452020000|2022-01-06 06:53:40|190.85|188.05|190.79|187.99|190.85|188.05|190.79|187.99|0
1641452030000|2022-01-06 06:53:50|190.73|187.93|190.67|187.87|190.73|187.93|190.67|187.87|0
1641452040000|2022-01-06 06:54:00|190.55|187.75|190.61|187.81|190.61|187.81|190.55|187.75|0
1641452050000|2022-01-06 06:54:10|190.5|187.7|190.5|187.7|190.55|187.75|190.5|187.7|0
1641452060000|2022-01-06 06:54:20|190.38|187.58|190.5|187.7|190.5|187.7|190.38|187.58|0
1641452070000|2022-01-06 06:54:30|190.61|187.81|190.73|187.93|190.73|187.93|190.61|187.81|0
1641452080000|2022-01-06 06:54:40|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1641452090000|2022-01-06 06:54:50|190.79|187.99|190.85|188.05|190.85|188.05|190.79|187.99|0
1641452100000|2022-01-06 06:55:00|191.08|188.28|191.25|188.45|191.25|188.45|191.08|188.28|0
1641452110000|2022-01-06 06:55:10|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1641452120000|2022-01-06 06:55:20|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1641452140000|2022-01-06 06:55:40|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1641452150000|2022-01-06 06:55:50|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1641452160000|2022-01-06 06:56:00|191.67|188.87|191.66|188.86|191.67|188.87|191.66|188.86|0
1641452170000|2022-01-06 06:56:10|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1641452180000|2022-01-06 06:56:20|191.66|188.86|191.66|188.86|191.66|188.86|191.55|188.75|0
1641452190000|2022-01-06 06:56:30|191.55|188.75|191.31|188.51|191.55|188.75|191.31|188.51|0
1641452200000|2022-01-06 06:56:40|191.37|188.57|191.2|188.4|191.37|188.57|191.2|188.4|0
1641452210000|2022-01-06 06:56:50|191.08|188.28|191.2|188.4|191.2|188.4|191.08|188.28|0
1641452220000|2022-01-06 06:57:00|190.85|188.05|190.96|188.16|190.96|188.16|190.85|188.05|0
1641452240000|2022-01-06 06:57:20|190.85|188.05|190.85|188.05|190.9|188.1|190.85|188.05|0
1641452250000|2022-01-06 06:57:30|190.73|187.93|190.79|187.99|190.79|187.99|190.73|187.93|0
1641452260000|2022-01-06 06:57:40|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1641452270000|2022-01-06 06:57:50|190.9|188.1|191.08|188.28|191.08|188.28|190.9|188.1|0
1641452290000|2022-01-06 06:58:10|190.9|188.1|190.96|188.16|190.96|188.16|190.9|188.1|0
1641452300000|2022-01-06 06:58:20|191.02|188.22|191.25|188.45|191.25|188.45|190.96|188.16|0
1641452310000|2022-01-06 06:58:30|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1641452320000|2022-01-06 06:58:40|191.37|188.57|191.43|188.63|191.43|188.63|191.37|188.57|0
1641452330000|2022-01-06 06:58:50|191.31|188.51|191.25|188.45|191.31|188.51|191.25|188.45|0
1641452340000|2022-01-06 06:59:00|191.31|188.51|191.55|188.75|191.55|188.75|191.31|188.51|0
1641452350000|2022-01-06 06:59:10|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1641452360000|2022-01-06 06:59:20|191.31|188.51|191.43|188.63|191.43|188.63|191.31|188.51|0
1641452370000|2022-01-06 06:59:30|191.49|188.69|191.55|188.75|191.55|188.75|191.49|188.69|0
1641452380000|2022-01-06 06:59:40|191.66|188.86|191.55|188.75|191.66|188.86|191.55|188.75|0
1641452390000|2022-01-06 06:59:50|191.49|188.69|191.43|188.63|191.49|188.69|191.31|188.51|0
1641452400000|2022-01-06 07:00:00|191.55|188.75|191.2|188.4|191.55|188.75|190.96|188.16|0
1641452410000|2022-01-06 07:00:10|191.43|188.63|191.43|188.63|191.55|188.75|191.43|188.63|0
1641452430000|2022-01-06 07:00:30|191.31|188.51|191.31|188.51|191.31|188.51|191.2|188.4|0
1641452440000|2022-01-06 07:00:40|191.25|188.45|191.19|188.39|191.31|188.51|191.19|188.39|0
1641452450000|2022-01-06 07:00:50|191.25|188.45|191.31|188.51|191.31|188.51|191.19|188.39|0
1641452460000|2022-01-06 07:01:00|191.55|188.75|192.37|189.57|192.37|189.57|191.55|188.75|0
1641452470000|2022-01-06 07:01:10|192.48|189.68|192.42|189.62|192.48|189.68|192.37|189.57|0
1641452480000|2022-01-06 07:01:20|192.48|189.68|192.72|189.92|192.72|189.92|192.48|189.68|0
1641452490000|2022-01-06 07:01:30|192.54|189.74|192.48|189.68|192.54|189.74|192.48|189.68|0
1641452500000|2022-01-06 07:01:40|192.37|189.57|192.25|189.45|192.48|189.68|192.25|189.45|0
1641452510000|2022-01-06 07:01:50|192.37|189.57|192.42|189.62|192.42|189.62|192.37|189.57|0
1641452520000|2022-01-06 07:02:00|192.48|189.68|192.6|189.8|192.6|189.8|192.48|189.68|0
1641452530000|2022-01-06 07:02:10|192.72|189.92|192.77|189.97|192.77|189.97|192.72|189.92|0
1641452540000|2022-01-06 07:02:20|192.83|190.03|193.42|190.62|193.42|190.62|192.83|190.03|0
1641452550000|2022-01-06 07:02:30|193.54|190.74|193.3|190.5|193.54|190.74|193.19|190.39|0
1641452560000|2022-01-06 07:02:40|193.42|190.62|193.42|190.62|193.42|190.62|193.42|190.62|0
1641452570000|2022-01-06 07:02:50|193.66|190.86|193.78|190.98|193.78|190.98|193.66|190.86|0
1641452580000|2022-01-06 07:03:00|193.48|190.68|193.3|190.5|193.54|190.74|193.3|190.5|0
1641452590000|2022-01-06 07:03:10|193.42|190.62|193.3|190.5|193.42|190.62|193.3|190.5|0
1641452600000|2022-01-06 07:03:20|193.42|190.62|193.54|190.74|193.54|190.74|193.42|190.62|0
1641452610000|2022-01-06 07:03:30|193.42|190.62|193.3|190.5|193.48|190.68|193.3|190.5|0
1641452620000|2022-01-06 07:03:40|193.42|190.62|193.36|190.56|193.42|190.62|193.36|190.56|0
1641452630000|2022-01-06 07:03:50|193.3|190.5|193.36|190.56|193.36|190.56|193.3|190.5|0
1641452640000|2022-01-06 07:04:00|193.3|190.5|193.54|190.74|193.54|190.74|193.3|190.5|0
1641452650000|2022-01-06 07:04:10|193.6|190.8|193.54|190.74|193.6|190.8|193.48|190.68|0
1641452660000|2022-01-06 07:04:20|193.42|190.62|193.66|190.86|193.66|190.86|193.42|190.62|0
1641452670000|2022-01-06 07:04:30|193.6|190.8|193.77|190.97|193.77|190.97|193.42|190.62|0
1641452680000|2022-01-06 07:04:40|193.83|191.03|193.77|190.97|193.83|191.03|193.77|190.97|0
1641452690000|2022-01-06 07:04:50|193.89|191.09|194.18|191.38|194.25|191.45|193.89|191.09|0
1641452700000|2022-01-06 07:05:00|194.36|191.56|194.13|191.33|194.36|191.56|194.07|191.27|0
1641452710000|2022-01-06 07:05:10|193.89|191.09|193.89|191.09|193.95|191.15|193.89|191.09|0
1641452720000|2022-01-06 07:05:20|194.01|191.21|193.89|191.09|194.01|191.21|193.89|191.09|0
1641452730000|2022-01-06 07:05:30|194.01|191.21|193.95|191.15|194.01|191.21|193.89|191.09|0
1641452740000|2022-01-06 07:05:40|193.89|191.09|194.07|191.27|194.07|191.27|193.89|191.09|0
1641452750000|2022-01-06 07:05:50|194.13|191.33|194.25|191.45|194.25|191.45|194.13|191.33|0
1641452760000|2022-01-06 07:06:00|194.36|191.56|194.84|192.04|194.84|192.04|194.36|191.56|0
1641452770000|2022-01-06 07:06:10|194.95|192.15|195.19|192.39|195.19|192.39|194.95|192.15|0
1641452780000|2022-01-06 07:06:20|194.84|192.04|194.72|191.92|194.84|192.04|194.72|191.92|0
1641452790000|2022-01-06 07:06:30|194.6|191.8|194.72|191.92|194.72|191.92|194.48|191.68|0
1641452800000|2022-01-06 07:06:40|194.6|191.8|194.72|191.92|194.72|191.92|194.6|191.8|0
1641452810000|2022-01-06 07:06:50|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1641452820000|2022-01-06 07:07:00|194.66|191.86|194.48|191.68|194.66|191.86|194.48|191.68|0
1641452830000|2022-01-06 07:07:10|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641452840000|2022-01-06 07:07:20|194.48|191.68|194.72|191.92|194.84|192.04|194.48|191.68|0
1641452850000|2022-01-06 07:07:30|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1641452860000|2022-01-06 07:07:40|194.48|191.68|194.6|191.8|194.6|191.8|194.48|191.68|0
1641452870000|2022-01-06 07:07:50|194.72|191.92|194.66|191.86|194.72|191.92|194.6|191.8|0
1641452880000|2022-01-06 07:08:00|194.72|191.92|194.72|191.92|194.77|191.97|194.72|191.92|0
1641452890000|2022-01-06 07:08:10|194.6|191.8|194.89|192.09|194.89|192.09|194.6|191.8|0
1641452900000|2022-01-06 07:08:20|195.07|192.27|195.19|192.39|195.19|192.39|195.07|192.27|0
1641452910000|2022-01-06 07:08:30|194.95|192.15|194.89|192.09|194.95|192.15|194.83|192.03|0
1641452920000|2022-01-06 07:08:40|194.95|192.15|194.95|192.15|195.07|192.27|194.95|192.15|0
1641452930000|2022-01-06 07:08:50|194.83|192.03|194.48|191.68|194.83|192.03|194.48|191.68|0
1641452940000|2022-01-06 07:09:00|194.36|191.56|194.24|191.44|194.36|191.56|194.24|191.44|0
1641452950000|2022-01-06 07:09:10|194.36|191.56|194.24|191.44|194.36|191.56|194.24|191.44|0
1641452960000|2022-01-06 07:09:20|194.36|191.56|194.24|191.44|194.36|191.56|194.24|191.44|0
1641452970000|2022-01-06 07:09:30|194.13|191.33|194.36|191.56|194.36|191.56|194.13|191.33|0
1641452980000|2022-01-06 07:09:40|194.48|191.68|194.6|191.8|194.6|191.8|194.48|191.68|0
1641452990000|2022-01-06 07:09:50|194.72|191.92|194.48|191.68|194.72|191.92|194.48|191.68|0
1641453000000|2022-01-06 07:10:00|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641453010000|2022-01-06 07:10:10|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1641453020000|2022-01-06 07:10:20|194.6|191.8|194.72|191.92|194.72|191.92|194.54|191.74|0
1641453030000|2022-01-06 07:10:30|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1641453040000|2022-01-06 07:10:40|194.89|192.09|193.59|190.79|194.89|192.09|193.59|190.79|0
1641453050000|2022-01-06 07:10:50|192.35|189.55|192.35|189.55|192.35|189.55|192.35|189.55|0
1641453060000|2022-01-06 07:11:00|193.59|190.79|193.59|190.79|193.59|190.79|193.53|190.73|0
1641453070000|2022-01-06 07:11:10|193.71|190.91|193.65|190.85|193.71|190.91|193.65|190.85|0
1641453080000|2022-01-06 07:11:20|193.59|190.79|193.59|190.79|193.59|190.79|193.53|190.73|0
1641453090000|2022-01-06 07:11:30|193.47|190.67|193.36|190.56|193.47|190.67|193.36|190.56|0
1641453100000|2022-01-06 07:11:40|193.24|190.44|193.36|190.56|193.36|190.56|193.24|190.44|0
1641453110000|2022-01-06 07:11:50|193.24|190.44|193.36|190.56|193.36|190.56|193.24|190.44|0
1641453120000|2022-01-06 07:12:00|193.41|190.61|193.53|190.73|193.59|190.79|193.41|190.61|0
1641453130000|2022-01-06 07:12:10|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1641453140000|2022-01-06 07:12:20|193.71|190.91|193.65|190.85|193.71|190.91|193.59|190.79|0
1641453150000|2022-01-06 07:12:30|193.83|191.03|193.71|190.91|193.83|191.03|193.71|190.91|0
1641453170000|2022-01-06 07:12:50|193.59|190.79|193.71|190.91|193.71|190.91|193.59|190.79|0
1641453180000|2022-01-06 07:13:00|193.83|191.03|193.59|190.79|193.83|191.03|193.59|190.79|0
1641453190000|2022-01-06 07:13:10|193.71|190.91|193.83|191.03|193.83|191.03|193.71|190.91|0
1641453200000|2022-01-06 07:13:20|193.88|191.08|193.88|191.08|193.88|191.08|193.88|191.08|0
1641453210000|2022-01-06 07:13:30|193.95|191.15|193.83|191.03|193.95|191.15|193.83|191.03|0
1641453220000|2022-01-06 07:13:40|193.95|191.15|193.88|191.08|193.95|191.15|193.83|191.03|0
1641453230000|2022-01-06 07:13:50|193.83|191.03|193.71|190.91|193.83|191.03|193.71|190.91|0
1641453240000|2022-01-06 07:14:00|193.83|191.03|193.59|190.79|193.83|191.03|193.59|190.79|0
1641453250000|2022-01-06 07:14:10|193.65|190.85|193.59|190.79|193.71|190.91|193.59|190.79|0
1641453260000|2022-01-06 07:14:20|193.71|190.91|193.77|190.97|193.83|191.03|193.71|190.91|0
1641453270000|2022-01-06 07:14:30|193.83|191.03|193.88|191.08|193.88|191.08|193.83|191.03|0
1641453280000|2022-01-06 07:14:40|193.83|191.03|193.95|191.15|193.95|191.15|193.83|191.03|0
1641453290000|2022-01-06 07:14:50|194.06|191.26|194.18|191.38|194.18|191.38|194.06|191.26|0
1641453300000|2022-01-06 07:15:00|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1641453310000|2022-01-06 07:15:10|194.36|191.56|194.06|191.26|194.36|191.56|194.06|191.26|0
1641453320000|2022-01-06 07:15:20|194.12|191.32|194.06|191.26|194.12|191.32|193.95|191.15|0
1641453330000|2022-01-06 07:15:30|194.18|191.38|194.12|191.32|194.18|191.38|194.06|191.26|0
1641453340000|2022-01-06 07:15:40|194.18|191.38|193.94|191.14|194.18|191.38|193.94|191.14|0
1641453360000|2022-01-06 07:16:00|193.83|191.03|193.71|190.91|193.83|191.03|193.71|190.91|0
1641453370000|2022-01-06 07:16:10|193.94|191.14|194.06|191.26|194.06|191.26|193.94|191.14|0
1641453380000|2022-01-06 07:16:20|193.83|191.03|193.94|191.14|193.94|191.14|193.83|191.03|0
1641453390000|2022-01-06 07:16:30|193.88|191.08|193.83|191.03|193.94|191.14|193.83|191.03|0
1641453400000|2022-01-06 07:16:40|193.76|190.96|193.88|191.08|193.88|191.08|193.76|190.96|0
1641453410000|2022-01-06 07:16:50|194.06|191.26|194.18|191.38|194.18|191.38|194.06|191.26|0
1641453420000|2022-01-06 07:17:00|194.12|191.32|194.42|191.62|194.42|191.62|194.12|191.32|0
1641453430000|2022-01-06 07:17:10|194.3|191.5|194.24|191.44|194.36|191.56|194.24|191.44|0
1641453440000|2022-01-06 07:17:20|194.3|191.5|194.18|191.38|194.3|191.5|194.06|191.26|0
1641453450000|2022-01-06 07:17:30|194.06|191.26|193.94|191.14|194.06|191.26|193.94|191.14|0
1641453460000|2022-01-06 07:17:40|193.88|191.08|193.94|191.14|193.94|191.14|193.88|191.08|0
1641453470000|2022-01-06 07:17:50|194|191.2|193.83|191.03|194|191.2|193.83|191.03|0
1641453480000|2022-01-06 07:18:00|193.71|190.91|193.88|191.08|193.88|191.08|193.71|190.91|0
1641453490000|2022-01-06 07:18:10|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1641453500000|2022-01-06 07:18:20|193.71|190.91|194.18|191.38|194.18|191.38|193.71|190.91|0
1641453510000|2022-01-06 07:18:30|194.24|191.44|194.18|191.38|194.24|191.44|194.18|191.38|0
1641453520000|2022-01-06 07:18:40|194.06|191.26|194.3|191.5|194.3|191.5|194.06|191.26|0
1641453530000|2022-01-06 07:18:50|194.54|191.74|194.42|191.62|194.54|191.74|194.42|191.62|0
1641453540000|2022-01-06 07:19:00|194.54|191.74|194.65|191.85|194.77|191.97|194.54|191.74|0
1641453550000|2022-01-06 07:19:10|194.77|191.97|194.89|192.09|194.89|192.09|194.77|191.97|0
1641453560000|2022-01-06 07:19:20|194.77|191.97|194.89|192.09|194.89|192.09|194.77|191.97|0
1641453570000|2022-01-06 07:19:30|194.83|192.03|194.77|191.97|195.01|192.21|194.77|191.97|0
1641453580000|2022-01-06 07:19:40|194.89|192.09|195.01|192.21|195.01|192.21|194.89|192.09|0
1641453590000|2022-01-06 07:19:50|194.89|192.09|194.77|191.97|194.89|192.09|194.77|191.97|0
1641453600000|2022-01-06 07:20:00|194.89|192.09|195.13|192.33|195.25|192.45|194.89|192.09|0
1641453610000|2022-01-06 07:20:10|195.07|192.27|195.25|192.45|195.25|192.45|195.07|192.27|0
1641453620000|2022-01-06 07:20:20|195.36|192.56|195.13|192.33|195.36|192.56|195.13|192.33|0
1641453630000|2022-01-06 07:20:30|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1641453640000|2022-01-06 07:20:40|195.36|192.56|195.48|192.68|195.48|192.68|195.36|192.56|0
1641453650000|2022-01-06 07:20:50|195.72|192.92|195.72|192.92|195.84|193.04|195.72|192.92|0
1641453660000|2022-01-06 07:21:00|195.78|192.98|195.84|193.04|195.84|193.04|195.72|192.92|0
1641453670000|2022-01-06 07:21:10|195.6|192.8|195.48|192.68|195.6|192.8|195.48|192.68|0
1641453680000|2022-01-06 07:21:20|195.36|192.56|195.48|192.68|195.48|192.68|195.36|192.56|0
1641453690000|2022-01-06 07:21:30|195.72|192.92|195.72|192.92|195.72|192.92|195.6|192.8|0
1641453700000|2022-01-06 07:21:40|195.6|192.8|195.72|192.92|195.72|192.92|195.6|192.8|0
1641453710000|2022-01-06 07:21:50|195.66|192.86|195.84|193.04|195.84|193.04|195.66|192.86|0
1641453720000|2022-01-06 07:22:00|195.96|193.16|196.08|193.28|196.08|193.28|195.96|193.16|0
1641453730000|2022-01-06 07:22:10|195.96|193.16|195.96|193.16|195.96|193.16|195.84|193.04|0
1641453740000|2022-01-06 07:22:20|195.84|193.04|195.72|192.92|195.84|193.04|195.72|192.92|0
1641453750000|2022-01-06 07:22:30|195.84|193.04|195.96|193.16|195.96|193.16|195.84|193.04|0
1641453760000|2022-01-06 07:22:40|195.84|193.04|196.08|193.28|196.08|193.28|195.84|193.04|0
1641453770000|2022-01-06 07:22:50|195.96|193.16|196.08|193.28|196.08|193.28|195.96|193.16|0
1641453780000|2022-01-06 07:23:00|196.2|193.4|196.31|193.51|196.31|193.51|196.2|193.4|0
1641453790000|2022-01-06 07:23:10|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1641453800000|2022-01-06 07:23:20|196.25|193.45|196.31|193.51|196.31|193.51|196.2|193.4|0
1641453810000|2022-01-06 07:23:30|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1641453820000|2022-01-06 07:23:40|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641453830000|2022-01-06 07:23:50|196.49|193.69|196.43|193.63|196.49|193.69|196.43|193.63|0
1641453840000|2022-01-06 07:24:00|196.31|193.51|196.67|193.87|196.67|193.87|196.31|193.51|0
1641453850000|2022-01-06 07:24:10|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1641453860000|2022-01-06 07:24:20|196.91|194.11|196.79|193.99|196.91|194.11|196.67|193.87|0
1641453870000|2022-01-06 07:24:30|196.67|193.87|196.79|193.99|196.79|193.99|196.67|193.87|0
1641453880000|2022-01-06 07:24:40|196.67|193.87|196.79|193.99|196.79|193.99|196.67|193.87|0
1641453890000|2022-01-06 07:24:50|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1641453900000|2022-01-06 07:25:00|197.03|194.23|197.15|194.35|197.15|194.35|197.03|194.23|0
1641453910000|2022-01-06 07:25:10|197.27|194.47|197.27|194.47|197.27|194.47|197.15|194.35|0
1641453920000|2022-01-06 07:25:20|197.15|194.35|196.91|194.11|197.15|194.35|196.91|194.11|0
1641453930000|2022-01-06 07:25:30|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1641453940000|2022-01-06 07:25:40|196.91|194.11|196.79|193.99|196.91|194.11|196.79|193.99|0
1641453950000|2022-01-06 07:25:50|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1641453960000|2022-01-06 07:26:00|196.79|193.99|196.79|193.99|196.85|194.05|196.79|193.99|0
1641453980000|2022-01-06 07:26:20|196.73|193.93|196.73|193.93|196.79|193.99|196.73|193.93|0
1641453990000|2022-01-06 07:26:30|196.67|193.87|196.67|193.87|196.67|193.87|196.61|193.81|0
1641454000000|2022-01-06 07:26:40|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1641454010000|2022-01-06 07:26:50|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1641454030000|2022-01-06 07:27:10|196.91|194.11|197.03|194.23|197.03|194.23|196.91|194.11|0
1641454040000|2022-01-06 07:27:20|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1641454050000|2022-01-06 07:27:30|196.79|193.99|197.03|194.23|197.03|194.23|196.79|193.99|0
1641454080000|2022-01-06 07:28:00|197.39|194.59|197.27|194.47|197.39|194.59|197.27|194.47|0
1641454090000|2022-01-06 07:28:10|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1641454100000|2022-01-06 07:28:20|197.27|194.47|197.39|194.59|197.39|194.59|197.27|194.47|0
1641454110000|2022-01-06 07:28:30|197.51|194.71|197.51|194.71|197.63|194.83|197.51|194.71|0
1641454120000|2022-01-06 07:28:40|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1641454130000|2022-01-06 07:28:50|197.51|194.71|197.63|194.83|197.63|194.83|197.51|194.71|0
1641454140000|2022-01-06 07:29:00|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1641454150000|2022-01-06 07:29:10|197.8|195|197.86|195.06|197.92|195.12|197.8|195|0
1641454160000|2022-01-06 07:29:20|197.98|195.18|198.1|195.3|198.1|195.3|197.98|195.18|0
1641454170000|2022-01-06 07:29:30|198.16|195.36|198.22|195.42|198.22|195.42|198.16|195.36|0
1641454180000|2022-01-06 07:29:40|198.16|195.36|198.28|195.48|198.34|195.54|198.16|195.36|0
1641454190000|2022-01-06 07:29:50|198.34|195.54|198.34|195.54|198.46|195.66|198.34|195.54|0
1641454200000|2022-01-06 07:30:00|198.46|195.66|198.34|195.54|198.58|195.78|198.22|195.42|0
1641454210000|2022-01-06 07:30:10|198.46|195.66|198.58|195.78|198.58|195.78|198.46|195.66|0
1641454220000|2022-01-06 07:30:20|198.46|195.66|198.64|195.84|198.64|195.84|198.46|195.66|0
1641454230000|2022-01-06 07:30:30|198.7|195.9|198.7|195.9|199.06|196.26|198.7|195.9|0
1641454240000|2022-01-06 07:30:40|198.82|196.02|198.94|196.14|199.06|196.26|198.82|196.02|0
1641454250000|2022-01-06 07:30:50|199.06|196.26|198.94|196.14|199.06|196.26|198.94|196.14|0
1641454260000|2022-01-06 07:31:00|198.82|196.02|198.58|195.78|198.82|196.02|198.58|195.78|0
1641454270000|2022-01-06 07:31:10|198.64|195.84|198.58|195.78|198.76|195.96|198.58|195.78|0
1641454280000|2022-01-06 07:31:20|198.52|195.72|198.1|195.3|198.52|195.72|198.1|195.3|0
1641454290000|2022-01-06 07:31:30|197.98|195.18|197.86|195.06|197.98|195.18|197.86|195.06|0
1641454300000|2022-01-06 07:31:40|197.74|194.94|197.15|194.35|197.86|195.06|197.15|194.35|0
1641454310000|2022-01-06 07:31:50|197.03|194.23|197.03|194.23|197.15|194.35|197.03|194.23|0
1641454320000|2022-01-06 07:32:00|197.15|194.35|196.79|193.99|197.15|194.35|196.79|193.99|0
1641454330000|2022-01-06 07:32:10|196.31|193.51|196.19|193.39|196.43|193.63|196.19|193.39|0
1641454340000|2022-01-06 07:32:20|196.25|193.45|195.95|193.15|196.25|193.45|195.95|193.15|0
1641454350000|2022-01-06 07:32:30|195.89|193.09|195.95|193.15|195.95|193.15|195.72|192.92|0
1641454360000|2022-01-06 07:32:40|195.83|193.03|195.95|193.15|195.95|193.15|195.72|192.92|0
1641454370000|2022-01-06 07:32:50|195.89|193.09|195.83|193.03|196.07|193.27|195.83|193.03|0
1641454380000|2022-01-06 07:33:00|195.95|193.15|195.83|193.03|195.95|193.15|195.83|193.03|0
1641454390000|2022-01-06 07:33:10|195.95|193.15|195.83|193.03|195.95|193.15|195.83|193.03|0
1641454400000|2022-01-06 07:33:20|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1641454410000|2022-01-06 07:33:30|195.83|193.03|195.83|193.03|195.95|193.15|195.83|193.03|0
1641454420000|2022-01-06 07:33:40|195.95|193.15|196.19|193.39|196.19|193.39|195.95|193.15|0
1641454430000|2022-01-06 07:33:50|195.95|193.15|196.07|193.27|196.13|193.33|195.95|193.15|0
1641454440000|2022-01-06 07:34:00|195.71|192.91|195.95|193.15|196.07|193.27|195.71|192.91|0
1641454450000|2022-01-06 07:34:10|195.83|193.03|195.83|193.03|195.83|193.03|195.71|192.91|0
1641454460000|2022-01-06 07:34:20|195.71|192.91|195.83|193.03|195.83|193.03|195.71|192.91|0
1641454470000|2022-01-06 07:34:30|195.71|192.91|195.95|193.15|195.95|193.15|195.71|192.91|0
1641454480000|2022-01-06 07:34:40|195.83|193.03|195.95|193.15|195.95|193.15|195.83|193.03|0
1641454490000|2022-01-06 07:34:50|195.83|193.03|195.71|192.91|195.83|193.03|195.71|192.91|0
1641454500000|2022-01-06 07:35:00|195.83|193.03|195.95|193.15|195.95|193.15|195.71|192.91|0
1641454510000|2022-01-06 07:35:10|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1641454520000|2022-01-06 07:35:20|196.43|193.63|196.91|194.11|196.91|194.11|196.43|193.63|0
1641454530000|2022-01-06 07:35:30|196.67|193.87|196.84|194.04|196.84|194.04|196.67|193.87|0
1641454540000|2022-01-06 07:35:40|196.79|193.99|196.96|194.16|197.02|194.22|196.79|193.99|0
1641454550000|2022-01-06 07:35:50|196.9|194.1|197.14|194.34|197.14|194.34|196.9|194.1|0
1641454560000|2022-01-06 07:36:00|197.02|194.22|197.02|194.22|197.08|194.28|196.96|194.16|0
1641454570000|2022-01-06 07:36:10|196.9|194.1|196.84|194.04|196.9|194.1|196.84|194.04|0
1641454580000|2022-01-06 07:36:20|196.67|193.87|196.55|193.75|196.67|193.87|196.55|193.75|0
1641454590000|2022-01-06 07:36:30|196.48|193.68|196.31|193.51|196.55|193.75|196.31|193.51|0
1641454600000|2022-01-06 07:36:40|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641454610000|2022-01-06 07:36:50|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1641454620000|2022-01-06 07:37:00|196.72|193.92|196.79|193.99|196.79|193.99|196.67|193.87|0
1641454630000|2022-01-06 07:37:10|196.78|193.98|197.02|194.22|197.02|194.22|196.78|193.98|0
1641454640000|2022-01-06 07:37:20|197.38|194.58|197.5|194.7|197.5|194.7|197.38|194.58|0
1641454650000|2022-01-06 07:37:30|197.62|194.82|197.86|195.06|197.86|195.06|197.62|194.82|0
1641454660000|2022-01-06 07:37:40|197.62|194.82|197.86|195.06|197.86|195.06|197.62|194.82|0
1641454670000|2022-01-06 07:37:50|197.98|195.18|198.1|195.3|198.1|195.3|197.86|195.06|0
1641454680000|2022-01-06 07:38:00|197.98|195.18|197.98|195.18|198.04|195.24|197.86|195.06|0
1641454690000|2022-01-06 07:38:10|198.1|195.3|198.34|195.54|198.34|195.54|198.04|195.24|0
1641454700000|2022-01-06 07:38:20|198.46|195.66|198.7|195.9|198.82|196.02|198.46|195.66|0
1641454710000|2022-01-06 07:38:30|198.94|196.14|199.06|196.26|199.18|196.38|198.94|196.14|0
1641454720000|2022-01-06 07:38:40|199.18|196.38|199.06|196.26|199.18|196.38|199.06|196.26|0
1641454730000|2022-01-06 07:38:50|199.12|196.32|198.7|195.9|199.3|196.5|198.7|195.9|0
1641454740000|2022-01-06 07:39:00|198.82|196.02|198.7|195.9|198.82|196.02|198.7|195.9|0
1641454750000|2022-01-06 07:39:10|198.82|196.02|198.58|195.78|198.82|196.02|198.58|195.78|0
1641454760000|2022-01-06 07:39:20|198.7|195.9|199.06|196.26|199.06|196.26|198.7|195.9|0
1641454770000|2022-01-06 07:39:30|199.18|196.38|199.06|196.26|199.18|196.38|199.06|196.26|0
1641454780000|2022-01-06 07:39:40|199.3|196.5|199.18|196.38|199.3|196.5|199.18|196.38|0
1641454790000|2022-01-06 07:39:50|199.3|196.5|199.42|196.62|199.42|196.62|199.3|196.5|0
1641454800000|2022-01-06 07:40:00|199.3|196.5|199.42|196.62|199.42|196.62|199.18|196.38|0
1641454810000|2022-01-06 07:40:10|199.54|196.74|199.54|196.74|199.54|196.74|199.54|196.74|0
1641454820000|2022-01-06 07:40:20|199.48|196.68|199.54|196.74|199.54|196.74|199.48|196.68|0
1641454830000|2022-01-06 07:40:30|199.42|196.62|199.54|196.74|199.54|196.74|199.42|196.62|0
1641454840000|2022-01-06 07:40:40|199.48|196.68|199.54|196.74|199.54|196.74|199.48|196.68|0
1641454850000|2022-01-06 07:40:50|199.48|196.68|199.54|196.74|199.54|196.74|199.48|196.68|0
1641454870000|2022-01-06 07:41:10|199.48|196.68|199.6|196.8|199.6|196.8|199.48|196.68|0
1641454880000|2022-01-06 07:41:20|199.66|196.86|199.54|196.74|199.66|196.86|199.54|196.74|0
1641454900000|2022-01-06 07:41:40|199.48|196.68|199.66|196.86|199.66|196.86|199.48|196.68|0
1641454920000|2022-01-06 07:42:00|199.54|196.74|199.18|196.38|199.54|196.74|199.18|196.38|0
1641454930000|2022-01-06 07:42:10|198.82|196.02|198.94|196.14|198.94|196.14|198.82|196.02|0
1641454940000|2022-01-06 07:42:20|199.06|196.26|198.94|196.14|199.06|196.26|198.94|196.14|0
1641454950000|2022-01-06 07:42:30|199.06|196.26|199.18|196.38|199.18|196.38|199.06|196.26|0
1641454960000|2022-01-06 07:42:40|199.54|196.74|199.66|196.86|199.66|196.86|199.54|196.74|0
1641454970000|2022-01-06 07:42:50|199.54|196.74|199.54|196.74|199.78|196.98|199.54|196.74|0
1641454980000|2022-01-06 07:43:00|199.42|196.62|198.94|196.14|199.54|196.74|198.94|196.14|0
1641454990000|2022-01-06 07:43:10|198.82|196.02|199.06|196.26|199.06|196.26|198.82|196.02|0
1641455000000|2022-01-06 07:43:20|198.99|196.19|199.06|196.26|199.23|196.43|198.99|196.19|0
1641455010000|2022-01-06 07:43:30|199.18|196.38|199.18|196.38|199.3|196.5|199.18|196.38|0
1641455020000|2022-01-06 07:43:40|199.3|196.5|199.3|196.5|199.3|196.5|199.18|196.38|0
1641455030000|2022-01-06 07:43:50|199.18|196.38|199.06|196.26|199.23|196.43|199.06|196.26|0
1641455040000|2022-01-06 07:44:00|198.94|196.14|199.18|196.38|199.18|196.38|198.82|196.02|0
1641455050000|2022-01-06 07:44:10|198.94|196.14|198.94|196.14|198.94|196.14|198.94|196.14|0
1641455060000|2022-01-06 07:44:20|198.99|196.19|198.46|195.66|198.99|196.19|198.46|195.66|0
1641455070000|2022-01-06 07:44:30|198.39|195.59|198.46|195.66|198.58|195.78|198.39|195.59|0
1641455080000|2022-01-06 07:44:40|198.34|195.54|198.22|195.42|198.46|195.66|198.22|195.42|0
1641455090000|2022-01-06 07:44:50|198.34|195.54|198.51|195.71|198.51|195.71|198.34|195.54|0
1641455100000|2022-01-06 07:45:00|198.34|195.54|198.46|195.66|198.46|195.66|198.34|195.54|0
1641455110000|2022-01-06 07:45:10|198.58|195.78|198.46|195.66|198.58|195.78|198.46|195.66|0
1641455120000|2022-01-06 07:45:20|198.39|195.59|198.46|195.66|198.46|195.66|198.34|195.54|0
1641455130000|2022-01-06 07:45:30|198.39|195.59|198.1|195.3|198.39|195.59|198.1|195.3|0
1641455140000|2022-01-06 07:45:40|197.98|195.18|197.86|195.06|197.98|195.18|197.86|195.06|0
1641455150000|2022-01-06 07:45:50|197.74|194.94|198.1|195.3|198.1|195.3|197.74|194.94|0
1641455160000|2022-01-06 07:46:00|197.98|195.18|198.03|195.23|198.03|195.23|197.98|195.18|0
1641455170000|2022-01-06 07:46:10|197.86|195.06|197.74|194.94|197.98|195.18|197.74|194.94|0
1641455180000|2022-01-06 07:46:20|197.62|194.82|197.38|194.58|197.62|194.82|197.38|194.58|0
1641455190000|2022-01-06 07:46:30|197.43|194.63|197.38|194.58|197.43|194.63|197.38|194.58|0
1641455200000|2022-01-06 07:46:40|197.26|194.46|197.14|194.34|197.26|194.46|197.14|194.34|0
1641455210000|2022-01-06 07:46:50|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1641455220000|2022-01-06 07:47:00|197.38|194.58|197.14|194.34|197.43|194.63|197.14|194.34|0
1641455230000|2022-01-06 07:47:10|197.26|194.46|197.14|194.34|197.26|194.46|197.14|194.34|0
1641455240000|2022-01-06 07:47:20|197.02|194.22|197.14|194.34|197.14|194.34|197.02|194.22|0
1641455250000|2022-01-06 07:47:30|197.26|194.46|197.14|194.34|197.26|194.46|197.14|194.34|0
1641455260000|2022-01-06 07:47:40|197.02|194.22|196.78|193.98|197.02|194.22|196.78|193.98|0
1641455270000|2022-01-06 07:47:50|196.72|193.92|196.84|194.04|196.84|194.04|196.72|193.92|0
1641455280000|2022-01-06 07:48:00|196.9|194.1|196.54|193.74|196.9|194.1|196.54|193.74|0
1641455290000|2022-01-06 07:48:10|196.66|193.86|196.54|193.74|196.66|193.86|196.54|193.74|0
1641455300000|2022-01-06 07:48:20|196.66|193.86|196.78|193.98|196.78|193.98|196.66|193.86|0
1641455310000|2022-01-06 07:48:30|197.14|194.34|197.14|194.34|197.14|194.34|197.02|194.22|0
1641455320000|2022-01-06 07:48:40|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1641455330000|2022-01-06 07:48:50|197.38|194.58|197.26|194.46|197.43|194.63|197.26|194.46|0
1641455340000|2022-01-06 07:49:00|197.38|194.58|197.62|194.82|197.74|194.94|197.38|194.58|0
1641455350000|2022-01-06 07:49:10|197.73|194.93|197.73|194.93|197.85|195.05|197.73|194.93|0
1641455360000|2022-01-06 07:49:20|197.97|195.17|197.85|195.05|197.97|195.17|197.85|195.05|0
1641455370000|2022-01-06 07:49:30|197.62|194.82|197.73|194.93|197.73|194.93|197.62|194.82|0
1641455380000|2022-01-06 07:49:40|197.85|195.05|197.62|194.82|197.85|195.05|197.62|194.82|0
1641455390000|2022-01-06 07:49:50|197.73|194.93|197.5|194.7|197.73|194.93|197.5|194.7|0
1641455400000|2022-01-06 07:50:00|197.61|194.81|197.38|194.58|197.61|194.81|197.26|194.46|0
1641455410000|2022-01-06 07:50:10|197.31|194.51|197.26|194.46|197.31|194.51|197.26|194.46|0
1641455420000|2022-01-06 07:50:20|197.14|194.34|197.02|194.22|197.14|194.34|196.96|194.16|0
1641455430000|2022-01-06 07:50:30|196.96|194.16|196.78|193.98|197.02|194.22|196.78|193.98|0
1641455440000|2022-01-06 07:50:40|196.66|193.86|196.78|193.98|196.78|193.98|196.66|193.86|0
1641455450000|2022-01-06 07:50:50|196.66|193.86|196.42|193.62|196.66|193.86|196.3|193.5|0
1641455460000|2022-01-06 07:51:00|196.66|193.86|196.66|193.86|196.66|193.86|196.54|193.74|0
1641455470000|2022-01-06 07:51:10|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1641455480000|2022-01-06 07:51:20|196.54|193.74|196.54|193.74|196.54|193.74|196.48|193.68|0
1641455490000|2022-01-06 07:51:30|196.66|193.86|196.6|193.8|196.66|193.86|196.6|193.8|0
1641455500000|2022-01-06 07:51:40|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1641455510000|2022-01-06 07:51:50|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641455520000|2022-01-06 07:52:00|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1641455530000|2022-01-06 07:52:10|196.3|193.5|196.42|193.62|196.42|193.62|196.3|193.5|0
1641455540000|2022-01-06 07:52:20|196.18|193.38|195.94|193.14|196.18|193.38|195.94|193.14|0
1641455550000|2022-01-06 07:52:30|195.82|193.02|195.82|193.02|195.94|193.14|195.82|193.02|0
1641455560000|2022-01-06 07:52:40|195.76|192.96|195.71|192.91|195.76|192.96|195.71|192.91|0
1641455570000|2022-01-06 07:52:50|195.82|193.02|195.76|192.96|195.82|193.02|195.71|192.91|0
1641455580000|2022-01-06 07:53:00|195.82|193.02|195.94|193.14|195.94|193.14|195.82|193.02|0
1641455590000|2022-01-06 07:53:10|195.82|193.02|195.71|192.91|195.82|193.02|195.71|192.91|0
1641455600000|2022-01-06 07:53:20|195.82|193.02|195.23|192.43|195.82|193.02|195.23|192.43|0
1641455610000|2022-01-06 07:53:30|195.17|192.37|195.11|192.31|195.17|192.37|194.99|192.19|0
1641455620000|2022-01-06 07:53:40|194.99|192.19|195.11|192.31|195.11|192.31|194.99|192.19|0
1641455630000|2022-01-06 07:53:50|195.35|192.55|195.23|192.43|195.35|192.55|195.23|192.43|0
1641455640000|2022-01-06 07:54:00|195.35|192.55|195.23|192.43|195.35|192.55|195.23|192.43|0
1641455650000|2022-01-06 07:54:10|195.11|192.31|195.23|192.43|195.23|192.43|195.11|192.31|0
1641455660000|2022-01-06 07:54:20|195.17|192.37|195.47|192.67|195.47|192.67|195.11|192.31|0
1641455670000|2022-01-06 07:54:30|195.41|192.61|195.35|192.55|195.41|192.61|195.35|192.55|0
1641455680000|2022-01-06 07:54:40|195.47|192.67|195.7|192.9|195.7|192.9|195.47|192.67|0
1641455690000|2022-01-06 07:54:50|195.82|193.02|195.82|193.02|195.82|193.02|195.76|192.96|0
1641455700000|2022-01-06 07:55:00|195.94|193.14|196.06|193.26|196.06|193.26|195.82|193.02|0
1641455730000|2022-01-06 07:55:30|195.94|193.14|196.06|193.26|196.06|193.26|195.94|193.14|0
1641455740000|2022-01-06 07:55:40|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1641455750000|2022-01-06 07:55:50|195.7|192.9|195.7|192.9|195.7|192.9|195.59|192.79|0
1641455760000|2022-01-06 07:56:00|195.94|193.14|195.82|193.02|195.94|193.14|195.82|193.02|0
1641455770000|2022-01-06 07:56:10|195.59|192.79|195.94|193.14|195.94|193.14|195.59|192.79|0
1641455790000|2022-01-06 07:56:30|195.88|193.08|195.7|192.9|195.94|193.14|195.7|192.9|0
1641455800000|2022-01-06 07:56:40|195.88|193.08|195.7|192.9|195.88|193.08|195.7|192.9|0
1641455810000|2022-01-06 07:56:50|195.82|193.02|195.76|192.96|196.06|193.26|195.76|192.96|0
1641455820000|2022-01-06 07:57:00|195.82|193.02|195.76|192.96|195.82|193.02|195.7|192.9|0
1641455830000|2022-01-06 07:57:10|195.7|192.9|195.82|193.02|195.82|193.02|195.7|192.9|0
1641455840000|2022-01-06 07:57:20|195.88|193.08|195.76|192.96|195.88|193.08|195.76|192.96|0
1641455850000|2022-01-06 07:57:30|195.82|193.02|195.58|192.78|195.82|193.02|195.58|192.78|0
1641455860000|2022-01-06 07:57:40|195.47|192.67|195.11|192.31|195.58|192.78|195.11|192.31|0
1641455870000|2022-01-06 07:57:50|195.23|192.43|195.23|192.43|195.23|192.43|195.11|192.31|0
1641455880000|2022-01-06 07:58:00|195.47|192.67|195.35|192.55|195.47|192.67|195.35|192.55|0
1641455890000|2022-01-06 07:58:10|195.23|192.43|195.35|192.55|195.47|192.67|195.23|192.43|0
1641455900000|2022-01-06 07:58:20|195.7|192.9|195.76|192.96|195.82|193.02|195.7|192.9|0
1641455910000|2022-01-06 07:58:30|195.82|193.02|195.82|193.02|195.94|193.14|195.82|193.02|0
1641455920000|2022-01-06 07:58:40|195.76|192.96|195.7|192.9|195.76|192.96|195.7|192.9|0
1641455930000|2022-01-06 07:58:50|195.58|192.78|195.58|192.78|195.7|192.9|195.58|192.78|0
1641455940000|2022-01-06 07:59:00|195.82|193.02|195.94|193.14|195.94|193.14|195.82|193.02|0
1641455950000|2022-01-06 07:59:10|196.06|193.26|195.94|193.14|196.06|193.26|195.94|193.14|0
1641455960000|2022-01-06 07:59:20|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1641455970000|2022-01-06 07:59:30|195.46|192.66|195.35|192.55|195.46|192.66|195.35|192.55|0
1641455980000|2022-01-06 07:59:40|195.46|192.66|195.23|192.43|195.46|192.66|195.23|192.43|0
1641455990000|2022-01-06 07:59:50|195.46|192.66|195.11|192.31|195.46|192.66|195.11|192.31|0
1641456000000|2022-01-06 08:00:00|195.35|192.55|195.7|192.9|195.76|192.96|195.35|192.55|0
1641456010000|2022-01-06 08:00:10|195.58|192.78|195.46|192.66|195.58|192.78|195.46|192.66|0
1641456020000|2022-01-06 08:00:20|195.7|192.9|195.7|192.9|195.82|193.02|195.64|192.84|0
1641456030000|2022-01-06 08:00:30|195.23|192.43|194.87|192.07|195.23|192.43|194.87|192.07|0
1641456040000|2022-01-06 08:00:40|194.75|191.95|195.82|193.02|195.82|193.02|194.75|191.95|0
1641456050000|2022-01-06 08:00:50|195.46|192.66|195.7|192.9|195.82|193.02|195.46|192.66|0
1641456060000|2022-01-06 08:01:00|195.46|192.66|195.46|192.66|195.58|192.78|195.46|192.66|0
1641456070000|2022-01-06 08:01:10|196.18|193.38|195.94|193.14|196.18|193.38|195.94|193.14|0
1641456080000|2022-01-06 08:01:20|195.82|193.02|195.46|192.66|195.94|193.14|195.46|192.66|0
1641456090000|2022-01-06 08:01:30|195.58|192.78|195.23|192.43|195.58|192.78|195.23|192.43|0
1641456100000|2022-01-06 08:01:40|195.46|192.66|195.46|192.66|195.7|192.9|195.46|192.66|0
1641456110000|2022-01-06 08:01:50|195.82|193.02|196.53|193.73|196.53|193.73|195.82|193.02|0
1641456120000|2022-01-06 08:02:00|196.42|193.62|196.77|193.97|196.77|193.97|196.42|193.62|0
1641456130000|2022-01-06 08:02:10|196.65|193.85|196.42|193.62|196.77|193.97|196.42|193.62|0
1641456140000|2022-01-06 08:02:20|196.3|193.5|196.59|193.79|196.59|193.79|196.3|193.5|0
1641456150000|2022-01-06 08:02:30|196.65|193.85|197.13|194.33|197.13|194.33|196.65|193.85|0
1641456160000|2022-01-06 08:02:40|197.25|194.45|197.61|194.81|197.61|194.81|197.25|194.45|0
1641456170000|2022-01-06 08:02:50|197.49|194.69|197.61|194.81|197.61|194.81|197.49|194.69|0
1641456180000|2022-01-06 08:03:00|197.73|194.93|197.61|194.81|197.73|194.93|197.61|194.81|0
1641456190000|2022-01-06 08:03:10|197.49|194.69|197.25|194.45|197.49|194.69|197.25|194.45|0
1641456200000|2022-01-06 08:03:20|197.07|194.27|197.13|194.33|197.13|194.33|196.89|194.09|0
1641456210000|2022-01-06 08:03:30|197.25|194.45|197.49|194.69|197.49|194.69|197.25|194.45|0
1641456220000|2022-01-06 08:03:40|197.67|194.87|197.37|194.57|197.73|194.93|197.37|194.57|0
1641456230000|2022-01-06 08:03:50|197.61|194.81|197.37|194.57|197.61|194.81|197.37|194.57|0
1641456240000|2022-01-06 08:04:00|197.49|194.69|197.25|194.45|197.49|194.69|197.25|194.45|0
1641456250000|2022-01-06 08:04:10|197.61|194.81|198.09|195.29|198.09|195.29|197.61|194.81|0
1641456260000|2022-01-06 08:04:20|197.97|195.17|198.21|195.41|198.21|195.41|197.97|195.17|0
1641456270000|2022-01-06 08:04:30|198.45|195.65|198.33|195.53|198.45|195.65|198.33|195.53|0
1641456280000|2022-01-06 08:04:40|198.45|195.65|198.38|195.58|198.57|195.77|198.38|195.58|0
1641456290000|2022-01-06 08:04:50|198.45|195.65|198.5|195.7|198.5|195.7|198.45|195.65|0
1641456300000|2022-01-06 08:05:00|197.91|195.71|198.15|195.95|198.15|195.95|197.84|195.64|0
1641456310000|2022-01-06 08:05:10|198.27|196.07|198.32|196.12|198.39|196.19|198.27|196.07|0
1641456320000|2022-01-06 08:05:20|198.39|196.19|198.03|195.83|198.51|196.31|198.03|195.83|0
1641456330000|2022-01-06 08:05:30|197.84|195.64|197.91|195.71|197.91|195.71|197.67|195.47|0
1641456340000|2022-01-06 08:05:40|197.96|195.76|198.51|196.31|198.51|196.31|197.96|195.76|0
1641456350000|2022-01-06 08:05:50|198.63|196.43|198.2|196|198.63|196.43|198.2|196|0
1641456360000|2022-01-06 08:06:00|198.27|196.07|198.56|196.36|198.63|196.43|198.27|196.07|0
1641456370000|2022-01-06 08:06:10|198.75|196.55|198.75|196.55|198.87|196.67|198.75|196.55|0
1641456380000|2022-01-06 08:06:20|198.51|196.31|198.27|196.07|198.51|196.31|198.27|196.07|0
1641456390000|2022-01-06 08:06:30|198.15|195.95|198.27|196.07|198.27|196.07|198.03|195.83|0
1641456400000|2022-01-06 08:06:40|198.15|195.95|198.15|195.95|198.15|195.95|197.91|195.71|0
1641456410000|2022-01-06 08:06:50|198.27|196.07|198.87|196.67|198.87|196.67|198.27|196.07|0
1641456420000|2022-01-06 08:07:00|198.63|196.43|198.62|196.42|198.63|196.43|198.5|196.3|0
1641456430000|2022-01-06 08:07:10|198.5|196.3|198.62|196.42|198.62|196.42|198.5|196.3|0
1641456440000|2022-01-06 08:07:20|198.38|196.18|198.44|196.24|198.44|196.24|198.26|196.06|0
1641456450000|2022-01-06 08:07:30|198.38|196.18|198.86|196.66|198.86|196.66|198.38|196.18|0
1641456460000|2022-01-06 08:07:40|198.99|196.79|198.5|196.3|198.99|196.79|198.5|196.3|0
1641456470000|2022-01-06 08:07:50|198.44|196.24|198.32|196.12|198.44|196.24|198.32|196.12|0
1641456480000|2022-01-06 08:08:00|198.08|195.88|197.78|195.58|198.08|195.88|197.78|195.58|0
1641456490000|2022-01-06 08:08:10|197.9|195.7|197.84|195.64|197.96|195.76|197.84|195.64|0
1641456500000|2022-01-06 08:08:20|197.72|195.52|197.67|195.47|197.72|195.52|197.55|195.35|0
1641456510000|2022-01-06 08:08:30|197.43|195.23|197.43|195.23|197.43|195.23|197.31|195.11|0
1641456520000|2022-01-06 08:08:40|197.48|195.28|197.19|194.99|197.48|195.28|197.19|194.99|0
1641456530000|2022-01-06 08:08:50|197.31|195.11|197.31|195.11|197.31|195.11|197.07|194.87|0
1641456540000|2022-01-06 08:09:00|197.55|195.35|197.55|195.35|197.55|195.35|197.55|195.35|0
1641456550000|2022-01-06 08:09:10|197.66|195.46|197.31|195.11|197.66|195.46|197.31|195.11|0
1641456560000|2022-01-06 08:09:20|197.43|195.23|196.88|194.68|197.43|195.23|196.88|194.68|0
1641456570000|2022-01-06 08:09:30|196.95|194.75|197.19|194.99|197.19|194.99|196.95|194.75|0
1641456580000|2022-01-06 08:09:40|196.83|194.63|196.83|194.63|196.83|194.63|196.83|194.63|0
1641456590000|2022-01-06 08:09:50|196.95|194.75|197.19|194.99|197.31|195.11|196.95|194.75|0
1641456600000|2022-01-06 08:10:00|197.12|194.92|197.19|194.99|197.19|194.99|197|194.8|0
1641456610000|2022-01-06 08:10:10|197.42|195.22|197.9|195.7|197.9|195.7|197.42|195.22|0
1641456620000|2022-01-06 08:10:20|198.02|195.82|197.78|195.58|198.02|195.82|197.78|195.58|0
1641456630000|2022-01-06 08:10:30|197.66|195.46|198.02|195.82|198.02|195.82|197.66|195.46|0
1641456640000|2022-01-06 08:10:40|197.9|195.7|197.66|195.46|197.9|195.7|197.66|195.46|0
1641456650000|2022-01-06 08:10:50|197.78|195.58|198.02|195.82|198.02|195.82|197.78|195.58|0
1641456660000|2022-01-06 08:11:00|197.78|195.58|197.3|195.1|197.78|195.58|197.3|195.1|0
1641456670000|2022-01-06 08:11:10|197.19|194.99|197.12|194.92|197.19|194.99|197.07|194.87|0
1641456680000|2022-01-06 08:11:20|197.19|194.99|197.3|195.1|197.3|195.1|197.19|194.99|0
1641456690000|2022-01-06 08:11:30|197.18|194.98|197.12|194.92|197.3|195.1|197.12|194.92|0
1641456700000|2022-01-06 08:11:40|197.07|194.87|197.3|195.1|197.3|195.1|197.07|194.87|0
1641456710000|2022-01-06 08:11:50|197.18|194.98|197.12|194.92|197.3|195.1|197.12|194.92|0
1641456720000|2022-01-06 08:12:00|196.95|194.75|197.07|194.87|197.07|194.87|196.95|194.75|0
1641456730000|2022-01-06 08:12:10|196.95|194.75|196.95|194.75|197.3|195.1|196.95|194.75|0
1641456740000|2022-01-06 08:12:20|196.83|194.63|197|194.8|197|194.8|196.83|194.63|0
1641456750000|2022-01-06 08:12:30|196.71|194.51|196.71|194.51|196.95|194.75|196.71|194.51|0
1641456760000|2022-01-06 08:12:40|196.59|194.39|196.17|193.97|196.59|194.39|196.17|193.97|0
1641456770000|2022-01-06 08:12:50|195.87|193.67|195.87|193.67|195.87|193.67|195.75|193.55|0
1641456780000|2022-01-06 08:13:00|196.11|193.91|195.75|193.55|196.11|193.91|195.63|193.43|0
1641456790000|2022-01-06 08:13:10|195.87|193.67|195.4|193.2|195.87|193.67|195.4|193.2|0
1641456800000|2022-01-06 08:13:20|195.51|193.31|195.87|193.67|195.87|193.67|195.51|193.31|0
1641456810000|2022-01-06 08:13:30|195.75|193.55|195.75|193.55|195.81|193.61|195.75|193.55|0
1641456820000|2022-01-06 08:13:40|196.35|194.15|196.47|194.27|196.47|194.27|196.23|194.03|0
1641456830000|2022-01-06 08:13:50|196.71|194.51|196.71|194.51|196.71|194.51|196.59|194.39|0
1641456840000|2022-01-06 08:14:00|196.83|194.63|196.83|194.63|196.88|194.68|196.83|194.63|0
1641456850000|2022-01-06 08:14:10|196.71|194.51|196.64|194.44|196.71|194.51|196.64|194.44|0
1641456860000|2022-01-06 08:14:20|196.76|194.56|196.35|194.15|196.83|194.63|196.35|194.15|0
1641456870000|2022-01-06 08:14:30|196.4|194.2|196.23|194.03|196.47|194.27|196.23|194.03|0
1641456880000|2022-01-06 08:14:40|195.99|193.79|195.87|193.67|195.99|193.79|195.87|193.67|0
1641456890000|2022-01-06 08:14:50|195.75|193.55|195.99|193.79|195.99|193.79|195.75|193.55|0
1641456900000|2022-01-06 08:15:00|195.87|193.67|195.93|193.73|195.99|193.79|195.87|193.67|0
1641456910000|2022-01-06 08:15:10|195.99|193.79|195.87|193.67|196.11|193.91|195.87|193.67|0
1641456920000|2022-01-06 08:15:20|195.99|193.79|195.63|193.43|195.99|193.79|195.51|193.31|0
1641456930000|2022-01-06 08:15:30|195.51|193.31|195.63|193.43|195.63|193.43|195.51|193.31|0
1641456940000|2022-01-06 08:15:40|195.87|193.67|195.75|193.55|195.87|193.67|195.75|193.55|0
1641456950000|2022-01-06 08:15:50|195.63|193.43|196.11|193.91|196.11|193.91|195.63|193.43|0
1641456960000|2022-01-06 08:16:00|195.87|193.67|195.63|193.43|195.87|193.67|195.63|193.43|0
1641456970000|2022-01-06 08:16:10|195.69|193.49|195.75|193.55|195.75|193.55|195.51|193.31|0
1641456980000|2022-01-06 08:16:20|195.87|193.67|196.47|194.27|196.47|194.27|195.87|193.67|0
1641456990000|2022-01-06 08:16:30|196.4|194.2|196.35|194.15|196.4|194.2|196.35|194.15|0
1641457000000|2022-01-06 08:16:40|196.47|194.27|196.35|194.15|196.47|194.27|196.35|194.15|0
1641457010000|2022-01-06 08:16:50|196.05|193.85|196.11|193.91|196.11|193.91|196.05|193.85|0
1641457020000|2022-01-06 08:17:00|196.28|194.08|196.28|194.08|196.47|194.27|196.28|194.08|0
1641457030000|2022-01-06 08:17:10|196.23|194.03|196.28|194.08|196.28|194.08|196.23|194.03|0
1641457040000|2022-01-06 08:17:20|196.58|194.38|196.7|194.5|196.82|194.62|196.58|194.38|0
1641457050000|2022-01-06 08:17:30|196.64|194.44|196.94|194.74|196.94|194.74|196.64|194.44|0
1641457060000|2022-01-06 08:17:40|196.58|194.38|196.35|194.15|196.7|194.5|196.35|194.15|0
1641457070000|2022-01-06 08:17:50|196.11|193.91|196.16|193.96|196.16|193.96|196.11|193.91|0
1641457080000|2022-01-06 08:18:00|196.35|194.15|196.35|194.15|196.47|194.27|196.35|194.15|0
1641457090000|2022-01-06 08:18:10|195.75|193.55|195.57|193.37|195.75|193.55|195.57|193.37|0
1641457100000|2022-01-06 08:18:20|195.63|193.43|195.75|193.55|195.75|193.55|195.63|193.43|0
1641457110000|2022-01-06 08:18:30|195.69|193.49|196.11|193.91|196.11|193.91|195.69|193.49|0
1641457120000|2022-01-06 08:18:40|195.87|193.67|196.16|193.96|196.16|193.96|195.87|193.67|0
1641457130000|2022-01-06 08:18:50|196.23|194.03|196.46|194.26|196.46|194.26|196.23|194.03|0
1641457140000|2022-01-06 08:19:00|196.58|194.38|196.58|194.38|196.58|194.38|196.46|194.26|0
1641457150000|2022-01-06 08:19:10|196.64|194.44|196.52|194.32|196.7|194.5|196.52|194.32|0
1641457160000|2022-01-06 08:19:20|196.58|194.38|196.7|194.5|196.82|194.62|196.58|194.38|0
1641457170000|2022-01-06 08:19:30|196.58|194.38|196.46|194.26|196.58|194.38|196.4|194.2|0
1641457180000|2022-01-06 08:19:40|196.58|194.38|196.7|194.5|196.82|194.62|196.58|194.38|0
1641457190000|2022-01-06 08:19:50|196.82|194.62|196.94|194.74|196.94|194.74|196.82|194.62|0
1641457200000|2022-01-06 08:20:00|196.7|194.5|196.76|194.56|196.82|194.62|196.7|194.5|0
1641457210000|2022-01-06 08:20:10|196.94|194.74|197.18|194.98|197.18|194.98|196.94|194.74|0
1641457220000|2022-01-06 08:20:20|197.3|195.1|197.18|194.98|197.3|195.1|197.18|194.98|0
1641457230000|2022-01-06 08:20:30|197.06|194.86|196.82|194.62|197.06|194.86|196.82|194.62|0
1641457240000|2022-01-06 08:20:40|196.7|194.5|196.94|194.74|196.94|194.74|196.7|194.5|0
1641457250000|2022-01-06 08:20:50|196.7|194.5|197.06|194.86|197.06|194.86|196.7|194.5|0
1641457260000|2022-01-06 08:21:00|196.94|194.74|196.7|194.5|196.94|194.74|196.7|194.5|0
1641457270000|2022-01-06 08:21:10|196.58|194.38|196.4|194.2|196.58|194.38|196.4|194.2|0
1641457280000|2022-01-06 08:21:20|196.46|194.26|196.4|194.2|196.46|194.26|196.4|194.2|0
1641457290000|2022-01-06 08:21:30|196.34|194.14|196.11|193.91|196.34|194.14|196.11|193.91|0
1641457300000|2022-01-06 08:21:40|196.04|193.84|195.99|193.79|196.23|194.03|195.99|193.79|0
1641457310000|2022-01-06 08:21:50|195.63|193.43|195.45|193.25|195.63|193.43|195.45|193.25|0
1641457320000|2022-01-06 08:22:00|195.51|193.31|195.03|192.83|195.51|193.31|195.03|192.83|0
1641457330000|2022-01-06 08:22:10|194.97|192.77|194.92|192.72|195.03|192.83|194.85|192.65|0
1641457340000|2022-01-06 08:22:20|194.8|192.6|194.38|192.18|194.8|192.6|194.38|192.18|0
1641457350000|2022-01-06 08:22:30|194.56|192.36|194.56|192.36|194.56|192.36|194.44|192.24|0
1641457360000|2022-01-06 08:22:40|194.68|192.48|194.56|192.36|194.92|192.72|194.56|192.36|0
1641457370000|2022-01-06 08:22:50|194.26|192.06|192.65|190.45|194.32|192.12|192.65|190.45|0
1641457380000|2022-01-06 08:23:00|192.47|190.27|192.42|190.22|192.53|190.33|192.42|190.22|0
1641457390000|2022-01-06 08:23:10|192.53|190.33|192.71|190.51|192.77|190.57|192.53|190.33|0
1641457400000|2022-01-06 08:23:20|192.42|190.22|192.3|190.1|192.42|190.22|192.18|189.98|0
1641457410000|2022-01-06 08:23:30|192.18|189.98|192.3|190.1|192.3|190.1|192.18|189.98|0
1641457420000|2022-01-06 08:23:40|192.18|189.98|191.94|189.74|192.18|189.98|191.94|189.74|0
1641457430000|2022-01-06 08:23:50|191.71|189.51|191.71|189.51|191.76|189.56|191.71|189.51|0
1641457440000|2022-01-06 08:24:00|191.94|189.74|192.06|189.86|192.06|189.86|191.94|189.74|0
1641457450000|2022-01-06 08:24:10|192.35|190.15|192.3|190.1|192.35|190.15|192.18|189.98|0
1641457460000|2022-01-06 08:24:20|192.06|189.86|192|189.8|192.06|189.86|192|189.8|0
1641457470000|2022-01-06 08:24:30|192.06|189.86|192.18|189.98|192.18|189.98|191.94|189.74|0
1641457480000|2022-01-06 08:24:40|192.24|190.04|191.53|189.33|192.24|190.04|191.53|189.33|0
1641457490000|2022-01-06 08:24:50|191.47|189.27|191.65|189.45|191.65|189.45|191.35|189.15|0
1641457500000|2022-01-06 08:25:00|191.47|189.27|192.06|189.86|192.18|189.98|191.47|189.27|0
1641457510000|2022-01-06 08:25:10|192|189.8|191.88|189.68|192.06|189.86|191.88|189.68|0
1641457520000|2022-01-06 08:25:20|192.06|189.86|192.18|189.98|192.18|189.98|192.06|189.86|0
1641457530000|2022-01-06 08:25:30|192.06|189.86|191.47|189.27|192.06|189.86|191.47|189.27|0
1641457540000|2022-01-06 08:25:40|190.64|188.44|190.64|188.44|190.64|188.44|190.64|188.44|0
1641457550000|2022-01-06 08:25:50|190.52|188.32|190.58|188.38|190.58|188.38|190.52|188.32|0
1641457560000|2022-01-06 08:26:00|190.64|188.44|190.76|188.56|190.76|188.56|190.64|188.44|0
1641457570000|2022-01-06 08:26:10|191.11|188.91|191.11|188.91|191.23|189.03|191.11|188.91|0
1641457580000|2022-01-06 08:26:20|191.23|189.03|191.23|189.03|191.23|189.03|191.11|188.91|0
1641457590000|2022-01-06 08:26:30|191.11|188.91|190.87|188.67|191.11|188.91|190.87|188.67|0
1641457600000|2022-01-06 08:26:40|190.93|188.73|190.87|188.67|190.99|188.79|190.87|188.67|0
1641457610000|2022-01-06 08:26:50|190.76|188.56|190.4|188.2|190.76|188.56|190.4|188.2|0
1641457620000|2022-01-06 08:27:00|190.64|188.44|190.4|188.2|190.64|188.44|190.4|188.2|0
1641457630000|2022-01-06 08:27:10|190.28|188.08|190.17|187.97|190.4|188.2|190.17|187.97|0
1641457640000|2022-01-06 08:27:20|189.75|187.55|189.81|187.61|189.81|187.61|189.75|187.55|0
1641457650000|2022-01-06 08:27:30|189.75|187.55|189.7|187.5|189.81|187.61|189.7|187.5|0
1641457660000|2022-01-06 08:27:40|189.58|187.38|189.7|187.5|189.7|187.5|189.46|187.26|0
1641457670000|2022-01-06 08:27:50|189.58|187.38|189.34|187.14|189.58|187.38|189.34|187.14|0
1641457680000|2022-01-06 08:28:00|189.46|187.26|189.46|187.26|189.58|187.38|189.46|187.26|0
1641457690000|2022-01-06 08:28:10|189.34|187.14|189.46|187.26|189.46|187.26|189.34|187.14|0
1641457700000|2022-01-06 08:28:20|189.52|187.32|189.23|187.03|189.52|187.32|189.23|187.03|0
1641457710000|2022-01-06 08:28:30|189.34|187.14|189.46|187.26|189.46|187.26|189.34|187.14|0
1641457720000|2022-01-06 08:28:40|189.4|187.2|189.46|187.26|189.46|187.26|189.34|187.14|0
1641457730000|2022-01-06 08:28:50|189.58|187.38|189.81|187.61|189.81|187.61|189.58|187.38|0
1641457740000|2022-01-06 08:29:00|189.69|187.49|189.81|187.61|189.81|187.61|189.69|187.49|0
1641457750000|2022-01-06 08:29:10|189.93|187.73|190.05|187.85|190.05|187.85|189.81|187.61|0
1641457760000|2022-01-06 08:29:20|190.17|187.97|190.52|188.32|190.52|188.32|190.17|187.97|0
1641457770000|2022-01-06 08:29:30|190.46|188.26|190.64|188.44|190.64|188.44|190.46|188.26|0
1641457780000|2022-01-06 08:29:40|190.87|188.67|190.93|188.73|190.93|188.73|190.75|188.55|0
1641457790000|2022-01-06 08:29:50|190.87|188.67|190.87|188.67|190.87|188.67|190.81|188.61|0
1641457800000|2022-01-06 08:30:00|190.75|188.55|190.16|187.96|190.75|188.55|190.16|187.96|0
1641457810000|2022-01-06 08:30:10|190.05|187.85|190.34|188.14|190.34|188.14|190.05|187.85|0
1641457820000|2022-01-06 08:30:20|190.81|188.61|190.93|188.73|190.93|188.73|190.75|188.55|0
1641457830000|2022-01-06 08:30:30|190.87|188.67|191.23|189.03|191.23|189.03|190.87|188.67|0
1641457840000|2022-01-06 08:30:40|191.34|189.14|191.7|189.5|191.7|189.5|191.34|189.14|0
1641457850000|2022-01-06 08:30:50|191.58|189.38|191.58|189.38|191.64|189.44|191.58|189.38|0
1641457860000|2022-01-06 08:31:00|191.46|189.26|190.99|188.79|191.46|189.26|190.99|188.79|0
1641457870000|2022-01-06 08:31:10|191.11|188.91|191.52|189.32|191.52|189.32|191.11|188.91|0
1641457880000|2022-01-06 08:31:20|191.58|189.38|191.64|189.44|191.75|189.55|191.58|189.38|0
1641457890000|2022-01-06 08:31:30|191.7|189.5|191.58|189.38|191.82|189.62|191.58|189.38|0
1641457900000|2022-01-06 08:31:40|191.46|189.26|191.4|189.2|191.58|189.38|191.4|189.2|0
1641457910000|2022-01-06 08:31:50|191.58|189.38|191.58|189.38|191.58|189.38|191.34|189.14|0
1641457920000|2022-01-06 08:32:00|191.7|189.5|191.46|189.26|191.7|189.5|191.46|189.26|0
1641457930000|2022-01-06 08:32:10|191.22|189.02|191.22|189.02|191.22|189.02|191.11|188.91|0
1641457940000|2022-01-06 08:32:20|191.05|188.85|190.87|188.67|191.05|188.85|190.87|188.67|0
1641457950000|2022-01-06 08:32:30|191.05|188.85|190.75|188.55|191.05|188.85|190.63|188.43|0
1641457960000|2022-01-06 08:32:40|190.87|188.67|191.34|189.14|191.34|189.14|190.87|188.67|0
1641457970000|2022-01-06 08:32:50|191.11|188.91|192.23|190.03|192.35|190.15|191.11|188.91|0
1641457980000|2022-01-06 08:33:00|192.36|190.16|192.12|189.92|192.36|190.16|192.06|189.86|0
1641457990000|2022-01-06 08:33:10|192.24|190.04|192.42|190.22|192.42|190.22|192.24|190.04|0
1641458000000|2022-01-06 08:33:20|192.36|190.16|191.89|189.69|192.36|190.16|191.89|189.69|0
1641458010000|2022-01-06 08:33:30|191.77|189.57|191.77|189.57|191.77|189.57|191.65|189.45|0
1641458020000|2022-01-06 08:33:40|192.12|189.92|192.24|190.04|192.24|190.04|192.12|189.92|0
1641458030000|2022-01-06 08:33:50|192.06|189.86|192.06|189.86|192.06|189.86|192.01|189.81|0
1641458040000|2022-01-06 08:34:00|192.12|189.92|192.48|190.28|192.48|190.28|192.12|189.92|0
1641458050000|2022-01-06 08:34:10|192.71|190.51|192.65|190.45|192.71|190.51|192.65|190.45|0
1641458060000|2022-01-06 08:34:20|192.6|190.4|192.83|190.63|192.83|190.63|192.6|190.4|0
1641458070000|2022-01-06 08:34:30|192.24|190.04|192.01|189.81|192.24|190.04|192.01|189.81|0
1641458080000|2022-01-06 08:34:40|192.24|190.04|192.24|190.04|192.24|190.04|192.12|189.92|0
1641458090000|2022-01-06 08:34:50|192.3|190.1|192.48|190.28|192.48|190.28|192.3|190.1|0
1641458100000|2022-01-06 08:35:00|192.12|189.92|192.24|190.04|192.24|190.04|192.12|189.92|0
1641458110000|2022-01-06 08:35:10|192.18|189.98|192.24|190.04|192.24|190.04|192.18|189.98|0
1641458120000|2022-01-06 08:35:20|192.3|190.1|192.24|190.04|192.3|190.1|192.12|189.92|0
1641458130000|2022-01-06 08:35:30|192.36|190.16|192.24|190.04|192.48|190.28|192.24|190.04|0
1641458140000|2022-01-06 08:35:40|192.12|189.92|192.12|189.92|192.12|189.92|191.94|189.74|0
1641458150000|2022-01-06 08:35:50|192.24|190.04|192.3|190.1|192.36|190.16|192.24|190.04|0
1641458160000|2022-01-06 08:36:00|192.36|190.16|192.12|189.92|192.36|190.16|192.12|189.92|0
1641458170000|2022-01-06 08:36:10|192|189.8|191.89|189.69|192|189.8|191.89|189.69|0
1641458180000|2022-01-06 08:36:20|192.12|189.92|192.12|189.92|192.36|190.16|192.12|189.92|0
1641458190000|2022-01-06 08:36:30|192.18|189.98|192|189.8|192.18|189.98|192|189.8|0
1641458200000|2022-01-06 08:36:40|192.12|189.92|192|189.8|192.12|189.92|192|189.8|0
1641458210000|2022-01-06 08:36:50|192.12|189.92|191.53|189.33|192.12|189.92|191.53|189.33|0
1641458220000|2022-01-06 08:37:00|191.18|188.98|190.88|188.68|191.18|188.98|190.88|188.68|0
1641458230000|2022-01-06 08:37:10|190.83|188.63|190.88|188.68|190.94|188.74|190.83|188.63|0
1641458240000|2022-01-06 08:37:20|190.83|188.63|190.71|188.51|190.83|188.63|190.71|188.51|0
1641458250000|2022-01-06 08:37:30|190.59|188.39|190.53|188.33|190.59|188.39|190.36|188.16|0
1641458260000|2022-01-06 08:37:40|190.59|188.39|190.77|188.57|190.83|188.63|190.59|188.39|0
1641458270000|2022-01-06 08:37:50|190.83|188.63|190.83|188.63|190.94|188.74|190.71|188.51|0
1641458280000|2022-01-06 08:38:00|190.94|188.74|190.71|188.51|190.94|188.74|190.71|188.51|0
1641458290000|2022-01-06 08:38:10|190.65|188.45|190.59|188.39|190.65|188.45|190.47|188.27|0
1641458300000|2022-01-06 08:38:20|190.47|188.27|190.71|188.51|190.71|188.51|190.47|188.27|0
1641458310000|2022-01-06 08:38:30|190.83|188.63|190.71|188.51|190.83|188.63|190.71|188.51|0
1641458320000|2022-01-06 08:38:40|190.83|188.63|190.71|188.51|190.83|188.63|190.71|188.51|0
1641458330000|2022-01-06 08:38:50|190.36|188.16|190.36|188.16|190.36|188.16|190.24|188.04|0
1641458340000|2022-01-06 08:39:00|190.47|188.27|190.71|188.51|190.71|188.51|190.47|188.27|0
1641458350000|2022-01-06 08:39:10|190.83|188.63|191.3|189.1|191.3|189.1|190.83|188.63|0
1641458360000|2022-01-06 08:39:20|191.53|189.33|191.41|189.21|191.65|189.45|191.41|189.21|0
1641458370000|2022-01-06 08:39:30|191.3|189.1|191.53|189.33|191.53|189.33|191.3|189.1|0
1641458380000|2022-01-06 08:39:40|191.77|189.57|191.65|189.45|191.77|189.57|191.65|189.45|0
1641458390000|2022-01-06 08:39:50|191.88|189.68|191.88|189.68|191.88|189.68|191.88|189.68|0
1641458400000|2022-01-06 08:40:00|192|189.8|191.65|189.45|192|189.8|191.65|189.45|0
1641458410000|2022-01-06 08:40:10|191.77|189.57|191.88|189.68|192.06|189.86|191.77|189.57|0
1641458420000|2022-01-06 08:40:20|192|189.8|191.94|189.74|192|189.8|191.88|189.68|0
1641458430000|2022-01-06 08:40:30|192|189.8|192|189.8|192.06|189.86|191.94|189.74|0
1641458440000|2022-01-06 08:40:40|192.06|189.86|191.82|189.62|192.06|189.86|191.82|189.62|0
1641458450000|2022-01-06 08:40:50|191.77|189.57|192.24|190.04|192.24|190.04|191.77|189.57|0
1641458460000|2022-01-06 08:41:00|192.36|190.16|192.59|190.39|192.59|190.39|192.36|190.16|0
1641458470000|2022-01-06 08:41:10|192.47|190.27|192.59|190.39|192.59|190.39|192.47|190.27|0
1641458480000|2022-01-06 08:41:20|192.71|190.51|192.71|190.51|192.71|190.51|192.47|190.27|0
1641458490000|2022-01-06 08:41:30|192.83|190.63|193.06|190.86|193.18|190.98|192.83|190.63|0
1641458500000|2022-01-06 08:41:40|193.18|190.98|192.95|190.75|193.18|190.98|192.95|190.75|0
1641458520000|2022-01-06 08:42:00|193|190.8|193.3|191.1|193.3|191.1|193|190.8|0
1641458530000|2022-01-06 08:42:10|193|190.8|192.29|190.09|193|190.8|192.29|190.09|0
1641458540000|2022-01-06 08:42:20|192.47|190.27|193.06|190.86|193.06|190.86|192.47|190.27|0
1641458550000|2022-01-06 08:42:30|192.95|190.75|192.83|190.63|192.95|190.75|192.83|190.63|0
1641458560000|2022-01-06 08:42:40|192.59|190.39|192.47|190.27|192.59|190.39|192.47|190.27|0
1641458570000|2022-01-06 08:42:50|192.59|190.39|193.06|190.86|193.06|190.86|192.59|190.39|0
1641458580000|2022-01-06 08:43:00|193.18|190.98|193|190.8|193.18|190.98|193|190.8|0
1641458590000|2022-01-06 08:43:10|193.06|190.86|193.06|190.86|193.06|190.86|193.06|190.86|0
1641458600000|2022-01-06 08:43:20|192.95|190.75|192.59|190.39|193.06|190.86|192.59|190.39|0
1641458610000|2022-01-06 08:43:30|192.71|190.51|192.59|190.39|192.71|190.51|192.59|190.39|0
1641458620000|2022-01-06 08:43:40|192.71|190.51|192.88|190.68|193.06|190.86|192.71|190.51|0
1641458630000|2022-01-06 08:43:50|192.95|190.75|192.95|190.75|192.95|190.75|192.88|190.68|0
1641458640000|2022-01-06 08:44:00|192.65|190.45|192.47|190.27|192.65|190.45|192.47|190.27|0
1641458650000|2022-01-06 08:44:10|192.35|190.15|192.59|190.39|192.59|190.39|192.35|190.15|0
1641458660000|2022-01-06 08:44:20|192.71|190.51|192.59|190.39|192.71|190.51|192.59|190.39|0
1641458670000|2022-01-06 08:44:30|192.47|190.27|192.18|189.98|192.59|190.39|192.18|189.98|0
1641458680000|2022-01-06 08:44:40|192|189.8|191.88|189.68|192|189.8|191.88|189.68|0
1641458690000|2022-01-06 08:44:50|191.76|189.56|191.76|189.56|191.88|189.68|191.76|189.56|0
1641458700000|2022-01-06 08:45:00|191.65|189.45|191.53|189.33|191.65|189.45|191.53|189.33|0
1641458710000|2022-01-06 08:45:10|191.76|189.56|192.24|190.04|192.24|190.04|191.76|189.56|0
1641458720000|2022-01-06 08:45:20|192.41|190.21|192.06|189.86|192.41|190.21|192.06|189.86|0
1641458730000|2022-01-06 08:45:30|192|189.8|192.29|190.09|192.35|190.15|191.88|189.68|0
1641458740000|2022-01-06 08:45:40|192.24|190.04|191.94|189.74|192.24|190.04|191.88|189.68|0
1641458750000|2022-01-06 08:45:50|192.12|189.92|192|189.8|192.12|189.92|192|189.8|0
1641458760000|2022-01-06 08:46:00|192.12|189.92|192.35|190.15|192.35|190.15|192.12|189.92|0
1641458770000|2022-01-06 08:46:10|192.29|190.09|192.24|190.04|192.29|190.09|192.17|189.97|0
1641458780000|2022-01-06 08:46:20|192|189.8|192.24|190.04|192.24|190.04|192|189.8|0
1641458790000|2022-01-06 08:46:30|192.12|189.92|192.12|189.92|192.12|189.92|192|189.8|0
1641458800000|2022-01-06 08:46:40|192.24|190.04|192.24|190.04|192.24|190.04|192.12|189.92|0
1641458810000|2022-01-06 08:46:50|192.12|189.92|192.47|190.27|192.47|190.27|192.12|189.92|0
1641458820000|2022-01-06 08:47:00|192.41|190.21|192.35|190.15|192.41|190.21|192.35|190.15|0
1641458830000|2022-01-06 08:47:10|192.29|190.09|192|189.8|192.29|190.09|191.88|189.68|0
1641458840000|2022-01-06 08:47:20|192.24|190.04|192.24|190.04|192.24|190.04|192.12|189.92|0
1641458850000|2022-01-06 08:47:30|192.17|189.97|192.35|190.15|192.35|190.15|192.17|189.97|0
1641458860000|2022-01-06 08:47:40|192.59|190.39|192.83|190.63|192.83|190.63|192.59|190.39|0
1641458870000|2022-01-06 08:47:50|192.71|190.51|192.76|190.56|192.76|190.56|192.71|190.51|0
1641458880000|2022-01-06 08:48:00|192.83|190.63|193.06|190.86|193.18|190.98|192.83|190.63|0
1641458890000|2022-01-06 08:48:10|192.94|190.74|192.94|190.74|192.94|190.74|192.83|190.63|0
1641458900000|2022-01-06 08:48:20|192.83|190.63|192.59|190.39|192.83|190.63|192.59|190.39|0
1641458910000|2022-01-06 08:48:30|192.47|190.27|192.41|190.21|192.47|190.27|192.41|190.21|0
1641458920000|2022-01-06 08:48:40|192.47|190.27|192.82|190.62|192.82|190.62|192.47|190.27|0
1641458930000|2022-01-06 08:48:50|192.76|190.56|192.53|190.33|192.76|190.56|192.47|190.27|0
1641458940000|2022-01-06 08:49:00|192.59|190.39|192.82|190.62|192.82|190.62|192.59|190.39|0
1641458950000|2022-01-06 08:49:10|192.76|190.56|192.76|190.56|192.76|190.56|192.59|190.39|0
1641458960000|2022-01-06 08:49:20|192.82|190.62|192.82|190.62|192.82|190.62|192.71|190.51|0
1641458970000|2022-01-06 08:49:30|192.71|190.51|193.3|191.1|193.3|191.1|192.71|190.51|0
1641458980000|2022-01-06 08:49:40|193.42|191.22|193.77|191.57|193.77|191.57|193.42|191.22|0
1641458990000|2022-01-06 08:49:50|193.65|191.45|193.89|191.69|193.89|191.69|193.65|191.45|0
1641459000000|2022-01-06 08:50:00|193.95|191.75|193.77|191.57|193.95|191.75|193.65|191.45|0
1641459010000|2022-01-06 08:50:10|193.89|191.69|194.3|192.1|194.3|192.1|193.89|191.69|0
1641459020000|2022-01-06 08:50:20|194.25|192.05|194.01|191.81|194.25|192.05|194.01|191.81|0
1641459030000|2022-01-06 08:50:30|193.77|191.57|194.07|191.87|194.07|191.87|193.77|191.57|0
1641459040000|2022-01-06 08:50:40|194.13|191.93|193.89|191.69|194.13|191.93|193.89|191.69|0
1641459050000|2022-01-06 08:50:50|193.77|191.57|193.53|191.33|193.89|191.69|193.53|191.33|0
1641459060000|2022-01-06 08:51:00|193.65|191.45|193.65|191.45|193.65|191.45|193.65|191.45|0
1641459070000|2022-01-06 08:51:10|193.59|191.39|193.65|191.45|193.65|191.45|193.47|191.27|0
1641459080000|2022-01-06 08:51:20|193.59|191.39|193.53|191.33|193.65|191.45|193.53|191.33|0
1641459090000|2022-01-06 08:51:30|193.42|191.22|193.53|191.33|193.53|191.33|193.42|191.22|0
1641459100000|2022-01-06 08:51:40|193.65|191.45|193.3|191.1|193.77|191.57|193.3|191.1|0
1641459110000|2022-01-06 08:51:50|193.18|190.98|193.18|190.98|193.18|190.98|193.18|190.98|0
1641459120000|2022-01-06 08:52:00|193.3|191.1|192.94|190.74|193.3|191.1|192.94|190.74|0
1641459130000|2022-01-06 08:52:10|192.71|190.51|192.59|190.39|192.71|190.51|192.59|190.39|0
1641459140000|2022-01-06 08:52:20|192.47|190.27|192.47|190.27|192.59|190.39|192.47|190.27|0
1641459150000|2022-01-06 08:52:30|192.59|190.39|192.7|190.5|192.7|190.5|192.53|190.33|0
1641459160000|2022-01-06 08:52:40|192.59|190.39|192.59|190.39|192.64|190.44|192.59|190.39|0
1641459170000|2022-01-06 08:52:50|192.41|190.21|192.23|190.03|192.47|190.27|192.23|190.03|0
1641459180000|2022-01-06 08:53:00|192.17|189.97|192|189.8|192.17|189.97|192|189.8|0
1641459190000|2022-01-06 08:53:10|192.23|190.03|192.47|190.27|192.47|190.27|192.23|190.03|0
1641459200000|2022-01-06 08:53:20|192.23|190.03|192.47|190.27|192.47|190.27|192.23|190.03|0
1641459210000|2022-01-06 08:53:30|192.52|190.32|192.59|190.39|192.59|190.39|192.52|190.32|0
1641459220000|2022-01-06 08:53:40|192.7|190.5|192.94|190.74|192.94|190.74|192.64|190.44|0
1641459230000|2022-01-06 08:53:50|192.88|190.68|192.94|190.74|193|190.8|192.88|190.68|0
1641459240000|2022-01-06 08:54:00|193.18|190.98|193.41|191.21|193.41|191.21|193.18|190.98|0
1641459250000|2022-01-06 08:54:10|193.65|191.45|193.89|191.69|193.89|191.69|193.65|191.45|0
1641459260000|2022-01-06 08:54:20|193.83|191.63|194.13|191.93|194.13|191.93|193.83|191.63|0
1641459270000|2022-01-06 08:54:30|194.24|192.04|194.24|192.04|194.36|192.16|194.24|192.04|0
1641459280000|2022-01-06 08:54:40|194.36|192.16|194.6|192.4|194.6|192.4|194.36|192.16|0
1641459290000|2022-01-06 08:54:50|194.48|192.28|194.84|192.64|194.84|192.64|194.48|192.28|0
1641459300000|2022-01-06 08:55:00|194.96|192.76|194.84|192.64|194.96|192.76|194.84|192.64|0
1641459310000|2022-01-06 08:55:10|194.6|192.4|194.84|192.64|194.89|192.69|194.6|192.4|0
1641459320000|2022-01-06 08:55:20|194.89|192.69|194.84|192.64|194.89|192.69|194.84|192.64|0
1641459330000|2022-01-06 08:55:30|194.96|192.76|195.01|192.81|195.01|192.81|194.96|192.76|0
1641459340000|2022-01-06 08:55:40|195.19|192.99|194.84|192.64|195.19|192.99|194.84|192.64|0
1641459350000|2022-01-06 08:55:50|194.96|192.76|195.19|192.99|195.31|193.11|194.96|192.76|0
1641459360000|2022-01-06 08:56:00|195.31|193.11|195.43|193.23|195.43|193.23|195.31|193.11|0
1641459370000|2022-01-06 08:56:10|195.49|193.29|195.61|193.41|195.79|193.59|195.49|193.29|0
1641459380000|2022-01-06 08:56:20|195.55|193.35|195.67|193.47|195.67|193.47|195.55|193.35|0
1641459390000|2022-01-06 08:56:30|195.79|193.59|195.67|193.47|195.85|193.65|195.67|193.47|0
1641459400000|2022-01-06 08:56:40|195.79|193.59|195.91|193.71|196.03|193.83|195.79|193.59|0
1641459410000|2022-01-06 08:56:50|195.79|193.59|196.03|193.83|196.03|193.83|195.79|193.59|0
1641459420000|2022-01-06 08:57:00|196.15|193.95|196.27|194.07|196.51|194.31|196.15|193.95|0
1641459430000|2022-01-06 08:57:10|196.39|194.19|196.39|194.19|196.39|194.19|196.39|194.19|0
1641459440000|2022-01-06 08:57:20|196.27|194.07|196.09|193.89|196.27|194.07|196.09|193.89|0
1641459450000|2022-01-06 08:57:30|196.27|194.07|196.51|194.31|196.51|194.31|196.27|194.07|0
1641459460000|2022-01-06 08:57:40|196.75|194.55|196.75|194.55|196.87|194.67|196.75|194.55|0
1641459470000|2022-01-06 08:57:50|196.63|194.43|196.63|194.43|196.63|194.43|196.39|194.19|0
1641459480000|2022-01-06 08:58:00|196.75|194.55|196.39|194.19|196.86|194.66|196.39|194.19|0
1641459490000|2022-01-06 08:58:10|196.27|194.07|196.39|194.19|196.44|194.24|196.27|194.07|0
1641459500000|2022-01-06 08:58:20|196.51|194.31|196.63|194.43|196.63|194.43|196.51|194.31|0
1641459510000|2022-01-06 08:58:30|196.56|194.36|197.04|194.84|197.1|194.9|196.56|194.36|0
1641459520000|2022-01-06 08:58:40|196.98|194.78|197.16|194.96|197.16|194.96|196.98|194.78|0
1641459530000|2022-01-06 08:58:50|197.22|195.02|197.34|195.14|197.34|195.14|197.22|195.02|0
1641459540000|2022-01-06 08:59:00|197.1|194.9|196.74|194.54|197.1|194.9|196.74|194.54|0
1641459550000|2022-01-06 08:59:10|196.44|194.24|196.51|194.31|196.51|194.31|196.32|194.12|0
1641459560000|2022-01-06 08:59:20|196.74|194.54|196.62|194.42|196.74|194.54|196.62|194.42|0
1641459570000|2022-01-06 08:59:30|196.51|194.31|196.51|194.31|196.62|194.42|196.51|194.31|0
1641459580000|2022-01-06 08:59:40|196.39|194.19|196.62|194.42|196.62|194.42|196.39|194.19|0
1641459590000|2022-01-06 08:59:50|196.39|194.19|196.32|194.12|196.39|194.19|196.32|194.12|0
1641459600000|2022-01-06 09:00:00|196.51|194.31|196.5|194.3|196.74|194.54|196.5|194.3|0
1641459610000|2022-01-06 09:00:10|196.39|194.19|196.39|194.19|196.44|194.24|196.39|194.19|0
1641459620000|2022-01-06 09:00:20|196.27|194.07|196.03|193.83|196.27|194.07|196.03|193.83|0
1641459630000|2022-01-06 09:00:30|196.08|193.88|196.15|193.95|196.15|193.95|196.03|193.83|0
1641459640000|2022-01-06 09:00:40|196.27|194.07|196.15|193.95|196.27|194.07|196.15|193.95|0
1641459650000|2022-01-06 09:00:50|196.27|194.07|196.27|194.07|196.27|194.07|196.15|193.95|0
1641459660000|2022-01-06 09:01:00|196.39|194.19|196.86|194.66|196.86|194.66|196.39|194.19|0
1641459670000|2022-01-06 09:01:10|196.74|194.54|196.5|194.3|196.74|194.54|196.5|194.3|0
1641459680000|2022-01-06 09:01:20|196.38|194.18|196.03|193.83|196.38|194.18|195.91|193.71|0
1641459690000|2022-01-06 09:01:30|195.91|193.71|195.07|192.87|195.91|193.71|195.07|192.87|0
1641459700000|2022-01-06 09:01:40|194.95|192.75|194.95|192.75|194.95|192.75|194.83|192.63|0
1641459710000|2022-01-06 09:01:50|195.01|192.81|195.07|192.87|195.31|193.11|195.01|192.81|0
1641459720000|2022-01-06 09:02:00|195.31|193.11|195.31|193.11|195.31|193.11|195.19|192.99|0
1641459730000|2022-01-06 09:02:10|195.13|192.93|195.19|192.99|195.31|193.11|195.13|192.93|0
1641459740000|2022-01-06 09:02:20|195.07|192.87|195.01|192.81|195.19|192.99|195.01|192.81|0
1641459750000|2022-01-06 09:02:30|195.07|192.87|194.95|192.75|195.07|192.87|194.95|192.75|0
1641459760000|2022-01-06 09:02:40|194.83|192.63|194.95|192.75|194.95|192.75|194.83|192.63|0
1641459770000|2022-01-06 09:02:50|194.83|192.63|194.83|192.63|194.83|192.63|194.77|192.57|0
1641459780000|2022-01-06 09:03:00|194.95|192.75|195.07|192.87|195.07|192.87|194.95|192.75|0
1641459790000|2022-01-06 09:03:10|194.95|192.75|194.71|192.51|194.95|192.75|194.71|192.51|0
1641459800000|2022-01-06 09:03:20|194.83|192.63|194.83|192.63|194.95|192.75|194.83|192.63|0
1641459810000|2022-01-06 09:03:30|194.6|192.4|194.12|191.92|194.6|192.4|194.12|191.92|0
1641459820000|2022-01-06 09:03:40|194|191.8|194|191.8|194.12|191.92|194|191.8|0
1641459830000|2022-01-06 09:03:50|194.06|191.86|194|191.8|194.06|191.86|194|191.8|0
1641459840000|2022-01-06 09:04:00|193.88|191.68|193.76|191.56|193.88|191.68|193.76|191.56|0
1641459850000|2022-01-06 09:04:10|193.65|191.45|193.29|191.09|193.65|191.45|193.29|191.09|0
1641459860000|2022-01-06 09:04:20|193.05|190.85|193.41|191.21|193.41|191.21|193.05|190.85|0
1641459870000|2022-01-06 09:04:30|193.29|191.09|193.41|191.21|193.53|191.33|193.29|191.09|0
1641459880000|2022-01-06 09:04:40|193.53|191.33|193.41|191.21|193.53|191.33|193.41|191.21|0
1641459890000|2022-01-06 09:04:50|193.76|191.56|193.53|191.33|193.76|191.56|193.53|191.33|0
1641459900000|2022-01-06 09:05:00|193.76|191.56|193.65|191.45|193.76|191.56|193.53|191.33|0
1641459910000|2022-01-06 09:05:10|193.88|191.68|193.88|191.68|194.12|191.92|193.76|191.56|0
1641459920000|2022-01-06 09:05:20|193.76|191.56|193.88|191.68|193.88|191.68|193.7|191.5|0
1641459930000|2022-01-06 09:05:30|194|191.8|194|191.8|194|191.8|193.76|191.56|0
1641459940000|2022-01-06 09:05:40|194.12|191.92|194.3|192.1|194.36|192.16|194.12|191.92|0
1641459950000|2022-01-06 09:05:50|194.24|192.04|194.24|192.04|194.36|192.16|194.24|192.04|0
1641459960000|2022-01-06 09:06:00|194.3|192.1|194.3|192.1|194.36|192.16|194.24|192.04|0
1641459970000|2022-01-06 09:06:10|194.48|192.28|194.18|191.98|194.48|192.28|194.18|191.98|0
1641459980000|2022-01-06 09:06:20|194.12|191.92|194.24|192.04|194.36|192.16|194.12|191.92|0
1641459990000|2022-01-06 09:06:30|193.7|191.5|193.88|191.68|194|191.8|193.7|191.5|0
1641460000000|2022-01-06 09:06:40|194.12|191.92|193.88|191.68|194.12|191.92|193.88|191.68|0
1641460010000|2022-01-06 09:06:50|193.58|191.38|193.64|191.44|193.64|191.44|193.58|191.38|0
1641460020000|2022-01-06 09:07:00|193.76|191.56|193.76|191.56|193.76|191.56|193.7|191.5|0
1641460030000|2022-01-06 09:07:10|193.88|191.68|193.7|191.5|193.88|191.68|193.7|191.5|0
1641460040000|2022-01-06 09:07:20|193.64|191.44|193.53|191.33|193.64|191.44|193.53|191.33|0
1641460050000|2022-01-06 09:07:30|193.41|191.21|194|191.8|194|191.8|193.41|191.21|0
1641460060000|2022-01-06 09:07:40|193.94|191.74|193.88|191.68|194|191.8|193.88|191.68|0
1641460070000|2022-01-06 09:07:50|194.06|191.86|193.64|191.44|194.06|191.86|193.64|191.44|0
1641460080000|2022-01-06 09:08:00|193.53|191.33|193.05|190.85|193.53|191.33|193.05|190.85|0
1641460090000|2022-01-06 09:08:10|193.17|190.97|193.23|191.03|193.23|191.03|193.17|190.97|0
1641460100000|2022-01-06 09:08:20|193.17|190.97|193.11|190.91|193.17|190.97|193.11|190.91|0
1641460110000|2022-01-06 09:08:30|193.05|190.85|192.99|190.79|193.05|190.85|192.93|190.73|0
1641460120000|2022-01-06 09:08:40|193.17|190.97|192.93|190.73|193.17|190.97|192.93|190.73|0
1641460130000|2022-01-06 09:08:50|192.82|190.62|193.23|191.03|193.23|191.03|192.82|190.62|0
1641460140000|2022-01-06 09:09:00|193.17|190.97|193.76|191.56|193.76|191.56|193.17|190.97|0
1641460150000|2022-01-06 09:09:10|193.64|191.44|194.06|191.86|194.12|191.92|193.64|191.44|0
1641460160000|2022-01-06 09:09:20|194|191.8|193.94|191.74|194|191.8|193.94|191.74|0
1641460170000|2022-01-06 09:09:30|194|191.8|193.88|191.68|194|191.8|193.88|191.68|0
1641460180000|2022-01-06 09:09:40|194|191.8|194.12|191.92|194.12|191.92|194|191.8|0
1641460190000|2022-01-06 09:09:50|193.94|191.74|194.12|191.92|194.12|191.92|193.94|191.74|0
1641460200000|2022-01-06 09:10:00|194.24|192.04|194.47|192.27|194.47|192.27|194.24|192.04|0
1641460210000|2022-01-06 09:10:10|194.35|192.15|194.59|192.39|194.71|192.51|194.35|192.15|0
1641460230000|2022-01-06 09:10:30|194.47|192.27|194.17|191.97|194.47|192.27|194.12|191.92|0
1641460240000|2022-01-06 09:10:40|194.12|191.92|194.24|192.04|194.24|192.04|194.12|191.92|0
1641460250000|2022-01-06 09:10:50|194.06|191.86|194.24|192.04|194.29|192.09|194.06|191.86|0
1641460270000|2022-01-06 09:11:10|194.35|192.15|194.24|192.04|194.35|192.15|194.24|192.04|0
1641460280000|2022-01-06 09:11:20|194.35|192.15|194.59|192.39|194.59|192.39|194.35|192.15|0
1641460290000|2022-01-06 09:11:30|194.71|192.51|194.89|192.69|194.89|192.69|194.71|192.51|0
1641460300000|2022-01-06 09:11:40|194.83|192.63|194.83|192.63|194.83|192.63|194.83|192.63|0
1641460310000|2022-01-06 09:11:50|194.71|192.51|194.83|192.63|194.83|192.63|194.71|192.51|0
1641460320000|2022-01-06 09:12:00|194.95|192.75|195.19|192.99|195.19|192.99|194.95|192.75|0
1641460330000|2022-01-06 09:12:10|195.07|192.87|194.95|192.75|195.07|192.87|194.95|192.75|0
1641460340000|2022-01-06 09:12:20|194.89|192.69|194.83|192.63|194.89|192.69|194.83|192.63|0
1641460350000|2022-01-06 09:12:30|194.53|192.33|194.59|192.39|194.59|192.39|194.47|192.27|0
1641460360000|2022-01-06 09:12:40|194.47|192.27|194.35|192.15|194.47|192.27|194.35|192.15|0
1641460370000|2022-01-06 09:12:50|194.23|192.03|194.05|191.85|194.23|192.03|194|191.8|0
1641460380000|2022-01-06 09:13:00|194|191.8|194.12|191.92|194.12|191.92|194|191.8|0
1641460390000|2022-01-06 09:13:10|194.23|192.03|194.71|192.51|194.71|192.51|194.23|192.03|0
1641460400000|2022-01-06 09:13:20|194.59|192.39|194.29|192.09|194.59|192.39|194.23|192.03|0
1641460410000|2022-01-06 09:13:30|194.41|192.21|194.29|192.09|194.47|192.27|194.29|192.09|0
1641460420000|2022-01-06 09:13:40|194.35|192.15|194.35|192.15|194.47|192.27|194.35|192.15|0
1641460430000|2022-01-06 09:13:50|194.17|191.97|194.29|192.09|194.35|192.15|194.17|191.97|0
1641460440000|2022-01-06 09:14:00|194.35|192.15|194.35|192.15|194.47|192.27|194.35|192.15|0
1641460450000|2022-01-06 09:14:10|194.59|192.39|194.71|192.51|194.71|192.51|194.59|192.39|0
1641460460000|2022-01-06 09:14:20|194.59|192.39|194.71|192.51|194.71|192.51|194.59|192.39|0
1641460470000|2022-01-06 09:14:30|194.83|192.63|194.95|192.75|194.95|192.75|194.71|192.51|0
1641460480000|2022-01-06 09:14:40|195.07|192.87|194.95|192.75|195.07|192.87|194.95|192.75|0
1641460490000|2022-01-06 09:14:50|194.83|192.63|194.83|192.63|194.95|192.75|194.83|192.63|0
1641460500000|2022-01-06 09:15:00|194.71|192.51|194.71|192.51|194.83|192.63|194.59|192.39|0
1641460510000|2022-01-06 09:15:10|194.83|192.63|195.36|193.16|195.36|193.16|194.83|192.63|0
1641460520000|2022-01-06 09:15:20|195.54|193.34|195.66|193.46|195.66|193.46|195.54|193.34|0
1641460530000|2022-01-06 09:15:30|195.42|193.22|195.42|193.22|195.6|193.4|195.42|193.22|0
1641460540000|2022-01-06 09:15:40|195.24|193.04|195.18|192.98|195.3|193.1|195.18|192.98|0
1641460550000|2022-01-06 09:15:50|195.42|193.22|195.42|193.22|195.54|193.34|195.3|193.1|0
1641460560000|2022-01-06 09:16:00|195.54|193.34|196.14|193.94|196.14|193.94|195.54|193.34|0
1641460570000|2022-01-06 09:16:10|196.08|193.88|196.38|194.18|196.38|194.18|196.08|193.88|0
1641460580000|2022-01-06 09:16:20|196.26|194.06|196.32|194.12|196.32|194.12|196.26|194.06|0
1641460590000|2022-01-06 09:16:30|196.62|194.42|196.5|194.3|196.62|194.42|196.38|194.18|0
1641460600000|2022-01-06 09:16:40|196.38|194.18|196.26|194.06|196.38|194.18|196.26|194.06|0
1641460610000|2022-01-06 09:16:50|196.14|193.94|196.02|193.82|196.14|193.94|195.9|193.7|0
1641460620000|2022-01-06 09:17:00|195.9|193.7|195.9|193.7|195.9|193.7|195.78|193.58|0
1641460630000|2022-01-06 09:17:10|195.36|193.16|195.3|193.1|195.42|193.22|195.3|193.1|0
1641460640000|2022-01-06 09:17:20|195.18|192.98|195.3|193.1|195.3|193.1|195.18|192.98|0
1641460650000|2022-01-06 09:17:30|195.42|193.22|195.9|193.7|195.9|193.7|195.42|193.22|0
1641460660000|2022-01-06 09:17:40|195.78|193.58|196.14|193.94|196.14|193.94|195.78|193.58|0
1641460670000|2022-01-06 09:17:50|196.2|194|196.38|194.18|196.38|194.18|196.2|194|0
1641460680000|2022-01-06 09:18:00|196.26|194.06|196.2|194|196.38|194.18|196.2|194|0
1641460690000|2022-01-06 09:18:10|196.26|194.06|196.26|194.06|196.31|194.11|196.26|194.06|0
1641460710000|2022-01-06 09:18:30|196.38|194.18|196.02|193.82|196.38|194.18|195.9|193.7|0
1641460720000|2022-01-06 09:18:40|195.9|193.7|195.66|193.46|195.9|193.7|195.66|193.46|0
1641460730000|2022-01-06 09:18:50|195.78|193.58|195.78|193.58|195.84|193.64|195.78|193.58|0
1641460740000|2022-01-06 09:19:00|195.54|193.34|195.9|193.7|195.9|193.7|195.54|193.34|0
1641460750000|2022-01-06 09:19:10|195.78|193.58|195.9|193.7|195.9|193.7|195.78|193.58|0
1641460760000|2022-01-06 09:19:20|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1641460770000|2022-01-06 09:19:30|195.78|193.58|195.72|193.52|195.78|193.58|195.66|193.46|0
1641460780000|2022-01-06 09:19:40|195.78|193.58|196.07|193.87|196.14|193.94|195.78|193.58|0
1641460790000|2022-01-06 09:19:50|196.14|193.94|196.14|193.94|196.14|193.94|196.14|193.94|0
1641460800000|2022-01-06 09:20:00|196.02|193.82|196.14|193.94|196.14|193.94|196.02|193.82|0
1641460810000|2022-01-06 09:20:10|196.02|193.82|196.07|193.87|196.07|193.87|196.02|193.82|0
1641460820000|2022-01-06 09:20:20|196.14|193.94|196.14|193.94|196.14|193.94|196.14|193.94|0
1641460830000|2022-01-06 09:20:30|196.26|194.06|196.14|193.94|196.26|194.06|196.14|193.94|0
1641460840000|2022-01-06 09:20:40|196.07|193.87|196.14|193.94|196.14|193.94|196.07|193.87|0
1641460850000|2022-01-06 09:20:50|196.02|193.82|196.02|193.82|196.02|193.82|196.02|193.82|0
1641460860000|2022-01-06 09:21:00|196.14|193.94|195.66|193.46|196.14|193.94|195.66|193.46|0
1641460870000|2022-01-06 09:21:10|195.9|193.7|195.9|193.7|195.9|193.7|195.9|193.7|0
1641460880000|2022-01-06 09:21:20|195.78|193.58|195.54|193.34|195.78|193.58|195.54|193.34|0
1641460890000|2022-01-06 09:21:30|195.66|193.46|195.54|193.34|195.66|193.46|195.54|193.34|0
1641460900000|2022-01-06 09:21:40|195.42|193.22|195.42|193.22|195.42|193.22|195.3|193.1|0
1641460910000|2022-01-06 09:21:50|195.48|193.28|195.42|193.22|195.48|193.28|195.42|193.22|0
1641460920000|2022-01-06 09:22:00|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1641460930000|2022-01-06 09:22:10|195.42|193.22|195.42|193.22|195.66|193.46|195.42|193.22|0
1641460940000|2022-01-06 09:22:20|195.54|193.34|195.42|193.22|195.54|193.34|195.42|193.22|0
1641460950000|2022-01-06 09:22:30|195.54|193.34|196.07|193.87|196.07|193.87|195.54|193.34|0
1641460960000|2022-01-06 09:22:40|196.02|193.82|196.14|193.94|196.14|193.94|196.02|193.82|0
1641460970000|2022-01-06 09:22:50|196.02|193.82|196.02|193.82|196.02|193.82|196.02|193.82|0
1641460980000|2022-01-06 09:23:00|196.25|194.05|196.25|194.05|196.25|194.05|196.25|194.05|0
1641460990000|2022-01-06 09:23:10|196.73|194.53|196.61|194.41|196.73|194.53|196.61|194.41|0
1641461000000|2022-01-06 09:23:20|196.73|194.53|196.37|194.17|196.73|194.53|196.37|194.17|0
1641461010000|2022-01-06 09:23:30|196.14|193.94|196.25|194.05|196.25|194.05|196.14|193.94|0
1641461020000|2022-01-06 09:23:40|196.14|193.94|196.14|193.94|196.25|194.05|196.14|193.94|0
1641461030000|2022-01-06 09:23:50|196.25|194.05|196.37|194.17|196.37|194.17|196.14|193.94|0
1641461040000|2022-01-06 09:24:00|196.25|194.05|196.13|193.93|196.25|194.05|196.13|193.93|0
1641461050000|2022-01-06 09:24:10|196.25|194.05|196.49|194.29|196.49|194.29|196.25|194.05|0
1641461060000|2022-01-06 09:24:20|196.37|194.17|196.25|194.05|196.49|194.29|196.25|194.05|0
1641461070000|2022-01-06 09:24:30|196.37|194.17|196.55|194.35|196.55|194.35|196.37|194.17|0
1641461080000|2022-01-06 09:24:40|196.49|194.29|196.37|194.17|196.61|194.41|196.37|194.17|0
1641461090000|2022-01-06 09:24:50|196.43|194.23|196.37|194.17|196.43|194.23|196.37|194.17|0
1641461100000|2022-01-06 09:25:00|196.49|194.29|196.97|194.77|196.97|194.77|196.49|194.29|0
1641461110000|2022-01-06 09:25:10|197.09|194.89|196.85|194.65|197.09|194.89|196.85|194.65|0
1641461120000|2022-01-06 09:25:20|196.61|194.41|196.73|194.53|196.73|194.53|196.61|194.41|0
1641461130000|2022-01-06 09:25:30|196.61|194.41|196.73|194.53|196.73|194.53|196.61|194.41|0
1641461140000|2022-01-06 09:25:40|196.61|194.41|196.19|193.99|196.61|194.41|196.19|193.99|0
1641461150000|2022-01-06 09:25:50|196.13|193.93|196.13|193.93|196.13|193.93|196.13|193.93|0
1641461160000|2022-01-06 09:26:00|196.01|193.81|196.01|193.81|196.13|193.93|196.01|193.81|0
1641461170000|2022-01-06 09:26:10|195.95|193.75|195.95|193.75|195.95|193.75|195.95|193.75|0
1641461180000|2022-01-06 09:26:20|195.9|193.7|195.78|193.58|195.9|193.7|195.78|193.58|0
1641461190000|2022-01-06 09:26:30|195.83|193.63|195.78|193.58|195.89|193.69|195.78|193.58|0
1641461200000|2022-01-06 09:26:40|195.89|193.69|196.01|193.81|196.01|193.81|195.89|193.69|0
1641461210000|2022-01-06 09:26:50|195.89|193.69|196.01|193.81|196.01|193.81|195.89|193.69|0
1641461220000|2022-01-06 09:27:00|196.07|193.87|196.01|193.81|196.07|193.87|195.89|193.69|0
1641461230000|2022-01-06 09:27:10|195.89|193.69|195.89|193.69|195.89|193.69|195.83|193.63|0
1641461240000|2022-01-06 09:27:20|195.78|193.58|195.54|193.34|195.78|193.58|195.54|193.34|0
1641461250000|2022-01-06 09:27:30|195.42|193.22|195.54|193.34|195.54|193.34|195.42|193.22|0
1641461260000|2022-01-06 09:27:40|195.42|193.22|195.36|193.16|195.42|193.22|195.36|193.16|0
1641461270000|2022-01-06 09:27:50|195.3|193.1|195.42|193.22|195.42|193.22|195.3|193.1|0
1641461280000|2022-01-06 09:28:00|195.54|193.34|195.42|193.22|195.54|193.34|195.42|193.22|0
1641461290000|2022-01-06 09:28:10|195.3|193.1|195.18|192.98|195.3|193.1|195.18|192.98|0
1641461300000|2022-01-06 09:28:20|195.06|192.86|195.06|192.86|195.06|192.86|194.94|192.74|0
1641461310000|2022-01-06 09:28:30|195.3|193.1|194.94|192.74|195.3|193.1|194.94|192.74|0
1641461320000|2022-01-06 09:28:40|195.06|192.86|195.06|192.86|195.06|192.86|195.06|192.86|0
1641461330000|2022-01-06 09:28:50|194.94|192.74|194.82|192.62|194.94|192.74|194.82|192.62|0
1641461340000|2022-01-06 09:29:00|194.94|192.74|194.82|192.62|194.94|192.74|194.82|192.62|0
1641461350000|2022-01-06 09:29:10|194.94|192.74|195.06|192.86|195.18|192.98|194.94|192.74|0
1641461360000|2022-01-06 09:29:20|195.42|193.22|195.47|193.27|195.47|193.27|195.42|193.22|0
1641461370000|2022-01-06 09:29:30|195.42|193.22|195.3|193.1|195.42|193.22|195.3|193.1|0
1641461380000|2022-01-06 09:29:40|195.12|192.92|194.94|192.74|195.12|192.92|194.88|192.68|0
1641461390000|2022-01-06 09:29:50|194.82|192.62|194.7|192.5|194.82|192.62|194.7|192.5|0
1641461400000|2022-01-06 09:30:00|194.58|192.38|194.82|192.62|194.82|192.62|194.58|192.38|0
1641461410000|2022-01-06 09:30:10|195.06|192.86|195.06|192.86|195.06|192.86|195.06|192.86|0
1641461420000|2022-01-06 09:30:20|195.18|192.98|194.82|192.62|195.18|192.98|194.82|192.62|0
1641461430000|2022-01-06 09:30:30|194.76|192.56|194.46|192.26|194.76|192.56|194.46|192.26|0
1641461440000|2022-01-06 09:30:40|194.58|192.38|194.7|192.5|194.82|192.62|194.58|192.38|0
1641461450000|2022-01-06 09:30:50|194.82|192.62|195|192.8|195|192.8|194.7|192.5|0
1641461460000|2022-01-06 09:31:00|194.7|192.5|194.82|192.62|194.94|192.74|194.7|192.5|0
1641461470000|2022-01-06 09:31:10|194.7|192.5|194.46|192.26|194.7|192.5|194.46|192.26|0
1641461480000|2022-01-06 09:31:20|194.4|192.2|194.34|192.14|194.4|192.2|194.34|192.14|0
1641461490000|2022-01-06 09:31:30|194.16|191.96|194.23|192.03|194.23|192.03|194.11|191.91|0
1641461500000|2022-01-06 09:31:40|194.34|192.14|194.46|192.26|194.52|192.32|194.23|192.03|0
1641461520000|2022-01-06 09:32:00|194.34|192.14|194.05|191.85|194.34|192.14|194.05|191.85|0
1641461530000|2022-01-06 09:32:10|194.11|191.91|193.87|191.67|194.11|191.91|193.87|191.67|0
1641461540000|2022-01-06 09:32:20|193.99|191.79|193.99|191.79|194.23|192.03|193.99|191.79|0
1641461550000|2022-01-06 09:32:30|193.87|191.67|193.75|191.55|193.87|191.67|193.75|191.55|0
1641461560000|2022-01-06 09:32:40|193.87|191.67|193.99|191.79|193.99|191.79|193.87|191.67|0
1641461570000|2022-01-06 09:32:50|193.87|191.67|193.4|191.2|193.87|191.67|193.4|191.2|0
1641461580000|2022-01-06 09:33:00|193.51|191.31|193.63|191.43|193.63|191.43|193.51|191.31|0
1641461590000|2022-01-06 09:33:10|193.87|191.67|193.75|191.55|193.87|191.67|193.75|191.55|0
1641461600000|2022-01-06 09:33:20|193.63|191.43|193.75|191.55|193.87|191.67|193.63|191.43|0
1641461610000|2022-01-06 09:33:30|193.63|191.43|193.39|191.19|193.63|191.43|193.28|191.08|0
1641461620000|2022-01-06 09:33:40|193.28|191.08|193.16|190.96|193.28|191.08|193.16|190.96|0
1641461630000|2022-01-06 09:33:50|193.28|191.08|193.75|191.55|193.75|191.55|193.28|191.08|0
1641461640000|2022-01-06 09:34:00|193.87|191.67|193.75|191.55|193.87|191.67|193.75|191.55|0
1641461650000|2022-01-06 09:34:10|193.63|191.43|193.39|191.19|193.63|191.43|193.39|191.19|0
1641461660000|2022-01-06 09:34:20|193.28|191.08|193.28|191.08|193.28|191.08|193.28|191.08|0
1641461670000|2022-01-06 09:34:30|193.39|191.19|193.16|190.96|193.39|191.19|193.16|190.96|0
1641461680000|2022-01-06 09:34:40|193.39|191.19|193.28|191.08|193.39|191.19|193.28|191.08|0
1641461690000|2022-01-06 09:34:50|193.16|190.96|193.16|190.96|193.28|191.08|193.16|190.96|0
1641461700000|2022-01-06 09:35:00|193.28|191.08|192.92|190.72|193.28|191.08|192.92|190.72|0
1641461710000|2022-01-06 09:35:10|192.86|190.66|192.92|190.72|193.04|190.84|192.86|190.66|0
1641461720000|2022-01-06 09:35:20|193.28|191.08|193.28|191.08|193.28|191.08|193.21|191.01|0
1641461730000|2022-01-06 09:35:30|193.33|191.13|193.21|191.01|193.33|191.13|193.21|191.01|0
1641461740000|2022-01-06 09:35:40|193.16|190.96|193.04|190.84|193.21|191.01|192.92|190.72|0
1641461750000|2022-01-06 09:35:50|192.92|190.72|193.04|190.84|193.04|190.84|192.86|190.66|0
1641461760000|2022-01-06 09:36:00|193.16|190.96|193.16|190.96|193.16|190.96|193.16|190.96|0
1641461770000|2022-01-06 09:36:10|193.21|191.01|193.16|190.96|193.39|191.19|193.16|190.96|0
1641461780000|2022-01-06 09:36:20|193.33|191.13|193.63|191.43|193.63|191.43|193.33|191.13|0
1641461790000|2022-01-06 09:36:30|193.81|191.61|193.87|191.67|193.87|191.67|193.75|191.55|0
1641461820000|2022-01-06 09:37:00|193.99|191.79|193.75|191.55|193.99|191.79|193.51|191.31|0
1641461830000|2022-01-06 09:37:10|193.81|191.61|193.69|191.49|193.81|191.61|193.69|191.49|0
1641461840000|2022-01-06 09:37:20|193.63|191.43|193.75|191.55|193.75|191.55|193.63|191.43|0
1641461850000|2022-01-06 09:37:30|193.87|191.67|194.1|191.9|194.1|191.9|193.75|191.55|0
1641461860000|2022-01-06 09:37:40|193.99|191.79|194.1|191.9|194.1|191.9|193.99|191.79|0
1641461870000|2022-01-06 09:37:50|193.99|191.79|193.99|191.79|193.99|191.79|193.99|191.79|0
1641461880000|2022-01-06 09:38:00|193.92|191.72|194.1|191.9|194.1|191.9|193.92|191.72|0
1641461890000|2022-01-06 09:38:10|193.99|191.79|194.1|191.9|194.1|191.9|193.99|191.79|0
1641461900000|2022-01-06 09:38:20|193.99|191.79|194.22|192.02|194.22|192.02|193.99|191.79|0
1641461910000|2022-01-06 09:38:30|194.46|192.26|194.34|192.14|194.46|192.26|194.34|192.14|0
1641461930000|2022-01-06 09:38:50|194.46|192.26|194.46|192.26|194.46|192.26|194.46|192.26|0
1641461940000|2022-01-06 09:39:00|194.52|192.32|194.46|192.26|194.52|192.32|194.46|192.26|0
1641461950000|2022-01-06 09:39:10|194.52|192.32|194.46|192.26|194.52|192.32|194.34|192.14|0
1641461960000|2022-01-06 09:39:20|194.4|192.2|194.46|192.26|194.46|192.26|194.4|192.2|0
1641461970000|2022-01-06 09:39:30|194.34|192.14|194.16|191.96|194.34|192.14|194.16|191.96|0
1641461980000|2022-01-06 09:39:40|194.04|191.84|193.98|191.78|194.04|191.84|193.87|191.67|0
1641461990000|2022-01-06 09:39:50|194.04|191.84|194.04|191.84|194.04|191.84|194.04|191.84|0
1641462000000|2022-01-06 09:40:00|194.1|191.9|194.22|192.02|194.22|192.02|194.1|191.9|0
1641462010000|2022-01-06 09:40:10|194.34|192.14|194.28|192.08|194.34|192.14|194.22|192.02|0
1641462020000|2022-01-06 09:40:20|194.34|192.14|193.98|191.78|194.34|192.14|193.92|191.72|0
1641462030000|2022-01-06 09:40:30|194.1|191.9|194.1|191.9|194.28|192.08|194.1|191.9|0
1641462050000|2022-01-06 09:40:50|193.98|191.78|193.98|191.78|194.04|191.84|193.98|191.78|0
1641462060000|2022-01-06 09:41:00|194.04|191.84|193.87|191.67|194.04|191.84|193.87|191.67|0
1641462070000|2022-01-06 09:41:10|193.75|191.55|193.45|191.25|193.8|191.6|193.45|191.25|0
1641462080000|2022-01-06 09:41:20|193.39|191.19|193.75|191.55|193.75|191.55|193.39|191.19|0
1641462090000|2022-01-06 09:41:30|193.51|191.31|193.45|191.25|193.51|191.31|193.39|191.19|0
1641462100000|2022-01-06 09:41:40|193.39|191.19|193.39|191.19|193.51|191.31|193.39|191.19|0
1641462110000|2022-01-06 09:41:50|193.45|191.25|193.39|191.19|193.45|191.25|193.39|191.19|0
1641462120000|2022-01-06 09:42:00|193.45|191.25|193.33|191.13|193.51|191.31|193.33|191.13|0
1641462130000|2022-01-06 09:42:10|193.39|191.19|193.27|191.07|193.39|191.19|193.27|191.07|0
1641462140000|2022-01-06 09:42:20|193.21|191.01|193.27|191.07|193.27|191.07|193.21|191.01|0
1641462150000|2022-01-06 09:42:30|193.39|191.19|193.27|191.07|193.39|191.19|193.27|191.07|0
1641462160000|2022-01-06 09:42:40|193.15|190.95|193.09|190.89|193.15|190.95|193.09|190.89|0
1641462170000|2022-01-06 09:42:50|192.92|190.72|193.09|190.89|193.09|190.89|192.92|190.72|0
1641462180000|2022-01-06 09:43:00|193.27|191.07|193.15|190.95|193.27|191.07|193.15|190.95|0
1641462200000|2022-01-06 09:43:20|193.27|191.07|193.57|191.37|193.57|191.37|193.27|191.07|0
1641462210000|2022-01-06 09:43:30|193.63|191.43|193.68|191.48|193.75|191.55|193.63|191.43|0
1641462220000|2022-01-06 09:43:40|193.75|191.55|193.68|191.48|193.75|191.55|193.63|191.43|0
1641462230000|2022-01-06 09:43:50|193.63|191.43|193.63|191.43|193.63|191.43|193.63|191.43|0
1641462240000|2022-01-06 09:44:00|193.75|191.55|193.86|191.66|193.98|191.78|193.75|191.55|0
1641462250000|2022-01-06 09:44:10|193.8|191.6|193.57|191.37|193.8|191.6|193.57|191.37|0
1641462260000|2022-01-06 09:44:20|193.51|191.31|193.63|191.43|193.75|191.55|193.51|191.31|0
1641462270000|2022-01-06 09:44:30|193.68|191.48|193.86|191.66|193.86|191.66|193.68|191.48|0
1641462280000|2022-01-06 09:44:40|193.75|191.55|193.86|191.66|193.86|191.66|193.75|191.55|0
1641462290000|2022-01-06 09:44:50|193.98|191.78|193.98|191.78|193.98|191.78|193.86|191.66|0
1641462300000|2022-01-06 09:45:00|193.86|191.66|194.16|191.96|194.16|191.96|193.86|191.66|0
1641462310000|2022-01-06 09:45:10|193.98|191.78|194.22|192.02|194.22|192.02|193.98|191.78|0
1641462320000|2022-01-06 09:45:20|194.16|191.96|194.1|191.9|194.16|191.96|194.1|191.9|0
1641462330000|2022-01-06 09:45:30|194.22|192.02|194.1|191.9|194.22|192.02|194.1|191.9|0
1641462340000|2022-01-06 09:45:40|194.22|192.02|194.16|191.96|194.22|192.02|194.16|191.96|0
1641462350000|2022-01-06 09:45:50|194.22|192.02|194.1|191.9|194.22|192.02|194.1|191.9|0
1641462360000|2022-01-06 09:46:00|194.46|192.26|194.34|192.14|194.46|192.26|194.34|192.14|0
1641462370000|2022-01-06 09:46:10|194.28|192.08|194.34|192.14|194.34|192.14|194.28|192.08|0
1641462380000|2022-01-06 09:46:20|194.28|192.08|194.22|192.02|194.34|192.14|194.22|192.02|0
1641462390000|2022-01-06 09:46:30|194.28|192.08|194.16|191.96|194.28|192.08|194.1|191.9|0
1641462400000|2022-01-06 09:46:40|194.22|192.02|193.86|191.66|194.22|192.02|193.86|191.66|0
1641462410000|2022-01-06 09:46:50|193.74|191.54|193.74|191.54|193.74|191.54|193.74|191.54|0
1641462420000|2022-01-06 09:47:00|193.63|191.43|193.51|191.31|193.63|191.43|193.51|191.31|0
1641462430000|2022-01-06 09:47:10|193.39|191.19|193.51|191.31|193.51|191.31|193.39|191.19|0
1641462440000|2022-01-06 09:47:20|193.39|191.19|193.51|191.31|193.63|191.43|193.39|191.19|0
1641462450000|2022-01-06 09:47:30|193.39|191.19|193.39|191.19|193.39|191.19|193.39|191.19|0
1641462460000|2022-01-06 09:47:40|193.51|191.31|193.51|191.31|193.51|191.31|193.51|191.31|0
1641462470000|2022-01-06 09:47:50|193.39|191.19|193.39|191.19|193.39|191.19|193.39|191.19|0
1641462480000|2022-01-06 09:48:00|193.51|191.31|193.39|191.19|193.51|191.31|193.39|191.19|0
1641462500000|2022-01-06 09:48:20|193.27|191.07|193.39|191.19|193.39|191.19|193.27|191.07|0
1641462510000|2022-01-06 09:48:30|193.33|191.13|193.15|190.95|193.33|191.13|193.15|190.95|0
1641462520000|2022-01-06 09:48:40|193.33|191.13|193.27|191.07|193.33|191.13|193.27|191.07|0
1641462530000|2022-01-06 09:48:50|193.21|191.01|193.39|191.19|193.51|191.31|193.21|191.01|0
1641462540000|2022-01-06 09:49:00|193.74|191.54|193.92|191.72|193.92|191.72|193.74|191.54|0
1641462550000|2022-01-06 09:49:10|193.62|191.42|193.39|191.19|193.62|191.42|193.39|191.19|0
1641462560000|2022-01-06 09:49:20|193.33|191.13|193.62|191.42|193.62|191.42|193.27|191.07|0
1641462570000|2022-01-06 09:49:30|193.74|191.54|193.74|191.54|193.74|191.54|193.74|191.54|0
1641462580000|2022-01-06 09:49:40|193.62|191.42|193.74|191.54|193.74|191.54|193.62|191.42|0
1641462590000|2022-01-06 09:49:50|193.86|191.66|193.86|191.66|193.86|191.66|193.86|191.66|0
1641462600000|2022-01-06 09:50:00|194.04|191.84|193.98|191.78|194.04|191.84|193.86|191.66|0
1641462610000|2022-01-06 09:50:10|193.86|191.66|193.68|191.48|193.86|191.66|193.62|191.42|0
1641462620000|2022-01-06 09:50:20|193.62|191.42|193.92|191.72|193.98|191.78|193.62|191.42|0
1641462630000|2022-01-06 09:50:30|193.98|191.78|194.1|191.9|194.1|191.9|193.86|191.66|0
1641462650000|2022-01-06 09:50:50|194.22|192.02|194.15|191.95|194.22|192.02|193.98|191.78|0
1641462660000|2022-01-06 09:51:00|194.1|191.9|194.1|191.9|194.1|191.9|193.98|191.78|0
1641462670000|2022-01-06 09:51:10|194.15|191.95|194.22|192.02|194.22|192.02|194.15|191.95|0
1641462680000|2022-01-06 09:51:20|194.34|192.14|194.22|192.02|194.34|192.14|194.22|192.02|0
1641462690000|2022-01-06 09:51:30|194.34|192.14|194.34|192.14|194.34|192.14|194.22|192.02|0
1641462700000|2022-01-06 09:51:40|194.22|192.02|194.33|192.13|194.33|192.13|194.22|192.02|0
1641462710000|2022-01-06 09:51:50|194.45|192.25|194.45|192.25|194.45|192.25|194.45|192.25|0
1641462720000|2022-01-06 09:52:00|194.33|192.13|194.45|192.25|194.45|192.25|194.33|192.13|0
1641462730000|2022-01-06 09:52:10|194.39|192.19|194.27|192.07|194.45|192.25|194.27|192.07|0
1641462740000|2022-01-06 09:52:20|194.33|192.13|194.57|192.37|194.57|192.37|194.33|192.13|0
1641462760000|2022-01-06 09:52:40|194.69|192.49|194.69|192.49|194.69|192.49|194.69|192.49|0
1641462770000|2022-01-06 09:52:50|194.57|192.37|194.69|192.49|194.69|192.49|194.57|192.37|0
1641462780000|2022-01-06 09:53:00|194.57|192.37|194.63|192.43|194.63|192.43|194.57|192.37|0
1641462790000|2022-01-06 09:53:10|194.81|192.61|195.34|193.14|195.34|193.14|194.81|192.61|0
1641462800000|2022-01-06 09:53:20|195.29|193.09|195.29|193.09|195.41|193.21|195.29|193.09|0
1641462810000|2022-01-06 09:53:30|195.4|193.2|195.29|193.09|195.52|193.32|195.29|193.09|0
1641462820000|2022-01-06 09:53:40|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1641462830000|2022-01-06 09:53:50|195.29|193.09|195.05|192.85|195.29|193.09|195.05|192.85|0
1641462840000|2022-01-06 09:54:00|194.93|192.73|194.75|192.55|194.93|192.73|194.69|192.49|0
1641462850000|2022-01-06 09:54:10|194.69|192.49|194.57|192.37|194.69|192.49|194.57|192.37|0
1641462860000|2022-01-06 09:54:20|194.45|192.25|194.51|192.31|194.51|192.31|194.45|192.25|0
1641462870000|2022-01-06 09:54:30|194.57|192.37|194.45|192.25|194.57|192.37|194.45|192.25|0
1641462880000|2022-01-06 09:54:40|194.57|192.37|194.21|192.01|194.57|192.37|194.21|192.01|0
1641462890000|2022-01-06 09:54:50|194.33|192.13|194.33|192.13|194.33|192.13|194.33|192.13|0
1641462900000|2022-01-06 09:55:00|194.21|192.01|194.21|192.01|194.21|192.01|194.21|192.01|0
1641462910000|2022-01-06 09:55:10|194.1|191.9|193.98|191.78|194.15|191.95|193.98|191.78|0
1641462920000|2022-01-06 09:55:20|193.86|191.66|193.98|191.78|193.98|191.78|193.86|191.66|0
1641462930000|2022-01-06 09:55:30|193.86|191.66|193.86|191.66|193.98|191.78|193.86|191.66|0
1641462940000|2022-01-06 09:55:40|193.74|191.54|193.5|191.3|193.74|191.54|193.5|191.3|0
1641462950000|2022-01-06 09:55:50|193.38|191.18|193.2|191|193.38|191.18|193.2|191|0
1641462960000|2022-01-06 09:56:00|193.38|191.18|193.15|190.95|193.38|191.18|193.03|190.83|0
1641462970000|2022-01-06 09:56:10|193.27|191.07|193.15|190.95|193.27|191.07|193.15|190.95|0
1641463000000|2022-01-06 09:56:40|192.91|190.71|192.79|190.59|192.91|190.71|192.79|190.59|0
1641463010000|2022-01-06 09:56:50|192.56|190.36|192.85|190.65|192.85|190.65|192.56|190.36|0
1641463020000|2022-01-06 09:57:00|193.03|190.83|193.38|191.18|193.38|191.18|193.03|190.83|0
1641463030000|2022-01-06 09:57:10|193.8|191.6|193.98|191.78|194.03|191.83|193.8|191.6|0
1641463040000|2022-01-06 09:57:20|194.09|191.89|194.21|192.01|194.21|192.01|194.09|191.89|0
1641463050000|2022-01-06 09:57:30|194.15|191.95|194.15|191.95|194.15|191.95|194.15|191.95|0
1641463060000|2022-01-06 09:57:40|194.09|191.89|194.33|192.13|194.33|192.13|194.09|191.89|0
1641463070000|2022-01-06 09:57:50|194.21|192.01|194.33|192.13|194.45|192.25|194.21|192.01|0
1641463080000|2022-01-06 09:58:00|194.45|192.25|194.45|192.25|194.45|192.25|194.33|192.13|0
1641463090000|2022-01-06 09:58:10|194.69|192.49|194.75|192.55|194.75|192.55|194.69|192.49|0
1641463100000|2022-01-06 09:58:20|194.69|192.49|194.69|192.49|194.81|192.61|194.69|192.49|0
1641463110000|2022-01-06 09:58:30|194.81|192.61|194.81|192.61|194.93|192.73|194.81|192.61|0
1641463120000|2022-01-06 09:58:40|194.93|192.73|194.93|192.73|194.93|192.73|194.93|192.73|0
1641463130000|2022-01-06 09:58:50|194.86|192.66|194.69|192.49|194.93|192.73|194.69|192.49|0
1641463140000|2022-01-06 09:59:00|194.81|192.61|195.22|193.02|195.22|193.02|194.81|192.61|0
1641463150000|2022-01-06 09:59:10|195.28|193.08|195.28|193.08|195.28|193.08|195.16|192.96|0
1641463160000|2022-01-06 09:59:20|195.16|192.96|195.28|193.08|195.4|193.2|195.16|192.96|0
1641463170000|2022-01-06 09:59:30|195.16|192.96|195.16|192.96|195.16|192.96|194.93|192.73|0
1641463180000|2022-01-06 09:59:40|195.22|193.02|195.16|192.96|195.28|193.08|195.1|192.9|0
1641463190000|2022-01-06 09:59:50|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1641463200000|2022-01-06 10:00:00|195.64|193.44|195.52|193.32|195.64|193.44|195.52|193.32|0
1641463210000|2022-01-06 10:00:10|195.64|193.44|195.64|193.44|195.64|193.44|195.52|193.32|0
1641463220000|2022-01-06 10:00:20|195.76|193.56|195.16|192.96|195.76|193.56|195.16|192.96|0
1641463230000|2022-01-06 10:00:30|195.28|193.08|195.4|193.2|195.4|193.2|195.28|193.08|0
1641463240000|2022-01-06 10:00:40|195.28|193.08|195.4|193.2|195.4|193.2|195.28|193.08|0
1641463250000|2022-01-06 10:00:50|195.16|192.96|195.16|192.96|195.16|192.96|195.04|192.84|0
1641463260000|2022-01-06 10:01:00|195.04|192.84|195.04|192.84|195.04|192.84|195.04|192.84|0
1641463270000|2022-01-06 10:01:10|194.92|192.72|194.81|192.61|194.98|192.78|194.81|192.61|0
1641463280000|2022-01-06 10:01:20|194.92|192.72|194.92|192.72|194.92|192.72|194.92|192.72|0
1641463290000|2022-01-06 10:01:30|195.04|192.84|195.04|192.84|195.04|192.84|194.98|192.78|0
1641463300000|2022-01-06 10:01:40|194.92|192.72|194.81|192.61|194.92|192.72|194.81|192.61|0
1641463310000|2022-01-06 10:01:50|194.92|192.72|194.92|192.72|194.92|192.72|194.92|192.72|0
1641463320000|2022-01-06 10:02:00|194.81|192.61|195.04|192.84|195.04|192.84|194.81|192.61|0
1641463330000|2022-01-06 10:02:10|194.92|192.72|194.86|192.66|194.92|192.72|194.81|192.61|0
1641463340000|2022-01-06 10:02:20|194.92|192.72|194.86|192.66|194.92|192.72|194.86|192.66|0
1641463350000|2022-01-06 10:02:30|194.92|192.72|194.92|192.72|194.92|192.72|194.92|192.72|0
1641463360000|2022-01-06 10:02:40|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1641463370000|2022-01-06 10:02:50|194.92|192.72|194.92|192.72|195.04|192.84|194.92|192.72|0
1641463380000|2022-01-06 10:03:00|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1641463390000|2022-01-06 10:03:10|195.04|192.84|195.04|192.84|195.04|192.84|194.98|192.78|0
1641463400000|2022-01-06 10:03:20|195.16|192.96|195.4|193.2|195.4|193.2|195.16|192.96|0
1641463410000|2022-01-06 10:03:30|195.46|193.26|195.52|193.32|195.58|193.38|195.46|193.26|0
1641463420000|2022-01-06 10:03:40|195.58|193.38|195.64|193.44|195.64|193.44|195.4|193.2|0
1641463430000|2022-01-06 10:03:50|195.58|193.38|195.52|193.32|195.58|193.38|195.52|193.32|0
1641463440000|2022-01-06 10:04:00|195.64|193.44|195.88|193.68|195.88|193.68|195.64|193.44|0
1641463450000|2022-01-06 10:04:10|195.76|193.56|196|193.8|196|193.8|195.76|193.56|0
1641463460000|2022-01-06 10:04:20|195.93|193.73|195.52|193.32|195.93|193.73|195.52|193.32|0
1641463470000|2022-01-06 10:04:30|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1641463480000|2022-01-06 10:04:40|195.64|193.44|195.64|193.44|195.64|193.44|195.64|193.44|0
1641463490000|2022-01-06 10:04:50|195.7|193.5|195.64|193.44|195.7|193.5|195.64|193.44|0
1641463500000|2022-01-06 10:05:00|195.76|193.56|195.76|193.56|195.76|193.56|195.64|193.44|0
1641463510000|2022-01-06 10:05:10|195.64|193.44|196|193.8|196|193.8|195.64|193.44|0
1641463520000|2022-01-06 10:05:20|196.12|193.92|196.05|193.85|196.12|193.92|196.05|193.85|0
1641463530000|2022-01-06 10:05:30|196|193.8|196.23|194.03|196.23|194.03|196|193.8|0
1641463540000|2022-01-06 10:05:40|196.17|193.97|196.11|193.91|196.17|193.97|196|193.8|0
1641463550000|2022-01-06 10:05:50|196.23|194.03|196.29|194.09|196.35|194.15|196.23|194.03|0
1641463560000|2022-01-06 10:06:00|196.11|193.91|196.11|193.91|196.47|194.27|196.11|193.91|0
1641463570000|2022-01-06 10:06:10|196.23|194.03|196|193.8|196.23|194.03|196|193.8|0
1641463580000|2022-01-06 10:06:20|195.88|193.68|195.93|193.73|196|193.8|195.88|193.68|0
1641463590000|2022-01-06 10:06:30|196|193.8|196|193.8|196|193.8|195.93|193.73|0
1641463600000|2022-01-06 10:06:40|195.99|193.79|196.11|193.91|196.11|193.91|195.99|193.79|0
1641463610000|2022-01-06 10:06:50|195.99|193.79|196.05|193.85|196.05|193.85|195.99|193.79|0
1641463620000|2022-01-06 10:07:00|196.11|193.91|196.11|193.91|196.11|193.91|196.11|193.91|0
1641463630000|2022-01-06 10:07:10|196.23|194.03|196.35|194.15|196.35|194.15|196.23|194.03|0
1641463640000|2022-01-06 10:07:20|196.23|194.03|196.47|194.27|196.47|194.27|196.23|194.03|0
1641463650000|2022-01-06 10:07:30|196.59|194.39|196.59|194.39|196.71|194.51|196.59|194.39|0
1641463660000|2022-01-06 10:07:40|196.47|194.27|196.23|194.03|196.47|194.27|196.23|194.03|0
1641463670000|2022-01-06 10:07:50|196.17|193.97|196.23|194.03|196.29|194.09|196.17|193.97|0
1641463680000|2022-01-06 10:08:00|196.11|193.91|196.41|194.21|196.47|194.27|196.11|193.91|0
1641463690000|2022-01-06 10:08:10|196.35|194.15|196.23|194.03|196.35|194.15|196.23|194.03|0
1641463700000|2022-01-06 10:08:20|196.35|194.15|196.23|194.03|196.35|194.15|196.23|194.03|0
1641463710000|2022-01-06 10:08:30|196.59|194.39|196.59|194.39|196.59|194.39|196.53|194.33|0
1641463720000|2022-01-06 10:08:40|196.95|194.75|197.07|194.87|197.07|194.87|196.95|194.75|0
1641463730000|2022-01-06 10:08:50|197.01|194.81|197.19|194.99|197.19|194.99|197.01|194.81|0
1641463740000|2022-01-06 10:09:00|197.13|194.93|197.19|194.99|197.31|195.11|197.07|194.87|0
1641463750000|2022-01-06 10:09:10|197.07|194.87|196.83|194.63|197.07|194.87|196.83|194.63|0
1641463760000|2022-01-06 10:09:20|196.71|194.51|196.59|194.39|196.71|194.51|196.59|194.39|0
1641463770000|2022-01-06 10:09:30|196.71|194.51|196.53|194.33|196.71|194.51|196.53|194.33|0
1641463780000|2022-01-06 10:09:40|196.47|194.27|196.83|194.63|196.83|194.63|196.47|194.27|0
1641463790000|2022-01-06 10:09:50|196.71|194.51|196.83|194.63|196.83|194.63|196.71|194.51|0
1641463800000|2022-01-06 10:10:00|196.71|194.51|196.71|194.51|196.71|194.51|196.71|194.51|0
1641463810000|2022-01-06 10:10:10|197.07|194.87|197.31|195.11|197.31|195.11|197.07|194.87|0
1641463820000|2022-01-06 10:10:20|197.43|195.23|197.37|195.17|197.43|195.23|197.37|195.17|0
1641463830000|2022-01-06 10:10:30|197.43|195.23|197.31|195.11|197.43|195.23|197.31|195.11|0
1641463840000|2022-01-06 10:10:40|197.19|194.99|197.31|195.11|197.37|195.17|197.19|194.99|0
1641463850000|2022-01-06 10:10:50|197.19|194.99|197.19|194.99|197.31|195.11|197.19|194.99|0
1641463860000|2022-01-06 10:11:00|197.25|195.05|197.31|195.11|197.31|195.11|197.19|194.99|0
1641463870000|2022-01-06 10:11:10|197.19|194.99|197.31|195.11|197.31|195.11|197.19|194.99|0
1641463880000|2022-01-06 10:11:20|197.19|194.99|197.19|194.99|197.19|194.99|197.19|194.99|0
1641463890000|2022-01-06 10:11:30|197.43|195.23|197.55|195.35|197.55|195.35|197.43|195.23|0
1641463900000|2022-01-06 10:11:40|197.73|195.53|197.43|195.23|197.73|195.53|197.43|195.23|0
1641463910000|2022-01-06 10:11:50|197.55|195.35|197.67|195.47|197.67|195.47|197.43|195.23|0
1641463920000|2022-01-06 10:12:00|197.79|195.59|197.55|195.35|197.79|195.59|197.55|195.35|0
1641463930000|2022-01-06 10:12:10|197.43|195.23|197.31|195.11|197.43|195.23|197.31|195.11|0
1641463940000|2022-01-06 10:12:20|197.55|195.35|197.67|195.47|197.67|195.47|197.55|195.35|0
1641463950000|2022-01-06 10:12:30|197.55|195.35|197.55|195.35|197.55|195.35|197.43|195.23|0
1641463960000|2022-01-06 10:12:40|197.67|195.47|197.43|195.23|197.67|195.47|197.43|195.23|0
1641463970000|2022-01-06 10:12:50|197.55|195.35|197.67|195.47|197.67|195.47|197.55|195.35|0
1641463980000|2022-01-06 10:13:00|197.61|195.41|197.43|195.23|197.61|195.41|197.43|195.23|0
1641463990000|2022-01-06 10:13:10|197.67|195.47|197.55|195.35|197.67|195.47|197.55|195.35|0
1641464000000|2022-01-06 10:13:20|197.67|195.47|197.43|195.23|197.67|195.47|197.43|195.23|0
1641464010000|2022-01-06 10:13:30|197.55|195.35|197.61|195.41|197.79|195.59|197.55|195.35|0
1641464020000|2022-01-06 10:13:40|197.67|195.47|197.67|195.47|197.67|195.47|197.67|195.47|0
1641464030000|2022-01-06 10:13:50|197.55|195.35|197.67|195.47|197.67|195.47|197.55|195.35|0
1641464040000|2022-01-06 10:14:00|197.79|195.59|197.67|195.47|197.79|195.59|197.67|195.47|0
1641464050000|2022-01-06 10:14:10|197.55|195.35|197.55|195.35|197.55|195.35|197.43|195.23|0
1641464060000|2022-01-06 10:14:20|197.6|195.4|197.79|195.59|197.79|195.59|197.6|195.4|0
1641464070000|2022-01-06 10:14:30|197.67|195.47|197.91|195.71|197.91|195.71|197.67|195.47|0
1641464080000|2022-01-06 10:14:40|197.79|195.59|197.79|195.59|197.79|195.59|197.79|195.59|0
1641464090000|2022-01-06 10:14:50|197.67|195.47|197.67|195.47|197.67|195.47|197.67|195.47|0
1641464100000|2022-01-06 10:15:00|197.79|195.59|197.67|195.47|197.79|195.59|197.67|195.47|0
1641464110000|2022-01-06 10:15:10|197.55|195.35|197.55|195.35|197.55|195.35|197.55|195.35|0
1641464120000|2022-01-06 10:15:20|197.6|195.4|197.55|195.35|197.6|195.4|197.55|195.35|0
1641464140000|2022-01-06 10:15:40|197.67|195.47|197.67|195.47|197.67|195.47|197.67|195.47|0
1641464170000|2022-01-06 10:16:10|197.55|195.35|197.55|195.35|197.67|195.47|197.55|195.35|0
1641464200000|2022-01-06 10:16:40|197.67|195.47|197.67|195.47|197.67|195.47|197.67|195.47|0
1641464210000|2022-01-06 10:16:50|197.79|195.59|197.67|195.47|197.79|195.59|197.67|195.47|0
1641464220000|2022-01-06 10:17:00|197.55|195.35|197.55|195.35|197.55|195.35|197.55|195.35|0
1641464250000|2022-01-06 10:17:30|197.67|195.47|197.55|195.35|197.67|195.47|197.55|195.35|0
1641464260000|2022-01-06 10:17:40|197.67|195.47|197.84|195.64|197.84|195.64|197.67|195.47|0
1641464270000|2022-01-06 10:17:50|197.91|195.71|197.91|195.71|197.91|195.71|197.91|195.71|0
1641464280000|2022-01-06 10:18:00|197.67|195.47|197.55|195.35|197.67|195.47|197.55|195.35|0
1641464290000|2022-01-06 10:18:10|197.67|195.47|197.07|194.87|197.67|195.47|197.07|194.87|0
1641464300000|2022-01-06 10:18:20|196.95|194.75|196.83|194.63|196.95|194.75|196.83|194.63|0
1641464310000|2022-01-06 10:18:30|196.95|194.75|196.83|194.63|196.95|194.75|196.83|194.63|0
1641464320000|2022-01-06 10:18:40|196.95|194.75|196.83|194.63|196.95|194.75|196.83|194.63|0
1641464330000|2022-01-06 10:18:50|196.95|194.75|196.95|194.75|196.95|194.75|196.95|194.75|0
1641464340000|2022-01-06 10:19:00|196.83|194.63|197.07|194.87|197.07|194.87|196.83|194.63|0
1641464350000|2022-01-06 10:19:10|196.95|194.75|196.83|194.63|196.95|194.75|196.83|194.63|0
1641464380000|2022-01-06 10:19:40|196.71|194.51|196.83|194.63|196.83|194.63|196.71|194.51|0
1641464390000|2022-01-06 10:19:50|196.88|194.68|197|194.8|197|194.8|196.88|194.68|0
1641464400000|2022-01-06 10:20:00|197.06|194.86|197.54|195.34|197.54|195.34|197.06|194.86|0
1641464410000|2022-01-06 10:20:10|197.42|195.22|197.42|195.22|197.42|195.22|197.42|195.22|0
1641464420000|2022-01-06 10:20:20|197.54|195.34|197.3|195.1|197.54|195.34|197.3|195.1|0
1641464430000|2022-01-06 10:20:30|197.06|194.86|197.06|194.86|197.06|194.86|197.06|194.86|0
1641464440000|2022-01-06 10:20:40|197.18|194.98|197.3|195.1|197.3|195.1|197.18|194.98|0
1641464450000|2022-01-06 10:20:50|197.42|195.22|197.3|195.1|197.42|195.22|197.3|195.1|0
1641464460000|2022-01-06 10:21:00|197.54|195.34|197.54|195.34|197.54|195.34|197.48|195.28|0
1641464470000|2022-01-06 10:21:10|197.6|195.4|197.66|195.46|197.66|195.46|197.6|195.4|0
1641464480000|2022-01-06 10:21:20|197.54|195.34|197.54|195.34|197.54|195.34|197.48|195.28|0
1641464490000|2022-01-06 10:21:30|197.66|195.46|198.02|195.82|198.02|195.82|197.66|195.46|0
1641464500000|2022-01-06 10:21:40|197.9|195.7|198.02|195.82|198.02|195.82|197.9|195.7|0
1641464510000|2022-01-06 10:21:50|198.14|195.94|198.26|196.06|198.26|196.06|198.14|195.94|0
1641464520000|2022-01-06 10:22:00|198.38|196.18|198.5|196.3|198.5|196.3|198.38|196.18|0
1641464530000|2022-01-06 10:22:10|198.62|196.42|198.5|196.3|198.62|196.42|198.5|196.3|0
1641464540000|2022-01-06 10:22:20|198.38|196.18|198.38|196.18|198.38|196.18|198.38|196.18|0
1641464550000|2022-01-06 10:22:30|198.5|196.3|198.5|196.3|198.5|196.3|198.5|196.3|0
1641464560000|2022-01-06 10:22:40|198.62|196.42|198.99|196.79|198.99|196.79|198.62|196.42|0
1641464570000|2022-01-06 10:22:50|198.87|196.67|198.62|196.42|198.87|196.67|198.62|196.42|0
1641464590000|2022-01-06 10:23:10|198.68|196.48|198.8|196.6|198.8|196.6|198.62|196.42|0
1641464600000|2022-01-06 10:23:20|198.87|196.67|198.99|196.79|198.99|196.79|198.87|196.67|0
1641464610000|2022-01-06 10:23:30|199.11|196.91|199.11|196.91|199.23|197.03|199.11|196.91|0
1641464620000|2022-01-06 10:23:40|199.23|197.03|199.11|196.91|199.23|197.03|199.11|196.91|0
1641464630000|2022-01-06 10:23:50|199.23|197.03|199.11|196.91|199.23|197.03|199.11|196.91|0
1641464640000|2022-01-06 10:24:00|198.99|196.79|199.11|196.91|199.11|196.91|198.99|196.79|0
1641464660000|2022-01-06 10:24:20|199.04|196.84|199.11|196.91|199.11|196.91|199.04|196.84|0
1641464670000|2022-01-06 10:24:30|199.23|197.03|199.11|196.91|199.35|197.15|199.11|196.91|0
1641464690000|2022-01-06 10:24:50|198.98|196.78|198.98|196.78|199.11|196.91|198.98|196.78|0
1641464700000|2022-01-06 10:25:00|198.86|196.66|198.62|196.42|198.86|196.66|198.62|196.42|0
1641464710000|2022-01-06 10:25:10|198.68|196.48|199.11|196.91|199.11|196.91|198.68|196.48|0
1641464730000|2022-01-06 10:25:30|198.86|196.66|198.86|196.66|198.86|196.66|198.86|196.66|0
1641464740000|2022-01-06 10:25:40|198.74|196.54|198.92|196.72|198.92|196.72|198.74|196.54|0
1641464750000|2022-01-06 10:25:50|198.98|196.78|198.92|196.72|198.98|196.78|198.86|196.66|0
1641464760000|2022-01-06 10:26:00|198.86|196.66|198.92|196.72|198.98|196.78|198.86|196.66|0
1641464770000|2022-01-06 10:26:10|198.86|196.66|198.86|196.66|198.98|196.78|198.86|196.66|0
1641464780000|2022-01-06 10:26:20|198.74|196.54|198.62|196.42|198.74|196.54|198.62|196.42|0
1641464790000|2022-01-06 10:26:30|198.86|196.66|198.86|196.66|198.86|196.66|198.86|196.66|0
1641464800000|2022-01-06 10:26:40|198.8|196.6|198.98|196.78|198.98|196.78|198.8|196.6|0
1641464810000|2022-01-06 10:26:50|199.23|197.03|199.22|197.02|199.23|197.03|199.22|197.02|0
1641464820000|2022-01-06 10:27:00|199.1|196.9|199.1|196.9|199.1|196.9|199.1|196.9|0
1641464830000|2022-01-06 10:27:10|199.16|196.96|198.98|196.78|199.16|196.96|198.98|196.78|0
1641464840000|2022-01-06 10:27:20|199.1|196.9|199.1|196.9|199.1|196.9|199.1|196.9|0
1641464850000|2022-01-06 10:27:30|198.98|196.78|199.22|197.02|199.35|197.15|198.98|196.78|0
1641464860000|2022-01-06 10:27:40|199.35|197.15|199.22|197.02|199.35|197.15|199.22|197.02|0
1641464880000|2022-01-06 10:28:00|198.74|196.54|198.62|196.42|198.74|196.54|198.62|196.42|0
1641464890000|2022-01-06 10:28:10|198.74|196.54|198.62|196.42|198.74|196.54|198.56|196.36|0
1641464900000|2022-01-06 10:28:20|198.68|196.48|198.74|196.54|198.74|196.54|198.62|196.42|0
1641464910000|2022-01-06 10:28:30|198.38|196.18|198.32|196.12|198.38|196.18|198.32|196.12|0
1641464920000|2022-01-06 10:28:40|198.38|196.18|198.26|196.06|198.38|196.18|198.26|196.06|0
1641464930000|2022-01-06 10:28:50|198.38|196.18|198.26|196.06|198.38|196.18|198.26|196.06|0
1641464940000|2022-01-06 10:29:00|198.38|196.18|198.5|196.3|198.5|196.3|198.38|196.18|0
1641464950000|2022-01-06 10:29:10|198.38|196.18|198.38|196.18|198.38|196.18|198.38|196.18|0
1641464960000|2022-01-06 10:29:20|198.5|196.3|198.44|196.24|198.5|196.3|198.44|196.24|0
1641464970000|2022-01-06 10:29:30|198.5|196.3|198.32|196.12|198.5|196.3|198.26|196.06|0
1641464980000|2022-01-06 10:29:40|198.38|196.18|198.56|196.36|198.56|196.36|198.38|196.18|0
1641464990000|2022-01-06 10:29:50|198.5|196.3|198.74|196.54|198.74|196.54|198.5|196.3|0
1641465000000|2022-01-06 10:30:00|198.68|196.48|198.5|196.3|198.74|196.54|198.5|196.3|0
1641465010000|2022-01-06 10:30:10|198.44|196.24|198.86|196.66|198.86|196.66|198.44|196.24|0
1641465020000|2022-01-06 10:30:20|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1641465030000|2022-01-06 10:30:30|198.86|196.66|198.86|196.66|198.86|196.66|198.86|196.66|0
1641465040000|2022-01-06 10:30:40|198.98|196.78|198.86|196.66|199.1|196.9|198.86|196.66|0
1641465050000|2022-01-06 10:30:50|198.74|196.54|198.74|196.54|198.74|196.54|198.74|196.54|0
1641465060000|2022-01-06 10:31:00|198.62|196.42|198.62|196.42|198.62|196.42|198.62|196.42|0
1641465070000|2022-01-06 10:31:10|198.74|196.54|198.86|196.66|198.86|196.66|198.74|196.54|0
1641465080000|2022-01-06 10:31:20|198.98|196.78|198.98|196.78|198.98|196.78|198.86|196.66|0
1641465090000|2022-01-06 10:31:30|199.1|196.9|199.58|197.38|199.58|197.38|199.1|196.9|0
1641465100000|2022-01-06 10:31:40|199.46|197.26|199.46|197.26|199.58|197.38|199.46|197.26|0
1641465110000|2022-01-06 10:31:50|199.34|197.14|199.34|197.14|199.34|197.14|199.34|197.14|0
1641465120000|2022-01-06 10:32:00|199.46|197.26|199.34|197.14|199.46|197.26|199.34|197.14|0
1641465130000|2022-01-06 10:32:10|199.4|197.2|199.46|197.26|199.46|197.26|199.4|197.2|0
1641465150000|2022-01-06 10:32:30|199.58|197.38|199.7|197.5|199.7|197.5|199.58|197.38|0
1641465160000|2022-01-06 10:32:40|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1641465170000|2022-01-06 10:32:50|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1641465180000|2022-01-06 10:33:00|199.46|197.26|199.58|197.38|199.58|197.38|199.46|197.26|0
1641465190000|2022-01-06 10:33:10|199.7|197.5|199.83|197.63|199.83|197.63|199.7|197.5|0
1641465210000|2022-01-06 10:33:30|199.95|197.75|199.83|197.63|199.95|197.75|199.83|197.63|0
1641465220000|2022-01-06 10:33:40|199.7|197.5|199.58|197.38|199.7|197.5|199.58|197.38|0
1641465230000|2022-01-06 10:33:50|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1641465240000|2022-01-06 10:34:00|199.83|197.63|199.58|197.38|199.83|197.63|199.58|197.38|0
1641465250000|2022-01-06 10:34:10|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1641465260000|2022-01-06 10:34:20|199.34|197.14|199.46|197.26|199.46|197.26|199.34|197.14|0
1641465270000|2022-01-06 10:34:30|199.34|197.14|199.34|197.14|199.34|197.14|199.34|197.14|0
1641465280000|2022-01-06 10:34:40|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1641465290000|2022-01-06 10:34:50|199.34|197.14|199.28|197.08|199.34|197.14|199.28|197.08|0
1641465300000|2022-01-06 10:35:00|199.34|197.14|199.7|197.5|199.7|197.5|199.34|197.14|0
1641465310000|2022-01-06 10:35:10|199.82|197.62|199.82|197.62|199.82|197.62|199.82|197.62|0
1641465330000|2022-01-06 10:35:30|199.76|197.56|199.7|197.5|199.76|197.56|199.7|197.5|0
1641465340000|2022-01-06 10:35:40|199.82|197.62|199.82|197.62|199.82|197.62|199.82|197.62|0
1641465350000|2022-01-06 10:35:50|199.95|197.75|200.31|198.11|200.31|198.11|199.95|197.75|0
1641465360000|2022-01-06 10:36:00|200.19|197.99|200.12|197.92|200.19|197.99|200.12|197.92|0
1641465370000|2022-01-06 10:36:10|200.19|197.99|203.27|201.07|203.27|201.07|200.19|197.99|0
1641465390000|2022-01-06 10:36:30|203.15|200.95|203.15|200.95|203.15|200.95|203.15|200.95|0
1641465400000|2022-01-06 10:36:40|203.03|200.83|203.03|200.83|203.15|200.95|203.03|200.83|0
1641465410000|2022-01-06 10:36:50|202.91|200.71|200.66|198.46|202.91|200.71|200.42|198.22|0
1641465420000|2022-01-06 10:37:00|200.78|198.58|200.66|198.46|200.78|198.58|200.66|198.46|0
1641465430000|2022-01-06 10:37:10|200.54|198.34|200.54|198.34|200.66|198.46|200.54|198.34|0
1641465440000|2022-01-06 10:37:20|200.66|198.46|200.54|198.34|200.66|198.46|200.54|198.34|0
1641465450000|2022-01-06 10:37:30|200.48|198.28|200.42|198.22|200.54|198.34|200.42|198.22|0
1641465460000|2022-01-06 10:37:40|200.54|198.34|200.54|198.34|200.54|198.34|200.54|198.34|0
1641465470000|2022-01-06 10:37:50|200.66|198.46|200.54|198.34|200.66|198.46|200.54|198.34|0
1641465480000|2022-01-06 10:38:00|200.66|198.46|200.78|198.58|200.78|198.58|200.66|198.46|0
1641465500000|2022-01-06 10:38:20|200.66|198.46|200.66|198.46|200.78|198.58|200.66|198.46|0
1641465520000|2022-01-06 10:38:40|200.72|198.52|200.66|198.46|200.78|198.58|200.66|198.46|0
1641465530000|2022-01-06 10:38:50|200.78|198.58|200.66|198.46|200.78|198.58|200.66|198.46|0
1641465540000|2022-01-06 10:39:00|200.54|198.34|200.54|198.34|200.54|198.34|200.42|198.22|0
1641465550000|2022-01-06 10:39:10|200.42|198.22|200.48|198.28|200.54|198.34|200.42|198.22|0
1641465560000|2022-01-06 10:39:20|200.54|198.34|200.9|198.7|200.9|198.7|200.54|198.34|0
1641465570000|2022-01-06 10:39:30|201.02|198.82|200.9|198.7|201.02|198.82|200.9|198.7|0
1641465580000|2022-01-06 10:39:40|201.02|198.82|201.02|198.82|201.02|198.82|200.9|198.7|0
1641465590000|2022-01-06 10:39:50|201.14|198.94|201.26|199.06|201.26|199.06|201.14|198.94|0
1641465600000|2022-01-06 10:40:00|201.14|198.94|201.14|198.94|201.14|198.94|201.14|198.94|0
1641465610000|2022-01-06 10:40:10|201.26|199.06|201.75|199.55|201.75|199.55|201.26|199.06|0
1641465620000|2022-01-06 10:40:20|201.63|199.43|201.51|199.31|201.63|199.43|201.51|199.31|0
1641465630000|2022-01-06 10:40:30|201.38|199.18|201.02|198.82|201.38|199.18|201.02|198.82|0
1641465640000|2022-01-06 10:40:40|200.9|198.7|200.66|198.46|200.9|198.7|200.66|198.46|0
1641465650000|2022-01-06 10:40:50|200.42|198.22|200.17|197.97|200.42|198.22|200.17|197.97|0
1641465660000|2022-01-06 10:41:00|199.93|197.73|199.93|197.73|199.93|197.73|199.93|197.73|0
1641465670000|2022-01-06 10:41:10|200.11|197.91|200.17|197.97|200.17|197.97|200.11|197.91|0
1641465680000|2022-01-06 10:41:20|200.11|197.91|200.05|197.85|200.17|197.97|200.05|197.85|0
1641465690000|2022-01-06 10:41:30|199.99|197.79|199.93|197.73|199.99|197.79|199.93|197.73|0
1641465700000|2022-01-06 10:41:40|200.05|197.85|199.69|197.49|200.05|197.85|199.57|197.37|0
1641465710000|2022-01-06 10:41:50|199.81|197.61|199.69|197.49|199.81|197.61|199.69|197.49|0
1641465720000|2022-01-06 10:42:00|199.45|197.25|198.85|196.65|199.45|197.25|198.85|196.65|0
1641465730000|2022-01-06 10:42:10|198.97|196.77|198.85|196.65|198.97|196.77|198.73|196.53|0
1641465740000|2022-01-06 10:42:20|198.97|196.77|198.73|196.53|198.97|196.77|198.73|196.53|0
1641465750000|2022-01-06 10:42:30|198.49|196.29|198.25|196.05|198.61|196.41|198.25|196.05|0
1641465760000|2022-01-06 10:42:40|198.3|196.1|198.25|196.05|198.3|196.1|198.25|196.05|0
1641465770000|2022-01-06 10:42:50|198.42|196.22|198.37|196.17|198.42|196.22|198.37|196.17|0
1641465780000|2022-01-06 10:43:00|198.01|195.81|197.65|195.45|198.01|195.81|197.65|195.45|0
1641465790000|2022-01-06 10:43:10|197.53|195.33|197.77|195.57|197.89|195.69|197.53|195.33|0
1641465800000|2022-01-06 10:43:20|197.65|195.45|197.65|195.45|197.65|195.45|197.65|195.45|0
1641465810000|2022-01-06 10:43:30|197.77|195.57|197.77|195.57|197.77|195.57|197.65|195.45|0
1641465820000|2022-01-06 10:43:40|197.53|195.33|197.41|195.21|197.53|195.33|197.41|195.21|0
1641465830000|2022-01-06 10:43:50|197.53|195.33|197.65|195.45|197.77|195.57|197.53|195.33|0
1641465840000|2022-01-06 10:44:00|197.77|195.57|197.89|195.69|197.89|195.69|197.77|195.57|0
1641465850000|2022-01-06 10:44:10|197.77|195.57|198.13|195.93|198.13|195.93|197.77|195.57|0
1641465860000|2022-01-06 10:44:20|197.89|195.69|197.82|195.62|197.89|195.69|197.77|195.57|0
1641465870000|2022-01-06 10:44:30|197.89|195.69|198.01|195.81|198.01|195.81|197.89|195.69|0
1641465880000|2022-01-06 10:44:40|198.37|196.17|198.37|196.17|198.37|196.17|198.37|196.17|0
1641465890000|2022-01-06 10:44:50|198.13|195.93|198.37|196.17|198.49|196.29|198.13|195.93|0
1641465900000|2022-01-06 10:45:00|198.42|196.22|198.49|196.29|198.49|196.29|198.25|196.05|0
1641465910000|2022-01-06 10:45:10|198.54|196.34|198.73|196.53|198.73|196.53|198.49|196.29|0
1641465920000|2022-01-06 10:45:20|198.61|196.41|198.49|196.29|198.61|196.41|198.49|196.29|0
1641465930000|2022-01-06 10:45:30|198.37|196.17|198.61|196.41|198.61|196.41|198.37|196.17|0
1641465940000|2022-01-06 10:45:40|198.49|196.29|198.61|196.41|198.61|196.41|198.49|196.29|0
1641465950000|2022-01-06 10:45:50|198.49|196.29|199.09|196.89|199.09|196.89|198.49|196.29|0
1641465970000|2022-01-06 10:46:10|199.21|197.01|199.33|197.13|199.33|197.13|199.21|197.01|0
1641465980000|2022-01-06 10:46:20|199.45|197.25|199.57|197.37|199.57|197.37|199.39|197.19|0
1641465990000|2022-01-06 10:46:30|199.45|197.25|199.39|197.19|199.45|197.25|199.39|197.19|0
1641466000000|2022-01-06 10:46:40|199.45|197.25|199.45|197.25|199.45|197.25|199.45|197.25|0
1641466010000|2022-01-06 10:46:50|199.57|197.37|199.45|197.25|199.57|197.37|199.45|197.25|0
1641466020000|2022-01-06 10:47:00|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1641466030000|2022-01-06 10:47:10|199.38|197.18|199.33|197.13|199.38|197.18|199.26|197.06|0
1641466040000|2022-01-06 10:47:20|199.21|197.01|198.85|196.65|199.21|197.01|198.85|196.65|0
1641466050000|2022-01-06 10:47:30|198.72|196.52|198.72|196.52|198.85|196.65|198.72|196.52|0
1641466060000|2022-01-06 10:47:40|198.78|196.58|198.72|196.52|198.85|196.65|198.72|196.52|0
1641466070000|2022-01-06 10:47:50|198.78|196.58|198.97|196.77|198.97|196.77|198.78|196.58|0
1641466080000|2022-01-06 10:48:00|199.09|196.89|199.21|197.01|199.21|197.01|199.09|196.89|0
1641466100000|2022-01-06 10:48:20|199.33|197.13|199.26|197.06|199.33|197.13|199.21|197.01|0
1641466110000|2022-01-06 10:48:30|199.33|197.13|198.9|196.7|199.33|197.13|198.9|196.7|0
1641466120000|2022-01-06 10:48:40|199.09|196.89|198.96|196.76|199.09|196.89|198.96|196.76|0
1641466130000|2022-01-06 10:48:50|199.09|196.89|199.21|197.01|199.21|197.01|199.09|196.89|0
1641466140000|2022-01-06 10:49:00|199.33|197.13|199.45|197.25|199.45|197.25|199.33|197.13|0
1641466150000|2022-01-06 10:49:10|199.33|197.13|199.21|197.01|199.33|197.13|199.21|197.01|0
1641466160000|2022-01-06 10:49:20|199.33|197.13|199.33|197.13|199.45|197.25|199.33|197.13|0
1641466170000|2022-01-06 10:49:30|199.38|197.18|199.45|197.25|199.45|197.25|199.38|197.18|0
1641466180000|2022-01-06 10:49:40|199.33|197.13|199.26|197.06|199.33|197.13|199.26|197.06|0
1641466190000|2022-01-06 10:49:50|199.33|197.13|199.45|197.25|199.45|197.25|199.33|197.13|0
1641466200000|2022-01-06 10:50:00|199.33|197.13|199.33|197.13|199.38|197.18|199.33|197.13|0
1641466210000|2022-01-06 10:50:10|199.45|197.25|199.45|197.25|199.57|197.37|199.45|197.25|0
1641466220000|2022-01-06 10:50:20|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1641466230000|2022-01-06 10:50:30|199.81|197.61|199.93|197.73|199.93|197.73|199.81|197.61|0
1641466240000|2022-01-06 10:50:40|199.99|197.79|199.93|197.73|199.99|197.79|199.81|197.61|0
1641466250000|2022-01-06 10:50:50|199.87|197.67|199.93|197.73|200.05|197.85|199.87|197.67|0
1641466260000|2022-01-06 10:51:00|199.81|197.61|199.81|197.61|199.81|197.61|199.69|197.49|0
1641466270000|2022-01-06 10:51:10|199.69|197.49|199.57|197.37|199.69|197.49|199.57|197.37|0
1641466280000|2022-01-06 10:51:20|199.5|197.3|199.45|197.25|199.57|197.37|199.45|197.25|0
1641466290000|2022-01-06 10:51:30|199.32|197.12|199.2|197|199.32|197.12|199.2|197|0
1641466300000|2022-01-06 10:51:40|199.08|196.88|199.32|197.12|199.32|197.12|199.08|196.88|0
1641466310000|2022-01-06 10:51:50|199.45|197.25|199.32|197.12|199.45|197.25|199.32|197.12|0
1641466320000|2022-01-06 10:52:00|199.69|197.49|199.57|197.37|199.69|197.49|199.57|197.37|0
1641466330000|2022-01-06 10:52:10|199.32|197.12|199.32|197.12|199.45|197.25|199.32|197.12|0
1641466340000|2022-01-06 10:52:20|199.38|197.18|199.38|197.18|199.38|197.18|199.38|197.18|0
1641466350000|2022-01-06 10:52:30|199.44|197.24|198.96|196.76|199.44|197.24|198.96|196.76|0
1641466360000|2022-01-06 10:52:40|199.02|196.82|198.6|196.4|199.02|196.82|198.6|196.4|0
1641466370000|2022-01-06 10:52:50|198.54|196.34|198.6|196.4|198.6|196.4|198.54|196.34|0
1641466380000|2022-01-06 10:53:00|198.48|196.28|198.48|196.28|198.48|196.28|198.36|196.16|0
1641466390000|2022-01-06 10:53:10|198.36|196.16|198.36|196.16|198.42|196.22|198.36|196.16|0
1641466400000|2022-01-06 10:53:20|198.24|196.04|198.48|196.28|198.48|196.28|198.24|196.04|0
1641466420000|2022-01-06 10:53:40|198.6|196.4|198.72|196.52|198.72|196.52|198.6|196.4|0
1641466430000|2022-01-06 10:53:50|198.6|196.4|198.6|196.4|198.6|196.4|198.6|196.4|0
1641466440000|2022-01-06 10:54:00|198.48|196.28|198.48|196.28|198.48|196.28|198.48|196.28|0
1641466450000|2022-01-06 10:54:10|198.36|196.16|198|195.8|198.36|196.16|198|195.8|0
1641466460000|2022-01-06 10:54:20|198.12|195.92|198.24|196.04|198.36|196.16|198.12|195.92|0
1641466470000|2022-01-06 10:54:30|198.18|195.98|198.12|195.92|198.18|195.98|198|195.8|0
1641466490000|2022-01-06 10:54:50|198.06|195.86|198.12|195.92|198.12|195.92|197.88|195.68|0
1641466500000|2022-01-06 10:55:00|198.36|196.16|198.36|196.16|198.36|196.16|198.36|196.16|0
1641466510000|2022-01-06 10:55:10|198.42|196.22|198.24|196.04|198.42|196.22|198.24|196.04|0
1641466520000|2022-01-06 10:55:20|198.36|196.16|198.36|196.16|198.36|196.16|198.36|196.16|0
1641466530000|2022-01-06 10:55:30|198.24|196.04|198.24|196.04|198.24|196.04|198.24|196.04|0
1641466540000|2022-01-06 10:55:40|198.36|196.16|198.36|196.16|198.48|196.28|198.36|196.16|0
1641466550000|2022-01-06 10:55:50|198.48|196.28|198.6|196.4|198.6|196.4|198.48|196.28|0
1641466560000|2022-01-06 10:56:00|198.48|196.28|198.6|196.4|198.6|196.4|198.48|196.28|0
1641466570000|2022-01-06 10:56:10|198.54|196.34|198.54|196.34|198.54|196.34|198.54|196.34|0
1641466580000|2022-01-06 10:56:20|198.48|196.28|198.6|196.4|198.6|196.4|198.48|196.28|0
1641466590000|2022-01-06 10:56:30|198.72|196.52|198.72|196.52|198.72|196.52|198.6|196.4|0
1641466600000|2022-01-06 10:56:40|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1641466610000|2022-01-06 10:56:50|198.9|196.7|198.96|196.76|198.96|196.76|198.9|196.7|0
1641466620000|2022-01-06 10:57:00|198.84|196.64|198.6|196.4|198.84|196.64|198.6|196.4|0
1641466630000|2022-01-06 10:57:10|198.72|196.52|198.72|196.52|198.72|196.52|198.6|196.4|0
1641466640000|2022-01-06 10:57:20|198.6|196.4|198.6|196.4|198.6|196.4|198.6|196.4|0
1641466650000|2022-01-06 10:57:30|198.66|196.46|198.42|196.22|198.66|196.46|198.42|196.22|0
1641466660000|2022-01-06 10:57:40|198.36|196.16|198.12|195.92|198.36|196.16|198.12|195.92|0
1641466670000|2022-01-06 10:57:50|198|195.8|198.24|196.04|198.24|196.04|197.88|195.68|0
1641466680000|2022-01-06 10:58:00|198.36|196.16|198.24|196.04|198.36|196.16|198.24|196.04|0
1641466690000|2022-01-06 10:58:10|198.36|196.16|198.78|196.58|198.78|196.58|198.36|196.16|0
1641466700000|2022-01-06 10:58:20|198.84|196.64|198.96|196.76|198.96|196.76|198.84|196.64|0
1641466710000|2022-01-06 10:58:30|198.9|196.7|198.36|196.16|198.9|196.7|198.36|196.16|0
1641466720000|2022-01-06 10:58:40|198.24|196.04|198.24|196.04|198.24|196.04|198.12|195.92|0
1641466730000|2022-01-06 10:58:50|198|195.8|197.88|195.68|198|195.8|197.88|195.68|0
1641466740000|2022-01-06 10:59:00|198.24|196.04|198.42|196.22|198.42|196.22|198.24|196.04|0
1641466750000|2022-01-06 10:59:10|198.36|196.16|198.24|196.04|198.36|196.16|198.24|196.04|0
1641466760000|2022-01-06 10:59:20|198.36|196.16|198.48|196.28|198.48|196.28|198.36|196.16|0
1641466770000|2022-01-06 10:59:30|198.36|196.16|198.48|196.28|198.48|196.28|198.36|196.16|0
1641466780000|2022-01-06 10:59:40|198.42|196.22|198.24|196.04|198.42|196.22|198.12|195.92|0
1641466790000|2022-01-06 10:59:50|198.12|195.92|198.36|196.16|198.36|196.16|198.12|195.92|0
1641466800000|2022-01-06 11:00:00|198.48|196.28|198.36|196.16|198.48|196.28|198.3|196.1|0
1641466810000|2022-01-06 11:00:10|198.48|196.28|198.6|196.4|198.6|196.4|198.48|196.28|0
1641466830000|2022-01-06 11:00:30|198.36|196.16|197.94|195.74|198.36|196.16|197.94|195.74|0
1641466840000|2022-01-06 11:00:40|198.12|195.92|198.24|196.04|198.24|196.04|198.12|195.92|0
1641466850000|2022-01-06 11:00:50|198.18|195.98|198.24|196.04|198.24|196.04|198.18|195.98|0
1641466860000|2022-01-06 11:01:00|198.36|196.16|198.78|196.58|198.78|196.58|198.36|196.16|0
1641466870000|2022-01-06 11:01:10|198.84|196.64|198.96|196.76|198.96|196.76|198.84|196.64|0
1641466880000|2022-01-06 11:01:20|199.02|196.82|198.96|196.76|199.02|196.82|198.84|196.64|0
1641466890000|2022-01-06 11:01:30|199.02|196.82|199.32|197.12|199.32|197.12|199.02|196.82|0
1641466900000|2022-01-06 11:01:40|199.44|197.24|199.32|197.12|199.44|197.24|199.32|197.12|0
1641466910000|2022-01-06 11:01:50|199.2|197|199.2|197|199.2|197|199.2|197|0
1641466920000|2022-01-06 11:02:00|199.08|196.88|199.08|196.88|199.2|197|199.08|196.88|0
1641466930000|2022-01-06 11:02:10|198.9|196.7|198.9|196.7|198.9|196.7|198.9|196.7|0
1641466940000|2022-01-06 11:02:20|199.08|196.88|199.08|196.88|199.14|196.94|199.08|196.88|0
1641466950000|2022-01-06 11:02:30|198.96|196.76|198.78|196.58|198.96|196.76|198.78|196.58|0
1641466960000|2022-01-06 11:02:40|198.96|196.76|198.96|196.76|198.96|196.76|198.84|196.64|0
1641466970000|2022-01-06 11:02:50|199.02|196.82|199.08|196.88|199.14|196.94|199.02|196.82|0
1641466980000|2022-01-06 11:03:00|199.26|197.06|199.08|196.88|199.26|197.06|199.08|196.88|0
1641466990000|2022-01-06 11:03:10|199.2|197|199.26|197.06|199.32|197.12|199.2|197|0
1641467000000|2022-01-06 11:03:20|199.14|196.94|199.2|197|199.26|197.06|199.14|196.94|0
1641467010000|2022-01-06 11:03:30|199.08|196.88|199.08|196.88|199.08|196.88|199.08|196.88|0
1641467020000|2022-01-06 11:03:40|199.02|196.82|199.2|197|199.2|197|199.02|196.82|0
1641467030000|2022-01-06 11:03:50|199.32|197.12|199.32|197.12|199.32|197.12|199.26|197.06|0
1641467040000|2022-01-06 11:04:00|199.44|197.24|199.44|197.24|199.44|197.24|199.44|197.24|0
1641467050000|2022-01-06 11:04:10|199.5|197.3|199.92|197.72|199.92|197.72|199.5|197.3|0
1641467060000|2022-01-06 11:04:20|200.04|197.84|199.92|197.72|200.04|197.84|199.92|197.72|0
1641467070000|2022-01-06 11:04:30|200.04|197.84|200.04|197.84|200.04|197.84|200.04|197.84|0
1641467080000|2022-01-06 11:04:40|199.92|197.72|199.92|197.72|199.92|197.72|199.8|197.6|0
1641467090000|2022-01-06 11:04:50|199.8|197.6|199.68|197.48|199.8|197.6|199.68|197.48|0
1641467100000|2022-01-06 11:05:00|199.92|197.72|199.92|197.72|199.92|197.72|199.92|197.72|0
1641467110000|2022-01-06 11:05:10|200.04|197.84|200.28|198.08|200.28|198.08|200.04|197.84|0
1641467120000|2022-01-06 11:05:20|200.4|198.2|200.4|198.2|200.4|198.2|200.4|198.2|0
1641467130000|2022-01-06 11:05:30|200.34|198.14|200.4|198.2|200.4|198.2|200.34|198.14|0
1641467140000|2022-01-06 11:05:40|200.28|198.08|200.28|198.08|200.28|198.08|200.22|198.02|0
1641467160000|2022-01-06 11:06:00|199.8|197.6|199.74|197.54|199.8|197.6|199.74|197.54|0
1641467170000|2022-01-06 11:06:10|199.68|197.48|199.68|197.48|199.68|197.48|199.68|197.48|0
1641467180000|2022-01-06 11:06:20|199.74|197.54|199.8|197.6|199.8|197.6|199.68|197.48|0
1641467190000|2022-01-06 11:06:30|199.74|197.54|199.32|197.12|199.74|197.54|199.32|197.12|0
1641467200000|2022-01-06 11:06:40|199.2|197|199.08|196.88|199.2|197|199.08|196.88|0
1641467210000|2022-01-06 11:06:50|199.13|196.93|199.13|196.93|199.13|196.93|199.13|196.93|0
1641467220000|2022-01-06 11:07:00|199.2|197|199.2|197|199.2|197|199.2|197|0
1641467240000|2022-01-06 11:07:20|199.08|196.88|199.08|196.88|199.08|196.88|198.96|196.76|0
1641467250000|2022-01-06 11:07:30|198.96|196.76|198.72|196.52|198.96|196.76|198.72|196.52|0
1641467260000|2022-01-06 11:07:40|198.59|196.39|198.72|196.52|198.72|196.52|198.59|196.39|0
1641467270000|2022-01-06 11:07:50|199.13|196.93|198.84|196.64|199.13|196.93|198.84|196.64|0
1641467280000|2022-01-06 11:08:00|198.77|196.57|198.65|196.45|198.77|196.57|198.65|196.45|0
1641467290000|2022-01-06 11:08:10|198.71|196.51|198.96|196.76|198.96|196.76|198.71|196.51|0
1641467300000|2022-01-06 11:08:20|198.89|196.69|198.84|196.64|198.89|196.69|198.71|196.51|0
1641467310000|2022-01-06 11:08:30|198.96|196.76|198.84|196.64|198.96|196.76|198.84|196.64|0
1641467320000|2022-01-06 11:08:40|198.96|196.76|198.84|196.64|198.96|196.76|198.84|196.64|0
1641467330000|2022-01-06 11:08:50|198.71|196.51|198.71|196.51|198.71|196.51|198.59|196.39|0
1641467340000|2022-01-06 11:09:00|198.59|196.39|198.35|196.15|198.59|196.39|198.35|196.15|0
1641467350000|2022-01-06 11:09:10|198.23|196.03|198.11|195.91|198.23|196.03|198.11|195.91|0
1641467360000|2022-01-06 11:09:20|198.23|196.03|198.35|196.15|198.35|196.15|198.23|196.03|0
1641467370000|2022-01-06 11:09:30|198.29|196.09|198.23|196.03|198.29|196.09|198.23|196.03|0
1641467380000|2022-01-06 11:09:40|198.35|196.15|198.11|195.91|198.35|196.15|198.11|195.91|0
1641467390000|2022-01-06 11:09:50|198.17|195.97|198.11|195.91|198.17|195.97|198.11|195.91|0
1641467400000|2022-01-06 11:10:00|198.23|196.03|198.17|195.97|198.23|196.03|198.11|195.91|0
1641467410000|2022-01-06 11:10:10|198.11|195.91|197.87|195.67|198.11|195.91|197.87|195.67|0
1641467420000|2022-01-06 11:10:20|197.75|195.55|197.75|195.55|197.75|195.55|197.63|195.43|0
1641467430000|2022-01-06 11:10:30|197.87|195.67|197.69|195.49|197.87|195.67|197.69|195.49|0
1641467440000|2022-01-06 11:10:40|197.75|195.55|197.99|195.79|197.99|195.79|197.75|195.55|0
1641467450000|2022-01-06 11:10:50|198.23|196.03|198.11|195.91|198.23|196.03|197.99|195.79|0
1641467460000|2022-01-06 11:11:00|198.23|196.03|198.35|196.15|198.35|196.15|198.23|196.03|0
1641467470000|2022-01-06 11:11:10|198.41|196.21|198.35|196.15|198.41|196.21|198.35|196.15|0
1641467480000|2022-01-06 11:11:20|198.41|196.21|198.35|196.15|198.41|196.21|198.35|196.15|0
1641467490000|2022-01-06 11:11:30|198.41|196.21|198.35|196.15|198.41|196.21|198.35|196.15|0
1641467500000|2022-01-06 11:11:40|198.47|196.27|198.17|195.97|198.47|196.27|198.17|195.97|0
1641467510000|2022-01-06 11:11:50|197.99|195.79|198.05|195.85|198.05|195.85|197.81|195.61|0
1641467520000|2022-01-06 11:12:00|198.11|195.91|197.75|195.55|198.11|195.91|197.75|195.55|0
1641467530000|2022-01-06 11:12:10|197.87|195.67|197.87|195.67|197.87|195.67|197.81|195.61|0
1641467540000|2022-01-06 11:12:20|197.93|195.73|197.93|195.73|197.99|195.79|197.93|195.73|0
1641467550000|2022-01-06 11:12:30|197.99|195.79|198.05|195.85|198.05|195.85|197.99|195.79|0
1641467560000|2022-01-06 11:12:40|197.99|195.79|197.99|195.79|198.11|195.91|197.99|195.79|0
1641467580000|2022-01-06 11:13:00|198.05|195.85|197.99|195.79|198.05|195.85|197.87|195.67|0
1641467590000|2022-01-06 11:13:10|197.75|195.55|197.63|195.43|197.75|195.55|197.63|195.43|0
1641467600000|2022-01-06 11:13:20|197.75|195.55|197.63|195.43|197.75|195.55|197.63|195.43|0
1641467610000|2022-01-06 11:13:30|197.51|195.31|197.51|195.31|197.51|195.31|197.51|195.31|0
1641467620000|2022-01-06 11:13:40|197.39|195.19|197.51|195.31|197.51|195.31|197.39|195.19|0
1641467640000|2022-01-06 11:14:00|197.69|195.49|197.75|195.55|197.75|195.55|197.69|195.49|0
1641467650000|2022-01-06 11:14:10|197.69|195.49|197.63|195.43|197.75|195.55|197.63|195.43|0
1641467660000|2022-01-06 11:14:20|197.39|195.19|197.51|195.31|197.63|195.43|197.39|195.19|0
1641467670000|2022-01-06 11:14:30|197.57|195.37|197.57|195.37|197.57|195.37|197.57|195.37|0
1641467680000|2022-01-06 11:14:40|197.51|195.31|197.51|195.31|197.63|195.43|197.51|195.31|0
1641467690000|2022-01-06 11:14:50|197.63|195.43|197.69|195.49|197.75|195.55|197.63|195.43|0
1641467700000|2022-01-06 11:15:00|198.11|195.91|198.11|195.91|198.11|195.91|198.05|195.85|0
1641467710000|2022-01-06 11:15:10|198.17|195.97|198.05|195.85|198.17|195.97|198.05|195.85|0
1641467720000|2022-01-06 11:15:20|198.11|195.91|197.75|195.55|198.11|195.91|197.75|195.55|0
1641467740000|2022-01-06 11:15:40|197.69|195.49|197.75|195.55|197.75|195.55|197.69|195.49|0
1641467750000|2022-01-06 11:15:50|197.69|195.49|197.69|195.49|197.75|195.55|197.69|195.49|0
1641467760000|2022-01-06 11:16:00|197.63|195.43|197.87|195.67|197.87|195.67|197.63|195.43|0
1641467780000|2022-01-06 11:16:20|197.93|195.73|197.87|195.67|197.99|195.79|197.87|195.67|0
1641467790000|2022-01-06 11:16:30|197.75|195.55|197.63|195.43|197.75|195.55|197.63|195.43|0
1641467800000|2022-01-06 11:16:40|197.51|195.31|197.39|195.19|197.51|195.31|197.27|195.07|0
1641467810000|2022-01-06 11:16:50|197.27|195.07|197.27|195.07|197.27|195.07|197.27|195.07|0
1641467820000|2022-01-06 11:17:00|197.51|195.31|197.75|195.55|197.75|195.55|197.51|195.31|0
1641467830000|2022-01-06 11:17:10|197.63|195.43|197.75|195.55|197.75|195.55|197.51|195.31|0
1641467840000|2022-01-06 11:17:20|197.87|195.67|197.87|195.67|197.87|195.67|197.87|195.67|0
1641467850000|2022-01-06 11:17:30|197.75|195.55|197.87|195.67|197.87|195.67|197.75|195.55|0
1641467860000|2022-01-06 11:17:40|197.75|195.55|197.63|195.43|197.75|195.55|197.63|195.43|0
1641467870000|2022-01-06 11:17:50|197.27|195.07|197.21|195.01|197.33|195.13|197.21|195.01|0
1641467880000|2022-01-06 11:18:00|197.39|195.19|197.51|195.31|197.51|195.31|197.39|195.19|0
1641467890000|2022-01-06 11:18:10|197.39|195.19|197.27|195.07|197.39|195.19|197.27|195.07|0
1641467900000|2022-01-06 11:18:20|197.39|195.19|197.33|195.13|197.39|195.19|197.27|195.07|0
1641467910000|2022-01-06 11:18:30|197.27|195.07|197.27|195.07|197.33|195.13|197.27|195.07|0
1641467920000|2022-01-06 11:18:40|197.21|195.01|197.15|194.95|197.21|195.01|197.15|194.95|0
1641467930000|2022-01-06 11:18:50|197.63|195.43|197.75|195.55|197.81|195.61|197.63|195.43|0
1641467940000|2022-01-06 11:19:00|197.87|195.67|197.87|195.67|197.87|195.67|197.87|195.67|0
1641467950000|2022-01-06 11:19:10|197.75|195.55|197.87|195.67|197.87|195.67|197.75|195.55|0
1641467960000|2022-01-06 11:19:20|198.11|195.91|197.87|195.67|198.11|195.91|197.87|195.67|0
1641467970000|2022-01-06 11:19:30|197.99|195.79|197.99|195.79|197.99|195.79|197.99|195.79|0
1641467980000|2022-01-06 11:19:40|198.11|195.91|198.17|195.97|198.23|196.03|197.99|195.79|0
1641467990000|2022-01-06 11:19:50|198.11|195.91|197.87|195.67|198.11|195.91|197.87|195.67|0
1641468000000|2022-01-06 11:20:00|197.99|195.79|197.93|195.73|197.99|195.79|197.87|195.67|0
1641468010000|2022-01-06 11:20:10|198.11|195.91|198.23|196.03|198.23|196.03|198.11|195.91|0
1641468020000|2022-01-06 11:20:20|198.35|196.15|198.23|196.03|198.35|196.15|198.23|196.03|0
1641468030000|2022-01-06 11:20:30|198.11|195.91|198.11|195.91|198.11|195.91|198.11|195.91|0
1641468040000|2022-01-06 11:20:40|198.05|195.85|197.93|195.73|198.05|195.85|197.93|195.73|0
1641468050000|2022-01-06 11:20:50|197.69|195.49|197.75|195.55|197.81|195.61|197.69|195.49|0
1641468060000|2022-01-06 11:21:00|197.63|195.43|197.63|195.43|197.63|195.43|197.63|195.43|0
1641468070000|2022-01-06 11:21:10|197.69|195.49|197.51|195.31|197.69|195.49|197.51|195.31|0
1641468080000|2022-01-06 11:21:20|197.39|195.19|197.15|194.95|197.39|195.19|197.15|194.95|0
1641468090000|2022-01-06 11:21:30|197.03|194.83|197.15|194.95|197.15|194.95|197.03|194.83|0
1641468100000|2022-01-06 11:21:40|197.27|195.07|197.15|194.95|197.39|195.19|197.15|194.95|0
1641468110000|2022-01-06 11:21:50|197.27|195.07|197.15|194.95|197.27|195.07|197.03|194.83|0
1641468120000|2022-01-06 11:22:00|197.27|195.07|197.15|194.95|197.27|195.07|197.15|194.95|0
1641468130000|2022-01-06 11:22:10|197.27|195.07|197.15|194.95|197.27|195.07|197.09|194.89|0
1641468140000|2022-01-06 11:22:20|197.09|194.89|196.79|194.59|197.09|194.89|196.79|194.59|0
1641468150000|2022-01-06 11:22:30|196.91|194.71|196.97|194.77|197.03|194.83|196.91|194.71|0
1641468160000|2022-01-06 11:22:40|197.03|194.83|196.97|194.77|197.03|194.83|196.91|194.71|0
1641468170000|2022-01-06 11:22:50|197.03|194.83|197.03|194.83|197.03|194.83|197.03|194.83|0
1641468180000|2022-01-06 11:23:00|197.15|194.95|197.27|195.07|197.27|195.07|197.15|194.95|0
1641468190000|2022-01-06 11:23:10|197.15|194.95|197.15|194.95|197.27|195.07|197.15|194.95|0
1641468200000|2022-01-06 11:23:20|197.39|195.19|197.39|195.19|197.39|195.19|197.39|195.19|0
1641468210000|2022-01-06 11:23:30|197.44|195.24|197.44|195.24|197.51|195.31|197.44|195.24|0
1641468220000|2022-01-06 11:23:40|197.39|195.19|197.15|194.95|197.39|195.19|197.15|194.95|0
1641468230000|2022-01-06 11:23:50|197.09|194.89|196.91|194.71|197.15|194.95|196.91|194.71|0
1641468240000|2022-01-06 11:24:00|196.79|194.59|196.67|194.47|196.79|194.59|196.67|194.47|0
1641468250000|2022-01-06 11:24:10|196.79|194.59|196.91|194.71|196.91|194.71|196.79|194.59|0
1641468260000|2022-01-06 11:24:20|197.03|194.83|196.67|194.47|197.03|194.83|196.67|194.47|0
1641468270000|2022-01-06 11:24:30|196.55|194.35|196.55|194.35|196.55|194.35|196.55|194.35|0
1641468280000|2022-01-06 11:24:40|196.61|194.41|196.79|194.59|196.79|194.59|196.61|194.41|0
1641468290000|2022-01-06 11:24:50|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1641468300000|2022-01-06 11:25:00|196.79|194.59|196.55|194.35|196.79|194.59|196.55|194.35|0
1641468310000|2022-01-06 11:25:10|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1641468320000|2022-01-06 11:25:20|196.43|194.23|196.31|194.11|196.43|194.23|196.31|194.11|0
1641468330000|2022-01-06 11:25:30|196.43|194.23|196.55|194.35|196.55|194.35|196.43|194.23|0
1641468340000|2022-01-06 11:25:40|196.67|194.47|196.67|194.47|196.67|194.47|196.55|194.35|0
1641468350000|2022-01-06 11:25:50|196.61|194.41|196.79|194.59|196.79|194.59|196.61|194.41|0
1641468360000|2022-01-06 11:26:00|196.67|194.47|197.03|194.83|197.03|194.83|196.67|194.47|0
1641468370000|2022-01-06 11:26:10|197.08|194.88|197.32|195.12|197.32|195.12|197.08|194.88|0
1641468380000|2022-01-06 11:26:20|197.27|195.07|197.39|195.19|197.39|195.19|197.27|195.07|0
1641468390000|2022-01-06 11:26:30|197.51|195.31|197.63|195.43|197.63|195.43|197.51|195.31|0
1641468400000|2022-01-06 11:26:40|197.75|195.55|197.51|195.31|197.75|195.55|197.51|195.31|0
1641468410000|2022-01-06 11:26:50|197.44|195.24|197.44|195.24|197.51|195.31|197.39|195.19|0
1641468420000|2022-01-06 11:27:00|197.51|195.31|197.2|195|197.51|195.31|197.2|195|0
1641468430000|2022-01-06 11:27:10|197.15|194.95|196.91|194.71|197.15|194.95|196.91|194.71|0
1641468440000|2022-01-06 11:27:20|197.03|194.83|196.91|194.71|197.03|194.83|196.91|194.71|0
1641468450000|2022-01-06 11:27:30|196.79|194.59|196.79|194.59|196.79|194.59|196.72|194.52|0
1641468460000|2022-01-06 11:27:40|196.67|194.47|196.79|194.59|196.79|194.59|196.67|194.47|0
1641468470000|2022-01-06 11:27:50|196.67|194.47|196.43|194.23|196.67|194.47|196.43|194.23|0
1641468480000|2022-01-06 11:28:00|196.55|194.35|196.67|194.47|196.67|194.47|196.43|194.23|0
1641468490000|2022-01-06 11:28:10|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1641468500000|2022-01-06 11:28:20|196.67|194.47|196.67|194.47|196.79|194.59|196.67|194.47|0
1641468510000|2022-01-06 11:28:30|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1641468520000|2022-01-06 11:28:40|196.72|194.52|196.79|194.59|196.79|194.59|196.72|194.52|0
1641468530000|2022-01-06 11:28:50|196.96|194.76|197.03|194.83|197.08|194.88|196.96|194.76|0
1641468540000|2022-01-06 11:29:00|197.08|194.88|197.15|194.95|197.15|194.95|197.08|194.88|0
1641468550000|2022-01-06 11:29:10|197.03|194.83|197.03|194.83|197.08|194.88|197.03|194.83|0
1641468560000|2022-01-06 11:29:20|196.91|194.71|196.79|194.59|196.91|194.71|196.79|194.59|0
1641468570000|2022-01-06 11:29:30|197.03|194.83|196.91|194.71|197.03|194.83|196.91|194.71|0
1641468580000|2022-01-06 11:29:40|196.79|194.59|196.72|194.52|196.79|194.59|196.72|194.52|0
1641468590000|2022-01-06 11:29:50|196.6|194.4|196.79|194.59|196.79|194.59|196.6|194.4|0
1641468600000|2022-01-06 11:30:00|196.84|194.64|196.67|194.47|196.84|194.64|196.67|194.47|0
1641468610000|2022-01-06 11:30:10|196.79|194.59|196.43|194.23|196.79|194.59|196.43|194.23|0
1641468620000|2022-01-06 11:30:20|196.55|194.35|196.67|194.47|196.67|194.47|196.55|194.35|0
1641468630000|2022-01-06 11:30:30|196.72|194.52|196.67|194.47|196.79|194.59|196.67|194.47|0
1641468640000|2022-01-06 11:30:40|196.55|194.35|196.48|194.28|196.55|194.35|196.43|194.23|0
1641468650000|2022-01-06 11:30:50|196.31|194.11|196.31|194.11|196.31|194.11|196.31|194.11|0
1641468660000|2022-01-06 11:31:00|196.43|194.23|196.43|194.23|196.43|194.23|196.31|194.11|0
1641468670000|2022-01-06 11:31:10|196.48|194.28|196.55|194.35|196.55|194.35|196.48|194.28|0
1641468680000|2022-01-06 11:31:20|196.48|194.28|196.43|194.23|196.55|194.35|196.43|194.23|0
1641468690000|2022-01-06 11:31:30|196.36|194.16|196.36|194.16|196.43|194.23|196.36|194.16|0
1641468700000|2022-01-06 11:31:40|196.55|194.35|196.79|194.59|196.79|194.59|196.55|194.35|0
1641468710000|2022-01-06 11:31:50|196.67|194.47|196.78|194.58|196.78|194.58|196.67|194.47|0
1641468720000|2022-01-06 11:32:00|196.9|194.7|196.9|194.7|197.02|194.82|196.9|194.7|0
1641468730000|2022-01-06 11:32:10|197.02|194.82|197.02|194.82|197.02|194.82|197.02|194.82|0
1641468740000|2022-01-06 11:32:20|197.14|194.94|197.38|195.18|197.38|195.18|197.14|194.94|0
1641468750000|2022-01-06 11:32:30|197.32|195.12|197.26|195.06|197.38|195.18|197.26|195.06|0
1641468760000|2022-01-06 11:32:40|197.38|195.18|197.38|195.18|197.38|195.18|197.38|195.18|0
1641468770000|2022-01-06 11:32:50|197.5|195.3|197.5|195.3|197.5|195.3|197.5|195.3|0
1641468780000|2022-01-06 11:33:00|197.38|195.18|197.38|195.18|197.38|195.18|197.38|195.18|0
1641468790000|2022-01-06 11:33:10|197.26|195.06|197.26|195.06|197.26|195.06|197.26|195.06|0
1641468800000|2022-01-06 11:33:20|197.38|195.18|197.62|195.42|197.62|195.42|197.38|195.18|0
1641468810000|2022-01-06 11:33:30|197.5|195.3|197.56|195.36|197.62|195.42|197.5|195.3|0
1641468820000|2022-01-06 11:33:40|197.74|195.54|197.86|195.66|197.86|195.66|197.68|195.48|0
1641468830000|2022-01-06 11:33:50|197.74|195.54|197.74|195.54|197.74|195.54|197.74|195.54|0
1641468840000|2022-01-06 11:34:00|197.62|195.42|197.68|195.48|197.68|195.48|197.62|195.42|0
1641468850000|2022-01-06 11:34:10|197.62|195.42|197.86|195.66|197.86|195.66|197.62|195.42|0
1641468860000|2022-01-06 11:34:20|197.74|195.54|197.8|195.6|197.86|195.66|197.74|195.54|0
1641468870000|2022-01-06 11:34:30|198.1|195.9|198.1|195.9|198.1|195.9|198.1|195.9|0
1641468880000|2022-01-06 11:34:40|198.22|196.02|198.34|196.14|198.34|196.14|198.22|196.02|0
1641468890000|2022-01-06 11:34:50|198.22|196.02|197.98|195.78|198.22|196.02|197.98|195.78|0
1641468900000|2022-01-06 11:35:00|198.16|195.96|197.74|195.54|198.16|195.96|197.74|195.54|0
1641468910000|2022-01-06 11:35:10|197.62|195.42|197.5|195.3|197.62|195.42|197.5|195.3|0
1641468920000|2022-01-06 11:35:20|197.56|195.36|197.62|195.42|197.62|195.42|197.56|195.36|0
1641468930000|2022-01-06 11:35:30|197.74|195.54|197.62|195.42|197.74|195.54|197.62|195.42|0
1641468940000|2022-01-06 11:35:40|197.68|195.48|197.62|195.42|197.68|195.48|197.62|195.42|0
1641468950000|2022-01-06 11:35:50|197.5|195.3|197.38|195.18|197.62|195.42|197.38|195.18|0
1641468960000|2022-01-06 11:36:00|197.44|195.24|197.44|195.24|197.44|195.24|197.44|195.24|0
1641468970000|2022-01-06 11:36:10|197.5|195.3|197.62|195.42|197.74|195.54|197.5|195.3|0
1641468980000|2022-01-06 11:36:20|197.68|195.48|197.5|195.3|197.68|195.48|197.5|195.3|0
1641468990000|2022-01-06 11:36:30|197.44|195.24|197.32|195.12|197.44|195.24|197.32|195.12|0
1641469000000|2022-01-06 11:36:40|197.26|195.06|197.14|194.94|197.26|195.06|197.14|194.94|0
1641469010000|2022-01-06 11:36:50|197.2|195|197.38|195.18|197.38|195.18|197.2|195|0
1641469020000|2022-01-06 11:37:00|197.32|195.12|197.26|195.06|197.32|195.12|197.26|195.06|0
1641469030000|2022-01-06 11:37:10|197.14|194.94|197.2|195|197.2|195|197.14|194.94|0
1641469040000|2022-01-06 11:37:20|197.26|195.06|197.32|195.12|197.32|195.12|197.26|195.06|0
1641469050000|2022-01-06 11:37:30|197.26|195.06|197.2|195|197.26|195.06|197.2|195|0
1641469060000|2022-01-06 11:37:40|197.14|194.94|196.9|194.7|197.14|194.94|196.9|194.7|0
1641469070000|2022-01-06 11:37:50|197.14|194.94|196.6|194.4|197.14|194.94|196.6|194.4|0
1641469080000|2022-01-06 11:38:00|196.66|194.46|196.24|194.04|196.66|194.46|196.24|194.04|0
1641469090000|2022-01-06 11:38:10|196.07|193.87|196.18|193.98|196.18|193.98|196.07|193.87|0
1641469110000|2022-01-06 11:38:30|196.07|193.87|196.18|193.98|196.18|193.98|196.07|193.87|0
1641469130000|2022-01-06 11:38:50|196.24|194.04|196.24|194.04|196.24|194.04|196.24|194.04|0
1641469140000|2022-01-06 11:39:00|196.3|194.1|196.9|194.7|196.9|194.7|196.3|194.1|0
1641469150000|2022-01-06 11:39:10|196.54|194.34|196.6|194.4|196.66|194.46|196.54|194.34|0
1641469160000|2022-01-06 11:39:20|196.42|194.22|196.42|194.22|196.42|194.22|196.42|194.22|0
1641469170000|2022-01-06 11:39:30|196.3|194.1|196.42|194.22|196.42|194.22|196.3|194.1|0
1641469180000|2022-01-06 11:39:40|196.54|194.34|196.66|194.46|196.66|194.46|196.54|194.34|0
1641469190000|2022-01-06 11:39:50|196.6|194.4|196.42|194.22|196.6|194.4|196.42|194.22|0
1641469200000|2022-01-06 11:40:00|196.3|194.1|196.06|193.86|196.3|194.1|195.95|193.75|0
1641469210000|2022-01-06 11:40:10|196.18|193.98|196.24|194.04|196.24|194.04|196.18|193.98|0
1641469220000|2022-01-06 11:40:20|196.18|193.98|196.24|194.04|196.3|194.1|196.18|193.98|0
1641469230000|2022-01-06 11:40:30|196.3|194.1|196.42|194.22|196.42|194.22|196.3|194.1|0
1641469240000|2022-01-06 11:40:40|196.54|194.34|196.48|194.28|196.54|194.34|196.48|194.28|0
1641469250000|2022-01-06 11:40:50|196.54|194.34|196.54|194.34|196.66|194.46|196.54|194.34|0
1641469260000|2022-01-06 11:41:00|196.6|194.4|196.42|194.22|196.6|194.4|196.42|194.22|0
1641469270000|2022-01-06 11:41:10|196.3|194.1|196.42|194.22|196.42|194.22|196.3|194.1|0
1641469280000|2022-01-06 11:41:20|196.54|194.34|196.66|194.46|196.66|194.46|196.54|194.34|0
1641469290000|2022-01-06 11:41:30|196.78|194.58|196.9|194.7|196.9|194.7|196.78|194.58|0
1641469300000|2022-01-06 11:41:40|197.02|194.82|197.02|194.82|197.02|194.82|197.02|194.82|0
1641469310000|2022-01-06 11:41:50|197.14|194.94|197.14|194.94|197.14|194.94|197.02|194.82|0
1641469320000|2022-01-06 11:42:00|197.26|195.06|197.5|195.3|197.5|195.3|197.26|195.06|0
1641469330000|2022-01-06 11:42:10|197.62|195.42|197.62|195.42|197.62|195.42|197.62|195.42|0
1641469340000|2022-01-06 11:42:20|197.5|195.3|197.62|195.42|197.62|195.42|197.5|195.3|0
1641469350000|2022-01-06 11:42:30|197.5|195.3|197.56|195.36|197.56|195.36|197.5|195.3|0
1641469360000|2022-01-06 11:42:40|197.5|195.3|197.5|195.3|197.62|195.42|197.5|195.3|0
1641469370000|2022-01-06 11:42:50|197.62|195.42|197.74|195.54|197.74|195.54|197.62|195.42|0
1641469380000|2022-01-06 11:43:00|197.5|195.3|197.74|195.54|197.74|195.54|197.5|195.3|0
1641469390000|2022-01-06 11:43:10|197.68|195.48|197.26|195.06|197.68|195.48|197.26|195.06|0
1641469400000|2022-01-06 11:43:20|197.38|195.18|197.5|195.3|197.5|195.3|197.38|195.18|0
1641469410000|2022-01-06 11:43:30|197.38|195.18|197.26|195.06|197.38|195.18|197.26|195.06|0
1641469420000|2022-01-06 11:43:40|197.38|195.18|197.26|195.06|197.38|195.18|197.26|195.06|0
1641469430000|2022-01-06 11:43:50|197.38|195.18|197.5|195.3|197.5|195.3|197.38|195.18|0
1641469440000|2022-01-06 11:44:00|197.38|195.18|197.26|195.06|197.38|195.18|197.26|195.06|0
1641469450000|2022-01-06 11:44:10|197.38|195.18|197.38|195.18|197.38|195.18|197.32|195.12|0
1641469460000|2022-01-06 11:44:20|197.26|195.06|197.2|195|197.26|195.06|197.2|195|0
1641469470000|2022-01-06 11:44:30|197.14|194.94|196.78|194.58|197.14|194.94|196.78|194.58|0
1641469490000|2022-01-06 11:44:50|196.6|194.4|196.54|194.34|196.6|194.4|196.54|194.34|0
1641469500000|2022-01-06 11:45:00|196.66|194.46|196.3|194.1|196.66|194.46|196.3|194.1|0
1641469510000|2022-01-06 11:45:10|196.24|194.04|196.18|193.98|196.42|194.22|196.18|193.98|0
1641469520000|2022-01-06 11:45:20|196.12|193.92|196.42|194.22|196.42|194.22|196.06|193.86|0
1641469530000|2022-01-06 11:45:30|196.3|194.1|196.54|194.34|196.54|194.34|196.3|194.1|0
1641469550000|2022-01-06 11:45:50|196.66|194.46|196.66|194.46|196.66|194.46|196.54|194.34|0
1641469560000|2022-01-06 11:46:00|196.9|194.7|196.78|194.58|196.9|194.7|196.78|194.58|0
1641469570000|2022-01-06 11:46:10|196.9|194.7|196.9|194.7|196.9|194.7|196.9|194.7|0
1641469580000|2022-01-06 11:46:20|196.95|194.75|196.95|194.75|196.95|194.75|196.9|194.7|0
1641469590000|2022-01-06 11:46:30|196.9|194.7|196.78|194.58|196.9|194.7|196.78|194.58|0
1641469600000|2022-01-06 11:46:40|196.84|194.64|196.66|194.46|196.84|194.64|196.66|194.46|0
1641469610000|2022-01-06 11:46:50|196.6|194.4|196.66|194.46|196.66|194.46|196.6|194.4|0
1641469620000|2022-01-06 11:47:00|196.78|194.58|196.42|194.22|196.78|194.58|196.42|194.22|0
1641469630000|2022-01-06 11:47:10|196.18|193.98|196.3|194.1|196.3|194.1|196.06|193.86|0
1641469640000|2022-01-06 11:47:20|196.24|194.04|196.18|193.98|196.42|194.22|196.18|193.98|0
1641469650000|2022-01-06 11:47:30|195.82|193.62|195.82|193.62|195.82|193.62|195.82|193.62|0
1641469660000|2022-01-06 11:47:40|195.94|193.74|195.94|193.74|196.06|193.86|195.94|193.74|0
1641469670000|2022-01-06 11:47:50|196.06|193.86|195.94|193.74|196.06|193.86|195.94|193.74|0
1641469680000|2022-01-06 11:48:00|196.06|193.86|195.94|193.74|196.06|193.86|195.94|193.74|0
1641469690000|2022-01-06 11:48:10|195.82|193.62|195.94|193.74|195.94|193.74|195.82|193.62|0
1641469700000|2022-01-06 11:48:20|195.82|193.62|195.82|193.62|195.82|193.62|195.7|193.5|0
1641469710000|2022-01-06 11:48:30|195.94|193.74|195.94|193.74|196.06|193.86|195.94|193.74|0
1641469720000|2022-01-06 11:48:40|195.82|193.62|195.82|193.62|195.82|193.62|195.7|193.5|0
1641469730000|2022-01-06 11:48:50|195.58|193.38|195.64|193.44|195.64|193.44|195.58|193.38|0
1641469740000|2022-01-06 11:49:00|195.58|193.38|195.11|192.91|195.64|193.44|195.11|192.91|0
1641469750000|2022-01-06 11:49:10|194.99|192.79|195.11|192.91|195.11|192.91|194.99|192.79|0
1641469760000|2022-01-06 11:49:20|195.05|192.85|194.99|192.79|195.05|192.85|194.99|192.79|0
1641469770000|2022-01-06 11:49:30|195.11|192.91|194.99|192.79|195.11|192.91|194.87|192.67|0
1641469780000|2022-01-06 11:49:40|195.23|193.03|195.23|193.03|195.23|193.03|195.23|193.03|0
1641469790000|2022-01-06 11:49:50|195.16|192.96|195.16|192.96|195.16|192.96|195.11|192.91|0
1641469800000|2022-01-06 11:50:00|194.99|192.79|195.04|192.84|195.11|192.91|194.99|192.79|0
1641469810000|2022-01-06 11:50:10|195.11|192.91|195.34|193.14|195.34|193.14|195.11|192.91|0
1641469820000|2022-01-06 11:50:20|195.46|193.26|195.52|193.32|195.52|193.32|195.46|193.26|0
1641469830000|2022-01-06 11:50:30|195.58|193.38|195.58|193.38|195.58|193.38|195.46|193.26|0
1641469840000|2022-01-06 11:50:40|195.64|193.44|195.7|193.5|195.7|193.5|195.64|193.44|0
1641469850000|2022-01-06 11:50:50|195.58|193.38|195.7|193.5|195.7|193.5|195.58|193.38|0
1641469860000|2022-01-06 11:51:00|195.82|193.62|195.7|193.5|195.82|193.62|195.7|193.5|0
1641469870000|2022-01-06 11:51:10|195.82|193.62|195.88|193.68|195.88|193.68|195.7|193.5|0
1641469880000|2022-01-06 11:51:20|195.7|193.5|195.34|193.14|195.7|193.5|195.34|193.14|0
1641469890000|2022-01-06 11:51:30|195.11|192.91|194.99|192.79|195.11|192.91|194.99|192.79|0
1641469900000|2022-01-06 11:51:40|195.11|192.91|195.58|193.38|195.58|193.38|195.11|192.91|0
1641469910000|2022-01-06 11:51:50|195.7|193.5|195.58|193.38|195.7|193.5|195.58|193.38|0
1641469920000|2022-01-06 11:52:00|195.82|193.62|195.7|193.5|195.94|193.74|195.7|193.5|0
1641469930000|2022-01-06 11:52:10|195.82|193.62|196|193.8|196|193.8|195.82|193.62|0
1641469940000|2022-01-06 11:52:20|196.06|193.86|196.06|193.86|196.06|193.86|195.94|193.74|0
1641469950000|2022-01-06 11:52:30|196.12|193.92|196.06|193.86|196.12|193.92|196.06|193.86|0
1641469960000|2022-01-06 11:52:40|196.18|193.98|196.42|194.22|196.42|194.22|196.18|193.98|0
1641469970000|2022-01-06 11:52:50|196.54|194.34|196.54|194.34|196.54|194.34|196.54|194.34|0
1641469980000|2022-01-06 11:53:00|196.66|194.46|196.54|194.34|196.66|194.46|196.54|194.34|0
1641469990000|2022-01-06 11:53:10|196.66|194.46|196.54|194.34|196.66|194.46|196.54|194.34|0
1641470000000|2022-01-06 11:53:20|196.47|194.27|196.54|194.34|196.54|194.34|196.47|194.27|0
1641470010000|2022-01-06 11:53:30|196.42|194.22|196.42|194.22|196.42|194.22|196.42|194.22|0
1641470020000|2022-01-06 11:53:40|196.54|194.34|196.18|193.98|196.54|194.34|196.18|193.98|0
1641470030000|2022-01-06 11:53:50|196.3|194.1|196.3|194.1|196.3|194.1|196.3|194.1|0
1641470040000|2022-01-06 11:54:00|196.42|194.22|196.65|194.45|196.65|194.45|196.42|194.22|0
1641470050000|2022-01-06 11:54:10|196.54|194.34|196.65|194.45|196.65|194.45|196.54|194.34|0
1641470060000|2022-01-06 11:54:20|196.77|194.57|196.89|194.69|196.89|194.69|196.77|194.57|0
1641470070000|2022-01-06 11:54:30|197.01|194.81|196.77|194.57|197.01|194.81|196.77|194.57|0
1641470080000|2022-01-06 11:54:40|196.89|194.69|196.89|194.69|196.89|194.69|196.77|194.57|0
1641470090000|2022-01-06 11:54:50|197.01|194.81|197.01|194.81|197.13|194.93|196.95|194.75|0
1641470100000|2022-01-06 11:55:00|196.89|194.69|197.01|194.81|197.01|194.81|196.89|194.69|0
1641470110000|2022-01-06 11:55:10|196.89|194.69|197.01|194.81|197.01|194.81|196.89|194.69|0
1641470120000|2022-01-06 11:55:20|196.95|194.75|197.01|194.81|197.01|194.81|196.95|194.75|0
1641470130000|2022-01-06 11:55:30|196.95|194.75|196.89|194.69|196.95|194.75|196.89|194.69|0
1641470140000|2022-01-06 11:55:40|197.01|194.81|196.71|194.51|197.01|194.81|196.53|194.33|0
1641470150000|2022-01-06 11:55:50|196.65|194.45|196.59|194.39|196.65|194.45|196.53|194.33|0
1641470160000|2022-01-06 11:56:00|196.65|194.45|196.65|194.45|196.65|194.45|196.65|194.45|0
1641470170000|2022-01-06 11:56:10|196.71|194.51|196.71|194.51|196.77|194.57|196.71|194.51|0
1641470180000|2022-01-06 11:56:20|196.65|194.45|196.77|194.57|196.89|194.69|196.65|194.45|0
1641470190000|2022-01-06 11:56:30|196.83|194.63|196.41|194.21|196.83|194.63|196.41|194.21|0
1641470200000|2022-01-06 11:56:40|196.18|193.98|196.3|194.1|196.3|194.1|196.18|193.98|0
1641470210000|2022-01-06 11:56:50|196.41|194.21|196.29|194.09|196.53|194.33|196.29|194.09|0
1641470220000|2022-01-06 11:57:00|196.23|194.03|196.06|193.86|196.23|194.03|195.99|193.79|0
1641470230000|2022-01-06 11:57:10|196.18|193.98|196.29|194.09|196.29|194.09|196.18|193.98|0
1641470240000|2022-01-06 11:57:20|196.35|194.15|196.35|194.15|196.35|194.15|196.35|194.15|0
1641470250000|2022-01-06 11:57:30|196.29|194.09|196.23|194.03|196.29|194.09|196.23|194.03|0
1641470260000|2022-01-06 11:57:40|196.29|194.09|196.53|194.33|196.53|194.33|196.29|194.09|0
1641470270000|2022-01-06 11:57:50|196.65|194.45|196.53|194.33|196.65|194.45|196.53|194.33|0
1641470280000|2022-01-06 11:58:00|196.65|194.45|196.41|194.21|196.77|194.57|196.41|194.21|0
1641470290000|2022-01-06 11:58:10|196.53|194.33|196.53|194.33|196.53|194.33|196.41|194.21|0
1641470300000|2022-01-06 11:58:20|196.59|194.39|196.59|194.39|196.59|194.39|196.53|194.33|0
1641470310000|2022-01-06 11:58:30|196.77|194.57|196.65|194.45|196.77|194.57|196.65|194.45|0
1641470320000|2022-01-06 11:58:40|196.77|194.57|196.77|194.57|196.77|194.57|196.71|194.51|0
1641470330000|2022-01-06 11:58:50|196.71|194.51|196.59|194.39|196.71|194.51|196.53|194.33|0
1641470340000|2022-01-06 11:59:00|196.65|194.45|196.53|194.33|196.77|194.57|196.53|194.33|0
1641470350000|2022-01-06 11:59:10|196.41|194.21|196.17|193.97|196.41|194.21|196.17|193.97|0
1641470360000|2022-01-06 11:59:20|196.06|193.86|195.94|193.74|196.06|193.86|195.94|193.74|0
1641470370000|2022-01-06 11:59:30|195.99|193.79|195.94|193.74|196.17|193.97|195.94|193.74|0
1641470380000|2022-01-06 11:59:40|196.06|193.86|196.17|193.97|196.17|193.97|195.94|193.74|0
1641470390000|2022-01-06 11:59:50|196.05|193.85|196.17|193.97|196.17|193.97|196.05|193.85|0
1641470400000|2022-01-06 12:00:00|195.94|193.74|196.65|194.45|196.77|194.57|195.94|193.74|0
1641470410000|2022-01-06 12:00:10|196.77|194.57|196.89|194.69|196.89|194.69|196.65|194.45|0
1641470420000|2022-01-06 12:00:20|197.01|194.81|196.89|194.69|197.01|194.81|196.89|194.69|0
1641470430000|2022-01-06 12:00:30|197.49|195.29|197.61|195.41|197.73|195.53|197.49|195.29|0
1641470440000|2022-01-06 12:00:40|197.73|195.53|197.79|195.59|197.79|195.59|197.73|195.53|0
1641470450000|2022-01-06 12:00:50|197.97|195.77|198.21|196.01|198.27|196.07|197.97|195.77|0
1641470460000|2022-01-06 12:01:00|198.45|196.25|198.45|196.25|198.45|196.25|198.27|196.07|0
1641470470000|2022-01-06 12:01:10|198.33|196.13|198.51|196.31|198.51|196.31|198.33|196.13|0
1641470480000|2022-01-06 12:01:20|198.57|196.37|198.57|196.37|198.57|196.37|198.51|196.31|0
1641470490000|2022-01-06 12:01:30|198.45|196.25|198.45|196.25|198.45|196.25|198.45|196.25|0
1641470500000|2022-01-06 12:01:40|198.33|196.13|198.33|196.13|198.33|196.13|198.33|196.13|0
1641470510000|2022-01-06 12:01:50|198.45|196.25|198.33|196.13|198.45|196.25|198.33|196.13|0
1641470520000|2022-01-06 12:02:00|198.21|196.01|197.61|195.41|198.21|196.01|197.61|195.41|0
1641470530000|2022-01-06 12:02:10|197.85|195.65|197.85|195.65|197.85|195.65|197.79|195.59|0
1641470540000|2022-01-06 12:02:20|197.73|195.53|198.09|195.89|198.09|195.89|197.73|195.53|0
1641470550000|2022-01-06 12:02:30|197.97|195.77|197.85|195.65|197.97|195.77|197.85|195.65|0
1641470560000|2022-01-06 12:02:40|197.97|195.77|197.73|195.53|197.97|195.77|197.67|195.47|0
1641470570000|2022-01-06 12:02:50|197.79|195.59|197.67|195.47|197.85|195.65|197.67|195.47|0
1641470580000|2022-01-06 12:03:00|197.61|195.41|197.31|195.11|197.61|195.41|197.31|195.11|0
1641470590000|2022-01-06 12:03:10|197.37|195.17|197.61|195.41|197.61|195.41|197.37|195.17|0
1641470600000|2022-01-06 12:03:20|197.73|195.53|197.37|195.17|197.73|195.53|197.37|195.17|0
1641470610000|2022-01-06 12:03:30|197.49|195.29|197.55|195.35|197.61|195.41|197.37|195.17|0
1641470620000|2022-01-06 12:03:40|197.49|195.29|197.43|195.23|197.49|195.29|197.43|195.23|0
1641470630000|2022-01-06 12:03:50|197.49|195.29|197.61|195.41|197.61|195.41|197.49|195.29|0
1641470640000|2022-01-06 12:04:00|197.49|195.29|197.73|195.53|197.73|195.53|197.49|195.29|0
1641470650000|2022-01-06 12:04:10|197.61|195.41|197.66|195.46|197.78|195.58|197.61|195.41|0
1641470660000|2022-01-06 12:04:20|197.61|195.41|197.97|195.77|197.97|195.77|197.61|195.41|0
1641470670000|2022-01-06 12:04:30|197.85|195.65|197.73|195.53|197.85|195.65|197.61|195.41|0
1641470680000|2022-01-06 12:04:40|197.85|195.65|197.85|195.65|197.97|195.77|197.85|195.65|0
1641470690000|2022-01-06 12:04:50|197.97|195.77|197.9|195.7|197.97|195.77|197.9|195.7|0
1641470700000|2022-01-06 12:05:00|197.97|195.77|198.14|195.94|198.21|196.01|197.97|195.77|0
1641470710000|2022-01-06 12:05:10|198.21|196.01|198.09|195.89|198.21|196.01|198.09|195.89|0
1641470720000|2022-01-06 12:05:20|198.14|195.94|198.33|196.13|198.33|196.13|198.09|195.89|0
1641470730000|2022-01-06 12:05:30|198.21|196.01|198.33|196.13|198.33|196.13|198.21|196.01|0
1641470740000|2022-01-06 12:05:40|198.21|196.01|198.45|196.25|198.45|196.25|198.21|196.01|0
1641470750000|2022-01-06 12:05:50|198.81|196.61|198.93|196.73|198.93|196.73|198.81|196.61|0
1641470760000|2022-01-06 12:06:00|198.69|196.49|198.33|196.13|198.69|196.49|198.33|196.13|0
1641470770000|2022-01-06 12:06:10|198.21|196.01|198.33|196.13|198.33|196.13|198.21|196.01|0
1641470780000|2022-01-06 12:06:20|198.21|196.01|198.21|196.01|198.21|196.01|198.21|196.01|0
1641470790000|2022-01-06 12:06:30|198.26|196.06|198.21|196.01|198.33|196.13|198.21|196.01|0
1641470800000|2022-01-06 12:06:40|198.26|196.06|198.21|196.01|198.33|196.13|198.21|196.01|0
1641470810000|2022-01-06 12:06:50|198.09|195.89|198.21|196.01|198.21|196.01|198.09|195.89|0
1641470820000|2022-01-06 12:07:00|198.09|195.89|197.97|195.77|198.09|195.89|197.97|195.77|0
1641470830000|2022-01-06 12:07:10|197.85|195.65|197.85|195.65|197.85|195.65|197.85|195.65|0
1641470840000|2022-01-06 12:07:20|197.73|195.53|197.85|195.65|197.85|195.65|197.73|195.53|0
1641470850000|2022-01-06 12:07:30|197.73|195.53|197.97|195.77|197.97|195.77|197.73|195.53|0
1641470860000|2022-01-06 12:07:40|198.21|196.01|198.09|195.89|198.21|196.01|198.09|195.89|0
1641470870000|2022-01-06 12:07:50|198.21|196.01|198.33|196.13|198.33|196.13|198.21|196.01|0
1641470880000|2022-01-06 12:08:00|198.21|196.01|197.85|195.65|198.21|196.01|197.85|195.65|0
1641470890000|2022-01-06 12:08:10|197.97|195.77|197.97|195.77|198.02|195.82|197.97|195.77|0
1641470900000|2022-01-06 12:08:20|198.02|195.82|198.33|196.13|198.45|196.25|198.02|195.82|0
1641470910000|2022-01-06 12:08:30|198.38|196.18|198.45|196.25|198.45|196.25|198.33|196.13|0
1641470920000|2022-01-06 12:08:40|198.5|196.3|198.33|196.13|198.5|196.3|198.33|196.13|0
1641470930000|2022-01-06 12:08:50|198.45|196.25|198.33|196.13|198.45|196.25|198.33|196.13|0
1641470940000|2022-01-06 12:09:00|198.57|196.37|198.45|196.25|198.57|196.37|198.45|196.25|0
1641470950000|2022-01-06 12:09:10|198.57|196.37|198.69|196.49|198.69|196.49|198.45|196.25|0
1641470960000|2022-01-06 12:09:20|198.57|196.37|198.32|196.12|198.57|196.37|198.32|196.12|0
1641470970000|2022-01-06 12:09:30|198.44|196.24|198.57|196.37|198.57|196.37|198.32|196.12|0
1641470980000|2022-01-06 12:09:40|198.69|196.49|198.69|196.49|198.81|196.61|198.69|196.49|0
1641470990000|2022-01-06 12:09:50|198.81|196.61|198.56|196.36|198.81|196.61|198.56|196.36|0
1641471000000|2022-01-06 12:10:00|198.69|196.49|198.44|196.24|198.69|196.49|198.38|196.18|0
1641471010000|2022-01-06 12:10:10|198.32|196.12|198.32|196.12|198.32|196.12|198.32|196.12|0
1641471020000|2022-01-06 12:10:20|198.38|196.18|198.44|196.24|198.56|196.36|198.38|196.18|0
1641471030000|2022-01-06 12:10:30|198.56|196.36|198.56|196.36|198.56|196.36|198.56|196.36|0
1641471040000|2022-01-06 12:10:40|198.44|196.24|198.32|196.12|198.44|196.24|198.32|196.12|0
1641471050000|2022-01-06 12:10:50|198.44|196.24|198.44|196.24|198.44|196.24|198.44|196.24|0
1641471060000|2022-01-06 12:11:00|198.5|196.3|198.68|196.48|198.8|196.6|198.5|196.3|0
1641471070000|2022-01-06 12:11:10|198.8|196.6|198.8|196.6|198.8|196.6|198.8|196.6|0
1641471080000|2022-01-06 12:11:20|198.74|196.54|198.68|196.48|198.74|196.54|198.68|196.48|0
1641471090000|2022-01-06 12:11:30|198.62|196.42|198.56|196.36|198.62|196.42|198.56|196.36|0
1641471100000|2022-01-06 12:11:40|198.8|196.6|198.8|196.6|198.8|196.6|198.74|196.54|0
1641471110000|2022-01-06 12:11:50|198.68|196.48|198.68|196.48|198.68|196.48|198.68|196.48|0
1641471120000|2022-01-06 12:12:00|198.62|196.42|198.62|196.42|198.62|196.42|198.62|196.42|0
1641471130000|2022-01-06 12:12:10|198.68|196.48|198.56|196.36|198.68|196.48|198.56|196.36|0
1641471140000|2022-01-06 12:12:20|198.44|196.24|198.5|196.3|198.5|196.3|198.44|196.24|0
1641471150000|2022-01-06 12:12:30|198.44|196.24|198.56|196.36|198.56|196.36|198.44|196.24|0
1641471160000|2022-01-06 12:12:40|198.62|196.42|198.56|196.36|198.62|196.42|198.56|196.36|0
1641471170000|2022-01-06 12:12:50|198.5|196.3|198.68|196.48|198.68|196.48|198.5|196.3|0
1641471180000|2022-01-06 12:13:00|198.56|196.36|198.92|196.72|198.92|196.72|198.56|196.36|0
1641471190000|2022-01-06 12:13:10|199.04|196.84|198.92|196.72|199.04|196.84|198.92|196.72|0
1641471200000|2022-01-06 12:13:20|199.04|196.84|198.92|196.72|199.04|196.84|198.92|196.72|0
1641471210000|2022-01-06 12:13:30|198.8|196.6|199.04|196.84|199.04|196.84|198.8|196.6|0
1641471220000|2022-01-06 12:13:40|199.16|196.96|199.16|196.96|199.16|196.96|199.16|196.96|0
1641471230000|2022-01-06 12:13:50|199.04|196.84|199.04|196.84|199.04|196.84|198.92|196.72|0
1641471240000|2022-01-06 12:14:00|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1641471260000|2022-01-06 12:14:20|199.04|196.84|199.04|196.84|199.04|196.84|199.04|196.84|0
1641471280000|2022-01-06 12:14:40|198.92|196.72|199.04|196.84|199.16|196.96|198.92|196.72|0
1641471290000|2022-01-06 12:14:50|198.92|196.72|198.8|196.6|198.92|196.72|198.8|196.6|0
1641471300000|2022-01-06 12:15:00|198.92|196.72|199.04|196.84|199.16|196.96|198.92|196.72|0
1641471310000|2022-01-06 12:15:10|199.16|196.96|199.16|196.96|199.16|196.96|199.04|196.84|0
1641471320000|2022-01-06 12:15:20|198.92|196.72|199.04|196.84|199.04|196.84|198.92|196.72|0
1641471330000|2022-01-06 12:15:30|198.98|196.78|198.56|196.36|198.98|196.78|198.56|196.36|0
1641471340000|2022-01-06 12:15:40|198.68|196.48|198.56|196.36|198.68|196.48|198.56|196.36|0
1641471350000|2022-01-06 12:15:50|198.44|196.24|198.56|196.36|198.56|196.36|198.44|196.24|0
1641471360000|2022-01-06 12:16:00|198.68|196.48|198.56|196.36|198.68|196.48|198.44|196.24|0
1641471370000|2022-01-06 12:16:10|198.68|196.48|198.68|196.48|198.8|196.6|198.56|196.36|0
1641471390000|2022-01-06 12:16:30|198.62|196.42|198.62|196.42|198.62|196.42|198.62|196.42|0
1641471400000|2022-01-06 12:16:40|198.56|196.36|198.86|196.66|198.86|196.66|198.56|196.36|0
1641471410000|2022-01-06 12:16:50|199.04|196.84|199.04|196.84|199.1|196.9|199.04|196.84|0
1641471420000|2022-01-06 12:17:00|198.92|196.72|198.68|196.48|198.92|196.72|198.68|196.48|0
1641471430000|2022-01-06 12:17:10|198.8|196.6|198.92|196.72|198.92|196.72|198.8|196.6|0
1641471440000|2022-01-06 12:17:20|198.98|196.78|199.04|196.84|199.04|196.84|198.98|196.78|0
1641471450000|2022-01-06 12:17:30|198.92|196.72|198.92|196.72|198.92|196.72|198.8|196.6|0
1641471460000|2022-01-06 12:17:40|198.8|196.6|198.68|196.48|198.8|196.6|198.68|196.48|0
1641471470000|2022-01-06 12:17:50|198.74|196.54|198.68|196.48|198.8|196.6|198.68|196.48|0
1641471480000|2022-01-06 12:18:00|198.86|196.66|198.8|196.6|198.86|196.66|198.8|196.6|0
1641471490000|2022-01-06 12:18:10|198.92|196.72|198.92|196.72|198.92|196.72|198.92|196.72|0
1641471510000|2022-01-06 12:18:30|199.04|196.84|198.8|196.6|199.04|196.84|198.8|196.6|0
1641471520000|2022-01-06 12:18:40|198.68|196.48|198.68|196.48|198.68|196.48|198.68|196.48|0
1641471530000|2022-01-06 12:18:50|198.74|196.54|198.68|196.48|198.74|196.54|198.68|196.48|0
1641471540000|2022-01-06 12:19:00|198.5|196.3|198.44|196.24|198.56|196.36|198.44|196.24|0
1641471550000|2022-01-06 12:19:10|198.2|196|198.08|195.88|198.2|196|198.08|195.88|0
1641471560000|2022-01-06 12:19:20|198.2|196|198.32|196.12|198.32|196.12|198.2|196|0
1641471570000|2022-01-06 12:19:30|198.2|196|198.14|195.94|198.32|196.12|198.14|195.94|0
1641471580000|2022-01-06 12:19:40|198.2|196|198.2|196|198.2|196|198.08|195.88|0
1641471590000|2022-01-06 12:19:50|198.08|195.88|198.08|195.88|198.08|195.88|198.08|195.88|0
1641471600000|2022-01-06 12:20:00|198.14|195.94|198.08|195.88|198.2|196|198.08|195.88|0
1641471610000|2022-01-06 12:20:10|197.96|195.76|197.84|195.64|197.96|195.76|197.84|195.64|0
1641471620000|2022-01-06 12:20:20|197.72|195.52|197.6|195.4|197.72|195.52|197.6|195.4|0
1641471630000|2022-01-06 12:20:30|197.48|195.28|197.48|195.28|197.48|195.28|197.48|195.28|0
1641471640000|2022-01-06 12:20:40|197.36|195.16|197.48|195.28|197.48|195.28|197.36|195.16|0
1641471650000|2022-01-06 12:20:50|197.6|195.4|197.72|195.52|197.72|195.52|197.6|195.4|0
1641471660000|2022-01-06 12:21:00|197.84|195.64|198.02|195.82|198.02|195.82|197.84|195.64|0
1641471670000|2022-01-06 12:21:10|197.96|195.76|197.96|195.76|197.96|195.76|197.84|195.64|0
1641471680000|2022-01-06 12:21:20|197.84|195.64|197.84|195.64|197.96|195.76|197.84|195.64|0
1641471690000|2022-01-06 12:21:30|197.96|195.76|197.72|195.52|197.96|195.76|197.72|195.52|0
1641471700000|2022-01-06 12:21:40|197.84|195.64|197.84|195.64|197.84|195.64|197.84|195.64|0
1641471710000|2022-01-06 12:21:50|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1641471720000|2022-01-06 12:22:00|197.84|195.64|197.48|195.28|197.84|195.64|197.48|195.28|0
1641471730000|2022-01-06 12:22:10|197.42|195.22|197.6|195.4|197.72|195.52|197.42|195.22|0
1641471740000|2022-01-06 12:22:20|197.42|195.22|197.48|195.28|197.48|195.28|197.42|195.22|0
1641471760000|2022-01-06 12:22:40|197.78|195.58|197.48|195.28|197.78|195.58|197.48|195.28|0
1641471770000|2022-01-06 12:22:50|197.36|195.16|197.24|195.04|197.36|195.16|197.24|195.04|0
1641471780000|2022-01-06 12:23:00|197.36|195.16|196.76|194.56|197.36|195.16|196.76|194.56|0
1641471790000|2022-01-06 12:23:10|196.82|194.62|196.64|194.44|196.82|194.62|196.52|194.32|0
1641471800000|2022-01-06 12:23:20|196.52|194.32|196.64|194.44|196.64|194.44|196.52|194.32|0
1641471810000|2022-01-06 12:23:30|196.28|194.08|196.16|193.96|196.28|194.08|196.04|193.84|0
1641471820000|2022-01-06 12:23:40|196.22|194.02|196.28|194.08|196.28|194.08|196.22|194.02|0
1641471830000|2022-01-06 12:23:50|195.92|193.72|195.92|193.72|195.92|193.72|195.8|193.6|0
1641471840000|2022-01-06 12:24:00|196.04|193.84|196.04|193.84|196.04|193.84|195.98|193.78|0
1641471850000|2022-01-06 12:24:10|196.16|193.96|196.28|194.08|196.28|194.08|196.16|193.96|0
1641471860000|2022-01-06 12:24:20|196.04|193.84|196.04|193.84|196.16|193.96|196.04|193.84|0
1641471870000|2022-01-06 12:24:30|196.1|193.9|196.28|194.08|196.28|194.08|196.1|193.9|0
1641471880000|2022-01-06 12:24:40|195.92|193.72|196.04|193.84|196.04|193.84|195.92|193.72|0
1641471890000|2022-01-06 12:24:50|196.1|193.9|196.28|194.08|196.28|194.08|195.92|193.72|0
1641471900000|2022-01-06 12:25:00|196.52|194.32|196.4|194.2|196.52|194.32|196.4|194.2|0
1641471910000|2022-01-06 12:25:10|196.58|194.38|196.46|194.26|196.58|194.38|196.46|194.26|0
1641471920000|2022-01-06 12:25:20|196.28|194.08|195.92|193.72|196.28|194.08|195.92|193.72|0
1641471930000|2022-01-06 12:25:30|195.8|193.6|195.68|193.48|195.8|193.6|195.68|193.48|0
1641471940000|2022-01-06 12:25:40|195.57|193.37|195.68|193.48|195.68|193.48|195.57|193.37|0
1641471950000|2022-01-06 12:25:50|195.8|193.6|195.45|193.25|195.8|193.6|195.45|193.25|0
1641471960000|2022-01-06 12:26:00|195.33|193.13|195.45|193.25|195.68|193.48|195.33|193.13|0
1641471970000|2022-01-06 12:26:10|195.5|193.3|195.62|193.42|195.62|193.42|195.5|193.3|0
1641471980000|2022-01-06 12:26:20|195.57|193.37|195.45|193.25|195.57|193.37|195.33|193.13|0
1641471990000|2022-01-06 12:26:30|195.33|193.13|194.85|192.65|195.33|193.13|194.85|192.65|0
1641472000000|2022-01-06 12:26:40|194.97|192.77|194.73|192.53|195.09|192.89|194.73|192.53|0
1641472010000|2022-01-06 12:26:50|194.61|192.41|194.73|192.53|194.73|192.53|194.38|192.18|0
1641472020000|2022-01-06 12:27:00|194.61|192.41|194.61|192.41|194.61|192.41|194.61|192.41|0
1641472030000|2022-01-06 12:27:10|194.49|192.29|194.73|192.53|194.85|192.65|194.49|192.29|0
1641472040000|2022-01-06 12:27:20|194.85|192.65|194.73|192.53|194.85|192.65|194.73|192.53|0
1641472050000|2022-01-06 12:27:30|194.91|192.71|194.85|192.65|194.97|192.77|194.85|192.65|0
1641472060000|2022-01-06 12:27:40|194.97|192.77|195.09|192.89|195.09|192.89|194.97|192.77|0
1641472070000|2022-01-06 12:27:50|194.61|192.41|194.73|192.53|194.73|192.53|194.61|192.41|0
1641472080000|2022-01-06 12:28:00|194.79|192.59|194.85|192.65|194.85|192.65|194.79|192.59|0
1641472090000|2022-01-06 12:28:10|194.73|192.53|195.21|193.01|195.21|193.01|194.73|192.53|0
1641472100000|2022-01-06 12:28:20|195.38|193.18|194.97|192.77|195.38|193.18|194.97|192.77|0
1641472110000|2022-01-06 12:28:30|195.03|192.83|194.85|192.65|195.03|192.83|194.85|192.65|0
1641472120000|2022-01-06 12:28:40|194.73|192.53|194.61|192.41|194.73|192.53|194.61|192.41|0
1641472130000|2022-01-06 12:28:50|194.85|192.65|195.09|192.89|195.09|192.89|194.85|192.65|0
1641472140000|2022-01-06 12:29:00|195.21|193.01|195.44|193.24|195.44|193.24|195.21|193.01|0
1641472150000|2022-01-06 12:29:10|195.56|193.36|195.21|193.01|195.56|193.36|195.21|193.01|0
1641472160000|2022-01-06 12:29:20|195.09|192.89|194.91|192.71|195.09|192.89|194.79|192.59|0
1641472170000|2022-01-06 12:29:30|194.61|192.41|194.73|192.53|194.73|192.53|194.61|192.41|0
1641472180000|2022-01-06 12:29:40|194.61|192.41|194.73|192.53|194.73|192.53|194.61|192.41|0
1641472190000|2022-01-06 12:29:50|194.67|192.47|194.73|192.53|194.73|192.53|194.67|192.47|0
1641472200000|2022-01-06 12:30:00|194.61|192.41|194.61|192.41|194.61|192.41|194.49|192.29|0
1641472210000|2022-01-06 12:30:10|194.49|192.29|194.61|192.41|194.61|192.41|194.49|192.29|0
1641472220000|2022-01-06 12:30:20|194.67|192.47|194.61|192.41|194.73|192.53|194.61|192.41|0
1641472230000|2022-01-06 12:30:30|194.73|192.53|194.61|192.41|194.73|192.53|194.61|192.41|0
1641472240000|2022-01-06 12:30:40|194.49|192.29|194.49|192.29|194.49|192.29|194.49|192.29|0
1641472250000|2022-01-06 12:30:50|194.61|192.41|194.61|192.41|194.61|192.41|194.61|192.41|0
1641472260000|2022-01-06 12:31:00|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1641472270000|2022-01-06 12:31:10|194.61|192.41|194.73|192.53|194.73|192.53|194.61|192.41|0
1641472280000|2022-01-06 12:31:20|194.49|192.29|194.97|192.77|194.97|192.77|194.49|192.29|0
1641472290000|2022-01-06 12:31:30|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1641472300000|2022-01-06 12:31:40|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1641472310000|2022-01-06 12:31:50|195.09|192.89|195.09|192.89|195.21|193.01|195.02|192.82|0
1641472320000|2022-01-06 12:32:00|195.21|193.01|195.09|192.89|195.21|193.01|195.09|192.89|0
1641472330000|2022-01-06 12:32:10|195.32|193.12|195.21|193.01|195.32|193.12|195.21|193.01|0
1641472340000|2022-01-06 12:32:20|195.32|193.12|195.44|193.24|195.44|193.24|195.32|193.12|0
1641472350000|2022-01-06 12:32:30|195.32|193.12|195.68|193.48|195.68|193.48|195.32|193.12|0
1641472360000|2022-01-06 12:32:40|195.8|193.6|195.8|193.6|195.8|193.6|195.8|193.6|0
1641472370000|2022-01-06 12:32:50|195.98|193.78|195.98|193.78|196.04|193.84|195.98|193.78|0
1641472380000|2022-01-06 12:33:00|195.56|193.36|195.56|193.36|195.56|193.36|195.56|193.36|0
1641472390000|2022-01-06 12:33:10|195.68|193.48|195.2|193|195.68|193.48|195.2|193|0
1641472400000|2022-01-06 12:33:20|195.44|193.24|195.5|193.3|195.5|193.3|195.38|193.18|0
1641472410000|2022-01-06 12:33:30|195.44|193.24|195.2|193|195.44|193.24|195.2|193|0
1641472430000|2022-01-06 12:33:50|195.14|192.94|195.32|193.12|195.32|193.12|195.14|192.94|0
1641472440000|2022-01-06 12:34:00|195.44|193.24|195.32|193.12|195.44|193.24|195.32|193.12|0
1641472450000|2022-01-06 12:34:10|195.44|193.24|195.56|193.36|195.56|193.36|195.44|193.24|0
1641472460000|2022-01-06 12:34:20|195.5|193.3|195.44|193.24|195.5|193.3|195.44|193.24|0
1641472470000|2022-01-06 12:34:30|195.32|193.12|195.09|192.89|195.32|193.12|195.09|192.89|0
1641472480000|2022-01-06 12:34:40|195.14|192.94|195.09|192.89|195.2|193|195.09|192.89|0
1641472490000|2022-01-06 12:34:50|194.97|192.77|194.9|192.7|194.97|192.77|194.9|192.7|0
1641472500000|2022-01-06 12:35:00|194.73|192.53|195.08|192.88|195.08|192.88|194.73|192.53|0
1641472510000|2022-01-06 12:35:10|195.32|193.12|195.68|193.48|195.68|193.48|195.32|193.12|0
1641472520000|2022-01-06 12:35:20|195.8|193.6|196.04|193.84|196.04|193.84|195.8|193.6|0
1641472530000|2022-01-06 12:35:30|196.16|193.96|196.4|194.2|196.4|194.2|196.16|193.96|0
1641472540000|2022-01-06 12:35:40|196.52|194.32|196.52|194.32|196.52|194.32|196.4|194.2|0
1641472550000|2022-01-06 12:35:50|196.16|193.96|196.28|194.08|196.28|194.08|196.16|193.96|0
1641472560000|2022-01-06 12:36:00|196.52|194.32|196.4|194.2|196.63|194.43|196.4|194.2|0
1641472570000|2022-01-06 12:36:10|196.63|194.43|196.57|194.37|196.63|194.43|196.51|194.31|0
1641472580000|2022-01-06 12:36:20|196.51|194.31|196.28|194.08|196.51|194.31|196.28|194.08|0
1641472590000|2022-01-06 12:36:30|196.16|193.96|196.16|193.96|196.16|193.96|196.16|193.96|0
1641472600000|2022-01-06 12:36:40|196.04|193.84|195.8|193.6|196.04|193.84|195.8|193.6|0
1641472610000|2022-01-06 12:36:50|195.56|193.36|195.92|193.72|195.92|193.72|195.56|193.36|0
1641472620000|2022-01-06 12:37:00|195.8|193.6|195.68|193.48|195.8|193.6|195.68|193.48|0
1641472630000|2022-01-06 12:37:10|195.56|193.36|195.68|193.48|195.68|193.48|195.56|193.36|0
1641472640000|2022-01-06 12:37:20|195.56|193.36|195.56|193.36|195.56|193.36|195.56|193.36|0
1641472650000|2022-01-06 12:37:30|195.32|193.12|195.68|193.48|195.68|193.48|195.32|193.12|0
1641472660000|2022-01-06 12:37:40|195.8|193.6|195.68|193.48|195.8|193.6|195.68|193.48|0
1641472670000|2022-01-06 12:37:50|195.8|193.6|195.8|193.6|195.8|193.6|195.8|193.6|0
1641472680000|2022-01-06 12:38:00|195.92|193.72|196.16|193.96|196.16|193.96|195.92|193.72|0
1641472690000|2022-01-06 12:38:10|196.28|194.08|196.39|194.19|196.45|194.25|196.28|194.08|0
1641472700000|2022-01-06 12:38:20|196.45|194.25|196.39|194.19|196.45|194.25|196.39|194.19|0
1641472720000|2022-01-06 12:38:40|196.45|194.25|196.45|194.25|196.51|194.31|196.39|194.19|0
1641472730000|2022-01-06 12:38:50|196.51|194.31|196.75|194.55|196.75|194.55|196.51|194.31|0
1641472740000|2022-01-06 12:39:00|196.87|194.67|196.75|194.55|196.87|194.67|196.75|194.55|0
1641472750000|2022-01-06 12:39:10|196.63|194.43|197.11|194.91|197.11|194.91|196.57|194.37|0
1641472760000|2022-01-06 12:39:20|196.87|194.67|196.87|194.67|196.87|194.67|196.87|194.67|0
1641472770000|2022-01-06 12:39:30|196.75|194.55|196.87|194.67|196.87|194.67|196.75|194.55|0
1641472780000|2022-01-06 12:39:40|196.63|194.43|196.75|194.55|196.75|194.55|196.63|194.43|0
1641472790000|2022-01-06 12:39:50|196.63|194.43|196.63|194.43|196.63|194.43|196.63|194.43|0
1641472800000|2022-01-06 12:40:00|196.51|194.31|196.39|194.19|196.51|194.31|196.39|194.19|0
1641472810000|2022-01-06 12:40:10|196.45|194.25|196.63|194.43|196.63|194.43|196.45|194.25|0
1641472820000|2022-01-06 12:40:20|196.51|194.31|196.27|194.07|196.51|194.31|196.27|194.07|0
1641472830000|2022-01-06 12:40:30|196.15|193.95|196.33|194.13|196.39|194.19|196.15|193.95|0
1641472840000|2022-01-06 12:40:40|196.27|194.07|196.15|193.95|196.27|194.07|196.15|193.95|0
1641472850000|2022-01-06 12:40:50|196.33|194.13|196.27|194.07|196.39|194.19|196.27|194.07|0
1641472860000|2022-01-06 12:41:00|196.09|193.89|196.15|193.95|196.21|194.01|196.09|193.89|0
1641472870000|2022-01-06 12:41:10|196.21|194.01|196.27|194.07|196.27|194.07|196.21|194.01|0
1641472880000|2022-01-06 12:41:20|196.15|193.95|196.27|194.07|196.27|194.07|196.15|193.95|0
1641472890000|2022-01-06 12:41:30|196.21|194.01|196.15|193.95|196.27|194.07|196.15|193.95|0
1641472900000|2022-01-06 12:41:40|196.45|194.25|196.39|194.19|196.51|194.31|196.39|194.19|0
1641472910000|2022-01-06 12:41:50|196.33|194.13|196.39|194.19|196.39|194.19|196.33|194.13|0
1641472920000|2022-01-06 12:42:00|196.27|194.07|196.27|194.07|196.27|194.07|196.15|193.95|0
1641472940000|2022-01-06 12:42:20|196.39|194.19|196.27|194.07|196.39|194.19|196.27|194.07|0
1641472950000|2022-01-06 12:42:30|196.39|194.19|196.51|194.31|196.51|194.31|196.39|194.19|0
1641472960000|2022-01-06 12:42:40|196.45|194.25|196.39|194.19|196.51|194.31|196.39|194.19|0
1641472970000|2022-01-06 12:42:50|196.15|193.95|196.15|193.95|196.15|193.95|196.15|193.95|0
1641472980000|2022-01-06 12:43:00|196.27|194.07|196.27|194.07|196.27|194.07|196.27|194.07|0
1641472990000|2022-01-06 12:43:10|196.51|194.31|196.51|194.31|196.51|194.31|196.51|194.31|0
1641473000000|2022-01-06 12:43:20|196.39|194.19|196.03|193.83|196.39|194.19|196.03|193.83|0
1641473010000|2022-01-06 12:43:30|195.91|193.71|195.8|193.6|195.91|193.71|195.8|193.6|0
1641473020000|2022-01-06 12:43:40|195.68|193.48|195.68|193.48|195.68|193.48|195.61|193.41|0
1641473030000|2022-01-06 12:43:50|195.56|193.36|195.44|193.24|195.56|193.36|195.44|193.24|0
1641473040000|2022-01-06 12:44:00|195.49|193.29|195.44|193.24|195.49|193.29|195.44|193.24|0
1641473050000|2022-01-06 12:44:10|195.38|193.18|195.32|193.12|195.44|193.24|195.32|193.12|0
1641473060000|2022-01-06 12:44:20|195.2|193|195.2|193|195.2|193|195.2|193|0
1641473070000|2022-01-06 12:44:30|194.84|192.64|194.72|192.52|194.84|192.64|194.72|192.52|0
1641473080000|2022-01-06 12:44:40|194.84|192.64|194.84|192.64|194.84|192.64|194.84|192.64|0
1641473090000|2022-01-06 12:44:50|194.96|192.76|194.84|192.64|195.02|192.82|194.84|192.64|0
1641473100000|2022-01-06 12:45:00|194.72|192.52|194.84|192.64|194.84|192.64|194.6|192.4|0
1641473110000|2022-01-06 12:45:10|194.96|192.76|194.72|192.52|194.96|192.76|194.72|192.52|0
1641473120000|2022-01-06 12:45:20|194.6|192.4|194.49|192.29|194.6|192.4|194.37|192.17|0
1641473130000|2022-01-06 12:45:30|194.37|192.17|194.54|192.34|194.6|192.4|194.37|192.17|0
1641473140000|2022-01-06 12:45:40|194.49|192.29|194.49|192.29|194.49|192.29|194.37|192.17|0
1641473160000|2022-01-06 12:46:00|194.6|192.4|194.49|192.29|194.6|192.4|194.49|192.29|0
1641473170000|2022-01-06 12:46:10|194.37|192.17|194.37|192.17|194.37|192.17|194.37|192.17|0
1641473180000|2022-01-06 12:46:20|194.25|192.05|194.25|192.05|194.25|192.05|194.25|192.05|0
1641473190000|2022-01-06 12:46:30|194.6|192.4|194.49|192.29|194.6|192.4|194.37|192.17|0
1641473200000|2022-01-06 12:46:40|194.37|192.17|194.49|192.29|194.49|192.29|194.37|192.17|0
1641473210000|2022-01-06 12:46:50|194.37|192.17|194.49|192.29|194.49|192.29|194.37|192.17|0
1641473220000|2022-01-06 12:47:00|194.6|192.4|194.6|192.4|194.72|192.52|194.6|192.4|0
1641473230000|2022-01-06 12:47:10|194.72|192.52|194.72|192.52|194.72|192.52|194.6|192.4|0
1641473240000|2022-01-06 12:47:20|194.6|192.4|194.6|192.4|194.6|192.4|194.6|192.4|0
1641473250000|2022-01-06 12:47:30|194.72|192.52|194.72|192.52|194.72|192.52|194.72|192.52|0
1641473260000|2022-01-06 12:47:40|194.66|192.46|194.72|192.52|194.72|192.52|194.66|192.46|0
1641473270000|2022-01-06 12:47:50|194.6|192.4|194.72|192.52|194.72|192.52|194.48|192.28|0
1641473280000|2022-01-06 12:48:00|194.6|192.4|194.48|192.28|194.72|192.52|194.48|192.28|0
1641473290000|2022-01-06 12:48:10|194.6|192.4|194.48|192.28|194.6|192.4|194.48|192.28|0
1641473300000|2022-01-06 12:48:20|194.25|192.05|194.48|192.28|194.48|192.28|194.25|192.05|0
1641473310000|2022-01-06 12:48:30|194.42|192.22|194.42|192.22|194.42|192.22|194.42|192.22|0
1641473320000|2022-01-06 12:48:40|194.48|192.28|194.37|192.17|194.48|192.28|194.37|192.17|0
1641473330000|2022-01-06 12:48:50|194.48|192.28|194.6|192.4|194.6|192.4|194.48|192.28|0
1641473340000|2022-01-06 12:49:00|194.48|192.28|194.6|192.4|194.6|192.4|194.48|192.28|0
1641473350000|2022-01-06 12:49:10|194.72|192.52|194.72|192.52|194.72|192.52|194.72|192.52|0
1641473400000|2022-01-06 12:50:00|194.78|192.58|194.96|192.76|194.96|192.76|194.78|192.58|0
1641473410000|2022-01-06 12:50:10|195.2|193|195.43|193.23|195.43|193.23|195.2|193|0
1641473420000|2022-01-06 12:50:20|195.55|193.35|195.55|193.35|195.55|193.35|195.49|193.29|0
1641473430000|2022-01-06 12:50:30|195.43|193.23|195.32|193.12|195.43|193.23|195.32|193.12|0
1641473440000|2022-01-06 12:50:40|195.43|193.23|195.32|193.12|195.43|193.23|195.32|193.12|0
1641473450000|2022-01-06 12:50:50|195.43|193.23|195.37|193.17|195.43|193.23|195.37|193.17|0
1641473460000|2022-01-06 12:51:00|195.43|193.23|195.32|193.12|195.43|193.23|195.32|193.12|0
1641473480000|2022-01-06 12:51:20|194.96|192.76|195.02|192.82|195.02|192.82|194.96|192.76|0
1641473490000|2022-01-06 12:51:30|195.08|192.88|195.2|193|195.2|193|195.08|192.88|0
1641473500000|2022-01-06 12:51:40|195.08|192.88|194.96|192.76|195.08|192.88|194.96|192.76|0
1641473510000|2022-01-06 12:51:50|195.08|192.88|194.72|192.52|195.08|192.88|194.72|192.52|0
1641473520000|2022-01-06 12:52:00|194.6|192.4|194.96|192.76|194.96|192.76|194.6|192.4|0
1641473530000|2022-01-06 12:52:10|195.08|192.88|195.08|192.88|195.08|192.88|194.96|192.76|0
1641473540000|2022-01-06 12:52:20|194.96|192.76|195.08|192.88|195.08|192.88|194.96|192.76|0
1641473550000|2022-01-06 12:52:30|195.43|193.23|195.55|193.35|195.55|193.35|195.43|193.23|0
1641473560000|2022-01-06 12:52:40|195.61|193.41|195.55|193.35|195.61|193.41|195.55|193.35|0
1641473570000|2022-01-06 12:52:50|195.43|193.23|195.55|193.35|195.55|193.35|195.43|193.23|0
1641473580000|2022-01-06 12:53:00|195.61|193.41|195.67|193.47|195.67|193.47|195.61|193.41|0
1641473590000|2022-01-06 12:53:10|195.79|193.59|195.91|193.71|195.91|193.71|195.79|193.59|0
1641473600000|2022-01-06 12:53:20|196.03|193.83|195.91|193.71|196.03|193.83|195.91|193.71|0
1641473610000|2022-01-06 12:53:30|195.79|193.59|195.79|193.59|195.85|193.65|195.79|193.59|0
1641473620000|2022-01-06 12:53:40|195.67|193.47|196.03|193.83|196.03|193.83|195.55|193.35|0
1641473630000|2022-01-06 12:53:50|196.15|193.95|196.15|193.95|196.15|193.95|196.15|193.95|0
1641473640000|2022-01-06 12:54:00|196.03|193.83|196.03|193.83|196.03|193.83|196.03|193.83|0
1641473650000|2022-01-06 12:54:10|195.91|193.71|195.91|193.71|195.91|193.71|195.91|193.71|0
1641473660000|2022-01-06 12:54:20|196.03|193.83|196.03|193.83|196.03|193.83|196.03|193.83|0
1641473670000|2022-01-06 12:54:30|195.91|193.71|195.79|193.59|195.91|193.71|195.79|193.59|0
1641473680000|2022-01-06 12:54:40|195.91|193.71|196.03|193.83|196.03|193.83|195.91|193.71|0
1641473690000|2022-01-06 12:54:50|195.97|193.77|195.79|193.59|195.97|193.77|195.79|193.59|0
1641473700000|2022-01-06 12:55:00|195.91|193.71|196.03|193.83|196.03|193.83|195.91|193.71|0
1641473710000|2022-01-06 12:55:10|195.97|193.77|196.03|193.83|196.03|193.83|195.91|193.71|0
1641473720000|2022-01-06 12:55:20|196.15|193.95|196.03|193.83|196.15|193.95|196.03|193.83|0
1641473740000|2022-01-06 12:55:40|195.79|193.59|195.67|193.47|195.79|193.59|195.67|193.47|0
1641473750000|2022-01-06 12:55:50|195.61|193.41|195.43|193.23|195.61|193.41|195.43|193.23|0
1641473760000|2022-01-06 12:56:00|195.31|193.11|195.43|193.23|195.43|193.23|195.31|193.11|0
1641473770000|2022-01-06 12:56:10|195.55|193.35|195.43|193.23|195.55|193.35|195.43|193.23|0
1641473780000|2022-01-06 12:56:20|195.55|193.35|195.67|193.47|195.67|193.47|195.55|193.35|0
1641473790000|2022-01-06 12:56:30|195.55|193.35|195.55|193.35|195.55|193.35|195.55|193.35|0
1641473800000|2022-01-06 12:56:40|195.67|193.47|195.43|193.23|195.67|193.47|195.43|193.23|0
1641473820000|2022-01-06 12:57:00|195.49|193.29|195.31|193.11|195.49|193.29|195.31|193.11|0
1641473830000|2022-01-06 12:57:10|195.37|193.17|195.31|193.11|195.37|193.17|195.31|193.11|0
1641473840000|2022-01-06 12:57:20|195.43|193.23|195.55|193.35|195.55|193.35|195.43|193.23|0
1641473850000|2022-01-06 12:57:30|195.67|193.47|195.79|193.59|195.79|193.59|195.67|193.47|0
1641473860000|2022-01-06 12:57:40|195.91|193.71|195.91|193.71|195.91|193.71|195.91|193.71|0
1641473870000|2022-01-06 12:57:50|196.15|193.95|196.27|194.07|196.27|194.07|196.15|193.95|0
1641473880000|2022-01-06 12:58:00|195.96|193.76|196.62|194.42|196.62|194.42|195.96|193.76|0
1641473890000|2022-01-06 12:58:10|196.5|194.3|196.56|194.36|196.62|194.42|196.5|194.3|0
1641473900000|2022-01-06 12:58:20|196.38|194.18|196.62|194.42|196.62|194.42|196.38|194.18|0
1641473910000|2022-01-06 12:58:30|196.56|194.36|196.5|194.3|196.56|194.36|196.38|194.18|0
1641473920000|2022-01-06 12:58:40|196.62|194.42|196.56|194.36|196.62|194.42|196.56|194.36|0
1641473930000|2022-01-06 12:58:50|196.5|194.3|196.38|194.18|196.5|194.3|196.38|194.18|0
1641473940000|2022-01-06 12:59:00|196.2|194|196.15|193.95|196.27|194.07|196.15|193.95|0
1641473950000|2022-01-06 12:59:10|196.03|193.83|195.91|193.71|196.03|193.83|195.91|193.71|0
1641473960000|2022-01-06 12:59:20|196.15|193.95|196.32|194.12|196.38|194.18|196.15|193.95|0
1641473970000|2022-01-06 12:59:30|196.15|193.95|196.03|193.83|196.15|193.95|195.91|193.71|0
1641473980000|2022-01-06 12:59:40|196.15|193.95|196.26|194.06|196.26|194.06|196.15|193.95|0
1641474000000|2022-01-06 13:00:00|196.03|193.83|196.62|194.42|196.62|194.42|196.03|193.83|0
1641474010000|2022-01-06 13:00:10|196.5|194.3|196.74|194.54|196.74|194.54|196.38|194.18|0
1641474020000|2022-01-06 13:00:20|196.86|194.66|196.86|194.66|196.86|194.66|196.74|194.54|0
1641474030000|2022-01-06 13:00:30|196.98|194.78|196.86|194.66|196.98|194.78|196.74|194.54|0
1641474040000|2022-01-06 13:00:40|196.98|194.78|196.86|194.66|196.98|194.78|196.86|194.66|0
1641474050000|2022-01-06 13:00:50|196.98|194.78|196.74|194.54|196.98|194.78|196.74|194.54|0
1641474060000|2022-01-06 13:01:00|196.86|194.66|196.86|194.66|196.98|194.78|196.86|194.66|0
1641474070000|2022-01-06 13:01:10|197.1|194.9|196.98|194.78|197.1|194.9|196.98|194.78|0
1641474080000|2022-01-06 13:01:20|197.1|194.9|196.62|194.42|197.1|194.9|196.62|194.42|0
1641474090000|2022-01-06 13:01:30|196.74|194.54|196.5|194.3|196.74|194.54|196.5|194.3|0
1641474100000|2022-01-06 13:01:40|196.14|193.94|196.03|193.83|196.26|194.06|196.03|193.83|0
1641474110000|2022-01-06 13:01:50|195.91|193.71|195.91|193.71|196.03|193.83|195.91|193.71|0
1641474120000|2022-01-06 13:02:00|196.14|193.94|196.26|194.06|196.26|194.06|196.02|193.82|0
1641474130000|2022-01-06 13:02:10|196.14|193.94|195.67|193.47|196.14|193.94|195.67|193.47|0
1641474140000|2022-01-06 13:02:20|195.55|193.35|195.55|193.35|195.67|193.47|195.55|193.35|0
1641474150000|2022-01-06 13:02:30|195.67|193.47|195.67|193.47|195.67|193.47|195.67|193.47|0
1641474160000|2022-01-06 13:02:40|195.43|193.23|195.67|193.47|195.67|193.47|195.43|193.23|0
1641474170000|2022-01-06 13:02:50|195.55|193.35|195.55|193.35|195.55|193.35|195.43|193.23|0
1641474180000|2022-01-06 13:03:00|195.43|193.23|195.43|193.23|195.55|193.35|195.43|193.23|0
1641474190000|2022-01-06 13:03:10|195.31|193.11|195.31|193.11|195.43|193.23|195.31|193.11|0
1641474200000|2022-01-06 13:03:20|195.19|192.99|195.19|192.99|195.19|192.99|195.19|192.99|0
1641474210000|2022-01-06 13:03:30|195.25|193.05|195.43|193.23|195.55|193.35|195.25|193.05|0
1641474220000|2022-01-06 13:03:40|195.67|193.47|195.43|193.23|195.67|193.47|195.43|193.23|0
1641474230000|2022-01-06 13:03:50|195.55|193.35|195.67|193.47|195.67|193.47|195.55|193.35|0
1641474240000|2022-01-06 13:04:00|195.9|193.7|196.02|193.82|196.02|193.82|195.9|193.7|0
1641474250000|2022-01-06 13:04:10|195.9|193.7|196.08|193.88|196.08|193.88|195.9|193.7|0
1641474260000|2022-01-06 13:04:20|196.02|193.82|196.38|194.18|196.38|194.18|196.02|193.82|0
1641474270000|2022-01-06 13:04:30|196.26|194.06|196.14|193.94|196.26|194.06|196.02|193.82|0
1641474290000|2022-01-06 13:04:50|196.26|194.06|196.14|193.94|196.26|194.06|196.08|193.88|0
1641474300000|2022-01-06 13:05:00|196.02|193.82|196.14|193.94|196.26|194.06|196.02|193.82|0
1641474310000|2022-01-06 13:05:10|195.78|193.58|195.78|193.58|195.78|193.58|195.72|193.52|0
1641474320000|2022-01-06 13:05:20|195.84|193.64|195.9|193.7|195.9|193.7|195.84|193.64|0
1641474330000|2022-01-06 13:05:30|195.78|193.58|195.43|193.23|195.78|193.58|195.43|193.23|0
1641474340000|2022-01-06 13:05:40|195.55|193.35|195.78|193.58|195.78|193.58|195.55|193.35|0
1641474350000|2022-01-06 13:05:50|195.67|193.47|195.67|193.47|195.78|193.58|195.67|193.47|0
1641474360000|2022-01-06 13:06:00|195.78|193.58|196.14|193.94|196.14|193.94|195.78|193.58|0
1641474380000|2022-01-06 13:06:20|196.02|193.82|196.08|193.88|196.08|193.88|196.02|193.82|0
1641474390000|2022-01-06 13:06:30|196.02|193.82|195.67|193.47|196.02|193.82|195.67|193.47|0
1641474400000|2022-01-06 13:06:40|195.55|193.35|196.02|193.82|196.02|193.82|195.55|193.35|0
1641474410000|2022-01-06 13:06:50|195.9|193.7|195.9|193.7|195.9|193.7|195.9|193.7|0
1641474420000|2022-01-06 13:07:00|196.02|193.82|196.02|193.82|196.02|193.82|195.9|193.7|0
1641474430000|2022-01-06 13:07:10|195.96|193.76|195.78|193.58|195.96|193.76|195.78|193.58|0
1641474440000|2022-01-06 13:07:20|195.66|193.46|195.66|193.46|195.66|193.46|195.66|193.46|0
1641474450000|2022-01-06 13:07:30|195.78|193.58|195.66|193.46|195.78|193.58|195.66|193.46|0
1641474460000|2022-01-06 13:07:40|195.55|193.35|195.78|193.58|195.78|193.58|195.55|193.35|0
1641474470000|2022-01-06 13:07:50|195.9|193.7|195.72|193.52|195.9|193.7|195.66|193.46|0
1641474480000|2022-01-06 13:08:00|195.78|193.58|196.02|193.82|196.02|193.82|195.78|193.58|0
1641474490000|2022-01-06 13:08:10|195.78|193.58|195.9|193.7|195.9|193.7|195.78|193.58|0
1641474500000|2022-01-06 13:08:20|195.66|193.46|195.78|193.58|195.78|193.58|195.66|193.46|0
1641474510000|2022-01-06 13:08:30|195.9|193.7|195.9|193.7|196.02|193.82|195.9|193.7|0
1641474520000|2022-01-06 13:08:40|195.78|193.58|195.78|193.58|195.78|193.58|195.78|193.58|0
1641474530000|2022-01-06 13:08:50|195.9|193.7|195.78|193.58|195.9|193.7|195.78|193.58|0
1641474540000|2022-01-06 13:09:00|195.9|193.7|195.9|193.7|195.9|193.7|195.9|193.7|0
1641474550000|2022-01-06 13:09:10|196.02|193.82|196.26|194.06|196.26|194.06|196.02|193.82|0
1641474560000|2022-01-06 13:09:20|196.38|194.18|196.5|194.3|196.62|194.42|196.38|194.18|0
1641474570000|2022-01-06 13:09:30|196.62|194.42|196.74|194.54|196.74|194.54|196.62|194.42|0
1641474580000|2022-01-06 13:09:40|196.62|194.42|196.86|194.66|196.86|194.66|196.62|194.42|0
1641474590000|2022-01-06 13:09:50|196.74|194.54|196.68|194.48|196.74|194.54|196.62|194.42|0
1641474600000|2022-01-06 13:10:00|196.74|194.54|196.62|194.42|196.98|194.78|196.62|194.42|0
1641474610000|2022-01-06 13:10:10|196.86|194.66|197.1|194.9|197.1|194.9|196.86|194.66|0
1641474620000|2022-01-06 13:10:20|197.22|195.02|197.1|194.9|197.22|195.02|197.1|194.9|0
1641474630000|2022-01-06 13:10:30|196.98|194.78|197.1|194.9|197.1|194.9|196.98|194.78|0
1641474640000|2022-01-06 13:10:40|196.98|194.78|196.98|194.78|197.1|194.9|196.98|194.78|0
1641474650000|2022-01-06 13:10:50|196.86|194.66|196.86|194.66|196.98|194.78|196.86|194.66|0
1641474660000|2022-01-06 13:11:00|196.98|194.78|196.86|194.66|196.98|194.78|196.86|194.66|0
1641474680000|2022-01-06 13:11:20|196.74|194.54|196.86|194.66|196.86|194.66|196.74|194.54|0
1641474690000|2022-01-06 13:11:30|196.98|194.78|196.98|194.78|196.98|194.78|196.86|194.66|0
1641474700000|2022-01-06 13:11:40|196.86|194.66|196.86|194.66|196.86|194.66|196.86|194.66|0
1641474710000|2022-01-06 13:11:50|196.74|194.54|196.38|194.18|196.74|194.54|196.38|194.18|0
1641474720000|2022-01-06 13:12:00|196.5|194.3|196.26|194.06|196.5|194.3|196.26|194.06|0
1641474730000|2022-01-06 13:12:10|196.38|194.18|196.5|194.3|196.5|194.3|196.38|194.18|0
1641474740000|2022-01-06 13:12:20|196.62|194.42|196.62|194.42|196.62|194.42|196.5|194.3|0
1641474750000|2022-01-06 13:12:30|196.5|194.3|196.74|194.54|196.74|194.54|196.5|194.3|0
1641474760000|2022-01-06 13:12:40|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1641474770000|2022-01-06 13:12:50|196.79|194.59|196.74|194.54|196.86|194.66|196.74|194.54|0
1641474780000|2022-01-06 13:13:00|196.62|194.42|196.86|194.66|196.86|194.66|196.55|194.35|0
1641474790000|2022-01-06 13:13:10|197.09|194.89|197.57|195.37|197.57|195.37|197.09|194.89|0
1641474800000|2022-01-06 13:13:20|197.45|195.25|197.45|195.25|197.57|195.37|197.45|195.25|0
1641474810000|2022-01-06 13:13:30|197.57|195.37|197.57|195.37|197.69|195.49|197.57|195.37|0
1641474820000|2022-01-06 13:13:40|197.45|195.25|197.57|195.37|197.57|195.37|197.45|195.25|0
1641474830000|2022-01-06 13:13:50|197.45|195.25|197.45|195.25|197.57|195.37|197.45|195.25|0
1641474840000|2022-01-06 13:14:00|197.57|195.37|197.57|195.37|197.57|195.37|197.45|195.25|0
1641474850000|2022-01-06 13:14:10|197.45|195.25|197.45|195.25|197.45|195.25|197.45|195.25|0
1641474860000|2022-01-06 13:14:20|197.33|195.13|197.33|195.13|197.57|195.37|197.33|195.13|0
1641474870000|2022-01-06 13:14:30|197.45|195.25|197.57|195.37|197.57|195.37|197.45|195.25|0
1641474880000|2022-01-06 13:14:40|197.45|195.25|197.45|195.25|197.45|195.25|197.33|195.13|0
1641474890000|2022-01-06 13:14:50|197.33|195.13|197.45|195.25|197.45|195.25|197.33|195.13|0
1641474900000|2022-01-06 13:15:00|197.57|195.37|197.57|195.37|197.57|195.37|197.39|195.19|0
1641474910000|2022-01-06 13:15:10|197.69|195.49|197.57|195.37|197.69|195.49|197.57|195.37|0
1641474920000|2022-01-06 13:15:20|197.45|195.25|197.33|195.13|197.45|195.25|197.33|195.13|0
1641474930000|2022-01-06 13:15:30|197.51|195.31|197.81|195.61|197.81|195.61|197.51|195.31|0
1641474940000|2022-01-06 13:15:40|197.93|195.73|198.05|195.85|198.05|195.85|197.93|195.73|0
1641474950000|2022-01-06 13:15:50|197.93|195.73|197.57|195.37|197.93|195.73|197.57|195.37|0
1641474960000|2022-01-06 13:16:00|197.45|195.25|197.57|195.37|197.57|195.37|197.45|195.25|0
1641474970000|2022-01-06 13:16:10|197.69|195.49|197.69|195.49|197.69|195.49|197.69|195.49|0
1641474980000|2022-01-06 13:16:20|197.81|195.61|197.93|195.73|197.93|195.73|197.81|195.61|0
1641474990000|2022-01-06 13:16:30|197.99|195.79|197.93|195.73|197.99|195.79|197.93|195.73|0
1641475000000|2022-01-06 13:16:40|197.81|195.61|198.05|195.85|198.05|195.85|197.81|195.61|0
1641475010000|2022-01-06 13:16:50|197.93|195.73|198.05|195.85|198.17|195.97|197.93|195.73|0
1641475020000|2022-01-06 13:17:00|198.17|195.97|198.17|195.97|198.17|195.97|197.93|195.73|0
1641475030000|2022-01-06 13:17:10|198.05|195.85|197.87|195.67|198.05|195.85|197.87|195.67|0
1641475040000|2022-01-06 13:17:20|197.69|195.49|197.69|195.49|197.69|195.49|197.57|195.37|0
1641475050000|2022-01-06 13:17:30|197.57|195.37|197.69|195.49|197.81|195.61|197.57|195.37|0
1641475060000|2022-01-06 13:17:40|197.93|195.73|197.69|195.49|197.93|195.73|197.69|195.49|0
1641475070000|2022-01-06 13:17:50|197.81|195.61|197.57|195.37|197.81|195.61|197.57|195.37|0
1641475080000|2022-01-06 13:18:00|197.69|195.49|197.57|195.37|197.69|195.49|197.57|195.37|0
1641475090000|2022-01-06 13:18:10|197.45|195.25|197.69|195.49|197.69|195.49|197.45|195.25|0
1641475100000|2022-01-06 13:18:20|197.81|195.61|197.69|195.49|197.81|195.61|197.69|195.49|0
1641475110000|2022-01-06 13:18:30|197.93|195.73|198.65|196.45|198.65|196.45|197.93|195.73|0
1641475120000|2022-01-06 13:18:40|198.53|196.33|198.41|196.21|198.65|196.45|198.41|196.21|0
1641475130000|2022-01-06 13:18:50|198.47|196.27|198.29|196.09|198.53|196.33|198.29|196.09|0
1641475140000|2022-01-06 13:19:00|198.41|196.21|198.89|196.69|198.89|196.69|198.41|196.21|0
1641475150000|2022-01-06 13:19:10|198.77|196.57|198.89|196.69|199.01|196.81|198.77|196.57|0
1641475160000|2022-01-06 13:19:20|199.01|196.81|199.01|196.81|199.01|196.81|198.89|196.69|0
1641475170000|2022-01-06 13:19:30|198.89|196.69|199.01|196.81|199.01|196.81|198.89|196.69|0
1641475180000|2022-01-06 13:19:40|198.89|196.69|198.89|196.69|199.01|196.81|198.89|196.69|0
1641475190000|2022-01-06 13:19:50|198.77|196.57|198.77|196.57|198.89|196.69|198.77|196.57|0
1641475200000|2022-01-06 13:20:00|198.89|196.69|199.13|196.93|199.25|197.05|198.89|196.69|0
1641475210000|2022-01-06 13:20:10|199.25|197.05|199.25|197.05|199.37|197.17|199.25|197.05|0
1641475220000|2022-01-06 13:20:20|199.01|196.81|198.77|196.57|199.01|196.81|198.77|196.57|0
1641475230000|2022-01-06 13:20:30|198.89|196.69|199.01|196.81|199.01|196.81|198.89|196.69|0
1641475240000|2022-01-06 13:20:40|198.89|196.69|199.01|196.81|199.01|196.81|198.89|196.69|0
1641475250000|2022-01-06 13:20:50|198.65|196.45|198.65|196.45|198.77|196.57|198.65|196.45|0
1641475260000|2022-01-06 13:21:00|198.59|196.39|198.65|196.45|198.65|196.45|198.41|196.21|0
1641475270000|2022-01-06 13:21:10|198.77|196.57|198.65|196.45|198.77|196.57|198.65|196.45|0
1641475280000|2022-01-06 13:21:20|198.41|196.21|198.41|196.21|198.41|196.21|198.41|196.21|0
1641475290000|2022-01-06 13:21:30|198.53|196.33|198.41|196.21|198.53|196.33|198.41|196.21|0
1641475300000|2022-01-06 13:21:40|198.29|196.09|198.41|196.21|198.41|196.21|198.29|196.09|0
1641475310000|2022-01-06 13:21:50|198.65|196.45|198.89|196.69|198.89|196.69|198.65|196.45|0
1641475320000|2022-01-06 13:22:00|198.77|196.57|198.65|196.45|198.77|196.57|198.53|196.33|0
1641475330000|2022-01-06 13:22:10|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1641475340000|2022-01-06 13:22:20|198.89|196.69|198.89|196.69|198.89|196.69|198.89|196.69|0
1641475350000|2022-01-06 13:22:30|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1641475360000|2022-01-06 13:22:40|198.65|196.45|198.65|196.45|198.65|196.45|198.65|196.45|0
1641475370000|2022-01-06 13:22:50|198.77|196.57|198.77|196.57|198.77|196.57|198.77|196.57|0
1641475380000|2022-01-06 13:23:00|198.65|196.45|198.17|195.97|198.65|196.45|198.17|195.97|0
1641475390000|2022-01-06 13:23:10|198.05|195.85|197.69|195.49|198.05|195.85|197.69|195.49|0
1641475400000|2022-01-06 13:23:20|197.57|195.37|197.81|195.61|197.81|195.61|197.45|195.25|0
1641475410000|2022-01-06 13:23:30|197.93|195.73|197.93|195.73|197.93|195.73|197.93|195.73|0
1641475420000|2022-01-06 13:23:40|197.87|195.67|197.93|195.73|198.05|195.85|197.87|195.67|0
1641475430000|2022-01-06 13:23:50|197.81|195.61|197.93|195.73|197.93|195.73|197.75|195.55|0
1641475440000|2022-01-06 13:24:00|197.81|195.61|197.57|195.37|197.81|195.61|197.57|195.37|0
1641475450000|2022-01-06 13:24:10|197.45|195.25|197.57|195.37|197.69|195.49|197.45|195.25|0
1641475460000|2022-01-06 13:24:20|197.69|195.49|197.57|195.37|197.69|195.49|197.57|195.37|0
1641475470000|2022-01-06 13:24:30|197.69|195.49|197.69|195.49|197.81|195.61|197.69|195.49|0
1641475480000|2022-01-06 13:24:40|197.57|195.37|197.81|195.61|197.81|195.61|197.57|195.37|0
1641475490000|2022-01-06 13:24:50|197.69|195.49|197.57|195.37|197.81|195.61|197.57|195.37|0
1641475500000|2022-01-06 13:25:00|197.69|195.49|197.57|195.37|197.69|195.49|197.57|195.37|0
1641475510000|2022-01-06 13:25:10|197.45|195.25|197.57|195.37|197.57|195.37|197.45|195.25|0
1641475520000|2022-01-06 13:25:20|197.69|195.49|197.33|195.13|197.69|195.49|197.33|195.13|0
1641475530000|2022-01-06 13:25:30|197.45|195.25|197.57|195.37|197.57|195.37|197.45|195.25|0
1641475540000|2022-01-06 13:25:40|197.45|195.25|197.93|195.73|197.93|195.73|197.33|195.13|0
1641475550000|2022-01-06 13:25:50|198.05|195.85|198.17|195.97|198.17|195.97|197.93|195.73|0
1641475560000|2022-01-06 13:26:00|198.05|195.85|198.05|195.85|198.17|195.97|198.05|195.85|0
1641475570000|2022-01-06 13:26:10|198.17|195.97|198.05|195.85|198.17|195.97|198.05|195.85|0
1641475590000|2022-01-06 13:26:30|197.93|195.73|197.81|195.61|197.93|195.73|197.69|195.49|0
1641475600000|2022-01-06 13:26:40|197.69|195.49|197.69|195.49|197.69|195.49|197.69|195.49|0
1641475610000|2022-01-06 13:26:50|197.81|195.61|197.81|195.61|197.81|195.61|197.69|195.49|0
1641475620000|2022-01-06 13:27:00|197.62|195.42|197.69|195.49|197.81|195.61|197.62|195.42|0
1641475630000|2022-01-06 13:27:10|197.57|195.37|197.45|195.25|197.57|195.37|197.45|195.25|0
1641475650000|2022-01-06 13:27:30|197.57|195.37|197.33|195.13|197.57|195.37|197.33|195.13|0
1641475660000|2022-01-06 13:27:40|197.45|195.25|197.45|195.25|197.45|195.25|197.45|195.25|0
1641475670000|2022-01-06 13:27:50|197.57|195.37|197.45|195.25|197.57|195.37|197.45|195.25|0
1641475680000|2022-01-06 13:28:00|197.57|195.37|197.81|195.61|197.81|195.61|197.57|195.37|0
1641475710000|2022-01-06 13:28:30|197.74|195.54|197.86|195.66|197.86|195.66|197.74|195.54|0
1641475720000|2022-01-06 13:28:40|197.81|195.61|198.05|195.85|198.05|195.85|197.81|195.61|0
1641475740000|2022-01-06 13:29:00|197.74|195.54|197.86|195.66|197.86|195.66|197.74|195.54|0
1641475750000|2022-01-06 13:29:10|197.81|195.61|197.69|195.49|197.81|195.61|197.69|195.49|0
1641475760000|2022-01-06 13:29:20|197.74|195.54|197.69|195.49|197.74|195.54|197.57|195.37|0
1641475770000|2022-01-06 13:29:30|197.57|195.37|197.57|195.37|197.62|195.42|197.57|195.37|0
1641475780000|2022-01-06 13:29:40|197.69|195.49|197.69|195.49|197.69|195.49|197.45|195.25|0
1641475790000|2022-01-06 13:29:50|197.81|195.61|198.1|195.9|198.1|195.9|197.81|195.61|0
1641475800000|2022-01-06 13:30:00|198.22|196.02|198.22|196.02|198.22|196.02|198.1|195.9|0
1641475810000|2022-01-06 13:30:10|198.58|196.38|198.41|196.21|198.65|196.45|198.41|196.21|0
1641475820000|2022-01-06 13:30:20|198.46|196.26|198.17|195.97|198.53|196.33|198.17|195.97|0
1641475830000|2022-01-06 13:30:30|198.29|196.09|198.41|196.21|198.41|196.21|198.29|196.09|0
1641475840000|2022-01-06 13:30:40|198.34|196.14|198.41|196.21|198.41|196.21|198.34|196.14|0
1641475850000|2022-01-06 13:30:50|198.46|196.26|198.46|196.26|198.46|196.26|198.41|196.21|0
1641475860000|2022-01-06 13:31:00|198.53|196.33|198.17|195.97|198.53|196.33|198.17|195.97|0
1641475870000|2022-01-06 13:31:10|198.05|195.85|197.45|195.25|198.05|195.85|197.45|195.25|0
1641475880000|2022-01-06 13:31:20|197.33|195.13|197.33|195.13|197.33|195.13|197.21|195.01|0
1641475890000|2022-01-06 13:31:30|197.45|195.25|197.09|194.89|197.45|195.25|197.09|194.89|0
1641475900000|2022-01-06 13:31:40|197.14|194.94|197.21|195.01|197.21|195.01|197.14|194.94|0
1641475910000|2022-01-06 13:31:50|197.09|194.89|196.85|194.65|197.33|195.13|196.85|194.65|0
1641475920000|2022-01-06 13:32:00|196.73|194.53|196.61|194.41|196.73|194.53|196.61|194.41|0
1641475930000|2022-01-06 13:32:10|196.55|194.35|196.85|194.65|196.85|194.65|196.55|194.35|0
1641475940000|2022-01-06 13:32:20|196.97|194.77|197.21|195.01|197.33|195.13|196.97|194.77|0
1641475950000|2022-01-06 13:32:30|197.33|195.13|197.21|195.01|197.33|195.13|197.21|195.01|0
1641475960000|2022-01-06 13:32:40|197.33|195.13|197.32|195.12|197.44|195.24|197.21|195.01|0
1641475970000|2022-01-06 13:32:50|197.44|195.24|197.32|195.12|197.68|195.48|197.32|195.12|0
1641475980000|2022-01-06 13:33:00|197.56|195.36|197.8|195.6|197.8|195.6|197.56|195.36|0
1641475990000|2022-01-06 13:33:10|197.62|195.42|197.38|195.18|197.62|195.42|197.32|195.12|0
1641476000000|2022-01-06 13:33:20|197.44|195.24|197.44|195.24|197.44|195.24|197.38|195.18|0
1641476010000|2022-01-06 13:33:30|197.32|195.12|196.85|194.65|197.32|195.12|196.85|194.65|0
1641476020000|2022-01-06 13:33:40|196.97|194.77|196.97|194.77|196.97|194.77|196.97|194.77|0
1641476030000|2022-01-06 13:33:50|196.85|194.65|196.73|194.53|196.85|194.65|196.73|194.53|0
1641476040000|2022-01-06 13:34:00|196.85|194.65|196.25|194.05|196.85|194.65|196.25|194.05|0
1641476050000|2022-01-06 13:34:10|196.49|194.29|196.37|194.17|196.49|194.29|196.25|194.05|0
1641476060000|2022-01-06 13:34:20|196.13|193.93|196.37|194.17|196.37|194.17|196.13|193.93|0
1641476070000|2022-01-06 13:34:30|196.25|194.05|196.37|194.17|196.37|194.17|196.25|194.05|0
1641476080000|2022-01-06 13:34:40|196.25|194.05|196.25|194.05|196.37|194.17|196.25|194.05|0
1641476090000|2022-01-06 13:34:50|196.37|194.17|196.49|194.29|196.49|194.29|196.25|194.05|0
1641476100000|2022-01-06 13:35:00|196.61|194.41|196.85|194.65|196.85|194.65|196.61|194.41|0
1641476110000|2022-01-06 13:35:10|196.96|194.76|196.73|194.53|196.96|194.76|196.73|194.53|0
1641476120000|2022-01-06 13:35:20|196.61|194.41|196.73|194.53|196.73|194.53|196.61|194.41|0
1641476130000|2022-01-06 13:35:30|196.61|194.41|196.49|194.29|196.73|194.53|196.49|194.29|0
1641476140000|2022-01-06 13:35:40|196.37|194.17|196.54|194.34|196.61|194.41|196.37|194.17|0
1641476150000|2022-01-06 13:35:50|196.49|194.29|196.49|194.29|196.49|194.29|196.37|194.17|0
1641476160000|2022-01-06 13:36:00|196.61|194.41|196.73|194.53|196.73|194.53|196.61|194.41|0
1641476170000|2022-01-06 13:36:10|196.96|194.76|196.96|194.76|197.02|194.82|196.84|194.64|0
1641476180000|2022-01-06 13:36:20|196.84|194.64|197.08|194.88|197.08|194.88|196.84|194.64|0
1641476190000|2022-01-06 13:36:30|197.2|195|197.32|195.12|197.44|195.24|197.2|195|0
1641476200000|2022-01-06 13:36:40|197.2|195|197.2|195|197.32|195.12|197.2|195|0
1641476210000|2022-01-06 13:36:50|197.32|195.12|197.2|195|197.32|195.12|197.2|195|0
1641476220000|2022-01-06 13:37:00|197.32|195.12|197.08|194.88|197.44|195.24|197.08|194.88|0
1641476230000|2022-01-06 13:37:10|196.96|194.76|197.08|194.88|197.08|194.88|196.96|194.76|0
1641476240000|2022-01-06 13:37:20|196.96|194.76|196.84|194.64|197.08|194.88|196.84|194.64|0
1641476250000|2022-01-06 13:37:30|196.6|194.4|196.72|194.52|196.72|194.52|196.49|194.29|0
1641476260000|2022-01-06 13:37:40|196.78|194.58|196.96|194.76|196.96|194.76|196.78|194.58|0
1641476270000|2022-01-06 13:37:50|196.84|194.64|196.96|194.76|196.96|194.76|196.84|194.64|0
1641476280000|2022-01-06 13:38:00|196.72|194.52|196.84|194.64|196.84|194.64|196.72|194.52|0
1641476290000|2022-01-06 13:38:10|196.72|194.52|196.72|194.52|196.72|194.52|196.49|194.29|0
1641476300000|2022-01-06 13:38:20|196.6|194.4|196.6|194.4|196.6|194.4|196.6|194.4|0
1641476310000|2022-01-06 13:38:30|196.48|194.28|196.48|194.28|196.6|194.4|196.48|194.28|0
1641476320000|2022-01-06 13:38:40|196.6|194.4|196.6|194.4|196.66|194.46|196.6|194.4|0
1641476330000|2022-01-06 13:38:50|196.72|194.52|196.78|194.58|196.84|194.64|196.72|194.52|0
1641476340000|2022-01-06 13:39:00|196.72|194.52|196.72|194.52|196.72|194.52|196.66|194.46|0
1641476350000|2022-01-06 13:39:10|196.84|194.64|197.08|194.88|197.08|194.88|196.84|194.64|0
1641476360000|2022-01-06 13:39:20|197.2|195|197.32|195.12|197.32|195.12|197.2|195|0
1641476370000|2022-01-06 13:39:30|197.38|195.18|197.32|195.12|197.38|195.18|197.2|195|0
1641476380000|2022-01-06 13:39:40|197.26|195.06|197.2|195|197.26|195.06|197.08|194.88|0
1641476390000|2022-01-06 13:39:50|197.32|195.12|197.26|195.06|197.32|195.12|197.26|195.06|0
1641476400000|2022-01-06 13:40:00|197.08|194.88|196.84|194.64|197.08|194.88|196.84|194.64|0
1641476410000|2022-01-06 13:40:10|196.9|194.7|196.9|194.7|196.96|194.76|196.84|194.64|0
1641476420000|2022-01-06 13:40:20|196.84|194.64|196.72|194.52|196.9|194.7|196.72|194.52|0
1641476430000|2022-01-06 13:40:30|196.6|194.4|196.48|194.28|196.6|194.4|196.48|194.28|0
1641476440000|2022-01-06 13:40:40|196.66|194.46|196.72|194.52|196.72|194.52|196.6|194.4|0
1641476450000|2022-01-06 13:40:50|196.6|194.4|196.48|194.28|196.6|194.4|196.48|194.28|0
1641476460000|2022-01-06 13:41:00|196.6|194.4|196.48|194.28|196.72|194.52|196.48|194.28|0
1641476470000|2022-01-06 13:41:10|196.6|194.4|196.84|194.64|196.84|194.64|196.6|194.4|0
1641476480000|2022-01-06 13:41:20|196.96|194.76|196.48|194.28|196.96|194.76|196.48|194.28|0
1641476490000|2022-01-06 13:41:30|196.36|194.16|196.48|194.28|196.48|194.28|196.36|194.16|0
1641476510000|2022-01-06 13:41:50|196.36|194.16|196.24|194.04|196.36|194.16|196.24|194.04|0
1641476520000|2022-01-06 13:42:00|196.12|193.92|196.24|194.04|196.36|194.16|196.12|193.92|0
1641476530000|2022-01-06 13:42:10|196.36|194.16|196.6|194.4|196.6|194.4|196.36|194.16|0
1641476540000|2022-01-06 13:42:20|196.48|194.28|196.54|194.34|196.6|194.4|196.48|194.28|0
1641476550000|2022-01-06 13:42:30|196.48|194.28|196.24|194.04|196.48|194.28|196.24|194.04|0
1641476560000|2022-01-06 13:42:40|196.3|194.1|196.36|194.16|196.36|194.16|196.24|194.04|0
1641476570000|2022-01-06 13:42:50|196.3|194.1|196.3|194.1|196.3|194.1|196.3|194.1|0
1641476580000|2022-01-06 13:43:00|196.36|194.16|196.36|194.16|196.48|194.28|196.36|194.16|0
1641476590000|2022-01-06 13:43:10|196.48|194.28|196.48|194.28|196.54|194.34|196.48|194.28|0
1641476600000|2022-01-06 13:43:20|196.36|194.16|196.48|194.28|196.48|194.28|196.36|194.16|0
1641476610000|2022-01-06 13:43:30|196.6|194.4|196.72|194.52|196.72|194.52|196.42|194.22|0
1641476620000|2022-01-06 13:43:40|196.96|194.76|196.96|194.76|196.96|194.76|196.9|194.7|0
1641476630000|2022-01-06 13:43:50|197.2|195|197.44|195.24|197.44|195.24|197.2|195|0
1641476640000|2022-01-06 13:44:00|197.56|195.36|197.68|195.48|197.68|195.48|197.56|195.36|0
1641476650000|2022-01-06 13:44:10|197.56|195.36|197.56|195.36|197.68|195.48|197.56|195.36|0
1641476660000|2022-01-06 13:44:20|197.68|195.48|197.56|195.36|197.8|195.6|197.56|195.36|0
1641476670000|2022-01-06 13:44:30|197.44|195.24|197.44|195.24|197.44|195.24|197.44|195.24|0
1641476680000|2022-01-06 13:44:40|197.32|195.12|197.44|195.24|197.44|195.24|197.32|195.12|0
1641476690000|2022-01-06 13:44:50|197.56|195.36|197.56|195.36|197.8|195.6|197.56|195.36|0
1641476700000|2022-01-06 13:45:00|197.68|195.48|197.8|195.6|197.8|195.6|197.56|195.36|0
1641476710000|2022-01-06 13:45:10|197.92|195.72|197.8|195.6|197.92|195.72|197.8|195.6|0
1641476720000|2022-01-06 13:45:20|197.56|195.36|197.56|195.36|197.56|195.36|197.5|195.3|0
1641476730000|2022-01-06 13:45:30|197.32|195.12|196.84|194.64|197.32|195.12|196.84|194.64|0
1641476740000|2022-01-06 13:45:40|197.08|194.88|196.96|194.76|197.08|194.88|196.96|194.76|0
1641476750000|2022-01-06 13:45:50|196.84|194.64|196.84|194.64|196.84|194.64|196.84|194.64|0
1641476760000|2022-01-06 13:46:00|196.72|194.52|196.84|194.64|196.84|194.64|196.72|194.52|0
1641476770000|2022-01-06 13:46:10|196.78|194.58|196.78|194.58|196.78|194.58|196.78|194.58|0
1641476780000|2022-01-06 13:46:20|196.6|194.4|196.6|194.4|196.6|194.4|196.48|194.28|0
1641476790000|2022-01-06 13:46:30|196.54|194.34|196.48|194.28|196.6|194.4|196.48|194.28|0
1641476800000|2022-01-06 13:46:40|196.54|194.34|196.48|194.28|196.54|194.34|196.48|194.28|0
1641476810000|2022-01-06 13:46:50|196.66|194.46|196.72|194.52|196.72|194.52|196.6|194.4|0
1641476820000|2022-01-06 13:47:00|196.66|194.46|196.84|194.64|196.84|194.64|196.66|194.46|0
1641476830000|2022-01-06 13:47:10|196.72|194.52|196.72|194.52|196.84|194.64|196.72|194.52|0
1641476840000|2022-01-06 13:47:20|196.84|194.64|196.6|194.4|196.84|194.64|196.6|194.4|0
1641476850000|2022-01-06 13:47:30|196.48|194.28|196.24|194.04|196.48|194.28|196.24|194.04|0
1641476860000|2022-01-06 13:47:40|196.3|194.1|195.88|193.68|196.3|194.1|195.88|193.68|0
1641476870000|2022-01-06 13:47:50|196.12|193.92|196.18|193.98|196.18|193.98|196.12|193.92|0
1641476880000|2022-01-06 13:48:00|196.24|194.04|196.24|194.04|196.36|194.16|196.24|194.04|0
1641476890000|2022-01-06 13:48:10|196.36|194.16|196.48|194.28|196.48|194.28|196.36|194.16|0
1641476900000|2022-01-06 13:48:20|196.6|194.4|196.36|194.16|196.6|194.4|196.36|194.16|0
1641476910000|2022-01-06 13:48:30|196.6|194.4|196.36|194.16|196.6|194.4|196.36|194.16|0
1641476920000|2022-01-06 13:48:40|196.24|194.04|196|193.8|196.24|194.04|196|193.8|0
1641476930000|2022-01-06 13:48:50|195.88|193.68|195.76|193.56|195.88|193.68|195.76|193.56|0
1641476940000|2022-01-06 13:49:00|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1641476950000|2022-01-06 13:49:10|196|193.8|196|193.8|196|193.8|195.76|193.56|0
1641476960000|2022-01-06 13:49:20|196.12|193.92|196.24|194.04|196.24|194.04|196.12|193.92|0
1641476970000|2022-01-06 13:49:30|196.3|194.1|196.12|193.92|196.3|194.1|196.12|193.92|0
1641476980000|2022-01-06 13:49:40|196|193.8|196|193.8|196|193.8|196|193.8|0
1641476990000|2022-01-06 13:49:50|196.12|193.92|196|193.8|196.12|193.92|196|193.8|0
1641477000000|2022-01-06 13:50:00|195.88|193.68|196|193.8|196|193.8|195.88|193.68|0
1641477010000|2022-01-06 13:50:10|195.88|193.68|195.88|193.68|196|193.8|195.76|193.56|0
1641477020000|2022-01-06 13:50:20|195.52|193.32|195.76|193.56|195.76|193.56|195.52|193.32|0
1641477030000|2022-01-06 13:50:30|195.64|193.44|196.24|194.04|196.24|194.04|195.64|193.44|0
1641477040000|2022-01-06 13:50:40|196.48|194.28|196.36|194.16|196.48|194.28|196.36|194.16|0
1641477050000|2022-01-06 13:50:50|196.48|194.28|196.54|194.34|196.6|194.4|196.48|194.28|0
1641477060000|2022-01-06 13:51:00|196.6|194.4|196.78|194.58|196.78|194.58|196.6|194.4|0
1641477070000|2022-01-06 13:51:10|196.84|194.64|196.36|194.16|196.84|194.64|196.36|194.16|0
1641477080000|2022-01-06 13:51:20|196.24|194.04|196.24|194.04|196.24|194.04|196.18|193.98|0
1641477090000|2022-01-06 13:51:30|196.36|194.16|196.3|194.1|196.36|194.16|196.24|194.04|0
1641477100000|2022-01-06 13:51:40|196.36|194.16|195.88|193.68|196.36|194.16|195.88|193.68|0
1641477110000|2022-01-06 13:51:50|195.82|193.62|195.64|193.44|195.82|193.62|195.52|193.32|0
1641477120000|2022-01-06 13:52:00|195.88|193.68|195.64|193.44|195.88|193.68|195.64|193.44|0
1641477130000|2022-01-06 13:52:10|195.52|193.32|195.4|193.2|195.52|193.32|195.4|193.2|0
1641477140000|2022-01-06 13:52:20|195.52|193.32|195.76|193.56|195.76|193.56|195.52|193.32|0
1641477150000|2022-01-06 13:52:30|196|193.8|196.12|193.92|196.12|193.92|195.88|193.68|0
1641477160000|2022-01-06 13:52:40|196|193.8|196|193.8|196|193.8|196|193.8|0
1641477170000|2022-01-06 13:52:50|195.94|193.74|196|193.8|196|193.8|195.88|193.68|0
1641477180000|2022-01-06 13:53:00|195.94|193.74|196|193.8|196|193.8|195.94|193.74|0
1641477190000|2022-01-06 13:53:10|196.24|194.04|196.12|193.92|196.24|194.04|196.12|193.92|0
1641477200000|2022-01-06 13:53:20|196.24|194.04|196.24|194.04|196.36|194.16|196.12|193.92|0
1641477210000|2022-01-06 13:53:30|196.36|194.16|196.24|194.04|196.36|194.16|196.24|194.04|0
1641477220000|2022-01-06 13:53:40|196.42|194.22|196.6|194.4|196.6|194.4|196.42|194.22|0
1641477240000|2022-01-06 13:54:00|196.42|194.22|196.72|194.52|196.72|194.52|196.36|194.16|0
1641477250000|2022-01-06 13:54:10|196.84|194.64|196.72|194.52|196.84|194.64|196.72|194.52|0
1641477260000|2022-01-06 13:54:20|196.84|194.64|196.72|194.52|196.84|194.64|196.72|194.52|0
1641477270000|2022-01-06 13:54:30|196.84|194.64|196.72|194.52|196.84|194.64|196.72|194.52|0
1641477280000|2022-01-06 13:54:40|196.84|194.64|196.96|194.76|196.96|194.76|196.84|194.64|0
1641477290000|2022-01-06 13:54:50|196.89|194.69|196.96|194.76|196.96|194.76|196.89|194.69|0
1641477300000|2022-01-06 13:55:00|196.84|194.64|196.6|194.4|196.84|194.64|196.36|194.16|0
1641477310000|2022-01-06 13:55:10|196.53|194.33|196.48|194.28|196.53|194.33|196.36|194.16|0
1641477320000|2022-01-06 13:55:20|196.72|194.52|196.95|194.75|196.95|194.75|196.72|194.52|0
1641477330000|2022-01-06 13:55:30|196.84|194.64|196.95|194.75|196.95|194.75|196.84|194.64|0
1641477340000|2022-01-06 13:55:40|196.89|194.69|197.07|194.87|197.07|194.87|196.89|194.69|0
1641477350000|2022-01-06 13:55:50|197.19|194.99|197.07|194.87|197.19|194.99|197.07|194.87|0
1641477360000|2022-01-06 13:56:00|196.95|194.75|197.07|194.87|197.07|194.87|196.95|194.75|0
1641477370000|2022-01-06 13:56:10|197.19|194.99|197.07|194.87|197.19|194.99|196.95|194.75|0
1641477380000|2022-01-06 13:56:20|196.72|194.52|196.83|194.63|196.83|194.63|196.72|194.52|0
1641477390000|2022-01-06 13:56:30|196.72|194.52|196.6|194.4|196.72|194.52|196.6|194.4|0
1641477400000|2022-01-06 13:56:40|196.48|194.28|196.65|194.45|196.65|194.45|196.48|194.28|0
1641477410000|2022-01-06 13:56:50|196.72|194.52|196.89|194.69|196.89|194.69|196.72|194.52|0
1641477420000|2022-01-06 13:57:00|196.83|194.63|196.83|194.63|196.83|194.63|196.83|194.63|0
1641477430000|2022-01-06 13:57:10|196.71|194.51|196.71|194.51|196.71|194.51|196.6|194.4|0
1641477440000|2022-01-06 13:57:20|196.95|194.75|196.83|194.63|196.95|194.75|196.83|194.63|0
1641477450000|2022-01-06 13:57:30|196.95|194.75|196.83|194.63|196.95|194.75|196.83|194.63|0
1641477460000|2022-01-06 13:57:40|196.95|194.75|196.95|194.75|196.95|194.75|196.83|194.63|0
1641477470000|2022-01-06 13:57:50|196.89|194.69|196.95|194.75|196.95|194.75|196.83|194.63|0
1641477490000|2022-01-06 13:58:10|197.07|194.87|197.07|194.87|197.07|194.87|197.07|194.87|0
1641477500000|2022-01-06 13:58:20|196.95|194.75|197.07|194.87|197.07|194.87|196.95|194.75|0
1641477510000|2022-01-06 13:58:30|197.19|194.99|197.19|194.99|197.19|194.99|197.19|194.99|0
1641477520000|2022-01-06 13:58:40|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1641477530000|2022-01-06 13:58:50|197.25|195.05|197.19|194.99|197.25|195.05|197.19|194.99|0
1641477540000|2022-01-06 13:59:00|197.31|195.11|197.19|194.99|197.31|195.11|197.19|194.99|0
1641477570000|2022-01-06 13:59:30|197.07|194.87|197.07|194.87|197.07|194.87|197.07|194.87|0
1641477580000|2022-01-06 13:59:40|197.19|194.99|197.07|194.87|197.19|194.99|197.07|194.87|0
1641477590000|2022-01-06 13:59:50|197.19|194.99|197.19|194.99|197.19|194.99|197.19|194.99|0
1641477600000|2022-01-06 14:00:00|196.95|194.75|196.89|194.69|197.07|194.87|196.89|194.69|0
1641477610000|2022-01-06 14:00:10|196.83|194.63|196.59|194.39|196.83|194.63|196.59|194.39|0
1641477620000|2022-01-06 14:00:20|196.71|194.51|196.83|194.63|196.83|194.63|196.59|194.39|0
1641477630000|2022-01-06 14:00:30|197.07|194.87|197.19|194.99|197.19|194.99|197.07|194.87|0
1641477640000|2022-01-06 14:00:40|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1641477650000|2022-01-06 14:00:50|197.43|195.23|197.55|195.35|197.55|195.35|197.43|195.23|0
1641477660000|2022-01-06 14:01:00|197.49|195.29|197.43|195.23|197.49|195.29|197.31|195.11|0
1641477680000|2022-01-06 14:01:20|197.31|195.11|197.43|195.23|197.43|195.23|197.31|195.11|0
1641477690000|2022-01-06 14:01:30|197.55|195.35|197.31|195.11|197.55|195.35|197.31|195.11|0
1641477710000|2022-01-06 14:01:50|197.43|195.23|197.31|195.11|197.49|195.29|197.31|195.11|0
1641477720000|2022-01-06 14:02:00|197.19|194.99|197.43|195.23|197.43|195.23|197.19|194.99|0
1641477730000|2022-01-06 14:02:10|197.55|195.35|197.31|195.11|197.55|195.35|197.31|195.11|0
1641477740000|2022-01-06 14:02:20|197.43|195.23|197.43|195.23|197.43|195.23|197.43|195.23|0
1641477750000|2022-01-06 14:02:30|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1641477760000|2022-01-06 14:02:40|197.43|195.23|197.43|195.23|197.43|195.23|197.43|195.23|0
1641477790000|2022-01-06 14:03:10|197.55|195.35|197.31|195.11|197.55|195.35|197.19|194.99|0
1641477800000|2022-01-06 14:03:20|197.43|195.23|197.43|195.23|197.55|195.35|197.43|195.23|0
1641477810000|2022-01-06 14:03:30|197.31|195.11|197.37|195.17|197.43|195.23|197.31|195.11|0
1641477820000|2022-01-06 14:03:40|197.43|195.23|197.19|194.99|197.43|195.23|197.19|194.99|0
1641477830000|2022-01-06 14:03:50|197.07|194.87|197.07|194.87|197.07|194.87|197.07|194.87|0
1641477840000|2022-01-06 14:04:00|197.01|194.81|196.83|194.63|197.01|194.81|196.83|194.63|0
1641477850000|2022-01-06 14:04:10|196.95|194.75|197.19|194.99|197.19|194.99|196.95|194.75|0
1641477860000|2022-01-06 14:04:20|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1641477870000|2022-01-06 14:04:30|197.43|195.23|197.43|195.23|197.55|195.35|197.43|195.23|0
1641477880000|2022-01-06 14:04:40|197.55|195.35|197.43|195.23|197.55|195.35|197.43|195.23|0
1641477890000|2022-01-06 14:04:50|197.55|195.35|197.55|195.35|197.55|195.35|197.43|195.23|0
1641477900000|2022-01-06 14:05:00|197.67|195.47|197.79|195.59|197.79|195.59|197.67|195.47|0
1641477910000|2022-01-06 14:05:10|197.91|195.71|198.15|195.95|198.15|195.95|197.91|195.71|0
1641477920000|2022-01-06 14:05:20|198.03|195.83|198.27|196.07|198.27|196.07|198.03|195.83|0
1641477930000|2022-01-06 14:05:30|198.39|196.19|198.27|196.07|198.39|196.19|198.27|196.07|0
1641477940000|2022-01-06 14:05:40|198.03|195.83|197.91|195.71|198.03|195.83|197.91|195.71|0
1641477950000|2022-01-06 14:05:50|197.79|195.59|197.79|195.59|197.91|195.71|197.79|195.59|0
1641477960000|2022-01-06 14:06:00|197.91|195.71|197.67|195.47|197.91|195.71|197.67|195.47|0
1641477970000|2022-01-06 14:06:10|197.55|195.35|197.91|195.71|197.91|195.71|197.55|195.35|0
1641477980000|2022-01-06 14:06:20|197.79|195.59|198.03|195.83|198.03|195.83|197.79|195.59|0
1641477990000|2022-01-06 14:06:30|198.15|195.95|198.03|195.83|198.15|195.95|198.03|195.83|0
1641478000000|2022-01-06 14:06:40|198.15|195.95|198.15|195.95|198.15|195.95|198.15|195.95|0
1641478020000|2022-01-06 14:07:00|198.03|195.83|198.15|195.95|198.15|195.95|198.03|195.83|0
1641478030000|2022-01-06 14:07:10|198.27|196.07|198.15|195.95|198.27|196.07|198.15|195.95|0
1641478040000|2022-01-06 14:07:20|198.27|196.07|198.15|195.95|198.27|196.07|198.15|195.95|0
1641478080000|2022-01-06 14:08:00|197.79|195.59|197.55|195.35|197.79|195.59|197.55|195.35|0
1641478090000|2022-01-06 14:08:10|197.43|195.23|197.31|195.11|197.43|195.23|197.31|195.11|0
1641478110000|2022-01-06 14:08:30|197.37|195.17|197.55|195.35|197.55|195.35|197.37|195.17|0
1641478120000|2022-01-06 14:08:40|197.43|195.23|197.43|195.23|197.43|195.23|197.43|195.23|0
1641478140000|2022-01-06 14:09:00|197.31|195.11|197.31|195.11|197.31|195.11|197.31|195.11|0
1641478150000|2022-01-06 14:09:10|197.19|194.99|196.83|194.63|197.19|194.99|196.71|194.51|0
1641478160000|2022-01-06 14:09:20|196.71|194.51|196.35|194.15|196.71|194.51|196.35|194.15|0
1641478170000|2022-01-06 14:09:30|196.23|194.03|196.23|194.03|196.23|194.03|196.23|194.03|0
1641478180000|2022-01-06 14:09:40|196.35|194.15|196.59|194.39|196.59|194.39|196.35|194.15|0
1641478190000|2022-01-06 14:09:50|196.71|194.51|196.47|194.27|196.71|194.51|196.47|194.27|0
1641478200000|2022-01-06 14:10:00|196.71|194.51|196.59|194.39|196.71|194.51|196.59|194.39|0
1641478210000|2022-01-06 14:10:10|196.71|194.51|197.07|194.87|197.07|194.87|196.71|194.51|0
1641478220000|2022-01-06 14:10:20|196.83|194.63|196.83|194.63|196.83|194.63|196.83|194.63|0
1641478230000|2022-01-06 14:10:30|196.59|194.39|196.47|194.27|196.59|194.39|196.47|194.27|0
1641478240000|2022-01-06 14:10:40|196.59|194.39|196.59|194.39|196.59|194.39|196.59|194.39|0
1641478250000|2022-01-06 14:10:50|196.47|194.27|196.11|193.91|196.59|194.39|196.11|193.91|0
1641478260000|2022-01-06 14:11:00|196.23|194.03|195.99|193.79|196.35|194.15|195.99|193.79|0
1641478270000|2022-01-06 14:11:10|196.11|193.91|196.35|194.15|196.35|194.15|196.11|193.91|0
1641478280000|2022-01-06 14:11:20|196.23|194.03|196.23|194.03|196.23|194.03|196.23|194.03|0
1641478290000|2022-01-06 14:11:30|196.11|193.91|195.99|193.79|196.11|193.91|195.99|193.79|0
1641478300000|2022-01-06 14:11:40|195.87|193.67|195.99|193.79|195.99|193.79|195.87|193.67|0
1641478310000|2022-01-06 14:11:50|195.87|193.67|195.75|193.55|195.87|193.67|195.75|193.55|0
1641478320000|2022-01-06 14:12:00|195.87|193.67|195.87|193.67|195.87|193.67|195.75|193.55|0
1641478330000|2022-01-06 14:12:10|195.99|193.79|196.11|193.91|196.23|194.03|195.99|193.79|0
1641478340000|2022-01-06 14:12:20|196.35|194.15|196.47|194.27|196.47|194.27|196.35|194.15|0
1641478350000|2022-01-06 14:12:30|196.59|194.39|196.71|194.51|196.71|194.51|196.59|194.39|0
1641478360000|2022-01-06 14:12:40|196.83|194.63|196.71|194.51|196.83|194.63|196.71|194.51|0
1641478370000|2022-01-06 14:12:50|196.59|194.39|196.71|194.51|196.71|194.51|196.59|194.39|0
1641478380000|2022-01-06 14:13:00|196.76|194.56|196.71|194.51|196.83|194.63|196.71|194.51|0
1641478390000|2022-01-06 14:13:10|196.83|194.63|196.83|194.63|196.83|194.63|196.83|194.63|0
1641478400000|2022-01-06 14:13:20|196.71|194.51|196.71|194.51|196.71|194.51|196.71|194.51|0
1641478410000|2022-01-06 14:13:30|196.83|194.63|196.83|194.63|196.83|194.63|196.71|194.51|0
1641478430000|2022-01-06 14:13:50|196.71|194.51|196.71|194.51|196.71|194.51|196.71|194.51|0
1641478440000|2022-01-06 14:14:00|196.83|194.63|196.59|194.39|196.83|194.63|196.59|194.39|0
1641478450000|2022-01-06 14:14:10|196.71|194.51|196.59|194.39|196.71|194.51|196.59|194.39|0
1641478460000|2022-01-06 14:14:20|196.47|194.27|196.83|194.63|196.83|194.63|196.47|194.27|0
1641478470000|2022-01-06 14:14:30|197.07|194.87|196.83|194.63|197.07|194.87|196.83|194.63|0
1641478480000|2022-01-06 14:14:40|196.95|194.75|197.07|194.87|197.07|194.87|196.95|194.75|0
1641478490000|2022-01-06 14:14:50|197.18|194.98|197.42|195.22|197.42|195.22|197.18|194.98|0
1641478500000|2022-01-06 14:15:00|197.3|195.1|197.54|195.34|197.54|195.34|197.3|195.1|0
1641478510000|2022-01-06 14:15:10|197.42|195.22|197.18|194.98|197.42|195.22|197.18|194.98|0
1641478520000|2022-01-06 14:15:20|197.06|194.86|196.95|194.75|197.06|194.86|196.95|194.75|0
1641478530000|2022-01-06 14:15:30|197.06|194.86|197.06|194.86|197.06|194.86|196.95|194.75|0
1641478540000|2022-01-06 14:15:40|197.18|194.98|197.18|194.98|197.18|194.98|197.18|194.98|0
1641478550000|2022-01-06 14:15:50|197.3|195.1|197.18|194.98|197.3|195.1|197.18|194.98|0
1641478560000|2022-01-06 14:16:00|197.06|194.86|197.18|194.98|197.18|194.98|197.06|194.86|0
1641478570000|2022-01-06 14:16:10|197.42|195.22|197.3|195.1|197.42|195.22|197.3|195.1|0
1641478580000|2022-01-06 14:16:20|197.42|195.22|197.18|194.98|197.42|195.22|197.18|194.98|0
1641478590000|2022-01-06 14:16:30|197.3|195.1|197.18|194.98|197.3|195.1|197.18|194.98|0
1641478600000|2022-01-06 14:16:40|197.06|194.86|196.94|194.74|197.18|194.98|196.94|194.74|0
1641478610000|2022-01-06 14:16:50|196.82|194.62|196.59|194.39|196.82|194.62|196.59|194.39|0
1641478620000|2022-01-06 14:17:00|196.71|194.51|196.94|194.74|196.94|194.74|196.71|194.51|0
1641478630000|2022-01-06 14:17:10|197.42|195.22|197.18|194.98|197.42|195.22|197.18|194.98|0
1641478640000|2022-01-06 14:17:20|197.3|195.1|197.3|195.1|197.3|195.1|197.3|195.1|0
1641478650000|2022-01-06 14:17:30|197.18|194.98|197.18|194.98|197.18|194.98|197.18|194.98|0
1641478660000|2022-01-06 14:17:40|197.06|194.86|196.82|194.62|197.06|194.86|196.82|194.62|0
1641478680000|2022-01-06 14:18:00|196.88|194.68|196.94|194.74|196.94|194.74|196.88|194.68|0
1641478690000|2022-01-06 14:18:10|197.06|194.86|197.18|194.98|197.18|194.98|197.06|194.86|0
1641478700000|2022-01-06 14:18:20|197.24|195.04|197.3|195.1|197.3|195.1|197.24|195.04|0
1641478710000|2022-01-06 14:18:30|197.18|194.98|197.06|194.86|197.18|194.98|197.06|194.86|0
1641478720000|2022-01-06 14:18:40|197.18|194.98|197.18|194.98|197.18|194.98|197.18|194.98|0
1641478740000|2022-01-06 14:19:00|197.12|194.92|197.18|194.98|197.18|194.98|197.12|194.92|0
1641478750000|2022-01-06 14:19:10|197.3|195.1|197.18|194.98|197.3|195.1|197.18|194.98|0
1641478770000|2022-01-06 14:19:30|197.24|195.04|197.12|194.92|197.3|195.1|197.12|194.92|0
1641478780000|2022-01-06 14:19:40|197.06|194.86|197.18|194.98|197.18|194.98|197.06|194.86|0
1641478790000|2022-01-06 14:19:50|197.3|195.1|197.3|195.1|197.42|195.22|197.3|195.1|0
1641478800000|2022-01-06 14:20:00|197.42|195.22|197.54|195.34|197.54|195.34|197.42|195.22|0
1641478810000|2022-01-06 14:20:10|197.66|195.46|197.54|195.34|197.66|195.46|197.42|195.22|0
1641478820000|2022-01-06 14:20:20|197.66|195.46|197.54|195.34|197.66|195.46|197.54|195.34|0
1641478830000|2022-01-06 14:20:30|197.42|195.22|197.42|195.22|197.42|195.22|197.3|195.1|0
1641478840000|2022-01-06 14:20:40|197.54|195.34|197.54|195.34|197.54|195.34|197.42|195.22|0
1641478850000|2022-01-06 14:20:50|197.66|195.46|197.66|195.46|197.66|195.46|197.54|195.34|0
1641478860000|2022-01-06 14:21:00|197.54|195.34|197.66|195.46|197.66|195.46|197.54|195.34|0
1641478870000|2022-01-06 14:21:10|197.78|195.58|197.78|195.58|197.78|195.58|197.78|195.58|0
1641478880000|2022-01-06 14:21:20|197.9|195.7|197.9|195.7|197.9|195.7|197.9|195.7|0
1641478890000|2022-01-06 14:21:30|198.02|195.82|198.26|196.06|198.26|196.06|198.02|195.82|0
1641478910000|2022-01-06 14:21:50|198.38|196.18|198.38|196.18|198.38|196.18|198.26|196.06|0
1641478920000|2022-01-06 14:22:00|198.26|196.06|198.38|196.18|198.38|196.18|198.02|195.82|0
1641478930000|2022-01-06 14:22:10|198.26|196.06|198.38|196.18|198.38|196.18|198.26|196.06|0
1641478950000|2022-01-06 14:22:30|198.5|196.3|198.38|196.18|198.5|196.3|198.26|196.06|0
1641478960000|2022-01-06 14:22:40|198.26|196.06|198.14|195.94|198.26|196.06|198.14|195.94|0
1641478970000|2022-01-06 14:22:50|198.26|196.06|198.14|195.94|198.26|196.06|198.14|195.94|0
1641478980000|2022-01-06 14:23:00|198.02|195.82|198.02|195.82|198.02|195.82|198.02|195.82|0
1641479000000|2022-01-06 14:23:20|198.14|195.94|198.14|195.94|198.14|195.94|198.14|195.94|0
1641479010000|2022-01-06 14:23:30|198.26|196.06|198.2|196|198.26|196.06|198.14|195.94|0
1641479020000|2022-01-06 14:23:40|198.26|196.06|198.14|195.94|198.26|196.06|198.14|195.94|0
1641479040000|2022-01-06 14:24:00|198.02|195.82|198.14|195.94|198.14|195.94|198.02|195.82|0
1641479060000|2022-01-06 14:24:20|198.26|196.06|198.26|196.06|198.26|196.06|198.26|196.06|0
1641479090000|2022-01-06 14:24:50|198.38|196.18|198.38|196.18|198.38|196.18|198.38|196.18|0
1641479100000|2022-01-06 14:25:00|198.26|196.06|198.14|195.94|198.26|196.06|198.02|195.82|0
1641479110000|2022-01-06 14:25:10|198.02|195.82|197.78|195.58|198.02|195.82|197.78|195.58|0
1641479120000|2022-01-06 14:25:20|197.66|195.46|197.18|194.98|197.66|195.46|197.06|194.86|0
1641479130000|2022-01-06 14:25:30|197.06|194.86|196.7|194.5|197.06|194.86|196.7|194.5|0
1641479140000|2022-01-06 14:25:40|196.58|194.38|196.58|194.38|196.64|194.44|196.58|194.38|0
1641479150000|2022-01-06 14:25:50|196.7|194.5|196.58|194.38|196.7|194.5|196.58|194.38|0
1641479160000|2022-01-06 14:26:00|196.46|194.26|196.34|194.14|196.58|194.38|196.34|194.14|0
1641479170000|2022-01-06 14:26:10|196.22|194.02|196.22|194.02|196.22|194.02|196.1|193.9|0
1641479180000|2022-01-06 14:26:20|195.98|193.78|196.34|194.14|196.34|194.14|195.98|193.78|0
1641479190000|2022-01-06 14:26:30|196.22|194.02|196.22|194.02|196.22|194.02|196.1|193.9|0
1641479200000|2022-01-06 14:26:40|196.28|194.08|196.22|194.02|196.28|194.08|196.22|194.02|0
1641479210000|2022-01-06 14:26:50|196.1|193.9|195.98|193.78|196.1|193.9|195.86|193.66|0
1641479220000|2022-01-06 14:27:00|196.1|193.9|196.34|194.14|196.34|194.14|196.1|193.9|0
1641479230000|2022-01-06 14:27:10|196.22|194.02|196.34|194.14|196.34|194.14|196.22|194.02|0
1641479240000|2022-01-06 14:27:20|196.46|194.26|196.34|194.14|196.46|194.26|196.34|194.14|0
1641479250000|2022-01-06 14:27:30|196.22|194.02|196.1|193.9|196.46|194.26|196.1|193.9|0
1641479260000|2022-01-06 14:27:40|195.98|193.78|195.51|193.31|195.98|193.78|195.51|193.31|0
1641479270000|2022-01-06 14:27:50|195.63|193.43|195.15|192.95|195.63|193.43|195.15|192.95|0
1641479280000|2022-01-06 14:28:00|195.03|192.83|194.79|192.59|195.15|192.95|194.79|192.59|0
1641479290000|2022-01-06 14:28:10|194.56|192.36|194.56|192.36|194.67|192.47|194.44|192.24|0
1641479300000|2022-01-06 14:28:20|194.67|192.47|194.79|192.59|194.79|192.59|194.67|192.47|0
1641479310000|2022-01-06 14:28:30|194.91|192.71|194.55|192.35|194.91|192.71|194.55|192.35|0
1641479320000|2022-01-06 14:28:40|194.67|192.47|194.2|192|194.67|192.47|194.2|192|0
1641479330000|2022-01-06 14:28:50|194.44|192.24|194.32|192.12|194.44|192.24|194.32|192.12|0
1641479340000|2022-01-06 14:29:00|194.2|192|194.2|192|194.2|192|194.08|191.88|0
1641479350000|2022-01-06 14:29:10|194.44|192.24|194.32|192.12|194.44|192.24|194.32|192.12|0
1641479360000|2022-01-06 14:29:20|194.79|192.59|194.55|192.35|194.79|192.59|194.44|192.24|0
1641479370000|2022-01-06 14:29:30|194.37|192.17|194.2|192|194.37|192.17|194.14|191.94|0
1641479380000|2022-01-06 14:29:40|194.32|192.12|194.14|191.94|194.32|192.12|194.14|191.94|0
1641479390000|2022-01-06 14:29:50|193.84|191.64|193.84|191.64|194.08|191.88|193.84|191.64|0
1641479400000|2022-01-06 14:30:00|194.2|192|194.08|191.88|194.44|192.24|193.96|191.76|0
1641479410000|2022-01-06 14:30:10|194.14|191.94|195.27|193.07|195.27|193.07|194.14|191.94|0
1641479420000|2022-01-06 14:30:20|196.1|193.9|195.98|193.78|196.1|193.9|195.62|193.42|0
1641479430000|2022-01-06 14:30:30|195.86|193.66|196.46|194.26|196.46|194.26|195.39|193.19|0
1641479440000|2022-01-06 14:30:40|196.34|194.14|194.79|192.59|196.34|194.14|194.79|192.59|0
1641479450000|2022-01-06 14:30:50|194.55|192.35|194.91|192.71|194.97|192.77|194.55|192.35|0
1641479460000|2022-01-06 14:31:00|195.74|193.54|196.58|194.38|196.58|194.38|195.74|193.54|0
1641479470000|2022-01-06 14:31:10|196.82|194.62|197.47|195.27|197.47|195.27|196.46|194.26|0
1641479480000|2022-01-06 14:31:20|197.54|195.34|197.06|194.86|197.54|195.34|197.06|194.86|0
1641479490000|2022-01-06 14:31:30|196.94|194.74|196.94|194.74|197.06|194.86|196.7|194.5|0
1641479500000|2022-01-06 14:31:40|196.82|194.62|195.39|193.19|196.94|194.74|195.39|193.19|0
1641479510000|2022-01-06 14:31:50|195.15|192.95|195.15|192.95|195.15|192.95|195.03|192.83|0
1641479520000|2022-01-06 14:32:00|195.2|193|196.22|194.02|196.22|194.02|195.2|193|0
1641479530000|2022-01-06 14:32:10|195.98|193.78|194.79|192.59|195.98|193.78|194.43|192.23|0
1641479540000|2022-01-06 14:32:20|194.67|192.47|195.74|193.54|195.74|193.54|194.67|192.47|0
1641479550000|2022-01-06 14:32:30|195.86|193.66|195.09|192.89|195.86|193.66|194.79|192.59|0
1641479560000|2022-01-06 14:32:40|195.15|192.95|195.03|192.83|195.5|193.3|195.03|192.83|0
1641479570000|2022-01-06 14:32:50|195.5|193.3|194.79|192.59|195.5|193.3|194.79|192.59|0
1641479580000|2022-01-06 14:33:00|194.67|192.47|195.86|193.66|195.86|193.66|194.67|192.47|0
1641479590000|2022-01-06 14:33:10|195.39|193.19|195.39|193.19|195.74|193.54|195.39|193.19|0
1641479600000|2022-01-06 14:33:20|195.27|193.07|194.91|192.71|195.27|193.07|194.91|192.71|0
1641479610000|2022-01-06 14:33:30|195.27|193.07|195.5|193.3|195.5|193.3|195.03|192.83|0
1641479620000|2022-01-06 14:33:40|195.74|193.54|195.38|193.18|195.74|193.54|195.27|193.07|0
1641479630000|2022-01-06 14:33:50|195.86|193.66|197.06|194.86|197.06|194.86|195.86|193.66|0
1641479640000|2022-01-06 14:34:00|197.77|195.57|197.54|195.34|197.89|195.69|197.18|194.98|0
1641479650000|2022-01-06 14:34:10|197.95|195.75|198.07|195.87|198.07|195.87|197.95|195.75|0
1641479660000|2022-01-06 14:34:20|198.01|195.81|198.74|196.54|198.86|196.66|198.01|195.81|0
1641479670000|2022-01-06 14:34:30|198.5|196.3|199.34|197.14|199.34|197.14|198.5|196.3|0
1641479680000|2022-01-06 14:34:40|199.46|197.26|199.58|197.38|199.58|197.38|199.46|197.26|0
1641479690000|2022-01-06 14:34:50|200.06|197.86|199.7|197.5|200.06|197.86|199.7|197.5|0
1641479700000|2022-01-06 14:35:00|199.82|197.62|200|197.8|200|197.8|199.34|197.14|0
1641479710000|2022-01-06 14:35:10|200.18|197.98|200.18|197.98|200.42|198.22|200.18|197.98|0
1641479720000|2022-01-06 14:35:20|199.7|197.5|199.58|197.38|199.94|197.74|199.58|197.38|0
1641479730000|2022-01-06 14:35:30|199.22|197.02|198.61|196.41|199.22|197.02|198.61|196.41|0
1641479740000|2022-01-06 14:35:40|198.86|196.66|198.61|196.41|198.86|196.66|198.61|196.41|0
1641479750000|2022-01-06 14:35:50|198.13|195.93|197.89|195.69|198.13|195.93|197.89|195.69|0
1641479760000|2022-01-06 14:36:00|198.37|196.17|199.58|197.38|199.7|197.5|198.37|196.17|0
1641479770000|2022-01-06 14:36:10|199.34|197.14|199.82|197.62|199.82|197.62|199.03|196.83|0
1641479780000|2022-01-06 14:36:20|200.06|197.86|201.27|199.07|201.27|199.07|200.06|197.86|0
1641479790000|2022-01-06 14:36:30|201.03|198.83|201.03|198.83|201.88|199.68|201.03|198.83|0
1641479800000|2022-01-06 14:36:40|201.15|198.95|201.15|198.95|201.27|199.07|201.15|198.95|0
1641479810000|2022-01-06 14:36:50|200.91|198.71|200.54|198.34|200.91|198.71|200.54|198.34|0
1641479820000|2022-01-06 14:37:00|200.91|198.71|201.39|199.19|201.39|199.19|200.79|198.59|0
1641479830000|2022-01-06 14:37:10|201.76|199.56|202.61|200.41|202.61|200.41|201.76|199.56|0
1641479840000|2022-01-06 14:37:20|202.12|199.92|202.24|200.04|202.24|200.04|202.12|199.92|0
1641479850000|2022-01-06 14:37:30|202.36|200.16|201.76|199.56|202.36|200.16|201.76|199.56|0
1641479860000|2022-01-06 14:37:40|202.24|200.04|203.09|200.89|203.22|201.02|202.24|200.04|0
1641479870000|2022-01-06 14:37:50|202.85|200.65|202.61|200.41|202.85|200.65|202.61|200.41|0
1641479880000|2022-01-06 14:38:00|202.73|200.53|202.73|200.53|202.73|200.53|202.61|200.41|0
1641479890000|2022-01-06 14:38:10|202.61|200.41|203.7|201.5|203.7|201.5|202.61|200.41|0
1641479900000|2022-01-06 14:38:20|203.58|201.38|203.7|201.5|203.7|201.5|203.09|200.89|0
1641479910000|2022-01-06 14:38:30|203.58|201.38|203.09|200.89|203.58|201.38|202.97|200.77|0
1641479920000|2022-01-06 14:38:40|203.58|201.38|203.09|200.89|203.58|201.38|203.09|200.89|0
1641479930000|2022-01-06 14:38:50|203.21|201.01|203.09|200.89|203.21|201.01|202.85|200.65|0
1641479940000|2022-01-06 14:39:00|202.97|200.77|203.7|201.5|203.7|201.5|202.97|200.77|0
1641479950000|2022-01-06 14:39:10|203.58|201.38|203.58|201.38|203.58|201.38|203.34|201.14|0
1641479960000|2022-01-06 14:39:20|203.82|201.62|203.58|201.38|204.07|201.87|203.58|201.38|0
1641479970000|2022-01-06 14:39:30|204.19|201.99|204.19|201.99|204.31|202.11|204.19|201.99|0
1641479980000|2022-01-06 14:39:40|204.07|201.87|203.82|201.62|204.07|201.87|203.82|201.62|0
1641479990000|2022-01-06 14:39:50|203.7|201.5|203.7|201.5|203.82|201.62|203.7|201.5|0
1641480000000|2022-01-06 14:40:00|203.95|201.75|203.95|201.75|204.31|202.11|203.95|201.75|0
1641480010000|2022-01-06 14:40:10|203.82|201.62|203.82|201.62|204.19|201.99|203.82|201.62|0
1641480020000|2022-01-06 14:40:20|203.95|201.75|204.31|202.11|204.31|202.11|203.95|201.75|0
1641480030000|2022-01-06 14:40:30|204.56|202.36|204.31|202.11|204.8|202.6|204.31|202.11|0
1641480040000|2022-01-06 14:40:40|204.07|201.87|203.58|201.38|204.07|201.87|203.58|201.38|0
1641480050000|2022-01-06 14:40:50|203.34|201.14|203.58|201.38|203.58|201.38|203.34|201.14|0
1641480060000|2022-01-06 14:41:00|203.21|201.01|203.7|201.5|203.82|201.62|203.21|201.01|0
1641480070000|2022-01-06 14:41:10|203.46|201.26|203.34|201.14|203.46|201.26|203.34|201.14|0
1641480080000|2022-01-06 14:41:20|203.09|200.89|202.12|199.92|203.09|200.89|202.12|199.92|0
1641480090000|2022-01-06 14:41:30|201.88|199.68|202.24|200.04|202.24|200.04|201.88|199.68|0
1641480100000|2022-01-06 14:41:40|202.36|200.16|202.48|200.28|202.73|200.53|202.36|200.16|0
1641480110000|2022-01-06 14:41:50|202.42|200.22|202.48|200.28|202.48|200.28|202.36|200.16|0
1641480120000|2022-01-06 14:42:00|202.12|199.92|202.97|200.77|203.21|201.01|202.12|199.92|0
1641480130000|2022-01-06 14:42:10|203.09|200.89|203.21|201.01|203.21|201.01|203.09|200.89|0
1641480140000|2022-01-06 14:42:20|203.34|201.14|203.34|201.14|203.34|201.14|203.21|201.01|0
1641480150000|2022-01-06 14:42:30|203.82|201.62|204.07|201.87|204.56|202.36|203.82|201.62|0
1641480160000|2022-01-06 14:42:40|203.95|201.75|203.58|201.38|203.95|201.75|203.58|201.38|0
1641480170000|2022-01-06 14:42:50|203.7|201.5|204.19|201.99|204.19|201.99|203.7|201.5|0
1641480180000|2022-01-06 14:43:00|204.31|202.11|204.8|202.6|205.17|202.97|204.31|202.11|0
1641480190000|2022-01-06 14:43:10|205.66|203.46|205.78|203.58|205.78|203.58|205.66|203.46|0
1641480200000|2022-01-06 14:43:20|205.84|203.64|205.54|203.34|205.84|203.64|205.54|203.34|0
1641480210000|2022-01-06 14:43:30|205.41|203.21|205.41|203.21|205.41|203.21|205.41|203.21|0
1641480220000|2022-01-06 14:43:40|205.91|203.71|206.03|203.83|206.27|204.07|205.91|203.71|0
1641480230000|2022-01-06 14:43:50|205.66|203.46|204.8|202.6|205.66|203.46|204.8|202.6|0
1641480240000|2022-01-06 14:44:00|204.56|202.36|204.31|202.11|204.56|202.36|204.31|202.11|0
1641480250000|2022-01-06 14:44:10|204.56|202.36|203.82|201.62|204.56|202.36|203.82|201.62|0
1641480260000|2022-01-06 14:44:20|204.07|201.87|203.33|201.13|204.07|201.87|203.33|201.13|0
1641480270000|2022-01-06 14:44:30|203.58|201.38|203.7|201.5|203.7|201.5|203.46|201.26|0
1641480280000|2022-01-06 14:44:40|203.82|201.62|203.82|201.62|203.82|201.62|203.7|201.5|0
1641480290000|2022-01-06 14:44:50|203.33|201.13|203.82|201.62|203.82|201.62|203.09|200.89|0
1641480300000|2022-01-06 14:45:00|203.94|201.74|203.33|201.13|204.31|202.11|203.33|201.13|0
1641480310000|2022-01-06 14:45:10|203.46|201.26|202.72|200.52|203.58|201.38|202.72|200.52|0
1641480320000|2022-01-06 14:45:20|202.6|200.4|202.12|199.92|202.6|200.4|202.12|199.92|0
1641480330000|2022-01-06 14:45:30|201.63|199.43|201.51|199.31|201.63|199.43|201.27|199.07|0
1641480340000|2022-01-06 14:45:40|200.9|198.7|200.9|198.7|201.02|198.82|200.78|198.58|0
1641480350000|2022-01-06 14:45:50|201.08|198.88|201.51|199.31|201.51|199.31|200.78|198.58|0
1641480360000|2022-01-06 14:46:00|201.75|199.55|202.12|199.92|202.36|200.16|201.75|199.55|0
1641480370000|2022-01-06 14:46:10|201.87|199.67|201.27|199.07|201.87|199.67|201.27|199.07|0
1641480380000|2022-01-06 14:46:20|201.02|198.82|201.57|199.37|201.57|199.37|201.02|198.82|0
1641480390000|2022-01-06 14:46:30|201.51|199.31|201.02|198.82|201.51|199.31|201.02|198.82|0
1641480400000|2022-01-06 14:46:40|200.9|198.7|200.78|198.58|201.02|198.82|200.78|198.58|0
1641480410000|2022-01-06 14:46:50|200.42|198.22|200.3|198.1|200.42|198.22|200.3|198.1|0
1641480420000|2022-01-06 14:47:00|200.42|198.22|200.78|198.58|200.78|198.58|200.42|198.22|0
1641480430000|2022-01-06 14:47:10|200.66|198.46|200.72|198.52|200.9|198.7|200.3|198.1|0
1641480440000|2022-01-06 14:47:20|200.66|198.46|200.9|198.7|200.9|198.7|200.66|198.46|0
1641480450000|2022-01-06 14:47:30|200.78|198.58|200.54|198.34|200.78|198.58|200.42|198.22|0
1641480460000|2022-01-06 14:47:40|200.3|198.1|199.81|197.61|200.3|198.1|199.69|197.49|0
1641480470000|2022-01-06 14:47:50|199.45|197.25|199.33|197.13|199.45|197.25|199.33|197.13|0
1641480480000|2022-01-06 14:48:00|199.45|197.25|199.45|197.25|199.69|197.49|199.45|197.25|0
1641480490000|2022-01-06 14:48:10|199.09|196.89|199.33|197.13|199.39|197.19|199.09|196.89|0
1641480500000|2022-01-06 14:48:20|199.21|197.01|199.57|197.37|199.57|197.37|199.21|197.01|0
1641480510000|2022-01-06 14:48:30|199.21|197.01|199.09|196.89|199.33|197.13|199.09|196.89|0
1641480520000|2022-01-06 14:48:40|199.33|197.13|199.69|197.49|199.69|197.49|199.33|197.13|0
1641480530000|2022-01-06 14:48:50|199.45|197.25|198.97|196.77|199.45|197.25|198.97|196.77|0
1641480540000|2022-01-06 14:49:00|198.85|196.65|199.09|196.89|199.09|196.89|198.85|196.65|0
1641480550000|2022-01-06 14:49:10|199.21|197.01|198.97|196.77|199.21|197.01|198.73|196.53|0
1641480560000|2022-01-06 14:49:20|198.85|196.65|197.65|195.45|198.85|196.65|197.65|195.45|0
1641480570000|2022-01-06 14:49:30|197.29|195.09|197.41|195.21|197.53|195.33|197.29|195.09|0
1641480580000|2022-01-06 14:49:40|197.29|195.09|196.69|194.49|197.29|195.09|196.69|194.49|0
1641480590000|2022-01-06 14:49:50|196.63|194.43|196.33|194.13|196.63|194.43|196.21|194.01|0
1641480600000|2022-01-06 14:50:00|196.69|194.49|196.45|194.25|196.69|194.49|196.45|194.25|0
1641480610000|2022-01-06 14:50:10|196.33|194.13|195.73|193.53|196.33|194.13|195.62|193.42|0
1641480620000|2022-01-06 14:50:20|195.85|193.65|195.14|192.94|195.85|193.65|194.78|192.58|0
1641480630000|2022-01-06 14:50:30|195.5|193.3|195.14|192.94|195.5|193.3|195.14|192.94|0
1641480640000|2022-01-06 14:50:40|195.26|193.06|195.38|193.18|195.38|193.18|195.26|193.06|0
1641480650000|2022-01-06 14:50:50|195.5|193.3|195.02|192.82|195.5|193.3|194.78|192.58|0
1641480660000|2022-01-06 14:51:00|194.9|192.7|195.61|193.41|195.61|193.41|194.78|192.58|0
1641480670000|2022-01-06 14:51:10|196.09|193.89|195.85|193.65|196.09|193.89|195.85|193.65|0
1641480680000|2022-01-06 14:51:20|195.73|193.53|197.57|195.37|197.57|195.37|195.73|193.53|0
1641480690000|2022-01-06 14:51:30|197.45|195.25|197.57|195.37|197.69|195.49|197.45|195.25|0
1641480700000|2022-01-06 14:51:40|197.33|195.13|197.45|195.25|197.69|195.49|197.33|195.13|0
1641480710000|2022-01-06 14:51:50|197.93|195.73|198.29|196.09|198.29|196.09|197.81|195.61|0
1641480720000|2022-01-06 14:52:00|198.17|195.97|198.89|196.69|198.89|196.69|198.17|195.97|0
1641480730000|2022-01-06 14:52:10|198.65|196.45|198.65|196.45|198.65|196.45|198.53|196.33|0
1641480740000|2022-01-06 14:52:20|199.01|196.81|199.13|196.93|199.37|197.17|199.01|196.81|0
1641480750000|2022-01-06 14:52:30|198.53|196.33|198.41|196.21|198.53|196.33|198.17|195.97|0
1641480760000|2022-01-06 14:52:40|198.77|196.57|199.13|196.93|199.13|196.93|198.65|196.45|0
1641480770000|2022-01-06 14:52:50|199.73|197.53|199.61|197.41|199.73|197.53|199.49|197.29|0
1641480780000|2022-01-06 14:53:00|199.97|197.77|199.49|197.29|199.97|197.77|199.49|197.29|0
1641480790000|2022-01-06 14:53:10|199.25|197.05|198.65|196.45|199.25|197.05|198.65|196.45|0
1641480800000|2022-01-06 14:53:20|199.01|196.81|198.65|196.45|199.01|196.81|198.65|196.45|0
1641480810000|2022-01-06 14:53:30|198.77|196.57|198.05|195.85|198.77|196.57|197.81|195.61|0
1641480820000|2022-01-06 14:53:40|197.93|195.73|197.33|195.13|197.93|195.73|197.33|195.13|0
1641480830000|2022-01-06 14:53:50|197.57|195.37|198.29|196.09|198.29|196.09|197.57|195.37|0
1641480840000|2022-01-06 14:54:00|198.17|195.97|198.29|196.09|198.29|196.09|197.93|195.73|0
1641480850000|2022-01-06 14:54:10|198.17|195.97|197.45|195.25|198.17|195.97|197.21|195.01|0
1641480860000|2022-01-06 14:54:20|196.74|194.54|196.74|194.54|196.97|194.77|196.74|194.54|0
1641480870000|2022-01-06 14:54:30|195.9|193.7|195.31|193.11|195.9|193.7|195.31|193.11|0
1641480880000|2022-01-06 14:54:40|195.43|193.23|195.31|193.11|195.55|193.35|195.31|193.11|0
1641480890000|2022-01-06 14:54:50|195.43|193.23|194.01|191.81|195.43|193.23|194.01|191.81|0
1641480900000|2022-01-06 14:55:00|193.53|191.33|194.24|192.04|194.24|192.04|193.53|191.33|0
1641480910000|2022-01-06 14:55:10|194.83|192.63|194.83|192.63|194.95|192.75|194.72|192.52|0
1641480920000|2022-01-06 14:55:20|194.95|192.75|194.95|192.75|194.95|192.75|194.95|192.75|0
1641480930000|2022-01-06 14:55:30|195.31|193.11|194.95|192.75|195.31|193.11|194.95|192.75|0
1641480940000|2022-01-06 14:55:40|194.83|192.63|194.83|192.63|194.95|192.75|194.72|192.52|0
1641480950000|2022-01-06 14:55:50|194.95|192.75|195.31|193.11|195.31|193.11|194.95|192.75|0
1641480960000|2022-01-06 14:56:00|195.78|193.58|196.26|194.06|196.74|194.54|195.78|193.58|0
1641480970000|2022-01-06 14:56:10|195.78|193.58|194.95|192.75|195.78|193.58|194.95|192.75|0
1641480980000|2022-01-06 14:56:20|194.24|192.04|193.89|191.69|194.24|192.04|193.89|191.69|0
1641480990000|2022-01-06 14:56:30|193.65|191.45|192.94|190.74|193.77|191.57|192.94|190.74|0
1641481000000|2022-01-06 14:56:40|193.18|190.98|190.29|188.09|193.18|190.98|189.82|187.62|0
1641481010000|2022-01-06 14:56:50|193.66|191.46|193.66|191.46|193.77|191.57|193.54|191.34|0
1641481020000|2022-01-06 14:57:00|193.54|191.34|193.18|190.98|193.54|191.34|193.18|190.98|0
1641481030000|2022-01-06 14:57:10|193.3|191.1|193.3|191.1|193.3|191.1|192.83|190.63|0
1641481040000|2022-01-06 14:57:20|193.18|190.98|193.07|190.87|193.18|190.98|193.07|190.87|0
1641481050000|2022-01-06 14:57:30|193.12|190.92|193.3|191.1|193.3|191.1|193.07|190.87|0
1641481060000|2022-01-06 14:57:40|193.42|191.22|192.83|190.63|193.42|191.22|192.83|190.63|0
1641481070000|2022-01-06 14:57:50|193.07|190.87|192.95|190.75|193.18|190.98|192.83|190.63|0
1641481080000|2022-01-06 14:58:00|193.07|190.87|193.07|190.87|193.3|191.1|193.07|190.87|0
1641481090000|2022-01-06 14:58:10|192.83|190.63|192.13|189.93|192.83|190.63|192.01|189.81|0
1641481100000|2022-01-06 14:58:20|192.01|189.81|191.54|189.34|192.01|189.81|191.54|189.34|0
1641481110000|2022-01-06 14:58:30|191.42|189.22|191.42|189.22|191.66|189.46|191.42|189.22|0
1641481120000|2022-01-06 14:58:40|191.3|189.1|191.83|189.63|191.83|189.63|191.3|189.1|0
1641481130000|2022-01-06 14:58:50|191.66|189.46|191.77|189.57|191.77|189.57|191.42|189.22|0
1641481140000|2022-01-06 14:59:00|192.13|189.93|191.42|189.22|192.13|189.93|191.42|189.22|0
1641481150000|2022-01-06 14:59:10|190.2|188|189.92|187.72|190.2|188|189.92|187.72|0
1641481160000|2022-01-06 14:59:20|190.03|187.83|190.15|187.95|190.27|188.07|189.92|187.72|0
1641481170000|2022-01-06 14:59:30|192.51|190.31|192.8|190.6|192.86|190.66|192.51|190.31|0
1641481180000|2022-01-06 14:59:40|190.38|188.18|190.27|188.07|190.38|188.18|190.03|187.83|0
1641481190000|2022-01-06 14:59:50|190.15|187.95|190.5|188.3|190.5|188.3|190.03|187.83|0
1641481200000|2022-01-06 15:00:00|190.38|188.18|190.97|188.77|190.97|188.77|190.38|188.18|0
1641481210000|2022-01-06 15:00:10|192.08|189.88|192.55|190.35|192.55|190.35|192.02|189.82|0
1641481220000|2022-01-06 15:00:20|191.91|189.71|190.62|188.42|191.91|189.71|190.62|188.42|0
1641481230000|2022-01-06 15:00:30|190.38|188.18|189.33|187.13|190.38|188.18|189.33|187.13|0
1641481240000|2022-01-06 15:00:40|189.68|187.48|189.8|187.6|189.8|187.6|189.33|187.13|0
1641481250000|2022-01-06 15:00:50|189.45|187.25|188.63|186.43|189.45|187.25|188.63|186.43|0
1641481260000|2022-01-06 15:01:00|188.4|186.2|189.91|187.71|189.91|187.71|188.4|186.2|0
1641481270000|2022-01-06 15:01:10|189.68|187.48|189.45|187.25|189.91|187.71|189.45|187.25|0
1641481280000|2022-01-06 15:01:20|188.98|186.78|189.33|187.13|189.56|187.36|188.98|186.78|0
1641481290000|2022-01-06 15:01:30|189.68|187.48|189.21|187.01|189.68|187.48|189.21|187.01|0
1641481300000|2022-01-06 15:01:40|189.1|186.9|189.85|187.65|189.85|187.65|189.1|186.9|0
1641481310000|2022-01-06 15:01:50|190.26|188.06|189.68|187.48|190.26|188.06|189.68|187.48|0
1641481320000|2022-01-06 15:02:00|189.85|187.65|189.5|187.3|190.03|187.83|189.5|187.3|0
1641481330000|2022-01-06 15:02:10|189.74|187.54|189.21|187.01|189.74|187.54|189.21|187.01|0
1641481340000|2022-01-06 15:02:20|189.27|187.07|189.56|187.36|189.56|187.36|188.98|186.78|0
1641481350000|2022-01-06 15:02:30|189.1|186.9|189.33|187.13|189.68|187.48|189.1|186.9|0
1641481360000|2022-01-06 15:02:40|189.21|187.01|189.15|186.95|189.21|187.01|189.1|186.9|0
1641481370000|2022-01-06 15:02:50|189.33|187.13|189.1|186.9|189.33|187.13|188.98|186.78|0
1641481380000|2022-01-06 15:03:00|189.8|187.6|189.27|187.07|189.8|187.6|189.27|187.07|0
1641481390000|2022-01-06 15:03:10|189.1|186.9|188.86|186.66|189.1|186.9|188.86|186.66|0
1641481400000|2022-01-06 15:03:20|188.92|186.72|188.98|186.78|188.98|186.78|188.86|186.66|0
1641481410000|2022-01-06 15:03:30|189.33|187.13|189.33|187.13|189.33|187.13|189.1|186.9|0
1641481420000|2022-01-06 15:03:40|189.21|187.01|188.86|186.66|189.21|187.01|188.86|186.66|0
1641481430000|2022-01-06 15:03:50|188.98|186.78|189.45|187.25|189.45|187.25|188.98|186.78|0
1641481440000|2022-01-06 15:04:00|189.68|187.48|189.45|187.25|189.68|187.48|188.98|186.78|0
1641481450000|2022-01-06 15:04:10|189.8|187.6|189.21|187.01|189.8|187.6|189.21|187.01|0
1641481460000|2022-01-06 15:04:20|189.33|187.13|188.75|186.55|189.33|187.13|188.75|186.55|0
1641481470000|2022-01-06 15:04:30|188.4|186.2|188.05|185.85|188.4|186.2|188.05|185.85|0
1641481480000|2022-01-06 15:04:40|187.93|185.73|187.7|185.5|187.93|185.73|187.7|185.5|0
1641481490000|2022-01-06 15:04:50|187.82|185.62|187.59|185.39|187.82|185.62|187.52|185.32|0
1641481500000|2022-01-06 15:05:00|187.47|185.27|186.89|184.69|187.47|185.27|186.89|184.69|0
1641481510000|2022-01-06 15:05:10|187.59|185.39|186.77|184.57|187.59|185.39|186.77|184.57|0
1641481520000|2022-01-06 15:05:20|186.31|184.11|186.31|184.11|186.31|184.11|185.85|183.65|0
1641481530000|2022-01-06 15:05:30|186.43|184.23|186.2|184|186.43|184.23|186.2|184|0
1641481540000|2022-01-06 15:05:40|185.85|183.65|186.2|184|186.2|184|185.85|183.65|0
1641481550000|2022-01-06 15:05:50|187.01|184.81|186.66|184.46|187.01|184.81|186.66|184.46|0
1641481560000|2022-01-06 15:06:00|187.01|184.81|186.89|184.69|187.12|184.92|186.77|184.57|0
1641481570000|2022-01-06 15:06:10|186.43|184.23|186.2|184|186.66|184.46|186.2|184|0
1641481580000|2022-01-06 15:06:20|186.54|184.34|186.31|184.11|186.77|184.57|186.31|184.11|0
1641481590000|2022-01-06 15:06:30|186.2|184|186.08|183.88|186.2|184|185.85|183.65|0
1641481600000|2022-01-06 15:06:40|186.31|184.11|186.08|183.88|186.31|184.11|186.08|183.88|0
1641481610000|2022-01-06 15:06:50|185.74|183.54|185.97|183.77|185.97|183.77|185.62|183.42|0
1641481620000|2022-01-06 15:07:00|185.62|183.42|185.85|183.65|185.85|183.65|185.62|183.42|0
1641481630000|2022-01-06 15:07:10|185.74|183.54|185.97|183.77|185.97|183.77|185.73|183.53|0
1641481640000|2022-01-06 15:07:20|185.85|183.65|186.31|184.11|186.31|184.11|185.85|183.65|0
1641481650000|2022-01-06 15:07:30|187|184.8|186.94|184.74|187.35|185.15|186.94|184.74|0
1641481660000|2022-01-06 15:07:40|187.24|185.04|186.31|184.11|187.24|185.04|186.31|184.11|0
1641481670000|2022-01-06 15:07:50|186.43|184.23|186.37|184.17|186.54|184.34|186.37|184.17|0
1641481680000|2022-01-06 15:08:00|186.89|184.69|187.7|185.5|187.7|185.5|186.89|184.69|0
1641481690000|2022-01-06 15:08:10|187.93|185.73|188.51|186.31|188.51|186.31|187.58|185.38|0
1641481700000|2022-01-06 15:08:20|188.63|186.43|189.09|186.89|189.09|186.89|188.51|186.31|0
1641481710000|2022-01-06 15:08:30|188.86|186.66|188.28|186.08|188.86|186.66|188.05|185.85|0
1641481720000|2022-01-06 15:08:40|188.4|186.2|188.63|186.43|188.74|186.54|188.16|185.96|0
1641481730000|2022-01-06 15:08:50|188.98|186.78|188.86|186.66|189.27|187.07|188.74|186.54|0
1641481740000|2022-01-06 15:09:00|188.51|186.31|187.7|185.5|188.51|186.31|187.7|185.5|0
1641481750000|2022-01-06 15:09:10|187.35|185.15|187.82|185.62|187.87|185.67|187.35|185.15|0
1641481760000|2022-01-06 15:09:20|187.7|185.5|187.12|184.92|187.7|185.5|187.12|184.92|0
1641481770000|2022-01-06 15:09:30|186.89|184.69|187.58|185.38|187.58|185.38|186.89|184.69|0
1641481780000|2022-01-06 15:09:40|187.7|185.5|186.94|184.74|187.7|185.5|186.94|184.74|0
1641481790000|2022-01-06 15:09:50|187.29|185.09|186.43|184.23|187.29|185.09|186.43|184.23|0
1641481800000|2022-01-06 15:10:00|186.08|183.88|186.89|184.69|187.12|184.92|186.08|183.88|0
1641481810000|2022-01-06 15:10:10|186.77|184.57|187|184.8|187|184.8|186.54|184.34|0
1641481820000|2022-01-06 15:10:20|186.77|184.57|187.35|185.15|187.35|185.15|186.54|184.34|0
1641481830000|2022-01-06 15:10:30|187.23|185.03|186.89|184.69|187.23|185.03|186.89|184.69|0
1641481840000|2022-01-06 15:10:40|186.77|184.57|186.54|184.34|187|184.8|186.54|184.34|0
1641481850000|2022-01-06 15:10:50|186.43|184.23|186.66|184.46|186.66|184.46|186.43|184.23|0
1641481860000|2022-01-06 15:11:00|186.54|184.34|186.43|184.23|186.66|184.46|186.31|184.11|0
1641481870000|2022-01-06 15:11:10|186.08|183.88|185.04|182.84|186.08|183.88|185.04|182.84|0
1641481880000|2022-01-06 15:11:20|184.47|182.27|184.47|182.27|184.47|182.27|184.24|182.04|0
1641481890000|2022-01-06 15:11:30|184.7|182.5|184.58|182.38|184.81|182.61|184.58|182.38|0
1641481900000|2022-01-06 15:11:40|184.7|182.5|184.81|182.61|184.81|182.61|184.47|182.27|0
1641481910000|2022-01-06 15:11:50|184.58|182.38|184.12|181.92|184.58|182.38|184.12|181.92|0
1641481920000|2022-01-06 15:12:00|184.01|181.81|183.67|181.47|184.01|181.81|183.67|181.47|0
1641481930000|2022-01-06 15:12:10|184.12|181.92|184.81|182.61|184.81|182.61|184.12|181.92|0
1641481940000|2022-01-06 15:12:20|184.58|182.38|184.47|182.27|184.7|182.5|184.47|182.27|0
1641481950000|2022-01-06 15:12:30|184.18|181.98|184.24|182.04|184.24|182.04|184.01|181.81|0
1641481960000|2022-01-06 15:12:40|184.93|182.73|184.47|182.27|185.16|182.96|184.47|182.27|0
1641481970000|2022-01-06 15:12:50|184.35|182.15|185.04|182.84|185.04|182.84|184.35|182.15|0
1641481980000|2022-01-06 15:13:00|184.81|182.61|184.93|182.73|185.04|182.84|184.81|182.61|0
1641481990000|2022-01-06 15:13:10|184.98|182.78|185.73|183.53|185.73|183.53|184.98|182.78|0
1641482000000|2022-01-06 15:13:20|185.96|183.76|186.31|184.11|186.31|184.11|185.85|183.65|0
1641482010000|2022-01-06 15:13:30|186.08|183.88|185.96|183.76|186.19|183.99|185.96|183.76|0
1641482020000|2022-01-06 15:13:40|186.08|183.88|187.12|184.92|187.12|184.92|186.08|183.88|0
1641482030000|2022-01-06 15:13:50|187.58|185.38|187.81|185.61|188.28|186.08|187.58|185.38|0
1641482040000|2022-01-06 15:14:00|187.7|185.5|187.46|185.26|187.7|185.5|187.35|185.15|0
1641482050000|2022-01-06 15:14:10|187|184.8|187.81|185.61|187.81|185.61|187|184.8|0
1641482060000|2022-01-06 15:14:20|187.98|185.78|188.1|185.9|188.1|185.9|187.75|185.55|0
1641482070000|2022-01-06 15:14:30|187.7|185.5|187.58|185.38|187.7|185.5|187.58|185.38|0
1641482080000|2022-01-06 15:14:40|187.7|185.5|188.16|185.96|188.28|186.08|187.7|185.5|0
1641482090000|2022-01-06 15:14:50|187.93|185.73|187.93|185.73|188.16|185.96|187.93|185.73|0
1641482100000|2022-01-06 15:15:00|188.63|186.43|188.63|186.43|188.63|186.43|188.63|186.43|0
1641482110000|2022-01-06 15:15:10|188.97|186.77|188.63|186.43|189.32|187.12|188.63|186.43|0
1641482120000|2022-01-06 15:15:20|188.51|186.31|189.09|186.89|189.21|187.01|188.51|186.31|0
1641482130000|2022-01-06 15:15:30|189.56|187.36|189.67|187.47|189.79|187.59|189.56|187.36|0
1641482140000|2022-01-06 15:15:40|189.56|187.36|189.79|187.59|189.91|187.71|189.44|187.24|0
1641482150000|2022-01-06 15:15:50|190.37|188.17|190.49|188.29|190.73|188.53|190.37|188.17|0
1641482160000|2022-01-06 15:16:00|190.26|188.06|189.67|187.47|190.26|188.06|189.56|187.36|0
1641482170000|2022-01-06 15:16:10|189.44|187.24|190.73|188.53|190.73|188.53|189.44|187.24|0
1641482180000|2022-01-06 15:16:20|190.61|188.41|191.31|189.11|191.31|189.11|190.61|188.41|0
1641482190000|2022-01-06 15:16:30|192.02|189.82|191.43|189.23|192.02|189.82|191.43|189.23|0
1641482200000|2022-01-06 15:16:40|191.19|188.99|191.31|189.11|191.55|189.35|191.19|188.99|0
1641482210000|2022-01-06 15:16:50|191.19|188.99|191.95|189.75|191.95|189.75|191.19|188.99|0
1641482220000|2022-01-06 15:17:00|191.78|189.58|192.25|190.05|192.25|190.05|191.66|189.46|0
1641482230000|2022-01-06 15:17:10|192.49|190.29|192.72|190.52|192.84|190.64|192.49|190.29|0
1641482240000|2022-01-06 15:17:20|192.37|190.17|192.37|190.17|192.49|190.29|192.37|190.17|0
1641482250000|2022-01-06 15:17:30|192.13|189.93|192.84|190.64|192.84|190.64|192.13|189.93|0
1641482260000|2022-01-06 15:17:40|192.37|190.17|192.13|189.93|192.37|190.17|192.13|189.93|0
1641482270000|2022-01-06 15:17:50|192.02|189.82|192.02|189.82|192.02|189.82|191.9|189.7|0
1641482280000|2022-01-06 15:18:00|192.25|190.05|191.43|189.23|192.25|190.05|191.43|189.23|0
1641482290000|2022-01-06 15:18:10|191.66|189.46|191.08|188.88|191.66|189.46|191.08|188.88|0
1641482300000|2022-01-06 15:18:20|191.19|188.99|190.49|188.29|191.19|188.99|190.49|188.29|0
1641482310000|2022-01-06 15:18:30|190.72|188.52|190.26|188.06|190.72|188.52|190.14|187.94|0
1641482320000|2022-01-06 15:18:40|190.37|188.17|189.56|187.36|190.61|188.41|189.56|187.36|0
1641482330000|2022-01-06 15:18:50|189.44|187.24|189.32|187.12|189.56|187.36|189.32|187.12|0
1641482340000|2022-01-06 15:19:00|189.21|187.01|190.26|188.06|190.26|188.06|189.09|186.89|0
1641482350000|2022-01-06 15:19:10|190.37|188.17|189.91|187.71|190.49|188.29|189.91|187.71|0
1641482360000|2022-01-06 15:19:20|189.67|187.47|189.67|187.47|189.79|187.59|189.67|187.47|0
1641482370000|2022-01-06 15:19:30|189.56|187.36|189.09|186.89|189.56|187.36|189.09|186.89|0
1641482380000|2022-01-06 15:19:40|188.97|186.77|188.27|186.07|188.97|186.77|188.27|186.07|0
1641482390000|2022-01-06 15:19:50|188.39|186.19|188.27|186.07|188.39|186.19|187.93|185.73|0
1641482400000|2022-01-06 15:20:00|188.16|185.96|188.51|186.31|188.51|186.31|188.16|185.96|0
1641482410000|2022-01-06 15:20:10|188.86|186.66|188.39|186.19|188.86|186.66|188.39|186.19|0
1641482420000|2022-01-06 15:20:20|188.51|186.31|189.44|187.24|189.44|187.24|188.51|186.31|0
1641482430000|2022-01-06 15:20:30|189.32|187.12|189.9|187.7|189.9|187.7|189.32|187.12|0
1641482440000|2022-01-06 15:20:40|190.02|187.82|190.14|187.94|190.14|187.94|189.55|187.35|0
1641482450000|2022-01-06 15:20:50|190.02|187.82|190.02|187.82|190.02|187.82|189.9|187.7|0
1641482460000|2022-01-06 15:21:00|190.84|188.64|191.43|189.23|191.43|189.23|190.72|188.52|0
1641482470000|2022-01-06 15:21:10|191.9|189.7|191.9|189.7|192.01|189.81|191.9|189.7|0
1641482480000|2022-01-06 15:21:20|192.13|189.93|191.54|189.34|192.13|189.93|191.54|189.34|0
1641482490000|2022-01-06 15:21:30|191.31|189.11|190.96|188.76|191.43|189.23|190.96|188.76|0
1641482500000|2022-01-06 15:21:40|190.49|188.29|189.67|187.47|190.49|188.29|189.67|187.47|0
1641482510000|2022-01-06 15:21:50|189.55|187.35|188.74|186.54|189.55|187.35|188.74|186.54|0
1641482520000|2022-01-06 15:22:00|188.51|186.31|188.51|186.31|188.51|186.31|188.04|185.84|0
1641482530000|2022-01-06 15:22:10|188.04|185.84|188.27|186.07|188.27|186.07|187.81|185.61|0
1641482540000|2022-01-06 15:22:20|188.16|185.96|188.97|186.77|188.97|186.77|188.16|185.96|0
1641482550000|2022-01-06 15:22:30|189.09|186.89|189.2|187|189.2|187|188.74|186.54|0
1641482560000|2022-01-06 15:22:40|190.37|188.17|190.49|188.29|190.49|188.29|190.25|188.05|0
1641482570000|2022-01-06 15:22:50|190.72|188.52|190.72|188.52|190.84|188.64|190.49|188.29|0
1641482580000|2022-01-06 15:23:00|190.49|188.29|190.84|188.64|190.84|188.64|190.25|188.05|0
1641482590000|2022-01-06 15:23:10|191.31|189.11|191.13|188.93|191.31|189.11|191.07|188.87|0
1641482600000|2022-01-06 15:23:20|191.43|189.23|191.43|189.23|191.6|189.4|191.43|189.23|0
1641482610000|2022-01-06 15:23:30|191.31|189.11|190.84|188.64|191.31|189.11|190.72|188.52|0
1641482620000|2022-01-06 15:23:40|190.72|188.52|190.96|188.76|190.96|188.76|190.6|188.4|0
1641482630000|2022-01-06 15:23:50|190.84|188.64|190.72|188.52|190.84|188.64|190.49|188.29|0
1641482640000|2022-01-06 15:24:00|190.6|188.4|190.25|188.05|190.6|188.4|190.25|188.05|0
1641482650000|2022-01-06 15:24:10|190.19|187.99|190.25|188.05|190.25|188.05|189.9|187.7|0
1641482660000|2022-01-06 15:24:20|190.96|188.76|191.43|189.23|191.48|189.28|190.96|188.76|0
1641482670000|2022-01-06 15:24:30|191.66|189.46|191.48|189.28|191.66|189.46|191.48|189.28|0
1641482680000|2022-01-06 15:24:40|191.89|189.69|192.01|189.81|192.01|189.81|191.31|189.11|0
1641482690000|2022-01-06 15:24:50|192.6|190.4|192.84|190.64|192.84|190.64|192.6|190.4|0
1641482700000|2022-01-06 15:25:00|193.19|190.99|193.66|191.46|193.66|191.46|193.19|190.99|0
1641482710000|2022-01-06 15:25:10|193.54|191.34|193.66|191.46|193.78|191.58|193.54|191.34|0
1641482720000|2022-01-06 15:25:20|193.9|191.7|194.14|191.94|194.49|192.29|193.9|191.7|0
1641482730000|2022-01-06 15:25:30|194.02|191.82|194.73|192.53|194.73|192.53|194.02|191.82|0
1641482740000|2022-01-06 15:25:40|194.85|192.65|195.56|193.36|195.56|193.36|194.85|192.65|0
1641482750000|2022-01-06 15:25:50|196.04|193.84|196.27|194.07|196.27|194.07|196.04|193.84|0
1641482760000|2022-01-06 15:26:00|196.15|193.95|196.99|194.79|196.99|194.79|196.04|193.84|0
1641482770000|2022-01-06 15:26:10|197.11|194.91|197.23|195.03|197.35|195.15|197.11|194.91|0
1641482780000|2022-01-06 15:26:20|197.35|195.15|197.83|195.63|197.83|195.63|197.35|195.15|0
1641482790000|2022-01-06 15:26:30|197.95|195.75|197.35|195.15|198.07|195.87|197.35|195.15|0
1641482800000|2022-01-06 15:26:40|197.23|195.03|197.71|195.51|197.71|195.51|197.23|195.03|0
1641482810000|2022-01-06 15:26:50|197.59|195.39|197.35|195.15|197.59|195.39|197.23|195.03|0
1641482820000|2022-01-06 15:27:00|197.71|195.51|196.75|194.55|197.71|195.51|196.75|194.55|0
1641482830000|2022-01-06 15:27:10|197.11|194.91|196.75|194.55|197.11|194.91|196.75|194.55|0
1641482840000|2022-01-06 15:27:20|196.87|194.67|197.11|194.91|197.11|194.91|196.75|194.55|0
1641482850000|2022-01-06 15:27:30|197.59|195.39|197.95|195.75|197.95|195.75|197.4|195.2|0
1641482860000|2022-01-06 15:27:40|196.87|194.67|196.87|194.67|196.99|194.79|196.87|194.67|0
1641482870000|2022-01-06 15:27:50|196.75|194.55|196.63|194.43|196.75|194.55|196.63|194.43|0
1641482880000|2022-01-06 15:28:00|197.11|194.91|196.87|194.67|197.35|195.15|196.75|194.55|0
1641482890000|2022-01-06 15:28:10|196.63|194.43|196.87|194.67|196.87|194.67|196.63|194.43|0
1641482900000|2022-01-06 15:28:20|196.75|194.55|196.03|193.83|196.75|194.55|195.8|193.6|0
1641482910000|2022-01-06 15:28:30|196.27|194.07|195.68|193.48|196.27|194.07|195.68|193.48|0
1641482920000|2022-01-06 15:28:40|195.2|193|194.85|192.65|195.32|193.12|194.85|192.65|0
1641482930000|2022-01-06 15:28:50|194.73|192.53|195.68|193.48|195.68|193.48|194.73|192.53|0
1641482940000|2022-01-06 15:29:00|195.56|193.36|195.85|193.65|196.15|193.95|195.56|193.36|0
1641482950000|2022-01-06 15:29:10|195.8|193.6|194.96|192.76|195.8|193.6|194.96|192.76|0
1641482960000|2022-01-06 15:29:20|194.85|192.65|194.73|192.53|194.85|192.65|194.61|192.41|0
1641482970000|2022-01-06 15:29:30|194.96|192.76|195.32|193.12|195.44|193.24|194.96|192.76|0
1641482980000|2022-01-06 15:29:40|195.08|192.88|194.78|192.58|195.08|192.88|194.78|192.58|0
1641482990000|2022-01-06 15:29:50|195.08|192.88|194.49|192.29|195.08|192.88|194.49|192.29|0
1641483000000|2022-01-06 15:30:00|193.9|191.7|196.63|194.43|196.63|194.43|193.9|191.7|0
1641483010000|2022-01-06 15:30:10|196.69|194.49|196.39|194.19|196.69|194.49|196.39|194.19|0
1641483020000|2022-01-06 15:30:20|196.27|194.07|196.39|194.19|196.39|194.19|196.27|194.07|0
1641483030000|2022-01-06 15:30:30|195.68|193.48|196.27|194.07|196.27|194.07|195.68|193.48|0
1641483040000|2022-01-06 15:30:40|196.15|193.95|197.11|194.91|197.11|194.91|195.68|193.48|0
1641483050000|2022-01-06 15:30:50|197.35|195.15|196.81|194.61|197.35|195.15|196.63|194.43|0
1641483060000|2022-01-06 15:31:00|196.99|194.79|197.35|195.15|197.35|195.15|196.87|194.67|0
1641483070000|2022-01-06 15:31:10|197.23|195.03|197.35|195.15|197.35|195.15|197.23|195.03|0
1641483080000|2022-01-06 15:31:20|197.58|195.38|196.88|194.68|200.85|198.65|196.64|194.44|0
1641483090000|2022-01-06 15:31:30|197.36|195.16|197.24|195.04|197.36|195.16|196.64|194.44|0
1641483100000|2022-01-06 15:31:40|194.51|192.31|193.92|191.72|194.51|192.31|193.92|191.72|0
1641483110000|2022-01-06 15:31:50|194.03|191.83|194.51|192.31|194.63|192.43|194.03|191.83|0
1641483120000|2022-01-06 15:32:00|194.63|192.43|194.39|192.19|194.63|192.43|194.39|192.19|0
1641483130000|2022-01-06 15:32:10|194.87|192.67|195.11|192.91|195.11|192.91|194.87|192.67|0
1641483140000|2022-01-06 15:32:20|195.23|193.03|195.83|193.63|195.83|193.63|195.11|192.91|0
1641483150000|2022-01-06 15:32:30|195.35|193.15|195.11|192.91|195.35|193.15|194.99|192.79|0
1641483160000|2022-01-06 15:32:40|195.35|193.15|195.59|193.39|195.59|193.39|195.35|193.15|0
1641483170000|2022-01-06 15:32:50|195.47|193.27|195.59|193.39|195.71|193.51|195.47|193.27|0
1641483180000|2022-01-06 15:33:00|195.41|193.21|196.07|193.87|196.07|193.87|195.35|193.15|0
1641483190000|2022-01-06 15:33:10|195.95|193.75|195.71|193.51|196.43|194.23|195.71|193.51|0
1641483200000|2022-01-06 15:33:20|195.65|193.45|196.19|193.99|196.25|194.05|195.65|193.45|0
1641483210000|2022-01-06 15:33:30|196.43|194.23|196.55|194.35|196.55|194.35|196.31|194.11|0
1641483220000|2022-01-06 15:33:40|196.43|194.23|196.67|194.47|197.03|194.83|196.43|194.23|0
1641483230000|2022-01-06 15:33:50|197.27|195.07|197.39|195.19|197.39|195.19|197.15|194.95|0
1641483240000|2022-01-06 15:34:00|197.03|194.83|196.61|194.41|197.03|194.83|196.55|194.35|0
1641483250000|2022-01-06 15:34:10|196.91|194.71|197.15|194.95|197.15|194.95|196.67|194.47|0
1641483260000|2022-01-06 15:34:20|196.67|194.47|197.03|194.83|197.03|194.83|196.67|194.47|0
1641483270000|2022-01-06 15:34:30|196.79|194.59|196.31|194.11|196.79|194.59|196.19|193.99|0
1641483280000|2022-01-06 15:34:40|195.95|193.75|196.55|194.35|196.67|194.47|195.95|193.75|0
1641483290000|2022-01-06 15:34:50|196.19|193.99|195.71|193.51|196.19|193.99|195.71|193.51|0
1641483300000|2022-01-06 15:35:00|195.59|193.39|195.11|192.91|195.59|193.39|195.11|192.91|0
1641483310000|2022-01-06 15:35:10|195.35|193.15|195.89|193.69|195.95|193.75|195.35|193.15|0
1641483320000|2022-01-06 15:35:20|195.95|193.75|195.35|193.15|195.95|193.75|195.35|193.15|0
1641483330000|2022-01-06 15:35:30|195.59|193.39|195.35|193.15|195.71|193.51|195.35|193.15|0
1641483340000|2022-01-06 15:35:40|195.23|193.03|194.63|192.43|195.23|193.03|194.63|192.43|0
1641483350000|2022-01-06 15:35:50|194.15|191.95|194.39|192.19|194.63|192.43|194.15|191.95|0
1641483360000|2022-01-06 15:36:00|193.79|191.59|194.51|192.31|194.51|192.31|193.79|191.59|0
1641483370000|2022-01-06 15:36:10|194.75|192.55|194.45|192.25|194.75|192.55|194.27|192.07|0
1641483380000|2022-01-06 15:36:20|194.27|192.07|194.27|192.07|194.27|192.07|194.15|191.95|0
1641483390000|2022-01-06 15:36:30|194.39|192.19|194.39|192.19|194.39|192.19|194.27|192.07|0
1641483400000|2022-01-06 15:36:40|195.35|193.15|195.23|193.03|195.35|193.15|194.99|192.79|0
1641483410000|2022-01-06 15:36:50|195.47|193.27|195.83|193.63|195.83|193.63|195.47|193.27|0
1641483420000|2022-01-06 15:37:00|195.71|193.51|196.55|194.35|196.55|194.35|195.71|193.51|0
1641483430000|2022-01-06 15:37:10|196.37|194.17|196.19|193.99|196.37|194.17|196.19|193.99|0
1641483440000|2022-01-06 15:37:20|196.43|194.23|196.55|194.35|196.55|194.35|196.43|194.23|0
1641483450000|2022-01-06 15:37:30|196.43|194.23|197.63|195.43|197.63|195.43|196.43|194.23|0
1641483460000|2022-01-06 15:37:40|197.75|195.55|197.15|194.95|197.87|195.67|197.15|194.95|0
1641483470000|2022-01-06 15:37:50|197.51|195.31|196.07|193.87|197.51|195.31|196.07|193.87|0
1641483480000|2022-01-06 15:38:00|196.19|193.99|196.19|193.99|196.55|194.35|196.19|193.99|0
1641483490000|2022-01-06 15:38:10|196.79|194.59|196.79|194.59|196.91|194.71|196.79|194.59|0
1641483500000|2022-01-06 15:38:20|195.71|193.51|195.83|193.63|195.83|193.63|195.71|193.51|0
1641483510000|2022-01-06 15:38:30|195.95|193.75|195.35|193.15|195.95|193.75|195.35|193.15|0
1641483520000|2022-01-06 15:38:40|195.47|193.27|195.47|193.27|195.71|193.51|195.47|193.27|0
1641483530000|2022-01-06 15:38:50|195.83|193.63|195.83|193.63|196.07|193.87|195.83|193.63|0
1641483540000|2022-01-06 15:39:00|196.31|194.11|197.09|194.89|197.09|194.89|196.31|194.11|0
1641483550000|2022-01-06 15:39:10|196.79|194.59|196.19|193.99|196.79|194.59|196.19|193.99|0
1641483560000|2022-01-06 15:39:20|196.31|194.11|196.43|194.23|196.48|194.28|196.31|194.11|0
1641483570000|2022-01-06 15:39:30|196.19|193.99|196.31|194.11|196.43|194.23|196.19|193.99|0
1641483580000|2022-01-06 15:39:40|196.19|193.99|196.43|194.23|196.43|194.23|195.95|193.75|0
1641483590000|2022-01-06 15:39:50|196.31|194.11|196.43|194.23|196.43|194.23|196.07|193.87|0
1641483600000|2022-01-06 15:40:00|196.67|194.47|196.79|194.59|197.09|194.89|196.67|194.47|0
1641483610000|2022-01-06 15:40:10|196.67|194.47|195.83|193.63|196.67|194.47|195.83|193.63|0
1641483620000|2022-01-06 15:40:20|196.07|193.87|195.95|193.75|196.07|193.87|195.83|193.63|0
1641483630000|2022-01-06 15:40:30|195.71|193.51|195.71|193.51|195.71|193.51|195.59|193.39|0
1641483640000|2022-01-06 15:40:40|195.35|193.15|195.11|192.91|195.35|193.15|194.99|192.79|0
1641483650000|2022-01-06 15:40:50|194.92|192.72|195.11|192.91|195.11|192.91|194.92|192.72|0
1641483660000|2022-01-06 15:41:00|194.75|192.55|195.23|193.03|195.23|193.03|194.63|192.43|0
1641483670000|2022-01-06 15:41:10|195.11|192.91|194.87|192.67|195.11|192.91|194.87|192.67|0
1641483680000|2022-01-06 15:41:20|194.75|192.55|194.39|192.19|194.75|192.55|194.39|192.19|0
1641483690000|2022-01-06 15:41:30|194.75|192.55|194.99|192.79|194.99|192.79|194.75|192.55|0
1641483700000|2022-01-06 15:41:40|194.92|192.72|194.27|192.07|194.92|192.72|194.27|192.07|0
1641483710000|2022-01-06 15:41:50|194.15|191.95|193.79|191.59|194.15|191.95|193.79|191.59|0
1641483720000|2022-01-06 15:42:00|193.91|191.71|193.91|191.71|194.03|191.83|193.91|191.71|0
1641483730000|2022-01-06 15:42:10|194.27|192.07|194.03|191.83|194.27|192.07|194.03|191.83|0
1641483740000|2022-01-06 15:42:20|193.79|191.59|194.09|191.89|194.09|191.89|193.79|191.59|0
1641483750000|2022-01-06 15:42:30|194.63|192.43|194.8|192.6|194.8|192.6|194.39|192.19|0
1641483760000|2022-01-06 15:42:40|195.11|192.91|194.15|191.95|195.11|192.91|194.15|191.95|0
1641483770000|2022-01-06 15:42:50|194.03|191.83|194.03|191.83|194.15|191.95|193.79|191.59|0
1641483780000|2022-01-06 15:43:00|194.39|192.19|194.39|192.19|194.63|192.43|194.27|192.07|0
1641483790000|2022-01-06 15:43:10|194.56|192.36|194.51|192.31|194.63|192.43|194.51|192.31|0
1641483800000|2022-01-06 15:43:20|194.87|192.67|195.58|193.38|195.58|193.38|194.87|192.67|0
1641483810000|2022-01-06 15:43:30|195.76|193.56|194.99|192.79|195.76|193.56|194.99|192.79|0
1641483820000|2022-01-06 15:43:40|195.22|193.02|194.75|192.55|195.22|193.02|194.75|192.55|0
1641483830000|2022-01-06 15:43:50|194.87|192.67|194.51|192.31|194.87|192.67|194.51|192.31|0
1641483840000|2022-01-06 15:44:00|194.27|192.07|195.22|193.02|195.22|193.02|194.27|192.07|0
1641483850000|2022-01-06 15:44:10|195.34|193.14|195.46|193.26|195.46|193.26|195.34|193.14|0
1641483860000|2022-01-06 15:44:20|195.1|192.9|194.75|192.55|195.1|192.9|194.75|192.55|0
1641483870000|2022-01-06 15:44:30|194.63|192.43|194.39|192.19|194.75|192.55|194.39|192.19|0
1641483880000|2022-01-06 15:44:40|194.51|192.31|194.39|192.19|194.51|192.31|194.39|192.19|0
1641483890000|2022-01-06 15:44:50|194.27|192.07|194.86|192.66|194.86|192.66|194.27|192.07|0
1641483900000|2022-01-06 15:45:00|195.22|193.02|195.7|193.5|195.7|193.5|194.98|192.78|0
1641483910000|2022-01-06 15:45:10|196.06|193.86|196.42|194.22|196.42|194.22|196.06|193.86|0
1641483920000|2022-01-06 15:45:20|196.3|194.1|196.3|194.1|196.91|194.71|196.18|193.98|0
1641483930000|2022-01-06 15:45:30|195.1|192.9|194.86|192.66|195.1|192.9|194.74|192.54|0
1641483940000|2022-01-06 15:45:40|194.98|192.78|194.74|192.54|195.1|192.9|194.74|192.54|0
1641483950000|2022-01-06 15:45:50|194.98|192.78|194.27|192.07|195.1|192.9|194.27|192.07|0
1641483960000|2022-01-06 15:46:00|194.2|192|194.39|192.19|194.39|192.19|194.2|192|0
1641483970000|2022-01-06 15:46:10|194.62|192.42|195.34|193.14|195.58|193.38|194.62|192.42|0
1641483980000|2022-01-06 15:46:20|195.1|192.9|195.46|193.26|195.46|193.26|195.04|192.84|0
1641483990000|2022-01-06 15:46:30|195.58|193.38|195.7|193.5|195.7|193.5|195.58|193.38|0
1641484000000|2022-01-06 15:46:40|195.58|193.38|195.76|193.56|195.76|193.56|195.46|193.26|0
1641484010000|2022-01-06 15:46:50|195.58|193.38|196.18|193.98|196.18|193.98|195.58|193.38|0
1641484020000|2022-01-06 15:47:00|196.3|194.1|197.15|194.95|197.15|194.95|196.3|194.1|0
1641484030000|2022-01-06 15:47:10|196.78|194.58|197.51|195.31|197.51|195.31|196.78|194.58|0
1641484040000|2022-01-06 15:47:20|197.63|195.43|198.47|196.27|198.47|196.27|197.63|195.43|0
1641484050000|2022-01-06 15:47:30|198.23|196.03|198.72|196.52|198.72|196.52|198.23|196.03|0
1641484060000|2022-01-06 15:47:40|198.47|196.27|198.59|196.39|198.59|196.39|198.47|196.27|0
1641484070000|2022-01-06 15:47:50|198.84|196.64|198.84|196.64|198.84|196.64|198.59|196.39|0
1641484080000|2022-01-06 15:48:00|198.72|196.52|198.59|196.39|198.72|196.52|198.47|196.27|0
1641484090000|2022-01-06 15:48:10|198.72|196.52|198.35|196.15|198.72|196.52|198.35|196.15|0
1641484100000|2022-01-06 15:48:20|197.75|195.55|197.87|195.67|197.87|195.67|197.75|195.55|0
1641484110000|2022-01-06 15:48:30|197.99|195.79|197.75|195.55|197.99|195.79|197.51|195.31|0
1641484120000|2022-01-06 15:48:40|197.26|195.06|196.9|194.7|197.26|195.06|196.78|194.58|0
1641484130000|2022-01-06 15:48:50|197.02|194.82|197.02|194.82|197.02|194.82|196.9|194.7|0
1641484140000|2022-01-06 15:49:00|196.9|194.7|196.66|194.46|196.9|194.7|196.54|194.34|0
1641484150000|2022-01-06 15:49:10|196.9|194.7|197.63|195.43|197.63|195.43|196.9|194.7|0
1641484160000|2022-01-06 15:49:20|197.99|195.79|198.23|196.03|198.23|196.03|197.87|195.67|0
1641484170000|2022-01-06 15:49:30|198.35|196.15|198.84|196.64|198.84|196.64|198.35|196.15|0
1641484180000|2022-01-06 15:49:40|198.71|196.51|199.08|196.88|199.08|196.88|198.59|196.39|0
1641484190000|2022-01-06 15:49:50|199.2|197|198.96|196.76|199.2|197|198.96|196.76|0
1641484200000|2022-01-06 15:50:00|198.71|196.51|197.38|195.18|198.84|196.64|197.38|195.18|0
1641484210000|2022-01-06 15:50:10|197.51|195.31|197.51|195.31|197.51|195.31|197.26|195.06|0
1641484220000|2022-01-06 15:50:20|197.75|195.55|197.26|195.06|197.75|195.55|196.9|194.7|0
1641484230000|2022-01-06 15:50:30|197.38|195.18|196.9|194.7|197.38|195.18|196.9|194.7|0
1641484240000|2022-01-06 15:50:40|196.66|194.46|196.72|194.52|196.78|194.58|196.66|194.46|0
1641484250000|2022-01-06 15:50:50|196.54|194.34|196.78|194.58|196.78|194.58|196.54|194.34|0
1641484260000|2022-01-06 15:51:00|196.54|194.34|196.78|194.58|196.9|194.7|196.54|194.34|0
1641484270000|2022-01-06 15:51:10|195.94|193.74|195.22|193.02|195.94|193.74|195.1|192.9|0
1641484280000|2022-01-06 15:51:20|195.7|193.5|195.46|193.26|195.94|193.74|195.46|193.26|0
1641484290000|2022-01-06 15:51:30|195.58|193.38|194.86|192.66|195.58|193.38|194.86|192.66|0
1641484300000|2022-01-06 15:51:40|194.98|192.78|195.22|193.02|195.22|193.02|194.98|192.78|0
1641484310000|2022-01-06 15:51:50|194.98|192.78|194.98|192.78|194.98|192.78|194.98|192.78|0
1641484320000|2022-01-06 15:52:00|195.46|193.26|195.58|193.38|195.7|193.5|195.46|193.26|0
1641484330000|2022-01-06 15:52:10|195.46|193.26|195.82|193.62|195.82|193.62|195.46|193.26|0
1641484340000|2022-01-06 15:52:20|195.64|193.44|194.86|192.66|195.64|193.44|194.86|192.66|0
1641484350000|2022-01-06 15:52:30|195.16|192.96|195.58|193.38|195.58|193.38|195.16|192.96|0
1641484360000|2022-01-06 15:52:40|195.46|193.26|195.46|193.26|195.58|193.38|195.46|193.26|0
1641484370000|2022-01-06 15:52:50|195.28|193.08|195.7|193.5|195.94|193.74|195.28|193.08|0
1641484380000|2022-01-06 15:53:00|195.76|193.56|195.58|193.38|195.76|193.56|195.58|193.38|0
1641484390000|2022-01-06 15:53:10|195.64|193.44|195.58|193.38|195.82|193.62|195.58|193.38|0
1641484400000|2022-01-06 15:53:20|195.82|193.62|195.94|193.74|196.18|193.98|195.82|193.62|0
1641484410000|2022-01-06 15:53:30|196.06|193.86|195.88|193.68|196.06|193.86|195.88|193.68|0
1641484420000|2022-01-06 15:53:40|196.06|193.86|195.58|193.38|196.06|193.86|195.58|193.38|0
1641484430000|2022-01-06 15:53:50|195.82|193.62|195.76|193.56|195.82|193.62|195.58|193.38|0
1641484440000|2022-01-06 15:54:00|195.94|193.74|195.94|193.74|196.06|193.86|195.94|193.74|0
1641484450000|2022-01-06 15:54:10|195.46|193.26|195.34|193.14|195.46|193.26|195.22|193.02|0
1641484460000|2022-01-06 15:54:20|195.1|192.9|195.52|193.32|195.58|193.38|195.1|192.9|0
1641484470000|2022-01-06 15:54:30|195.94|193.74|196.06|193.86|196.06|193.86|195.94|193.74|0
1641484480000|2022-01-06 15:54:40|195.94|193.74|195.94|193.74|196.06|193.86|195.94|193.74|0
1641484490000|2022-01-06 15:54:50|195.58|193.38|195.46|193.26|195.76|193.56|195.46|193.26|0
1641484500000|2022-01-06 15:55:00|195.76|193.56|195.58|193.38|195.76|193.56|195.58|193.38|0
1641484510000|2022-01-06 15:55:10|195.7|193.5|195.4|193.2|195.82|193.62|195.4|193.2|0
1641484520000|2022-01-06 15:55:20|195.58|193.38|195.22|193.02|195.58|193.38|195.22|193.02|0
1641484530000|2022-01-06 15:55:30|195.34|193.14|195.34|193.14|195.34|193.14|195.22|193.02|0
1641484540000|2022-01-06 15:55:40|195.1|192.9|195.34|193.14|195.34|193.14|195.1|192.9|0
1641484550000|2022-01-06 15:55:50|195.94|193.74|196.18|193.98|196.3|194.1|195.82|193.62|0
1641484560000|2022-01-06 15:56:00|196.3|194.1|195.94|193.74|196.3|194.1|195.7|193.5|0
1641484570000|2022-01-06 15:56:10|196.18|193.98|196.3|194.1|196.42|194.22|196.18|193.98|0
1641484580000|2022-01-06 15:56:20|196.18|193.98|196.54|194.34|196.54|194.34|196.18|193.98|0
1641484590000|2022-01-06 15:56:30|196.9|194.7|196.66|194.46|196.9|194.7|196.66|194.46|0
1641484600000|2022-01-06 15:56:40|196.42|194.22|196.42|194.22|196.42|194.22|196.3|194.1|0
1641484610000|2022-01-06 15:56:50|196.54|194.34|196.42|194.22|196.54|194.34|196.42|194.22|0
1641484620000|2022-01-06 15:57:00|196.54|194.34|197.26|195.06|197.26|195.06|196.54|194.34|0
1641484630000|2022-01-06 15:57:10|197.86|195.66|198.23|196.03|198.23|196.03|197.86|195.66|0
1641484640000|2022-01-06 15:57:20|198.83|196.63|199.68|197.48|199.68|197.48|198.83|196.63|0
1641484650000|2022-01-06 15:57:30|199.92|197.72|200.05|197.85|200.05|197.85|199.68|197.48|0
1641484660000|2022-01-06 15:57:40|199.92|197.72|198.83|196.63|199.92|197.72|198.11|195.91|0
1641484670000|2022-01-06 15:57:50|198.59|196.39|198.23|196.03|198.59|196.39|198.23|196.03|0
1641484680000|2022-01-06 15:58:00|198.59|196.39|199.56|197.36|199.56|197.36|198.59|196.39|0
1641484690000|2022-01-06 15:58:10|199.19|196.99|199.19|196.99|199.32|197.12|199.19|196.99|0
1641484700000|2022-01-06 15:58:20|198.95|196.75|198.95|196.75|199.19|196.99|198.95|196.75|0
1641484710000|2022-01-06 15:58:30|199.07|196.87|198.47|196.27|199.07|196.87|198.47|196.27|0
1641484720000|2022-01-06 15:58:40|198.35|196.15|197.86|195.66|198.35|196.15|197.74|195.54|0
1641484730000|2022-01-06 15:58:50|197.68|195.48|197.74|195.54|197.74|195.54|197.5|195.3|0
1641484740000|2022-01-06 15:59:00|197.86|195.66|197.02|194.82|197.86|195.66|197.02|194.82|0
1641484750000|2022-01-06 15:59:10|196.66|194.46|196.84|194.64|197.02|194.82|196.66|194.46|0
1641484760000|2022-01-06 15:59:20|196.9|194.7|196.54|194.34|196.9|194.7|196.54|194.34|0
1641484770000|2022-01-06 15:59:30|196.42|194.22|196.18|193.98|196.42|194.22|196.18|193.98|0
1641484780000|2022-01-06 15:59:40|195.58|193.38|195.58|193.38|195.82|193.62|195.58|193.38|0
1641484790000|2022-01-06 15:59:50|195.46|193.26|195.39|193.19|195.46|193.26|195.22|193.02|0
1641484800000|2022-01-06 16:00:00|195.34|193.14|195.7|193.5|195.82|193.62|195.34|193.14|0
1641484810000|2022-01-06 16:00:10|196.42|194.22|195.94|193.74|196.42|194.22|195.94|193.74|0
1641484820000|2022-01-06 16:00:20|196.06|193.86|196.06|193.86|196.59|194.39|196.06|193.86|0
1641484830000|2022-01-06 16:00:30|196.18|193.98|196.9|194.7|196.9|194.7|196.18|193.98|0
1641484840000|2022-01-06 16:00:40|196.78|194.58|196.54|194.34|197.02|194.82|196.54|194.34|0
1641484850000|2022-01-06 16:00:50|196.78|194.58|196.78|194.58|196.78|194.58|196.66|194.46|0
1641484860000|2022-01-06 16:01:00|196.06|193.86|195.82|193.62|196.06|193.86|195.82|193.62|0
1641484870000|2022-01-06 16:01:10|195.94|193.74|195.82|193.62|195.94|193.74|195.82|193.62|0
1641484880000|2022-01-06 16:01:20|195.7|193.5|195.27|193.07|195.7|193.5|195.27|193.07|0
1641484890000|2022-01-06 16:01:30|195.1|192.9|195.34|193.14|195.34|193.14|195.1|192.9|0
1641484900000|2022-01-06 16:01:40|194.38|192.18|194.5|192.3|194.5|192.3|194.26|192.06|0
1641484910000|2022-01-06 16:01:50|194.86|192.66|193.66|191.46|194.86|192.66|193.66|191.46|0
1641484920000|2022-01-06 16:02:00|193.42|191.22|193.3|191.1|193.78|191.58|193.3|191.1|0
1641484930000|2022-01-06 16:02:10|193.42|191.22|193.07|190.87|193.42|191.22|193.07|190.87|0
1641484940000|2022-01-06 16:02:20|193.19|190.99|193.12|190.92|193.19|190.99|193.07|190.87|0
1641484950000|2022-01-06 16:02:30|193.19|190.99|193.54|191.34|193.54|191.34|193.07|190.87|0
1641484960000|2022-01-06 16:02:40|192.59|190.39|193.42|191.22|193.42|191.22|192.59|190.39|0
1641484970000|2022-01-06 16:02:50|193.19|190.99|193.54|191.34|193.54|191.34|193.19|190.99|0
1641484980000|2022-01-06 16:03:00|193.66|191.46|193.66|191.46|193.66|191.46|193.42|191.22|0
1641484990000|2022-01-06 16:03:10|193.9|191.7|194.02|191.82|194.14|191.94|193.78|191.58|0
1641485000000|2022-01-06 16:03:20|193.96|191.76|193.72|191.52|193.96|191.76|193.66|191.46|0
1641485010000|2022-01-06 16:03:30|193.78|191.58|194.38|192.18|194.38|192.18|193.78|191.58|0
1641485020000|2022-01-06 16:03:40|194.02|191.82|194.14|191.94|194.14|191.94|193.72|191.52|0
1641485030000|2022-01-06 16:03:50|194.02|191.82|194.02|191.82|194.14|191.94|194.02|191.82|0
1641485040000|2022-01-06 16:04:00|194.14|191.94|194.5|192.3|194.5|192.3|194.14|191.94|0
1641485050000|2022-01-06 16:04:10|194.38|192.18|194.14|191.94|194.38|192.18|194.14|191.94|0
1641485060000|2022-01-06 16:04:20|193.9|191.7|193.78|191.58|193.9|191.7|193.66|191.46|0
1641485070000|2022-01-06 16:04:30|193.66|191.46|193.3|191.1|193.66|191.46|193.3|191.1|0
1641485080000|2022-01-06 16:04:40|193.18|190.98|193.07|190.87|193.18|190.98|192.95|190.75|0
1641485090000|2022-01-06 16:04:50|193.3|191.1|193.66|191.46|193.66|191.46|193.3|191.1|0
1641485100000|2022-01-06 16:05:00|193.54|191.34|193.54|191.34|193.66|191.46|193.54|191.34|0
1641485110000|2022-01-06 16:05:10|193.72|191.52|192.83|190.63|193.9|191.7|192.83|190.63|0
1641485120000|2022-01-06 16:05:20|192.59|190.39|192.71|190.51|192.95|190.75|192.59|190.39|0
1641485130000|2022-01-06 16:05:30|192.35|190.15|192.59|190.39|192.59|190.39|192.35|190.15|0
1641485140000|2022-01-06 16:05:40|192.71|190.51|192.95|190.75|192.95|190.75|192.59|190.39|0
1641485150000|2022-01-06 16:05:50|193.3|191.1|193.42|191.22|193.42|191.22|193.3|191.1|0
1641485160000|2022-01-06 16:06:00|193.54|191.34|194.26|192.06|194.26|192.06|193.42|191.22|0
1641485170000|2022-01-06 16:06:10|194.38|192.18|194.97|192.77|194.97|192.77|194.38|192.18|0
1641485180000|2022-01-06 16:06:20|194.85|192.65|194.73|192.53|194.85|192.65|194.62|192.42|0
1641485190000|2022-01-06 16:06:30|194.43|192.23|194.38|192.18|194.43|192.23|194.26|192.06|0
1641485200000|2022-01-06 16:06:40|194.43|192.23|194.14|191.94|194.55|192.35|194.14|191.94|0
1641485210000|2022-01-06 16:06:50|194.26|192.06|194.5|192.3|194.5|192.3|194.26|192.06|0
1641485220000|2022-01-06 16:07:00|194.85|192.65|194.73|192.53|194.85|192.65|194.73|192.53|0
1641485230000|2022-01-06 16:07:10|194.02|191.82|194.38|192.18|194.38|192.18|194.02|191.82|0
1641485240000|2022-01-06 16:07:20|194.5|192.3|194.73|192.53|194.79|192.59|194.5|192.3|0
1641485250000|2022-01-06 16:07:30|194.61|192.41|194.67|192.47|194.85|192.65|194.61|192.41|0
1641485260000|2022-01-06 16:07:40|194.61|192.41|194.97|192.77|194.97|192.77|194.61|192.41|0
1641485270000|2022-01-06 16:07:50|194.85|192.65|194.85|192.65|194.97|192.77|194.73|192.53|0
1641485280000|2022-01-06 16:08:00|194.49|192.29|194.73|192.53|194.73|192.53|194.49|192.29|0
1641485290000|2022-01-06 16:08:10|195.21|193.01|195.09|192.89|195.27|193.07|195.09|192.89|0
1641485300000|2022-01-06 16:08:20|195.33|193.13|194.97|192.77|195.33|193.13|194.97|192.77|0
1641485310000|2022-01-06 16:08:30|194.79|192.59|195.33|193.13|195.33|193.13|194.79|192.59|0
1641485320000|2022-01-06 16:08:40|195.45|193.25|195.21|193.01|195.45|193.25|195.21|193.01|0
1641485330000|2022-01-06 16:08:50|195.33|193.13|195.21|193.01|195.33|193.13|195.21|193.01|0
1641485340000|2022-01-06 16:09:00|195.03|192.83|195.81|193.61|195.81|193.61|195.03|192.83|0
1641485350000|2022-01-06 16:09:10|196.11|193.91|196.29|194.09|196.29|194.09|195.93|193.73|0
1641485360000|2022-01-06 16:09:20|196.41|194.21|196.53|194.33|196.53|194.33|196.29|194.09|0
1641485370000|2022-01-06 16:09:30|196.65|194.45|196.17|193.97|196.89|194.69|196.17|193.97|0
1641485380000|2022-01-06 16:09:40|195.81|193.61|195.69|193.49|195.81|193.61|195.57|193.37|0
1641485390000|2022-01-06 16:09:50|195.45|193.25|195.93|193.73|195.93|193.73|195.45|193.25|0
1641485400000|2022-01-06 16:10:00|195.75|193.55|196.05|193.85|196.05|193.85|195.75|193.55|0
1641485410000|2022-01-06 16:10:10|195.99|193.79|196.05|193.85|196.05|193.85|195.69|193.49|0
1641485420000|2022-01-06 16:10:20|196.29|194.09|196.41|194.21|196.41|194.21|196.29|194.09|0
1641485430000|2022-01-06 16:10:30|196.59|194.39|196.77|194.57|196.77|194.57|196.59|194.39|0
1641485440000|2022-01-06 16:10:40|197.13|194.93|196.89|194.69|197.13|194.93|196.65|194.45|0
1641485450000|2022-01-06 16:10:50|196.65|194.45|196.65|194.45|196.65|194.45|196.53|194.33|0
1641485460000|2022-01-06 16:11:00|196.53|194.33|197.25|195.05|197.25|195.05|196.53|194.33|0
1641485470000|2022-01-06 16:11:10|197.5|195.3|197.37|195.17|197.5|195.3|197.13|194.93|0
1641485480000|2022-01-06 16:11:20|197.25|195.05|197.37|195.17|197.37|195.17|197.25|195.05|0
1641485490000|2022-01-06 16:11:30|197.13|194.93|197.13|194.93|197.13|194.93|196.89|194.69|0
1641485500000|2022-01-06 16:11:40|197.01|194.81|196.53|194.33|197.01|194.81|196.53|194.33|0
1641485510000|2022-01-06 16:11:50|196.65|194.45|196.17|193.97|196.65|194.45|196.05|193.85|0
1641485520000|2022-01-06 16:12:00|196.05|193.85|195.69|193.49|196.05|193.85|195.69|193.49|0
1641485530000|2022-01-06 16:12:10|196.17|193.97|196.65|194.45|196.65|194.45|196.17|193.97|0
1641485540000|2022-01-06 16:12:20|196.53|194.33|196.53|194.33|196.53|194.33|196.41|194.21|0
1641485550000|2022-01-06 16:12:30|196.77|194.57|196.11|193.91|196.77|194.57|196.11|193.91|0
1641485560000|2022-01-06 16:12:40|196.53|194.33|196.65|194.45|196.65|194.45|196.41|194.21|0
1641485570000|2022-01-06 16:12:50|196.53|194.33|196.65|194.45|196.65|194.45|196.53|194.33|0
1641485580000|2022-01-06 16:13:00|196.89|194.69|196.77|194.57|196.89|194.69|196.65|194.45|0
1641485590000|2022-01-06 16:13:10|196.89|194.69|196.53|194.33|196.89|194.69|196.53|194.33|0
1641485600000|2022-01-06 16:13:20|196.41|194.21|196.77|194.57|196.77|194.57|196.41|194.21|0
1641485610000|2022-01-06 16:13:30|196.71|194.51|197.37|195.17|197.37|195.17|196.71|194.51|0
1641485620000|2022-01-06 16:13:40|197.49|195.29|197.25|195.05|197.49|195.29|197.25|195.05|0
1641485630000|2022-01-06 16:13:50|197.13|194.93|197.25|195.05|197.25|195.05|196.95|194.75|0
1641485640000|2022-01-06 16:14:00|197.49|195.29|197.37|195.17|197.49|195.29|197.37|195.17|0
1641485650000|2022-01-06 16:14:10|197.25|195.05|197.49|195.29|197.49|195.29|197.25|195.05|0
1641485660000|2022-01-06 16:14:20|197.98|195.78|198.34|196.14|198.34|196.14|197.86|195.66|0
1641485670000|2022-01-06 16:14:30|198.22|196.02|199.07|196.87|199.07|196.87|198.22|196.02|0
1641485680000|2022-01-06 16:14:40|198.58|196.38|198.46|196.26|198.58|196.38|198.46|196.26|0
1641485690000|2022-01-06 16:14:50|197.98|195.78|197.73|195.53|197.98|195.78|197.73|195.53|0
1641485700000|2022-01-06 16:15:00|197.86|195.66|198.7|196.5|198.7|196.5|197.79|195.59|0
1641485710000|2022-01-06 16:15:10|198.82|196.62|199.67|197.47|199.67|197.47|198.82|196.62|0
1641485720000|2022-01-06 16:15:20|199.55|197.35|199.92|197.72|199.92|197.72|199.55|197.35|0
1641485730000|2022-01-06 16:15:30|199.67|197.47|200.77|198.57|200.77|198.57|199.67|197.47|0
1641485740000|2022-01-06 16:15:40|200.58|198.38|200.52|198.32|200.64|198.44|200.4|198.2|0
1641485750000|2022-01-06 16:15:50|200.4|198.2|200.77|198.57|200.89|198.69|200.4|198.2|0
1641485760000|2022-01-06 16:16:00|200.89|198.69|201.13|198.93|201.38|199.18|200.89|198.69|0
1641485770000|2022-01-06 16:16:10|200.77|198.57|200.77|198.57|201.01|198.81|200.64|198.44|0
1641485780000|2022-01-06 16:16:20|198.94|196.74|198.46|196.26|198.94|196.74|198.46|196.26|0
1641485790000|2022-01-06 16:16:30|198.34|196.14|197.19|194.99|198.46|196.26|197.19|194.99|0
1641485800000|2022-01-06 16:16:40|197.49|195.29|197.13|194.93|197.67|195.47|197.13|194.93|0
1641485810000|2022-01-06 16:16:50|197.61|195.41|198.22|196.02|198.22|196.02|197.61|195.41|0
1641485820000|2022-01-06 16:17:00|198.58|196.38|199.06|196.86|199.06|196.86|198.58|196.38|0
1641485830000|2022-01-06 16:17:10|198.58|196.38|197.98|195.78|198.58|196.38|197.85|195.65|0
1641485840000|2022-01-06 16:17:20|198.22|196.02|198.22|196.02|198.46|196.26|198.22|196.02|0
1641485850000|2022-01-06 16:17:30|198.1|195.9|198.82|196.62|198.82|196.62|198.1|195.9|0
1641485860000|2022-01-06 16:17:40|198.94|196.74|199.06|196.86|199.06|196.86|198.94|196.74|0
1641485870000|2022-01-06 16:17:50|198.82|196.62|198.82|196.62|198.94|196.74|198.82|196.62|0
1641485880000|2022-01-06 16:18:00|198.94|196.74|198.94|196.74|198.94|196.74|198.58|196.38|0
1641485890000|2022-01-06 16:18:10|198.46|196.26|198.1|195.9|198.46|196.26|198.1|195.9|0
1641485900000|2022-01-06 16:18:20|198.58|196.38|198.1|195.9|198.58|196.38|198.1|195.9|0
1641485910000|2022-01-06 16:18:30|197.97|195.77|197.61|195.41|197.97|195.77|197.61|195.41|0
1641485920000|2022-01-06 16:18:40|197.37|195.17|197.25|195.05|197.37|195.17|197.13|194.93|0
1641485930000|2022-01-06 16:18:50|197.37|195.17|197.13|194.93|197.49|195.29|197.13|194.93|0
1641485940000|2022-01-06 16:19:00|196.89|194.69|197.13|194.93|197.13|194.93|196.89|194.69|0
1641485950000|2022-01-06 16:19:10|197.61|195.41|197.97|195.77|197.97|195.77|197.61|195.41|0
1641485960000|2022-01-06 16:19:20|198.1|195.9|197.61|195.41|198.22|196.02|197.61|195.41|0
1641485970000|2022-01-06 16:19:30|197.25|195.05|197.37|195.17|197.37|195.17|197.01|194.81|0
1641485980000|2022-01-06 16:19:40|197.55|195.35|197.31|195.11|197.55|195.35|197.31|195.11|0
1641485990000|2022-01-06 16:19:50|197.37|195.17|196.77|194.57|197.37|195.17|196.77|194.57|0
1641486000000|2022-01-06 16:20:00|197.13|194.93|196.05|193.85|197.13|194.93|196.05|193.85|0
1641486010000|2022-01-06 16:20:10|195.93|193.73|196.05|193.85|196.17|193.97|195.93|193.73|0
1641486020000|2022-01-06 16:20:20|195.81|193.61|195.33|193.13|195.81|193.61|195.21|193.01|0
1641486030000|2022-01-06 16:20:30|195.09|192.89|195.45|193.25|195.45|193.25|194.97|192.77|0
1641486040000|2022-01-06 16:20:40|195.57|193.37|196.05|193.85|196.05|193.85|195.57|193.37|0
1641486050000|2022-01-06 16:20:50|195.93|193.73|196.05|193.85|196.17|193.97|195.93|193.73|0
1641486060000|2022-01-06 16:21:00|195.57|193.37|196.05|193.85|196.05|193.85|195.57|193.37|0
1641486070000|2022-01-06 16:21:10|195.93|193.73|195.93|193.73|195.93|193.73|195.57|193.37|0
1641486080000|2022-01-06 16:21:20|195.69|193.49|196.17|193.97|196.17|193.97|195.69|193.49|0
1641486090000|2022-01-06 16:21:30|196.29|194.09|196.41|194.21|196.41|194.21|196.17|193.97|0
1641486100000|2022-01-06 16:21:40|196.65|194.45|196.17|193.97|196.65|194.45|196.17|193.97|0
1641486110000|2022-01-06 16:21:50|196.05|193.85|196.53|194.33|196.7|194.5|196.05|193.85|0
1641486120000|2022-01-06 16:22:00|196.41|194.21|197.13|194.93|197.13|194.93|196.41|194.21|0
1641486130000|2022-01-06 16:22:10|197.31|195.11|197.61|195.41|197.61|195.41|197.31|195.11|0
1641486140000|2022-01-06 16:22:20|197.49|195.29|196.77|194.57|197.49|195.29|196.77|194.57|0
1641486150000|2022-01-06 16:22:30|196.89|194.69|196.65|194.45|196.89|194.69|196.65|194.45|0
1641486160000|2022-01-06 16:22:40|197.13|194.93|197.13|194.93|197.25|195.05|197.13|194.93|0
1641486170000|2022-01-06 16:22:50|196.65|194.45|196.53|194.33|196.65|194.45|196.41|194.21|0
1641486180000|2022-01-06 16:23:00|196.65|194.45|196.17|193.97|196.65|194.45|196.17|193.97|0
1641486190000|2022-01-06 16:23:10|196.29|194.09|196.17|193.97|196.29|194.09|196.17|193.97|0
1641486200000|2022-01-06 16:23:20|196.29|194.09|196.05|193.85|196.41|194.21|196.05|193.85|0
1641486210000|2022-01-06 16:23:30|196.17|193.97|195.68|193.48|196.17|193.97|195.68|193.48|0
1641486220000|2022-01-06 16:23:40|195.86|193.66|196.17|193.97|196.17|193.97|195.86|193.66|0
1641486230000|2022-01-06 16:23:50|196.41|194.21|196.77|194.57|196.77|194.57|196.41|194.21|0
1641486240000|2022-01-06 16:24:00|197.01|194.81|196.77|194.57|197.01|194.81|196.77|194.57|0
1641486250000|2022-01-06 16:24:10|196.65|194.45|196.65|194.45|196.77|194.57|196.65|194.45|0
1641486260000|2022-01-06 16:24:20|196.46|194.26|196.89|194.69|196.89|194.69|196.46|194.26|0
1641486270000|2022-01-06 16:24:30|197.06|194.86|197.01|194.81|197.06|194.86|196.89|194.69|0
1641486280000|2022-01-06 16:24:40|197.13|194.93|197.49|195.29|197.49|195.29|197.13|194.93|0
1641486290000|2022-01-06 16:24:50|197.37|195.17|197.37|195.17|197.37|195.17|197.37|195.17|0
1641486300000|2022-01-06 16:25:00|196.94|194.74|196.94|194.74|196.94|194.74|196.89|194.69|0
1641486310000|2022-01-06 16:25:10|196.53|194.33|196.16|193.96|196.89|194.69|196.16|193.96|0
1641486320000|2022-01-06 16:25:20|195.92|193.72|195.56|193.36|195.92|193.72|195.56|193.36|0
1641486330000|2022-01-06 16:25:30|195.44|193.24|195.32|193.12|195.44|193.24|195.2|193|0
1641486340000|2022-01-06 16:25:40|195.44|193.24|195.44|193.24|195.44|193.24|195.32|193.12|0
1641486350000|2022-01-06 16:25:50|194.61|192.41|194.25|192.05|194.61|192.41|194.25|192.05|0
1641486360000|2022-01-06 16:26:00|194.37|192.17|194.96|192.76|194.96|192.76|194.37|192.17|0
1641486370000|2022-01-06 16:26:10|195.08|192.88|195.2|193|195.56|193.36|195.08|192.88|0
1641486380000|2022-01-06 16:26:20|194.84|192.64|194.96|192.76|195.08|192.88|194.84|192.64|0
1641486390000|2022-01-06 16:26:30|194.84|192.64|195.2|193|195.2|193|194.84|192.64|0
1641486400000|2022-01-06 16:26:40|194.96|192.76|194.61|192.41|195.08|192.88|194.61|192.41|0
1641486410000|2022-01-06 16:26:50|194.73|192.53|194.61|192.41|194.84|192.64|194.61|192.41|0
1641486420000|2022-01-06 16:27:00|194.37|192.17|194.54|192.34|194.54|192.34|194.37|192.17|0
1641486430000|2022-01-06 16:27:10|194.13|191.93|194.49|192.29|194.49|192.29|194.13|191.93|0
1641486440000|2022-01-06 16:27:20|194.13|191.93|194.37|192.17|194.37|192.17|194.13|191.93|0
1641486450000|2022-01-06 16:27:30|194.13|191.93|193.77|191.57|194.13|191.93|193.77|191.57|0
1641486460000|2022-01-06 16:27:40|193.41|191.21|194.25|192.05|194.25|192.05|193.41|191.21|0
1641486470000|2022-01-06 16:27:50|194.13|191.93|194.13|191.93|194.25|192.05|194.01|191.81|0
1641486480000|2022-01-06 16:28:00|194.25|192.05|194.25|192.05|194.37|192.17|194.25|192.05|0
1641486490000|2022-01-06 16:28:10|193.89|191.69|195.37|193.17|195.37|193.17|193.89|191.69|0
1641486500000|2022-01-06 16:28:20|195.97|193.77|196.33|194.13|196.33|194.13|195.97|193.77|0
1641486510000|2022-01-06 16:28:30|196.57|194.37|196.33|194.13|196.57|194.37|196.33|194.13|0
1641486520000|2022-01-06 16:28:40|196.21|194.01|196.33|194.13|196.69|194.49|196.09|193.89|0
1641486530000|2022-01-06 16:28:50|196.5|194.3|196.57|194.37|196.57|194.37|196.5|194.3|0
1641486540000|2022-01-06 16:29:00|196.33|194.13|196.69|194.49|196.69|194.49|196.33|194.13|0
1641486550000|2022-01-06 16:29:10|196.57|194.37|196.57|194.37|196.57|194.37|196.33|194.13|0
1641486560000|2022-01-06 16:29:20|196.45|194.25|196.57|194.37|196.57|194.37|196.33|194.13|0
1641486570000|2022-01-06 16:29:30|196.33|194.13|196.57|194.37|196.57|194.37|196.33|194.13|0
1641486580000|2022-01-06 16:29:40|196.33|194.13|196.45|194.25|196.45|194.25|196.33|194.13|0
1641486590000|2022-01-06 16:29:50|196.21|194.01|196.33|194.13|196.33|194.13|196.21|194.01|0
1641486600000|2022-01-06 16:30:00|196.45|194.25|196.81|194.61|196.81|194.61|195.97|193.77|0
1641486610000|2022-01-06 16:30:10|197.29|195.09|197.17|194.97|197.29|195.09|197.17|194.97|0
1641486620000|2022-01-06 16:30:20|196.45|194.25|195.85|193.65|196.45|194.25|195.73|193.53|0
1641486630000|2022-01-06 16:30:30|195.73|193.53|195.01|192.81|196.09|193.89|195.01|192.81|0
1641486640000|2022-01-06 16:30:40|195.13|192.93|195.01|192.81|195.13|192.93|194.89|192.69|0
1641486650000|2022-01-06 16:30:50|194.77|192.57|195.25|193.05|195.25|193.05|194.77|192.57|0
1641486660000|2022-01-06 16:31:00|195.13|192.93|195.13|192.93|195.13|192.93|195.01|192.81|0
1641486670000|2022-01-06 16:31:10|195.25|193.05|194.65|192.45|195.25|193.05|194.65|192.45|0
1641486680000|2022-01-06 16:31:20|194.77|192.57|194.65|192.45|194.77|192.57|194.59|192.39|0
1641486690000|2022-01-06 16:31:30|194.59|192.39|194.65|192.45|194.89|192.69|194.53|192.33|0
1641486700000|2022-01-06 16:31:40|194.77|192.57|194.77|192.57|194.77|192.57|194.53|192.33|0
1641486710000|2022-01-06 16:31:50|194.65|192.45|194.65|192.45|194.71|192.51|194.65|192.45|0
1641486720000|2022-01-06 16:32:00|194.77|192.57|194.89|192.69|194.89|192.69|194.77|192.57|0
1641486730000|2022-01-06 16:32:10|194.53|192.33|194.41|192.21|194.53|192.33|194.41|192.21|0
1641486740000|2022-01-06 16:32:20|194.53|192.33|194.53|192.33|194.53|192.33|194.41|192.21|0
1641486750000|2022-01-06 16:32:30|194.83|192.63|195.01|192.81|195.01|192.81|194.83|192.63|0
1641486760000|2022-01-06 16:32:40|195.13|192.93|194.41|192.21|195.13|192.93|194.41|192.21|0
1641486770000|2022-01-06 16:32:50|194.53|192.33|194.65|192.45|194.65|192.45|194.41|192.21|0
1641486780000|2022-01-06 16:33:00|194.53|192.33|193.82|191.62|194.65|192.45|193.82|191.62|0
1641486790000|2022-01-06 16:33:10|193.58|191.38|193.7|191.5|193.7|191.5|193.58|191.38|0
1641486800000|2022-01-06 16:33:20|193.58|191.38|193.58|191.38|193.7|191.5|193.58|191.38|0
1641486810000|2022-01-06 16:33:30|193.7|191.5|193.46|191.26|193.7|191.5|193.46|191.26|0
1641486820000|2022-01-06 16:33:40|193.34|191.14|194.29|192.09|194.29|192.09|193.34|191.14|0
1641486830000|2022-01-06 16:33:50|194.06|191.86|193.94|191.74|194.17|191.97|193.94|191.74|0
1641486840000|2022-01-06 16:34:00|194.06|191.86|193.7|191.5|194.06|191.86|193.7|191.5|0
1641486850000|2022-01-06 16:34:10|193.82|191.62|193.82|191.62|193.94|191.74|193.82|191.62|0
1641486860000|2022-01-06 16:34:20|193.7|191.5|193.7|191.5|193.7|191.5|193.7|191.5|0
1641486870000|2022-01-06 16:34:30|193.94|191.74|194.29|192.09|194.29|192.09|193.94|191.74|0
1641486880000|2022-01-06 16:34:40|194.53|192.33|194.89|192.69|194.89|192.69|194.53|192.33|0
1641486890000|2022-01-06 16:34:50|195.01|192.81|194.53|192.33|195.01|192.81|194.53|192.33|0
1641486900000|2022-01-06 16:35:00|194.41|192.21|194.89|192.69|195.49|193.29|194.41|192.21|0
1641486910000|2022-01-06 16:35:10|195.01|192.81|195.49|193.29|195.49|193.29|195.01|192.81|0
1641486920000|2022-01-06 16:35:20|195.01|192.81|195.13|192.93|195.13|192.93|195.01|192.81|0
1641486930000|2022-01-06 16:35:30|194.53|192.33|194.41|192.21|194.65|192.45|194.41|192.21|0
1641486940000|2022-01-06 16:35:40|194.35|192.15|194.59|192.39|194.59|192.39|194.29|192.09|0
1641486950000|2022-01-06 16:35:50|194.65|192.45|195.13|192.93|195.13|192.93|194.65|192.45|0
1641486960000|2022-01-06 16:36:00|195.18|192.98|195.37|193.17|195.49|193.29|195.01|192.81|0
1641486970000|2022-01-06 16:36:10|196.08|193.88|196.2|194|196.2|194|195.96|193.76|0
1641486980000|2022-01-06 16:36:20|196.08|193.88|196.08|193.88|196.2|194|196.08|193.88|0
1641486990000|2022-01-06 16:36:30|196.2|194|196.68|194.48|196.68|194.48|196.2|194|0
1641487000000|2022-01-06 16:36:40|196.92|194.72|196.56|194.36|196.92|194.72|196.32|194.12|0
1641487010000|2022-01-06 16:36:50|196.32|194.12|195.84|193.64|196.32|194.12|195.84|193.64|0
1641487020000|2022-01-06 16:37:00|196.08|193.88|197.04|194.84|197.04|194.84|196.08|193.88|0
1641487030000|2022-01-06 16:37:10|196.92|194.72|196.8|194.6|196.92|194.72|196.56|194.36|0
1641487040000|2022-01-06 16:37:20|196.56|194.36|196.56|194.36|196.8|194.6|196.56|194.36|0
1641487050000|2022-01-06 16:37:30|196.68|194.48|196.8|194.6|196.8|194.6|196.68|194.48|0
1641487060000|2022-01-06 16:37:40|196.92|194.72|197.04|194.84|197.16|194.96|196.92|194.72|0
1641487070000|2022-01-06 16:37:50|197.16|194.96|197.28|195.08|197.28|195.08|197.16|194.96|0
1641487080000|2022-01-06 16:38:00|197.04|194.84|196.08|193.88|197.04|194.84|196.08|193.88|0
1641487090000|2022-01-06 16:38:10|196.2|194|196.32|194.12|196.44|194.24|196.2|194|0
1641487100000|2022-01-06 16:38:20|196.56|194.36|196.8|194.6|196.8|194.6|196.56|194.36|0
1641487110000|2022-01-06 16:38:30|196.68|194.48|196.92|194.72|196.92|194.72|196.68|194.48|0
1641487120000|2022-01-06 16:38:40|197.04|194.84|196.68|194.48|197.04|194.84|196.68|194.48|0
1641487130000|2022-01-06 16:38:50|196.56|194.36|196.32|194.12|196.56|194.36|196.32|194.12|0
1641487140000|2022-01-06 16:39:00|196.2|194|195.9|193.7|196.2|194|195.9|193.7|0
1641487150000|2022-01-06 16:39:10|195.36|193.16|195.36|193.16|195.36|193.16|195.24|193.04|0
1641487160000|2022-01-06 16:39:20|195.24|193.04|195.36|193.16|195.6|193.4|195.01|192.81|0
1641487170000|2022-01-06 16:39:30|195.48|193.28|195.72|193.52|195.84|193.64|195.48|193.28|0
1641487180000|2022-01-06 16:39:40|195.84|193.64|195.48|193.28|195.84|193.64|195.48|193.28|0
1641487190000|2022-01-06 16:39:50|195.36|193.16|195.72|193.52|195.72|193.52|195.36|193.16|0
1641487200000|2022-01-06 16:40:00|195.6|193.4|195.01|192.81|195.6|193.4|195.01|192.81|0
1641487210000|2022-01-06 16:40:10|195.13|192.93|195.12|192.92|195.24|193.04|195.12|192.92|0
1641487220000|2022-01-06 16:40:20|195.24|193.04|194.41|192.21|195.24|193.04|194.41|192.21|0
1641487230000|2022-01-06 16:40:30|194.29|192.09|194.53|192.33|194.53|192.33|194.17|191.97|0
1641487240000|2022-01-06 16:40:40|194.89|192.69|194.53|192.33|195.01|192.81|194.53|192.33|0
1641487250000|2022-01-06 16:40:50|194.11|191.91|193.58|191.38|194.11|191.91|193.58|191.38|0
1641487260000|2022-01-06 16:41:00|193.7|191.5|193.7|191.5|193.81|191.61|193.7|191.5|0
1641487270000|2022-01-06 16:41:10|193.58|191.38|193.81|191.61|193.81|191.61|193.58|191.38|0
1641487280000|2022-01-06 16:41:20|194.65|192.45|194.89|192.69|194.94|192.74|194.65|192.45|0
1641487290000|2022-01-06 16:41:30|195.48|193.28|195.12|192.92|195.48|193.28|195.12|192.92|0
1641487300000|2022-01-06 16:41:40|195.06|192.86|195.36|193.16|195.36|193.16|195.06|192.86|0
1641487310000|2022-01-06 16:41:50|195.6|193.4|195.6|193.4|195.72|193.52|195.48|193.28|0
1641487320000|2022-01-06 16:42:00|195.72|193.52|196.92|194.72|196.92|194.72|195.72|193.52|0
1641487330000|2022-01-06 16:42:10|196.56|194.36|196.08|193.88|196.56|194.36|196.08|193.88|0
1641487340000|2022-01-06 16:42:20|196.44|194.24|197.04|194.84|197.04|194.84|196.32|194.12|0
1641487350000|2022-01-06 16:42:30|196.92|194.72|196.56|194.36|196.92|194.72|196.56|194.36|0
1641487360000|2022-01-06 16:42:40|196.44|194.24|196.32|194.12|196.44|194.24|196.2|194|0
1641487370000|2022-01-06 16:42:50|196.2|194|196.14|193.94|196.32|194.12|196.14|193.94|0
1641487380000|2022-01-06 16:43:00|196.08|193.88|196.44|194.24|196.44|194.24|195.84|193.64|0
1641487390000|2022-01-06 16:43:10|196.32|194.12|196.08|193.88|196.32|194.12|195.96|193.76|0
1641487400000|2022-01-06 16:43:20|196.2|194|196.32|194.12|196.32|194.12|196.2|194|0
1641487410000|2022-01-06 16:43:30|196.44|194.24|196.32|194.12|196.68|194.48|196.32|194.12|0
1641487420000|2022-01-06 16:43:40|196.2|194|196.2|194|196.32|194.12|196.08|193.88|0
1641487430000|2022-01-06 16:43:50|195.84|193.64|196.2|194|196.2|194|195.84|193.64|0
1641487440000|2022-01-06 16:44:00|195.72|193.52|195.6|193.4|195.72|193.52|195.6|193.4|0
1641487450000|2022-01-06 16:44:10|195.48|193.28|195.72|193.52|195.84|193.64|195.48|193.28|0
1641487460000|2022-01-06 16:44:20|195.84|193.64|195.84|193.64|195.84|193.64|195.78|193.58|0
1641487470000|2022-01-06 16:44:30|195.6|193.4|195.84|193.64|195.84|193.64|195.6|193.4|0
1641487480000|2022-01-06 16:44:40|195.36|193.16|195.12|192.92|195.36|193.16|195.12|192.92|0
1641487490000|2022-01-06 16:44:50|195.24|193.04|195.12|192.92|195.42|193.22|195.12|192.92|0
1641487500000|2022-01-06 16:45:00|195.24|193.04|194.65|192.45|195.24|193.04|194.65|192.45|0
1641487510000|2022-01-06 16:45:10|195.12|192.92|195.84|193.64|195.84|193.64|195|192.8|0
1641487520000|2022-01-06 16:45:20|195.72|193.52|196.2|194|196.2|194|195.72|193.52|0
1641487530000|2022-01-06 16:45:30|195.84|193.64|195.12|192.92|195.84|193.64|194.94|192.74|0
1641487540000|2022-01-06 16:45:40|194.88|192.68|194.88|192.68|195|192.8|194.88|192.68|0
1641487550000|2022-01-06 16:45:50|194.65|192.45|194.88|192.68|195|192.8|194.65|192.45|0
1641487560000|2022-01-06 16:46:00|194.94|192.74|195|192.8|195.12|192.92|194.94|192.74|0
1641487570000|2022-01-06 16:46:10|194.64|192.44|194.29|192.09|194.64|192.44|194.29|192.09|0
1641487580000|2022-01-06 16:46:20|194.64|192.44|194.88|192.68|194.88|192.68|194.41|192.21|0
1641487590000|2022-01-06 16:46:30|194.76|192.56|194.76|192.56|195|192.8|194.76|192.56|0
1641487600000|2022-01-06 16:46:40|194.41|192.21|194.29|192.09|194.41|192.21|194.29|192.09|0
1641487610000|2022-01-06 16:46:50|194.05|191.85|194.41|192.21|194.41|192.21|193.93|191.73|0
1641487620000|2022-01-06 16:47:00|194.88|192.68|194.76|192.56|195.12|192.92|194.76|192.56|0
1641487630000|2022-01-06 16:47:10|195.12|192.92|195.24|193.04|195.36|193.16|195.12|192.92|0
1641487640000|2022-01-06 16:47:20|195.48|193.28|195.96|193.76|195.96|193.76|195.48|193.28|0
1641487650000|2022-01-06 16:47:30|196.44|194.24|196.08|193.88|196.44|194.24|196.08|193.88|0
1641487660000|2022-01-06 16:47:40|196.2|194|196.02|193.82|196.32|194.12|195.96|193.76|0
1641487670000|2022-01-06 16:47:50|195.84|193.64|196.2|194|196.2|194|195.84|193.64|0
1641487680000|2022-01-06 16:48:00|195.96|193.76|196.56|194.36|196.56|194.36|195.96|193.76|0
1641487690000|2022-01-06 16:48:10|197.04|194.84|196.8|194.6|197.04|194.84|196.8|194.6|0
1641487700000|2022-01-06 16:48:20|197.04|194.84|197.28|195.08|197.28|195.08|196.92|194.72|0
1641487710000|2022-01-06 16:48:30|197.16|194.96|197.28|195.08|197.28|195.08|197.04|194.84|0
1641487720000|2022-01-06 16:48:40|196.85|194.65|197.04|194.84|197.04|194.84|196.85|194.65|0
1641487730000|2022-01-06 16:48:50|196.92|194.72|197.04|194.84|197.04|194.84|196.92|194.72|0
1641487740000|2022-01-06 16:49:00|196.92|194.72|196.92|194.72|197.16|194.96|196.92|194.72|0
1641487750000|2022-01-06 16:49:10|196.68|194.48|196.44|194.24|196.68|194.48|196.32|194.12|0
1641487760000|2022-01-06 16:49:20|196.8|194.6|196.68|194.48|196.8|194.6|196.68|194.48|0
1641487770000|2022-01-06 16:49:30|196.8|194.6|196.92|194.72|196.92|194.72|196.68|194.48|0
1641487780000|2022-01-06 16:49:40|196.44|194.24|196.44|194.24|196.44|194.24|196.32|194.12|0
1641487790000|2022-01-06 16:49:50|196.56|194.36|196.68|194.48|196.68|194.48|196.56|194.36|0
1641487800000|2022-01-06 16:50:00|196.56|194.36|197.16|194.96|197.16|194.96|196.32|194.12|0
1641487810000|2022-01-06 16:50:10|196.92|194.72|196.92|194.72|196.92|194.72|196.68|194.48|0
1641487820000|2022-01-06 16:50:20|197.28|195.08|197.4|195.2|197.52|195.32|197.28|195.08|0
1641487830000|2022-01-06 16:50:30|197.16|194.96|197.04|194.84|197.52|195.32|197.04|194.84|0
1641487840000|2022-01-06 16:50:40|196.92|194.72|196.2|194|196.92|194.72|196.2|194|0
1641487850000|2022-01-06 16:50:50|196.32|194.12|196.44|194.24|196.44|194.24|196.2|194|0
1641487860000|2022-01-06 16:51:00|196.56|194.36|195.96|193.76|196.56|194.36|195.96|193.76|0
1641487870000|2022-01-06 16:51:10|195.84|193.64|195.72|193.52|195.96|193.76|195.72|193.52|0
1641487880000|2022-01-06 16:51:20|195.84|193.64|195.6|193.4|195.96|193.76|195.6|193.4|0
1641487890000|2022-01-06 16:51:30|195.36|193.16|195.24|193.04|195.6|193.4|195.24|193.04|0
1641487900000|2022-01-06 16:51:40|195.48|193.28|196.08|193.88|196.08|193.88|195.48|193.28|0
1641487910000|2022-01-06 16:51:50|196.13|193.93|196.32|194.12|196.32|194.12|196.13|193.93|0
1641487920000|2022-01-06 16:52:00|196.08|193.88|195.36|193.16|196.08|193.88|195.36|193.16|0
1641487930000|2022-01-06 16:52:10|195.24|193.04|195.84|193.64|195.84|193.64|195.24|193.04|0
1641487940000|2022-01-06 16:52:20|195.96|193.76|196.44|194.24|196.44|194.24|195.96|193.76|0
1641487950000|2022-01-06 16:52:30|196.56|194.36|196.56|194.36|196.56|194.36|196.2|194|0
1641487960000|2022-01-06 16:52:40|196.2|194|196.44|194.24|196.44|194.24|196.2|194|0
1641487970000|2022-01-06 16:52:50|196.67|194.47|197.03|194.83|197.03|194.83|196.67|194.47|0
1641487980000|2022-01-06 16:53:00|196.79|194.59|196.67|194.47|196.79|194.59|196.67|194.47|0
1641487990000|2022-01-06 16:53:10|196.79|194.59|197.03|194.83|197.03|194.83|196.79|194.59|0
1641488000000|2022-01-06 16:53:20|196.85|194.65|197.88|195.68|197.88|195.68|196.85|194.65|0
1641488010000|2022-01-06 16:53:30|198|195.8|198|195.8|198.24|196.04|198|195.8|0
1641488020000|2022-01-06 16:53:40|197.88|195.68|197.64|195.44|197.88|195.68|197.52|195.32|0
1641488030000|2022-01-06 16:53:50|197.76|195.56|197.64|195.44|197.88|195.68|197.64|195.44|0
1641488040000|2022-01-06 16:54:00|198.48|196.28|197.88|195.68|198.48|196.28|197.88|195.68|0
1641488050000|2022-01-06 16:54:10|198|195.8|198.12|195.92|198.12|195.92|197.76|195.56|0
1641488070000|2022-01-06 16:54:30|198.24|196.04|198.48|196.28|198.48|196.28|198.24|196.04|0
1641488080000|2022-01-06 16:54:40|198.36|196.16|198.48|196.28|198.48|196.28|198.24|196.04|0
1641488090000|2022-01-06 16:54:50|198.84|196.64|198.72|196.52|198.84|196.64|198.72|196.52|0
1641488100000|2022-01-06 16:55:00|198.84|196.64|198.72|196.52|198.84|196.64|198.72|196.52|0
1641488110000|2022-01-06 16:55:10|198.96|196.76|198.24|196.04|198.96|196.76|198.24|196.04|0
1641488120000|2022-01-06 16:55:20|198.12|195.92|198|195.8|198.12|195.92|198|195.8|0
1641488130000|2022-01-06 16:55:30|197.81|195.61|198.12|195.92|198.12|195.92|197.81|195.61|0
1641488140000|2022-01-06 16:55:40|198|195.8|198.24|196.04|198.48|196.28|198|195.8|0
1641488150000|2022-01-06 16:55:50|198.36|196.16|198|195.8|198.36|196.16|198|195.8|0
1641488160000|2022-01-06 16:56:00|197.88|195.68|198.36|196.16|198.36|196.16|197.88|195.68|0
1641488170000|2022-01-06 16:56:10|198.48|196.28|198.96|196.76|198.96|196.76|198.36|196.16|0
1641488180000|2022-01-06 16:56:20|198.72|196.52|198.96|196.76|199.08|196.88|198.72|196.52|0
1641488190000|2022-01-06 16:56:30|199.08|196.88|198.96|196.76|199.08|196.88|198.72|196.52|0
1641488200000|2022-01-06 16:56:40|198.72|196.52|198.72|196.52|198.72|196.52|198.72|196.52|0
1641488210000|2022-01-06 16:56:50|198.6|196.4|198.6|196.4|198.6|196.4|198.36|196.16|0
1641488220000|2022-01-06 16:57:00|198.24|196.04|198.48|196.28|198.48|196.28|198.24|196.04|0
1641488230000|2022-01-06 16:57:10|198.36|196.16|198.48|196.28|198.48|196.28|198.36|196.16|0
1641488240000|2022-01-06 16:57:20|198.6|196.4|199.08|196.88|199.2|197|198.6|196.4|0
1641488250000|2022-01-06 16:57:30|199.2|197|199.08|196.88|199.44|197.24|199.08|196.88|0
1641488260000|2022-01-06 16:57:40|199.2|197|198.96|196.76|199.2|197|198.96|196.76|0
1641488270000|2022-01-06 16:57:50|198.84|196.64|198.84|196.64|198.96|196.76|198.84|196.64|0
1641488280000|2022-01-06 16:58:00|198.72|196.52|198.84|196.64|198.84|196.64|198.72|196.52|0
1641488290000|2022-01-06 16:58:10|198.6|196.4|198.12|195.92|198.6|196.4|198.12|195.92|0
1641488300000|2022-01-06 16:58:20|198.24|196.04|198.48|196.28|198.48|196.28|198.12|195.92|0
1641488310000|2022-01-06 16:58:30|198.24|196.04|198.84|196.64|198.84|196.64|198.24|196.04|0
1641488320000|2022-01-06 16:58:40|198.96|196.76|199.2|197|199.32|197.12|198.96|196.76|0
1641488330000|2022-01-06 16:58:50|199.32|197.12|199.2|197|199.32|197.12|199.2|197|0
1641488340000|2022-01-06 16:59:00|199.32|197.12|199.08|196.88|199.32|197.12|198.96|196.76|0
1641488350000|2022-01-06 16:59:10|199.02|196.82|198.48|196.28|199.02|196.82|198.48|196.28|0
1641488360000|2022-01-06 16:59:20|198.6|196.4|199.08|196.88|199.08|196.88|198.6|196.4|0
1641488370000|2022-01-06 16:59:30|198.96|196.76|198.84|196.64|198.96|196.76|198.72|196.52|0
1641488380000|2022-01-06 16:59:40|198.48|196.28|198.72|196.52|198.72|196.52|198.48|196.28|0
1641488390000|2022-01-06 16:59:50|198.48|196.28|198.48|196.28|198.48|196.28|198.36|196.16|0
1641488400000|2022-01-06 17:00:00|198.72|196.52|198.36|196.16|198.84|196.64|197.99|195.79|0
1641488410000|2022-01-06 17:00:10|198.29|196.09|198.6|196.4|198.72|196.52|198.29|196.09|0
1641488420000|2022-01-06 17:00:20|198.84|196.64|198.6|196.4|198.84|196.64|198.6|196.4|0
1641488430000|2022-01-06 17:00:30|198.72|196.52|198.6|196.4|198.84|196.64|198.6|196.4|0
1641488440000|2022-01-06 17:00:40|198.48|196.28|198.48|196.28|198.48|196.28|198.48|196.28|0
1641488450000|2022-01-06 17:00:50|197.99|195.79|197.63|195.43|197.99|195.79|197.63|195.43|0
1641488460000|2022-01-06 17:01:00|197.39|195.19|197.39|195.19|197.39|195.19|197.39|195.19|0
1641488470000|2022-01-06 17:01:10|197.51|195.31|197.27|195.07|197.51|195.31|197.15|194.95|0
1641488480000|2022-01-06 17:01:20|197.63|195.43|197.99|195.79|197.99|195.79|197.63|195.43|0
1641488490000|2022-01-06 17:01:30|197.87|195.67|197.75|195.55|197.87|195.67|197.63|195.43|0
1641488500000|2022-01-06 17:01:40|197.87|195.67|197.63|195.43|197.87|195.67|197.63|195.43|0
1641488510000|2022-01-06 17:01:50|197.87|195.67|198.11|195.91|198.11|195.91|197.87|195.67|0
1641488520000|2022-01-06 17:02:00|197.87|195.67|198.35|196.15|198.35|196.15|197.87|195.67|0
1641488530000|2022-01-06 17:02:10|198.6|196.4|198.23|196.03|198.6|196.4|198.23|196.03|0
1641488540000|2022-01-06 17:02:20|198.47|196.27|197.87|195.67|198.47|196.27|197.87|195.67|0
1641488550000|2022-01-06 17:02:30|197.99|195.79|197.87|195.67|197.99|195.79|197.87|195.67|0
1641488560000|2022-01-06 17:02:40|197.75|195.55|198.47|196.27|198.6|196.4|197.75|195.55|0
1641488570000|2022-01-06 17:02:50|198.35|196.15|198.47|196.27|198.47|196.27|198.35|196.15|0
1641488580000|2022-01-06 17:03:00|198.35|196.15|198.6|196.4|198.72|196.52|198.35|196.15|0
1641488590000|2022-01-06 17:03:10|198.35|196.15|198.35|196.15|198.35|196.15|198.11|195.91|0
1641488600000|2022-01-06 17:03:20|198.23|196.03|198.11|195.91|198.59|196.39|198.11|195.91|0
1641488610000|2022-01-06 17:03:30|198.23|196.03|198.35|196.15|198.47|196.27|198.23|196.03|0
1641488620000|2022-01-06 17:03:40|198.23|196.03|197.99|195.79|198.23|196.03|197.87|195.67|0
1641488630000|2022-01-06 17:03:50|197.87|195.67|198.35|196.15|198.35|196.15|197.87|195.67|0
1641488640000|2022-01-06 17:04:00|198.23|196.03|198.23|196.03|198.35|196.15|198.23|196.03|0
1641488650000|2022-01-06 17:04:10|198.11|195.91|198.35|196.15|198.47|196.27|198.11|195.91|0
1641488660000|2022-01-06 17:04:20|198.11|195.91|197.87|195.67|198.23|196.03|197.87|195.67|0
1641488670000|2022-01-06 17:04:30|197.63|195.43|197.39|195.19|197.63|195.43|197.39|195.19|0
1641488680000|2022-01-06 17:04:40|197.51|195.31|197.63|195.43|197.63|195.43|197.51|195.31|0
1641488690000|2022-01-06 17:04:50|197.51|195.31|197.39|195.19|197.51|195.31|197.39|195.19|0
1641488700000|2022-01-06 17:05:00|197.27|195.07|196.91|194.71|197.27|195.07|196.91|194.71|0
1641488710000|2022-01-06 17:05:10|196.55|194.35|196.43|194.23|196.79|194.59|196.43|194.23|0
1641488720000|2022-01-06 17:05:20|196.55|194.35|196.91|194.71|196.91|194.71|196.55|194.35|0
1641488730000|2022-01-06 17:05:30|196.97|194.77|197.03|194.83|197.15|194.95|196.85|194.65|0
1641488740000|2022-01-06 17:05:40|197.15|194.95|197.69|195.49|197.69|195.49|197.15|194.95|0
1641488750000|2022-01-06 17:05:50|197.75|195.55|197.75|195.55|197.87|195.67|197.75|195.55|0
1641488760000|2022-01-06 17:06:00|197.51|195.31|197.39|195.19|197.51|195.31|197.39|195.19|0
1641488770000|2022-01-06 17:06:10|197.27|195.07|197.27|195.07|197.33|195.13|197.27|195.07|0
1641488780000|2022-01-06 17:06:20|197.51|195.31|197.63|195.43|197.63|195.43|197.51|195.31|0
1641488790000|2022-01-06 17:06:30|197.75|195.55|198.11|195.91|198.11|195.91|197.75|195.55|0
1641488800000|2022-01-06 17:06:40|198.05|195.85|197.63|195.43|198.05|195.85|197.63|195.43|0
1641488810000|2022-01-06 17:06:50|197.87|195.67|197.81|195.61|197.87|195.67|197.63|195.43|0
1641488820000|2022-01-06 17:07:00|198.23|196.03|197.63|195.43|198.23|196.03|197.63|195.43|0
1641488830000|2022-01-06 17:07:10|197.69|195.49|197.51|195.31|197.75|195.55|197.51|195.31|0
1641488840000|2022-01-06 17:07:20|197.39|195.19|197.63|195.43|197.63|195.43|197.39|195.19|0
1641488850000|2022-01-06 17:07:30|197.51|195.31|197.63|195.43|197.63|195.43|197.51|195.31|0
1641488860000|2022-01-06 17:07:40|197.39|195.19|197.39|195.19|197.39|195.19|197.39|195.19|0
1641488870000|2022-01-06 17:07:50|197.63|195.43|197.87|195.67|197.87|195.67|197.63|195.43|0
1641488880000|2022-01-06 17:08:00|197.75|195.55|198.11|195.91|198.17|195.97|197.75|195.55|0
1641488890000|2022-01-06 17:08:10|198.35|196.15|198.59|196.39|198.65|196.45|198.35|196.15|0
1641488900000|2022-01-06 17:08:20|198.71|196.51|198.83|196.63|198.83|196.63|198.71|196.51|0
1641488910000|2022-01-06 17:08:30|198.71|196.51|199.56|197.36|199.56|197.36|198.71|196.51|0
1641488920000|2022-01-06 17:08:40|199.32|197.12|199.2|197|199.32|197.12|199.08|196.88|0
1641488930000|2022-01-06 17:08:50|199.44|197.24|199.32|197.12|199.44|197.24|199.32|197.12|0
1641488940000|2022-01-06 17:09:00|199.92|197.72|200.04|197.84|200.29|198.09|199.92|197.72|0
1641488950000|2022-01-06 17:09:10|200.41|198.21|200.29|198.09|200.41|198.21|200.29|198.09|0
1641488960000|2022-01-06 17:09:20|200.65|198.45|200.41|198.21|200.65|198.45|200.29|198.09|0
1641488970000|2022-01-06 17:09:30|200.53|198.33|200.89|198.69|200.89|198.69|200.53|198.33|0
1641488980000|2022-01-06 17:09:40|201.01|198.81|200.77|198.57|201.14|198.94|200.77|198.57|0
1641488990000|2022-01-06 17:09:50|200.89|198.69|200.77|198.57|200.89|198.69|200.77|198.57|0
1641489000000|2022-01-06 17:10:00|200.65|198.45|200.29|198.09|200.77|198.57|200.29|198.09|0
1641489010000|2022-01-06 17:10:10|200.16|197.96|199.8|197.6|200.16|197.96|199.8|197.6|0
1641489020000|2022-01-06 17:10:20|199.68|197.48|199.8|197.6|199.8|197.6|199.68|197.48|0
1641489030000|2022-01-06 17:10:30|199.68|197.48|200.04|197.84|200.04|197.84|199.68|197.48|0
1641489040000|2022-01-06 17:10:40|199.92|197.72|199.92|197.72|200.04|197.84|199.92|197.72|0
1641489050000|2022-01-06 17:10:50|200.1|197.9|200.53|198.33|200.53|198.33|200.04|197.84|0
1641489060000|2022-01-06 17:11:00|200.29|198.09|199.68|197.48|200.29|198.09|199.68|197.48|0
1641489070000|2022-01-06 17:11:10|199.8|197.6|199.8|197.6|199.8|197.6|199.68|197.48|0
1641489080000|2022-01-06 17:11:20|199.92|197.72|199.92|197.72|199.92|197.72|199.92|197.72|0
1641489090000|2022-01-06 17:11:30|199.8|197.6|199.68|197.48|200.04|197.84|199.68|197.48|0
1641489100000|2022-01-06 17:11:40|199.32|197.12|199.32|197.12|199.32|197.12|199.07|196.87|0
1641489110000|2022-01-06 17:11:50|199.44|197.24|199.19|196.99|199.44|197.24|199.19|196.99|0
1641489120000|2022-01-06 17:12:00|199.07|196.87|199.07|196.87|199.19|196.99|199.07|196.87|0
1641489130000|2022-01-06 17:12:10|198.95|196.75|198.95|196.75|199.07|196.87|198.95|196.75|0
1641489140000|2022-01-06 17:12:20|199.07|196.87|199.07|196.87|199.07|196.87|198.83|196.63|0
1641489150000|2022-01-06 17:12:30|198.71|196.51|198.83|196.63|198.95|196.75|198.71|196.51|0
1641489160000|2022-01-06 17:12:40|198.95|196.75|199.13|196.93|199.13|196.93|198.83|196.63|0
1641489170000|2022-01-06 17:12:50|198.95|196.75|199.19|196.99|199.19|196.99|198.95|196.75|0
1641489180000|2022-01-06 17:13:00|199.32|197.12|199.44|197.24|199.44|197.24|199.32|197.12|0
1641489190000|2022-01-06 17:13:10|199.32|197.12|199.07|196.87|199.49|197.29|199.07|196.87|0
1641489200000|2022-01-06 17:13:20|199.25|197.05|198.83|196.63|199.25|197.05|198.83|196.63|0
1641489210000|2022-01-06 17:13:30|199.07|196.87|199.56|197.36|199.56|197.36|199.07|196.87|0
1641489220000|2022-01-06 17:13:40|199.68|197.48|199.31|197.11|199.68|197.48|199.31|197.11|0
1641489230000|2022-01-06 17:13:50|199.19|196.99|199.49|197.29|199.49|197.29|199.19|196.99|0
1641489240000|2022-01-06 17:14:00|199.31|197.11|199.68|197.48|199.68|197.48|199.31|197.11|0
1641489250000|2022-01-06 17:14:10|199.56|197.36|200.04|197.84|200.04|197.84|199.56|197.36|0
1641489260000|2022-01-06 17:14:20|200.16|197.96|199.8|197.6|200.16|197.96|199.8|197.6|0
1641489270000|2022-01-06 17:14:30|199.92|197.72|199.56|197.36|199.92|197.72|199.56|197.36|0
1641489280000|2022-01-06 17:14:40|199.19|196.99|199.19|196.99|199.31|197.11|199.19|196.99|0
1641489290000|2022-01-06 17:14:50|199.07|196.87|198.95|196.75|199.07|196.87|198.95|196.75|0
1641489300000|2022-01-06 17:15:00|199.19|196.99|198.47|196.27|199.19|196.99|198.35|196.15|0
1641489310000|2022-01-06 17:15:10|198.35|196.15|198.23|196.03|198.35|196.15|198.23|196.03|0
1641489320000|2022-01-06 17:15:20|198.35|196.15|197.63|195.43|198.35|196.15|197.63|195.43|0
1641489330000|2022-01-06 17:15:30|197.99|195.79|198.47|196.27|198.47|196.27|197.87|195.67|0
1641489340000|2022-01-06 17:15:40|198.95|196.75|198.95|196.75|198.95|196.75|198.71|196.51|0
1641489350000|2022-01-06 17:15:50|199.43|197.23|199.56|197.36|199.56|197.36|199.31|197.11|0
1641489360000|2022-01-06 17:16:00|199.73|197.53|199.8|197.6|199.92|197.72|199.56|197.36|0
1641489370000|2022-01-06 17:16:10|199.56|197.36|198.95|196.75|199.56|197.36|198.95|196.75|0
1641489380000|2022-01-06 17:16:20|198.83|196.63|198.83|196.63|198.83|196.63|198.71|196.51|0
1641489390000|2022-01-06 17:16:30|199.19|196.99|199.43|197.23|199.43|197.23|199.19|196.99|0
1641489400000|2022-01-06 17:16:40|199.31|197.11|199.19|196.99|199.56|197.36|199.19|196.99|0
1641489410000|2022-01-06 17:16:50|199.07|196.87|199.07|196.87|199.07|196.87|199.07|196.87|0
1641489420000|2022-01-06 17:17:00|199.01|196.81|199.43|197.23|199.43|197.23|199.01|196.81|0
1641489430000|2022-01-06 17:17:10|199.68|197.48|199.56|197.36|199.68|197.48|199.56|197.36|0
1641489440000|2022-01-06 17:17:20|199.07|196.87|199.43|197.23|199.43|197.23|199.07|196.87|0
1641489450000|2022-01-06 17:17:30|199.19|196.99|199.31|197.11|199.31|197.11|199.19|196.99|0
1641489460000|2022-01-06 17:17:40|199.43|197.23|199.31|197.11|199.43|197.23|199.31|197.11|0
1641489470000|2022-01-06 17:17:50|199.43|197.23|199.31|197.11|199.43|197.23|199.31|197.11|0
1641489480000|2022-01-06 17:18:00|199.19|196.99|198.47|196.27|199.19|196.99|198.47|196.27|0
1641489490000|2022-01-06 17:18:10|198.59|196.39|198.23|196.03|198.71|196.51|198.23|196.03|0
1641489500000|2022-01-06 17:18:20|198.11|195.91|198.11|195.91|198.11|195.91|197.98|195.78|0
1641489510000|2022-01-06 17:18:30|197.98|195.78|198.11|195.91|198.11|195.91|197.86|195.66|0
1641489530000|2022-01-06 17:18:50|198.23|196.03|198.11|195.91|198.23|196.03|197.98|195.78|0
1641489540000|2022-01-06 17:19:00|197.98|195.78|197.86|195.66|197.98|195.78|197.86|195.66|0
1641489550000|2022-01-06 17:19:10|197.98|195.78|197.74|195.54|197.98|195.78|197.74|195.54|0
1641489560000|2022-01-06 17:19:20|197.86|195.66|198.1|195.9|198.1|195.9|197.86|195.66|0
1641489570000|2022-01-06 17:19:30|197.98|195.78|198.23|196.03|198.23|196.03|197.98|195.78|0
1641489580000|2022-01-06 17:19:40|198.1|195.9|198.1|195.9|198.1|195.9|197.98|195.78|0
1641489590000|2022-01-06 17:19:50|198.35|196.15|198.28|196.08|198.47|196.27|198.28|196.08|0
1641489600000|2022-01-06 17:20:00|198.47|196.27|198.47|196.27|198.47|196.27|198.35|196.15|0
1641489610000|2022-01-06 17:20:10|198.23|196.03|198.59|196.39|198.71|196.51|198.23|196.03|0
1641489620000|2022-01-06 17:20:20|198.23|196.03|198.47|196.27|198.83|196.63|198.23|196.03|0
1641489630000|2022-01-06 17:20:30|198.59|196.39|198.47|196.27|198.59|196.39|198.47|196.27|0
1641489640000|2022-01-06 17:20:40|198.35|196.15|198.1|195.9|198.35|196.15|198.1|195.9|0
1641489650000|2022-01-06 17:20:50|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1641489660000|2022-01-06 17:21:00|198.35|196.15|198.1|195.9|198.35|196.15|198.1|195.9|0
1641489670000|2022-01-06 17:21:10|198.35|196.15|197.98|195.78|198.35|196.15|197.62|195.42|0
1641489680000|2022-01-06 17:21:20|198.1|195.9|197.86|195.66|198.1|195.9|197.86|195.66|0
1641489690000|2022-01-06 17:21:30|198.1|195.9|198.1|195.9|198.22|196.02|198.1|195.9|0
1641489700000|2022-01-06 17:21:40|198.22|196.02|198.34|196.14|198.34|196.14|198.22|196.02|0
1641489710000|2022-01-06 17:21:50|198.47|196.27|198.83|196.63|198.83|196.63|198.47|196.27|0
1641489720000|2022-01-06 17:22:00|199.07|196.87|199.43|197.23|199.43|197.23|199.07|196.87|0
1641489730000|2022-01-06 17:22:10|199.31|197.11|199.73|197.53|199.73|197.53|199.31|197.11|0
1641489740000|2022-01-06 17:22:20|199.79|197.59|198.83|196.63|199.79|197.59|198.83|196.63|0
1641489750000|2022-01-06 17:22:30|198.95|196.75|198.59|196.39|198.95|196.75|198.59|196.39|0
1641489760000|2022-01-06 17:22:40|198.47|196.27|198.47|196.27|198.47|196.27|198.4|196.2|0
1641489770000|2022-01-06 17:22:50|198.46|196.26|198.34|196.14|198.46|196.26|198.22|196.02|0
1641489780000|2022-01-06 17:23:00|198.59|196.39|198.71|196.51|198.71|196.51|198.59|196.39|0
1641489790000|2022-01-06 17:23:10|198.95|196.75|198.95|196.75|199.19|196.99|198.95|196.75|0
1641489800000|2022-01-06 17:23:20|199.07|196.87|199.07|196.87|199.07|196.87|198.95|196.75|0
1641489810000|2022-01-06 17:23:30|199.31|197.11|200.76|198.56|200.76|198.56|199.31|197.11|0
1641489820000|2022-01-06 17:23:40|200.64|198.44|200.89|198.69|201.13|198.93|200.64|198.44|0
1641489830000|2022-01-06 17:23:50|200.76|198.56|200.4|198.2|200.76|198.56|200.4|198.2|0
1641489840000|2022-01-06 17:24:00|199.92|197.72|200.83|198.63|200.83|198.63|199.55|197.35|0
1641489850000|2022-01-06 17:24:10|200.71|198.51|200.1|197.9|200.71|198.51|200.1|197.9|0
1641489860000|2022-01-06 17:24:20|200.34|198.14|200.22|198.02|200.34|198.14|200.22|198.02|0
1641489870000|2022-01-06 17:24:30|199.86|197.66|199.98|197.78|199.98|197.78|199.86|197.66|0
1641489880000|2022-01-06 17:24:40|199.74|197.54|199.98|197.78|200.1|197.9|199.74|197.54|0
1641489890000|2022-01-06 17:24:50|199.86|197.66|200.1|197.9|200.1|197.9|199.62|197.42|0
1641489900000|2022-01-06 17:25:00|199.86|197.66|199.98|197.78|199.98|197.78|199.74|197.54|0
1641489910000|2022-01-06 17:25:10|200.34|198.14|200.34|198.14|200.46|198.26|200.1|197.9|0
1641489920000|2022-01-06 17:25:20|199.86|197.66|200.1|197.9|200.1|197.9|199.74|197.54|0
1641489930000|2022-01-06 17:25:30|200.22|198.02|200.34|198.14|200.34|198.14|200.1|197.9|0
1641489940000|2022-01-06 17:25:40|200.22|198.02|199.98|197.78|200.22|198.02|199.86|197.66|0
1641489950000|2022-01-06 17:25:50|200.22|198.02|200.34|198.14|200.34|198.14|200.22|198.02|0
1641489960000|2022-01-06 17:26:00|200.22|198.02|201.31|199.11|201.43|199.23|200.22|198.02|0
1641489970000|2022-01-06 17:26:10|201.19|198.99|201.07|198.87|201.19|198.99|201.07|198.87|0
1641489980000|2022-01-06 17:26:20|201.19|198.99|201.19|198.99|201.19|198.99|200.95|198.75|0
1641489990000|2022-01-06 17:26:30|201.31|199.11|202.28|200.08|202.28|200.08|201.31|199.11|0
1641490000000|2022-01-06 17:26:40|202.4|200.2|202.65|200.45|202.65|200.45|202.4|200.2|0
1641490010000|2022-01-06 17:26:50|202.52|200.32|202.65|200.45|202.65|200.45|202.4|200.2|0
1641490020000|2022-01-06 17:27:00|202.28|200.08|202.04|199.84|202.28|200.08|201.92|199.72|0
1641490030000|2022-01-06 17:27:10|202.16|199.96|202.34|200.14|202.4|200.2|202.16|199.96|0
1641490040000|2022-01-06 17:27:20|202.65|200.45|202.28|200.08|202.65|200.45|202.28|200.08|0
1641490050000|2022-01-06 17:27:30|202.4|200.2|202.28|200.08|202.4|200.2|202.28|200.08|0
1641490060000|2022-01-06 17:27:40|202.16|199.96|202.4|200.2|202.4|200.2|202.16|199.96|0
1641490070000|2022-01-06 17:27:50|202.28|200.08|202.04|199.84|202.28|200.08|202.04|199.84|0
1641490080000|2022-01-06 17:28:00|201.92|199.72|202.28|200.08|202.28|200.08|201.92|199.72|0
1641490090000|2022-01-06 17:28:10|202.4|200.2|202.52|200.32|202.65|200.45|202.4|200.2|0
1641490100000|2022-01-06 17:28:20|202.4|200.2|202.4|200.2|202.52|200.32|202.4|200.2|0
1641490110000|2022-01-06 17:28:30|202.28|200.08|202.34|200.14|202.4|200.2|202.28|200.08|0
1641490120000|2022-01-06 17:28:40|202.4|200.2|202.22|200.02|202.4|200.2|202.22|200.02|0
1641490130000|2022-01-06 17:28:50|202.28|200.08|202.04|199.84|202.28|200.08|202.04|199.84|0
1641490140000|2022-01-06 17:29:00|202.28|200.08|202.52|200.32|202.52|200.32|202.28|200.08|0
1641490150000|2022-01-06 17:29:10|202.28|200.08|202.52|200.32|202.52|200.32|202.16|199.96|0
1641490160000|2022-01-06 17:29:20|202.64|200.44|202.64|200.44|202.64|200.44|202.52|200.32|0
1641490170000|2022-01-06 17:29:30|202.52|200.32|202.04|199.84|202.52|200.32|202.04|199.84|0
1641490180000|2022-01-06 17:29:40|202.22|200.02|202.28|200.08|202.28|200.08|202.22|200.02|0
1641490190000|2022-01-06 17:29:50|202.16|199.96|202.28|200.08|202.4|200.2|202.16|199.96|0
1641490200000|2022-01-06 17:30:00|202.34|200.14|203.13|200.93|203.13|200.93|202.34|200.14|0
1641490210000|2022-01-06 17:30:10|203.01|200.81|202.77|200.57|203.01|200.81|202.77|200.57|0
1641490220000|2022-01-06 17:30:20|202.4|200.2|202.28|200.08|202.4|200.2|202.28|200.08|0
1641490230000|2022-01-06 17:30:30|202.04|199.84|202.04|199.84|202.04|199.84|201.91|199.71|0
1641490240000|2022-01-06 17:30:40|201.67|199.47|201.55|199.35|201.67|199.47|201.55|199.35|0
1641490260000|2022-01-06 17:31:00|201.79|199.59|201.31|199.11|201.79|199.59|201.31|199.11|0
1641490270000|2022-01-06 17:31:10|200.94|198.74|201.06|198.86|201.07|198.87|200.94|198.74|0
1641490280000|2022-01-06 17:31:20|200.94|198.74|201.31|199.11|201.31|199.11|200.82|198.62|0
1641490290000|2022-01-06 17:31:30|201.67|199.47|201.06|198.86|201.67|199.47|201.06|198.86|0
1641490300000|2022-01-06 17:31:40|201.19|198.99|201.19|198.99|201.19|198.99|201.06|198.86|0
1641490310000|2022-01-06 17:31:50|201.55|199.35|201.91|199.71|201.91|199.71|201.55|199.35|0
1641490320000|2022-01-06 17:32:00|201.67|199.47|201.79|199.59|201.79|199.59|201.67|199.47|0
1641490330000|2022-01-06 17:32:10|201.91|199.71|201.31|199.11|201.91|199.71|201.31|199.11|0
1641490340000|2022-01-06 17:32:20|201.19|198.99|201.19|198.99|201.43|199.23|201.19|198.99|0
1641490350000|2022-01-06 17:32:30|201.31|199.11|201.43|199.23|201.43|199.23|201.31|199.11|0
1641490360000|2022-01-06 17:32:40|201.31|199.11|201.19|198.99|201.31|199.11|201.19|198.99|0
1641490370000|2022-01-06 17:32:50|201.31|199.11|201.31|199.11|201.31|199.11|201.31|199.11|0
1641490380000|2022-01-06 17:33:00|201.19|198.99|201.06|198.86|201.31|199.11|201.06|198.86|0
1641490390000|2022-01-06 17:33:10|200.94|198.74|200.82|198.62|200.94|198.74|200.7|198.5|0
1641490400000|2022-01-06 17:33:20|200.94|198.74|201.19|198.99|201.19|198.99|200.82|198.62|0
1641490410000|2022-01-06 17:33:30|201.36|199.16|201.55|199.35|201.67|199.47|201.36|199.16|0
1641490420000|2022-01-06 17:33:40|201.67|199.47|201.55|199.35|201.67|199.47|201.55|199.35|0
1641490430000|2022-01-06 17:33:50|201.43|199.23|201.91|199.71|201.91|199.71|201.43|199.23|0
1641490440000|2022-01-06 17:34:00|201.97|199.77|202.4|200.2|202.4|200.2|201.97|199.77|0
1641490450000|2022-01-06 17:34:10|202.28|200.08|202.52|200.32|202.76|200.56|202.28|200.08|0
1641490460000|2022-01-06 17:34:20|202.21|200.01|202.16|199.96|202.46|200.26|202.16|199.96|0
1641490470000|2022-01-06 17:34:30|202.28|200.08|202.09|199.89|202.28|200.08|202.03|199.83|0
1641490480000|2022-01-06 17:34:40|202.03|199.83|202.16|199.96|202.16|199.96|202.03|199.83|0
1641490490000|2022-01-06 17:34:50|202.03|199.83|202.28|200.08|202.28|200.08|202.03|199.83|0
1641490500000|2022-01-06 17:35:00|202.16|199.96|201.67|199.47|202.16|199.96|201.67|199.47|0
1641490510000|2022-01-06 17:35:10|201.91|199.71|201.55|199.35|201.91|199.71|201.55|199.35|0
1641490520000|2022-01-06 17:35:20|201.67|199.47|202.4|200.2|202.4|200.2|201.67|199.47|0
1641490530000|2022-01-06 17:35:30|202.28|200.08|202.4|200.2|202.4|200.2|202.21|200.01|0
1641490540000|2022-01-06 17:35:40|202.16|199.96|202.03|199.83|202.16|199.96|202.03|199.83|0
1641490550000|2022-01-06 17:35:50|202.16|199.96|201.79|199.59|202.16|199.96|201.67|199.47|0
1641490560000|2022-01-06 17:36:00|201.91|199.71|201.43|199.23|201.91|199.71|201.31|199.11|0
1641490570000|2022-01-06 17:36:10|201.31|199.11|201.43|199.23|201.43|199.23|201.31|199.11|0
1641490580000|2022-01-06 17:36:20|201.55|199.35|201.43|199.23|201.55|199.35|201.43|199.23|0
1641490590000|2022-01-06 17:36:30|201.79|199.59|202.28|200.08|202.28|200.08|201.79|199.59|0
1641490600000|2022-01-06 17:36:40|202.4|200.2|202.03|199.83|202.4|200.2|202.03|199.83|0
1641490610000|2022-01-06 17:36:50|202.28|200.08|202.52|200.32|202.52|200.32|202.28|200.08|0
1641490620000|2022-01-06 17:37:00|202.64|200.44|203.49|201.29|203.49|201.29|202.64|200.44|0
1641490630000|2022-01-06 17:37:10|204.35|202.15|204.47|202.27|204.47|202.27|204.35|202.15|0
1641490640000|2022-01-06 17:37:20|204.35|202.15|202.64|200.44|204.35|202.15|202.52|200.32|0
1641490650000|2022-01-06 17:37:30|202.52|200.32|201.91|199.71|202.52|200.32|201.91|199.71|0
1641490660000|2022-01-06 17:37:40|202.52|200.32|202.4|200.2|202.52|200.32|202.28|200.08|0
1641490670000|2022-01-06 17:37:50|202.64|200.44|202.64|200.44|202.64|200.44|202.52|200.32|0
1641490680000|2022-01-06 17:38:00|202.76|200.56|203.62|201.42|203.62|201.42|202.76|200.56|0
1641490690000|2022-01-06 17:38:10|203.74|201.54|203.62|201.42|203.86|201.66|203.62|201.42|0
1641490700000|2022-01-06 17:38:20|203.49|201.29|203.25|201.05|203.49|201.29|203.25|201.05|0
1641490710000|2022-01-06 17:38:30|203.37|201.17|203.01|200.81|203.37|201.17|202.88|200.68|0
1641490720000|2022-01-06 17:38:40|202.88|200.68|202.88|200.68|203.01|200.81|202.88|200.68|0
1641490730000|2022-01-06 17:38:50|203.01|200.81|203.01|200.81|203.13|200.93|203.01|200.81|0
1641490740000|2022-01-06 17:39:00|202.88|200.68|202.76|200.56|202.88|200.68|202.64|200.44|0
1641490750000|2022-01-06 17:39:10|202.52|200.32|203.01|200.81|203.01|200.81|202.52|200.32|0
1641490760000|2022-01-06 17:39:20|202.88|200.68|203.13|200.93|203.13|200.93|202.88|200.68|0
1641490770000|2022-01-06 17:39:30|203.37|201.17|203.13|200.93|203.37|201.17|203.01|200.81|0
1641490780000|2022-01-06 17:39:40|203.01|200.81|202.88|200.68|203.01|200.81|202.88|200.68|0
1641490790000|2022-01-06 17:39:50|203.13|200.93|203.13|200.93|203.13|200.93|203.01|200.81|0
1641490800000|2022-01-06 17:40:00|203.37|201.17|203.25|201.05|203.37|201.17|203.25|201.05|0
1641490810000|2022-01-06 17:40:10|203.74|201.54|203.49|201.29|203.74|201.54|203.37|201.17|0
1641490820000|2022-01-06 17:40:20|203.37|201.17|203.25|201.05|203.37|201.17|203.13|200.93|0
1641490830000|2022-01-06 17:40:30|203.13|200.93|202.88|200.68|203.13|200.93|202.76|200.56|0
1641490840000|2022-01-06 17:40:40|203.25|201.05|204.04|201.84|204.04|201.84|203.25|201.05|0
1641490850000|2022-01-06 17:40:50|204.1|201.9|203.74|201.54|204.1|201.9|203.74|201.54|0
1641490860000|2022-01-06 17:41:00|203.37|201.17|203.37|201.17|203.37|201.17|203.37|201.17|0
1641490870000|2022-01-06 17:41:10|203.25|201.05|203.49|201.29|203.49|201.29|203.13|200.93|0
1641490880000|2022-01-06 17:41:20|203.37|201.17|203.49|201.29|203.61|201.41|203.37|201.17|0
1641490890000|2022-01-06 17:41:30|203.25|201.05|203.74|201.54|203.74|201.54|203.25|201.05|0
1641490900000|2022-01-06 17:41:40|203.98|201.78|203.74|201.54|203.98|201.78|203.74|201.54|0
1641490910000|2022-01-06 17:41:50|203.98|201.78|204.71|202.51|204.71|202.51|203.98|201.78|0
1641490920000|2022-01-06 17:42:00|204.47|202.27|204.47|202.27|204.47|202.27|204.35|202.15|0
1641490930000|2022-01-06 17:42:10|204.59|202.39|204.59|202.39|204.59|202.39|204.59|202.39|0
1641490940000|2022-01-06 17:42:20|204.71|202.51|205.21|203.01|205.21|203.01|204.71|202.51|0
1641490950000|2022-01-06 17:42:30|205.45|203.25|205.33|203.13|205.45|203.25|205.33|203.13|0
1641490960000|2022-01-06 17:42:40|205.2|203|205.82|203.62|205.82|203.62|205.2|203|0
1641490970000|2022-01-06 17:42:50|205.7|203.5|206.31|204.11|206.31|204.11|205.7|203.5|0
1641490980000|2022-01-06 17:43:00|205.94|203.74|205.94|203.74|205.94|203.74|205.82|203.62|0
1641490990000|2022-01-06 17:43:10|205.7|203.5|205.7|203.5|205.82|203.62|205.7|203.5|0
1641491000000|2022-01-06 17:43:20|205.82|203.62|205.7|203.5|205.82|203.62|205.7|203.5|0
1641491010000|2022-01-06 17:43:30|206.19|203.99|206.06|203.86|206.19|203.99|206.06|203.86|0
1641491020000|2022-01-06 17:43:40|205.94|203.74|205.94|203.74|206.06|203.86|205.94|203.74|0
1641491030000|2022-01-06 17:43:50|206.06|203.86|206.31|204.11|206.31|204.11|206.06|203.86|0
1641491040000|2022-01-06 17:44:00|206.43|204.23|206.56|204.36|206.56|204.36|206.43|204.23|0
1641491050000|2022-01-06 17:44:10|206.8|204.6|206.68|204.48|206.93|204.73|206.68|204.48|0
1641491060000|2022-01-06 17:44:20|206.8|204.6|207.05|204.85|207.17|204.97|206.8|204.6|0
1641491070000|2022-01-06 17:44:30|207.17|204.97|207.17|204.97|207.3|205.1|207.17|204.97|0
1641491080000|2022-01-06 17:44:40|207.3|205.1|207.42|205.22|207.42|205.22|207.3|205.1|0
1641491090000|2022-01-06 17:44:50|207.17|204.97|207.3|205.1|207.3|205.1|207.17|204.97|0
1641491100000|2022-01-06 17:45:00|207.54|205.34|208.04|205.84|208.04|205.84|207.3|205.1|0
1641491110000|2022-01-06 17:45:10|207.79|205.59|207.54|205.34|207.91|205.71|207.54|205.34|0
1641491120000|2022-01-06 17:45:20|207.42|205.22|207.54|205.34|207.67|205.47|207.42|205.22|0
1641491130000|2022-01-06 17:45:30|207.42|205.22|207.42|205.22|207.42|205.22|207.42|205.22|0
1641491140000|2022-01-06 17:45:40|207.54|205.34|207.42|205.22|207.67|205.47|207.42|205.22|0
1641491150000|2022-01-06 17:45:50|207.17|204.97|207.3|205.1|207.3|205.1|207.17|204.97|0
1641491160000|2022-01-06 17:46:00|207.17|204.97|207.05|204.85|207.17|204.97|207.05|204.85|0
1641491170000|2022-01-06 17:46:10|206.68|204.48|206.43|204.23|206.92|204.72|206.43|204.23|0
1641491180000|2022-01-06 17:46:20|206.56|204.36|206.19|203.99|206.56|204.36|206.19|203.99|0
1641491190000|2022-01-06 17:46:30|206.31|204.11|206.19|203.99|206.31|204.11|206.19|203.99|0
1641491200000|2022-01-06 17:46:40|206.06|203.86|206.43|204.23|206.43|204.23|206.06|203.86|0
1641491210000|2022-01-06 17:46:50|206.31|204.11|206.31|204.11|206.31|204.11|206.19|203.99|0
1641491220000|2022-01-06 17:47:00|206.19|203.99|206.06|203.86|206.74|204.54|206.06|203.86|0
1641491230000|2022-01-06 17:47:10|206.31|204.11|206.19|203.99|206.31|204.11|206.06|203.86|0
1641491240000|2022-01-06 17:47:20|206.06|203.86|206.19|203.99|206.31|204.11|206.06|203.86|0
1641491250000|2022-01-06 17:47:30|206.06|203.86|206.06|203.86|206.06|203.86|206.06|203.86|0
1641491260000|2022-01-06 17:47:40|205.94|203.74|206.06|203.86|206.06|203.86|205.94|203.74|0
1641491270000|2022-01-06 17:47:50|206.19|203.99|206.31|204.11|206.31|204.11|206.19|203.99|0
1641491280000|2022-01-06 17:48:00|206.43|204.23|205.94|203.74|206.43|204.23|205.94|203.74|0
1641491290000|2022-01-06 17:48:10|206.06|203.86|206.31|204.11|206.31|204.11|206.06|203.86|0
1641491300000|2022-01-06 17:48:20|206.18|203.98|205.45|203.25|206.18|203.98|205.45|203.25|0
1641491310000|2022-01-06 17:48:30|205.2|203|205.57|203.37|205.57|203.37|205.2|203|0
1641491320000|2022-01-06 17:48:40|205.45|203.25|205.45|203.25|205.57|203.37|205.45|203.25|0
1641491330000|2022-01-06 17:48:50|205.57|203.37|205.94|203.74|205.94|203.74|205.57|203.37|0
1641491340000|2022-01-06 17:49:00|206.06|203.86|205.94|203.74|206.06|203.86|205.94|203.74|0
1641491350000|2022-01-06 17:49:10|206.06|203.86|205.82|203.62|206.06|203.86|205.69|203.49|0
1641491360000|2022-01-06 17:49:20|205.69|203.49|205.82|203.62|205.94|203.74|205.69|203.49|0
1641491370000|2022-01-06 17:49:30|205.94|203.74|206.06|203.86|206.06|203.86|205.94|203.74|0
1641491380000|2022-01-06 17:49:40|206.18|203.98|206.06|203.86|206.18|203.98|206.06|203.86|0
1641491390000|2022-01-06 17:49:50|206.18|203.98|205.69|203.49|206.18|203.98|205.69|203.49|0
1641491400000|2022-01-06 17:50:00|205.57|203.37|205.45|203.25|205.57|203.37|205.45|203.25|0
1641491410000|2022-01-06 17:50:10|205.32|203.12|205.08|202.88|205.45|203.25|205.08|202.88|0
1641491420000|2022-01-06 17:50:20|205.2|203|205.08|202.88|205.32|203.12|205.08|202.88|0
1641491430000|2022-01-06 17:50:30|204.96|202.76|204.96|202.76|205.08|202.88|204.96|202.76|0
1641491440000|2022-01-06 17:50:40|204.83|202.63|204.71|202.51|204.83|202.63|204.59|202.39|0
1641491450000|2022-01-06 17:50:50|204.83|202.63|204.83|202.63|204.96|202.76|204.83|202.63|0
1641491460000|2022-01-06 17:51:00|204.71|202.51|203.73|201.53|204.71|202.51|203.73|201.53|0
1641491470000|2022-01-06 17:51:10|203.61|201.41|203.49|201.29|203.61|201.41|203.37|201.17|0
1641491480000|2022-01-06 17:51:20|203.37|201.17|203.61|201.41|203.61|201.41|203.37|201.17|0
1641491490000|2022-01-06 17:51:30|203.73|201.53|203.61|201.41|203.98|201.78|203.61|201.41|0
1641491500000|2022-01-06 17:51:40|203.24|201.04|203.12|200.92|203.37|201.17|203.12|200.92|0
1641491510000|2022-01-06 17:51:50|203.37|201.17|203.61|201.41|203.61|201.41|203.24|201.04|0
1641491520000|2022-01-06 17:52:00|203.73|201.53|203.85|201.65|203.85|201.65|203.73|201.53|0
1641491530000|2022-01-06 17:52:10|203.49|201.29|203.61|201.41|203.61|201.41|203.49|201.29|0
1641491540000|2022-01-06 17:52:20|203.73|201.53|204.22|202.02|204.22|202.02|203.73|201.53|0
1641491550000|2022-01-06 17:52:30|203.98|201.78|203.98|201.78|203.98|201.78|203.85|201.65|0
1641491560000|2022-01-06 17:52:40|204.1|201.9|203.98|201.78|204.1|201.9|203.98|201.78|0
1641491570000|2022-01-06 17:52:50|204.1|201.9|204.22|202.02|204.22|202.02|204.1|201.9|0
1641491580000|2022-01-06 17:53:00|204.1|201.9|203.98|201.78|204.1|201.9|203.85|201.65|0
1641491590000|2022-01-06 17:53:10|204.1|201.9|204.34|202.14|204.34|202.14|203.98|201.78|0
1641491600000|2022-01-06 17:53:20|204.22|202.02|204.34|202.14|204.34|202.14|204.22|202.02|0
1641491610000|2022-01-06 17:53:30|204.46|202.26|204.34|202.14|204.46|202.26|204.34|202.14|0
1641491620000|2022-01-06 17:53:40|204.28|202.08|204.22|202.02|204.28|202.08|204.22|202.02|0
1641491630000|2022-01-06 17:53:50|204.1|201.9|204.22|202.02|204.22|202.02|204.1|201.9|0
1641491640000|2022-01-06 17:54:00|204.1|201.9|203.61|201.41|204.1|201.9|203.61|201.41|0
1641491650000|2022-01-06 17:54:10|203.73|201.53|203.97|201.77|203.97|201.77|203.73|201.53|0
1641491660000|2022-01-06 17:54:20|203.85|201.65|203.85|201.65|203.85|201.65|203.85|201.65|0
1641491670000|2022-01-06 17:54:30|203.73|201.53|203.73|201.53|203.85|201.65|203.73|201.53|0
1641491680000|2022-01-06 17:54:40|203.61|201.41|203.61|201.41|203.73|201.53|203.49|201.29|0
1641491690000|2022-01-06 17:54:50|203.49|201.29|203.49|201.29|203.49|201.29|203.49|201.29|0
1641491700000|2022-01-06 17:55:00|203.61|201.41|203.36|201.16|203.73|201.53|203.36|201.16|0
1641491710000|2022-01-06 17:55:10|203.24|201.04|203.61|201.41|203.61|201.41|203.24|201.04|0
1641491720000|2022-01-06 17:55:20|203.49|201.29|203.36|201.16|203.49|201.29|203.12|200.92|0
1641491730000|2022-01-06 17:55:30|203.49|201.29|203.61|201.41|203.73|201.53|203.49|201.29|0
1641491740000|2022-01-06 17:55:40|203.73|201.53|203.85|201.65|203.85|201.65|203.73|201.53|0
1641491750000|2022-01-06 17:55:50|203.97|201.77|204.1|201.9|204.1|201.9|203.85|201.65|0
1641491760000|2022-01-06 17:56:00|203.97|201.77|203.61|201.41|203.97|201.77|203.61|201.41|0
1641491770000|2022-01-06 17:56:10|203.49|201.29|203.42|201.22|203.49|201.29|203.36|201.16|0
1641491780000|2022-01-06 17:56:20|203.61|201.41|203.49|201.29|203.61|201.41|203.49|201.29|0
1641491790000|2022-01-06 17:56:30|203.36|201.16|203.49|201.29|203.49|201.29|203.36|201.16|0
1641491800000|2022-01-06 17:56:40|203.61|201.41|203.85|201.65|203.85|201.65|203.61|201.41|0
1641491810000|2022-01-06 17:56:50|203.73|201.53|203.61|201.41|203.73|201.53|203.48|201.28|0
1641491820000|2022-01-06 17:57:00|203.67|201.47|203.73|201.53|203.73|201.53|203.48|201.28|0
1641491830000|2022-01-06 17:57:10|203.61|201.41|203.73|201.53|203.73|201.53|203.61|201.41|0
1641491840000|2022-01-06 17:57:20|203.61|201.41|203.85|201.65|203.85|201.65|203.61|201.41|0
1641491850000|2022-01-06 17:57:30|203.73|201.53|203.67|201.47|203.73|201.53|203.67|201.47|0
1641491860000|2022-01-06 17:57:40|203.73|201.53|203.61|201.41|203.73|201.53|203.61|201.41|0
1641491870000|2022-01-06 17:57:50|203.36|201.16|203.73|201.53|203.73|201.53|203.24|201.04|0
1641491880000|2022-01-06 17:58:00|203.48|201.28|202.87|200.67|203.48|201.28|202.87|200.67|0
1641491890000|2022-01-06 17:58:10|203.12|200.92|203.24|201.04|203.24|201.04|203|200.8|0
1641491900000|2022-01-06 17:58:20|203.12|200.92|203|200.8|203.24|201.04|203|200.8|0
1641491910000|2022-01-06 17:58:30|203.12|200.92|203.24|201.04|203.24|201.04|203.12|200.92|0
1641491920000|2022-01-06 17:58:40|203.12|200.92|203.12|200.92|203.12|200.92|203.12|200.92|0
1641491930000|2022-01-06 17:58:50|203.24|201.04|203.24|201.04|203.24|201.04|203.12|200.92|0
1641491940000|2022-01-06 17:59:00|203.36|201.16|203.24|201.04|203.36|201.16|203.24|201.04|0
1641491950000|2022-01-06 17:59:10|203.12|200.92|203|200.8|203.48|201.28|203|200.8|0
1641491960000|2022-01-06 17:59:20|203.12|200.92|202.87|200.67|203.12|200.92|202.75|200.55|0
1641491970000|2022-01-06 17:59:30|202.63|200.43|202.87|200.67|202.87|200.67|202.63|200.43|0
1641491980000|2022-01-06 17:59:40|202.51|200.31|201.78|199.58|202.51|200.31|201.78|199.58|0
1641491990000|2022-01-06 17:59:50|201.9|199.7|201.9|199.7|202.02|199.82|201.9|199.7|0
1641492000000|2022-01-06 18:00:00|202.27|200.07|202.26|200.06|202.51|200.31|202.26|200.06|0
1641492010000|2022-01-06 18:00:10|202.39|200.19|202.39|200.19|202.51|200.31|202.39|200.19|0
1641492020000|2022-01-06 18:00:20|202.51|200.31|201.54|199.34|202.51|200.31|201.54|199.34|0
1641492030000|2022-01-06 18:00:30|201.29|199.09|201.05|198.85|201.29|199.09|200.93|198.73|0
1641492040000|2022-01-06 18:00:40|200.93|198.73|201.05|198.85|201.17|198.97|200.93|198.73|0
1641492050000|2022-01-06 18:00:50|201.17|198.97|201.05|198.85|201.17|198.97|200.69|198.49|0
1641492060000|2022-01-06 18:01:00|200.81|198.61|200.81|198.61|201.05|198.85|200.81|198.61|0
1641492070000|2022-01-06 18:01:10|201.05|198.85|201.41|199.21|201.41|199.21|201.05|198.85|0
1641492080000|2022-01-06 18:01:20|201.54|199.34|201.66|199.46|201.66|199.46|201.54|199.34|0
1641492090000|2022-01-06 18:01:30|201.54|199.34|201.17|198.97|201.66|199.46|201.17|198.97|0
1641492100000|2022-01-06 18:01:40|201.29|199.09|201.35|199.15|201.35|199.15|201.29|199.09|0
1641492110000|2022-01-06 18:01:50|201.41|199.21|201.17|198.97|201.54|199.34|201.17|198.97|0
1641492120000|2022-01-06 18:02:00|201.05|198.85|201.17|198.97|201.29|199.09|201.05|198.85|0
1641492130000|2022-01-06 18:02:10|201.66|199.46|201.9|199.7|201.9|199.7|201.66|199.46|0
1641492140000|2022-01-06 18:02:20|201.78|199.58|201.66|199.46|201.78|199.58|201.66|199.46|0
1641492150000|2022-01-06 18:02:30|201.53|199.33|201.66|199.46|201.66|199.46|201.53|199.33|0
1641492160000|2022-01-06 18:02:40|201.78|199.58|201.9|199.7|201.9|199.7|201.78|199.58|0
1641492170000|2022-01-06 18:02:50|201.84|199.64|202.26|200.06|202.26|200.06|201.84|199.64|0
1641492180000|2022-01-06 18:03:00|202.02|199.82|202.02|199.82|202.14|199.94|202.02|199.82|0
1641492190000|2022-01-06 18:03:10|202.14|199.94|202.02|199.82|202.14|199.94|202.02|199.82|0
1641492200000|2022-01-06 18:03:20|202.14|199.94|202.02|199.82|202.14|199.94|201.9|199.7|0
1641492210000|2022-01-06 18:03:30|202.26|200.06|202.38|200.18|202.38|200.18|202.14|199.94|0
1641492220000|2022-01-06 18:03:40|202.51|200.31|202.75|200.55|202.87|200.67|202.51|200.31|0
1641492230000|2022-01-06 18:03:50|202.63|200.43|202.44|200.24|202.63|200.43|202.38|200.18|0
1641492240000|2022-01-06 18:04:00|202.38|200.18|202.63|200.43|202.75|200.55|202.38|200.18|0
1641492250000|2022-01-06 18:04:10|202.51|200.31|202.51|200.31|202.75|200.55|202.51|200.31|0
1641492260000|2022-01-06 18:04:20|202.63|200.43|202.56|200.36|202.63|200.43|202.51|200.31|0
1641492270000|2022-01-06 18:04:30|202.99|200.79|202.75|200.55|202.99|200.79|202.75|200.55|0
1641492280000|2022-01-06 18:04:40|202.51|200.31|202.63|200.43|202.63|200.43|202.51|200.31|0
1641492290000|2022-01-06 18:04:50|202.51|200.31|202.51|200.31|202.51|200.31|202.51|200.31|0
1641492300000|2022-01-06 18:05:00|202.75|200.55|202.38|200.18|202.75|200.55|202.38|200.18|0
1641492310000|2022-01-06 18:05:10|202.51|200.31|202.38|200.18|202.51|200.31|202.38|200.18|0
1641492320000|2022-01-06 18:05:20|202.51|200.31|202.87|200.67|202.99|200.79|202.51|200.31|0
1641492330000|2022-01-06 18:05:30|202.63|200.43|202.87|200.67|202.99|200.79|202.63|200.43|0
1641492340000|2022-01-06 18:05:40|202.56|200.36|202.26|200.06|202.63|200.43|202.26|200.06|0
1641492350000|2022-01-06 18:05:50|202.14|199.94|202.14|199.94|202.26|200.06|202.14|199.94|0
1641492360000|2022-01-06 18:06:00|202.32|200.12|202.26|200.06|202.32|200.12|202.26|200.06|0
1641492370000|2022-01-06 18:06:10|202.38|200.18|202.02|199.82|202.38|200.18|202.02|199.82|0
1641492380000|2022-01-06 18:06:20|201.9|199.7|201.9|199.7|202.14|199.94|201.9|199.7|0
1641492390000|2022-01-06 18:06:30|202.02|199.82|201.9|199.7|202.02|199.82|201.65|199.45|0
1641492400000|2022-01-06 18:06:40|202.02|199.82|202.26|200.06|202.26|200.06|202.02|199.82|0
1641492410000|2022-01-06 18:06:50|202.14|199.94|202.51|200.31|202.51|200.31|202.14|199.94|0
1641492420000|2022-01-06 18:07:00|202.38|200.18|202.38|200.18|202.38|200.18|202.26|200.06|0
1641492430000|2022-01-06 18:07:10|202.5|200.3|202.5|200.3|202.5|200.3|202.38|200.18|0
1641492440000|2022-01-06 18:07:20|202.63|200.43|202.63|200.43|202.75|200.55|202.63|200.43|0
1641492450000|2022-01-06 18:07:30|202.38|200.18|202.26|200.06|202.38|200.18|202.26|200.06|0
1641492460000|2022-01-06 18:07:40|202.14|199.94|202.14|199.94|202.26|200.06|202.14|199.94|0
1641492480000|2022-01-06 18:08:00|202.02|199.82|201.9|199.7|202.02|199.82|201.78|199.58|0
1641492490000|2022-01-06 18:08:10|201.95|199.75|201.65|199.45|202.02|199.82|201.65|199.45|0
1641492500000|2022-01-06 18:08:20|201.41|199.21|201.53|199.33|201.53|199.33|201.41|199.21|0
1641492510000|2022-01-06 18:08:30|201.77|199.57|201.77|199.57|201.9|199.7|201.77|199.57|0
1641492520000|2022-01-06 18:08:40|201.53|199.33|201.53|199.33|201.53|199.33|201.41|199.21|0
1641492530000|2022-01-06 18:08:50|201.77|199.57|202.14|199.94|202.14|199.94|201.77|199.57|0
1641492540000|2022-01-06 18:09:00|202.26|200.06|202.38|200.18|202.38|200.18|202.26|200.06|0
1641492550000|2022-01-06 18:09:10|202.26|200.06|202.75|200.55|202.75|200.55|202.26|200.06|0
1641492560000|2022-01-06 18:09:20|202.63|200.43|202.75|200.55|202.87|200.67|202.63|200.43|0
1641492570000|2022-01-06 18:09:30|202.87|200.67|202.75|200.55|202.87|200.67|202.75|200.55|0
1641492580000|2022-01-06 18:09:40|202.87|200.67|203.23|201.03|203.23|201.03|202.87|200.67|0
1641492590000|2022-01-06 18:09:50|203.11|200.91|202.87|200.67|203.11|200.91|202.87|200.67|0
1641492600000|2022-01-06 18:10:00|202.75|200.55|202.75|200.55|202.75|200.55|202.63|200.43|0
1641492610000|2022-01-06 18:10:10|202.63|200.43|202.75|200.55|202.75|200.55|202.63|200.43|0
1641492620000|2022-01-06 18:10:20|203.23|201.03|203.36|201.16|203.36|201.16|203.23|201.03|0
1641492630000|2022-01-06 18:10:30|203.48|201.28|203.36|201.16|203.48|201.28|203.23|201.03|0
1641492640000|2022-01-06 18:10:40|203.23|201.03|203.48|201.28|203.48|201.28|203.11|200.91|0
1641492650000|2022-01-06 18:10:50|203.23|201.03|203.23|201.03|203.23|201.03|203.23|201.03|0
1641492660000|2022-01-06 18:11:00|203.36|201.16|203.36|201.16|203.36|201.16|203.23|201.03|0
1641492670000|2022-01-06 18:11:10|203.97|201.77|203.23|201.03|203.97|201.77|203.23|201.03|0
1641492680000|2022-01-06 18:11:20|202.75|200.55|202.62|200.42|202.8|200.6|202.62|200.42|0
1641492690000|2022-01-06 18:11:30|202.75|200.55|202.87|200.67|202.87|200.67|202.75|200.55|0
1641492700000|2022-01-06 18:11:40|202.99|200.79|203.11|200.91|203.11|200.91|202.75|200.55|0
1641492710000|2022-01-06 18:11:50|202.99|200.79|203.23|201.03|203.23|201.03|202.99|200.79|0
1641492720000|2022-01-06 18:12:00|202.99|200.79|202.87|200.67|202.99|200.79|202.87|200.67|0
1641492730000|2022-01-06 18:12:10|203.23|201.03|203.11|200.91|203.23|201.03|203.11|200.91|0
1641492740000|2022-01-06 18:12:20|202.99|200.79|203.11|200.91|203.11|200.91|202.99|200.79|0
1641492750000|2022-01-06 18:12:30|202.93|200.73|202.75|200.55|202.99|200.79|202.75|200.55|0
1641492760000|2022-01-06 18:12:40|202.87|200.67|202.5|200.3|202.87|200.67|202.5|200.3|0
1641492770000|2022-01-06 18:12:50|202.62|200.42|202.5|200.3|202.62|200.42|202.38|200.18|0
1641492780000|2022-01-06 18:13:00|202.62|200.42|202.75|200.55|202.75|200.55|202.62|200.42|0
1641492790000|2022-01-06 18:13:10|202.87|200.67|202.99|200.79|202.99|200.79|202.87|200.67|0
1641492800000|2022-01-06 18:13:20|202.87|200.67|202.62|200.42|202.99|200.79|202.62|200.42|0
1641492810000|2022-01-06 18:13:30|202.5|200.3|202.26|200.06|202.5|200.3|202.26|200.06|0
1641492820000|2022-01-06 18:13:40|202.38|200.18|202.5|200.3|202.5|200.3|202.38|200.18|0
1641492830000|2022-01-06 18:13:50|202.38|200.18|202.87|200.67|202.87|200.67|202.38|200.18|0
1641492840000|2022-01-06 18:14:00|202.75|200.55|202.99|200.79|202.99|200.79|202.62|200.42|0
1641492850000|2022-01-06 18:14:10|203.11|200.91|202.99|200.79|203.11|200.91|202.99|200.79|0
1641492860000|2022-01-06 18:14:20|202.87|200.67|203.11|200.91|203.23|201.03|202.87|200.67|0
1641492870000|2022-01-06 18:14:30|203.23|201.03|203.35|201.15|203.35|201.15|203.23|201.03|0
1641492880000|2022-01-06 18:14:40|203.11|200.91|203.23|201.03|203.23|201.03|203.11|200.91|0
1641492890000|2022-01-06 18:14:50|203.35|201.15|203.11|200.91|203.35|201.15|203.11|200.91|0
1641492900000|2022-01-06 18:15:00|203.23|201.03|202.62|200.42|203.23|201.03|202.62|200.42|0
1641492910000|2022-01-06 18:15:10|202.74|200.54|202.14|199.94|202.74|200.54|202.14|199.94|0
1641492920000|2022-01-06 18:15:20|202.01|199.81|201.89|199.69|202.01|199.81|201.65|199.45|0
1641492930000|2022-01-06 18:15:30|202.14|199.94|202.14|199.94|202.26|200.06|202.14|199.94|0
1641492940000|2022-01-06 18:15:40|202.38|200.18|202.38|200.18|202.38|200.18|202.26|200.06|0
1641492950000|2022-01-06 18:15:50|202.26|200.06|202.26|200.06|202.26|200.06|202.26|200.06|0
1641492960000|2022-01-06 18:16:00|202.14|199.94|202.14|199.94|202.14|199.94|201.89|199.69|0
1641492970000|2022-01-06 18:16:10|201.77|199.57|201.65|199.45|201.89|199.69|201.65|199.45|0
1641492980000|2022-01-06 18:16:20|201.41|199.21|200.8|198.6|201.53|199.33|200.8|198.6|0
1641492990000|2022-01-06 18:16:30|200.92|198.72|200.92|198.72|200.92|198.72|200.68|198.48|0
1641493000000|2022-01-06 18:16:40|200.8|198.6|200.86|198.66|200.92|198.72|200.8|198.6|0
1641493010000|2022-01-06 18:16:50|200.56|198.36|199.95|197.75|200.56|198.36|199.95|197.75|0
1641493020000|2022-01-06 18:17:00|199.71|197.51|199.95|197.75|199.95|197.75|199.71|197.51|0
1641493030000|2022-01-06 18:17:10|200.32|198.12|200.56|198.36|200.56|198.36|200.07|197.87|0
1641493040000|2022-01-06 18:17:20|200.68|198.48|200.8|198.6|200.8|198.6|200.56|198.36|0
1641493050000|2022-01-06 18:17:30|201.04|198.84|200.92|198.72|201.16|198.96|200.92|198.72|0
1641493060000|2022-01-06 18:17:40|201.65|199.45|201.65|199.45|201.65|199.45|201.41|199.21|0
1641493070000|2022-01-06 18:17:50|201.53|199.33|201.41|199.21|201.53|199.33|201.28|199.08|0
1641493080000|2022-01-06 18:18:00|201.65|199.45|201.77|199.57|201.77|199.57|201.65|199.45|0
1641493090000|2022-01-06 18:18:10|201.65|199.45|201.53|199.33|201.77|199.57|201.53|199.33|0
1641493100000|2022-01-06 18:18:20|201.41|199.21|201.41|199.21|201.41|199.21|201.28|199.08|0
1641493110000|2022-01-06 18:18:30|201.28|199.08|201.89|199.69|201.89|199.69|201.28|199.08|0
1641493120000|2022-01-06 18:18:40|202.01|199.81|202.13|199.93|202.13|199.93|201.89|199.69|0
1641493130000|2022-01-06 18:18:50|202.01|199.81|201.95|199.75|202.01|199.81|201.89|199.69|0
1641493140000|2022-01-06 18:19:00|201.89|199.69|201.53|199.33|201.89|199.69|201.53|199.33|0
1641493150000|2022-01-06 18:19:10|201.65|199.45|201.65|199.45|201.65|199.45|201.41|199.21|0
1641493160000|2022-01-06 18:19:20|201.77|199.57|201.89|199.69|201.89|199.69|201.77|199.57|0
1641493170000|2022-01-06 18:19:30|202.01|199.81|201.77|199.57|202.01|199.81|201.77|199.57|0
1641493180000|2022-01-06 18:19:40|201.89|199.69|201.77|199.57|201.89|199.69|201.77|199.57|0
1641493190000|2022-01-06 18:19:50|201.89|199.69|202.01|199.81|202.01|199.81|201.89|199.69|0
1641493200000|2022-01-06 18:20:00|202.07|199.87|202.38|200.18|202.38|200.18|202.07|199.87|0
1641493210000|2022-01-06 18:20:10|202.26|200.06|201.65|199.45|202.26|200.06|201.65|199.45|0
1641493220000|2022-01-06 18:20:20|201.77|199.57|202.01|199.81|202.01|199.81|201.77|199.57|0
1641493230000|2022-01-06 18:20:30|201.89|199.69|201.77|199.57|202.01|199.81|201.77|199.57|0
1641493240000|2022-01-06 18:20:40|201.89|199.69|201.28|199.08|201.89|199.69|201.28|199.08|0
1641493250000|2022-01-06 18:20:50|201.4|199.2|201.28|199.08|201.4|199.2|201.28|199.08|0
1641493260000|2022-01-06 18:21:00|201.4|199.2|201.77|199.57|201.77|199.57|201.4|199.2|0
1641493270000|2022-01-06 18:21:10|201.65|199.45|201.71|199.51|201.71|199.51|201.53|199.33|0
1641493280000|2022-01-06 18:21:20|201.65|199.45|201.65|199.45|201.71|199.51|201.65|199.45|0
1641493290000|2022-01-06 18:21:30|201.77|199.57|201.65|199.45|201.77|199.57|201.65|199.45|0
1641493300000|2022-01-06 18:21:40|201.77|199.57|201.53|199.33|201.77|199.57|201.53|199.33|0
1641493310000|2022-01-06 18:21:50|201.4|199.2|200.92|198.72|201.4|199.2|200.92|198.72|0
1641493320000|2022-01-06 18:22:00|200.8|198.6|200.31|198.11|200.8|198.6|200.31|198.11|0
1641493330000|2022-01-06 18:22:10|200.44|198.24|200.43|198.23|200.44|198.24|200.37|198.17|0
1641493340000|2022-01-06 18:22:20|200.31|198.11|200.31|198.11|200.56|198.36|200.31|198.11|0
1641493350000|2022-01-06 18:22:30|200.37|198.17|200.56|198.36|200.68|198.48|200.37|198.17|0
1641493360000|2022-01-06 18:22:40|200.43|198.23|200.43|198.23|200.56|198.36|200.43|198.23|0
1641493370000|2022-01-06 18:22:50|200.56|198.36|200.07|197.87|200.56|198.36|200.07|197.87|0
1641493380000|2022-01-06 18:23:00|199.95|197.75|200.13|197.93|200.13|197.93|199.83|197.63|0
1641493390000|2022-01-06 18:23:10|200.31|198.11|199.83|197.63|200.31|198.11|199.71|197.51|0
1641493400000|2022-01-06 18:23:20|199.71|197.51|199.59|197.39|199.95|197.75|199.59|197.39|0
1641493410000|2022-01-06 18:23:30|199.71|197.51|199.23|197.03|199.71|197.51|199.23|197.03|0
1641493420000|2022-01-06 18:23:40|199.35|197.15|199.23|197.03|199.35|197.15|199.23|197.03|0
1641493430000|2022-01-06 18:23:50|199.47|197.27|198.75|196.55|199.47|197.27|198.75|196.55|0
1641493440000|2022-01-06 18:24:00|198.87|196.67|199.11|196.91|199.11|196.91|198.87|196.67|0
1641493450000|2022-01-06 18:24:10|198.87|196.67|198.99|196.79|199.11|196.91|198.87|196.67|0
1641493460000|2022-01-06 18:24:20|199.11|196.91|198.87|196.67|199.23|197.03|198.87|196.67|0
1641493470000|2022-01-06 18:24:30|198.62|196.42|198.62|196.42|198.62|196.42|198.38|196.18|0
1641493480000|2022-01-06 18:24:40|198.5|196.3|198.38|196.18|198.5|196.3|198.38|196.18|0
1641493490000|2022-01-06 18:24:50|198.26|196.06|198.5|196.3|198.5|196.3|198.14|195.94|0
1641493500000|2022-01-06 18:25:00|198.38|196.18|198.38|196.18|198.5|196.3|198.38|196.18|0
1641493510000|2022-01-06 18:25:10|198.5|196.3|198.02|195.82|198.5|196.3|198.02|195.82|0
1641493520000|2022-01-06 18:25:20|198.14|195.94|198.02|195.82|198.14|195.94|197.9|195.7|0
1641493530000|2022-01-06 18:25:30|197.78|195.58|197.42|195.22|197.78|195.58|197.3|195.1|0
1641493540000|2022-01-06 18:25:40|197.3|195.1|197.3|195.1|197.42|195.22|197.3|195.1|0
1641493550000|2022-01-06 18:25:50|197.06|194.86|197.42|195.22|197.42|195.22|197.06|194.86|0
1641493560000|2022-01-06 18:26:00|197.3|195.1|197.3|195.1|197.42|195.22|197.3|195.1|0
1641493570000|2022-01-06 18:26:10|197.42|195.22|197.42|195.22|197.42|195.22|197.42|195.22|0
1641493580000|2022-01-06 18:26:20|197.54|195.34|197.3|195.1|197.66|195.46|197.3|195.1|0
1641493590000|2022-01-06 18:26:30|197.18|194.98|197.42|195.22|197.42|195.22|197.06|194.86|0
1641493600000|2022-01-06 18:26:40|197.54|195.34|197.3|195.1|197.54|195.34|197.3|195.1|0
1641493610000|2022-01-06 18:26:50|197.42|195.22|197.3|195.1|197.54|195.34|197.3|195.1|0
1641493620000|2022-01-06 18:27:00|197.54|195.34|197.78|195.58|197.78|195.58|197.54|195.34|0
1641493630000|2022-01-06 18:27:10|197.66|195.46|198.02|195.82|198.02|195.82|197.66|195.46|0
1641493640000|2022-01-06 18:27:20|197.9|195.7|197.78|195.58|197.9|195.7|197.78|195.58|0
1641493650000|2022-01-06 18:27:30|197.9|195.7|197.78|195.58|197.9|195.7|197.78|195.58|0
1641493660000|2022-01-06 18:27:40|197.9|195.7|198.02|195.82|198.02|195.82|197.9|195.7|0
1641493670000|2022-01-06 18:27:50|197.9|195.7|198.02|195.82|198.02|195.82|197.9|195.7|0
1641493680000|2022-01-06 18:28:00|198.08|195.88|198.62|196.42|198.62|196.42|198.08|195.88|0
1641493690000|2022-01-06 18:28:10|198.74|196.54|198.86|196.66|198.86|196.66|198.62|196.42|0
1641493700000|2022-01-06 18:28:20|198.74|196.54|198.74|196.54|198.74|196.54|198.74|196.54|0
1641493710000|2022-01-06 18:28:30|198.62|196.42|198.14|195.94|198.62|196.42|198.14|195.94|0
1641493720000|2022-01-06 18:28:40|198.02|195.82|197.9|195.7|198.02|195.82|197.78|195.58|0
1641493730000|2022-01-06 18:28:50|197.78|195.58|197.78|195.58|197.9|195.7|197.78|195.58|0
1641493740000|2022-01-06 18:29:00|197.9|195.7|198.02|195.82|198.02|195.82|197.9|195.7|0
1641493750000|2022-01-06 18:29:10|198.14|195.94|198.02|195.82|198.14|195.94|197.9|195.7|0
1641493760000|2022-01-06 18:29:20|197.78|195.58|197.66|195.46|197.78|195.58|197.66|195.46|0
1641493770000|2022-01-06 18:29:30|197.78|195.58|197.78|195.58|197.78|195.58|197.54|195.34|0
1641493780000|2022-01-06 18:29:40|197.66|195.46|197.66|195.46|197.66|195.46|197.54|195.34|0
1641493790000|2022-01-06 18:29:50|197.42|195.22|197.42|195.22|197.54|195.34|197.42|195.22|0
1641493800000|2022-01-06 18:30:00|197.66|195.46|197.78|195.58|197.78|195.58|197.66|195.46|0
1641493810000|2022-01-06 18:30:10|197.9|195.7|198.02|195.82|198.26|196.06|197.9|195.7|0
1641493820000|2022-01-06 18:30:20|197.9|195.7|197.78|195.58|198.02|195.82|197.78|195.58|0
1641493830000|2022-01-06 18:30:30|197.9|195.7|198.26|196.06|198.26|196.06|197.9|195.7|0
1641493840000|2022-01-06 18:30:40|197.9|195.7|197.9|195.7|198.02|195.82|197.9|195.7|0
1641493850000|2022-01-06 18:30:50|198.02|195.82|198.14|195.94|198.14|195.94|197.9|195.7|0
1641493860000|2022-01-06 18:31:00|197.78|195.58|197.36|195.16|197.78|195.58|197.3|195.1|0
1641493870000|2022-01-06 18:31:10|197.3|195.1|197.9|195.7|197.9|195.7|197.3|195.1|0
1641493880000|2022-01-06 18:31:20|198.02|195.82|198.02|195.82|198.14|195.94|198.02|195.82|0
1641493890000|2022-01-06 18:31:30|197.9|195.7|197.66|195.46|197.9|195.7|197.66|195.46|0
1641493900000|2022-01-06 18:31:40|197.54|195.34|197.78|195.58|197.78|195.58|197.54|195.34|0
1641493910000|2022-01-06 18:31:50|197.66|195.46|197.3|195.1|197.66|195.46|197.3|195.1|0
1641493920000|2022-01-06 18:32:00|197.18|194.98|197.06|194.86|197.18|194.98|197.06|194.86|0
1641493930000|2022-01-06 18:32:10|196.82|194.62|196.7|194.5|197.06|194.86|196.7|194.5|0
1641493940000|2022-01-06 18:32:20|196.58|194.38|196.46|194.26|196.58|194.38|196.34|194.14|0
1641493950000|2022-01-06 18:32:30|196.58|194.38|196.58|194.38|196.58|194.38|196.46|194.26|0
1641493960000|2022-01-06 18:32:40|196.94|194.74|197.3|195.1|197.3|195.1|196.94|194.74|0
1641493970000|2022-01-06 18:32:50|197.18|194.98|197.78|195.58|197.78|195.58|197.18|194.98|0
1641493980000|2022-01-06 18:33:00|198.02|195.82|197.9|195.7|198.02|195.82|197.9|195.7|0
1641493990000|2022-01-06 18:33:10|197.78|195.58|197.78|195.58|197.9|195.7|197.78|195.58|0
1641494000000|2022-01-06 18:33:20|197.9|195.7|197.66|195.46|197.9|195.7|197.66|195.46|0
1641494010000|2022-01-06 18:33:30|197.42|195.22|197.54|195.34|197.54|195.34|197.18|194.98|0
1641494020000|2022-01-06 18:33:40|197.66|195.46|197.66|195.46|197.66|195.46|197.66|195.46|0
1641494030000|2022-01-06 18:33:50|197.78|195.58|197.78|195.58|197.78|195.58|197.66|195.46|0
1641494040000|2022-01-06 18:34:00|198.02|195.82|197.9|195.7|198.02|195.82|197.9|195.7|0
1641494050000|2022-01-06 18:34:10|197.78|195.58|197.54|195.34|197.78|195.58|197.54|195.34|0
1641494060000|2022-01-06 18:34:20|197.42|195.22|197.54|195.34|197.6|195.4|197.42|195.22|0
1641494070000|2022-01-06 18:34:30|197.78|195.58|197.78|195.58|197.78|195.58|197.66|195.46|0
1641494080000|2022-01-06 18:34:40|197.9|195.7|197.78|195.58|198.02|195.82|197.78|195.58|0
1641494090000|2022-01-06 18:34:50|197.9|195.7|197.9|195.7|198.02|195.82|197.9|195.7|0
1641494100000|2022-01-06 18:35:00|197.78|195.58|197.78|195.58|197.78|195.58|197.54|195.34|0
1641494110000|2022-01-06 18:35:10|197.9|195.7|198.38|196.18|198.38|196.18|197.9|195.7|0
1641494120000|2022-01-06 18:35:20|198.14|195.94|198.38|196.18|198.38|196.18|198.14|195.94|0
1641494130000|2022-01-06 18:35:30|198.5|196.3|198.14|195.94|198.5|196.3|198.14|195.94|0
1641494140000|2022-01-06 18:35:40|198.26|196.06|198.5|196.3|198.5|196.3|198.26|196.06|0
1641494150000|2022-01-06 18:35:50|198.38|196.18|198.38|196.18|198.38|196.18|198.38|196.18|0
1641494160000|2022-01-06 18:36:00|198.5|196.3|198.86|196.66|198.86|196.66|198.5|196.3|0
1641494170000|2022-01-06 18:36:10|198.98|196.78|198.74|196.54|198.98|196.78|198.74|196.54|0
1641494180000|2022-01-06 18:36:20|198.62|196.42|198.62|196.42|198.74|196.54|198.62|196.42|0
1641494190000|2022-01-06 18:36:30|198.74|196.54|198.74|196.54|198.74|196.54|198.74|196.54|0
1641494200000|2022-01-06 18:36:40|199.22|197.02|198.98|196.78|199.22|197.02|198.98|196.78|0
1641494210000|2022-01-06 18:36:50|199.1|196.9|198.86|196.66|199.1|196.9|198.86|196.66|0
1641494220000|2022-01-06 18:37:00|198.98|196.78|199.1|196.9|199.1|196.9|198.98|196.78|0
1641494230000|2022-01-06 18:37:10|198.98|196.78|198.86|196.66|198.98|196.78|198.86|196.66|0
1641494240000|2022-01-06 18:37:20|198.98|196.78|198.86|196.66|198.98|196.78|198.86|196.66|0
1641494250000|2022-01-06 18:37:30|198.98|196.78|198.74|196.54|198.98|196.78|198.74|196.54|0
1641494260000|2022-01-06 18:37:40|198.38|196.18|198.26|196.06|198.38|196.18|198.14|195.94|0
1641494270000|2022-01-06 18:37:50|198.14|195.94|198.02|195.82|198.38|196.18|198.02|195.82|0
1641494280000|2022-01-06 18:38:00|197.95|195.75|197.3|195.1|197.95|195.75|197.3|195.1|0
1641494290000|2022-01-06 18:38:10|197.54|195.34|197.71|195.51|197.71|195.51|197.54|195.34|0
1641494300000|2022-01-06 18:38:20|197.78|195.58|196.7|194.5|197.78|195.58|196.7|194.5|0
1641494310000|2022-01-06 18:38:30|196.82|194.62|197.18|194.98|197.18|194.98|196.82|194.62|0
1641494320000|2022-01-06 18:38:40|197.06|194.86|197.23|195.03|197.23|195.03|197.06|194.86|0
1641494330000|2022-01-06 18:38:50|197.06|194.86|197.06|194.86|197.06|194.86|196.94|194.74|0
1641494340000|2022-01-06 18:39:00|196.94|194.74|196.82|194.62|197.06|194.86|196.82|194.62|0
1641494350000|2022-01-06 18:39:10|196.7|194.5|196.58|194.38|196.7|194.5|196.46|194.26|0
1641494360000|2022-01-06 18:39:20|196.7|194.5|196.94|194.74|196.94|194.74|196.58|194.38|0
1641494370000|2022-01-06 18:39:30|197.06|194.86|197.35|195.15|197.35|195.15|197.06|194.86|0
1641494380000|2022-01-06 18:39:40|197.42|195.22|197.3|195.1|197.66|195.46|197.3|195.1|0
1641494390000|2022-01-06 18:39:50|197.66|195.46|197.66|195.46|197.78|195.58|197.66|195.46|0
1641494400000|2022-01-06 18:40:00|197.42|195.22|197.78|195.58|197.78|195.58|197.42|195.22|0
1641494410000|2022-01-06 18:40:10|197.42|195.22|197.3|195.1|197.42|195.22|197.3|195.1|0
1641494420000|2022-01-06 18:40:20|197.42|195.22|197.18|194.98|197.54|195.34|197.18|194.98|0
1641494430000|2022-01-06 18:40:30|196.94|194.74|197.3|195.1|197.3|195.1|196.94|194.74|0
1641494440000|2022-01-06 18:40:40|197.42|195.22|197.3|195.1|197.42|195.22|197.3|195.1|0
1641494450000|2022-01-06 18:40:50|197.18|194.98|197.3|195.1|197.3|195.1|197.18|194.98|0
1641494460000|2022-01-06 18:41:00|197.06|194.86|197.18|194.98|197.18|194.98|196.82|194.62|0
1641494470000|2022-01-06 18:41:10|196.94|194.74|196.7|194.5|196.94|194.74|196.7|194.5|0
1641494480000|2022-01-06 18:41:20|196.82|194.62|197.06|194.86|197.06|194.86|196.7|194.5|0
1641494490000|2022-01-06 18:41:30|196.94|194.74|196.94|194.74|196.94|194.74|196.94|194.74|0
1641494500000|2022-01-06 18:41:40|197.06|194.86|197.18|194.98|197.18|194.98|197.06|194.86|0
1641494510000|2022-01-06 18:41:50|197.3|195.1|196.94|194.74|197.3|195.1|196.94|194.74|0
1641494520000|2022-01-06 18:42:00|197.18|194.98|197.42|195.22|197.42|195.22|197.18|194.98|0
1641494530000|2022-01-06 18:42:10|197.78|195.58|198.02|195.82|198.02|195.82|197.78|195.58|0
1641494540000|2022-01-06 18:42:20|198.26|196.06|198.26|196.06|198.26|196.06|198.14|195.94|0
1641494550000|2022-01-06 18:42:30|198.13|195.93|198.13|195.93|198.26|196.06|198.13|195.93|0
1641494560000|2022-01-06 18:42:40|198.01|195.81|197.65|195.45|198.01|195.81|197.65|195.45|0
1641494570000|2022-01-06 18:42:50|197.77|195.57|198.01|195.81|198.01|195.81|197.77|195.57|0
1641494580000|2022-01-06 18:43:00|198.38|196.18|198.13|195.93|198.38|196.18|198.13|195.93|0
1641494590000|2022-01-06 18:43:10|198.37|196.17|198.25|196.05|198.37|196.17|198.25|196.05|0
1641494600000|2022-01-06 18:43:20|198.37|196.17|198.13|195.93|198.37|196.17|198.13|195.93|0
1641494610000|2022-01-06 18:43:30|198.25|196.05|198.37|196.17|198.43|196.23|198.25|196.05|0
1641494620000|2022-01-06 18:43:40|198.25|196.05|198.37|196.17|198.37|196.17|198.25|196.05|0
1641494630000|2022-01-06 18:43:50|198.49|196.29|198.49|196.29|198.49|196.29|198.37|196.17|0
1641494640000|2022-01-06 18:44:00|198.55|196.35|198.25|196.05|198.55|196.35|198.25|196.05|0
1641494650000|2022-01-06 18:44:10|198.61|196.41|198.49|196.29|198.61|196.41|198.49|196.29|0
1641494660000|2022-01-06 18:44:20|198.61|196.41|198.37|196.17|198.61|196.41|198.37|196.17|0
1641494670000|2022-01-06 18:44:30|198.25|196.05|198.13|195.93|198.25|196.05|198.13|195.93|0
1641494680000|2022-01-06 18:44:40|198.25|196.05|198.25|196.05|198.37|196.17|198.25|196.05|0
1641494690000|2022-01-06 18:44:50|198.13|195.93|198.25|196.05|198.37|196.17|198.13|195.93|0
1641494700000|2022-01-06 18:45:00|197.77|195.57|197.53|195.33|197.77|195.57|197.53|195.33|0
1641494710000|2022-01-06 18:45:10|197.77|195.57|198.37|196.17|198.37|196.17|197.77|195.57|0
1641494720000|2022-01-06 18:45:20|198.49|196.29|198.49|196.29|198.61|196.41|198.49|196.29|0
1641494730000|2022-01-06 18:45:30|198.13|195.93|198.13|195.93|198.13|195.93|198.01|195.81|0
1641494740000|2022-01-06 18:45:40|198.01|195.81|198.13|195.93|198.13|195.93|198.01|195.81|0
1641494750000|2022-01-06 18:45:50|198.25|196.05|198.01|195.81|198.25|196.05|198.01|195.81|0
1641494760000|2022-01-06 18:46:00|197.89|195.69|197.89|195.69|197.89|195.69|197.65|195.45|0
1641494770000|2022-01-06 18:46:10|197.77|195.57|197.17|194.97|197.77|195.57|197.17|194.97|0
1641494780000|2022-01-06 18:46:20|197.29|195.09|197.29|195.09|197.41|195.21|197.29|195.09|0
1641494790000|2022-01-06 18:46:30|197.23|195.03|197.53|195.33|197.53|195.33|197.17|194.97|0
1641494800000|2022-01-06 18:46:40|197.77|195.57|197.89|195.69|197.89|195.69|197.77|195.57|0
1641494810000|2022-01-06 18:46:50|198.13|195.93|198.61|196.41|198.61|196.41|198.13|195.93|0
1641494820000|2022-01-06 18:47:00|198.73|196.53|198.73|196.53|198.73|196.53|198.73|196.53|0
1641494830000|2022-01-06 18:47:10|199.1|196.9|199.22|197.02|199.22|197.02|199.1|196.9|0
1641494840000|2022-01-06 18:47:20|199.94|197.74|199.46|197.26|199.94|197.74|199.46|197.26|0
1641494850000|2022-01-06 18:47:30|199.58|197.38|199.46|197.26|199.58|197.38|199.46|197.26|0
1641494860000|2022-01-06 18:47:40|199.22|197.02|198.97|196.77|199.22|197.02|198.97|196.77|0
1641494870000|2022-01-06 18:47:50|199.34|197.14|199.22|197.02|199.34|197.14|199.22|197.02|0
1641494880000|2022-01-06 18:48:00|199.34|197.14|199.09|196.89|199.34|197.14|198.97|196.77|0
1641494890000|2022-01-06 18:48:10|199.34|197.14|199.34|197.14|199.46|197.26|199.34|197.14|0
1641494900000|2022-01-06 18:48:20|199.22|197.02|198.97|196.77|199.22|197.02|198.97|196.77|0
1641494910000|2022-01-06 18:48:30|199.09|196.89|199.21|197.01|199.21|197.01|199.09|196.89|0
1641494920000|2022-01-06 18:48:40|199.09|196.89|198.97|196.77|199.09|196.89|198.85|196.65|0
1641494930000|2022-01-06 18:48:50|199.09|196.89|198.97|196.77|199.09|196.89|198.97|196.77|0
1641494940000|2022-01-06 18:49:00|198.85|196.65|198.97|196.77|198.97|196.77|198.85|196.65|0
1641494950000|2022-01-06 18:49:10|199.21|197.01|199.21|197.01|199.21|197.01|199.21|197.01|0
1641494960000|2022-01-06 18:49:20|199.09|196.89|198.61|196.41|199.09|196.89|198.61|196.41|0
1641494970000|2022-01-06 18:49:30|198.49|196.29|198.37|196.17|198.61|196.41|198.37|196.17|0
1641494980000|2022-01-06 18:49:40|198.49|196.29|198.73|196.53|198.73|196.53|198.49|196.29|0
1641494990000|2022-01-06 18:49:50|198.61|196.41|198.61|196.41|198.61|196.41|198.55|196.35|0
1641495000000|2022-01-06 18:50:00|198.49|196.29|198.25|196.05|198.49|196.29|198.25|196.05|0
1641495010000|2022-01-06 18:50:10|198.01|195.81|197.53|195.33|198.01|195.81|197.53|195.33|0
1641495020000|2022-01-06 18:50:20|197.23|195.03|197.41|195.21|197.41|195.21|197.17|194.97|0
1641495030000|2022-01-06 18:50:30|197.53|195.33|197.77|195.57|197.77|195.57|197.53|195.33|0
1641495040000|2022-01-06 18:50:40|197.65|195.45|197.89|195.69|197.89|195.69|197.65|195.45|0
1641495050000|2022-01-06 18:50:50|198.01|195.81|197.77|195.57|198.01|195.81|197.77|195.57|0
1641495060000|2022-01-06 18:51:00|197.65|195.45|197.65|195.45|197.65|195.45|197.65|195.45|0
1641495070000|2022-01-06 18:51:10|197.77|195.57|197.65|195.45|197.77|195.57|197.65|195.45|0
1641495080000|2022-01-06 18:51:20|197.77|195.57|197.65|195.45|197.77|195.57|197.53|195.33|0
1641495090000|2022-01-06 18:51:30|197.53|195.33|197.41|195.21|197.53|195.33|197.41|195.21|0
1641495100000|2022-01-06 18:51:40|197.53|195.33|197.77|195.57|197.77|195.57|197.53|195.33|0
1641495110000|2022-01-06 18:51:50|197.41|195.21|197.53|195.33|197.53|195.33|197.41|195.21|0
1641495120000|2022-01-06 18:52:00|197.41|195.21|197.65|195.45|197.77|195.57|197.41|195.21|0
1641495130000|2022-01-06 18:52:10|197.71|195.51|197.89|195.69|197.89|195.69|197.71|195.51|0
1641495140000|2022-01-06 18:52:20|197.77|195.57|197.89|195.69|197.89|195.69|197.77|195.57|0
1641495150000|2022-01-06 18:52:30|198.01|195.81|198.25|196.05|198.43|196.23|198.01|195.81|0
1641495160000|2022-01-06 18:52:40|198.13|195.93|198.19|195.99|198.25|196.05|198.13|195.93|0
1641495170000|2022-01-06 18:52:50|198.25|196.05|198.61|196.41|198.61|196.41|198.25|196.05|0
1641495180000|2022-01-06 18:53:00|198.49|196.29|198.49|196.29|198.61|196.41|198.49|196.29|0
1641495190000|2022-01-06 18:53:10|198.61|196.41|198.97|196.77|198.97|196.77|198.61|196.41|0
1641495200000|2022-01-06 18:53:20|199.21|197.01|198.85|196.65|199.21|197.01|198.85|196.65|0
1641495210000|2022-01-06 18:53:30|198.73|196.53|198.73|196.53|198.73|196.53|198.61|196.41|0
1641495220000|2022-01-06 18:53:40|198.85|196.65|198.61|196.41|198.85|196.65|198.61|196.41|0
1641495230000|2022-01-06 18:53:50|198.79|196.59|198.85|196.65|198.85|196.65|198.73|196.53|0
1641495240000|2022-01-06 18:54:00|198.97|196.77|198.97|196.77|198.97|196.77|198.97|196.77|0
1641495250000|2022-01-06 18:54:10|198.85|196.65|198.97|196.77|198.97|196.77|198.85|196.65|0
1641495260000|2022-01-06 18:54:20|199.15|196.95|198.97|196.77|199.15|196.95|198.97|196.77|0
1641495270000|2022-01-06 18:54:30|198.85|196.65|198.97|196.77|199.21|197.01|198.85|196.65|0
1641495280000|2022-01-06 18:54:40|199.09|196.89|199.09|196.89|199.21|197.01|199.09|196.89|0
1641495290000|2022-01-06 18:54:50|198.97|196.77|198.97|196.77|198.97|196.77|198.85|196.65|0
1641495300000|2022-01-06 18:55:00|199.09|196.89|198.49|196.29|199.09|196.89|198.49|196.29|0
1641495310000|2022-01-06 18:55:10|198.61|196.41|198.49|196.29|198.61|196.41|198.49|196.29|0
1641495320000|2022-01-06 18:55:20|198.37|196.17|198.61|196.41|198.61|196.41|198.37|196.17|0
1641495340000|2022-01-06 18:55:40|198.49|196.29|198.61|196.41|198.61|196.41|198.49|196.29|0
1641495350000|2022-01-06 18:55:50|198.73|196.53|198.49|196.29|198.73|196.53|198.49|196.29|0
1641495360000|2022-01-06 18:56:00|198.25|196.05|198.13|195.93|198.25|196.05|198.13|195.93|0
1641495370000|2022-01-06 18:56:10|198.37|196.17|198.37|196.17|198.37|196.17|198.25|196.05|0
1641495380000|2022-01-06 18:56:20|198.43|196.23|199.09|196.89|199.09|196.89|198.43|196.23|0
1641495390000|2022-01-06 18:56:30|199.21|197.01|198.97|196.77|199.21|197.01|198.97|196.77|0
1641495400000|2022-01-06 18:56:40|198.91|196.71|198.97|196.77|198.97|196.77|198.91|196.71|0
1641495410000|2022-01-06 18:56:50|199.09|196.89|199.33|197.13|199.45|197.25|199.09|196.89|0
1641495420000|2022-01-06 18:57:00|199.21|197.01|199.45|197.25|199.45|197.25|199.21|197.01|0
1641495430000|2022-01-06 18:57:10|199.33|197.13|199.57|197.37|199.69|197.49|199.33|197.13|0
1641495440000|2022-01-06 18:57:20|199.81|197.61|199.57|197.37|199.81|197.61|199.57|197.37|0
1641495450000|2022-01-06 18:57:30|199.45|197.25|199.33|197.13|199.45|197.25|199.33|197.13|0
1641495460000|2022-01-06 18:57:40|198.97|196.77|198.73|196.53|198.97|196.77|198.73|196.53|0
1641495470000|2022-01-06 18:57:50|198.49|196.29|198.73|196.53|198.73|196.53|198.49|196.29|0
1641495480000|2022-01-06 18:58:00|198.85|196.65|198.85|196.65|199.09|196.89|198.85|196.65|0
1641495490000|2022-01-06 18:58:10|198.97|196.77|198.85|196.65|198.97|196.77|198.85|196.65|0
1641495500000|2022-01-06 18:58:20|198.97|196.77|198.97|196.77|198.97|196.77|198.85|196.65|0
1641495510000|2022-01-06 18:58:30|198.85|196.65|198.97|196.77|198.97|196.77|198.73|196.53|0
1641495520000|2022-01-06 18:58:40|199.09|196.89|199.09|196.89|199.21|197.01|199.09|196.89|0
1641495530000|2022-01-06 18:58:50|199.21|197.01|199.33|197.13|199.33|197.13|199.21|197.01|0
1641495540000|2022-01-06 18:59:00|199.45|197.25|199.57|197.37|199.57|197.37|199.33|197.13|0
1641495550000|2022-01-06 18:59:10|199.45|197.25|199.57|197.37|199.69|197.49|199.45|197.25|0
1641495560000|2022-01-06 18:59:20|199.45|197.25|199.81|197.61|199.81|197.61|199.45|197.25|0
1641495570000|2022-01-06 18:59:30|199.93|197.73|199.45|197.25|199.93|197.73|199.45|197.25|0
1641495580000|2022-01-06 18:59:40|199.57|197.37|199.45|197.25|199.57|197.37|199.39|197.19|0
1641495590000|2022-01-06 18:59:50|199.57|197.37|199.57|197.37|199.81|197.61|199.57|197.37|0
1641495600000|2022-01-06 19:00:00|199.45|197.25|199.69|197.49|199.69|197.49|199.33|197.13|0
1641495610000|2022-01-06 19:00:10|199.81|197.61|199.45|197.25|199.81|197.61|199.45|197.25|0
1641495620000|2022-01-06 19:00:20|199.57|197.37|199.93|197.73|200.05|197.85|199.57|197.37|0
1641495630000|2022-01-06 19:00:30|200.05|197.85|199.21|197.01|200.05|197.85|199.21|197.01|0
1641495640000|2022-01-06 19:00:40|198.97|196.77|199.09|196.89|199.09|196.89|198.97|196.77|0
1641495650000|2022-01-06 19:00:50|199.27|197.07|199.33|197.13|199.33|197.13|199.21|197.01|0
1641495660000|2022-01-06 19:01:00|199.21|197.01|199.45|197.25|199.45|197.25|199.21|197.01|0
1641495670000|2022-01-06 19:01:10|199.33|197.13|199.33|197.13|199.57|197.37|199.33|197.13|0
1641495680000|2022-01-06 19:01:20|199.21|197.01|198.91|196.71|199.21|197.01|198.91|196.71|0
1641495690000|2022-01-06 19:01:30|198.85|196.65|198.97|196.77|199.09|196.89|198.85|196.65|0
1641495700000|2022-01-06 19:01:40|199.09|196.89|199.09|196.89|199.21|197.01|198.97|196.77|0
1641495710000|2022-01-06 19:01:50|199.33|197.13|199.69|197.49|199.69|197.49|199.33|197.13|0
1641495720000|2022-01-06 19:02:00|199.57|197.37|198.13|195.93|199.57|197.37|198.13|195.93|0
1641495730000|2022-01-06 19:02:10|198.01|195.81|198.37|196.17|198.37|196.17|198.01|195.81|0
1641495740000|2022-01-06 19:02:20|198.25|196.05|198.13|195.93|198.25|196.05|198.01|195.81|0
1641495750000|2022-01-06 19:02:30|198.25|196.05|198.25|196.05|198.25|196.05|198.25|196.05|0
1641495760000|2022-01-06 19:02:40|198.01|195.81|198.01|195.81|198.13|195.93|198.01|195.81|0
1641495770000|2022-01-06 19:02:50|198.13|195.93|198.13|195.93|198.13|195.93|198.13|195.93|0
1641495780000|2022-01-06 19:03:00|198.01|195.81|197.88|195.68|198.01|195.81|197.88|195.68|0
1641495790000|2022-01-06 19:03:10|197.52|195.32|197.29|195.09|197.52|195.32|197.29|195.09|0
1641495800000|2022-01-06 19:03:20|197.17|194.97|197.29|195.09|197.29|195.09|197.17|194.97|0
1641495810000|2022-01-06 19:03:30|197.4|195.2|197.4|195.2|197.52|195.32|197.4|195.2|0
1641495820000|2022-01-06 19:03:40|197.29|195.09|197.17|194.97|197.29|195.09|197.17|194.97|0
1641495830000|2022-01-06 19:03:50|196.93|194.73|197.28|195.08|197.28|195.08|196.93|194.73|0
1641495840000|2022-01-06 19:04:00|197.76|195.56|197.88|195.68|198|195.8|197.76|195.56|0
1641495850000|2022-01-06 19:04:10|198|195.8|197.28|195.08|198|195.8|197.28|195.08|0
1641495860000|2022-01-06 19:04:20|197.4|195.2|197.05|194.85|197.4|195.2|197.05|194.85|0
1641495870000|2022-01-06 19:04:30|196.81|194.61|196.93|194.73|197.05|194.85|196.81|194.61|0
1641495880000|2022-01-06 19:04:40|196.81|194.61|196.69|194.49|196.81|194.61|196.69|194.49|0
1641495890000|2022-01-06 19:04:50|196.81|194.61|196.69|194.49|196.81|194.61|196.69|194.49|0
1641495900000|2022-01-06 19:05:00|196.81|194.61|196.81|194.61|196.81|194.61|196.69|194.49|0
1641495910000|2022-01-06 19:05:10|196.69|194.49|196.21|194.01|196.69|194.49|196.09|193.89|0
1641495920000|2022-01-06 19:05:20|196.33|194.13|196.09|193.89|196.33|194.13|196.09|193.89|0
1641495930000|2022-01-06 19:05:30|196.57|194.37|197.04|194.84|197.04|194.84|196.57|194.37|0
1641495940000|2022-01-06 19:05:40|196.92|194.72|196.81|194.61|197.04|194.84|196.81|194.61|0
1641495950000|2022-01-06 19:05:50|196.92|194.72|197.04|194.84|197.04|194.84|196.92|194.72|0
1641495960000|2022-01-06 19:06:00|196.81|194.61|196.8|194.6|196.92|194.72|196.8|194.6|0
1641495970000|2022-01-06 19:06:10|196.92|194.72|196.8|194.6|196.92|194.72|196.8|194.6|0
1641495980000|2022-01-06 19:06:20|197.04|194.84|197.04|194.84|197.28|195.08|196.92|194.72|0
1641495990000|2022-01-06 19:06:30|196.92|194.72|196.86|194.66|196.92|194.72|196.8|194.6|0
1641496000000|2022-01-06 19:06:40|196.92|194.72|196.21|194.01|196.92|194.72|196.09|193.89|0
1641496010000|2022-01-06 19:06:50|195.79|193.59|196.33|194.13|196.33|194.13|195.79|193.59|0
1641496020000|2022-01-06 19:07:00|196.57|194.37|197.28|195.08|197.28|195.08|196.57|194.37|0
1641496030000|2022-01-06 19:07:10|197.4|195.2|197.4|195.2|197.4|195.2|197.28|195.08|0
1641496040000|2022-01-06 19:07:20|197.28|195.08|197.52|195.32|197.64|195.44|197.28|195.08|0
1641496050000|2022-01-06 19:07:30|197.28|195.08|197.4|195.2|197.52|195.32|197.28|195.08|0
1641496060000|2022-01-06 19:07:40|197.52|195.32|197.52|195.32|197.64|195.44|197.52|195.32|0
1641496070000|2022-01-06 19:07:50|197.28|195.08|197.4|195.2|197.4|195.2|197.28|195.08|0
1641496080000|2022-01-06 19:08:00|197.64|195.44|197.76|195.56|197.76|195.56|197.64|195.44|0
1641496090000|2022-01-06 19:08:10|197.64|195.44|197.52|195.32|197.64|195.44|197.52|195.32|0
1641496100000|2022-01-06 19:08:20|197.4|195.2|197.16|194.96|197.52|195.32|197.16|194.96|0
1641496110000|2022-01-06 19:08:30|197.04|194.84|197.28|195.08|197.28|195.08|197.04|194.84|0
1641496120000|2022-01-06 19:08:40|197.16|194.96|197.16|194.96|197.28|195.08|197.16|194.96|0
1641496130000|2022-01-06 19:08:50|197.22|195.02|197.16|194.96|197.28|195.08|197.16|194.96|0
1641496140000|2022-01-06 19:09:00|197.04|194.84|197.76|195.56|197.76|195.56|197.04|194.84|0
1641496150000|2022-01-06 19:09:10|197.88|195.68|198.72|196.52|198.72|196.52|197.88|195.68|0
1641496160000|2022-01-06 19:09:20|198.84|196.64|198.6|196.4|198.84|196.64|198.6|196.4|0
1641496170000|2022-01-06 19:09:30|198.48|196.28|198.72|196.52|198.84|196.64|198.48|196.28|0
1641496180000|2022-01-06 19:09:40|198.96|196.76|198.96|196.76|199.08|196.88|198.96|196.76|0
1641496190000|2022-01-06 19:09:50|198.84|196.64|198.72|196.52|198.84|196.64|198.72|196.52|0
1641496200000|2022-01-06 19:10:00|198.96|196.76|199.45|197.25|199.45|197.25|198.96|196.76|0
1641496210000|2022-01-06 19:10:10|200.05|197.85|200.53|198.33|200.53|198.33|200.05|197.85|0
1641496220000|2022-01-06 19:10:20|200.47|198.27|201.62|199.42|201.62|199.42|200.47|198.27|0
1641496230000|2022-01-06 19:10:30|201.5|199.3|202.11|199.91|202.11|199.91|201.5|199.3|0
1641496240000|2022-01-06 19:10:40|201.87|199.67|201.38|199.18|201.87|199.67|201.38|199.18|0
1641496250000|2022-01-06 19:10:50|200.41|198.21|200.65|198.45|200.77|198.57|200.41|198.21|0
1641496260000|2022-01-06 19:11:00|200.29|198.09|199.93|197.73|200.29|198.09|199.93|197.73|0
1641496270000|2022-01-06 19:11:10|199.81|197.61|199.32|197.12|199.81|197.61|199.32|197.12|0
1641496280000|2022-01-06 19:11:20|199.45|197.25|199.2|197|199.57|197.37|199.2|197|0
1641496290000|2022-01-06 19:11:30|198.72|196.52|198.84|196.64|198.96|196.76|198.72|196.52|0
1641496300000|2022-01-06 19:11:40|198.72|196.52|198.96|196.76|198.96|196.76|198.72|196.52|0
1641496310000|2022-01-06 19:11:50|198.48|196.28|198|195.8|198.48|196.28|198|195.8|0
1641496320000|2022-01-06 19:12:00|198.36|196.16|198.24|196.04|198.36|196.16|198.12|195.92|0
1641496330000|2022-01-06 19:12:10|198.36|196.16|198.36|196.16|198.6|196.4|198.36|196.16|0
1641496340000|2022-01-06 19:12:20|198.48|196.28|198.48|196.28|198.48|196.28|198.36|196.16|0
1641496350000|2022-01-06 19:12:30|198.12|195.92|198.36|196.16|198.36|196.16|198|195.8|0
1641496360000|2022-01-06 19:12:40|198.3|196.1|198.24|196.04|198.36|196.16|198.24|196.04|0
1641496370000|2022-01-06 19:12:50|198.12|195.92|198|195.8|198.12|195.92|198|195.8|0
1641496390000|2022-01-06 19:13:10|198.12|195.92|198.48|196.28|198.48|196.28|198.12|195.92|0
1641496400000|2022-01-06 19:13:20|198.36|196.16|198.24|196.04|198.48|196.28|198.24|196.04|0
1641496410000|2022-01-06 19:13:30|198.3|196.1|198.24|196.04|198.36|196.16|198.24|196.04|0
1641496420000|2022-01-06 19:13:40|198.12|195.92|198|195.8|198.12|195.92|198|195.8|0
1641496430000|2022-01-06 19:13:50|198.12|195.92|198.36|196.16|198.36|196.16|198.12|195.92|0
1641496440000|2022-01-06 19:14:00|198.48|196.28|198.6|196.4|198.6|196.4|198.36|196.16|0
1641496450000|2022-01-06 19:14:10|198.48|196.28|197.52|195.32|198.48|196.28|197.52|195.32|0
1641496460000|2022-01-06 19:14:20|197.4|195.2|197.16|194.96|197.4|195.2|197.16|194.96|0
1641496470000|2022-01-06 19:14:30|197.04|194.84|197.16|194.96|197.28|195.08|197.04|194.84|0
1641496480000|2022-01-06 19:14:40|197.28|195.08|197.28|195.08|197.28|195.08|197.16|194.96|0
1641496490000|2022-01-06 19:14:50|197.52|195.32|197.28|195.08|197.52|195.32|197.28|195.08|0
1641496500000|2022-01-06 19:15:00|196.92|194.72|197.04|194.84|197.04|194.84|196.92|194.72|0
1641496510000|2022-01-06 19:15:10|196.92|194.72|197.4|195.2|197.4|195.2|196.92|194.72|0
1641496520000|2022-01-06 19:15:20|197.28|195.08|197.4|195.2|197.4|195.2|196.74|194.54|0
1641496530000|2022-01-06 19:15:30|197.52|195.32|197.52|195.32|197.64|195.44|197.52|195.32|0
1641496540000|2022-01-06 19:15:40|197.64|195.44|197.52|195.32|197.76|195.56|197.52|195.32|0
1641496550000|2022-01-06 19:15:50|197.4|195.2|197.64|195.44|197.64|195.44|197.4|195.2|0
1641496560000|2022-01-06 19:16:00|197.76|195.56|198.24|196.04|198.24|196.04|197.64|195.44|0
1641496570000|2022-01-06 19:16:10|198|195.8|198.48|196.28|198.48|196.28|198|195.8|0
1641496580000|2022-01-06 19:16:20|198.36|196.16|198.36|196.16|198.36|196.16|198.12|195.92|0
1641496590000|2022-01-06 19:16:30|198.24|196.04|198.36|196.16|198.36|196.16|198.24|196.04|0
1641496600000|2022-01-06 19:16:40|198.24|196.04|198.24|196.04|198.48|196.28|198.24|196.04|0
1641496610000|2022-01-06 19:16:50|198.72|196.52|198.48|196.28|198.72|196.52|198.36|196.16|0
1641496620000|2022-01-06 19:17:00|198.6|196.4|198.72|196.52|198.72|196.52|198.48|196.28|0
1641496630000|2022-01-06 19:17:10|198.84|196.64|199.08|196.88|199.08|196.88|198.72|196.52|0
1641496640000|2022-01-06 19:17:20|198.96|196.76|198.84|196.64|198.96|196.76|198.84|196.64|0
1641496650000|2022-01-06 19:17:30|198.96|196.76|198.84|196.64|198.96|196.76|198.84|196.64|0
1641496660000|2022-01-06 19:17:40|198.96|196.76|198.84|196.64|198.96|196.76|198.84|196.64|0
1641496670000|2022-01-06 19:17:50|198.48|196.28|198.24|196.04|198.48|196.28|198.24|196.04|0
1641496680000|2022-01-06 19:18:00|198.3|196.1|198.6|196.4|198.6|196.4|198.3|196.1|0
1641496690000|2022-01-06 19:18:10|198.36|196.16|198.24|196.04|198.48|196.28|198.24|196.04|0
1641496700000|2022-01-06 19:18:20|198.12|195.92|197.76|195.56|198.12|195.92|197.76|195.56|0
1641496710000|2022-01-06 19:18:30|197.88|195.68|197.76|195.56|197.88|195.68|197.76|195.56|0
1641496720000|2022-01-06 19:18:40|197.88|195.68|198|195.8|198|195.8|197.88|195.68|0
1641496730000|2022-01-06 19:18:50|197.76|195.56|197.76|195.56|197.76|195.56|197.64|195.44|0
1641496740000|2022-01-06 19:19:00|197.88|195.68|197.88|195.68|197.88|195.68|197.88|195.68|0
1641496750000|2022-01-06 19:19:10|197.76|195.56|197.64|195.44|197.88|195.68|197.64|195.44|0
1641496760000|2022-01-06 19:19:20|197.76|195.56|197.28|195.08|197.76|195.56|197.16|194.96|0
1641496770000|2022-01-06 19:19:30|197.16|194.96|197.4|195.2|197.4|195.2|197.04|194.84|0
1641496780000|2022-01-06 19:19:40|197.52|195.32|197.28|195.08|197.52|195.32|197.28|195.08|0
1641496790000|2022-01-06 19:19:50|197.21|195.01|197.4|195.2|197.4|195.2|197.21|195.01|0
1641496800000|2022-01-06 19:20:00|197.64|195.44|197.69|195.49|197.76|195.56|197.64|195.44|0
1641496810000|2022-01-06 19:20:10|197.76|195.56|198.12|195.92|198.12|195.92|197.76|195.56|0
1641496820000|2022-01-06 19:20:20|198|195.8|197.88|195.68|198|195.8|197.88|195.68|0
1641496830000|2022-01-06 19:20:30|197.76|195.56|197.52|195.32|197.76|195.56|197.4|195.2|0
1641496840000|2022-01-06 19:20:40|197.4|195.2|197.52|195.32|197.52|195.32|197.4|195.2|0
1641496850000|2022-01-06 19:20:50|197.4|195.2|197.04|194.84|197.4|195.2|197.04|194.84|0
1641496860000|2022-01-06 19:21:00|197.16|194.96|197.04|194.84|197.16|194.96|196.92|194.72|0
1641496870000|2022-01-06 19:21:10|196.97|194.77|197.16|194.96|197.16|194.96|196.92|194.72|0
1641496880000|2022-01-06 19:21:20|197.4|195.2|197.16|194.96|197.4|195.2|197.16|194.96|0
1641496890000|2022-01-06 19:21:30|197.28|195.08|196.8|194.6|197.28|195.08|196.8|194.6|0
1641496900000|2022-01-06 19:21:40|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1641496910000|2022-01-06 19:21:50|197.16|194.96|197.04|194.84|197.16|194.96|197.04|194.84|0
1641496920000|2022-01-06 19:22:00|197.16|194.96|197.16|194.96|197.28|195.08|197.04|194.84|0
1641496930000|2022-01-06 19:22:10|197.04|194.84|196.56|194.36|197.28|195.08|196.56|194.36|0
1641496940000|2022-01-06 19:22:20|196.32|194.12|196.44|194.24|196.44|194.24|196.2|194|0
1641496950000|2022-01-06 19:22:30|196.56|194.36|197.16|194.96|197.16|194.96|196.56|194.36|0
1641496960000|2022-01-06 19:22:40|197.28|195.08|196.8|194.6|197.28|195.08|196.8|194.6|0
1641496970000|2022-01-06 19:22:50|196.92|194.72|196.92|194.72|197.04|194.84|196.92|194.72|0
1641496980000|2022-01-06 19:23:00|196.68|194.48|196.68|194.48|196.8|194.6|196.68|194.48|0
1641496990000|2022-01-06 19:23:10|196.8|194.6|196.68|194.48|197.04|194.84|196.68|194.48|0
1641497000000|2022-01-06 19:23:20|196.5|194.3|196.56|194.36|196.68|194.48|196.5|194.3|0
1641497010000|2022-01-06 19:23:30|196.32|194.12|196.32|194.12|196.32|194.12|196.2|194|0
1641497020000|2022-01-06 19:23:40|196.44|194.24|196.56|194.36|196.56|194.36|196.32|194.12|0
1641497030000|2022-01-06 19:23:50|196.68|194.48|196.44|194.24|196.68|194.48|196.44|194.24|0
1641497040000|2022-01-06 19:24:00|196.56|194.36|196.68|194.48|196.68|194.48|196.56|194.36|0
1641497050000|2022-01-06 19:24:10|196.8|194.6|196.92|194.72|196.92|194.72|196.8|194.6|0
1641497060000|2022-01-06 19:24:20|196.68|194.48|197.16|194.96|197.16|194.96|196.68|194.48|0
1641497070000|2022-01-06 19:24:30|197.51|195.31|197.39|195.19|197.51|195.31|197.27|195.07|0
1641497080000|2022-01-06 19:24:40|197.27|195.07|197.27|195.07|197.39|195.19|197.27|195.07|0
1641497090000|2022-01-06 19:24:50|197.39|195.19|197.51|195.31|197.51|195.31|197.27|195.07|0
1641497100000|2022-01-06 19:25:00|197.39|195.19|197.27|195.07|197.39|195.19|197.27|195.07|0
1641497110000|2022-01-06 19:25:10|197.39|195.19|197.27|195.07|197.75|195.55|197.27|195.07|0
1641497120000|2022-01-06 19:25:20|197.15|194.95|197.51|195.31|197.51|195.31|197.15|194.95|0
1641497130000|2022-01-06 19:25:30|197.63|195.43|197.87|195.67|197.87|195.67|197.63|195.43|0
1641497140000|2022-01-06 19:25:40|199.48|197.28|199.6|197.4|199.72|197.52|199.48|197.28|0
1641497150000|2022-01-06 19:25:50|199.48|197.28|198.73|196.53|199.6|197.4|198.61|196.41|0
1641497160000|2022-01-06 19:26:00|198.85|196.65|198.61|196.41|198.85|196.65|198.61|196.41|0
1641497170000|2022-01-06 19:26:10|198.49|196.29|198.49|196.29|198.49|196.29|198.37|196.17|0
1641497180000|2022-01-06 19:26:20|198.61|196.41|198.61|196.41|198.61|196.41|198.49|196.29|0
1641497190000|2022-01-06 19:26:30|198.73|196.53|198.73|196.53|198.85|196.65|198.73|196.53|0
1641497200000|2022-01-06 19:26:40|198.97|196.77|198.97|196.77|198.97|196.77|198.85|196.65|0
1641497210000|2022-01-06 19:26:50|198.61|196.41|198.49|196.29|198.61|196.41|198.49|196.29|0
1641497220000|2022-01-06 19:27:00|198.25|196.05|198.61|196.41|198.61|196.41|198.25|196.05|0
1641497230000|2022-01-06 19:27:10|198.73|196.53|198.25|196.05|198.73|196.53|198.25|196.05|0
1641497240000|2022-01-06 19:27:20|198.37|196.17|198.37|196.17|198.49|196.29|198.37|196.17|0
1641497250000|2022-01-06 19:27:30|198.49|196.29|198.25|196.05|198.61|196.41|198.25|196.05|0
1641497260000|2022-01-06 19:27:40|198.01|195.81|198.13|195.93|198.13|195.93|198.01|195.81|0
1641497270000|2022-01-06 19:27:50|198.25|196.05|198.25|196.05|198.37|196.17|198.25|196.05|0
1641497280000|2022-01-06 19:28:00|198.13|195.93|198.13|195.93|198.13|195.93|198.13|195.93|0
1641497290000|2022-01-06 19:28:10|198.37|196.17|198.37|196.17|198.37|196.17|198.37|196.17|0
1641497300000|2022-01-06 19:28:20|198.25|196.05|198.37|196.17|198.37|196.17|198.25|196.05|0
1641497310000|2022-01-06 19:28:30|198.25|196.05|198.13|195.93|198.37|196.17|198.13|195.93|0
1641497320000|2022-01-06 19:28:40|198.25|196.05|198.25|196.05|198.25|196.05|198.25|196.05|0
1641497330000|2022-01-06 19:28:50|198.49|196.29|198.25|196.05|198.49|196.29|198.25|196.05|0
1641497340000|2022-01-06 19:29:00|198.13|195.93|198.13|195.93|198.13|195.93|198.01|195.81|0
1641497350000|2022-01-06 19:29:10|198.49|196.29|198.49|196.29|198.49|196.29|198.37|196.17|0
1641497360000|2022-01-06 19:29:20|198.37|196.17|198.25|196.05|198.37|196.17|198.25|196.05|0
1641497370000|2022-01-06 19:29:30|198.37|196.17|198.01|195.81|198.37|196.17|198.01|195.81|0
1641497380000|2022-01-06 19:29:40|198.13|195.93|198.25|196.05|198.25|196.05|198.01|195.81|0
1641497390000|2022-01-06 19:29:50|198.24|196.04|198.24|196.04|198.24|196.04|198.12|195.92|0
1641497400000|2022-01-06 19:30:00|198.49|196.29|198.24|196.04|198.49|196.29|198.12|195.92|0
1641497410000|2022-01-06 19:30:10|198.36|196.16|198.61|196.41|198.85|196.65|198.36|196.16|0
1641497420000|2022-01-06 19:30:20|198.73|196.53|199.45|197.25|199.45|197.25|198.73|196.53|0
1641497430000|2022-01-06 19:30:30|199.57|197.37|199.57|197.37|199.57|197.37|199.45|197.25|0
1641497440000|2022-01-06 19:30:40|199.45|197.25|200.05|197.85|200.05|197.85|199.45|197.25|0
1641497450000|2022-01-06 19:30:50|199.93|197.73|199.57|197.37|199.93|197.73|199.57|197.37|0
1641497460000|2022-01-06 19:31:00|199.45|197.25|199.57|197.37|199.57|197.37|199.33|197.13|0
1641497470000|2022-01-06 19:31:10|199.45|197.25|199.33|197.13|199.45|197.25|199.33|197.13|0
1641497480000|2022-01-06 19:31:20|199.38|197.18|199.33|197.13|199.38|197.18|199.26|197.06|0
1641497490000|2022-01-06 19:31:30|199.21|197.01|199.45|197.25|199.45|197.25|199.09|196.89|0
1641497500000|2022-01-06 19:31:40|199.57|197.37|199.45|197.25|199.57|197.37|199.45|197.25|0
1641497510000|2022-01-06 19:31:50|199.57|197.37|199.33|197.13|199.57|197.37|199.33|197.13|0
1641497520000|2022-01-06 19:32:00|199.45|197.25|199.57|197.37|199.69|197.49|199.45|197.25|0
1641497530000|2022-01-06 19:32:10|199.69|197.49|199.69|197.49|199.69|197.49|199.57|197.37|0
1641497540000|2022-01-06 19:32:20|199.57|197.37|199.81|197.61|199.81|197.61|199.57|197.37|0
1641497550000|2022-01-06 19:32:30|199.69|197.49|199.33|197.13|199.81|197.61|199.33|197.13|0
1641497560000|2022-01-06 19:32:40|198.96|196.76|198.84|196.64|198.96|196.76|198.84|196.64|0
1641497570000|2022-01-06 19:32:50|198.96|196.76|198.96|196.76|198.96|196.76|198.72|196.52|0
1641497580000|2022-01-06 19:33:00|198.72|196.52|198.6|196.4|198.72|196.52|198.48|196.28|0
1641497590000|2022-01-06 19:33:10|198.36|196.16|198.72|196.52|198.72|196.52|198.36|196.16|0
1641497600000|2022-01-06 19:33:20|198.84|196.64|197.52|195.32|198.84|196.64|197.52|195.32|0
1641497610000|2022-01-06 19:33:30|197.82|195.62|197.88|195.68|197.88|195.68|197.76|195.56|0
1641497620000|2022-01-06 19:33:40|197.76|195.56|198.12|195.92|198.12|195.92|197.76|195.56|0
1641497630000|2022-01-06 19:33:50|198.24|196.04|198.12|195.92|198.36|196.16|198.12|195.92|0
1641497640000|2022-01-06 19:34:00|198|195.8|197.88|195.68|198.12|195.92|197.88|195.68|0
1641497650000|2022-01-06 19:34:10|198.12|195.92|198.24|196.04|198.24|196.04|198.12|195.92|0
1641497660000|2022-01-06 19:34:20|198.36|196.16|198.24|196.04|198.36|196.16|198.12|195.92|0
1641497670000|2022-01-06 19:34:30|198.36|196.16|198.48|196.28|198.48|196.28|198.24|196.04|0
1641497680000|2022-01-06 19:34:40|198.72|196.52|198.72|196.52|198.96|196.76|198.72|196.52|0
1641497690000|2022-01-06 19:34:50|199.08|196.88|199.08|196.88|199.08|196.88|199.08|196.88|0
1641497700000|2022-01-06 19:35:00|199.2|197|199.2|197|199.32|197.12|199.2|197|0
1641497710000|2022-01-06 19:35:10|199.45|197.25|200.53|198.33|200.53|198.33|199.45|197.25|0
1641497720000|2022-01-06 19:35:20|200.29|198.09|199.81|197.61|200.29|198.09|199.81|197.61|0
1641497730000|2022-01-06 19:35:30|199.93|197.73|199.69|197.49|199.93|197.73|199.57|197.37|0
1641497740000|2022-01-06 19:35:40|199.57|197.37|199.32|197.12|199.57|197.37|199.32|197.12|0
1641497750000|2022-01-06 19:35:50|198.96|196.76|198.72|196.52|198.96|196.76|198.6|196.4|0
1641497760000|2022-01-06 19:36:00|199.08|196.88|199.44|197.24|199.44|197.24|199.08|196.88|0
1641497770000|2022-01-06 19:36:10|199.08|196.88|199.08|196.88|199.08|196.88|198.84|196.64|0
1641497780000|2022-01-06 19:36:20|199.32|197.12|199.32|197.12|199.32|197.12|199.32|197.12|0
1641497790000|2022-01-06 19:36:30|199.44|197.24|199.56|197.36|199.56|197.36|199.44|197.24|0
1641497800000|2022-01-06 19:36:40|199.44|197.24|199.81|197.61|199.81|197.61|199.44|197.24|0
1641497810000|2022-01-06 19:36:50|199.56|197.36|199.56|197.36|199.56|197.36|199.56|197.36|0
1641497820000|2022-01-06 19:37:00|199.44|197.24|199.2|197|199.56|197.36|199.2|197|0
1641497830000|2022-01-06 19:37:10|199.32|197.12|199.2|197|199.32|197.12|199.08|196.88|0
1641497840000|2022-01-06 19:37:20|199.32|197.12|199.56|197.36|199.56|197.36|199.32|197.12|0
1641497850000|2022-01-06 19:37:30|199.5|197.3|199.56|197.36|199.56|197.36|199.5|197.3|0
1641497860000|2022-01-06 19:37:40|199.44|197.24|199.5|197.3|199.5|197.3|199.32|197.12|0
1641497870000|2022-01-06 19:37:50|199.44|197.24|199.32|197.12|199.44|197.24|199.32|197.12|0
1641497880000|2022-01-06 19:38:00|199.44|197.24|199.44|197.24|199.44|197.24|199.44|197.24|0
1641497890000|2022-01-06 19:38:10|199.32|197.12|199.56|197.36|199.56|197.36|199.2|197|0
1641497900000|2022-01-06 19:38:20|199.2|197|199.5|197.3|199.5|197.3|199.14|196.94|0
1641497910000|2022-01-06 19:38:30|199.32|197.12|199.26|197.06|199.32|197.12|199.2|197|0
1641497920000|2022-01-06 19:38:40|199.08|196.88|199.56|197.36|199.56|197.36|199.08|196.88|0
1641497930000|2022-01-06 19:38:50|199.44|197.24|199.56|197.36|199.56|197.36|199.44|197.24|0
1641497940000|2022-01-06 19:39:00|199.62|197.42|200.05|197.85|200.05|197.85|199.62|197.42|0
1641497950000|2022-01-06 19:39:10|199.93|197.73|199.93|197.73|199.93|197.73|199.8|197.6|0
1641497960000|2022-01-06 19:39:20|199.8|197.6|199.8|197.6|199.93|197.73|199.8|197.6|0
1641497970000|2022-01-06 19:39:30|199.93|197.73|200.05|197.85|200.17|197.97|199.93|197.73|0
1641497980000|2022-01-06 19:39:40|199.93|197.73|199.93|197.73|199.93|197.73|199.93|197.73|0
1641497990000|2022-01-06 19:39:50|199.98|197.78|200.05|197.85|200.05|197.85|199.98|197.78|0
1641498000000|2022-01-06 19:40:00|199.93|197.73|199.8|197.6|199.93|197.73|199.8|197.6|0
1641498010000|2022-01-06 19:40:10|199.44|197.24|199.68|197.48|199.68|197.48|199.32|197.12|0
1641498020000|2022-01-06 19:40:20|199.86|197.66|200.53|198.33|200.53|198.33|199.86|197.66|0
1641498030000|2022-01-06 19:40:30|200.41|198.21|199.68|197.48|200.41|198.21|199.68|197.48|0
1641498040000|2022-01-06 19:40:40|199.44|197.24|199.56|197.36|199.68|197.48|199.44|197.24|0
1641498050000|2022-01-06 19:40:50|199.86|197.66|199.92|197.72|199.92|197.72|199.8|197.6|0
1641498060000|2022-01-06 19:41:00|200.17|197.97|200.05|197.85|200.17|197.97|200.05|197.85|0
1641498070000|2022-01-06 19:41:10|199.98|197.78|199.92|197.72|200.05|197.85|199.92|197.72|0
1641498080000|2022-01-06 19:41:20|199.8|197.6|199.8|197.6|199.8|197.6|199.68|197.48|0
1641498090000|2022-01-06 19:41:30|199.56|197.36|199.68|197.48|199.74|197.54|199.56|197.36|0
1641498100000|2022-01-06 19:41:40|199.56|197.36|199.56|197.36|199.56|197.36|199.56|197.36|0
1641498110000|2022-01-06 19:41:50|199.26|197.06|199.14|196.94|199.26|197.06|199.08|196.88|0
1641498120000|2022-01-06 19:42:00|199.2|197|199.56|197.36|199.56|197.36|199.2|197|0
1641498130000|2022-01-06 19:42:10|199.68|197.48|199.56|197.36|199.68|197.48|199.44|197.24|0
1641498140000|2022-01-06 19:42:20|199.38|197.18|199.5|197.3|199.5|197.3|199.32|197.12|0
1641498150000|2022-01-06 19:42:30|199.56|197.36|199.68|197.48|199.68|197.48|199.56|197.36|0
1641498160000|2022-01-06 19:42:40|199.8|197.6|199.32|197.12|199.8|197.6|199.32|197.12|0
1641498170000|2022-01-06 19:42:50|199.44|197.24|199.44|197.24|199.44|197.24|199.32|197.12|0
1641498180000|2022-01-06 19:43:00|199.2|197|198.84|196.64|199.2|197|198.84|196.64|0
1641498190000|2022-01-06 19:43:10|198.72|196.52|198.6|196.4|198.72|196.52|198.6|196.4|0
1641498200000|2022-01-06 19:43:20|198.96|196.76|198.72|196.52|198.96|196.76|198.72|196.52|0
1641498210000|2022-01-06 19:43:30|198.84|196.64|198.72|196.52|198.84|196.64|198.72|196.52|0
1641498220000|2022-01-06 19:43:40|198.6|196.4|199.2|197|199.2|197|198.6|196.4|0
1641498230000|2022-01-06 19:43:50|199.08|196.88|199.32|197.12|199.44|197.24|199.08|196.88|0
1641498240000|2022-01-06 19:44:00|199.2|197|199.08|196.88|199.32|197.12|199.08|196.88|0
1641498250000|2022-01-06 19:44:10|198.84|196.64|199.2|197|199.2|197|198.84|196.64|0
1641498260000|2022-01-06 19:44:20|199.32|197.12|199.2|197|199.32|197.12|199.14|196.94|0
1641498270000|2022-01-06 19:44:30|199.32|197.12|199.56|197.36|199.56|197.36|199.32|197.12|0
1641498280000|2022-01-06 19:44:40|199.68|197.48|199.44|197.24|199.8|197.6|199.44|197.24|0
1641498290000|2022-01-06 19:44:50|199.56|197.36|199.56|197.36|199.56|197.36|199.44|197.24|0
1641498300000|2022-01-06 19:45:00|199.8|197.6|200.58|198.38|200.58|198.38|199.8|197.6|0
1641498310000|2022-01-06 19:45:10|200.28|198.08|199.92|197.72|200.28|198.08|199.92|197.72|0
1641498320000|2022-01-06 19:45:20|199.68|197.48|199.92|197.72|199.92|197.72|199.68|197.48|0
1641498330000|2022-01-06 19:45:30|199.56|197.36|199.8|197.6|199.92|197.72|199.56|197.36|0
1641498340000|2022-01-06 19:45:40|199.92|197.72|200.28|198.08|200.28|198.08|199.92|197.72|0
1641498350000|2022-01-06 19:45:50|200.16|197.96|200.04|197.84|200.16|197.96|200.04|197.84|0
1641498360000|2022-01-06 19:46:00|200.16|197.96|200.04|197.84|200.28|198.08|200.04|197.84|0
1641498370000|2022-01-06 19:46:10|200.16|197.96|199.92|197.72|200.16|197.96|199.92|197.72|0
1641498380000|2022-01-06 19:46:20|200.46|198.26|200.65|198.45|200.65|198.45|200.46|198.26|0
1641498390000|2022-01-06 19:46:30|200.41|198.21|200.22|198.02|200.41|198.21|200.16|197.96|0
1641498400000|2022-01-06 19:46:40|200.28|198.08|200.89|198.69|200.89|198.69|200.28|198.08|0
1641498410000|2022-01-06 19:46:50|201.01|198.81|201.62|199.42|201.62|199.42|200.77|198.57|0
1641498420000|2022-01-06 19:47:00|201.86|199.66|201.74|199.54|201.86|199.66|201.62|199.42|0
1641498430000|2022-01-06 19:47:10|201.62|199.42|201.62|199.42|201.86|199.66|201.62|199.42|0
1641498440000|2022-01-06 19:47:20|201.98|199.78|201.86|199.66|202.1|199.9|201.74|199.54|0
1641498450000|2022-01-06 19:47:30|201.49|199.29|201.37|199.17|201.49|199.29|201.37|199.17|0
1641498460000|2022-01-06 19:47:40|201.49|199.29|201.19|198.99|201.49|199.29|201.19|198.99|0
1641498470000|2022-01-06 19:47:50|201.13|198.93|201.13|198.93|201.37|199.17|201.01|198.81|0
1641498480000|2022-01-06 19:48:00|201.01|198.81|200.28|198.08|201.01|198.81|200.28|198.08|0
1641498490000|2022-01-06 19:48:10|200.16|197.96|200.16|197.96|200.16|197.96|199.92|197.72|0
1641498500000|2022-01-06 19:48:20|200.04|197.84|199.8|197.6|200.04|197.84|199.8|197.6|0
1641498510000|2022-01-06 19:48:30|199.92|197.72|200.04|197.84|200.04|197.84|199.92|197.72|0
1641498520000|2022-01-06 19:48:40|200.16|197.96|200.65|198.45|200.89|198.69|200.16|197.96|0
1641498530000|2022-01-06 19:48:50|200.4|198.2|200.28|198.08|200.4|198.2|200.16|197.96|0
1641498540000|2022-01-06 19:49:00|200.34|198.14|200.65|198.45|200.65|198.45|200.34|198.14|0
1641498550000|2022-01-06 19:49:10|200.77|198.57|200.52|198.32|200.77|198.57|200.52|198.32|0
1641498560000|2022-01-06 19:49:20|200.65|198.45|201.13|198.93|201.13|198.93|200.65|198.45|0
1641498570000|2022-01-06 19:49:30|201.37|199.17|201.37|199.17|201.49|199.29|201.37|199.17|0
1641498580000|2022-01-06 19:49:40|201.25|199.05|201.13|198.93|201.25|199.05|201.13|198.93|0
1641498590000|2022-01-06 19:49:50|201.25|199.05|201.25|199.05|201.37|199.17|201.25|199.05|0
1641498600000|2022-01-06 19:50:00|201.37|199.17|201.49|199.29|201.49|199.29|201.37|199.17|0
1641498610000|2022-01-06 19:50:10|201.61|199.41|201.37|199.17|201.61|199.41|201.37|199.17|0
1641498620000|2022-01-06 19:50:20|201.25|199.05|201.25|199.05|201.25|199.05|201.25|199.05|0
1641498630000|2022-01-06 19:50:30|201.01|198.81|201.13|198.93|201.13|198.93|200.89|198.69|0
1641498640000|2022-01-06 19:50:40|201.01|198.81|200.89|198.69|201.01|198.81|200.89|198.69|0
1641498650000|2022-01-06 19:50:50|201.01|198.81|201.01|198.81|201.07|198.87|200.89|198.69|0
1641498660000|2022-01-06 19:51:00|201.25|199.05|201.37|199.17|201.37|199.17|201.13|198.93|0
1641498670000|2022-01-06 19:51:10|201.25|199.05|201.13|198.93|201.25|199.05|201.01|198.81|0
1641498680000|2022-01-06 19:51:20|200.89|198.69|200.89|198.69|201.01|198.81|200.89|198.69|0
1641498690000|2022-01-06 19:51:30|201.01|198.81|201.01|198.81|201.13|198.93|201.01|198.81|0
1641498700000|2022-01-06 19:51:40|200.89|198.69|200.77|198.57|200.89|198.69|200.77|198.57|0
1641498710000|2022-01-06 19:51:50|201.01|198.81|201.01|198.81|201.01|198.81|200.89|198.69|0
1641498720000|2022-01-06 19:52:00|201.13|198.93|201.01|198.81|201.13|198.93|201.01|198.81|0
1641498730000|2022-01-06 19:52:10|200.89|198.69|200.64|198.44|200.89|198.69|200.28|198.08|0
1641498740000|2022-01-06 19:52:20|200.52|198.32|200.52|198.32|200.76|198.56|200.52|198.32|0
1641498750000|2022-01-06 19:52:30|200.4|198.2|200.28|198.08|200.4|198.2|200.28|198.08|0
1641498760000|2022-01-06 19:52:40|200.4|198.2|200.52|198.32|200.52|198.32|200.4|198.2|0
1641498770000|2022-01-06 19:52:50|200.4|198.2|200.52|198.32|200.64|198.44|200.4|198.2|0
1641498780000|2022-01-06 19:53:00|200.4|198.2|200.58|198.38|200.64|198.44|200.4|198.2|0
1641498790000|2022-01-06 19:53:10|200.64|198.44|200.64|198.44|200.89|198.69|200.64|198.44|0
1641498800000|2022-01-06 19:53:20|200.4|198.2|200.28|198.08|200.4|198.2|200.04|197.84|0
1641498810000|2022-01-06 19:53:30|200.52|198.32|200.52|198.32|200.64|198.44|200.52|198.32|0
1641498820000|2022-01-06 19:53:40|200.64|198.44|200.52|198.32|200.64|198.44|200.52|198.32|0
1641498830000|2022-01-06 19:53:50|200.64|198.44|200.64|198.44|200.76|198.56|200.64|198.44|0
1641498840000|2022-01-06 19:54:00|200.89|198.69|201.13|198.93|201.13|198.93|200.64|198.44|0
1641498850000|2022-01-06 19:54:10|201.25|199.05|200.89|198.69|201.25|199.05|200.89|198.69|0
1641498860000|2022-01-06 19:54:20|200.94|198.74|201.13|198.93|201.13|198.93|200.94|198.74|0
1641498870000|2022-01-06 19:54:30|201.37|199.17|201.13|198.93|201.37|199.17|201.13|198.93|0
1641498880000|2022-01-06 19:54:40|201.25|199.05|201.49|199.29|201.61|199.41|201.25|199.05|0
1641498890000|2022-01-06 19:54:50|201.61|199.41|201.61|199.41|201.61|199.41|201.61|199.41|0
1641498900000|2022-01-06 19:55:00|201.73|199.53|201.49|199.29|201.73|199.53|201.49|199.29|0
1641498910000|2022-01-06 19:55:10|201.61|199.41|201.85|199.65|201.85|199.65|201.61|199.41|0
1641498920000|2022-01-06 19:55:20|202.1|199.9|201.37|199.17|202.1|199.9|201.37|199.17|0
1641498930000|2022-01-06 19:55:30|201.49|199.29|201.49|199.29|201.61|199.41|201.37|199.17|0
1641498940000|2022-01-06 19:55:40|201.25|199.05|201.37|199.17|201.49|199.29|201.25|199.05|0
1641498950000|2022-01-06 19:55:50|201.25|199.05|201.13|198.93|201.25|199.05|201.13|198.93|0
1641498960000|2022-01-06 19:56:00|201.25|199.05|202.22|200.02|202.22|200.02|201.25|199.05|0
1641498970000|2022-01-06 19:56:10|202.34|200.14|202.1|199.9|202.34|200.14|202.1|199.9|0
1641498980000|2022-01-06 19:56:20|202.22|200.02|202.22|200.02|202.34|200.14|202.22|200.02|0
1641498990000|2022-01-06 19:56:30|202.34|200.14|201.97|199.77|202.34|200.14|201.97|199.77|0
1641499000000|2022-01-06 19:56:40|202.22|200.02|202.22|200.02|202.46|200.26|202.22|200.02|0
1641499010000|2022-01-06 19:56:50|202.34|200.14|202.34|200.14|202.58|200.38|202.34|200.14|0
1641499020000|2022-01-06 19:57:00|202.46|200.26|202.7|200.5|202.7|200.5|202.46|200.26|0
1641499030000|2022-01-06 19:57:10|202.64|200.44|202.46|200.26|202.7|200.5|202.46|200.26|0
1641499040000|2022-01-06 19:57:20|202.34|200.14|202.46|200.26|202.46|200.26|202.34|200.14|0
1641499050000|2022-01-06 19:57:30|202.58|200.38|202.58|200.38|202.58|200.38|202.46|200.26|0
1641499060000|2022-01-06 19:57:40|202.46|200.26|202.46|200.26|202.46|200.26|202.46|200.26|0
1641499070000|2022-01-06 19:57:50|202.34|200.14|202.34|200.14|202.58|200.38|202.34|200.14|0
1641499080000|2022-01-06 19:58:00|202.22|200.02|201.85|199.65|202.22|200.02|201.85|199.65|0
1641499090000|2022-01-06 19:58:10|201.97|199.77|201.97|199.77|202.1|199.9|201.97|199.77|0
1641499100000|2022-01-06 19:58:20|202.1|199.9|202.46|200.26|202.46|200.26|202.1|199.9|0
1641499110000|2022-01-06 19:58:30|202.22|200.02|202.34|200.14|202.34|200.14|202.22|200.02|0
1641499120000|2022-01-06 19:58:40|202.22|200.02|201.97|199.77|202.22|200.02|201.97|199.77|0
1641499130000|2022-01-06 19:58:50|202.22|200.02|202.1|199.9|202.22|200.02|202.1|199.9|0
1641499140000|2022-01-06 19:59:00|202.34|200.14|202.34|200.14|202.34|200.14|202.1|199.9|0
1641499150000|2022-01-06 19:59:10|201.85|199.65|201.73|199.53|201.97|199.77|201.73|199.53|0
1641499160000|2022-01-06 19:59:20|201.85|199.65|201.61|199.41|201.85|199.65|201.61|199.41|0
1641499170000|2022-01-06 19:59:30|201.49|199.29|201.37|199.17|201.49|199.29|201.37|199.17|0
1641499180000|2022-01-06 19:59:40|201.49|199.29|201.37|199.17|201.49|199.29|201.37|199.17|0
1641499190000|2022-01-06 19:59:50|201.25|199.05|201.49|199.29|201.49|199.29|201.25|199.05|0
1641499200000|2022-01-06 20:00:00|201.73|199.53|201.85|199.65|201.97|199.77|201.73|199.53|0
1641499210000|2022-01-06 20:00:10|201.97|199.77|202.09|199.89|202.09|199.89|201.73|199.53|0
1641499220000|2022-01-06 20:00:20|202.22|200.02|202.22|200.02|202.22|200.02|202.22|200.02|0
1641499230000|2022-01-06 20:00:30|202.09|199.89|202.58|200.38|202.58|200.38|202.09|199.89|0
1641499240000|2022-01-06 20:00:40|202.46|200.26|202.7|200.5|202.7|200.5|202.46|200.26|0
1641499250000|2022-01-06 20:00:50|202.82|200.62|202.46|200.26|202.82|200.62|202.46|200.26|0
1641499260000|2022-01-06 20:01:00|202.34|200.14|201.85|199.65|202.34|200.14|201.85|199.65|0
1641499270000|2022-01-06 20:01:10|202.09|199.89|202.09|199.89|202.22|200.02|202.09|199.89|0
1641499280000|2022-01-06 20:01:20|201.97|199.77|202.34|200.14|202.34|200.14|201.97|199.77|0
1641499290000|2022-01-06 20:01:30|202.22|200.02|201.85|199.65|202.22|200.02|201.73|199.53|0
1641499300000|2022-01-06 20:01:40|202.09|199.89|202.09|199.89|202.09|199.89|201.97|199.77|0
1641499310000|2022-01-06 20:01:50|201.97|199.77|202.58|200.38|202.58|200.38|201.97|199.77|0
1641499320000|2022-01-06 20:02:00|202.46|200.26|202.7|200.5|202.7|200.5|202.34|200.14|0
1641499330000|2022-01-06 20:02:10|202.58|200.38|202.46|200.26|202.58|200.38|202.46|200.26|0
1641499340000|2022-01-06 20:02:20|202.7|200.5|202.82|200.62|202.94|200.74|202.7|200.5|0
1641499350000|2022-01-06 20:02:30|203.07|200.87|202.7|200.5|203.07|200.87|202.7|200.5|0
1641499360000|2022-01-06 20:02:40|202.58|200.38|202.82|200.62|202.82|200.62|202.58|200.38|0
1641499370000|2022-01-06 20:02:50|202.94|200.74|202.82|200.62|202.94|200.74|202.82|200.62|0
1641499380000|2022-01-06 20:03:00|202.94|200.74|203.43|201.23|203.43|201.23|202.94|200.74|0
1641499390000|2022-01-06 20:03:10|203.19|200.99|203.31|201.11|203.31|201.11|203.19|200.99|0
1641499400000|2022-01-06 20:03:20|203.19|200.99|203.55|201.35|203.55|201.35|203.19|200.99|0
1641499410000|2022-01-06 20:03:30|203.68|201.48|203.68|201.48|203.68|201.48|203.68|201.48|0
1641499420000|2022-01-06 20:03:40|203.55|201.35|203.43|201.23|203.55|201.35|203.43|201.23|0
1641499430000|2022-01-06 20:03:50|203.55|201.35|203.55|201.35|203.8|201.6|203.55|201.35|0
1641499440000|2022-01-06 20:04:00|203.43|201.23|203.19|200.99|203.43|201.23|203.19|200.99|0
1641499450000|2022-01-06 20:04:10|203.43|201.23|203.92|201.72|204.04|201.84|203.43|201.23|0
1641499460000|2022-01-06 20:04:20|204.16|201.96|204.41|202.21|204.41|202.21|204.16|201.96|0
1641499470000|2022-01-06 20:04:30|204.16|201.96|204.16|201.96|204.29|202.09|204.16|201.96|0
1641499480000|2022-01-06 20:04:40|204.04|201.84|204.41|202.21|204.53|202.33|204.04|201.84|0
1641499490000|2022-01-06 20:04:50|204.53|202.33|204.41|202.21|204.53|202.33|204.41|202.21|0
1641499500000|2022-01-06 20:05:00|204.29|202.09|204.29|202.09|204.41|202.21|204.29|202.09|0
1641499510000|2022-01-06 20:05:10|204.16|201.96|204.04|201.84|204.29|202.09|204.04|201.84|0
1641499520000|2022-01-06 20:05:20|204.16|201.96|204.53|202.33|204.53|202.33|204.16|201.96|0
1641499530000|2022-01-06 20:05:30|205.02|202.82|205.02|202.82|205.14|202.94|205.02|202.82|0
1641499540000|2022-01-06 20:05:40|204.77|202.57|204.77|202.57|204.77|202.57|204.77|202.57|0
1641499550000|2022-01-06 20:05:50|204.65|202.45|204.65|202.45|204.65|202.45|204.53|202.33|0
1641499560000|2022-01-06 20:06:00|204.77|202.57|204.65|202.45|204.77|202.57|204.53|202.33|0
1641499570000|2022-01-06 20:06:10|204.77|202.57|204.65|202.45|204.77|202.57|204.65|202.45|0
1641499580000|2022-01-06 20:06:20|204.53|202.33|204.53|202.33|204.53|202.33|204.41|202.21|0
1641499590000|2022-01-06 20:06:30|204.65|202.45|204.41|202.21|204.65|202.45|204.41|202.21|0
1641499600000|2022-01-06 20:06:40|204.16|201.96|204.28|202.08|204.28|202.08|204.16|201.96|0
1641499610000|2022-01-06 20:06:50|204.16|201.96|204.16|201.96|204.28|202.08|204.16|201.96|0
1641499620000|2022-01-06 20:07:00|204.28|202.08|204.53|202.33|204.53|202.33|204.04|201.84|0
1641499630000|2022-01-06 20:07:10|204.41|202.21|203.8|201.6|204.41|202.21|203.8|201.6|0
1641499640000|2022-01-06 20:07:20|203.55|201.35|203.43|201.23|203.67|201.47|203.43|201.23|0
1641499650000|2022-01-06 20:07:30|203.31|201.11|203.19|200.99|203.31|201.11|203.19|200.99|0
1641499660000|2022-01-06 20:07:40|203.67|201.47|203.67|201.47|203.8|201.6|203.67|201.47|0
1641499670000|2022-01-06 20:07:50|203.55|201.35|203.55|201.35|203.67|201.47|203.55|201.35|0
1641499680000|2022-01-06 20:08:00|203.67|201.47|203.55|201.35|203.67|201.47|203.55|201.35|0
1641499690000|2022-01-06 20:08:10|203.67|201.47|203.67|201.47|203.8|201.6|203.67|201.47|0
1641499700000|2022-01-06 20:08:20|203.92|201.72|203.49|201.29|203.92|201.72|203.49|201.29|0
1641499710000|2022-01-06 20:08:30|203.67|201.47|203.8|201.6|203.8|201.6|203.61|201.41|0
1641499720000|2022-01-06 20:08:40|203.31|201.11|203.55|201.35|203.55|201.35|203.31|201.11|0
1641499730000|2022-01-06 20:08:50|203.43|201.23|203.55|201.35|203.55|201.35|203.43|201.23|0
1641499740000|2022-01-06 20:09:00|202.06|199.86|201.94|199.74|202.06|199.86|201.94|199.74|0
1641499750000|2022-01-06 20:09:10|201.82|199.62|201.33|199.13|201.94|199.74|201.21|199.01|0
1641499760000|2022-01-06 20:09:20|201.21|199.01|201.57|199.37|201.57|199.37|201.21|199.01|0
1641499770000|2022-01-06 20:09:30|201.69|199.49|201.57|199.37|201.69|199.49|201.57|199.37|0
1641499780000|2022-01-06 20:09:40|201.45|199.25|201.09|198.89|201.45|199.25|201.09|198.89|0
1641499790000|2022-01-06 20:09:50|201.45|199.25|201.45|199.25|201.57|199.37|201.45|199.25|0
1641499800000|2022-01-06 20:10:00|201.57|199.37|201.09|198.89|201.57|199.37|201.09|198.89|0
1641499810000|2022-01-06 20:10:10|201.21|199.01|201.09|198.89|201.21|199.01|200.84|198.64|0
1641499820000|2022-01-06 20:10:20|200.84|198.64|200.96|198.76|200.96|198.76|200.84|198.64|0
1641499830000|2022-01-06 20:10:30|201.09|198.89|201.09|198.89|201.09|198.89|200.96|198.76|0
1641499840000|2022-01-06 20:10:40|201.45|199.25|201.45|199.25|201.45|199.25|201.33|199.13|0
1641499850000|2022-01-06 20:10:50|201.57|199.37|201.33|199.13|201.57|199.37|201.21|199.01|0
1641499860000|2022-01-06 20:11:00|201.57|199.37|201.45|199.25|201.57|199.37|201.33|199.13|0
1641499870000|2022-01-06 20:11:10|201.33|199.13|201.33|199.13|201.33|199.13|201.09|198.89|0
1641499880000|2022-01-06 20:11:20|201.21|199.01|201.33|199.13|201.33|199.13|201.21|199.01|0
1641499890000|2022-01-06 20:11:30|201.45|199.25|201.45|199.25|201.57|199.37|201.45|199.25|0
1641499900000|2022-01-06 20:11:40|201.57|199.37|202.06|199.86|202.06|199.86|201.57|199.37|0
1641499910000|2022-01-06 20:11:50|201.94|199.74|201.94|199.74|201.94|199.74|201.82|199.62|0
1641499920000|2022-01-06 20:12:00|202.06|199.86|201.69|199.49|202.18|199.98|201.69|199.49|0
1641499930000|2022-01-06 20:12:10|201.94|199.74|202.18|199.98|202.18|199.98|201.94|199.74|0
1641499940000|2022-01-06 20:12:20|202.06|199.86|202.06|199.86|202.06|199.86|202.06|199.86|0
1641499950000|2022-01-06 20:12:30|202.18|199.98|202.18|199.98|202.18|199.98|202.18|199.98|0
1641499960000|2022-01-06 20:12:40|202.06|199.86|202.06|199.86|202.3|200.1|202.06|199.86|0
1641499970000|2022-01-06 20:12:50|201.94|199.74|202.06|199.86|202.06|199.86|201.81|199.61|0
1641499980000|2022-01-06 20:13:00|201.94|199.74|202.18|199.98|202.18|199.98|201.94|199.74|0
1641499990000|2022-01-06 20:13:10|202.42|200.22|202.18|199.98|202.42|200.22|202.06|199.86|0
1641500000000|2022-01-06 20:13:20|202.3|200.1|202.3|200.1|202.3|200.1|202.18|199.98|0
1641500010000|2022-01-06 20:13:30|202.18|199.98|201.94|199.74|202.18|199.98|201.94|199.74|0
1641500020000|2022-01-06 20:13:40|201.69|199.49|201.45|199.25|201.69|199.49|201.45|199.25|0
1641500030000|2022-01-06 20:13:50|201.21|199.01|201.33|199.13|201.33|199.13|201.14|198.94|0
1641500040000|2022-01-06 20:14:00|201.21|199.01|201.21|199.01|201.21|199.01|200.96|198.76|0
1641500050000|2022-01-06 20:14:10|201.08|198.88|200.24|198.04|201.08|198.88|200.24|198.04|0
1641500060000|2022-01-06 20:14:20|199.99|197.79|199.63|197.43|199.99|197.79|199.63|197.43|0
1641500070000|2022-01-06 20:14:30|199.75|197.55|199.99|197.79|199.99|197.79|199.63|197.43|0
1641500080000|2022-01-06 20:14:40|199.87|197.67|199.75|197.55|199.99|197.79|199.75|197.55|0
1641500090000|2022-01-06 20:14:50|199.87|197.67|199.87|197.67|199.87|197.67|199.63|197.43|0
1641500100000|2022-01-06 20:15:00|199.75|197.55|200.11|197.91|200.11|197.91|199.75|197.55|0
1641500110000|2022-01-06 20:15:10|200.23|198.03|199.15|196.95|200.23|198.03|199.15|196.95|0
1641500120000|2022-01-06 20:15:20|199.03|196.83|199.03|196.83|199.15|196.95|199.03|196.83|0
1641500130000|2022-01-06 20:15:30|199.27|197.07|198.9|196.7|199.27|197.07|198.9|196.7|0
1641500140000|2022-01-06 20:15:40|198.78|196.58|198.78|196.58|198.78|196.58|198.66|196.46|0
1641500150000|2022-01-06 20:15:50|198.42|196.22|197.82|195.62|198.42|196.22|197.82|195.62|0
1641500160000|2022-01-06 20:16:00|197.58|195.38|198.18|195.98|198.18|195.98|197.58|195.38|0
1641500170000|2022-01-06 20:16:10|198.3|196.1|198.54|196.34|198.54|196.34|198.3|196.1|0
1641500180000|2022-01-06 20:16:20|198.18|195.98|197.34|195.14|198.18|195.98|197.34|195.14|0
1641500190000|2022-01-06 20:16:30|197.22|195.02|197.46|195.26|197.52|195.32|197.22|195.02|0
1641500200000|2022-01-06 20:16:40|197.58|195.38|197.7|195.5|198.06|195.86|197.58|195.38|0
1641500210000|2022-01-06 20:16:50|197.76|195.56|197.58|195.38|197.82|195.62|197.58|195.38|0
1641500220000|2022-01-06 20:17:00|197.7|195.5|197.7|195.5|197.7|195.5|197.58|195.38|0
1641500230000|2022-01-06 20:17:10|197.82|195.62|198.06|195.86|198.18|195.98|197.82|195.62|0
1641500240000|2022-01-06 20:17:20|197.94|195.74|198.48|196.28|198.48|196.28|197.94|195.74|0
1641500250000|2022-01-06 20:17:30|198.54|196.34|198.42|196.22|198.54|196.34|198.42|196.22|0
1641500260000|2022-01-06 20:17:40|198.54|196.34|198.54|196.34|198.54|196.34|198.42|196.22|0
1641500270000|2022-01-06 20:17:50|198.66|196.46|198.3|196.1|198.78|196.58|198.3|196.1|0
1641500280000|2022-01-06 20:18:00|198.18|195.98|198.06|195.86|198.3|196.1|198.06|195.86|0
1641500290000|2022-01-06 20:18:10|198.18|195.98|198.3|196.1|198.3|196.1|198.06|195.86|0
1641500300000|2022-01-06 20:18:20|198.18|195.98|197.82|195.62|198.18|195.98|197.82|195.62|0
1641500310000|2022-01-06 20:18:30|197.46|195.26|197.34|195.14|197.46|195.26|197.34|195.14|0
1641500320000|2022-01-06 20:18:40|197.46|195.26|197.58|195.38|197.58|195.38|197.34|195.14|0
1641500330000|2022-01-06 20:18:50|197.1|194.9|196.5|194.3|197.1|194.9|196.5|194.3|0
1641500340000|2022-01-06 20:19:00|196.38|194.18|196.5|194.3|196.5|194.3|196.38|194.18|0
1641500350000|2022-01-06 20:19:10|196.62|194.42|196.86|194.66|196.86|194.66|196.62|194.42|0
1641500360000|2022-01-06 20:19:20|197.1|194.9|197.22|195.02|197.22|195.02|197.1|194.9|0
1641500370000|2022-01-06 20:19:30|197.34|195.14|197.34|195.14|197.46|195.26|197.34|195.14|0
1641500380000|2022-01-06 20:19:40|197.58|195.38|196.74|194.54|197.58|195.38|196.74|194.54|0
1641500390000|2022-01-06 20:19:50|196.86|194.66|197.1|194.9|197.1|194.9|196.86|194.66|0
1641500400000|2022-01-06 20:20:00|197.46|195.26|197.82|195.62|197.82|195.62|197.46|195.26|0
1641500410000|2022-01-06 20:20:10|197.94|195.74|197.15|194.95|197.94|195.74|197.15|194.95|0
1641500420000|2022-01-06 20:20:20|196.98|194.78|196.62|194.42|196.98|194.78|196.62|194.42|0
1641500430000|2022-01-06 20:20:30|197.22|195.02|197.7|195.5|197.7|195.5|197.22|195.02|0
1641500440000|2022-01-06 20:20:40|197.58|195.38|196.98|194.78|197.58|195.38|196.98|194.78|0
1641500450000|2022-01-06 20:20:50|197.22|195.02|197.58|195.38|197.58|195.38|197.22|195.02|0
1641500460000|2022-01-06 20:21:00|197.46|195.26|197.7|195.5|197.7|195.5|197.46|195.26|0
1641500470000|2022-01-06 20:21:10|197.82|195.62|197.94|195.74|197.94|195.74|197.82|195.62|0
1641500480000|2022-01-06 20:21:20|197.82|195.62|197.7|195.5|197.82|195.62|197.46|195.26|0
1641500490000|2022-01-06 20:21:30|197.34|195.14|197.58|195.38|197.58|195.38|197.34|195.14|0
1641500500000|2022-01-06 20:21:40|197.7|195.5|197.46|195.26|197.7|195.5|197.46|195.26|0
1641500510000|2022-01-06 20:21:50|197.34|195.14|197.1|194.9|197.34|195.14|197.1|194.9|0
1641500520000|2022-01-06 20:22:00|196.98|194.78|197.1|194.9|197.34|195.14|196.98|194.78|0
1641500530000|2022-01-06 20:22:10|196.86|194.66|196.86|194.66|196.98|194.78|196.86|194.66|0
1641500540000|2022-01-06 20:22:20|196.98|194.78|197.22|195.02|197.22|195.02|196.98|194.78|0
1641500550000|2022-01-06 20:22:30|197.34|195.14|197.22|195.02|197.34|195.14|197.22|195.02|0
1641500560000|2022-01-06 20:22:40|197.1|194.9|196.74|194.54|197.1|194.9|196.74|194.54|0
1641500570000|2022-01-06 20:22:50|196.55|194.35|196.14|193.94|196.55|194.35|196.14|193.94|0
1641500580000|2022-01-06 20:23:00|196.38|194.18|196.38|194.18|196.38|194.18|196.38|194.18|0
1641500590000|2022-01-06 20:23:10|196.26|194.06|196.26|194.06|196.38|194.18|196.26|194.06|0
1641500600000|2022-01-06 20:23:20|195.78|193.58|196.02|193.82|196.02|193.82|195.54|193.34|0
1641500610000|2022-01-06 20:23:30|196.14|193.94|196.14|193.94|196.14|193.94|196.14|193.94|0
1641500620000|2022-01-06 20:23:40|195.9|193.7|196.02|193.82|196.14|193.94|195.9|193.7|0
1641500630000|2022-01-06 20:23:50|195.9|193.7|196.14|193.94|196.14|193.94|195.9|193.7|0
1641500640000|2022-01-06 20:24:00|196.02|193.82|195.54|193.34|196.02|193.82|195.54|193.34|0
1641500650000|2022-01-06 20:24:10|195.42|193.22|195.42|193.22|195.42|193.22|195.3|193.1|0
1641500660000|2022-01-06 20:24:20|195.54|193.34|195.54|193.34|195.66|193.46|195.54|193.34|0
1641500670000|2022-01-06 20:24:30|195.78|193.58|196.14|193.94|196.14|193.94|195.78|193.58|0
1641500680000|2022-01-06 20:24:40|196.5|194.3|196.5|194.3|196.5|194.3|196.5|194.3|0
1641500690000|2022-01-06 20:24:50|196.38|194.18|196.26|194.06|196.38|194.18|196.14|193.94|0
1641500700000|2022-01-06 20:25:00|196.62|194.42|196.02|193.82|196.62|194.42|196.02|193.82|0
1641500710000|2022-01-06 20:25:10|196.14|193.94|195.9|193.7|196.14|193.94|195.9|193.7|0
1641500720000|2022-01-06 20:25:20|195.66|193.46|196.38|194.18|196.38|194.18|195.66|193.46|0
1641500730000|2022-01-06 20:25:30|196.85|194.65|196.74|194.54|196.85|194.65|196.74|194.54|0
1641500740000|2022-01-06 20:25:40|196.85|194.65|196.5|194.3|196.85|194.65|196.5|194.3|0
1641500750000|2022-01-06 20:25:50|196.85|194.65|196.85|194.65|196.97|194.77|196.73|194.53|0
1641500760000|2022-01-06 20:26:00|196.61|194.41|196.61|194.41|196.61|194.41|196.61|194.41|0
1641500770000|2022-01-06 20:26:10|196.73|194.53|196.97|194.77|197.09|194.89|196.73|194.53|0
1641500780000|2022-01-06 20:26:20|197.09|194.89|196.85|194.65|197.09|194.89|196.85|194.65|0
1641500790000|2022-01-06 20:26:30|196.73|194.53|197.33|195.13|197.33|195.13|196.73|194.53|0
1641500800000|2022-01-06 20:26:40|197.45|195.25|197.45|195.25|197.45|195.25|197.21|195.01|0
1641500810000|2022-01-06 20:26:50|197.33|195.13|197.09|194.89|197.33|195.13|197.09|194.89|0
1641500820000|2022-01-06 20:27:00|196.97|194.77|196.85|194.65|196.97|194.77|196.85|194.65|0
1641500830000|2022-01-06 20:27:10|196.73|194.53|196.37|194.17|196.73|194.53|196.31|194.11|0
1641500840000|2022-01-06 20:27:20|196.49|194.29|197.21|195.01|197.21|195.01|196.49|194.29|0
1641500850000|2022-01-06 20:27:30|197.09|194.89|196.85|194.65|197.09|194.89|196.85|194.65|0
1641500860000|2022-01-06 20:27:40|196.97|194.77|196.49|194.29|196.97|194.77|196.49|194.29|0
1641500870000|2022-01-06 20:27:50|196.61|194.41|196.73|194.53|196.85|194.65|196.61|194.41|0
1641500880000|2022-01-06 20:28:00|196.61|194.41|196.49|194.29|196.61|194.41|196.49|194.29|0
1641500890000|2022-01-06 20:28:10|196.97|194.77|196.97|194.77|196.97|194.77|196.85|194.65|0
1641500900000|2022-01-06 20:28:20|196.85|194.65|197.09|194.89|197.09|194.89|196.61|194.41|0
1641500910000|2022-01-06 20:28:30|197.21|195.01|197.81|195.61|197.81|195.61|197.21|195.01|0
1641500920000|2022-01-06 20:28:40|197.57|195.37|197.21|195.01|197.57|195.37|196.97|194.77|0
1641500930000|2022-01-06 20:28:50|197.45|195.25|197.09|194.89|197.45|195.25|197.09|194.89|0
1641500940000|2022-01-06 20:29:00|196.97|194.77|197.33|195.13|197.33|195.13|196.97|194.77|0
1641500950000|2022-01-06 20:29:10|197.57|195.37|197.33|195.13|197.57|195.37|197.21|195.01|0
1641500960000|2022-01-06 20:29:20|197.57|195.37|197.45|195.25|197.69|195.49|197.45|195.25|0
1641500970000|2022-01-06 20:29:30|197.57|195.37|197.33|195.13|197.57|195.37|197.33|195.13|0
1641500980000|2022-01-06 20:29:40|197.45|195.25|197.81|195.61|197.81|195.61|197.33|195.13|0
1641500990000|2022-01-06 20:29:50|198.17|195.97|198.17|195.97|198.17|195.97|198.05|195.85|0
1641501000000|2022-01-06 20:30:00|198.05|195.85|197.93|195.73|198.05|195.85|197.57|195.37|0
1641501010000|2022-01-06 20:30:10|198.05|195.85|198.29|196.09|198.42|196.22|197.93|195.73|0
1641501020000|2022-01-06 20:30:20|198.54|196.34|198.42|196.22|198.66|196.46|198.42|196.22|0
1641501030000|2022-01-06 20:30:30|198.66|196.46|198.29|196.09|198.66|196.46|198.29|196.09|0
1641501040000|2022-01-06 20:30:40|198.05|195.85|198.05|195.85|198.42|196.22|198.05|195.85|0
1641501050000|2022-01-06 20:30:50|197.81|195.61|198.17|195.97|198.17|195.97|197.81|195.61|0
1641501060000|2022-01-06 20:31:00|197.93|195.73|197.33|195.13|197.93|195.73|197.33|195.13|0
1641501070000|2022-01-06 20:31:10|196.97|194.77|197.21|195.01|197.21|195.01|196.97|194.77|0
1641501080000|2022-01-06 20:31:20|197.09|194.89|196.73|194.53|197.09|194.89|196.73|194.53|0
1641501090000|2022-01-06 20:31:30|196.97|194.77|196.97|194.77|196.97|194.77|196.97|194.77|0
1641501100000|2022-01-06 20:31:40|197.09|194.89|197.21|195.01|197.33|195.13|196.97|194.77|0
1641501110000|2022-01-06 20:31:50|197.33|195.13|197.33|195.13|197.33|195.13|197.33|195.13|0
1641501120000|2022-01-06 20:32:00|197.21|195.01|196.85|194.65|197.21|195.01|196.85|194.65|0
1641501130000|2022-01-06 20:32:10|196.73|194.53|196.61|194.41|196.85|194.65|196.49|194.29|0
1641501140000|2022-01-06 20:32:20|196.67|194.47|195.65|193.45|196.67|194.47|195.65|193.45|0
1641501150000|2022-01-06 20:32:30|195.3|193.1|195.06|192.86|195.3|193.1|194.82|192.62|0
1641501160000|2022-01-06 20:32:40|195.18|192.98|194.94|192.74|195.18|192.98|194.94|192.74|0
1641501170000|2022-01-06 20:32:50|195.06|192.86|195.53|193.33|195.53|193.33|195.06|192.86|0
1641501180000|2022-01-06 20:33:00|195.42|193.22|194.94|192.74|195.42|193.22|194.7|192.5|0
1641501190000|2022-01-06 20:33:10|195.06|192.86|194.94|192.74|195.06|192.86|194.82|192.62|0
1641501200000|2022-01-06 20:33:20|195.06|192.86|195.42|193.22|195.42|193.22|195.06|192.86|0
1641501210000|2022-01-06 20:33:30|195.3|193.1|195.06|192.86|195.3|193.1|195.06|192.86|0
1641501220000|2022-01-06 20:33:40|195.18|192.98|195.42|193.22|195.42|193.22|195.06|192.86|0
1641501230000|2022-01-06 20:33:50|195.18|192.98|195.06|192.86|195.18|192.98|195.06|192.86|0
1641501240000|2022-01-06 20:34:00|195.3|193.1|194.94|192.74|195.3|193.1|194.94|192.74|0
1641501250000|2022-01-06 20:34:10|195.18|192.98|195.77|193.57|195.89|193.69|195.18|192.98|0
1641501260000|2022-01-06 20:34:20|195.35|193.15|195.47|193.27|195.47|193.27|195.35|193.15|0
1641501270000|2022-01-06 20:34:30|196.01|193.81|195.65|193.45|196.01|193.81|195.65|193.45|0
1641501280000|2022-01-06 20:34:40|195.53|193.33|195.41|193.21|195.53|193.33|195.41|193.21|0
1641501290000|2022-01-06 20:34:50|195.53|193.33|195.3|193.1|195.53|193.33|195.06|192.86|0
1641501300000|2022-01-06 20:35:00|195.06|192.86|194.7|192.5|195.3|193.1|194.7|192.5|0
1641501310000|2022-01-06 20:35:10|194.82|192.62|194.7|192.5|194.82|192.62|194.7|192.5|0
1641501320000|2022-01-06 20:35:20|195.06|192.86|195.06|192.86|195.06|192.86|195.06|192.86|0
1641501330000|2022-01-06 20:35:30|195.18|192.98|195.89|193.69|195.89|193.69|195.18|192.98|0
1641501340000|2022-01-06 20:35:40|195.77|193.57|195.77|193.57|195.77|193.57|195.77|193.57|0
1641501350000|2022-01-06 20:35:50|195.65|193.45|194.82|192.62|195.65|193.45|194.82|192.62|0
1641501360000|2022-01-06 20:36:00|194.7|192.5|195.06|192.86|195.06|192.86|194.7|192.5|0
1641501370000|2022-01-06 20:36:10|194.94|192.74|194.94|192.74|194.94|192.74|194.76|192.56|0
1641501380000|2022-01-06 20:36:20|195.06|192.86|194.82|192.62|195.18|192.98|194.82|192.62|0
1641501390000|2022-01-06 20:36:30|194.94|192.74|194.7|192.5|194.94|192.74|194.7|192.5|0
1641501400000|2022-01-06 20:36:40|194.1|191.9|194.34|192.14|194.58|192.38|194.1|191.9|0
1641501410000|2022-01-06 20:36:50|194.58|192.38|194.34|192.14|194.58|192.38|194.34|192.14|0
1641501420000|2022-01-06 20:37:00|194.22|192.02|194.22|192.02|194.46|192.26|194.22|192.02|0
1641501430000|2022-01-06 20:37:10|194.1|191.9|193.98|191.78|194.1|191.9|193.98|191.78|0
1641501440000|2022-01-06 20:37:20|193.87|191.67|193.98|191.78|193.98|191.78|193.87|191.67|0
1641501450000|2022-01-06 20:37:30|194.1|191.9|193.87|191.67|194.1|191.9|193.87|191.67|0
1641501460000|2022-01-06 20:37:40|193.75|191.55|193.87|191.67|193.87|191.67|193.27|191.07|0
1641501470000|2022-01-06 20:37:50|193.92|191.72|194.1|191.9|194.22|192.02|193.92|191.72|0
1641501480000|2022-01-06 20:38:00|194.46|192.26|194.58|192.38|194.7|192.5|194.46|192.26|0
1641501490000|2022-01-06 20:38:10|194.7|192.5|194.46|192.26|194.94|192.74|194.46|192.26|0
1641501500000|2022-01-06 20:38:20|194.58|192.38|194.7|192.5|194.94|192.74|194.58|192.38|0
1641501510000|2022-01-06 20:38:30|194.58|192.38|194.34|192.14|194.58|192.38|194.34|192.14|0
1641501520000|2022-01-06 20:38:40|194.22|192.02|193.86|191.66|194.22|192.02|193.86|191.66|0
1641501530000|2022-01-06 20:38:50|193.98|191.78|193.51|191.31|193.98|191.78|193.51|191.31|0
1641501540000|2022-01-06 20:39:00|193.63|191.43|193.51|191.31|193.75|191.55|193.51|191.31|0
1641501550000|2022-01-06 20:39:10|193.63|191.43|193.51|191.31|193.63|191.43|193.51|191.31|0
1641501560000|2022-01-06 20:39:20|193.39|191.19|193.27|191.07|193.39|191.19|193.27|191.07|0
1641501570000|2022-01-06 20:39:30|193.15|190.95|193.98|191.78|193.98|191.78|193.15|190.95|0
1641501580000|2022-01-06 20:39:40|194.1|191.9|193.98|191.78|194.22|192.02|193.98|191.78|0
1641501590000|2022-01-06 20:39:50|194.1|191.9|193.86|191.66|194.1|191.9|193.86|191.66|0
1641501600000|2022-01-06 20:40:00|194.22|192.02|194.22|192.02|194.22|192.02|193.98|191.78|0
1641501610000|2022-01-06 20:40:10|194.34|192.14|194.7|192.5|194.7|192.5|193.98|191.78|0
1641501620000|2022-01-06 20:40:20|194.58|192.38|194.58|192.38|194.58|192.38|194.46|192.26|0
1641501630000|2022-01-06 20:40:30|194.46|192.26|193.63|191.43|194.46|192.26|193.63|191.43|0
1641501640000|2022-01-06 20:40:40|193.74|191.54|193.39|191.19|193.74|191.54|193.39|191.19|0
1641501650000|2022-01-06 20:40:50|193.15|190.95|193.03|190.83|193.15|190.95|192.91|190.71|0
1641501660000|2022-01-06 20:41:00|193.39|191.19|193.51|191.31|193.51|191.31|193.39|191.19|0
1641501670000|2022-01-06 20:41:10|193.27|191.07|193.21|191.01|193.27|191.07|193.21|191.01|0
1641501680000|2022-01-06 20:41:20|193.27|191.07|193.27|191.07|193.27|191.07|193.15|190.95|0
1641501690000|2022-01-06 20:41:30|193.63|191.43|193.98|191.78|193.98|191.78|193.39|191.19|0
1641501700000|2022-01-06 20:41:40|194.04|191.84|193.86|191.66|194.04|191.84|193.74|191.54|0
1641501710000|2022-01-06 20:41:50|193.98|191.78|194.1|191.9|194.22|192.02|193.98|191.78|0
1641501720000|2022-01-06 20:42:00|193.86|191.66|193.51|191.31|193.86|191.66|193.51|191.31|0
1641501730000|2022-01-06 20:42:10|193.39|191.19|193.51|191.31|193.51|191.31|193.27|191.07|0
1641501740000|2022-01-06 20:42:20|193.39|191.19|193.15|190.95|193.51|191.31|193.15|190.95|0
1641501750000|2022-01-06 20:42:30|193.03|190.83|192.91|190.71|193.03|190.83|192.68|190.48|0
1641501760000|2022-01-06 20:42:40|193.27|191.07|193.39|191.19|193.51|191.31|193.27|191.07|0
1641501770000|2022-01-06 20:42:50|193.51|191.31|193.74|191.54|193.74|191.54|193.51|191.31|0
1641501780000|2022-01-06 20:43:00|193.86|191.66|193.98|191.78|193.98|191.78|193.74|191.54|0
1641501790000|2022-01-06 20:43:10|194.1|191.9|193.98|191.78|194.1|191.9|193.98|191.78|0
1641501800000|2022-01-06 20:43:20|193.86|191.66|194.81|192.61|194.81|192.61|193.86|191.66|0
1641501810000|2022-01-06 20:43:30|194.7|192.5|194.34|192.14|194.7|192.5|194.22|192.02|0
1641501820000|2022-01-06 20:43:40|194.46|192.26|194.69|192.49|194.93|192.73|194.46|192.26|0
1641501830000|2022-01-06 20:43:50|194.93|192.73|194.58|192.38|194.93|192.73|194.58|192.38|0
1641501840000|2022-01-06 20:44:00|194.93|192.73|195.53|193.33|195.53|193.33|194.93|192.73|0
1641501850000|2022-01-06 20:44:10|195.41|193.21|195.29|193.09|195.41|193.21|195.17|192.97|0
1641501860000|2022-01-06 20:44:20|195.17|192.97|195.29|193.09|195.29|193.09|195.17|192.97|0
1641501870000|2022-01-06 20:44:30|195.17|192.97|195.05|192.85|195.17|192.97|195.05|192.85|0
1641501880000|2022-01-06 20:44:40|194.93|192.73|194.58|192.38|194.93|192.73|194.58|192.38|0
1641501890000|2022-01-06 20:44:50|194.69|192.49|194.81|192.61|194.81|192.61|194.58|192.38|0
1641501900000|2022-01-06 20:45:00|194.58|192.38|194.46|192.26|194.93|192.73|194.46|192.26|0
1641501910000|2022-01-06 20:45:10|194.58|192.38|195.53|193.33|195.53|193.33|194.58|192.38|0
1641501920000|2022-01-06 20:45:20|195.29|193.09|195.53|193.33|195.53|193.33|195.29|193.09|0
1641501930000|2022-01-06 20:45:30|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1641501940000|2022-01-06 20:45:40|195.05|192.85|194.81|192.61|195.05|192.85|194.81|192.61|0
1641501950000|2022-01-06 20:45:50|194.63|192.43|194.34|192.14|194.63|192.43|194.34|192.14|0
1641501960000|2022-01-06 20:46:00|194.46|192.26|194.81|192.61|194.81|192.61|194.46|192.26|0
1641501970000|2022-01-06 20:46:10|194.69|192.49|194.57|192.37|194.93|192.73|194.57|192.37|0
1641501980000|2022-01-06 20:46:20|194.46|192.26|194.46|192.26|194.46|192.26|194.46|192.26|0
1641501990000|2022-01-06 20:46:30|194.34|192.14|193.5|191.3|194.34|192.14|193.5|191.3|0
1641502000000|2022-01-06 20:46:40|193.62|191.42|193.74|191.54|193.74|191.54|193.5|191.3|0
1641502010000|2022-01-06 20:46:50|193.86|191.66|194.22|192.02|194.22|192.02|193.86|191.66|0
1641502020000|2022-01-06 20:47:00|194.34|192.14|194.22|192.02|194.34|192.14|194.1|191.9|0
1641502030000|2022-01-06 20:47:10|194.46|192.26|194.22|192.02|194.46|192.26|194.22|192.02|0
1641502040000|2022-01-06 20:47:20|194.46|192.26|194.34|192.14|194.69|192.49|194.34|192.14|0
1641502050000|2022-01-06 20:47:30|194.22|192.02|193.74|191.54|194.22|192.02|193.62|191.42|0
1641502060000|2022-01-06 20:47:40|193.86|191.66|193.62|191.42|193.86|191.66|193.62|191.42|0
1641502070000|2022-01-06 20:47:50|193.5|191.3|193.74|191.54|193.86|191.66|193.5|191.3|0
1641502080000|2022-01-06 20:48:00|193.62|191.42|193.74|191.54|193.86|191.66|193.39|191.19|0
1641502090000|2022-01-06 20:48:10|193.86|191.66|193.62|191.42|193.86|191.66|193.62|191.42|0
1641502100000|2022-01-06 20:48:20|193.92|191.72|194.22|192.02|194.22|192.02|193.92|191.72|0
1641502110000|2022-01-06 20:48:30|194.45|192.25|194.45|192.25|194.45|192.25|194.1|191.9|0
1641502120000|2022-01-06 20:48:40|194.22|192.02|193.5|191.3|194.22|192.02|193.5|191.3|0
1641502130000|2022-01-06 20:48:50|193.62|191.42|193.62|191.42|193.62|191.42|193.38|191.18|0
1641502140000|2022-01-06 20:49:00|193.5|191.3|193.27|191.07|193.86|191.66|193.27|191.07|0
1641502150000|2022-01-06 20:49:10|193.03|190.83|193.62|191.42|193.62|191.42|193.03|190.83|0
1641502160000|2022-01-06 20:49:20|193.74|191.54|193.86|191.66|193.86|191.66|193.74|191.54|0
1641502170000|2022-01-06 20:49:30|193.98|191.78|193.98|191.78|194.22|192.02|193.86|191.66|0
1641502180000|2022-01-06 20:49:40|193.27|191.07|193.38|191.18|193.38|191.18|193.15|190.95|0
1641502190000|2022-01-06 20:49:50|193.27|191.07|192.91|190.71|193.27|191.07|192.91|190.71|0
1641502200000|2022-01-06 20:50:00|193.15|190.95|194.03|191.83|194.03|191.83|193.15|190.95|0
1641502210000|2022-01-06 20:50:10|194.69|192.49|193.62|191.42|194.69|192.49|193.62|191.42|0
1641502220000|2022-01-06 20:50:20|193.38|191.18|192.67|190.47|193.38|191.18|192.67|190.47|0
1641502230000|2022-01-06 20:50:30|192.55|190.35|192.67|190.47|192.91|190.71|192.55|190.35|0
1641502240000|2022-01-06 20:50:40|192.79|190.59|193.15|190.95|193.15|190.95|192.55|190.35|0
1641502250000|2022-01-06 20:50:50|193.27|191.07|192.91|190.71|193.27|191.07|192.67|190.47|0
1641502260000|2022-01-06 20:51:00|193.03|190.83|192.79|190.59|193.03|190.83|192.79|190.59|0
1641502270000|2022-01-06 20:51:10|193.03|190.83|192.91|190.71|193.03|190.83|192.79|190.59|0
1641502280000|2022-01-06 20:51:20|193.27|191.07|193.38|191.18|193.62|191.42|193.27|191.07|0
1641502290000|2022-01-06 20:51:30|193.5|191.3|193.86|191.66|193.86|191.66|193.5|191.3|0
1641502300000|2022-01-06 20:51:40|193.38|191.18|192.91|190.71|193.38|191.18|192.91|190.71|0
1641502310000|2022-01-06 20:51:50|192.67|190.47|192.79|190.59|192.91|190.71|192.67|190.47|0
1641502320000|2022-01-06 20:52:00|193.15|190.95|192.67|190.47|193.15|190.95|192.67|190.47|0
1641502330000|2022-01-06 20:52:10|192.79|190.59|192.32|190.12|192.79|190.59|192.32|190.12|0
1641502340000|2022-01-06 20:52:20|192.44|190.24|192.55|190.35|192.55|190.35|192.32|190.12|0
1641502350000|2022-01-06 20:52:30|192.44|190.24|192.79|190.59|192.79|190.59|192.44|190.24|0
1641502360000|2022-01-06 20:52:40|193.03|190.83|193.03|190.83|193.03|190.83|192.91|190.71|0
1641502370000|2022-01-06 20:52:50|193.38|191.18|193.26|191.06|193.38|191.18|193.26|191.06|0
1641502380000|2022-01-06 20:53:00|193.38|191.18|193.03|190.83|193.38|191.18|192.91|190.71|0
1641502390000|2022-01-06 20:53:10|193.15|190.95|193.03|190.83|193.26|191.06|192.91|190.71|0
1641502400000|2022-01-06 20:53:20|192.91|190.71|193.26|191.06|193.26|191.06|192.91|190.71|0
1641502410000|2022-01-06 20:53:30|193.5|191.3|193.74|191.54|193.86|191.66|193.5|191.3|0
1641502420000|2022-01-06 20:53:40|193.62|191.42|193.5|191.3|193.62|191.42|193.5|191.3|0
1641502430000|2022-01-06 20:53:50|193.38|191.18|193.15|190.95|193.38|191.18|193.15|190.95|0
1641502440000|2022-01-06 20:54:00|193.38|191.18|193.15|190.95|193.38|191.18|193.15|190.95|0
1641502450000|2022-01-06 20:54:10|193.38|191.18|193.03|190.83|193.38|191.18|193.03|190.83|0
1641502460000|2022-01-06 20:54:20|193.15|190.95|193.26|191.06|193.26|191.06|193.03|190.83|0
1641502470000|2022-01-06 20:54:30|192.79|190.59|192.43|190.23|192.79|190.59|192.43|190.23|0
1641502480000|2022-01-06 20:54:40|192.32|190.12|192.32|190.12|192.32|190.12|192.32|190.12|0
1641502490000|2022-01-06 20:54:50|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641502500000|2022-01-06 20:55:00|192.32|190.12|191.96|189.76|192.32|190.12|191.84|189.64|0
1641502510000|2022-01-06 20:55:10|191.78|189.58|190.43|188.23|191.78|189.58|190.43|188.23|0
1641502520000|2022-01-06 20:55:20|190.9|188.7|190.9|188.7|191.02|188.82|190.9|188.7|0
1641502530000|2022-01-06 20:55:30|190.78|188.58|190.31|188.11|191.02|188.82|190.08|187.88|0
1641502540000|2022-01-06 20:55:40|189.96|187.76|189.96|187.76|190.19|187.99|189.96|187.76|0
1641502550000|2022-01-06 20:55:50|190.08|187.88|189.96|187.76|190.08|187.88|189.96|187.76|0
1641502560000|2022-01-06 20:56:00|190.08|187.88|190.19|187.99|190.19|187.99|189.96|187.76|0
1641502570000|2022-01-06 20:56:10|190.08|187.88|190.08|187.88|190.19|187.99|190.08|187.88|0
1641502580000|2022-01-06 20:56:20|189.96|187.76|189.61|187.41|189.96|187.76|189.61|187.41|0
1641502590000|2022-01-06 20:56:30|189.72|187.52|190.78|188.58|191.02|188.82|189.72|187.52|0
1641502600000|2022-01-06 20:56:40|190.66|188.46|191.02|188.82|191.14|188.94|190.66|188.46|0
1641502610000|2022-01-06 20:56:50|191.25|189.05|191.25|189.05|191.37|189.17|191.02|188.82|0
1641502620000|2022-01-06 20:57:00|191.02|188.82|191.25|189.05|191.25|189.05|191.02|188.82|0
1641502630000|2022-01-06 20:57:10|191.37|189.17|192.55|190.35|192.55|190.35|191.37|189.17|0
1641502640000|2022-01-06 20:57:20|192.79|190.59|193.02|190.82|193.03|190.83|192.79|190.59|0
1641502650000|2022-01-06 20:57:30|192.79|190.59|192.55|190.35|192.79|190.59|192.55|190.35|0
1641502660000|2022-01-06 20:57:40|192.67|190.47|193.62|191.42|193.62|191.42|192.67|190.47|0
1641502670000|2022-01-06 20:57:50|193.97|191.77|193.86|191.66|193.97|191.77|193.74|191.54|0
1641502680000|2022-01-06 20:58:00|193.38|191.18|193.5|191.3|193.5|191.3|193.38|191.18|0
1641502690000|2022-01-06 20:58:10|193.86|191.66|193.86|191.66|193.97|191.77|193.86|191.66|0
1641502700000|2022-01-06 20:58:20|193.62|191.42|193.74|191.54|193.74|191.54|193.5|191.3|0
1641502710000|2022-01-06 20:58:30|194.33|192.13|193.97|191.77|194.33|192.13|193.97|191.77|0
1641502720000|2022-01-06 20:58:40|193.85|191.65|193.26|191.06|193.85|191.65|193.26|191.06|0
1641502730000|2022-01-06 20:58:50|193.14|190.94|193.38|191.18|193.38|191.18|193.14|190.94|0
1641502740000|2022-01-06 20:59:00|193.14|190.94|192.91|190.71|193.14|190.94|192.79|190.59|0
1641502750000|2022-01-06 20:59:10|192.79|190.59|192.91|190.71|192.91|190.71|192.79|190.59|0
1641502760000|2022-01-06 20:59:20|192.79|190.59|192.43|190.23|193.02|190.82|192.43|190.23|0
1641502770000|2022-01-06 20:59:30|192.67|190.47|193.38|191.18|193.38|191.18|192.67|190.47|0
1641502780000|2022-01-06 20:59:40|193.14|190.94|193.97|191.77|193.97|191.77|193.14|190.94|0
1641502790000|2022-01-06 20:59:50|193.74|191.54|191.99|189.79|193.74|191.54|191.99|189.79|0
1641502810000|2022-01-06 21:00:10|192.35|190.15|192.7|190.5|192.7|190.5|192.35|190.15|0
1641502820000|2022-01-06 21:00:20|192.94|190.74|192.35|190.15|192.94|190.74|192.35|190.15|0
1641502830000|2022-01-06 21:00:30|192.11|189.91|191.75|189.55|192.11|189.91|191.75|189.55|0
1641502840000|2022-01-06 21:00:40|191.63|189.43|191.4|189.2|191.63|189.43|191.4|189.2|0
1641502850000|2022-01-06 21:00:50|191.52|189.32|191.63|189.43|191.75|189.55|191.52|189.32|0
1641502860000|2022-01-06 21:01:00|191.52|189.32|191.63|189.43|191.63|189.43|191.52|189.32|0
1641502870000|2022-01-06 21:01:10|191.75|189.55|192.11|189.91|192.11|189.91|191.75|189.55|0
1641502880000|2022-01-06 21:01:20|192.23|190.03|192.11|189.91|192.23|190.03|192.11|189.91|0
1641502890000|2022-01-06 21:01:30|192.23|190.03|191.4|189.2|192.23|190.03|191.4|189.2|0
1641502900000|2022-01-06 21:01:40|191.52|189.32|191.87|189.67|191.87|189.67|191.52|189.32|0
1641502910000|2022-01-06 21:01:50|191.99|189.79|192.23|190.03|192.23|190.03|191.99|189.79|0
1641502920000|2022-01-06 21:02:00|192.35|190.15|192.35|190.15|192.35|190.15|192.23|190.03|0
1641502930000|2022-01-06 21:02:10|192.58|190.38|192.7|190.5|192.82|190.62|192.46|190.26|0
1641502940000|2022-01-06 21:02:20|192.82|190.62|192.7|190.5|192.82|190.62|192.7|190.5|0
1641502950000|2022-01-06 21:02:30|192.58|190.38|192.35|190.15|192.58|190.38|192.35|190.15|0
1641502960000|2022-01-06 21:02:40|192.46|190.26|192.58|190.38|192.58|190.38|192.46|190.26|0
1641502970000|2022-01-06 21:02:50|192.82|190.62|192.46|190.26|192.82|190.62|192.46|190.26|0
1641502990000|2022-01-06 21:03:10|192.58|190.38|192.58|190.38|192.58|190.38|192.58|190.38|0
1641503000000|2022-01-06 21:03:20|192.46|190.26|192.46|190.26|192.46|190.26|192.46|190.26|0
1641503010000|2022-01-06 21:03:30|192.34|190.14|192.58|190.38|192.58|190.38|192.34|190.14|0
1641503020000|2022-01-06 21:03:40|192.7|190.5|192.7|190.5|192.7|190.5|192.7|190.5|0
1641503030000|2022-01-06 21:03:50|192.82|190.62|192.58|190.38|192.82|190.62|192.58|190.38|0
1641503040000|2022-01-06 21:04:00|192.7|190.5|192.82|190.62|192.94|190.74|192.7|190.5|0
1641503050000|2022-01-06 21:04:10|192.88|190.68|192.94|190.74|192.94|190.74|192.7|190.5|0
1641503060000|2022-01-06 21:04:20|192.82|190.62|193.06|190.86|193.06|190.86|192.82|190.62|0
1641503070000|2022-01-06 21:04:30|192.94|190.74|193.06|190.86|193.06|190.86|192.94|190.74|0
1641503080000|2022-01-06 21:04:40|192.94|190.74|192.82|190.62|192.94|190.74|192.82|190.62|0
1641503090000|2022-01-06 21:04:50|192.94|190.74|193.06|190.86|193.06|190.86|192.94|190.74|0
1641503100000|2022-01-06 21:05:00|192.94|190.74|192.94|190.74|192.94|190.74|192.94|190.74|0
1641503110000|2022-01-06 21:05:10|193.06|190.86|193.29|191.09|193.29|191.09|193.06|190.86|0
1641503120000|2022-01-06 21:05:20|193.18|190.98|193.18|190.98|193.18|190.98|193.06|190.86|0
1641503130000|2022-01-06 21:05:30|193.06|190.86|193.41|191.21|193.41|191.21|193.06|190.86|0
1641503140000|2022-01-06 21:05:40|193.53|191.33|193.65|191.45|193.65|191.45|193.53|191.33|0
1641503150000|2022-01-06 21:05:50|193.53|191.33|193.89|191.69|193.89|191.69|193.53|191.33|0
1641503160000|2022-01-06 21:06:00|193.77|191.57|193.53|191.33|193.77|191.57|193.41|191.21|0
1641503170000|2022-01-06 21:06:10|193.65|191.45|193.65|191.45|193.65|191.45|193.65|191.45|0
1641503180000|2022-01-06 21:06:20|193.53|191.33|193.29|191.09|193.53|191.33|193.29|191.09|0
1641503190000|2022-01-06 21:06:30|193.41|191.21|193.06|190.86|193.41|191.21|193.06|190.86|0
1641503200000|2022-01-06 21:06:40|192.94|190.74|192.94|190.74|192.94|190.74|192.94|190.74|0
1641503210000|2022-01-06 21:06:50|193.06|190.86|192.94|190.74|193.06|190.86|192.94|190.74|0
1641503230000|2022-01-06 21:07:10|193.06|190.86|192.94|190.74|193.06|190.86|192.94|190.74|0
1641503270000|2022-01-06 21:07:50|193.06|190.86|193.29|191.09|193.29|191.09|193.06|190.86|0
1641503280000|2022-01-06 21:08:00|193.17|190.97|193.41|191.21|193.41|191.21|193.17|190.97|0
1641503290000|2022-01-06 21:08:10|193.53|191.33|193.53|191.33|193.53|191.33|193.41|191.21|0
1641503300000|2022-01-06 21:08:20|193.65|191.45|194.37|192.17|194.37|192.17|193.65|191.45|0
1641503310000|2022-01-06 21:08:30|194.25|192.05|194.37|192.17|194.49|192.29|194.25|192.05|0
1641503320000|2022-01-06 21:08:40|194.25|192.05|194.13|191.93|194.37|192.17|194.13|191.93|0
1641503330000|2022-01-06 21:08:50|194.01|191.81|194.01|191.81|194.01|191.81|193.89|191.69|0
1641503350000|2022-01-06 21:09:10|193.89|191.69|193.29|191.09|194.01|191.81|193.29|191.09|0
1641503360000|2022-01-06 21:09:20|193.05|190.85|192.94|190.74|193.05|190.85|192.94|190.74|0
1641503370000|2022-01-06 21:09:30|192.99|190.79|193.05|190.85|193.05|190.85|192.94|190.74|0
1641503380000|2022-01-06 21:09:40|193.17|190.97|193.17|190.97|193.17|190.97|193.05|190.85|0
1641503390000|2022-01-06 21:09:50|193.41|191.21|193.65|191.45|193.65|191.45|193.29|191.09|0
1641503400000|2022-01-06 21:10:00|193.77|191.57|193.77|191.57|193.89|191.69|193.77|191.57|0
1641503410000|2022-01-06 21:10:10|193.65|191.45|193.77|191.57|193.77|191.57|193.53|191.33|0
1641503420000|2022-01-06 21:10:20|193.89|191.69|193.89|191.69|193.89|191.69|193.77|191.57|0
1641503430000|2022-01-06 21:10:30|194.01|191.81|194.01|191.81|194.13|191.93|193.89|191.69|0
1641503440000|2022-01-06 21:10:40|193.89|191.69|193.89|191.69|194.01|191.81|193.89|191.69|0
1641503450000|2022-01-06 21:10:50|193.77|191.57|193.89|191.69|193.89|191.69|193.77|191.57|0
1641503460000|2022-01-06 21:11:00|194.01|191.81|193.77|191.57|194.01|191.81|193.77|191.57|0
1641503470000|2022-01-06 21:11:10|193.89|191.69|193.77|191.57|193.89|191.69|193.77|191.57|0
1641503480000|2022-01-06 21:11:20|193.65|191.45|193.77|191.57|193.77|191.57|193.65|191.45|0
1641503490000|2022-01-06 21:11:30|193.65|191.45|193.77|191.57|193.77|191.57|193.65|191.45|0
1641503500000|2022-01-06 21:11:40|193.89|191.69|193.89|191.69|193.89|191.69|193.89|191.69|0
1641503510000|2022-01-06 21:11:50|194.13|191.93|194.01|191.81|194.13|191.93|194.01|191.81|0
1641503520000|2022-01-06 21:12:00|192.93|190.73|193.05|190.85|193.29|191.09|192.93|190.73|0
1641503530000|2022-01-06 21:12:10|193.17|190.97|193.41|191.21|193.41|191.21|193.17|190.97|0
1641503540000|2022-01-06 21:12:20|193.29|191.09|193.53|191.33|193.53|191.33|193.29|191.09|0
1641503550000|2022-01-06 21:12:30|193.65|191.45|193.89|191.69|193.89|191.69|193.65|191.45|0
1641503560000|2022-01-06 21:12:40|193.77|191.57|193.65|191.45|193.77|191.57|193.65|191.45|0
1641503570000|2022-01-06 21:12:50|193.77|191.57|193.77|191.57|193.77|191.57|193.77|191.57|0
1641503580000|2022-01-06 21:13:00|193.89|191.69|194.12|191.92|194.12|191.92|193.89|191.69|0
1641503590000|2022-01-06 21:13:10|194.24|192.04|194.24|192.04|194.24|192.04|194.12|191.92|0
1641503600000|2022-01-06 21:13:20|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1641503610000|2022-01-06 21:13:30|194.6|192.4|194.48|192.28|194.6|192.4|194.48|192.28|0
1641503620000|2022-01-06 21:13:40|194.36|192.16|194.24|192.04|194.36|192.16|194.24|192.04|0
1641503630000|2022-01-06 21:13:50|194.36|192.16|194.72|192.52|194.72|192.52|194.36|192.16|0
1641503640000|2022-01-06 21:14:00|194.84|192.64|194.96|192.76|194.96|192.76|194.84|192.64|0
1641503650000|2022-01-06 21:14:10|194.84|192.64|194.72|192.52|194.84|192.64|194.72|192.52|0
1641503660000|2022-01-06 21:14:20|194.48|192.28|194.24|192.04|194.48|192.28|194.24|192.04|0
1641503670000|2022-01-06 21:14:30|194|191.8|193.77|191.57|194|191.8|193.77|191.57|0
1641503680000|2022-01-06 21:14:40|193.89|191.69|194.12|191.92|194.12|191.92|193.89|191.69|0
1641503690000|2022-01-06 21:14:50|194|191.8|194|191.8|194.12|191.92|194|191.8|0
1641503710000|2022-01-06 21:15:10|194.36|191.56|194.12|191.32|194.36|191.56|194.12|191.32|0
1641503720000|2022-01-06 21:15:20|194.24|191.44|194.19|191.39|194.3|191.5|194.19|191.39|0
1641503730000|2022-01-06 21:15:30|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1641503740000|2022-01-06 21:15:40|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1641503750000|2022-01-06 21:15:50|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1641503760000|2022-01-06 21:16:00|194.07|191.27|194.07|191.27|194.12|191.32|194.07|191.27|0
1641503780000|2022-01-06 21:16:20|194|191.2|194.24|191.44|194.24|191.44|194|191.2|0
1641503790000|2022-01-06 21:16:30|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1641503800000|2022-01-06 21:16:40|194.42|191.62|194.36|191.56|194.42|191.62|194.3|191.5|0
1641503810000|2022-01-06 21:16:50|194.3|191.5|194.3|191.5|194.42|191.62|194.3|191.5|0
1641503820000|2022-01-06 21:17:00|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1641503840000|2022-01-06 21:17:20|194.3|191.5|194.36|191.56|194.36|191.56|194.3|191.5|0
1641503850000|2022-01-06 21:17:30|194.3|191.5|194.42|191.62|194.42|191.62|194.3|191.5|0
1641503860000|2022-01-06 21:17:40|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1641503870000|2022-01-06 21:17:50|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1641503880000|2022-01-06 21:18:00|194.72|191.92|194.66|191.86|194.78|191.98|194.66|191.86|0
1641503910000|2022-01-06 21:18:30|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1641503920000|2022-01-06 21:18:40|194.3|191.5|194.18|191.38|194.3|191.5|194.18|191.38|0
1641503930000|2022-01-06 21:18:50|194.24|191.44|194.24|191.44|194.3|191.5|194.24|191.44|0
1641503940000|2022-01-06 21:19:00|194.54|191.74|194.42|191.62|194.54|191.74|194.42|191.62|0
1641503950000|2022-01-06 21:19:10|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1641503960000|2022-01-06 21:19:20|194.66|191.86|194.6|191.8|194.66|191.86|194.6|191.8|0
1641503970000|2022-01-06 21:19:30|194.66|191.86|194.66|191.86|194.66|191.86|194.6|191.8|0
1641503980000|2022-01-06 21:19:40|194.54|191.74|194.42|191.62|194.54|191.74|194.42|191.62|0
1641504000000|2022-01-06 21:20:00|194.36|191.56|194.42|191.62|194.42|191.62|194.36|191.56|0
1641504010000|2022-01-06 21:20:10|194.54|191.74|194.42|191.62|194.54|191.74|194.42|191.62|0
1641504020000|2022-01-06 21:20:20|194.54|191.74|194.66|191.86|194.66|191.86|194.54|191.74|0
1641504030000|2022-01-06 21:20:30|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1641504040000|2022-01-06 21:20:40|194.42|191.62|194.54|191.74|194.54|191.74|194.42|191.62|0
1641504050000|2022-01-06 21:20:50|194.48|191.68|194.54|191.74|194.54|191.74|194.48|191.68|0
1641504060000|2022-01-06 21:21:00|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1641504080000|2022-01-06 21:21:20|194.48|191.68|194.42|191.62|194.48|191.68|194.42|191.62|0
1641504100000|2022-01-06 21:21:40|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1641504120000|2022-01-06 21:22:00|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1641504140000|2022-01-06 21:22:20|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1641504160000|2022-01-06 21:22:40|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1641504170000|2022-01-06 21:22:50|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1641504180000|2022-01-06 21:23:00|194.48|191.68|194.54|191.74|194.54|191.74|194.48|191.68|0
1641504190000|2022-01-06 21:23:10|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1641504210000|2022-01-06 21:23:30|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1641504220000|2022-01-06 21:23:40|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1641504230000|2022-01-06 21:23:50|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1641504260000|2022-01-06 21:24:20|194.83|192.03|194.9|192.1|194.9|192.1|194.83|192.03|0
1641504270000|2022-01-06 21:24:30|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1641504290000|2022-01-06 21:24:50|194.78|191.98|194.9|192.1|194.9|192.1|194.78|191.98|0
1641504300000|2022-01-06 21:25:00|195.02|192.22|195.02|192.22|195.14|192.34|195.02|192.22|0
1641504310000|2022-01-06 21:25:10|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1641504320000|2022-01-06 21:25:20|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641504330000|2022-01-06 21:25:30|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1641504340000|2022-01-06 21:25:40|194.95|192.15|195.02|192.22|195.02|192.22|194.9|192.1|0
1641504360000|2022-01-06 21:26:00|195.07|192.27|195.02|192.22|195.07|192.27|195.02|192.22|0
1641504370000|2022-01-06 21:26:10|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1641504400000|2022-01-06 21:26:40|194.78|191.98|194.9|192.1|194.9|192.1|194.78|191.98|0
1641504420000|2022-01-06 21:27:00|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641504460000|2022-01-06 21:27:40|195.13|192.33|195.02|192.22|195.13|192.33|195.02|192.22|0
1641504470000|2022-01-06 21:27:50|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1641504490000|2022-01-06 21:28:10|195.13|192.33|195.13|192.33|195.13|192.33|195.13|192.33|0
1641504500000|2022-01-06 21:28:20|195.01|192.21|195.01|192.21|195.07|192.27|195.01|192.21|0
1641504510000|2022-01-06 21:28:30|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1641504520000|2022-01-06 21:28:40|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1641504530000|2022-01-06 21:28:50|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1641504550000|2022-01-06 21:29:10|195.01|192.21|194.89|192.09|195.01|192.21|194.89|192.09|0
1641504560000|2022-01-06 21:29:20|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1641504570000|2022-01-06 21:29:30|194.83|192.03|194.78|191.98|194.83|192.03|194.78|191.98|0
1641504590000|2022-01-06 21:29:50|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1641504600000|2022-01-06 21:30:00|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1641504610000|2022-01-06 21:30:10|194.77|191.97|195.01|192.21|195.01|192.21|194.77|191.97|0
1641504620000|2022-01-06 21:30:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1641504630000|2022-01-06 21:30:30|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1641504640000|2022-01-06 21:30:40|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1641504660000|2022-01-06 21:31:00|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1641504680000|2022-01-06 21:31:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1641504710000|2022-01-06 21:31:50|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1641504740000|2022-01-06 21:32:20|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1641504790000|2022-01-06 21:33:10|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1641504800000|2022-01-06 21:33:20|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1641504810000|2022-01-06 21:33:30|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1641504840000|2022-01-06 21:34:00|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1641504850000|2022-01-06 21:34:10|194.3|191.5|194.18|191.38|194.3|191.5|194.18|191.38|0
1641504870000|2022-01-06 21:34:30|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1641504880000|2022-01-06 21:34:40|194.23|191.43|194.3|191.5|194.3|191.5|194.18|191.38|0
1641504900000|2022-01-06 21:35:00|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1641504910000|2022-01-06 21:35:10|194.53|191.73|194.77|191.97|194.77|191.97|194.53|191.73|0
1641504920000|2022-01-06 21:35:20|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1641505000000|2022-01-06 21:36:40|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1641505010000|2022-01-06 21:36:50|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1641505020000|2022-01-06 21:37:00|194.17|191.37|194.17|191.37|194.17|191.37|194.17|191.37|0
1641505030000|2022-01-06 21:37:10|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1641505050000|2022-01-06 21:37:30|193.7|190.9|193.82|191.02|193.82|191.02|193.7|190.9|0
1641505060000|2022-01-06 21:37:40|193.7|190.9|193.82|191.02|193.82|191.02|193.7|190.9|0
1641505070000|2022-01-06 21:37:50|193.7|190.9|193.94|191.14|193.94|191.14|193.7|190.9|0
1641505090000|2022-01-06 21:38:10|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1641505100000|2022-01-06 21:38:20|193.58|190.78|193.58|190.78|193.58|190.78|193.58|190.78|0
1641505110000|2022-01-06 21:38:30|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1641505120000|2022-01-06 21:38:40|193.64|190.84|193.7|190.9|193.7|190.9|193.64|190.84|0
1641505130000|2022-01-06 21:38:50|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1641505140000|2022-01-06 21:39:00|193.58|190.78|193.58|190.78|193.7|190.9|193.58|190.78|0
1641505160000|2022-01-06 21:39:20|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1641505170000|2022-01-06 21:39:30|193.58|190.78|193.58|190.78|193.58|190.78|193.58|190.78|0
1641505180000|2022-01-06 21:39:40|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1641505190000|2022-01-06 21:39:50|193.82|191.02|193.82|191.02|193.82|191.02|193.82|191.02|0
1641505200000|2022-01-06 21:40:00|193.75|190.95|193.87|191.07|193.94|191.14|193.75|190.95|0
1641505210000|2022-01-06 21:40:10|193.94|191.14|194.17|191.37|194.17|191.37|193.93|191.13|0
1641505220000|2022-01-06 21:40:20|194.05|191.25|193.82|191.02|194.05|191.25|193.82|191.02|0
1641505230000|2022-01-06 21:40:30|193.93|191.13|193.87|191.07|193.93|191.13|193.82|191.02|0
1641505240000|2022-01-06 21:40:40|193.93|191.13|193.82|191.02|193.93|191.13|193.82|191.02|0
1641505260000|2022-01-06 21:41:00|193.93|191.13|194.05|191.25|194.05|191.25|193.93|191.13|0
1641505270000|2022-01-06 21:41:10|194.11|191.31|194.17|191.37|194.17|191.37|193.87|191.07|0
1641505280000|2022-01-06 21:41:20|194.05|191.25|194.05|191.25|194.17|191.37|194.05|191.25|0
1641505290000|2022-01-06 21:41:30|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1641505300000|2022-01-06 21:41:40|193.99|191.19|194.17|191.37|194.17|191.37|193.99|191.19|0
1641505310000|2022-01-06 21:41:50|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1641505320000|2022-01-06 21:42:00|194.41|191.61|194.53|191.73|194.53|191.73|194.41|191.61|0
1641505330000|2022-01-06 21:42:10|194.65|191.85|194.53|191.73|194.65|191.85|194.53|191.73|0
1641505340000|2022-01-06 21:42:20|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1641505360000|2022-01-06 21:42:40|194.53|191.73|194.65|191.85|194.65|191.85|194.53|191.73|0
1641505380000|2022-01-06 21:43:00|194.77|191.97|194.89|192.09|194.89|192.09|194.77|191.97|0
1641505390000|2022-01-06 21:43:10|194.77|191.97|194.77|191.97|194.89|192.09|194.77|191.97|0
1641505400000|2022-01-06 21:43:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1641505410000|2022-01-06 21:43:30|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1641505440000|2022-01-06 21:44:00|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1641505450000|2022-01-06 21:44:10|195.13|192.33|195.25|192.45|195.25|192.45|195.13|192.33|0
1641505480000|2022-01-06 21:44:40|195.13|192.33|195.01|192.21|195.13|192.33|195.01|192.21|0
1641505500000|2022-01-06 21:45:00|195.13|192.33|195.13|192.33|195.13|192.33|195.13|192.33|0
1641505520000|2022-01-06 21:45:20|195.18|192.38|195.25|192.45|195.25|192.45|195.13|192.33|0
1641505580000|2022-01-06 21:46:20|195.48|192.68|195.36|192.56|195.48|192.68|195.36|192.56|0
1641505590000|2022-01-06 21:46:30|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1641505610000|2022-01-06 21:46:50|195.13|192.33|195.24|192.44|195.25|192.45|195.13|192.33|0
1641505640000|2022-01-06 21:47:20|195.18|192.38|195.18|192.38|195.24|192.44|195.18|192.38|0
1641505650000|2022-01-06 21:47:30|195.13|192.33|195.13|192.33|195.24|192.44|195.13|192.33|0
1641505660000|2022-01-06 21:47:40|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1641505700000|2022-01-06 21:48:20|195.06|192.26|195.06|192.26|195.06|192.26|195.06|192.26|0
1641505710000|2022-01-06 21:48:30|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1641505720000|2022-01-06 21:48:40|195|192.2|195|192.2|195|192.2|195|192.2|0
1641505980000|2022-01-06 21:53:00|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1641505990000|2022-01-06 21:53:10|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1641506010000|2022-01-06 21:53:30|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1641506040000|2022-01-06 21:54:00|195.54|192.74|195.54|192.74|195.54|192.74|195.48|192.68|0
1641506050000|2022-01-06 21:54:10|195.6|192.8|195.48|192.68|195.6|192.8|195.48|192.68|0
1641506060000|2022-01-06 21:54:20|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1641506070000|2022-01-06 21:54:30|195.72|192.92|195.84|193.04|195.84|193.04|195.72|192.92|0
1641506080000|2022-01-06 21:54:40|195.72|192.92|195.66|192.86|195.72|192.92|195.66|192.86|0
1641506090000|2022-01-06 21:54:50|195.6|192.8|195.72|192.92|195.72|192.92|195.6|192.8|0
1641506100000|2022-01-06 21:55:00|195.6|192.8|195.48|192.68|195.6|192.8|195.48|192.68|0
1641506110000|2022-01-06 21:55:10|195.36|192.56|195.24|192.44|195.36|192.56|195.24|192.44|0
1641506120000|2022-01-06 21:55:20|195.18|192.38|195.12|192.32|195.18|192.38|195.12|192.32|0
1641506140000|2022-01-06 21:55:40|195|192.2|195.24|192.44|195.24|192.44|195|192.2|0
1641506150000|2022-01-06 21:55:50|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1641506160000|2022-01-06 21:56:00|195.24|192.44|195.36|192.56|195.36|192.56|195.24|192.44|0
1641506250000|2022-01-06 21:57:30|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1641506260000|2022-01-06 21:57:40|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1641506280000|2022-01-06 21:58:00|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1641506290000|2022-01-06 21:58:10|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1641506360000|2022-01-06 21:59:20|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1641506370000|2022-01-06 21:59:30|195.48|192.68|195.36|192.56|195.48|192.68|195.36|192.56|0
1641506390000|2022-01-06 21:59:50|195.3|192.5|195.3|192.5|195.42|192.62|195.3|192.5|0
1641506400000|2022-01-06 22:00:00|195.37|192.57|195.56|192.76|195.56|192.76|195.37|192.57|0
1641506410000|2022-01-06 22:00:10|195.28|192.48|195.28|192.48|195.28|192.48|195.28|192.48|0
1641506580000|2022-01-06 22:03:00|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1641506660000|2022-01-06 22:04:20|195.31|192.51|195.31|192.51|195.31|192.51|195.31|192.51|0
1641506680000|2022-01-06 22:04:40|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1641506710000|2022-01-06 22:05:10|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1641506770000|2022-01-06 22:06:10|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1641506780000|2022-01-06 22:06:20|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1641506810000|2022-01-06 22:06:50|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1641507000000|2022-01-06 22:10:00|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1641507050000|2022-01-06 22:10:50|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1641507110000|2022-01-06 22:11:50|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1641507230000|2022-01-06 22:13:50|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1641507280000|2022-01-06 22:14:40|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1641507330000|2022-01-06 22:15:30|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1641507380000|2022-01-06 22:16:20|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1641507700000|2022-01-06 22:21:40|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1641507990000|2022-01-06 22:26:30|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1641508080000|2022-01-06 22:28:00|195.55|192.75|195.41|192.61|195.55|192.75|195.41|192.61|0
1641508090000|2022-01-06 22:28:10|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1641508100000|2022-01-06 22:28:20|195.41|192.61|195.3|192.5|195.41|192.61|195.3|192.5|0
1641508110000|2022-01-06 22:28:30|195.28|192.48|195.41|192.61|195.44|192.64|195.28|192.48|0
1641508120000|2022-01-06 22:28:40|195.22|192.42|195.13|192.33|195.22|192.42|195.13|192.33|0
1641508130000|2022-01-06 22:28:50|195.35|192.55|195.3|192.5|195.35|192.55|195.3|192.5|0
1641508160000|2022-01-06 22:29:20|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1641508170000|2022-01-06 22:29:30|195.33|192.53|195.33|192.53|195.33|192.53|195.33|192.53|0
1641508200000|2022-01-06 22:30:00|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1641508740000|2022-01-06 22:39:00|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1641508770000|2022-01-06 22:39:30|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1641508790000|2022-01-06 22:39:50|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1641508860000|2022-01-06 22:41:00|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1641508870000|2022-01-06 22:41:10|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1641509350000|2022-01-06 22:49:10|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1641509430000|2022-01-06 22:50:30|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1641509480000|2022-01-06 22:51:20|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1641509490000|2022-01-06 22:51:30|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1641509510000|2022-01-06 22:51:50|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1641509520000|2022-01-06 22:52:00|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1641509550000|2022-01-06 22:52:30|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1641509700000|2022-01-06 22:55:00|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1641509710000|2022-01-06 22:55:10|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1641509770000|2022-01-06 22:56:10|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1641509850000|2022-01-06 22:57:30|195.52|192.72|195.52|192.72|195.55|192.75|195.52|192.72|0
1641509870000|2022-01-06 22:57:50|195.53|192.73|195.58|192.78|195.58|192.78|195.53|192.73|0
1641509920000|2022-01-06 22:58:40|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1641509950000|2022-01-06 22:59:10|195.55|192.75|195.6|192.8|195.78|192.98|195.55|192.75|0
1641509980000|2022-01-06 22:59:40|195.78|192.98|195.79|192.99|195.79|192.99|195.78|192.98|0
1641510000000|2022-01-06 23:00:00|197.19|194.39|197.55|194.75|197.91|195.11|197.19|194.39|0
1641510010000|2022-01-06 23:00:10|197.19|194.39|197.07|194.27|197.19|194.39|197.01|194.21|0
1641510020000|2022-01-06 23:00:20|197.13|194.33|197.07|194.27|197.13|194.33|197.07|194.27|0
1641510030000|2022-01-06 23:00:30|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1641510040000|2022-01-06 23:00:40|197.43|194.63|197.55|194.75|197.55|194.75|197.43|194.63|0
1641510050000|2022-01-06 23:00:50|197.61|194.81|197.61|194.81|197.73|194.93|197.61|194.81|0
1641510060000|2022-01-06 23:01:00|197.55|194.75|197.67|194.87|197.67|194.87|197.55|194.75|0
1641510070000|2022-01-06 23:01:10|197.43|194.63|197.25|194.45|197.43|194.63|197.25|194.45|0
1641510080000|2022-01-06 23:01:20|197.13|194.33|197.07|194.27|197.13|194.33|197.07|194.27|0
1641510090000|2022-01-06 23:01:30|197.01|194.21|197.07|194.27|197.07|194.27|196.89|194.09|0
1641510100000|2022-01-06 23:01:40|197.13|194.33|197.25|194.45|197.25|194.45|197.13|194.33|0
1641510120000|2022-01-06 23:02:00|197.01|194.21|197.07|194.27|197.07|194.27|197.01|194.21|0
1641510130000|2022-01-06 23:02:10|197.13|194.33|197.13|194.33|197.19|194.39|197.13|194.33|0
1641510160000|2022-01-06 23:02:40|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1641510170000|2022-01-06 23:02:50|197.07|194.27|197.13|194.33|197.13|194.33|197.07|194.27|0
1641510180000|2022-01-06 23:03:00|197.01|194.21|197.13|194.33|197.13|194.33|197.01|194.21|0
1641510190000|2022-01-06 23:03:10|197.01|194.21|197.01|194.21|197.07|194.27|197.01|194.21|0
1641510200000|2022-01-06 23:03:20|197.07|194.27|197.01|194.21|197.07|194.27|197.01|194.21|0
1641510210000|2022-01-06 23:03:30|196.82|194.02|196.89|194.09|196.89|194.09|196.82|194.02|0
1641510220000|2022-01-06 23:03:40|196.82|194.02|196.89|194.09|196.89|194.09|196.82|194.02|0
1641510230000|2022-01-06 23:03:50|197.01|194.21|197.13|194.33|197.13|194.33|197.01|194.21|0
1641510240000|2022-01-06 23:04:00|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1641510250000|2022-01-06 23:04:10|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1641510260000|2022-01-06 23:04:20|197.01|194.21|196.89|194.09|197.07|194.27|196.89|194.09|0
1641510270000|2022-01-06 23:04:30|196.82|194.02|196.77|193.97|196.82|194.02|196.77|193.97|0
1641510280000|2022-01-06 23:04:40|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1641510290000|2022-01-06 23:04:50|197.01|194.21|196.89|194.09|197.01|194.21|196.89|194.09|0
1641510300000|2022-01-06 23:05:00|196.82|194.02|197.01|194.21|197.01|194.21|196.82|194.02|0
1641510310000|2022-01-06 23:05:10|197.19|194.39|197.13|194.33|197.19|194.39|197.06|194.26|0
1641510320000|2022-01-06 23:05:20|197.18|194.38|197.13|194.33|197.18|194.38|197.13|194.33|0
1641510330000|2022-01-06 23:05:30|197.18|194.38|197.25|194.45|197.25|194.45|197.18|194.38|0
1641510340000|2022-01-06 23:05:40|197.18|194.38|197.06|194.26|197.18|194.38|197.06|194.26|0
1641510350000|2022-01-06 23:05:50|197.01|194.21|197.13|194.33|197.13|194.33|197.01|194.21|0
1641510360000|2022-01-06 23:06:00|197.01|194.21|197.13|194.33|197.13|194.33|197.01|194.21|0
1641510370000|2022-01-06 23:06:10|197.06|194.26|197.25|194.45|197.25|194.45|197.06|194.26|0
1641510380000|2022-01-06 23:06:20|197.37|194.57|197.37|194.57|197.37|194.57|197.25|194.45|0
1641510390000|2022-01-06 23:06:30|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1641510400000|2022-01-06 23:06:40|197.18|194.38|197.13|194.33|197.18|194.38|197.13|194.33|0
1641510410000|2022-01-06 23:06:50|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1641510420000|2022-01-06 23:07:00|197.3|194.5|197.49|194.69|197.49|194.69|197.3|194.5|0
1641510430000|2022-01-06 23:07:10|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1641510450000|2022-01-06 23:07:30|197.49|194.69|197.37|194.57|197.49|194.69|197.37|194.57|0
1641510460000|2022-01-06 23:07:40|197.49|194.69|197.37|194.57|197.49|194.69|197.37|194.57|0
1641510470000|2022-01-06 23:07:50|197.3|194.5|197.25|194.45|197.3|194.5|197.25|194.45|0
1641510480000|2022-01-06 23:08:00|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1641510500000|2022-01-06 23:08:20|197.01|194.21|196.89|194.09|197.01|194.21|196.89|194.09|0
1641510520000|2022-01-06 23:08:40|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1641510530000|2022-01-06 23:08:50|196.82|194.02|196.88|194.08|196.88|194.08|196.82|194.02|0
1641510540000|2022-01-06 23:09:00|196.82|194.02|197.01|194.21|197.01|194.21|196.82|194.02|0
1641510550000|2022-01-06 23:09:10|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1641510560000|2022-01-06 23:09:20|197|194.2|197.13|194.33|197.13|194.33|197|194.2|0
1641510570000|2022-01-06 23:09:30|197.25|194.45|197.37|194.57|197.37|194.57|197.25|194.45|0
1641510580000|2022-01-06 23:09:40|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1641510590000|2022-01-06 23:09:50|197.37|194.57|197.37|194.57|197.42|194.62|197.37|194.57|0
1641510600000|2022-01-06 23:10:00|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641510610000|2022-01-06 23:10:10|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1641510620000|2022-01-06 23:10:20|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641510630000|2022-01-06 23:10:30|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1641510650000|2022-01-06 23:10:50|197.49|194.69|197.37|194.57|197.49|194.69|197.37|194.57|0
1641510670000|2022-01-06 23:11:10|197.42|194.62|197.37|194.57|197.42|194.62|197.37|194.57|0
1641510680000|2022-01-06 23:11:20|197.61|194.81|197.49|194.69|197.61|194.81|197.49|194.69|0
1641510690000|2022-01-06 23:11:30|197.37|194.57|197.36|194.56|197.37|194.57|197.36|194.56|0
1641510700000|2022-01-06 23:11:40|197.42|194.62|197.49|194.69|197.49|194.69|197.42|194.62|0
1641510720000|2022-01-06 23:12:00|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1641510730000|2022-01-06 23:12:10|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641510750000|2022-01-06 23:12:30|197.42|194.62|197.36|194.56|197.42|194.62|197.36|194.56|0
1641510760000|2022-01-06 23:12:40|197.42|194.62|197.48|194.68|197.48|194.68|197.42|194.62|0
1641510780000|2022-01-06 23:13:00|197.42|194.62|197.48|194.68|197.48|194.68|197.42|194.62|0
1641510810000|2022-01-06 23:13:30|197.36|194.56|197.42|194.62|197.42|194.62|197.36|194.56|0
1641510820000|2022-01-06 23:13:40|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1641510830000|2022-01-06 23:13:50|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641510840000|2022-01-06 23:14:00|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1641510850000|2022-01-06 23:14:10|197.42|194.62|197.36|194.56|197.42|194.62|197.36|194.56|0
1641510870000|2022-01-06 23:14:30|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1641510880000|2022-01-06 23:14:40|197.12|194.32|197|194.2|197.12|194.32|197|194.2|0
1641510890000|2022-01-06 23:14:50|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1641510900000|2022-01-06 23:15:00|196.52|193.72|196.4|193.6|196.52|193.72|196.4|193.6|0
1641510910000|2022-01-06 23:15:10|196.28|193.48|196.76|193.96|196.76|193.96|196.28|193.48|0
1641510920000|2022-01-06 23:15:20|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1641510930000|2022-01-06 23:15:30|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1641510940000|2022-01-06 23:15:40|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1641510950000|2022-01-06 23:15:50|196.82|194.02|196.88|194.08|196.88|194.08|196.82|194.02|0
1641510970000|2022-01-06 23:16:10|196.82|194.02|197|194.2|197|194.2|196.82|194.02|0
1641510980000|2022-01-06 23:16:20|196.88|194.08|196.76|193.96|196.88|194.08|196.64|193.84|0
1641510990000|2022-01-06 23:16:30|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1641511000000|2022-01-06 23:16:40|196.64|193.84|196.76|193.96|196.76|193.96|196.64|193.84|0
1641511010000|2022-01-06 23:16:50|196.88|194.08|196.88|194.08|196.88|194.08|196.76|193.96|0
1641511020000|2022-01-06 23:17:00|196.82|194.02|196.88|194.08|196.88|194.08|196.82|194.02|0
1641511030000|2022-01-06 23:17:10|197|194.2|197|194.2|197|194.2|196.88|194.08|0
1641511040000|2022-01-06 23:17:20|197.12|194.32|197|194.2|197.12|194.32|197|194.2|0
1641511050000|2022-01-06 23:17:30|197.12|194.32|197|194.2|197.12|194.32|197|194.2|0
1641511070000|2022-01-06 23:17:50|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1641511080000|2022-01-06 23:18:00|197|194.2|196.88|194.08|197|194.2|196.88|194.08|0
1641511090000|2022-01-06 23:18:10|197|194.2|197|194.2|197|194.2|197|194.2|0
1641511100000|2022-01-06 23:18:20|197.24|194.44|197.36|194.56|197.36|194.56|197.24|194.44|0
1641511110000|2022-01-06 23:18:30|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1641511130000|2022-01-06 23:18:50|197.6|194.8|197.48|194.68|197.6|194.8|197.48|194.68|0
1641511140000|2022-01-06 23:19:00|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641511150000|2022-01-06 23:19:10|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1641511160000|2022-01-06 23:19:20|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1641511170000|2022-01-06 23:19:30|197|194.2|197.24|194.44|197.24|194.44|197|194.2|0
1641511180000|2022-01-06 23:19:40|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641511190000|2022-01-06 23:19:50|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1641511200000|2022-01-06 23:20:00|197.6|194.8|197.48|194.68|197.6|194.8|197.48|194.68|0
1641511210000|2022-01-06 23:20:10|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1641511220000|2022-01-06 23:20:20|197.72|194.92|197.48|194.68|197.72|194.92|197.48|194.68|0
1641511230000|2022-01-06 23:20:30|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1641511240000|2022-01-06 23:20:40|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1641511250000|2022-01-06 23:20:50|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1641511260000|2022-01-06 23:21:00|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1641511270000|2022-01-06 23:21:10|197.6|194.8|197.72|194.92|197.72|194.92|197.6|194.8|0
1641511280000|2022-01-06 23:21:20|197.84|195.04|197.36|194.56|197.84|195.04|197.36|194.56|0
1641511290000|2022-01-06 23:21:30|197.24|194.44|197.24|194.44|197.36|194.56|197.24|194.44|0
1641511320000|2022-01-06 23:22:00|197.36|194.56|197.48|194.68|197.48|194.68|197.36|194.56|0
1641511330000|2022-01-06 23:22:10|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641511340000|2022-01-06 23:22:20|197.24|194.44|197.12|194.32|197.24|194.44|197|194.2|0
1641511360000|2022-01-06 23:22:40|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1641511370000|2022-01-06 23:22:50|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1641511380000|2022-01-06 23:23:00|197.06|194.26|197|194.2|197.06|194.26|197|194.2|0
1641511400000|2022-01-06 23:23:20|197.12|194.32|197|194.2|197.12|194.32|197|194.2|0
1641511420000|2022-01-06 23:23:40|196.94|194.14|197.06|194.26|197.12|194.32|196.94|194.14|0
1641511430000|2022-01-06 23:23:50|197.12|194.32|197|194.2|197.12|194.32|197|194.2|0
1641511470000|2022-01-06 23:24:30|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1641511480000|2022-01-06 23:24:40|197|194.2|197|194.2|197|194.2|197|194.2|0
1641511500000|2022-01-06 23:25:00|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1641511510000|2022-01-06 23:25:10|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641511540000|2022-01-06 23:25:40|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1641511560000|2022-01-06 23:26:00|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1641511590000|2022-01-06 23:26:30|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1641511600000|2022-01-06 23:26:40|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1641511610000|2022-01-06 23:26:50|197|194.2|196.88|194.08|197|194.2|196.88|194.08|0
1641511620000|2022-01-06 23:27:00|197|194.2|197.12|194.32|197.12|194.32|197|194.2|0
1641511630000|2022-01-06 23:27:10|197.24|194.44|197.12|194.32|197.24|194.44|197.05|194.25|0
1641511640000|2022-01-06 23:27:20|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1641511650000|2022-01-06 23:27:30|197.36|194.56|197.24|194.44|197.36|194.56|197.24|194.44|0
1641511660000|2022-01-06 23:27:40|197.36|194.56|197.48|194.68|197.48|194.68|197.36|194.56|0
1641511670000|2022-01-06 23:27:50|197.24|194.44|197.36|194.56|197.36|194.56|197.24|194.44|0
1641511690000|2022-01-06 23:28:10|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1641511700000|2022-01-06 23:28:20|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641511710000|2022-01-06 23:28:30|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1641511720000|2022-01-06 23:28:40|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641511730000|2022-01-06 23:28:50|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1641511740000|2022-01-06 23:29:00|197.36|194.56|197.24|194.44|197.36|194.56|197.24|194.44|0
1641511750000|2022-01-06 23:29:10|197.36|194.56|197.24|194.44|197.36|194.56|197.24|194.44|0
1641511760000|2022-01-06 23:29:20|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1641511780000|2022-01-06 23:29:40|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1641511790000|2022-01-06 23:29:50|197.36|194.56|197.48|194.68|197.48|194.68|197.36|194.56|0
1641511800000|2022-01-06 23:30:00|197.6|194.8|197.84|195.04|197.96|195.16|197.6|194.8|0
1641511810000|2022-01-06 23:30:10|197.96|195.16|197.6|194.8|198.08|195.28|197.6|194.8|0
1641511820000|2022-01-06 23:30:20|197.72|194.92|197.48|194.68|197.72|194.92|197.48|194.68|0
1641511830000|2022-01-06 23:30:30|197.36|194.56|197.24|194.44|197.36|194.56|197.24|194.44|0
1641511840000|2022-01-06 23:30:40|197.12|194.32|196.99|194.19|197.12|194.32|196.99|194.19|0
1641511850000|2022-01-06 23:30:50|197.12|194.32|196.99|194.19|197.12|194.32|196.99|194.19|0
1641511860000|2022-01-06 23:31:00|197.11|194.31|196.99|194.19|197.11|194.31|196.99|194.19|0
1641511870000|2022-01-06 23:31:10|197.11|194.31|197.24|194.44|197.24|194.44|197.11|194.31|0
1641511880000|2022-01-06 23:31:20|197.36|194.56|197.24|194.44|197.36|194.56|197.24|194.44|0
1641511890000|2022-01-06 23:31:30|197.36|194.56|197.23|194.43|197.36|194.56|197.23|194.43|0
1641511900000|2022-01-06 23:31:40|197.36|194.56|197.23|194.43|197.36|194.56|197.23|194.43|0
1641511910000|2022-01-06 23:31:50|197.36|194.56|197.36|194.56|197.36|194.56|197.29|194.49|0
1641511920000|2022-01-06 23:32:00|197.23|194.43|197.17|194.37|197.23|194.43|197.17|194.37|0
1641511930000|2022-01-06 23:32:10|197.23|194.43|197.11|194.31|197.36|194.56|197.11|194.31|0
1641511950000|2022-01-06 23:32:30|197.23|194.43|197.11|194.31|197.23|194.43|196.99|194.19|0
1641511960000|2022-01-06 23:32:40|196.99|194.19|197.11|194.31|197.11|194.31|196.99|194.19|0
1641511970000|2022-01-06 23:32:50|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1641511980000|2022-01-06 23:33:00|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1641512010000|2022-01-06 23:33:30|197.11|194.31|197.23|194.43|197.23|194.43|197.11|194.31|0
1641512020000|2022-01-06 23:33:40|197.35|194.55|197.35|194.55|197.35|194.55|197.23|194.43|0
1641512040000|2022-01-06 23:34:00|197.47|194.67|197.35|194.55|197.47|194.67|197.35|194.55|0
1641512050000|2022-01-06 23:34:10|197.47|194.67|197.47|194.67|197.47|194.67|197.47|194.67|0
1641512060000|2022-01-06 23:34:20|197.35|194.55|197.47|194.67|197.47|194.67|197.35|194.55|0
1641512070000|2022-01-06 23:34:30|197.35|194.55|197.47|194.67|197.47|194.67|197.35|194.55|0
1641512080000|2022-01-06 23:34:40|197.53|194.73|197.59|194.79|197.59|194.79|197.53|194.73|0
1641512090000|2022-01-06 23:34:50|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1641512100000|2022-01-06 23:35:00|197.59|194.79|197.72|194.92|197.72|194.92|197.59|194.79|0
1641512110000|2022-01-06 23:35:10|197.77|194.97|197.72|194.92|197.77|194.97|197.72|194.92|0
1641512120000|2022-01-06 23:35:20|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1641512130000|2022-01-06 23:35:30|197.65|194.85|197.71|194.91|197.71|194.91|197.65|194.85|0
1641512140000|2022-01-06 23:35:40|197.65|194.85|197.59|194.79|197.65|194.85|197.59|194.79|0
1641512150000|2022-01-06 23:35:50|197.47|194.67|197.59|194.79|197.59|194.79|197.47|194.67|0
1641512160000|2022-01-06 23:36:00|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1641512170000|2022-01-06 23:36:10|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1641512180000|2022-01-06 23:36:20|197.65|194.85|197.59|194.79|197.65|194.85|197.59|194.79|0
1641512190000|2022-01-06 23:36:30|197.65|194.85|197.71|194.91|197.71|194.91|197.65|194.85|0
1641512200000|2022-01-06 23:36:40|197.59|194.79|197.71|194.91|197.71|194.91|197.59|194.79|0
1641512210000|2022-01-06 23:36:50|197.65|194.85|197.59|194.79|197.65|194.85|197.59|194.79|0
1641512220000|2022-01-06 23:37:00|197.71|194.91|197.83|195.03|197.83|195.03|197.71|194.91|0
1641512230000|2022-01-06 23:37:10|197.89|195.09|197.83|195.03|197.96|195.16|197.83|195.03|0
1641512240000|2022-01-06 23:37:20|197.89|195.09|197.96|195.16|197.96|195.16|197.83|195.03|0
1641512250000|2022-01-06 23:37:30|197.83|195.03|197.96|195.16|197.96|195.16|197.83|195.03|0
1641512270000|2022-01-06 23:37:50|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641512280000|2022-01-06 23:38:00|197.96|195.16|198.08|195.28|198.08|195.28|197.96|195.16|0
1641512290000|2022-01-06 23:38:10|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1641512310000|2022-01-06 23:38:30|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1641512330000|2022-01-06 23:38:50|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641512340000|2022-01-06 23:39:00|198.13|195.33|198.2|195.4|198.2|195.4|198.13|195.33|0
1641512350000|2022-01-06 23:39:10|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641512360000|2022-01-06 23:39:20|197.95|195.15|198.08|195.28|198.08|195.28|197.95|195.15|0
1641512370000|2022-01-06 23:39:30|197.95|195.15|198.01|195.21|198.01|195.21|197.95|195.15|0
1641512380000|2022-01-06 23:39:40|198.07|195.27|197.89|195.09|198.07|195.27|197.83|195.03|0
1641512390000|2022-01-06 23:39:50|197.95|195.15|197.89|195.09|197.95|195.15|197.89|195.09|0
1641512400000|2022-01-06 23:40:00|197.95|195.15|197.95|195.15|198.07|195.27|197.95|195.15|0
1641512410000|2022-01-06 23:40:10|198.01|195.21|197.95|195.15|198.01|195.21|197.95|195.15|0
1641512430000|2022-01-06 23:40:30|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1641512440000|2022-01-06 23:40:40|197.95|195.15|197.83|195.03|197.95|195.15|197.83|195.03|0
1641512470000|2022-01-06 23:41:10|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1641512510000|2022-01-06 23:41:50|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1641512520000|2022-01-06 23:42:00|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1641512530000|2022-01-06 23:42:10|197.89|195.09|197.83|195.03|197.89|195.09|197.83|195.03|0
1641512540000|2022-01-06 23:42:20|197.77|194.97|197.77|194.97|197.77|194.97|197.77|194.97|0
1641512550000|2022-01-06 23:42:30|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1641512560000|2022-01-06 23:42:40|197.77|194.97|197.77|194.97|197.77|194.97|197.77|194.97|0
1641512570000|2022-01-06 23:42:50|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1641512580000|2022-01-06 23:43:00|197.47|194.67|197.41|194.61|197.47|194.67|197.35|194.55|0
1641512590000|2022-01-06 23:43:10|197.47|194.67|197.41|194.61|197.47|194.67|197.41|194.61|0
1641512600000|2022-01-06 23:43:20|197.47|194.67|197.47|194.67|197.59|194.79|197.47|194.67|0
1641512610000|2022-01-06 23:43:30|197.65|194.85|197.65|194.85|197.65|194.85|197.59|194.79|0
1641512620000|2022-01-06 23:43:40|197.59|194.79|197.59|194.79|197.59|194.79|197.47|194.67|0
1641512630000|2022-01-06 23:43:50|197.71|194.91|197.83|195.03|197.83|195.03|197.71|194.91|0
1641512640000|2022-01-06 23:44:00|197.77|194.97|197.77|194.97|197.77|194.97|197.71|194.91|0
1641512650000|2022-01-06 23:44:10|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1641512660000|2022-01-06 23:44:20|197.65|194.85|197.47|194.67|197.65|194.85|197.47|194.67|0
1641512670000|2022-01-06 23:44:30|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1641512680000|2022-01-06 23:44:40|197.71|194.91|197.77|194.97|197.77|194.97|197.71|194.91|0
1641512690000|2022-01-06 23:44:50|197.71|194.91|197.47|194.67|197.71|194.91|197.47|194.67|0
1641512700000|2022-01-06 23:45:00|197.65|194.85|197.47|194.67|197.65|194.85|197.47|194.67|0
1641512710000|2022-01-06 23:45:10|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1641512720000|2022-01-06 23:45:20|197.65|194.85|197.59|194.79|197.65|194.85|197.59|194.79|0
1641512730000|2022-01-06 23:45:30|197.71|194.91|197.83|195.03|197.83|195.03|197.71|194.91|0
1641512740000|2022-01-06 23:45:40|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1641512750000|2022-01-06 23:45:50|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1641512760000|2022-01-06 23:46:00|197.83|195.03|197.77|194.97|197.83|195.03|197.77|194.97|0
1641512770000|2022-01-06 23:46:10|197.71|194.91|197.59|194.79|197.71|194.91|197.59|194.79|0
1641512780000|2022-01-06 23:46:20|197.47|194.67|197.59|194.79|197.59|194.79|197.47|194.67|0
1641512800000|2022-01-06 23:46:40|197.71|194.91|197.59|194.79|197.71|194.91|197.59|194.79|0
1641512810000|2022-01-06 23:46:50|197.71|194.91|197.71|194.91|197.71|194.91|197.65|194.85|0
1641512820000|2022-01-06 23:47:00|197.47|194.67|197.47|194.67|197.47|194.67|197.35|194.55|0
1641512830000|2022-01-06 23:47:10|197.35|194.55|197.35|194.55|197.35|194.55|197.35|194.55|0
1641512840000|2022-01-06 23:47:20|197.29|194.49|197.23|194.43|197.29|194.49|197.23|194.43|0
1641512850000|2022-01-06 23:47:30|197.29|194.49|197.23|194.43|197.29|194.49|197.23|194.43|0
1641512860000|2022-01-06 23:47:40|197.29|194.49|197.35|194.55|197.35|194.55|197.29|194.49|0
1641512870000|2022-01-06 23:47:50|197.28|194.48|197.35|194.55|197.35|194.55|197.28|194.48|0
1641512880000|2022-01-06 23:48:00|197.28|194.48|197.23|194.43|197.28|194.48|197.23|194.43|0
1641512910000|2022-01-06 23:48:30|197.11|194.31|197.23|194.43|197.23|194.43|197.11|194.31|0
1641512920000|2022-01-06 23:48:40|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1641512930000|2022-01-06 23:48:50|196.99|194.19|197.11|194.31|197.11|194.31|196.99|194.19|0
1641512940000|2022-01-06 23:49:00|196.99|194.19|197.04|194.24|197.04|194.24|196.99|194.19|0
1641512950000|2022-01-06 23:49:10|196.99|194.19|197.11|194.31|197.11|194.31|196.99|194.19|0
1641512960000|2022-01-06 23:49:20|197.04|194.24|197.11|194.31|197.11|194.31|197.04|194.24|0
1641512970000|2022-01-06 23:49:30|197.16|194.36|197.11|194.31|197.16|194.36|197.11|194.31|0
1641512980000|2022-01-06 23:49:40|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1641512990000|2022-01-06 23:49:50|197.28|194.48|197.35|194.55|197.35|194.55|197.28|194.48|0
1641513000000|2022-01-06 23:50:00|197.47|194.67|197.4|194.6|197.47|194.67|197.4|194.6|0
1641513010000|2022-01-06 23:50:10|197.35|194.55|197.35|194.55|197.35|194.55|197.35|194.55|0
1641513020000|2022-01-06 23:50:20|197.47|194.67|197.71|194.91|197.71|194.91|197.47|194.67|0
1641513030000|2022-01-06 23:50:30|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1641513040000|2022-01-06 23:50:40|197.95|195.15|197.95|195.15|198.07|195.27|197.95|195.15|0
1641513050000|2022-01-06 23:50:50|197.83|195.03|197.95|195.15|197.95|195.15|197.83|195.03|0
1641513070000|2022-01-06 23:51:10|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1641513080000|2022-01-06 23:51:20|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1641513090000|2022-01-06 23:51:30|197.59|194.79|197.47|194.67|197.59|194.79|197.47|194.67|0
1641513100000|2022-01-06 23:51:40|197.35|194.55|197.35|194.55|197.47|194.67|197.35|194.55|0
1641513110000|2022-01-06 23:51:50|197.4|194.6|197.35|194.55|197.4|194.6|197.35|194.55|0
1641513120000|2022-01-06 23:52:00|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1641513130000|2022-01-06 23:52:10|197.47|194.67|197.35|194.55|197.47|194.67|197.35|194.55|0
1641513140000|2022-01-06 23:52:20|197.47|194.67|197.52|194.72|197.52|194.72|197.47|194.67|0
1641513150000|2022-01-06 23:52:30|197.59|194.79|197.35|194.55|197.59|194.79|197.35|194.55|0
1641513160000|2022-01-06 23:52:40|197.47|194.67|197.59|194.79|197.59|194.79|197.35|194.55|0
1641513170000|2022-01-06 23:52:50|197.71|194.91|197.83|195.03|197.83|195.03|197.71|194.91|0
1641513180000|2022-01-06 23:53:00|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1641513190000|2022-01-06 23:53:10|197.83|195.03|198.07|195.27|198.07|195.27|197.83|195.03|0
1641513200000|2022-01-06 23:53:20|197.95|195.15|198.01|195.21|198.01|195.21|197.95|195.15|0
1641513210000|2022-01-06 23:53:30|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1641513220000|2022-01-06 23:53:40|198.01|195.21|198.01|195.21|198.07|195.27|198.01|195.21|0
1641513230000|2022-01-06 23:53:50|197.95|195.15|197.95|195.15|197.95|195.15|197.83|195.03|0
1641513240000|2022-01-06 23:54:00|198.01|195.21|197.95|195.15|198.01|195.21|197.95|195.15|0
1641513250000|2022-01-06 23:54:10|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1641513260000|2022-01-06 23:54:20|197.95|195.15|197.95|195.15|198.01|195.21|197.95|195.15|0
1641513270000|2022-01-06 23:54:30|198.01|195.21|197.95|195.15|198.01|195.21|197.95|195.15|0
1641513300000|2022-01-06 23:55:00|198.19|195.39|198.07|195.27|198.19|195.39|198.07|195.27|0
1641513310000|2022-01-06 23:55:10|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1641513330000|2022-01-06 23:55:30|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1641513350000|2022-01-06 23:55:50|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1641513370000|2022-01-06 23:56:10|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1641513380000|2022-01-06 23:56:20|197.88|195.08|197.95|195.15|197.95|195.15|197.88|195.08|0
1641513390000|2022-01-06 23:56:30|197.88|195.08|197.83|195.03|197.88|195.08|197.83|195.03|0
1641513410000|2022-01-06 23:56:50|197.95|195.15|197.83|195.03|197.95|195.15|197.83|195.03|0
1641513440000|2022-01-06 23:57:20|197.95|195.15|198.07|195.27|198.07|195.27|197.95|195.15|0
1641513450000|2022-01-06 23:57:30|198.12|195.32|198.19|195.39|198.19|195.39|198.12|195.32|0
1641513460000|2022-01-06 23:57:40|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1641513490000|2022-01-06 23:58:10|198.19|195.39|198.07|195.27|198.19|195.39|198.07|195.27|0
1641513510000|2022-01-06 23:58:30|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1641513520000|2022-01-06 23:58:40|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1641513530000|2022-01-06 23:58:50|197.95|195.15|197.94|195.14|197.95|195.15|197.94|195.14|0
1641513540000|2022-01-06 23:59:00|197.82|195.02|197.88|195.08|197.88|195.08|197.82|195.02|0
1641513550000|2022-01-06 23:59:10|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1641513560000|2022-01-06 23:59:20|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1641513570000|2022-01-06 23:59:30|197.88|195.08|197.94|195.14|197.94|195.14|197.82|195.02|0
1641513580000|2022-01-06 23:59:40|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1641513590000|2022-01-06 23:59:50|197.88|195.08|197.82|195.02|197.88|195.08|197.82|195.02|0
1641513600000|2022-01-07 00:00:00|197.94|195.14|197.82|195.02|197.94|195.14|197.82|195.02|0
1641513610000|2022-01-07 00:00:10|197.7|194.9|197.82|195.02|197.94|195.14|197.7|194.9|0
1641513620000|2022-01-07 00:00:20|197.58|194.78|197.34|194.54|197.58|194.78|197.34|194.54|0
1641513630000|2022-01-07 00:00:30|197.52|194.72|197.82|195.02|197.82|195.02|197.52|194.72|0
1641513640000|2022-01-07 00:00:40|197.94|195.14|198.06|195.26|198.19|195.39|197.94|195.14|0
1641513650000|2022-01-07 00:00:50|197.94|195.14|197.94|195.14|198.06|195.26|197.94|195.14|0
1641513660000|2022-01-07 00:01:00|198|195.2|198.67|195.87|198.67|195.87|198|195.2|0
1641513670000|2022-01-07 00:01:10|198.73|195.93|198.67|195.87|198.73|195.93|198.55|195.75|0
1641513680000|2022-01-07 00:01:20|198.55|195.75|198.48|195.68|198.61|195.81|198.48|195.68|0
1641513690000|2022-01-07 00:01:30|198.67|195.87|198.79|195.99|198.79|195.99|198.67|195.87|0
1641513700000|2022-01-07 00:01:40|198.73|195.93|198.67|195.87|198.79|195.99|198.67|195.87|0
1641513720000|2022-01-07 00:02:00|198.79|195.99|198.91|196.11|198.91|196.11|198.79|195.99|0
1641513730000|2022-01-07 00:02:10|198.79|195.99|198.67|195.87|198.79|195.99|198.67|195.87|0
1641513740000|2022-01-07 00:02:20|198.55|195.75|198.43|195.63|198.55|195.75|198.43|195.63|0
1641513750000|2022-01-07 00:02:30|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1641513760000|2022-01-07 00:02:40|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1641513770000|2022-01-07 00:02:50|198.73|195.93|198.67|195.87|198.79|195.99|198.67|195.87|0
1641513780000|2022-01-07 00:03:00|198.55|195.75|198.97|196.17|199.03|196.23|198.55|195.75|0
1641513790000|2022-01-07 00:03:10|198.91|196.11|199.15|196.35|199.15|196.35|198.85|196.05|0
1641513800000|2022-01-07 00:03:20|199.27|196.47|199.21|196.41|199.27|196.47|199.21|196.41|0
1641513810000|2022-01-07 00:03:30|199.03|196.23|198.79|195.99|199.03|196.23|198.67|195.87|0
1641513820000|2022-01-07 00:03:40|198.85|196.05|198.97|196.17|198.97|196.17|198.85|196.05|0
1641513830000|2022-01-07 00:03:50|199.03|196.23|199.15|196.35|199.15|196.35|199.03|196.23|0
1641513840000|2022-01-07 00:04:00|199.03|196.23|198.97|196.17|199.03|196.23|198.91|196.11|0
1641513850000|2022-01-07 00:04:10|199.03|196.23|198.85|196.05|199.03|196.23|198.67|195.87|0
1641513860000|2022-01-07 00:04:20|198.91|196.11|198.79|195.99|198.91|196.11|198.79|195.99|0
1641513870000|2022-01-07 00:04:30|198.91|196.11|198.79|195.99|198.91|196.11|198.79|195.99|0
1641513880000|2022-01-07 00:04:40|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1641513890000|2022-01-07 00:04:50|198.72|195.92|198.72|195.92|198.72|195.92|198.72|195.92|0
1641513900000|2022-01-07 00:05:00|198.79|195.99|198.91|196.11|198.91|196.11|198.79|195.99|0
1641513910000|2022-01-07 00:05:10|198.79|195.99|199.03|196.23|199.03|196.23|198.79|195.99|0
1641513920000|2022-01-07 00:05:20|198.91|196.11|198.67|195.87|198.91|196.11|198.67|195.87|0
1641513930000|2022-01-07 00:05:30|198.79|195.99|198.72|195.92|198.79|195.99|198.67|195.87|0
1641513940000|2022-01-07 00:05:40|198.67|195.87|198.55|195.75|198.67|195.87|198.55|195.75|0
1641513950000|2022-01-07 00:05:50|198.67|195.87|198.55|195.75|198.67|195.87|198.55|195.75|0
1641513960000|2022-01-07 00:06:00|198.67|195.87|198.6|195.8|198.67|195.87|198.55|195.75|0
1641513970000|2022-01-07 00:06:10|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1641513980000|2022-01-07 00:06:20|198.79|195.99|198.72|195.92|198.79|195.99|198.67|195.87|0
1641513990000|2022-01-07 00:06:30|198.67|195.87|198.79|195.99|198.79|195.99|198.67|195.87|0
1641514000000|2022-01-07 00:06:40|198.91|196.11|198.79|195.99|198.91|196.11|198.79|195.99|0
1641514010000|2022-01-07 00:06:50|198.84|196.04|198.79|195.99|198.84|196.04|198.79|195.99|0
1641514020000|2022-01-07 00:07:00|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1641514030000|2022-01-07 00:07:10|198.84|196.04|198.79|195.99|198.84|196.04|198.67|195.87|0
1641514040000|2022-01-07 00:07:20|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1641514050000|2022-01-07 00:07:30|198.72|195.92|198.67|195.87|198.72|195.92|198.67|195.87|0
1641514060000|2022-01-07 00:07:40|198.72|195.92|198.72|195.92|198.72|195.92|198.72|195.92|0
1641514070000|2022-01-07 00:07:50|198.67|195.87|198.72|195.92|198.72|195.92|198.67|195.87|0
1641514080000|2022-01-07 00:08:00|198.79|195.99|198.91|196.11|198.91|196.11|198.79|195.99|0
1641514090000|2022-01-07 00:08:10|199.03|196.23|198.91|196.11|199.03|196.23|198.91|196.11|0
1641514100000|2022-01-07 00:08:20|198.79|195.99|198.91|196.11|198.91|196.11|198.79|195.99|0
1641514110000|2022-01-07 00:08:30|198.97|196.17|199.09|196.29|199.09|196.29|198.91|196.11|0
1641514120000|2022-01-07 00:08:40|199.15|196.35|198.91|196.11|199.15|196.35|198.91|196.11|0
1641514130000|2022-01-07 00:08:50|199.03|196.23|198.91|196.11|199.03|196.23|198.91|196.11|0
1641514140000|2022-01-07 00:09:00|199.03|196.23|199.03|196.23|199.03|196.23|198.96|196.16|0
1641514170000|2022-01-07 00:09:30|198.79|195.99|198.91|196.11|198.91|196.11|198.79|195.99|0
1641514180000|2022-01-07 00:09:40|198.84|196.04|199.03|196.23|199.03|196.23|198.84|196.04|0
1641514190000|2022-01-07 00:09:50|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1641514200000|2022-01-07 00:10:00|198.96|196.16|198.79|195.99|198.96|196.16|198.79|195.99|0
1641514210000|2022-01-07 00:10:10|198.91|196.11|198.96|196.16|198.96|196.16|198.91|196.11|0
1641514220000|2022-01-07 00:10:20|198.79|195.99|198.66|195.86|198.79|195.99|198.66|195.86|0
1641514230000|2022-01-07 00:10:30|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1641514240000|2022-01-07 00:10:40|198.42|195.62|198.3|195.5|198.42|195.62|198.3|195.5|0
1641514250000|2022-01-07 00:10:50|198.36|195.56|198.3|195.5|198.42|195.62|198.3|195.5|0
1641514260000|2022-01-07 00:11:00|198.42|195.62|198.48|195.68|198.48|195.68|198.42|195.62|0
1641514270000|2022-01-07 00:11:10|198.54|195.74|198.66|195.86|198.66|195.86|198.54|195.74|0
1641514280000|2022-01-07 00:11:20|198.54|195.74|198.6|195.8|198.66|195.86|198.54|195.74|0
1641514290000|2022-01-07 00:11:30|198.54|195.74|198.54|195.74|198.66|195.86|198.54|195.74|0
1641514300000|2022-01-07 00:11:40|198.66|195.86|198.72|195.92|198.72|195.92|198.6|195.8|0
1641514310000|2022-01-07 00:11:50|198.78|195.98|198.72|195.92|198.78|195.98|198.72|195.92|0
1641514320000|2022-01-07 00:12:00|198.78|195.98|199.03|196.23|199.03|196.23|198.78|195.98|0
1641514330000|2022-01-07 00:12:10|199.15|196.35|198.91|196.11|199.15|196.35|198.91|196.11|0
1641514340000|2022-01-07 00:12:20|198.96|196.16|199.15|196.35|199.15|196.35|198.96|196.16|0
1641514350000|2022-01-07 00:12:30|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1641514360000|2022-01-07 00:12:40|199.39|196.59|199.27|196.47|199.39|196.59|199.27|196.47|0
1641514380000|2022-01-07 00:13:00|199.21|196.41|199.27|196.47|199.33|196.53|199.21|196.41|0
1641514390000|2022-01-07 00:13:10|199.39|196.59|199.51|196.71|199.51|196.71|199.39|196.59|0
1641514400000|2022-01-07 00:13:20|199.39|196.59|199.51|196.71|199.51|196.71|199.39|196.59|0
1641514410000|2022-01-07 00:13:30|199.63|196.83|199.63|196.83|199.63|196.83|199.51|196.71|0
1641514420000|2022-01-07 00:13:40|199.69|196.89|199.75|196.95|199.75|196.95|199.63|196.83|0
1641514430000|2022-01-07 00:13:50|199.87|197.07|199.87|197.07|199.87|197.07|199.75|196.95|0
1641514440000|2022-01-07 00:14:00|200|197.2|199.87|197.07|200|197.2|199.87|197.07|0
1641514450000|2022-01-07 00:14:10|199.63|196.83|199.63|196.83|199.75|196.95|199.63|196.83|0
1641514460000|2022-01-07 00:14:20|199.51|196.71|199.63|196.83|199.63|196.83|199.51|196.71|0
1641514470000|2022-01-07 00:14:30|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1641514480000|2022-01-07 00:14:40|199.87|197.07|199.75|196.95|199.87|197.07|199.75|196.95|0
1641514500000|2022-01-07 00:15:00|199.63|196.83|199.75|196.95|199.87|197.07|199.63|196.83|0
1641514510000|2022-01-07 00:15:10|199.87|197.07|199.69|196.89|199.87|197.07|199.63|196.83|0
1641514520000|2022-01-07 00:15:20|199.63|196.83|199.57|196.77|199.63|196.83|199.57|196.77|0
1641514530000|2022-01-07 00:15:30|199.51|196.71|199.39|196.59|199.51|196.71|199.39|196.59|0
1641514540000|2022-01-07 00:15:40|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1641514550000|2022-01-07 00:15:50|199.39|196.59|199.27|196.47|199.39|196.59|199.27|196.47|0
1641514560000|2022-01-07 00:16:00|199.51|196.71|199.45|196.65|199.51|196.71|199.45|196.65|0
1641514570000|2022-01-07 00:16:10|199.51|196.71|199.39|196.59|199.51|196.71|199.39|196.59|0
1641514580000|2022-01-07 00:16:20|199.51|196.71|199.63|196.83|199.63|196.83|199.51|196.71|0
1641514590000|2022-01-07 00:16:30|199.75|196.95|199.75|196.95|199.87|197.07|199.75|196.95|0
1641514600000|2022-01-07 00:16:40|199.87|197.07|199.87|197.07|199.87|197.07|199.87|197.07|0
1641514610000|2022-01-07 00:16:50|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1641514620000|2022-01-07 00:17:00|199.87|197.07|199.87|197.07|199.87|197.07|199.81|197.01|0
1641514630000|2022-01-07 00:17:10|199.75|196.95|199.87|197.07|199.87|197.07|199.75|196.95|0
1641514640000|2022-01-07 00:17:20|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1641514650000|2022-01-07 00:17:30|199.81|197.01|199.69|196.89|199.81|197.01|199.69|196.89|0
1641514660000|2022-01-07 00:17:40|199.75|196.95|199.63|196.83|199.75|196.95|199.63|196.83|0
1641514670000|2022-01-07 00:17:50|199.69|196.89|199.63|196.83|199.69|196.89|199.63|196.83|0
1641514680000|2022-01-07 00:18:00|199.57|196.77|199.51|196.71|199.57|196.77|199.39|196.59|0
1641514690000|2022-01-07 00:18:10|199.39|196.59|199.51|196.71|199.51|196.71|199.39|196.59|0
1641514710000|2022-01-07 00:18:30|199.44|196.64|199.39|196.59|199.44|196.64|199.39|196.59|0
1641514720000|2022-01-07 00:18:40|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1641514730000|2022-01-07 00:18:50|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1641514740000|2022-01-07 00:19:00|199.51|196.71|199.63|196.83|199.63|196.83|199.51|196.71|0
1641514750000|2022-01-07 00:19:10|199.69|196.89|199.63|196.83|199.69|196.89|199.63|196.83|0
1641514770000|2022-01-07 00:19:30|199.57|196.77|199.63|196.83|199.63|196.83|199.57|196.77|0
1641514790000|2022-01-07 00:19:50|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1641514800000|2022-01-07 00:20:00|199.63|196.83|199.75|196.95|199.75|196.95|199.63|196.83|0
1641514810000|2022-01-07 00:20:10|199.69|196.89|199.69|196.89|199.69|196.89|199.69|196.89|0
1641514820000|2022-01-07 00:20:20|199.63|196.83|199.51|196.71|199.69|196.89|199.51|196.71|0
1641514830000|2022-01-07 00:20:30|199.44|196.64|199.51|196.71|199.51|196.71|199.44|196.64|0
1641514840000|2022-01-07 00:20:40|199.39|196.59|199.51|196.71|199.51|196.71|199.39|196.59|0
1641514850000|2022-01-07 00:20:50|199.44|196.64|199.51|196.71|199.51|196.71|199.44|196.64|0
1641514860000|2022-01-07 00:21:00|199.63|196.83|199.39|196.59|199.63|196.83|199.39|196.59|0
1641514870000|2022-01-07 00:21:10|199.26|196.46|199.39|196.59|199.39|196.59|199.26|196.46|0
1641514900000|2022-01-07 00:21:40|199.26|196.46|199.39|196.59|199.39|196.59|199.26|196.46|0
1641514910000|2022-01-07 00:21:50|199.38|196.58|199.26|196.46|199.38|196.58|199.26|196.46|0
1641514920000|2022-01-07 00:22:00|199.32|196.52|199.14|196.34|199.32|196.52|199.14|196.34|0
1641514930000|2022-01-07 00:22:10|199.26|196.46|199.26|196.46|199.26|196.46|199.26|196.46|0
1641514950000|2022-01-07 00:22:30|199.2|196.4|199.26|196.46|199.26|196.46|199.2|196.4|0
1641514970000|2022-01-07 00:22:50|199.38|196.58|199.51|196.71|199.51|196.71|199.38|196.58|0
1641514980000|2022-01-07 00:23:00|199.38|196.58|199.51|196.71|199.51|196.71|199.38|196.58|0
1641514990000|2022-01-07 00:23:10|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1641515000000|2022-01-07 00:23:20|199.56|196.76|199.51|196.71|199.56|196.76|199.51|196.71|0
1641515010000|2022-01-07 00:23:30|199.44|196.64|199.51|196.71|199.56|196.76|199.44|196.64|0
1641515020000|2022-01-07 00:23:40|199.56|196.76|199.63|196.83|199.63|196.83|199.56|196.76|0
1641515030000|2022-01-07 00:23:50|199.56|196.76|199.51|196.71|199.56|196.76|199.51|196.71|0
1641515040000|2022-01-07 00:24:00|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1641515060000|2022-01-07 00:24:20|199.51|196.71|199.5|196.7|199.51|196.71|199.5|196.7|0
1641515070000|2022-01-07 00:24:30|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1641515080000|2022-01-07 00:24:40|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1641515100000|2022-01-07 00:25:00|199.56|196.76|199.56|196.76|199.56|196.76|199.56|196.76|0
1641515110000|2022-01-07 00:25:10|199.63|196.83|199.5|196.7|199.63|196.83|199.5|196.7|0
1641515120000|2022-01-07 00:25:20|199.56|196.76|199.56|196.76|199.63|196.83|199.56|196.76|0
1641515130000|2022-01-07 00:25:30|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1641515160000|2022-01-07 00:26:00|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1641515170000|2022-01-07 00:26:10|199.5|196.7|199.38|196.58|199.5|196.7|199.38|196.58|0
1641515210000|2022-01-07 00:26:50|199.2|196.4|199.26|196.46|199.26|196.46|199.2|196.4|0
1641515220000|2022-01-07 00:27:00|199.2|196.4|199.38|196.58|199.38|196.58|199.2|196.4|0
1641515250000|2022-01-07 00:27:30|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1641515260000|2022-01-07 00:27:40|199.44|196.64|199.44|196.64|199.5|196.7|199.44|196.64|0
1641515270000|2022-01-07 00:27:50|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1641515280000|2022-01-07 00:28:00|199.56|196.76|199.56|196.76|199.56|196.76|199.5|196.7|0
1641515290000|2022-01-07 00:28:10|199.5|196.7|199.56|196.76|199.56|196.76|199.5|196.7|0
1641515300000|2022-01-07 00:28:20|199.62|196.82|199.5|196.7|199.62|196.82|199.5|196.7|0
1641515310000|2022-01-07 00:28:30|199.62|196.82|199.56|196.76|199.62|196.82|199.5|196.7|0
1641515320000|2022-01-07 00:28:40|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1641515330000|2022-01-07 00:28:50|199.56|196.76|199.62|196.82|199.62|196.82|199.56|196.76|0
1641515340000|2022-01-07 00:29:00|199.56|196.76|199.62|196.82|199.62|196.82|199.5|196.7|0
1641515350000|2022-01-07 00:29:10|199.87|197.07|199.62|196.82|199.87|197.07|199.62|196.82|0
1641515360000|2022-01-07 00:29:20|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1641515370000|2022-01-07 00:29:30|199.87|197.07|199.87|197.07|200.23|197.43|199.87|197.07|0
1641515380000|2022-01-07 00:29:40|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1641515390000|2022-01-07 00:29:50|199.62|196.82|199.68|196.88|199.68|196.88|199.62|196.82|0
1641515400000|2022-01-07 00:30:00|199.74|196.94|199.62|196.82|199.74|196.94|199.62|196.82|0
1641515410000|2022-01-07 00:30:10|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1641515420000|2022-01-07 00:30:20|199.44|196.64|199.5|196.7|199.5|196.7|199.44|196.64|0
1641515430000|2022-01-07 00:30:30|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1641515440000|2022-01-07 00:30:40|199.62|196.82|199.74|196.94|199.74|196.94|199.62|196.82|0
1641515460000|2022-01-07 00:31:00|199.87|197.07|199.87|197.07|199.87|197.07|199.87|197.07|0
1641515470000|2022-01-07 00:31:10|199.99|197.19|199.87|197.07|199.99|197.19|199.87|197.07|0
1641515490000|2022-01-07 00:31:30|199.99|197.19|199.99|197.19|199.99|197.19|199.99|197.19|0
1641515500000|2022-01-07 00:31:40|199.87|197.07|199.87|197.07|199.92|197.12|199.87|197.07|0
1641515530000|2022-01-07 00:32:10|199.99|197.19|199.87|197.07|199.99|197.19|199.87|197.07|0
1641515540000|2022-01-07 00:32:20|199.99|197.19|200.04|197.24|200.04|197.24|199.99|197.19|0
1641515550000|2022-01-07 00:32:30|199.99|197.19|200.11|197.31|200.11|197.31|199.99|197.19|0
1641515560000|2022-01-07 00:32:40|200.04|197.24|200.04|197.24|200.04|197.24|199.99|197.19|0
1641515570000|2022-01-07 00:32:50|199.99|197.19|199.99|197.19|199.99|197.19|199.99|197.19|0
1641515580000|2022-01-07 00:33:00|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1641515590000|2022-01-07 00:33:10|200.23|197.43|200.17|197.37|200.23|197.43|200.17|197.37|0
1641515600000|2022-01-07 00:33:20|200.23|197.43|200.29|197.49|200.29|197.49|200.23|197.43|0
1641515610000|2022-01-07 00:33:30|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1641515620000|2022-01-07 00:33:40|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1641515630000|2022-01-07 00:33:50|200.23|197.43|200.23|197.43|200.23|197.43|200.11|197.31|0
1641515640000|2022-01-07 00:34:00|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1641515650000|2022-01-07 00:34:10|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1641515660000|2022-01-07 00:34:20|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1641515670000|2022-01-07 00:34:30|200.29|197.49|200.35|197.55|200.35|197.55|200.29|197.49|0
1641515680000|2022-01-07 00:34:40|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1641515690000|2022-01-07 00:34:50|200.23|197.43|200.11|197.31|200.23|197.43|200.11|197.31|0
1641515700000|2022-01-07 00:35:00|200.16|197.36|200.11|197.31|200.16|197.36|200.11|197.31|0
1641515730000|2022-01-07 00:35:30|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1641515750000|2022-01-07 00:35:50|200.35|197.55|200.23|197.43|200.35|197.55|200.23|197.43|0
1641515760000|2022-01-07 00:36:00|200.35|197.55|200.23|197.43|200.35|197.55|200.23|197.43|0
1641515770000|2022-01-07 00:36:10|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1641515780000|2022-01-07 00:36:20|199.98|197.18|200.11|197.31|200.11|197.31|199.98|197.18|0
1641515790000|2022-01-07 00:36:30|199.98|197.18|200.11|197.31|200.11|197.31|199.98|197.18|0
1641515810000|2022-01-07 00:36:50|199.98|197.18|200.11|197.31|200.11|197.31|199.98|197.18|0
1641515830000|2022-01-07 00:37:10|200.16|197.36|200.11|197.31|200.16|197.36|200.11|197.31|0
1641515840000|2022-01-07 00:37:20|200.16|197.36|200.11|197.31|200.16|197.36|200.11|197.31|0
1641515850000|2022-01-07 00:37:30|200.16|197.36|200.23|197.43|200.23|197.43|200.16|197.36|0
1641515860000|2022-01-07 00:37:40|200.11|197.31|200.16|197.36|200.16|197.36|200.11|197.31|0
1641515870000|2022-01-07 00:37:50|200.11|197.31|200.16|197.36|200.16|197.36|200.11|197.31|0
1641515880000|2022-01-07 00:38:00|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1641515890000|2022-01-07 00:38:10|200.11|197.31|199.98|197.18|200.11|197.31|199.98|197.18|0
1641515900000|2022-01-07 00:38:20|200.1|197.3|199.98|197.18|200.1|197.3|199.98|197.18|0
1641515930000|2022-01-07 00:38:50|199.92|197.12|199.86|197.06|199.92|197.12|199.86|197.06|0
1641515940000|2022-01-07 00:39:00|199.98|197.18|200.1|197.3|200.1|197.3|199.98|197.18|0
1641515960000|2022-01-07 00:39:20|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1641515970000|2022-01-07 00:39:30|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1641516000000|2022-01-07 00:40:00|200.23|197.43|200.28|197.48|200.28|197.48|200.23|197.43|0
1641516010000|2022-01-07 00:40:10|200.35|197.55|200.47|197.67|200.47|197.67|200.35|197.55|0
1641516020000|2022-01-07 00:40:20|200.41|197.61|200.47|197.67|200.47|197.67|200.41|197.61|0
1641516030000|2022-01-07 00:40:30|200.59|197.79|200.35|197.55|200.59|197.79|200.35|197.55|0
1641516040000|2022-01-07 00:40:40|200.28|197.48|200.35|197.55|200.35|197.55|200.28|197.48|0
1641516050000|2022-01-07 00:40:50|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1641516060000|2022-01-07 00:41:00|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1641516080000|2022-01-07 00:41:20|200.23|197.43|200.35|197.55|200.35|197.55|200.22|197.42|0
1641516200000|2022-01-07 00:43:20|200.22|197.42|200.1|197.3|200.22|197.42|200.1|197.3|0
1641516210000|2022-01-07 00:43:30|200.16|197.36|200.1|197.3|200.22|197.42|200.1|197.3|0
1641516220000|2022-01-07 00:43:40|200.16|197.36|200.22|197.42|200.22|197.42|200.16|197.36|0
1641516230000|2022-01-07 00:43:50|200.16|197.36|200.22|197.42|200.22|197.42|200.1|197.3|0
1641516240000|2022-01-07 00:44:00|200.1|197.3|200.1|197.3|200.22|197.42|200.1|197.3|0
1641516260000|2022-01-07 00:44:20|200.22|197.42|200.1|197.3|200.22|197.42|200.1|197.3|0
1641516270000|2022-01-07 00:44:30|200.22|197.42|200.22|197.42|200.28|197.48|200.22|197.42|0
1641516280000|2022-01-07 00:44:40|200.28|197.48|200.22|197.42|200.28|197.48|200.22|197.42|0
1641516290000|2022-01-07 00:44:50|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1641516300000|2022-01-07 00:45:00|200.16|197.36|200.22|197.42|200.22|197.42|200.16|197.36|0
1641516310000|2022-01-07 00:45:10|200.16|197.36|200.16|197.36|200.22|197.42|200.16|197.36|0
1641516320000|2022-01-07 00:45:20|200.1|197.3|200.1|197.3|200.22|197.42|200.1|197.3|0
1641516360000|2022-01-07 00:46:00|200.22|197.42|200.34|197.54|200.34|197.54|200.22|197.42|0
1641516370000|2022-01-07 00:46:10|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1641516380000|2022-01-07 00:46:20|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1641516390000|2022-01-07 00:46:30|199.98|197.18|199.98|197.18|200.04|197.24|199.98|197.18|0
1641516410000|2022-01-07 00:46:50|200.04|197.24|199.98|197.18|200.04|197.24|199.98|197.18|0
1641516430000|2022-01-07 00:47:10|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1641516450000|2022-01-07 00:47:30|200.04|197.24|199.98|197.18|200.1|197.3|199.98|197.18|0
1641516460000|2022-01-07 00:47:40|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1641516470000|2022-01-07 00:47:50|200.04|197.24|199.98|197.18|200.04|197.24|199.98|197.18|0
1641516480000|2022-01-07 00:48:00|200.04|197.24|200.1|197.3|200.1|197.3|200.04|197.24|0
1641516500000|2022-01-07 00:48:20|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1641516510000|2022-01-07 00:48:30|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1641516520000|2022-01-07 00:48:40|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1641516540000|2022-01-07 00:49:00|200.04|197.24|200.1|197.3|200.1|197.3|200.04|197.24|0
1641516550000|2022-01-07 00:49:10|200.04|197.24|199.98|197.18|200.04|197.24|199.98|197.18|0
1641516560000|2022-01-07 00:49:20|200.04|197.24|199.98|197.18|200.04|197.24|199.98|197.18|0
1641516570000|2022-01-07 00:49:30|200.1|197.3|200.1|197.3|200.1|197.3|200.04|197.24|0
1641516580000|2022-01-07 00:49:40|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1641516590000|2022-01-07 00:49:50|200.1|197.3|200.04|197.24|200.1|197.3|200.04|197.24|0
1641516600000|2022-01-07 00:50:00|200.1|197.3|199.86|197.06|200.1|197.3|199.86|197.06|0
1641516610000|2022-01-07 00:50:10|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1641516620000|2022-01-07 00:50:20|199.67|196.87|199.74|196.94|199.74|196.94|199.61|196.81|0
1641516630000|2022-01-07 00:50:30|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1641516640000|2022-01-07 00:50:40|199.86|197.06|199.73|196.93|199.86|197.06|199.73|196.93|0
1641516650000|2022-01-07 00:50:50|199.79|196.99|199.86|197.06|199.86|197.06|199.79|196.99|0
1641516660000|2022-01-07 00:51:00|199.73|196.93|199.73|196.93|199.79|196.99|199.73|196.93|0
1641516680000|2022-01-07 00:51:20|199.61|196.81|199.61|196.81|199.61|196.81|199.61|196.81|0
1641516690000|2022-01-07 00:51:30|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1641516740000|2022-01-07 00:52:20|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1641516760000|2022-01-07 00:52:40|199.98|197.18|199.98|197.18|199.98|197.18|199.86|197.06|0
1641516770000|2022-01-07 00:52:50|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1641516790000|2022-01-07 00:53:10|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1641516810000|2022-01-07 00:53:30|199.91|197.11|199.85|197.05|199.91|197.11|199.85|197.05|0
1641516830000|2022-01-07 00:53:50|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1641516850000|2022-01-07 00:54:10|199.85|197.05|199.91|197.11|199.91|197.11|199.85|197.05|0
1641516860000|2022-01-07 00:54:20|199.98|197.18|199.98|197.18|199.98|197.18|199.91|197.11|0
1641516870000|2022-01-07 00:54:30|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1641516880000|2022-01-07 00:54:40|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1641516890000|2022-01-07 00:54:50|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1641516900000|2022-01-07 00:55:00|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1641516920000|2022-01-07 00:55:20|199.61|196.81|199.73|196.93|199.73|196.93|199.61|196.81|0
1641516930000|2022-01-07 00:55:30|199.67|196.87|199.61|196.81|199.67|196.87|199.61|196.81|0
1641516970000|2022-01-07 00:56:10|199.49|196.69|199.73|196.93|199.73|196.93|199.49|196.69|0
1641516980000|2022-01-07 00:56:20|199.85|197.05|199.97|197.17|199.97|197.17|199.85|197.05|0
1641516990000|2022-01-07 00:56:30|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1641517020000|2022-01-07 00:57:00|199.73|196.93|199.85|197.05|199.85|197.05|199.73|196.93|0
1641517030000|2022-01-07 00:57:10|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1641517070000|2022-01-07 00:57:50|200.1|197.3|200.03|197.23|200.1|197.3|200.03|197.23|0
1641517080000|2022-01-07 00:58:00|200.1|197.3|199.97|197.17|200.1|197.3|199.97|197.17|0
1641517090000|2022-01-07 00:58:10|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1641517100000|2022-01-07 00:58:20|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1641517120000|2022-01-07 00:58:40|199.79|196.99|199.85|197.05|199.85|197.05|199.79|196.99|0
1641517130000|2022-01-07 00:58:50|199.73|196.93|199.85|197.05|199.85|197.05|199.73|196.93|0
1641517140000|2022-01-07 00:59:00|199.73|196.93|199.79|196.99|199.79|196.99|199.73|196.93|0
1641517150000|2022-01-07 00:59:10|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1641517160000|2022-01-07 00:59:20|199.85|197.05|199.97|197.17|199.97|197.17|199.85|197.05|0
1641517170000|2022-01-07 00:59:30|199.85|197.05|200.09|197.29|200.09|197.29|199.85|197.05|0
1641517180000|2022-01-07 00:59:40|200.03|197.23|200.09|197.29|200.09|197.29|200.03|197.23|0
1641517190000|2022-01-07 00:59:50|200.22|197.42|200.09|197.29|200.22|197.42|200.09|197.29|0
1641517200000|2022-01-07 01:00:00|200.15|197.35|200.09|197.29|200.15|197.35|200.09|197.29|0
1641517210000|2022-01-07 01:00:10|199.97|197.17|199.73|196.93|199.97|197.17|199.73|196.93|0
1641517220000|2022-01-07 01:00:20|199.79|196.99|199.79|196.99|199.85|197.05|199.73|196.93|0
1641517240000|2022-01-07 01:00:40|199.73|196.93|199.85|197.05|199.85|197.05|199.73|196.93|0
1641517250000|2022-01-07 01:00:50|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1641517260000|2022-01-07 01:01:00|199.85|197.05|199.85|197.05|199.85|197.05|199.73|196.93|0
1641517270000|2022-01-07 01:01:10|199.91|197.11|199.97|197.17|199.97|197.17|199.91|197.11|0
1641517290000|2022-01-07 01:01:30|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1641517300000|2022-01-07 01:01:40|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1641517320000|2022-01-07 01:02:00|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1641517330000|2022-01-07 01:02:10|199.97|197.17|200.09|197.29|200.09|197.29|199.97|197.17|0
1641517340000|2022-01-07 01:02:20|200.03|197.23|200.09|197.29|200.09|197.29|200.03|197.23|0
1641517350000|2022-01-07 01:02:30|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1641517360000|2022-01-07 01:02:40|200.15|197.35|200.21|197.41|200.21|197.41|200.15|197.35|0
1641517370000|2022-01-07 01:02:50|200.34|197.54|200.27|197.47|200.34|197.54|200.21|197.41|0
1641517380000|2022-01-07 01:03:00|200.21|197.41|200.46|197.66|200.46|197.66|200.21|197.41|0
1641517390000|2022-01-07 01:03:10|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1641517410000|2022-01-07 01:03:30|200.46|197.66|200.34|197.54|200.46|197.66|200.34|197.54|0
1641517420000|2022-01-07 01:03:40|200.39|197.59|200.34|197.54|200.39|197.59|200.34|197.54|0
1641517430000|2022-01-07 01:03:50|200.46|197.66|200.34|197.54|200.46|197.66|200.34|197.54|0
1641517450000|2022-01-07 01:04:10|200.46|197.66|200.58|197.78|200.58|197.78|200.46|197.66|0
1641517460000|2022-01-07 01:04:20|200.7|197.9|200.46|197.66|200.7|197.9|200.46|197.66|0
1641517470000|2022-01-07 01:04:30|200.52|197.72|200.58|197.78|200.58|197.78|200.46|197.66|0
1641517480000|2022-01-07 01:04:40|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1641517500000|2022-01-07 01:05:00|200.94|198.14|200.94|198.14|200.94|198.14|200.82|198.02|0
1641517510000|2022-01-07 01:05:10|200.82|198.02|200.94|198.14|200.94|198.14|200.82|198.02|0
1641517520000|2022-01-07 01:05:20|200.82|198.02|200.58|197.78|200.82|198.02|200.58|197.78|0
1641517530000|2022-01-07 01:05:30|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1641517540000|2022-01-07 01:05:40|200.7|197.9|200.58|197.78|200.7|197.9|200.58|197.78|0
1641517560000|2022-01-07 01:06:00|200.46|197.66|200.7|197.9|200.7|197.9|200.46|197.66|0
1641517570000|2022-01-07 01:06:10|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1641517600000|2022-01-07 01:06:40|200.76|197.96|200.7|197.9|200.76|197.96|200.7|197.9|0
1641517620000|2022-01-07 01:07:00|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1641517630000|2022-01-07 01:07:10|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1641517640000|2022-01-07 01:07:20|200.82|198.02|200.7|197.9|200.82|198.02|200.7|197.9|0
1641517650000|2022-01-07 01:07:30|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1641517680000|2022-01-07 01:08:00|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1641517690000|2022-01-07 01:08:10|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1641517700000|2022-01-07 01:08:20|200.27|197.47|200.33|197.53|200.33|197.53|200.27|197.47|0
1641517710000|2022-01-07 01:08:30|200.46|197.66|200.45|197.65|200.46|197.66|200.45|197.65|0
1641517720000|2022-01-07 01:08:40|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1641517730000|2022-01-07 01:08:50|200.45|197.65|200.33|197.53|200.45|197.65|200.33|197.53|0
1641517740000|2022-01-07 01:09:00|200.21|197.41|200.33|197.53|200.33|197.53|200.21|197.41|0
1641517750000|2022-01-07 01:09:10|200.21|197.41|200.27|197.47|200.33|197.53|200.21|197.41|0
1641517760000|2022-01-07 01:09:20|200.33|197.53|200.09|197.29|200.33|197.53|200.09|197.29|0
1641517780000|2022-01-07 01:09:40|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1641517790000|2022-01-07 01:09:50|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1641517800000|2022-01-07 01:10:00|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1641517810000|2022-01-07 01:10:10|200.09|197.29|200.21|197.41|200.21|197.41|200.09|197.29|0
1641517820000|2022-01-07 01:10:20|200.15|197.35|199.97|197.17|200.15|197.35|199.97|197.17|0
1641517830000|2022-01-07 01:10:30|199.85|197.05|199.97|197.17|199.97|197.17|199.85|197.05|0
1641517840000|2022-01-07 01:10:40|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1641517850000|2022-01-07 01:10:50|199.9|197.1|199.85|197.05|199.9|197.1|199.85|197.05|0
1641517860000|2022-01-07 01:11:00|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1641517880000|2022-01-07 01:11:20|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1641517890000|2022-01-07 01:11:30|199.97|197.17|199.78|196.98|199.97|197.17|199.72|196.92|0
1641517900000|2022-01-07 01:11:40|199.72|196.92|199.72|196.92|199.72|196.92|199.6|196.8|0
1641517910000|2022-01-07 01:11:50|199.6|196.8|199.6|196.8|199.6|196.8|199.48|196.68|0
1641517920000|2022-01-07 01:12:00|199.48|196.68|199.6|196.8|199.72|196.92|199.48|196.68|0
1641517930000|2022-01-07 01:12:10|199.66|196.86|199.6|196.8|199.72|196.92|199.6|196.8|0
1641517950000|2022-01-07 01:12:30|199.72|196.92|199.6|196.8|199.72|196.92|199.6|196.8|0
1641517960000|2022-01-07 01:12:40|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1641517970000|2022-01-07 01:12:50|199.6|196.8|199.54|196.74|199.6|196.8|199.54|196.74|0
1641517980000|2022-01-07 01:13:00|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1641517990000|2022-01-07 01:13:10|199.6|196.8|199.48|196.68|199.6|196.8|199.48|196.68|0
1641518000000|2022-01-07 01:13:20|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1641518010000|2022-01-07 01:13:30|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1641518020000|2022-01-07 01:13:40|199.78|196.98|199.85|197.05|199.85|197.05|199.78|196.98|0
1641518040000|2022-01-07 01:14:00|199.97|197.17|199.84|197.04|200.02|197.22|199.84|197.04|0
1641518050000|2022-01-07 01:14:10|199.78|196.98|199.54|196.74|199.84|197.04|199.54|196.74|0
1641518060000|2022-01-07 01:14:20|199.48|196.68|199.6|196.8|199.6|196.8|199.48|196.68|0
1641518070000|2022-01-07 01:14:30|199.54|196.74|199.66|196.86|199.66|196.86|199.54|196.74|0
1641518080000|2022-01-07 01:14:40|199.6|196.8|199.72|196.92|199.72|196.92|199.6|196.8|0
1641518090000|2022-01-07 01:14:50|199.6|196.8|199.78|196.98|199.78|196.98|199.6|196.8|0
1641518100000|2022-01-07 01:15:00|199.84|197.04|200.09|197.29|200.21|197.41|199.84|197.04|0
1641518110000|2022-01-07 01:15:10|200.02|197.22|199.97|197.17|200.02|197.22|199.84|197.04|0
1641518120000|2022-01-07 01:15:20|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1641518130000|2022-01-07 01:15:30|199.97|197.17|199.84|197.04|199.97|197.17|199.84|197.04|0
1641518140000|2022-01-07 01:15:40|199.72|196.92|199.6|196.8|199.72|196.92|199.6|196.8|0
1641518150000|2022-01-07 01:15:50|199.48|196.68|199.6|196.8|199.6|196.8|199.48|196.68|0
1641518160000|2022-01-07 01:16:00|199.48|196.68|199.48|196.68|199.6|196.8|199.48|196.68|0
1641518170000|2022-01-07 01:16:10|199.6|196.8|199.72|196.92|199.72|196.92|199.6|196.8|0
1641518180000|2022-01-07 01:16:20|199.6|196.8|199.72|196.92|199.72|196.92|199.48|196.68|0
1641518190000|2022-01-07 01:16:30|199.78|196.98|199.84|197.04|199.84|197.04|199.78|196.98|0
1641518200000|2022-01-07 01:16:40|199.72|196.92|199.6|196.8|199.72|196.92|199.6|196.8|0
1641518220000|2022-01-07 01:17:00|199.48|196.68|199.48|196.68|199.54|196.74|199.48|196.68|0
1641518230000|2022-01-07 01:17:10|199.42|196.62|199.36|196.56|199.42|196.62|199.36|196.56|0
1641518240000|2022-01-07 01:17:20|199.42|196.62|199.48|196.68|199.48|196.68|199.36|196.56|0
1641518250000|2022-01-07 01:17:30|199.36|196.56|199.24|196.44|199.36|196.56|199.24|196.44|0
1641518260000|2022-01-07 01:17:40|199.3|196.5|199.24|196.44|199.36|196.56|199.24|196.44|0
1641518270000|2022-01-07 01:17:50|199.3|196.5|199.24|196.44|199.3|196.5|199.24|196.44|0
1641518280000|2022-01-07 01:18:00|199.3|196.5|199.29|196.49|199.3|196.5|199.29|196.49|0
1641518290000|2022-01-07 01:18:10|199.24|196.44|199.36|196.56|199.36|196.56|199.24|196.44|0
1641518320000|2022-01-07 01:18:40|199.48|196.68|199.36|196.56|199.48|196.68|199.36|196.56|0
1641518330000|2022-01-07 01:18:50|199.42|196.62|199.42|196.62|199.42|196.62|199.36|196.56|0
1641518340000|2022-01-07 01:19:00|199.48|196.68|199.6|196.8|199.6|196.8|199.48|196.68|0
1641518350000|2022-01-07 01:19:10|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1641518360000|2022-01-07 01:19:20|199.54|196.74|199.48|196.68|199.54|196.74|199.48|196.68|0
1641518380000|2022-01-07 01:19:40|199.42|196.62|199.48|196.68|199.48|196.68|199.42|196.62|0
1641518410000|2022-01-07 01:20:10|199.36|196.56|199.48|196.68|199.48|196.68|199.36|196.56|0
1641518470000|2022-01-07 01:21:10|199.41|196.61|199.48|196.68|199.48|196.68|199.41|196.61|0
1641518480000|2022-01-07 01:21:20|199.6|196.8|199.48|196.68|199.6|196.8|199.48|196.68|0
1641518510000|2022-01-07 01:21:50|199.41|196.61|199.48|196.68|199.48|196.68|199.41|196.61|0
1641518530000|2022-01-07 01:22:10|199.36|196.56|199.36|196.56|199.36|196.56|199.36|196.56|0
1641518580000|2022-01-07 01:23:00|199.48|196.68|199.41|196.61|199.48|196.68|199.41|196.61|0
1641518590000|2022-01-07 01:23:10|199.36|196.56|199.36|196.56|199.36|196.56|199.36|196.56|0
1641518610000|2022-01-07 01:23:30|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1641518650000|2022-01-07 01:24:10|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1641518660000|2022-01-07 01:24:20|199.72|196.92|199.84|197.04|199.84|197.04|199.72|196.92|0
1641518670000|2022-01-07 01:24:30|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1641518680000|2022-01-07 01:24:40|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1641518700000|2022-01-07 01:25:00|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1641518710000|2022-01-07 01:25:10|199.6|196.8|199.48|196.68|199.6|196.8|199.48|196.68|0
1641518720000|2022-01-07 01:25:20|199.6|196.8|199.35|196.55|199.6|196.8|199.35|196.55|0
1641518730000|2022-01-07 01:25:30|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1641518740000|2022-01-07 01:25:40|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1641518750000|2022-01-07 01:25:50|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1641518760000|2022-01-07 01:26:00|199.65|196.85|199.84|197.04|199.84|197.04|199.65|196.85|0
1641518770000|2022-01-07 01:26:10|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1641518780000|2022-01-07 01:26:20|199.84|197.04|199.72|196.92|199.9|197.1|199.72|196.92|0
1641518790000|2022-01-07 01:26:30|199.84|197.04|199.72|196.92|199.84|197.04|199.72|196.92|0
1641518830000|2022-01-07 01:27:10|199.84|197.04|199.96|197.16|199.96|197.16|199.84|197.04|0
1641518840000|2022-01-07 01:27:20|200.08|197.28|199.96|197.16|200.08|197.28|199.96|197.16|0
1641518850000|2022-01-07 01:27:30|200.08|197.28|199.96|197.16|200.08|197.28|199.96|197.16|0
1641518860000|2022-01-07 01:27:40|200.08|197.28|199.96|197.16|200.08|197.28|199.96|197.16|0
1641518880000|2022-01-07 01:28:00|200.02|197.22|200.08|197.28|200.08|197.28|199.96|197.16|0
1641518890000|2022-01-07 01:28:10|199.96|197.16|199.96|197.16|199.96|197.16|199.84|197.04|0
1641518910000|2022-01-07 01:28:30|199.84|197.04|199.96|197.16|199.96|197.16|199.84|197.04|0
1641518950000|2022-01-07 01:29:10|199.9|197.1|199.84|197.04|199.9|197.1|199.84|197.04|0
1641518960000|2022-01-07 01:29:20|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1641518970000|2022-01-07 01:29:30|199.72|196.92|199.84|197.04|199.84|197.04|199.72|196.92|0
1641518990000|2022-01-07 01:29:50|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1641519000000|2022-01-07 01:30:00|199.84|197.04|199.72|196.92|199.84|197.04|199.72|196.92|0
1641519010000|2022-01-07 01:30:10|199.65|196.85|200.08|197.28|200.08|197.28|199.65|196.85|0
1641519020000|2022-01-07 01:30:20|200.02|197.22|199.96|197.16|200.08|197.28|199.96|197.16|0
1641519030000|2022-01-07 01:30:30|200.08|197.28|199.96|197.16|200.08|197.28|199.96|197.16|0
1641519040000|2022-01-07 01:30:40|200.02|197.22|199.96|197.16|200.08|197.28|199.96|197.16|0
1641519050000|2022-01-07 01:30:50|200.02|197.22|200.08|197.28|200.08|197.28|200.02|197.22|0
1641519060000|2022-01-07 01:31:00|200.2|197.4|200.2|197.4|200.2|197.4|200.08|197.28|0
1641519070000|2022-01-07 01:31:10|200.08|197.28|200.2|197.4|200.2|197.4|200.08|197.28|0
1641519080000|2022-01-07 01:31:20|200.32|197.52|200.2|197.4|200.32|197.52|200.2|197.4|0
1641519090000|2022-01-07 01:31:30|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1641519100000|2022-01-07 01:31:40|200.44|197.64|200.57|197.77|200.57|197.77|200.44|197.64|0
1641519110000|2022-01-07 01:31:50|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1641519130000|2022-01-07 01:32:10|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1641519140000|2022-01-07 01:32:20|200.2|197.4|200.02|197.22|200.2|197.4|200.02|197.22|0
1641519150000|2022-01-07 01:32:30|199.96|197.16|199.59|196.79|199.96|197.16|199.59|196.79|0
1641519160000|2022-01-07 01:32:40|199.71|196.91|199.59|196.79|199.71|196.91|199.59|196.79|0
1641519170000|2022-01-07 01:32:50|199.71|196.91|199.96|197.16|199.96|197.16|199.71|196.91|0
1641519180000|2022-01-07 01:33:00|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1641519190000|2022-01-07 01:33:10|199.96|197.16|199.84|197.04|199.96|197.16|199.71|196.91|0
1641519210000|2022-01-07 01:33:30|199.89|197.09|199.96|197.16|199.96|197.16|199.89|197.09|0
1641519220000|2022-01-07 01:33:40|199.84|197.04|199.89|197.09|199.89|197.09|199.84|197.04|0
1641519230000|2022-01-07 01:33:50|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1641519240000|2022-01-07 01:34:00|199.71|196.91|199.84|197.04|199.84|197.04|199.71|196.91|0
1641519250000|2022-01-07 01:34:10|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1641519260000|2022-01-07 01:34:20|199.84|197.04|199.96|197.16|199.96|197.16|199.84|197.04|0
1641519270000|2022-01-07 01:34:30|200.08|197.28|200.2|197.4|200.2|197.4|200.08|197.28|0
1641519280000|2022-01-07 01:34:40|200.14|197.34|200.2|197.4|200.2|197.4|200.14|197.34|0
1641519290000|2022-01-07 01:34:50|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1641519300000|2022-01-07 01:35:00|200.2|197.4|200.08|197.28|200.2|197.4|200.08|197.28|0
1641519310000|2022-01-07 01:35:10|200.01|197.21|199.83|197.03|200.08|197.28|199.83|197.03|0
1641519320000|2022-01-07 01:35:20|199.96|197.16|199.83|197.03|199.96|197.16|199.83|197.03|0
1641519330000|2022-01-07 01:35:30|199.96|197.16|199.96|197.16|199.96|197.16|199.96|197.16|0
1641519340000|2022-01-07 01:35:40|200.08|197.28|200.2|197.4|200.2|197.4|200.08|197.28|0
1641519360000|2022-01-07 01:36:00|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1641519370000|2022-01-07 01:36:10|200.14|197.34|200.08|197.28|200.14|197.34|200.08|197.28|0
1641519390000|2022-01-07 01:36:30|199.96|197.16|199.83|197.03|199.96|197.16|199.83|197.03|0
1641519400000|2022-01-07 01:36:40|199.96|197.16|199.83|197.03|199.96|197.16|199.83|197.03|0
1641519410000|2022-01-07 01:36:50|199.96|197.16|200.01|197.21|200.01|197.21|199.96|197.16|0
1641519420000|2022-01-07 01:37:00|199.96|197.16|199.83|197.03|199.96|197.16|199.83|197.03|0
1641519430000|2022-01-07 01:37:10|199.89|197.09|199.83|197.03|199.89|197.09|199.83|197.03|0
1641519440000|2022-01-07 01:37:20|199.59|196.79|199.53|196.73|199.59|196.79|199.53|196.73|0
1641519450000|2022-01-07 01:37:30|199.47|196.67|199.47|196.67|199.53|196.73|199.47|196.67|0
1641519460000|2022-01-07 01:37:40|199.35|196.55|199.41|196.61|199.47|196.67|199.35|196.55|0
1641519470000|2022-01-07 01:37:50|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1641519480000|2022-01-07 01:38:00|199.23|196.43|199.11|196.31|199.23|196.43|199.11|196.31|0
1641519490000|2022-01-07 01:38:10|198.99|196.19|198.86|196.06|198.99|196.19|198.86|196.06|0
1641519500000|2022-01-07 01:38:20|198.74|195.94|198.74|195.94|198.74|195.94|198.62|195.82|0
1641519510000|2022-01-07 01:38:30|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1641519520000|2022-01-07 01:38:40|198.92|196.12|199.11|196.31|199.11|196.31|198.92|196.12|0
1641519530000|2022-01-07 01:38:50|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1641519540000|2022-01-07 01:39:00|198.98|196.18|198.98|196.18|198.98|196.18|198.86|196.06|0
1641519550000|2022-01-07 01:39:10|198.92|196.12|198.92|196.12|198.92|196.12|198.86|196.06|0
1641519560000|2022-01-07 01:39:20|199.11|196.31|198.98|196.18|199.23|196.43|198.98|196.18|0
1641519570000|2022-01-07 01:39:30|199.11|196.31|198.98|196.18|199.11|196.31|198.98|196.18|0
1641519580000|2022-01-07 01:39:40|198.86|196.06|198.98|196.18|198.98|196.18|198.86|196.06|0
1641519590000|2022-01-07 01:39:50|199.04|196.24|198.98|196.18|199.04|196.24|198.98|196.18|0
1641519600000|2022-01-07 01:40:00|198.92|196.12|198.62|195.82|198.92|196.12|198.62|195.82|0
1641519610000|2022-01-07 01:40:10|198.86|196.06|198.5|195.7|198.86|196.06|198.5|195.7|0
1641519620000|2022-01-07 01:40:20|198.38|195.58|198.26|195.46|198.38|195.58|198.26|195.46|0
1641519630000|2022-01-07 01:40:30|198.38|195.58|198.38|195.58|198.5|195.7|198.38|195.58|0
1641519640000|2022-01-07 01:40:40|198.5|195.7|198.74|195.94|198.74|195.94|198.5|195.7|0
1641519650000|2022-01-07 01:40:50|198.86|196.06|198.74|195.94|198.86|196.06|198.74|195.94|0
1641519660000|2022-01-07 01:41:00|198.86|196.06|198.86|196.06|198.86|196.06|198.74|195.94|0
1641519670000|2022-01-07 01:41:10|198.8|196|198.86|196.06|198.86|196.06|198.8|196|0
1641519680000|2022-01-07 01:41:20|198.98|196.18|198.86|196.06|198.98|196.18|198.86|196.06|0
1641519690000|2022-01-07 01:41:30|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1641519700000|2022-01-07 01:41:40|198.68|195.88|198.86|196.06|198.86|196.06|198.68|195.88|0
1641519710000|2022-01-07 01:41:50|198.98|196.18|199.1|196.3|199.1|196.3|198.98|196.18|0
1641519720000|2022-01-07 01:42:00|199.04|196.24|198.86|196.06|199.04|196.24|198.86|196.06|0
1641519730000|2022-01-07 01:42:10|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1641519740000|2022-01-07 01:42:20|198.8|196|198.98|196.18|198.98|196.18|198.8|196|0
1641519750000|2022-01-07 01:42:30|199.1|196.3|199.16|196.36|199.16|196.36|199.1|196.3|0
1641519760000|2022-01-07 01:42:40|199.23|196.43|198.98|196.18|199.23|196.43|198.98|196.18|0
1641519770000|2022-01-07 01:42:50|198.86|196.06|198.86|196.06|198.92|196.12|198.86|196.06|0
1641519780000|2022-01-07 01:43:00|198.98|196.18|198.92|196.12|198.98|196.18|198.74|195.94|0
1641519790000|2022-01-07 01:43:10|199.04|196.24|199.22|196.42|199.22|196.42|198.86|196.06|0
1641519800000|2022-01-07 01:43:20|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1641519810000|2022-01-07 01:43:30|199.04|196.24|199.1|196.3|199.1|196.3|198.98|196.18|0
1641519820000|2022-01-07 01:43:40|199.35|196.55|199.1|196.3|199.35|196.55|199.1|196.3|0
1641519840000|2022-01-07 01:44:00|199.04|196.24|198.98|196.18|199.04|196.24|198.98|196.18|0
1641519850000|2022-01-07 01:44:10|199.04|196.24|199.1|196.3|199.22|196.42|199.04|196.24|0
1641519860000|2022-01-07 01:44:20|198.98|196.18|198.38|195.58|198.98|196.18|198.38|195.58|0
1641519870000|2022-01-07 01:44:30|198.31|195.51|198.38|195.58|198.38|195.58|198.31|195.51|0
1641519880000|2022-01-07 01:44:40|198.26|195.46|198.5|195.7|198.74|195.94|198.26|195.46|0
1641519890000|2022-01-07 01:44:50|198.62|195.82|198.5|195.7|198.62|195.82|198.38|195.58|0
1641519900000|2022-01-07 01:45:00|198.62|195.82|198.86|196.06|198.86|196.06|198.62|195.82|0
1641519910000|2022-01-07 01:45:10|199.04|196.24|199.1|196.3|199.1|196.3|199.04|196.24|0
1641519920000|2022-01-07 01:45:20|198.98|196.18|198.74|195.94|198.98|196.18|198.74|195.94|0
1641519930000|2022-01-07 01:45:30|198.86|196.06|198.86|196.06|198.86|196.06|198.8|196|0
1641519940000|2022-01-07 01:45:40|198.74|195.94|198.92|196.12|198.98|196.18|198.74|195.94|0
1641519950000|2022-01-07 01:45:50|199.04|196.24|198.86|196.06|199.04|196.24|198.86|196.06|0
1641519960000|2022-01-07 01:46:00|198.92|196.12|198.98|196.18|198.98|196.18|198.92|196.12|0
1641519970000|2022-01-07 01:46:10|199.1|196.3|199.16|196.36|199.22|196.42|199.1|196.3|0
1641519980000|2022-01-07 01:46:20|199.22|196.42|199.34|196.54|199.34|196.54|199.22|196.42|0
1641519990000|2022-01-07 01:46:30|199.47|196.67|199.47|196.67|199.47|196.67|199.47|196.67|0
1641520000000|2022-01-07 01:46:40|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1641520010000|2022-01-07 01:46:50|199.4|196.6|199.47|196.67|199.47|196.67|199.4|196.6|0
1641520020000|2022-01-07 01:47:00|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1641520050000|2022-01-07 01:47:30|199.47|196.67|199.47|196.67|199.52|196.72|199.47|196.67|0
1641520060000|2022-01-07 01:47:40|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1641520070000|2022-01-07 01:47:50|199.4|196.6|199.46|196.66|199.46|196.66|199.4|196.6|0
1641520080000|2022-01-07 01:48:00|199.4|196.6|199.22|196.42|199.4|196.6|199.22|196.42|0
1641520090000|2022-01-07 01:48:10|199.16|196.36|199.34|196.54|199.34|196.54|199.16|196.36|0
1641520100000|2022-01-07 01:48:20|199.46|196.66|199.59|196.79|199.59|196.79|199.46|196.66|0
1641520110000|2022-01-07 01:48:30|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1641520120000|2022-01-07 01:48:40|199.22|196.42|199.1|196.3|199.22|196.42|199.1|196.3|0
1641520130000|2022-01-07 01:48:50|199.16|196.36|199.22|196.42|199.22|196.42|199.16|196.36|0
1641520140000|2022-01-07 01:49:00|199.1|196.3|199.1|196.3|199.16|196.36|199.1|196.3|0
1641520150000|2022-01-07 01:49:10|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1641520160000|2022-01-07 01:49:20|198.86|196.06|199.1|196.3|199.1|196.3|198.86|196.06|0
1641520170000|2022-01-07 01:49:30|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1641520180000|2022-01-07 01:49:40|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1641520190000|2022-01-07 01:49:50|198.62|195.82|198.37|195.57|198.62|195.82|198.37|195.57|0
1641520200000|2022-01-07 01:50:00|198.25|195.45|198.25|195.45|198.31|195.51|198.25|195.45|0
1641520210000|2022-01-07 01:50:10|198.13|195.33|198.37|195.57|198.37|195.57|198.13|195.33|0
1641520220000|2022-01-07 01:50:20|198.43|195.63|198.37|195.57|198.5|195.7|198.37|195.57|0
1641520230000|2022-01-07 01:50:30|198.25|195.45|198.13|195.33|198.25|195.45|198.13|195.33|0
1641520240000|2022-01-07 01:50:40|198.25|195.45|198.37|195.57|198.37|195.57|198.25|195.45|0
1641520250000|2022-01-07 01:50:50|198.31|195.51|198.37|195.57|198.37|195.57|198.31|195.51|0
1641520260000|2022-01-07 01:51:00|198.43|195.63|198.37|195.57|198.43|195.63|198.37|195.57|0
1641520270000|2022-01-07 01:51:10|198.31|195.51|198.55|195.75|198.55|195.75|198.31|195.51|0
1641520280000|2022-01-07 01:51:20|198.49|195.69|198.62|195.82|198.62|195.82|198.49|195.69|0
1641520290000|2022-01-07 01:51:30|198.74|195.94|198.74|195.94|198.79|195.99|198.74|195.94|0
1641520300000|2022-01-07 01:51:40|198.86|196.06|198.98|196.18|198.98|196.18|198.74|195.94|0
1641520310000|2022-01-07 01:51:50|198.86|196.06|198.98|196.18|198.98|196.18|198.86|196.06|0
1641520320000|2022-01-07 01:52:00|198.86|196.06|198.98|196.18|198.98|196.18|198.86|196.06|0
1641520330000|2022-01-07 01:52:10|198.92|196.12|198.49|195.69|198.92|196.12|198.49|195.69|0
1641520340000|2022-01-07 01:52:20|198.62|195.82|198.49|195.69|198.62|195.82|198.49|195.69|0
1641520350000|2022-01-07 01:52:30|198.55|195.75|198.25|195.45|198.55|195.75|198.25|195.45|0
1641520360000|2022-01-07 01:52:40|198.37|195.57|198.25|195.45|198.37|195.57|198.25|195.45|0
1641520370000|2022-01-07 01:52:50|198.37|195.57|198.55|195.75|198.55|195.75|198.37|195.57|0
1641520380000|2022-01-07 01:53:00|198.62|195.82|198.61|195.81|198.62|195.82|198.49|195.69|0
1641520390000|2022-01-07 01:53:10|198.74|195.94|198.49|195.69|198.74|195.94|198.49|195.69|0
1641520400000|2022-01-07 01:53:20|198.43|195.63|198.49|195.69|198.49|195.69|198.37|195.57|0
1641520410000|2022-01-07 01:53:30|198.61|195.81|198.49|195.69|198.61|195.81|198.49|195.69|0
1641520420000|2022-01-07 01:53:40|198.61|195.81|198.55|195.75|198.61|195.81|198.55|195.75|0
1641520430000|2022-01-07 01:53:50|198.61|195.81|198.61|195.81|198.74|195.94|198.61|195.81|0
1641520440000|2022-01-07 01:54:00|198.74|195.94|198.37|195.57|198.74|195.94|198.37|195.57|0
1641520450000|2022-01-07 01:54:10|198.43|195.63|198.37|195.57|198.43|195.63|198.37|195.57|0
1641520460000|2022-01-07 01:54:20|198.25|195.45|198.49|195.69|198.49|195.69|198.25|195.45|0
1641520470000|2022-01-07 01:54:30|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1641520480000|2022-01-07 01:54:40|198.49|195.69|198.49|195.69|198.49|195.69|198.37|195.57|0
1641520490000|2022-01-07 01:54:50|198.61|195.81|198.49|195.69|198.61|195.81|198.49|195.69|0
1641520500000|2022-01-07 01:55:00|198.61|195.81|198.49|195.69|198.61|195.81|198.49|195.69|0
1641520510000|2022-01-07 01:55:10|198.55|195.75|198.49|195.69|198.55|195.75|198.49|195.69|0
1641520520000|2022-01-07 01:55:20|198.61|195.81|198.86|196.06|198.86|196.06|198.61|195.81|0
1641520530000|2022-01-07 01:55:30|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1641520540000|2022-01-07 01:55:40|199.03|196.23|199.1|196.3|199.1|196.3|199.03|196.23|0
1641520550000|2022-01-07 01:55:50|199.03|196.23|199.1|196.3|199.1|196.3|199.03|196.23|0
1641520560000|2022-01-07 01:56:00|199.16|196.36|198.98|196.18|199.16|196.36|198.98|196.18|0
1641520580000|2022-01-07 01:56:20|199.1|196.3|198.86|196.06|199.1|196.3|198.86|196.06|0
1641520590000|2022-01-07 01:56:30|198.98|196.18|199.03|196.23|199.03|196.23|198.98|196.18|0
1641520600000|2022-01-07 01:56:40|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1641520610000|2022-01-07 01:56:50|198.98|196.18|199.1|196.3|199.1|196.3|198.98|196.18|0
1641520620000|2022-01-07 01:57:00|199.03|196.23|198.98|196.18|199.03|196.23|198.98|196.18|0
1641520640000|2022-01-07 01:57:20|199.03|196.23|199.22|196.42|199.22|196.42|199.03|196.23|0
1641520660000|2022-01-07 01:57:40|199.34|196.54|199.46|196.66|199.46|196.66|199.34|196.54|0
1641520670000|2022-01-07 01:57:50|199.34|196.54|199.46|196.66|199.46|196.66|199.34|196.54|0
1641520680000|2022-01-07 01:58:00|199.58|196.78|199.46|196.66|199.58|196.78|199.46|196.66|0
1641520690000|2022-01-07 01:58:10|199.58|196.78|199.58|196.78|199.58|196.78|199.58|196.78|0
1641520700000|2022-01-07 01:58:20|199.52|196.72|199.58|196.78|199.58|196.78|199.52|196.72|0
1641520710000|2022-01-07 01:58:30|199.52|196.72|199.58|196.78|199.58|196.78|199.52|196.72|0
1641520730000|2022-01-07 01:58:50|199.46|196.66|199.46|196.66|199.46|196.66|199.46|196.66|0
1641520750000|2022-01-07 01:59:10|199.52|196.72|199.58|196.78|199.58|196.78|199.52|196.72|0
1641520760000|2022-01-07 01:59:20|199.52|196.72|199.46|196.66|199.58|196.78|199.46|196.66|0
1641520780000|2022-01-07 01:59:40|199.52|196.72|199.34|196.54|199.52|196.72|199.34|196.54|0
1641520790000|2022-01-07 01:59:50|199.4|196.6|199.52|196.72|199.52|196.72|199.4|196.6|0
1641520800000|2022-01-07 02:00:00|199.34|196.54|199.22|196.42|199.34|196.54|199.22|196.42|0
1641520810000|2022-01-07 02:00:10|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1641520820000|2022-01-07 02:00:20|199.22|196.42|199.22|196.42|199.22|196.42|199.22|196.42|0
1641520830000|2022-01-07 02:00:30|199.15|196.35|198.91|196.11|199.15|196.35|198.91|196.11|0
1641520840000|2022-01-07 02:00:40|198.97|196.17|198.85|196.05|198.97|196.17|198.85|196.05|0
1641520850000|2022-01-07 02:00:50|198.91|196.11|198.85|196.05|198.91|196.11|198.85|196.05|0
1641520860000|2022-01-07 02:01:00|198.73|195.93|198.73|195.93|198.85|196.05|198.73|195.93|0
1641520870000|2022-01-07 02:01:10|198.61|195.81|198.49|195.69|198.61|195.81|198.49|195.69|0
1641520880000|2022-01-07 02:01:20|198.61|195.81|198.37|195.57|198.61|195.81|198.37|195.57|0
1641520890000|2022-01-07 02:01:30|198.25|195.45|198.13|195.33|198.25|195.45|198.01|195.21|0
1641520900000|2022-01-07 02:01:40|198.25|195.45|198.37|195.57|198.37|195.57|198.25|195.45|0
1641520910000|2022-01-07 02:01:50|198.25|195.45|198.31|195.51|198.37|195.57|198.25|195.45|0
1641520920000|2022-01-07 02:02:00|198.25|195.45|198.01|195.21|198.25|195.45|198.01|195.21|0
1641520930000|2022-01-07 02:02:10|197.89|195.09|197.89|195.09|198.01|195.21|197.89|195.09|0
1641520940000|2022-01-07 02:02:20|197.64|194.84|197.64|194.84|197.64|194.84|197.52|194.72|0
1641520950000|2022-01-07 02:02:30|197.58|194.78|197.52|194.72|197.58|194.78|197.52|194.72|0
1641520960000|2022-01-07 02:02:40|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1641520970000|2022-01-07 02:02:50|197.28|194.48|197.34|194.54|197.4|194.6|197.28|194.48|0
1641520980000|2022-01-07 02:03:00|197.4|194.6|197.28|194.48|197.4|194.6|197.28|194.48|0
1641520990000|2022-01-07 02:03:10|197.4|194.6|197.64|194.84|197.64|194.84|197.4|194.6|0
1641521000000|2022-01-07 02:03:20|197.4|194.6|197.4|194.6|197.46|194.66|197.4|194.6|0
1641521010000|2022-01-07 02:03:30|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1641521020000|2022-01-07 02:03:40|197.4|194.6|197.4|194.6|197.46|194.66|197.4|194.6|0
1641521030000|2022-01-07 02:03:50|197.46|194.66|197.4|194.6|197.46|194.66|197.4|194.6|0
1641521040000|2022-01-07 02:04:00|197.34|194.54|197.4|194.6|197.4|194.6|197.28|194.48|0
1641521050000|2022-01-07 02:04:10|197.46|194.66|197.52|194.72|197.52|194.72|197.46|194.66|0
1641521060000|2022-01-07 02:04:20|197.4|194.6|197.28|194.48|197.4|194.6|197.28|194.48|0
1641521070000|2022-01-07 02:04:30|197.16|194.36|196.92|194.12|197.16|194.36|196.92|194.12|0
1641521080000|2022-01-07 02:04:40|197.04|194.24|196.8|194|197.04|194.24|196.8|194|0
1641521090000|2022-01-07 02:04:50|196.68|193.88|196.8|194|196.8|194|196.68|193.88|0
1641521100000|2022-01-07 02:05:00|196.68|193.88|196.56|193.76|196.68|193.88|196.56|193.76|0
1641521110000|2022-01-07 02:05:10|196.32|193.52|196.44|193.64|196.44|193.64|196.32|193.52|0
1641521120000|2022-01-07 02:05:20|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1641521130000|2022-01-07 02:05:30|196.44|193.64|196.44|193.64|196.44|193.64|196.32|193.52|0
1641521140000|2022-01-07 02:05:40|196.56|193.76|196.68|193.88|196.68|193.88|196.56|193.76|0
1641521150000|2022-01-07 02:05:50|196.8|194|196.62|193.82|196.8|194|196.62|193.82|0
1641521160000|2022-01-07 02:06:00|196.5|193.7|196.68|193.88|196.68|193.88|196.5|193.7|0
1641521170000|2022-01-07 02:06:10|196.56|193.76|196.68|193.88|196.68|193.88|196.56|193.76|0
1641521180000|2022-01-07 02:06:20|196.62|193.82|196.56|193.76|196.68|193.88|196.56|193.76|0
1641521190000|2022-01-07 02:06:30|196.44|193.64|196.56|193.76|196.56|193.76|196.44|193.64|0
1641521200000|2022-01-07 02:06:40|196.44|193.64|196.44|193.64|196.68|193.88|196.44|193.64|0
1641521210000|2022-01-07 02:06:50|196.56|193.76|196.56|193.76|196.56|193.76|196.44|193.64|0
1641521220000|2022-01-07 02:07:00|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641521240000|2022-01-07 02:07:20|196.8|194|196.68|193.88|196.8|194|196.68|193.88|0
1641521250000|2022-01-07 02:07:30|196.56|193.76|196.32|193.52|196.56|193.76|196.32|193.52|0
1641521260000|2022-01-07 02:07:40|196.38|193.58|196.44|193.64|196.44|193.64|196.38|193.58|0
1641521280000|2022-01-07 02:08:00|196.38|193.58|196.44|193.64|196.44|193.64|196.32|193.52|0
1641521290000|2022-01-07 02:08:10|196.32|193.52|196.26|193.46|196.32|193.52|196.26|193.46|0
1641521300000|2022-01-07 02:08:20|196.2|193.4|195.72|192.92|196.2|193.4|195.72|192.92|0
1641521310000|2022-01-07 02:08:30|195.6|192.8|195.72|192.92|195.72|192.92|195.6|192.8|0
1641521320000|2022-01-07 02:08:40|195.84|193.04|195.96|193.16|195.96|193.16|195.84|193.04|0
1641521330000|2022-01-07 02:08:50|195.84|193.04|195.72|192.92|195.84|193.04|195.6|192.8|0
1641521340000|2022-01-07 02:09:00|195.6|192.8|195.84|193.04|195.96|193.16|195.6|192.8|0
1641521350000|2022-01-07 02:09:10|195.96|193.16|196.2|193.4|196.32|193.52|195.96|193.16|0
1641521360000|2022-01-07 02:09:20|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1641521370000|2022-01-07 02:09:30|196.44|193.64|196.56|193.76|196.56|193.76|196.44|193.64|0
1641521380000|2022-01-07 02:09:40|196.44|193.64|196.44|193.64|196.44|193.64|196.32|193.52|0
1641521390000|2022-01-07 02:09:50|196.32|193.52|196.44|193.64|196.44|193.64|196.32|193.52|0
1641521400000|2022-01-07 02:10:00|196.32|193.52|196.44|193.64|196.44|193.64|196.32|193.52|0
1641521410000|2022-01-07 02:10:10|196.56|193.76|196.8|194|196.8|194|196.56|193.76|0
1641521420000|2022-01-07 02:10:20|196.92|194.12|196.92|194.12|197.04|194.24|196.92|194.12|0
1641521430000|2022-01-07 02:10:30|197.04|194.24|196.92|194.12|197.04|194.24|196.92|194.12|0
1641521440000|2022-01-07 02:10:40|197.04|194.24|197.04|194.24|197.16|194.36|197.04|194.24|0
1641521450000|2022-01-07 02:10:50|197.16|194.36|196.68|193.88|197.16|194.36|196.68|193.88|0
1641521460000|2022-01-07 02:11:00|196.8|194|196.56|193.76|196.8|194|196.44|193.64|0
1641521480000|2022-01-07 02:11:20|196.49|193.69|196.56|193.76|196.68|193.88|196.49|193.69|0
1641521490000|2022-01-07 02:11:30|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1641521500000|2022-01-07 02:11:40|196.56|193.76|196.56|193.76|196.61|193.81|196.56|193.76|0
1641521510000|2022-01-07 02:11:50|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641521520000|2022-01-07 02:12:00|196.56|193.76|196.56|193.76|196.56|193.76|196.56|193.76|0
1641521530000|2022-01-07 02:12:10|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1641521540000|2022-01-07 02:12:20|196.32|193.52|196.61|193.81|196.61|193.81|196.32|193.52|0
1641521550000|2022-01-07 02:12:30|196.68|193.88|196.92|194.12|196.92|194.12|196.68|193.88|0
1641521560000|2022-01-07 02:12:40|196.8|194|196.68|193.88|196.85|194.05|196.68|193.88|0
1641521570000|2022-01-07 02:12:50|196.8|194|196.68|193.88|196.8|194|196.68|193.88|0
1641521580000|2022-01-07 02:13:00|196.56|193.76|196.61|193.81|196.68|193.88|196.56|193.76|0
1641521590000|2022-01-07 02:13:10|196.68|193.88|196.8|194|196.92|194.12|196.68|193.88|0
1641521600000|2022-01-07 02:13:20|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1641521610000|2022-01-07 02:13:30|196.8|194|196.68|193.88|196.8|194|196.68|193.88|0
1641521620000|2022-01-07 02:13:40|196.85|194.05|196.8|194|196.92|194.12|196.8|194|0
1641521630000|2022-01-07 02:13:50|196.85|194.05|196.56|193.76|196.85|194.05|196.56|193.76|0
1641521640000|2022-01-07 02:14:00|196.68|193.88|196.68|193.88|196.68|193.88|196.61|193.81|0
1641521650000|2022-01-07 02:14:10|196.61|193.81|196.56|193.76|196.61|193.81|196.56|193.76|0
1641521660000|2022-01-07 02:14:20|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1641521670000|2022-01-07 02:14:30|196.56|193.76|196.8|194|196.8|194|196.56|193.76|0
1641521680000|2022-01-07 02:14:40|196.73|193.93|196.68|193.88|196.73|193.93|196.68|193.88|0
1641521690000|2022-01-07 02:14:50|196.73|193.93|196.68|193.88|196.73|193.93|196.56|193.76|0
1641521700000|2022-01-07 02:15:00|196.8|194|196.8|194|196.8|194|196.8|194|0
1641521710000|2022-01-07 02:15:10|196.68|193.88|196.68|193.88|196.8|194|196.68|193.88|0
1641521720000|2022-01-07 02:15:20|196.61|193.81|196.44|193.64|196.61|193.81|196.44|193.64|0
1641521730000|2022-01-07 02:15:30|196.37|193.57|196.31|193.51|196.37|193.57|196.31|193.51|0
1641521740000|2022-01-07 02:15:40|196.25|193.45|196.31|193.51|196.31|193.51|196.25|193.45|0
1641521750000|2022-01-07 02:15:50|196.43|193.63|196.49|193.69|196.49|193.69|196.43|193.63|0
1641521760000|2022-01-07 02:16:00|196.55|193.75|196.43|193.63|196.55|193.75|196.43|193.63|0
1641521770000|2022-01-07 02:16:10|196.31|193.51|196.07|193.27|196.31|193.51|196.07|193.27|0
1641521780000|2022-01-07 02:16:20|195.95|193.15|195.71|192.91|195.95|193.15|195.71|192.91|0
1641521790000|2022-01-07 02:16:30|195.59|192.79|195.59|192.79|195.71|192.91|195.59|192.79|0
1641521800000|2022-01-07 02:16:40|195.65|192.85|195.59|192.79|195.65|192.85|195.59|192.79|0
1641521810000|2022-01-07 02:16:50|195.71|192.91|195.71|192.91|195.71|192.91|195.59|192.79|0
1641521820000|2022-01-07 02:17:00|195.59|192.79|195.24|192.44|195.59|192.79|195.24|192.44|0
1641521830000|2022-01-07 02:17:10|195.47|192.67|195.47|192.67|195.47|192.67|195.24|192.44|0
1641521840000|2022-01-07 02:17:20|195.59|192.79|195.53|192.73|195.59|192.79|195.53|192.73|0
1641521850000|2022-01-07 02:17:30|195.59|192.79|195.83|193.03|195.83|193.03|195.59|192.79|0
1641521860000|2022-01-07 02:17:40|195.89|193.09|195.95|193.15|195.95|193.15|195.89|193.09|0
1641521870000|2022-01-07 02:17:50|196.07|193.27|195.95|193.15|196.07|193.27|195.95|193.15|0
1641521880000|2022-01-07 02:18:00|196.01|193.21|195.95|193.15|196.01|193.21|195.95|193.15|0
1641521890000|2022-01-07 02:18:10|195.83|193.03|195.95|193.15|195.95|193.15|195.83|193.03|0
1641521900000|2022-01-07 02:18:20|196.07|193.27|195.83|193.03|196.07|193.27|195.83|193.03|0
1641521910000|2022-01-07 02:18:30|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1641521920000|2022-01-07 02:18:40|196.01|193.21|195.83|193.03|196.01|193.21|195.83|193.03|0
1641521930000|2022-01-07 02:18:50|195.89|193.09|195.95|193.15|196.07|193.27|195.89|193.09|0
1641521940000|2022-01-07 02:19:00|196.01|193.21|196.07|193.27|196.07|193.27|196.01|193.21|0
1641521960000|2022-01-07 02:19:20|196.01|193.21|196.19|193.39|196.19|193.39|196.01|193.21|0
1641521970000|2022-01-07 02:19:30|196.31|193.51|196.43|193.63|196.43|193.63|196.31|193.51|0
1641521980000|2022-01-07 02:19:40|196.25|193.45|196.31|193.51|196.31|193.51|196.25|193.45|0
1641521990000|2022-01-07 02:19:50|196.07|193.27|196.07|193.27|196.07|193.27|195.95|193.15|0
1641522000000|2022-01-07 02:20:00|195.95|193.15|195.95|193.15|195.95|193.15|195.89|193.09|0
1641522010000|2022-01-07 02:20:10|196.07|193.27|196.07|193.27|196.13|193.33|196.07|193.27|0
1641522020000|2022-01-07 02:20:20|196.13|193.33|196.25|193.45|196.31|193.51|196.13|193.33|0
1641522030000|2022-01-07 02:20:30|196.31|193.51|196.25|193.45|196.31|193.51|196.25|193.45|0
1641522040000|2022-01-07 02:20:40|196.31|193.51|196.55|193.75|196.55|193.75|196.31|193.51|0
1641522050000|2022-01-07 02:20:50|196.43|193.63|196.55|193.75|196.55|193.75|196.43|193.63|0
1641522060000|2022-01-07 02:21:00|196.61|193.81|196.73|193.93|196.73|193.93|196.61|193.81|0
1641522070000|2022-01-07 02:21:10|196.79|193.99|196.79|193.99|196.79|193.99|196.73|193.93|0
1641522080000|2022-01-07 02:21:20|196.67|193.87|196.43|193.63|196.67|193.87|196.43|193.63|0
1641522090000|2022-01-07 02:21:30|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641522100000|2022-01-07 02:21:40|196.67|193.87|196.79|193.99|196.79|193.99|196.67|193.87|0
1641522110000|2022-01-07 02:21:50|196.67|193.87|196.91|194.11|196.91|194.11|196.67|193.87|0
1641522120000|2022-01-07 02:22:00|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1641522130000|2022-01-07 02:22:10|197.03|194.23|197.15|194.35|197.15|194.35|197.03|194.23|0
1641522140000|2022-01-07 02:22:20|197.03|194.23|197.03|194.23|197.15|194.35|197.03|194.23|0
1641522150000|2022-01-07 02:22:30|197.09|194.29|197.03|194.23|197.09|194.29|197.03|194.23|0
1641522160000|2022-01-07 02:22:40|196.91|194.11|196.97|194.17|196.97|194.17|196.91|194.11|0
1641522170000|2022-01-07 02:22:50|196.91|194.11|197.03|194.23|197.03|194.23|196.91|194.11|0
1641522180000|2022-01-07 02:23:00|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1641522190000|2022-01-07 02:23:10|197.27|194.47|197.39|194.59|197.39|194.59|197.27|194.47|0
1641522200000|2022-01-07 02:23:20|197.33|194.53|197.27|194.47|197.33|194.53|197.27|194.47|0
1641522210000|2022-01-07 02:23:30|197.15|194.35|197.27|194.47|197.27|194.47|197.15|194.35|0
1641522240000|2022-01-07 02:24:00|197.33|194.53|197.15|194.35|197.45|194.65|197.15|194.35|0
1641522250000|2022-01-07 02:24:10|197.27|194.47|197.15|194.35|197.27|194.47|197.15|194.35|0
1641522260000|2022-01-07 02:24:20|197.27|194.47|197.03|194.23|197.27|194.47|197.03|194.23|0
1641522270000|2022-01-07 02:24:30|197.09|194.29|197.15|194.35|197.15|194.35|197.09|194.29|0
1641522280000|2022-01-07 02:24:40|197.09|194.29|197.15|194.35|197.15|194.35|197.03|194.23|0
1641522290000|2022-01-07 02:24:50|197.27|194.47|197.15|194.35|197.27|194.47|197.15|194.35|0
1641522300000|2022-01-07 02:25:00|197.09|194.29|197.03|194.23|197.15|194.35|197.03|194.23|0
1641522320000|2022-01-07 02:25:20|197.09|194.29|197.03|194.23|197.15|194.35|197.03|194.23|0
1641522330000|2022-01-07 02:25:30|196.91|194.11|197.03|194.23|197.03|194.23|196.91|194.11|0
1641522360000|2022-01-07 02:26:00|196.97|194.17|197.03|194.23|197.03|194.23|196.97|194.17|0
1641522370000|2022-01-07 02:26:10|196.97|194.17|197.03|194.23|197.03|194.23|196.97|194.17|0
1641522380000|2022-01-07 02:26:20|197.15|194.35|197.03|194.23|197.15|194.35|197.03|194.23|0
1641522390000|2022-01-07 02:26:30|197.09|194.29|197.03|194.23|197.09|194.29|197.03|194.23|0
1641522400000|2022-01-07 02:26:40|196.91|194.11|197.03|194.23|197.03|194.23|196.79|193.99|0
1641522410000|2022-01-07 02:26:50|197.09|194.29|197.03|194.23|197.09|194.29|197.03|194.23|0
1641522420000|2022-01-07 02:27:00|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1641522430000|2022-01-07 02:27:10|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1641522440000|2022-01-07 02:27:20|196.91|194.11|196.91|194.11|196.91|194.11|196.79|193.99|0
1641522460000|2022-01-07 02:27:40|197.03|194.23|197.09|194.29|197.09|194.29|197.03|194.23|0
1641522470000|2022-01-07 02:27:50|197.03|194.23|196.91|194.11|197.03|194.23|196.91|194.11|0
1641522480000|2022-01-07 02:28:00|196.79|193.99|196.79|193.99|196.85|194.05|196.79|193.99|0
1641522490000|2022-01-07 02:28:10|196.91|194.11|196.79|193.99|196.91|194.11|196.79|193.99|0
1641522500000|2022-01-07 02:28:20|196.85|194.05|196.91|194.11|196.91|194.11|196.85|194.05|0
1641522510000|2022-01-07 02:28:30|196.79|193.99|196.79|193.99|196.85|194.05|196.79|193.99|0
1641522520000|2022-01-07 02:28:40|196.91|194.11|196.91|194.11|196.91|194.11|196.85|194.05|0
1641522530000|2022-01-07 02:28:50|196.97|194.17|196.91|194.11|196.97|194.17|196.91|194.11|0
1641522540000|2022-01-07 02:29:00|196.97|194.17|196.91|194.11|196.97|194.17|196.91|194.11|0
1641522550000|2022-01-07 02:29:10|196.97|194.17|197.03|194.23|197.03|194.23|196.91|194.11|0
1641522560000|2022-01-07 02:29:20|196.97|194.17|197.03|194.23|197.03|194.23|196.97|194.17|0
1641522570000|2022-01-07 02:29:30|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1641522580000|2022-01-07 02:29:40|197.03|194.23|196.79|193.99|197.03|194.23|196.79|193.99|0
1641522600000|2022-01-07 02:30:00|196.67|193.87|196.79|193.99|196.79|193.99|196.67|193.87|0
1641522610000|2022-01-07 02:30:10|196.91|194.11|196.97|194.17|196.97|194.17|196.91|194.11|0
1641522620000|2022-01-07 02:30:20|196.91|194.11|196.79|193.99|196.97|194.17|196.79|193.99|0
1641522630000|2022-01-07 02:30:30|196.67|193.87|196.55|193.75|196.67|193.87|196.55|193.75|0
1641522640000|2022-01-07 02:30:40|196.67|193.87|196.55|193.75|196.67|193.87|196.55|193.75|0
1641522650000|2022-01-07 02:30:50|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1641522660000|2022-01-07 02:31:00|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641522670000|2022-01-07 02:31:10|196.67|193.87|196.79|193.99|196.79|193.99|196.67|193.87|0
1641522680000|2022-01-07 02:31:20|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1641522690000|2022-01-07 02:31:30|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641522700000|2022-01-07 02:31:40|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1641522710000|2022-01-07 02:31:50|196.79|193.99|196.6|193.8|196.79|193.99|196.6|193.8|0
1641522720000|2022-01-07 02:32:00|196.48|193.68|196.24|193.44|196.48|193.68|196.24|193.44|0
1641522730000|2022-01-07 02:32:10|196.31|193.51|196.43|193.63|196.43|193.63|196.31|193.51|0
1641522740000|2022-01-07 02:32:20|196.31|193.51|196.19|193.39|196.31|193.51|196.19|193.39|0
1641522750000|2022-01-07 02:32:30|196.24|193.44|196.31|193.51|196.31|193.51|196.19|193.39|0
1641522760000|2022-01-07 02:32:40|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1641522770000|2022-01-07 02:32:50|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1641522780000|2022-01-07 02:33:00|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1641522790000|2022-01-07 02:33:10|195.95|193.15|195.83|193.03|195.95|193.15|195.83|193.03|0
1641522800000|2022-01-07 02:33:20|195.71|192.91|195.83|193.03|195.88|193.08|195.71|192.91|0
1641522810000|2022-01-07 02:33:30|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1641522820000|2022-01-07 02:33:40|195.83|193.03|195.88|193.08|195.88|193.08|195.83|193.03|0
1641522830000|2022-01-07 02:33:50|195.95|193.15|195.95|193.15|195.95|193.15|195.83|193.03|0
1641522840000|2022-01-07 02:34:00|195.76|192.96|195.95|193.15|195.95|193.15|195.76|192.96|0
1641522850000|2022-01-07 02:34:10|195.88|193.08|195.95|193.15|195.95|193.15|195.88|193.08|0
1641522860000|2022-01-07 02:34:20|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1641522870000|2022-01-07 02:34:30|196.24|193.44|196.31|193.51|196.31|193.51|196.24|193.44|0
1641522880000|2022-01-07 02:34:40|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1641522890000|2022-01-07 02:34:50|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1641522900000|2022-01-07 02:35:00|196.19|193.39|196.19|193.39|196.19|193.39|196.12|193.32|0
1641522910000|2022-01-07 02:35:10|196.31|193.51|196.43|193.63|196.43|193.63|196.31|193.51|0
1641522920000|2022-01-07 02:35:20|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1641522930000|2022-01-07 02:35:30|196.19|193.39|196.19|193.39|196.31|193.51|196.19|193.39|0
1641522940000|2022-01-07 02:35:40|196.07|193.27|196|193.2|196.07|193.27|195.95|193.15|0
1641522950000|2022-01-07 02:35:50|195.95|193.15|196.12|193.32|196.12|193.32|195.95|193.15|0
1641522960000|2022-01-07 02:36:00|195.88|193.08|195.76|192.96|195.88|193.08|195.76|192.96|0
1641522970000|2022-01-07 02:36:10|195.71|192.91|195.71|192.91|195.76|192.96|195.71|192.91|0
1641522980000|2022-01-07 02:36:20|195.59|192.79|195.47|192.67|195.59|192.79|195.47|192.67|0
1641522990000|2022-01-07 02:36:30|195.35|192.55|195.47|192.67|195.47|192.67|195.35|192.55|0
1641523000000|2022-01-07 02:36:40|195.59|192.79|195.71|192.91|195.82|193.02|195.59|192.79|0
1641523010000|2022-01-07 02:36:50|195.7|192.9|195.82|193.02|195.82|193.02|195.7|192.9|0
1641523020000|2022-01-07 02:37:00|195.7|192.9|195.59|192.79|195.76|192.96|195.59|192.79|0
1641523030000|2022-01-07 02:37:10|195.47|192.67|195.58|192.78|195.58|192.78|195.47|192.67|0
1641523040000|2022-01-07 02:37:20|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1641523050000|2022-01-07 02:37:30|195.64|192.84|195.82|193.02|195.82|193.02|195.64|192.84|0
1641523060000|2022-01-07 02:37:40|195.94|193.14|195.82|193.02|195.94|193.14|195.82|193.02|0
1641523070000|2022-01-07 02:37:50|195.76|192.96|195.7|192.9|195.82|193.02|195.7|192.9|0
1641523090000|2022-01-07 02:38:10|195.76|192.96|195.7|192.9|195.76|192.96|195.7|192.9|0
1641523100000|2022-01-07 02:38:20|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1641523120000|2022-01-07 02:38:40|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1641523130000|2022-01-07 02:38:50|195.58|192.78|195.7|192.9|195.7|192.9|195.58|192.78|0
1641523140000|2022-01-07 02:39:00|195.64|192.84|195.58|192.78|195.64|192.84|195.58|192.78|0
1641523150000|2022-01-07 02:39:10|195.52|192.72|195.46|192.66|195.58|192.78|195.46|192.66|0
1641523160000|2022-01-07 02:39:20|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1641523170000|2022-01-07 02:39:30|195.52|192.72|195.52|192.72|195.58|192.78|195.52|192.72|0
1641523180000|2022-01-07 02:39:40|195.58|192.78|195.52|192.72|195.58|192.78|195.52|192.72|0
1641523190000|2022-01-07 02:39:50|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1641523200000|2022-01-07 02:40:00|195.46|192.66|195.7|192.9|195.7|192.9|195.46|192.66|0
1641523210000|2022-01-07 02:40:10|195.82|193.02|195.88|193.08|195.94|193.14|195.82|193.02|0
1641523220000|2022-01-07 02:40:20|195.82|193.02|195.88|193.08|195.94|193.14|195.82|193.02|0
1641523230000|2022-01-07 02:40:30|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1641523240000|2022-01-07 02:40:40|195.88|193.08|195.82|193.02|195.88|193.08|195.7|192.9|0
1641523250000|2022-01-07 02:40:50|195.76|192.96|195.82|193.02|195.82|193.02|195.76|192.96|0
1641523260000|2022-01-07 02:41:00|195.76|192.96|195.82|193.02|195.82|193.02|195.7|192.9|0
1641523270000|2022-01-07 02:41:10|195.7|192.9|195.76|192.96|195.76|192.96|195.7|192.9|0
1641523280000|2022-01-07 02:41:20|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1641523320000|2022-01-07 02:42:00|195.76|192.96|195.94|193.14|195.94|193.14|195.76|192.96|0
1641523330000|2022-01-07 02:42:10|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1641523340000|2022-01-07 02:42:20|196|193.2|196.06|193.26|196.06|193.26|196|193.2|0
1641523350000|2022-01-07 02:42:30|196|193.2|196|193.2|196|193.2|196|193.2|0
1641523360000|2022-01-07 02:42:40|196.06|193.26|195.88|193.08|196.06|193.26|195.82|193.02|0
1641523370000|2022-01-07 02:42:50|195.94|193.14|196|193.2|196.06|193.26|195.94|193.14|0
1641523380000|2022-01-07 02:43:00|196.06|193.26|195.94|193.14|196.06|193.26|195.94|193.14|0
1641523390000|2022-01-07 02:43:10|196.06|193.26|195.94|193.14|196.06|193.26|195.94|193.14|0
1641523400000|2022-01-07 02:43:20|196.06|193.26|195.94|193.14|196.06|193.26|195.94|193.14|0
1641523410000|2022-01-07 02:43:30|196.06|193.26|195.94|193.14|196.06|193.26|195.94|193.14|0
1641523420000|2022-01-07 02:43:40|195.82|193.02|195.76|192.96|195.82|193.02|195.76|192.96|0
1641523430000|2022-01-07 02:43:50|195.82|193.02|195.82|193.02|195.82|193.02|195.76|192.96|0
1641523460000|2022-01-07 02:44:20|195.76|192.96|195.82|193.02|195.82|193.02|195.76|192.96|0
1641523470000|2022-01-07 02:44:30|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1641523480000|2022-01-07 02:44:40|196.06|193.26|196.18|193.38|196.18|193.38|196.06|193.26|0
1641523490000|2022-01-07 02:44:50|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1641523500000|2022-01-07 02:45:00|195.94|193.14|195.94|193.14|196.06|193.26|195.94|193.14|0
1641523510000|2022-01-07 02:45:10|195.88|193.08|195.88|193.08|195.94|193.14|195.82|193.02|0
1641523520000|2022-01-07 02:45:20|195.82|193.02|195.82|193.02|195.94|193.14|195.82|193.02|0
1641523530000|2022-01-07 02:45:30|195.94|193.14|195.88|193.08|195.94|193.14|195.88|193.08|0
1641523540000|2022-01-07 02:45:40|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1641523550000|2022-01-07 02:45:50|195.7|192.9|195.7|192.9|195.7|192.9|195.64|192.84|0
1641523560000|2022-01-07 02:46:00|195.82|193.02|195.76|192.96|195.82|193.02|195.76|192.96|0
1641523570000|2022-01-07 02:46:10|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1641523580000|2022-01-07 02:46:20|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1641523590000|2022-01-07 02:46:30|195.52|192.72|195.46|192.66|195.52|192.72|195.46|192.66|0
1641523600000|2022-01-07 02:46:40|195.58|192.78|195.46|192.66|195.58|192.78|195.46|192.66|0
1641523610000|2022-01-07 02:46:50|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1641523630000|2022-01-07 02:47:10|195.64|192.84|195.7|192.9|195.7|192.9|195.58|192.78|0
1641523640000|2022-01-07 02:47:20|195.64|192.84|195.7|192.9|195.7|192.9|195.64|192.84|0
1641523650000|2022-01-07 02:47:30|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1641523660000|2022-01-07 02:47:40|195.94|193.14|195.82|193.02|195.94|193.14|195.82|193.02|0
1641523670000|2022-01-07 02:47:50|196|193.2|196.06|193.26|196.06|193.26|196|193.2|0
1641523680000|2022-01-07 02:48:00|196|193.2|195.94|193.14|196|193.2|195.94|193.14|0
1641523690000|2022-01-07 02:48:10|196.06|193.26|195.94|193.14|196.06|193.26|195.94|193.14|0
1641523700000|2022-01-07 02:48:20|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1641523710000|2022-01-07 02:48:30|196|193.2|196.06|193.26|196.06|193.26|196|193.2|0
1641523720000|2022-01-07 02:48:40|196.12|193.32|196|193.2|196.12|193.32|196|193.2|0
1641523730000|2022-01-07 02:48:50|195.94|193.14|196|193.2|196|193.2|195.94|193.14|0
1641523740000|2022-01-07 02:49:00|195.94|193.14|195.82|193.02|195.94|193.14|195.82|193.02|0
1641523750000|2022-01-07 02:49:10|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1641523760000|2022-01-07 02:49:20|196|193.2|196.06|193.26|196.06|193.26|196|193.2|0
1641523780000|2022-01-07 02:49:40|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1641523800000|2022-01-07 02:50:00|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1641523810000|2022-01-07 02:50:10|196.54|193.74|196.42|193.62|196.54|193.74|196.42|193.62|0
1641523820000|2022-01-07 02:50:20|196.48|193.68|196.54|193.74|196.54|193.74|196.48|193.68|0
1641523830000|2022-01-07 02:50:30|196.66|193.86|196.6|193.8|196.66|193.86|196.6|193.8|0
1641523840000|2022-01-07 02:50:40|196.54|193.74|196.42|193.62|196.54|193.74|196.42|193.62|0
1641523860000|2022-01-07 02:51:00|196.54|193.74|196.3|193.5|196.54|193.74|196.3|193.5|0
1641523870000|2022-01-07 02:51:10|196.42|193.62|196.48|193.68|196.48|193.68|196.42|193.62|0
1641523880000|2022-01-07 02:51:20|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641523890000|2022-01-07 02:51:30|196.6|193.8|196.54|193.74|196.66|193.86|196.54|193.74|0
1641523900000|2022-01-07 02:51:40|196.66|193.86|196.6|193.8|196.66|193.86|196.6|193.8|0
1641523910000|2022-01-07 02:51:50|196.66|193.86|196.78|193.98|196.78|193.98|196.66|193.86|0
1641523920000|2022-01-07 02:52:00|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1641523940000|2022-01-07 02:52:20|196.54|193.74|196.6|193.8|196.6|193.8|196.54|193.74|0
1641523950000|2022-01-07 02:52:30|196.54|193.74|196.54|193.74|196.6|193.8|196.54|193.74|0
1641523960000|2022-01-07 02:52:40|196.6|193.8|196.59|193.79|196.6|193.8|196.59|193.79|0
1641523970000|2022-01-07 02:52:50|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641523990000|2022-01-07 02:53:10|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1641524000000|2022-01-07 02:53:20|196.54|193.74|196.78|193.98|196.78|193.98|196.54|193.74|0
1641524010000|2022-01-07 02:53:30|196.66|193.86|196.78|193.98|196.78|193.98|196.66|193.86|0
1641524020000|2022-01-07 02:53:40|196.9|194.1|197.14|194.34|197.14|194.34|196.9|194.1|0
1641524030000|2022-01-07 02:53:50|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1641524050000|2022-01-07 02:54:10|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1641524060000|2022-01-07 02:54:20|197.2|194.4|197.14|194.34|197.2|194.4|197.14|194.34|0
1641524080000|2022-01-07 02:54:40|197.08|194.28|197.14|194.34|197.14|194.34|197.08|194.28|0
1641524090000|2022-01-07 02:54:50|197.02|194.22|197.08|194.28|197.08|194.28|197.02|194.22|0
1641524100000|2022-01-07 02:55:00|197.07|194.27|197.2|194.4|197.2|194.4|197.07|194.27|0
1641524110000|2022-01-07 02:55:10|197.14|194.34|197.26|194.46|197.26|194.46|197.14|194.34|0
1641524120000|2022-01-07 02:55:20|197.2|194.4|197.2|194.4|197.2|194.4|197.14|194.34|0
1641524130000|2022-01-07 02:55:30|197.26|194.46|197.26|194.46|197.26|194.46|197.2|194.4|0
1641524140000|2022-01-07 02:55:40|197.14|194.34|197.19|194.39|197.19|194.39|197.14|194.34|0
1641524150000|2022-01-07 02:55:50|197.26|194.46|197.38|194.58|197.44|194.64|197.26|194.46|0
1641524160000|2022-01-07 02:56:00|197.44|194.64|197.38|194.58|197.44|194.64|197.38|194.58|0
1641524170000|2022-01-07 02:56:10|197.86|195.06|197.86|195.06|197.86|195.06|197.74|194.94|0
1641524190000|2022-01-07 02:56:30|197.98|195.18|197.86|195.06|197.98|195.18|197.86|195.06|0
1641524200000|2022-01-07 02:56:40|197.8|195|197.8|195|197.8|195|197.8|195|0
1641524210000|2022-01-07 02:56:50|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1641524220000|2022-01-07 02:57:00|197.62|194.82|197.62|194.82|197.74|194.94|197.62|194.82|0
1641524230000|2022-01-07 02:57:10|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1641524240000|2022-01-07 02:57:20|197.62|194.82|197.74|194.94|197.74|194.94|197.62|194.82|0
1641524270000|2022-01-07 02:57:50|197.62|194.82|197.5|194.7|197.62|194.82|197.5|194.7|0
1641524280000|2022-01-07 02:58:00|197.56|194.76|197.62|194.82|197.62|194.82|197.56|194.76|0
1641524290000|2022-01-07 02:58:10|197.56|194.76|197.62|194.82|197.62|194.82|197.56|194.76|0
1641524300000|2022-01-07 02:58:20|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641524320000|2022-01-07 02:58:40|197.62|194.82|197.55|194.75|197.62|194.82|197.55|194.75|0
1641524330000|2022-01-07 02:58:50|197.5|194.7|197.5|194.7|197.55|194.75|197.5|194.7|0
1641524340000|2022-01-07 02:59:00|197.55|194.75|197.68|194.88|197.68|194.88|197.55|194.75|0
1641524350000|2022-01-07 02:59:10|197.62|194.82|197.68|194.88|197.74|194.94|197.62|194.82|0
1641524360000|2022-01-07 02:59:20|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1641524370000|2022-01-07 02:59:30|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641524380000|2022-01-07 02:59:40|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1641524390000|2022-01-07 02:59:50|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1641524400000|2022-01-07 03:00:00|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1641524410000|2022-01-07 03:00:10|197.62|194.82|197.5|194.7|197.62|194.82|197.5|194.7|0
1641524430000|2022-01-07 03:00:30|197.55|194.75|197.5|194.7|197.55|194.75|197.5|194.7|0
1641524440000|2022-01-07 03:00:40|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1641524450000|2022-01-07 03:00:50|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1641524460000|2022-01-07 03:01:00|197.38|194.58|197.31|194.51|197.38|194.58|197.26|194.46|0
1641524470000|2022-01-07 03:01:10|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1641524480000|2022-01-07 03:01:20|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1641524490000|2022-01-07 03:01:30|197.19|194.39|197.19|194.39|197.25|194.45|197.19|194.39|0
1641524500000|2022-01-07 03:01:40|197.25|194.45|197.38|194.58|197.38|194.58|197.25|194.45|0
1641524510000|2022-01-07 03:01:50|197.25|194.45|197.25|194.45|197.31|194.51|197.25|194.45|0
1641524520000|2022-01-07 03:02:00|197.31|194.51|197.37|194.57|197.37|194.57|197.31|194.51|0
1641524530000|2022-01-07 03:02:10|197.5|194.7|197.55|194.75|197.55|194.75|197.5|194.7|0
1641524540000|2022-01-07 03:02:20|197.62|194.82|197.5|194.7|197.62|194.82|197.5|194.7|0
1641524560000|2022-01-07 03:02:40|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1641524570000|2022-01-07 03:02:50|197.31|194.51|197.37|194.57|197.37|194.57|197.31|194.51|0
1641524580000|2022-01-07 03:03:00|197.43|194.63|197.5|194.7|197.5|194.7|197.43|194.63|0
1641524590000|2022-01-07 03:03:10|197.49|194.69|197.62|194.82|197.62|194.82|197.49|194.69|0
1641524600000|2022-01-07 03:03:20|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641524610000|2022-01-07 03:03:30|197.62|194.82|197.55|194.75|197.62|194.82|197.55|194.75|0
1641524620000|2022-01-07 03:03:40|197.62|194.82|197.67|194.87|197.74|194.94|197.62|194.82|0
1641524630000|2022-01-07 03:03:50|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1641524640000|2022-01-07 03:04:00|197.86|195.06|197.86|195.06|197.86|195.06|197.74|194.94|0
1641524650000|2022-01-07 03:04:10|197.79|194.99|197.74|194.94|197.86|195.06|197.74|194.94|0
1641524670000|2022-01-07 03:04:30|197.61|194.81|197.49|194.69|197.61|194.81|197.49|194.69|0
1641524680000|2022-01-07 03:04:40|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1641524690000|2022-01-07 03:04:50|197.31|194.51|197.49|194.69|197.49|194.69|197.31|194.51|0
1641524710000|2022-01-07 03:05:10|197.61|194.81|197.74|194.94|197.74|194.94|197.61|194.81|0
1641524720000|2022-01-07 03:05:20|197.86|195.06|197.86|195.06|197.91|195.11|197.86|195.06|0
1641524730000|2022-01-07 03:05:30|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1641524740000|2022-01-07 03:05:40|197.86|195.06|197.91|195.11|197.91|195.11|197.86|195.06|0
1641524750000|2022-01-07 03:05:50|197.98|195.18|197.98|195.18|198.1|195.3|197.98|195.18|0
1641524770000|2022-01-07 03:06:10|198.03|195.23|197.98|195.18|198.03|195.23|197.98|195.18|0
1641524780000|2022-01-07 03:06:20|197.86|195.06|197.86|195.06|197.86|195.06|197.86|195.06|0
1641524790000|2022-01-07 03:06:30|197.91|195.11|197.86|195.06|197.98|195.18|197.86|195.06|0
1641524800000|2022-01-07 03:06:40|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1641524810000|2022-01-07 03:06:50|197.73|194.93|197.79|194.99|197.79|194.99|197.61|194.81|0
1641524820000|2022-01-07 03:07:00|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1641524840000|2022-01-07 03:07:20|197.91|195.11|197.85|195.05|197.98|195.18|197.85|195.05|0
1641524870000|2022-01-07 03:07:50|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1641524880000|2022-01-07 03:08:00|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1641524890000|2022-01-07 03:08:10|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1641524900000|2022-01-07 03:08:20|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1641524910000|2022-01-07 03:08:30|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1641524920000|2022-01-07 03:08:40|197.85|195.05|197.85|195.05|197.91|195.11|197.85|195.05|0
1641524940000|2022-01-07 03:09:00|197.79|194.99|197.85|195.05|197.91|195.11|197.79|194.99|0
1641524950000|2022-01-07 03:09:10|197.79|194.99|197.79|194.99|197.79|194.99|197.73|194.93|0
1641524960000|2022-01-07 03:09:20|197.73|194.93|197.85|195.05|197.85|195.05|197.73|194.93|0
1641524970000|2022-01-07 03:09:30|197.73|194.93|197.67|194.87|197.73|194.93|197.67|194.87|0
1641524980000|2022-01-07 03:09:40|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1641524990000|2022-01-07 03:09:50|197.55|194.75|197.61|194.81|197.61|194.81|197.55|194.75|0
1641525000000|2022-01-07 03:10:00|197.49|194.69|197.61|194.81|197.61|194.81|197.49|194.69|0
1641525010000|2022-01-07 03:10:10|197.49|194.69|197.55|194.75|197.55|194.75|197.49|194.69|0
1641525020000|2022-01-07 03:10:20|197.49|194.69|197.25|194.45|197.49|194.69|197.25|194.45|0
1641525030000|2022-01-07 03:10:30|197.37|194.57|197.37|194.57|197.37|194.57|197.31|194.51|0
1641525040000|2022-01-07 03:10:40|197.31|194.51|197.37|194.57|197.37|194.57|197.31|194.51|0
1641525050000|2022-01-07 03:10:50|197.49|194.69|197.49|194.69|197.49|194.69|197.43|194.63|0
1641525060000|2022-01-07 03:11:00|197.55|194.75|197.49|194.69|197.55|194.75|197.49|194.69|0
1641525090000|2022-01-07 03:11:30|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1641525100000|2022-01-07 03:11:40|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1641525110000|2022-01-07 03:11:50|197.37|194.57|197.37|194.57|197.43|194.63|197.37|194.57|0
1641525120000|2022-01-07 03:12:00|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641525130000|2022-01-07 03:12:10|197.55|194.75|197.61|194.81|197.61|194.81|197.55|194.75|0
1641525140000|2022-01-07 03:12:20|197.73|194.93|197.49|194.69|197.73|194.93|197.49|194.69|0
1641525160000|2022-01-07 03:12:40|197.43|194.63|197.49|194.69|197.49|194.69|197.43|194.63|0
1641525170000|2022-01-07 03:12:50|197.37|194.57|197.43|194.63|197.49|194.69|197.37|194.57|0
1641525180000|2022-01-07 03:13:00|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641525190000|2022-01-07 03:13:10|197.37|194.57|197.49|194.69|197.49|194.69|197.37|194.57|0
1641525200000|2022-01-07 03:13:20|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1641525210000|2022-01-07 03:13:30|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641525230000|2022-01-07 03:13:50|197.37|194.57|197.43|194.63|197.43|194.63|197.37|194.57|0
1641525240000|2022-01-07 03:14:00|197.37|194.57|197.49|194.69|197.49|194.69|197.37|194.57|0
1641525250000|2022-01-07 03:14:10|197.37|194.57|197.49|194.69|197.49|194.69|197.37|194.57|0
1641525270000|2022-01-07 03:14:30|197.61|194.81|197.49|194.69|197.61|194.81|197.49|194.69|0
1641525280000|2022-01-07 03:14:40|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1641525290000|2022-01-07 03:14:50|197.49|194.69|197.37|194.57|197.49|194.69|197.37|194.57|0
1641525300000|2022-01-07 03:15:00|197.43|194.63|197.49|194.69|197.49|194.69|197.37|194.57|0
1641525310000|2022-01-07 03:15:10|197.37|194.57|197.43|194.63|197.43|194.63|197.37|194.57|0
1641525320000|2022-01-07 03:15:20|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641525340000|2022-01-07 03:15:40|197.55|194.75|197.61|194.81|197.61|194.81|197.55|194.75|0
1641525360000|2022-01-07 03:16:00|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1641525370000|2022-01-07 03:16:10|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1641525380000|2022-01-07 03:16:20|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1641525390000|2022-01-07 03:16:30|197.67|194.87|197.61|194.81|197.67|194.87|197.61|194.81|0
1641525400000|2022-01-07 03:16:40|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641525410000|2022-01-07 03:16:50|197.55|194.75|197.49|194.69|197.55|194.75|197.49|194.69|0
1641525420000|2022-01-07 03:17:00|197.37|194.57|197.43|194.63|197.43|194.63|197.37|194.57|0
1641525430000|2022-01-07 03:17:10|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1641525440000|2022-01-07 03:17:20|197.61|194.81|197.55|194.75|197.61|194.81|197.55|194.75|0
1641525450000|2022-01-07 03:17:30|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1641525460000|2022-01-07 03:17:40|197.49|194.69|197.37|194.57|197.49|194.69|197.37|194.57|0
1641525470000|2022-01-07 03:17:50|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1641525490000|2022-01-07 03:18:10|197.13|194.33|197.25|194.45|197.25|194.45|197.13|194.33|0
1641525500000|2022-01-07 03:18:20|197.18|194.38|197.13|194.33|197.18|194.38|197.13|194.33|0
1641525510000|2022-01-07 03:18:30|197.25|194.45|197.37|194.57|197.37|194.57|197.25|194.45|0
1641525520000|2022-01-07 03:18:40|197.25|194.45|197.13|194.33|197.25|194.45|197.13|194.33|0
1641525530000|2022-01-07 03:18:50|197.18|194.38|197.13|194.33|197.18|194.38|197.13|194.33|0
1641525540000|2022-01-07 03:19:00|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1641525550000|2022-01-07 03:19:10|197.3|194.5|197.25|194.45|197.3|194.5|197.25|194.45|0
1641525570000|2022-01-07 03:19:30|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1641525580000|2022-01-07 03:19:40|197.13|194.33|197.18|194.38|197.18|194.38|197.13|194.33|0
1641525590000|2022-01-07 03:19:50|197.25|194.45|197.61|194.81|197.61|194.81|197.25|194.45|0
1641525600000|2022-01-07 03:20:00|197.85|195.05|197.73|194.93|197.85|195.05|197.67|194.87|0
1641525610000|2022-01-07 03:20:10|197.85|195.05|197.85|195.05|197.85|195.05|197.73|194.93|0
1641525620000|2022-01-07 03:20:20|197.97|195.17|197.85|195.05|197.97|195.17|197.79|194.99|0
1641525630000|2022-01-07 03:20:30|197.91|195.11|197.91|195.11|197.91|195.11|197.91|195.11|0
1641525640000|2022-01-07 03:20:40|197.85|195.05|197.73|194.93|197.85|195.05|197.73|194.93|0
1641525650000|2022-01-07 03:20:50|197.61|194.81|197.73|194.93|197.73|194.93|197.61|194.81|0
1641525660000|2022-01-07 03:21:00|197.66|194.86|197.66|194.86|197.66|194.86|197.61|194.81|0
1641525670000|2022-01-07 03:21:10|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1641525680000|2022-01-07 03:21:20|197.66|194.86|197.61|194.81|197.66|194.86|197.61|194.81|0
1641525690000|2022-01-07 03:21:30|197.66|194.86|197.73|194.93|197.73|194.93|197.66|194.86|0
1641525700000|2022-01-07 03:21:40|197.85|195.05|198.09|195.29|198.09|195.29|197.85|195.05|0
1641525710000|2022-01-07 03:21:50|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1641525720000|2022-01-07 03:22:00|198.03|195.23|198.03|195.23|198.09|195.29|198.03|195.23|0
1641525730000|2022-01-07 03:22:10|198.09|195.29|197.97|195.17|198.09|195.29|197.97|195.17|0
1641525750000|2022-01-07 03:22:30|197.91|195.11|197.85|195.05|197.97|195.17|197.85|195.05|0
1641525760000|2022-01-07 03:22:40|197.91|195.11|197.91|195.11|197.97|195.17|197.91|195.11|0
1641525770000|2022-01-07 03:22:50|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1641525780000|2022-01-07 03:23:00|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1641525790000|2022-01-07 03:23:10|197.91|195.11|197.97|195.17|197.97|195.17|197.85|195.05|0
1641525800000|2022-01-07 03:23:20|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1641525810000|2022-01-07 03:23:30|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1641525820000|2022-01-07 03:23:40|197.97|195.17|198.09|195.29|198.09|195.29|197.97|195.17|0
1641525840000|2022-01-07 03:24:00|198.27|195.47|198.33|195.53|198.33|195.53|198.27|195.47|0
1641525850000|2022-01-07 03:24:10|198.45|195.65|198.69|195.89|198.69|195.89|198.45|195.65|0
1641525860000|2022-01-07 03:24:20|198.81|196.01|198.93|196.13|198.93|196.13|198.75|195.95|0
1641525870000|2022-01-07 03:24:30|198.81|196.01|199.18|196.38|199.18|196.38|198.81|196.01|0
1641525880000|2022-01-07 03:24:40|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1641525890000|2022-01-07 03:24:50|199.54|196.74|199.54|196.74|199.66|196.86|199.42|196.62|0
1641525900000|2022-01-07 03:25:00|199.66|196.86|199.9|197.1|199.9|197.1|199.66|196.86|0
1641525910000|2022-01-07 03:25:10|199.78|196.98|199.42|196.62|199.78|196.98|199.42|196.62|0
1641525920000|2022-01-07 03:25:20|199.36|196.56|199.23|196.43|199.36|196.56|199.23|196.43|0
1641525930000|2022-01-07 03:25:30|199.3|196.5|199.18|196.38|199.36|196.56|199.18|196.38|0
1641525940000|2022-01-07 03:25:40|199.05|196.25|199.05|196.25|199.05|196.25|199.05|196.25|0
1641525950000|2022-01-07 03:25:50|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1641525960000|2022-01-07 03:26:00|199.23|196.43|199.18|196.38|199.23|196.43|199.18|196.38|0
1641525970000|2022-01-07 03:26:10|199.05|196.25|199.05|196.25|199.11|196.31|199.05|196.25|0
1641525980000|2022-01-07 03:26:20|198.93|196.13|198.81|196.01|198.93|196.13|198.81|196.01|0
1641526000000|2022-01-07 03:26:40|198.87|196.07|198.93|196.13|198.93|196.13|198.87|196.07|0
1641526010000|2022-01-07 03:26:50|198.87|196.07|198.93|196.13|198.93|196.13|198.87|196.07|0
1641526020000|2022-01-07 03:27:00|198.81|196.01|198.93|196.13|198.93|196.13|198.81|196.01|0
1641526030000|2022-01-07 03:27:10|198.81|196.01|198.87|196.07|198.87|196.07|198.81|196.01|0
1641526040000|2022-01-07 03:27:20|198.81|196.01|199.05|196.25|199.17|196.37|198.81|196.01|0
1641526050000|2022-01-07 03:27:30|199.11|196.31|199.17|196.37|199.17|196.37|199.11|196.31|0
1641526060000|2022-01-07 03:27:40|199.05|196.25|198.93|196.13|199.05|196.25|198.93|196.13|0
1641526070000|2022-01-07 03:27:50|198.99|196.19|198.93|196.13|198.99|196.19|198.93|196.13|0
1641526080000|2022-01-07 03:28:00|199.05|196.25|199.05|196.25|199.17|196.37|199.05|196.25|0
1641526090000|2022-01-07 03:28:10|199.17|196.37|199.17|196.37|199.17|196.37|199.11|196.31|0
1641526100000|2022-01-07 03:28:20|199.23|196.43|199.3|196.5|199.3|196.5|199.17|196.37|0
1641526110000|2022-01-07 03:28:30|199.35|196.55|199.42|196.62|199.42|196.62|199.3|196.5|0
1641526120000|2022-01-07 03:28:40|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1641526130000|2022-01-07 03:28:50|199.42|196.62|199.3|196.5|199.42|196.62|199.3|196.5|0
1641526140000|2022-01-07 03:29:00|199.17|196.37|199.3|196.5|199.3|196.5|199.17|196.37|0
1641526150000|2022-01-07 03:29:10|199.42|196.62|199.3|196.5|199.42|196.62|199.3|196.5|0
1641526160000|2022-01-07 03:29:20|199.42|196.62|199.29|196.49|199.42|196.62|199.29|196.49|0
1641526170000|2022-01-07 03:29:30|199.35|196.55|199.29|196.49|199.35|196.55|199.29|196.49|0
1641526180000|2022-01-07 03:29:40|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1641526190000|2022-01-07 03:29:50|199.35|196.55|199.17|196.37|199.35|196.55|199.17|196.37|0
1641526200000|2022-01-07 03:30:00|199.29|196.49|199.29|196.49|199.29|196.49|199.23|196.43|0
1641526210000|2022-01-07 03:30:10|199.17|196.37|199.17|196.37|199.17|196.37|199.17|196.37|0
1641526220000|2022-01-07 03:30:20|199.05|196.25|199.17|196.37|199.17|196.37|199.05|196.25|0
1641526230000|2022-01-07 03:30:30|199.05|196.25|198.87|196.07|199.05|196.25|198.87|196.07|0
1641526240000|2022-01-07 03:30:40|198.93|196.13|198.93|196.13|198.93|196.13|198.93|196.13|0
1641526250000|2022-01-07 03:30:50|199.05|196.25|199.17|196.37|199.17|196.37|199.05|196.25|0
1641526260000|2022-01-07 03:31:00|199.05|196.25|198.93|196.13|199.05|196.25|198.93|196.13|0
1641526270000|2022-01-07 03:31:10|198.81|196.01|198.87|196.07|198.93|196.13|198.81|196.01|0
1641526280000|2022-01-07 03:31:20|198.93|196.13|198.69|195.89|198.93|196.13|198.69|195.89|0
1641526300000|2022-01-07 03:31:40|198.81|196.01|198.57|195.77|198.81|196.01|198.57|195.77|0
1641526310000|2022-01-07 03:31:50|198.69|195.89|198.57|195.77|198.69|195.89|198.57|195.77|0
1641526320000|2022-01-07 03:32:00|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1641526330000|2022-01-07 03:32:10|198.57|195.77|198.45|195.65|198.57|195.77|198.45|195.65|0
1641526340000|2022-01-07 03:32:20|198.57|195.77|198.33|195.53|198.57|195.77|198.33|195.53|0
1641526350000|2022-01-07 03:32:30|198.45|195.65|198.33|195.53|198.45|195.65|198.33|195.53|0
1641526360000|2022-01-07 03:32:40|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1641526370000|2022-01-07 03:32:50|197.96|195.16|198.08|195.28|198.08|195.28|197.96|195.16|0
1641526380000|2022-01-07 03:33:00|198.02|195.22|198.02|195.22|198.08|195.28|197.96|195.16|0
1641526390000|2022-01-07 03:33:10|197.96|195.16|198.08|195.28|198.08|195.28|197.96|195.16|0
1641526400000|2022-01-07 03:33:20|197.96|195.16|198.08|195.28|198.08|195.28|197.96|195.16|0
1641526410000|2022-01-07 03:33:30|197.96|195.16|197.96|195.16|197.96|195.16|197.96|195.16|0
1641526420000|2022-01-07 03:33:40|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641526430000|2022-01-07 03:33:50|198.14|195.34|198.2|195.4|198.2|195.4|198.14|195.34|0
1641526440000|2022-01-07 03:34:00|198.32|195.52|198.2|195.4|198.32|195.52|198.2|195.4|0
1641526450000|2022-01-07 03:34:10|198.32|195.52|198.2|195.4|198.32|195.52|198.2|195.4|0
1641526460000|2022-01-07 03:34:20|198.08|195.28|198.08|195.28|198.08|195.28|197.96|195.16|0
1641526470000|2022-01-07 03:34:30|198.02|195.22|198.08|195.28|198.08|195.28|198.02|195.22|0
1641526480000|2022-01-07 03:34:40|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1641526490000|2022-01-07 03:34:50|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641526500000|2022-01-07 03:35:00|197.96|195.16|197.96|195.16|198.14|195.34|197.96|195.16|0
1641526510000|2022-01-07 03:35:10|197.84|195.04|197.72|194.92|197.84|195.04|197.72|194.92|0
1641526520000|2022-01-07 03:35:20|197.6|194.8|197.72|194.92|197.72|194.92|197.6|194.8|0
1641526530000|2022-01-07 03:35:30|197.66|194.86|197.78|194.98|197.78|194.98|197.66|194.86|0
1641526540000|2022-01-07 03:35:40|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1641526550000|2022-01-07 03:35:50|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1641526560000|2022-01-07 03:36:00|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1641526570000|2022-01-07 03:36:10|197.9|195.1|197.9|195.1|197.9|195.1|197.84|195.04|0
1641526580000|2022-01-07 03:36:20|197.84|195.04|197.78|194.98|197.84|195.04|197.72|194.92|0
1641526590000|2022-01-07 03:36:30|197.72|194.92|197.72|194.92|197.78|194.98|197.72|194.92|0
1641526610000|2022-01-07 03:36:50|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1641526620000|2022-01-07 03:37:00|197.48|194.68|197.48|194.68|197.48|194.68|197.36|194.56|0
1641526630000|2022-01-07 03:37:10|197.6|194.8|197.72|194.92|197.72|194.92|197.6|194.8|0
1641526640000|2022-01-07 03:37:20|197.78|194.98|197.72|194.92|197.78|194.98|197.72|194.92|0
1641526650000|2022-01-07 03:37:30|197.6|194.8|197.66|194.86|197.72|194.92|197.6|194.8|0
1641526660000|2022-01-07 03:37:40|197.72|194.92|197.72|194.92|197.84|195.04|197.72|194.92|0
1641526670000|2022-01-07 03:37:50|197.78|194.98|197.78|194.98|197.84|195.04|197.78|194.98|0
1641526680000|2022-01-07 03:38:00|197.84|195.04|197.9|195.1|197.96|195.16|197.84|195.04|0
1641526690000|2022-01-07 03:38:10|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1641526700000|2022-01-07 03:38:20|197.96|195.16|197.96|195.16|198.08|195.28|197.96|195.16|0
1641526720000|2022-01-07 03:38:40|198.02|195.22|198.02|195.22|198.08|195.28|198.02|195.22|0
1641526730000|2022-01-07 03:38:50|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641526750000|2022-01-07 03:39:10|197.96|195.16|198.08|195.28|198.08|195.28|197.96|195.16|0
1641526760000|2022-01-07 03:39:20|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1641526770000|2022-01-07 03:39:30|198.08|195.28|198.14|195.34|198.2|195.4|198.08|195.28|0
1641526780000|2022-01-07 03:39:40|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641526800000|2022-01-07 03:40:00|197.96|195.16|197.6|194.8|197.96|195.16|197.6|194.8|0
1641526810000|2022-01-07 03:40:10|197.66|194.86|197.72|194.92|197.72|194.92|197.66|194.86|0
1641526820000|2022-01-07 03:40:20|197.78|194.98|197.84|195.04|197.84|195.04|197.78|194.98|0
1641526830000|2022-01-07 03:40:30|197.78|194.98|197.84|195.04|197.84|195.04|197.78|194.98|0
1641526860000|2022-01-07 03:41:00|197.9|195.1|197.72|194.92|197.9|195.1|197.72|194.92|0
1641526910000|2022-01-07 03:41:50|197.78|194.98|197.72|194.92|197.78|194.98|197.72|194.92|0
1641526920000|2022-01-07 03:42:00|197.6|194.8|197.72|194.92|197.72|194.92|197.6|194.8|0
1641526930000|2022-01-07 03:42:10|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1641526940000|2022-01-07 03:42:20|197.48|194.68|197.6|194.8|197.6|194.8|197.48|194.68|0
1641526950000|2022-01-07 03:42:30|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1641526960000|2022-01-07 03:42:40|197.72|194.92|197.65|194.85|197.72|194.92|197.65|194.85|0
1641526970000|2022-01-07 03:42:50|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1641526990000|2022-01-07 03:43:10|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1641527000000|2022-01-07 03:43:20|197.72|194.92|197.84|195.04|197.84|195.04|197.72|194.92|0
1641527010000|2022-01-07 03:43:30|197.96|195.16|197.9|195.1|197.96|195.16|197.9|195.1|0
1641527020000|2022-01-07 03:43:40|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641527040000|2022-01-07 03:44:00|198.14|195.34|198.08|195.28|198.14|195.34|198.08|195.28|0
1641527050000|2022-01-07 03:44:10|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1641527080000|2022-01-07 03:44:40|198.08|195.28|197.96|195.16|198.08|195.28|197.96|195.16|0
1641527100000|2022-01-07 03:45:00|197.84|195.04|197.72|194.92|197.84|195.04|197.72|194.92|0
1641527110000|2022-01-07 03:45:10|197.84|195.04|197.77|194.97|197.84|195.04|197.77|194.97|0
1641527120000|2022-01-07 03:45:20|197.84|195.04|197.84|195.04|197.96|195.16|197.84|195.04|0
1641527130000|2022-01-07 03:45:30|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1641527140000|2022-01-07 03:45:40|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1641527150000|2022-01-07 03:45:50|197.96|195.16|197.89|195.09|197.96|195.16|197.89|195.09|0
1641527160000|2022-01-07 03:46:00|197.84|195.04|197.89|195.09|197.89|195.09|197.84|195.04|0
1641527170000|2022-01-07 03:46:10|197.84|195.04|198.08|195.28|198.08|195.28|197.84|195.04|0
1641527180000|2022-01-07 03:46:20|198.01|195.21|198.08|195.28|198.08|195.28|198.01|195.21|0
1641527190000|2022-01-07 03:46:30|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1641527200000|2022-01-07 03:46:40|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1641527210000|2022-01-07 03:46:50|197.96|195.16|197.84|195.04|197.96|195.16|197.84|195.04|0
1641527220000|2022-01-07 03:47:00|197.72|194.92|197.72|194.92|197.72|194.92|197.59|194.79|0
1641527230000|2022-01-07 03:47:10|197.71|194.91|197.84|195.04|197.84|195.04|197.71|194.91|0
1641527240000|2022-01-07 03:47:20|197.71|194.91|197.71|194.91|197.77|194.97|197.71|194.91|0
1641527250000|2022-01-07 03:47:30|197.77|194.97|197.77|194.97|197.77|194.97|197.71|194.91|0
1641527260000|2022-01-07 03:47:40|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1641527270000|2022-01-07 03:47:50|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1641527280000|2022-01-07 03:48:00|197.53|194.73|197.53|194.73|197.59|194.79|197.53|194.73|0
1641527290000|2022-01-07 03:48:10|197.47|194.67|197.47|194.67|197.53|194.73|197.47|194.67|0
1641527300000|2022-01-07 03:48:20|196.81|194.01|197.05|194.25|197.05|194.25|196.81|194.01|0
1641527310000|2022-01-07 03:48:30|197.11|194.31|196.99|194.19|197.17|194.37|196.99|194.19|0
1641527330000|2022-01-07 03:48:50|197.05|194.25|196.99|194.19|197.05|194.25|196.99|194.19|0
1641527340000|2022-01-07 03:49:00|197.11|194.31|196.99|194.19|197.11|194.31|196.99|194.19|0
1641527350000|2022-01-07 03:49:10|196.93|194.13|196.81|194.01|196.93|194.13|196.75|193.95|0
1641527360000|2022-01-07 03:49:20|196.75|193.95|196.81|194.01|196.81|194.01|196.75|193.95|0
1641527370000|2022-01-07 03:49:30|196.93|194.13|196.87|194.07|196.93|194.13|196.87|194.07|0
1641527380000|2022-01-07 03:49:40|196.75|193.95|196.99|194.19|196.99|194.19|196.75|193.95|0
1641527390000|2022-01-07 03:49:50|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1641527400000|2022-01-07 03:50:00|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1641527410000|2022-01-07 03:50:10|197.11|194.31|197.23|194.43|197.23|194.43|197.11|194.31|0
1641527420000|2022-01-07 03:50:20|197.29|194.49|197.23|194.43|197.29|194.49|197.23|194.43|0
1641527430000|2022-01-07 03:50:30|197.11|194.31|197.23|194.43|197.23|194.43|197.11|194.31|0
1641527440000|2022-01-07 03:50:40|197.11|194.31|197.29|194.49|197.29|194.49|197.11|194.31|0
1641527450000|2022-01-07 03:50:50|197.35|194.55|197.29|194.49|197.41|194.61|197.29|194.49|0
1641527460000|2022-01-07 03:51:00|197.23|194.43|197.29|194.49|197.29|194.49|197.23|194.43|0
1641527470000|2022-01-07 03:51:10|197.23|194.43|197.35|194.55|197.35|194.55|197.23|194.43|0
1641527480000|2022-01-07 03:51:20|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1641527490000|2022-01-07 03:51:30|197.23|194.43|197.23|194.43|197.23|194.43|197.11|194.31|0
1641527500000|2022-01-07 03:51:40|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1641527510000|2022-01-07 03:51:50|197.11|194.31|197.17|194.37|197.17|194.37|197.11|194.31|0
1641527520000|2022-01-07 03:52:00|197.23|194.43|197.11|194.31|197.23|194.43|197.11|194.31|0
1641527530000|2022-01-07 03:52:10|197.05|194.25|196.99|194.19|197.05|194.25|196.99|194.19|0
1641527540000|2022-01-07 03:52:20|196.93|194.13|196.87|194.07|196.93|194.13|196.87|194.07|0
1641527560000|2022-01-07 03:52:40|196.81|194.01|196.57|193.77|196.87|194.07|196.57|193.77|0
1641527570000|2022-01-07 03:52:50|196.63|193.83|196.75|193.95|196.75|193.95|196.63|193.83|0
1641527580000|2022-01-07 03:53:00|196.81|194.01|196.75|193.95|196.81|194.01|196.75|193.95|0
1641527590000|2022-01-07 03:53:10|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1641527610000|2022-01-07 03:53:30|196.93|194.13|196.99|194.19|196.99|194.19|196.93|194.13|0
1641527620000|2022-01-07 03:53:40|197.05|194.25|196.99|194.19|197.05|194.25|196.99|194.19|0
1641527630000|2022-01-07 03:53:50|197.05|194.25|196.87|194.07|197.11|194.31|196.87|194.07|0
1641527650000|2022-01-07 03:54:10|196.81|194.01|196.63|193.83|196.81|194.01|196.63|193.83|0
1641527660000|2022-01-07 03:54:20|196.69|193.89|196.69|193.89|196.69|193.89|196.63|193.83|0
1641527670000|2022-01-07 03:54:30|196.75|193.95|196.75|193.95|196.81|194.01|196.75|193.95|0
1641527680000|2022-01-07 03:54:40|196.81|194.01|196.81|194.01|196.87|194.07|196.81|194.01|0
1641527690000|2022-01-07 03:54:50|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1641527700000|2022-01-07 03:55:00|196.93|194.13|196.87|194.07|196.99|194.19|196.87|194.07|0
1641527710000|2022-01-07 03:55:10|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1641527730000|2022-01-07 03:55:30|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1641527770000|2022-01-07 03:56:10|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1641527780000|2022-01-07 03:56:20|196.8|194|196.87|194.07|196.87|194.07|196.8|194|0
1641527790000|2022-01-07 03:56:30|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1641527800000|2022-01-07 03:56:40|196.68|193.88|196.63|193.83|196.75|193.95|196.63|193.83|0
1641527810000|2022-01-07 03:56:50|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1641527820000|2022-01-07 03:57:00|196.8|194|196.87|194.07|196.87|194.07|196.8|194|0
1641527840000|2022-01-07 03:57:20|196.92|194.12|196.99|194.19|196.99|194.19|196.92|194.12|0
1641527850000|2022-01-07 03:57:30|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1641527860000|2022-01-07 03:57:40|197.23|194.43|197.11|194.31|197.23|194.43|197.04|194.24|0
1641527870000|2022-01-07 03:57:50|197.17|194.37|197.11|194.31|197.17|194.37|197.11|194.31|0
1641527880000|2022-01-07 03:58:00|197.17|194.37|197.23|194.43|197.23|194.43|197.11|194.31|0
1641527890000|2022-01-07 03:58:10|197.11|194.31|197.11|194.31|197.11|194.31|197.04|194.24|0
1641527900000|2022-01-07 03:58:20|197.16|194.36|197.23|194.43|197.23|194.43|197.16|194.36|0
1641527920000|2022-01-07 03:58:40|197.35|194.55|197.29|194.49|197.35|194.55|197.23|194.43|0
1641527930000|2022-01-07 03:58:50|197.35|194.55|197.35|194.55|197.35|194.55|197.35|194.55|0
1641527940000|2022-01-07 03:59:00|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1641527950000|2022-01-07 03:59:10|197.35|194.55|197.47|194.67|197.47|194.67|197.35|194.55|0
1641527960000|2022-01-07 03:59:20|197.35|194.55|197.35|194.55|197.41|194.61|197.35|194.55|0
1641527970000|2022-01-07 03:59:30|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1641527990000|2022-01-07 03:59:50|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1641528000000|2022-01-07 04:00:00|197.23|194.43|197.23|194.43|197.23|194.43|197.16|194.36|0
1641528010000|2022-01-07 04:00:10|197.16|194.36|197.23|194.43|197.23|194.43|197.16|194.36|0
1641528020000|2022-01-07 04:00:20|197.11|194.31|196.92|194.12|197.11|194.31|196.87|194.07|0
1641528030000|2022-01-07 04:00:30|196.99|194.19|196.75|193.95|196.99|194.19|196.75|193.95|0
1641528040000|2022-01-07 04:00:40|196.87|194.07|196.62|193.82|196.87|194.07|196.62|193.82|0
1641528050000|2022-01-07 04:00:50|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1641528060000|2022-01-07 04:01:00|196.62|193.82|196.62|193.82|196.68|193.88|196.62|193.82|0
1641528080000|2022-01-07 04:01:20|196.68|193.88|196.74|193.94|196.74|193.94|196.68|193.88|0
1641528090000|2022-01-07 04:01:30|196.87|194.07|196.74|193.94|196.87|194.07|196.74|193.94|0
1641528100000|2022-01-07 04:01:40|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641528110000|2022-01-07 04:01:50|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1641528120000|2022-01-07 04:02:00|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641528130000|2022-01-07 04:02:10|196.99|194.19|196.86|194.06|196.99|194.19|196.86|194.06|0
1641528140000|2022-01-07 04:02:20|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1641528170000|2022-01-07 04:02:50|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1641528180000|2022-01-07 04:03:00|196.98|194.18|196.98|194.18|197.04|194.24|196.98|194.18|0
1641528210000|2022-01-07 04:03:30|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641528220000|2022-01-07 04:03:40|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641528230000|2022-01-07 04:03:50|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641528250000|2022-01-07 04:04:10|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1641528290000|2022-01-07 04:04:50|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1641528300000|2022-01-07 04:05:00|196.86|194.06|196.92|194.12|196.98|194.18|196.86|194.06|0
1641528310000|2022-01-07 04:05:10|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1641528320000|2022-01-07 04:05:20|197.1|194.3|197.04|194.24|197.1|194.3|197.04|194.24|0
1641528330000|2022-01-07 04:05:30|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1641528340000|2022-01-07 04:05:40|197.22|194.42|197.34|194.54|197.34|194.54|197.22|194.42|0
1641528350000|2022-01-07 04:05:50|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1641528360000|2022-01-07 04:06:00|197.28|194.48|197.34|194.54|197.4|194.6|197.28|194.48|0
1641528380000|2022-01-07 04:06:20|197.4|194.6|197.34|194.54|197.46|194.66|197.34|194.54|0
1641528390000|2022-01-07 04:06:30|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1641528400000|2022-01-07 04:06:40|197.34|194.54|197.22|194.42|197.34|194.54|197.22|194.42|0
1641528410000|2022-01-07 04:06:50|197.34|194.54|197.34|194.54|197.34|194.54|197.34|194.54|0
1641528420000|2022-01-07 04:07:00|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1641528430000|2022-01-07 04:07:10|197.22|194.42|197.22|194.42|197.28|194.48|197.22|194.42|0
1641528440000|2022-01-07 04:07:20|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1641528460000|2022-01-07 04:07:40|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1641528480000|2022-01-07 04:08:00|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1641528500000|2022-01-07 04:08:20|196.98|194.18|197.1|194.3|197.1|194.3|196.98|194.18|0
1641528520000|2022-01-07 04:08:40|196.98|194.18|196.86|194.06|196.98|194.18|196.86|194.06|0
1641528530000|2022-01-07 04:08:50|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641528550000|2022-01-07 04:09:10|196.92|194.12|196.86|194.06|196.92|194.12|196.86|194.06|0
1641528570000|2022-01-07 04:09:30|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1641528580000|2022-01-07 04:09:40|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641528590000|2022-01-07 04:09:50|196.8|194|196.74|193.94|196.8|194|196.74|193.94|0
1641528610000|2022-01-07 04:10:10|196.68|193.88|196.68|193.88|196.68|193.88|196.62|193.82|0
1641528620000|2022-01-07 04:10:20|196.74|193.94|196.62|193.82|196.74|193.94|196.62|193.82|0
1641528640000|2022-01-07 04:10:40|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1641528650000|2022-01-07 04:10:50|196.56|193.76|196.62|193.82|196.62|193.82|196.56|193.76|0
1641528660000|2022-01-07 04:11:00|196.68|193.88|196.74|193.94|196.74|193.94|196.68|193.88|0
1641528670000|2022-01-07 04:11:10|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641528680000|2022-01-07 04:11:20|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641528690000|2022-01-07 04:11:30|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641528720000|2022-01-07 04:12:00|196.8|194|196.8|194|196.8|194|196.8|194|0
1641528730000|2022-01-07 04:12:10|196.74|193.94|196.86|194.06|196.86|194.06|196.74|193.94|0
1641528760000|2022-01-07 04:12:40|196.98|194.18|197.04|194.24|197.1|194.3|196.98|194.18|0
1641528770000|2022-01-07 04:12:50|196.98|194.18|196.98|194.18|197.1|194.3|196.98|194.18|0
1641528780000|2022-01-07 04:13:00|197.04|194.24|197.1|194.3|197.1|194.3|196.98|194.18|0
1641528790000|2022-01-07 04:13:10|197.04|194.24|197.1|194.3|197.1|194.3|197.04|194.24|0
1641528800000|2022-01-07 04:13:20|197.04|194.24|197.1|194.3|197.1|194.3|197.04|194.24|0
1641528810000|2022-01-07 04:13:30|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1641528830000|2022-01-07 04:13:50|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1641528840000|2022-01-07 04:14:00|196.98|194.18|196.98|194.18|196.98|194.18|196.92|194.12|0
1641528850000|2022-01-07 04:14:10|196.92|194.12|196.98|194.18|196.98|194.18|196.92|194.12|0
1641528860000|2022-01-07 04:14:20|197.04|194.24|196.98|194.18|197.04|194.24|196.98|194.18|0
1641528870000|2022-01-07 04:14:30|196.92|194.12|196.98|194.18|196.98|194.18|196.92|194.12|0
1641528900000|2022-01-07 04:15:00|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641528910000|2022-01-07 04:15:10|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1641528920000|2022-01-07 04:15:20|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641528950000|2022-01-07 04:15:50|197.1|194.3|197.1|194.3|197.1|194.3|197.04|194.24|0
1641528970000|2022-01-07 04:16:10|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1641528990000|2022-01-07 04:16:30|197.1|194.3|197.16|194.36|197.16|194.36|197.1|194.3|0
1641529010000|2022-01-07 04:16:50|197.22|194.42|197.16|194.36|197.22|194.42|197.16|194.36|0
1641529020000|2022-01-07 04:17:00|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1641529030000|2022-01-07 04:17:10|197.04|194.24|197.04|194.24|197.04|194.24|196.98|194.18|0
1641529040000|2022-01-07 04:17:20|197.1|194.3|196.86|194.06|197.1|194.3|196.86|194.06|0
1641529050000|2022-01-07 04:17:30|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641529060000|2022-01-07 04:17:40|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1641529070000|2022-01-07 04:17:50|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641529080000|2022-01-07 04:18:00|196.5|193.7|196.62|193.82|196.62|193.82|196.5|193.7|0
1641529090000|2022-01-07 04:18:10|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1641529100000|2022-01-07 04:18:20|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641529120000|2022-01-07 04:18:40|196.98|194.18|196.91|194.11|196.98|194.18|196.91|194.11|0
1641529130000|2022-01-07 04:18:50|196.86|194.06|196.98|194.18|196.98|194.18|196.86|194.06|0
1641529140000|2022-01-07 04:19:00|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641529150000|2022-01-07 04:19:10|196.79|193.99|196.74|193.94|196.86|194.06|196.74|193.94|0
1641529160000|2022-01-07 04:19:20|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641529170000|2022-01-07 04:19:30|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1641529180000|2022-01-07 04:19:40|195.83|193.03|196.14|193.34|196.14|193.34|195.83|193.03|0
1641529190000|2022-01-07 04:19:50|196.07|193.27|196.02|193.22|196.14|193.34|196.02|193.22|0
1641529200000|2022-01-07 04:20:00|196.14|193.34|196.19|193.39|196.19|193.39|196.14|193.34|0
1641529210000|2022-01-07 04:20:10|196.26|193.46|196.38|193.58|196.38|193.58|196.26|193.46|0
1641529230000|2022-01-07 04:20:30|196.26|193.46|196.31|193.51|196.31|193.51|196.26|193.46|0
1641529240000|2022-01-07 04:20:40|196.26|193.46|196.31|193.51|196.31|193.51|196.25|193.45|0
1641529250000|2022-01-07 04:20:50|196.25|193.45|196.25|193.45|196.37|193.57|196.25|193.45|0
1641529260000|2022-01-07 04:21:00|196.01|193.21|195.77|192.97|196.01|193.21|195.77|192.97|0
1641529270000|2022-01-07 04:21:10|195.83|193.03|195.65|192.85|195.83|193.03|195.65|192.85|0
1641529280000|2022-01-07 04:21:20|195.89|193.09|196.01|193.21|196.01|193.21|195.89|193.09|0
1641529290000|2022-01-07 04:21:30|196.07|193.27|196.01|193.21|196.07|193.27|196.01|193.21|0
1641529320000|2022-01-07 04:22:00|196.07|193.27|196.13|193.33|196.13|193.33|196.07|193.27|0
1641529330000|2022-01-07 04:22:10|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1641529350000|2022-01-07 04:22:30|196.31|193.51|196.13|193.33|196.37|193.57|196.13|193.33|0
1641529360000|2022-01-07 04:22:40|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1641529370000|2022-01-07 04:22:50|196.13|193.33|196.13|193.33|196.13|193.33|196.07|193.27|0
1641529410000|2022-01-07 04:23:30|196.01|193.21|195.77|192.97|196.01|193.21|195.77|192.97|0
1641529420000|2022-01-07 04:23:40|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1641529430000|2022-01-07 04:23:50|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1641529440000|2022-01-07 04:24:00|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1641529450000|2022-01-07 04:24:10|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1641529460000|2022-01-07 04:24:20|195.95|193.15|196.01|193.21|196.01|193.21|195.95|193.15|0
1641529470000|2022-01-07 04:24:30|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1641529480000|2022-01-07 04:24:40|195.95|193.15|196.01|193.21|196.01|193.21|195.95|193.15|0
1641529500000|2022-01-07 04:25:00|196.13|193.33|196.07|193.27|196.13|193.33|196.01|193.21|0
1641529510000|2022-01-07 04:25:10|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1641529520000|2022-01-07 04:25:20|196.25|193.45|196.13|193.33|196.25|193.45|196.13|193.33|0
1641529550000|2022-01-07 04:25:50|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1641529560000|2022-01-07 04:26:00|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641529570000|2022-01-07 04:26:10|196.31|193.51|196.37|193.57|196.37|193.57|196.31|193.51|0
1641529580000|2022-01-07 04:26:20|196.43|193.63|196.49|193.69|196.49|193.69|196.43|193.63|0
1641529610000|2022-01-07 04:26:50|196.43|193.63|196.49|193.69|196.49|193.69|196.43|193.63|0
1641529620000|2022-01-07 04:27:00|196.37|193.57|196.25|193.45|196.37|193.57|196.25|193.45|0
1641529630000|2022-01-07 04:27:10|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641529650000|2022-01-07 04:27:30|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1641529670000|2022-01-07 04:27:50|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641529680000|2022-01-07 04:28:00|196.43|193.63|196.37|193.57|196.49|193.69|196.37|193.57|0
1641529690000|2022-01-07 04:28:10|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1641529700000|2022-01-07 04:28:20|196.37|193.57|196.43|193.63|196.43|193.63|196.37|193.57|0
1641529710000|2022-01-07 04:28:30|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1641529740000|2022-01-07 04:29:00|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641529760000|2022-01-07 04:29:20|196.43|193.63|196.37|193.57|196.43|193.63|196.37|193.57|0
1641529770000|2022-01-07 04:29:30|196.43|193.63|196.49|193.69|196.49|193.69|196.43|193.63|0
1641529780000|2022-01-07 04:29:40|196.43|193.63|196.37|193.57|196.43|193.63|196.37|193.57|0
1641529790000|2022-01-07 04:29:50|196.43|193.63|196.49|193.69|196.49|193.69|196.37|193.57|0
1641529800000|2022-01-07 04:30:00|196.43|193.63|196.13|193.33|196.43|193.63|196.13|193.33|0
1641529810000|2022-01-07 04:30:10|196.01|193.21|196.13|193.33|196.13|193.33|196.01|193.21|0
1641529820000|2022-01-07 04:30:20|196.07|193.27|196.13|193.33|196.13|193.33|196.07|193.27|0
1641529830000|2022-01-07 04:30:30|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1641529840000|2022-01-07 04:30:40|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1641529850000|2022-01-07 04:30:50|196.01|193.21|196.01|193.21|196.07|193.27|196.01|193.21|0
1641529860000|2022-01-07 04:31:00|196.13|193.33|196.25|193.45|196.25|193.45|196.13|193.33|0
1641529870000|2022-01-07 04:31:10|196.37|193.57|196.37|193.57|196.37|193.57|196.31|193.51|0
1641529890000|2022-01-07 04:31:30|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1641529910000|2022-01-07 04:31:50|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1641529940000|2022-01-07 04:32:20|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1641529950000|2022-01-07 04:32:30|196.37|193.57|196.49|193.69|196.49|193.69|196.37|193.57|0
1641529970000|2022-01-07 04:32:50|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1641529980000|2022-01-07 04:33:00|196.61|193.81|196.49|193.69|196.61|193.81|196.49|193.69|0
1641529990000|2022-01-07 04:33:10|196.61|193.81|196.55|193.75|196.61|193.81|196.55|193.75|0
1641530000000|2022-01-07 04:33:20|196.49|193.69|196.61|193.81|196.61|193.81|196.49|193.69|0
1641530010000|2022-01-07 04:33:30|196.55|193.75|196.55|193.75|196.61|193.81|196.55|193.75|0
1641530020000|2022-01-07 04:33:40|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641530030000|2022-01-07 04:33:50|196.43|193.63|196.37|193.57|196.43|193.63|196.37|193.57|0
1641530060000|2022-01-07 04:34:20|196.43|193.63|196.49|193.69|196.49|193.69|196.43|193.63|0
1641530070000|2022-01-07 04:34:30|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641530080000|2022-01-07 04:34:40|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1641530100000|2022-01-07 04:35:00|196.55|193.75|196.49|193.69|196.55|193.75|196.49|193.69|0
1641530110000|2022-01-07 04:35:10|196.55|193.75|196.61|193.81|196.61|193.81|196.55|193.75|0
1641530130000|2022-01-07 04:35:30|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1641530140000|2022-01-07 04:35:40|196.37|193.57|196.25|193.45|196.37|193.57|196.25|193.45|0
1641530150000|2022-01-07 04:35:50|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1641530160000|2022-01-07 04:36:00|196.25|193.45|196.25|193.45|196.25|193.45|196.13|193.33|0
1641530170000|2022-01-07 04:36:10|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1641530190000|2022-01-07 04:36:30|196.25|193.45|196.49|193.69|196.49|193.69|196.25|193.45|0
1641530200000|2022-01-07 04:36:40|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1641530210000|2022-01-07 04:36:50|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1641530240000|2022-01-07 04:37:20|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1641530260000|2022-01-07 04:37:40|196.66|193.86|196.54|193.74|196.66|193.86|196.54|193.74|0
1641530270000|2022-01-07 04:37:50|196.61|193.81|196.49|193.69|196.61|193.81|196.49|193.69|0
1641530300000|2022-01-07 04:38:20|196.3|193.5|196.37|193.57|196.37|193.57|196.3|193.5|0
1641530310000|2022-01-07 04:38:30|196.49|193.69|196.49|193.69|196.49|193.69|196.37|193.57|0
1641530320000|2022-01-07 04:38:40|196.37|193.57|196.37|193.57|196.42|193.62|196.37|193.57|0
1641530330000|2022-01-07 04:38:50|196.25|193.45|196.3|193.5|196.3|193.5|196.25|193.45|0
1641530340000|2022-01-07 04:39:00|196.25|193.45|196.13|193.33|196.37|193.57|196.13|193.33|0
1641530350000|2022-01-07 04:39:10|196.18|193.38|196.25|193.45|196.25|193.45|196.18|193.38|0
1641530370000|2022-01-07 04:39:30|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1641530380000|2022-01-07 04:39:40|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1641530390000|2022-01-07 04:39:50|196.13|193.33|196.01|193.21|196.13|193.33|195.89|193.09|0
1641530400000|2022-01-07 04:40:00|196.13|193.33|196.13|193.33|196.25|193.45|196.13|193.33|0
1641530420000|2022-01-07 04:40:20|196.25|193.45|196.25|193.45|196.25|193.45|196.13|193.33|0
1641530440000|2022-01-07 04:40:40|196.13|193.33|195.89|193.09|196.13|193.33|195.89|193.09|0
1641530450000|2022-01-07 04:40:50|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1641530460000|2022-01-07 04:41:00|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1641530480000|2022-01-07 04:41:20|196.01|193.21|195.89|193.09|196.01|193.21|195.89|193.09|0
1641530490000|2022-01-07 04:41:30|195.94|193.14|195.89|193.09|195.94|193.14|195.89|193.09|0
1641530500000|2022-01-07 04:41:40|195.88|193.08|195.88|193.08|195.94|193.14|195.88|193.08|0
1641530510000|2022-01-07 04:41:50|196|193.2|196|193.2|196|193.2|196|193.2|0
1641530530000|2022-01-07 04:42:10|195.94|193.14|196|193.2|196|193.2|195.94|193.14|0
1641530540000|2022-01-07 04:42:20|195.88|193.08|196|193.2|196|193.2|195.88|193.08|0
1641530550000|2022-01-07 04:42:30|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1641530560000|2022-01-07 04:42:40|196|193.2|196|193.2|196|193.2|196|193.2|0
1641530570000|2022-01-07 04:42:50|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1641530580000|2022-01-07 04:43:00|196|193.2|196|193.2|196|193.2|196|193.2|0
1641530590000|2022-01-07 04:43:10|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1641530600000|2022-01-07 04:43:20|196|193.2|196.06|193.26|196.06|193.26|196|193.2|0
1641530610000|2022-01-07 04:43:30|196.12|193.32|196.06|193.26|196.12|193.32|196.06|193.26|0
1641530620000|2022-01-07 04:43:40|196.12|193.32|196|193.2|196.12|193.32|196|193.2|0
1641530630000|2022-01-07 04:43:50|196.06|193.26|196.12|193.32|196.12|193.32|196.06|193.26|0
1641530640000|2022-01-07 04:44:00|196.18|193.38|196.12|193.32|196.18|193.38|196.12|193.32|0
1641530650000|2022-01-07 04:44:10|196.18|193.38|196.24|193.44|196.24|193.44|196.18|193.38|0
1641530670000|2022-01-07 04:44:30|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1641530680000|2022-01-07 04:44:40|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1641530690000|2022-01-07 04:44:50|196.3|193.5|196.48|193.68|196.48|193.68|196.3|193.5|0
1641530700000|2022-01-07 04:45:00|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1641530710000|2022-01-07 04:45:10|196.66|193.86|196.6|193.8|196.66|193.86|196.6|193.8|0
1641530720000|2022-01-07 04:45:20|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1641530730000|2022-01-07 04:45:30|196.78|193.98|196.84|194.04|196.84|194.04|196.78|193.98|0
1641530740000|2022-01-07 04:45:40|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1641530750000|2022-01-07 04:45:50|197.02|194.22|197.08|194.28|197.08|194.28|197.02|194.22|0
1641530760000|2022-01-07 04:46:00|197.2|194.4|197.08|194.28|197.2|194.4|197.08|194.28|0
1641530780000|2022-01-07 04:46:20|196.96|194.16|196.96|194.16|197.08|194.28|196.96|194.16|0
1641530790000|2022-01-07 04:46:30|197.08|194.28|196.96|194.16|197.08|194.28|196.96|194.16|0
1641530800000|2022-01-07 04:46:40|197.08|194.28|197.2|194.4|197.2|194.4|197.08|194.28|0
1641530820000|2022-01-07 04:47:00|197.08|194.28|197.14|194.34|197.14|194.34|197.08|194.28|0
1641530830000|2022-01-07 04:47:10|197.08|194.28|196.96|194.16|197.08|194.28|196.96|194.16|0
1641530870000|2022-01-07 04:47:50|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1641530880000|2022-01-07 04:48:00|197.02|194.22|197.08|194.28|197.08|194.28|197.02|194.22|0
1641530900000|2022-01-07 04:48:20|197.2|194.4|197.14|194.34|197.2|194.4|197.14|194.34|0
1641530910000|2022-01-07 04:48:30|197.2|194.4|197.38|194.58|197.38|194.58|197.2|194.4|0
1641530920000|2022-01-07 04:48:40|197.32|194.52|197.26|194.46|197.32|194.52|197.26|194.46|0
1641530930000|2022-01-07 04:48:50|197.2|194.4|197.08|194.28|197.2|194.4|197.08|194.28|0
1641530940000|2022-01-07 04:49:00|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1641530960000|2022-01-07 04:49:20|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1641530970000|2022-01-07 04:49:30|196.66|193.86|196.6|193.8|196.66|193.86|196.6|193.8|0
1641530980000|2022-01-07 04:49:40|196.42|193.62|196.36|193.56|196.42|193.62|196.36|193.56|0
1641530990000|2022-01-07 04:49:50|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1641531000000|2022-01-07 04:50:00|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1641531010000|2022-01-07 04:50:10|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1641531020000|2022-01-07 04:50:20|196.42|193.62|196.48|193.68|196.48|193.68|196.42|193.62|0
1641531030000|2022-01-07 04:50:30|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1641531050000|2022-01-07 04:50:50|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1641531060000|2022-01-07 04:51:00|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1641531070000|2022-01-07 04:51:10|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1641531080000|2022-01-07 04:51:20|197.02|194.22|196.96|194.16|197.08|194.28|196.96|194.16|0
1641531090000|2022-01-07 04:51:30|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1641531100000|2022-01-07 04:51:40|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1641531110000|2022-01-07 04:51:50|196.9|194.1|196.96|194.16|196.96|194.16|196.9|194.1|0
1641531120000|2022-01-07 04:52:00|196.78|193.98|196.96|194.16|196.96|194.16|196.78|193.98|0
1641531130000|2022-01-07 04:52:10|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1641531140000|2022-01-07 04:52:20|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1641531160000|2022-01-07 04:52:40|196.9|194.1|196.96|194.16|196.96|194.16|196.9|194.1|0
1641531170000|2022-01-07 04:52:50|197.08|194.28|197.08|194.28|197.08|194.28|197.02|194.22|0
1641531200000|2022-01-07 04:53:20|196.96|194.16|197.02|194.22|197.08|194.28|196.96|194.16|0
1641531210000|2022-01-07 04:53:30|197.08|194.28|197.2|194.4|197.2|194.4|197.08|194.28|0
1641531220000|2022-01-07 04:53:40|197.14|194.34|197.08|194.28|197.14|194.34|197.08|194.28|0
1641531230000|2022-01-07 04:53:50|197.2|194.4|197.08|194.28|197.2|194.4|197.02|194.22|0
1641531240000|2022-01-07 04:54:00|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1641531250000|2022-01-07 04:54:10|197.08|194.28|196.96|194.16|197.08|194.28|196.96|194.16|0
1641531260000|2022-01-07 04:54:20|197.02|194.22|196.96|194.16|197.02|194.22|196.96|194.16|0
1641531280000|2022-01-07 04:54:40|197.02|194.22|197.08|194.28|197.08|194.28|197.02|194.22|0
1641531290000|2022-01-07 04:54:50|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1641531300000|2022-01-07 04:55:00|197.08|194.28|197.02|194.22|197.08|194.28|196.96|194.16|0
1641531310000|2022-01-07 04:55:10|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1641531340000|2022-01-07 04:55:40|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1641531360000|2022-01-07 04:56:00|196.84|194.04|196.9|194.1|196.96|194.16|196.84|194.04|0
1641531370000|2022-01-07 04:56:10|196.96|194.16|196.84|194.04|196.96|194.16|196.84|194.04|0
1641531390000|2022-01-07 04:56:30|196.72|193.92|196.96|194.16|196.96|194.16|196.72|193.92|0
1641531410000|2022-01-07 04:56:50|196.84|194.04|196.84|194.04|196.96|194.16|196.84|194.04|0
1641531420000|2022-01-07 04:57:00|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1641531430000|2022-01-07 04:57:10|196.6|193.8|196.48|193.68|196.6|193.8|196.48|193.68|0
1641531440000|2022-01-07 04:57:20|196.6|193.8|196.66|193.86|196.66|193.86|196.6|193.8|0
1641531450000|2022-01-07 04:57:30|196.72|193.92|196.72|193.92|196.72|193.92|196.66|193.86|0
1641531470000|2022-01-07 04:57:50|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1641531480000|2022-01-07 04:58:00|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1641531490000|2022-01-07 04:58:10|196.96|194.16|196.96|194.16|197.02|194.22|196.96|194.16|0
1641531500000|2022-01-07 04:58:20|196.84|194.04|196.84|194.04|196.84|194.04|196.78|193.98|0
1641531510000|2022-01-07 04:58:30|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1641531530000|2022-01-07 04:58:50|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1641531540000|2022-01-07 04:59:00|197.08|194.28|197.2|194.4|197.2|194.4|197.08|194.28|0
1641531560000|2022-01-07 04:59:20|197.32|194.52|197.2|194.4|197.32|194.52|197.2|194.4|0
1641531600000|2022-01-07 05:00:00|197.32|194.52|197.5|194.7|197.56|194.76|197.32|194.52|0
1641531610000|2022-01-07 05:00:10|197.56|194.76|197.56|194.76|197.68|194.88|197.56|194.76|0
1641531630000|2022-01-07 05:00:30|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1641531640000|2022-01-07 05:00:40|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1641531650000|2022-01-07 05:00:50|197.62|194.82|197.62|194.82|197.68|194.88|197.56|194.76|0
1641531660000|2022-01-07 05:01:00|197.44|194.64|197.44|194.64|197.44|194.64|197.32|194.52|0
1641531670000|2022-01-07 05:01:10|197.32|194.52|197.44|194.64|197.44|194.64|197.32|194.52|0
1641531680000|2022-01-07 05:01:20|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1641531690000|2022-01-07 05:01:30|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1641531700000|2022-01-07 05:01:40|197.56|194.76|197.44|194.64|197.56|194.76|197.44|194.64|0
1641531710000|2022-01-07 05:01:50|197.38|194.58|197.32|194.52|197.38|194.58|197.32|194.52|0
1641531720000|2022-01-07 05:02:00|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1641531730000|2022-01-07 05:02:10|197.32|194.52|197.44|194.64|197.44|194.64|197.32|194.52|0
1641531750000|2022-01-07 05:02:30|197.38|194.58|197.38|194.58|197.38|194.58|197.32|194.52|0
1641531760000|2022-01-07 05:02:40|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1641531780000|2022-01-07 05:03:00|197.2|194.4|197.08|194.28|197.2|194.4|197.08|194.28|0
1641531790000|2022-01-07 05:03:10|197.01|194.21|196.96|194.16|197.01|194.21|196.96|194.16|0
1641531800000|2022-01-07 05:03:20|197.08|194.28|197.13|194.33|197.13|194.33|197.08|194.28|0
1641531810000|2022-01-07 05:03:30|197.08|194.28|197.2|194.4|197.2|194.4|197.08|194.28|0
1641531820000|2022-01-07 05:03:40|197.32|194.52|197.32|194.52|197.44|194.64|197.32|194.52|0
1641531840000|2022-01-07 05:04:00|197.37|194.57|197.44|194.64|197.44|194.64|197.37|194.57|0
1641531870000|2022-01-07 05:04:30|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1641531880000|2022-01-07 05:04:40|197.68|194.88|197.8|195|197.8|195|197.68|194.88|0
1641531900000|2022-01-07 05:05:00|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1641531910000|2022-01-07 05:05:10|197.56|194.76|197.49|194.69|197.68|194.88|197.49|194.69|0
1641531920000|2022-01-07 05:05:20|197.44|194.64|197.44|194.64|197.56|194.76|197.44|194.64|0
1641531930000|2022-01-07 05:05:30|197.49|194.69|197.44|194.64|197.49|194.69|197.44|194.64|0
1641531940000|2022-01-07 05:05:40|197.32|194.52|197.2|194.4|197.32|194.52|197.2|194.4|0
1641531950000|2022-01-07 05:05:50|197.07|194.27|197.2|194.4|197.2|194.4|197.07|194.27|0
1641531960000|2022-01-07 05:06:00|197.32|194.52|197.32|194.52|197.32|194.52|197.2|194.4|0
1641531970000|2022-01-07 05:06:10|197.25|194.45|197.32|194.52|197.32|194.52|197.2|194.4|0
1641531980000|2022-01-07 05:06:20|197.2|194.4|197.19|194.39|197.2|194.4|197.19|194.39|0
1641531990000|2022-01-07 05:06:30|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1641532000000|2022-01-07 05:06:40|197.32|194.52|197.19|194.39|197.32|194.52|197.19|194.39|0
1641532010000|2022-01-07 05:06:50|197.32|194.52|197.44|194.64|197.44|194.64|197.32|194.52|0
1641532030000|2022-01-07 05:07:10|197.56|194.76|197.61|194.81|197.68|194.88|197.56|194.76|0
1641532040000|2022-01-07 05:07:20|197.56|194.76|197.56|194.76|197.56|194.76|197.49|194.69|0
1641532050000|2022-01-07 05:07:30|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1641532060000|2022-01-07 05:07:40|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1641532070000|2022-01-07 05:07:50|197.49|194.69|197.8|195|197.8|195|197.49|194.69|0
1641532080000|2022-01-07 05:08:00|197.92|195.12|197.85|195.05|197.92|195.12|197.8|195|0
1641532090000|2022-01-07 05:08:10|197.92|195.12|197.92|195.12|197.92|195.12|197.8|195|0
1641532100000|2022-01-07 05:08:20|197.8|195|197.68|194.88|197.85|195.05|197.68|194.88|0
1641532110000|2022-01-07 05:08:30|197.56|194.76|197.68|194.88|197.68|194.88|197.56|194.76|0
1641532120000|2022-01-07 05:08:40|197.61|194.81|197.49|194.69|197.68|194.88|197.49|194.69|0
1641532130000|2022-01-07 05:08:50|197.43|194.63|197.31|194.51|197.56|194.76|197.31|194.51|0
1641532140000|2022-01-07 05:09:00|197.25|194.45|197.19|194.39|197.31|194.51|197.19|194.39|0
1641532150000|2022-01-07 05:09:10|197.07|194.27|196.95|194.15|197.19|194.39|196.95|194.15|0
1641532160000|2022-01-07 05:09:20|196.83|194.03|197.07|194.27|197.07|194.27|196.83|194.03|0
1641532170000|2022-01-07 05:09:30|197.01|194.21|197.01|194.21|197.01|194.21|196.95|194.15|0
1641532180000|2022-01-07 05:09:40|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1641532190000|2022-01-07 05:09:50|196.77|193.97|196.47|193.67|196.77|193.97|196.47|193.67|0
1641532200000|2022-01-07 05:10:00|196.23|193.43|196.23|193.43|196.23|193.43|196.23|193.43|0
1641532210000|2022-01-07 05:10:10|196.11|193.31|195.99|193.19|196.11|193.31|195.99|193.19|0
1641532220000|2022-01-07 05:10:20|195.87|193.07|195.63|192.83|195.87|193.07|195.63|192.83|0
1641532230000|2022-01-07 05:10:30|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1641532240000|2022-01-07 05:10:40|195.63|192.83|195.51|192.71|195.81|193.01|195.51|192.71|0
1641532250000|2022-01-07 05:10:50|195.39|192.59|195.51|192.71|195.51|192.71|195.39|192.59|0
1641532260000|2022-01-07 05:11:00|195.39|192.59|195.15|192.35|195.51|192.71|195.15|192.35|0
1641532270000|2022-01-07 05:11:10|195.03|192.23|195.15|192.35|195.15|192.35|194.91|192.11|0
1641532280000|2022-01-07 05:11:20|195.27|192.47|195.39|192.59|195.39|192.59|195.27|192.47|0
1641532290000|2022-01-07 05:11:30|195.63|192.83|195.51|192.71|195.63|192.83|195.51|192.71|0
1641532300000|2022-01-07 05:11:40|195.45|192.65|195.63|192.83|195.63|192.83|195.45|192.65|0
1641532310000|2022-01-07 05:11:50|195.75|192.95|195.63|192.83|195.75|192.95|195.63|192.83|0
1641532320000|2022-01-07 05:12:00|195.75|192.95|196.11|193.31|196.11|193.31|195.75|192.95|0
1641532330000|2022-01-07 05:12:10|196.23|193.43|196.47|193.67|196.47|193.67|196.23|193.43|0
1641532340000|2022-01-07 05:12:20|196.41|193.61|196.35|193.55|196.41|193.61|196.35|193.55|0
1641532350000|2022-01-07 05:12:30|196.47|193.67|196.47|193.67|196.47|193.67|196.35|193.55|0
1641532360000|2022-01-07 05:12:40|196.35|193.55|196.35|193.55|196.35|193.55|196.29|193.49|0
1641532370000|2022-01-07 05:12:50|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1641532380000|2022-01-07 05:13:00|196.35|193.55|196.35|193.55|196.35|193.55|196.23|193.43|0
1641532390000|2022-01-07 05:13:10|196.23|193.43|196.11|193.31|196.23|193.43|196.11|193.31|0
1641532400000|2022-01-07 05:13:20|196.23|193.43|196.35|193.55|196.35|193.55|196.23|193.43|0
1641532410000|2022-01-07 05:13:30|196.23|193.43|196.35|193.55|196.35|193.55|196.23|193.43|0
1641532430000|2022-01-07 05:13:50|196.47|193.67|196.47|193.67|196.47|193.67|196.35|193.55|0
1641532440000|2022-01-07 05:14:00|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1641532460000|2022-01-07 05:14:20|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1641532470000|2022-01-07 05:14:30|196.53|193.73|196.35|193.55|196.53|193.73|196.35|193.55|0
1641532480000|2022-01-07 05:14:40|196.41|193.61|196.35|193.55|196.47|193.67|196.35|193.55|0
1641532490000|2022-01-07 05:14:50|196.29|193.49|196.35|193.55|196.41|193.61|196.29|193.49|0
1641532500000|2022-01-07 05:15:00|196.41|193.61|196.47|193.67|196.47|193.67|196.41|193.61|0
1641532510000|2022-01-07 05:15:10|196.41|193.61|196.47|193.67|196.59|193.79|196.41|193.61|0
1641532520000|2022-01-07 05:15:20|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1641532530000|2022-01-07 05:15:30|196.47|193.67|196.59|193.79|196.59|193.79|196.47|193.67|0
1641532540000|2022-01-07 05:15:40|196.53|193.73|196.59|193.79|196.59|193.79|196.53|193.73|0
1641532550000|2022-01-07 05:15:50|196.53|193.73|196.71|193.91|196.71|193.91|196.53|193.73|0
1641532560000|2022-01-07 05:16:00|196.65|193.85|196.53|193.73|196.71|193.91|196.53|193.73|0
1641532570000|2022-01-07 05:16:10|196.47|193.67|196.35|193.55|196.47|193.67|196.35|193.55|0
1641532580000|2022-01-07 05:16:20|196.23|193.43|196.23|193.43|196.23|193.43|196.23|193.43|0
1641532590000|2022-01-07 05:16:30|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1641532600000|2022-01-07 05:16:40|196.17|193.37|196.11|193.31|196.23|193.43|196.11|193.31|0
1641532610000|2022-01-07 05:16:50|196.23|193.43|196.23|193.43|196.23|193.43|196.17|193.37|0
1641532620000|2022-01-07 05:17:00|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1641532630000|2022-01-07 05:17:10|196.23|193.43|196.35|193.55|196.35|193.55|196.23|193.43|0
1641532640000|2022-01-07 05:17:20|196.23|193.43|196.23|193.43|196.35|193.55|196.23|193.43|0
1641532650000|2022-01-07 05:17:30|196.29|193.49|196.23|193.43|196.29|193.49|196.23|193.43|0
1641532660000|2022-01-07 05:17:40|196.29|193.49|196.23|193.43|196.29|193.49|196.23|193.43|0
1641532670000|2022-01-07 05:17:50|196.17|193.37|196.11|193.31|196.23|193.43|196.11|193.31|0
1641532680000|2022-01-07 05:18:00|196.23|193.43|196.29|193.49|196.29|193.49|196.23|193.43|0
1641532690000|2022-01-07 05:18:10|196.23|193.43|196.35|193.55|196.35|193.55|196.23|193.43|0
1641532700000|2022-01-07 05:18:20|196.23|193.43|196.28|193.48|196.35|193.55|196.23|193.43|0
1641532710000|2022-01-07 05:18:30|196.23|193.43|196.35|193.55|196.35|193.55|196.23|193.43|0
1641532730000|2022-01-07 05:18:50|196.47|193.67|196.52|193.72|196.52|193.72|196.47|193.67|0
1641532740000|2022-01-07 05:19:00|196.59|193.79|196.59|193.79|196.59|193.79|196.47|193.67|0
1641532760000|2022-01-07 05:19:20|196.52|193.72|196.47|193.67|196.59|193.79|196.47|193.67|0
1641532770000|2022-01-07 05:19:30|196.59|193.79|196.71|193.91|196.71|193.91|196.59|193.79|0
1641532780000|2022-01-07 05:19:40|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1641532790000|2022-01-07 05:19:50|196.95|194.15|196.95|194.15|196.95|194.15|196.83|194.03|0
1641532800000|2022-01-07 05:20:00|196.89|194.09|196.83|194.03|196.89|194.09|196.83|194.03|0
1641532820000|2022-01-07 05:20:20|196.71|193.91|196.83|194.03|196.83|194.03|196.71|193.91|0
1641532830000|2022-01-07 05:20:30|196.71|193.91|196.71|193.91|196.71|193.91|196.71|193.91|0
1641532860000|2022-01-07 05:21:00|196.64|193.84|196.47|193.67|196.71|193.91|196.47|193.67|0
1641532870000|2022-01-07 05:21:10|196.35|193.55|196.4|193.6|196.4|193.6|196.35|193.55|0
1641532880000|2022-01-07 05:21:20|196.47|193.67|196.4|193.6|196.47|193.67|196.4|193.6|0
1641532890000|2022-01-07 05:21:30|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1641532900000|2022-01-07 05:21:40|196.4|193.6|196.47|193.67|196.47|193.67|196.4|193.6|0
1641532920000|2022-01-07 05:22:00|196.52|193.72|196.47|193.67|196.59|193.79|196.47|193.67|0
1641532930000|2022-01-07 05:22:10|196.35|193.55|196.47|193.67|196.47|193.67|196.35|193.55|0
1641532950000|2022-01-07 05:22:30|196.52|193.72|196.47|193.67|196.52|193.72|196.47|193.67|0
1641532960000|2022-01-07 05:22:40|196.52|193.72|196.52|193.72|196.59|193.79|196.52|193.72|0
1641532970000|2022-01-07 05:22:50|196.59|193.79|196.64|193.84|196.64|193.84|196.59|193.79|0
1641532980000|2022-01-07 05:23:00|196.59|193.79|196.83|194.03|196.83|194.03|196.59|193.79|0
1641532990000|2022-01-07 05:23:10|196.71|193.91|196.76|193.96|196.76|193.96|196.71|193.91|0
1641533000000|2022-01-07 05:23:20|196.71|193.91|196.71|193.91|196.71|193.91|196.71|193.91|0
1641533010000|2022-01-07 05:23:30|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1641533020000|2022-01-07 05:23:40|196.71|193.91|196.64|193.84|196.71|193.91|196.59|193.79|0
1641533030000|2022-01-07 05:23:50|196.59|193.79|196.59|193.79|196.59|193.79|196.52|193.72|0
1641533040000|2022-01-07 05:24:00|196.71|193.91|196.64|193.84|196.71|193.91|196.64|193.84|0
1641533050000|2022-01-07 05:24:10|196.58|193.78|196.76|193.96|196.76|193.96|196.58|193.78|0
1641533060000|2022-01-07 05:24:20|196.71|193.91|196.71|193.91|196.71|193.91|196.71|193.91|0
1641533070000|2022-01-07 05:24:30|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1641533080000|2022-01-07 05:24:40|196.7|193.9|196.7|193.9|196.76|193.96|196.7|193.9|0
1641533090000|2022-01-07 05:24:50|196.83|194.03|196.7|193.9|196.83|194.03|196.7|193.9|0
1641533100000|2022-01-07 05:25:00|196.76|193.96|196.88|194.08|196.88|194.08|196.76|193.96|0
1641533110000|2022-01-07 05:25:10|196.95|194.15|197.07|194.27|197.07|194.27|196.95|194.15|0
1641533120000|2022-01-07 05:25:20|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1641533130000|2022-01-07 05:25:30|197|194.2|196.95|194.15|197|194.2|196.95|194.15|0
1641533140000|2022-01-07 05:25:40|196.82|194.02|196.7|193.9|196.82|194.02|196.7|193.9|0
1641533150000|2022-01-07 05:25:50|196.76|193.96|196.82|194.02|196.82|194.02|196.76|193.96|0
1641533160000|2022-01-07 05:26:00|196.88|194.08|196.82|194.02|196.88|194.08|196.82|194.02|0
1641533170000|2022-01-07 05:26:10|196.88|194.08|196.82|194.02|196.88|194.08|196.82|194.02|0
1641533180000|2022-01-07 05:26:20|196.76|193.96|196.7|193.9|196.76|193.96|196.7|193.9|0
1641533190000|2022-01-07 05:26:30|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1641533200000|2022-01-07 05:26:40|196.58|193.78|196.46|193.66|196.58|193.78|196.46|193.66|0
1641533210000|2022-01-07 05:26:50|196.52|193.72|196.46|193.66|196.52|193.72|196.46|193.66|0
1641533220000|2022-01-07 05:27:00|196.34|193.54|196.4|193.6|196.4|193.6|196.34|193.54|0
1641533230000|2022-01-07 05:27:10|196.34|193.54|196.34|193.54|196.4|193.6|196.34|193.54|0
1641533240000|2022-01-07 05:27:20|196.22|193.42|195.98|193.18|196.22|193.42|195.98|193.18|0
1641533250000|2022-01-07 05:27:30|196.04|193.24|196.1|193.3|196.1|193.3|196.04|193.24|0
1641533260000|2022-01-07 05:27:40|195.98|193.18|195.74|192.94|196.1|193.3|195.5|192.7|0
1641533270000|2022-01-07 05:27:50|195.68|192.88|195.74|192.94|195.74|192.94|195.68|192.88|0
1641533280000|2022-01-07 05:28:00|195.62|192.82|195.74|192.94|195.74|192.94|195.62|192.82|0
1641533290000|2022-01-07 05:28:10|195.86|193.06|195.86|193.06|195.92|193.12|195.8|193|0
1641533300000|2022-01-07 05:28:20|195.74|192.94|195.92|193.12|195.98|193.18|195.74|192.94|0
1641533310000|2022-01-07 05:28:30|195.8|193|195.86|193.06|195.86|193.06|195.8|193|0
1641533320000|2022-01-07 05:28:40|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1641533340000|2022-01-07 05:29:00|195.92|193.12|195.86|193.06|195.92|193.12|195.86|193.06|0
1641533350000|2022-01-07 05:29:10|195.8|193|195.74|192.94|195.8|193|195.74|192.94|0
1641533360000|2022-01-07 05:29:20|195.92|193.12|195.86|193.06|195.98|193.18|195.8|193|0
1641533380000|2022-01-07 05:29:40|195.74|192.94|195.62|192.82|195.74|192.94|195.62|192.82|0
1641533390000|2022-01-07 05:29:50|195.74|192.94|195.5|192.7|195.74|192.94|195.5|192.7|0
1641533400000|2022-01-07 05:30:00|195.62|192.82|195.74|192.94|195.74|192.94|195.62|192.82|0
1641533410000|2022-01-07 05:30:10|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1641533420000|2022-01-07 05:30:20|195.74|192.94|195.86|193.06|195.92|193.12|195.74|192.94|0
1641533430000|2022-01-07 05:30:30|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1641533450000|2022-01-07 05:30:50|196.1|193.3|196.1|193.3|196.22|193.42|196.1|193.3|0
1641533460000|2022-01-07 05:31:00|195.98|193.18|195.86|193.06|196.1|193.3|195.86|193.06|0
1641533470000|2022-01-07 05:31:10|195.92|193.12|195.98|193.18|195.98|193.18|195.92|193.12|0
1641533480000|2022-01-07 05:31:20|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1641533490000|2022-01-07 05:31:30|195.74|192.94|195.56|192.76|195.74|192.94|195.56|192.76|0
1641533500000|2022-01-07 05:31:40|195.5|192.7|195.38|192.58|195.5|192.7|195.38|192.58|0
1641533510000|2022-01-07 05:31:50|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1641533530000|2022-01-07 05:32:10|195.38|192.58|195.26|192.46|195.38|192.58|195.26|192.46|0
1641533540000|2022-01-07 05:32:20|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1641533560000|2022-01-07 05:32:40|195.5|192.7|195.62|192.82|195.62|192.82|195.5|192.7|0
1641533570000|2022-01-07 05:32:50|195.68|192.88|195.8|193|195.8|193|195.68|192.88|0
1641533580000|2022-01-07 05:33:00|195.74|192.94|195.8|193|195.86|193.06|195.74|192.94|0
1641533590000|2022-01-07 05:33:10|195.86|193.06|195.74|192.94|195.86|193.06|195.74|192.94|0
1641533600000|2022-01-07 05:33:20|195.68|192.88|195.56|192.76|195.74|192.94|195.56|192.76|0
1641533610000|2022-01-07 05:33:30|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1641533620000|2022-01-07 05:33:40|195.56|192.76|195.8|193|195.8|193|195.56|192.76|0
1641533630000|2022-01-07 05:33:50|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1641533640000|2022-01-07 05:34:00|195.62|192.82|195.62|192.82|195.62|192.82|195.56|192.76|0
1641533650000|2022-01-07 05:34:10|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1641533660000|2022-01-07 05:34:20|195.8|193|195.8|193|195.86|193.06|195.8|193|0
1641533670000|2022-01-07 05:34:30|195.86|193.06|195.68|192.88|195.86|193.06|195.68|192.88|0
1641533680000|2022-01-07 05:34:40|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1641533690000|2022-01-07 05:34:50|195.68|192.88|195.74|192.94|195.74|192.94|195.68|192.88|0
1641533700000|2022-01-07 05:35:00|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1641533710000|2022-01-07 05:35:10|195.56|192.76|195.62|192.82|195.62|192.82|195.5|192.7|0
1641533720000|2022-01-07 05:35:20|195.56|192.76|195.62|192.82|195.62|192.82|195.56|192.76|0
1641533740000|2022-01-07 05:35:40|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1641533750000|2022-01-07 05:35:50|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1641533770000|2022-01-07 05:36:10|195.68|192.88|195.8|193|195.8|193|195.68|192.88|0
1641533780000|2022-01-07 05:36:20|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1641533790000|2022-01-07 05:36:30|195.8|193|195.8|193|195.86|193.06|195.74|192.94|0
1641533800000|2022-01-07 05:36:40|195.86|193.06|195.86|193.06|195.98|193.18|195.86|193.06|0
1641533810000|2022-01-07 05:36:50|195.98|193.18|195.86|193.06|195.98|193.18|195.86|193.06|0
1641533830000|2022-01-07 05:37:10|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1641533840000|2022-01-07 05:37:20|195.68|192.88|195.5|192.7|195.68|192.88|195.5|192.7|0
1641533850000|2022-01-07 05:37:30|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1641533860000|2022-01-07 05:37:40|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1641533870000|2022-01-07 05:37:50|195.56|192.76|195.86|193.06|195.86|193.06|195.56|192.76|0
1641533880000|2022-01-07 05:38:00|195.74|192.94|195.86|193.06|195.86|193.06|195.74|192.94|0
1641533890000|2022-01-07 05:38:10|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1641533900000|2022-01-07 05:38:20|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1641533910000|2022-01-07 05:38:30|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1641533920000|2022-01-07 05:38:40|196.34|193.54|196.22|193.42|196.34|193.54|196.22|193.42|0
1641533930000|2022-01-07 05:38:50|196.1|193.3|196.1|193.3|196.1|193.3|196.04|193.24|0
1641533940000|2022-01-07 05:39:00|195.98|193.18|196.22|193.42|196.22|193.42|195.98|193.18|0
1641533950000|2022-01-07 05:39:10|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1641533960000|2022-01-07 05:39:20|196.46|193.66|196.34|193.54|196.46|193.66|196.34|193.54|0
1641534000000|2022-01-07 05:40:00|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1641534010000|2022-01-07 05:40:10|196.1|193.3|196.15|193.35|196.22|193.42|196.1|193.3|0
1641534020000|2022-01-07 05:40:20|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1641534030000|2022-01-07 05:40:30|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1641534040000|2022-01-07 05:40:40|195.98|193.18|196.1|193.3|196.1|193.3|195.98|193.18|0
1641534050000|2022-01-07 05:40:50|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1641534070000|2022-01-07 05:41:10|195.86|193.06|195.91|193.11|195.98|193.18|195.86|193.06|0
1641534080000|2022-01-07 05:41:20|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1641534090000|2022-01-07 05:41:30|195.98|193.18|195.98|193.18|195.98|193.18|195.91|193.11|0
1641534100000|2022-01-07 05:41:40|195.91|193.11|195.79|192.99|195.91|193.11|195.79|192.99|0
1641534110000|2022-01-07 05:41:50|195.74|192.94|195.86|193.06|195.86|193.06|195.74|192.94|0
1641534120000|2022-01-07 05:42:00|195.98|193.18|195.91|193.11|196.1|193.3|195.91|193.11|0
1641534130000|2022-01-07 05:42:10|195.98|193.18|195.86|193.06|195.98|193.18|195.86|193.06|0
1641534140000|2022-01-07 05:42:20|195.74|192.94|195.86|193.06|195.86|193.06|195.74|192.94|0
1641534160000|2022-01-07 05:42:40|195.79|192.99|195.98|193.18|195.98|193.18|195.79|192.99|0
1641534170000|2022-01-07 05:42:50|195.91|193.11|195.98|193.18|195.98|193.18|195.91|193.11|0
1641534180000|2022-01-07 05:43:00|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1641534190000|2022-01-07 05:43:10|196.15|193.35|196.1|193.3|196.15|193.35|196.1|193.3|0
1641534200000|2022-01-07 05:43:20|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1641534220000|2022-01-07 05:43:40|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1641534230000|2022-01-07 05:43:50|195.79|192.99|195.74|192.94|195.79|192.99|195.74|192.94|0
1641534240000|2022-01-07 05:44:00|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1641534250000|2022-01-07 05:44:10|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1641534260000|2022-01-07 05:44:20|195.85|193.05|195.74|192.94|195.85|193.05|195.74|192.94|0
1641534270000|2022-01-07 05:44:30|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1641534280000|2022-01-07 05:44:40|195.62|192.82|195.61|192.81|195.62|192.82|195.61|192.81|0
1641534290000|2022-01-07 05:44:50|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1641534300000|2022-01-07 05:45:00|195.79|192.99|195.73|192.93|195.79|192.99|195.73|192.93|0
1641534310000|2022-01-07 05:45:10|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1641534320000|2022-01-07 05:45:20|195.79|192.99|195.97|193.17|196.09|193.29|195.79|192.99|0
1641534350000|2022-01-07 05:45:50|195.73|192.93|195.67|192.87|195.73|192.93|195.67|192.87|0
1641534360000|2022-01-07 05:46:00|195.73|192.93|195.61|192.81|195.73|192.93|195.61|192.81|0
1641534370000|2022-01-07 05:46:10|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1641534390000|2022-01-07 05:46:30|195.61|192.81|195.79|192.99|195.79|192.99|195.61|192.81|0
1641534400000|2022-01-07 05:46:40|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1641534410000|2022-01-07 05:46:50|195.97|193.17|195.85|193.05|195.97|193.17|195.79|192.99|0
1641534430000|2022-01-07 05:47:10|195.73|192.93|195.91|193.11|195.91|193.11|195.73|192.93|0
1641534440000|2022-01-07 05:47:20|195.97|193.17|196.03|193.23|196.03|193.23|195.97|193.17|0
1641534450000|2022-01-07 05:47:30|196.09|193.29|196.09|193.29|196.15|193.35|196.09|193.29|0
1641534460000|2022-01-07 05:47:40|196.15|193.35|196.21|193.41|196.21|193.41|196.15|193.35|0
1641534470000|2022-01-07 05:47:50|196.15|193.35|196.21|193.41|196.21|193.41|196.15|193.35|0
1641534480000|2022-01-07 05:48:00|196.33|193.53|196.21|193.41|196.33|193.53|196.21|193.41|0
1641534490000|2022-01-07 05:48:10|196.27|193.47|196.21|193.41|196.33|193.53|196.21|193.41|0
1641534500000|2022-01-07 05:48:20|196.27|193.47|196.33|193.53|196.39|193.59|196.27|193.47|0
1641534510000|2022-01-07 05:48:30|196.27|193.47|196.27|193.47|196.27|193.47|196.21|193.41|0
1641534520000|2022-01-07 05:48:40|196.21|193.41|196.21|193.41|196.27|193.47|196.21|193.41|0
1641534530000|2022-01-07 05:48:50|196.15|193.35|196.09|193.29|196.15|193.35|195.97|193.17|0
1641534540000|2022-01-07 05:49:00|196.03|193.23|196.09|193.29|196.09|193.29|196.03|193.23|0
1641534550000|2022-01-07 05:49:10|196.21|193.41|196.21|193.41|196.21|193.41|196.09|193.29|0
1641534570000|2022-01-07 05:49:30|196.09|193.29|196.15|193.35|196.15|193.35|196.09|193.29|0
1641534580000|2022-01-07 05:49:40|196.09|193.29|196.09|193.29|196.09|193.29|196.09|193.29|0
1641534590000|2022-01-07 05:49:50|196.21|193.41|196.21|193.41|196.21|193.41|196.09|193.29|0
1641534600000|2022-01-07 05:50:00|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1641534610000|2022-01-07 05:50:10|196.39|193.59|196.21|193.41|196.39|193.59|196.21|193.41|0
1641534620000|2022-01-07 05:50:20|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1641534630000|2022-01-07 05:50:30|196.39|193.59|196.33|193.53|196.39|193.59|196.33|193.53|0
1641534640000|2022-01-07 05:50:40|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1641534650000|2022-01-07 05:50:50|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1641534660000|2022-01-07 05:51:00|196.09|193.29|196.21|193.41|196.21|193.41|196.09|193.29|0
1641534670000|2022-01-07 05:51:10|196.09|193.29|196.09|193.29|196.21|193.41|196.09|193.29|0
1641534720000|2022-01-07 05:52:00|195.97|193.17|195.85|193.05|195.97|193.17|195.85|193.05|0
1641534730000|2022-01-07 05:52:10|195.91|193.11|195.97|193.17|195.97|193.17|195.91|193.11|0
1641534740000|2022-01-07 05:52:20|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1641534750000|2022-01-07 05:52:30|196.09|193.29|196.09|193.29|196.09|193.29|196.09|193.29|0
1641534760000|2022-01-07 05:52:40|196.15|193.35|196.09|193.29|196.21|193.41|196.09|193.29|0
1641534770000|2022-01-07 05:52:50|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1641534800000|2022-01-07 05:53:20|196.09|193.29|196.21|193.41|196.21|193.41|196.09|193.29|0
1641534810000|2022-01-07 05:53:30|196.09|193.29|196.09|193.29|196.21|193.41|196.09|193.29|0
1641534820000|2022-01-07 05:53:40|196.15|193.35|196.21|193.41|196.21|193.41|196.15|193.35|0
1641534840000|2022-01-07 05:54:00|196.33|193.53|196.21|193.41|196.33|193.53|196.21|193.41|0
1641534850000|2022-01-07 05:54:10|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1641534860000|2022-01-07 05:54:20|196.27|193.47|196.39|193.59|196.39|193.59|196.27|193.47|0
1641534870000|2022-01-07 05:54:30|196.45|193.65|196.45|193.65|196.45|193.65|196.39|193.59|0
1641534880000|2022-01-07 05:54:40|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1641534890000|2022-01-07 05:54:50|196.57|193.77|196.51|193.71|196.57|193.77|196.51|193.71|0
1641534900000|2022-01-07 05:55:00|196.45|193.65|196.57|193.77|196.57|193.77|196.45|193.65|0
1641534910000|2022-01-07 05:55:10|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1641534920000|2022-01-07 05:55:20|196.69|193.89|196.69|193.89|196.75|193.95|196.69|193.89|0
1641534930000|2022-01-07 05:55:30|196.57|193.77|196.63|193.83|196.63|193.83|196.57|193.77|0
1641534940000|2022-01-07 05:55:40|196.69|193.89|196.57|193.77|196.69|193.89|196.57|193.77|0
1641534980000|2022-01-07 05:56:20|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1641534990000|2022-01-07 05:56:30|196.57|193.77|196.57|193.77|196.69|193.89|196.57|193.77|0
1641535000000|2022-01-07 05:56:40|196.69|193.89|196.93|194.13|196.93|194.13|196.69|193.89|0
1641535010000|2022-01-07 05:56:50|196.99|194.19|197.05|194.25|197.11|194.31|196.99|194.19|0
1641535020000|2022-01-07 05:57:00|196.99|194.19|196.93|194.13|196.99|194.19|196.93|194.13|0
1641535030000|2022-01-07 05:57:10|196.87|194.07|196.81|194.01|196.93|194.13|196.81|194.01|0
1641535040000|2022-01-07 05:57:20|196.87|194.07|196.81|194.01|196.87|194.07|196.81|194.01|0
1641535050000|2022-01-07 05:57:30|196.93|194.13|196.87|194.07|196.93|194.13|196.81|194.01|0
1641535060000|2022-01-07 05:57:40|197.05|194.25|196.93|194.13|197.05|194.25|196.93|194.13|0
1641535070000|2022-01-07 05:57:50|196.99|194.19|196.93|194.13|197.05|194.25|196.93|194.13|0
1641535080000|2022-01-07 05:58:00|196.99|194.19|196.93|194.13|196.99|194.19|196.93|194.13|0
1641535090000|2022-01-07 05:58:10|196.81|194.01|196.87|194.07|196.87|194.07|196.81|194.01|0
1641535100000|2022-01-07 05:58:20|196.81|194.01|196.93|194.13|196.93|194.13|196.81|194.01|0
1641535110000|2022-01-07 05:58:30|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1641535120000|2022-01-07 05:58:40|197.17|194.37|197.29|194.49|197.29|194.49|197.17|194.37|0
1641535130000|2022-01-07 05:58:50|197.53|194.73|197.77|194.97|197.77|194.97|197.53|194.73|0
1641535140000|2022-01-07 05:59:00|197.65|194.85|197.53|194.73|197.65|194.85|197.41|194.61|0
1641535150000|2022-01-07 05:59:10|197.59|194.79|197.65|194.85|197.65|194.85|197.53|194.73|0
1641535160000|2022-01-07 05:59:20|197.53|194.73|197.41|194.61|197.53|194.73|197.41|194.61|0
1641535170000|2022-01-07 05:59:30|197.53|194.73|197.65|194.85|197.65|194.85|197.53|194.73|0
1641535180000|2022-01-07 05:59:40|197.59|194.79|197.53|194.73|197.59|194.79|197.53|194.73|0
1641535190000|2022-01-07 05:59:50|197.65|194.85|197.53|194.73|197.77|194.97|197.53|194.73|0
1641535200000|2022-01-07 06:00:00|197.41|194.61|197.35|194.55|197.41|194.61|197.35|194.55|0
1641535210000|2022-01-07 06:00:10|197.41|194.61|197.53|194.73|197.53|194.73|197.41|194.61|0
1641535220000|2022-01-07 06:00:20|197.41|194.61|197.29|194.49|197.41|194.61|197.29|194.49|0
1641535230000|2022-01-07 06:00:30|197.41|194.61|197.17|194.37|197.41|194.61|197.17|194.37|0
1641535240000|2022-01-07 06:00:40|197.29|194.49|197.41|194.61|197.41|194.61|197.29|194.49|0
1641535260000|2022-01-07 06:01:00|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1641535270000|2022-01-07 06:01:10|197.59|194.79|197.53|194.73|197.59|194.79|197.53|194.73|0
1641535280000|2022-01-07 06:01:20|197.77|194.97|197.77|194.97|197.77|194.97|197.65|194.85|0
1641535290000|2022-01-07 06:01:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1641535310000|2022-01-07 06:01:50|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1641535320000|2022-01-07 06:02:00|197.53|194.73|197.59|194.79|197.59|194.79|197.53|194.73|0
1641535330000|2022-01-07 06:02:10|197.65|194.85|197.41|194.61|197.65|194.85|197.41|194.61|0
1641535340000|2022-01-07 06:02:20|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1641535350000|2022-01-07 06:02:30|197.23|194.43|197.17|194.37|197.23|194.43|197.17|194.37|0
1641535360000|2022-01-07 06:02:40|197.11|194.31|197.05|194.25|197.11|194.31|197.05|194.25|0
1641535380000|2022-01-07 06:03:00|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1641535390000|2022-01-07 06:03:10|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1641535400000|2022-01-07 06:03:20|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1641535410000|2022-01-07 06:03:30|197.35|194.55|197.29|194.49|197.35|194.55|197.29|194.49|0
1641535440000|2022-01-07 06:04:00|197.17|194.37|196.93|194.13|197.17|194.37|196.93|194.13|0
1641535450000|2022-01-07 06:04:10|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1641535460000|2022-01-07 06:04:20|196.98|194.18|196.93|194.13|197.05|194.25|196.93|194.13|0
1641535470000|2022-01-07 06:04:30|196.81|194.01|196.69|193.89|196.81|194.01|196.69|193.89|0
1641535490000|2022-01-07 06:04:50|196.57|193.77|196.69|193.89|196.69|193.89|196.57|193.77|0
1641535500000|2022-01-07 06:05:00|196.81|194.01|196.86|194.06|196.86|194.06|196.81|194.01|0
1641535510000|2022-01-07 06:05:10|196.93|194.13|196.93|194.13|197.05|194.25|196.93|194.13|0
1641535520000|2022-01-07 06:05:20|196.74|193.94|196.57|193.77|196.74|193.94|196.57|193.77|0
1641535530000|2022-01-07 06:05:30|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1641535540000|2022-01-07 06:05:40|196.57|193.77|196.57|193.77|196.57|193.77|196.5|193.7|0
1641535550000|2022-01-07 06:05:50|196.56|193.76|196.69|193.89|196.69|193.89|196.56|193.76|0
1641535560000|2022-01-07 06:06:00|196.62|193.82|196.69|193.89|196.69|193.89|196.56|193.76|0
1641535570000|2022-01-07 06:06:10|196.62|193.82|196.69|193.89|196.69|193.89|196.56|193.76|0
1641535580000|2022-01-07 06:06:20|196.68|193.88|196.93|194.13|196.93|194.13|196.68|193.88|0
1641535590000|2022-01-07 06:06:30|196.81|194.01|196.93|194.13|196.93|194.13|196.81|194.01|0
1641535610000|2022-01-07 06:06:50|197.05|194.25|196.93|194.13|197.05|194.25|196.93|194.13|0
1641535620000|2022-01-07 06:07:00|196.8|194|196.8|194|196.8|194|196.8|194|0
1641535630000|2022-01-07 06:07:10|196.68|193.88|196.8|194|196.8|194|196.68|193.88|0
1641535640000|2022-01-07 06:07:20|196.93|194.13|196.92|194.12|196.93|194.13|196.92|194.12|0
1641535650000|2022-01-07 06:07:30|196.98|194.18|197.05|194.25|197.05|194.25|196.98|194.18|0
1641535660000|2022-01-07 06:07:40|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1641535670000|2022-01-07 06:07:50|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1641535690000|2022-01-07 06:08:10|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641535700000|2022-01-07 06:08:20|196.8|194|196.8|194|196.8|194|196.8|194|0
1641535720000|2022-01-07 06:08:40|196.92|194.12|196.86|194.06|196.92|194.12|196.8|194|0
1641535730000|2022-01-07 06:08:50|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641535740000|2022-01-07 06:09:00|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641535750000|2022-01-07 06:09:10|196.92|194.12|196.92|194.12|197.04|194.24|196.92|194.12|0
1641535760000|2022-01-07 06:09:20|196.98|194.18|196.92|194.12|196.98|194.18|196.92|194.12|0
1641535770000|2022-01-07 06:09:30|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1641535790000|2022-01-07 06:09:50|196.98|194.18|197.04|194.24|197.04|194.24|196.98|194.18|0
1641535800000|2022-01-07 06:10:00|196.98|194.18|196.92|194.12|197.04|194.24|196.92|194.12|0
1641535810000|2022-01-07 06:10:10|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1641535820000|2022-01-07 06:10:20|196.98|194.18|196.92|194.12|196.98|194.18|196.92|194.12|0
1641535830000|2022-01-07 06:10:30|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1641535840000|2022-01-07 06:10:40|196.8|194|196.68|193.88|196.8|194|196.68|193.88|0
1641535850000|2022-01-07 06:10:50|196.8|194|196.86|194.06|196.86|194.06|196.8|194|0
1641535860000|2022-01-07 06:11:00|196.8|194|196.56|193.76|196.8|194|196.56|193.76|0
1641535870000|2022-01-07 06:11:10|196.62|193.82|196.56|193.76|196.62|193.82|196.44|193.64|0
1641535890000|2022-01-07 06:11:30|196.62|193.82|196.8|194|196.8|194|196.62|193.82|0
1641535900000|2022-01-07 06:11:40|196.92|194.12|196.8|194|196.92|194.12|196.8|194|0
1641535910000|2022-01-07 06:11:50|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641535920000|2022-01-07 06:12:00|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1641535930000|2022-01-07 06:12:10|196.68|193.88|196.56|193.76|196.68|193.88|196.56|193.76|0
1641535960000|2022-01-07 06:12:40|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641535980000|2022-01-07 06:13:00|196.74|193.94|196.56|193.76|196.74|193.94|196.56|193.76|0
1641535990000|2022-01-07 06:13:10|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1641536000000|2022-01-07 06:13:20|196.56|193.76|196.56|193.76|196.56|193.76|196.44|193.64|0
1641536030000|2022-01-07 06:13:50|196.62|193.82|196.68|193.88|196.68|193.88|196.62|193.82|0
1641536040000|2022-01-07 06:14:00|196.62|193.82|196.56|193.76|196.62|193.82|196.5|193.7|0
1641536060000|2022-01-07 06:14:20|196.68|193.88|196.8|194|196.8|194|196.68|193.88|0
1641536070000|2022-01-07 06:14:30|196.74|193.94|196.8|194|196.8|194|196.74|193.94|0
1641536090000|2022-01-07 06:14:50|196.86|194.06|196.8|194|196.86|194.06|196.8|194|0
1641536100000|2022-01-07 06:15:00|196.86|194.06|196.92|194.12|196.92|194.12|196.8|194|0
1641536110000|2022-01-07 06:15:10|197.04|194.24|196.8|194|197.04|194.24|196.8|194|0
1641536140000|2022-01-07 06:15:40|196.86|194.06|196.86|194.06|196.86|194.06|196.8|194|0
1641536150000|2022-01-07 06:15:50|196.92|194.12|196.8|194|196.92|194.12|196.8|194|0
1641536160000|2022-01-07 06:16:00|196.86|194.06|196.8|194|196.86|194.06|196.8|194|0
1641536170000|2022-01-07 06:16:10|196.92|194.12|196.86|194.06|196.92|194.12|196.86|194.06|0
1641536180000|2022-01-07 06:16:20|196.8|194|196.8|194|196.8|194|196.8|194|0
1641536190000|2022-01-07 06:16:30|196.92|194.12|196.8|194|196.92|194.12|196.8|194|0
1641536200000|2022-01-07 06:16:40|196.86|194.06|196.8|194|196.86|194.06|196.8|194|0
1641536210000|2022-01-07 06:16:50|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641536220000|2022-01-07 06:17:00|196.56|193.76|196.44|193.64|196.56|193.76|196.44|193.64|0
1641536230000|2022-01-07 06:17:10|196.5|193.7|196.56|193.76|196.56|193.76|196.5|193.7|0
1641536290000|2022-01-07 06:18:10|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641536300000|2022-01-07 06:18:20|196.56|193.76|196.56|193.76|196.62|193.82|196.56|193.76|0
1641536310000|2022-01-07 06:18:30|196.62|193.82|196.56|193.76|196.62|193.82|196.56|193.76|0
1641536320000|2022-01-07 06:18:40|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1641536330000|2022-01-07 06:18:50|196.68|193.88|196.8|194|196.8|194|196.68|193.88|0
1641536340000|2022-01-07 06:19:00|196.74|193.94|196.68|193.88|196.74|193.94|196.68|193.88|0
1641536360000|2022-01-07 06:19:20|196.74|193.94|196.74|193.94|196.74|193.94|196.68|193.88|0
1641536370000|2022-01-07 06:19:30|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641536380000|2022-01-07 06:19:40|196.62|193.82|196.56|193.76|196.62|193.82|196.56|193.76|0
1641536400000|2022-01-07 06:20:00|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641536410000|2022-01-07 06:20:10|196.74|193.94|196.62|193.82|196.74|193.94|196.62|193.82|0
1641536420000|2022-01-07 06:20:20|196.56|193.76|196.38|193.58|196.56|193.76|196.38|193.58|0
1641536430000|2022-01-07 06:20:30|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1641536440000|2022-01-07 06:20:40|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1641536450000|2022-01-07 06:20:50|196.56|193.76|196.56|193.76|196.56|193.76|196.56|193.76|0
1641536460000|2022-01-07 06:21:00|196.68|193.88|196.8|194|196.8|194|196.68|193.88|0
1641536470000|2022-01-07 06:21:10|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1641536480000|2022-01-07 06:21:20|196.8|194|196.8|194|196.8|194|196.8|194|0
1641536490000|2022-01-07 06:21:30|196.92|194.12|196.8|194|196.92|194.12|196.8|194|0
1641536520000|2022-01-07 06:22:00|196.86|194.06|196.8|194|196.86|194.06|196.8|194|0
1641536530000|2022-01-07 06:22:10|196.68|193.88|196.56|193.76|196.68|193.88|196.56|193.76|0
1641536540000|2022-01-07 06:22:20|196.68|193.88|196.73|193.93|196.8|194|196.68|193.88|0
1641536550000|2022-01-07 06:22:30|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641536560000|2022-01-07 06:22:40|196.8|194|196.68|193.88|196.8|194|196.68|193.88|0
1641536570000|2022-01-07 06:22:50|196.56|193.76|196.56|193.76|196.56|193.76|196.56|193.76|0
1641536580000|2022-01-07 06:23:00|196.68|193.88|196.61|193.81|196.68|193.88|196.61|193.81|0
1641536590000|2022-01-07 06:23:10|196.56|193.76|196.56|193.76|196.56|193.76|196.56|193.76|0
1641536600000|2022-01-07 06:23:20|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1641536610000|2022-01-07 06:23:30|196.56|193.76|196.56|193.76|196.56|193.76|196.56|193.76|0
1641536620000|2022-01-07 06:23:40|196.44|193.64|196.56|193.76|196.56|193.76|196.44|193.64|0
1641536650000|2022-01-07 06:24:10|196.61|193.81|196.56|193.76|196.61|193.81|196.56|193.76|0
1641536660000|2022-01-07 06:24:20|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1641536670000|2022-01-07 06:24:30|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1641536690000|2022-01-07 06:24:50|196.49|193.69|196.56|193.76|196.56|193.76|196.49|193.69|0
1641536710000|2022-01-07 06:25:10|196.61|193.81|196.68|193.88|196.68|193.88|196.61|193.81|0
1641536720000|2022-01-07 06:25:20|196.8|194|196.8|194|196.8|194|196.8|194|0
1641536760000|2022-01-07 06:26:00|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641536780000|2022-01-07 06:26:20|196.61|193.81|196.68|193.88|196.68|193.88|196.61|193.81|0
1641536790000|2022-01-07 06:26:30|196.8|194|196.8|194|196.8|194|196.8|194|0
1641536800000|2022-01-07 06:26:40|196.73|193.93|196.8|194|196.8|194|196.73|193.93|0
1641536810000|2022-01-07 06:26:50|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1641536820000|2022-01-07 06:27:00|196.73|193.93|196.8|194|196.8|194|196.73|193.93|0
1641536830000|2022-01-07 06:27:10|196.73|193.93|196.8|194|196.8|194|196.73|193.93|0
1641536840000|2022-01-07 06:27:20|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1641536850000|2022-01-07 06:27:30|196.97|194.17|197.04|194.24|197.04|194.24|196.97|194.17|0
1641536870000|2022-01-07 06:27:50|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1641536900000|2022-01-07 06:28:20|197.09|194.29|197.04|194.24|197.09|194.29|197.04|194.24|0
1641536910000|2022-01-07 06:28:30|196.97|194.17|197.04|194.24|197.04|194.24|196.97|194.17|0
1641536920000|2022-01-07 06:28:40|196.97|194.17|196.91|194.11|197.04|194.24|196.91|194.11|0
1641536930000|2022-01-07 06:28:50|197.04|194.24|196.91|194.11|197.04|194.24|196.91|194.11|0
1641536940000|2022-01-07 06:29:00|196.97|194.17|196.91|194.11|196.97|194.17|196.91|194.11|0
1641536950000|2022-01-07 06:29:10|197.03|194.23|197.16|194.36|197.16|194.36|197.03|194.23|0
1641536960000|2022-01-07 06:29:20|197.09|194.29|197.03|194.23|197.09|194.29|197.03|194.23|0
1641536970000|2022-01-07 06:29:30|196.97|194.17|196.91|194.11|196.97|194.17|196.91|194.11|0
1641536980000|2022-01-07 06:29:40|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1641536990000|2022-01-07 06:29:50|197.15|194.35|197.03|194.23|197.15|194.35|197.03|194.23|0
1641537000000|2022-01-07 06:30:00|197.09|194.29|197.09|194.29|197.21|194.41|197.09|194.29|0
1641537010000|2022-01-07 06:30:10|197.03|194.23|197.15|194.35|197.15|194.35|197.03|194.23|0
1641537020000|2022-01-07 06:30:20|197.28|194.48|197.4|194.6|197.4|194.6|197.28|194.48|0
1641537030000|2022-01-07 06:30:30|197.33|194.53|197.28|194.48|197.33|194.53|197.28|194.48|0
1641537040000|2022-01-07 06:30:40|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1641537050000|2022-01-07 06:30:50|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1641537060000|2022-01-07 06:31:00|197.09|194.29|197.15|194.35|197.15|194.35|197.09|194.29|0
1641537070000|2022-01-07 06:31:10|197.27|194.47|197.27|194.47|197.27|194.47|197.27|194.47|0
1641537080000|2022-01-07 06:31:20|197.33|194.53|197.27|194.47|197.33|194.53|197.27|194.47|0
1641537090000|2022-01-07 06:31:30|197.15|194.35|197.15|194.35|197.21|194.41|197.15|194.35|0
1641537100000|2022-01-07 06:31:40|197.21|194.41|197.15|194.35|197.21|194.41|197.15|194.35|0
1641537110000|2022-01-07 06:31:50|197.21|194.41|197.15|194.35|197.21|194.41|197.15|194.35|0
1641537120000|2022-01-07 06:32:00|197.09|194.29|197.15|194.35|197.15|194.35|197.09|194.29|0
1641537140000|2022-01-07 06:32:20|197.03|194.23|197.03|194.23|197.09|194.29|197.03|194.23|0
1641537160000|2022-01-07 06:32:40|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1641537180000|2022-01-07 06:33:00|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1641537200000|2022-01-07 06:33:20|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1641537210000|2022-01-07 06:33:30|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1641537220000|2022-01-07 06:33:40|197.15|194.35|197.27|194.47|197.27|194.47|197.15|194.35|0
1641537230000|2022-01-07 06:33:50|197.15|194.35|197.27|194.47|197.27|194.47|197.15|194.35|0
1641537240000|2022-01-07 06:34:00|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1641537250000|2022-01-07 06:34:10|197.39|194.59|197.51|194.71|197.51|194.71|197.33|194.53|0
1641537260000|2022-01-07 06:34:20|197.63|194.83|198|195.2|198|195.2|197.63|194.83|0
1641537270000|2022-01-07 06:34:30|197.88|195.08|198.12|195.32|198.12|195.32|197.88|195.08|0
1641537280000|2022-01-07 06:34:40|198.24|195.44|198.48|195.68|198.48|195.68|198.24|195.44|0
1641537300000|2022-01-07 06:35:00|198.6|195.8|198.72|195.92|198.72|195.92|198.6|195.8|0
1641537310000|2022-01-07 06:35:10|198.24|195.44|198.24|195.44|198.24|195.44|198.12|195.32|0
1641537320000|2022-01-07 06:35:20|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1641537330000|2022-01-07 06:35:30|198.42|195.62|198.36|195.56|198.48|195.68|198.36|195.56|0
1641537340000|2022-01-07 06:35:40|198.42|195.62|198.24|195.44|198.42|195.62|198.24|195.44|0
1641537350000|2022-01-07 06:35:50|198.3|195.5|198.24|195.44|198.3|195.5|198.24|195.44|0
1641537360000|2022-01-07 06:36:00|198.3|195.5|198.24|195.44|198.3|195.5|198.24|195.44|0
1641537370000|2022-01-07 06:36:10|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1641537380000|2022-01-07 06:36:20|198.17|195.37|198.24|195.44|198.24|195.44|198.17|195.37|0
1641537390000|2022-01-07 06:36:30|198.17|195.37|198.12|195.32|198.17|195.37|198.12|195.32|0
1641537400000|2022-01-07 06:36:40|198.17|195.37|198.17|195.37|198.17|195.37|198.12|195.32|0
1641537410000|2022-01-07 06:36:50|198.12|195.32|198.24|195.44|198.24|195.44|198.12|195.32|0
1641537430000|2022-01-07 06:37:10|198.3|195.5|198.29|195.49|198.3|195.5|198.29|195.49|0
1641537440000|2022-01-07 06:37:20|198.24|195.44|198.12|195.32|198.24|195.44|198.12|195.32|0
1641537450000|2022-01-07 06:37:30|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1641537480000|2022-01-07 06:38:00|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1641537490000|2022-01-07 06:38:10|197.99|195.19|197.87|195.07|197.99|195.19|197.87|195.07|0
1641537500000|2022-01-07 06:38:20|197.99|195.19|198.05|195.25|198.05|195.25|197.99|195.19|0
1641537510000|2022-01-07 06:38:30|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1641537520000|2022-01-07 06:38:40|198.05|195.25|198.05|195.25|198.05|195.25|197.99|195.19|0
1641537530000|2022-01-07 06:38:50|197.99|195.19|197.87|195.07|197.99|195.19|197.87|195.07|0
1641537540000|2022-01-07 06:39:00|197.81|195.01|197.87|195.07|197.87|195.07|197.75|194.95|0
1641537550000|2022-01-07 06:39:10|197.75|194.95|197.87|195.07|197.87|195.07|197.75|194.95|0
1641537560000|2022-01-07 06:39:20|197.75|194.95|197.87|195.07|197.87|195.07|197.75|194.95|0
1641537600000|2022-01-07 06:40:00|197.75|194.95|197.63|194.83|197.75|194.95|197.63|194.83|0
1641537610000|2022-01-07 06:40:10|197.69|194.89|197.75|194.95|197.75|194.95|197.63|194.83|0
1641537620000|2022-01-07 06:40:20|197.87|195.07|197.81|195.01|197.87|195.07|197.81|195.01|0
1641537630000|2022-01-07 06:40:30|197.87|195.07|197.87|195.07|197.87|195.07|197.75|194.95|0
1641537640000|2022-01-07 06:40:40|197.93|195.13|197.63|194.83|197.93|195.13|197.63|194.83|0
1641537650000|2022-01-07 06:40:50|197.75|194.95|197.81|195.01|197.81|195.01|197.75|194.95|0
1641537660000|2022-01-07 06:41:00|197.87|195.07|197.87|195.07|197.87|195.07|197.87|195.07|0
1641537690000|2022-01-07 06:41:30|197.99|195.19|198.23|195.43|198.23|195.43|197.99|195.19|0
1641537700000|2022-01-07 06:41:40|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1641537710000|2022-01-07 06:41:50|197.99|195.19|198.11|195.31|198.11|195.31|197.99|195.19|0
1641537720000|2022-01-07 06:42:00|197.99|195.19|197.87|195.07|197.99|195.19|197.87|195.07|0
1641537730000|2022-01-07 06:42:10|197.75|194.95|197.75|194.95|197.87|195.07|197.75|194.95|0
1641537750000|2022-01-07 06:42:30|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1641537760000|2022-01-07 06:42:40|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1641537770000|2022-01-07 06:42:50|197.75|194.95|197.75|194.95|197.75|194.95|197.69|194.89|0
1641537780000|2022-01-07 06:43:00|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1641537790000|2022-01-07 06:43:10|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1641537810000|2022-01-07 06:43:30|197.39|194.59|197.51|194.71|197.51|194.71|197.39|194.59|0
1641537820000|2022-01-07 06:43:40|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1641537830000|2022-01-07 06:43:50|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1641537840000|2022-01-07 06:44:00|197.57|194.77|197.51|194.71|197.57|194.77|197.51|194.71|0
1641537850000|2022-01-07 06:44:10|197.57|194.77|197.63|194.83|197.63|194.83|197.57|194.77|0
1641537860000|2022-01-07 06:44:20|197.45|194.65|197.51|194.71|197.51|194.71|197.45|194.65|0
1641537880000|2022-01-07 06:44:40|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1641537890000|2022-01-07 06:44:50|197.27|194.47|197.27|194.47|197.27|194.47|197.27|194.47|0
1641537900000|2022-01-07 06:45:00|197.15|194.35|197.03|194.23|197.15|194.35|197.03|194.23|0
1641537910000|2022-01-07 06:45:10|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1641537920000|2022-01-07 06:45:20|197.21|194.41|197.27|194.47|197.27|194.47|197.21|194.41|0
1641537940000|2022-01-07 06:45:40|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1641538010000|2022-01-07 06:46:50|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1641538020000|2022-01-07 06:47:00|196.84|194.04|196.91|194.11|196.91|194.11|196.84|194.04|0
1641538030000|2022-01-07 06:47:10|196.84|194.04|196.67|193.87|196.84|194.04|196.67|193.87|0
1641538040000|2022-01-07 06:47:20|196.6|193.8|196.67|193.87|196.67|193.87|196.6|193.8|0
1641538050000|2022-01-07 06:47:30|196.72|193.92|196.84|194.04|196.84|194.04|196.72|193.92|0
1641538060000|2022-01-07 06:47:40|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1641538090000|2022-01-07 06:48:10|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1641538100000|2022-01-07 06:48:20|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1641538110000|2022-01-07 06:48:30|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1641538130000|2022-01-07 06:48:50|196.84|194.04|196.78|193.98|196.84|194.04|196.78|193.98|0
1641538140000|2022-01-07 06:49:00|196.91|194.11|197.03|194.23|197.03|194.23|196.91|194.11|0
1641538150000|2022-01-07 06:49:10|196.96|194.16|196.9|194.1|196.96|194.16|196.9|194.1|0
1641538190000|2022-01-07 06:49:50|196.96|194.16|197.02|194.22|197.03|194.23|196.96|194.16|0
1641538200000|2022-01-07 06:50:00|197.15|194.35|197.08|194.28|197.15|194.35|197.02|194.22|0
1641538210000|2022-01-07 06:50:10|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1641538220000|2022-01-07 06:50:20|196.9|194.1|197.02|194.22|197.02|194.22|196.9|194.1|0
1641538230000|2022-01-07 06:50:30|196.96|194.16|196.78|193.98|196.96|194.16|196.78|193.98|0
1641538250000|2022-01-07 06:50:50|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1641538260000|2022-01-07 06:51:00|196.78|193.98|196.72|193.92|196.78|193.98|196.66|193.86|0
1641538270000|2022-01-07 06:51:10|196.78|193.98|196.78|193.98|196.78|193.98|196.72|193.92|0
1641538280000|2022-01-07 06:51:20|196.72|193.92|196.66|193.86|196.72|193.92|196.66|193.86|0
1641538290000|2022-01-07 06:51:30|196.54|193.74|196.42|193.62|196.54|193.74|196.42|193.62|0
1641538300000|2022-01-07 06:51:40|196.54|193.74|196.6|193.8|196.6|193.8|196.54|193.74|0
1641538310000|2022-01-07 06:51:50|196.66|193.86|196.72|193.92|196.72|193.92|196.66|193.86|0
1641538320000|2022-01-07 06:52:00|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1641538340000|2022-01-07 06:52:20|196.84|194.04|197.08|194.28|197.08|194.28|196.84|194.04|0
1641538350000|2022-01-07 06:52:30|197.14|194.34|197.14|194.34|197.14|194.34|197.08|194.28|0
1641538360000|2022-01-07 06:52:40|197.02|194.22|197.02|194.22|197.08|194.28|197.02|194.22|0
1641538370000|2022-01-07 06:52:50|196.96|194.16|197.02|194.22|197.02|194.22|196.9|194.1|0
1641538380000|2022-01-07 06:53:00|197.14|194.34|196.96|194.16|197.14|194.34|196.96|194.16|0
1641538390000|2022-01-07 06:53:10|197.02|194.22|196.9|194.1|197.02|194.22|196.9|194.1|0
1641538400000|2022-01-07 06:53:20|196.84|194.04|196.9|194.1|196.9|194.1|196.84|194.04|0
1641538410000|2022-01-07 06:53:30|196.84|194.04|196.9|194.1|196.9|194.1|196.84|194.04|0
1641538420000|2022-01-07 06:53:40|196.84|194.04|196.66|193.86|196.84|194.04|196.6|193.8|0
1641538430000|2022-01-07 06:53:50|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1641538440000|2022-01-07 06:54:00|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641538450000|2022-01-07 06:54:10|196.42|193.62|196.42|193.62|196.48|193.68|196.42|193.62|0
1641538460000|2022-01-07 06:54:20|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1641538470000|2022-01-07 06:54:30|196.42|193.62|196.3|193.5|196.42|193.62|196.3|193.5|0
1641538490000|2022-01-07 06:54:50|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1641538500000|2022-01-07 06:55:00|196.42|193.62|196.42|193.62|196.54|193.74|196.42|193.62|0
1641538510000|2022-01-07 06:55:10|196.48|193.68|196.42|193.62|196.48|193.68|196.42|193.62|0
1641538520000|2022-01-07 06:55:20|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641538550000|2022-01-07 06:55:50|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1641538560000|2022-01-07 06:56:00|196.54|193.74|196.42|193.62|196.54|193.74|196.42|193.62|0
1641538570000|2022-01-07 06:56:10|196.3|193.5|196.42|193.62|196.42|193.62|196.3|193.5|0
1641538580000|2022-01-07 06:56:20|196.36|193.56|196.42|193.62|196.42|193.62|196.36|193.56|0
1641538590000|2022-01-07 06:56:30|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1641538600000|2022-01-07 06:56:40|196.48|193.68|196.54|193.74|196.54|193.74|196.48|193.68|0
1641538620000|2022-01-07 06:57:00|196.48|193.68|196.54|193.74|196.54|193.74|196.48|193.68|0
1641538630000|2022-01-07 06:57:10|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1641538640000|2022-01-07 06:57:20|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1641538650000|2022-01-07 06:57:30|196.42|193.62|196.3|193.5|196.42|193.62|196.3|193.5|0
1641538660000|2022-01-07 06:57:40|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1641538670000|2022-01-07 06:57:50|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1641538680000|2022-01-07 06:58:00|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1641538690000|2022-01-07 06:58:10|196.42|193.62|196.3|193.5|196.42|193.62|196.3|193.5|0
1641538700000|2022-01-07 06:58:20|196.18|193.38|196.06|193.26|196.18|193.38|196.06|193.26|0
1641538710000|2022-01-07 06:58:30|196|193.2|196|193.2|196|193.2|196|193.2|0
1641538720000|2022-01-07 06:58:40|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1641538750000|2022-01-07 06:59:10|196|193.2|196.18|193.38|196.18|193.38|196|193.2|0
1641538760000|2022-01-07 06:59:20|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1641538770000|2022-01-07 06:59:30|196.18|193.38|196.06|193.26|196.18|193.38|196.06|193.26|0
1641538780000|2022-01-07 06:59:40|196.12|193.32|196.06|193.26|196.12|193.32|196.06|193.26|0
1641538790000|2022-01-07 06:59:50|196.12|193.32|196.12|193.32|196.12|193.32|196.06|193.26|0
1641538800000|2022-01-07 07:00:00|196.18|193.38|196.54|193.74|196.66|193.86|196.18|193.38|0
1641538810000|2022-01-07 07:00:10|196.3|193.5|195.94|193.14|196.3|193.5|195.94|193.14|0
1641538820000|2022-01-07 07:00:20|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1641538830000|2022-01-07 07:00:30|195.94|193.14|196.06|193.26|196.06|193.26|195.94|193.14|0
1641538840000|2022-01-07 07:00:40|196.18|193.38|196.06|193.26|196.18|193.38|196.06|193.26|0
1641538850000|2022-01-07 07:00:50|195.94|193.14|195.88|193.08|195.94|193.14|195.88|193.08|0
1641538860000|2022-01-07 07:01:00|196.06|193.26|195.82|193.02|196.06|193.26|195.82|193.02|0
1641538870000|2022-01-07 07:01:10|195.7|192.9|195.58|192.78|195.7|192.9|195.58|192.78|0
1641538880000|2022-01-07 07:01:20|195.22|192.42|195.1|192.3|195.22|192.42|195.1|192.3|0
1641538890000|2022-01-07 07:01:30|195.16|192.36|195.22|192.42|195.22|192.42|195.1|192.3|0
1641538900000|2022-01-07 07:01:40|195.28|192.48|195.46|192.66|195.46|192.66|195.28|192.48|0
1641538910000|2022-01-07 07:01:50|195.7|192.9|195.7|192.9|195.82|193.02|195.7|192.9|0
1641538920000|2022-01-07 07:02:00|195.64|192.84|195.28|192.48|195.64|192.84|195.28|192.48|0
1641538930000|2022-01-07 07:02:10|195.34|192.54|195.4|192.6|195.46|192.66|195.34|192.54|0
1641538940000|2022-01-07 07:02:20|195.34|192.54|195.22|192.42|195.34|192.54|195.22|192.42|0
1641538950000|2022-01-07 07:02:30|195.28|192.48|195.34|192.54|195.34|192.54|195.28|192.48|0
1641538960000|2022-01-07 07:02:40|195.28|192.48|195.22|192.42|195.28|192.48|194.98|192.18|0
1641538970000|2022-01-07 07:02:50|195.1|192.3|194.98|192.18|195.1|192.3|194.98|192.18|0
1641538980000|2022-01-07 07:03:00|194.92|192.12|194.74|191.94|194.92|192.12|194.5|191.7|0
1641538990000|2022-01-07 07:03:10|194.62|191.82|194.68|191.88|194.68|191.88|194.62|191.82|0
1641539000000|2022-01-07 07:03:20|194.62|191.82|194.74|191.94|194.74|191.94|194.56|191.76|0
1641539010000|2022-01-07 07:03:30|194.68|191.88|194.62|191.82|194.68|191.88|194.62|191.82|0
1641539020000|2022-01-07 07:03:40|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1641539030000|2022-01-07 07:03:50|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1641539040000|2022-01-07 07:04:00|194.86|192.06|194.74|191.94|194.86|192.06|194.74|191.94|0
1641539050000|2022-01-07 07:04:10|194.32|191.52|194.5|191.7|194.5|191.7|194.32|191.52|0
1641539060000|2022-01-07 07:04:20|194.44|191.64|194.5|191.7|194.5|191.7|194.44|191.64|0
1641539070000|2022-01-07 07:04:30|194.62|191.82|194.74|191.94|194.74|191.94|194.62|191.82|0
1641539080000|2022-01-07 07:04:40|194.62|191.82|194.74|191.94|194.74|191.94|194.62|191.82|0
1641539090000|2022-01-07 07:04:50|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1641539100000|2022-01-07 07:05:00|194.68|191.88|194.74|191.94|194.74|191.94|194.5|191.7|0
1641539110000|2022-01-07 07:05:10|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1641539120000|2022-01-07 07:05:20|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1641539130000|2022-01-07 07:05:30|194.86|192.06|194.98|192.18|194.98|192.18|194.86|192.06|0
1641539140000|2022-01-07 07:05:40|194.86|192.06|195.1|192.3|195.1|192.3|194.86|192.06|0
1641539150000|2022-01-07 07:05:50|195.22|192.42|195.46|192.66|195.46|192.66|195.22|192.42|0
1641539160000|2022-01-07 07:06:00|195.22|192.42|195.34|192.54|195.34|192.54|195.22|192.42|0
1641539170000|2022-01-07 07:06:10|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1641539180000|2022-01-07 07:06:20|195.1|192.3|195.03|192.23|195.22|192.42|195.03|192.23|0
1641539190000|2022-01-07 07:06:30|195.1|192.3|194.86|192.06|195.1|192.3|194.86|192.06|0
1641539200000|2022-01-07 07:06:40|194.91|192.11|194.98|192.18|194.98|192.18|194.91|192.11|0
1641539210000|2022-01-07 07:06:50|195.22|192.42|195.22|192.42|195.34|192.54|195.22|192.42|0
1641539220000|2022-01-07 07:07:00|195.1|192.3|195.22|192.42|195.22|192.42|195.1|192.3|0
1641539230000|2022-01-07 07:07:10|195.1|192.3|194.86|192.06|195.1|192.3|194.86|192.06|0
1641539240000|2022-01-07 07:07:20|194.5|191.7|194.5|191.7|194.5|191.7|194.38|191.58|0
1641539250000|2022-01-07 07:07:30|194.62|191.82|194.62|191.82|194.62|191.82|194.5|191.7|0
1641539260000|2022-01-07 07:07:40|194.74|191.94|194.98|192.18|194.98|192.18|194.74|191.94|0
1641539270000|2022-01-07 07:07:50|195.03|192.23|194.98|192.18|195.1|192.3|194.98|192.18|0
1641539280000|2022-01-07 07:08:00|195.15|192.35|195.15|192.35|195.15|192.35|195.1|192.3|0
1641539290000|2022-01-07 07:08:10|194.98|192.18|194.98|192.18|195.1|192.3|194.98|192.18|0
1641539300000|2022-01-07 07:08:20|194.91|192.11|195.1|192.3|195.1|192.3|194.91|192.11|0
1641539310000|2022-01-07 07:08:30|195.15|192.35|194.86|192.06|195.15|192.35|194.86|192.06|0
1641539320000|2022-01-07 07:08:40|194.79|191.99|194.98|192.18|194.98|192.18|194.79|191.99|0
1641539330000|2022-01-07 07:08:50|194.86|192.06|194.74|191.94|194.86|192.06|194.74|191.94|0
1641539340000|2022-01-07 07:09:00|194.98|192.18|194.74|191.94|194.98|192.18|194.74|191.94|0
1641539350000|2022-01-07 07:09:10|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1641539360000|2022-01-07 07:09:20|194.98|192.18|194.62|191.82|194.98|192.18|194.62|191.82|0
1641539370000|2022-01-07 07:09:30|194.5|191.7|194.62|191.82|194.62|191.82|194.5|191.7|0
1641539380000|2022-01-07 07:09:40|194.56|191.76|194.62|191.82|194.62|191.82|194.56|191.76|0
1641539390000|2022-01-07 07:09:50|194.55|191.75|194.55|191.75|194.62|191.82|194.5|191.7|0
1641539400000|2022-01-07 07:10:00|194.5|191.7|194.38|191.58|194.5|191.7|194.38|191.58|0
1641539410000|2022-01-07 07:10:10|194.44|191.64|194.32|191.52|194.44|191.64|194.32|191.52|0
1641539420000|2022-01-07 07:10:20|194.38|191.58|194.32|191.52|194.38|191.58|194.32|191.52|0
1641539430000|2022-01-07 07:10:30|194.38|191.58|194.5|191.7|194.5|191.7|194.38|191.58|0
1641539450000|2022-01-07 07:10:50|194.44|191.64|194.43|191.63|194.5|191.7|194.43|191.63|0
1641539460000|2022-01-07 07:11:00|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1641539470000|2022-01-07 07:11:10|194.5|191.7|194.62|191.82|194.62|191.82|194.5|191.7|0
1641539480000|2022-01-07 07:11:20|194.5|191.7|194.5|191.7|194.55|191.75|194.5|191.7|0
1641539490000|2022-01-07 07:11:30|194.38|191.58|194.5|191.7|194.5|191.7|194.38|191.58|0
1641539500000|2022-01-07 07:11:40|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1641539510000|2022-01-07 07:11:50|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1641539520000|2022-01-07 07:12:00|194.43|191.63|194.26|191.46|194.5|191.7|194.26|191.46|0
1641539530000|2022-01-07 07:12:10|194.38|191.58|194.5|191.7|194.5|191.7|194.38|191.58|0
1641539540000|2022-01-07 07:12:20|194.26|191.46|194.31|191.51|194.31|191.51|194.26|191.46|0
1641539550000|2022-01-07 07:12:30|194.26|191.46|194.26|191.46|194.31|191.51|194.26|191.46|0
1641539560000|2022-01-07 07:12:40|194.38|191.58|194.38|191.58|194.38|191.58|194.31|191.51|0
1641539570000|2022-01-07 07:12:50|194.31|191.51|194.38|191.58|194.38|191.58|194.31|191.51|0
1641539580000|2022-01-07 07:13:00|194.26|191.46|194.2|191.4|194.26|191.46|194.2|191.4|0
1641539590000|2022-01-07 07:13:10|194.26|191.46|194.26|191.46|194.26|191.46|194.2|191.4|0
1641539600000|2022-01-07 07:13:20|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1641539610000|2022-01-07 07:13:30|193.96|191.16|193.9|191.1|193.96|191.16|193.9|191.1|0
1641539620000|2022-01-07 07:13:40|194.02|191.22|194.26|191.46|194.26|191.46|194.02|191.22|0
1641539630000|2022-01-07 07:13:50|194.38|191.58|194.31|191.51|194.38|191.58|194.31|191.51|0
1641539640000|2022-01-07 07:14:00|194.26|191.46|193.9|191.1|194.26|191.46|193.9|191.1|0
1641539650000|2022-01-07 07:14:10|193.96|191.16|194.02|191.22|194.02|191.22|193.96|191.16|0
1641539670000|2022-01-07 07:14:30|194.08|191.28|194.14|191.34|194.14|191.34|194.08|191.28|0
1641539680000|2022-01-07 07:14:40|194.08|191.28|194.14|191.34|194.14|191.34|194.08|191.28|0
1641539690000|2022-01-07 07:14:50|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1641539710000|2022-01-07 07:15:10|194.14|191.34|194.19|191.39|194.26|191.46|194.14|191.34|0
1641539720000|2022-01-07 07:15:20|194.26|191.46|194.38|191.58|194.38|191.58|194.26|191.46|0
1641539730000|2022-01-07 07:15:30|194.49|191.69|194.38|191.58|194.49|191.69|194.38|191.58|0
1641539740000|2022-01-07 07:15:40|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1641539750000|2022-01-07 07:15:50|194.61|191.81|194.61|191.81|194.73|191.93|194.61|191.81|0
1641539760000|2022-01-07 07:16:00|194.73|191.93|194.73|191.93|194.73|191.93|194.61|191.81|0
1641539770000|2022-01-07 07:16:10|194.85|192.05|194.73|191.93|194.85|192.05|194.73|191.93|0
1641539780000|2022-01-07 07:16:20|194.61|191.81|194.73|191.93|194.73|191.93|194.61|191.81|0
1641539790000|2022-01-07 07:16:30|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1641539800000|2022-01-07 07:16:40|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1641539810000|2022-01-07 07:16:50|195.09|192.29|194.97|192.17|195.09|192.29|194.97|192.17|0
1641539820000|2022-01-07 07:17:00|195.03|192.23|194.97|192.17|195.09|192.29|194.97|192.17|0
1641539830000|2022-01-07 07:17:10|194.85|192.05|194.85|192.05|194.85|192.05|194.73|191.93|0
1641539840000|2022-01-07 07:17:20|194.91|192.11|194.97|192.17|194.97|192.17|194.91|192.11|0
1641539850000|2022-01-07 07:17:30|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1641539860000|2022-01-07 07:17:40|195.03|192.23|195.09|192.29|195.09|192.29|194.97|192.17|0
1641539870000|2022-01-07 07:17:50|194.97|192.17|195.21|192.41|195.21|192.41|194.97|192.17|0
1641539880000|2022-01-07 07:18:00|195.33|192.53|195.21|192.41|195.33|192.53|195.21|192.41|0
1641539890000|2022-01-07 07:18:10|195.27|192.47|195.21|192.41|195.33|192.53|195.21|192.41|0
1641539900000|2022-01-07 07:18:20|195.09|192.29|195.03|192.23|195.09|192.29|195.03|192.23|0
1641539910000|2022-01-07 07:18:30|195.09|192.29|195.09|192.29|195.15|192.35|195.09|192.29|0
1641539920000|2022-01-07 07:18:40|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1641539930000|2022-01-07 07:18:50|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1641539940000|2022-01-07 07:19:00|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1641539950000|2022-01-07 07:19:10|195.33|192.53|195.33|192.53|195.45|192.65|195.33|192.53|0
1641539960000|2022-01-07 07:19:20|195.21|192.41|195.21|192.41|195.27|192.47|195.21|192.41|0
1641539970000|2022-01-07 07:19:30|195.27|192.47|195.21|192.41|195.27|192.47|195.21|192.41|0
1641539990000|2022-01-07 07:19:50|195.27|192.47|195.21|192.41|195.27|192.47|195.21|192.41|0
1641540000000|2022-01-07 07:20:00|195.45|192.65|195.33|192.53|195.45|192.65|195.33|192.53|0
1641540010000|2022-01-07 07:20:10|195.21|192.41|195.09|192.29|195.21|192.41|195.09|192.29|0
1641540030000|2022-01-07 07:20:30|195.21|192.41|195.27|192.47|195.27|192.47|195.21|192.41|0
1641540040000|2022-01-07 07:20:40|195.33|192.53|195.45|192.65|195.45|192.65|195.33|192.53|0
1641540050000|2022-01-07 07:20:50|195.57|192.77|195.75|192.95|195.75|192.95|195.57|192.77|0
1641540060000|2022-01-07 07:21:00|195.69|192.89|195.69|192.89|195.69|192.89|195.63|192.83|0
1641540070000|2022-01-07 07:21:10|195.75|192.95|195.75|192.95|195.75|192.95|195.69|192.89|0
1641540080000|2022-01-07 07:21:20|195.81|193.01|195.63|192.83|195.81|193.01|195.63|192.83|0
1641540090000|2022-01-07 07:21:30|195.57|192.77|195.63|192.83|195.69|192.89|195.57|192.77|0
1641540100000|2022-01-07 07:21:40|195.69|192.89|195.69|192.89|195.69|192.89|195.63|192.83|0
1641540110000|2022-01-07 07:21:50|195.57|192.77|195.45|192.65|195.57|192.77|195.45|192.65|0
1641540120000|2022-01-07 07:22:00|195.51|192.71|195.45|192.65|195.57|192.77|195.45|192.65|0
1641540130000|2022-01-07 07:22:10|195.51|192.71|195.69|192.89|195.69|192.89|195.51|192.71|0
1641540140000|2022-01-07 07:22:20|195.57|192.77|195.69|192.89|195.69|192.89|195.57|192.77|0
1641540150000|2022-01-07 07:22:30|195.63|192.83|195.51|192.71|195.63|192.83|195.51|192.71|0
1641540160000|2022-01-07 07:22:40|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1641540170000|2022-01-07 07:22:50|195.39|192.59|195.51|192.71|195.51|192.71|195.33|192.53|0
1641540180000|2022-01-07 07:23:00|195.39|192.59|195.33|192.53|195.39|192.59|195.27|192.47|0
1641540190000|2022-01-07 07:23:10|195.21|192.41|195.39|192.59|195.39|192.59|195.21|192.41|0
1641540200000|2022-01-07 07:23:20|195.33|192.53|195.39|192.59|195.39|192.59|195.27|192.47|0
1641540210000|2022-01-07 07:23:30|195.45|192.65|195.33|192.53|195.45|192.65|195.33|192.53|0
1641540220000|2022-01-07 07:23:40|195.21|192.41|195.45|192.65|195.45|192.65|195.21|192.41|0
1641540230000|2022-01-07 07:23:50|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1641540240000|2022-01-07 07:24:00|195.63|192.83|195.57|192.77|195.63|192.83|195.57|192.77|0
1641540250000|2022-01-07 07:24:10|195.39|192.59|195.33|192.53|195.39|192.59|195.33|192.53|0
1641540270000|2022-01-07 07:24:30|195.45|192.65|195.45|192.65|195.45|192.65|195.39|192.59|0
1641540280000|2022-01-07 07:24:40|195.39|192.59|195.45|192.65|195.45|192.65|195.39|192.59|0
1641540290000|2022-01-07 07:24:50|195.33|192.53|195.21|192.41|195.33|192.53|195.21|192.41|0
1641540300000|2022-01-07 07:25:00|195.33|192.53|195.21|192.41|195.33|192.53|195.21|192.41|0
1641540310000|2022-01-07 07:25:10|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1641540320000|2022-01-07 07:25:20|194.97|192.17|195.09|192.29|195.09|192.29|194.97|192.17|0
1641540330000|2022-01-07 07:25:30|195.15|192.35|195.09|192.29|195.21|192.41|195.09|192.29|0
1641540340000|2022-01-07 07:25:40|195.15|192.35|195.09|192.29|195.15|192.35|195.09|192.29|0
1641540350000|2022-01-07 07:25:50|195.21|192.41|195.15|192.35|195.21|192.41|195.15|192.35|0
1641540360000|2022-01-07 07:26:00|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1641540370000|2022-01-07 07:26:10|195.21|192.41|195.33|192.53|195.33|192.53|195.21|192.41|0
1641540380000|2022-01-07 07:26:20|195.45|192.65|195.38|192.58|195.45|192.65|195.38|192.58|0
1641540390000|2022-01-07 07:26:30|195.45|192.65|195.57|192.77|195.57|192.77|195.45|192.65|0
1641540400000|2022-01-07 07:26:40|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1641540410000|2022-01-07 07:26:50|195.81|193.01|195.81|193.01|195.81|193.01|195.81|193.01|0
1641540420000|2022-01-07 07:27:00|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1641540430000|2022-01-07 07:27:10|195.74|192.94|195.69|192.89|195.81|193.01|195.69|192.89|0
1641540440000|2022-01-07 07:27:20|195.74|192.94|195.74|192.94|195.74|192.94|195.69|192.89|0
1641540450000|2022-01-07 07:27:30|195.81|193.01|195.93|193.13|195.93|193.13|195.81|193.01|0
1641540460000|2022-01-07 07:27:40|195.81|193.01|195.81|193.01|195.86|193.06|195.81|193.01|0
1641540470000|2022-01-07 07:27:50|195.69|192.89|195.81|193.01|195.81|193.01|195.69|192.89|0
1641540480000|2022-01-07 07:28:00|195.93|193.13|195.81|193.01|195.93|193.13|195.81|193.01|0
1641540490000|2022-01-07 07:28:10|195.86|193.06|195.81|193.01|195.93|193.13|195.81|193.01|0
1641540500000|2022-01-07 07:28:20|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1641540510000|2022-01-07 07:28:30|195.92|193.12|195.86|193.06|195.92|193.12|195.86|193.06|0
1641540520000|2022-01-07 07:28:40|195.81|193.01|195.92|193.12|195.92|193.12|195.81|193.01|0
1641540540000|2022-01-07 07:29:00|195.98|193.18|195.8|193|195.98|193.18|195.8|193|0
1641540550000|2022-01-07 07:29:10|195.86|193.06|195.92|193.12|195.92|193.12|195.86|193.06|0
1641540560000|2022-01-07 07:29:20|195.98|193.18|196.04|193.24|196.04|193.24|195.98|193.18|0
1641540570000|2022-01-07 07:29:30|195.92|193.12|195.8|193|195.92|193.12|195.8|193|0
1641540590000|2022-01-07 07:29:50|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1641540600000|2022-01-07 07:30:00|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1641540610000|2022-01-07 07:30:10|195.44|192.64|195.74|192.94|195.74|192.94|195.44|192.64|0
1641540620000|2022-01-07 07:30:20|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1641540630000|2022-01-07 07:30:30|195.62|192.82|195.68|192.88|195.74|192.94|195.62|192.82|0
1641540650000|2022-01-07 07:30:50|195.8|193|195.68|192.88|195.8|193|195.68|192.88|0
1641540660000|2022-01-07 07:31:00|195.62|192.82|195.56|192.76|195.62|192.82|195.56|192.76|0
1641540670000|2022-01-07 07:31:10|195.44|192.64|195.56|192.76|195.56|192.76|195.44|192.64|0
1641540680000|2022-01-07 07:31:20|195.2|192.4|195.14|192.34|195.2|192.4|195.14|192.34|0
1641540690000|2022-01-07 07:31:30|195.2|192.4|195.08|192.28|195.2|192.4|195.08|192.28|0
1641540700000|2022-01-07 07:31:40|195.02|192.22|195.08|192.28|195.08|192.28|195.02|192.22|0
1641540710000|2022-01-07 07:31:50|195.2|192.4|195.14|192.34|195.2|192.4|195.14|192.34|0
1641540720000|2022-01-07 07:32:00|195.2|192.4|195.14|192.34|195.2|192.4|195.14|192.34|0
1641540730000|2022-01-07 07:32:10|195.08|192.28|194.96|192.16|195.08|192.28|194.96|192.16|0
1641540740000|2022-01-07 07:32:20|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1641540760000|2022-01-07 07:32:40|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1641540770000|2022-01-07 07:32:50|195.14|192.34|195.2|192.4|195.2|192.4|195.14|192.34|0
1641540780000|2022-01-07 07:33:00|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1641540790000|2022-01-07 07:33:10|194.96|192.16|195.14|192.34|195.14|192.34|194.96|192.16|0
1641540800000|2022-01-07 07:33:20|195.2|192.4|195.08|192.28|195.2|192.4|195.08|192.28|0
1641540810000|2022-01-07 07:33:30|195.02|192.22|195.14|192.34|195.14|192.34|195.02|192.22|0
1641540820000|2022-01-07 07:33:40|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1641540830000|2022-01-07 07:33:50|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1641540840000|2022-01-07 07:34:00|195.14|192.34|195.2|192.4|195.2|192.4|195.14|192.34|0
1641540850000|2022-01-07 07:34:10|195.26|192.46|195.08|192.28|195.26|192.46|195.08|192.28|0
1641540860000|2022-01-07 07:34:20|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1641540870000|2022-01-07 07:34:30|195.2|192.4|194.96|192.16|195.2|192.4|194.96|192.16|0
1641540890000|2022-01-07 07:34:50|194.9|192.1|194.61|191.81|194.9|192.1|194.61|191.81|0
1641540900000|2022-01-07 07:35:00|194.72|191.92|194.54|191.74|194.72|191.92|194.54|191.74|0
1641540910000|2022-01-07 07:35:10|194.6|191.8|194.6|191.8|194.72|191.92|194.6|191.8|0
1641540920000|2022-01-07 07:35:20|194.72|191.92|194.96|192.16|194.96|192.16|194.72|191.92|0
1641540930000|2022-01-07 07:35:30|194.9|192.1|194.84|192.04|194.9|192.1|194.84|192.04|0
1641540940000|2022-01-07 07:35:40|194.78|191.98|194.84|192.04|194.84|192.04|194.78|191.98|0
1641540950000|2022-01-07 07:35:50|194.9|192.1|194.84|192.04|194.9|192.1|194.84|192.04|0
1641540960000|2022-01-07 07:36:00|194.96|192.16|195.08|192.28|195.08|192.28|194.96|192.16|0
1641540970000|2022-01-07 07:36:10|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1641540980000|2022-01-07 07:36:20|195.08|192.28|195.02|192.22|195.08|192.28|195.02|192.22|0
1641540990000|2022-01-07 07:36:30|195.08|192.28|195.2|192.4|195.2|192.4|195.08|192.28|0
1641541000000|2022-01-07 07:36:40|195.32|192.52|195.44|192.64|195.44|192.64|195.26|192.46|0
1641541010000|2022-01-07 07:36:50|195.32|192.52|195.14|192.34|195.32|192.52|195.08|192.28|0
1641541020000|2022-01-07 07:37:00|195.2|192.4|195.2|192.4|195.2|192.4|195.08|192.28|0
1641541050000|2022-01-07 07:37:30|195.32|192.52|195.26|192.46|195.32|192.52|195.2|192.4|0
1641541060000|2022-01-07 07:37:40|195.32|192.52|195.26|192.46|195.32|192.52|195.2|192.4|0
1641541070000|2022-01-07 07:37:50|195.2|192.4|195.44|192.64|195.44|192.64|195.2|192.4|0
1641541080000|2022-01-07 07:38:00|195.26|192.46|195.2|192.4|195.26|192.46|195.2|192.4|0
1641541090000|2022-01-07 07:38:10|195.08|192.28|195.26|192.46|195.26|192.46|195.08|192.28|0
1641541100000|2022-01-07 07:38:20|195.32|192.52|195.44|192.64|195.44|192.64|195.32|192.52|0
1641541110000|2022-01-07 07:38:30|195.32|192.52|195.2|192.4|195.32|192.52|195.2|192.4|0
1641541120000|2022-01-07 07:38:40|195.08|192.28|195.2|192.4|195.2|192.4|195.08|192.28|0
1641541140000|2022-01-07 07:39:00|195.14|192.34|195.2|192.4|195.2|192.4|195.14|192.34|0
1641541150000|2022-01-07 07:39:10|195.32|192.52|195.32|192.52|195.44|192.64|195.32|192.52|0
1641541160000|2022-01-07 07:39:20|195.38|192.58|195.32|192.52|195.38|192.58|195.32|192.52|0
1641541170000|2022-01-07 07:39:30|195.38|192.58|195.26|192.46|195.38|192.58|195.26|192.46|0
1641541180000|2022-01-07 07:39:40|195.32|192.52|195.26|192.46|195.32|192.52|195.26|192.46|0
1641541190000|2022-01-07 07:39:50|195.2|192.4|195.32|192.52|195.32|192.52|195.2|192.4|0
1641541200000|2022-01-07 07:40:00|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1641541210000|2022-01-07 07:40:10|195.32|192.52|195.26|192.46|195.32|192.52|195.26|192.46|0
1641541220000|2022-01-07 07:40:20|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1641541230000|2022-01-07 07:40:30|195.08|192.28|195.2|192.4|195.2|192.4|195.08|192.28|0
1641541240000|2022-01-07 07:40:40|195.14|192.34|195.08|192.28|195.14|192.34|195.08|192.28|0
1641541250000|2022-01-07 07:40:50|194.96|192.16|195.14|192.34|195.14|192.34|194.96|192.16|0
1641541260000|2022-01-07 07:41:00|195.08|192.28|195.08|192.28|195.14|192.34|195.08|192.28|0
1641541270000|2022-01-07 07:41:10|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1641541280000|2022-01-07 07:41:20|195.14|192.34|195.26|192.46|195.26|192.46|195.08|192.28|0
1641541300000|2022-01-07 07:41:40|195.2|192.4|195.26|192.46|195.26|192.46|195.2|192.4|0
1641541310000|2022-01-07 07:41:50|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1641541340000|2022-01-07 07:42:20|195.08|192.28|195.08|192.28|195.08|192.28|194.96|192.16|0
1641541350000|2022-01-07 07:42:30|194.96|192.16|194.96|192.16|194.96|192.16|194.84|192.04|0
1641541360000|2022-01-07 07:42:40|194.84|192.04|194.96|192.16|194.96|192.16|194.84|192.04|0
1641541370000|2022-01-07 07:42:50|194.9|192.1|194.9|192.1|194.96|192.16|194.9|192.1|0
1641541380000|2022-01-07 07:43:00|194.84|192.04|194.78|191.98|194.84|192.04|194.72|191.92|0
1641541390000|2022-01-07 07:43:10|194.72|191.92|194.84|192.04|194.84|192.04|194.72|191.92|0
1641541400000|2022-01-07 07:43:20|194.78|191.98|194.78|191.98|194.78|191.98|194.72|191.92|0
1641541410000|2022-01-07 07:43:30|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1641541420000|2022-01-07 07:43:40|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1641541430000|2022-01-07 07:43:50|194.66|191.86|194.72|191.92|194.72|191.92|194.66|191.86|0
1641541440000|2022-01-07 07:44:00|194.84|192.04|194.66|191.86|194.84|192.04|194.66|191.86|0
1641541450000|2022-01-07 07:44:10|194.6|191.8|194.66|191.86|194.72|191.92|194.6|191.8|0
1641541460000|2022-01-07 07:44:20|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1641541470000|2022-01-07 07:44:30|194.96|192.16|195.02|192.22|195.08|192.28|194.96|192.16|0
1641541480000|2022-01-07 07:44:40|194.96|192.16|194.9|192.1|194.96|192.16|194.9|192.1|0
1641541490000|2022-01-07 07:44:50|194.96|192.16|194.96|192.16|194.96|192.16|194.9|192.1|0
1641541500000|2022-01-07 07:45:00|195.08|192.28|195.02|192.22|195.08|192.28|195.02|192.22|0
1641541510000|2022-01-07 07:45:10|195.08|192.28|195.08|192.28|195.14|192.34|195.08|192.28|0
1641541520000|2022-01-07 07:45:20|195.14|192.34|195.08|192.28|195.14|192.34|195.08|192.28|0
1641541530000|2022-01-07 07:45:30|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1641541540000|2022-01-07 07:45:40|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1641541550000|2022-01-07 07:45:50|194.72|191.92|194.9|192.1|194.9|192.1|194.72|191.92|0
1641541560000|2022-01-07 07:46:00|194.96|192.16|194.84|192.04|194.96|192.16|194.84|192.04|0
1641541570000|2022-01-07 07:46:10|194.96|192.16|194.84|192.04|194.96|192.16|194.84|192.04|0
1641541580000|2022-01-07 07:46:20|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1641541590000|2022-01-07 07:46:30|194.78|191.98|194.6|191.8|194.78|191.98|194.48|191.68|0
1641541600000|2022-01-07 07:46:40|194.48|191.68|194.6|191.8|194.6|191.8|194.48|191.68|0
1641541610000|2022-01-07 07:46:50|194.54|191.74|194.72|191.92|194.72|191.92|194.48|191.68|0
1641541620000|2022-01-07 07:47:00|194.66|191.86|194.84|192.04|194.84|192.04|194.66|191.86|0
1641541630000|2022-01-07 07:47:10|194.96|192.16|194.84|192.04|194.96|192.16|194.84|192.04|0
1641541640000|2022-01-07 07:47:20|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1641541650000|2022-01-07 07:47:30|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1641541660000|2022-01-07 07:47:40|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1641541670000|2022-01-07 07:47:50|194.66|191.86|194.72|191.92|194.72|191.92|194.66|191.86|0
1641541680000|2022-01-07 07:48:00|194.78|191.98|194.78|191.98|194.84|192.04|194.72|191.92|0
1641541690000|2022-01-07 07:48:10|194.72|191.92|194.72|191.92|194.78|191.98|194.72|191.92|0
1641541700000|2022-01-07 07:48:20|194.78|191.98|194.72|191.92|194.78|191.98|194.72|191.92|0
1641541710000|2022-01-07 07:48:30|194.84|192.04|194.72|191.92|194.84|192.04|194.72|191.92|0
1641541720000|2022-01-07 07:48:40|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1641541730000|2022-01-07 07:48:50|194.54|191.74|194.48|191.68|194.6|191.8|194.48|191.68|0
1641541740000|2022-01-07 07:49:00|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641541750000|2022-01-07 07:49:10|194.24|191.44|194.24|191.44|194.24|191.44|194.12|191.32|0
1641541760000|2022-01-07 07:49:20|194.3|191.5|194.36|191.56|194.36|191.56|194.3|191.5|0
1641541770000|2022-01-07 07:49:30|194.42|191.62|194.6|191.8|194.6|191.8|194.42|191.62|0
1641541780000|2022-01-07 07:49:40|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1641541800000|2022-01-07 07:50:00|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1641541810000|2022-01-07 07:50:10|194.6|191.8|194.6|191.8|194.72|191.92|194.6|191.8|0
1641541820000|2022-01-07 07:50:20|194.54|191.74|194.48|191.68|194.54|191.74|194.48|191.68|0
1641541830000|2022-01-07 07:50:30|194.42|191.62|194.48|191.68|194.48|191.68|194.42|191.62|0
1641541840000|2022-01-07 07:50:40|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1641541850000|2022-01-07 07:50:50|194.36|191.56|194.42|191.62|194.42|191.62|194.36|191.56|0
1641541860000|2022-01-07 07:51:00|194.48|191.68|194.72|191.92|194.72|191.92|194.48|191.68|0
1641541870000|2022-01-07 07:51:10|194.6|191.8|194.72|191.92|194.72|191.92|194.6|191.8|0
1641541880000|2022-01-07 07:51:20|194.65|191.85|194.65|191.85|194.72|191.92|194.65|191.85|0
1641541890000|2022-01-07 07:51:30|194.72|191.92|194.65|191.85|194.72|191.92|194.65|191.85|0
1641541900000|2022-01-07 07:51:40|194.6|191.8|194.65|191.85|194.65|191.85|194.6|191.8|0
1641541910000|2022-01-07 07:51:50|194.42|191.62|194.48|191.68|194.48|191.68|194.42|191.62|0
1641541920000|2022-01-07 07:52:00|194.6|191.8|194.72|191.92|194.72|191.92|194.6|191.8|0
1641541930000|2022-01-07 07:52:10|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1641541940000|2022-01-07 07:52:20|194.53|191.73|194.6|191.8|194.6|191.8|194.48|191.68|0
1641541950000|2022-01-07 07:52:30|194.72|191.92|194.36|191.56|194.72|191.92|194.36|191.56|0
1641541960000|2022-01-07 07:52:40|194.24|191.44|194.12|191.32|194.24|191.44|194.12|191.32|0
1641541970000|2022-01-07 07:52:50|194.24|191.44|194.3|191.5|194.3|191.5|194.24|191.44|0
1641541980000|2022-01-07 07:53:00|194.24|191.44|194.24|191.44|194.36|191.56|194.24|191.44|0
1641541990000|2022-01-07 07:53:10|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1641542000000|2022-01-07 07:53:20|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641542010000|2022-01-07 07:53:30|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1641542020000|2022-01-07 07:53:40|194.41|191.61|194.36|191.56|194.48|191.68|194.36|191.56|0
1641542030000|2022-01-07 07:53:50|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1641542040000|2022-01-07 07:54:00|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641542050000|2022-01-07 07:54:10|194.41|191.61|194.48|191.68|194.48|191.68|194.41|191.61|0
1641542060000|2022-01-07 07:54:20|194.18|191.38|194.24|191.44|194.24|191.44|194.12|191.32|0
1641542070000|2022-01-07 07:54:30|194.18|191.38|194.12|191.32|194.24|191.44|194.12|191.32|0
1641542080000|2022-01-07 07:54:40|194.24|191.44|194.29|191.49|194.29|191.49|194.18|191.38|0
1641542090000|2022-01-07 07:54:50|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1641542100000|2022-01-07 07:55:00|194.36|191.56|194.36|191.56|194.41|191.61|194.36|191.56|0
1641542110000|2022-01-07 07:55:10|194.24|191.44|194.24|191.44|194.36|191.56|194.24|191.44|0
1641542120000|2022-01-07 07:55:20|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641542140000|2022-01-07 07:55:40|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1641542150000|2022-01-07 07:55:50|194.36|191.56|194.48|191.68|194.48|191.68|194.36|191.56|0
1641542160000|2022-01-07 07:56:00|194.36|191.56|194.41|191.61|194.41|191.61|194.36|191.56|0
1641542170000|2022-01-07 07:56:10|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641542180000|2022-01-07 07:56:20|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1641542190000|2022-01-07 07:56:30|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641542210000|2022-01-07 07:56:50|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1641542220000|2022-01-07 07:57:00|194.36|191.56|194.29|191.49|194.36|191.56|194.24|191.44|0
1641542230000|2022-01-07 07:57:10|194.36|191.56|194.36|191.56|194.41|191.61|194.36|191.56|0
1641542240000|2022-01-07 07:57:20|194.41|191.61|194.36|191.56|194.41|191.61|194.36|191.56|0
1641542250000|2022-01-07 07:57:30|194.24|191.44|194.24|191.44|194.24|191.44|194.12|191.32|0
1641542260000|2022-01-07 07:57:40|194.36|191.56|194.36|191.56|194.36|191.56|194.29|191.49|0
1641542270000|2022-01-07 07:57:50|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1641542280000|2022-01-07 07:58:00|194.36|191.56|194.53|191.73|194.53|191.73|194.36|191.56|0
1641542290000|2022-01-07 07:58:10|194.59|191.79|194.83|192.03|194.83|192.03|194.59|191.79|0
1641542300000|2022-01-07 07:58:20|194.71|191.91|194.71|191.91|194.83|192.03|194.71|191.91|0
1641542310000|2022-01-07 07:58:30|194.65|191.85|194.95|192.15|194.95|192.15|194.65|191.85|0
1641542320000|2022-01-07 07:58:40|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1641542330000|2022-01-07 07:58:50|194.95|192.15|195.31|192.51|195.31|192.51|194.95|192.15|0
1641542340000|2022-01-07 07:59:00|195.25|192.45|194.95|192.15|195.25|192.45|194.95|192.15|0
1641542350000|2022-01-07 07:59:10|194.83|192.03|194.71|191.91|194.83|192.03|194.71|191.91|0
1641542370000|2022-01-07 07:59:30|194.77|191.97|194.89|192.09|194.89|192.09|194.77|191.97|0
1641542380000|2022-01-07 07:59:40|194.83|192.03|195.07|192.27|195.07|192.27|194.83|192.03|0
1641542390000|2022-01-07 07:59:50|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1641542400000|2022-01-07 08:00:00|194.12|191.32|194.59|191.79|194.71|191.91|194.12|191.32|0
1641542410000|2022-01-07 08:00:10|194.71|191.91|194.65|191.85|194.71|191.91|194.47|191.67|0
1641542420000|2022-01-07 08:00:20|194.83|192.03|194.83|192.03|194.89|192.09|194.83|192.03|0
1641542430000|2022-01-07 08:00:30|194.95|192.15|195.19|192.39|195.19|192.39|194.95|192.15|0
1641542440000|2022-01-07 08:00:40|195.31|192.51|194.77|191.97|195.31|192.51|194.77|191.97|0
1641542450000|2022-01-07 08:00:50|194.71|191.91|194.71|191.91|194.71|191.91|194.59|191.79|0
1641542460000|2022-01-07 08:01:00|194.41|191.61|194.11|191.31|194.41|191.61|194|191.2|0
1641542470000|2022-01-07 08:01:10|194.17|191.37|194.11|191.31|194.23|191.43|194.11|191.31|0
1641542480000|2022-01-07 08:01:20|194|191.2|195.35|192.55|195.35|192.55|194|191.2|0
1641542490000|2022-01-07 08:01:30|195.12|192.32|195.35|192.55|195.35|192.55|195.12|192.32|0
1641542500000|2022-01-07 08:01:40|195.24|192.44|195.59|192.79|195.71|192.91|195.24|192.44|0
1641542510000|2022-01-07 08:01:50|195.47|192.67|195.24|192.44|195.47|192.67|195.24|192.44|0
1641542520000|2022-01-07 08:02:00|194.52|191.72|194.64|191.84|194.76|191.96|194.52|191.72|0
1641542530000|2022-01-07 08:02:10|194.52|191.72|194.52|191.72|194.64|191.84|194.52|191.72|0
1641542540000|2022-01-07 08:02:20|194.64|191.84|193.81|191.01|194.64|191.84|193.81|191.01|0
1641542550000|2022-01-07 08:02:30|193.92|191.12|194.16|191.36|194.16|191.36|193.92|191.12|0
1641542560000|2022-01-07 08:02:40|194.28|191.48|194.16|191.36|194.28|191.48|194.16|191.36|0
1641542570000|2022-01-07 08:02:50|193.92|191.12|193.92|191.12|193.98|191.18|193.92|191.12|0
1641542580000|2022-01-07 08:03:00|193.81|191.01|194.16|191.36|194.16|191.36|193.81|191.01|0
1641542590000|2022-01-07 08:03:10|194.28|191.48|194.16|191.36|194.34|191.54|194.16|191.36|0
1641542600000|2022-01-07 08:03:20|194.28|191.48|194.4|191.6|194.4|191.6|194.28|191.48|0
1641542610000|2022-01-07 08:03:30|194.22|191.42|193.92|191.12|194.22|191.42|193.81|191.01|0
1641542620000|2022-01-07 08:03:40|194.28|191.48|193.81|191.01|194.28|191.48|193.81|191.01|0
1641542630000|2022-01-07 08:03:50|193.69|190.89|193.81|191.01|193.81|191.01|193.57|190.77|0
1641542640000|2022-01-07 08:04:00|193.69|190.89|193.45|190.65|193.69|190.89|193.09|190.29|0
1641542650000|2022-01-07 08:04:10|193.09|190.29|193.33|190.53|193.33|190.53|193.09|190.29|0
1641542660000|2022-01-07 08:04:20|193.45|190.65|193.21|190.41|193.45|190.65|193.21|190.41|0
1641542670000|2022-01-07 08:04:30|193.33|190.53|193.45|190.65|193.45|190.65|193.33|190.53|0
1641542680000|2022-01-07 08:04:40|193.33|190.53|193.45|190.65|193.45|190.65|193.33|190.53|0
1641542690000|2022-01-07 08:04:50|193.33|190.53|193.03|190.23|193.33|190.53|192.86|190.06|0
1641542700000|2022-01-07 08:05:00|192.91|190.71|192.91|190.71|192.91|190.71|192.91|190.71|0
1641542710000|2022-01-07 08:05:10|192.67|190.47|192.79|190.59|192.79|190.59|192.56|190.36|0
1641542720000|2022-01-07 08:05:20|192.91|190.71|192.91|190.71|193.03|190.83|192.91|190.71|0
1641542730000|2022-01-07 08:05:30|193.15|190.95|193.03|190.83|193.15|190.95|193.03|190.83|0
1641542740000|2022-01-07 08:05:40|192.91|190.71|192.91|190.71|192.97|190.77|192.79|190.59|0
1641542750000|2022-01-07 08:05:50|192.79|190.59|192.79|190.59|192.91|190.71|192.79|190.59|0
1641542760000|2022-01-07 08:06:00|192.85|190.65|192.67|190.47|192.85|190.65|192.56|190.36|0
1641542770000|2022-01-07 08:06:10|192.79|190.59|192.79|190.59|192.79|190.59|192.79|190.59|0
1641542780000|2022-01-07 08:06:20|192.67|190.47|192.67|190.47|192.67|190.47|192.61|190.41|0
1641542790000|2022-01-07 08:06:30|192.56|190.36|192.67|190.47|192.67|190.47|192.44|190.24|0
1641542800000|2022-01-07 08:06:40|192.55|190.35|192.55|190.35|192.55|190.35|192.44|190.24|0
1641542810000|2022-01-07 08:06:50|192.44|190.24|192.55|190.35|192.55|190.35|192.44|190.24|0
1641542820000|2022-01-07 08:07:00|192.44|190.24|192.67|190.47|192.67|190.47|192.44|190.24|0
1641542830000|2022-01-07 08:07:10|192.55|190.35|192.67|190.47|192.67|190.47|192.55|190.35|0
1641542840000|2022-01-07 08:07:20|192.79|190.59|192.73|190.53|192.79|190.59|192.73|190.53|0
1641542850000|2022-01-07 08:07:30|192.67|190.47|192.91|190.71|192.91|190.71|192.67|190.47|0
1641542860000|2022-01-07 08:07:40|192.67|190.47|192.73|190.53|192.79|190.59|192.67|190.47|0
1641542870000|2022-01-07 08:07:50|192.79|190.59|192.91|190.71|192.91|190.71|192.79|190.59|0
1641542880000|2022-01-07 08:08:00|192.79|190.59|192.2|190|192.79|190.59|192.2|190|0
1641542890000|2022-01-07 08:08:10|192.44|190.24|191.96|189.76|192.44|190.24|191.96|189.76|0
1641542900000|2022-01-07 08:08:20|192.32|190.12|192.32|190.12|192.32|190.12|192.2|190|0
1641542910000|2022-01-07 08:08:30|192.26|190.06|192.55|190.35|192.55|190.35|192.26|190.06|0
1641542920000|2022-01-07 08:08:40|192.67|190.47|192.79|190.59|192.79|190.59|192.67|190.47|0
1641542930000|2022-01-07 08:08:50|192.67|190.47|192.91|190.71|192.91|190.71|192.67|190.47|0
1641542940000|2022-01-07 08:09:00|192.79|190.59|192.79|190.59|192.79|190.59|192.67|190.47|0
1641542950000|2022-01-07 08:09:10|192.67|190.47|192.55|190.35|192.67|190.47|192.55|190.35|0
1641542960000|2022-01-07 08:09:20|192.49|190.29|192.32|190.12|192.49|190.29|192.32|190.12|0
1641542970000|2022-01-07 08:09:30|192.67|190.47|192.55|190.35|192.67|190.47|192.55|190.35|0
1641542980000|2022-01-07 08:09:40|192.67|190.47|192.55|190.35|192.67|190.47|192.55|190.35|0
1641542990000|2022-01-07 08:09:50|192.43|190.23|192.55|190.35|192.55|190.35|192.32|190.12|0
1641543000000|2022-01-07 08:10:00|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641543020000|2022-01-07 08:10:20|192.55|190.35|192.79|190.59|192.79|190.59|192.55|190.35|0
1641543030000|2022-01-07 08:10:30|192.91|190.71|193.26|191.06|193.26|191.06|192.91|190.71|0
1641543040000|2022-01-07 08:10:40|193.03|190.83|193.15|190.95|193.15|190.95|193.03|190.83|0
1641543050000|2022-01-07 08:10:50|193.26|191.06|192.97|190.77|193.26|191.06|192.85|190.65|0
1641543060000|2022-01-07 08:11:00|193.15|190.95|193.03|190.83|193.15|190.95|192.91|190.71|0
1641543070000|2022-01-07 08:11:10|193.26|191.06|193.26|191.06|193.26|191.06|193.26|191.06|0
1641543080000|2022-01-07 08:11:20|193.32|191.12|193.38|191.18|193.38|191.18|193.32|191.12|0
1641543090000|2022-01-07 08:11:30|193.44|191.24|193.74|191.54|193.74|191.54|193.38|191.18|0
1641543100000|2022-01-07 08:11:40|193.5|191.3|193.38|191.18|193.5|191.3|193.38|191.18|0
1641543110000|2022-01-07 08:11:50|193.5|191.3|193.56|191.36|193.62|191.42|193.38|191.18|0
1641543120000|2022-01-07 08:12:00|193.5|191.3|193.62|191.42|193.68|191.48|193.5|191.3|0
1641543130000|2022-01-07 08:12:10|193.86|191.66|193.86|191.66|193.98|191.78|193.86|191.66|0
1641543140000|2022-01-07 08:12:20|193.62|191.42|193.74|191.54|193.74|191.54|193.62|191.42|0
1641543150000|2022-01-07 08:12:30|193.62|191.42|193.74|191.54|193.74|191.54|193.62|191.42|0
1641543160000|2022-01-07 08:12:40|193.62|191.42|193.74|191.54|193.74|191.54|193.62|191.42|0
1641543170000|2022-01-07 08:12:50|193.62|191.42|193.74|191.54|193.74|191.54|193.5|191.3|0
1641543180000|2022-01-07 08:13:00|193.62|191.42|193.74|191.54|193.74|191.54|193.62|191.42|0
1641543190000|2022-01-07 08:13:10|193.62|191.42|193.62|191.42|193.62|191.42|193.56|191.36|0
1641543200000|2022-01-07 08:13:20|193.68|191.48|193.74|191.54|193.74|191.54|193.68|191.48|0
1641543210000|2022-01-07 08:13:30|193.62|191.42|193.44|191.24|193.62|191.42|193.44|191.24|0
1641543220000|2022-01-07 08:13:40|193.5|191.3|193.44|191.24|193.5|191.3|193.38|191.18|0
1641543230000|2022-01-07 08:13:50|193.38|191.18|193.74|191.54|193.74|191.54|193.38|191.18|0
1641543240000|2022-01-07 08:14:00|193.68|191.48|193.62|191.42|193.68|191.48|193.62|191.42|0
1641543250000|2022-01-07 08:14:10|193.68|191.48|193.74|191.54|193.74|191.54|193.68|191.48|0
1641543260000|2022-01-07 08:14:20|193.68|191.48|193.8|191.6|193.8|191.6|193.68|191.48|0
1641543270000|2022-01-07 08:14:30|193.86|191.66|193.98|191.78|193.98|191.78|193.86|191.66|0
1641543280000|2022-01-07 08:14:40|194.09|191.89|194.33|192.13|194.33|192.13|194.09|191.89|0
1641543290000|2022-01-07 08:14:50|194.45|192.25|194.69|192.49|194.69|192.49|194.45|192.25|0
1641543300000|2022-01-07 08:15:00|194.57|192.37|194.63|192.43|194.69|192.49|194.57|192.37|0
1641543310000|2022-01-07 08:15:10|194.81|192.61|195.05|192.85|195.05|192.85|194.81|192.61|0
1641543320000|2022-01-07 08:15:20|195.17|192.97|194.87|192.67|195.17|192.97|194.87|192.67|0
1641543330000|2022-01-07 08:15:30|194.81|192.61|194.33|192.13|194.81|192.61|194.33|192.13|0
1641543340000|2022-01-07 08:15:40|194.45|192.25|194.45|192.25|194.57|192.37|194.45|192.25|0
1641543350000|2022-01-07 08:15:50|194.57|192.37|194.81|192.61|194.81|192.61|194.57|192.37|0
1641543360000|2022-01-07 08:16:00|194.57|192.37|194.45|192.25|194.69|192.49|194.45|192.25|0
1641543370000|2022-01-07 08:16:10|194.33|192.13|194.21|192.01|194.33|192.13|194.21|192.01|0
1641543380000|2022-01-07 08:16:20|194.27|192.07|194.45|192.25|194.45|192.25|194.09|191.89|0
1641543390000|2022-01-07 08:16:30|194.33|192.13|194.33|192.13|194.39|192.19|194.33|192.13|0
1641543400000|2022-01-07 08:16:40|194.45|192.25|194.45|192.25|194.45|192.25|194.45|192.25|0
1641543410000|2022-01-07 08:16:50|194.33|192.13|194.45|192.25|194.45|192.25|194.33|192.13|0
1641543420000|2022-01-07 08:17:00|194.33|192.13|194.57|192.37|194.57|192.37|194.33|192.13|0
1641543430000|2022-01-07 08:17:10|194.63|192.43|194.33|192.13|194.63|192.43|194.33|192.13|0
1641543440000|2022-01-07 08:17:20|194.27|192.07|194.33|192.13|194.33|192.13|194.27|192.07|0
1641543450000|2022-01-07 08:17:30|194.45|192.25|194.69|192.49|194.69|192.49|194.45|192.25|0
1641543460000|2022-01-07 08:17:40|194.51|192.31|195.05|192.85|195.05|192.85|194.51|192.31|0
1641543470000|2022-01-07 08:17:50|195.17|192.97|195.17|192.97|195.17|192.97|195.05|192.85|0
1641543480000|2022-01-07 08:18:00|195.05|192.85|195.17|192.97|195.17|192.97|195.05|192.85|0
1641543500000|2022-01-07 08:18:20|195.05|192.85|194.81|192.61|195.05|192.85|194.81|192.61|0
1641543510000|2022-01-07 08:18:30|194.75|192.55|194.81|192.61|194.81|192.61|194.75|192.55|0
1641543520000|2022-01-07 08:18:40|194.75|192.55|194.69|192.49|194.75|192.55|194.57|192.37|0
1641543530000|2022-01-07 08:18:50|194.75|192.55|194.45|192.25|194.75|192.55|194.45|192.25|0
1641543540000|2022-01-07 08:19:00|194.39|192.19|194.21|192.01|194.39|192.19|194.21|192.01|0
1641543550000|2022-01-07 08:19:10|194.09|191.89|193.97|191.77|194.09|191.89|193.97|191.77|0
1641543560000|2022-01-07 08:19:20|194.09|191.89|194.21|192.01|194.21|192.01|194.09|191.89|0
1641543570000|2022-01-07 08:19:30|194.09|191.89|193.97|191.77|194.09|191.89|193.97|191.77|0
1641543580000|2022-01-07 08:19:40|194.03|191.83|193.97|191.77|194.09|191.89|193.97|191.77|0
1641543590000|2022-01-07 08:19:50|194.09|191.89|193.97|191.77|194.09|191.89|193.97|191.77|0
1641543600000|2022-01-07 08:20:00|193.85|191.65|193.85|191.65|193.91|191.71|193.85|191.65|0
1641543610000|2022-01-07 08:20:10|193.97|191.77|193.91|191.71|193.97|191.77|193.91|191.71|0
1641543620000|2022-01-07 08:20:20|193.97|191.77|194.09|191.89|194.09|191.89|193.85|191.65|0
1641543630000|2022-01-07 08:20:30|194.03|191.83|194.27|192.07|194.27|192.07|194.03|191.83|0
1641543640000|2022-01-07 08:20:40|194.57|192.37|194.45|192.25|194.69|192.49|194.45|192.25|0
1641543650000|2022-01-07 08:20:50|194.33|192.13|194.27|192.07|194.45|192.25|194.21|192.01|0
1641543660000|2022-01-07 08:21:00|194.21|192.01|194.09|191.89|194.21|192.01|193.97|191.77|0
1641543670000|2022-01-07 08:21:10|194.21|192.01|194.21|192.01|194.27|192.07|194.21|192.01|0
1641543680000|2022-01-07 08:21:20|194.33|192.13|194.21|192.01|194.33|192.13|194.21|192.01|0
1641543690000|2022-01-07 08:21:30|194.15|191.95|194.15|191.95|194.15|191.95|194.15|191.95|0
1641543700000|2022-01-07 08:21:40|194.27|192.07|194.45|192.25|194.45|192.25|194.27|192.07|0
1641543710000|2022-01-07 08:21:50|194.33|192.13|194.45|192.25|194.45|192.25|194.33|192.13|0
1641543720000|2022-01-07 08:22:00|194.39|192.19|194.45|192.25|194.45|192.25|194.39|192.19|0
1641543730000|2022-01-07 08:22:10|194.39|192.19|194.33|192.13|194.45|192.25|194.33|192.13|0
1641543740000|2022-01-07 08:22:20|194.39|192.19|194.51|192.31|194.62|192.42|194.39|192.19|0
1641543750000|2022-01-07 08:22:30|194.45|192.25|194.51|192.31|194.57|192.37|194.45|192.25|0
1641543760000|2022-01-07 08:22:40|194.57|192.37|194.57|192.37|194.69|192.49|194.57|192.37|0
1641543770000|2022-01-07 08:22:50|194.33|192.13|194.33|192.13|194.33|192.13|194.21|192.01|0
1641543780000|2022-01-07 08:23:00|194.45|192.25|194.33|192.13|194.45|192.25|194.33|192.13|0
1641543790000|2022-01-07 08:23:10|194.45|192.25|194.51|192.31|194.57|192.37|194.45|192.25|0
1641543800000|2022-01-07 08:23:20|194.33|192.13|194.09|191.89|194.33|192.13|194.09|191.89|0
1641543810000|2022-01-07 08:23:30|194.21|192.01|194.21|192.01|194.21|192.01|194.09|191.89|0
1641543820000|2022-01-07 08:23:40|194.27|192.07|194.21|192.01|194.33|192.13|194.09|191.89|0
1641543830000|2022-01-07 08:23:50|194.15|191.95|194.5|192.3|194.5|192.3|194.15|191.95|0
1641543840000|2022-01-07 08:24:00|194.21|192.01|194.21|192.01|194.33|192.13|194.21|192.01|0
1641543850000|2022-01-07 08:24:10|194.09|191.89|194.21|192.01|194.33|192.13|194.09|191.89|0
1641543860000|2022-01-07 08:24:20|194.15|191.95|194.33|192.13|194.33|192.13|194.15|191.95|0
1641543870000|2022-01-07 08:24:30|194.45|192.25|194.45|192.25|194.45|192.25|194.33|192.13|0
1641543880000|2022-01-07 08:24:40|194.21|192.01|194.45|192.25|194.45|192.25|194.21|192.01|0
1641543890000|2022-01-07 08:24:50|194.39|192.19|194.33|192.13|194.45|192.25|194.33|192.13|0
1641543900000|2022-01-07 08:25:00|194.27|192.07|194.21|192.01|194.33|192.13|194.21|192.01|0
1641543910000|2022-01-07 08:25:10|193.85|191.65|193.73|191.53|193.85|191.65|193.61|191.41|0
1641543920000|2022-01-07 08:25:20|193.61|191.41|193.38|191.18|193.61|191.41|193.38|191.18|0
1641543930000|2022-01-07 08:25:30|193.26|191.06|193.26|191.06|193.26|191.06|193.26|191.06|0
1641543940000|2022-01-07 08:25:40|193.14|190.94|192.78|190.58|193.14|190.94|192.78|190.58|0
1641543950000|2022-01-07 08:25:50|192.72|190.52|193.14|190.94|193.14|190.94|192.72|190.52|0
1641543960000|2022-01-07 08:26:00|193.02|190.82|193.14|190.94|193.14|190.94|192.96|190.76|0
1641543970000|2022-01-07 08:26:10|193.26|191.06|193.31|191.11|193.31|191.11|193.26|191.06|0
1641543980000|2022-01-07 08:26:20|193.38|191.18|193.31|191.11|193.38|191.18|193.26|191.06|0
1641543990000|2022-01-07 08:26:30|193.61|191.41|193.49|191.29|193.61|191.41|193.49|191.29|0
1641544000000|2022-01-07 08:26:40|193.38|191.18|193.38|191.18|193.43|191.23|193.38|191.18|0
1641544010000|2022-01-07 08:26:50|193.49|191.29|193.38|191.18|193.49|191.29|193.38|191.18|0
1641544020000|2022-01-07 08:27:00|193.14|190.94|193.02|190.82|193.14|190.94|193.02|190.82|0
1641544030000|2022-01-07 08:27:10|193.08|190.88|193.14|190.94|193.14|190.94|193.02|190.82|0
1641544040000|2022-01-07 08:27:20|193.02|190.82|192.78|190.58|193.02|190.82|192.78|190.58|0
1641544050000|2022-01-07 08:27:30|192.72|190.52|192.78|190.58|192.78|190.58|192.72|190.52|0
1641544060000|2022-01-07 08:27:40|192.9|190.7|193.02|190.82|193.02|190.82|192.9|190.7|0
1641544070000|2022-01-07 08:27:50|192.96|190.76|192.9|190.7|192.96|190.76|192.9|190.7|0
1641544080000|2022-01-07 08:28:00|192.78|190.58|193.02|190.82|193.02|190.82|192.78|190.58|0
1641544090000|2022-01-07 08:28:10|193.08|190.88|193.02|190.82|193.14|190.94|193.02|190.82|0
1641544100000|2022-01-07 08:28:20|192.96|190.76|192.96|190.76|193.02|190.82|192.96|190.76|0
1641544110000|2022-01-07 08:28:30|192.9|190.7|192.72|190.52|192.9|190.7|192.72|190.52|0
1641544120000|2022-01-07 08:28:40|192.78|190.58|192.54|190.34|192.78|190.58|192.54|190.34|0
1641544130000|2022-01-07 08:28:50|192.43|190.23|192.48|190.28|192.48|190.28|192.43|190.23|0
1641544140000|2022-01-07 08:29:00|192.54|190.34|192.66|190.46|192.66|190.46|192.54|190.34|0
1641544150000|2022-01-07 08:29:10|192.78|190.58|193.02|190.82|193.02|190.82|192.78|190.58|0
1641544160000|2022-01-07 08:29:20|193.08|190.88|193.31|191.11|193.31|191.11|193.08|190.88|0
1641544170000|2022-01-07 08:29:30|193.26|191.06|193.37|191.17|193.37|191.17|193.26|191.06|0
1641544180000|2022-01-07 08:29:40|193.49|191.29|193.61|191.41|193.61|191.41|193.49|191.29|0
1641544190000|2022-01-07 08:29:50|193.49|191.29|193.43|191.23|193.49|191.29|193.43|191.23|0
1641544200000|2022-01-07 08:30:00|193.02|190.82|192.78|190.58|193.02|190.82|192.78|190.58|0
1641544210000|2022-01-07 08:30:10|192.66|190.46|192.66|190.46|192.78|190.58|192.66|190.46|0
1641544220000|2022-01-07 08:30:20|192.43|190.23|192.66|190.46|192.66|190.46|192.43|190.23|0
1641544230000|2022-01-07 08:30:30|192.72|190.52|192.54|190.34|192.72|190.52|192.54|190.34|0
1641544240000|2022-01-07 08:30:40|192.42|190.22|192.31|190.11|192.48|190.28|192.31|190.11|0
1641544250000|2022-01-07 08:30:50|191.95|189.75|191.83|189.63|191.95|189.75|191.83|189.63|0
1641544260000|2022-01-07 08:31:00|191.95|189.75|191.72|189.52|191.95|189.75|191.72|189.52|0
1641544270000|2022-01-07 08:31:10|191.65|189.45|191.71|189.51|191.83|189.63|191.65|189.45|0
1641544280000|2022-01-07 08:31:20|191.6|189.4|191.48|189.28|191.6|189.4|191.48|189.28|0
1641544290000|2022-01-07 08:31:30|191.6|189.4|191.6|189.4|191.71|189.51|191.6|189.4|0
1641544300000|2022-01-07 08:31:40|191.71|189.51|191.71|189.51|191.83|189.63|191.71|189.51|0
1641544310000|2022-01-07 08:31:50|191.83|189.63|191.83|189.63|191.83|189.63|191.83|189.63|0
1641544320000|2022-01-07 08:32:00|191.95|189.75|192.07|189.87|192.19|189.99|191.95|189.75|0
1641544330000|2022-01-07 08:32:10|191.71|189.51|191.71|189.51|191.71|189.51|191.71|189.51|0
1641544340000|2022-01-07 08:32:20|191.48|189.28|191.48|189.28|191.48|189.28|191.48|189.28|0
1641544350000|2022-01-07 08:32:30|191.36|189.16|191.12|188.92|191.36|189.16|191.12|188.92|0
1641544360000|2022-01-07 08:32:40|190.89|188.69|190.65|188.45|190.89|188.69|190.65|188.45|0
1641544370000|2022-01-07 08:32:50|190.77|188.57|190.65|188.45|190.77|188.57|190.53|188.33|0
1641544380000|2022-01-07 08:33:00|190.77|188.57|190.42|188.22|190.77|188.57|190.42|188.22|0
1641544390000|2022-01-07 08:33:10|190.36|188.16|190.3|188.1|190.53|188.33|190.3|188.1|0
1641544400000|2022-01-07 08:33:20|189.95|187.75|189.83|187.63|190.06|187.86|189.83|187.63|0
1641544410000|2022-01-07 08:33:30|189.71|187.51|189.59|187.39|189.71|187.51|189.59|187.39|0
1641544420000|2022-01-07 08:33:40|189.83|187.63|189.59|187.39|189.83|187.63|189.48|187.28|0
1641544430000|2022-01-07 08:33:50|189.71|187.51|189.83|187.63|189.83|187.63|189.59|187.39|0
1641544440000|2022-01-07 08:34:00|189.95|187.75|189.95|187.75|189.95|187.75|189.59|187.39|0
1641544450000|2022-01-07 08:34:10|189.83|187.63|189.95|187.75|189.95|187.75|189.83|187.63|0
1641544460000|2022-01-07 08:34:20|190.3|188.1|190.18|187.98|190.42|188.22|190.18|187.98|0
1641544470000|2022-01-07 08:34:30|190.3|188.1|190.65|188.45|190.65|188.45|190.3|188.1|0
1641544480000|2022-01-07 08:34:40|190.42|188.22|190.42|188.22|190.53|188.33|190.42|188.22|0
1641544490000|2022-01-07 08:34:50|190.65|188.45|190.65|188.45|190.65|188.45|190.65|188.45|0
1641544500000|2022-01-07 08:35:00|190.71|188.51|190.53|188.33|190.71|188.51|190.53|188.33|0
1641544510000|2022-01-07 08:35:10|190.36|188.16|189.95|187.75|190.36|188.16|189.95|187.75|0
1641544520000|2022-01-07 08:35:20|189.83|187.63|189.95|187.75|189.95|187.75|189.71|187.51|0
1641544530000|2022-01-07 08:35:30|190.18|187.98|190.47|188.27|190.47|188.27|190.18|187.98|0
1641544540000|2022-01-07 08:35:40|190.53|188.33|190.35|188.15|190.53|188.33|190.35|188.15|0
1641544550000|2022-01-07 08:35:50|190.42|188.22|190.35|188.15|190.42|188.22|190.3|188.1|0
1641544560000|2022-01-07 08:36:00|190.06|187.86|190.3|188.1|190.3|188.1|190.06|187.86|0
1641544570000|2022-01-07 08:36:10|190.18|187.98|190.18|187.98|190.3|188.1|190.18|187.98|0
1641544590000|2022-01-07 08:36:30|190.12|187.92|190.06|187.86|190.12|187.92|190|187.8|0
1641544600000|2022-01-07 08:36:40|190.18|187.98|190.12|187.92|190.18|187.98|190.06|187.86|0
1641544610000|2022-01-07 08:36:50|190.18|187.98|190.53|188.33|190.53|188.33|190.18|187.98|0
1641544620000|2022-01-07 08:37:00|190.47|188.27|190.53|188.33|190.53|188.33|190.42|188.22|0
1641544630000|2022-01-07 08:37:10|190.42|188.22|190.42|188.22|190.53|188.33|190.42|188.22|0
1641544640000|2022-01-07 08:37:20|190.47|188.27|190.47|188.27|190.53|188.33|190.47|188.27|0
1641544650000|2022-01-07 08:37:30|190.18|187.98|190.06|187.86|190.18|187.98|190.06|187.86|0
1641544660000|2022-01-07 08:37:40|190.3|188.1|190.18|187.98|190.3|188.1|190.18|187.98|0
1641544670000|2022-01-07 08:37:50|190.3|188.1|190.06|187.86|190.3|188.1|190.06|187.86|0
1641544680000|2022-01-07 08:38:00|190.18|187.98|190.3|188.1|190.3|188.1|190.18|187.98|0
1641544690000|2022-01-07 08:38:10|190.53|188.33|190.53|188.33|190.53|188.33|190.53|188.33|0
1641544700000|2022-01-07 08:38:20|190.65|188.45|190.53|188.33|190.65|188.45|190.53|188.33|0
1641544710000|2022-01-07 08:38:30|190.65|188.45|190.65|188.45|190.65|188.45|190.65|188.45|0
1641544720000|2022-01-07 08:38:40|190.53|188.33|190.77|188.57|190.77|188.57|190.53|188.33|0
1641544730000|2022-01-07 08:38:50|190.65|188.45|190.77|188.57|190.77|188.57|190.65|188.45|0
1641544740000|2022-01-07 08:39:00|190.53|188.33|190.53|188.33|190.65|188.45|190.53|188.33|0
1641544750000|2022-01-07 08:39:10|190.41|188.21|190.35|188.15|190.41|188.21|190.35|188.15|0
1641544760000|2022-01-07 08:39:20|190.24|188.04|190.06|187.86|190.24|188.04|190.06|187.86|0
1641544770000|2022-01-07 08:39:30|190.18|187.98|190.41|188.21|190.41|188.21|190.18|187.98|0
1641544780000|2022-01-07 08:39:40|190.53|188.33|190.53|188.33|190.53|188.33|190.41|188.21|0
1641544790000|2022-01-07 08:39:50|190.65|188.45|191|188.8|191|188.8|190.65|188.45|0
1641544800000|2022-01-07 08:40:00|190.88|188.68|190.88|188.68|191|188.8|190.88|188.68|0
1641544810000|2022-01-07 08:40:10|191|188.8|190.77|188.57|191|188.8|190.77|188.57|0
1641544820000|2022-01-07 08:40:20|190.65|188.45|190.71|188.51|190.77|188.57|190.65|188.45|0
1641544830000|2022-01-07 08:40:30|190.53|188.33|190.53|188.33|190.53|188.33|190.41|188.21|0
1641544840000|2022-01-07 08:40:40|190.3|188.1|190.18|187.98|190.41|188.21|190.18|187.98|0
1641544850000|2022-01-07 08:40:50|190.3|188.1|190.3|188.1|190.3|188.1|190.3|188.1|0
1641544860000|2022-01-07 08:41:00|190.18|187.98|190.12|187.92|190.18|187.98|190.12|187.92|0
1641544870000|2022-01-07 08:41:10|190.18|187.98|189.94|187.74|190.18|187.98|189.94|187.74|0
1641544880000|2022-01-07 08:41:20|190|187.8|190.18|187.98|190.18|187.98|190|187.8|0
1641544890000|2022-01-07 08:41:30|190.3|188.1|190.3|188.1|190.3|188.1|190.3|188.1|0
1641544900000|2022-01-07 08:41:40|190.23|188.03|190.65|188.45|190.65|188.45|190.23|188.03|0
1641544910000|2022-01-07 08:41:50|190.53|188.33|190.3|188.1|190.53|188.33|190.3|188.1|0
1641544920000|2022-01-07 08:42:00|190.23|188.03|190.18|187.98|190.23|188.03|190.18|187.98|0
1641544930000|2022-01-07 08:42:10|190.3|188.1|190.18|187.98|190.3|188.1|190.18|187.98|0
1641544940000|2022-01-07 08:42:20|190.3|188.1|189.59|187.39|190.3|188.1|189.24|187.04|0
1641544950000|2022-01-07 08:42:30|189.36|187.16|189.47|187.27|189.59|187.39|189.36|187.16|0
1641544960000|2022-01-07 08:42:40|189.59|187.39|189.59|187.39|189.71|187.51|189.59|187.39|0
1641544970000|2022-01-07 08:42:50|189.65|187.45|189.59|187.39|189.71|187.51|189.59|187.39|0
1641544980000|2022-01-07 08:43:00|189.71|187.51|189.59|187.39|189.71|187.51|189.47|187.27|0
1641544990000|2022-01-07 08:43:10|189.71|187.51|189.59|187.39|189.76|187.56|189.59|187.39|0
1641545000000|2022-01-07 08:43:20|189.36|187.16|189.12|186.92|189.36|187.16|189.12|186.92|0
1641545010000|2022-01-07 08:43:30|189.24|187.04|189.12|186.92|189.24|187.04|189.12|186.92|0
1641545020000|2022-01-07 08:43:40|189.18|186.98|189.12|186.92|189.18|186.98|189.12|186.92|0
1641545030000|2022-01-07 08:43:50|189|186.8|189|186.8|189|186.8|188.89|186.69|0
1641545040000|2022-01-07 08:44:00|189.12|186.92|189.12|186.92|189.12|186.92|189.06|186.86|0
1641545050000|2022-01-07 08:44:10|189|186.8|189.12|186.92|189.47|187.27|189|186.8|0
1641545060000|2022-01-07 08:44:20|189.06|186.86|189.06|186.86|189.12|186.92|189.06|186.86|0
1641545070000|2022-01-07 08:44:30|189|186.8|189.24|187.04|189.24|187.04|188.89|186.69|0
1641545080000|2022-01-07 08:44:40|189.47|187.27|189.35|187.15|189.47|187.27|189.35|187.15|0
1641545090000|2022-01-07 08:44:50|189.24|187.04|189.12|186.92|189.24|187.04|189.12|186.92|0
1641545100000|2022-01-07 08:45:00|189.35|187.15|189.24|187.04|189.35|187.15|189.12|186.92|0
1641545110000|2022-01-07 08:45:10|189.12|186.92|189.12|186.92|189.18|186.98|189.12|186.92|0
1641545120000|2022-01-07 08:45:20|189.24|187.04|189.18|186.98|189.24|187.04|189.18|186.98|0
1641545130000|2022-01-07 08:45:30|189.47|187.27|189.47|187.27|189.53|187.33|189.47|187.27|0
1641545140000|2022-01-07 08:45:40|189.71|187.51|189.59|187.39|189.71|187.51|189.59|187.39|0
1641545150000|2022-01-07 08:45:50|189.71|187.51|189.94|187.74|189.94|187.74|189.71|187.51|0
1641545160000|2022-01-07 08:46:00|189.76|187.56|189.64|187.44|189.76|187.56|189.64|187.44|0
1641545170000|2022-01-07 08:46:10|189.59|187.39|189.59|187.39|189.59|187.39|189.53|187.33|0
1641545180000|2022-01-07 08:46:20|189.35|187.15|189.35|187.15|189.35|187.15|189.35|187.15|0
1641545190000|2022-01-07 08:46:30|189.47|187.27|189.47|187.27|189.47|187.27|189.35|187.15|0
1641545200000|2022-01-07 08:46:40|189.41|187.21|189.47|187.27|189.47|187.27|189.41|187.21|0
1641545210000|2022-01-07 08:46:50|189.35|187.15|189.24|187.04|189.35|187.15|189.24|187.04|0
1641545220000|2022-01-07 08:47:00|189.12|186.92|189.24|187.04|189.24|187.04|189.12|186.92|0
1641545230000|2022-01-07 08:47:10|189.35|187.15|189.35|187.15|189.35|187.15|189.35|187.15|0
1641545240000|2022-01-07 08:47:20|189.24|187.04|189.35|187.15|189.35|187.15|189.24|187.04|0
1641545250000|2022-01-07 08:47:30|189.24|187.04|189.59|187.39|189.59|187.39|189.24|187.04|0
1641545260000|2022-01-07 08:47:40|189.53|187.33|189.71|187.51|189.71|187.51|189.53|187.33|0
1641545270000|2022-01-07 08:47:50|189.59|187.39|189.59|187.39|189.7|187.5|189.59|187.39|0
1641545280000|2022-01-07 08:48:00|189.64|187.44|189.82|187.62|189.82|187.62|189.64|187.44|0
1641545290000|2022-01-07 08:48:10|189.76|187.56|189.7|187.5|189.82|187.62|189.7|187.5|0
1641545300000|2022-01-07 08:48:20|189.59|187.39|189.59|187.39|189.59|187.39|189.59|187.39|0
1641545310000|2022-01-07 08:48:30|189.47|187.27|189.47|187.27|189.47|187.27|189.47|187.27|0
1641545320000|2022-01-07 08:48:40|189.59|187.39|189.7|187.5|189.7|187.5|189.59|187.39|0
1641545330000|2022-01-07 08:48:50|189.59|187.39|189.35|187.15|189.59|187.39|189.35|187.15|0
1641545340000|2022-01-07 08:49:00|189.24|187.04|189.12|186.92|189.24|187.04|189.12|186.92|0
1641545350000|2022-01-07 08:49:10|189|186.8|189.17|186.97|189.17|186.97|189|186.8|0
1641545360000|2022-01-07 08:49:20|189.24|187.04|189.06|186.86|189.24|187.04|189.06|186.86|0
1641545370000|2022-01-07 08:49:30|189.12|186.92|188.88|186.68|189.12|186.92|188.88|186.68|0
1641545380000|2022-01-07 08:49:40|189|186.8|189.12|186.92|189.12|186.92|189|186.8|0
1641545390000|2022-01-07 08:49:50|189.17|186.97|189|186.8|189.17|186.97|189|186.8|0
1641545400000|2022-01-07 08:50:00|189.06|186.86|189|186.8|189.06|186.86|189|186.8|0
1641545410000|2022-01-07 08:50:10|189.12|186.92|189.59|187.39|189.59|187.39|189.12|186.92|0
1641545420000|2022-01-07 08:50:20|189.35|187.15|189.7|187.5|189.7|187.5|189.35|187.15|0
1641545430000|2022-01-07 08:50:30|189.59|187.39|189.47|187.27|189.59|187.39|189.47|187.27|0
1641545440000|2022-01-07 08:50:40|189.59|187.39|189.7|187.5|189.7|187.5|189.59|187.39|0
1641545450000|2022-01-07 08:50:50|189.82|187.62|189.94|187.74|189.94|187.74|189.82|187.62|0
1641545460000|2022-01-07 08:51:00|190.06|187.86|190.17|187.97|190.17|187.97|190.06|187.86|0
1641545470000|2022-01-07 08:51:10|190.06|187.86|190.11|187.91|190.17|187.97|190.06|187.86|0
1641545480000|2022-01-07 08:51:20|190.17|187.97|190.29|188.09|190.29|188.09|190.17|187.97|0
1641545490000|2022-01-07 08:51:30|190.41|188.21|190.41|188.21|190.41|188.21|190.41|188.21|0
1641545500000|2022-01-07 08:51:40|190.29|188.09|190.17|187.97|190.29|188.09|190.17|187.97|0
1641545510000|2022-01-07 08:51:50|190.06|187.86|189.82|187.62|190.06|187.86|189.76|187.56|0
1641545520000|2022-01-07 08:52:00|189.7|187.5|189.88|187.68|189.88|187.68|189.7|187.5|0
1641545530000|2022-01-07 08:52:10|189.82|187.62|189.94|187.74|189.94|187.74|189.82|187.62|0
1641545540000|2022-01-07 08:52:20|190.17|187.97|190.06|187.86|190.17|187.97|189.94|187.74|0
1641545550000|2022-01-07 08:52:30|190.17|187.97|190.17|187.97|190.17|187.97|190.06|187.86|0
1641545560000|2022-01-07 08:52:40|190.11|187.91|189.7|187.5|190.11|187.91|189.7|187.5|0
1641545570000|2022-01-07 08:52:50|189.82|187.62|189.7|187.5|189.82|187.62|189.7|187.5|0
1641545580000|2022-01-07 08:53:00|189.76|187.56|189.99|187.79|190.05|187.85|189.76|187.56|0
1641545590000|2022-01-07 08:53:10|190.29|188.09|190.11|187.91|190.29|188.09|190.11|187.91|0
1641545600000|2022-01-07 08:53:20|190.17|187.97|190.11|187.91|190.17|187.97|190.11|187.91|0
1641545610000|2022-01-07 08:53:30|190.17|187.97|190.11|187.91|190.17|187.97|190.05|187.85|0
1641545620000|2022-01-07 08:53:40|190.29|188.09|190.05|187.85|190.29|188.09|190.05|187.85|0
1641545640000|2022-01-07 08:54:00|189.99|187.79|189.82|187.62|189.99|187.79|189.82|187.62|0
1641545650000|2022-01-07 08:54:10|189.7|187.5|189.58|187.38|189.7|187.5|189.58|187.38|0
1641545660000|2022-01-07 08:54:20|189.47|187.27|189.7|187.5|189.7|187.5|189.47|187.27|0
1641545670000|2022-01-07 08:54:30|189.82|187.62|189.82|187.62|189.82|187.62|189.82|187.62|0
1641545680000|2022-01-07 08:54:40|189.58|187.38|189.64|187.44|189.7|187.5|189.58|187.38|0
1641545690000|2022-01-07 08:54:50|189.7|187.5|189.7|187.5|189.7|187.5|189.58|187.38|0
1641545700000|2022-01-07 08:55:00|189.58|187.38|189.52|187.32|189.58|187.38|189.52|187.32|0
1641545710000|2022-01-07 08:55:10|189.47|187.27|189.58|187.38|189.58|187.38|189.47|187.27|0
1641545720000|2022-01-07 08:55:20|189.64|187.44|189.82|187.62|189.82|187.62|189.64|187.44|0
1641545730000|2022-01-07 08:55:30|190.05|187.85|190.11|187.91|190.11|187.91|189.99|187.79|0
1641545740000|2022-01-07 08:55:40|190.17|187.97|190.29|188.09|190.29|188.09|190.17|187.97|0
1641545750000|2022-01-07 08:55:50|190.17|187.97|190.17|187.97|190.17|187.97|190.17|187.97|0
1641545760000|2022-01-07 08:56:00|190.29|188.09|190.29|188.09|190.29|188.09|190.29|188.09|0
1641545770000|2022-01-07 08:56:10|190.17|187.97|190.17|187.97|190.17|187.97|190.05|187.85|0
1641545780000|2022-01-07 08:56:20|190.29|188.09|190.29|188.09|190.41|188.21|190.29|188.09|0
1641545790000|2022-01-07 08:56:30|190.34|188.14|190.34|188.14|190.34|188.14|190.34|188.14|0
1641545800000|2022-01-07 08:56:40|190.29|188.09|190.29|188.09|190.29|188.09|190.29|188.09|0
1641545810000|2022-01-07 08:56:50|190.41|188.21|190.29|188.09|190.52|188.32|190.29|188.09|0
1641545820000|2022-01-07 08:57:00|190.41|188.21|190.52|188.32|190.52|188.32|190.41|188.21|0
1641545830000|2022-01-07 08:57:10|190.64|188.44|190.52|188.32|190.64|188.44|190.52|188.32|0
1641545840000|2022-01-07 08:57:20|190.76|188.56|191.23|189.03|191.23|189.03|190.76|188.56|0
1641545850000|2022-01-07 08:57:30|191.35|189.15|191.11|188.91|191.35|189.15|191.11|188.91|0
1641545860000|2022-01-07 08:57:40|191.23|189.03|191.23|189.03|191.29|189.09|191.23|189.03|0
1641545870000|2022-01-07 08:57:50|191.11|188.91|191.23|189.03|191.23|189.03|191.11|188.91|0
1641545880000|2022-01-07 08:58:00|191.11|188.91|191.35|189.15|191.35|189.15|191.11|188.91|0
1641545890000|2022-01-07 08:58:10|191.4|189.2|191.4|189.2|191.4|189.2|191.35|189.15|0
1641545900000|2022-01-07 08:58:20|191.35|189.15|191.11|188.91|191.35|189.15|191.11|188.91|0
1641545910000|2022-01-07 08:58:30|191.17|188.97|191.23|189.03|191.23|189.03|191.11|188.91|0
1641545920000|2022-01-07 08:58:40|191.11|188.91|191.11|188.91|191.23|189.03|191.11|188.91|0
1641545930000|2022-01-07 08:58:50|190.99|188.79|190.99|188.79|190.99|188.79|190.88|188.68|0
1641545940000|2022-01-07 08:59:00|190.93|188.73|190.99|188.79|190.99|188.79|190.88|188.68|0
1641545950000|2022-01-07 08:59:10|190.93|188.73|190.88|188.68|190.99|188.79|190.88|188.68|0
1641545960000|2022-01-07 08:59:20|190.7|188.5|190.7|188.5|190.7|188.5|190.7|188.5|0
1641545970000|2022-01-07 08:59:30|190.52|188.32|190.4|188.2|190.52|188.32|190.4|188.2|0
1641545980000|2022-01-07 08:59:40|190.52|188.32|190.4|188.2|190.52|188.32|190.4|188.2|0
1641545990000|2022-01-07 08:59:50|190.34|188.14|190.4|188.2|190.4|188.2|190.34|188.14|0
1641546000000|2022-01-07 09:00:00|190.23|188.03|190.29|188.09|190.34|188.14|190.23|188.03|0
1641546010000|2022-01-07 09:00:10|190.17|187.97|190.05|187.85|190.17|187.97|190.05|187.85|0
1641546020000|2022-01-07 09:00:20|190.17|187.97|190.29|188.09|190.4|188.2|190.17|187.97|0
1641546030000|2022-01-07 09:00:30|190.05|187.85|189.58|187.38|190.05|187.85|189.58|187.38|0
1641546040000|2022-01-07 09:00:40|189.46|187.26|189.58|187.38|189.58|187.38|189.46|187.26|0
1641546050000|2022-01-07 09:00:50|189.46|187.26|189.46|187.26|189.46|187.26|189.46|187.26|0
1641546060000|2022-01-07 09:01:00|189.93|187.73|189.93|187.73|190.05|187.85|189.87|187.67|0
1641546070000|2022-01-07 09:01:10|189.82|187.62|190.29|188.09|190.29|188.09|189.82|187.62|0
1641546080000|2022-01-07 09:01:20|190.17|187.97|190.11|187.91|190.17|187.97|190.05|187.85|0
1641546090000|2022-01-07 09:01:30|189.93|187.73|190.17|187.97|190.17|187.97|189.93|187.73|0
1641546100000|2022-01-07 09:01:40|190.05|187.85|190.05|187.85|190.05|187.85|190.05|187.85|0
1641546110000|2022-01-07 09:01:50|190.11|187.91|189.93|187.73|190.11|187.91|189.93|187.73|0
1641546120000|2022-01-07 09:02:00|189.7|187.5|189.82|187.62|189.82|187.62|189.7|187.5|0
1641546130000|2022-01-07 09:02:10|189.7|187.5|189.4|187.2|189.7|187.5|189.4|187.2|0
1641546140000|2022-01-07 09:02:20|189.46|187.26|189.82|187.62|189.82|187.62|189.46|187.26|0
1641546150000|2022-01-07 09:02:30|189.87|187.67|189.82|187.62|189.87|187.67|189.82|187.62|0
1641546160000|2022-01-07 09:02:40|189.93|187.73|189.99|187.79|190.17|187.97|189.93|187.73|0
1641546170000|2022-01-07 09:02:50|190.05|187.85|189.93|187.73|190.4|188.2|189.93|187.73|0
1641546180000|2022-01-07 09:03:00|190.05|187.85|190.17|187.97|190.17|187.97|190.05|187.85|0
1641546190000|2022-01-07 09:03:10|190.29|188.09|190.64|188.44|190.64|188.44|190.29|188.09|0
1641546200000|2022-01-07 09:03:20|190.52|188.32|190.46|188.26|190.52|188.32|190.4|188.2|0
1641546210000|2022-01-07 09:03:30|190.52|188.32|190.52|188.32|190.58|188.38|190.52|188.32|0
1641546220000|2022-01-07 09:03:40|190.4|188.2|190.17|187.97|190.4|188.2|190.17|187.97|0
1641546230000|2022-01-07 09:03:50|190.28|188.08|190.28|188.08|190.28|188.08|190.28|188.08|0
1641546240000|2022-01-07 09:04:00|190.4|188.2|190.52|188.32|190.52|188.32|190.4|188.2|0
1641546250000|2022-01-07 09:04:10|190.58|188.38|190.58|188.38|190.64|188.44|190.52|188.32|0
1641546260000|2022-01-07 09:04:20|190.52|188.32|190.52|188.32|190.52|188.32|190.52|188.32|0
1641546270000|2022-01-07 09:04:30|190.4|188.2|190.4|188.2|190.4|188.2|190.4|188.2|0
1641546280000|2022-01-07 09:04:40|190.46|188.26|190.34|188.14|190.46|188.26|190.34|188.14|0
1641546290000|2022-01-07 09:04:50|190.4|188.2|190.34|188.14|190.4|188.2|190.28|188.08|0
1641546300000|2022-01-07 09:05:00|190.28|188.08|190.64|188.44|190.64|188.44|190.22|188.02|0
1641546310000|2022-01-07 09:05:10|190.58|188.38|190.52|188.32|190.64|188.44|190.52|188.32|0
1641546320000|2022-01-07 09:05:20|190.4|188.2|190.28|188.08|190.4|188.2|190.28|188.08|0
1641546330000|2022-01-07 09:05:30|190.4|188.2|190.4|188.2|190.46|188.26|190.4|188.2|0
1641546340000|2022-01-07 09:05:40|190.52|188.32|190.87|188.67|190.87|188.67|190.52|188.32|0
1641546350000|2022-01-07 09:05:50|190.75|188.55|190.87|188.67|190.87|188.67|190.75|188.55|0
1641546360000|2022-01-07 09:06:00|190.75|188.55|190.52|188.32|190.75|188.55|190.52|188.32|0
1641546370000|2022-01-07 09:06:10|190.64|188.44|190.69|188.49|190.69|188.49|190.52|188.32|0
1641546380000|2022-01-07 09:06:20|190.75|188.55|190.87|188.67|190.87|188.67|190.75|188.55|0
1641546390000|2022-01-07 09:06:30|190.75|188.55|190.75|188.55|190.87|188.67|190.75|188.55|0
1641546400000|2022-01-07 09:06:40|190.87|188.67|190.87|188.67|190.87|188.67|190.75|188.55|0
1641546410000|2022-01-07 09:06:50|190.75|188.55|190.75|188.55|190.87|188.67|190.75|188.55|0
1641546420000|2022-01-07 09:07:00|190.52|188.32|190.17|187.97|190.52|188.32|190.17|187.97|0
1641546430000|2022-01-07 09:07:10|190.05|187.85|189.93|187.73|190.05|187.85|189.93|187.73|0
1641546440000|2022-01-07 09:07:20|189.87|187.67|190.05|187.85|190.05|187.85|189.87|187.67|0
1641546450000|2022-01-07 09:07:30|189.81|187.61|189.93|187.73|189.93|187.73|189.81|187.61|0
1641546460000|2022-01-07 09:07:40|190.17|187.97|189.93|187.73|190.17|187.97|189.93|187.73|0
1641546470000|2022-01-07 09:07:50|190.17|187.97|190.22|188.02|190.22|188.02|190.17|187.97|0
1641546480000|2022-01-07 09:08:00|190.28|188.08|190.4|188.2|190.4|188.2|190.28|188.08|0
1641546490000|2022-01-07 09:08:10|190.52|188.32|190.75|188.55|190.75|188.55|190.52|188.32|0
1641546500000|2022-01-07 09:08:20|190.87|188.67|190.87|188.67|190.87|188.67|190.81|188.61|0
1641546510000|2022-01-07 09:08:30|190.75|188.55|190.57|188.37|190.75|188.55|190.52|188.32|0
1641546520000|2022-01-07 09:08:40|190.64|188.44|190.4|188.2|190.64|188.44|190.4|188.2|0
1641546530000|2022-01-07 09:08:50|190.52|188.32|190.64|188.44|190.64|188.44|190.52|188.32|0
1641546540000|2022-01-07 09:09:00|190.87|188.67|190.75|188.55|190.87|188.67|190.75|188.55|0
1641546550000|2022-01-07 09:09:10|190.87|188.67|190.87|188.67|190.87|188.67|190.81|188.61|0
1641546560000|2022-01-07 09:09:20|190.75|188.55|190.93|188.73|190.99|188.79|190.75|188.55|0
1641546570000|2022-01-07 09:09:30|191.11|188.91|191.34|189.14|191.34|189.14|191.11|188.91|0
1641546580000|2022-01-07 09:09:40|191.46|189.26|191.46|189.26|191.46|189.26|191.46|189.26|0
1641546590000|2022-01-07 09:09:50|191.7|189.5|191.81|189.61|191.81|189.61|191.7|189.5|0
1641546600000|2022-01-07 09:10:00|191.93|189.73|191.81|189.61|191.93|189.73|191.81|189.61|0
1641546610000|2022-01-07 09:10:10|191.7|189.5|191.93|189.73|191.93|189.73|191.7|189.5|0
1641546620000|2022-01-07 09:10:20|192.05|189.85|192.05|189.85|192.05|189.85|191.93|189.73|0
1641546630000|2022-01-07 09:10:30|192.17|189.97|192.41|190.21|192.41|190.21|192.17|189.97|0
1641546640000|2022-01-07 09:10:40|192.64|190.44|192.82|190.62|192.82|190.62|192.64|190.44|0
1641546650000|2022-01-07 09:10:50|192.88|190.68|192.88|190.68|192.88|190.68|192.76|190.56|0
1641546660000|2022-01-07 09:11:00|193|190.8|193|190.8|193|190.8|192.94|190.74|0
1641546670000|2022-01-07 09:11:10|193.06|190.86|192.88|190.68|193.06|190.86|192.88|190.68|0
1641546680000|2022-01-07 09:11:20|193|190.8|193.12|190.92|193.12|190.92|193|190.8|0
1641546690000|2022-01-07 09:11:30|193.35|191.15|193.47|191.27|193.59|191.39|193.35|191.15|0
1641546700000|2022-01-07 09:11:40|193.59|191.39|193.47|191.27|193.59|191.39|193.47|191.27|0
1641546710000|2022-01-07 09:11:50|193.59|191.39|193.35|191.15|193.59|191.39|193.35|191.15|0
1641546720000|2022-01-07 09:12:00|193.24|191.04|193.24|191.04|193.24|191.04|193.24|191.04|0
1641546730000|2022-01-07 09:12:10|193.35|191.15|193.47|191.27|193.47|191.27|193.35|191.15|0
1641546740000|2022-01-07 09:12:20|193.59|191.39|193.47|191.27|193.59|191.39|193.47|191.27|0
1641546750000|2022-01-07 09:12:30|193.35|191.15|193.12|190.92|193.41|191.21|193|190.8|0
1641546760000|2022-01-07 09:12:40|193|190.8|192.88|190.68|193|190.8|192.88|190.68|0
1641546770000|2022-01-07 09:12:50|193|190.8|193.12|190.92|193.12|190.92|193|190.8|0
1641546780000|2022-01-07 09:13:00|193.17|190.97|193.29|191.09|193.29|191.09|193.17|190.97|0
1641546790000|2022-01-07 09:13:10|193.35|191.15|193.41|191.21|193.47|191.27|193.35|191.15|0
1641546800000|2022-01-07 09:13:20|193.47|191.27|193.47|191.27|193.53|191.33|193.47|191.27|0
1641546810000|2022-01-07 09:13:30|193.35|191.15|193.12|190.92|193.35|191.15|193.12|190.92|0
1641546820000|2022-01-07 09:13:40|193.23|191.03|193.35|191.15|193.35|191.15|193.23|191.03|0
1641546830000|2022-01-07 09:13:50|193.47|191.27|193.59|191.39|193.71|191.51|193.47|191.27|0
1641546840000|2022-01-07 09:14:00|193.47|191.27|193.59|191.39|193.59|191.39|193.47|191.27|0
1641546850000|2022-01-07 09:14:10|193.71|191.51|193.47|191.27|193.71|191.51|193.47|191.27|0
1641546860000|2022-01-07 09:14:20|193.35|191.15|193.47|191.27|193.47|191.27|193.35|191.15|0
1641546870000|2022-01-07 09:14:30|193.35|191.15|193.35|191.15|193.35|191.15|193.35|191.15|0
1641546880000|2022-01-07 09:14:40|193.23|191.03|193.41|191.21|193.41|191.21|193.23|191.03|0
1641546890000|2022-01-07 09:14:50|193.47|191.27|193.47|191.27|193.47|191.27|193.35|191.15|0
1641546900000|2022-01-07 09:15:00|193.59|191.39|193.59|191.39|193.59|191.39|193.47|191.27|0
1641546910000|2022-01-07 09:15:10|193.71|191.51|193.71|191.51|193.71|191.51|193.59|191.39|0
1641546920000|2022-01-07 09:15:20|193.59|191.39|193.47|191.27|193.59|191.39|193.47|191.27|0
1641546930000|2022-01-07 09:15:30|193.35|191.15|193.47|191.27|193.47|191.27|193.35|191.15|0
1641546940000|2022-01-07 09:15:40|193.29|191.09|193.11|190.91|193.29|191.09|193.11|190.91|0
1641546950000|2022-01-07 09:15:50|193|190.8|193|190.8|193|190.8|193|190.8|0
1641546960000|2022-01-07 09:16:00|193.05|190.85|193|190.8|193.11|190.91|193|190.8|0
1641546970000|2022-01-07 09:16:10|193.11|190.91|193.05|190.85|193.11|190.91|193.05|190.85|0
1641546980000|2022-01-07 09:16:20|193|190.8|193.23|191.03|193.23|191.03|193|190.8|0
1641546990000|2022-01-07 09:16:30|193.35|191.15|193.11|190.91|193.35|191.15|193.11|190.91|0
1641547000000|2022-01-07 09:16:40|193|190.8|193.23|191.03|193.23|191.03|193|190.8|0
1641547010000|2022-01-07 09:16:50|193.11|190.91|192.93|190.73|193.11|190.91|192.93|190.73|0
1641547020000|2022-01-07 09:17:00|192.88|190.68|192.64|190.44|192.88|190.68|192.52|190.32|0
1641547030000|2022-01-07 09:17:10|192.76|190.56|192.76|190.56|192.76|190.56|192.76|190.56|0
1641547040000|2022-01-07 09:17:20|192.88|190.68|193|190.8|193|190.8|192.88|190.68|0
1641547050000|2022-01-07 09:17:30|193.05|190.85|193.11|190.91|193.11|190.91|193.05|190.85|0
1641547060000|2022-01-07 09:17:40|193.05|190.85|192.99|190.79|193.05|190.85|192.99|190.79|0
1641547070000|2022-01-07 09:17:50|192.88|190.68|192.99|190.79|192.99|190.79|192.88|190.68|0
1641547080000|2022-01-07 09:18:00|193.11|190.91|193.23|191.03|193.47|191.27|193.11|190.91|0
1641547090000|2022-01-07 09:18:10|192.99|190.79|193.11|190.91|193.23|191.03|192.99|190.79|0
1641547100000|2022-01-07 09:18:20|192.88|190.68|192.64|190.44|192.88|190.68|192.64|190.44|0
1641547110000|2022-01-07 09:18:30|192.76|190.56|192.64|190.44|192.76|190.56|192.64|190.44|0
1641547120000|2022-01-07 09:18:40|192.76|190.56|192.64|190.44|192.76|190.56|192.64|190.44|0
1641547130000|2022-01-07 09:18:50|192.52|190.32|192.64|190.44|192.64|190.44|192.52|190.32|0
1641547140000|2022-01-07 09:19:00|192.76|190.56|192.64|190.44|192.76|190.56|192.64|190.44|0
1641547150000|2022-01-07 09:19:10|192.76|190.56|192.76|190.56|192.76|190.56|192.64|190.44|0
1641547160000|2022-01-07 09:19:20|192.93|190.73|192.88|190.68|192.99|190.79|192.88|190.68|0
1641547170000|2022-01-07 09:19:30|192.81|190.61|192.81|190.61|192.81|190.61|192.76|190.56|0
1641547180000|2022-01-07 09:19:40|192.99|190.79|193.11|190.91|193.11|190.91|192.99|190.79|0
1641547190000|2022-01-07 09:19:50|193.17|190.97|193.11|190.91|193.23|191.03|193.11|190.91|0
1641547200000|2022-01-07 09:20:00|193.23|191.03|193.47|191.27|193.47|191.27|193.23|191.03|0
1641547210000|2022-01-07 09:20:10|193.59|191.39|193.59|191.39|193.71|191.51|193.59|191.39|0
1641547220000|2022-01-07 09:20:20|193.47|191.27|193.47|191.27|193.47|191.27|193.41|191.21|0
1641547230000|2022-01-07 09:20:30|193.59|191.39|193.83|191.63|193.83|191.63|193.47|191.27|0
1641547240000|2022-01-07 09:20:40|193.71|191.51|193.83|191.63|193.83|191.63|193.71|191.51|0
1641547250000|2022-01-07 09:20:50|193.71|191.51|193.82|191.62|193.82|191.62|193.71|191.51|0
1641547260000|2022-01-07 09:21:00|193.47|191.27|193.59|191.39|193.59|191.39|193.47|191.27|0
1641547270000|2022-01-07 09:21:10|193.35|191.15|193.23|191.03|193.35|191.15|193.23|191.03|0
1641547280000|2022-01-07 09:21:20|193.35|191.15|193.47|191.27|193.47|191.27|193.35|191.15|0
1641547290000|2022-01-07 09:21:30|193.59|191.39|193.82|191.62|193.82|191.62|193.59|191.39|0
1641547300000|2022-01-07 09:21:40|193.59|191.39|193.59|191.39|193.64|191.44|193.59|191.39|0
1641547310000|2022-01-07 09:21:50|193.71|191.51|193.82|191.62|193.82|191.62|193.71|191.51|0
1641547320000|2022-01-07 09:22:00|193.71|191.51|193.71|191.51|193.82|191.62|193.71|191.51|0
1641547330000|2022-01-07 09:22:10|193.76|191.56|193.64|191.44|193.82|191.62|193.64|191.44|0
1641547340000|2022-01-07 09:22:20|193.71|191.51|193.71|191.51|193.76|191.56|193.71|191.51|0
1641547350000|2022-01-07 09:22:30|193.76|191.56|193.94|191.74|193.94|191.74|193.76|191.56|0
1641547360000|2022-01-07 09:22:40|193.82|191.62|193.82|191.62|193.82|191.62|193.82|191.62|0
1641547370000|2022-01-07 09:22:50|193.94|191.74|193.71|191.51|193.94|191.74|193.71|191.51|0
1641547380000|2022-01-07 09:23:00|193.82|191.62|193.7|191.5|193.82|191.62|193.59|191.39|0
1641547390000|2022-01-07 09:23:10|193.59|191.39|193.59|191.39|193.59|191.39|193.59|191.39|0
1641547400000|2022-01-07 09:23:20|193.7|191.5|193.76|191.56|193.76|191.56|193.7|191.5|0
1641547410000|2022-01-07 09:23:30|193.7|191.5|193.23|191.03|193.7|191.5|193.23|191.03|0
1641547420000|2022-01-07 09:23:40|193.35|191.15|193.47|191.27|193.47|191.27|193.35|191.15|0
1641547430000|2022-01-07 09:23:50|193.35|191.15|193.47|191.27|193.47|191.27|193.35|191.15|0
1641547440000|2022-01-07 09:24:00|193.52|191.32|193.7|191.5|193.7|191.5|193.52|191.32|0
1641547450000|2022-01-07 09:24:10|193.82|191.62|193.88|191.68|193.94|191.74|193.82|191.62|0
1641547460000|2022-01-07 09:24:20|193.94|191.74|193.82|191.62|193.94|191.74|193.82|191.62|0
1641547480000|2022-01-07 09:24:40|193.88|191.68|193.82|191.62|193.88|191.68|193.82|191.62|0
1641547490000|2022-01-07 09:24:50|193.94|191.74|193.94|191.74|193.94|191.74|193.94|191.74|0
1641547500000|2022-01-07 09:25:00|193.76|191.56|194.06|191.86|194.06|191.86|193.76|191.56|0
1641547510000|2022-01-07 09:25:10|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1641547520000|2022-01-07 09:25:20|194.06|191.86|194.06|191.86|194.06|191.86|193.94|191.74|0
1641547530000|2022-01-07 09:25:30|194.18|191.98|194.18|191.98|194.18|191.98|194.06|191.86|0
1641547540000|2022-01-07 09:25:40|194.3|192.1|194.3|192.1|194.3|192.1|194.18|191.98|0
1641547550000|2022-01-07 09:25:50|194.42|192.22|194.18|191.98|194.42|192.22|194.18|191.98|0
1641547560000|2022-01-07 09:26:00|194.3|192.1|194.89|192.69|194.89|192.69|194.3|192.1|0
1641547570000|2022-01-07 09:26:10|194.95|192.75|195.25|193.05|195.25|193.05|194.95|192.75|0
1641547580000|2022-01-07 09:26:20|195.13|192.93|195.13|192.93|195.25|193.05|195.13|192.93|0
1641547590000|2022-01-07 09:26:30|195.01|192.81|195.37|193.17|195.37|193.17|195.01|192.81|0
1641547600000|2022-01-07 09:26:40|195.25|193.05|195.49|193.29|195.49|193.29|195.25|193.05|0
1641547610000|2022-01-07 09:26:50|195.73|193.53|195.61|193.41|195.73|193.53|195.61|193.41|0
1641547620000|2022-01-07 09:27:00|195.37|193.17|195.49|193.29|195.49|193.29|195.37|193.17|0
1641547630000|2022-01-07 09:27:10|195.43|193.23|195.19|192.99|195.43|193.23|195.19|192.99|0
1641547640000|2022-01-07 09:27:20|195.25|193.05|195.13|192.93|195.25|193.05|195.13|192.93|0
1641547650000|2022-01-07 09:27:30|195.01|192.81|195.25|193.05|195.25|193.05|195.01|192.81|0
1641547660000|2022-01-07 09:27:40|195.13|192.93|195.25|193.05|195.25|193.05|195.13|192.93|0
1641547670000|2022-01-07 09:27:50|195.13|192.93|195.25|193.05|195.25|193.05|195.13|192.93|0
1641547680000|2022-01-07 09:28:00|195.31|193.11|195.49|193.29|195.49|193.29|195.31|193.11|0
1641547690000|2022-01-07 09:28:10|195.61|193.41|195.61|193.41|195.61|193.41|195.49|193.29|0
1641547700000|2022-01-07 09:28:20|195.73|193.53|195.61|193.41|195.73|193.53|195.61|193.41|0
1641547710000|2022-01-07 09:28:30|195.49|193.29|195.55|193.35|195.55|193.35|195.49|193.29|0
1641547720000|2022-01-07 09:28:40|195.61|193.41|195.49|193.29|195.61|193.41|195.49|193.29|0
1641547730000|2022-01-07 09:28:50|195.55|193.35|195.61|193.41|195.61|193.41|195.49|193.29|0
1641547740000|2022-01-07 09:29:00|195.49|193.29|195.49|193.29|195.49|193.29|195.49|193.29|0
1641547750000|2022-01-07 09:29:10|195.61|193.41|195.61|193.41|195.61|193.41|195.49|193.29|0
1641547760000|2022-01-07 09:29:20|195.49|193.29|195.37|193.17|195.49|193.29|195.37|193.17|0
1641547770000|2022-01-07 09:29:30|195.13|192.93|195.01|192.81|195.25|193.05|195.01|192.81|0
1641547780000|2022-01-07 09:29:40|195.13|192.93|195.07|192.87|195.13|192.93|195.01|192.81|0
1641547790000|2022-01-07 09:29:50|195.13|192.93|194.89|192.69|195.13|192.93|194.89|192.69|0
1641547800000|2022-01-07 09:30:00|195.01|192.81|195.13|192.93|195.13|192.93|195.01|192.81|0
1641547810000|2022-01-07 09:30:10|195.01|192.81|195.13|192.93|195.13|192.93|195.01|192.81|0
1641547820000|2022-01-07 09:30:20|195.19|192.99|195.13|192.93|195.25|193.05|195.13|192.93|0
1641547830000|2022-01-07 09:30:30|195.01|192.81|195.01|192.81|195.01|192.81|195.01|192.81|0
1641547840000|2022-01-07 09:30:40|194.89|192.69|194.95|192.75|194.95|192.75|194.89|192.69|0
1641547850000|2022-01-07 09:30:50|195.01|192.81|195.25|193.05|195.25|193.05|195.01|192.81|0
1641547860000|2022-01-07 09:31:00|195.13|192.93|195.25|193.05|195.25|193.05|195.13|192.93|0
1641547870000|2022-01-07 09:31:10|195.13|192.93|195.19|192.99|195.19|192.99|195.13|192.93|0
1641547880000|2022-01-07 09:31:20|195.37|193.17|195.19|192.99|195.37|193.17|195.19|192.99|0
1641547890000|2022-01-07 09:31:30|195.49|193.29|195.43|193.23|195.49|193.29|195.37|193.17|0
1641547900000|2022-01-07 09:31:40|195.37|193.17|195.49|193.29|195.49|193.29|195.37|193.17|0
1641547910000|2022-01-07 09:31:50|195.37|193.17|195.49|193.29|195.49|193.29|195.37|193.17|0
1641547920000|2022-01-07 09:32:00|195.37|193.17|195.49|193.29|195.49|193.29|195.37|193.17|0
1641547930000|2022-01-07 09:32:10|195.37|193.17|195.43|193.23|195.49|193.29|195.37|193.17|0
1641547940000|2022-01-07 09:32:20|195.37|193.17|195.49|193.29|195.49|193.29|195.37|193.17|0
1641547950000|2022-01-07 09:32:30|195.37|193.17|195.49|193.29|195.49|193.29|195.37|193.17|0
1641547960000|2022-01-07 09:32:40|195.43|193.23|195.43|193.23|195.43|193.23|195.43|193.23|0
1641547970000|2022-01-07 09:32:50|195.49|193.29|195.37|193.17|195.49|193.29|195.37|193.17|0
1641547980000|2022-01-07 09:33:00|195.61|193.41|195.37|193.17|195.61|193.41|195.37|193.17|0
1641548000000|2022-01-07 09:33:20|195.49|193.29|195.49|193.29|195.49|193.29|195.49|193.29|0
1641548010000|2022-01-07 09:33:30|195.61|193.41|195.85|193.65|195.85|193.65|195.61|193.41|0
1641548020000|2022-01-07 09:33:40|196.09|193.89|196.09|193.89|196.14|193.94|196.09|193.89|0
1641548030000|2022-01-07 09:33:50|196.21|194.01|196.21|194.01|196.21|194.01|196.21|194.01|0
1641548040000|2022-01-07 09:34:00|196.14|193.94|195.73|193.53|196.14|193.94|195.73|193.53|0
1641548050000|2022-01-07 09:34:10|195.85|193.65|195.85|193.65|195.97|193.77|195.85|193.65|0
1641548060000|2022-01-07 09:34:20|195.97|193.77|195.97|193.77|195.97|193.77|195.85|193.65|0
1641548070000|2022-01-07 09:34:30|196.09|193.89|196.09|193.89|196.09|193.89|196.09|193.89|0
1641548080000|2022-01-07 09:34:40|196.21|194.01|196.21|194.01|196.21|194.01|196.21|194.01|0
1641548090000|2022-01-07 09:34:50|196.33|194.13|196.45|194.25|196.45|194.25|196.33|194.13|0
1641548100000|2022-01-07 09:35:00|196.09|193.89|196.09|193.89|196.21|194.01|196.09|193.89|0
1641548110000|2022-01-07 09:35:10|196.21|194.01|196.21|194.01|196.33|194.13|196.21|194.01|0
1641548120000|2022-01-07 09:35:20|196.33|194.13|196.21|194.01|196.33|194.13|196.21|194.01|0
1641548130000|2022-01-07 09:35:30|196.26|194.06|196.33|194.13|196.57|194.37|196.21|194.01|0
1641548140000|2022-01-07 09:35:40|196.45|194.25|196.45|194.25|196.45|194.25|196.45|194.25|0
1641548150000|2022-01-07 09:35:50|196.5|194.3|196.57|194.37|196.57|194.37|196.5|194.3|0
1641548160000|2022-01-07 09:36:00|196.69|194.49|196.81|194.61|196.81|194.61|196.57|194.37|0
1641548170000|2022-01-07 09:36:10|196.86|194.66|196.81|194.61|196.93|194.73|196.81|194.61|0
1641548180000|2022-01-07 09:36:20|196.8|194.6|196.68|194.48|196.8|194.6|196.68|194.48|0
1641548190000|2022-01-07 09:36:30|196.8|194.6|196.68|194.48|196.8|194.6|196.68|194.48|0
1641548200000|2022-01-07 09:36:40|196.56|194.36|196.68|194.48|196.68|194.48|196.56|194.36|0
1641548210000|2022-01-07 09:36:50|196.56|194.36|196.44|194.24|196.56|194.36|196.44|194.24|0
1641548220000|2022-01-07 09:37:00|196.56|194.36|196.56|194.36|196.56|194.36|196.56|194.36|0
1641548230000|2022-01-07 09:37:10|196.44|194.24|196.56|194.36|196.56|194.36|196.44|194.24|0
1641548240000|2022-01-07 09:37:20|196.5|194.3|196.44|194.24|196.5|194.3|196.44|194.24|0
1641548260000|2022-01-07 09:37:40|196.32|194.12|196.32|194.12|196.32|194.12|196.32|194.12|0
1641548270000|2022-01-07 09:37:50|196.44|194.24|196.2|194|196.44|194.24|196.2|194|0
1641548290000|2022-01-07 09:38:10|195.9|193.7|195.73|193.53|195.9|193.7|195.61|193.41|0
1641548310000|2022-01-07 09:38:30|195.96|193.76|196.08|193.88|196.08|193.88|195.96|193.76|0
1641548320000|2022-01-07 09:38:40|195.96|193.76|196.32|194.12|196.32|194.12|195.96|193.76|0
1641548330000|2022-01-07 09:38:50|196.2|194|196.08|193.88|196.32|194.12|196.08|193.88|0
1641548340000|2022-01-07 09:39:00|196.2|194|196.08|193.88|196.2|194|196.08|193.88|0
1641548350000|2022-01-07 09:39:10|196.2|194|196.44|194.24|196.44|194.24|196.2|194|0
1641548360000|2022-01-07 09:39:20|196.38|194.18|196.44|194.24|196.44|194.24|196.38|194.18|0
1641548370000|2022-01-07 09:39:30|196.38|194.18|196.38|194.18|196.38|194.18|196.38|194.18|0
1641548380000|2022-01-07 09:39:40|196.44|194.24|196.26|194.06|196.44|194.24|196.2|194|0
1641548390000|2022-01-07 09:39:50|196.32|194.12|196.56|194.36|196.56|194.36|196.32|194.12|0
1641548400000|2022-01-07 09:40:00|196.32|194.12|196.44|194.24|196.56|194.36|196.32|194.12|0
1641548410000|2022-01-07 09:40:10|196.56|194.36|196.8|194.6|196.86|194.66|196.56|194.36|0
1641548430000|2022-01-07 09:40:30|196.92|194.72|196.92|194.72|196.92|194.72|196.92|194.72|0
1641548440000|2022-01-07 09:40:40|196.92|194.72|196.92|194.72|196.92|194.72|196.92|194.72|0
1641548450000|2022-01-07 09:40:50|196.8|194.6|196.8|194.6|196.86|194.66|196.8|194.6|0
1641548460000|2022-01-07 09:41:00|196.68|194.48|196.8|194.6|196.8|194.6|196.68|194.48|0
1641548470000|2022-01-07 09:41:10|197.16|194.96|197.16|194.96|197.16|194.96|197.16|194.96|0
1641548480000|2022-01-07 09:41:20|197.28|195.08|197.28|195.08|197.28|195.08|197.16|194.96|0
1641548490000|2022-01-07 09:41:30|197.22|195.02|197.28|195.08|197.28|195.08|197.22|195.02|0
1641548500000|2022-01-07 09:41:40|197.16|194.96|197.04|194.84|197.16|194.96|197.04|194.84|0
1641548510000|2022-01-07 09:41:50|197.16|194.96|197.04|194.84|197.16|194.96|197.04|194.84|0
1641548520000|2022-01-07 09:42:00|196.92|194.72|196.92|194.72|196.92|194.72|196.92|194.72|0
1641548530000|2022-01-07 09:42:10|197.04|194.84|196.98|194.78|197.04|194.84|196.92|194.72|0
1641548540000|2022-01-07 09:42:20|197.04|194.84|196.92|194.72|197.04|194.84|196.92|194.72|0
1641548550000|2022-01-07 09:42:30|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1641548560000|2022-01-07 09:42:40|196.92|194.72|197.04|194.84|197.04|194.84|196.92|194.72|0
1641548590000|2022-01-07 09:43:10|196.92|194.72|196.92|194.72|196.92|194.72|196.92|194.72|0
1641548600000|2022-01-07 09:43:20|196.8|194.6|196.68|194.48|196.8|194.6|196.68|194.48|0
1641548610000|2022-01-07 09:43:30|196.62|194.42|196.56|194.36|196.62|194.42|196.56|194.36|0
1641548640000|2022-01-07 09:44:00|196.5|194.3|196.2|194|196.5|194.3|196.2|194|0
1641548650000|2022-01-07 09:44:10|196.32|194.12|196.2|194|196.32|194.12|196.2|194|0
1641548660000|2022-01-07 09:44:20|196.44|194.24|196.44|194.24|196.56|194.36|196.44|194.24|0
1641548670000|2022-01-07 09:44:30|196.38|194.18|196.44|194.24|196.56|194.36|196.38|194.18|0
1641548680000|2022-01-07 09:44:40|196.56|194.36|196.5|194.3|196.56|194.36|196.44|194.24|0
1641548690000|2022-01-07 09:44:50|196.56|194.36|196.32|194.12|196.56|194.36|196.32|194.12|0
1641548700000|2022-01-07 09:45:00|196.38|194.18|196.56|194.36|196.62|194.42|196.38|194.18|0
1641548710000|2022-01-07 09:45:10|196.32|194.12|196.32|194.12|196.38|194.18|196.32|194.12|0
1641548720000|2022-01-07 09:45:20|196.2|194|196.26|194.06|196.26|194.06|196.2|194|0
1641548730000|2022-01-07 09:45:30|196.32|194.12|196.68|194.48|196.68|194.48|196.32|194.12|0
1641548740000|2022-01-07 09:45:40|196.56|194.36|196.68|194.48|196.68|194.48|196.56|194.36|0
1641548750000|2022-01-07 09:45:50|196.8|194.6|196.92|194.72|196.92|194.72|196.8|194.6|0
1641548760000|2022-01-07 09:46:00|196.8|194.6|196.8|194.6|196.92|194.72|196.8|194.6|0
1641548770000|2022-01-07 09:46:10|196.86|194.66|196.8|194.6|196.86|194.66|196.8|194.6|0
1641548780000|2022-01-07 09:46:20|196.92|194.72|196.92|194.72|196.92|194.72|196.8|194.6|0
1641548800000|2022-01-07 09:46:40|196.8|194.6|196.92|194.72|197.04|194.84|196.8|194.6|0
1641548810000|2022-01-07 09:46:50|196.8|194.6|196.8|194.6|196.8|194.6|196.8|194.6|0
1641548820000|2022-01-07 09:47:00|196.92|194.72|196.92|194.72|196.92|194.72|196.92|194.72|0
1641548840000|2022-01-07 09:47:20|196.8|194.6|196.8|194.6|196.92|194.72|196.8|194.6|0
1641548850000|2022-01-07 09:47:30|196.86|194.66|196.44|194.24|196.86|194.66|196.44|194.24|0
1641548860000|2022-01-07 09:47:40|196.56|194.36|196.44|194.24|196.56|194.36|196.44|194.24|0
1641548910000|2022-01-07 09:48:30|196.5|194.3|196.56|194.36|196.56|194.36|196.5|194.3|0
1641548920000|2022-01-07 09:48:40|196.44|194.24|196.44|194.24|196.44|194.24|196.44|194.24|0
1641548930000|2022-01-07 09:48:50|196.92|194.72|196.8|194.6|196.92|194.72|196.8|194.6|0
1641548940000|2022-01-07 09:49:00|196.68|194.48|196.68|194.48|196.68|194.48|196.68|194.48|0
1641548950000|2022-01-07 09:49:10|196.62|194.42|196.56|194.36|196.68|194.48|196.56|194.36|0
1641548960000|2022-01-07 09:49:20|196.44|194.24|196.44|194.24|196.44|194.24|196.44|194.24|0
1641548970000|2022-01-07 09:49:30|196.32|194.12|196.38|194.18|196.38|194.18|196.32|194.12|0
1641548980000|2022-01-07 09:49:40|196.32|194.12|196.2|194|196.32|194.12|196.2|194|0
1641549000000|2022-01-07 09:50:00|196.32|194.12|196.32|194.12|196.32|194.12|196.32|194.12|0
1641549010000|2022-01-07 09:50:10|196.2|194|196.2|194|196.2|194|196.2|194|0
1641549020000|2022-01-07 09:50:20|196.08|193.88|196.08|193.88|196.08|193.88|196.08|193.88|0
1641549030000|2022-01-07 09:50:30|196.2|194|196.2|194|196.2|194|196.14|193.94|0
1641549040000|2022-01-07 09:50:40|196.08|193.88|196.2|194|196.2|194|196.08|193.88|0
1641549050000|2022-01-07 09:50:50|196.08|193.88|196.2|194|196.2|194|196.08|193.88|0
1641549060000|2022-01-07 09:51:00|196.08|193.88|196.08|193.88|196.08|193.88|196.08|193.88|0
1641549070000|2022-01-07 09:51:10|196.2|194|196.32|194.12|196.32|194.12|196.2|194|0
1641549080000|2022-01-07 09:51:20|196.44|194.24|196.32|194.12|196.44|194.24|196.32|194.12|0
1641549100000|2022-01-07 09:51:40|196.44|194.24|196.32|194.12|196.44|194.24|196.32|194.12|0
1641549110000|2022-01-07 09:51:50|196.2|194|196.26|194.06|196.32|194.12|196.2|194|0
1641549120000|2022-01-07 09:52:00|196.2|194|196.08|193.88|196.2|194|196.08|193.88|0
1641549130000|2022-01-07 09:52:10|196.2|194|196.08|193.88|196.2|194|196.08|193.88|0
1641549140000|2022-01-07 09:52:20|196.2|194|196.44|194.24|196.44|194.24|196.2|194|0
1641549150000|2022-01-07 09:52:30|196.32|194.12|196.32|194.12|196.32|194.12|196.32|194.12|0
1641549170000|2022-01-07 09:52:50|196.2|194|196.25|194.05|196.25|194.05|196.2|194|0
1641549180000|2022-01-07 09:53:00|196.2|194|196.08|193.88|196.2|194|196.08|193.88|0
1641549190000|2022-01-07 09:53:10|196.13|193.93|196.08|193.88|196.2|194|196.08|193.88|0
1641549200000|2022-01-07 09:53:20|195.96|193.76|195.96|193.76|195.96|193.76|195.96|193.76|0
1641549210000|2022-01-07 09:53:30|195.84|193.64|195.84|193.64|195.84|193.64|195.84|193.64|0
1641549220000|2022-01-07 09:53:40|195.96|193.76|195.96|193.76|195.96|193.76|195.84|193.64|0
1641549240000|2022-01-07 09:54:00|195.89|193.69|195.84|193.64|195.89|193.69|195.84|193.64|0
1641549250000|2022-01-07 09:54:10|195.89|193.69|195.84|193.64|195.89|193.69|195.84|193.64|0
1641549270000|2022-01-07 09:54:30|195.72|193.52|195.72|193.52|195.72|193.52|195.72|193.52|0
1641549280000|2022-01-07 09:54:40|195.66|193.46|195.6|193.4|195.72|193.52|195.6|193.4|0
1641549300000|2022-01-07 09:55:00|195.54|193.34|195.48|193.28|195.54|193.34|195.48|193.28|0
1641549310000|2022-01-07 09:55:10|195.6|193.4|195.48|193.28|195.6|193.4|195.48|193.28|0
1641549330000|2022-01-07 09:55:30|195.36|193.16|195.42|193.22|195.42|193.22|195.36|193.16|0
1641549340000|2022-01-07 09:55:40|195.36|193.16|195.24|193.04|195.54|193.34|195.24|193.04|0
1641549350000|2022-01-07 09:55:50|195.18|192.98|195.36|193.16|195.36|193.16|195.18|192.98|0
1641549360000|2022-01-07 09:56:00|195.48|193.28|195.48|193.28|195.48|193.28|195.48|193.28|0
1641549370000|2022-01-07 09:56:10|195.36|193.16|195.48|193.28|195.48|193.28|195.36|193.16|0
1641549380000|2022-01-07 09:56:20|195.42|193.22|195.48|193.28|195.48|193.28|195.36|193.16|0
1641549390000|2022-01-07 09:56:30|195.6|193.4|195.53|193.33|195.6|193.4|195.48|193.28|0
1641549400000|2022-01-07 09:56:40|195.6|193.4|195.72|193.52|195.72|193.52|195.48|193.28|0
1641549410000|2022-01-07 09:56:50|195.6|193.4|195.6|193.4|195.72|193.52|195.6|193.4|0
1641549420000|2022-01-07 09:57:00|195.72|193.52|195.65|193.45|195.72|193.52|195.6|193.4|0
1641549430000|2022-01-07 09:57:10|195.6|193.4|195.48|193.28|195.6|193.4|195.48|193.28|0
1641549440000|2022-01-07 09:57:20|195.6|193.4|195.48|193.28|195.6|193.4|195.48|193.28|0
1641549450000|2022-01-07 09:57:30|195.36|193.16|195.36|193.16|195.36|193.16|195.36|193.16|0
1641549460000|2022-01-07 09:57:40|195.41|193.21|195.24|193.04|195.41|193.21|195.24|193.04|0
1641549470000|2022-01-07 09:57:50|195.12|192.92|195.12|192.92|195.12|192.92|195.12|192.92|0
1641549480000|2022-01-07 09:58:00|195.24|193.04|195.36|193.16|195.36|193.16|195.24|193.04|0
1641549490000|2022-01-07 09:58:10|195.53|193.33|195.53|193.33|195.53|193.33|195.36|193.16|0
1641549500000|2022-01-07 09:58:20|195.48|193.28|195.48|193.28|195.6|193.4|195.48|193.28|0
1641549510000|2022-01-07 09:58:30|195.36|193.16|195.48|193.28|195.48|193.28|195.36|193.16|0
1641549520000|2022-01-07 09:58:40|195.36|193.16|195.36|193.16|195.48|193.28|195.36|193.16|0
1641549530000|2022-01-07 09:58:50|195.24|193.04|195.12|192.92|195.24|193.04|195.12|192.92|0
1641549540000|2022-01-07 09:59:00|195|192.8|194.88|192.68|195|192.8|194.88|192.68|0
1641549550000|2022-01-07 09:59:10|195|192.8|195|192.8|195|192.8|195|192.8|0
1641549560000|2022-01-07 09:59:20|194.88|192.68|194.94|192.74|194.94|192.74|194.88|192.68|0
1641549570000|2022-01-07 09:59:30|195|192.8|194.88|192.68|195|192.8|194.88|192.68|0
1641549590000|2022-01-07 09:59:50|195|192.8|195|192.8|195|192.8|195|192.8|0
1641549620000|2022-01-07 10:00:20|195.12|192.92|195|192.8|195.12|192.92|195|192.8|0
1641549630000|2022-01-07 10:00:30|195.05|192.85|195|192.8|195.05|192.85|195|192.8|0
1641549640000|2022-01-07 10:00:40|195.05|192.85|195|192.8|195.12|192.92|195|192.8|0
1641549650000|2022-01-07 10:00:50|195.12|192.92|195.24|193.04|195.24|193.04|195.12|192.92|0
1641549660000|2022-01-07 10:01:00|195.12|192.92|195.17|192.97|195.24|193.04|195.12|192.92|0
1641549670000|2022-01-07 10:01:10|195.12|192.92|195.12|192.92|195.12|192.92|195.12|192.92|0
1641549690000|2022-01-07 10:01:30|195|192.8|195|192.8|195|192.8|195|192.8|0
1641549700000|2022-01-07 10:01:40|194.93|192.73|194.88|192.68|194.93|192.73|194.88|192.68|0
1641549710000|2022-01-07 10:01:50|194.76|192.56|194.76|192.56|194.76|192.56|194.76|192.56|0
1641549720000|2022-01-07 10:02:00|194.64|192.44|194.52|192.32|194.64|192.44|194.52|192.32|0
1641549730000|2022-01-07 10:02:10|194.4|192.2|194.1|191.9|194.4|192.2|194.1|191.9|0
1641549740000|2022-01-07 10:02:20|193.92|191.72|193.92|191.72|194.04|191.84|193.92|191.72|0
1641549750000|2022-01-07 10:02:30|193.8|191.6|193.8|191.6|193.92|191.72|193.8|191.6|0
1641549760000|2022-01-07 10:02:40|193.69|191.49|194.16|191.96|194.16|191.96|193.69|191.49|0
1641549770000|2022-01-07 10:02:50|194.04|191.84|194.1|191.9|194.1|191.9|194.04|191.84|0
1641549780000|2022-01-07 10:03:00|194.04|191.84|194.28|192.08|194.28|192.08|194.04|191.84|0
1641549790000|2022-01-07 10:03:10|194.16|191.96|194.16|191.96|194.16|191.96|194.16|191.96|0
1641549800000|2022-01-07 10:03:20|194.28|192.08|194.28|192.08|194.28|192.08|194.28|192.08|0
1641549810000|2022-01-07 10:03:30|194.16|191.96|194.16|191.96|194.28|192.08|194.16|191.96|0
1641549820000|2022-01-07 10:03:40|194.34|192.14|194.28|192.08|194.34|192.14|194.28|192.08|0
1641549830000|2022-01-07 10:03:50|194.04|191.84|194.28|192.08|194.28|192.08|194.04|191.84|0
1641549840000|2022-01-07 10:04:00|194.4|192.2|194.28|192.08|194.4|192.2|194.16|191.96|0
1641549850000|2022-01-07 10:04:10|194.34|192.14|194.28|192.08|194.4|192.2|194.28|192.08|0
1641549860000|2022-01-07 10:04:20|194.16|191.96|194.52|192.32|194.52|192.32|194.16|191.96|0
1641549870000|2022-01-07 10:04:30|194.64|192.44|194.69|192.49|194.69|192.49|194.64|192.44|0
1641549880000|2022-01-07 10:04:40|194.64|192.44|195|192.8|195|192.8|194.64|192.44|0
1641549890000|2022-01-07 10:04:50|195.11|192.91|195.11|192.91|195.11|192.91|195.11|192.91|0
1641549900000|2022-01-07 10:05:00|195.23|193.03|195.35|193.15|195.35|193.15|195.23|193.03|0
1641549910000|2022-01-07 10:05:10|195.23|193.03|195.35|193.15|195.35|193.15|195.23|193.03|0
1641549930000|2022-01-07 10:05:30|195.23|193.03|195.23|193.03|195.23|193.03|195.11|192.91|0
1641549940000|2022-01-07 10:05:40|195.35|193.15|195.47|193.27|195.47|193.27|195.35|193.15|0
1641549950000|2022-01-07 10:05:50|195.59|193.39|195.83|193.63|195.83|193.63|195.59|193.39|0
1641549960000|2022-01-07 10:06:00|195.59|193.39|195.59|193.39|195.59|193.39|195.59|193.39|0
1641549970000|2022-01-07 10:06:10|195.47|193.27|195.47|193.27|195.47|193.27|195.47|193.27|0
1641549980000|2022-01-07 10:06:20|195.53|193.33|195.47|193.27|195.53|193.33|195.35|193.15|0
1641549990000|2022-01-07 10:06:30|195.59|193.39|195.71|193.51|195.71|193.51|195.59|193.39|0
1641550000000|2022-01-07 10:06:40|195.59|193.39|195.71|193.51|195.71|193.51|195.59|193.39|0
1641550010000|2022-01-07 10:06:50|195.65|193.45|195.71|193.51|195.71|193.51|195.65|193.45|0
1641550030000|2022-01-07 10:07:10|195.83|193.63|195.95|193.75|195.95|193.75|195.83|193.63|0
1641550040000|2022-01-07 10:07:20|196.07|193.87|196.19|193.99|196.19|193.99|196.07|193.87|0
1641550050000|2022-01-07 10:07:30|196.13|193.93|196.19|193.99|196.19|193.99|196.13|193.93|0
1641550060000|2022-01-07 10:07:40|196.07|193.87|195.83|193.63|196.07|193.87|195.83|193.63|0
1641550070000|2022-01-07 10:07:50|195.95|193.75|195.95|193.75|195.95|193.75|195.95|193.75|0
1641550080000|2022-01-07 10:08:00|195.83|193.63|196.07|193.87|196.13|193.93|195.83|193.63|0
1641550100000|2022-01-07 10:08:20|196.19|193.99|196.19|193.99|196.19|193.99|196.19|193.99|0
1641550120000|2022-01-07 10:08:40|196.43|194.23|196.55|194.35|196.67|194.47|196.43|194.23|0
1641550130000|2022-01-07 10:08:50|196.43|194.23|196.55|194.35|196.55|194.35|196.43|194.23|0
1641550140000|2022-01-07 10:09:00|196.67|194.47|196.61|194.41|196.67|194.47|196.55|194.35|0
1641550150000|2022-01-07 10:09:10|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1641550160000|2022-01-07 10:09:20|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1641550170000|2022-01-07 10:09:30|196.73|194.53|196.73|194.53|196.73|194.53|196.67|194.47|0
1641550180000|2022-01-07 10:09:40|196.79|194.59|196.73|194.53|196.79|194.59|196.73|194.53|0
1641550190000|2022-01-07 10:09:50|196.79|194.59|196.79|194.59|196.91|194.71|196.79|194.59|0
1641550200000|2022-01-07 10:10:00|196.67|194.47|196.55|194.35|196.67|194.47|196.55|194.35|0
1641550220000|2022-01-07 10:10:20|196.67|194.47|196.67|194.47|196.73|194.53|196.67|194.47|0
1641550230000|2022-01-07 10:10:30|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1641550250000|2022-01-07 10:10:50|196.67|194.47|196.73|194.53|196.73|194.53|196.67|194.47|0
1641550260000|2022-01-07 10:11:00|196.79|194.59|196.91|194.71|196.91|194.71|196.79|194.59|0
1641550280000|2022-01-07 10:11:20|196.97|194.77|196.91|194.71|196.97|194.77|196.91|194.71|0
1641550290000|2022-01-07 10:11:30|197.03|194.83|197.03|194.83|197.15|194.95|197.03|194.83|0
1641550300000|2022-01-07 10:11:40|196.91|194.71|196.97|194.77|196.97|194.77|196.91|194.71|0
1641550310000|2022-01-07 10:11:50|196.91|194.71|196.91|194.71|196.91|194.71|196.91|194.71|0
1641550320000|2022-01-07 10:12:00|197.15|194.95|197.15|194.95|197.15|194.95|197.15|194.95|0
1641550330000|2022-01-07 10:12:10|197.21|195.01|196.91|194.71|197.21|195.01|196.91|194.71|0
1641550340000|2022-01-07 10:12:20|197.15|194.95|197.15|194.95|197.15|194.95|197.15|194.95|0
1641550350000|2022-01-07 10:12:30|197.03|194.83|196.91|194.71|197.15|194.95|196.91|194.71|0
1641550360000|2022-01-07 10:12:40|197.03|194.83|197.03|194.83|197.03|194.83|197.03|194.83|0
1641550370000|2022-01-07 10:12:50|197.15|194.95|197.15|194.95|197.15|194.95|197.09|194.89|0
1641550380000|2022-01-07 10:13:00|197.03|194.83|197.03|194.83|197.15|194.95|197.03|194.83|0
1641550390000|2022-01-07 10:13:10|197.15|194.95|197.15|194.95|197.15|194.95|197.15|194.95|0
1641550400000|2022-01-07 10:13:20|197.03|194.83|197.03|194.83|197.03|194.83|197.03|194.83|0
1641550410000|2022-01-07 10:13:30|196.91|194.71|197.03|194.83|197.03|194.83|196.91|194.71|0
1641550420000|2022-01-07 10:13:40|196.91|194.71|196.91|194.71|196.91|194.71|196.91|194.71|0
1641550430000|2022-01-07 10:13:50|197.15|194.95|197.15|194.95|197.15|194.95|197.03|194.83|0
1641550450000|2022-01-07 10:14:10|197.27|195.07|197.27|195.07|197.27|195.07|197.27|195.07|0
1641550460000|2022-01-07 10:14:20|197.15|194.95|196.91|194.71|197.15|194.95|196.91|194.71|0
1641550470000|2022-01-07 10:14:30|196.79|194.59|197.15|194.95|197.15|194.95|196.79|194.59|0
1641550480000|2022-01-07 10:14:40|197.03|194.83|197.08|194.88|197.08|194.88|197.03|194.83|0
1641550490000|2022-01-07 10:14:50|197.03|194.83|197.03|194.83|197.03|194.83|197.03|194.83|0
1641550510000|2022-01-07 10:15:10|197.15|194.95|196.91|194.71|197.15|194.95|196.91|194.71|0
1641550520000|2022-01-07 10:15:20|196.79|194.59|196.79|194.59|196.79|194.59|196.72|194.52|0
1641550530000|2022-01-07 10:15:30|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1641550540000|2022-01-07 10:15:40|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1641550550000|2022-01-07 10:15:50|196.67|194.47|196.79|194.59|196.79|194.59|196.67|194.47|0
1641550560000|2022-01-07 10:16:00|196.67|194.47|196.72|194.52|196.72|194.52|196.67|194.47|0
1641550570000|2022-01-07 10:16:10|196.67|194.47|196.43|194.23|196.67|194.47|196.43|194.23|0
1641550580000|2022-01-07 10:16:20|196.48|194.28|196.55|194.35|196.55|194.35|196.43|194.23|0
1641550590000|2022-01-07 10:16:30|196.43|194.23|196.43|194.23|196.43|194.23|196.43|194.23|0
1641550620000|2022-01-07 10:17:00|196.55|194.35|196.48|194.28|196.55|194.35|196.43|194.23|0
1641550630000|2022-01-07 10:17:10|196.43|194.23|196.55|194.35|196.55|194.35|196.43|194.23|0
1641550640000|2022-01-07 10:17:20|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1641550650000|2022-01-07 10:17:30|196.67|194.47|196.91|194.71|196.91|194.71|196.67|194.47|0
1641550660000|2022-01-07 10:17:40|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1641550670000|2022-01-07 10:17:50|196.78|194.58|196.72|194.52|196.78|194.58|196.72|194.52|0
1641550680000|2022-01-07 10:18:00|196.6|194.4|196.78|194.58|196.78|194.58|196.6|194.4|0
1641550700000|2022-01-07 10:18:20|196.9|194.7|196.9|194.7|196.9|194.7|196.9|194.7|0
1641550710000|2022-01-07 10:18:30|196.66|194.46|196.9|194.7|196.9|194.7|196.66|194.46|0
1641550720000|2022-01-07 10:18:40|196.78|194.58|196.78|194.58|196.78|194.58|196.78|194.58|0
1641550740000|2022-01-07 10:19:00|196.66|194.46|196.66|194.46|196.66|194.46|196.66|194.46|0
1641550750000|2022-01-07 10:19:10|196.54|194.34|196.54|194.34|196.54|194.34|196.54|194.34|0
1641550760000|2022-01-07 10:19:20|196.42|194.22|196.06|193.86|196.42|194.22|195.94|193.74|0
1641550770000|2022-01-07 10:19:30|195.94|193.74|196.06|193.86|196.06|193.86|195.94|193.74|0
1641550780000|2022-01-07 10:19:40|196.18|193.98|196.18|193.98|196.18|193.98|196.18|193.98|0
1641550790000|2022-01-07 10:19:50|196.3|194.1|196.54|194.34|196.54|194.34|196.3|194.1|0
1641550810000|2022-01-07 10:20:10|196.66|194.46|196.54|194.34|196.78|194.58|196.54|194.34|0
1641550820000|2022-01-07 10:20:20|196.78|194.58|196.66|194.46|196.78|194.58|196.66|194.46|0
1641550830000|2022-01-07 10:20:30|196.78|194.58|196.66|194.46|196.78|194.58|196.66|194.46|0
1641550840000|2022-01-07 10:20:40|196.78|194.58|196.66|194.46|196.78|194.58|196.66|194.46|0
1641550850000|2022-01-07 10:20:50|196.78|194.58|196.78|194.58|196.78|194.58|196.78|194.58|0
1641550870000|2022-01-07 10:21:10|196.9|194.7|196.9|194.7|196.9|194.7|196.9|194.7|0
1641550880000|2022-01-07 10:21:20|196.78|194.58|196.78|194.58|196.78|194.58|196.78|194.58|0
1641550890000|2022-01-07 10:21:30|196.84|194.64|196.9|194.7|196.9|194.7|196.84|194.64|0
1641550920000|2022-01-07 10:22:00|196.96|194.76|197.14|194.94|197.14|194.94|196.9|194.7|0
1641550930000|2022-01-07 10:22:10|197.02|194.82|197.02|194.82|197.02|194.82|197.02|194.82|0
1641550940000|2022-01-07 10:22:20|197.14|194.94|197.02|194.82|197.14|194.94|197.02|194.82|0
1641550950000|2022-01-07 10:22:30|196.78|194.58|196.78|194.58|196.78|194.58|196.78|194.58|0
1641550960000|2022-01-07 10:22:40|196.9|194.7|196.9|194.7|196.9|194.7|196.9|194.7|0
1641550970000|2022-01-07 10:22:50|196.78|194.58|196.78|194.58|196.78|194.58|196.78|194.58|0
1641550980000|2022-01-07 10:23:00|196.9|194.7|196.9|194.7|196.9|194.7|196.9|194.7|0
1641550990000|2022-01-07 10:23:10|196.78|194.58|196.72|194.52|196.78|194.58|196.66|194.46|0
1641551000000|2022-01-07 10:23:20|196.66|194.46|197.02|194.82|197.02|194.82|196.66|194.46|0
1641551010000|2022-01-07 10:23:30|196.96|194.76|196.96|194.76|197.14|194.94|196.96|194.76|0
1641551020000|2022-01-07 10:23:40|197.02|194.82|197.14|194.94|197.14|194.94|197.02|194.82|0
1641551030000|2022-01-07 10:23:50|196.96|194.76|197.02|194.82|197.02|194.82|196.96|194.76|0
1641551040000|2022-01-07 10:24:00|197.14|194.94|197.02|194.82|197.14|194.94|197.02|194.82|0
1641551050000|2022-01-07 10:24:10|197.14|194.94|197.02|194.82|197.14|194.94|197.02|194.82|0
1641551060000|2022-01-07 10:24:20|197.14|194.94|197.08|194.88|197.14|194.94|197.02|194.82|0
1641551070000|2022-01-07 10:24:30|197.14|194.94|197.14|194.94|197.14|194.94|197.14|194.94|0
1641551090000|2022-01-07 10:24:50|197.08|194.88|197.08|194.88|197.08|194.88|197.08|194.88|0
1641551100000|2022-01-07 10:25:00|197.14|194.94|197.14|194.94|197.14|194.94|197.14|194.94|0
1641551110000|2022-01-07 10:25:10|197.02|194.82|197.08|194.88|197.08|194.88|197.02|194.82|0
1641551120000|2022-01-07 10:25:20|196.9|194.7|197.08|194.88|197.08|194.88|196.9|194.7|0
1641551130000|2022-01-07 10:25:30|197.14|194.94|197.02|194.82|197.14|194.94|196.9|194.7|0
1641551140000|2022-01-07 10:25:40|197.14|194.94|197.2|195|197.2|195|197.14|194.94|0
1641551150000|2022-01-07 10:25:50|197.02|194.82|197.08|194.88|197.08|194.88|197.02|194.82|0
1641551160000|2022-01-07 10:26:00|197.14|194.94|197.14|194.94|197.26|195.06|197.14|194.94|0
1641551170000|2022-01-07 10:26:10|197.38|195.18|197.26|195.06|197.38|195.18|197.26|195.06|0
1641551180000|2022-01-07 10:26:20|197.38|195.18|197.5|195.3|197.5|195.3|197.38|195.18|0
1641551190000|2022-01-07 10:26:30|197.62|195.42|197.62|195.42|197.62|195.42|197.62|195.42|0
1641551200000|2022-01-07 10:26:40|197.5|195.3|197.5|195.3|197.5|195.3|197.5|195.3|0
1641551220000|2022-01-07 10:27:00|197.62|195.42|197.62|195.42|197.62|195.42|197.56|195.36|0
1641551230000|2022-01-07 10:27:10|197.74|195.54|197.62|195.42|197.74|195.54|197.62|195.42|0
1641551240000|2022-01-07 10:27:20|197.86|195.66|197.86|195.66|197.86|195.66|197.74|195.54|0
1641551250000|2022-01-07 10:27:30|197.74|195.54|197.74|195.54|197.74|195.54|197.74|195.54|0
1641551270000|2022-01-07 10:27:50|197.86|195.66|197.98|195.78|197.98|195.78|197.86|195.66|0
1641551280000|2022-01-07 10:28:00|197.86|195.66|197.86|195.66|197.86|195.66|197.86|195.66|0
1641551290000|2022-01-07 10:28:10|197.98|195.78|198.1|195.9|198.1|195.9|197.98|195.78|0
1641551300000|2022-01-07 10:28:20|198.22|196.02|198.1|195.9|198.22|196.02|198.1|195.9|0
1641551310000|2022-01-07 10:28:30|198.22|196.02|198.1|195.9|198.22|196.02|198.1|195.9|0
1641551320000|2022-01-07 10:28:40|198.22|196.02|198.22|196.02|198.22|196.02|198.16|195.96|0
1641551330000|2022-01-07 10:28:50|198.16|195.96|198.34|196.14|198.34|196.14|198.16|195.96|0
1641551340000|2022-01-07 10:29:00|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1641551360000|2022-01-07 10:29:20|198.1|195.9|198.1|195.9|198.1|195.9|198.1|195.9|0
1641551370000|2022-01-07 10:29:30|198.22|196.02|198.1|195.9|198.22|196.02|198.1|195.9|0
1641551380000|2022-01-07 10:29:40|198.16|195.96|197.98|195.78|198.16|195.96|197.86|195.66|0
1641551390000|2022-01-07 10:29:50|197.92|195.72|197.86|195.66|197.92|195.72|197.86|195.66|0
1641551400000|2022-01-07 10:30:00|197.98|195.78|197.86|195.66|197.98|195.78|197.86|195.66|0
1641551410000|2022-01-07 10:30:10|197.98|195.78|197.86|195.66|197.98|195.78|197.86|195.66|0
1641551420000|2022-01-07 10:30:20|197.74|195.54|197.86|195.66|197.86|195.66|197.74|195.54|0
1641551430000|2022-01-07 10:30:30|197.74|195.54|197.8|195.6|197.8|195.6|197.74|195.54|0
1641551440000|2022-01-07 10:30:40|197.86|195.66|198.1|195.9|198.1|195.9|197.86|195.66|0
1641551450000|2022-01-07 10:30:50|198.16|195.96|198.16|195.96|198.16|195.96|198.16|195.96|0
1641551460000|2022-01-07 10:31:00|198.1|195.9|198.22|196.02|198.22|196.02|198.1|195.9|0
1641551480000|2022-01-07 10:31:20|198.34|196.14|198.34|196.14|198.34|196.14|198.34|196.14|0
1641551490000|2022-01-07 10:31:30|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1641551500000|2022-01-07 10:31:40|198.1|195.9|198.22|196.02|198.22|196.02|198.1|195.9|0
1641551510000|2022-01-07 10:31:50|198.16|195.96|198.22|196.02|198.22|196.02|198.16|195.96|0
1641551520000|2022-01-07 10:32:00|198.28|196.08|198.34|196.14|198.34|196.14|198.1|195.9|0
1641551530000|2022-01-07 10:32:10|198.58|196.38|198.7|196.5|198.7|196.5|198.46|196.26|0
1641551540000|2022-01-07 10:32:20|198.64|196.44|198.76|196.56|198.76|196.56|198.64|196.44|0
1641551550000|2022-01-07 10:32:30|198.83|196.63|198.7|196.5|198.83|196.63|198.7|196.5|0
1641551580000|2022-01-07 10:33:00|198.82|196.62|198.46|196.26|198.82|196.62|198.46|196.26|0
1641551590000|2022-01-07 10:33:10|198.52|196.32|198.58|196.38|198.58|196.38|198.52|196.32|0
1641551600000|2022-01-07 10:33:20|198.46|196.26|198.46|196.26|198.46|196.26|198.34|196.14|0
1641551610000|2022-01-07 10:33:30|198.4|196.2|198.34|196.14|198.4|196.2|198.34|196.14|0
1641551620000|2022-01-07 10:33:40|198.46|196.26|198.46|196.26|198.58|196.38|198.46|196.26|0
1641551630000|2022-01-07 10:33:50|198.58|196.38|198.58|196.38|198.58|196.38|198.46|196.26|0
1641551660000|2022-01-07 10:34:20|198.64|196.44|198.7|196.5|198.7|196.5|198.64|196.44|0
1641551670000|2022-01-07 10:34:30|198.58|196.38|198.64|196.44|198.7|196.5|198.58|196.38|0
1641551680000|2022-01-07 10:34:40|198.58|196.38|198.46|196.26|198.64|196.44|198.46|196.26|0
1641551700000|2022-01-07 10:35:00|198.58|196.38|198.46|196.26|198.58|196.38|198.46|196.26|0
1641551710000|2022-01-07 10:35:10|198.58|196.38|198.58|196.38|198.58|196.38|198.58|196.38|0
1641551720000|2022-01-07 10:35:20|198.7|196.5|198.7|196.5|198.7|196.5|198.7|196.5|0
1641551730000|2022-01-07 10:35:30|198.58|196.38|198.58|196.38|198.58|196.38|198.58|196.38|0
1641551760000|2022-01-07 10:36:00|198.34|196.14|198.34|196.14|198.34|196.14|198.34|196.14|0
1641551770000|2022-01-07 10:36:10|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1641551790000|2022-01-07 10:36:30|198.34|196.14|198.34|196.14|198.34|196.14|198.28|196.08|0
1641551800000|2022-01-07 10:36:40|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1641551810000|2022-01-07 10:36:50|198.16|195.96|198.1|195.9|198.16|195.96|198.1|195.9|0
1641551840000|2022-01-07 10:37:20|197.98|195.78|197.98|195.78|197.98|195.78|197.98|195.78|0
1641551850000|2022-01-07 10:37:30|197.86|195.66|197.86|195.66|197.86|195.66|197.86|195.66|0
1641551860000|2022-01-07 10:37:40|197.74|195.54|197.8|195.6|197.8|195.6|197.74|195.54|0
1641551870000|2022-01-07 10:37:50|197.74|195.54|197.74|195.54|197.74|195.54|197.74|195.54|0
1641551880000|2022-01-07 10:38:00|197.79|195.59|197.98|195.78|197.98|195.78|197.79|195.59|0
1641551890000|2022-01-07 10:38:10|198.1|195.9|197.98|195.78|198.1|195.9|197.92|195.72|0
1641551900000|2022-01-07 10:38:20|197.86|195.66|197.86|195.66|197.86|195.66|197.86|195.66|0
1641551910000|2022-01-07 10:38:30|197.98|195.78|197.98|195.78|197.98|195.78|197.98|195.78|0
1641551920000|2022-01-07 10:38:40|197.86|195.66|197.91|195.71|197.91|195.71|197.86|195.66|0
1641551930000|2022-01-07 10:38:50|197.98|195.78|197.98|195.78|197.98|195.78|197.98|195.78|0
1641551940000|2022-01-07 10:39:00|197.86|195.66|197.86|195.66|197.91|195.71|197.86|195.66|0
1641551950000|2022-01-07 10:39:10|197.74|195.54|197.74|195.54|197.74|195.54|197.74|195.54|0
1641551960000|2022-01-07 10:39:20|197.86|195.66|197.86|195.66|197.98|195.78|197.86|195.66|0
1641551970000|2022-01-07 10:39:30|197.91|195.71|197.74|195.54|197.91|195.71|197.74|195.54|0
1641551980000|2022-01-07 10:39:40|197.62|195.42|197.62|195.42|197.62|195.42|197.62|195.42|0
1641552000000|2022-01-07 10:40:00|197.5|195.3|197.5|195.3|197.5|195.3|197.5|195.3|0
1641552010000|2022-01-07 10:40:10|197.55|195.35|197.62|195.42|197.62|195.42|197.55|195.35|0
1641552020000|2022-01-07 10:40:20|197.74|195.54|197.62|195.42|197.74|195.54|197.62|195.42|0
1641552030000|2022-01-07 10:40:30|197.74|195.54|197.62|195.42|197.74|195.54|197.62|195.42|0
1641552040000|2022-01-07 10:40:40|197.74|195.54|197.74|195.54|197.74|195.54|197.74|195.54|0
1641552070000|2022-01-07 10:41:10|197.62|195.42|197.74|195.54|197.74|195.54|197.62|195.42|0
1641552100000|2022-01-07 10:41:40|197.61|195.41|197.74|195.54|197.74|195.54|197.61|195.41|0
1641552120000|2022-01-07 10:42:00|197.86|195.66|197.98|195.78|197.98|195.78|197.86|195.66|0
1641552130000|2022-01-07 10:42:10|198.1|195.9|198.1|195.9|198.1|195.9|198.1|195.9|0
1641552140000|2022-01-07 10:42:20|198.34|196.14|198.22|196.02|198.34|196.14|198.22|196.02|0
1641552150000|2022-01-07 10:42:30|198.34|196.14|198.27|196.07|198.34|196.14|198.27|196.07|0
1641552160000|2022-01-07 10:42:40|198.22|196.02|198.1|195.9|198.22|196.02|198.1|195.9|0
1641552170000|2022-01-07 10:42:50|197.98|195.78|197.86|195.66|197.98|195.78|197.86|195.66|0
1641552180000|2022-01-07 10:43:00|197.98|195.78|197.86|195.66|197.98|195.78|197.86|195.66|0
1641552190000|2022-01-07 10:43:10|197.79|195.59|197.85|195.65|197.85|195.65|197.79|195.59|0
1641552200000|2022-01-07 10:43:20|197.98|195.78|197.98|195.78|197.98|195.78|197.98|195.78|0
1641552220000|2022-01-07 10:43:40|198.1|195.9|198.1|195.9|198.1|195.9|198.03|195.83|0
1641552230000|2022-01-07 10:43:50|197.98|195.78|198.1|195.9|198.1|195.9|197.98|195.78|0
1641552240000|2022-01-07 10:44:00|197.98|195.78|198.34|196.14|198.34|196.14|197.98|195.78|0
1641552250000|2022-01-07 10:44:10|198.22|196.02|198.46|196.26|198.46|196.26|198.22|196.02|0
1641552260000|2022-01-07 10:44:20|198.58|196.38|198.34|196.14|198.58|196.38|198.34|196.14|0
1641552270000|2022-01-07 10:44:30|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1641552290000|2022-01-07 10:44:50|198.34|196.14|198.22|196.02|198.34|196.14|198.22|196.02|0
1641552300000|2022-01-07 10:45:00|198.34|196.14|198.34|196.14|198.34|196.14|198.34|196.14|0
1641552310000|2022-01-07 10:45:10|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1641552320000|2022-01-07 10:45:20|198.09|195.89|197.85|195.65|198.09|195.89|197.85|195.65|0
1641552330000|2022-01-07 10:45:30|197.79|195.59|197.91|195.71|197.97|195.77|197.79|195.59|0
1641552340000|2022-01-07 10:45:40|197.97|195.77|197.73|195.53|197.97|195.77|197.73|195.53|0
1641552350000|2022-01-07 10:45:50|197.67|195.47|197.73|195.53|197.73|195.53|197.67|195.47|0
1641552360000|2022-01-07 10:46:00|197.67|195.47|197.85|195.65|197.85|195.65|197.67|195.47|0
1641552370000|2022-01-07 10:46:10|197.61|195.41|197.73|195.53|197.73|195.53|197.61|195.41|0
1641552380000|2022-01-07 10:46:20|197.67|195.47|197.73|195.53|197.85|195.65|197.67|195.47|0
1641552390000|2022-01-07 10:46:30|197.61|195.41|197.61|195.41|197.61|195.41|197.61|195.41|0
1641552400000|2022-01-07 10:46:40|197.55|195.35|197.55|195.35|197.61|195.41|197.55|195.35|0
1641552410000|2022-01-07 10:46:50|197.61|195.41|197.49|195.29|197.61|195.41|197.49|195.29|0
1641552420000|2022-01-07 10:47:00|197.61|195.41|197.61|195.41|197.61|195.41|197.61|195.41|0
1641552430000|2022-01-07 10:47:10|197.73|195.53|197.85|195.65|197.85|195.65|197.61|195.41|0
1641552440000|2022-01-07 10:47:20|197.97|195.77|197.85|195.65|197.97|195.77|197.85|195.65|0
1641552450000|2022-01-07 10:47:30|197.97|195.77|197.97|195.77|197.97|195.77|197.97|195.77|0
1641552460000|2022-01-07 10:47:40|198.03|195.83|197.97|195.77|198.09|195.89|197.97|195.77|0
1641552470000|2022-01-07 10:47:50|197.85|195.65|197.97|195.77|197.97|195.77|197.85|195.65|0
1641552480000|2022-01-07 10:48:00|198.09|195.89|198.09|195.89|198.09|195.89|198.09|195.89|0
1641552490000|2022-01-07 10:48:10|197.97|195.77|197.79|195.59|197.97|195.77|197.79|195.59|0
1641552500000|2022-01-07 10:48:20|197.85|195.65|197.85|195.65|197.97|195.77|197.85|195.65|0
1641552510000|2022-01-07 10:48:30|197.79|195.59|197.85|195.65|197.85|195.65|197.79|195.59|0
1641552520000|2022-01-07 10:48:40|197.73|195.53|197.67|195.47|197.73|195.53|197.67|195.47|0
1641552530000|2022-01-07 10:48:50|197.73|195.53|197.85|195.65|197.85|195.65|197.73|195.53|0
1641552540000|2022-01-07 10:49:00|197.91|195.71|197.91|195.71|197.91|195.71|197.91|195.71|0
1641552550000|2022-01-07 10:49:10|197.85|195.65|197.73|195.53|197.85|195.65|197.73|195.53|0
1641552560000|2022-01-07 10:49:20|197.61|195.41|197.61|195.41|197.61|195.41|197.61|195.41|0
1641552570000|2022-01-07 10:49:30|197.73|195.53|197.73|195.53|197.73|195.53|197.73|195.53|0
1641552580000|2022-01-07 10:49:40|197.67|195.47|197.85|195.65|197.85|195.65|197.67|195.47|0
1641552590000|2022-01-07 10:49:50|197.79|195.59|197.85|195.65|197.85|195.65|197.79|195.59|0
1641552600000|2022-01-07 10:50:00|197.97|195.77|198.21|196.01|198.21|196.01|197.97|195.77|0
1641552610000|2022-01-07 10:50:10|198.33|196.13|198.21|196.01|198.33|196.13|198.21|196.01|0
1641552620000|2022-01-07 10:50:20|198.15|195.95|198.21|196.01|198.21|196.01|198.15|195.95|0
1641552630000|2022-01-07 10:50:30|198.33|196.13|198.09|195.89|198.33|196.13|197.97|195.77|0
1641552640000|2022-01-07 10:50:40|197.97|195.77|197.73|195.53|197.97|195.77|197.73|195.53|0
1641552650000|2022-01-07 10:50:50|197.85|195.65|197.73|195.53|197.85|195.65|197.73|195.53|0
1641552660000|2022-01-07 10:51:00|197.97|195.77|198.09|195.89|198.21|196.01|197.85|195.65|0
1641552670000|2022-01-07 10:51:10|198.21|196.01|198.09|195.89|198.33|196.13|198.09|195.89|0
1641552680000|2022-01-07 10:51:20|198.15|195.95|198.09|195.89|198.15|195.95|198.09|195.89|0
1641552690000|2022-01-07 10:51:30|198.21|196.01|198.21|196.01|198.33|196.13|198.21|196.01|0
1641552700000|2022-01-07 10:51:40|198.33|196.13|198.57|196.37|198.57|196.37|198.33|196.13|0
1641552710000|2022-01-07 10:51:50|198.51|196.31|198.45|196.25|198.51|196.31|198.27|196.07|0
1641552720000|2022-01-07 10:52:00|198.33|196.13|198.39|196.19|198.45|196.25|198.33|196.13|0
1641552730000|2022-01-07 10:52:10|198.33|196.13|198.57|196.37|198.57|196.37|198.33|196.13|0
1641552740000|2022-01-07 10:52:20|198.45|196.25|198.57|196.37|198.57|196.37|198.45|196.25|0
1641552750000|2022-01-07 10:52:30|198.51|196.31|198.45|196.25|198.51|196.31|198.45|196.25|0
1641552760000|2022-01-07 10:52:40|198.51|196.31|198.45|196.25|198.57|196.37|198.45|196.25|0
1641552780000|2022-01-07 10:53:00|198.57|196.37|198.57|196.37|198.57|196.37|198.33|196.13|0
1641552790000|2022-01-07 10:53:10|198.69|196.49|198.57|196.37|198.69|196.49|198.57|196.37|0
1641552800000|2022-01-07 10:53:20|198.69|196.49|198.69|196.49|198.69|196.49|198.57|196.37|0
1641552820000|2022-01-07 10:53:40|198.75|196.55|198.57|196.37|198.75|196.55|198.57|196.37|0
1641552850000|2022-01-07 10:54:10|198.45|196.25|198.45|196.25|198.45|196.25|198.45|196.25|0
1641552860000|2022-01-07 10:54:20|198.33|196.13|198.33|196.13|198.33|196.13|198.33|196.13|0
1641552870000|2022-01-07 10:54:30|198.45|196.25|198.39|196.19|198.45|196.25|198.33|196.13|0
1641552880000|2022-01-07 10:54:40|198.45|196.25|198.45|196.25|198.45|196.25|198.45|196.25|0
1641552890000|2022-01-07 10:54:50|198.33|196.13|198.33|196.13|198.33|196.13|198.33|196.13|0
1641552900000|2022-01-07 10:55:00|198.39|196.19|198.39|196.19|198.39|196.19|198.33|196.13|0
1641552910000|2022-01-07 10:55:10|198.33|196.13|198.09|195.89|198.33|196.13|198.09|195.89|0
1641552920000|2022-01-07 10:55:20|198.21|196.01|198.21|196.01|198.21|196.01|198.21|196.01|0
1641552930000|2022-01-07 10:55:30|198.33|196.13|198.09|195.89|198.33|196.13|198.09|195.89|0
1641552940000|2022-01-07 10:55:40|198.15|195.95|198.21|196.01|198.21|196.01|198.15|195.95|0
1641552950000|2022-01-07 10:55:50|197.97|195.77|197.91|195.71|197.97|195.77|197.85|195.65|0
1641552960000|2022-01-07 10:56:00|197.85|195.65|197.85|195.65|197.85|195.65|197.85|195.65|0
1641552970000|2022-01-07 10:56:10|197.73|195.53|197.67|195.47|197.73|195.53|197.67|195.47|0
1641552980000|2022-01-07 10:56:20|197.73|195.53|197.73|195.53|197.85|195.65|197.73|195.53|0
1641553000000|2022-01-07 10:56:40|197.85|195.65|197.85|195.65|197.85|195.65|197.85|195.65|0
1641553010000|2022-01-07 10:56:50|197.73|195.53|197.73|195.53|197.73|195.53|197.73|195.53|0
1641553020000|2022-01-07 10:57:00|197.85|195.65|197.61|195.41|197.85|195.65|197.61|195.41|0
1641553030000|2022-01-07 10:57:10|197.73|195.53|197.85|195.65|197.85|195.65|197.73|195.53|0
1641553040000|2022-01-07 10:57:20|197.91|195.71|197.97|195.77|197.97|195.77|197.85|195.65|0
1641553050000|2022-01-07 10:57:30|197.85|195.65|197.73|195.53|197.85|195.65|197.73|195.53|0
1641553060000|2022-01-07 10:57:40|197.79|195.59|197.85|195.65|197.97|195.77|197.79|195.59|0
1641553070000|2022-01-07 10:57:50|197.73|195.53|197.61|195.41|197.73|195.53|197.61|195.41|0
1641553080000|2022-01-07 10:58:00|197.85|195.65|197.73|195.53|197.85|195.65|197.61|195.41|0
1641553090000|2022-01-07 10:58:10|197.61|195.41|197.73|195.53|197.73|195.53|197.61|195.41|0
1641553100000|2022-01-07 10:58:20|197.61|195.41|197.61|195.41|197.61|195.41|197.61|195.41|0
1641553110000|2022-01-07 10:58:30|197.73|195.53|198.03|195.83|198.03|195.83|197.73|195.53|0
1641553120000|2022-01-07 10:58:40|197.73|195.53|197.85|195.65|197.85|195.65|197.73|195.53|0
1641553130000|2022-01-07 10:58:50|197.73|195.53|197.73|195.53|197.73|195.53|197.73|195.53|0
1641553140000|2022-01-07 10:59:00|197.85|195.65|197.73|195.53|197.85|195.65|197.73|195.53|0
1641553150000|2022-01-07 10:59:10|197.61|195.41|197.61|195.41|197.61|195.41|197.61|195.41|0
1641553160000|2022-01-07 10:59:20|197.73|195.53|197.85|195.65|197.85|195.65|197.73|195.53|0
1641553180000|2022-01-07 10:59:40|197.73|195.53|197.73|195.53|197.73|195.53|197.73|195.53|0
1641553190000|2022-01-07 10:59:50|197.85|195.65|197.61|195.41|197.85|195.65|197.61|195.41|0
1641553200000|2022-01-07 11:00:00|197.85|195.65|197.61|195.41|197.85|195.65|197.61|195.41|0
1641553210000|2022-01-07 11:00:10|197.49|195.29|197.12|194.92|197.49|195.29|197.12|194.92|0
1641553220000|2022-01-07 11:00:20|197.06|194.86|197|194.8|197.12|194.92|197|194.8|0
1641553230000|2022-01-07 11:00:30|197.12|194.92|197|194.8|197.24|195.04|197|194.8|0
1641553240000|2022-01-07 11:00:40|196.88|194.68|196.64|194.44|196.88|194.68|196.64|194.44|0
1641553250000|2022-01-07 11:00:50|196.52|194.32|196.76|194.56|196.76|194.56|196.52|194.32|0
1641553260000|2022-01-07 11:01:00|196.64|194.44|197|194.8|197|194.8|196.64|194.44|0
1641553270000|2022-01-07 11:01:10|196.88|194.68|197.06|194.86|197.06|194.86|196.88|194.68|0
1641553280000|2022-01-07 11:01:20|197|194.8|196.76|194.56|197|194.8|196.76|194.56|0
1641553290000|2022-01-07 11:01:30|197|194.8|196.94|194.74|197|194.8|196.94|194.74|0
1641553300000|2022-01-07 11:01:40|196.88|194.68|197|194.8|197|194.8|196.88|194.68|0
1641553310000|2022-01-07 11:01:50|197.12|194.92|197|194.8|197.18|194.98|197|194.8|0
1641553320000|2022-01-07 11:02:00|197.12|194.92|197.06|194.86|197.12|194.92|197.06|194.86|0
1641553330000|2022-01-07 11:02:10|197.12|194.92|197|194.8|197.12|194.92|197|194.8|0
1641553340000|2022-01-07 11:02:20|196.88|194.68|196.88|194.68|196.88|194.68|196.88|194.68|0
1641553350000|2022-01-07 11:02:30|197|194.8|196.94|194.74|197|194.8|196.88|194.68|0
1641553360000|2022-01-07 11:02:40|197|194.8|197.12|194.92|197.12|194.92|197|194.8|0
1641553370000|2022-01-07 11:02:50|196.94|194.74|196.88|194.68|196.94|194.74|196.88|194.68|0
1641553380000|2022-01-07 11:03:00|196.94|194.74|196.88|194.68|197|194.8|196.88|194.68|0
1641553390000|2022-01-07 11:03:10|196.94|194.74|196.88|194.68|196.94|194.74|196.88|194.68|0
1641553400000|2022-01-07 11:03:20|196.64|194.44|196.64|194.44|196.76|194.56|196.52|194.32|0
1641553410000|2022-01-07 11:03:30|196.76|194.56|196.76|194.56|196.82|194.62|196.76|194.56|0
1641553430000|2022-01-07 11:03:50|196.7|194.5|196.7|194.5|196.7|194.5|196.7|194.5|0
1641553440000|2022-01-07 11:04:00|196.88|194.68|196.76|194.56|196.88|194.68|196.76|194.56|0
1641553450000|2022-01-07 11:04:10|196.88|194.68|196.94|194.74|196.94|194.74|196.88|194.68|0
1641553460000|2022-01-07 11:04:20|196.88|194.68|197.12|194.92|197.12|194.92|196.88|194.68|0
1641553470000|2022-01-07 11:04:30|197|194.8|196.88|194.68|197|194.8|196.88|194.68|0
1641553480000|2022-01-07 11:04:40|196.94|194.74|196.88|194.68|196.94|194.74|196.88|194.68|0
1641553490000|2022-01-07 11:04:50|197|194.8|197|194.8|197|194.8|197|194.8|0
1641553500000|2022-01-07 11:05:00|197.12|194.92|196.88|194.68|197.12|194.92|196.88|194.68|0
1641553510000|2022-01-07 11:05:10|196.76|194.56|196.76|194.56|196.76|194.56|196.76|194.56|0
1641553520000|2022-01-07 11:05:20|196.82|194.62|196.88|194.68|196.88|194.68|196.82|194.62|0
1641553530000|2022-01-07 11:05:30|196.94|194.74|196.94|194.74|196.94|194.74|196.94|194.74|0
1641553540000|2022-01-07 11:05:40|196.88|194.68|196.76|194.56|196.88|194.68|196.76|194.56|0
1641553550000|2022-01-07 11:05:50|196.88|194.68|197.12|194.92|197.12|194.92|196.88|194.68|0
1641553560000|2022-01-07 11:06:00|197|194.8|197.24|195.04|197.24|195.04|197|194.8|0
1641553570000|2022-01-07 11:06:10|197.12|194.92|197.12|194.92|197.18|194.98|197.12|194.92|0
1641553580000|2022-01-07 11:06:20|197.24|195.04|197.24|195.04|197.36|195.16|197.24|195.04|0
1641553590000|2022-01-07 11:06:30|197.12|194.92|197.12|194.92|197.12|194.92|197.12|194.92|0
1641553620000|2022-01-07 11:07:00|197.24|195.04|197.12|194.92|197.24|195.04|197.12|194.92|0
1641553630000|2022-01-07 11:07:10|197.24|195.04|197.24|195.04|197.24|195.04|197.24|195.04|0
1641553650000|2022-01-07 11:07:30|197.12|194.92|197.12|194.92|197.24|195.04|197.12|194.92|0
1641553660000|2022-01-07 11:07:40|197.06|194.86|197.12|194.92|197.12|194.92|197|194.8|0
1641553670000|2022-01-07 11:07:50|197.24|195.04|197.24|195.04|197.24|195.04|197.24|195.04|0
1641553690000|2022-01-07 11:08:10|197.36|195.16|197.36|195.16|197.36|195.16|197.36|195.16|0
1641553700000|2022-01-07 11:08:20|197.48|195.28|197.48|195.28|197.48|195.28|197.48|195.28|0
1641553710000|2022-01-07 11:08:30|197.36|195.16|197.48|195.28|197.48|195.28|197.36|195.16|0
1641553720000|2022-01-07 11:08:40|197.6|195.4|197.48|195.28|197.6|195.4|197.48|195.28|0
1641553730000|2022-01-07 11:08:50|197.6|195.4|197.6|195.4|197.6|195.4|197.6|195.4|0
1641553740000|2022-01-07 11:09:00|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1641553750000|2022-01-07 11:09:10|197.6|195.4|197.48|195.28|197.6|195.4|197.48|195.28|0
1641553760000|2022-01-07 11:09:20|197.6|195.4|197.6|195.4|197.6|195.4|197.6|195.4|0
1641553780000|2022-01-07 11:09:40|197.48|195.28|197.54|195.34|197.54|195.34|197.48|195.28|0
1641553790000|2022-01-07 11:09:50|197.48|195.28|197.6|195.4|197.6|195.4|197.48|195.28|0
1641553800000|2022-01-07 11:10:00|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1641553810000|2022-01-07 11:10:10|197.84|195.64|197.48|195.28|197.84|195.64|197.48|195.28|0
1641553830000|2022-01-07 11:10:30|197.6|195.4|197.48|195.28|197.6|195.4|197.48|195.28|0
1641553860000|2022-01-07 11:11:00|197.54|195.34|197.54|195.34|197.6|195.4|197.48|195.28|0
1641553870000|2022-01-07 11:11:10|197.48|195.28|197.6|195.4|197.6|195.4|197.48|195.28|0
1641553920000|2022-01-07 11:12:00|197.48|195.28|197.48|195.28|197.48|195.28|197.48|195.28|0
1641553930000|2022-01-07 11:12:10|197.54|195.34|197.54|195.34|197.54|195.34|197.54|195.34|0
1641553940000|2022-01-07 11:12:20|197.72|195.52|197.72|195.52|197.72|195.52|197.6|195.4|0
1641553960000|2022-01-07 11:12:40|197.96|195.76|197.96|195.76|197.96|195.76|197.96|195.76|0
1641553970000|2022-01-07 11:12:50|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1641553980000|2022-01-07 11:13:00|197.6|195.4|197.48|195.28|197.6|195.4|197.48|195.28|0
1641554000000|2022-01-07 11:13:20|197.42|195.22|197.36|195.16|197.48|195.28|197.36|195.16|0
1641554010000|2022-01-07 11:13:30|197.24|195.04|197.24|195.04|197.24|195.04|197.24|195.04|0
1641554020000|2022-01-07 11:13:40|197.12|194.92|197.12|194.92|197.12|194.92|197.12|194.92|0
1641554030000|2022-01-07 11:13:50|197|194.8|197|194.8|197|194.8|197|194.8|0
1641554040000|2022-01-07 11:14:00|196.94|194.74|196.52|194.32|196.94|194.74|196.52|194.32|0
1641554050000|2022-01-07 11:14:10|196.58|194.38|196.52|194.32|196.58|194.38|196.52|194.32|0
1641554060000|2022-01-07 11:14:20|196.4|194.2|196.46|194.26|196.52|194.32|196.4|194.2|0
1641554070000|2022-01-07 11:14:30|196.4|194.2|196.4|194.2|196.4|194.2|196.4|194.2|0
1641554080000|2022-01-07 11:14:40|196.46|194.26|196.64|194.44|196.64|194.44|196.46|194.26|0
1641554090000|2022-01-07 11:14:50|196.76|194.56|196.88|194.68|196.88|194.68|196.76|194.56|0
1641554100000|2022-01-07 11:15:00|196.76|194.56|196.76|194.56|196.76|194.56|196.76|194.56|0
1641554110000|2022-01-07 11:15:10|196.69|194.49|196.76|194.56|196.76|194.56|196.69|194.49|0
1641554120000|2022-01-07 11:15:20|196.64|194.44|196.88|194.68|196.88|194.68|196.64|194.44|0
1641554130000|2022-01-07 11:15:30|197|194.8|197|194.8|197|194.8|197|194.8|0
1641554140000|2022-01-07 11:15:40|197.05|194.85|197|194.8|197.05|194.85|197|194.8|0
1641554150000|2022-01-07 11:15:50|197.05|194.85|197.36|195.16|197.36|195.16|197.05|194.85|0
1641554170000|2022-01-07 11:16:10|197.48|195.28|197.48|195.28|197.48|195.28|197.48|195.28|0
1641554180000|2022-01-07 11:16:20|197.36|195.16|197.6|195.4|197.6|195.4|197.36|195.16|0
1641554200000|2022-01-07 11:16:40|197.48|195.28|197.6|195.4|197.6|195.4|197.48|195.28|0
1641554210000|2022-01-07 11:16:50|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1641554230000|2022-01-07 11:17:10|197.84|195.64|197.84|195.64|197.84|195.64|197.84|195.64|0
1641554240000|2022-01-07 11:17:20|197.96|195.76|198.08|195.88|198.08|195.88|197.96|195.76|0
1641554250000|2022-01-07 11:17:30|197.96|195.76|198.2|196|198.2|196|197.96|195.76|0
1641554260000|2022-01-07 11:17:40|198.26|196.06|198.08|195.88|198.26|196.06|198.08|195.88|0
1641554280000|2022-01-07 11:18:00|197.96|195.76|197.84|195.64|197.96|195.76|197.84|195.64|0
1641554290000|2022-01-07 11:18:10|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1641554300000|2022-01-07 11:18:20|197.78|195.58|197.96|195.76|197.96|195.76|197.78|195.58|0
1641554310000|2022-01-07 11:18:30|198.08|195.88|198.08|195.88|198.08|195.88|198.08|195.88|0
1641554320000|2022-01-07 11:18:40|198.2|196|198.14|195.94|198.2|196|198.08|195.88|0
1641554330000|2022-01-07 11:18:50|198.2|196|198.08|195.88|198.2|196|198.08|195.88|0
1641554340000|2022-01-07 11:19:00|198.2|196|198.2|196|198.2|196|198.14|195.94|0
1641554360000|2022-01-07 11:19:20|198.32|196.12|198.32|196.12|198.32|196.12|198.32|196.12|0
1641554370000|2022-01-07 11:19:30|198.2|196|198.2|196|198.2|196|198.2|196|0
1641554380000|2022-01-07 11:19:40|198.14|195.94|198.14|195.94|198.14|195.94|198.14|195.94|0
1641554390000|2022-01-07 11:19:50|198.2|196|198.08|195.88|198.2|196|198.08|195.88|0
1641554400000|2022-01-07 11:20:00|198.14|195.94|198.2|196|198.2|196|198.08|195.88|0
1641554410000|2022-01-07 11:20:10|198.26|196.06|198.32|196.12|198.32|196.12|198.26|196.06|0
1641554420000|2022-01-07 11:20:20|198.44|196.24|198.44|196.24|198.44|196.24|198.44|196.24|0
1641554430000|2022-01-07 11:20:30|198.56|196.36|198.68|196.48|198.68|196.48|198.56|196.36|0
1641554440000|2022-01-07 11:20:40|198.56|196.36|198.32|196.12|198.56|196.36|198.32|196.12|0
1641554470000|2022-01-07 11:21:10|198.2|196|198.2|196|198.2|196|198.2|196|0
1641554500000|2022-01-07 11:21:40|198.08|195.88|197.96|195.76|198.08|195.88|197.96|195.76|0
1641554510000|2022-01-07 11:21:50|198.08|195.88|198.08|195.88|198.08|195.88|198.08|195.88|0
1641554520000|2022-01-07 11:22:00|197.96|195.76|198.08|195.88|198.08|195.88|197.96|195.76|0
1641554530000|2022-01-07 11:22:10|198.2|196|198.14|195.94|198.2|196|198.14|195.94|0
1641554540000|2022-01-07 11:22:20|198.2|196|198.2|196|198.2|196|198.2|196|0
1641554550000|2022-01-07 11:22:30|198.32|196.12|198.32|196.12|198.32|196.12|198.32|196.12|0
1641554560000|2022-01-07 11:22:40|198.44|196.24|198.44|196.24|198.44|196.24|198.44|196.24|0
1641554570000|2022-01-07 11:22:50|198.32|196.12|198.2|196|198.38|196.18|198.2|196|0
1641554580000|2022-01-07 11:23:00|198.13|195.93|198.08|195.88|198.13|195.93|198.08|195.88|0
1641554590000|2022-01-07 11:23:10|198.13|195.93|198.44|196.24|198.44|196.24|198.13|195.93|0
1641554610000|2022-01-07 11:23:30|198.56|196.36|198.56|196.36|198.56|196.36|198.56|196.36|0
1641554620000|2022-01-07 11:23:40|198.68|196.48|198.68|196.48|198.68|196.48|198.68|196.48|0
1641554630000|2022-01-07 11:23:50|198.56|196.36|198.56|196.36|198.68|196.48|198.56|196.36|0
1641554640000|2022-01-07 11:24:00|198.68|196.48|198.62|196.42|198.68|196.48|198.62|196.42|0
1641554650000|2022-01-07 11:24:10|198.68|196.48|198.56|196.36|198.68|196.48|198.56|196.36|0
1641554660000|2022-01-07 11:24:20|198.44|196.24|198.44|196.24|198.44|196.24|198.44|196.24|0
1641554670000|2022-01-07 11:24:30|198.32|196.12|198.32|196.12|198.32|196.12|198.2|196|0
1641554680000|2022-01-07 11:24:40|198.2|196|198.32|196.12|198.32|196.12|198.2|196|0
1641554700000|2022-01-07 11:25:00|198.2|196|198.25|196.05|198.32|196.12|198.2|196|0
1641554710000|2022-01-07 11:25:10|198.32|196.12|198.32|196.12|198.32|196.12|198.32|196.12|0
1641554720000|2022-01-07 11:25:20|198.2|196|198.2|196|198.32|196.12|198.2|196|0
1641554740000|2022-01-07 11:25:40|198.25|196.05|198.44|196.24|198.44|196.24|198.25|196.05|0
1641554750000|2022-01-07 11:25:50|198.68|196.48|198.8|196.6|198.8|196.6|198.68|196.48|0
1641554760000|2022-01-07 11:26:00|198.68|196.48|198.56|196.36|198.68|196.48|198.56|196.36|0
1641554780000|2022-01-07 11:26:20|198.68|196.48|198.49|196.29|198.68|196.48|198.49|196.29|0
1641554790000|2022-01-07 11:26:30|198.44|196.24|198.56|196.36|198.56|196.36|198.44|196.24|0
1641554800000|2022-01-07 11:26:40|198.68|196.48|198.56|196.36|198.68|196.48|198.56|196.36|0
1641554810000|2022-01-07 11:26:50|198.68|196.48|198.8|196.6|198.8|196.6|198.56|196.36|0
1641554820000|2022-01-07 11:27:00|198.68|196.48|198.44|196.24|198.68|196.48|198.44|196.24|0
1641554830000|2022-01-07 11:27:10|198.32|196.12|198.07|195.87|198.32|196.12|198.07|195.87|0
1641554840000|2022-01-07 11:27:20|198.2|196|198.2|196|198.2|196|198.2|196|0
1641554850000|2022-01-07 11:27:30|198.32|196.12|198.32|196.12|198.32|196.12|198.2|196|0
1641554870000|2022-01-07 11:27:50|198.25|196.05|198.32|196.12|198.32|196.12|198.25|196.05|0
1641554880000|2022-01-07 11:28:00|198.44|196.24|198.32|196.12|198.44|196.24|198.32|196.12|0
1641554900000|2022-01-07 11:28:20|198.25|196.05|198.25|196.05|198.25|196.05|198.25|196.05|0
1641554910000|2022-01-07 11:28:30|198.32|196.12|198.32|196.12|198.32|196.12|198.19|195.99|0
1641554920000|2022-01-07 11:28:40|198.19|195.99|198.25|196.05|198.25|196.05|198.19|195.99|0
1641554930000|2022-01-07 11:28:50|198.19|195.99|198.32|196.12|198.32|196.12|198.19|195.99|0
1641554940000|2022-01-07 11:29:00|198.19|195.99|198.19|195.99|198.19|195.99|198.19|195.99|0
1641554950000|2022-01-07 11:29:10|198.07|195.87|198.07|195.87|198.07|195.87|198.07|195.87|0
1641554980000|2022-01-07 11:29:40|198.19|195.99|198.19|195.99|198.19|195.99|198.19|195.99|0
1641554990000|2022-01-07 11:29:50|198.07|195.87|198.19|195.99|198.19|195.99|198.07|195.87|0
1641555000000|2022-01-07 11:30:00|198.31|196.11|198.31|196.11|198.31|196.11|198.25|196.05|0
1641555010000|2022-01-07 11:30:10|198.25|196.05|198.19|195.99|198.25|196.05|198.19|195.99|0
1641555020000|2022-01-07 11:30:20|198.07|195.87|198.07|195.87|198.07|195.87|198.07|195.87|0
1641555030000|2022-01-07 11:30:30|198.19|195.99|198.19|195.99|198.19|195.99|198.19|195.99|0
1641555040000|2022-01-07 11:30:40|198.31|196.11|198.43|196.23|198.43|196.23|198.31|196.11|0
1641555070000|2022-01-07 11:31:10|198.31|196.11|198.37|196.17|198.37|196.17|198.31|196.11|0
1641555080000|2022-01-07 11:31:20|198.43|196.23|198.31|196.11|198.43|196.23|198.31|196.11|0
1641555090000|2022-01-07 11:31:30|198.37|196.17|198.31|196.11|198.43|196.23|198.31|196.11|0
1641555100000|2022-01-07 11:31:40|198.37|196.17|198.37|196.17|198.37|196.17|198.37|196.17|0
1641555110000|2022-01-07 11:31:50|198.43|196.23|198.31|196.11|198.43|196.23|198.31|196.11|0
1641555120000|2022-01-07 11:32:00|198.37|196.17|198.07|195.87|198.43|196.23|198.07|195.87|0
1641555130000|2022-01-07 11:32:10|197.71|195.51|197.59|195.39|197.71|195.51|197.59|195.39|0
1641555140000|2022-01-07 11:32:20|197.71|195.51|197.65|195.45|197.71|195.51|197.59|195.39|0
1641555150000|2022-01-07 11:32:30|197.59|195.39|197.53|195.33|197.71|195.51|197.53|195.33|0
1641555160000|2022-01-07 11:32:40|197.59|195.39|197.83|195.63|197.83|195.63|197.59|195.39|0
1641555170000|2022-01-07 11:32:50|197.95|195.75|197.95|195.75|198.07|195.87|197.95|195.75|0
1641555180000|2022-01-07 11:33:00|198.01|195.81|198.07|195.87|198.07|195.87|198.01|195.81|0
1641555190000|2022-01-07 11:33:10|198.01|195.81|197.95|195.75|198.01|195.81|197.95|195.75|0
1641555200000|2022-01-07 11:33:20|198.07|195.87|198.07|195.87|198.07|195.87|198.07|195.87|0
1641555210000|2022-01-07 11:33:30|198.19|195.99|198.13|195.93|198.19|195.99|198.07|195.87|0
1641555220000|2022-01-07 11:33:40|198.07|195.87|198.31|196.11|198.31|196.11|198.07|195.87|0
1641555230000|2022-01-07 11:33:50|198.19|195.99|198.19|195.99|198.31|196.11|198.19|195.99|0
1641555240000|2022-01-07 11:34:00|198.25|196.05|198.25|196.05|198.25|196.05|198.25|196.05|0
1641555250000|2022-01-07 11:34:10|198.31|196.11|198.61|196.41|198.61|196.41|198.31|196.11|0
1641555260000|2022-01-07 11:34:20|198.67|196.47|198.61|196.41|198.67|196.47|198.61|196.41|0
1641555270000|2022-01-07 11:34:30|198.67|196.47|198.55|196.35|198.67|196.47|198.55|196.35|0
1641555290000|2022-01-07 11:34:50|198.49|196.29|198.55|196.35|198.55|196.35|198.49|196.29|0
1641555300000|2022-01-07 11:35:00|198.43|196.23|198.43|196.23|198.43|196.23|198.43|196.23|0
1641555310000|2022-01-07 11:35:10|198.31|196.11|198.43|196.23|198.43|196.23|198.31|196.11|0
1641555320000|2022-01-07 11:35:20|198.49|196.29|198.31|196.11|198.49|196.29|198.31|196.11|0
1641555330000|2022-01-07 11:35:30|198.43|196.23|198.43|196.23|198.43|196.23|198.37|196.17|0
1641555350000|2022-01-07 11:35:50|198.31|196.11|198.31|196.11|198.31|196.11|198.19|195.99|0
1641555360000|2022-01-07 11:36:00|198.25|196.05|198.19|195.99|198.25|196.05|198.19|195.99|0
1641555370000|2022-01-07 11:36:10|198.13|195.93|198.19|195.99|198.19|195.99|198.13|195.93|0
1641555380000|2022-01-07 11:36:20|198.13|195.93|198.07|195.87|198.13|195.93|198.07|195.87|0
1641555390000|2022-01-07 11:36:30|197.95|195.75|197.89|195.69|197.95|195.75|197.83|195.63|0
1641555400000|2022-01-07 11:36:40|197.95|195.75|197.95|195.75|197.95|195.75|197.95|195.75|0
1641555410000|2022-01-07 11:36:50|197.83|195.63|197.95|195.75|198.07|195.87|197.83|195.63|0
1641555420000|2022-01-07 11:37:00|197.89|195.69|197.83|195.63|197.89|195.69|197.83|195.63|0
1641555430000|2022-01-07 11:37:10|197.77|195.57|197.95|195.75|197.95|195.75|197.77|195.57|0
1641555440000|2022-01-07 11:37:20|197.83|195.63|197.83|195.63|197.83|195.63|197.83|195.63|0
1641555450000|2022-01-07 11:37:30|197.71|195.51|197.71|195.51|197.71|195.51|197.71|195.51|0
1641555460000|2022-01-07 11:37:40|197.65|195.45|197.65|195.45|197.65|195.45|197.65|195.45|0
1641555470000|2022-01-07 11:37:50|197.59|195.39|197.47|195.27|197.59|195.39|197.47|195.27|0
1641555480000|2022-01-07 11:38:00|197.59|195.39|197.47|195.27|197.59|195.39|197.47|195.27|0
1641555490000|2022-01-07 11:38:10|197.59|195.39|197.59|195.39|197.59|195.39|197.59|195.39|0
1641555500000|2022-01-07 11:38:20|197.47|195.27|197.23|195.03|197.47|195.27|197.23|195.03|0
1641555510000|2022-01-07 11:38:30|197.11|194.91|197.16|194.96|197.16|194.96|197.11|194.91|0
1641555520000|2022-01-07 11:38:40|197.23|195.03|197.28|195.08|197.28|195.08|197.23|195.03|0
1641555530000|2022-01-07 11:38:50|197.35|195.15|197.47|195.27|197.59|195.39|197.35|195.15|0
1641555540000|2022-01-07 11:39:00|197.59|195.39|197.59|195.39|197.71|195.51|197.59|195.39|0
1641555550000|2022-01-07 11:39:10|197.52|195.32|197.59|195.39|197.59|195.39|197.47|195.27|0
1641555560000|2022-01-07 11:39:20|197.47|195.27|197.47|195.27|197.52|195.32|197.47|195.27|0
1641555580000|2022-01-07 11:39:40|197.4|195.2|197.4|195.2|197.4|195.2|197.4|195.2|0
1641555590000|2022-01-07 11:39:50|197.47|195.27|197.47|195.27|197.47|195.27|197.35|195.15|0
1641555600000|2022-01-07 11:40:00|197.35|195.15|197.35|195.15|197.35|195.15|197.35|195.15|0
1641555610000|2022-01-07 11:40:10|197.47|195.27|197.52|195.32|197.52|195.32|197.47|195.27|0
1641555620000|2022-01-07 11:40:20|197.59|195.39|197.59|195.39|197.59|195.39|197.59|195.39|0
1641555630000|2022-01-07 11:40:30|197.4|195.2|197.35|195.15|197.47|195.27|197.35|195.15|0
1641555640000|2022-01-07 11:40:40|197.23|195.03|197.11|194.91|197.23|195.03|197.11|194.91|0
1641555650000|2022-01-07 11:40:50|197.35|195.15|197.35|195.15|197.35|195.15|197.35|195.15|0
1641555660000|2022-01-07 11:41:00|197.23|195.03|197.28|195.08|197.28|195.08|197.23|195.03|0
1641555670000|2022-01-07 11:41:10|197.23|195.03|197.23|195.03|197.28|195.08|197.23|195.03|0
1641555680000|2022-01-07 11:41:20|197.28|195.08|197.35|195.15|197.35|195.15|197.23|195.03|0
1641555690000|2022-01-07 11:41:30|197.47|195.27|197.59|195.39|197.59|195.39|197.47|195.27|0
1641555730000|2022-01-07 11:42:10|197.52|195.32|197.71|195.51|197.71|195.51|197.52|195.32|0
1641555740000|2022-01-07 11:42:20|197.59|195.39|197.59|195.39|197.59|195.39|197.59|195.39|0
1641555750000|2022-01-07 11:42:30|197.64|195.44|197.71|195.51|197.71|195.51|197.64|195.44|0
1641555770000|2022-01-07 11:42:50|197.83|195.63|197.83|195.63|197.83|195.63|197.83|195.63|0
1641555780000|2022-01-07 11:43:00|198.07|195.87|197.95|195.75|198.07|195.87|197.95|195.75|0
1641555800000|2022-01-07 11:43:20|198|195.8|197.95|195.75|198|195.8|197.95|195.75|0
1641555810000|2022-01-07 11:43:30|198.07|195.87|197.88|195.68|198.07|195.87|197.88|195.68|0
1641555820000|2022-01-07 11:43:40|197.83|195.63|197.95|195.75|197.95|195.75|197.83|195.63|0
1641555830000|2022-01-07 11:43:50|198.07|195.87|198.07|195.87|198.07|195.87|198.07|195.87|0
1641555840000|2022-01-07 11:44:00|198|195.8|198|195.8|198|195.8|198|195.8|0
1641555850000|2022-01-07 11:44:10|197.95|195.75|197.95|195.75|197.95|195.75|197.83|195.63|0
1641555860000|2022-01-07 11:44:20|197.83|195.63|197.58|195.38|197.83|195.63|197.58|195.38|0
1641555880000|2022-01-07 11:44:40|197.64|195.44|197.64|195.44|197.64|195.44|197.64|195.44|0
1641555890000|2022-01-07 11:44:50|197.58|195.38|197.58|195.38|197.58|195.38|197.58|195.38|0
1641555910000|2022-01-07 11:45:10|197.7|195.5|197.83|195.63|197.83|195.63|197.7|195.5|0
1641555920000|2022-01-07 11:45:20|197.95|195.75|197.88|195.68|197.95|195.75|197.88|195.68|0
1641555930000|2022-01-07 11:45:30|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1641555940000|2022-01-07 11:45:40|197.95|195.75|197.82|195.62|197.95|195.75|197.82|195.62|0
1641555950000|2022-01-07 11:45:50|197.88|195.68|197.82|195.62|197.88|195.68|197.82|195.62|0
1641555960000|2022-01-07 11:46:00|197.95|195.75|197.95|195.75|197.95|195.75|197.95|195.75|0
1641555970000|2022-01-07 11:46:10|198.07|195.87|198.07|195.87|198.07|195.87|198|195.8|0
1641555980000|2022-01-07 11:46:20|197.95|195.75|198.07|195.87|198.07|195.87|197.95|195.75|0
1641555990000|2022-01-07 11:46:30|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1641556010000|2022-01-07 11:46:50|197.76|195.56|197.7|195.5|197.76|195.56|197.7|195.5|0
1641556020000|2022-01-07 11:47:00|197.64|195.44|197.46|195.26|197.64|195.44|197.46|195.26|0
1641556030000|2022-01-07 11:47:10|197.58|195.38|197.46|195.26|197.58|195.38|197.46|195.26|0
1641556040000|2022-01-07 11:47:20|197.34|195.14|197.46|195.26|197.46|195.26|197.34|195.14|0
1641556060000|2022-01-07 11:47:40|197.58|195.38|197.46|195.26|197.58|195.38|197.46|195.26|0
1641556070000|2022-01-07 11:47:50|197.58|195.38|197.58|195.38|197.58|195.38|197.52|195.32|0
1641556080000|2022-01-07 11:48:00|197.46|195.26|197.46|195.26|197.46|195.26|197.46|195.26|0
1641556090000|2022-01-07 11:48:10|197.34|195.14|197.34|195.14|197.34|195.14|197.34|195.14|0
1641556100000|2022-01-07 11:48:20|197.4|195.2|197.22|195.02|197.4|195.2|197.22|195.02|0
1641556110000|2022-01-07 11:48:30|197.34|195.14|197.34|195.14|197.34|195.14|197.34|195.14|0
1641556130000|2022-01-07 11:48:50|197.46|195.26|197.46|195.26|197.46|195.26|197.46|195.26|0
1641556140000|2022-01-07 11:49:00|197.4|195.2|197.4|195.2|197.4|195.2|197.4|195.2|0
1641556150000|2022-01-07 11:49:10|197.34|195.14|197.4|195.2|197.4|195.2|197.34|195.14|0
1641556160000|2022-01-07 11:49:20|197.46|195.26|197.22|195.02|197.46|195.26|197.22|195.02|0
1641556170000|2022-01-07 11:49:30|197.34|195.14|197.4|195.2|197.46|195.26|197.34|195.14|0
1641556180000|2022-01-07 11:49:40|197.46|195.26|197.46|195.26|197.46|195.26|197.46|195.26|0
1641556190000|2022-01-07 11:49:50|197.58|195.38|197.34|195.14|197.58|195.38|197.34|195.14|0
1641556200000|2022-01-07 11:50:00|197.46|195.26|197.58|195.38|197.58|195.38|197.46|195.26|0
1641556210000|2022-01-07 11:50:10|197.4|195.2|197.46|195.26|197.46|195.26|197.4|195.2|0
1641556230000|2022-01-07 11:50:30|197.34|195.14|197.34|195.14|197.34|195.14|197.34|195.14|0
1641556240000|2022-01-07 11:50:40|197.28|195.08|197.34|195.14|197.34|195.14|197.28|195.08|0
1641556250000|2022-01-07 11:50:50|197.22|195.02|197.22|195.02|197.22|195.02|197.22|195.02|0
1641556300000|2022-01-07 11:51:40|197.1|194.9|196.86|194.66|197.1|194.9|196.86|194.66|0
1641556320000|2022-01-07 11:52:00|196.74|194.54|196.74|194.54|196.86|194.66|196.74|194.54|0
1641556330000|2022-01-07 11:52:10|196.86|194.66|196.86|194.66|196.86|194.66|196.86|194.66|0
1641556370000|2022-01-07 11:52:50|196.98|194.78|197.04|194.84|197.1|194.9|196.98|194.78|0
1641556380000|2022-01-07 11:53:00|196.98|194.78|197.1|194.9|197.1|194.9|196.86|194.66|0
1641556400000|2022-01-07 11:53:20|196.98|194.78|196.98|194.78|196.98|194.78|196.98|194.78|0
1641556410000|2022-01-07 11:53:30|197.1|194.9|197.1|194.9|197.1|194.9|197.1|194.9|0
1641556430000|2022-01-07 11:53:50|197.22|195.02|197.34|195.14|197.34|195.14|197.22|195.02|0
1641556440000|2022-01-07 11:54:00|197.22|195.02|197.28|195.08|197.34|195.14|197.22|195.02|0
1641556450000|2022-01-07 11:54:10|197.22|195.02|197.16|194.96|197.22|195.02|197.16|194.96|0
1641556460000|2022-01-07 11:54:20|197.1|194.9|197.1|194.9|197.1|194.9|197.1|194.9|0
1641556470000|2022-01-07 11:54:30|197.04|194.84|197.04|194.84|197.1|194.9|196.98|194.78|0
1641556480000|2022-01-07 11:54:40|196.98|194.78|196.86|194.66|196.98|194.78|196.86|194.66|0
1641556490000|2022-01-07 11:54:50|197.1|194.9|197.1|194.9|197.1|194.9|197.1|194.9|0
1641556500000|2022-01-07 11:55:00|196.98|194.78|196.98|194.78|197.1|194.9|196.98|194.78|0
1641556510000|2022-01-07 11:55:10|196.86|194.66|196.98|194.78|196.98|194.78|196.86|194.66|0
1641556540000|2022-01-07 11:55:40|197.1|194.9|197.1|194.9|197.1|194.9|197.1|194.9|0
1641556550000|2022-01-07 11:55:50|197.22|195.02|197.34|195.14|197.34|195.14|197.22|195.02|0
1641556570000|2022-01-07 11:56:10|197.28|195.08|197.34|195.14|197.34|195.14|197.28|195.08|0
1641556590000|2022-01-07 11:56:30|197.4|195.2|197.46|195.26|197.46|195.26|197.4|195.2|0
1641556600000|2022-01-07 11:56:40|197.58|195.38|197.82|195.62|197.82|195.62|197.58|195.38|0
1641556620000|2022-01-07 11:57:00|197.88|195.68|197.46|195.26|197.88|195.68|197.46|195.26|0
1641556630000|2022-01-07 11:57:10|197.52|195.32|197.22|195.02|197.52|195.32|197.22|195.02|0
1641556640000|2022-01-07 11:57:20|197.28|195.08|197.22|195.02|197.28|195.08|197.22|195.02|0
1641556660000|2022-01-07 11:57:40|197.1|194.9|197.1|194.9|197.1|194.9|197.1|194.9|0
1641556670000|2022-01-07 11:57:50|197.03|194.83|196.98|194.78|197.03|194.83|196.98|194.78|0
1641556680000|2022-01-07 11:58:00|196.86|194.66|196.86|194.66|196.86|194.66|196.86|194.66|0
1641556690000|2022-01-07 11:58:10|196.98|194.78|196.55|194.35|196.98|194.78|196.55|194.35|0
1641556700000|2022-01-07 11:58:20|196.62|194.42|196.62|194.42|196.62|194.42|196.62|194.42|0
1641556710000|2022-01-07 11:58:30|196.5|194.3|196.38|194.18|196.55|194.35|196.26|194.06|0
1641556720000|2022-01-07 11:58:40|196.26|194.06|196.26|194.06|196.38|194.18|196.26|194.06|0
1641556730000|2022-01-07 11:58:50|196.14|193.94|196.19|193.99|196.26|194.06|196.14|193.94|0
1641556740000|2022-01-07 11:59:00|196.26|194.06|196.02|193.82|196.26|194.06|195.95|193.75|0
1641556750000|2022-01-07 11:59:10|196.14|193.94|196.14|193.94|196.14|193.94|196.07|193.87|0
1641556760000|2022-01-07 11:59:20|196.02|193.82|195.95|193.75|196.02|193.82|195.9|193.7|0
1641556770000|2022-01-07 11:59:30|196.02|193.82|195.9|193.7|196.02|193.82|195.9|193.7|0
1641556780000|2022-01-07 11:59:40|195.78|193.58|195.78|193.58|195.9|193.7|195.78|193.58|0
1641556790000|2022-01-07 11:59:50|195.66|193.46|195.42|193.22|195.66|193.46|195.42|193.22|0
1641556800000|2022-01-07 12:00:00|195.66|193.46|195.9|193.7|195.9|193.7|195.66|193.46|0
1641556810000|2022-01-07 12:00:10|195.78|193.58|196.14|193.94|196.19|193.99|195.78|193.58|0
1641556820000|2022-01-07 12:00:20|196.5|194.3|196.79|194.59|196.79|194.59|196.5|194.3|0
1641556830000|2022-01-07 12:00:30|196.74|194.54|196.74|194.54|196.74|194.54|196.74|194.54|0
1641556840000|2022-01-07 12:00:40|196.86|194.66|197.34|195.14|197.34|195.14|196.86|194.66|0
1641556850000|2022-01-07 12:00:50|197.51|195.31|197.46|195.26|197.58|195.38|197.46|195.26|0
1641556860000|2022-01-07 12:01:00|197.58|195.38|197.46|195.26|197.58|195.38|197.46|195.26|0
1641556870000|2022-01-07 12:01:10|197.39|195.19|197.39|195.19|197.39|195.19|197.39|195.19|0
1641556880000|2022-01-07 12:01:20|197.34|195.14|197.27|195.07|197.34|195.14|197.22|195.02|0
1641556890000|2022-01-07 12:01:30|197.22|195.02|197.27|195.07|197.34|195.14|197.22|195.02|0
1641556900000|2022-01-07 12:01:40|197.22|195.02|197.22|195.02|197.34|195.14|197.22|195.02|0
1641556910000|2022-01-07 12:01:50|197.46|195.26|197.51|195.31|197.51|195.31|197.46|195.26|0
1641556920000|2022-01-07 12:02:00|197.7|195.5|197.7|195.5|197.7|195.5|197.58|195.38|0
1641556940000|2022-01-07 12:02:20|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1641556950000|2022-01-07 12:02:30|197.7|195.5|197.7|195.5|197.94|195.74|197.7|195.5|0
1641556960000|2022-01-07 12:02:40|197.75|195.55|197.7|195.5|197.75|195.55|197.7|195.5|0
1641556970000|2022-01-07 12:02:50|197.82|195.62|197.7|195.5|197.82|195.62|197.7|195.5|0
1641556980000|2022-01-07 12:03:00|197.58|195.38|197.58|195.38|197.58|195.38|197.46|195.26|0
1641556990000|2022-01-07 12:03:10|197.7|195.5|197.63|195.43|197.7|195.5|197.58|195.38|0
1641557000000|2022-01-07 12:03:20|197.7|195.5|198.06|195.86|198.06|195.86|197.7|195.5|0
1641557010000|2022-01-07 12:03:30|197.99|195.79|197.94|195.74|197.99|195.79|197.94|195.74|0
1641557020000|2022-01-07 12:03:40|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1641557030000|2022-01-07 12:03:50|197.75|195.55|197.7|195.5|197.75|195.55|197.7|195.5|0
1641557040000|2022-01-07 12:04:00|197.45|195.25|197.33|195.13|197.45|195.25|197.33|195.13|0
1641557050000|2022-01-07 12:04:10|197.45|195.25|197.33|195.13|197.45|195.25|197.33|195.13|0
1641557060000|2022-01-07 12:04:20|197.27|195.07|197.7|195.5|197.7|195.5|197.27|195.07|0
1641557070000|2022-01-07 12:04:30|197.63|195.43|197.7|195.5|197.7|195.5|197.63|195.43|0
1641557080000|2022-01-07 12:04:40|197.82|195.62|197.94|195.74|197.94|195.74|197.82|195.62|0
1641557090000|2022-01-07 12:04:50|197.99|195.79|197.75|195.55|197.99|195.79|197.7|195.5|0
1641557100000|2022-01-07 12:05:00|197.82|195.62|197.99|195.79|197.99|195.79|197.82|195.62|0
1641557110000|2022-01-07 12:05:10|197.94|195.74|197.99|195.79|198.06|195.86|197.94|195.74|0
1641557120000|2022-01-07 12:05:20|197.94|195.74|197.87|195.67|197.94|195.74|197.87|195.67|0
1641557130000|2022-01-07 12:05:30|197.94|195.74|197.82|195.62|197.94|195.74|197.82|195.62|0
1641557140000|2022-01-07 12:05:40|197.94|195.74|197.82|195.62|197.94|195.74|197.82|195.62|0
1641557150000|2022-01-07 12:05:50|197.87|195.67|197.94|195.74|197.94|195.74|197.87|195.67|0
1641557160000|2022-01-07 12:06:00|198.06|195.86|198.11|195.91|198.18|195.98|198.06|195.86|0
1641557170000|2022-01-07 12:06:10|198.18|195.98|198.3|196.1|198.3|196.1|198.18|195.98|0
1641557180000|2022-01-07 12:06:20|198.42|196.22|198.54|196.34|198.54|196.34|198.42|196.22|0
1641557190000|2022-01-07 12:06:30|198.66|196.46|198.6|196.4|198.66|196.46|198.6|196.4|0
1641557200000|2022-01-07 12:06:40|198.54|196.34|198.42|196.22|198.54|196.34|198.42|196.22|0
1641557210000|2022-01-07 12:06:50|198.35|196.15|198.06|195.86|198.35|196.15|198.06|195.86|0
1641557220000|2022-01-07 12:07:00|197.99|195.79|198.06|195.86|198.06|195.86|197.99|195.79|0
1641557230000|2022-01-07 12:07:10|197.93|195.73|197.93|195.73|197.93|195.73|197.93|195.73|0
1641557240000|2022-01-07 12:07:20|197.81|195.61|197.69|195.49|197.81|195.61|197.69|195.49|0
1641557250000|2022-01-07 12:07:30|197.57|195.37|197.45|195.25|197.57|195.37|197.45|195.25|0
1641557260000|2022-01-07 12:07:40|197.51|195.31|197.21|195.01|197.51|195.31|197.21|195.01|0
1641557270000|2022-01-07 12:07:50|197.27|195.07|197.27|195.07|197.27|195.07|197.27|195.07|0
1641557280000|2022-01-07 12:08:00|197.09|194.89|196.97|194.77|197.09|194.89|196.97|194.77|0
1641557290000|2022-01-07 12:08:10|196.85|194.65|196.49|194.29|196.85|194.65|196.49|194.29|0
1641557300000|2022-01-07 12:08:20|196.37|194.17|196.37|194.17|196.37|194.17|196.37|194.17|0
1641557310000|2022-01-07 12:08:30|196.49|194.29|196.25|194.05|196.49|194.29|196.25|194.05|0
1641557320000|2022-01-07 12:08:40|196.37|194.17|196.49|194.29|196.49|194.29|196.37|194.17|0
1641557330000|2022-01-07 12:08:50|196.37|194.17|196.37|194.17|196.37|194.17|196.37|194.17|0
1641557340000|2022-01-07 12:09:00|196.43|194.23|196.43|194.23|196.49|194.29|196.37|194.17|0
1641557350000|2022-01-07 12:09:10|196.37|194.17|196.31|194.11|196.37|194.17|196.25|194.05|0
1641557360000|2022-01-07 12:09:20|196.37|194.17|196.37|194.17|196.37|194.17|196.25|194.05|0
1641557370000|2022-01-07 12:09:30|196.25|194.05|196.25|194.05|196.37|194.17|196.25|194.05|0
1641557380000|2022-01-07 12:09:40|196.37|194.17|196.25|194.05|196.37|194.17|196.25|194.05|0
1641557390000|2022-01-07 12:09:50|196.31|194.11|196.37|194.17|196.37|194.17|196.31|194.11|0
1641557400000|2022-01-07 12:10:00|196.31|194.11|196.25|194.05|196.31|194.11|196.25|194.05|0
1641557410000|2022-01-07 12:10:10|196.13|193.93|196.25|194.05|196.25|194.05|196.13|193.93|0
1641557420000|2022-01-07 12:10:20|196.13|193.93|196.01|193.81|196.13|193.93|196.01|193.81|0
1641557430000|2022-01-07 12:10:30|195.89|193.69|196.13|193.93|196.13|193.93|195.89|193.69|0
1641557450000|2022-01-07 12:10:50|196.01|193.81|196.13|193.93|196.13|193.93|196.01|193.81|0
1641557460000|2022-01-07 12:11:00|196.01|193.81|196.37|194.17|196.37|194.17|196.01|193.81|0
1641557470000|2022-01-07 12:11:10|196.31|194.11|196.37|194.17|196.37|194.17|196.31|194.11|0
1641557480000|2022-01-07 12:11:20|196.31|194.11|196.25|194.05|196.31|194.11|196.25|194.05|0
1641557490000|2022-01-07 12:11:30|196.37|194.17|196.37|194.17|196.37|194.17|196.37|194.17|0
1641557500000|2022-01-07 12:11:40|196.25|194.05|196.13|193.93|196.25|194.05|196.13|193.93|0
1641557540000|2022-01-07 12:12:20|196.25|194.05|196.25|194.05|196.25|194.05|196.13|193.93|0
1641557550000|2022-01-07 12:12:30|196.13|193.93|196.37|194.17|196.37|194.17|196.13|193.93|0
1641557560000|2022-01-07 12:12:40|196.25|194.05|196.37|194.17|196.37|194.17|196.25|194.05|0
1641557570000|2022-01-07 12:12:50|196.31|194.11|196.31|194.11|196.31|194.11|196.31|194.11|0
1641557580000|2022-01-07 12:13:00|196.37|194.17|196.25|194.05|196.37|194.17|196.13|193.93|0
1641557590000|2022-01-07 12:13:10|196.19|193.99|196.25|194.05|196.25|194.05|196.19|193.99|0
1641557600000|2022-01-07 12:13:20|196.37|194.17|196.37|194.17|196.37|194.17|196.37|194.17|0
1641557610000|2022-01-07 12:13:30|196.01|193.81|195.89|193.69|196.01|193.81|195.89|193.69|0
1641557620000|2022-01-07 12:13:40|196.01|193.81|196.01|193.81|196.01|193.81|195.95|193.75|0
1641557640000|2022-01-07 12:14:00|195.77|193.57|195.77|193.57|195.77|193.57|195.77|193.57|0
1641557650000|2022-01-07 12:14:10|195.65|193.45|195.77|193.57|195.77|193.57|195.65|193.45|0
1641557660000|2022-01-07 12:14:20|195.89|193.69|196.01|193.81|196.01|193.81|195.89|193.69|0
1641557670000|2022-01-07 12:14:30|196.25|194.05|196.25|194.05|196.25|194.05|196.25|194.05|0
1641557690000|2022-01-07 12:14:50|196.13|193.93|196.25|194.05|196.25|194.05|196.13|193.93|0
1641557700000|2022-01-07 12:15:00|196.13|193.93|196.13|193.93|196.13|193.93|196.13|193.93|0
1641557720000|2022-01-07 12:15:20|196.01|193.81|196.13|193.93|196.13|193.93|196.01|193.81|0
1641557740000|2022-01-07 12:15:40|196.25|194.05|196.37|194.17|196.37|194.17|196.25|194.05|0
1641557750000|2022-01-07 12:15:50|196.25|194.05|196.37|194.17|196.37|194.17|196.25|194.05|0
1641557780000|2022-01-07 12:16:20|196.61|194.41|196.61|194.41|196.61|194.41|196.61|194.41|0
1641557790000|2022-01-07 12:16:30|196.73|194.53|196.49|194.29|196.73|194.53|196.49|194.29|0
1641557810000|2022-01-07 12:16:50|196.61|194.41|196.49|194.29|196.61|194.41|196.49|194.29|0
1641557830000|2022-01-07 12:17:10|196.61|194.41|196.61|194.41|196.61|194.41|196.61|194.41|0
1641557840000|2022-01-07 12:17:20|196.73|194.53|196.73|194.53|196.73|194.53|196.73|194.53|0
1641557850000|2022-01-07 12:17:30|196.61|194.41|196.73|194.53|196.73|194.53|196.61|194.41|0
1641557880000|2022-01-07 12:18:00|196.61|194.41|196.61|194.41|196.61|194.41|196.61|194.41|0
1641557890000|2022-01-07 12:18:10|196.49|194.29|196.49|194.29|196.49|194.29|196.49|194.29|0
1641557900000|2022-01-07 12:18:20|196.54|194.34|196.42|194.22|196.54|194.34|196.42|194.22|0
1641557910000|2022-01-07 12:18:30|196.49|194.29|196.78|194.58|196.78|194.58|196.49|194.29|0
1641557920000|2022-01-07 12:18:40|196.85|194.65|196.85|194.65|196.85|194.65|196.85|194.65|0
1641557930000|2022-01-07 12:18:50|196.97|194.77|196.97|194.77|196.97|194.77|196.97|194.77|0
1641557940000|2022-01-07 12:19:00|196.85|194.65|196.85|194.65|196.85|194.65|196.85|194.65|0
1641557950000|2022-01-07 12:19:10|196.97|194.77|196.85|194.65|196.97|194.77|196.85|194.65|0
1641557960000|2022-01-07 12:19:20|196.73|194.53|196.85|194.65|196.85|194.65|196.73|194.53|0
1641557970000|2022-01-07 12:19:30|196.97|194.77|197.09|194.89|197.09|194.89|196.97|194.77|0
1641557980000|2022-01-07 12:19:40|196.97|194.77|196.97|194.77|196.97|194.77|196.97|194.77|0
1641557990000|2022-01-07 12:19:50|196.85|194.65|196.85|194.65|196.85|194.65|196.85|194.65|0
1641558000000|2022-01-07 12:20:00|196.54|194.34|196.49|194.29|196.54|194.34|196.37|194.17|0
1641558010000|2022-01-07 12:20:10|196.61|194.41|196.61|194.41|196.61|194.41|196.61|194.41|0
1641558020000|2022-01-07 12:20:20|196.49|194.29|196.61|194.41|196.61|194.41|196.49|194.29|0
1641558030000|2022-01-07 12:20:30|196.49|194.29|196.49|194.29|196.49|194.29|196.49|194.29|0
1641558040000|2022-01-07 12:20:40|196.61|194.41|196.49|194.29|196.61|194.41|196.49|194.29|0
1641558050000|2022-01-07 12:20:50|196.25|194.05|196.25|194.05|196.37|194.17|196.13|193.93|0
1641558060000|2022-01-07 12:21:00|196.37|194.17|196.25|194.05|196.37|194.17|196.25|194.05|0
1641558070000|2022-01-07 12:21:10|196.37|194.17|196.13|193.93|196.37|194.17|196.13|193.93|0
1641558080000|2022-01-07 12:21:20|196.25|194.05|196.25|194.05|196.25|194.05|196.25|194.05|0
1641558090000|2022-01-07 12:21:30|196.13|193.93|196.25|194.05|196.25|194.05|196.13|193.93|0
1641558110000|2022-01-07 12:21:50|196.49|194.29|196.13|193.93|196.61|194.41|196.13|193.93|0
1641558120000|2022-01-07 12:22:00|196.25|194.05|196.06|193.86|196.25|194.05|196.06|193.86|0
1641558130000|2022-01-07 12:22:10|196.01|193.81|195.89|193.69|196.01|193.81|195.82|193.62|0
1641558140000|2022-01-07 12:22:20|195.94|193.74|195.89|193.69|196.01|193.81|195.89|193.69|0
1641558150000|2022-01-07 12:22:30|195.77|193.57|196.01|193.81|196.01|193.81|195.77|193.57|0
1641558160000|2022-01-07 12:22:40|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1641558170000|2022-01-07 12:22:50|195.77|193.57|195.89|193.69|195.89|193.69|195.77|193.57|0
1641558180000|2022-01-07 12:23:00|195.77|193.57|195.82|193.62|195.82|193.62|195.77|193.57|0
1641558190000|2022-01-07 12:23:10|195.77|193.57|195.65|193.45|195.89|193.69|195.65|193.45|0
1641558200000|2022-01-07 12:23:20|195.77|193.57|196|193.8|196|193.8|195.77|193.57|0
1641558210000|2022-01-07 12:23:30|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1641558230000|2022-01-07 12:23:50|196|193.8|196|193.8|196|193.8|196|193.8|0
1641558250000|2022-01-07 12:24:10|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1641558260000|2022-01-07 12:24:20|196|193.8|196|193.8|196|193.8|196|193.8|0
1641558270000|2022-01-07 12:24:30|195.88|193.68|196|193.8|196.06|193.86|195.88|193.68|0
1641558280000|2022-01-07 12:24:40|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1641558290000|2022-01-07 12:24:50|196|193.8|196.06|193.86|196.06|193.86|196|193.8|0
1641558300000|2022-01-07 12:25:00|196|193.8|195.88|193.68|196|193.8|195.88|193.68|0
1641558310000|2022-01-07 12:25:10|196|193.8|196|193.8|196|193.8|196|193.8|0
1641558320000|2022-01-07 12:25:20|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1641558340000|2022-01-07 12:25:40|195.76|193.56|195.76|193.56|195.76|193.56|195.64|193.44|0
1641558350000|2022-01-07 12:25:50|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1641558360000|2022-01-07 12:26:00|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1641558370000|2022-01-07 12:26:10|195.64|193.44|195.17|192.97|195.64|193.44|195.17|192.97|0
1641558380000|2022-01-07 12:26:20|195.41|193.21|195.22|193.02|195.41|193.21|195.22|193.02|0
1641558390000|2022-01-07 12:26:30|195.17|192.97|195.05|192.85|195.29|193.09|195.05|192.85|0
1641558400000|2022-01-07 12:26:40|195.17|192.97|195.05|192.85|195.17|192.97|195.05|192.85|0
1641558410000|2022-01-07 12:26:50|195.17|192.97|195.29|193.09|195.29|193.09|195.17|192.97|0
1641558420000|2022-01-07 12:27:00|195.4|193.2|195.17|192.97|195.4|193.2|195.17|192.97|0
1641558430000|2022-01-07 12:27:10|195.29|193.09|195.17|192.97|195.29|193.09|195.17|192.97|0
1641558450000|2022-01-07 12:27:30|194.93|192.73|195.05|192.85|195.17|192.97|194.93|192.73|0
1641558460000|2022-01-07 12:27:40|195.17|192.97|195.28|193.08|195.29|193.09|195.17|192.97|0
1641558470000|2022-01-07 12:27:50|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1641558480000|2022-01-07 12:28:00|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1641558490000|2022-01-07 12:28:10|195.4|193.2|195.28|193.08|195.4|193.2|195.28|193.08|0
1641558500000|2022-01-07 12:28:20|195.4|193.2|195.28|193.08|195.4|193.2|195.28|193.08|0
1641558510000|2022-01-07 12:28:30|195.05|192.85|195.17|192.97|195.17|192.97|195.05|192.85|0
1641558520000|2022-01-07 12:28:40|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1641558530000|2022-01-07 12:28:50|195.4|193.2|195.4|193.2|195.52|193.32|195.4|193.2|0
1641558540000|2022-01-07 12:29:00|195.52|193.32|195.52|193.32|195.52|193.32|195.52|193.32|0
1641558550000|2022-01-07 12:29:10|195.76|193.56|195.64|193.44|195.76|193.56|195.64|193.44|0
1641558560000|2022-01-07 12:29:20|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1641558570000|2022-01-07 12:29:30|195.64|193.44|195.76|193.56|195.76|193.56|195.64|193.44|0
1641558580000|2022-01-07 12:29:40|196.12|193.92|196|193.8|196.12|193.92|196|193.8|0
1641558590000|2022-01-07 12:29:50|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1641558600000|2022-01-07 12:30:00|196|193.8|196|193.8|196|193.8|195.88|193.68|0
1641558610000|2022-01-07 12:30:10|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1641558630000|2022-01-07 12:30:30|196|193.8|196|193.8|196|193.8|196|193.8|0
1641558640000|2022-01-07 12:30:40|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1641558650000|2022-01-07 12:30:50|195.94|193.74|195.94|193.74|195.94|193.74|195.94|193.74|0
1641558660000|2022-01-07 12:31:00|195.88|193.68|196.12|193.92|196.12|193.92|195.88|193.68|0
1641558670000|2022-01-07 12:31:10|196.24|194.04|195.88|193.68|196.24|194.04|195.88|193.68|0
1641558680000|2022-01-07 12:31:20|196|193.8|196|193.8|196|193.8|196|193.8|0
1641558690000|2022-01-07 12:31:30|196.12|193.92|196.18|193.98|196.18|193.98|196.12|193.92|0
1641558700000|2022-01-07 12:31:40|196.24|194.04|196.36|194.16|196.36|194.16|196.24|194.04|0
1641558710000|2022-01-07 12:31:50|196.48|194.28|196.48|194.28|196.48|194.28|196.48|194.28|0
1641558720000|2022-01-07 12:32:00|196.6|194.4|196.6|194.4|196.72|194.52|196.6|194.4|0
1641558730000|2022-01-07 12:32:10|196.66|194.46|196.48|194.28|196.66|194.46|196.48|194.28|0
1641558740000|2022-01-07 12:32:20|196.54|194.34|196.48|194.28|196.6|194.4|196.48|194.28|0
1641558760000|2022-01-07 12:32:40|196.36|194.16|196.72|194.52|196.72|194.52|196.36|194.16|0
1641558770000|2022-01-07 12:32:50|196.84|194.64|196.6|194.4|196.84|194.64|196.6|194.4|0
1641558780000|2022-01-07 12:33:00|196.72|194.52|196.6|194.4|196.72|194.52|196.6|194.4|0
1641558790000|2022-01-07 12:33:10|196.48|194.28|196.48|194.28|196.48|194.28|196.48|194.28|0
1641558800000|2022-01-07 12:33:20|196.54|194.34|196.48|194.28|196.54|194.34|196.48|194.28|0
1641558810000|2022-01-07 12:33:30|196.66|194.46|196.6|194.4|196.66|194.46|196.6|194.4|0
1641558820000|2022-01-07 12:33:40|196.48|194.28|196.36|194.16|196.48|194.28|196.36|194.16|0
1641558830000|2022-01-07 12:33:50|196.24|194.04|196.24|194.04|196.24|194.04|196.24|194.04|0
1641558840000|2022-01-07 12:34:00|196.36|194.16|196.48|194.28|196.48|194.28|196.36|194.16|0
1641558850000|2022-01-07 12:34:10|196.36|194.16|196.36|194.16|196.36|194.16|196.36|194.16|0
1641558860000|2022-01-07 12:34:20|196.48|194.28|196.48|194.28|196.6|194.4|196.48|194.28|0
1641558870000|2022-01-07 12:34:30|196.54|194.34|196.54|194.34|196.6|194.4|196.48|194.28|0
1641558880000|2022-01-07 12:34:40|196.48|194.28|196.6|194.4|196.6|194.4|196.48|194.28|0
1641558900000|2022-01-07 12:35:00|196.48|194.28|196.48|194.28|196.48|194.28|196.48|194.28|0
1641558910000|2022-01-07 12:35:10|196.36|194.16|196.36|194.16|196.42|194.22|196.36|194.16|0
1641558920000|2022-01-07 12:35:20|196.48|194.28|196.48|194.28|196.48|194.28|196.36|194.16|0
1641558930000|2022-01-07 12:35:30|196.6|194.4|196.12|193.92|196.6|194.4|196.12|193.92|0
1641558940000|2022-01-07 12:35:40|196.24|194.04|196.24|194.04|196.24|194.04|196.24|194.04|0
1641558960000|2022-01-07 12:36:00|196.12|193.92|196.12|193.92|196.12|193.92|196.06|193.86|0
1641558970000|2022-01-07 12:36:10|196|193.8|196.06|193.86|196.06|193.86|196|193.8|0
1641558980000|2022-01-07 12:36:20|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1641558990000|2022-01-07 12:36:30|196.18|193.98|196.24|194.04|196.24|194.04|196.18|193.98|0
1641559010000|2022-01-07 12:36:50|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1641559020000|2022-01-07 12:37:00|196|193.8|195.76|193.56|196|193.8|195.76|193.56|0
1641559040000|2022-01-07 12:37:20|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1641559060000|2022-01-07 12:37:40|195.76|193.56|196|193.8|196.12|193.92|195.76|193.56|0
1641559080000|2022-01-07 12:38:00|195.88|193.68|195.7|193.5|195.88|193.68|195.7|193.5|0
1641559090000|2022-01-07 12:38:10|195.76|193.56|195.88|193.68|195.88|193.68|195.76|193.56|0
1641559100000|2022-01-07 12:38:20|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1641559110000|2022-01-07 12:38:30|195.7|193.5|195.64|193.44|195.7|193.5|195.64|193.44|0
1641559120000|2022-01-07 12:38:40|195.4|193.2|195.28|193.08|195.4|193.2|195.28|193.08|0
1641559130000|2022-01-07 12:38:50|195.22|193.02|195.1|192.9|195.22|193.02|195.04|192.84|0
1641559140000|2022-01-07 12:39:00|195.16|192.96|195.28|193.08|195.28|193.08|195.16|192.96|0
1641559150000|2022-01-07 12:39:10|195.22|193.02|195.04|192.84|195.22|193.02|195.04|192.84|0
1641559160000|2022-01-07 12:39:20|195.16|192.96|195.16|192.96|195.22|193.02|195.16|192.96|0
1641559170000|2022-01-07 12:39:30|195.28|193.08|195.52|193.32|195.52|193.32|195.28|193.08|0
1641559180000|2022-01-07 12:39:40|195.64|193.44|195.64|193.44|195.64|193.44|195.52|193.32|0
1641559190000|2022-01-07 12:39:50|195.76|193.56|195.52|193.32|195.76|193.56|195.52|193.32|0
1641559200000|2022-01-07 12:40:00|195.4|193.2|195.16|192.96|195.4|193.2|195.1|192.9|0
1641559220000|2022-01-07 12:40:20|195.28|193.08|194.98|192.78|195.28|193.08|194.98|192.78|0
1641559230000|2022-01-07 12:40:30|194.92|192.72|194.8|192.6|194.92|192.72|194.8|192.6|0
1641559240000|2022-01-07 12:40:40|194.68|192.48|194.8|192.6|194.8|192.6|194.68|192.48|0
1641559250000|2022-01-07 12:40:50|194.68|192.48|194.68|192.48|194.68|192.48|194.62|192.42|0
1641559260000|2022-01-07 12:41:00|194.8|192.6|194.56|192.36|194.8|192.6|194.56|192.36|0
1641559270000|2022-01-07 12:41:10|194.32|192.12|194.56|192.36|194.56|192.36|194.32|192.12|0
1641559280000|2022-01-07 12:41:20|194.68|192.48|194.68|192.48|194.68|192.48|194.68|192.48|0
1641559290000|2022-01-07 12:41:30|194.62|192.42|194.68|192.48|194.68|192.48|194.62|192.42|0
1641559300000|2022-01-07 12:41:40|194.74|192.54|194.68|192.48|194.74|192.54|194.56|192.36|0
1641559310000|2022-01-07 12:41:50|194.56|192.36|194.56|192.36|194.56|192.36|194.56|192.36|0
1641559320000|2022-01-07 12:42:00|194.68|192.48|194.8|192.6|194.8|192.6|194.68|192.48|0
1641559330000|2022-01-07 12:42:10|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1641559340000|2022-01-07 12:42:20|195.52|193.32|195.52|193.32|195.52|193.32|195.52|193.32|0
1641559360000|2022-01-07 12:42:40|195.64|193.44|195.76|193.56|195.76|193.56|195.64|193.44|0
1641559370000|2022-01-07 12:42:50|195.52|193.32|195.64|193.44|195.64|193.44|195.52|193.32|0
1641559380000|2022-01-07 12:43:00|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1641559390000|2022-01-07 12:43:10|195.64|193.44|195.64|193.44|195.64|193.44|195.64|193.44|0
1641559400000|2022-01-07 12:43:20|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1641559430000|2022-01-07 12:43:50|195.64|193.44|195.64|193.44|195.69|193.49|195.64|193.44|0
1641559440000|2022-01-07 12:44:00|195.76|193.56|195.64|193.44|195.76|193.56|195.64|193.44|0
1641559450000|2022-01-07 12:44:10|195.52|193.32|195.52|193.32|195.52|193.32|195.52|193.32|0
1641559460000|2022-01-07 12:44:20|195.4|193.2|195.28|193.08|195.4|193.2|195.28|193.08|0
1641559470000|2022-01-07 12:44:30|195.16|192.96|195.1|192.9|195.16|192.96|195.04|192.84|0
1641559480000|2022-01-07 12:44:40|195.04|192.84|195.04|192.84|195.16|192.96|195.04|192.84|0
1641559490000|2022-01-07 12:44:50|195.16|192.96|195.1|192.9|195.16|192.96|195.04|192.84|0
1641559500000|2022-01-07 12:45:00|195.16|192.96|194.8|192.6|195.16|192.96|194.8|192.6|0
1641559510000|2022-01-07 12:45:10|194.92|192.72|194.92|192.72|195.04|192.84|194.92|192.72|0
1641559530000|2022-01-07 12:45:30|195.04|192.84|194.92|192.72|195.04|192.84|194.92|192.72|0
1641559540000|2022-01-07 12:45:40|195.04|192.84|195.16|192.96|195.16|192.96|195.04|192.84|0
1641559550000|2022-01-07 12:45:50|195.09|192.89|195.16|192.96|195.16|192.96|195.09|192.89|0
1641559560000|2022-01-07 12:46:00|195.28|193.08|195.28|193.08|195.33|193.13|195.28|193.08|0
1641559570000|2022-01-07 12:46:10|195.33|193.13|195.52|193.32|195.52|193.32|195.33|193.13|0
1641559580000|2022-01-07 12:46:20|195.63|193.43|195.75|193.55|195.75|193.55|195.63|193.43|0
1641559590000|2022-01-07 12:46:30|195.63|193.43|195.75|193.55|195.75|193.55|195.63|193.43|0
1641559600000|2022-01-07 12:46:40|195.63|193.43|195.63|193.43|195.75|193.55|195.63|193.43|0
1641559610000|2022-01-07 12:46:50|195.57|193.37|195.57|193.37|195.57|193.37|195.57|193.37|0
1641559620000|2022-01-07 12:47:00|195.51|193.31|195.63|193.43|195.63|193.43|195.45|193.25|0
1641559630000|2022-01-07 12:47:10|195.51|193.31|195.63|193.43|195.63|193.43|195.51|193.31|0
1641559650000|2022-01-07 12:47:30|195.87|193.67|196.11|193.91|196.11|193.91|195.87|193.67|0
1641559660000|2022-01-07 12:47:40|195.99|193.79|195.99|193.79|195.99|193.79|195.99|193.79|0
1641559670000|2022-01-07 12:47:50|196.11|193.91|195.87|193.67|196.11|193.91|195.87|193.67|0
1641559680000|2022-01-07 12:48:00|195.75|193.55|195.63|193.43|195.75|193.55|195.63|193.43|0
1641559690000|2022-01-07 12:48:10|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1641559700000|2022-01-07 12:48:20|195.63|193.43|195.63|193.43|195.75|193.55|195.63|193.43|0
1641559710000|2022-01-07 12:48:30|195.69|193.49|195.16|192.96|195.69|193.49|195.16|192.96|0
1641559720000|2022-01-07 12:48:40|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1641559740000|2022-01-07 12:49:00|195.39|193.19|195.63|193.43|195.63|193.43|195.39|193.19|0
1641559750000|2022-01-07 12:49:10|195.75|193.55|195.63|193.43|195.75|193.55|195.63|193.43|0
1641559760000|2022-01-07 12:49:20|195.75|193.55|195.63|193.43|195.75|193.55|195.63|193.43|0
1641559770000|2022-01-07 12:49:30|195.75|193.55|195.87|193.67|195.87|193.67|195.75|193.55|0
1641559780000|2022-01-07 12:49:40|195.63|193.43|195.51|193.31|195.63|193.43|195.51|193.31|0
1641559790000|2022-01-07 12:49:50|195.63|193.43|195.63|193.43|195.63|193.43|195.63|193.43|0
1641559800000|2022-01-07 12:50:00|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1641559810000|2022-01-07 12:50:10|195.63|193.43|195.63|193.43|195.63|193.43|195.63|193.43|0
1641559820000|2022-01-07 12:50:20|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1641559830000|2022-01-07 12:50:30|195.69|193.49|195.87|193.67|195.87|193.67|195.69|193.49|0
1641559840000|2022-01-07 12:50:40|195.93|193.73|195.99|193.79|195.99|193.79|195.93|193.73|0
1641559850000|2022-01-07 12:50:50|195.87|193.67|195.99|193.79|195.99|193.79|195.87|193.67|0
1641559860000|2022-01-07 12:51:00|196.11|193.91|196.05|193.85|196.11|193.91|195.99|193.79|0
1641559870000|2022-01-07 12:51:10|196.11|193.91|196.23|194.03|196.23|194.03|196.11|193.91|0
1641559880000|2022-01-07 12:51:20|195.99|193.79|195.99|193.79|195.99|193.79|195.99|193.79|0
1641559890000|2022-01-07 12:51:30|196.11|193.91|195.99|193.79|196.11|193.91|195.99|193.79|0
1641559900000|2022-01-07 12:51:40|196.11|193.91|196.23|194.03|196.23|194.03|196.11|193.91|0
1641559910000|2022-01-07 12:51:50|196.11|193.91|196.23|194.03|196.23|194.03|196.11|193.91|0
1641559920000|2022-01-07 12:52:00|196.17|193.97|196.23|194.03|196.23|194.03|196.11|193.91|0
1641559930000|2022-01-07 12:52:10|196.11|193.91|196.05|193.85|196.11|193.91|195.99|193.79|0
1641559940000|2022-01-07 12:52:20|195.99|193.79|195.99|193.79|196.05|193.85|195.99|193.79|0
1641559960000|2022-01-07 12:52:40|195.93|193.73|195.99|193.79|195.99|193.79|195.87|193.67|0
1641559970000|2022-01-07 12:52:50|195.87|193.67|195.75|193.55|195.87|193.67|195.75|193.55|0
1641559980000|2022-01-07 12:53:00|195.87|193.67|195.99|193.79|195.99|193.79|195.87|193.67|0
1641560000000|2022-01-07 12:53:20|195.87|193.67|195.99|193.79|195.99|193.79|195.87|193.67|0
1641560030000|2022-01-07 12:53:50|196.05|193.85|195.99|193.79|196.05|193.85|195.99|193.79|0
1641560040000|2022-01-07 12:54:00|195.93|193.73|195.93|193.73|195.93|193.73|195.93|193.73|0
1641560050000|2022-01-07 12:54:10|195.87|193.67|195.99|193.79|195.99|193.79|195.87|193.67|0
1641560060000|2022-01-07 12:54:20|195.87|193.67|195.81|193.61|195.87|193.67|195.75|193.55|0
1641560070000|2022-01-07 12:54:30|195.87|193.67|196.11|193.91|196.11|193.91|195.75|193.55|0
1641560080000|2022-01-07 12:54:40|195.99|193.79|195.87|193.67|195.99|193.79|195.87|193.67|0
1641560090000|2022-01-07 12:54:50|195.75|193.55|195.63|193.43|195.75|193.55|195.63|193.43|0
1641560100000|2022-01-07 12:55:00|195.51|193.31|195.39|193.19|195.51|193.31|195.39|193.19|0
1641560120000|2022-01-07 12:55:20|195.27|193.07|195.39|193.19|195.39|193.19|195.27|193.07|0
1641560140000|2022-01-07 12:55:40|195.45|193.25|195.21|193.01|195.51|193.31|195.21|193.01|0
1641560150000|2022-01-07 12:55:50|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1641560180000|2022-01-07 12:56:20|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1641560190000|2022-01-07 12:56:30|195.09|192.89|195.03|192.83|195.09|192.89|195.03|192.83|0
1641560200000|2022-01-07 12:56:40|194.91|192.71|194.91|192.71|194.91|192.71|194.79|192.59|0
1641560210000|2022-01-07 12:56:50|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1641560220000|2022-01-07 12:57:00|194.67|192.47|194.67|192.47|194.79|192.59|194.67|192.47|0
1641560230000|2022-01-07 12:57:10|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1641560250000|2022-01-07 12:57:30|194.91|192.71|194.79|192.59|194.91|192.71|194.79|192.59|0
1641560260000|2022-01-07 12:57:40|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1641560270000|2022-01-07 12:57:50|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1641560280000|2022-01-07 12:58:00|194.43|192.23|194.43|192.23|194.55|192.35|194.43|192.23|0
1641560290000|2022-01-07 12:58:10|194.55|192.35|194.55|192.35|194.67|192.47|194.55|192.35|0
1641560300000|2022-01-07 12:58:20|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1641560310000|2022-01-07 12:58:30|194.79|192.59|194.79|192.59|194.79|192.59|194.67|192.47|0
1641560320000|2022-01-07 12:58:40|194.67|192.47|194.91|192.71|194.91|192.71|194.67|192.47|0
1641560330000|2022-01-07 12:58:50|195.03|192.83|194.79|192.59|195.03|192.83|194.79|192.59|0
1641560340000|2022-01-07 12:59:00|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1641560350000|2022-01-07 12:59:10|194.79|192.59|194.43|192.23|194.79|192.59|194.43|192.23|0
1641560360000|2022-01-07 12:59:20|194.2|192|193.96|191.76|194.2|192|193.96|191.76|0
1641560370000|2022-01-07 12:59:30|194.08|191.88|194.08|191.88|194.08|191.88|193.9|191.7|0
1641560380000|2022-01-07 12:59:40|194.31|192.11|194.2|192|194.31|192.11|194.2|192|0
1641560390000|2022-01-07 12:59:50|194.13|191.93|194.08|191.88|194.13|191.93|194.08|191.88|0
1641560400000|2022-01-07 13:00:00|194.2|192|194.43|192.23|194.55|192.35|194.2|192|0
1641560410000|2022-01-07 13:00:10|194.79|192.59|195.27|193.07|195.33|193.13|194.79|192.59|0
1641560420000|2022-01-07 13:00:20|195.15|192.95|195.27|193.07|195.27|193.07|195.15|192.95|0
1641560430000|2022-01-07 13:00:30|195.15|192.95|195.03|192.83|195.15|192.95|195.03|192.83|0
1641560440000|2022-01-07 13:00:40|194.79|192.59|194.91|192.71|194.91|192.71|194.67|192.47|0
1641560450000|2022-01-07 13:00:50|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1641560460000|2022-01-07 13:01:00|194.91|192.71|194.91|192.71|195.03|192.83|194.91|192.71|0
1641560470000|2022-01-07 13:01:10|194.79|192.59|194.79|192.59|194.79|192.59|194.67|192.47|0
1641560480000|2022-01-07 13:01:20|194.55|192.35|194.67|192.47|194.67|192.47|194.55|192.35|0
1641560490000|2022-01-07 13:01:30|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1641560500000|2022-01-07 13:01:40|194.49|192.29|194.31|192.11|194.49|192.29|194.25|192.05|0
1641560510000|2022-01-07 13:01:50|194.43|192.23|194.19|191.99|194.43|192.23|194.19|191.99|0
1641560520000|2022-01-07 13:02:00|194.08|191.88|194.08|191.88|194.08|191.88|194.08|191.88|0
1641560530000|2022-01-07 13:02:10|194.31|192.11|194.43|192.23|194.43|192.23|194.31|192.11|0
1641560540000|2022-01-07 13:02:20|194.55|192.35|194.55|192.35|194.67|192.47|194.55|192.35|0
1641560550000|2022-01-07 13:02:30|194.43|192.23|194.55|192.35|194.55|192.35|194.43|192.23|0
1641560560000|2022-01-07 13:02:40|194.43|192.23|194.43|192.23|194.43|192.23|194.31|192.11|0
1641560570000|2022-01-07 13:02:50|194.31|192.11|194.31|192.11|194.31|192.11|194.31|192.11|0
1641560580000|2022-01-07 13:03:00|194.43|192.23|194.19|191.99|194.43|192.23|194.19|191.99|0
1641560590000|2022-01-07 13:03:10|194.08|191.88|194.07|191.87|194.08|191.88|194.07|191.87|0
1641560600000|2022-01-07 13:03:20|193.96|191.76|194.07|191.87|194.19|191.99|193.96|191.76|0
1641560610000|2022-01-07 13:03:30|194.19|191.99|193.96|191.76|194.19|191.99|193.96|191.76|0
1641560620000|2022-01-07 13:03:40|194.07|191.87|194.13|191.93|194.13|191.93|194.07|191.87|0
1641560630000|2022-01-07 13:03:50|194.19|191.99|193.96|191.76|194.19|191.99|193.96|191.76|0
1641560640000|2022-01-07 13:04:00|194.07|191.87|194.43|192.23|194.43|192.23|194.07|191.87|0
1641560650000|2022-01-07 13:04:10|194.31|192.11|194.31|192.11|194.31|192.11|194.31|192.11|0
1641560660000|2022-01-07 13:04:20|194.55|192.35|194.67|192.47|194.67|192.47|194.43|192.23|0
1641560670000|2022-01-07 13:04:30|194.55|192.35|194.43|192.23|194.55|192.35|194.43|192.23|0
1641560680000|2022-01-07 13:04:40|194.31|192.11|194.43|192.23|194.43|192.23|194.31|192.11|0
1641560700000|2022-01-07 13:05:00|194.73|192.53|194.55|192.35|194.73|192.53|194.43|192.23|0
1641560710000|2022-01-07 13:05:10|194.43|192.23|194.43|192.23|194.43|192.23|194.43|192.23|0
1641560720000|2022-01-07 13:05:20|194.55|192.35|194.43|192.23|194.55|192.35|194.43|192.23|0
1641560730000|2022-01-07 13:05:30|194.37|192.17|194.55|192.35|194.55|192.35|194.31|192.11|0
1641560740000|2022-01-07 13:05:40|194.67|192.47|194.55|192.35|194.67|192.47|194.43|192.23|0
1641560750000|2022-01-07 13:05:50|194.43|192.23|194.31|192.11|194.43|192.23|194.31|192.11|0
1641560760000|2022-01-07 13:06:00|194.19|191.99|194.43|192.23|194.55|192.35|194.19|191.99|0
1641560770000|2022-01-07 13:06:10|194.19|191.99|194.19|191.99|194.19|191.99|194.19|191.99|0
1641560780000|2022-01-07 13:06:20|194.31|192.11|194.31|192.11|194.31|192.11|194.31|192.11|0
1641560790000|2022-01-07 13:06:30|194.25|192.05|194.31|192.11|194.31|192.11|194.25|192.05|0
1641560800000|2022-01-07 13:06:40|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1641560810000|2022-01-07 13:06:50|195.03|192.83|195.03|192.83|195.15|192.95|195.03|192.83|0
1641560820000|2022-01-07 13:07:00|195.15|192.95|195.03|192.83|195.15|192.95|195.03|192.83|0
1641560830000|2022-01-07 13:07:10|195.15|192.95|195.51|193.31|195.51|193.31|195.15|192.95|0
1641560840000|2022-01-07 13:07:20|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1641560850000|2022-01-07 13:07:30|195.5|193.3|195.5|193.3|195.5|193.3|195.5|193.3|0
1641560870000|2022-01-07 13:07:50|195.39|193.19|195.5|193.3|195.5|193.3|195.39|193.19|0
1641560880000|2022-01-07 13:08:00|195.39|193.19|195.62|193.42|195.62|193.42|195.39|193.19|0
1641560890000|2022-01-07 13:08:10|195.74|193.54|195.03|192.83|195.74|193.54|195.03|192.83|0
1641560900000|2022-01-07 13:08:20|195.15|192.95|195.38|193.18|195.38|193.18|195.15|192.95|0
1641560910000|2022-01-07 13:08:30|195.27|193.07|195.15|192.95|195.38|193.18|195.15|192.95|0
1641560920000|2022-01-07 13:08:40|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1641560930000|2022-01-07 13:08:50|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1641560940000|2022-01-07 13:09:00|194.79|192.59|194.67|192.47|194.84|192.64|194.67|192.47|0
1641560950000|2022-01-07 13:09:10|194.55|192.35|194.67|192.47|194.67|192.47|194.55|192.35|0
1641560960000|2022-01-07 13:09:20|194.55|192.35|194.43|192.23|194.55|192.35|194.43|192.23|0
1641560980000|2022-01-07 13:09:40|194.67|192.47|194.84|192.64|194.84|192.64|194.67|192.47|0
1641560990000|2022-01-07 13:09:50|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1641561000000|2022-01-07 13:10:00|194.67|192.47|194.43|192.23|194.67|192.47|194.43|192.23|0
1641561010000|2022-01-07 13:10:10|194.55|192.35|194.91|192.71|194.91|192.71|194.55|192.35|0
1641561020000|2022-01-07 13:10:20|194.79|192.59|194.91|192.71|194.91|192.71|194.79|192.59|0
1641561040000|2022-01-07 13:10:40|195.03|192.83|194.91|192.71|195.03|192.83|194.91|192.71|0
1641561050000|2022-01-07 13:10:50|195.03|192.83|195.03|192.83|195.14|192.94|195.03|192.83|0
1641561070000|2022-01-07 13:11:10|194.96|192.76|194.79|192.59|195.03|192.83|194.79|192.59|0
1641561090000|2022-01-07 13:11:30|194.72|192.52|194.91|192.71|194.91|192.71|194.72|192.52|0
1641561100000|2022-01-07 13:11:40|195.02|192.82|195.02|192.82|195.14|192.94|195.02|192.82|0
1641561110000|2022-01-07 13:11:50|194.79|192.59|194.91|192.71|194.91|192.71|194.79|192.59|0
1641561120000|2022-01-07 13:12:00|194.84|192.64|194.79|192.59|194.91|192.71|194.79|192.59|0
1641561130000|2022-01-07 13:12:10|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1641561140000|2022-01-07 13:12:20|194.79|192.59|194.67|192.47|194.79|192.59|194.67|192.47|0
1641561150000|2022-01-07 13:12:30|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1641561160000|2022-01-07 13:12:40|194.91|192.71|195.14|192.94|195.14|192.94|194.91|192.71|0
1641561170000|2022-01-07 13:12:50|194.9|192.7|195.02|192.82|195.02|192.82|194.9|192.7|0
1641561180000|2022-01-07 13:13:00|195.14|192.94|195.02|192.82|195.14|192.94|194.9|192.7|0
1641561190000|2022-01-07 13:13:10|194.9|192.7|194.67|192.47|194.9|192.7|194.67|192.47|0
1641561200000|2022-01-07 13:13:20|194.79|192.59|194.79|192.59|194.79|192.59|194.67|192.47|0
1641561210000|2022-01-07 13:13:30|194.67|192.47|194.72|192.52|194.79|192.59|194.67|192.47|0
1641561220000|2022-01-07 13:13:40|194.79|192.59|194.55|192.35|194.79|192.59|194.55|192.35|0
1641561230000|2022-01-07 13:13:50|194.67|192.47|194.6|192.4|194.67|192.47|194.55|192.35|0
1641561240000|2022-01-07 13:14:00|194.67|192.47|194.78|192.58|194.78|192.58|194.55|192.35|0
1641561250000|2022-01-07 13:14:10|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1641561260000|2022-01-07 13:14:20|194.78|192.58|194.9|192.7|194.9|192.7|194.78|192.58|0
1641561270000|2022-01-07 13:14:30|194.67|192.47|194.78|192.58|194.78|192.58|194.67|192.47|0
1641561280000|2022-01-07 13:14:40|194.72|192.52|194.67|192.47|194.9|192.7|194.67|192.47|0
1641561290000|2022-01-07 13:14:50|194.55|192.35|194.19|191.99|194.55|192.35|194.13|191.93|0
1641561300000|2022-01-07 13:15:00|194.31|192.11|194.55|192.35|194.55|192.35|194.31|192.11|0
1641561310000|2022-01-07 13:15:10|194.43|192.23|195.02|192.82|195.02|192.82|194.43|192.23|0
1641561320000|2022-01-07 13:15:20|194.78|192.58|194.9|192.7|194.9|192.7|194.78|192.58|0
1641561330000|2022-01-07 13:15:30|195.02|192.82|194.9|192.7|195.02|192.82|194.9|192.7|0
1641561340000|2022-01-07 13:15:40|195.02|192.82|195.02|192.82|195.02|192.82|194.9|192.7|0
1641561350000|2022-01-07 13:15:50|194.9|192.7|195.02|192.82|195.02|192.82|194.9|192.7|0
1641561360000|2022-01-07 13:16:00|194.78|192.58|194.31|192.11|194.78|192.58|194.31|192.11|0
1641561370000|2022-01-07 13:16:10|194.19|191.99|194.07|191.87|194.19|191.99|193.95|191.75|0
1641561380000|2022-01-07 13:16:20|193.83|191.63|194.07|191.87|194.07|191.87|193.83|191.63|0
1641561390000|2022-01-07 13:16:30|193.95|191.75|193.95|191.75|193.95|191.75|193.83|191.63|0
1641561400000|2022-01-07 13:16:40|194.19|191.99|193.95|191.75|194.19|191.99|193.71|191.51|0
1641561410000|2022-01-07 13:16:50|193.83|191.63|193.83|191.63|193.83|191.63|193.83|191.63|0
1641561420000|2022-01-07 13:17:00|193.95|191.75|193.83|191.63|193.95|191.75|193.83|191.63|0
1641561430000|2022-01-07 13:17:10|193.71|191.51|193.71|191.51|193.83|191.63|193.59|191.39|0
1641561450000|2022-01-07 13:17:30|193.95|191.75|193.83|191.63|193.95|191.75|193.83|191.63|0
1641561470000|2022-01-07 13:17:50|193.95|191.75|194.07|191.87|194.07|191.87|193.95|191.75|0
1641561480000|2022-01-07 13:18:00|194.13|191.93|194.19|191.99|194.19|191.99|194.13|191.93|0
1641561490000|2022-01-07 13:18:10|194.43|192.23|194.43|192.23|194.43|192.23|194.43|192.23|0
1641561500000|2022-01-07 13:18:20|194.31|192.11|194.31|192.11|194.43|192.23|194.31|192.11|0
1641561520000|2022-01-07 13:18:40|194.19|191.99|194.19|191.99|194.19|191.99|194.07|191.87|0
1641561530000|2022-01-07 13:18:50|194.07|191.87|194.07|191.87|194.07|191.87|193.95|191.75|0
1641561550000|2022-01-07 13:19:10|194.19|191.99|194.42|192.22|194.42|192.22|194.19|191.99|0
1641561560000|2022-01-07 13:19:20|194.31|192.11|194.31|192.11|194.31|192.11|194.31|192.11|0
1641561570000|2022-01-07 13:19:30|194.19|191.99|194.19|191.99|194.31|192.11|194.19|191.99|0
1641561580000|2022-01-07 13:19:40|194.07|191.87|193.95|191.75|194.07|191.87|193.95|191.75|0
1641561600000|2022-01-07 13:20:00|193.83|191.63|193.95|191.75|194.07|191.87|193.83|191.63|0
1641561610000|2022-01-07 13:20:10|193.83|191.63|193.95|191.75|193.95|191.75|193.83|191.63|0
1641561620000|2022-01-07 13:20:20|194.07|191.87|193.95|191.75|194.07|191.87|193.95|191.75|0
1641561630000|2022-01-07 13:20:30|193.83|191.63|193.95|191.75|193.95|191.75|193.83|191.63|0
1641561640000|2022-01-07 13:20:40|194|191.8|194.07|191.87|194.07|191.87|193.95|191.75|0
1641561650000|2022-01-07 13:20:50|193.95|191.75|193.95|191.75|193.95|191.75|193.95|191.75|0
1641561660000|2022-01-07 13:21:00|194.19|191.99|194.19|191.99|194.19|191.99|194.19|191.99|0
1641561670000|2022-01-07 13:21:10|194.3|192.1|194.3|192.1|194.3|192.1|194.3|192.1|0
1641561690000|2022-01-07 13:21:30|193.95|191.75|193.95|191.75|194.07|191.87|193.95|191.75|0
1641561700000|2022-01-07 13:21:40|194.07|191.87|194.07|191.87|194.3|192.1|194.07|191.87|0
1641561710000|2022-01-07 13:21:50|193.95|191.75|193.59|191.39|193.95|191.75|193.59|191.39|0
1641561720000|2022-01-07 13:22:00|193.47|191.27|193.47|191.27|193.59|191.39|193.47|191.27|0
1641561730000|2022-01-07 13:22:10|193.59|191.39|193.23|191.03|193.59|191.39|193.23|191.03|0
1641561740000|2022-01-07 13:22:20|193.35|191.15|193.59|191.39|193.59|191.39|193.35|191.15|0
1641561750000|2022-01-07 13:22:30|193.47|191.27|193.59|191.39|193.59|191.39|193.47|191.27|0
1641561760000|2022-01-07 13:22:40|193.47|191.27|193.77|191.57|193.95|191.75|193.47|191.27|0
1641561770000|2022-01-07 13:22:50|193.88|191.68|193.71|191.51|193.88|191.68|193.71|191.51|0
1641561780000|2022-01-07 13:23:00|193.83|191.63|193.83|191.63|193.83|191.63|193.71|191.51|0
1641561790000|2022-01-07 13:23:10|193.95|191.75|193.71|191.51|193.95|191.75|193.71|191.51|0
1641561800000|2022-01-07 13:23:20|193.83|191.63|193.59|191.39|193.83|191.63|193.59|191.39|0
1641561810000|2022-01-07 13:23:30|193.71|191.51|193.59|191.39|193.71|191.51|193.59|191.39|0
1641561820000|2022-01-07 13:23:40|193.47|191.27|193.83|191.63|193.83|191.63|193.47|191.27|0
1641561830000|2022-01-07 13:23:50|193.95|191.75|193.95|191.75|193.95|191.75|193.83|191.63|0
1641561840000|2022-01-07 13:24:00|194.07|191.87|193.83|191.63|194.07|191.87|193.83|191.63|0
1641561850000|2022-01-07 13:24:10|193.71|191.51|193.95|191.75|193.95|191.75|193.71|191.51|0
1641561860000|2022-01-07 13:24:20|194.06|191.86|194.06|191.86|194.06|191.86|194.06|191.86|0
1641561870000|2022-01-07 13:24:30|194.18|191.98|194.06|191.86|194.18|191.98|194.06|191.86|0
1641561880000|2022-01-07 13:24:40|194.18|191.98|194.18|191.98|194.3|192.1|194.18|191.98|0
1641561890000|2022-01-07 13:24:50|194.3|192.1|194.06|191.86|194.3|192.1|194.06|191.86|0
1641561900000|2022-01-07 13:25:00|194.18|191.98|194.42|192.22|194.42|192.22|194.18|191.98|0
1641561910000|2022-01-07 13:25:10|194.54|192.34|194.18|191.98|194.54|192.34|194.18|191.98|0
1641561930000|2022-01-07 13:25:30|194.06|191.86|193.83|191.63|194.06|191.86|193.83|191.63|0
1641561940000|2022-01-07 13:25:40|193.95|191.75|194.06|191.86|194.06|191.86|193.95|191.75|0
1641561950000|2022-01-07 13:25:50|194.18|191.98|194.06|191.86|194.18|191.98|194.06|191.86|0
1641561960000|2022-01-07 13:26:00|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1641561970000|2022-01-07 13:26:10|194.42|192.22|194.3|192.1|194.42|192.22|194.3|192.1|0
1641561980000|2022-01-07 13:26:20|194.18|191.98|194.18|191.98|194.18|191.98|194.06|191.86|0
1641561990000|2022-01-07 13:26:30|194.3|192.1|194.3|192.1|194.42|192.22|194.3|192.1|0
1641562000000|2022-01-07 13:26:40|194.42|192.22|194.42|192.22|194.42|192.22|194.36|192.16|0
1641562010000|2022-01-07 13:26:50|194.48|192.28|194.54|192.34|194.54|192.34|194.48|192.28|0
1641562020000|2022-01-07 13:27:00|194.48|192.28|194.42|192.22|194.54|192.34|194.42|192.22|0
1641562030000|2022-01-07 13:27:10|194.66|192.46|194.66|192.46|194.66|192.46|194.66|192.46|0
1641562040000|2022-01-07 13:27:20|194.54|192.34|194.42|192.22|194.54|192.34|194.42|192.22|0
1641562050000|2022-01-07 13:27:30|194.3|192.1|194.66|192.46|194.66|192.46|194.3|192.1|0
1641562060000|2022-01-07 13:27:40|194.54|192.34|194.78|192.58|194.78|192.58|194.54|192.34|0
1641562070000|2022-01-07 13:27:50|194.72|192.52|194.9|192.7|194.9|192.7|194.54|192.34|0
1641562080000|2022-01-07 13:28:00|194.66|192.46|194.72|192.52|194.72|192.52|194.66|192.46|0
1641562090000|2022-01-07 13:28:10|194.36|192.16|194.36|192.16|194.36|192.16|194.3|192.1|0
1641562100000|2022-01-07 13:28:20|194.48|192.28|194.42|192.22|194.48|192.28|194.42|192.22|0
1641562110000|2022-01-07 13:28:30|194.54|192.34|194.66|192.46|194.66|192.46|194.54|192.34|0
1641562120000|2022-01-07 13:28:40|194.72|192.52|194.9|192.7|195.02|192.82|194.72|192.52|0
1641562130000|2022-01-07 13:28:50|194.95|192.75|194.9|192.7|194.95|192.75|194.78|192.58|0
1641562140000|2022-01-07 13:29:00|194.72|192.52|194.36|192.16|194.72|192.52|194.36|192.16|0
1641562150000|2022-01-07 13:29:10|194.24|192.04|193.94|191.74|194.24|192.04|193.94|191.74|0
1641562160000|2022-01-07 13:29:20|193.88|191.68|194|191.8|194.12|191.92|193.88|191.68|0
1641562170000|2022-01-07 13:29:30|194.12|191.92|194.18|191.98|194.18|191.98|194.06|191.86|0
1641562180000|2022-01-07 13:29:40|194.12|191.92|194.54|192.34|194.6|192.4|194.12|191.92|0
1641562190000|2022-01-07 13:29:50|194.66|192.46|194.48|192.28|194.72|192.52|194.48|192.28|0
1641562200000|2022-01-07 13:30:00|196.21|194.01|196.33|194.13|196.33|194.13|195.31|193.11|0
1641562210000|2022-01-07 13:30:10|198.56|196.36|196.69|194.49|198.56|196.36|196.27|194.07|0
1641562220000|2022-01-07 13:30:20|196.21|194.01|196.27|194.07|196.33|194.13|195.55|193.35|0
1641562230000|2022-01-07 13:30:30|196.93|194.73|198.43|196.23|198.43|196.23|196.75|194.55|0
1641562240000|2022-01-07 13:30:40|198.26|196.06|198.5|196.3|198.56|196.36|198.14|195.94|0
1641562250000|2022-01-07 13:30:50|199.04|196.84|198.86|196.66|199.04|196.84|198.56|196.36|0
1641562260000|2022-01-07 13:31:00|197.05|194.85|197.95|195.75|198.14|195.94|197.05|194.85|0
1641562270000|2022-01-07 13:31:10|197.65|195.45|194.78|192.58|197.65|195.45|194.78|192.58|0
1641562280000|2022-01-07 13:31:20|194.9|192.7|194.42|192.22|195.73|193.53|194.42|192.22|0
1641562290000|2022-01-07 13:31:30|194.24|192.04|192.93|190.73|194.24|192.04|192.93|190.73|0
1641562300000|2022-01-07 13:31:40|191.81|189.61|192.16|189.96|192.16|189.96|191.81|189.61|0
1641562310000|2022-01-07 13:31:50|192.99|190.79|193.29|191.09|193.47|191.27|192.99|190.79|0
1641562320000|2022-01-07 13:32:00|193.94|191.74|192.75|190.55|193.94|191.74|192.75|190.55|0
1641562330000|2022-01-07 13:32:10|193.23|191.03|193.7|191.5|193.7|191.5|193.23|191.03|0
1641562340000|2022-01-07 13:32:20|194.3|192.1|192.52|190.32|194.3|192.1|192.52|190.32|0
1641562350000|2022-01-07 13:32:30|192.16|189.96|192.16|189.96|192.16|189.96|191.75|189.55|0
1641562360000|2022-01-07 13:32:40|192.4|190.2|192.04|189.84|192.4|190.2|192.04|189.84|0
1641562370000|2022-01-07 13:32:50|191.81|189.61|191.69|189.49|192.04|189.84|191.69|189.49|0
1641562380000|2022-01-07 13:33:00|191.92|189.72|192.75|190.55|192.75|190.55|191.92|189.72|0
1641562390000|2022-01-07 13:33:10|192.64|190.44|192.22|190.02|192.87|190.67|192.22|190.02|0
1641562400000|2022-01-07 13:33:20|191.98|189.78|191.22|189.02|191.98|189.78|191.22|189.02|0
1641562410000|2022-01-07 13:33:30|191.57|189.37|191.63|189.43|191.63|189.43|191.57|189.37|0
1641562420000|2022-01-07 13:33:40|192.34|190.14|193.11|190.91|193.11|190.91|192.34|190.14|0
1641562430000|2022-01-07 13:33:50|193.35|191.15|193.94|191.74|193.94|191.74|193.35|191.15|0
1641562440000|2022-01-07 13:34:00|193.82|191.62|192.87|190.67|193.82|191.62|192.4|190.2|0
1641562450000|2022-01-07 13:34:10|192.34|190.14|192.04|189.84|192.34|190.14|191.92|189.72|0
1641562460000|2022-01-07 13:34:20|192.4|190.2|191.33|189.13|192.4|190.2|190.86|188.66|0
1641562470000|2022-01-07 13:34:30|191.45|189.25|191.69|189.49|191.81|189.61|191.45|189.25|0
1641562480000|2022-01-07 13:34:40|191.81|189.61|192.04|189.84|192.16|189.96|191.81|189.61|0
1641562490000|2022-01-07 13:34:50|192.28|190.08|191.69|189.49|192.28|190.08|191.69|189.49|0
1641562500000|2022-01-07 13:35:00|191.92|189.72|191.74|189.54|192.16|189.96|191.74|189.54|0
1641562510000|2022-01-07 13:35:10|191.57|189.37|191.45|189.25|191.81|189.61|191.33|189.13|0
1641562520000|2022-01-07 13:35:20|191.63|189.43|191.45|189.25|191.63|189.43|191.45|189.25|0
1641562530000|2022-01-07 13:35:30|191.21|189.01|190.86|188.66|191.21|189.01|190.74|188.54|0
1641562540000|2022-01-07 13:35:40|191.1|188.9|191.1|188.9|191.21|189.01|191.1|188.9|0
1641562550000|2022-01-07 13:35:50|191.21|189.01|190.86|188.66|191.21|189.01|190.51|188.31|0
1641562560000|2022-01-07 13:36:00|190.15|187.95|189.45|187.25|190.15|187.95|189.45|187.25|0
1641562570000|2022-01-07 13:36:10|189.33|187.13|188.16|185.96|189.33|187.13|188.16|185.96|0
1641562580000|2022-01-07 13:36:20|188.28|186.08|187.93|185.73|188.28|186.08|187.81|185.61|0
1641562590000|2022-01-07 13:36:30|188.04|185.84|187.46|185.26|188.04|185.84|187.46|185.26|0
1641562600000|2022-01-07 13:36:40|187.34|185.14|188.39|186.19|188.39|186.19|187.34|185.14|0
1641562610000|2022-01-07 13:36:50|188.75|186.55|188.75|186.55|188.8|186.6|188.68|186.48|0
1641562620000|2022-01-07 13:37:00|188.63|186.43|188.98|186.78|188.98|186.78|188.63|186.43|0
1641562630000|2022-01-07 13:37:10|190.04|187.84|189.21|187.01|190.15|187.95|189.21|187.01|0
1641562640000|2022-01-07 13:37:20|188.98|186.78|188.51|186.31|188.98|186.78|188.28|186.08|0
1641562650000|2022-01-07 13:37:30|188.63|186.43|188.04|185.84|188.63|186.43|188.04|185.84|0
1641562660000|2022-01-07 13:37:40|188.1|185.9|187.34|185.14|188.1|185.9|187.34|185.14|0
1641562670000|2022-01-07 13:37:50|187.46|185.26|187.58|185.38|187.58|185.38|187.46|185.26|0
1641562680000|2022-01-07 13:38:00|187.34|185.14|187.34|185.14|187.34|185.14|187.23|185.03|0
1641562690000|2022-01-07 13:38:10|187.17|184.97|186.99|184.79|187.34|185.14|186.99|184.79|0
1641562700000|2022-01-07 13:38:20|187.11|184.91|187.46|185.26|187.46|185.26|187.11|184.91|0
1641562710000|2022-01-07 13:38:30|187.23|185.03|186.18|183.98|187.23|185.03|186.18|183.98|0
1641562720000|2022-01-07 13:38:40|186.41|184.21|186.76|184.56|186.88|184.68|186.41|184.21|0
1641562730000|2022-01-07 13:38:50|186.64|184.44|186.88|184.68|186.88|184.68|186.53|184.33|0
1641562740000|2022-01-07 13:39:00|186.53|184.33|186.64|184.44|186.99|184.79|186.53|184.33|0
1641562750000|2022-01-07 13:39:10|186.53|184.33|186.41|184.21|186.53|184.33|186.41|184.21|0
1641562760000|2022-01-07 13:39:20|186.64|184.44|186.3|184.1|186.64|184.44|186.3|184.1|0
1641562770000|2022-01-07 13:39:30|185.95|183.75|185.95|183.75|185.95|183.75|185.6|183.4|0
1641562780000|2022-01-07 13:39:40|185.83|183.63|185.83|183.63|185.95|183.75|185.83|183.63|0
1641562790000|2022-01-07 13:39:50|185.95|183.75|185.83|183.63|185.95|183.75|185.83|183.63|0
1641562800000|2022-01-07 13:40:00|185.6|183.4|185.48|183.28|185.6|183.4|185.37|183.17|0
1641562810000|2022-01-07 13:40:10|185.02|182.82|185.37|183.17|185.37|183.17|184.67|182.47|0
1641562820000|2022-01-07 13:40:20|185.6|183.4|186.64|184.44|186.64|184.44|185.6|183.4|0
1641562830000|2022-01-07 13:40:30|186.53|184.33|186.53|184.33|186.64|184.44|186.41|184.21|0
1641562840000|2022-01-07 13:40:40|186.88|184.68|187.23|185.03|187.23|185.03|186.88|184.68|0
1641562850000|2022-01-07 13:40:50|187.34|185.14|187.58|185.38|187.69|185.49|187.34|185.14|0
1641562860000|2022-01-07 13:41:00|187.34|185.14|186.99|184.79|187.34|185.14|186.76|184.56|0
1641562870000|2022-01-07 13:41:10|186.76|184.56|186.3|184.1|186.76|184.56|186.3|184.1|0
1641562880000|2022-01-07 13:41:20|186.06|183.86|185.83|183.63|186.06|183.86|185.48|183.28|0
1641562890000|2022-01-07 13:41:30|186.47|184.27|186.41|184.21|186.47|184.27|186.41|184.21|0
1641562900000|2022-01-07 13:41:40|186.29|184.09|186.18|183.98|186.41|184.21|186.18|183.98|0
1641562910000|2022-01-07 13:41:50|186.29|184.09|186.29|184.09|186.29|184.09|186.29|184.09|0
1641562920000|2022-01-07 13:42:00|186.06|183.86|185.48|183.28|186.18|183.98|185.48|183.28|0
1641562930000|2022-01-07 13:42:10|185.95|183.75|186.41|184.21|186.41|184.21|185.95|183.75|0
1641562940000|2022-01-07 13:42:20|186.64|184.44|187.11|184.91|187.11|184.91|186.64|184.44|0
1641562950000|2022-01-07 13:42:30|186.99|184.79|187.46|185.26|187.46|185.26|186.99|184.79|0
1641562960000|2022-01-07 13:42:40|186.99|184.79|186.76|184.56|186.99|184.79|186.76|184.56|0
1641562970000|2022-01-07 13:42:50|186.64|184.44|186.29|184.09|186.64|184.44|186.29|184.09|0
1641562980000|2022-01-07 13:43:00|186.06|183.86|186.18|183.98|186.18|183.98|185.95|183.75|0
1641562990000|2022-01-07 13:43:10|186.29|184.09|186.29|184.09|186.29|184.09|186.06|183.86|0
1641563000000|2022-01-07 13:43:20|186.06|183.86|186.53|184.33|186.64|184.44|186.06|183.86|0
1641563010000|2022-01-07 13:43:30|186.41|184.21|186.64|184.44|186.76|184.56|186.41|184.21|0
1641563020000|2022-01-07 13:43:40|186.53|184.33|186.06|183.86|186.53|184.33|186.06|183.86|0
1641563030000|2022-01-07 13:43:50|185.95|183.75|185.83|183.63|185.95|183.75|185.71|183.51|0
1641563040000|2022-01-07 13:44:00|186.29|184.09|186.41|184.21|186.53|184.33|186.29|184.09|0
1641563050000|2022-01-07 13:44:10|186.47|184.27|186.76|184.56|186.76|184.56|186.47|184.27|0
1641563060000|2022-01-07 13:44:20|186.99|184.79|186.64|184.44|186.99|184.79|186.64|184.44|0
1641563070000|2022-01-07 13:44:30|186.76|184.56|187.46|185.26|187.46|185.26|186.64|184.44|0
1641563080000|2022-01-07 13:44:40|187.34|185.14|187.22|185.02|187.34|185.14|187.11|184.91|0
1641563090000|2022-01-07 13:44:50|187.46|185.26|187.46|185.26|187.46|185.26|187.46|185.26|0
1641563100000|2022-01-07 13:45:00|187.69|185.49|188.27|186.07|188.27|186.07|187.69|185.49|0
1641563110000|2022-01-07 13:45:10|188.04|185.84|188.39|186.19|188.39|186.19|188.04|185.84|0
1641563120000|2022-01-07 13:45:20|188.51|186.31|188.39|186.19|188.51|186.31|188.27|186.07|0
1641563130000|2022-01-07 13:45:30|188.51|186.31|188.51|186.31|188.62|186.42|188.51|186.31|0
1641563140000|2022-01-07 13:45:40|188.62|186.42|188.51|186.31|188.74|186.54|188.51|186.31|0
1641563150000|2022-01-07 13:45:50|188.16|185.96|187.92|185.72|188.27|186.07|187.92|185.72|0
1641563160000|2022-01-07 13:46:00|188.39|186.19|188.51|186.31|188.51|186.31|188.39|186.19|0
1641563170000|2022-01-07 13:46:10|188.39|186.19|188.62|186.42|188.62|186.42|188.39|186.19|0
1641563180000|2022-01-07 13:46:20|188.86|186.66|188.74|186.54|188.86|186.66|188.74|186.54|0
1641563190000|2022-01-07 13:46:30|188.39|186.19|188.27|186.07|188.74|186.54|188.27|186.07|0
1641563200000|2022-01-07 13:46:40|188.04|185.84|188.04|185.84|188.1|185.9|188.04|185.84|0
1641563210000|2022-01-07 13:46:50|187.92|185.72|188.62|186.42|188.62|186.42|187.92|185.72|0
1641563220000|2022-01-07 13:47:00|188.91|186.71|188.86|186.66|189.09|186.89|188.86|186.66|0
1641563230000|2022-01-07 13:47:10|188.74|186.54|188.51|186.31|188.74|186.54|188.51|186.31|0
1641563240000|2022-01-07 13:47:20|188.39|186.19|188.86|186.66|188.86|186.66|188.39|186.19|0
1641563250000|2022-01-07 13:47:30|188.97|186.77|188.51|186.31|188.97|186.77|188.51|186.31|0
1641563260000|2022-01-07 13:47:40|188.62|186.42|189.21|187.01|189.21|187.01|188.62|186.42|0
1641563270000|2022-01-07 13:47:50|189.33|187.13|189.27|187.07|189.56|187.36|189.27|187.07|0
1641563280000|2022-01-07 13:48:00|189.33|187.13|190.03|187.83|190.03|187.83|189.33|187.13|0
1641563290000|2022-01-07 13:48:10|189.91|187.71|190.03|187.83|190.03|187.83|189.8|187.6|0
1641563300000|2022-01-07 13:48:20|190.15|187.95|190.27|188.07|190.27|188.07|190.15|187.95|0
1641563310000|2022-01-07 13:48:30|190.15|187.95|189.8|187.6|190.15|187.95|189.68|187.48|0
1641563320000|2022-01-07 13:48:40|189.85|187.65|189.68|187.48|190.03|187.83|189.68|187.48|0
1641563330000|2022-01-07 13:48:50|189.91|187.71|189.91|187.71|190.03|187.83|189.8|187.6|0
1641563340000|2022-01-07 13:49:00|190.03|187.83|189.91|187.71|190.27|188.07|189.91|187.71|0
1641563350000|2022-01-07 13:49:10|189.8|187.6|189.56|187.36|189.91|187.71|189.56|187.36|0
1641563360000|2022-01-07 13:49:20|189.91|187.71|189.91|187.71|189.91|187.71|189.91|187.71|0
1641563370000|2022-01-07 13:49:30|190.03|187.83|189.56|187.36|190.03|187.83|189.56|187.36|0
1641563380000|2022-01-07 13:49:40|189.8|187.6|190.38|188.18|190.38|188.18|189.8|187.6|0
1641563390000|2022-01-07 13:49:50|189.91|187.71|189.91|187.71|190.03|187.83|189.91|187.71|0
1641563400000|2022-01-07 13:50:00|189.79|187.59|189.33|187.13|189.79|187.59|189.09|186.89|0
1641563410000|2022-01-07 13:50:10|189.21|187.01|189.38|187.18|189.38|187.18|189.21|187.01|0
1641563420000|2022-01-07 13:50:20|189.44|187.24|189.21|187.01|189.44|187.24|189.21|187.01|0
1641563430000|2022-01-07 13:50:30|189.09|186.89|189.68|187.48|189.68|187.48|189.09|186.89|0
1641563440000|2022-01-07 13:50:40|189.79|187.59|189.56|187.36|189.79|187.59|189.56|187.36|0
1641563450000|2022-01-07 13:50:50|189.44|187.24|189.32|187.12|189.44|187.24|189.32|187.12|0
1641563460000|2022-01-07 13:51:00|189.21|187.01|188.86|186.66|189.32|187.12|188.86|186.66|0
1641563470000|2022-01-07 13:51:10|188.74|186.54|188.86|186.66|189.09|186.89|188.74|186.54|0
1641563480000|2022-01-07 13:51:20|188.97|186.77|188.5|186.3|188.97|186.77|188.5|186.3|0
1641563490000|2022-01-07 13:51:30|188.39|186.19|188.39|186.19|188.39|186.19|188.27|186.07|0
1641563500000|2022-01-07 13:51:40|188.15|185.95|188.27|186.07|188.27|186.07|188.15|185.95|0
1641563510000|2022-01-07 13:51:50|188.15|185.95|188.15|185.95|188.15|185.95|188.04|185.84|0
1641563520000|2022-01-07 13:52:00|188.27|186.07|188.62|186.42|188.74|186.54|188.27|186.07|0
1641563530000|2022-01-07 13:52:10|188.74|186.54|188.5|186.3|188.74|186.54|188.5|186.3|0
1641563540000|2022-01-07 13:52:20|188.39|186.19|188.39|186.19|188.5|186.3|188.27|186.07|0
1641563550000|2022-01-07 13:52:30|188.5|186.3|188.62|186.42|188.74|186.54|188.5|186.3|0
1641563560000|2022-01-07 13:52:40|188.56|186.36|188.27|186.07|188.56|186.36|188.27|186.07|0
1641563570000|2022-01-07 13:52:50|188.39|186.19|188.39|186.19|188.5|186.3|188.39|186.19|0
1641563580000|2022-01-07 13:53:00|188.5|186.3|188.62|186.42|188.62|186.42|188.39|186.19|0
1641563590000|2022-01-07 13:53:10|188.39|186.19|188.39|186.19|188.62|186.42|188.39|186.19|0
1641563600000|2022-01-07 13:53:20|188.27|186.07|187.57|185.37|188.27|186.07|187.57|185.37|0
1641563610000|2022-01-07 13:53:30|187.45|185.25|187.45|185.25|187.57|185.37|187.45|185.25|0
1641563620000|2022-01-07 13:53:40|187.57|185.37|187.22|185.02|187.57|185.37|187.22|185.02|0
1641563630000|2022-01-07 13:53:50|187.34|185.14|187.45|185.25|187.45|185.25|187.34|185.14|0
1641563640000|2022-01-07 13:54:00|187.69|185.49|187.69|185.49|187.69|185.49|187.69|185.49|0
1641563650000|2022-01-07 13:54:10|187.8|185.6|187.22|185.02|187.8|185.6|187.22|185.02|0
1641563660000|2022-01-07 13:54:20|187.1|184.9|186.64|184.44|187.1|184.9|186.64|184.44|0
1641563670000|2022-01-07 13:54:30|186.4|184.2|186.29|184.09|186.46|184.26|186.29|184.09|0
1641563680000|2022-01-07 13:54:40|186.17|183.97|186.17|183.97|186.29|184.09|185.94|183.74|0
1641563690000|2022-01-07 13:54:50|186.29|184.09|186.75|184.55|186.75|184.55|186.29|184.09|0
1641563700000|2022-01-07 13:55:00|186.87|184.67|187.1|184.9|187.22|185.02|186.87|184.67|0
1641563710000|2022-01-07 13:55:10|186.99|184.79|186.64|184.44|186.99|184.79|186.64|184.44|0
1641563720000|2022-01-07 13:55:20|186.52|184.32|186.4|184.2|186.52|184.32|186.4|184.2|0
1641563730000|2022-01-07 13:55:30|186.52|184.32|186.99|184.79|186.99|184.79|186.52|184.32|0
1641563740000|2022-01-07 13:55:40|187.22|185.02|187.57|185.37|187.57|185.37|187.22|185.02|0
1641563750000|2022-01-07 13:55:50|187.51|185.31|186.99|184.79|187.51|185.31|186.99|184.79|0
1641563760000|2022-01-07 13:56:00|186.87|184.67|186.99|184.79|186.99|184.79|186.87|184.67|0
1641563770000|2022-01-07 13:56:10|187.1|184.9|188.27|186.07|188.27|186.07|187.1|184.9|0
1641563780000|2022-01-07 13:56:20|188.15|185.95|188.03|185.83|188.15|185.95|188.03|185.83|0
1641563790000|2022-01-07 13:56:30|188.15|185.95|187.92|185.72|188.15|185.95|187.92|185.72|0
1641563800000|2022-01-07 13:56:40|187.8|185.6|187.68|185.48|187.8|185.6|187.57|185.37|0
1641563810000|2022-01-07 13:56:50|187.57|185.37|187.92|185.72|187.92|185.72|187.57|185.37|0
1641563820000|2022-01-07 13:57:00|188.03|185.83|188.5|186.3|188.62|186.42|188.03|185.83|0
1641563830000|2022-01-07 13:57:10|188.62|186.42|188.27|186.07|188.62|186.42|188.27|186.07|0
1641563840000|2022-01-07 13:57:20|188.03|185.83|188.15|185.95|188.15|185.95|188.03|185.83|0
1641563850000|2022-01-07 13:57:30|188.03|185.83|188.32|186.12|188.32|186.12|188.03|185.83|0
1641563860000|2022-01-07 13:57:40|188.5|186.3|188.5|186.3|188.62|186.42|188.5|186.3|0
1641563870000|2022-01-07 13:57:50|188.38|186.18|188.38|186.18|188.5|186.3|188.38|186.18|0
1641563880000|2022-01-07 13:58:00|188.44|186.24|188.27|186.07|188.5|186.3|188.27|186.07|0
1641563890000|2022-01-07 13:58:10|188.15|185.95|188.38|186.18|188.38|186.18|188.03|185.83|0
1641563900000|2022-01-07 13:58:20|188.27|186.07|188.15|185.95|188.27|186.07|188.15|185.95|0
1641563910000|2022-01-07 13:58:30|188.5|186.3|188.27|186.07|188.62|186.42|188.27|186.07|0
1641563920000|2022-01-07 13:58:40|188.15|185.95|187.68|185.48|188.27|186.07|187.68|185.48|0
1641563930000|2022-01-07 13:58:50|187.57|185.37|187.45|185.25|187.57|185.37|187.33|185.13|0
1641563940000|2022-01-07 13:59:00|187.68|185.48|187.8|185.6|187.8|185.6|187.68|185.48|0
1641563950000|2022-01-07 13:59:10|187.57|185.37|187.68|185.48|187.68|185.48|187.57|185.37|0
1641563960000|2022-01-07 13:59:20|187.45|185.25|187.45|185.25|187.45|185.25|187.45|185.25|0
1641563970000|2022-01-07 13:59:30|187.57|185.37|187.57|185.37|187.57|185.37|187.45|185.25|0
1641563980000|2022-01-07 13:59:40|187.68|185.48|187.92|185.72|187.92|185.72|187.68|185.48|0
1641563990000|2022-01-07 13:59:50|188.03|185.83|187.92|185.72|188.03|185.83|187.92|185.72|0
1641564000000|2022-01-07 14:00:00|188.03|185.83|188.5|186.3|188.5|186.3|188.03|185.83|0
1641564010000|2022-01-07 14:00:10|188.38|186.18|188.38|186.18|188.5|186.3|188.27|186.07|0
1641564020000|2022-01-07 14:00:20|188.27|186.07|188.15|185.95|188.27|186.07|188.15|185.95|0
1641564030000|2022-01-07 14:00:30|188.27|186.07|188.85|186.65|188.85|186.65|188.27|186.07|0
1641564040000|2022-01-07 14:00:40|189.09|186.89|189.09|186.89|189.09|186.89|188.97|186.77|0
1641564050000|2022-01-07 14:00:50|188.97|186.77|188.97|186.77|189.09|186.89|188.97|186.77|0
1641564060000|2022-01-07 14:01:00|189.09|186.89|188.97|186.77|189.2|187|188.97|186.77|0
1641564070000|2022-01-07 14:01:10|188.85|186.65|189.26|187.06|189.26|187.06|188.85|186.65|0
1641564080000|2022-01-07 14:01:20|189.09|186.89|189.55|187.35|189.67|187.47|189.09|186.89|0
1641564090000|2022-01-07 14:01:30|189.32|187.12|189.44|187.24|189.44|187.24|189.32|187.12|0
1641564100000|2022-01-07 14:01:40|189.32|187.12|188.85|186.65|189.32|187.12|188.85|186.65|0
1641564110000|2022-01-07 14:01:50|188.73|186.53|188.97|186.77|188.97|186.77|188.73|186.53|0
1641564120000|2022-01-07 14:02:00|188.85|186.65|188.97|186.77|188.97|186.77|188.85|186.65|0
1641564130000|2022-01-07 14:02:10|189.2|187|189.09|186.89|189.32|187.12|189.09|186.89|0
1641564140000|2022-01-07 14:02:20|189.32|187.12|188.85|186.65|189.32|187.12|188.85|186.65|0
1641564150000|2022-01-07 14:02:30|188.73|186.53|188.73|186.53|188.85|186.65|188.73|186.53|0
1641564160000|2022-01-07 14:02:40|188.85|186.65|189.08|186.88|189.08|186.88|188.85|186.65|0
1641564170000|2022-01-07 14:02:50|189.32|187.12|189.44|187.24|189.44|187.24|189.32|187.12|0
1641564180000|2022-01-07 14:03:00|189.32|187.12|189.32|187.12|189.44|187.24|189.32|187.12|0
1641564190000|2022-01-07 14:03:10|189.44|187.24|189.32|187.12|189.44|187.24|188.97|186.77|0
1641564200000|2022-01-07 14:03:20|189.67|187.47|189.55|187.35|189.67|187.47|189.55|187.35|0
1641564210000|2022-01-07 14:03:30|189.73|187.53|189.55|187.35|189.73|187.53|189.55|187.35|0
1641564220000|2022-01-07 14:03:40|189.44|187.24|189.55|187.35|189.55|187.35|189.44|187.24|0
1641564230000|2022-01-07 14:03:50|189.67|187.47|189.67|187.47|189.67|187.47|189.55|187.35|0
1641564240000|2022-01-07 14:04:00|189.55|187.35|188.97|186.77|189.55|187.35|188.97|186.77|0
1641564250000|2022-01-07 14:04:10|189.08|186.88|189.08|186.88|189.08|186.88|189.08|186.88|0
1641564260000|2022-01-07 14:04:20|188.97|186.77|189.08|186.88|189.08|186.88|188.97|186.77|0
1641564270000|2022-01-07 14:04:30|189.2|187|189.08|186.88|189.2|187|189.08|186.88|0
1641564280000|2022-01-07 14:04:40|189.2|187|188.97|186.77|189.2|187|188.97|186.77|0
1641564290000|2022-01-07 14:04:50|188.85|186.65|188.85|186.65|188.85|186.65|188.62|186.42|0
1641564300000|2022-01-07 14:05:00|188.97|186.77|189.32|187.12|189.32|187.12|188.97|186.77|0
1641564310000|2022-01-07 14:05:10|189.44|187.24|189.44|187.24|189.44|187.24|189.26|187.06|0
1641564320000|2022-01-07 14:05:20|189.32|187.12|189.44|187.24|189.44|187.24|189.32|187.12|0
1641564330000|2022-01-07 14:05:30|189.32|187.12|189.55|187.35|189.67|187.47|189.32|187.12|0
1641564340000|2022-01-07 14:05:40|189.67|187.47|189.55|187.35|189.67|187.47|189.55|187.35|0
1641564350000|2022-01-07 14:05:50|189.44|187.24|189.55|187.35|189.55|187.35|189.44|187.24|0
1641564360000|2022-01-07 14:06:00|189.67|187.47|190.14|187.94|190.14|187.94|189.67|187.47|0
1641564370000|2022-01-07 14:06:10|190.02|187.82|189.67|187.47|190.02|187.82|189.43|187.23|0
1641564380000|2022-01-07 14:06:20|189.9|187.7|189.9|187.7|189.9|187.7|189.9|187.7|0
1641564390000|2022-01-07 14:06:30|190.02|187.82|190.02|187.82|190.02|187.82|190.02|187.82|0
1641564400000|2022-01-07 14:06:40|190.37|188.17|190.26|188.06|190.37|188.17|190.26|188.06|0
1641564410000|2022-01-07 14:06:50|190.37|188.17|190.49|188.29|190.49|188.29|190.37|188.17|0
1641564420000|2022-01-07 14:07:00|190.37|188.17|190.02|187.82|190.37|188.17|189.9|187.7|0
1641564440000|2022-01-07 14:07:20|190.14|187.94|189.9|187.7|190.14|187.94|189.9|187.7|0
1641564450000|2022-01-07 14:07:30|190.26|188.06|190.49|188.29|190.49|188.29|190.26|188.06|0
1641564460000|2022-01-07 14:07:40|190.61|188.41|190.61|188.41|190.61|188.41|190.61|188.41|0
1641564470000|2022-01-07 14:07:50|190.49|188.29|190.02|187.82|190.49|188.29|190.02|187.82|0
1641564480000|2022-01-07 14:08:00|190.14|187.94|190.37|188.17|190.37|188.17|190.14|187.94|0
1641564490000|2022-01-07 14:08:10|190.49|188.29|190.37|188.17|190.49|188.29|190.37|188.17|0
1641564500000|2022-01-07 14:08:20|190.26|188.06|190.14|187.94|190.26|188.06|190.14|187.94|0
1641564510000|2022-01-07 14:08:30|190.26|188.06|190.37|188.17|190.37|188.17|190.14|187.94|0
1641564530000|2022-01-07 14:08:50|190.26|188.06|190.26|188.06|190.37|188.17|190.26|188.06|0
1641564540000|2022-01-07 14:09:00|190.37|188.17|190.49|188.29|190.49|188.29|190.37|188.17|0
1641564550000|2022-01-07 14:09:10|190.61|188.41|190.61|188.41|190.61|188.41|190.49|188.29|0
1641564560000|2022-01-07 14:09:20|190.49|188.29|190.73|188.53|190.73|188.53|190.49|188.29|0
1641564570000|2022-01-07 14:09:30|190.49|188.29|190.49|188.29|190.49|188.29|190.49|188.29|0
1641564580000|2022-01-07 14:09:40|190.61|188.41|190.61|188.41|190.61|188.41|190.49|188.29|0
1641564590000|2022-01-07 14:09:50|190.73|188.53|190.73|188.53|190.84|188.64|190.73|188.53|0
1641564600000|2022-01-07 14:10:00|190.84|188.64|191.2|189|191.2|189|190.84|188.64|0
1641564610000|2022-01-07 14:10:10|191.32|189.12|190.96|188.76|191.32|189.12|190.96|188.76|0
1641564620000|2022-01-07 14:10:20|191.08|188.88|191.2|189|191.2|189|191.08|188.88|0
1641564630000|2022-01-07 14:10:30|191.32|189.12|191.08|188.88|191.32|189.12|191.08|188.88|0
1641564640000|2022-01-07 14:10:40|190.84|188.64|190.66|188.46|190.84|188.64|190.66|188.46|0
1641564650000|2022-01-07 14:10:50|190.96|188.76|190.96|188.76|190.96|188.76|190.84|188.64|0
1641564660000|2022-01-07 14:11:00|190.84|188.64|190.73|188.53|190.84|188.64|190.73|188.53|0
1641564670000|2022-01-07 14:11:10|190.61|188.41|190.84|188.64|190.96|188.76|190.61|188.41|0
1641564680000|2022-01-07 14:11:20|190.49|188.29|190.73|188.53|190.84|188.64|190.49|188.29|0
1641564690000|2022-01-07 14:11:30|190.61|188.41|190.49|188.29|190.61|188.41|190.49|188.29|0
1641564700000|2022-01-07 14:11:40|190.61|188.41|190.49|188.29|190.61|188.41|190.49|188.29|0
1641564710000|2022-01-07 14:11:50|190.61|188.41|190.49|188.29|190.61|188.41|190.49|188.29|0
1641564720000|2022-01-07 14:12:00|190.43|188.23|190.49|188.29|190.49|188.29|190.43|188.23|0
1641564730000|2022-01-07 14:12:10|190.37|188.17|190.49|188.29|190.49|188.29|190.37|188.17|0
1641564740000|2022-01-07 14:12:20|190.37|188.17|190.25|188.05|190.37|188.17|190.25|188.05|0
1641564750000|2022-01-07 14:12:30|190.37|188.17|190.14|187.94|190.37|188.17|190.14|187.94|0
1641564760000|2022-01-07 14:12:40|190.02|187.82|189.9|187.7|190.02|187.82|189.9|187.7|0
1641564770000|2022-01-07 14:12:50|190.02|187.82|189.67|187.47|190.02|187.82|189.55|187.35|0
1641564780000|2022-01-07 14:13:00|189.55|187.35|189.55|187.35|189.55|187.35|189.55|187.35|0
1641564790000|2022-01-07 14:13:10|189.67|187.47|189.78|187.58|189.78|187.58|189.67|187.47|0
1641564800000|2022-01-07 14:13:20|189.67|187.47|189.2|187|189.67|187.47|189.2|187|0
1641564810000|2022-01-07 14:13:30|189.08|186.88|189.08|186.88|189.08|186.88|188.96|186.76|0
1641564820000|2022-01-07 14:13:40|189.2|187|189.67|187.47|189.67|187.47|189.2|187|0
1641564830000|2022-01-07 14:13:50|189.78|187.58|190.25|188.05|190.25|188.05|189.67|187.47|0
1641564840000|2022-01-07 14:14:00|190.37|188.17|190.84|188.64|190.84|188.64|190.37|188.17|0
1641564850000|2022-01-07 14:14:10|190.72|188.52|190.61|188.41|190.72|188.52|190.61|188.41|0
1641564860000|2022-01-07 14:14:20|190.49|188.29|190.37|188.17|190.61|188.41|190.37|188.17|0
1641564870000|2022-01-07 14:14:30|190.49|188.29|190.72|188.52|190.72|188.52|190.37|188.17|0
1641564880000|2022-01-07 14:14:40|190.61|188.41|191.08|188.88|191.08|188.88|190.61|188.41|0
1641564890000|2022-01-07 14:14:50|191.2|189|191.31|189.11|191.31|189.11|191.2|189|0
1641564900000|2022-01-07 14:15:00|191.55|189.35|191.9|189.7|191.9|189.7|191.55|189.35|0
1641564910000|2022-01-07 14:15:10|191.79|189.59|191.79|189.59|191.9|189.7|191.67|189.47|0
1641564920000|2022-01-07 14:15:20|191.55|189.35|191.55|189.35|191.55|189.35|191.55|189.35|0
1641564930000|2022-01-07 14:15:30|191.43|189.23|191.08|188.88|191.43|189.23|191.08|188.88|0
1641564940000|2022-01-07 14:15:40|190.96|188.76|191.08|188.88|191.2|189|190.96|188.76|0
1641564950000|2022-01-07 14:15:50|191.2|189|191.2|189|191.31|189.11|191.2|189|0
1641564960000|2022-01-07 14:16:00|191.55|189.35|191.55|189.35|191.55|189.35|191.31|189.11|0
1641564970000|2022-01-07 14:16:10|191.67|189.47|191.55|189.35|191.79|189.59|191.55|189.35|0
1641564980000|2022-01-07 14:16:20|191.43|189.23|191.67|189.47|191.67|189.47|191.43|189.23|0
1641564990000|2022-01-07 14:16:30|191.55|189.35|191.55|189.35|191.55|189.35|191.43|189.23|0
1641565000000|2022-01-07 14:16:40|191.43|189.23|191.31|189.11|191.55|189.35|191.31|189.11|0
1641565010000|2022-01-07 14:16:50|191.43|189.23|191.43|189.23|191.55|189.35|191.43|189.23|0
1641565020000|2022-01-07 14:17:00|191.55|189.35|191.19|188.99|191.55|189.35|191.19|188.99|0
1641565040000|2022-01-07 14:17:20|191.08|188.88|191.19|188.99|191.19|188.99|190.96|188.76|0
1641565050000|2022-01-07 14:17:30|191.08|188.88|191.31|189.11|191.31|189.11|191.08|188.88|0
1641565060000|2022-01-07 14:17:40|191.43|189.23|191.31|189.11|191.43|189.23|191.31|189.11|0
1641565070000|2022-01-07 14:17:50|191.19|188.99|191.55|189.35|191.55|189.35|191.19|188.99|0
1641565080000|2022-01-07 14:18:00|191.67|189.47|191.78|189.58|191.78|189.58|191.67|189.47|0
1641565090000|2022-01-07 14:18:10|191.55|189.35|191.9|189.7|191.9|189.7|191.55|189.35|0
1641565100000|2022-01-07 14:18:20|192.02|189.82|191.67|189.47|192.02|189.82|191.67|189.47|0
1641565110000|2022-01-07 14:18:30|191.78|189.58|192.02|189.82|192.02|189.82|191.78|189.58|0
1641565120000|2022-01-07 14:18:40|192.14|189.94|192.14|189.94|192.26|190.06|192.14|189.94|0
1641565130000|2022-01-07 14:18:50|192.02|189.82|191.9|189.7|192.02|189.82|191.9|189.7|0
1641565140000|2022-01-07 14:19:00|191.78|189.58|191.67|189.47|191.78|189.58|191.67|189.47|0
1641565150000|2022-01-07 14:19:10|191.55|189.35|191.9|189.7|191.9|189.7|191.55|189.35|0
1641565160000|2022-01-07 14:19:20|192.02|189.82|192.02|189.82|192.02|189.82|192.02|189.82|0
1641565170000|2022-01-07 14:19:30|191.9|189.7|191.9|189.7|191.9|189.7|191.9|189.7|0
1641565180000|2022-01-07 14:19:40|191.67|189.47|191.55|189.35|191.67|189.47|191.43|189.23|0
1641565190000|2022-01-07 14:19:50|191.43|189.23|191.67|189.47|191.67|189.47|191.43|189.23|0
1641565200000|2022-01-07 14:20:00|191.78|189.58|191.9|189.7|192.02|189.82|191.78|189.58|0
1641565210000|2022-01-07 14:20:10|191.84|189.64|191.96|189.76|192.02|189.82|191.84|189.64|0
1641565220000|2022-01-07 14:20:20|192.02|189.82|191.9|189.7|192.02|189.82|191.9|189.7|0
1641565230000|2022-01-07 14:20:30|191.78|189.58|191.78|189.58|191.78|189.58|191.78|189.58|0
1641565240000|2022-01-07 14:20:40|191.67|189.47|191.55|189.35|191.67|189.47|191.43|189.23|0
1641565250000|2022-01-07 14:20:50|191.31|189.11|191.55|189.35|191.55|189.35|191.31|189.11|0
1641565260000|2022-01-07 14:21:00|191.43|189.23|191.67|189.47|191.67|189.47|191.43|189.23|0
1641565270000|2022-01-07 14:21:10|191.78|189.58|191.67|189.47|191.78|189.58|191.67|189.47|0
1641565280000|2022-01-07 14:21:20|191.66|189.46|191.55|189.35|191.66|189.46|191.55|189.35|0
1641565290000|2022-01-07 14:21:30|191.43|189.23|191.31|189.11|191.43|189.23|191.31|189.11|0
1641565300000|2022-01-07 14:21:40|191.43|189.23|191.19|188.99|191.43|189.23|191.19|188.99|0
1641565310000|2022-01-07 14:21:50|191.31|189.11|191.07|188.87|191.31|189.11|191.07|188.87|0
1641565320000|2022-01-07 14:22:00|191.31|189.11|191.66|189.46|191.66|189.46|191.31|189.11|0
1641565330000|2022-01-07 14:22:10|191.78|189.58|192.02|189.82|192.02|189.82|191.78|189.58|0
1641565340000|2022-01-07 14:22:20|191.78|189.58|191.78|189.58|191.78|189.58|191.78|189.58|0
1641565350000|2022-01-07 14:22:30|191.84|189.64|192.02|189.82|192.02|189.82|191.84|189.64|0
1641565360000|2022-01-07 14:22:40|191.9|189.7|191.9|189.7|191.9|189.7|191.9|189.7|0
1641565370000|2022-01-07 14:22:50|191.78|189.58|192.02|189.82|192.02|189.82|191.78|189.58|0
1641565380000|2022-01-07 14:23:00|191.78|189.58|192.02|189.82|192.14|189.94|191.78|189.58|0
1641565390000|2022-01-07 14:23:10|191.9|189.7|191.9|189.7|191.9|189.7|191.78|189.58|0
1641565400000|2022-01-07 14:23:20|192.02|189.82|192.02|189.82|192.02|189.82|192.02|189.82|0
1641565410000|2022-01-07 14:23:30|191.9|189.7|191.9|189.7|191.9|189.7|191.9|189.7|0
1641565420000|2022-01-07 14:23:40|191.66|189.46|191.55|189.35|191.78|189.58|191.55|189.35|0
1641565430000|2022-01-07 14:23:50|191.43|189.23|191.55|189.35|191.55|189.35|191.43|189.23|0
1641565440000|2022-01-07 14:24:00|191.66|189.46|191.66|189.46|191.78|189.58|191.66|189.46|0
1641565450000|2022-01-07 14:24:10|191.55|189.35|191.55|189.35|191.55|189.35|191.43|189.23|0
1641565460000|2022-01-07 14:24:20|191.6|189.4|191.31|189.11|191.6|189.4|191.31|189.11|0
1641565470000|2022-01-07 14:24:30|191.43|189.23|191.07|188.87|191.43|189.23|191.07|188.87|0
1641565480000|2022-01-07 14:24:40|191.31|189.11|191.31|189.11|191.31|189.11|191.19|188.99|0
1641565490000|2022-01-07 14:24:50|191.66|189.46|191.6|189.4|191.66|189.46|191.55|189.35|0
1641565500000|2022-01-07 14:25:00|191.78|189.58|192.14|189.94|192.14|189.94|191.78|189.58|0
1641565510000|2022-01-07 14:25:10|192.25|190.05|192.37|190.17|192.37|190.17|192.25|190.05|0
1641565520000|2022-01-07 14:25:20|192.49|190.29|192.49|190.29|192.49|190.29|192.25|190.05|0
1641565530000|2022-01-07 14:25:30|192.61|190.41|192.61|190.41|192.61|190.41|192.49|190.29|0
1641565540000|2022-01-07 14:25:40|192.49|190.29|192.61|190.41|192.61|190.41|192.49|190.29|0
1641565550000|2022-01-07 14:25:50|192.49|190.29|192.61|190.41|192.61|190.41|192.37|190.17|0
1641565560000|2022-01-07 14:26:00|192.43|190.23|192.37|190.17|192.49|190.29|192.37|190.17|0
1641565570000|2022-01-07 14:26:10|192.49|190.29|192.25|190.05|192.49|190.29|192.14|189.94|0
1641565580000|2022-01-07 14:26:20|192.37|190.17|192.37|190.17|192.37|190.17|192.37|190.17|0
1641565590000|2022-01-07 14:26:30|192.25|190.05|192.25|190.05|192.25|190.05|192.19|189.99|0
1641565600000|2022-01-07 14:26:40|192.14|189.94|191.9|189.7|192.14|189.94|191.9|189.7|0
1641565610000|2022-01-07 14:26:50|191.78|189.58|191.54|189.34|191.78|189.58|191.54|189.34|0
1641565620000|2022-01-07 14:27:00|191.66|189.46|191.54|189.34|191.78|189.58|191.54|189.34|0
1641565630000|2022-01-07 14:27:10|191.19|188.99|191.19|188.99|191.19|188.99|191.07|188.87|0
1641565640000|2022-01-07 14:27:20|191.07|188.87|191.13|188.93|191.19|188.99|191.07|188.87|0
1641565650000|2022-01-07 14:27:30|191.19|188.99|191.19|188.99|191.19|188.99|191.19|188.99|0
1641565660000|2022-01-07 14:27:40|191.07|188.87|191.07|188.87|191.19|188.99|191.07|188.87|0
1641565670000|2022-01-07 14:27:50|191.19|188.99|191.07|188.87|191.19|188.99|191.07|188.87|0
1641565680000|2022-01-07 14:28:00|191.19|188.99|191.9|189.7|191.9|189.7|191.19|188.99|0
1641565690000|2022-01-07 14:28:10|192.02|189.82|191.54|189.34|192.02|189.82|191.54|189.34|0
1641565700000|2022-01-07 14:28:20|191.43|189.23|191.19|188.99|191.43|189.23|191.19|188.99|0
1641565710000|2022-01-07 14:28:30|190.66|188.46|191.19|188.99|191.31|189.11|190.66|188.46|0
1641565720000|2022-01-07 14:28:40|191.31|189.11|191.78|189.58|191.78|189.58|191.31|189.11|0
1641565730000|2022-01-07 14:28:50|192.25|190.05|191.9|189.7|192.25|190.05|191.9|189.7|0
1641565740000|2022-01-07 14:29:00|192.02|189.82|192.25|190.05|192.25|190.05|192.02|189.82|0
1641565750000|2022-01-07 14:29:10|192.37|190.17|192.37|190.17|192.37|190.17|192.37|190.17|0
1641565760000|2022-01-07 14:29:20|192.25|190.05|192.13|189.93|192.25|190.05|192.13|189.93|0
1641565770000|2022-01-07 14:29:30|192.25|190.05|192.49|190.29|192.49|190.29|192.25|190.05|0
1641565780000|2022-01-07 14:29:40|192.37|190.17|192.49|190.29|192.49|190.29|192.37|190.17|0
1641565790000|2022-01-07 14:29:50|192.37|190.17|192.25|190.05|192.37|190.17|192.25|190.05|0
1641565800000|2022-01-07 14:30:00|192.49|190.29|193.08|190.88|193.2|191|192.49|190.29|0
1641565810000|2022-01-07 14:30:10|193.44|191.24|192.96|190.76|194.51|192.31|192.96|190.76|0
1641565820000|2022-01-07 14:30:20|192.73|190.53|192.61|190.41|192.73|190.53|192.37|190.17|0
1641565830000|2022-01-07 14:30:30|192.84|190.64|191.42|189.22|192.84|190.64|191.42|189.22|0
1641565840000|2022-01-07 14:30:40|190.95|188.75|190.48|188.28|190.95|188.75|190.25|188.05|0
1641565850000|2022-01-07 14:30:50|191.07|188.87|191.9|189.7|192.37|190.17|191.07|188.87|0
1641565860000|2022-01-07 14:31:00|191.78|189.58|192.31|190.11|192.84|190.64|191.78|189.58|0
1641565870000|2022-01-07 14:31:10|192.66|190.46|190.95|188.75|192.66|190.46|190.72|188.52|0
1641565880000|2022-01-07 14:31:20|191.07|188.87|191.54|189.34|191.54|189.34|190.95|188.75|0
1641565890000|2022-01-07 14:31:30|191.31|189.11|190.83|188.63|191.31|189.11|190.48|188.28|0
1641565900000|2022-01-07 14:31:40|190.95|188.75|191.78|189.58|191.78|189.58|190.95|188.75|0
1641565910000|2022-01-07 14:31:50|191.07|188.87|190.95|188.75|191.07|188.87|190.95|188.75|0
1641565920000|2022-01-07 14:32:00|190.13|187.93|190.95|188.75|191.19|188.99|190.13|187.93|0
1641565930000|2022-01-07 14:32:10|191.31|189.11|191.42|189.22|191.42|189.22|191.31|189.11|0
1641565940000|2022-01-07 14:32:20|190.6|188.4|190.48|188.28|190.72|188.52|190.48|188.28|0
1641565950000|2022-01-07 14:32:30|189.31|187.11|190.13|187.93|190.13|187.93|189.31|187.11|0
1641565960000|2022-01-07 14:32:40|190.01|187.81|189.66|187.46|190.01|187.81|189.66|187.46|0
1641565970000|2022-01-07 14:32:50|189.42|187.22|189.66|187.46|189.66|187.46|189.42|187.22|0
1641565980000|2022-01-07 14:33:00|190.01|187.81|189.67|187.47|190.01|187.81|189.67|187.47|0
1641565990000|2022-01-07 14:33:10|189.97|187.77|189.38|187.18|189.97|187.77|189.38|187.18|0
1641566000000|2022-01-07 14:33:20|189.62|187.42|190.32|188.12|190.32|188.12|189.62|187.42|0
1641566010000|2022-01-07 14:33:30|189.73|187.53|188.91|186.71|189.73|187.53|188.68|186.48|0
1641566020000|2022-01-07 14:33:40|189.14|186.94|188.21|186.01|189.14|186.94|188.21|186.01|0
1641566030000|2022-01-07 14:33:50|187.97|185.77|188.56|186.36|188.56|186.36|187.97|185.77|0
1641566040000|2022-01-07 14:34:00|188.67|186.47|188.44|186.24|188.67|186.47|188.44|186.24|0
1641566050000|2022-01-07 14:34:10|188.32|186.12|189.5|187.3|189.5|187.3|188.32|186.12|0
1641566060000|2022-01-07 14:34:20|189.61|187.41|189.97|187.77|189.97|187.77|189.61|187.41|0
1641566070000|2022-01-07 14:34:30|190.09|187.89|189.85|187.65|190.56|188.36|189.85|187.65|0
1641566080000|2022-01-07 14:34:40|189.97|187.77|189.03|186.83|189.97|187.77|189.03|186.83|0
1641566090000|2022-01-07 14:34:50|188.79|186.59|187.97|185.77|188.79|186.59|187.97|185.77|0
1641566100000|2022-01-07 14:35:00|188.21|186.01|187.97|185.77|188.32|186.12|187.97|185.77|0
1641566110000|2022-01-07 14:35:10|187.74|185.54|187.97|185.77|187.97|185.77|187.74|185.54|0
1641566120000|2022-01-07 14:35:20|188.5|186.3|189.38|187.18|189.38|187.18|188.5|186.3|0
1641566130000|2022-01-07 14:35:30|189.85|187.65|189.38|187.18|189.85|187.65|189.38|187.18|0
1641566140000|2022-01-07 14:35:40|189.97|187.77|189.91|187.71|190.2|188|189.91|187.71|0
1641566150000|2022-01-07 14:35:50|188.67|186.47|187.85|185.65|188.85|186.65|187.85|185.65|0
1641566160000|2022-01-07 14:36:00|187.5|185.3|188.67|186.47|188.67|186.47|187.5|185.3|0
1641566170000|2022-01-07 14:36:10|189.14|186.94|187.97|185.77|189.14|186.94|187.97|185.77|0
1641566180000|2022-01-07 14:36:20|188.09|185.89|188.79|186.59|188.79|186.59|187.97|185.77|0
1641566190000|2022-01-07 14:36:30|188.38|186.18|188.03|185.83|188.91|186.71|188.03|185.83|0
1641566200000|2022-01-07 14:36:40|187.74|185.54|187.85|185.65|187.85|185.65|187.39|185.19|0
1641566210000|2022-01-07 14:36:50|187.27|185.07|186.92|184.72|187.27|185.07|186.92|184.72|0
1641566220000|2022-01-07 14:37:00|186.8|184.6|186.92|184.72|187.27|185.07|186.8|184.6|0
1641566230000|2022-01-07 14:37:10|186.8|184.6|186.69|184.49|186.8|184.6|186.34|184.14|0
1641566240000|2022-01-07 14:37:20|186.45|184.25|186.34|184.14|186.51|184.31|186.34|184.14|0
1641566250000|2022-01-07 14:37:30|186.57|184.37|186.45|184.25|186.8|184.6|186.45|184.25|0
1641566260000|2022-01-07 14:37:40|186.69|184.49|186.8|184.6|186.8|184.6|186.57|184.37|0
1641566270000|2022-01-07 14:37:50|186.92|184.72|186.8|184.6|186.92|184.72|186.57|184.37|0
1641566280000|2022-01-07 14:38:00|186.69|184.49|187.97|185.77|187.97|185.77|186.57|184.37|0
1641566290000|2022-01-07 14:38:10|187.62|185.42|187.15|184.95|187.62|185.42|187.15|184.95|0
1641566300000|2022-01-07 14:38:20|187.04|184.84|187.39|185.19|187.39|185.19|186.8|184.6|0
1641566310000|2022-01-07 14:38:30|187.44|185.24|187.44|185.24|187.62|185.42|187.44|185.24|0
1641566320000|2022-01-07 14:38:40|187.5|185.3|188.44|186.24|188.67|186.47|187.5|185.3|0
1641566330000|2022-01-07 14:38:50|188.32|186.12|188.67|186.47|188.79|186.59|188.32|186.12|0
1641566340000|2022-01-07 14:39:00|188.44|186.24|188.44|186.24|188.44|186.24|188.09|185.89|0
1641566350000|2022-01-07 14:39:10|188.56|186.36|189.49|187.29|189.49|187.29|188.56|186.36|0
1641566360000|2022-01-07 14:39:20|189.38|187.18|189.61|187.41|189.61|187.41|189.14|186.94|0
1641566370000|2022-01-07 14:39:30|189.49|187.29|189.97|187.77|190.2|188|189.49|187.29|0
1641566380000|2022-01-07 14:39:40|189.73|187.53|189.85|187.65|189.97|187.77|189.73|187.53|0
1641566390000|2022-01-07 14:39:50|189.73|187.53|190.32|188.12|190.32|188.12|189.61|187.41|0
1641566400000|2022-01-07 14:40:00|190.44|188.24|189.26|187.06|190.49|188.29|189.26|187.06|0
1641566410000|2022-01-07 14:40:10|188.67|186.47|189.61|187.41|189.61|187.41|188.67|186.47|0
1641566420000|2022-01-07 14:40:20|190.49|188.29|190.32|188.12|190.67|188.47|190.32|188.12|0
1641566430000|2022-01-07 14:40:30|189.61|187.41|189.96|187.76|189.96|187.76|189.61|187.41|0
1641566440000|2022-01-07 14:40:40|190.08|187.88|190.2|188|190.32|188.12|190.08|187.88|0
1641566450000|2022-01-07 14:40:50|190.32|188.12|189.85|187.65|190.32|188.12|189.49|187.29|0
1641566460000|2022-01-07 14:41:00|190.32|188.12|191.14|188.94|191.14|188.94|190.32|188.12|0
1641566470000|2022-01-07 14:41:10|191.03|188.83|190.85|188.65|191.03|188.83|190.67|188.47|0
1641566480000|2022-01-07 14:41:20|190.79|188.59|190.67|188.47|190.91|188.71|190.67|188.47|0
1641566490000|2022-01-07 14:41:30|190.55|188.35|190.02|187.82|190.55|188.35|189.96|187.76|0
1641566500000|2022-01-07 14:41:40|189.96|187.76|190.08|187.88|190.08|187.88|189.85|187.65|0
1641566510000|2022-01-07 14:41:50|190.32|188.12|189.85|187.65|190.32|188.12|189.85|187.65|0
1641566520000|2022-01-07 14:42:00|190.32|188.12|190.44|188.24|190.55|188.35|190.32|188.12|0
1641566530000|2022-01-07 14:42:10|190.2|188|190.08|187.88|190.2|188|189.96|187.76|0
1641566540000|2022-01-07 14:42:20|189.96|187.76|190.08|187.88|190.08|187.88|189.96|187.76|0
1641566550000|2022-01-07 14:42:30|190.32|188.12|190.32|188.12|190.32|188.12|190.32|188.12|0
1641566560000|2022-01-07 14:42:40|191.03|188.83|190.91|188.71|191.03|188.83|190.85|188.65|0
1641566570000|2022-01-07 14:42:50|191.03|188.83|190.55|188.35|191.03|188.83|190.32|188.12|0
1641566580000|2022-01-07 14:43:00|190.44|188.24|190.91|188.71|191.03|188.83|190.44|188.24|0
1641566590000|2022-01-07 14:43:10|191.14|188.94|191.62|189.42|191.62|189.42|191.14|188.94|0
1641566600000|2022-01-07 14:43:20|191.85|189.65|191.85|189.65|191.97|189.77|191.85|189.65|0
1641566610000|2022-01-07 14:43:30|192.33|190.13|192.8|190.6|192.8|190.6|192.33|190.13|0
1641566620000|2022-01-07 14:43:40|193.04|190.84|193.4|191.2|193.4|191.2|193.04|190.84|0
1641566630000|2022-01-07 14:43:50|193.04|190.84|193.04|190.84|193.4|191.2|193.04|190.84|0
1641566640000|2022-01-07 14:44:00|193.16|190.96|193.04|190.84|193.16|190.96|193.04|190.84|0
1641566650000|2022-01-07 14:44:10|193.4|191.2|194.11|191.91|194.11|191.91|193.4|191.2|0
1641566660000|2022-01-07 14:44:20|194.71|192.51|194.71|192.51|194.95|192.75|194.71|192.51|0
1641566670000|2022-01-07 14:44:30|194.35|192.15|194.59|192.39|194.59|192.39|194.29|192.09|0
1641566680000|2022-01-07 14:44:40|195.19|192.99|194.95|192.75|195.19|192.99|194.95|192.75|0
1641566690000|2022-01-07 14:44:50|195.31|193.11|194.95|192.75|195.31|193.11|194.95|192.75|0
1641566700000|2022-01-07 14:45:00|194.59|192.39|194.83|192.63|194.95|192.75|194.59|192.39|0
1641566710000|2022-01-07 14:45:10|195.19|192.99|196.27|194.07|196.51|194.31|195.19|192.99|0
1641566720000|2022-01-07 14:45:20|196.39|194.19|196.39|194.19|196.39|194.19|196.39|194.19|0
1641566730000|2022-01-07 14:45:30|196.27|194.07|195.73|193.53|196.27|194.07|195.55|193.35|0
1641566740000|2022-01-07 14:45:40|195.67|193.47|195.19|192.99|195.67|193.47|195.19|192.99|0
1641566750000|2022-01-07 14:45:50|195.07|192.87|195.43|193.23|195.55|193.35|195.07|192.87|0
1641566760000|2022-01-07 14:46:00|195.67|193.47|196.03|193.83|196.03|193.83|195.67|193.47|0
1641566770000|2022-01-07 14:46:10|195.55|193.35|195.31|193.11|195.67|193.47|195.31|193.11|0
1641566780000|2022-01-07 14:46:20|195.19|192.99|195.43|193.23|195.55|193.35|195.19|192.99|0
1641566790000|2022-01-07 14:46:30|195.55|193.35|195.19|192.99|195.6|193.4|195.19|192.99|0
1641566800000|2022-01-07 14:46:40|195.31|193.11|195.31|193.11|195.31|193.11|195.31|193.11|0
1641566810000|2022-01-07 14:46:50|195.6|193.4|195.91|193.71|195.91|193.71|195.6|193.4|0
1641566820000|2022-01-07 14:47:00|195.67|193.47|195.55|193.35|195.67|193.47|195.48|193.28|0
1641566830000|2022-01-07 14:47:10|195.43|193.23|194.71|192.51|195.43|193.23|194.59|192.39|0
1641566840000|2022-01-07 14:47:20|194.47|192.27|194.83|192.63|194.83|192.63|194.41|192.21|0
1641566850000|2022-01-07 14:47:30|193.99|191.79|193.87|191.67|194.11|191.91|193.87|191.67|0
1641566860000|2022-01-07 14:47:40|193.63|191.43|193.52|191.32|193.75|191.55|193.52|191.32|0
1641566870000|2022-01-07 14:47:50|193.4|191.2|193.87|191.67|193.87|191.67|193.4|191.2|0
1641566880000|2022-01-07 14:48:00|194.23|192.03|193.57|191.37|194.23|192.03|193.57|191.37|0
1641566890000|2022-01-07 14:48:10|193.16|190.96|193.75|191.55|193.75|191.55|193.16|190.96|0
1641566900000|2022-01-07 14:48:20|193.87|191.67|194.11|191.91|194.11|191.91|193.63|191.43|0
1641566910000|2022-01-07 14:48:30|194.41|192.21|194.71|192.51|194.71|192.51|194.41|192.21|0
1641566920000|2022-01-07 14:48:40|194.35|192.15|194.47|192.27|194.47|192.27|194.23|192.03|0
1641566930000|2022-01-07 14:48:50|194.59|192.39|194.95|192.75|194.95|192.75|194.35|192.15|0
1641566940000|2022-01-07 14:49:00|195.43|193.23|194.95|192.75|195.43|193.23|194.95|192.75|0
1641566950000|2022-01-07 14:49:10|194.71|192.51|194.35|192.15|194.71|192.51|194.35|192.15|0
1641566960000|2022-01-07 14:49:20|194.47|192.27|194.77|192.57|194.77|192.57|194.35|192.15|0
1641566970000|2022-01-07 14:49:30|194.71|192.51|194.59|192.39|194.71|192.51|194.59|192.39|0
1641566980000|2022-01-07 14:49:40|194.71|192.51|194.95|192.75|194.95|192.75|194.65|192.45|0
1641566990000|2022-01-07 14:49:50|194.83|192.63|194.71|192.51|194.83|192.63|194.71|192.51|0
1641567000000|2022-01-07 14:50:00|194.23|192.03|194.47|192.27|194.47|192.27|194.23|192.03|0
1641567010000|2022-01-07 14:50:10|194.95|192.75|193.99|191.79|194.95|192.75|193.99|191.79|0
1641567020000|2022-01-07 14:50:20|193.51|191.31|193.63|191.43|193.63|191.43|193.28|191.08|0
1641567030000|2022-01-07 14:50:30|193.87|191.67|194.59|192.39|194.59|192.39|193.87|191.67|0
1641567040000|2022-01-07 14:50:40|194.83|192.63|195.19|192.99|195.19|192.99|194.83|192.63|0
1641567050000|2022-01-07 14:50:50|194.95|192.75|195.07|192.87|195.07|192.87|194.95|192.75|0
1641567060000|2022-01-07 14:51:00|195.19|192.99|195.67|193.47|195.67|193.47|195.19|192.99|0
1641567070000|2022-01-07 14:51:10|196.02|193.82|195.78|193.58|196.02|193.82|195.78|193.58|0
1641567080000|2022-01-07 14:51:20|195.31|193.11|194.95|192.75|195.31|193.11|194.76|192.56|0
1641567090000|2022-01-07 14:51:30|194.83|192.63|194.59|192.39|194.83|192.63|194.59|192.39|0
1641567100000|2022-01-07 14:51:40|194.71|192.51|194.59|192.39|195.07|192.87|194.59|192.39|0
1641567110000|2022-01-07 14:51:50|194.35|192.15|194.59|192.39|194.59|192.39|193.99|191.79|0
1641567120000|2022-01-07 14:52:00|194.83|192.63|195.19|192.99|195.19|192.99|194.83|192.63|0
1641567130000|2022-01-07 14:52:10|195.3|193.1|194.47|192.27|195.3|193.1|194.47|192.27|0
1641567140000|2022-01-07 14:52:20|194.71|192.51|195.07|192.87|195.07|192.87|194.71|192.51|0
1641567150000|2022-01-07 14:52:30|195.18|192.98|194.95|192.75|195.3|193.1|194.95|192.75|0
1641567160000|2022-01-07 14:52:40|194.83|192.63|195.07|192.87|195.07|192.87|194.83|192.63|0
1641567170000|2022-01-07 14:52:50|195.18|192.98|195.42|193.22|195.42|193.22|195.07|192.87|0
1641567180000|2022-01-07 14:53:00|195.9|193.7|196.14|193.94|196.26|194.06|195.9|193.7|0
1641567190000|2022-01-07 14:53:10|196.02|193.82|195.3|193.1|196.02|193.82|195.3|193.1|0
1641567200000|2022-01-07 14:53:20|195.12|192.92|195.06|192.86|195.24|193.04|195.06|192.86|0
1641567210000|2022-01-07 14:53:30|194.95|192.75|195.3|193.1|195.3|193.1|194.88|192.68|0
1641567220000|2022-01-07 14:53:40|195.42|193.22|194.94|192.74|195.42|193.22|194.71|192.51|0
1641567230000|2022-01-07 14:53:50|194.83|192.63|195|192.8|195|192.8|194.83|192.63|0
1641567240000|2022-01-07 14:54:00|195.06|192.86|195.66|193.46|195.66|193.46|195.06|192.86|0
1641567250000|2022-01-07 14:54:10|195.9|193.7|196.14|193.94|196.14|193.94|195.78|193.58|0
1641567260000|2022-01-07 14:54:20|195.9|193.7|195.54|193.34|195.9|193.7|195.54|193.34|0
1641567270000|2022-01-07 14:54:30|195.66|193.46|195.66|193.46|195.78|193.58|195.54|193.34|0
1641567280000|2022-01-07 14:54:40|195.54|193.34|195.6|193.4|195.6|193.4|195.54|193.34|0
1641567290000|2022-01-07 14:54:50|195.42|193.22|195.54|193.34|195.66|193.46|195.42|193.22|0
1641567300000|2022-01-07 14:55:00|195.6|193.4|195.3|193.1|195.6|193.4|195.3|193.1|0
1641567310000|2022-01-07 14:55:10|195.66|193.46|195.54|193.34|195.66|193.46|195.54|193.34|0
1641567320000|2022-01-07 14:55:20|195.9|193.7|196.14|193.94|196.14|193.94|195.9|193.7|0
1641567330000|2022-01-07 14:55:30|196.02|193.82|195.78|193.58|196.14|193.94|195.78|193.58|0
1641567340000|2022-01-07 14:55:40|196.14|193.94|196.5|194.3|196.5|194.3|196.14|193.94|0
1641567350000|2022-01-07 14:55:50|196.86|194.66|196.86|194.66|196.86|194.66|196.74|194.54|0
1641567360000|2022-01-07 14:56:00|197.23|195.03|196.86|194.66|197.23|195.03|196.86|194.66|0
1641567370000|2022-01-07 14:56:10|196.92|194.72|196.98|194.78|196.98|194.78|196.74|194.54|0
1641567380000|2022-01-07 14:56:20|197.1|194.9|197.1|194.9|197.47|195.27|197.1|194.9|0
1641567390000|2022-01-07 14:56:30|196.62|194.42|196.38|194.18|196.68|194.48|196.38|194.18|0
1641567400000|2022-01-07 14:56:40|195.54|193.34|195.42|193.22|195.54|193.34|195.42|193.22|0
1641567410000|2022-01-07 14:56:50|195.36|193.16|195.42|193.22|195.54|193.34|195.36|193.16|0
1641567420000|2022-01-07 14:57:00|195.66|193.46|195.66|193.46|195.66|193.46|195.66|193.46|0
1641567430000|2022-01-07 14:57:10|195.54|193.34|195.42|193.22|195.54|193.34|195.42|193.22|0
1641567440000|2022-01-07 14:57:20|195.54|193.34|196.26|194.06|196.26|194.06|195.54|193.34|0
1641567450000|2022-01-07 14:57:30|196.38|194.18|196.32|194.12|196.44|194.24|196.32|194.12|0
1641567460000|2022-01-07 14:57:40|196.62|194.42|195.42|193.22|196.62|194.42|195.42|193.22|0
1641567470000|2022-01-07 14:57:50|195.54|193.34|195.78|193.58|195.78|193.58|195.54|193.34|0
1641567480000|2022-01-07 14:58:00|196.02|193.82|195.66|193.46|196.02|193.82|195.66|193.46|0
1641567490000|2022-01-07 14:58:10|195.9|193.7|195.42|193.22|195.9|193.7|195.3|193.1|0
1641567500000|2022-01-07 14:58:20|195.18|192.98|195.66|193.46|195.66|193.46|195.18|192.98|0
1641567510000|2022-01-07 14:58:30|195.54|193.34|195.9|193.7|195.9|193.7|195.54|193.34|0
1641567520000|2022-01-07 14:58:40|195.78|193.58|195.84|193.64|195.96|193.76|195.78|193.58|0
1641567530000|2022-01-07 14:58:50|195.78|193.58|195.9|193.7|195.9|193.7|195.66|193.46|0
1641567540000|2022-01-07 14:59:00|196.02|193.82|196.08|193.88|196.26|194.06|196.02|193.82|0
1641567550000|2022-01-07 14:59:10|196.14|193.94|195.66|193.46|196.14|193.94|195.66|193.46|0
1641567560000|2022-01-07 14:59:20|195.54|193.34|194.94|192.74|195.54|193.34|194.94|192.74|0
1641567570000|2022-01-07 14:59:30|194.7|192.5|194.58|192.38|194.94|192.74|194.58|192.38|0
1641567580000|2022-01-07 14:59:40|194.82|192.62|194.64|192.44|194.82|192.62|194.58|192.38|0
1641567590000|2022-01-07 14:59:50|194.58|192.38|194.94|192.74|194.94|192.74|194.58|192.38|0
1641567600000|2022-01-07 15:00:00|195.3|193.1|196.08|193.88|196.44|194.24|194.82|192.62|0
1641567610000|2022-01-07 15:00:10|191.12|188.92|190.53|188.33|191.36|189.16|190.53|188.33|0
1641567620000|2022-01-07 15:00:20|191.88|189.68|191.53|189.33|191.88|189.68|191.41|189.21|0
1641567630000|2022-01-07 15:00:30|191.88|189.68|191.77|189.57|191.88|189.68|191.77|189.57|0
1641567640000|2022-01-07 15:00:40|191.53|189.33|191.77|189.57|191.77|189.57|191.53|189.33|0
1641567650000|2022-01-07 15:00:50|191.88|189.68|191.65|189.45|191.88|189.68|191.65|189.45|0
1641567660000|2022-01-07 15:01:00|191.53|189.33|191.41|189.21|191.53|189.33|191.41|189.21|0
1641567670000|2022-01-07 15:01:10|191.29|189.09|191.17|188.97|191.29|189.09|191.17|188.97|0
1641567680000|2022-01-07 15:01:20|191.29|189.09|191.65|189.45|191.65|189.45|191.17|188.97|0
1641567690000|2022-01-07 15:01:30|191.29|189.09|191.17|188.97|191.29|189.09|191.17|188.97|0
1641567700000|2022-01-07 15:01:40|191.41|189.21|191.17|188.97|191.41|189.21|191.17|188.97|0
1641567710000|2022-01-07 15:01:50|191.29|189.09|191.88|189.68|191.88|189.68|191.29|189.09|0
1641567720000|2022-01-07 15:02:00|192|189.8|192.24|190.04|192.24|190.04|192|189.8|0
1641567730000|2022-01-07 15:02:10|192.36|190.16|192|189.8|192.36|190.16|192|189.8|0
1641567740000|2022-01-07 15:02:20|192.12|189.92|192.36|190.16|192.36|190.16|192.12|189.92|0
1641567750000|2022-01-07 15:02:30|192.72|190.52|192.72|190.52|192.84|190.64|192.6|190.4|0
1641567760000|2022-01-07 15:02:40|192.84|190.64|192.6|190.4|192.84|190.64|192.48|190.28|0
1641567770000|2022-01-07 15:02:50|192.48|190.28|192.6|190.4|192.6|190.4|192.48|190.28|0
1641567780000|2022-01-07 15:03:00|192.72|190.52|192|189.8|192.72|190.52|192|189.8|0
1641567790000|2022-01-07 15:03:10|192.36|190.16|192.36|190.16|192.48|190.28|192.36|190.16|0
1641567800000|2022-01-07 15:03:20|192|189.8|192.12|189.92|192.12|189.92|191.88|189.68|0
1641567810000|2022-01-07 15:03:30|191.88|189.68|191.64|189.44|191.88|189.68|191.53|189.33|0
1641567820000|2022-01-07 15:03:40|191.76|189.56|192.12|189.92|192.12|189.92|191.76|189.56|0
1641567830000|2022-01-07 15:03:50|192|189.8|192.12|189.92|192.24|190.04|192|189.8|0
1641567840000|2022-01-07 15:04:00|192|189.8|191.76|189.56|192|189.8|191.76|189.56|0
1641567850000|2022-01-07 15:04:10|192|189.8|191.76|189.56|192|189.8|191.76|189.56|0
1641567860000|2022-01-07 15:04:20|191.88|189.68|191.53|189.33|191.88|189.68|191.53|189.33|0
1641567870000|2022-01-07 15:04:30|191.29|189.09|191.17|188.97|191.29|189.09|191.17|188.97|0
1641567890000|2022-01-07 15:04:50|191.29|189.09|191.17|188.97|191.29|189.09|191.17|188.97|0
1641567900000|2022-01-07 15:05:00|190.46|188.26|190.1|187.9|190.46|188.26|189.98|187.78|0
1641567910000|2022-01-07 15:05:10|190.34|188.14|190.1|187.9|190.34|188.14|190.1|187.9|0
1641567920000|2022-01-07 15:05:20|189.98|187.78|189.39|187.19|189.98|187.78|189.15|186.95|0
1641567930000|2022-01-07 15:05:30|189.27|187.07|189.04|186.84|189.39|187.19|189.04|186.84|0
1641567940000|2022-01-07 15:05:40|188.98|186.78|189.15|186.95|189.15|186.95|188.98|186.78|0
1641567950000|2022-01-07 15:05:50|189.04|186.84|189.15|186.95|189.15|186.95|188.92|186.72|0
1641567960000|2022-01-07 15:06:00|188.8|186.6|189.04|186.84|189.15|186.95|188.8|186.6|0
1641567970000|2022-01-07 15:06:10|189.15|186.95|189.04|186.84|189.15|186.95|189.04|186.84|0
1641567980000|2022-01-07 15:06:20|188.92|186.72|189.15|186.95|189.15|186.95|188.92|186.72|0
1641567990000|2022-01-07 15:06:30|189.04|186.84|188.92|186.72|189.15|186.95|188.92|186.72|0
1641568000000|2022-01-07 15:06:40|189.04|186.84|189.15|186.95|189.27|187.07|189.04|186.84|0
1641568010000|2022-01-07 15:06:50|189.27|187.07|189.98|187.78|189.98|187.78|189.27|187.07|0
1641568020000|2022-01-07 15:07:00|189.74|187.54|189.63|187.43|189.74|187.54|189.51|187.31|0
1641568030000|2022-01-07 15:07:10|189.74|187.54|189.51|187.31|189.74|187.54|189.51|187.31|0
1641568040000|2022-01-07 15:07:20|189.63|187.43|189.27|187.07|189.63|187.43|189.27|187.07|0
1641568050000|2022-01-07 15:07:30|189.15|186.95|189.04|186.84|189.15|186.95|189.04|186.84|0
1641568060000|2022-01-07 15:07:40|189.39|187.19|189.39|187.19|189.39|187.19|189.27|187.07|0
1641568070000|2022-01-07 15:07:50|189.15|186.95|188.92|186.72|189.15|186.95|188.92|186.72|0
1641568080000|2022-01-07 15:08:00|188.8|186.6|188.8|186.6|188.92|186.72|188.8|186.6|0
1641568090000|2022-01-07 15:08:10|188.92|186.72|187.97|185.77|188.92|186.72|187.97|185.77|0
1641568100000|2022-01-07 15:08:20|188.21|186.01|188.09|185.89|188.45|186.25|188.09|185.89|0
1641568110000|2022-01-07 15:08:30|188.33|186.13|188.68|186.48|188.8|186.6|188.33|186.13|0
1641568120000|2022-01-07 15:08:40|188.56|186.36|188.68|186.48|188.68|186.48|188.33|186.13|0
1641568130000|2022-01-07 15:08:50|188.92|186.72|188.92|186.72|189.15|186.95|188.92|186.72|0
1641568140000|2022-01-07 15:09:00|188.8|186.6|188.45|186.25|188.8|186.6|188.45|186.25|0
1641568150000|2022-01-07 15:09:10|188.38|186.18|188.09|185.89|188.45|186.25|188.09|185.89|0
1641568160000|2022-01-07 15:09:20|188.33|186.13|188.09|185.89|188.33|186.13|188.09|185.89|0
1641568170000|2022-01-07 15:09:30|188.21|186.01|187.97|185.77|188.21|186.01|187.86|185.66|0
1641568180000|2022-01-07 15:09:40|187.74|185.54|187.74|185.54|187.86|185.66|187.74|185.54|0
1641568190000|2022-01-07 15:09:50|187.97|185.77|187.86|185.66|188.09|185.89|187.86|185.66|0
1641568200000|2022-01-07 15:10:00|187.62|185.42|187.27|185.07|187.62|185.42|187.27|185.07|0
1641568210000|2022-01-07 15:10:10|187.03|184.83|187.03|184.83|187.03|184.83|186.92|184.72|0
1641568220000|2022-01-07 15:10:20|187.39|185.19|187.74|185.54|187.74|185.54|187.39|185.19|0
1641568230000|2022-01-07 15:10:30|187.97|185.77|187.74|185.54|188.09|185.89|187.74|185.54|0
1641568240000|2022-01-07 15:10:40|187.86|185.66|187.62|185.42|187.86|185.66|187.62|185.42|0
1641568250000|2022-01-07 15:10:50|187.39|185.19|187.39|185.19|187.5|185.3|187.39|185.19|0
1641568260000|2022-01-07 15:11:00|187.27|185.07|187.39|185.19|187.5|185.3|187.27|185.07|0
1641568270000|2022-01-07 15:11:10|187.5|185.3|186.8|184.6|187.5|185.3|186.8|184.6|0
1641568280000|2022-01-07 15:11:20|187.03|184.83|187.97|185.77|187.97|185.77|187.03|184.83|0
1641568290000|2022-01-07 15:11:30|188.21|186.01|188.21|186.01|188.44|186.24|188.21|186.01|0
1641568300000|2022-01-07 15:11:40|188.33|186.13|188.68|186.48|188.68|186.48|188.33|186.13|0
1641568310000|2022-01-07 15:11:50|188.56|186.36|188.33|186.13|188.56|186.36|188.33|186.13|0
1641568320000|2022-01-07 15:12:00|188.56|186.36|189.51|187.31|189.51|187.31|188.56|186.36|0
1641568330000|2022-01-07 15:12:10|189.27|187.07|189.03|186.83|189.27|187.07|189.03|186.83|0
1641568340000|2022-01-07 15:12:20|189.15|186.95|189.27|187.07|189.27|187.07|189.15|186.95|0
1641568350000|2022-01-07 15:12:30|189.51|187.31|189.74|187.54|189.74|187.54|189.51|187.31|0
1641568360000|2022-01-07 15:12:40|189.86|187.66|189.39|187.19|189.86|187.66|189.39|187.19|0
1641568370000|2022-01-07 15:12:50|189.62|187.42|189.21|187.01|189.62|187.42|189.21|187.01|0
1641568380000|2022-01-07 15:13:00|189.27|187.07|189.74|187.54|189.74|187.54|189.27|187.07|0
1641568390000|2022-01-07 15:13:10|189.86|187.66|189.74|187.54|189.86|187.66|189.62|187.42|0
1641568400000|2022-01-07 15:13:20|189.62|187.42|189.86|187.66|189.86|187.66|189.51|187.31|0
1641568410000|2022-01-07 15:13:30|189.74|187.54|189.62|187.42|190.1|187.9|189.62|187.42|0
1641568420000|2022-01-07 15:13:40|189.74|187.54|189.98|187.78|189.98|187.78|189.74|187.54|0
1641568430000|2022-01-07 15:13:50|189.86|187.66|189.86|187.66|189.86|187.66|189.74|187.54|0
1641568440000|2022-01-07 15:14:00|189.74|187.54|189.62|187.42|189.86|187.66|189.62|187.42|0
1641568450000|2022-01-07 15:14:10|189.51|187.31|188.91|186.71|189.51|187.31|188.91|186.71|0
1641568460000|2022-01-07 15:14:20|188.8|186.6|188.56|186.36|188.8|186.6|188.56|186.36|0
1641568470000|2022-01-07 15:14:30|188.68|186.48|189.03|186.83|189.03|186.83|188.68|186.48|0
1641568480000|2022-01-07 15:14:40|188.91|186.71|188.44|186.24|188.91|186.71|188.44|186.24|0
1641568490000|2022-01-07 15:14:50|188.32|186.12|188.44|186.24|188.44|186.24|188.32|186.12|0
1641568500000|2022-01-07 15:15:00|188.32|186.12|187.74|185.54|188.32|186.12|187.74|185.54|0
1641568510000|2022-01-07 15:15:10|187.85|185.65|187.27|185.07|187.85|185.65|187.27|185.07|0
1641568520000|2022-01-07 15:15:20|187.38|185.18|186.91|184.71|187.38|185.18|186.91|184.71|0
1641568530000|2022-01-07 15:15:30|186.8|184.6|186.45|184.25|186.8|184.6|186.45|184.25|0
1641568540000|2022-01-07 15:15:40|186.56|184.36|186.45|184.25|186.56|184.36|186.45|184.25|0
1641568550000|2022-01-07 15:15:50|186.56|184.36|186.68|184.48|186.68|184.48|186.56|184.36|0
1641568560000|2022-01-07 15:16:00|186.45|184.25|186.45|184.25|186.68|184.48|186.45|184.25|0
1641568570000|2022-01-07 15:16:10|186.56|184.36|186.45|184.25|186.56|184.36|186.45|184.25|0
1641568580000|2022-01-07 15:16:20|186.56|184.36|186.56|184.36|186.8|184.6|186.45|184.25|0
1641568590000|2022-01-07 15:16:30|186.68|184.48|186.68|184.48|186.8|184.6|186.68|184.48|0
1641568600000|2022-01-07 15:16:40|186.8|184.6|187.03|184.83|187.15|184.95|186.8|184.6|0
1641568610000|2022-01-07 15:16:50|187.15|184.95|187.27|185.07|187.27|185.07|187.15|184.95|0
1641568620000|2022-01-07 15:17:00|187.03|184.83|187.03|184.83|187.15|184.95|186.91|184.71|0
1641568630000|2022-01-07 15:17:10|186.91|184.71|186.91|184.71|186.91|184.71|186.8|184.6|0
1641568640000|2022-01-07 15:17:20|186.68|184.48|187.15|184.95|187.15|184.95|186.68|184.48|0
1641568650000|2022-01-07 15:17:30|187.38|185.18|186.91|184.71|187.38|185.18|186.91|184.71|0
1641568660000|2022-01-07 15:17:40|187.03|184.83|187.15|184.95|187.27|185.07|187.03|184.83|0
1641568670000|2022-01-07 15:17:50|187.27|185.07|187.38|185.18|187.38|185.18|187.15|184.95|0
1641568680000|2022-01-07 15:18:00|187.56|185.36|186.91|184.71|187.62|185.42|186.91|184.71|0
1641568690000|2022-01-07 15:18:10|187.03|184.83|187.03|184.83|187.03|184.83|187.03|184.83|0
1641568700000|2022-01-07 15:18:20|186.91|184.71|187.03|184.83|187.03|184.83|186.91|184.71|0
1641568710000|2022-01-07 15:18:30|186.91|184.71|186.8|184.6|186.91|184.71|186.56|184.36|0
1641568720000|2022-01-07 15:18:40|186.68|184.48|186.8|184.6|186.8|184.6|186.68|184.48|0
1641568730000|2022-01-07 15:18:50|186.44|184.24|186.56|184.36|186.56|184.36|186.44|184.24|0
1641568740000|2022-01-07 15:19:00|186.44|184.24|186.44|184.24|186.68|184.48|186.44|184.24|0
1641568750000|2022-01-07 15:19:10|185.86|183.66|185.74|183.54|185.86|183.66|185.74|183.54|0
1641568760000|2022-01-07 15:19:20|185.63|183.43|185.86|183.66|185.86|183.66|185.63|183.43|0
1641568770000|2022-01-07 15:19:30|185.39|183.19|186.09|183.89|186.09|183.89|185.39|183.19|0
1641568780000|2022-01-07 15:19:40|185.86|183.66|186.09|183.89|186.09|183.89|185.86|183.66|0
1641568790000|2022-01-07 15:19:50|186.21|184.01|186.09|183.89|186.21|184.01|186.09|183.89|0
1641568800000|2022-01-07 15:20:00|185.74|183.54|185.63|183.43|185.74|183.54|185.63|183.43|0
1641568810000|2022-01-07 15:20:10|185.39|183.19|185.28|183.08|185.51|183.31|185.16|182.96|0
1641568820000|2022-01-07 15:20:20|185.04|182.84|185.28|183.08|185.39|183.19|185.04|182.84|0
1641568830000|2022-01-07 15:20:30|185.39|183.19|185.39|183.19|185.51|183.31|185.39|183.19|0
1641568840000|2022-01-07 15:20:40|185.51|183.31|185.74|183.54|185.74|183.54|185.51|183.31|0
1641568850000|2022-01-07 15:20:50|185.63|183.43|185.28|183.08|185.63|183.43|185.28|183.08|0
1641568860000|2022-01-07 15:21:00|185.39|183.19|184.69|182.49|185.39|183.19|184.69|182.49|0
1641568870000|2022-01-07 15:21:10|184.81|182.61|184.58|182.38|184.81|182.61|184.58|182.38|0
1641568880000|2022-01-07 15:21:20|184.46|182.26|184.46|182.26|184.46|182.26|184.34|182.14|0
1641568890000|2022-01-07 15:21:30|184.58|182.38|184.81|182.61|184.93|182.73|184.58|182.38|0
1641568900000|2022-01-07 15:21:40|184.93|182.73|185.28|183.08|185.39|183.19|184.93|182.73|0
1641568910000|2022-01-07 15:21:50|185.39|183.19|185.51|183.31|185.51|183.31|185.39|183.19|0
1641568920000|2022-01-07 15:22:00|185.63|183.43|185.74|183.54|186.09|183.89|185.63|183.43|0
1641568930000|2022-01-07 15:22:10|185.63|183.43|185.98|183.78|186.09|183.89|185.62|183.42|0
1641568940000|2022-01-07 15:22:20|186.33|184.13|186.33|184.13|186.33|184.13|186.09|183.89|0
1641568950000|2022-01-07 15:22:30|186.44|184.24|186.56|184.36|186.56|184.36|186.44|184.24|0
1641568960000|2022-01-07 15:22:40|186.68|184.48|186.68|184.48|186.79|184.59|186.56|184.36|0
1641568970000|2022-01-07 15:22:50|186.79|184.59|186.91|184.71|186.91|184.71|186.79|184.59|0
1641568980000|2022-01-07 15:23:00|187.26|185.06|187.03|184.83|187.26|185.06|186.91|184.71|0
1641568990000|2022-01-07 15:23:10|187.38|185.18|186.91|184.71|187.38|185.18|186.91|184.71|0
1641569000000|2022-01-07 15:23:20|187.03|184.83|186.44|184.24|187.03|184.83|186.44|184.24|0
1641569010000|2022-01-07 15:23:30|186.33|184.13|186.21|184.01|186.33|184.13|186.15|183.95|0
1641569020000|2022-01-07 15:23:40|186.33|184.13|186.44|184.24|186.68|184.48|186.33|184.13|0
1641569030000|2022-01-07 15:23:50|186.33|184.13|186.21|184.01|186.33|184.13|186.09|183.89|0
1641569040000|2022-01-07 15:24:00|185.74|183.54|185.39|183.19|185.74|183.54|185.39|183.19|0
1641569050000|2022-01-07 15:24:10|185.51|183.31|184.92|182.72|185.51|183.31|184.92|182.72|0
1641569060000|2022-01-07 15:24:20|184.69|182.49|185.27|183.07|185.27|183.07|184.69|182.49|0
1641569070000|2022-01-07 15:24:30|185.51|183.31|185.16|182.96|185.51|183.31|185.16|182.96|0
1641569080000|2022-01-07 15:24:40|185.04|182.84|184.46|182.26|185.04|182.84|184.46|182.26|0
1641569090000|2022-01-07 15:24:50|184.34|182.14|184.34|182.14|184.34|182.14|184.34|182.14|0
1641569100000|2022-01-07 15:25:00|184.46|182.26|184.81|182.61|184.81|182.61|184.34|182.14|0
1641569110000|2022-01-07 15:25:10|185.04|182.84|185.27|183.07|185.27|183.07|185.04|182.84|0
1641569120000|2022-01-07 15:25:20|185.39|183.19|185.27|183.07|185.51|183.31|185.27|183.07|0
1641569130000|2022-01-07 15:25:30|185.39|183.19|185.74|183.54|185.86|183.66|185.39|183.19|0
1641569140000|2022-01-07 15:25:40|185.62|183.42|185.62|183.42|185.62|183.42|185.51|183.31|0
1641569150000|2022-01-07 15:25:50|185.74|183.54|185.97|183.77|186.09|183.89|185.74|183.54|0
1641569160000|2022-01-07 15:26:00|185.86|183.66|186.56|184.36|186.56|184.36|185.86|183.66|0
1641569170000|2022-01-07 15:26:10|186.44|184.24|186.56|184.36|186.68|184.48|186.32|184.12|0
1641569180000|2022-01-07 15:26:20|186.79|184.59|186.68|184.48|186.91|184.71|186.68|184.48|0
1641569190000|2022-01-07 15:26:30|186.79|184.59|186.91|184.71|186.91|184.71|186.79|184.59|0
1641569200000|2022-01-07 15:26:40|186.79|184.59|186.68|184.48|186.79|184.59|186.68|184.48|0
1641569210000|2022-01-07 15:26:50|186.56|184.36|186.56|184.36|186.56|184.36|186.32|184.12|0
1641569220000|2022-01-07 15:27:00|186.67|184.47|186.79|184.59|186.79|184.59|186.67|184.47|0
1641569230000|2022-01-07 15:27:10|187.14|184.94|186.67|184.47|187.26|185.06|186.67|184.47|0
1641569240000|2022-01-07 15:27:20|186.91|184.71|186.79|184.59|187.03|184.83|186.79|184.59|0
1641569250000|2022-01-07 15:27:30|186.67|184.47|186.91|184.71|186.91|184.71|186.67|184.47|0
1641569260000|2022-01-07 15:27:40|187.03|184.83|187.03|184.83|187.03|184.83|186.91|184.71|0
1641569270000|2022-01-07 15:27:50|186.91|184.71|186.56|184.36|186.91|184.71|186.56|184.36|0
1641569280000|2022-01-07 15:28:00|186.67|184.47|186.44|184.24|186.67|184.47|186.44|184.24|0
1641569290000|2022-01-07 15:28:10|186.56|184.36|186.79|184.59|186.79|184.59|186.56|184.36|0
1641569300000|2022-01-07 15:28:20|186.91|184.71|187.03|184.83|187.03|184.83|186.91|184.71|0
1641569310000|2022-01-07 15:28:30|186.79|184.59|186.79|184.59|186.91|184.71|186.79|184.59|0
1641569320000|2022-01-07 15:28:40|186.73|184.53|186.32|184.12|186.73|184.53|186.32|184.12|0
1641569330000|2022-01-07 15:28:50|186.21|184.01|185.97|183.77|186.21|184.01|185.86|183.66|0
1641569340000|2022-01-07 15:29:00|185.86|183.66|185.39|183.19|185.86|183.66|185.39|183.19|0
1641569350000|2022-01-07 15:29:10|185.51|183.31|185.5|183.3|185.51|183.31|185.27|183.07|0
1641569360000|2022-01-07 15:29:20|185.04|182.84|184.92|182.72|185.04|182.84|184.92|182.72|0
1641569370000|2022-01-07 15:29:30|185.04|182.84|184.92|182.72|185.04|182.84|184.92|182.72|0
1641569380000|2022-01-07 15:29:40|185.15|182.95|185.27|183.07|185.5|183.3|185.15|182.95|0
1641569390000|2022-01-07 15:29:50|185.62|183.42|185.15|182.95|185.62|183.42|185.15|182.95|0
1641569400000|2022-01-07 15:30:00|184.81|182.61|184.34|182.14|184.81|182.61|184.34|182.14|0
1641569410000|2022-01-07 15:30:10|184.22|182.02|184.81|182.61|184.81|182.61|184.11|181.91|0
1641569420000|2022-01-07 15:30:20|184.57|182.37|184.81|182.61|184.81|182.61|184.57|182.37|0
1641569430000|2022-01-07 15:30:30|184.92|182.72|185.04|182.84|185.27|183.07|184.92|182.72|0
1641569440000|2022-01-07 15:30:40|184.98|182.78|185.5|183.3|185.62|183.42|184.98|182.78|0
1641569450000|2022-01-07 15:30:50|185.62|183.42|185.97|183.77|185.97|183.77|185.62|183.42|0
1641569460000|2022-01-07 15:31:00|186.09|183.89|186.09|183.89|186.09|183.89|185.97|183.77|0
1641569470000|2022-01-07 15:31:10|186.32|184.12|186.32|184.12|186.32|184.12|186.2|184|0
1641569480000|2022-01-07 15:31:20|186.2|184|186.67|184.47|186.67|184.47|186.2|184|0
1641569490000|2022-01-07 15:31:30|186.56|184.36|185.97|183.77|186.56|184.36|185.97|183.77|0
1641569500000|2022-01-07 15:31:40|185.85|183.65|185.74|183.54|185.97|183.77|185.74|183.54|0
1641569510000|2022-01-07 15:31:50|185.79|183.59|185.39|183.19|185.79|183.59|185.39|183.19|0
1641569520000|2022-01-07 15:32:00|185.5|183.3|185.39|183.19|185.5|183.3|185.39|183.19|0
1641569530000|2022-01-07 15:32:10|185.15|182.95|184.86|182.66|185.15|182.95|184.8|182.6|0
1641569540000|2022-01-07 15:32:20|185.15|182.95|185.62|183.42|185.62|183.42|185.15|182.95|0
1641569550000|2022-01-07 15:32:30|185.74|183.54|185.74|183.54|185.74|183.54|185.62|183.42|0
1641569560000|2022-01-07 15:32:40|185.5|183.3|185.85|183.65|185.85|183.65|185.39|183.19|0
1641569570000|2022-01-07 15:32:50|185.62|183.42|185.44|183.24|185.62|183.42|185.39|183.19|0
1641569580000|2022-01-07 15:33:00|185.39|183.19|185.68|183.48|185.68|183.48|185.39|183.19|0
1641569590000|2022-01-07 15:33:10|185.5|183.3|185.27|183.07|185.5|183.3|185.27|183.07|0
1641569600000|2022-01-07 15:33:20|184.92|182.72|184.92|182.72|184.92|182.72|184.8|182.6|0
1641569610000|2022-01-07 15:33:30|185.04|182.84|185.04|182.84|185.15|182.95|185.04|182.84|0
1641569620000|2022-01-07 15:33:40|185.15|182.95|184.92|182.72|185.15|182.95|184.8|182.6|0
1641569630000|2022-01-07 15:33:50|184.8|182.6|184.92|182.72|184.92|182.72|184.8|182.6|0
1641569640000|2022-01-07 15:34:00|184.8|182.6|185.04|182.84|185.04|182.84|184.69|182.49|0
1641569650000|2022-01-07 15:34:10|185.5|183.3|185.15|182.95|185.62|183.42|185.15|182.95|0
1641569660000|2022-01-07 15:34:20|185.04|182.84|185.27|183.07|185.27|183.07|185.04|182.84|0
1641569670000|2022-01-07 15:34:30|185.04|182.84|184.69|182.49|185.04|182.84|184.69|182.49|0
1641569680000|2022-01-07 15:34:40|184.8|182.6|184.8|182.6|184.8|182.6|184.8|182.6|0
1641569690000|2022-01-07 15:34:50|184.92|182.72|184.8|182.6|184.92|182.72|184.57|182.37|0
1641569700000|2022-01-07 15:35:00|184.69|182.49|184.92|182.72|185.15|182.95|184.69|182.49|0
1641569710000|2022-01-07 15:35:10|184.8|182.6|184.92|182.72|184.92|182.72|184.69|182.49|0
1641569720000|2022-01-07 15:35:20|184.8|182.6|184.8|182.6|184.92|182.72|184.8|182.6|0
1641569730000|2022-01-07 15:35:30|184.69|182.49|184.45|182.25|184.69|182.49|184.45|182.25|0
1641569740000|2022-01-07 15:35:40|184.57|182.37|184.45|182.25|184.57|182.37|184.34|182.14|0
1641569750000|2022-01-07 15:35:50|184.57|182.37|184.34|182.14|184.57|182.37|184.34|182.14|0
1641569760000|2022-01-07 15:36:00|184.45|182.25|184.45|182.25|184.57|182.37|184.45|182.25|0
1641569770000|2022-01-07 15:36:10|184.34|182.14|184.45|182.25|184.45|182.25|184.34|182.14|0
1641569780000|2022-01-07 15:36:20|184.57|182.37|184.57|182.37|184.57|182.37|184.45|182.25|0
1641569790000|2022-01-07 15:36:30|184.34|182.14|184.45|182.25|184.45|182.25|184.34|182.14|0
1641569800000|2022-01-07 15:36:40|184.34|182.14|184.34|182.14|184.45|182.25|184.34|182.14|0
1641569810000|2022-01-07 15:36:50|184.69|182.49|184.86|182.66|184.92|182.72|184.69|182.49|0
1641569820000|2022-01-07 15:37:00|184.45|182.25|183.29|181.09|184.45|182.25|183.29|181.09|0
1641569830000|2022-01-07 15:37:10|183.06|180.86|183.64|181.44|183.64|181.44|183.06|180.86|0
1641569840000|2022-01-07 15:37:20|183.52|181.32|183.52|181.32|183.64|181.44|183.52|181.32|0
1641569850000|2022-01-07 15:37:30|183.41|181.21|183.58|181.38|183.58|181.38|183.41|181.21|0
1641569860000|2022-01-07 15:37:40|183.52|181.32|183.76|181.56|183.76|181.56|183.52|181.32|0
1641569870000|2022-01-07 15:37:50|183.99|181.79|183.52|181.32|183.99|181.79|183.52|181.32|0
1641569880000|2022-01-07 15:38:00|183.41|181.21|183.29|181.09|183.41|181.21|183.29|181.09|0
1641569890000|2022-01-07 15:38:10|182.94|180.74|182.6|180.4|182.94|180.74|182.6|180.4|0
1641569900000|2022-01-07 15:38:20|182.54|180.34|182.14|179.94|182.6|180.4|182.14|179.94|0
1641569910000|2022-01-07 15:38:30|182.02|179.82|182.02|179.82|182.02|179.82|182.02|179.82|0
1641569920000|2022-01-07 15:38:40|182.14|179.94|182.37|180.17|182.37|180.17|182.14|179.94|0
1641569930000|2022-01-07 15:38:50|182.25|180.05|182.14|179.94|182.25|180.05|182.14|179.94|0
1641569940000|2022-01-07 15:39:00|182.25|180.05|182.14|179.94|182.37|180.17|182.14|179.94|0
1641569950000|2022-01-07 15:39:10|181.91|179.71|182.02|179.82|182.14|179.94|181.91|179.71|0
1641569960000|2022-01-07 15:39:20|181.96|179.76|181.9|179.7|182.02|179.82|181.9|179.7|0
1641569970000|2022-01-07 15:39:30|178.46|176.26|183.38|181.18|183.38|181.18|178.46|176.26|0
1641569980000|2022-01-07 15:39:40|183.5|181.3|183.26|181.06|183.5|181.3|183.26|181.06|0
1641569990000|2022-01-07 15:39:50|183.38|181.18|183.26|181.06|183.38|181.18|183.26|181.06|0
1641570000000|2022-01-07 15:40:00|183.38|181.18|183.5|181.3|183.61|181.41|183.38|181.18|0
1641570010000|2022-01-07 15:40:10|184.19|181.99|184.65|182.45|184.65|182.45|184.19|181.99|0
1641570020000|2022-01-07 15:40:20|184.88|182.68|185.81|183.61|185.81|183.61|184.77|182.57|0
1641570030000|2022-01-07 15:40:30|185.58|183.38|185.12|182.92|185.58|183.38|185.12|182.92|0
1641570040000|2022-01-07 15:40:40|185.35|183.15|185.46|183.26|185.46|183.26|185.23|183.03|0
1641570050000|2022-01-07 15:40:50|185.58|183.38|185.58|183.38|185.58|183.38|185.58|183.38|0
1641570060000|2022-01-07 15:41:00|186.05|183.85|185.58|183.38|186.05|183.85|185.58|183.38|0
1641570070000|2022-01-07 15:41:10|185.23|183.03|184.77|182.57|185.23|183.03|184.77|182.57|0
1641570080000|2022-01-07 15:41:20|184.88|182.68|184.77|182.57|184.88|182.68|184.77|182.57|0
1641570090000|2022-01-07 15:41:30|184.65|182.45|184.54|182.34|184.65|182.45|184.3|182.1|0
1641570100000|2022-01-07 15:41:40|184.3|182.1|184.54|182.34|184.54|182.34|184.3|182.1|0
1641570110000|2022-01-07 15:41:50|184.42|182.22|183.96|181.76|184.54|182.34|183.96|181.76|0
1641570120000|2022-01-07 15:42:00|183.38|181.18|182.34|180.14|183.38|181.18|182.34|180.14|0
1641570130000|2022-01-07 15:42:10|182.23|180.03|182.92|180.72|182.92|180.72|182.23|180.03|0
1641570140000|2022-01-07 15:42:20|182.8|180.6|182.8|180.6|182.92|180.72|182.57|180.37|0
1641570150000|2022-01-07 15:42:30|182.69|180.49|182.92|180.72|183.15|180.95|182.69|180.49|0
1641570160000|2022-01-07 15:42:40|183.03|180.83|182.57|180.37|183.03|180.83|182.57|180.37|0
1641570170000|2022-01-07 15:42:50|182.92|180.72|182.69|180.49|182.92|180.72|182.57|180.37|0
1641570180000|2022-01-07 15:43:00|182.46|180.26|182.34|180.14|182.57|180.37|182.34|180.14|0
1641570190000|2022-01-07 15:43:10|182.8|180.6|182.57|180.37|182.92|180.72|182.57|180.37|0
1641570200000|2022-01-07 15:43:20|182.46|180.26|182.23|180.03|182.46|180.26|182.23|180.03|0
1641570210000|2022-01-07 15:43:30|182.11|179.91|182.11|179.91|182.11|179.91|182|179.8|0
1641570220000|2022-01-07 15:43:40|182|179.8|182|179.8|182|179.8|181.77|179.57|0
1641570230000|2022-01-07 15:43:50|181.54|179.34|181.54|179.34|181.88|179.68|181.54|179.34|0
1641570240000|2022-01-07 15:44:00|181.65|179.45|181.77|179.57|181.88|179.68|181.65|179.45|0
1641570250000|2022-01-07 15:44:10|181.65|179.45|181.77|179.57|181.77|179.57|181.54|179.34|0
1641570260000|2022-01-07 15:44:20|181.59|179.39|181.88|179.68|181.88|179.68|181.59|179.39|0
1641570270000|2022-01-07 15:44:30|181.77|179.57|181.77|179.57|181.88|179.68|181.77|179.57|0
1641570280000|2022-01-07 15:44:40|181.88|179.68|182|179.8|182|179.8|181.88|179.68|0
1641570290000|2022-01-07 15:44:50|181.88|179.68|182.11|179.91|182.11|179.91|181.88|179.68|0
1641570300000|2022-01-07 15:45:00|181.88|179.68|181.77|179.57|181.88|179.68|181.65|179.45|0
1641570310000|2022-01-07 15:45:10|181.88|179.68|181.88|179.68|182|179.8|181.88|179.68|0
1641570320000|2022-01-07 15:45:20|181.77|179.57|181.65|179.45|181.77|179.57|181.65|179.45|0
1641570330000|2022-01-07 15:45:30|181.88|179.68|181.77|179.57|182|179.8|181.77|179.57|0
1641570340000|2022-01-07 15:45:40|181.65|179.45|181.65|179.45|181.77|179.57|181.65|179.45|0
1641570350000|2022-01-07 15:45:50|181.59|179.39|181.54|179.34|181.65|179.45|181.54|179.34|0
1641570360000|2022-01-07 15:46:00|181.65|179.45|181.54|179.34|181.65|179.45|181.54|179.34|0
1641570370000|2022-01-07 15:46:10|181.19|178.99|181.19|178.99|181.19|178.99|181.19|178.99|0
1641570380000|2022-01-07 15:46:20|181.08|178.88|181.19|178.99|181.19|178.99|181.08|178.88|0
1641570390000|2022-01-07 15:46:30|181.31|179.11|181.13|178.93|181.42|179.22|181.13|178.93|0
1641570400000|2022-01-07 15:46:40|181.19|178.99|181.54|179.34|181.65|179.45|181.19|178.99|0
1641570410000|2022-01-07 15:46:50|181.88|179.68|181.99|179.79|182.11|179.91|181.88|179.68|0
1641570420000|2022-01-07 15:47:00|181.88|179.68|181.54|179.34|181.88|179.68|181.54|179.34|0
1641570430000|2022-01-07 15:47:10|181.65|179.45|181.42|179.22|181.65|179.45|181.31|179.11|0
1641570440000|2022-01-07 15:47:20|181.65|179.45|181.42|179.22|181.65|179.45|181.42|179.22|0
1641570450000|2022-01-07 15:47:30|181.31|179.11|181.54|179.34|181.54|179.34|181.31|179.11|0
1641570460000|2022-01-07 15:47:40|181.42|179.22|181.31|179.11|181.42|179.22|181.19|178.99|0
1641570470000|2022-01-07 15:47:50|181.08|178.88|181.42|179.22|181.42|179.22|181.08|178.88|0
1641570480000|2022-01-07 15:48:00|181.31|179.11|181.19|178.99|181.42|179.22|181.19|178.99|0
1641570490000|2022-01-07 15:48:10|181.31|179.11|181.19|178.99|181.31|179.11|181.08|178.88|0
1641570500000|2022-01-07 15:48:20|181.08|178.88|181.19|178.99|181.19|178.99|181.08|178.88|0
1641570510000|2022-01-07 15:48:30|181.25|179.05|181.08|178.88|181.31|179.11|181.08|178.88|0
1641570520000|2022-01-07 15:48:40|181.19|178.99|181.08|178.88|181.19|178.99|181.08|178.88|0
1641570530000|2022-01-07 15:48:50|181.19|178.99|181.31|179.11|181.31|179.11|181.08|178.88|0
1641570540000|2022-01-07 15:49:00|181.19|178.99|181.08|178.88|181.19|178.99|180.96|178.76|0
1641570550000|2022-01-07 15:49:10|180.96|178.76|180.73|178.53|180.96|178.76|180.39|178.19|0
1641570560000|2022-01-07 15:49:20|180.39|178.19|180.62|178.42|180.62|178.42|180.39|178.19|0
1641570570000|2022-01-07 15:49:30|180.39|178.19|180.28|178.08|180.5|178.3|180.28|178.08|0
1641570580000|2022-01-07 15:49:40|180.16|177.96|180.28|178.08|180.28|178.08|180.05|177.85|0
1641570590000|2022-01-07 15:49:50|180.16|177.96|180.05|177.85|180.16|177.96|179.93|177.73|0
1641570600000|2022-01-07 15:50:00|179.82|177.62|180.05|177.85|180.05|177.85|179.7|177.5|0
1641570610000|2022-01-07 15:50:10|180.28|178.08|179.93|177.73|180.28|178.08|179.93|177.73|0
1641570620000|2022-01-07 15:50:20|180.05|177.85|180.05|177.85|180.27|178.07|180.05|177.85|0
1641570630000|2022-01-07 15:50:30|179.93|177.73|180.16|177.96|180.27|178.07|179.93|177.73|0
1641570640000|2022-01-07 15:50:40|180.05|177.85|179.93|177.73|180.05|177.85|179.82|177.62|0
1641570650000|2022-01-07 15:50:50|179.82|177.62|179.93|177.73|179.93|177.73|179.82|177.62|0
1641570660000|2022-01-07 15:51:00|180.05|177.85|179.82|177.62|180.05|177.85|179.82|177.62|0
1641570670000|2022-01-07 15:51:10|179.7|177.5|179.02|176.82|179.7|177.5|179.02|176.82|0
1641570680000|2022-01-07 15:51:20|178.91|176.71|178.79|176.59|178.91|176.71|178.68|176.48|0
1641570690000|2022-01-07 15:51:30|178.68|176.48|178.68|176.48|178.79|176.59|178.68|176.48|0
1641570700000|2022-01-07 15:51:40|178.11|175.91|177.77|175.57|178.23|176.03|177.77|175.57|0
1641570710000|2022-01-07 15:51:50|177.66|175.46|177.66|175.46|177.66|175.46|177.55|175.35|0
1641570720000|2022-01-07 15:52:00|177.21|175.01|177.15|174.95|177.21|175.01|176.87|174.67|0
1641570730000|2022-01-07 15:52:10|176.87|174.67|176.87|174.67|176.98|174.78|176.87|174.67|0
1641570740000|2022-01-07 15:52:20|176.64|174.44|176.53|174.33|176.87|174.67|176.53|174.33|0
1641570760000|2022-01-07 15:52:40|176.64|174.44|176.53|174.33|176.64|174.44|176.53|174.33|0
1641570770000|2022-01-07 15:52:50|176.08|173.88|176.19|173.99|176.3|174.1|176.08|173.88|0
1641570780000|2022-01-07 15:53:00|176.08|173.88|176.75|174.55|176.87|174.67|176.08|173.88|0
1641570790000|2022-01-07 15:53:10|176.3|174.1|176.75|174.55|176.75|174.55|176.08|173.88|0
1641570800000|2022-01-07 15:53:20|176.98|174.78|177.21|175.01|177.21|175.01|176.98|174.78|0
1641570810000|2022-01-07 15:53:30|177.03|174.83|177.09|174.89|177.32|175.12|177.03|174.83|0
1641570820000|2022-01-07 15:53:40|177.32|175.12|177.21|175.01|177.32|175.12|177.21|175.01|0
1641570830000|2022-01-07 15:53:50|174.75|172.55|179.64|177.44|179.64|177.44|174.75|172.55|0
1641570840000|2022-01-07 15:54:00|179.53|177.33|177.08|174.88|179.53|177.33|177.08|174.88|0
1641570850000|2022-01-07 15:54:10|177.31|175.11|177.88|175.68|177.88|175.68|177.31|175.11|0
1641570860000|2022-01-07 15:54:20|177.76|175.56|178.1|175.9|178.1|175.9|177.65|175.45|0
1641570870000|2022-01-07 15:54:30|177.99|175.79|177.99|175.79|177.99|175.79|177.88|175.68|0
1641570880000|2022-01-07 15:54:40|177.88|175.68|178.1|175.9|178.1|175.9|177.88|175.68|0
1641570890000|2022-01-07 15:54:50|178.22|176.02|177.88|175.68|178.22|176.02|177.88|175.68|0
1641570900000|2022-01-07 15:55:00|177.99|175.79|177.88|175.68|177.99|175.79|177.88|175.68|0
1641570910000|2022-01-07 15:55:10|177.54|175.34|177.2|175|177.54|175.34|177.2|175|0
1641570920000|2022-01-07 15:55:20|176.86|174.66|177.2|175|177.2|175|176.86|174.66|0
1641570930000|2022-01-07 15:55:30|177.87|175.67|177.87|175.67|178.1|175.9|177.65|175.45|0
1641570940000|2022-01-07 15:55:40|178.1|175.9|178.1|175.9|178.21|176.01|178.1|175.9|0
1641570950000|2022-01-07 15:55:50|177.99|175.79|178.1|175.9|178.1|175.9|177.99|175.79|0
1641570960000|2022-01-07 15:56:00|178.21|176.01|179.01|176.81|179.01|176.81|178.21|176.01|0
1641570970000|2022-01-07 15:56:10|178.78|176.58|178.78|176.58|179.12|176.92|178.78|176.58|0
1641570980000|2022-01-07 15:56:20|179.01|176.81|179.24|177.04|179.24|177.04|178.9|176.7|0
1641570990000|2022-01-07 15:56:30|178.9|176.7|179.24|177.04|179.35|177.15|178.9|176.7|0
1641571000000|2022-01-07 15:56:40|179.47|177.27|179.46|177.26|179.58|177.38|179.46|177.26|0
1641571010000|2022-01-07 15:56:50|179.35|177.15|179.69|177.49|179.69|177.49|179.35|177.15|0
1641571020000|2022-01-07 15:57:00|179.35|177.15|179.69|177.49|179.69|177.49|179.24|177.04|0
1641571030000|2022-01-07 15:57:10|179.92|177.72|179.69|177.49|179.92|177.72|179.69|177.49|0
1641571040000|2022-01-07 15:57:20|179.81|177.61|179.92|177.72|180.03|177.83|179.81|177.61|0
1641571050000|2022-01-07 15:57:30|180.03|177.83|179.81|177.61|180.03|177.83|179.81|177.61|0
1641571060000|2022-01-07 15:57:40|179.92|177.72|180.09|177.89|180.09|177.89|179.92|177.72|0
1641571070000|2022-01-07 15:57:50|180.15|177.95|180.26|178.06|180.49|178.29|180.15|177.95|0
1641571080000|2022-01-07 15:58:00|179.92|177.72|179.46|177.26|179.92|177.72|179.46|177.26|0
1641571090000|2022-01-07 15:58:10|179.58|177.38|179.58|177.38|179.58|177.38|179.58|177.38|0
1641571100000|2022-01-07 15:58:20|179.35|177.15|179.01|176.81|179.35|177.15|179.01|176.81|0
1641571110000|2022-01-07 15:58:30|179.81|177.61|179.35|177.15|179.81|177.61|179.35|177.15|0
1641571120000|2022-01-07 15:58:40|179.46|177.26|179.01|176.81|179.46|177.26|179.01|176.81|0
1641571130000|2022-01-07 15:58:50|179.12|176.92|179.12|176.92|179.35|177.15|179.01|176.81|0
1641571140000|2022-01-07 15:59:00|179.01|176.81|178.78|176.58|179.01|176.81|178.78|176.58|0
1641571150000|2022-01-07 15:59:10|178.67|176.47|178.33|176.13|178.67|176.47|178.33|176.13|0
1641571160000|2022-01-07 15:59:20|177.99|175.79|178.55|176.35|178.55|176.35|177.99|175.79|0
1641571170000|2022-01-07 15:59:30|178.33|176.13|178.44|176.24|178.55|176.35|178.33|176.13|0
1641571180000|2022-01-07 15:59:40|178.67|176.47|178.67|176.47|178.67|176.47|178.55|176.35|0
1641571190000|2022-01-07 15:59:50|178.78|176.58|178.89|176.69|178.89|176.69|178.78|176.58|0
1641571200000|2022-01-07 16:00:00|177.99|175.79|179.24|177.04|179.24|177.04|177.99|175.79|0
1641571210000|2022-01-07 16:00:10|179.12|176.92|179.46|177.26|179.52|177.32|179.12|176.92|0
1641571220000|2022-01-07 16:00:20|180.03|177.83|179.81|177.61|180.15|177.95|179.81|177.61|0
1641571230000|2022-01-07 16:00:30|179.92|177.72|179.81|177.61|179.92|177.72|179.81|177.61|0
1641571240000|2022-01-07 16:00:40|179.46|177.26|179.01|176.81|179.46|177.26|179.01|176.81|0
1641571250000|2022-01-07 16:00:50|179.12|176.92|179.01|176.81|179.46|177.26|179.01|176.81|0
1641571260000|2022-01-07 16:01:00|178.95|176.75|179.01|176.81|179.01|176.81|178.95|176.75|0
1641571270000|2022-01-07 16:01:10|179.06|176.86|179.46|177.26|179.46|177.26|179.06|176.86|0
1641571280000|2022-01-07 16:01:20|179.58|177.38|179.69|177.49|179.69|177.49|179.46|177.26|0
1641571290000|2022-01-07 16:01:30|179.58|177.38|179.92|177.72|179.92|177.72|179.58|177.38|0
1641571300000|2022-01-07 16:01:40|180.15|177.95|180.38|178.18|180.49|178.29|180.15|177.95|0
1641571310000|2022-01-07 16:01:50|180.6|178.4|180.38|178.18|180.6|178.4|180.38|178.18|0
1641571320000|2022-01-07 16:02:00|180.26|178.06|180.6|178.4|180.6|178.4|180.26|178.06|0
1641571330000|2022-01-07 16:02:10|180.72|178.52|180.38|178.18|180.72|178.52|180.38|178.18|0
1641571340000|2022-01-07 16:02:20|180.15|177.95|180.15|177.95|180.15|177.95|179.92|177.72|0
1641571350000|2022-01-07 16:02:30|179.69|177.49|179.35|177.15|179.69|177.49|179.35|177.15|0
1641571360000|2022-01-07 16:02:40|179.46|177.26|179.23|177.03|179.46|177.26|179.12|176.92|0
1641571370000|2022-01-07 16:02:50|179.12|176.92|179.23|177.03|179.23|177.03|179.12|176.92|0
1641571380000|2022-01-07 16:03:00|179.01|176.81|178.78|176.58|179.06|176.86|178.78|176.58|0
1641571390000|2022-01-07 16:03:10|179.01|176.81|178.55|176.35|179.23|177.03|178.55|176.35|0
1641571400000|2022-01-07 16:03:20|178.67|176.47|178.55|176.35|178.67|176.47|178.55|176.35|0
1641571410000|2022-01-07 16:03:30|178.21|176.01|177.87|175.67|178.21|176.01|177.87|175.67|0
1641571420000|2022-01-07 16:03:40|177.64|175.44|177.64|175.44|177.64|175.44|177.42|175.22|0
1641571430000|2022-01-07 16:03:50|177.53|175.33|177.53|175.33|177.76|175.56|177.53|175.33|0
1641571440000|2022-01-07 16:04:00|177.64|175.44|178.1|175.9|178.1|175.9|177.53|175.33|0
1641571450000|2022-01-07 16:04:10|178.44|176.24|178.21|176.01|178.44|176.24|178.1|175.9|0
1641571460000|2022-01-07 16:04:20|178.1|175.9|178.32|176.12|178.44|176.24|178.1|175.9|0
1641571470000|2022-01-07 16:04:30|178.1|175.9|178.21|176.01|178.32|176.12|178.1|175.9|0
1641571480000|2022-01-07 16:04:40|178.32|176.12|178.21|176.01|178.32|176.12|177.98|175.78|0
1641571490000|2022-01-07 16:04:50|178.32|176.12|178.55|176.35|178.55|176.35|178.32|176.12|0
1641571500000|2022-01-07 16:05:00|178.44|176.24|178.55|176.35|178.66|176.46|178.44|176.24|0
1641571510000|2022-01-07 16:05:10|178.44|176.24|178.89|176.69|178.89|176.69|178.44|176.24|0
1641571520000|2022-01-07 16:05:20|179.23|177.03|179.23|177.03|179.35|177.15|179.12|176.92|0
1641571530000|2022-01-07 16:05:30|178.89|176.69|178.89|176.69|179.01|176.81|178.89|176.69|0
1641571540000|2022-01-07 16:05:40|178.66|176.46|178.66|176.46|178.78|176.58|178.66|176.46|0
1641571550000|2022-01-07 16:05:50|178.78|176.58|179.35|177.15|179.35|177.15|178.78|176.58|0
1641571560000|2022-01-07 16:06:00|179.12|176.92|179.12|176.92|179.12|176.92|178.78|176.58|0
1641571570000|2022-01-07 16:06:10|179.01|176.81|179.23|177.03|179.23|177.03|178.95|176.75|0
1641571580000|2022-01-07 16:06:20|179.35|177.15|179.35|177.15|179.46|177.26|179.35|177.15|0
1641571590000|2022-01-07 16:06:30|179.57|177.37|179.23|177.03|179.57|177.37|179.23|177.03|0
1641571600000|2022-01-07 16:06:40|179.35|177.15|179.35|177.15|179.46|177.26|179.35|177.15|0
1641571610000|2022-01-07 16:06:50|179.57|177.37|179.69|177.49|179.69|177.49|179.46|177.26|0
1641571620000|2022-01-07 16:07:00|179.57|177.37|179.8|177.6|179.8|177.6|179.57|177.37|0
1641571630000|2022-01-07 16:07:10|179.92|177.72|180.49|178.29|180.49|178.29|179.92|177.72|0
1641571640000|2022-01-07 16:07:20|180.72|178.52|180.83|178.63|180.83|178.63|180.72|178.52|0
1641571650000|2022-01-07 16:07:30|180.72|178.52|180.49|178.29|180.83|178.63|180.49|178.29|0
1641571660000|2022-01-07 16:07:40|180.26|178.06|180.83|178.63|180.83|178.63|180.26|178.06|0
1641571670000|2022-01-07 16:07:50|180.72|178.52|180.49|178.29|180.94|178.74|180.49|178.29|0
1641571680000|2022-01-07 16:08:00|180.37|178.17|180.37|178.17|180.49|178.29|180.37|178.17|0
1641571690000|2022-01-07 16:08:10|180.6|178.4|180.49|178.29|180.6|178.4|180.49|178.29|0
1641571700000|2022-01-07 16:08:20|180.37|178.17|181.06|178.86|181.06|178.86|180.37|178.17|0
1641571710000|2022-01-07 16:08:30|180.94|178.74|180.94|178.74|181.06|178.86|180.94|178.74|0
1641571720000|2022-01-07 16:08:40|181.06|178.86|181.06|178.86|181.06|178.86|181.06|178.86|0
1641571730000|2022-01-07 16:08:50|180.94|178.74|180.72|178.52|181.06|178.86|180.72|178.52|0
1641571740000|2022-01-07 16:09:00|180.6|178.4|180.14|177.94|180.6|178.4|180.14|177.94|0
1641571750000|2022-01-07 16:09:10|180.03|177.83|179.8|177.6|180.14|177.94|179.8|177.6|0
1641571760000|2022-01-07 16:09:20|179.92|177.72|180.26|178.06|180.26|178.06|179.92|177.72|0
1641571770000|2022-01-07 16:09:30|180.03|177.83|179.69|177.49|180.03|177.83|179.69|177.49|0
1641571780000|2022-01-07 16:09:40|179.91|177.71|179.54|177.34|179.91|177.71|179.42|177.22|0
1641571790000|2022-01-07 16:09:50|179.42|177.22|179.31|177.11|179.42|177.22|179.08|176.88|0
1641571800000|2022-01-07 16:10:00|179.54|177.34|179.54|177.34|179.54|177.34|179.2|177|0
1641571810000|2022-01-07 16:10:10|179.42|177.22|178.97|176.77|179.42|177.22|178.97|176.77|0
1641571820000|2022-01-07 16:10:20|178.85|176.65|178.51|176.31|178.97|176.77|178.51|176.31|0
1641571830000|2022-01-07 16:10:30|178.63|176.43|178.4|176.2|178.63|176.43|178.4|176.2|0
1641571840000|2022-01-07 16:10:40|178.29|176.09|178.17|175.97|178.29|176.09|178.06|175.86|0
1641571850000|2022-01-07 16:10:50|178.06|175.86|178.17|175.97|178.17|175.97|178.06|175.86|0
1641571860000|2022-01-07 16:11:00|178.29|176.09|178.85|176.65|178.85|176.65|178.29|176.09|0
1641571870000|2022-01-07 16:11:10|178.74|176.54|178.63|176.43|178.85|176.65|178.63|176.43|0
1641571880000|2022-01-07 16:11:20|178.29|176.09|178.29|176.09|178.51|176.31|178.29|176.09|0
1641571890000|2022-01-07 16:11:30|178.17|175.97|177.94|175.74|178.17|175.97|177.94|175.74|0
1641571900000|2022-01-07 16:11:40|177.83|175.63|177.72|175.52|177.83|175.63|177.72|175.52|0
1641571910000|2022-01-07 16:11:50|177.94|175.74|177.94|175.74|177.94|175.74|177.94|175.74|0
1641571920000|2022-01-07 16:12:00|178.06|175.86|178.06|175.86|178.06|175.86|178.06|175.86|0
1641571930000|2022-01-07 16:12:10|178.17|175.97|177.83|175.63|178.17|175.97|177.83|175.63|0
1641571940000|2022-01-07 16:12:20|177.72|175.52|177.83|175.63|177.83|175.63|177.72|175.52|0
1641571950000|2022-01-07 16:12:30|178.17|175.97|178.74|176.54|178.85|176.65|178.17|175.97|0
1641571960000|2022-01-07 16:12:40|178.85|176.65|179.08|176.88|179.08|176.88|178.63|176.43|0
1641571970000|2022-01-07 16:12:50|178.74|176.54|178.97|176.77|178.97|176.77|178.63|176.43|0
1641571980000|2022-01-07 16:13:00|178.85|176.65|179.42|177.22|179.42|177.22|178.85|176.65|0
1641571990000|2022-01-07 16:13:10|179.08|176.88|179.54|177.34|179.54|177.34|179.08|176.88|0
1641572000000|2022-01-07 16:13:20|179.31|177.11|179.08|176.88|179.31|177.11|179.08|176.88|0
1641572010000|2022-01-07 16:13:30|178.97|176.77|178.74|176.54|178.97|176.77|178.74|176.54|0
1641572020000|2022-01-07 16:13:40|178.63|176.43|178.06|175.86|178.63|176.43|178.06|175.86|0
1641572030000|2022-01-07 16:13:50|177.94|175.74|178.06|175.86|178.06|175.86|177.94|175.74|0
1641572040000|2022-01-07 16:14:00|178.17|175.97|178.17|175.97|178.28|176.08|178.17|175.97|0
1641572050000|2022-01-07 16:14:10|178.28|176.08|178.28|176.08|178.4|176.2|178.28|176.08|0
1641572060000|2022-01-07 16:14:20|178.51|176.31|178.51|176.31|178.51|176.31|178.4|176.2|0
1641572070000|2022-01-07 16:14:30|178.63|176.43|178.51|176.31|178.63|176.43|178.51|176.31|0
1641572080000|2022-01-07 16:14:40|178.28|176.08|178.28|176.08|178.28|176.08|178.06|175.86|0
1641572090000|2022-01-07 16:14:50|178.17|175.97|178.28|176.08|178.4|176.2|178.17|175.97|0
1641572100000|2022-01-07 16:15:00|178.4|176.2|178.4|176.2|178.74|176.54|178.4|176.2|0
1641572110000|2022-01-07 16:15:10|178.51|176.31|178.17|175.97|178.62|176.42|178.17|175.97|0
1641572120000|2022-01-07 16:15:20|178.06|175.86|178.51|176.31|178.51|176.31|178.06|175.86|0
1641572130000|2022-01-07 16:15:30|178.62|176.42|178.17|175.97|178.62|176.42|178.17|175.97|0
1641572140000|2022-01-07 16:15:40|178.28|176.08|178.4|176.2|178.51|176.31|178.28|176.08|0
1641572150000|2022-01-07 16:15:50|178.28|176.08|178.4|176.2|178.4|176.2|178.28|176.08|0
1641572160000|2022-01-07 16:16:00|178.51|176.31|179.31|177.11|179.31|177.11|178.51|176.31|0
1641572170000|2022-01-07 16:16:10|178.97|176.77|178.17|175.97|178.97|176.77|178.06|175.86|0
1641572180000|2022-01-07 16:16:20|177.94|175.74|177.83|175.63|177.94|175.74|177.6|175.4|0
1641572190000|2022-01-07 16:16:30|178.06|175.86|177.72|175.52|178.06|175.86|177.72|175.52|0
1641572200000|2022-01-07 16:16:40|177.49|175.29|177.6|175.4|177.6|175.4|177.38|175.18|0
1641572210000|2022-01-07 16:16:50|177.38|175.18|177.49|175.29|177.49|175.29|177.38|175.18|0
1641572220000|2022-01-07 16:17:00|177.43|175.23|176.7|174.5|177.43|175.23|176.7|174.5|0
1641572230000|2022-01-07 16:17:10|176.36|174.16|176.02|173.82|176.36|174.16|176.02|173.82|0
1641572240000|2022-01-07 16:17:20|175.91|173.71|175.57|173.37|175.91|173.71|175.57|173.37|0
1641572250000|2022-01-07 16:17:30|175.46|173.26|175.46|173.26|175.46|173.26|175.34|173.14|0
1641572260000|2022-01-07 16:17:40|175.57|173.37|175.79|173.59|175.79|173.59|175.57|173.37|0
1641572270000|2022-01-07 16:17:50|175.91|173.71|176.13|173.93|176.24|174.04|175.91|173.71|0
1641572280000|2022-01-07 16:18:00|176.02|173.82|176.36|174.16|176.47|174.27|176.02|173.82|0
1641572290000|2022-01-07 16:18:10|176.47|174.27|176.47|174.27|176.47|174.27|176.24|174.04|0
1641572300000|2022-01-07 16:18:20|176.24|174.04|176.36|174.16|176.36|174.16|176.13|173.93|0
1641572310000|2022-01-07 16:18:30|176.47|174.27|176.24|174.04|176.47|174.27|176.24|174.04|0
1641572320000|2022-01-07 16:18:40|176.47|174.27|176.36|174.16|176.47|174.27|176.24|174.04|0
1641572330000|2022-01-07 16:18:50|176.7|174.5|176.98|174.78|177.15|174.95|176.7|174.5|0
1641572340000|2022-01-07 16:19:00|177.26|175.06|176.47|174.27|177.26|175.06|176.47|174.27|0
1641572350000|2022-01-07 16:19:10|176.36|174.16|176.58|174.38|176.58|174.38|176.36|174.16|0
1641572360000|2022-01-07 16:19:20|176.64|174.44|176.36|174.16|176.64|174.44|176.24|174.04|0
1641572370000|2022-01-07 16:19:30|176.7|174.5|176.58|174.38|176.81|174.61|176.58|174.38|0
1641572380000|2022-01-07 16:19:40|176.24|174.04|176.7|174.5|176.81|174.61|176.24|174.04|0
1641572390000|2022-01-07 16:19:50|176.81|174.61|176.58|174.38|176.81|174.61|176.58|174.38|0
1641572400000|2022-01-07 16:20:00|176.7|174.5|177.83|175.63|177.83|175.63|176.58|174.38|0
1641572410000|2022-01-07 16:20:10|177.71|175.51|177.6|175.4|177.71|175.51|177.49|175.29|0
1641572420000|2022-01-07 16:20:20|176.92|174.72|176.81|174.61|176.92|174.72|176.81|174.61|0
1641572430000|2022-01-07 16:20:30|176.92|174.72|177.03|174.83|177.03|174.83|176.92|174.72|0
1641572440000|2022-01-07 16:20:40|177.15|174.95|177.03|174.83|177.15|174.95|177.03|174.83|0
1641572450000|2022-01-07 16:20:50|177.26|175.06|177.37|175.17|177.49|175.29|177.26|175.06|0
1641572460000|2022-01-07 16:21:00|177.49|175.29|178.17|175.97|178.17|175.97|177.49|175.29|0
1641572470000|2022-01-07 16:21:10|177.94|175.74|177.71|175.51|177.94|175.74|177.6|175.4|0
1641572480000|2022-01-07 16:21:20|177.6|175.4|178.05|175.85|178.05|175.85|177.37|175.17|0
1641572490000|2022-01-07 16:21:30|177.94|175.74|178.05|175.85|178.05|175.85|177.83|175.63|0
1641572500000|2022-01-07 16:21:40|178.17|175.97|178.74|176.54|178.74|176.54|178.17|175.97|0
1641572510000|2022-01-07 16:21:50|178.39|176.19|178.17|175.97|178.39|176.19|178.17|175.97|0
1641572520000|2022-01-07 16:22:00|177.94|175.74|178.74|176.54|178.74|176.54|177.94|175.74|0
1641572530000|2022-01-07 16:22:10|178.62|176.42|178.62|176.42|178.62|176.42|178.51|176.31|0
1641572540000|2022-01-07 16:22:20|178.39|176.19|178.62|176.42|178.74|176.54|178.39|176.19|0
1641572550000|2022-01-07 16:22:30|178.51|176.31|179.08|176.88|179.08|176.88|178.51|176.31|0
1641572560000|2022-01-07 16:22:40|178.96|176.76|179.19|176.99|179.3|177.1|178.96|176.76|0
1641572570000|2022-01-07 16:22:50|179.76|177.56|179.99|177.79|179.99|177.79|179.76|177.56|0
1641572580000|2022-01-07 16:23:00|180.1|177.9|180.33|178.13|180.33|178.13|180.1|177.9|0
1641572590000|2022-01-07 16:23:10|180.56|178.36|180.22|178.02|180.56|178.36|180.22|178.02|0
1641572600000|2022-01-07 16:23:20|180.56|178.36|180.33|178.13|180.56|178.36|180.33|178.13|0
1641572610000|2022-01-07 16:23:30|180.45|178.25|180.56|178.36|180.56|178.36|180.33|178.13|0
1641572620000|2022-01-07 16:23:40|180.45|178.25|180.45|178.25|180.56|178.36|180.45|178.25|0
1641572630000|2022-01-07 16:23:50|180.56|178.36|180.56|178.36|180.68|178.48|180.56|178.36|0
1641572640000|2022-01-07 16:24:00|180.45|178.25|181.02|178.82|181.02|178.82|180.45|178.25|0
1641572650000|2022-01-07 16:24:10|180.9|178.7|181.02|178.82|181.13|178.93|180.9|178.7|0
1641572660000|2022-01-07 16:24:20|180.79|178.59|180.56|178.36|180.79|178.59|180.56|178.36|0
1641572670000|2022-01-07 16:24:30|180.67|178.47|180.56|178.36|180.67|178.47|180.56|178.36|0
1641572680000|2022-01-07 16:24:40|180.45|178.25|180.56|178.36|180.67|178.47|180.45|178.25|0
1641572690000|2022-01-07 16:24:50|180.45|178.25|180.45|178.25|180.45|178.25|180.45|178.25|0
1641572700000|2022-01-07 16:25:00|180.1|177.9|179.99|177.79|180.1|177.9|179.99|177.79|0
1641572710000|2022-01-07 16:25:10|179.87|177.67|180.1|177.9|180.1|177.9|179.76|177.56|0
1641572720000|2022-01-07 16:25:20|179.99|177.79|179.87|177.67|180.1|177.9|179.87|177.67|0
1641572730000|2022-01-07 16:25:30|179.76|177.56|179.65|177.45|179.76|177.56|179.65|177.45|0
1641572740000|2022-01-07 16:25:40|179.76|177.56|180.1|177.9|180.1|177.9|179.76|177.56|0
1641572750000|2022-01-07 16:25:50|180.22|178.02|180.22|178.02|180.33|178.13|180.1|177.9|0
1641572760000|2022-01-07 16:26:00|180.33|178.13|180.67|178.47|180.67|178.47|180.33|178.13|0
1641572770000|2022-01-07 16:26:10|180.9|178.7|181.25|179.05|181.36|179.16|180.9|178.7|0
1641572780000|2022-01-07 16:26:20|181.48|179.28|181.82|179.62|181.82|179.62|181.48|179.28|0
1641572790000|2022-01-07 16:26:30|181.59|179.39|181.48|179.28|181.71|179.51|181.48|179.28|0
1641572800000|2022-01-07 16:26:40|181.82|179.62|181.82|179.62|182.05|179.85|181.82|179.62|0
1641572810000|2022-01-07 16:26:50|181.59|179.39|181.82|179.62|181.82|179.62|181.59|179.39|0
1641572820000|2022-01-07 16:27:00|181.94|179.74|181.82|179.62|181.94|179.74|181.82|179.62|0
1641572830000|2022-01-07 16:27:10|181.71|179.51|181.82|179.62|181.82|179.62|181.59|179.39|0
1641572840000|2022-01-07 16:27:20|181.71|179.51|181.48|179.28|181.71|179.51|181.48|179.28|0
1641572850000|2022-01-07 16:27:30|181.59|179.39|181.71|179.51|181.71|179.51|181.59|179.39|0
1641572860000|2022-01-07 16:27:40|181.59|179.39|181.59|179.39|181.59|179.39|181.53|179.33|0
1641572870000|2022-01-07 16:27:50|181.71|179.51|181.82|179.62|181.82|179.62|181.59|179.39|0
1641572880000|2022-01-07 16:28:00|181.48|179.28|181.36|179.16|181.59|179.39|181.36|179.16|0
1641572890000|2022-01-07 16:28:10|181.25|179.05|181.48|179.28|181.48|179.28|181.25|179.05|0
1641572900000|2022-01-07 16:28:20|181.59|179.39|181.59|179.39|181.59|179.39|181.59|179.39|0
1641572910000|2022-01-07 16:28:30|181.36|179.16|181.59|179.39|181.59|179.39|181.36|179.16|0
1641572920000|2022-01-07 16:28:40|181.48|179.28|181.94|179.74|181.94|179.74|181.48|179.28|0
1641572930000|2022-01-07 16:28:50|182.05|179.85|182.4|180.2|182.4|180.2|182.05|179.85|0
1641572940000|2022-01-07 16:29:00|182.51|180.31|182.28|180.08|182.51|180.31|182.28|180.08|0
1641572950000|2022-01-07 16:29:10|182.17|179.97|182.4|180.2|182.4|180.2|182.17|179.97|0
1641572960000|2022-01-07 16:29:20|182.63|180.43|183.32|181.12|183.32|181.12|182.51|180.31|0
1641572970000|2022-01-07 16:29:30|183.2|181|183.09|180.89|183.2|181|182.97|180.77|0
1641572980000|2022-01-07 16:29:40|183.32|181.12|183.32|181.12|183.67|181.47|183.32|181.12|0
1641572990000|2022-01-07 16:29:50|183.43|181.23|183.55|181.35|183.78|181.58|183.43|181.23|0
1641573000000|2022-01-07 16:30:00|183.32|181.12|183.09|180.89|183.32|181.12|183.09|180.89|0
1641573010000|2022-01-07 16:30:10|182.97|180.77|182.63|180.43|182.97|180.77|182.63|180.43|0
1641573020000|2022-01-07 16:30:20|182.4|180.2|181.93|179.73|182.51|180.31|181.93|179.73|0
1641573030000|2022-01-07 16:30:30|182.17|179.97|185.3|183.1|185.3|183.1|182.17|179.97|0
1641573040000|2022-01-07 16:30:40|185.18|182.98|185.07|182.87|185.18|182.98|185.07|182.87|0
1641573050000|2022-01-07 16:30:50|185.18|182.98|185.3|183.1|185.3|183.1|185.18|182.98|0
1641573060000|2022-01-07 16:31:00|185.53|183.33|186.1|183.9|186.1|183.9|185.53|183.33|0
1641573070000|2022-01-07 16:31:10|183.65|181.45|183.76|181.56|183.76|181.56|183.65|181.45|0
1641573080000|2022-01-07 16:31:20|183.65|181.45|182.42|180.22|183.65|181.45|181.96|179.76|0
1641573090000|2022-01-07 16:31:30|182.53|180.33|182.42|180.22|182.53|180.33|182.3|180.1|0
1641573100000|2022-01-07 16:31:40|182.3|180.1|182.19|179.99|182.53|180.33|182.19|179.99|0
1641573110000|2022-01-07 16:31:50|181.96|179.76|182.19|179.99|182.19|179.99|181.96|179.76|0
1641573120000|2022-01-07 16:32:00|182.3|180.1|182.76|180.56|182.76|180.56|182.3|180.1|0
1641573130000|2022-01-07 16:32:10|182.53|180.33|182.19|179.99|182.53|180.33|182.19|179.99|0
1641573140000|2022-01-07 16:32:20|182.42|180.22|182.88|180.68|182.88|180.68|182.42|180.22|0
1641573150000|2022-01-07 16:32:30|182.76|180.56|182.76|180.56|182.88|180.68|182.65|180.45|0
1641573160000|2022-01-07 16:32:40|182.88|180.68|182.53|180.33|182.88|180.68|182.53|180.33|0
1641573170000|2022-01-07 16:32:50|182.76|180.56|182.88|180.68|182.88|180.68|182.65|180.45|0
1641573180000|2022-01-07 16:33:00|183.22|181.02|183.11|180.91|183.46|181.26|183.11|180.91|0
1641573190000|2022-01-07 16:33:10|183.22|181.02|182.76|180.56|183.22|181.02|182.76|180.56|0
1641573200000|2022-01-07 16:33:20|182.88|180.68|182.88|180.68|182.99|180.79|182.88|180.68|0
1641573210000|2022-01-07 16:33:30|183.11|180.91|182.65|180.45|183.11|180.91|182.65|180.45|0
1641573220000|2022-01-07 16:33:40|182.76|180.56|182.88|180.68|182.88|180.68|182.76|180.56|0
1641573230000|2022-01-07 16:33:50|182.99|180.79|182.88|180.68|182.99|180.79|182.7|180.5|0
1641573240000|2022-01-07 16:34:00|182.76|180.56|182.76|180.56|182.76|180.56|182.76|180.56|0
1641573250000|2022-01-07 16:34:10|182.65|180.45|182.88|180.68|183.05|180.85|182.65|180.45|0
1641573260000|2022-01-07 16:34:20|182.65|180.45|182.65|180.45|182.76|180.56|182.65|180.45|0
1641573270000|2022-01-07 16:34:30|182.88|180.68|182.53|180.33|182.88|180.68|182.41|180.21|0
1641573280000|2022-01-07 16:34:40|182.76|180.56|182.76|180.56|182.76|180.56|182.65|180.45|0
1641573290000|2022-01-07 16:34:50|182.7|180.5|182.76|180.56|182.76|180.56|182.65|180.45|0
1641573300000|2022-01-07 16:35:00|182.65|180.45|182.41|180.21|182.88|180.68|182.41|180.21|0
1641573310000|2022-01-07 16:35:10|182.76|180.56|182.76|180.56|182.76|180.56|182.65|180.45|0
1641573320000|2022-01-07 16:35:20|182.88|180.68|182.88|180.68|182.88|180.68|182.88|180.68|0
1641573330000|2022-01-07 16:35:30|182.76|180.56|183.34|181.14|183.34|181.14|182.76|180.56|0
1641573340000|2022-01-07 16:35:40|183.22|181.02|183.34|181.14|183.57|181.37|183.22|181.02|0
1641573350000|2022-01-07 16:35:50|183.45|181.25|183.11|180.91|183.45|181.25|183.11|180.91|0
1641573360000|2022-01-07 16:36:00|182.99|180.79|183.11|180.91|183.22|181.02|182.99|180.79|0
1641573370000|2022-01-07 16:36:10|182.88|180.68|183.22|181.02|183.22|181.02|182.88|180.68|0
1641573380000|2022-01-07 16:36:20|183.11|180.91|182.88|180.68|183.11|180.91|182.88|180.68|0
1641573390000|2022-01-07 16:36:30|182.76|180.56|182.88|180.68|182.88|180.68|182.76|180.56|0
1641573400000|2022-01-07 16:36:40|182.64|180.44|182.64|180.44|182.64|180.44|182.41|180.21|0
1641573410000|2022-01-07 16:36:50|182.53|180.33|182.64|180.44|182.64|180.44|182.53|180.33|0
1641573420000|2022-01-07 16:37:00|182.88|180.68|182.64|180.44|182.88|180.68|182.64|180.44|0
1641573430000|2022-01-07 16:37:10|182.41|180.21|182.3|180.1|182.41|180.21|182.3|180.1|0
1641573440000|2022-01-07 16:37:20|181.84|179.64|181.84|179.64|181.95|179.75|181.84|179.64|0
1641573450000|2022-01-07 16:37:30|181.95|179.75|182.18|179.98|182.18|179.98|181.95|179.75|0
1641573460000|2022-01-07 16:37:40|182.53|180.33|183.11|180.91|183.11|180.91|182.53|180.33|0
1641573470000|2022-01-07 16:37:50|182.99|180.79|183.34|181.14|183.34|181.14|182.99|180.79|0
1641573480000|2022-01-07 16:38:00|183.45|181.25|184.03|181.83|184.03|181.83|183.45|181.25|0
1641573490000|2022-01-07 16:38:10|183.92|181.72|183.8|181.6|183.92|181.72|183.68|181.48|0
1641573500000|2022-01-07 16:38:20|183.68|181.48|183.57|181.37|183.68|181.48|183.45|181.25|0
1641573510000|2022-01-07 16:38:30|183.45|181.25|182.87|180.67|183.45|181.25|182.87|180.67|0
1641573520000|2022-01-07 16:38:40|182.99|180.79|183.34|181.14|183.34|181.14|182.87|180.67|0
1641573530000|2022-01-07 16:38:50|183.45|181.25|183.45|181.25|183.57|181.37|183.45|181.25|0
1641573540000|2022-01-07 16:39:00|183.34|181.14|183.34|181.14|183.45|181.25|183.34|181.14|0
1641573550000|2022-01-07 16:39:10|183.39|181.19|183.62|181.42|183.62|181.42|183.34|181.14|0
1641573560000|2022-01-07 16:39:20|183.57|181.37|183.34|181.14|183.57|181.37|183.34|181.14|0
1641573570000|2022-01-07 16:39:30|183.22|181.02|182.99|180.79|183.34|181.14|182.99|180.79|0
1641573580000|2022-01-07 16:39:40|183.11|180.91|183.22|181.02|183.45|181.25|183.11|180.91|0
1641573590000|2022-01-07 16:39:50|182.99|180.79|182.99|180.79|182.99|180.79|182.87|180.67|0
1641573600000|2022-01-07 16:40:00|183.22|181.02|183.1|180.9|183.22|181.02|183.1|180.9|0
1641573610000|2022-01-07 16:40:10|182.99|180.79|182.99|180.79|182.99|180.79|182.76|180.56|0
1641573620000|2022-01-07 16:40:20|183.22|181.02|183.22|181.02|183.22|181.02|183.22|181.02|0
1641573630000|2022-01-07 16:40:30|182.76|180.56|182.64|180.44|182.87|180.67|182.64|180.44|0
1641573640000|2022-01-07 16:40:40|182.76|180.56|182.99|180.79|182.99|180.79|182.76|180.56|0
1641573650000|2022-01-07 16:40:50|183.1|180.9|182.99|180.79|183.1|180.9|182.99|180.79|0
1641573660000|2022-01-07 16:41:00|182.87|180.67|183.22|181.02|183.22|181.02|182.87|180.67|0
1641573670000|2022-01-07 16:41:10|183.34|181.14|183.16|180.96|183.34|181.14|183.1|180.9|0
1641573680000|2022-01-07 16:41:20|183.34|181.14|183.45|181.25|183.57|181.37|183.34|181.14|0
1641573690000|2022-01-07 16:41:30|183.57|181.37|183.68|181.48|183.68|181.48|183.45|181.25|0
1641573700000|2022-01-07 16:41:40|183.8|181.6|183.8|181.6|183.8|181.6|183.8|181.6|0
1641573710000|2022-01-07 16:41:50|183.68|181.48|183.45|181.25|183.68|181.48|183.45|181.25|0
1641573720000|2022-01-07 16:42:00|183.57|181.37|183.8|181.6|183.91|181.71|183.57|181.37|0
1641573730000|2022-01-07 16:42:10|184.03|181.83|183.91|181.71|184.03|181.83|183.91|181.71|0
1641573740000|2022-01-07 16:42:20|184.15|181.95|184.15|181.95|184.26|182.06|184.15|181.95|0
1641573750000|2022-01-07 16:42:30|184.26|182.06|184.15|181.95|184.26|182.06|184.15|181.95|0
1641573760000|2022-01-07 16:42:40|184.26|182.06|184.15|181.95|184.26|182.06|184.15|181.95|0
1641573770000|2022-01-07 16:42:50|184.03|181.83|184.09|181.89|184.09|181.89|184.03|181.83|0
1641573780000|2022-01-07 16:43:00|184.15|181.95|184.38|182.18|184.38|182.18|184.15|181.95|0
1641573790000|2022-01-07 16:43:10|184.49|182.29|184.73|182.53|184.73|182.53|184.49|182.29|0
1641573800000|2022-01-07 16:43:20|184.26|182.06|184.26|182.06|184.26|182.06|184.26|182.06|0
1641573810000|2022-01-07 16:43:30|183.8|181.6|183.57|181.37|183.8|181.6|183.57|181.37|0
1641573820000|2022-01-07 16:43:40|183.68|181.48|183.68|181.48|183.91|181.71|183.68|181.48|0
1641573830000|2022-01-07 16:43:50|183.57|181.37|183.33|181.13|183.57|181.37|183.22|181.02|0
1641573840000|2022-01-07 16:44:00|183.22|181.02|183.1|180.9|183.22|181.02|183.1|180.9|0
1641573850000|2022-01-07 16:44:10|182.99|180.79|183.33|181.13|183.33|181.13|182.99|180.79|0
1641573860000|2022-01-07 16:44:20|183.22|181.02|183.22|181.02|183.33|181.13|183.22|181.02|0
1641573870000|2022-01-07 16:44:30|183.45|181.25|183.68|181.48|183.68|181.48|183.45|181.25|0
1641573880000|2022-01-07 16:44:40|183.91|181.71|183.68|181.48|184.03|181.83|183.68|181.48|0
1641573890000|2022-01-07 16:44:50|183.57|181.37|183.57|181.37|183.57|181.37|183.45|181.25|0
1641573900000|2022-01-07 16:45:00|183.68|181.48|183.22|181.02|183.68|181.48|183.22|181.02|0
1641573910000|2022-01-07 16:45:10|183.45|181.25|184.03|181.83|184.03|181.83|183.33|181.13|0
1641573920000|2022-01-07 16:45:20|183.91|181.71|183.68|181.48|183.91|181.71|183.68|181.48|0
1641573930000|2022-01-07 16:45:30|183.8|181.6|183.45|181.25|183.8|181.6|183.45|181.25|0
1641573940000|2022-01-07 16:45:40|183.57|181.37|183.57|181.37|183.57|181.37|183.45|181.25|0
1641573950000|2022-01-07 16:45:50|183.45|181.25|183.91|181.71|183.91|181.71|183.45|181.25|0
1641573960000|2022-01-07 16:46:00|184.14|181.94|184.49|182.29|184.49|182.29|184.14|181.94|0
1641573970000|2022-01-07 16:46:10|184.38|182.18|184.61|182.41|184.61|182.41|184.38|182.18|0
1641573980000|2022-01-07 16:46:20|184.49|182.29|184.72|182.52|184.72|182.52|184.49|182.29|0
1641573990000|2022-01-07 16:46:30|184.38|182.18|184.72|182.52|184.84|182.64|184.38|182.18|0
1641574000000|2022-01-07 16:46:40|184.84|182.64|184.38|182.18|184.84|182.64|184.38|182.18|0
1641574010000|2022-01-07 16:46:50|184.26|182.06|184.14|181.94|184.26|182.06|184.14|181.94|0
1641574020000|2022-01-07 16:47:00|184.03|181.83|184.03|181.83|184.03|181.83|184.03|181.83|0
1641574030000|2022-01-07 16:47:10|184.14|181.94|184.03|181.83|184.26|182.06|184.03|181.83|0
1641574040000|2022-01-07 16:47:20|184.14|181.94|184.03|181.83|184.14|181.94|184.03|181.83|0
1641574050000|2022-01-07 16:47:30|184.38|182.18|184.72|182.52|184.72|182.52|184.26|182.06|0
1641574060000|2022-01-07 16:47:40|184.61|182.41|184.43|182.23|184.61|182.41|184.43|182.23|0
1641574070000|2022-01-07 16:47:50|184.61|182.41|184.84|182.64|184.96|182.76|184.61|182.41|0
1641574080000|2022-01-07 16:48:00|184.72|182.52|184.72|182.52|184.72|182.52|184.72|182.52|0
1641574090000|2022-01-07 16:48:10|184.61|182.41|184.72|182.52|184.72|182.52|184.61|182.41|0
1641574100000|2022-01-07 16:48:20|185.07|182.87|185.65|183.45|185.65|183.45|185.07|182.87|0
1641574110000|2022-01-07 16:48:30|185.77|183.57|185.65|183.45|185.77|183.57|185.65|183.45|0
1641574120000|2022-01-07 16:48:40|185.77|183.57|185.89|183.69|185.89|183.69|185.65|183.45|0
1641574130000|2022-01-07 16:48:50|185.77|183.57|186|183.8|186.12|183.92|185.77|183.57|0
1641574140000|2022-01-07 16:49:00|185.89|183.69|185.54|183.34|185.89|183.69|185.54|183.34|0
1641574150000|2022-01-07 16:49:10|185.77|183.57|186.35|184.15|186.35|184.15|185.77|183.57|0
1641574160000|2022-01-07 16:49:20|186.47|184.27|186.35|184.15|186.47|184.27|186.24|184.04|0
1641574170000|2022-01-07 16:49:30|186.24|184.04|186.47|184.27|186.47|184.27|186.24|184.04|0
1641574180000|2022-01-07 16:49:40|186.59|184.39|187.41|185.21|187.41|185.21|186.59|184.39|0
1641574190000|2022-01-07 16:49:50|187.53|185.33|187.99|185.79|187.99|185.79|187.53|185.33|0
1641574200000|2022-01-07 16:50:00|188.11|185.91|188.11|185.91|188.23|186.03|188.11|185.91|0
1641574210000|2022-01-07 16:50:10|187.99|185.79|188.82|186.62|188.82|186.62|187.99|185.79|0
1641574220000|2022-01-07 16:50:20|188.35|186.15|188.35|186.15|188.35|186.15|188.23|186.03|0
1641574230000|2022-01-07 16:50:30|188.23|186.03|187.76|185.56|188.35|186.15|187.76|185.56|0
1641574240000|2022-01-07 16:50:40|187.64|185.44|187.76|185.56|187.76|185.56|187.64|185.44|0
1641574250000|2022-01-07 16:50:50|187.64|185.44|187.88|185.68|187.88|185.68|187.64|185.44|0
1641574260000|2022-01-07 16:51:00|187.76|185.56|187.64|185.44|187.99|185.79|187.64|185.44|0
1641574270000|2022-01-07 16:51:10|187.76|185.56|187.64|185.44|187.88|185.68|187.64|185.44|0
1641574280000|2022-01-07 16:51:20|187.52|185.32|187.52|185.32|187.52|185.32|187.41|185.21|0
1641574290000|2022-01-07 16:51:30|187.64|185.44|187.99|185.79|187.99|185.79|187.64|185.44|0
1641574300000|2022-01-07 16:51:40|187.88|185.68|188.35|186.15|188.35|186.15|187.88|185.68|0
1641574310000|2022-01-07 16:51:50|188.4|186.2|188.46|186.26|188.46|186.26|188.4|186.2|0
1641574320000|2022-01-07 16:52:00|188.58|186.38|187.99|185.79|188.58|186.38|187.99|185.79|0
1641574330000|2022-01-07 16:52:10|188.11|185.91|188.35|186.15|188.35|186.15|187.99|185.79|0
1641574340000|2022-01-07 16:52:20|188.58|186.38|188.58|186.38|188.58|186.38|188.46|186.26|0
1641574350000|2022-01-07 16:52:30|188.46|186.26|188.58|186.38|188.58|186.38|188.46|186.26|0
1641574360000|2022-01-07 16:52:40|188.7|186.5|188.46|186.26|188.82|186.62|188.46|186.26|0
1641574370000|2022-01-07 16:52:50|188.58|186.38|188.52|186.32|188.93|186.73|188.52|186.32|0
1641574380000|2022-01-07 16:53:00|188.58|186.38|188.82|186.62|188.82|186.62|188.58|186.38|0
1641574390000|2022-01-07 16:53:10|188.93|186.73|188.82|186.62|188.93|186.73|188.82|186.62|0
1641574400000|2022-01-07 16:53:20|188.7|186.5|188.82|186.62|188.82|186.62|188.7|186.5|0
1641574410000|2022-01-07 16:53:30|188.7|186.5|188.7|186.5|188.82|186.62|188.7|186.5|0
1641574420000|2022-01-07 16:53:40|188.93|186.73|188.82|186.62|188.93|186.73|188.82|186.62|0
1641574430000|2022-01-07 16:53:50|188.7|186.5|188.93|186.73|188.93|186.73|188.58|186.38|0
1641574440000|2022-01-07 16:54:00|188.82|186.62|188.93|186.73|188.93|186.73|188.82|186.62|0
1641574450000|2022-01-07 16:54:10|189.05|186.85|189.17|186.97|189.17|186.97|189.05|186.85|0
1641574460000|2022-01-07 16:54:20|189.41|187.21|185.89|183.69|190.71|188.51|185.77|183.57|0
1641574470000|2022-01-07 16:54:30|186.12|183.92|187.48|185.28|187.48|185.28|186.12|183.92|0
1641574480000|2022-01-07 16:54:40|187.59|185.39|189.8|187.6|189.8|187.6|187.59|185.39|0
1641574490000|2022-01-07 16:54:50|189.57|187.37|189.92|187.72|189.92|187.72|189.57|187.37|0
1641574500000|2022-01-07 16:55:00|190.04|187.84|190.04|187.84|190.04|187.84|189.92|187.72|0
1641574510000|2022-01-07 16:55:10|189.68|187.48|189.62|187.42|189.8|187.6|189.62|187.42|0
1641574520000|2022-01-07 16:55:20|189.57|187.37|189.57|187.37|189.57|187.37|189.45|187.25|0
1641574530000|2022-01-07 16:55:30|189.68|187.48|189.92|187.72|190.04|187.84|189.68|187.48|0
1641574540000|2022-01-07 16:55:40|190.04|187.84|190.28|188.08|190.28|188.08|190.04|187.84|0
1641574550000|2022-01-07 16:55:50|190.04|187.84|190.16|187.96|190.16|187.96|190.04|187.84|0
1641574560000|2022-01-07 16:56:00|189.92|187.72|189.92|187.72|190.16|187.96|189.92|187.72|0
1641574570000|2022-01-07 16:56:10|189.8|187.6|189.33|187.13|189.8|187.6|189.33|187.13|0
1641574580000|2022-01-07 16:56:20|189.57|187.37|189.57|187.37|189.57|187.37|189.33|187.13|0
1641574590000|2022-01-07 16:56:30|189.68|187.48|189.45|187.25|189.8|187.6|189.45|187.25|0
1641574600000|2022-01-07 16:56:40|189.57|187.37|189.57|187.37|189.57|187.37|189.45|187.25|0
1641574610000|2022-01-07 16:56:50|189.5|187.3|189.45|187.25|189.5|187.3|189.45|187.25|0
1641574620000|2022-01-07 16:57:00|189.33|187.13|189.33|187.13|189.56|187.36|189.33|187.13|0
1641574630000|2022-01-07 16:57:10|189.09|186.89|189.21|187.01|189.21|187.01|189.09|186.89|0
1641574640000|2022-01-07 16:57:20|189.09|186.89|189.33|187.13|189.33|187.13|189.09|186.89|0
1641574650000|2022-01-07 16:57:30|189.21|187.01|188.97|186.77|189.21|187.01|188.86|186.66|0
1641574660000|2022-01-07 16:57:40|188.86|186.66|189.09|186.89|189.09|186.89|188.86|186.66|0
1641574670000|2022-01-07 16:57:50|189.21|187.01|189.09|186.89|189.21|187.01|189.09|186.89|0
1641574680000|2022-01-07 16:58:00|188.97|186.77|188.86|186.66|188.97|186.77|188.86|186.66|0
1641574690000|2022-01-07 16:58:10|189.09|186.89|189.09|186.89|189.09|186.89|188.97|186.77|0
1641574700000|2022-01-07 16:58:20|188.86|186.66|188.5|186.3|188.86|186.66|188.5|186.3|0
1641574710000|2022-01-07 16:58:30|188.62|186.42|188.5|186.3|188.62|186.42|188.5|186.3|0
1641574720000|2022-01-07 16:58:40|188.15|185.95|188.5|186.3|188.5|186.3|188.15|185.95|0
1641574730000|2022-01-07 16:58:50|188.38|186.18|188.15|185.95|188.5|186.3|188.15|185.95|0
1641574740000|2022-01-07 16:59:00|188.38|186.18|188.5|186.3|188.5|186.3|188.38|186.18|0
1641574750000|2022-01-07 16:59:10|188.62|186.42|188.5|186.3|188.62|186.42|188.5|186.3|0
1641574760000|2022-01-07 16:59:20|188.62|186.42|188.38|186.18|188.62|186.42|188.38|186.18|0
1641574770000|2022-01-07 16:59:30|188.5|186.3|188.62|186.42|188.62|186.42|188.5|186.3|0
1641574780000|2022-01-07 16:59:40|188.5|186.3|188.38|186.18|188.5|186.3|188.38|186.18|0
1641574790000|2022-01-07 16:59:50|188.27|186.07|188.27|186.07|188.27|186.07|188.15|185.95|0
1641574800000|2022-01-07 17:00:00|188.5|186.3|188.74|186.54|188.74|186.54|188.5|186.3|0
1641574810000|2022-01-07 17:00:10|188.27|186.07|188.38|186.18|188.38|186.18|188.15|185.95|0
1641574820000|2022-01-07 17:00:20|188.5|186.3|188.62|186.42|188.62|186.42|188.5|186.3|0
1641574830000|2022-01-07 17:00:30|188.85|186.65|188.74|186.54|188.85|186.65|188.74|186.54|0
1641574840000|2022-01-07 17:00:40|188.62|186.42|188.62|186.42|188.62|186.42|188.5|186.3|0
1641574850000|2022-01-07 17:00:50|188.5|186.3|188.38|186.18|188.5|186.3|188.38|186.18|0
1641574860000|2022-01-07 17:01:00|188.5|186.3|188.62|186.42|188.74|186.54|188.5|186.3|0
1641574870000|2022-01-07 17:01:10|188.74|186.54|188.74|186.54|188.74|186.54|188.74|186.54|0
1641574880000|2022-01-07 17:01:20|188.62|186.42|188.62|186.42|188.62|186.42|188.5|186.3|0
1641574890000|2022-01-07 17:01:30|188.5|186.3|188.38|186.18|188.5|186.3|188.27|186.07|0
1641574900000|2022-01-07 17:01:40|188.5|186.3|188.62|186.42|188.62|186.42|188.5|186.3|0
1641574910000|2022-01-07 17:01:50|188.5|186.3|188.38|186.18|188.5|186.3|188.38|186.18|0
1641574920000|2022-01-07 17:02:00|188.5|186.3|188.15|185.95|188.5|186.3|188.15|185.95|0
1641574930000|2022-01-07 17:02:10|188.03|185.83|187.79|185.59|188.03|185.83|187.79|185.59|0
1641574940000|2022-01-07 17:02:20|187.68|185.48|187.91|185.71|187.91|185.71|187.68|185.48|0
1641574950000|2022-01-07 17:02:30|188.03|185.83|187.79|185.59|188.03|185.83|187.79|185.59|0
1641574960000|2022-01-07 17:02:40|187.68|185.48|187.68|185.48|187.68|185.48|187.56|185.36|0
1641574970000|2022-01-07 17:02:50|187.56|185.36|187.21|185.01|187.56|185.36|187.09|184.89|0
1641574980000|2022-01-07 17:03:00|187.32|185.12|187.21|185.01|187.32|185.12|187.21|185.01|0
1641574990000|2022-01-07 17:03:10|186.97|184.77|186.74|184.54|186.97|184.77|186.74|184.54|0
1641575000000|2022-01-07 17:03:20|186.86|184.66|186.74|184.54|186.86|184.66|186.62|184.42|0
1641575010000|2022-01-07 17:03:30|186.86|184.66|186.74|184.54|186.86|184.66|186.74|184.54|0
1641575030000|2022-01-07 17:03:50|186.85|184.65|187.09|184.89|187.09|184.89|186.85|184.65|0
1641575040000|2022-01-07 17:04:00|187.32|185.12|186.74|184.54|187.32|185.12|186.74|184.54|0
1641575050000|2022-01-07 17:04:10|186.97|184.77|186.85|184.65|186.97|184.77|186.79|184.59|0
1641575060000|2022-01-07 17:04:20|186.74|184.54|186.5|184.3|186.85|184.65|186.39|184.19|0
1641575070000|2022-01-07 17:04:30|186.62|184.42|186.62|184.42|186.74|184.54|186.62|184.42|0
1641575080000|2022-01-07 17:04:40|186.5|184.3|186.39|184.19|186.5|184.3|186.39|184.19|0
1641575090000|2022-01-07 17:04:50|186.5|184.3|186.5|184.3|186.5|184.3|186.5|184.3|0
1641575100000|2022-01-07 17:05:00|186.62|184.42|186.74|184.54|186.74|184.54|186.62|184.42|0
1641575110000|2022-01-07 17:05:10|186.62|184.42|186.5|184.3|186.62|184.42|186.5|184.3|0
1641575120000|2022-01-07 17:05:20|186.62|184.42|186.62|184.42|186.62|184.42|186.62|184.42|0
1641575130000|2022-01-07 17:05:30|186.5|184.3|186.5|184.3|186.74|184.54|186.5|184.3|0
1641575140000|2022-01-07 17:05:40|186.39|184.19|186.27|184.07|186.39|184.19|186.27|184.07|0
1641575150000|2022-01-07 17:05:50|186.15|183.95|186.27|184.07|186.27|184.07|186.15|183.95|0
1641575160000|2022-01-07 17:06:00|186.5|184.3|186.5|184.3|186.5|184.3|186.5|184.3|0
1641575170000|2022-01-07 17:06:10|186.62|184.42|186.27|184.07|186.62|184.42|186.27|184.07|0
1641575180000|2022-01-07 17:06:20|186.39|184.19|186.39|184.19|186.39|184.19|186.39|184.19|0
1641575190000|2022-01-07 17:06:30|186.44|184.24|186.27|184.07|186.44|184.24|186.27|184.07|0
1641575200000|2022-01-07 17:06:40|186.21|184.01|186.15|183.95|186.21|184.01|186.15|183.95|0
1641575210000|2022-01-07 17:06:50|185.92|183.72|185.8|183.6|185.92|183.72|185.8|183.6|0
1641575220000|2022-01-07 17:07:00|186.15|183.95|186.74|184.54|186.74|184.54|186.15|183.95|0
1641575230000|2022-01-07 17:07:10|186.85|184.65|186.74|184.54|186.85|184.65|186.62|184.42|0
1641575240000|2022-01-07 17:07:20|187.09|184.89|187.2|185|187.32|185.12|187.09|184.89|0
1641575250000|2022-01-07 17:07:30|187.09|184.89|186.85|184.65|187.2|185|186.85|184.65|0
1641575260000|2022-01-07 17:07:40|186.97|184.77|187.03|184.83|187.09|184.89|186.97|184.77|0
1641575270000|2022-01-07 17:07:50|187.09|184.89|187.09|184.89|187.32|185.12|187.09|184.89|0
1641575280000|2022-01-07 17:08:00|187.2|185|187.2|185|187.2|185|187.09|184.89|0
1641575290000|2022-01-07 17:08:10|187.32|185.12|187.67|185.47|187.67|185.47|187.32|185.12|0
1641575300000|2022-01-07 17:08:20|187.79|185.59|187.44|185.24|187.79|185.59|187.44|185.24|0
1641575310000|2022-01-07 17:08:30|187.56|185.36|187.67|185.47|187.67|185.47|187.44|185.24|0
1641575320000|2022-01-07 17:08:40|187.79|185.59|187.79|185.59|187.91|185.71|187.79|185.59|0
1641575330000|2022-01-07 17:08:50|187.67|185.47|187.79|185.59|187.79|185.59|187.67|185.47|0
1641575340000|2022-01-07 17:09:00|187.67|185.47|187.44|185.24|187.67|185.47|187.44|185.24|0
1641575350000|2022-01-07 17:09:10|187.32|185.12|187.2|185|187.32|185.12|187.2|185|0
1641575360000|2022-01-07 17:09:20|187.09|184.89|186.97|184.77|187.09|184.89|186.97|184.77|0
1641575370000|2022-01-07 17:09:30|187.09|184.89|186.85|184.65|187.09|184.89|186.85|184.65|0
1641575380000|2022-01-07 17:09:40|186.73|184.53|186.85|184.65|186.85|184.65|186.73|184.53|0
1641575390000|2022-01-07 17:09:50|186.97|184.77|186.97|184.77|187.09|184.89|186.97|184.77|0
1641575400000|2022-01-07 17:10:00|187.32|185.12|187.67|185.47|187.67|185.47|187.32|185.12|0
1641575410000|2022-01-07 17:10:10|187.79|185.59|188.03|185.83|188.03|185.83|187.79|185.59|0
1641575420000|2022-01-07 17:10:20|188.26|186.06|188.5|186.3|188.5|186.3|188.26|186.06|0
1641575430000|2022-01-07 17:10:30|188.61|186.41|188.61|186.41|188.61|186.41|188.61|186.41|0
1641575440000|2022-01-07 17:10:40|188.5|186.3|188.03|185.83|188.55|186.35|188.03|185.83|0
1641575450000|2022-01-07 17:10:50|187.79|185.59|188.38|186.18|188.38|186.18|187.79|185.59|0
1641575460000|2022-01-07 17:11:00|188.26|186.06|188.14|185.94|188.26|186.06|188.14|185.94|0
1641575470000|2022-01-07 17:11:10|188.03|185.83|188.14|185.94|188.14|185.94|187.91|185.71|0
1641575480000|2022-01-07 17:11:20|188.03|185.83|187.91|185.71|188.03|185.83|187.91|185.71|0
1641575490000|2022-01-07 17:11:30|187.79|185.59|188.03|185.83|188.03|185.83|187.79|185.59|0
1641575500000|2022-01-07 17:11:40|188.08|185.88|188.03|185.83|188.08|185.88|188.03|185.83|0
1641575510000|2022-01-07 17:11:50|187.79|185.59|187.79|185.59|187.79|185.59|187.79|185.59|0
1641575520000|2022-01-07 17:12:00|187.91|185.71|188.02|185.82|188.02|185.82|187.91|185.71|0
1641575530000|2022-01-07 17:12:10|188.14|185.94|187.55|185.35|188.14|185.94|187.55|185.35|0
1641575540000|2022-01-07 17:12:20|187.67|185.47|187.2|185|187.67|185.47|187.2|185|0
1641575550000|2022-01-07 17:12:30|187.32|185.12|187.44|185.24|187.44|185.24|187.32|185.12|0
1641575560000|2022-01-07 17:12:40|187.32|185.12|187.2|185|187.32|185.12|187.2|185|0
1641575570000|2022-01-07 17:12:50|187.32|185.12|187.82|185.62|187.82|185.62|187.2|185|0
1641575580000|2022-01-07 17:13:00|187.94|185.74|187.47|185.27|187.94|185.74|187.47|185.27|0
1641575590000|2022-01-07 17:13:10|187.7|185.5|187.82|185.62|187.94|185.74|187.58|185.38|0
1641575600000|2022-01-07 17:13:20|188.05|185.85|187.94|185.74|188.05|185.85|187.94|185.74|0
1641575610000|2022-01-07 17:13:30|188.05|185.85|188.17|185.97|188.17|185.97|188.05|185.85|0
1641575620000|2022-01-07 17:13:40|188.05|185.85|188.29|186.09|188.29|186.09|188.05|185.85|0
1641575630000|2022-01-07 17:13:50|188.41|186.21|188.17|185.97|188.41|186.21|188.17|185.97|0
1641575640000|2022-01-07 17:14:00|188.41|186.21|188.41|186.21|188.41|186.21|188.41|186.21|0
1641575650000|2022-01-07 17:14:10|188.76|186.56|188.64|186.44|188.76|186.56|188.64|186.44|0
1641575660000|2022-01-07 17:14:20|188.76|186.56|188.52|186.32|188.76|186.56|188.52|186.32|0
1641575670000|2022-01-07 17:14:30|188.17|185.97|188.29|186.09|188.41|186.21|188.17|185.97|0
1641575680000|2022-01-07 17:14:40|188.52|186.32|188.64|186.44|188.64|186.44|188.52|186.32|0
1641575690000|2022-01-07 17:14:50|188.76|186.56|188.88|186.68|188.99|186.79|188.76|186.56|0
1641575700000|2022-01-07 17:15:00|188.52|186.32|188.99|186.79|188.99|186.79|188.52|186.32|0
1641575710000|2022-01-07 17:15:10|188.88|186.68|189.11|186.91|189.23|187.03|188.88|186.68|0
1641575720000|2022-01-07 17:15:20|189.23|187.03|189.35|187.15|189.35|187.15|189.23|187.03|0
1641575730000|2022-01-07 17:15:30|189.23|187.03|189.47|187.27|189.47|187.27|189.23|187.03|0
1641575740000|2022-01-07 17:15:40|189.23|187.03|189.35|187.15|189.35|187.15|189.23|187.03|0
1641575750000|2022-01-07 17:15:50|189.23|187.03|189.23|187.03|189.23|187.03|189.11|186.91|0
1641575760000|2022-01-07 17:16:00|189.17|186.97|189.11|186.91|189.17|186.97|188.99|186.79|0
1641575770000|2022-01-07 17:16:10|188.99|186.79|188.99|186.79|189.11|186.91|188.99|186.79|0
1641575780000|2022-01-07 17:16:20|188.88|186.68|188.64|186.44|188.88|186.68|188.41|186.21|0
1641575790000|2022-01-07 17:16:30|188.52|186.32|188.64|186.44|188.76|186.56|188.52|186.32|0
1641575800000|2022-01-07 17:16:40|188.52|186.32|188.17|185.97|188.52|186.32|188.17|185.97|0
1641575810000|2022-01-07 17:16:50|188.29|186.09|188.4|186.2|188.4|186.2|188.29|186.09|0
1641575820000|2022-01-07 17:17:00|188.29|186.09|187.93|185.73|188.29|186.09|187.93|185.73|0
1641575830000|2022-01-07 17:17:10|188.05|185.85|188.29|186.09|188.29|186.09|188.05|185.85|0
1641575840000|2022-01-07 17:17:20|188.17|185.97|188.52|186.32|188.52|186.32|188.17|185.97|0
1641575850000|2022-01-07 17:17:30|188.4|186.2|188.05|185.85|188.4|186.2|187.93|185.73|0
1641575860000|2022-01-07 17:17:40|188.29|186.09|188.29|186.09|188.29|186.09|188.17|185.97|0
1641575870000|2022-01-07 17:17:50|188.17|185.97|188.17|185.97|188.17|185.97|188.05|185.85|0
1641575880000|2022-01-07 17:18:00|188.05|185.85|188.05|185.85|188.05|185.85|187.93|185.73|0
1641575890000|2022-01-07 17:18:10|187.82|185.62|188.05|185.85|188.05|185.85|187.82|185.62|0
1641575900000|2022-01-07 17:18:20|187.93|185.73|187.7|185.5|187.93|185.73|187.7|185.5|0
1641575910000|2022-01-07 17:18:30|187.82|185.62|187.58|185.38|187.82|185.62|187.58|185.38|0
1641575920000|2022-01-07 17:18:40|187.46|185.26|187.46|185.26|187.58|185.38|187.46|185.26|0
1641575930000|2022-01-07 17:18:50|187.58|185.38|187.58|185.38|187.64|185.44|187.58|185.38|0
1641575940000|2022-01-07 17:19:00|187.7|185.5|187.7|185.5|187.93|185.73|187.7|185.5|0
1641575950000|2022-01-07 17:19:10|187.58|185.38|187.23|185.03|187.58|185.38|187.23|185.03|0
1641575960000|2022-01-07 17:19:20|187|184.8|187.11|184.91|187.11|184.91|187|184.8|0
1641575970000|2022-01-07 17:19:30|187.23|185.03|187.23|185.03|187.23|185.03|187.11|184.91|0
1641575980000|2022-01-07 17:19:40|187.11|184.91|187|184.8|187.11|184.91|187|184.8|0
1641575990000|2022-01-07 17:19:50|186.88|184.68|186.64|184.44|187|184.8|186.64|184.44|0
1641576000000|2022-01-07 17:20:00|186.88|184.68|186.29|184.09|186.88|184.68|186.29|184.09|0
1641576010000|2022-01-07 17:20:10|186.06|183.86|186.29|184.09|186.29|184.09|186.06|183.86|0
1641576020000|2022-01-07 17:20:20|186.41|184.21|186.18|183.98|186.53|184.33|186.18|183.98|0
1641576030000|2022-01-07 17:20:30|186.29|184.09|186.29|184.09|186.29|184.09|186.18|183.98|0
1641576040000|2022-01-07 17:20:40|186.18|183.98|185.83|183.63|186.29|184.09|185.83|183.63|0
1641576050000|2022-01-07 17:20:50|186.06|183.86|185.94|183.74|186.06|183.86|185.94|183.74|0
1641576060000|2022-01-07 17:21:00|185.71|183.51|185.71|183.51|185.71|183.51|185.71|183.51|0
1641576070000|2022-01-07 17:21:10|185.59|183.39|185.59|183.39|185.83|183.63|185.59|183.39|0
1641576080000|2022-01-07 17:21:20|185.65|183.45|186.18|183.98|186.18|183.98|185.65|183.45|0
1641576090000|2022-01-07 17:21:30|186.06|183.86|186.18|183.98|186.18|183.98|186.06|183.86|0
1641576100000|2022-01-07 17:21:40|186.06|183.86|186.06|183.86|186.06|183.86|186.06|183.86|0
1641576110000|2022-01-07 17:21:50|185.94|183.74|186.06|183.86|186.06|183.86|185.94|183.74|0
1641576120000|2022-01-07 17:22:00|186.41|184.21|185.94|183.74|186.41|184.21|185.71|183.51|0
1641576130000|2022-01-07 17:22:10|185.83|183.63|186.06|183.86|186.06|183.86|185.83|183.63|0
1641576140000|2022-01-07 17:22:20|186.18|183.98|185.94|183.74|186.18|183.98|185.94|183.74|0
1641576150000|2022-01-07 17:22:30|185.83|183.63|185.83|183.63|185.83|183.63|185.59|183.39|0
1641576160000|2022-01-07 17:22:40|185.94|183.74|185.94|183.74|185.94|183.74|185.94|183.74|0
1641576170000|2022-01-07 17:22:50|186.06|183.86|186.06|183.86|186.06|183.86|185.94|183.74|0
1641576190000|2022-01-07 17:23:10|186.18|183.98|185.83|183.63|186.18|183.98|185.71|183.51|0
1641576200000|2022-01-07 17:23:20|185.71|183.51|185.48|183.28|185.71|183.51|185.48|183.28|0
1641576210000|2022-01-07 17:23:30|185.36|183.16|185.48|183.28|185.59|183.39|185.36|183.16|0
1641576220000|2022-01-07 17:23:40|185.59|183.39|185.59|183.39|185.59|183.39|185.59|183.39|0
1641576230000|2022-01-07 17:23:50|185.48|183.28|185.36|183.16|185.48|183.28|185.36|183.16|0
1641576240000|2022-01-07 17:24:00|185.48|183.28|185.65|183.45|185.71|183.51|185.48|183.28|0
1641576250000|2022-01-07 17:24:10|185.71|183.51|185.48|183.28|185.71|183.51|185.48|183.28|0
1641576260000|2022-01-07 17:24:20|185.59|183.39|185.59|183.39|185.59|183.39|185.48|183.28|0
1641576270000|2022-01-07 17:24:30|185.48|183.28|185.59|183.39|185.71|183.51|185.48|183.28|0
1641576280000|2022-01-07 17:24:40|185.83|183.63|185.94|183.74|185.94|183.74|185.83|183.63|0
1641576290000|2022-01-07 17:24:50|185.82|183.62|185.71|183.51|185.82|183.62|185.71|183.51|0
1641576300000|2022-01-07 17:25:00|185.59|183.39|185.36|183.16|185.59|183.39|185.36|183.16|0
1641576310000|2022-01-07 17:25:10|185.48|183.28|185.71|183.51|185.71|183.51|185.48|183.28|0
1641576320000|2022-01-07 17:25:20|185.94|183.74|186.06|183.86|186.06|183.86|185.82|183.62|0
1641576330000|2022-01-07 17:25:30|185.94|183.74|185.82|183.62|185.94|183.74|185.82|183.62|0
1641576340000|2022-01-07 17:25:40|185.88|183.68|185.71|183.51|185.88|183.68|185.71|183.51|0
1641576350000|2022-01-07 17:25:50|185.82|183.62|185.82|183.62|185.94|183.74|185.82|183.62|0
1641576360000|2022-01-07 17:26:00|185.47|183.27|185.47|183.27|185.47|183.27|185.47|183.27|0
1641576370000|2022-01-07 17:26:10|185.59|183.39|185.36|183.16|185.59|183.39|185.36|183.16|0
1641576380000|2022-01-07 17:26:20|185.47|183.27|185.59|183.39|185.59|183.39|185.47|183.27|0
1641576390000|2022-01-07 17:26:30|185.47|183.27|185.47|183.27|185.47|183.27|185.47|183.27|0
1641576400000|2022-01-07 17:26:40|185.36|183.16|185.13|182.93|185.36|183.16|185.13|182.93|0
1641576410000|2022-01-07 17:26:50|184.89|182.69|185.01|182.81|185.13|182.93|184.89|182.69|0
1641576420000|2022-01-07 17:27:00|185.24|183.04|185.47|183.27|185.47|183.27|185.24|183.04|0
1641576430000|2022-01-07 17:27:10|185.59|183.39|185.47|183.27|185.59|183.39|185.47|183.27|0
1641576440000|2022-01-07 17:27:20|185.24|183.04|185.36|183.16|185.36|183.16|185.24|183.04|0
1641576450000|2022-01-07 17:27:30|185.47|183.27|185.59|183.39|185.59|183.39|185.47|183.27|0
1641576460000|2022-01-07 17:27:40|185.71|183.51|185.82|183.62|185.82|183.62|185.71|183.51|0
1641576470000|2022-01-07 17:27:50|185.71|183.51|185.47|183.27|185.71|183.51|185.47|183.27|0
1641576480000|2022-01-07 17:28:00|185.36|183.16|185.59|183.39|185.71|183.51|185.36|183.16|0
1641576490000|2022-01-07 17:28:10|185.36|183.16|185.24|183.04|185.36|183.16|185.24|183.04|0
1641576500000|2022-01-07 17:28:20|185.36|183.16|185.71|183.51|185.71|183.51|185.36|183.16|0
1641576510000|2022-01-07 17:28:30|185.82|183.62|185.82|183.62|185.82|183.62|185.71|183.51|0
1641576520000|2022-01-07 17:28:40|185.71|183.51|186.06|183.86|186.06|183.86|185.71|183.51|0
1641576530000|2022-01-07 17:28:50|186.17|183.97|186.17|183.97|186.17|183.97|186.17|183.97|0
1641576540000|2022-01-07 17:29:00|186.06|183.86|186.41|184.21|186.41|184.21|186.06|183.86|0
1641576550000|2022-01-07 17:29:10|186.29|184.09|186.64|184.44|186.64|184.44|186.29|184.09|0
1641576570000|2022-01-07 17:29:30|186.17|183.97|186.29|184.09|186.29|184.09|186.17|183.97|0
1641576580000|2022-01-07 17:29:40|186.17|183.97|186.29|184.09|186.29|184.09|186.17|183.97|0
1641576590000|2022-01-07 17:29:50|186.17|183.97|186.17|183.97|186.29|184.09|186.17|183.97|0
1641576600000|2022-01-07 17:30:00|186.29|184.09|186.29|184.09|186.29|184.09|186.17|183.97|0
1641576610000|2022-01-07 17:30:10|185.94|183.74|185.59|183.39|185.94|183.74|185.47|183.27|0
1641576620000|2022-01-07 17:30:20|185.47|183.27|185.59|183.39|185.59|183.39|185.36|183.16|0
1641576630000|2022-01-07 17:30:30|185.36|183.16|185.36|183.16|185.47|183.27|185.36|183.16|0
1641576640000|2022-01-07 17:30:40|185.47|183.27|185.71|183.51|185.71|183.51|185.47|183.27|0
1641576650000|2022-01-07 17:30:50|185.82|183.62|185.82|183.62|185.94|183.74|185.82|183.62|0
1641576660000|2022-01-07 17:31:00|185.94|183.74|185.94|183.74|185.94|183.74|185.94|183.74|0
1641576670000|2022-01-07 17:31:10|186.06|183.86|185.94|183.74|186.06|183.86|185.94|183.74|0
1641576680000|2022-01-07 17:31:20|185.82|183.62|185.47|183.27|185.82|183.62|185.47|183.27|0
1641576690000|2022-01-07 17:31:30|185.36|183.16|185.59|183.39|185.59|183.39|185.36|183.16|0
1641576700000|2022-01-07 17:31:40|185.47|183.27|185.59|183.39|185.71|183.51|185.47|183.27|0
1641576710000|2022-01-07 17:31:50|185.47|183.27|185.59|183.39|185.59|183.39|185.47|183.27|0
1641576720000|2022-01-07 17:32:00|185.82|183.62|185.12|182.92|185.82|183.62|185.12|182.92|0
1641576730000|2022-01-07 17:32:10|185.24|183.04|185.12|182.92|185.24|183.04|185.12|182.92|0
1641576740000|2022-01-07 17:32:20|185.01|182.81|185.36|183.16|185.36|183.16|185.01|182.81|0
1641576750000|2022-01-07 17:32:30|185.59|183.39|185.7|183.5|185.7|183.5|185.59|183.39|0
1641576760000|2022-01-07 17:32:40|185.47|183.27|185.12|182.92|185.47|183.27|185.12|182.92|0
1641576770000|2022-01-07 17:32:50|185.24|183.04|185.24|183.04|185.24|183.04|185.24|183.04|0
1641576780000|2022-01-07 17:33:00|185.01|182.81|185.24|183.04|185.24|183.04|185.01|182.81|0
1641576790000|2022-01-07 17:33:10|185.12|182.92|184.89|182.69|185.12|182.92|184.89|182.69|0
1641576800000|2022-01-07 17:33:20|185.01|182.81|185.24|183.04|185.24|183.04|185.01|182.81|0
1641576810000|2022-01-07 17:33:30|185.35|183.15|185.59|183.39|185.59|183.39|185.24|183.04|0
1641576820000|2022-01-07 17:33:40|185.7|183.5|185.7|183.5|185.7|183.5|185.59|183.39|0
1641576830000|2022-01-07 17:33:50|185.59|183.39|185.82|183.62|185.82|183.62|185.59|183.39|0
1641576840000|2022-01-07 17:34:00|185.7|183.5|185.59|183.39|185.82|183.62|185.59|183.39|0
1641576850000|2022-01-07 17:34:10|185.35|183.15|185.35|183.15|185.35|183.15|185.35|183.15|0
1641576860000|2022-01-07 17:34:20|185.24|183.04|185.24|183.04|185.24|183.04|185.12|182.92|0
1641576870000|2022-01-07 17:34:30|185.35|183.15|185.35|183.15|185.35|183.15|185.35|183.15|0
1641576880000|2022-01-07 17:34:40|185.29|183.09|185.24|183.04|185.29|183.09|185.24|183.04|0
1641576890000|2022-01-07 17:34:50|185.47|183.27|185.47|183.27|185.47|183.27|185.35|183.15|0
1641576900000|2022-01-07 17:35:00|185.7|183.5|185.59|183.39|185.7|183.5|185.59|183.39|0
1641576910000|2022-01-07 17:35:10|185.24|183.04|185.41|183.21|185.41|183.21|185.24|183.04|0
1641576920000|2022-01-07 17:35:20|185.59|183.39|185.47|183.27|185.59|183.39|185.47|183.27|0
1641576930000|2022-01-07 17:35:30|185.35|183.15|185.24|183.04|185.35|183.15|185.24|183.04|0
1641576940000|2022-01-07 17:35:40|185.35|183.15|185.12|182.92|185.35|183.15|185.12|182.92|0
1641576950000|2022-01-07 17:35:50|185.24|183.04|185.35|183.15|185.35|183.15|185.24|183.04|0
1641576960000|2022-01-07 17:36:00|185.24|183.04|185.35|183.15|185.35|183.15|185.24|183.04|0
1641576970000|2022-01-07 17:36:10|185.47|183.27|185.47|183.27|185.47|183.27|185.35|183.15|0
1641576980000|2022-01-07 17:36:20|185.35|183.15|185.12|182.92|185.35|183.15|185.12|182.92|0
1641576990000|2022-01-07 17:36:30|185.24|183.04|185.35|183.15|185.35|183.15|185.24|183.04|0
1641577000000|2022-01-07 17:36:40|185.24|183.04|184.89|182.69|185.24|183.04|184.89|182.69|0
1641577010000|2022-01-07 17:36:50|184.66|182.46|184.66|182.46|184.66|182.46|184.66|182.46|0
1641577020000|2022-01-07 17:37:00|184.77|182.57|184.54|182.34|184.89|182.69|184.54|182.34|0
1641577030000|2022-01-07 17:37:10|184.42|182.22|184.31|182.11|184.42|182.22|184.31|182.11|0
1641577040000|2022-01-07 17:37:20|184.19|181.99|184.42|182.22|184.42|182.22|184.19|181.99|0
1641577050000|2022-01-07 17:37:30|184.31|182.11|183.73|181.53|184.31|182.11|183.73|181.53|0
1641577060000|2022-01-07 17:37:40|183.84|181.64|183.84|181.64|183.84|181.64|183.61|181.41|0
1641577070000|2022-01-07 17:37:50|183.96|181.76|184.07|181.87|184.07|181.87|183.96|181.76|0
1641577080000|2022-01-07 17:38:00|183.96|181.76|183.84|181.64|183.96|181.76|183.84|181.64|0
1641577090000|2022-01-07 17:38:10|184.07|181.87|184.31|182.11|184.31|182.11|184.07|181.87|0
1641577100000|2022-01-07 17:38:20|184.54|182.34|184.54|182.34|184.54|182.34|184.54|182.34|0
1641577110000|2022-01-07 17:38:30|184.77|182.57|184.89|182.69|184.89|182.69|184.77|182.57|0
1641577120000|2022-01-07 17:38:40|185|182.8|184.89|182.69|185.12|182.92|184.89|182.69|0
1641577130000|2022-01-07 17:38:50|184.77|182.57|184.65|182.45|184.77|182.57|184.65|182.45|0
1641577140000|2022-01-07 17:39:00|184.77|182.57|184.54|182.34|184.77|182.57|184.54|182.34|0
1641577150000|2022-01-07 17:39:10|184.65|182.45|184.54|182.34|184.65|182.45|184.54|182.34|0
1641577160000|2022-01-07 17:39:20|184.42|182.22|184.31|182.11|184.42|182.22|184.31|182.11|0
1641577170000|2022-01-07 17:39:30|184.42|182.22|184.42|182.22|184.54|182.34|184.42|182.22|0
1641577180000|2022-01-07 17:39:40|184.54|182.34|184.77|182.57|184.77|182.57|184.54|182.34|0
1641577190000|2022-01-07 17:39:50|184.89|182.69|184.77|182.57|184.89|182.69|184.77|182.57|0
1641577200000|2022-01-07 17:40:00|184.89|182.69|184.54|182.34|184.89|182.69|184.54|182.34|0
1641577210000|2022-01-07 17:40:10|184.65|182.45|185.47|183.27|185.47|183.27|184.65|182.45|0
1641577220000|2022-01-07 17:40:20|185.7|183.5|185.47|183.27|185.7|183.5|185.47|183.27|0
1641577230000|2022-01-07 17:40:30|185.35|183.15|185|182.8|185.35|183.15|185|182.8|0
1641577240000|2022-01-07 17:40:40|185.12|182.92|185.12|182.92|185.35|183.15|185.12|182.92|0
1641577250000|2022-01-07 17:40:50|185.23|183.03|185.47|183.27|185.47|183.27|185.23|183.03|0
1641577260000|2022-01-07 17:41:00|185.58|183.38|185.58|183.38|185.7|183.5|185.58|183.38|0
1641577270000|2022-01-07 17:41:10|185.35|183.15|185.58|183.38|185.58|183.38|185.35|183.15|0
1641577280000|2022-01-07 17:41:20|185.7|183.5|185.82|183.62|185.82|183.62|185.7|183.5|0
1641577290000|2022-01-07 17:41:30|185.47|183.27|185.7|183.5|185.7|183.5|185.35|183.15|0
1641577300000|2022-01-07 17:41:40|185.47|183.27|185.7|183.5|185.7|183.5|185.47|183.27|0
1641577310000|2022-01-07 17:41:50|185.93|183.73|185.93|183.73|186.05|183.85|185.93|183.73|0
1641577320000|2022-01-07 17:42:00|185.82|183.62|185.58|183.38|185.82|183.62|185.58|183.38|0
1641577330000|2022-01-07 17:42:10|185.47|183.27|185.47|183.27|185.47|183.27|185.47|183.27|0
1641577340000|2022-01-07 17:42:20|185.23|183.03|185.23|183.03|185.23|183.03|185.23|183.03|0
1641577350000|2022-01-07 17:42:30|185.47|183.27|185.47|183.27|185.47|183.27|185.23|183.03|0
1641577360000|2022-01-07 17:42:40|185.58|183.38|185.82|183.62|185.82|183.62|185.58|183.38|0
1641577370000|2022-01-07 17:42:50|185.7|183.5|185.7|183.5|185.7|183.5|185.7|183.5|0
1641577380000|2022-01-07 17:43:00|185.93|183.73|185.93|183.73|185.99|183.79|185.93|183.73|0
1641577390000|2022-01-07 17:43:10|185.82|183.62|185.82|183.62|186.05|183.85|185.82|183.62|0
1641577400000|2022-01-07 17:43:20|185.7|183.5|185.58|183.38|185.7|183.5|185.58|183.38|0
1641577410000|2022-01-07 17:43:30|185.47|183.27|185.23|183.03|185.47|183.27|185.23|183.03|0
1641577420000|2022-01-07 17:43:40|185.35|183.15|185.35|183.15|185.47|183.27|185.35|183.15|0
1641577430000|2022-01-07 17:43:50|185.23|183.03|185.7|183.5|185.7|183.5|185.23|183.03|0
1641577440000|2022-01-07 17:44:00|185.58|183.38|185.7|183.5|185.82|183.62|185.58|183.38|0
1641577450000|2022-01-07 17:44:10|185.58|183.38|185.47|183.27|185.58|183.38|185.47|183.27|0
1641577460000|2022-01-07 17:44:20|185.58|183.38|185.35|183.15|185.7|183.5|185.35|183.15|0
1641577470000|2022-01-07 17:44:30|185.23|183.03|185.35|183.15|185.47|183.27|185.23|183.03|0
1641577480000|2022-01-07 17:44:40|185.12|182.92|185.23|183.03|185.23|183.03|185.12|182.92|0
1641577490000|2022-01-07 17:44:50|185.12|182.92|185.12|182.92|185.12|182.92|185.12|182.92|0
1641577500000|2022-01-07 17:45:00|184.88|182.68|184.42|182.22|184.88|182.68|184.42|182.22|0
1641577510000|2022-01-07 17:45:10|184.65|182.45|184.77|182.57|184.77|182.57|184.65|182.45|0
1641577520000|2022-01-07 17:45:20|185.12|182.92|185.35|183.15|185.35|183.15|185|182.8|0
1641577530000|2022-01-07 17:45:30|185.58|183.38|185.93|183.73|185.93|183.73|185.58|183.38|0
1641577540000|2022-01-07 17:45:40|185.82|183.62|185.93|183.73|185.93|183.73|185.82|183.62|0
1641577550000|2022-01-07 17:45:50|186.17|183.97|185.93|183.73|186.17|183.97|185.82|183.62|0
1641577560000|2022-01-07 17:46:00|186.05|183.85|186.28|184.08|186.28|184.08|186.05|183.85|0
1641577570000|2022-01-07 17:46:10|186.63|184.43|187.1|184.9|187.1|184.9|186.63|184.43|0
1641577580000|2022-01-07 17:46:20|187.22|185.02|187.1|184.9|187.22|185.02|187.1|184.9|0
1641577590000|2022-01-07 17:46:30|187.22|185.02|187.33|185.13|187.57|185.37|187.22|185.02|0
1641577600000|2022-01-07 17:46:40|187.45|185.25|187.74|185.54|187.74|185.54|187.45|185.25|0
1641577610000|2022-01-07 17:46:50|187.69|185.49|187.69|185.49|187.8|185.6|187.69|185.49|0
1641577620000|2022-01-07 17:47:00|187.57|185.37|187.45|185.25|187.57|185.37|187.45|185.25|0
1641577630000|2022-01-07 17:47:10|187.33|185.13|187.22|185.02|187.45|185.25|187.22|185.02|0
1641577640000|2022-01-07 17:47:20|187.1|184.9|186.87|184.67|187.1|184.9|186.87|184.67|0
1641577650000|2022-01-07 17:47:30|186.75|184.55|186.75|184.55|186.75|184.55|186.63|184.43|0
1641577660000|2022-01-07 17:47:40|186.87|184.67|186.75|184.55|186.87|184.67|186.75|184.55|0
1641577670000|2022-01-07 17:47:50|186.87|184.67|186.87|184.67|186.87|184.67|186.87|184.67|0
1641577680000|2022-01-07 17:48:00|186.75|184.55|186.51|184.31|186.75|184.55|186.51|184.31|0
1641577690000|2022-01-07 17:48:10|186.28|184.08|186.4|184.2|186.4|184.2|186.28|184.08|0
1641577700000|2022-01-07 17:48:20|186.28|184.08|186.28|184.08|186.4|184.2|186.28|184.08|0
1641577710000|2022-01-07 17:48:30|186.4|184.2|186.05|183.85|186.4|184.2|186.05|183.85|0
1641577720000|2022-01-07 17:48:40|186.16|183.96|186.16|183.96|186.16|183.96|186.16|183.96|0
1641577730000|2022-01-07 17:48:50|186.05|183.85|186.16|183.96|186.16|183.96|186.05|183.85|0
1641577740000|2022-01-07 17:49:00|186.28|184.08|186.4|184.2|186.4|184.2|186.28|184.08|0
1641577750000|2022-01-07 17:49:10|186.51|184.31|186.28|184.08|186.51|184.31|186.28|184.08|0
1641577760000|2022-01-07 17:49:20|186.05|183.85|185.7|183.5|186.05|183.85|185.7|183.5|0
1641577770000|2022-01-07 17:49:30|185.81|183.61|185.81|183.61|185.93|183.73|185.81|183.61|0
1641577780000|2022-01-07 17:49:40|185.46|183.26|185.7|183.5|185.7|183.5|185.46|183.26|0
1641577790000|2022-01-07 17:49:50|185.23|183.03|185.23|183.03|185.35|183.15|185.23|183.03|0
1641577800000|2022-01-07 17:50:00|185.35|183.15|185|182.8|185.35|183.15|185|182.8|0
1641577810000|2022-01-07 17:50:10|185.23|183.03|185.93|183.73|185.93|183.73|185.23|183.03|0
1641577820000|2022-01-07 17:50:20|185.81|183.61|185.93|183.73|186.16|183.96|185.81|183.61|0
1641577830000|2022-01-07 17:50:30|186.05|183.85|185.93|183.73|186.05|183.85|185.93|183.73|0
1641577840000|2022-01-07 17:50:40|185.81|183.61|185.93|183.73|186.05|183.85|185.81|183.61|0
1641577850000|2022-01-07 17:50:50|186.05|183.85|186.16|183.96|186.28|184.08|186.05|183.85|0
1641577860000|2022-01-07 17:51:00|186.05|183.85|186.16|183.96|186.16|183.96|185.93|183.73|0
1641577870000|2022-01-07 17:51:10|186.4|184.2|186.75|184.55|186.75|184.55|186.4|184.2|0
1641577880000|2022-01-07 17:51:20|186.86|184.66|186.75|184.55|186.86|184.66|186.75|184.55|0
1641577890000|2022-01-07 17:51:30|186.51|184.31|186.16|183.96|186.51|184.31|186.16|183.96|0
1641577900000|2022-01-07 17:51:40|186.28|184.08|186.16|183.96|186.28|184.08|186.16|183.96|0
1641577910000|2022-01-07 17:51:50|186.28|184.08|186.4|184.2|186.51|184.31|186.28|184.08|0
1641577920000|2022-01-07 17:52:00|186.28|184.08|186.51|184.31|186.51|184.31|186.28|184.08|0
1641577930000|2022-01-07 17:52:10|186.75|184.55|186.63|184.43|186.75|184.55|186.63|184.43|0
1641577940000|2022-01-07 17:52:20|186.4|184.2|186.4|184.2|186.4|184.2|186.4|184.2|0
1641577950000|2022-01-07 17:52:30|186.28|184.08|186.4|184.2|186.4|184.2|186.28|184.08|0
1641577960000|2022-01-07 17:52:40|186.51|184.31|186.28|184.08|186.51|184.31|186.28|184.08|0
1641577970000|2022-01-07 17:52:50|186.4|184.2|186.51|184.31|186.51|184.31|186.4|184.2|0
1641577980000|2022-01-07 17:53:00|186.4|184.2|186.63|184.43|186.63|184.43|186.4|184.2|0
1641577990000|2022-01-07 17:53:10|186.4|184.2|186.16|183.96|186.4|184.2|186.16|183.96|0
1641578000000|2022-01-07 17:53:20|186.04|183.84|186.16|183.96|186.28|184.08|186.04|183.84|0
1641578010000|2022-01-07 17:53:30|186.04|183.84|186.39|184.19|186.39|184.19|186.04|183.84|0
1641578020000|2022-01-07 17:53:40|186.28|184.08|186.39|184.19|186.39|184.19|186.28|184.08|0
1641578030000|2022-01-07 17:53:50|186.51|184.31|186.51|184.31|186.51|184.31|186.51|184.31|0
1641578040000|2022-01-07 17:54:00|186.39|184.19|186.51|184.31|186.63|184.43|186.39|184.19|0
1641578050000|2022-01-07 17:54:10|186.39|184.19|186.28|184.08|186.39|184.19|186.28|184.08|0
1641578060000|2022-01-07 17:54:20|186.22|184.02|186.16|183.96|186.22|184.02|186.16|183.96|0
1641578070000|2022-01-07 17:54:30|186.28|184.08|186.39|184.19|186.39|184.19|186.16|183.96|0
1641578080000|2022-01-07 17:54:40|186.45|184.25|186.39|184.19|186.51|184.31|186.39|184.19|0
1641578100000|2022-01-07 17:55:00|186.33|184.13|186.16|183.96|186.51|184.31|186.16|183.96|0
1641578110000|2022-01-07 17:55:10|186.04|183.84|186.16|183.96|186.28|184.08|186.04|183.84|0
1641578120000|2022-01-07 17:55:20|186.39|184.19|185.93|183.73|186.39|184.19|185.93|183.73|0
1641578130000|2022-01-07 17:55:30|186.04|183.84|186.04|183.84|186.16|183.96|186.04|183.84|0
1641578140000|2022-01-07 17:55:40|185.93|183.73|186.04|183.84|186.04|183.84|185.93|183.73|0
1641578150000|2022-01-07 17:55:50|185.93|183.73|185.81|183.61|185.93|183.73|185.81|183.61|0
1641578160000|2022-01-07 17:56:00|185.58|183.38|186.04|183.84|186.04|183.84|185.58|183.38|0
1641578170000|2022-01-07 17:56:10|186.28|184.08|186.51|184.31|186.57|184.37|186.28|184.08|0
1641578180000|2022-01-07 17:56:20|186.39|184.19|186.63|184.43|186.63|184.43|186.39|184.19|0
1641578190000|2022-01-07 17:56:30|186.51|184.31|186.28|184.08|186.51|184.31|186.28|184.08|0
1641578200000|2022-01-07 17:56:40|186.39|184.19|186.51|184.31|186.51|184.31|186.39|184.19|0
1641578210000|2022-01-07 17:56:50|186.74|184.54|186.51|184.31|186.74|184.54|186.51|184.31|0
1641578220000|2022-01-07 17:57:00|186.63|184.43|186.86|184.66|186.86|184.66|186.51|184.31|0
1641578230000|2022-01-07 17:57:10|186.63|184.43|186.51|184.31|186.63|184.43|186.51|184.31|0
1641578240000|2022-01-07 17:57:20|186.63|184.43|186.63|184.43|186.63|184.43|186.63|184.43|0
1641578250000|2022-01-07 17:57:30|186.74|184.54|186.63|184.43|186.74|184.54|186.63|184.43|0
1641578260000|2022-01-07 17:57:40|186.51|184.31|186.63|184.43|186.63|184.43|186.51|184.31|0
1641578270000|2022-01-07 17:57:50|186.51|184.31|186.63|184.43|186.63|184.43|186.51|184.31|0
1641578280000|2022-01-07 17:58:00|186.51|184.31|186.74|184.54|186.74|184.54|186.51|184.31|0
1641578290000|2022-01-07 17:58:10|186.51|184.31|186.51|184.31|186.51|184.31|186.39|184.19|0
1641578300000|2022-01-07 17:58:20|186.39|184.19|186.16|183.96|186.39|184.19|186.16|183.96|0
1641578310000|2022-01-07 17:58:30|186.04|183.84|186.28|184.08|186.28|184.08|186.04|183.84|0
1641578320000|2022-01-07 17:58:40|186.39|184.19|186.39|184.19|186.63|184.43|186.39|184.19|0
1641578330000|2022-01-07 17:58:50|186.28|184.08|186.39|184.19|186.39|184.19|186.28|184.08|0
1641578340000|2022-01-07 17:59:00|186.28|184.08|186.51|184.31|186.51|184.31|186.28|184.08|0
1641578350000|2022-01-07 17:59:10|186.39|184.19|186.74|184.54|186.74|184.54|186.39|184.19|0
1641578360000|2022-01-07 17:59:20|186.86|184.66|187.09|184.89|187.09|184.89|186.74|184.54|0
1641578370000|2022-01-07 17:59:30|186.98|184.78|186.74|184.54|186.98|184.78|186.74|184.54|0
1641578380000|2022-01-07 17:59:40|186.86|184.66|187.09|184.89|187.09|184.89|186.86|184.66|0
1641578390000|2022-01-07 17:59:50|186.98|184.78|186.98|184.78|186.98|184.78|186.86|184.66|0
1641578400000|2022-01-07 18:00:00|187.09|184.89|186.98|184.78|187.09|184.89|186.98|184.78|0
1641578410000|2022-01-07 18:00:10|186.28|184.08|186.27|184.07|186.28|184.08|186.16|183.96|0
1641578420000|2022-01-07 18:00:20|186.16|183.96|186.63|184.43|186.63|184.43|186.16|183.96|0
1641578430000|2022-01-07 18:00:30|186.16|183.96|185.81|183.61|186.16|183.96|185.81|183.61|0
1641578440000|2022-01-07 18:00:40|185.69|183.49|185.46|183.26|185.69|183.49|185.46|183.26|0
1641578450000|2022-01-07 18:00:50|185.57|183.37|185.46|183.26|185.69|183.49|185.34|183.14|0
1641578460000|2022-01-07 18:01:00|185.57|183.37|185.11|182.91|185.63|183.43|185.11|182.91|0
1641578470000|2022-01-07 18:01:10|185.23|183.03|185.23|183.03|185.34|183.14|185.23|183.03|0
1641578480000|2022-01-07 18:01:20|185.11|182.91|185.16|182.96|185.23|183.03|185.11|182.91|0
1641578490000|2022-01-07 18:01:30|185.11|182.91|185.23|183.03|185.23|183.03|185.11|182.91|0
1641578500000|2022-01-07 18:01:40|185.34|183.14|185.75|183.55|185.75|183.55|185.34|183.14|0
1641578510000|2022-01-07 18:01:50|185.69|183.49|186.04|183.84|186.04|183.84|185.69|183.49|0
1641578520000|2022-01-07 18:02:00|186.27|184.07|186.51|184.31|186.51|184.31|186.27|184.07|0
1641578530000|2022-01-07 18:02:10|186.62|184.42|187.09|184.89|187.09|184.89|186.62|184.42|0
1641578540000|2022-01-07 18:02:20|187.21|185.01|187.56|185.36|187.56|185.36|187.09|184.89|0
1641578550000|2022-01-07 18:02:30|187.68|185.48|187.09|184.89|187.68|185.48|187.09|184.89|0
1641578560000|2022-01-07 18:02:40|186.98|184.78|186.86|184.66|186.98|184.78|186.86|184.66|0
1641578570000|2022-01-07 18:02:50|186.98|184.78|186.98|184.78|186.98|184.78|186.86|184.66|0
1641578580000|2022-01-07 18:03:00|187.21|185.01|187.21|185.01|187.21|185.01|187.09|184.89|0
1641578590000|2022-01-07 18:03:10|187.09|184.89|186.51|184.31|187.09|184.89|186.51|184.31|0
1641578600000|2022-01-07 18:03:20|186.27|184.07|186.39|184.19|186.39|184.19|186.16|183.96|0
1641578610000|2022-01-07 18:03:30|186.27|184.07|186.16|183.96|186.27|184.07|186.16|183.96|0
1641578620000|2022-01-07 18:03:40|186.27|184.07|185.69|183.49|186.27|184.07|185.69|183.49|0
1641578630000|2022-01-07 18:03:50|185.92|183.72|186.27|184.07|186.27|184.07|185.92|183.72|0
1641578640000|2022-01-07 18:04:00|186.39|184.19|186.27|184.07|186.51|184.31|186.27|184.07|0
1641578650000|2022-01-07 18:04:10|186.39|184.19|186.39|184.19|186.39|184.19|186.27|184.07|0
1641578660000|2022-01-07 18:04:20|186.51|184.31|186.51|184.31|186.51|184.31|186.51|184.31|0
1641578670000|2022-01-07 18:04:30|186.39|184.19|186.62|184.42|186.74|184.54|186.39|184.19|0
1641578680000|2022-01-07 18:04:40|186.56|184.36|186.62|184.42|186.86|184.66|186.56|184.36|0
1641578690000|2022-01-07 18:04:50|185.39|183.19|185.74|183.54|185.74|183.54|185.39|183.19|0
1641578700000|2022-01-07 18:05:00|185.62|183.42|185.51|183.31|185.74|183.54|185.51|183.31|0
1641578710000|2022-01-07 18:05:10|185.39|183.19|185.51|183.31|185.51|183.31|185.39|183.19|0
1641578720000|2022-01-07 18:05:20|185.27|183.07|185.27|183.07|185.27|183.07|185.27|183.07|0
1641578730000|2022-01-07 18:05:30|185.39|183.19|185.97|183.77|185.97|183.77|185.39|183.19|0
1641578740000|2022-01-07 18:05:40|185.86|183.66|185.97|183.77|185.97|183.77|185.74|183.54|0
1641578750000|2022-01-07 18:05:50|185.86|183.66|185.74|183.54|185.86|183.66|185.74|183.54|0
1641578760000|2022-01-07 18:06:00|185.97|183.77|185.86|183.66|186.09|183.89|185.86|183.66|0
1641578770000|2022-01-07 18:06:10|185.97|183.77|185.86|183.66|185.97|183.77|185.86|183.66|0
1641578780000|2022-01-07 18:06:20|185.8|183.6|186.56|184.36|186.56|184.36|185.8|183.6|0
1641578790000|2022-01-07 18:06:30|186.44|184.24|186.44|184.24|186.44|184.24|186.33|184.13|0
1641578800000|2022-01-07 18:06:40|186.56|184.36|186.33|184.13|186.56|184.36|186.33|184.13|0
1641578810000|2022-01-07 18:06:50|186.44|184.24|186.56|184.36|186.56|184.36|186.44|184.24|0
1641578820000|2022-01-07 18:07:00|186.44|184.24|186.79|184.59|186.79|184.59|186.44|184.24|0
1641578830000|2022-01-07 18:07:10|186.68|184.48|186.56|184.36|186.68|184.48|186.56|184.36|0
1641578840000|2022-01-07 18:07:20|186.68|184.48|186.68|184.48|186.68|184.48|186.68|184.48|0
1641578850000|2022-01-07 18:07:30|186.56|184.36|186.32|184.12|186.68|184.48|186.32|184.12|0
1641578860000|2022-01-07 18:07:40|186.09|183.89|185.97|183.77|186.09|183.89|185.97|183.77|0
1641578870000|2022-01-07 18:07:50|185.86|183.66|185.74|183.54|185.86|183.66|185.74|183.54|0
1641578880000|2022-01-07 18:08:00|185.97|183.77|185.97|183.77|186.09|183.89|185.97|183.77|0
1641578890000|2022-01-07 18:08:10|186.09|183.89|186.21|184.01|186.21|184.01|186.09|183.89|0
1641578900000|2022-01-07 18:08:20|186.09|183.89|186.21|184.01|186.21|184.01|186.09|183.89|0
1641578910000|2022-01-07 18:08:30|186.32|184.12|186.21|184.01|186.32|184.12|186.09|183.89|0
1641578920000|2022-01-07 18:08:40|186.44|184.24|186.79|184.59|186.79|184.59|186.44|184.24|0
1641578930000|2022-01-07 18:08:50|187.03|184.83|186.44|184.24|187.03|184.83|186.44|184.24|0
1641578940000|2022-01-07 18:09:00|186.32|184.12|186.21|184.01|186.32|184.12|186.09|183.89|0
1641578950000|2022-01-07 18:09:10|186.09|183.89|186.32|184.12|186.32|184.12|186.09|183.89|0
1641578960000|2022-01-07 18:09:20|186.68|184.48|186.68|184.48|186.68|184.48|186.5|184.3|0
1641578970000|2022-01-07 18:09:30|186.56|184.36|186.56|184.36|186.56|184.36|186.44|184.24|0
1641578980000|2022-01-07 18:09:40|186.68|184.48|186.56|184.36|186.79|184.59|186.56|184.36|0
1641578990000|2022-01-07 18:09:50|186.44|184.24|186.44|184.24|186.44|184.24|186.32|184.12|0
1641579000000|2022-01-07 18:10:00|186.56|184.36|186.44|184.24|186.56|184.36|186.44|184.24|0
1641579010000|2022-01-07 18:10:10|186.32|184.12|186.44|184.24|186.44|184.24|186.21|184.01|0
1641579020000|2022-01-07 18:10:20|186.68|184.48|186.61|184.41|186.68|184.48|186.56|184.36|0
1641579030000|2022-01-07 18:10:30|186.68|184.48|187.14|184.94|187.14|184.94|186.68|184.48|0
1641579040000|2022-01-07 18:10:40|187.03|184.83|186.91|184.71|187.03|184.83|186.91|184.71|0
1641579050000|2022-01-07 18:10:50|186.79|184.59|186.91|184.71|187.03|184.83|186.68|184.48|0
1641579060000|2022-01-07 18:11:00|186.79|184.59|186.91|184.71|187.14|184.94|186.79|184.59|0
1641579070000|2022-01-07 18:11:10|187.03|184.83|187.14|184.94|187.14|184.94|187.03|184.83|0
1641579080000|2022-01-07 18:11:20|186.79|184.59|186.91|184.71|186.91|184.71|186.79|184.59|0
1641579090000|2022-01-07 18:11:30|186.79|184.59|186.91|184.71|186.91|184.71|186.79|184.59|0
1641579100000|2022-01-07 18:11:40|187.03|184.83|186.79|184.59|187.03|184.83|186.79|184.59|0
1641579110000|2022-01-07 18:11:50|186.91|184.71|186.91|184.71|186.91|184.71|186.79|184.59|0
1641579120000|2022-01-07 18:12:00|186.79|184.59|186.32|184.12|186.79|184.59|186.32|184.12|0
1641579130000|2022-01-07 18:12:10|186.21|184.01|186.79|184.59|186.79|184.59|186.21|184.01|0
1641579140000|2022-01-07 18:12:20|186.91|184.71|186.79|184.59|186.91|184.71|186.79|184.59|0
1641579150000|2022-01-07 18:12:30|186.91|184.71|186.79|184.59|186.91|184.71|186.79|184.59|0
1641579160000|2022-01-07 18:12:40|186.91|184.71|187.03|184.83|187.03|184.83|186.91|184.71|0
1641579170000|2022-01-07 18:12:50|187.14|184.94|186.91|184.71|187.14|184.94|186.91|184.71|0
1641579180000|2022-01-07 18:13:00|186.79|184.59|187.03|184.83|187.03|184.83|186.79|184.59|0
1641579190000|2022-01-07 18:13:10|186.91|184.71|186.67|184.47|186.91|184.71|186.67|184.47|0
1641579200000|2022-01-07 18:13:20|186.79|184.59|186.32|184.12|186.79|184.59|186.32|184.12|0
1641579210000|2022-01-07 18:13:30|186.44|184.24|186.44|184.24|186.56|184.36|186.44|184.24|0
1641579220000|2022-01-07 18:13:40|186.56|184.36|186.56|184.36|186.67|184.47|186.56|184.36|0
1641579230000|2022-01-07 18:13:50|186.44|184.24|186.67|184.47|186.67|184.47|186.44|184.24|0
1641579240000|2022-01-07 18:14:00|186.56|184.36|186.67|184.47|186.67|184.47|186.56|184.36|0
1641579250000|2022-01-07 18:14:10|186.79|184.59|186.79|184.59|186.79|184.59|186.67|184.47|0
1641579260000|2022-01-07 18:14:20|186.91|184.71|186.79|184.59|186.91|184.71|186.79|184.59|0
1641579270000|2022-01-07 18:14:30|186.91|184.71|186.79|184.59|186.91|184.71|186.67|184.47|0
1641579280000|2022-01-07 18:14:40|186.91|184.71|186.91|184.71|186.91|184.71|186.91|184.71|0
1641579300000|2022-01-07 18:15:00|186.79|184.59|186.32|184.12|186.79|184.59|186.32|184.12|0
1641579310000|2022-01-07 18:15:10|186.44|184.24|186.91|184.71|186.91|184.71|186.44|184.24|0
1641579320000|2022-01-07 18:15:20|187.03|184.83|187.26|185.06|187.26|185.06|187.03|184.83|0
1641579330000|2022-01-07 18:15:30|187.38|185.18|187.38|185.18|187.38|185.18|187.26|185.06|0
1641579340000|2022-01-07 18:15:40|187.73|185.53|187.49|185.29|187.73|185.53|187.38|185.18|0
1641579350000|2022-01-07 18:15:50|187.38|185.18|187.26|185.06|187.38|185.18|187.26|185.06|0
1641579360000|2022-01-07 18:16:00|187.38|185.18|187.26|185.06|187.49|185.29|187.26|185.06|0
1641579370000|2022-01-07 18:16:10|187.14|184.94|186.91|184.71|187.14|184.94|186.91|184.71|0
1641579380000|2022-01-07 18:16:20|187.02|184.82|187.14|184.94|187.14|184.94|186.91|184.71|0
1641579390000|2022-01-07 18:16:30|187.02|184.82|186.91|184.71|187.02|184.82|186.91|184.71|0
1641579400000|2022-01-07 18:16:40|187.02|184.82|186.91|184.71|187.02|184.82|186.91|184.71|0
1641579410000|2022-01-07 18:16:50|186.73|184.53|186.67|184.47|186.79|184.59|186.67|184.47|0
1641579420000|2022-01-07 18:17:00|186.44|184.24|186.44|184.24|186.44|184.24|186.44|184.24|0
1641579430000|2022-01-07 18:17:10|186.55|184.35|186.44|184.24|186.55|184.35|186.44|184.24|0
1641579440000|2022-01-07 18:17:20|185.97|183.77|186.09|183.89|186.2|184|185.97|183.77|0
1641579450000|2022-01-07 18:17:30|185.97|183.77|186.09|183.89|186.09|183.89|185.97|183.77|0
1641579460000|2022-01-07 18:17:40|186.2|184|186.32|184.12|186.32|184.12|186.09|183.89|0
1641579470000|2022-01-07 18:17:50|186.44|184.24|186.44|184.24|186.44|184.24|186.32|184.12|0
1641579480000|2022-01-07 18:18:00|186.55|184.35|185.97|183.77|186.55|184.35|185.97|183.77|0
1641579490000|2022-01-07 18:18:10|186.09|183.89|186.2|184|186.2|184|186.09|183.89|0
1641579510000|2022-01-07 18:18:30|186.32|184.12|186.2|184|186.32|184.12|186.2|184|0
1641579520000|2022-01-07 18:18:40|186.09|183.89|186.09|183.89|186.09|183.89|186.09|183.89|0
1641579530000|2022-01-07 18:18:50|186.2|184|186.09|183.89|186.2|184|186.09|183.89|0
1641579540000|2022-01-07 18:19:00|186.2|184|185.97|183.77|186.2|184|185.97|183.77|0
1641579550000|2022-01-07 18:19:10|186.09|183.89|186.32|184.12|186.32|184.12|185.97|183.77|0
1641579560000|2022-01-07 18:19:20|186.2|184|186.2|184|186.44|184.24|186.2|184|0
1641579580000|2022-01-07 18:19:40|186.32|184.12|186.55|184.35|186.55|184.35|186.2|184|0
1641579590000|2022-01-07 18:19:50|186.44|184.24|186.55|184.35|186.67|184.47|186.44|184.24|0
1641579600000|2022-01-07 18:20:00|186.67|184.47|186.67|184.47|186.79|184.59|186.67|184.47|0
1641579610000|2022-01-07 18:20:10|186.79|184.59|186.55|184.35|186.79|184.59|186.44|184.24|0
1641579620000|2022-01-07 18:20:20|186.79|184.59|186.79|184.59|186.79|184.59|186.79|184.59|0
1641579630000|2022-01-07 18:20:30|186.67|184.47|186.55|184.35|186.67|184.47|186.55|184.35|0
1641579640000|2022-01-07 18:20:40|186.44|184.24|186.32|184.12|186.55|184.35|186.32|184.12|0
1641579650000|2022-01-07 18:20:50|186.2|184|186.2|184|186.2|184|186.2|184|0
1641579660000|2022-01-07 18:21:00|186.32|184.12|186.32|184.12|186.44|184.24|186.32|184.12|0
1641579670000|2022-01-07 18:21:10|186.26|184.06|186.2|184|186.26|184.06|186.2|184|0
1641579680000|2022-01-07 18:21:20|186.08|183.88|186.2|184|186.2|184|186.08|183.88|0
1641579690000|2022-01-07 18:21:30|186.32|184.12|186.44|184.24|186.44|184.24|186.32|184.12|0
1641579700000|2022-01-07 18:21:40|186.32|184.12|185.97|183.77|186.32|184.12|185.97|183.77|0
1641579710000|2022-01-07 18:21:50|186.08|183.88|186.32|184.12|186.32|184.12|186.08|183.88|0
1641579720000|2022-01-07 18:22:00|186.2|184|185.97|183.77|186.2|184|185.97|183.77|0
1641579730000|2022-01-07 18:22:10|186.2|184|186.44|184.24|186.44|184.24|186.2|184|0
1641579740000|2022-01-07 18:22:20|186.2|184|186.49|184.29|186.49|184.29|186.2|184|0
1641579750000|2022-01-07 18:22:30|186.79|184.59|186.79|184.59|186.9|184.7|186.79|184.59|0
1641579760000|2022-01-07 18:22:40|186.9|184.7|186.9|184.7|187.02|184.82|186.79|184.59|0
1641579770000|2022-01-07 18:22:50|186.79|184.59|186.55|184.35|186.79|184.59|186.55|184.35|0
1641579780000|2022-01-07 18:23:00|186.43|184.23|186.08|183.88|186.43|184.23|186.08|183.88|0
1641579790000|2022-01-07 18:23:10|185.97|183.77|185.62|183.42|185.97|183.77|185.62|183.42|0
1641579800000|2022-01-07 18:23:20|185.5|183.3|185.62|183.42|185.62|183.42|185.5|183.3|0
1641579810000|2022-01-07 18:23:30|185.5|183.3|185.5|183.3|185.5|183.3|185.38|183.18|0
1641579820000|2022-01-07 18:23:40|185.38|183.18|185.62|183.42|185.62|183.42|185.38|183.18|0
1641579830000|2022-01-07 18:23:50|185.73|183.53|185.85|183.65|185.97|183.77|185.73|183.53|0
1641579840000|2022-01-07 18:24:00|185.73|183.53|185.97|183.77|185.97|183.77|185.73|183.53|0
1641579850000|2022-01-07 18:24:10|186.2|184|185.85|183.65|186.2|184|185.85|183.65|0
1641579860000|2022-01-07 18:24:20|186.08|183.88|185.61|183.41|186.08|183.88|185.61|183.41|0
1641579870000|2022-01-07 18:24:30|185.5|183.3|185.26|183.06|185.5|183.3|185.26|183.06|0
1641579880000|2022-01-07 18:24:40|185.5|183.3|185.61|183.41|185.73|183.53|185.5|183.3|0
1641579890000|2022-01-07 18:24:50|185.5|183.3|185.38|183.18|185.5|183.3|185.26|183.06|0
1641579900000|2022-01-07 18:25:00|185.5|183.3|185.26|183.06|185.5|183.3|185.26|183.06|0
1641579910000|2022-01-07 18:25:10|185.38|183.18|185.26|183.06|185.38|183.18|185.26|183.06|0
1641579920000|2022-01-07 18:25:20|185.38|183.18|185.26|183.06|185.38|183.18|185.26|183.06|0
1641579930000|2022-01-07 18:25:30|185.38|183.18|185.38|183.18|185.38|183.18|185.15|182.95|0
1641579940000|2022-01-07 18:25:40|185.15|182.95|185.5|183.3|185.5|183.3|185.15|182.95|0
1641579950000|2022-01-07 18:25:50|185.61|183.41|185.38|183.18|185.61|183.41|185.38|183.18|0
1641579960000|2022-01-07 18:26:00|185.26|183.06|185.61|183.41|185.61|183.41|185.26|183.06|0
1641579970000|2022-01-07 18:26:10|185.5|183.3|185.38|183.18|185.5|183.3|185.26|183.06|0
1641579980000|2022-01-07 18:26:20|185.15|182.95|185.15|182.95|185.15|182.95|185.15|182.95|0
1641579990000|2022-01-07 18:26:30|185.03|182.83|185.03|182.83|185.15|182.95|184.91|182.71|0
1641580000000|2022-01-07 18:26:40|185.15|182.95|185.38|183.18|185.38|183.18|185.15|182.95|0
1641580010000|2022-01-07 18:26:50|185.26|183.06|185.26|183.06|185.26|183.06|185.26|183.06|0
1641580020000|2022-01-07 18:27:00|185.15|182.95|185.38|183.18|185.38|183.18|185.15|182.95|0
1641580030000|2022-01-07 18:27:10|185.5|183.3|185.38|183.18|185.5|183.3|185.26|183.06|0
1641580040000|2022-01-07 18:27:20|185.5|183.3|185.61|183.41|185.61|183.41|185.5|183.3|0
1641580050000|2022-01-07 18:27:30|185.73|183.53|185.73|183.53|185.73|183.53|185.61|183.41|0
1641580060000|2022-01-07 18:27:40|185.85|183.65|185.5|183.3|185.85|183.65|185.5|183.3|0
1641580070000|2022-01-07 18:27:50|185.38|183.18|185.55|183.35|185.61|183.41|185.38|183.18|0
1641580080000|2022-01-07 18:28:00|185.61|183.41|185.73|183.53|185.73|183.53|185.61|183.41|0
1641580090000|2022-01-07 18:28:10|185.61|183.41|185.5|183.3|185.61|183.41|185.5|183.3|0
1641580100000|2022-01-07 18:28:20|185.61|183.41|185.03|182.83|185.61|183.41|185.03|182.83|0
1641580110000|2022-01-07 18:28:30|184.91|182.71|184.91|182.71|185.03|182.83|184.91|182.71|0
1641580120000|2022-01-07 18:28:40|184.8|182.6|184.68|182.48|184.8|182.6|184.68|182.48|0
1641580130000|2022-01-07 18:28:50|184.8|182.6|184.8|182.6|184.8|182.6|184.8|182.6|0
1641580140000|2022-01-07 18:29:00|184.68|182.48|184.56|182.36|184.68|182.48|184.56|182.36|0
1641580150000|2022-01-07 18:29:10|184.45|182.25|184.68|182.48|184.68|182.48|184.45|182.25|0
1641580160000|2022-01-07 18:29:20|184.45|182.25|184.33|182.13|184.45|182.25|184.33|182.13|0
1641580170000|2022-01-07 18:29:30|184.45|182.25|184.56|182.36|184.56|182.36|184.45|182.25|0
1641580180000|2022-01-07 18:29:40|184.68|182.48|184.68|182.48|184.68|182.48|184.68|182.48|0
1641580190000|2022-01-07 18:29:50|184.8|182.6|184.68|182.48|184.8|182.6|184.68|182.48|0
1641580200000|2022-01-07 18:30:00|184.56|182.36|184.56|182.36|184.56|182.36|184.56|182.36|0
1641580210000|2022-01-07 18:30:10|184.33|182.13|184.33|182.13|184.33|182.13|184.33|182.13|0
1641580220000|2022-01-07 18:30:20|184.21|182.01|184.33|182.13|184.33|182.13|184.21|182.01|0
1641580230000|2022-01-07 18:30:30|184.68|182.48|184.91|182.71|184.91|182.71|184.68|182.48|0
1641580240000|2022-01-07 18:30:40|184.79|182.59|184.85|182.65|184.85|182.65|184.68|182.48|0
1641580250000|2022-01-07 18:30:50|184.79|182.59|184.68|182.48|184.79|182.59|184.56|182.36|0
1641580260000|2022-01-07 18:31:00|184.79|182.59|184.91|182.71|184.91|182.71|184.79|182.59|0
1641580270000|2022-01-07 18:31:10|184.79|182.59|185.03|182.83|185.03|182.83|184.79|182.59|0
1641580280000|2022-01-07 18:31:20|185.14|182.94|185.26|183.06|185.26|183.06|185.03|182.83|0
1641580290000|2022-01-07 18:31:30|185.14|182.94|185.38|183.18|185.49|183.29|185.14|182.94|0
1641580300000|2022-01-07 18:31:40|185.26|183.06|185.26|183.06|185.38|183.18|185.26|183.06|0
1641580310000|2022-01-07 18:31:50|185.38|183.18|185.38|183.18|185.38|183.18|185.38|183.18|0
1641580320000|2022-01-07 18:32:00|185.26|183.06|185.38|183.18|185.49|183.29|185.26|183.06|0
1641580330000|2022-01-07 18:32:10|185.61|183.41|185.61|183.41|185.61|183.41|185.49|183.29|0
1641580340000|2022-01-07 18:32:20|185.49|183.29|185.32|183.12|185.49|183.29|185.26|183.06|0
1641580350000|2022-01-07 18:32:30|185.38|183.18|185.26|183.06|185.38|183.18|185.26|183.06|0
1641580360000|2022-01-07 18:32:40|185.14|182.94|185.26|183.06|185.26|183.06|185.14|182.94|0
1641580370000|2022-01-07 18:32:50|185.38|183.18|185.61|183.41|185.61|183.41|185.38|183.18|0
1641580380000|2022-01-07 18:33:00|185.84|183.64|185.84|183.64|185.84|183.64|185.73|183.53|0
1641580390000|2022-01-07 18:33:10|185.96|183.76|185.96|183.76|186.08|183.88|185.96|183.76|0
1641580400000|2022-01-07 18:33:20|185.73|183.53|185.96|183.76|186.08|183.88|185.73|183.53|0
1641580410000|2022-01-07 18:33:30|186.2|184|186.08|183.88|186.2|184|185.96|183.76|0
1641580420000|2022-01-07 18:33:40|185.84|183.64|185.73|183.53|185.84|183.64|185.73|183.53|0
1641580430000|2022-01-07 18:33:50|185.78|183.58|186.2|184|186.2|184|185.78|183.58|0
1641580450000|2022-01-07 18:34:10|186.08|183.88|186.2|184|186.2|184|186.08|183.88|0
1641580460000|2022-01-07 18:34:20|186.08|183.88|186.2|184|186.2|184|186.08|183.88|0
1641580470000|2022-01-07 18:34:30|186.08|183.88|185.96|183.76|186.08|183.88|185.96|183.76|0
1641580480000|2022-01-07 18:34:40|186.08|183.88|186.08|183.88|186.08|183.88|186.08|183.88|0
1641580490000|2022-01-07 18:34:50|186.19|183.99|186.31|184.11|186.31|184.11|186.19|183.99|0
1641580500000|2022-01-07 18:35:00|186.55|184.35|186.66|184.46|186.66|184.46|186.55|184.35|0
1641580510000|2022-01-07 18:35:10|186.6|184.4|186.66|184.46|186.66|184.46|186.6|184.4|0
1641580520000|2022-01-07 18:35:20|186.78|184.58|187.02|184.82|187.02|184.82|186.78|184.58|0
1641580530000|2022-01-07 18:35:30|186.9|184.7|186.9|184.7|186.9|184.7|186.9|184.7|0
1641580540000|2022-01-07 18:35:40|186.78|184.58|186.9|184.7|186.9|184.7|186.78|184.58|0
1641580550000|2022-01-07 18:35:50|187.02|184.82|187.02|184.82|187.02|184.82|186.78|184.58|0
1641580560000|2022-01-07 18:36:00|186.9|184.7|186.78|184.58|186.9|184.7|186.78|184.58|0
1641580570000|2022-01-07 18:36:10|186.43|184.23|186.66|184.46|186.66|184.46|186.43|184.23|0
1641580580000|2022-01-07 18:36:20|186.78|184.58|186.78|184.58|186.78|184.58|186.78|184.58|0
1641580590000|2022-01-07 18:36:30|186.9|184.7|186.78|184.58|186.9|184.7|186.78|184.58|0
1641580610000|2022-01-07 18:36:50|186.66|184.46|186.78|184.58|186.78|184.58|186.66|184.46|0
1641580620000|2022-01-07 18:37:00|186.66|184.46|186.78|184.58|186.78|184.58|186.66|184.46|0
1641580630000|2022-01-07 18:37:10|186.66|184.46|186.31|184.11|186.66|184.46|186.19|183.99|0
1641580640000|2022-01-07 18:37:20|186.19|183.99|186.19|183.99|186.31|184.11|186.19|183.99|0
1641580650000|2022-01-07 18:37:30|186.31|184.11|186.31|184.11|186.31|184.11|186.19|183.99|0
1641580660000|2022-01-07 18:37:40|186.43|184.23|186.31|184.11|186.43|184.23|186.31|184.11|0
1641580670000|2022-01-07 18:37:50|186.19|183.99|186.19|183.99|186.19|183.99|186.19|183.99|0
1641580680000|2022-01-07 18:38:00|186.31|184.11|186.08|183.88|186.31|184.11|186.08|183.88|0
1641580690000|2022-01-07 18:38:10|185.96|183.76|186.08|183.88|186.08|183.88|185.96|183.76|0
1641580700000|2022-01-07 18:38:20|186.19|183.99|186.31|184.11|186.31|184.11|186.19|183.99|0
1641580710000|2022-01-07 18:38:30|186.43|184.23|186.19|183.99|186.43|184.23|186.19|183.99|0
1641580720000|2022-01-07 18:38:40|186.08|183.88|185.96|183.76|186.08|183.88|185.96|183.76|0
1641580730000|2022-01-07 18:38:50|186.08|183.88|185.96|183.76|186.08|183.88|185.84|183.64|0
1641580740000|2022-01-07 18:39:00|185.84|183.64|185.72|183.52|185.9|183.7|185.72|183.52|0
1641580750000|2022-01-07 18:39:10|185.61|183.41|185.61|183.41|185.61|183.41|185.49|183.29|0
1641580760000|2022-01-07 18:39:20|185.49|183.29|185.37|183.17|185.49|183.29|185.37|183.17|0
1641580770000|2022-01-07 18:39:30|185.14|182.94|185.14|182.94|185.14|182.94|185.02|182.82|0
1641580780000|2022-01-07 18:39:40|185.26|183.06|185.02|182.82|185.26|183.06|185.02|182.82|0
1641580790000|2022-01-07 18:39:50|185.14|182.94|185.26|183.06|185.26|183.06|185.14|182.94|0
1641580800000|2022-01-07 18:40:00|185.02|182.82|185.02|182.82|185.14|182.94|185.02|182.82|0
1641580810000|2022-01-07 18:40:10|184.91|182.71|185.14|182.94|185.14|182.94|184.91|182.71|0
1641580820000|2022-01-07 18:40:20|185.26|183.06|185.26|183.06|185.26|183.06|185.14|182.94|0
1641580830000|2022-01-07 18:40:30|185.14|182.94|185.26|183.06|185.26|183.06|185.14|182.94|0
1641580840000|2022-01-07 18:40:40|185.14|182.94|184.67|182.47|185.14|182.94|184.67|182.47|0
1641580850000|2022-01-07 18:40:50|184.56|182.36|185.02|182.82|185.02|182.82|184.56|182.36|0
1641580860000|2022-01-07 18:41:00|184.91|182.71|185.02|182.82|185.14|182.94|184.91|182.71|0
1641580870000|2022-01-07 18:41:10|184.79|182.59|184.67|182.47|184.79|182.59|184.67|182.47|0
1641580880000|2022-01-07 18:41:20|184.56|182.36|184.91|182.71|184.91|182.71|184.56|182.36|0
1641580890000|2022-01-07 18:41:30|185.14|182.94|185.2|183|185.2|183|185.14|182.94|0
1641580900000|2022-01-07 18:41:40|185.14|182.94|185.14|182.94|185.26|183.06|185.14|182.94|0
1641580920000|2022-01-07 18:42:00|185.26|183.06|185.26|183.06|185.37|183.17|185.26|183.06|0
1641580930000|2022-01-07 18:42:10|185.37|183.17|185.49|183.29|185.49|183.29|185.37|183.17|0
1641580940000|2022-01-07 18:42:20|185.61|183.41|185.84|183.64|185.96|183.76|185.61|183.41|0
1641580950000|2022-01-07 18:42:30|185.96|183.76|185.49|183.29|185.96|183.76|185.49|183.29|0
1641580960000|2022-01-07 18:42:40|185.37|183.17|185.37|183.17|185.37|183.17|185.37|183.17|0
1641580970000|2022-01-07 18:42:50|185.26|183.06|185.26|183.06|185.26|183.06|185.26|183.06|0
1641580980000|2022-01-07 18:43:00|185.37|183.17|185.26|183.06|185.37|183.17|185.26|183.06|0
1641580990000|2022-01-07 18:43:10|185.61|183.41|185.61|183.41|185.61|183.41|185.61|183.41|0
1641581000000|2022-01-07 18:43:20|185.49|183.29|185.49|183.29|185.49|183.29|185.49|183.29|0
1641581010000|2022-01-07 18:43:30|185.61|183.41|185.61|183.41|185.61|183.41|185.49|183.29|0
1641581020000|2022-01-07 18:43:40|185.49|183.29|185.61|183.41|185.61|183.41|185.49|183.29|0
1641581030000|2022-01-07 18:43:50|185.49|183.29|185.26|183.06|185.49|183.29|185.26|183.06|0
1641581040000|2022-01-07 18:44:00|185.31|183.11|185.49|183.29|185.49|183.29|185.31|183.11|0
1641581050000|2022-01-07 18:44:10|185.37|183.17|185.25|183.05|185.37|183.17|185.25|183.05|0
1641581060000|2022-01-07 18:44:20|185.37|183.17|185.72|183.52|185.72|183.52|185.37|183.17|0
1641581070000|2022-01-07 18:44:30|185.84|183.64|185.84|183.64|185.84|183.64|185.84|183.64|0
1641581080000|2022-01-07 18:44:40|185.72|183.52|185.61|183.41|185.72|183.52|185.61|183.41|0
1641581090000|2022-01-07 18:44:50|185.49|183.29|185.49|183.29|185.61|183.41|185.49|183.29|0
1641581100000|2022-01-07 18:45:00|185.37|183.17|185.14|182.94|185.37|183.17|185.14|182.94|0
1641581110000|2022-01-07 18:45:10|185.25|183.05|185.14|182.94|185.25|183.05|185.14|182.94|0
1641581120000|2022-01-07 18:45:20|185.02|182.82|185.02|182.82|185.02|182.82|184.79|182.59|0
1641581130000|2022-01-07 18:45:30|184.9|182.7|184.9|182.7|184.9|182.7|184.9|182.7|0
1641581140000|2022-01-07 18:45:40|185.02|182.82|185.02|182.82|185.02|182.82|184.9|182.7|0
1641581150000|2022-01-07 18:45:50|185.14|182.94|185.02|182.82|185.14|182.94|184.9|182.7|0
1641581160000|2022-01-07 18:46:00|184.9|182.7|184.79|182.59|184.9|182.7|184.67|182.47|0
1641581170000|2022-01-07 18:46:10|184.9|182.7|185.37|183.17|185.37|183.17|184.9|182.7|0
1641581180000|2022-01-07 18:46:20|185.25|183.05|185.02|182.82|185.25|183.05|185.02|182.82|0
1641581190000|2022-01-07 18:46:30|185.14|182.94|184.79|182.59|185.14|182.94|184.79|182.59|0
1641581200000|2022-01-07 18:46:40|185.02|182.82|185.14|182.94|185.25|183.05|185.02|182.82|0
1641581210000|2022-01-07 18:46:50|185.25|183.05|185.02|182.82|185.25|183.05|185.02|182.82|0
1641581220000|2022-01-07 18:47:00|184.9|182.7|185.02|182.82|185.02|182.82|184.9|182.7|0
1641581240000|2022-01-07 18:47:20|185.14|182.94|184.79|182.59|185.14|182.94|184.79|182.59|0
1641581250000|2022-01-07 18:47:30|184.67|182.47|184.55|182.35|184.67|182.47|184.55|182.35|0
1641581260000|2022-01-07 18:47:40|184.67|182.47|184.67|182.47|184.67|182.47|184.67|182.47|0
1641581270000|2022-01-07 18:47:50|184.79|182.59|184.79|182.59|184.79|182.59|184.79|182.59|0
1641581280000|2022-01-07 18:48:00|184.9|182.7|184.67|182.47|184.9|182.7|184.67|182.47|0
1641581290000|2022-01-07 18:48:10|184.44|182.24|184.55|182.35|184.55|182.35|184.44|182.24|0
1641581300000|2022-01-07 18:48:20|184.67|182.47|184.67|182.47|184.67|182.47|184.67|182.47|0
1641581310000|2022-01-07 18:48:30|184.55|182.35|184.55|182.35|184.67|182.47|184.55|182.35|0
1641581330000|2022-01-07 18:48:50|184.67|182.47|184.9|182.7|184.9|182.7|184.67|182.47|0
1641581340000|2022-01-07 18:49:00|184.79|182.59|185.02|182.82|185.02|182.82|184.79|182.59|0
1641581350000|2022-01-07 18:49:10|185.14|182.94|185.02|182.82|185.14|182.94|185.02|182.82|0
1641581360000|2022-01-07 18:49:20|184.79|182.59|184.9|182.7|184.9|182.7|184.79|182.59|0
1641581370000|2022-01-07 18:49:30|184.67|182.47|184.67|182.47|184.67|182.47|184.67|182.47|0
1641581380000|2022-01-07 18:49:40|184.55|182.35|184.44|182.24|184.55|182.35|184.44|182.24|0
1641581390000|2022-01-07 18:49:50|184.32|182.12|184.2|182|184.32|182.12|184.2|182|0
1641581400000|2022-01-07 18:50:00|184.32|182.12|183.85|181.65|184.32|182.12|183.85|181.65|0
1641581410000|2022-01-07 18:50:10|183.74|181.54|182.81|180.61|183.74|181.54|182.81|180.61|0
1641581420000|2022-01-07 18:50:20|182.93|180.73|183.04|180.84|183.04|180.84|182.93|180.73|0
1641581430000|2022-01-07 18:50:30|182.93|180.73|182.81|180.61|182.93|180.73|182.81|180.61|0
1641581440000|2022-01-07 18:50:40|182.93|180.73|183.04|180.84|183.04|180.84|182.81|180.61|0
1641581450000|2022-01-07 18:50:50|182.93|180.73|183.04|180.84|183.04|180.84|182.93|180.73|0
1641581460000|2022-01-07 18:51:00|183.39|181.19|183.51|181.31|183.51|181.31|183.16|180.96|0
1641581470000|2022-01-07 18:51:10|183.62|181.42|183.97|181.77|183.97|181.77|183.62|181.42|0
1641581480000|2022-01-07 18:51:20|183.85|181.65|183.97|181.77|183.97|181.77|183.85|181.65|0
1641581490000|2022-01-07 18:51:30|184.44|182.24|184.2|182|184.55|182.35|184.2|182|0
1641581500000|2022-01-07 18:51:40|184.09|181.89|184.09|181.89|184.2|182|183.97|181.77|0
1641581510000|2022-01-07 18:51:50|184.32|182.12|184.44|182.24|184.44|182.24|184.32|182.12|0
1641581520000|2022-01-07 18:52:00|184.32|182.12|184.09|181.89|184.32|182.12|184.09|181.89|0
1641581530000|2022-01-07 18:52:10|184.2|182|184.67|182.47|184.67|182.47|184.2|182|0
1641581540000|2022-01-07 18:52:20|185.02|182.82|184.78|182.58|185.02|182.82|184.67|182.47|0
1641581550000|2022-01-07 18:52:30|184.67|182.47|184.67|182.47|184.67|182.47|184.55|182.35|0
1641581570000|2022-01-07 18:52:50|184.78|182.58|184.55|182.35|184.78|182.58|184.55|182.35|0
1641581580000|2022-01-07 18:53:00|184.67|182.47|185.02|182.82|185.02|182.82|184.67|182.47|0
1641581590000|2022-01-07 18:53:10|184.9|182.7|184.9|182.7|184.9|182.7|184.78|182.58|0
1641581600000|2022-01-07 18:53:20|185.02|182.82|185.02|182.82|185.02|182.82|185.02|182.82|0
1641581610000|2022-01-07 18:53:30|185.07|182.87|184.9|182.7|185.07|182.87|184.9|182.7|0
1641581620000|2022-01-07 18:53:40|185.02|182.82|185.02|182.82|185.13|182.93|185.02|182.82|0
1641581630000|2022-01-07 18:53:50|185.13|182.93|185.13|182.93|185.25|183.05|185.13|182.93|0
1641581640000|2022-01-07 18:54:00|185.02|182.82|184.67|182.47|185.02|182.82|184.67|182.47|0
1641581650000|2022-01-07 18:54:10|184.78|182.58|184.67|182.47|184.78|182.58|184.67|182.47|0
1641581660000|2022-01-07 18:54:20|184.55|182.35|184.55|182.35|184.55|182.35|184.32|182.12|0
1641581670000|2022-01-07 18:54:30|184.67|182.47|184.55|182.35|184.67|182.47|184.55|182.35|0
1641581680000|2022-01-07 18:54:40|184.43|182.23|184.2|182|184.43|182.23|184.2|182|0
1641581690000|2022-01-07 18:54:50|184.43|182.23|184.43|182.23|184.43|182.23|184.37|182.17|0
1641581700000|2022-01-07 18:55:00|184.32|182.12|184.32|182.12|184.32|182.12|184.32|182.12|0
1641581710000|2022-01-07 18:55:10|184.2|182|184.2|182|184.2|182|184.08|181.88|0
1641581720000|2022-01-07 18:55:20|184.08|181.88|184.32|182.12|184.32|182.12|184.08|181.88|0
1641581730000|2022-01-07 18:55:30|184.43|182.23|184.67|182.47|184.67|182.47|184.43|182.23|0
1641581740000|2022-01-07 18:55:40|184.55|182.35|184.78|182.58|184.78|182.58|184.55|182.35|0
1641581750000|2022-01-07 18:55:50|184.67|182.47|184.67|182.47|184.9|182.7|184.67|182.47|0
1641581760000|2022-01-07 18:56:00|184.55|182.35|184.78|182.58|184.78|182.58|184.55|182.35|0
1641581780000|2022-01-07 18:56:20|184.9|182.7|185.02|182.82|185.02|182.82|184.9|182.7|0
1641581790000|2022-01-07 18:56:30|185.13|182.93|185.25|183.05|185.25|183.05|185.13|182.93|0
1641581800000|2022-01-07 18:56:40|185.13|182.93|184.9|182.7|185.13|182.93|184.9|182.7|0
1641581810000|2022-01-07 18:56:50|185.02|182.82|185.02|182.82|185.02|182.82|185.02|182.82|0
1641581820000|2022-01-07 18:57:00|185.13|182.93|185.13|182.93|185.13|182.93|185.13|182.93|0
1641581830000|2022-01-07 18:57:10|185.02|182.82|185.02|182.82|185.02|182.82|185.02|182.82|0
1641581840000|2022-01-07 18:57:20|185.13|182.93|185.13|182.93|185.13|182.93|185.02|182.82|0
1641581850000|2022-01-07 18:57:30|185.25|183.05|185.25|183.05|185.25|183.05|185.13|182.93|0
1641581860000|2022-01-07 18:57:40|185.13|182.93|185.02|182.82|185.13|182.93|185.02|182.82|0
1641581870000|2022-01-07 18:57:50|184.9|182.7|185.02|182.82|185.02|182.82|184.9|182.7|0
1641581890000|2022-01-07 18:58:10|184.78|182.58|184.55|182.35|184.78|182.58|184.55|182.35|0
1641581900000|2022-01-07 18:58:20|184.67|182.47|184.9|182.7|184.9|182.7|184.67|182.47|0
1641581910000|2022-01-07 18:58:30|185.01|182.81|185.01|182.81|185.01|182.81|185.01|182.81|0
1641581920000|2022-01-07 18:58:40|184.9|182.7|185.13|182.93|185.13|182.93|184.9|182.7|0
1641581930000|2022-01-07 18:58:50|185.01|182.81|184.78|182.58|185.01|182.81|184.78|182.58|0
1641581940000|2022-01-07 18:59:00|184.66|182.46|184.55|182.35|184.66|182.46|184.55|182.35|0
1641581950000|2022-01-07 18:59:10|184.43|182.23|184.32|182.12|184.43|182.23|184.32|182.12|0
1641581960000|2022-01-07 18:59:20|184.43|182.23|184.43|182.23|184.55|182.35|184.43|182.23|0
1641581970000|2022-01-07 18:59:30|184.32|182.12|184.2|182|184.32|182.12|184.2|182|0
1641581980000|2022-01-07 18:59:40|184.32|182.12|184.08|181.88|184.32|182.12|184.08|181.88|0
1641581990000|2022-01-07 18:59:50|184.2|182|184.08|181.88|184.2|182|184.08|181.88|0
1641582000000|2022-01-07 19:00:00|184.2|182|184.55|182.35|184.55|182.35|184.2|182|0
1641582010000|2022-01-07 19:00:10|184.66|182.46|184.55|182.35|184.66|182.46|184.43|182.23|0
1641582020000|2022-01-07 19:00:20|185.01|182.81|185.13|182.93|185.13|182.93|185.01|182.81|0
1641582030000|2022-01-07 19:00:30|184.9|182.7|184.78|182.58|184.9|182.7|184.66|182.46|0
1641582040000|2022-01-07 19:00:40|185.01|182.81|184.78|182.58|185.01|182.81|184.78|182.58|0
1641582050000|2022-01-07 19:00:50|184.9|182.7|185.01|182.81|185.01|182.81|184.9|182.7|0
1641582060000|2022-01-07 19:01:00|185.13|182.93|184.66|182.46|185.13|182.93|184.66|182.46|0
1641582070000|2022-01-07 19:01:10|184.43|182.23|184.66|182.46|184.66|182.46|184.43|182.23|0
1641582080000|2022-01-07 19:01:20|184.9|182.7|184.9|182.7|185.01|182.81|184.9|182.7|0
1641582090000|2022-01-07 19:01:30|185.01|182.81|184.66|182.46|185.01|182.81|184.66|182.46|0
1641582100000|2022-01-07 19:01:40|184.78|182.58|184.66|182.46|184.78|182.58|184.66|182.46|0
1641582110000|2022-01-07 19:01:50|184.55|182.35|184.9|182.7|184.9|182.7|184.55|182.35|0
1641582120000|2022-01-07 19:02:00|184.78|182.58|185.13|182.93|185.13|182.93|184.78|182.58|0
1641582130000|2022-01-07 19:02:10|185.25|183.05|185.13|182.93|185.25|183.05|185.13|182.93|0
1641582140000|2022-01-07 19:02:20|184.9|182.7|184.78|182.58|184.9|182.7|184.78|182.58|0
1641582150000|2022-01-07 19:02:30|184.66|182.46|184.84|182.64|184.9|182.7|184.66|182.46|0
1641582160000|2022-01-07 19:02:40|184.66|182.46|184.66|182.46|184.66|182.46|184.66|182.46|0
1641582170000|2022-01-07 19:02:50|184.55|182.35|184.55|182.35|184.55|182.35|184.55|182.35|0
1641582180000|2022-01-07 19:03:00|184.43|182.23|184.43|182.23|184.43|182.23|184.31|182.11|0
1641582190000|2022-01-07 19:03:10|184.49|182.29|184.66|182.46|184.66|182.46|184.49|182.29|0
1641582200000|2022-01-07 19:03:20|184.31|182.11|184.2|182|184.31|182.11|184.2|182|0
1641582210000|2022-01-07 19:03:30|184.08|181.88|184.31|182.11|184.31|182.11|184.08|181.88|0
1641582220000|2022-01-07 19:03:40|184.43|182.23|184.31|182.11|184.55|182.35|184.31|182.11|0
1641582230000|2022-01-07 19:03:50|184.2|182|184.43|182.23|184.55|182.35|184.2|182|0
1641582240000|2022-01-07 19:04:00|184.31|182.11|184.55|182.35|184.55|182.35|184.31|182.11|0
1641582250000|2022-01-07 19:04:10|184.43|182.23|184.31|182.11|184.55|182.35|184.31|182.11|0
1641582260000|2022-01-07 19:04:20|184.43|182.23|184.55|182.35|184.55|182.35|184.43|182.23|0
1641582270000|2022-01-07 19:04:30|184.43|182.23|184.43|182.23|184.55|182.35|184.43|182.23|0
1641582280000|2022-01-07 19:04:40|184.66|182.46|184.78|182.58|184.78|182.58|184.55|182.35|0
1641582290000|2022-01-07 19:04:50|184.66|182.46|184.55|182.35|184.66|182.46|184.55|182.35|0
1641582300000|2022-01-07 19:05:00|184.43|182.23|184.43|182.23|184.43|182.23|184.43|182.23|0
1641582310000|2022-01-07 19:05:10|184.31|182.11|183.96|181.76|184.31|182.11|183.96|181.76|0
1641582320000|2022-01-07 19:05:20|184.08|181.88|184.2|182|184.31|182.11|184.08|181.88|0
1641582330000|2022-01-07 19:05:30|183.96|181.76|183.61|181.41|183.96|181.76|183.61|181.41|0
1641582340000|2022-01-07 19:05:40|183.5|181.3|183.27|181.07|183.5|181.3|183.27|181.07|0
1641582350000|2022-01-07 19:05:50|183.15|180.95|183.03|180.83|183.15|180.95|182.92|180.72|0
1641582360000|2022-01-07 19:06:00|183.38|181.18|183.38|181.18|183.61|181.41|183.38|181.18|0
1641582370000|2022-01-07 19:06:10|183.03|180.83|183.27|181.07|183.27|181.07|183.03|180.83|0
1641582380000|2022-01-07 19:06:20|183.38|181.18|183.61|181.41|183.61|181.41|183.38|181.18|0
1641582390000|2022-01-07 19:06:30|183.67|181.47|183.73|181.53|183.85|181.65|183.67|181.47|0
1641582400000|2022-01-07 19:06:40|183.61|181.41|183.85|181.65|183.85|181.65|183.61|181.41|0
1641582410000|2022-01-07 19:06:50|184.08|181.88|183.96|181.76|184.31|182.11|183.96|181.76|0
1641582420000|2022-01-07 19:07:00|184.08|181.88|183.85|181.65|184.08|181.88|183.85|181.65|0
1641582430000|2022-01-07 19:07:10|184.08|181.88|184.2|182|184.2|182|184.08|181.88|0
1641582440000|2022-01-07 19:07:20|184.66|182.46|184.89|182.69|184.89|182.69|184.66|182.46|0
1641582450000|2022-01-07 19:07:30|184.66|182.46|184.54|182.34|184.66|182.46|184.54|182.34|0
1641582460000|2022-01-07 19:07:40|184.66|182.46|184.54|182.34|184.66|182.46|184.54|182.34|0
1641582470000|2022-01-07 19:07:50|184.43|182.23|184.78|182.58|184.78|182.58|184.43|182.23|0
1641582480000|2022-01-07 19:08:00|184.66|182.46|184.89|182.69|184.89|182.69|184.66|182.46|0
1641582490000|2022-01-07 19:08:10|185.01|182.81|184.78|182.58|185.01|182.81|184.78|182.58|0
1641582500000|2022-01-07 19:08:20|184.89|182.69|184.78|182.58|184.89|182.69|184.78|182.58|0
1641582510000|2022-01-07 19:08:30|184.66|182.46|184.78|182.58|184.78|182.58|184.66|182.46|0
1641582520000|2022-01-07 19:08:40|184.66|182.46|184.78|182.58|184.89|182.69|184.66|182.46|0
1641582530000|2022-01-07 19:08:50|184.66|182.46|184.31|182.11|184.66|182.46|184.31|182.11|0
1641582540000|2022-01-07 19:09:00|184.19|181.99|183.85|181.65|184.19|181.99|183.85|181.65|0
1641582550000|2022-01-07 19:09:10|183.73|181.53|183.73|181.53|183.73|181.53|183.73|181.53|0
1641582560000|2022-01-07 19:09:20|183.61|181.41|183.61|181.41|183.61|181.41|183.5|181.3|0
1641582570000|2022-01-07 19:09:30|183.73|181.53|183.96|181.76|183.96|181.76|183.73|181.53|0
1641582580000|2022-01-07 19:09:40|184.08|181.88|184.19|181.99|184.19|181.99|184.08|181.88|0
1641582590000|2022-01-07 19:09:50|184.31|182.11|184.31|182.11|184.43|182.23|184.31|182.11|0
1641582600000|2022-01-07 19:10:00|184.19|181.99|184.43|182.23|184.54|182.34|184.19|181.99|0
1641582610000|2022-01-07 19:10:10|184.31|182.11|184.54|182.34|184.54|182.34|184.31|182.11|0
1641582620000|2022-01-07 19:10:20|184.43|182.23|184.43|182.23|184.54|182.34|184.43|182.23|0
1641582630000|2022-01-07 19:10:30|184.31|182.11|184.66|182.46|184.66|182.46|184.31|182.11|0
1641582640000|2022-01-07 19:10:40|184.78|182.58|184.89|182.69|184.89|182.69|184.78|182.58|0
1641582650000|2022-01-07 19:10:50|185.01|182.81|185.01|182.81|185.13|182.93|185.01|182.81|0
1641582660000|2022-01-07 19:11:00|184.95|182.75|185.13|182.93|185.13|182.93|184.89|182.69|0
1641582670000|2022-01-07 19:11:10|185.24|183.04|185.01|182.81|185.24|183.04|185.01|182.81|0
1641582680000|2022-01-07 19:11:20|185.13|182.93|185.13|182.93|185.13|182.93|185.01|182.81|0
1641582690000|2022-01-07 19:11:30|185.01|182.81|184.66|182.46|185.01|182.81|184.66|182.46|0
1641582700000|2022-01-07 19:11:40|184.43|182.23|184.54|182.34|184.54|182.34|184.43|182.23|0
1641582710000|2022-01-07 19:11:50|184.66|182.46|184.54|182.34|184.66|182.46|184.54|182.34|0
1641582720000|2022-01-07 19:12:00|184.43|182.23|184.31|182.11|184.54|182.34|184.31|182.11|0
1641582740000|2022-01-07 19:12:20|184.43|182.23|184.43|182.23|184.43|182.23|184.31|182.11|0
1641582750000|2022-01-07 19:12:30|184.31|182.11|184.54|182.34|184.66|182.46|184.31|182.11|0
1641582760000|2022-01-07 19:12:40|184.48|182.28|184.43|182.23|184.48|182.28|184.43|182.23|0
1641582770000|2022-01-07 19:12:50|184.31|182.11|184.43|182.23|184.43|182.23|184.31|182.11|0
1641582780000|2022-01-07 19:13:00|184.31|182.11|184.31|182.11|184.43|182.23|184.31|182.11|0
1641582790000|2022-01-07 19:13:10|184.19|181.99|184.31|182.11|184.31|182.11|184.19|181.99|0
1641582800000|2022-01-07 19:13:20|184.54|182.34|184.54|182.34|184.54|182.34|184.43|182.23|0
1641582820000|2022-01-07 19:13:40|184.66|182.46|184.77|182.57|184.77|182.57|184.66|182.46|0
1641582830000|2022-01-07 19:13:50|184.66|182.46|184.66|182.46|184.66|182.46|184.54|182.34|0
1641582840000|2022-01-07 19:14:00|184.77|182.57|184.66|182.46|184.77|182.57|184.66|182.46|0
1641582850000|2022-01-07 19:14:10|184.42|182.22|184.31|182.11|184.42|182.22|184.31|182.11|0
1641582860000|2022-01-07 19:14:20|184.42|182.22|184.36|182.16|184.42|182.22|184.36|182.16|0
1641582870000|2022-01-07 19:14:30|184.31|182.11|184.19|181.99|184.31|182.11|184.19|181.99|0
1641582880000|2022-01-07 19:14:40|184.31|182.11|184.19|181.99|184.31|182.11|184.19|181.99|0
1641582890000|2022-01-07 19:14:50|184.08|181.88|184.19|181.99|184.19|181.99|184.08|181.88|0
1641582900000|2022-01-07 19:15:00|184.31|182.11|184.66|182.46|184.66|182.46|184.31|182.11|0
1641582920000|2022-01-07 19:15:20|184.42|182.22|184.31|182.11|184.42|182.22|184.31|182.11|0
1641582930000|2022-01-07 19:15:30|184.54|182.34|184.54|182.34|184.54|182.34|184.54|182.34|0
1641582940000|2022-01-07 19:15:40|184.42|182.22|184.07|181.87|184.42|182.22|184.07|181.87|0
1641582950000|2022-01-07 19:15:50|183.96|181.76|183.96|181.76|183.96|181.76|183.84|181.64|0
1641582960000|2022-01-07 19:16:00|184.07|181.87|184.07|181.87|184.19|181.99|184.07|181.87|0
1641582970000|2022-01-07 19:16:10|184.19|181.99|184.13|181.93|184.19|181.99|184.13|181.93|0
1641582980000|2022-01-07 19:16:20|184.42|182.22|184.42|182.22|184.54|182.34|184.31|182.11|0
1641582990000|2022-01-07 19:16:30|184.31|182.11|184.77|182.57|184.77|182.57|184.31|182.11|0
1641583000000|2022-01-07 19:16:40|184.66|182.46|184.66|182.46|184.66|182.46|184.66|182.46|0
1641583010000|2022-01-07 19:16:50|184.77|182.57|184.77|182.57|184.77|182.57|184.66|182.46|0
1641583020000|2022-01-07 19:17:00|184.54|182.34|184.66|182.46|184.66|182.46|184.54|182.34|0
1641583040000|2022-01-07 19:17:20|184.77|182.57|184.77|182.57|184.77|182.57|184.54|182.34|0
1641583050000|2022-01-07 19:17:30|184.89|182.69|184.77|182.57|184.89|182.69|184.66|182.46|0
1641583060000|2022-01-07 19:17:40|184.54|182.34|184.42|182.22|184.54|182.34|184.42|182.22|0
1641583070000|2022-01-07 19:17:50|184.54|182.34|184.31|182.11|184.54|182.34|184.31|182.11|0
1641583080000|2022-01-07 19:18:00|184.54|182.34|184.31|182.11|184.54|182.34|184.19|181.99|0
1641583090000|2022-01-07 19:18:10|184.42|182.22|184.54|182.34|184.54|182.34|184.42|182.22|0
1641583100000|2022-01-07 19:18:20|184.66|182.46|184.66|182.46|184.66|182.46|184.54|182.34|0
1641583110000|2022-01-07 19:18:30|184.54|182.34|184.42|182.22|184.54|182.34|184.42|182.22|0
1641583120000|2022-01-07 19:18:40|184.31|182.11|184.31|182.11|184.42|182.22|184.31|182.11|0
1641583130000|2022-01-07 19:18:50|184.42|182.22|184.42|182.22|184.42|182.22|184.31|182.11|0
1641583140000|2022-01-07 19:19:00|184.54|182.34|184.54|182.34|184.54|182.34|184.54|182.34|0
1641583150000|2022-01-07 19:19:10|184.42|182.22|184.31|182.11|184.42|182.22|184.31|182.11|0
1641583160000|2022-01-07 19:19:20|184.42|182.22|184.19|181.99|184.42|182.22|184.19|181.99|0
1641583170000|2022-01-07 19:19:30|184.42|182.22|184.42|182.22|184.48|182.28|184.42|182.22|0
1641583180000|2022-01-07 19:19:40|184.31|182.11|184.31|182.11|184.31|182.11|184.31|182.11|0
1641583200000|2022-01-07 19:20:00|184.19|181.99|183.72|181.52|184.19|181.99|183.61|181.41|0
1641583210000|2022-01-07 19:20:10|183.61|181.41|183.72|181.52|183.84|181.64|183.61|181.41|0
1641583220000|2022-01-07 19:20:20|183.61|181.41|183.38|181.18|183.61|181.41|183.38|181.18|0
1641583230000|2022-01-07 19:20:30|183.26|181.06|183.26|181.06|183.26|181.06|183.26|181.06|0
1641583240000|2022-01-07 19:20:40|183.38|181.18|183.38|181.18|183.38|181.18|183.26|181.06|0
1641583250000|2022-01-07 19:20:50|183.26|181.06|183.38|181.18|183.38|181.18|183.26|181.06|0
1641583260000|2022-01-07 19:21:00|183.14|180.94|183.03|180.83|183.14|180.94|183.03|180.83|0
1641583270000|2022-01-07 19:21:10|183.14|180.94|183.03|180.83|183.14|180.94|183.03|180.83|0
1641583280000|2022-01-07 19:21:20|183.14|180.94|182.8|180.6|183.14|180.94|182.8|180.6|0
1641583290000|2022-01-07 19:21:30|182.68|180.48|182.56|180.36|182.68|180.48|182.33|180.13|0
1641583300000|2022-01-07 19:21:40|182.45|180.25|182.8|180.6|182.8|180.6|182.45|180.25|0
1641583310000|2022-01-07 19:21:50|182.91|180.71|182.8|180.6|182.91|180.71|182.8|180.6|0
1641583320000|2022-01-07 19:22:00|182.91|180.71|183.14|180.94|183.14|180.94|182.91|180.71|0
1641583330000|2022-01-07 19:22:10|183.26|181.06|183.26|181.06|183.37|181.17|183.26|181.06|0
1641583340000|2022-01-07 19:22:20|183.49|181.29|183.37|181.17|183.49|181.29|183.37|181.17|0
1641583350000|2022-01-07 19:22:30|183.14|180.94|182.8|180.6|183.14|180.94|182.68|180.48|0
1641583360000|2022-01-07 19:22:40|182.33|180.13|182.22|180.02|182.33|180.13|182.22|180.02|0
1641583370000|2022-01-07 19:22:50|182.45|180.25|182.45|180.25|182.45|180.25|182.33|180.13|0
1641583380000|2022-01-07 19:23:00|182.56|180.36|182.45|180.25|182.56|180.36|182.45|180.25|0
1641583390000|2022-01-07 19:23:10|182.22|180.02|181.99|179.79|182.22|180.02|181.99|179.79|0
1641583400000|2022-01-07 19:23:20|181.87|179.67|181.99|179.79|182.1|179.9|181.87|179.67|0
1641583410000|2022-01-07 19:23:30|182.22|180.02|181.99|179.79|182.22|180.02|181.99|179.79|0
1641583420000|2022-01-07 19:23:40|182.1|179.9|182.1|179.9|182.1|179.9|182.1|179.9|0
1641583430000|2022-01-07 19:23:50|181.98|179.78|181.98|179.78|182.1|179.9|181.98|179.78|0
1641583440000|2022-01-07 19:24:00|181.87|179.67|182.1|179.9|182.1|179.9|181.87|179.67|0
1641583450000|2022-01-07 19:24:10|182.22|180.02|182.33|180.13|182.33|180.13|182.1|179.9|0
1641583460000|2022-01-07 19:24:20|182.1|179.9|181.75|179.55|182.1|179.9|181.75|179.55|0
1641583470000|2022-01-07 19:24:30|181.52|179.32|181.75|179.55|181.75|179.55|181.52|179.32|0
1641583480000|2022-01-07 19:24:40|181.87|179.67|181.75|179.55|181.87|179.67|181.75|179.55|0
1641583490000|2022-01-07 19:24:50|181.64|179.44|181.64|179.44|181.75|179.55|181.64|179.44|0
1641583500000|2022-01-07 19:25:00|181.41|179.21|181.41|179.21|181.52|179.32|181.41|179.21|0
1641583510000|2022-01-07 19:25:10|181.06|178.86|180.95|178.75|181.06|178.86|180.95|178.75|0
1641583520000|2022-01-07 19:25:20|181.06|178.86|180.83|178.63|181.06|178.86|180.83|178.63|0
1641583530000|2022-01-07 19:25:30|180.6|178.4|180.6|178.4|180.83|178.63|180.6|178.4|0
1641583540000|2022-01-07 19:25:40|180.83|178.63|180.6|178.4|180.83|178.63|180.49|178.29|0
1641583550000|2022-01-07 19:25:50|180.72|178.52|181.06|178.86|181.18|178.98|180.72|178.52|0
1641583560000|2022-01-07 19:26:00|181.52|179.32|181.52|179.32|181.64|179.44|181.52|179.32|0
1641583570000|2022-01-07 19:26:10|181.18|178.98|181.41|179.21|181.41|179.21|181.06|178.86|0
1641583580000|2022-01-07 19:26:20|181.52|179.32|181.64|179.44|181.64|179.44|181.52|179.32|0
1641583590000|2022-01-07 19:26:30|181.75|179.55|181.52|179.32|181.75|179.55|181.52|179.32|0
1641583600000|2022-01-07 19:26:40|181.87|179.67|181.98|179.78|181.98|179.78|181.75|179.55|0
1641583610000|2022-01-07 19:26:50|181.87|179.67|181.98|179.78|182.1|179.9|181.87|179.67|0
1641583620000|2022-01-07 19:27:00|181.87|179.67|181.98|179.78|181.98|179.78|181.87|179.67|0
1641583630000|2022-01-07 19:27:10|181.87|179.67|182.1|179.9|182.1|179.9|181.87|179.67|0
1641583640000|2022-01-07 19:27:20|181.98|179.78|182.21|180.01|182.21|180.01|181.98|179.78|0
1641583650000|2022-01-07 19:27:30|182.1|179.9|182.1|179.9|182.1|179.9|181.98|179.78|0
1641583660000|2022-01-07 19:27:40|181.98|179.78|181.98|179.78|181.98|179.78|181.98|179.78|0
1641583670000|2022-01-07 19:27:50|182.1|179.9|181.41|179.21|182.1|179.9|181.41|179.21|0
1641583680000|2022-01-07 19:28:00|181.52|179.32|181.52|179.32|181.64|179.44|181.52|179.32|0
1641583690000|2022-01-07 19:28:10|181.87|179.67|181.98|179.78|181.98|179.78|181.87|179.67|0
1641583700000|2022-01-07 19:28:20|181.87|179.67|182.1|179.9|182.1|179.9|181.87|179.67|0
1641583710000|2022-01-07 19:28:30|182.21|180.01|182.21|180.01|182.21|180.01|182.1|179.9|0
1641583720000|2022-01-07 19:28:40|182.33|180.13|182.21|180.01|182.33|180.13|182.1|179.9|0
1641583730000|2022-01-07 19:28:50|182.44|180.24|182.44|180.24|182.44|180.24|182.44|180.24|0
1641583740000|2022-01-07 19:29:00|182.56|180.36|182.56|180.36|182.56|180.36|182.56|180.36|0
1641583750000|2022-01-07 19:29:10|182.44|180.24|182.33|180.13|182.44|180.24|182.33|180.13|0
1641583760000|2022-01-07 19:29:20|182.21|180.01|182.21|180.01|182.21|180.01|182.21|180.01|0
1641583770000|2022-01-07 19:29:30|182.15|179.95|182.56|180.36|182.56|180.36|182.15|179.95|0
1641583780000|2022-01-07 19:29:40|182.68|180.48|182.79|180.59|182.79|180.59|182.68|180.48|0
1641583790000|2022-01-07 19:29:50|182.68|180.48|182.68|180.48|182.68|180.48|182.68|180.48|0
1641583810000|2022-01-07 19:30:10|182.56|180.36|181.98|179.78|182.56|180.36|181.98|179.78|0
1641583820000|2022-01-07 19:30:20|181.87|179.67|181.98|179.78|181.98|179.78|181.87|179.67|0
1641583830000|2022-01-07 19:30:30|182.04|179.84|181.98|179.78|182.1|179.9|181.98|179.78|0
1641583840000|2022-01-07 19:30:40|181.87|179.67|182.21|180.01|182.21|180.01|181.87|179.67|0
1641583850000|2022-01-07 19:30:50|182.44|180.24|182.56|180.36|182.56|180.36|182.33|180.13|0
1641583860000|2022-01-07 19:31:00|182.33|180.13|183.02|180.82|183.02|180.82|182.33|180.13|0
1641583870000|2022-01-07 19:31:10|182.79|180.59|182.79|180.59|182.79|180.59|182.79|180.59|0
1641583880000|2022-01-07 19:31:20|182.85|180.65|182.79|180.59|182.91|180.71|182.79|180.59|0
1641583890000|2022-01-07 19:31:30|182.91|180.71|182.79|180.59|182.91|180.71|182.79|180.59|0
1641583900000|2022-01-07 19:31:40|182.68|180.48|182.67|180.47|182.68|180.48|182.56|180.36|0
1641583910000|2022-01-07 19:31:50|182.56|180.36|182.44|180.24|182.56|180.36|182.44|180.24|0
1641583920000|2022-01-07 19:32:00|182.56|180.36|182.67|180.47|182.79|180.59|182.56|180.36|0
1641583930000|2022-01-07 19:32:10|182.56|180.36|182.56|180.36|182.56|180.36|182.56|180.36|0
1641583940000|2022-01-07 19:32:20|182.44|180.24|182.44|180.24|182.44|180.24|182.44|180.24|0
1641583950000|2022-01-07 19:32:30|182.33|180.13|182.1|179.9|182.44|180.24|182.1|179.9|0
1641583960000|2022-01-07 19:32:40|182.33|180.13|182.56|180.36|182.56|180.36|182.33|180.13|0
1641583970000|2022-01-07 19:32:50|182.5|180.3|182.67|180.47|182.67|180.47|182.5|180.3|0
1641583980000|2022-01-07 19:33:00|182.56|180.36|182.56|180.36|182.56|180.36|182.56|180.36|0
1641583990000|2022-01-07 19:33:10|182.44|180.24|182.33|180.13|182.44|180.24|182.33|180.13|0
1641584000000|2022-01-07 19:33:20|182.21|180.01|182.44|180.24|182.44|180.24|182.21|180.01|0
1641584010000|2022-01-07 19:33:30|182.33|180.13|182.33|180.13|182.44|180.24|182.33|180.13|0
1641584020000|2022-01-07 19:33:40|182.21|180.01|182.21|180.01|182.33|180.13|182.21|180.01|0
1641584030000|2022-01-07 19:33:50|182.44|180.24|182.44|180.24|182.44|180.24|182.33|180.13|0
1641584040000|2022-01-07 19:34:00|182.33|180.13|182.56|180.36|182.67|180.47|182.33|180.13|0
1641584050000|2022-01-07 19:34:10|182.33|180.13|182.67|180.47|182.67|180.47|182.33|180.13|0
1641584060000|2022-01-07 19:34:20|182.56|180.36|182.44|180.24|182.56|180.36|182.44|180.24|0
1641584070000|2022-01-07 19:34:30|182.33|180.13|182.44|180.24|182.44|180.24|182.33|180.13|0
1641584080000|2022-01-07 19:34:40|182.33|180.13|181.98|179.78|182.33|180.13|181.98|179.78|0
1641584090000|2022-01-07 19:34:50|181.86|179.66|182.44|180.24|182.44|180.24|181.86|179.66|0
1641584100000|2022-01-07 19:35:00|182.33|180.13|182.44|180.24|182.44|180.24|182.33|180.13|0
1641584110000|2022-01-07 19:35:10|182.33|180.13|182.1|179.9|182.33|180.13|182.1|179.9|0
1641584120000|2022-01-07 19:35:20|181.98|179.78|181.98|179.78|181.98|179.78|181.98|179.78|0
1641584130000|2022-01-07 19:35:30|182.09|179.89|181.86|179.66|182.09|179.89|181.86|179.66|0
1641584140000|2022-01-07 19:35:40|181.75|179.55|182.09|179.89|182.09|179.89|181.75|179.55|0
1641584150000|2022-01-07 19:35:50|182.21|180.01|182.21|180.01|182.21|180.01|182.09|179.89|0
1641584160000|2022-01-07 19:36:00|182.44|180.24|182.33|180.13|182.56|180.36|182.33|180.13|0
1641584170000|2022-01-07 19:36:10|182.09|179.89|182.09|179.89|182.21|180.01|182.09|179.89|0
1641584180000|2022-01-07 19:36:20|182.33|180.13|182.56|180.36|182.56|180.36|182.33|180.13|0
1641584190000|2022-01-07 19:36:30|182.44|180.24|182.33|180.13|182.44|180.24|182.33|180.13|0
1641584200000|2022-01-07 19:36:40|182.21|180.01|182.56|180.36|182.56|180.36|182.21|180.01|0
1641584210000|2022-01-07 19:36:50|182.67|180.47|183.14|180.94|183.14|180.94|182.67|180.47|0
1641584220000|2022-01-07 19:37:00|183.02|180.82|183.72|181.52|183.72|181.52|183.02|180.82|0
1641584230000|2022-01-07 19:37:10|183.83|181.63|183.72|181.52|183.83|181.63|183.72|181.52|0
1641584240000|2022-01-07 19:37:20|183.83|181.63|183.48|181.28|183.83|181.63|183.48|181.28|0
1641584250000|2022-01-07 19:37:30|183.6|181.4|183.25|181.05|183.6|181.4|183.25|181.05|0
1641584260000|2022-01-07 19:37:40|183.6|181.4|183.48|181.28|183.6|181.4|183.48|181.28|0
1641584270000|2022-01-07 19:37:50|183.37|181.17|183.48|181.28|183.72|181.52|183.37|181.17|0
1641584280000|2022-01-07 19:38:00|183.6|181.4|183.48|181.28|183.6|181.4|183.48|181.28|0
1641584290000|2022-01-07 19:38:10|183.72|181.52|183.72|181.52|183.83|181.63|183.72|181.52|0
1641584300000|2022-01-07 19:38:20|183.83|181.63|183.72|181.52|183.83|181.63|183.72|181.52|0
1641584310000|2022-01-07 19:38:30|183.83|181.63|183.83|181.63|183.83|181.63|183.83|181.63|0
1641584320000|2022-01-07 19:38:40|184.06|181.86|184.06|181.86|184.06|181.86|183.95|181.75|0
1641584330000|2022-01-07 19:38:50|184.18|181.98|184.06|181.86|184.18|181.98|183.95|181.75|0
1641584340000|2022-01-07 19:39:00|184.18|181.98|184.18|181.98|184.18|181.98|184.18|181.98|0
1641584370000|2022-01-07 19:39:30|184.06|181.86|184.3|182.1|184.3|182.1|184.06|181.86|0
1641584380000|2022-01-07 19:39:40|184.41|182.21|184.65|182.45|184.65|182.45|184.41|182.21|0
1641584390000|2022-01-07 19:39:50|184.88|182.68|185.23|183.03|185.23|183.03|184.88|182.68|0
1641584400000|2022-01-07 19:40:00|184.88|182.68|184.65|182.45|184.88|182.68|184.65|182.45|0
1641584410000|2022-01-07 19:40:10|184.76|182.56|184.53|182.33|184.76|182.56|184.53|182.33|0
1641584420000|2022-01-07 19:40:20|184.65|182.45|184.41|182.21|184.65|182.45|184.3|182.1|0
1641584430000|2022-01-07 19:40:30|184.3|182.1|184.65|182.45|184.65|182.45|184.3|182.1|0
1641584440000|2022-01-07 19:40:40|184.88|182.68|184.65|182.45|184.88|182.68|184.65|182.45|0
1641584450000|2022-01-07 19:40:50|184.76|182.56|184.65|182.45|184.76|182.56|184.65|182.45|0
1641584460000|2022-01-07 19:41:00|184.64|182.44|184.99|182.79|184.99|182.79|184.64|182.44|0
1641584470000|2022-01-07 19:41:10|183.76|181.56|183.88|181.68|184|181.8|183.65|181.45|0
1641584480000|2022-01-07 19:41:20|184.11|181.91|184.46|182.26|184.46|182.26|184.11|181.91|0
1641584490000|2022-01-07 19:41:30|184.35|182.15|184.23|182.03|184.35|182.15|184.23|182.03|0
1641584500000|2022-01-07 19:41:40|184.35|182.15|184.46|182.26|184.46|182.26|184.35|182.15|0
1641584510000|2022-01-07 19:41:50|184.58|182.38|184.58|182.38|184.58|182.38|184.58|182.38|0
1641584520000|2022-01-07 19:42:00|184.46|182.26|184.23|182.03|184.46|182.26|184.23|182.03|0
1641584530000|2022-01-07 19:42:10|184.35|182.15|184.46|182.26|184.46|182.26|184.23|182.03|0
1641584540000|2022-01-07 19:42:20|184.58|182.38|185.05|182.85|185.28|183.08|184.58|182.38|0
1641584550000|2022-01-07 19:42:30|185.16|182.96|185.4|183.2|185.4|183.2|185.16|182.96|0
1641584560000|2022-01-07 19:42:40|185.28|183.08|185.16|182.96|185.28|183.08|185.16|182.96|0
1641584570000|2022-01-07 19:42:50|185.05|182.85|184.7|182.5|185.05|182.85|184.7|182.5|0
1641584580000|2022-01-07 19:43:00|184.58|182.38|184.34|182.14|184.58|182.38|184.34|182.14|0
1641584590000|2022-01-07 19:43:10|184.11|181.91|183.99|181.79|184.11|181.91|183.99|181.79|0
1641584600000|2022-01-07 19:43:20|184.05|181.85|184.11|181.91|184.11|181.91|184.05|181.85|0
1641584610000|2022-01-07 19:43:30|183.88|181.68|183.76|181.56|183.88|181.68|183.53|181.33|0
1641584620000|2022-01-07 19:43:40|183.88|181.68|183.88|181.68|183.88|181.68|183.76|181.56|0
1641584630000|2022-01-07 19:43:50|183.76|181.56|183.53|181.33|183.76|181.56|183.53|181.33|0
1641584640000|2022-01-07 19:44:00|183.64|181.44|183.76|181.56|183.76|181.56|183.64|181.44|0
1641584650000|2022-01-07 19:44:10|183.99|181.79|184.11|181.91|184.11|181.91|183.99|181.79|0
1641584660000|2022-01-07 19:44:20|184.23|182.03|183.99|181.79|184.23|182.03|183.99|181.79|0
1641584670000|2022-01-07 19:44:30|184.11|181.91|184.11|181.91|184.11|181.91|184.11|181.91|0
1641584680000|2022-01-07 19:44:40|183.99|181.79|184.11|181.91|184.11|181.91|183.99|181.79|0
1641584690000|2022-01-07 19:44:50|183.99|181.79|184.46|182.26|184.46|182.26|183.99|181.79|0
1641584700000|2022-01-07 19:45:00|184.58|182.38|184.58|182.38|184.58|182.38|184.46|182.26|0
1641584710000|2022-01-07 19:45:10|184.46|182.26|184.58|182.38|184.58|182.38|184.34|182.14|0
1641584720000|2022-01-07 19:45:20|184.34|182.14|184.34|182.14|184.34|182.14|184.34|182.14|0
1641584730000|2022-01-07 19:45:30|184.58|182.38|184.69|182.49|184.69|182.49|184.58|182.38|0
1641584740000|2022-01-07 19:45:40|184.46|182.26|184.58|182.38|184.58|182.38|184.46|182.26|0
1641584750000|2022-01-07 19:45:50|184.46|182.26|184.46|182.26|184.46|182.26|184.46|182.26|0
1641584760000|2022-01-07 19:46:00|184.58|182.38|184.23|182.03|184.58|182.38|184.23|182.03|0
1641584770000|2022-01-07 19:46:10|184.11|181.91|184.34|182.14|184.34|182.14|184.11|181.91|0
1641584780000|2022-01-07 19:46:20|184.23|182.03|184.34|182.14|184.58|182.38|184.23|182.03|0
1641584790000|2022-01-07 19:46:30|184.46|182.26|184.23|182.03|184.46|182.26|184.23|182.03|0
1641584800000|2022-01-07 19:46:40|184.11|181.91|184.11|181.91|184.11|181.91|184.11|181.91|0
1641584810000|2022-01-07 19:46:50|184.23|182.03|183.88|181.68|184.23|182.03|183.88|181.68|0
1641584820000|2022-01-07 19:47:00|184.23|182.03|184.34|182.14|184.34|182.14|184.23|182.03|0
1641584830000|2022-01-07 19:47:10|184.23|182.03|184.23|182.03|184.34|182.14|184.23|182.03|0
1641584840000|2022-01-07 19:47:20|184.34|182.14|184.46|182.26|184.46|182.26|184.23|182.03|0
1641584850000|2022-01-07 19:47:30|184.58|182.38|184.58|182.38|184.58|182.38|184.58|182.38|0
1641584860000|2022-01-07 19:47:40|184.81|182.61|185.16|182.96|185.16|182.96|184.81|182.61|0
1641584870000|2022-01-07 19:47:50|185.28|183.08|185.28|183.08|185.4|183.2|185.28|183.08|0
1641584880000|2022-01-07 19:48:00|185.4|183.2|185.75|183.55|185.86|183.66|185.4|183.2|0
1641584890000|2022-01-07 19:48:10|185.86|183.66|185.98|183.78|185.98|183.78|185.86|183.66|0
1641584900000|2022-01-07 19:48:20|186.22|184.02|186.1|183.9|186.22|184.02|186.1|183.9|0
1641584910000|2022-01-07 19:48:30|185.98|183.78|186.1|183.9|186.33|184.13|185.98|183.78|0
1641584920000|2022-01-07 19:48:40|185.98|183.78|186.22|184.02|186.22|184.02|185.98|183.78|0
1641584930000|2022-01-07 19:48:50|186.33|184.13|186.1|183.9|186.33|184.13|186.1|183.9|0
1641584940000|2022-01-07 19:49:00|185.98|183.78|185.63|183.43|185.98|183.78|185.63|183.43|0
1641584950000|2022-01-07 19:49:10|185.51|183.31|185.28|183.08|185.51|183.31|185.28|183.08|0
1641584960000|2022-01-07 19:49:20|185.39|183.19|185.39|183.19|185.39|183.19|185.28|183.08|0
1641584970000|2022-01-07 19:49:30|185.28|183.08|185.39|183.19|185.39|183.19|185.28|183.08|0
1641584980000|2022-01-07 19:49:40|185.51|183.31|185.16|182.96|185.51|183.31|185.16|182.96|0
1641584990000|2022-01-07 19:49:50|185.04|182.84|185.16|182.96|185.16|182.96|185.04|182.84|0
1641585000000|2022-01-07 19:50:00|185.28|183.08|185.28|183.08|185.28|183.08|185.28|183.08|0
1641585010000|2022-01-07 19:50:10|185.16|182.96|185.04|182.84|185.16|182.96|185.04|182.84|0
1641585020000|2022-01-07 19:50:20|184.93|182.73|184.81|182.61|184.93|182.73|184.69|182.49|0
1641585030000|2022-01-07 19:50:30|184.69|182.49|184.46|182.26|184.81|182.61|184.46|182.26|0
1641585040000|2022-01-07 19:50:40|184.57|182.37|184.57|182.37|184.57|182.37|184.46|182.26|0
1641585050000|2022-01-07 19:50:50|184.46|182.26|184.69|182.49|184.69|182.49|184.46|182.26|0
1641585060000|2022-01-07 19:51:00|184.81|182.61|184.93|182.73|184.93|182.73|184.81|182.61|0
1641585070000|2022-01-07 19:51:10|185.04|182.84|184.81|182.61|185.04|182.84|184.81|182.61|0
1641585080000|2022-01-07 19:51:20|184.93|182.73|185.04|182.84|185.04|182.84|184.93|182.73|0
1641585090000|2022-01-07 19:51:30|184.93|182.73|185.04|182.84|185.04|182.84|184.93|182.73|0
1641585100000|2022-01-07 19:51:40|185.16|182.96|185.51|183.31|185.63|183.43|185.16|182.96|0
1641585110000|2022-01-07 19:51:50|185.63|183.43|185.63|183.43|185.63|183.43|185.63|183.43|0
1641585120000|2022-01-07 19:52:00|185.51|183.31|185.63|183.43|185.63|183.43|185.51|183.31|0
1641585130000|2022-01-07 19:52:10|185.39|183.19|185.39|183.19|185.51|183.31|185.39|183.19|0
1641585140000|2022-01-07 19:52:20|185.75|183.55|185.51|183.31|185.75|183.55|185.51|183.31|0
1641585150000|2022-01-07 19:52:30|185.57|183.37|185.74|183.54|185.74|183.54|185.57|183.37|0
1641585170000|2022-01-07 19:52:50|185.86|183.66|186.33|184.13|186.33|184.13|185.86|183.66|0
1641585180000|2022-01-07 19:53:00|186.21|184.01|186.33|184.13|186.33|184.13|186.21|184.01|0
1641585190000|2022-01-07 19:53:10|186.21|184.01|186.57|184.37|186.68|184.48|186.21|184.01|0
1641585200000|2022-01-07 19:53:20|186.68|184.48|186.57|184.37|186.8|184.6|186.57|184.37|0
1641585210000|2022-01-07 19:53:30|186.45|184.25|186.33|184.13|186.45|184.25|186.33|184.13|0
1641585220000|2022-01-07 19:53:40|186.21|184.01|185.86|183.66|186.33|184.13|185.86|183.66|0
1641585230000|2022-01-07 19:53:50|185.74|183.54|185.74|183.54|185.74|183.54|185.74|183.54|0
1641585240000|2022-01-07 19:54:00|185.86|183.66|186.1|183.9|186.1|183.9|185.74|183.54|0
1641585250000|2022-01-07 19:54:10|185.98|183.78|185.74|183.54|185.98|183.78|185.74|183.54|0
1641585260000|2022-01-07 19:54:20|185.63|183.43|185.98|183.78|185.98|183.78|185.63|183.43|0
1641585270000|2022-01-07 19:54:30|186.1|183.9|186.1|183.9|186.21|184.01|186.1|183.9|0
1641585280000|2022-01-07 19:54:40|185.98|183.78|186.21|184.01|186.33|184.13|185.98|183.78|0
1641585300000|2022-01-07 19:55:00|186.1|183.9|186.1|183.9|186.1|183.9|185.98|183.78|0
1641585310000|2022-01-07 19:55:10|185.98|183.78|186.21|184.01|186.21|184.01|185.98|183.78|0
1641585320000|2022-01-07 19:55:20|186.33|184.13|186.21|184.01|186.33|184.13|186.21|184.01|0
1641585330000|2022-01-07 19:55:30|186.33|184.13|185.86|183.66|186.33|184.13|185.74|183.54|0
1641585340000|2022-01-07 19:55:40|185.98|183.78|185.86|183.66|185.98|183.78|185.86|183.66|0
1641585350000|2022-01-07 19:55:50|185.98|183.78|186.1|183.9|186.1|183.9|185.74|183.54|0
1641585360000|2022-01-07 19:56:00|186.33|184.13|186.27|184.07|186.33|184.13|186.27|184.07|0
1641585370000|2022-01-07 19:56:10|186.21|184.01|186.33|184.13|186.33|184.13|186.21|184.01|0
1641585380000|2022-01-07 19:56:20|186.21|184.01|185.98|183.78|186.21|184.01|185.98|183.78|0
1641585390000|2022-01-07 19:56:30|186.1|183.9|186.1|183.9|186.1|183.9|186.1|183.9|0
1641585410000|2022-01-07 19:56:50|185.98|183.78|185.86|183.66|185.98|183.78|185.74|183.54|0
1641585420000|2022-01-07 19:57:00|185.98|183.78|185.98|183.78|185.98|183.78|185.98|183.78|0
1641585430000|2022-01-07 19:57:10|186.09|183.89|185.98|183.78|186.09|183.89|185.98|183.78|0
1641585440000|2022-01-07 19:57:20|185.86|183.66|185.63|183.43|185.86|183.66|185.63|183.43|0
1641585450000|2022-01-07 19:57:30|185.74|183.54|185.51|183.31|185.74|183.54|185.51|183.31|0
1641585460000|2022-01-07 19:57:40|185.74|183.54|185.74|183.54|185.74|183.54|185.63|183.43|0
1641585470000|2022-01-07 19:57:50|185.86|183.66|185.98|183.78|185.98|183.78|185.86|183.66|0
1641585480000|2022-01-07 19:58:00|185.86|183.66|185.86|183.66|185.86|183.66|185.86|183.66|0
1641585490000|2022-01-07 19:58:10|185.74|183.54|185.74|183.54|185.74|183.54|185.63|183.43|0
1641585500000|2022-01-07 19:58:20|185.86|183.66|186.09|183.89|186.09|183.89|185.86|183.66|0
1641585520000|2022-01-07 19:58:40|185.98|183.78|185.86|183.66|185.98|183.78|185.86|183.66|0
1641585530000|2022-01-07 19:58:50|185.98|183.78|185.86|183.66|185.98|183.78|185.86|183.66|0
1641585540000|2022-01-07 19:59:00|185.98|183.78|185.86|183.66|185.98|183.78|185.86|183.66|0
1641585550000|2022-01-07 19:59:10|185.98|183.78|185.86|183.66|185.98|183.78|185.86|183.66|0
1641585560000|2022-01-07 19:59:20|185.62|183.42|185.51|183.31|185.62|183.42|185.51|183.31|0
1641585570000|2022-01-07 19:59:30|185.62|183.42|185.74|183.54|185.74|183.54|185.62|183.42|0
1641585580000|2022-01-07 19:59:40|185.39|183.19|185.27|183.07|185.51|183.31|185.27|183.07|0
1641585590000|2022-01-07 19:59:50|185.39|183.19|185.62|183.42|185.62|183.42|185.39|183.19|0
1641585600000|2022-01-07 20:00:00|185.86|183.66|185.86|183.66|185.98|183.78|185.86|183.66|0
1641585610000|2022-01-07 20:00:10|185.74|183.54|185.51|183.31|185.86|183.66|185.51|183.31|0
1641585620000|2022-01-07 20:00:20|185.62|183.42|185.51|183.31|185.62|183.42|185.45|183.25|0
1641585630000|2022-01-07 20:00:30|185.86|183.66|186.21|184.01|186.21|184.01|185.86|183.66|0
1641585640000|2022-01-07 20:00:40|186.33|184.13|186.09|183.89|186.33|184.13|186.09|183.89|0
1641585650000|2022-01-07 20:00:50|185.98|183.78|185.98|183.78|185.98|183.78|185.74|183.54|0
1641585660000|2022-01-07 20:01:00|186.09|183.89|186.21|184.01|186.21|184.01|186.09|183.89|0
1641585670000|2022-01-07 20:01:10|186.33|184.13|186.33|184.13|186.45|184.25|186.21|184.01|0
1641585680000|2022-01-07 20:01:20|186.45|184.25|186.33|184.13|186.45|184.25|186.33|184.13|0
1641585690000|2022-01-07 20:01:30|186.68|184.48|186.68|184.48|186.68|184.48|186.68|184.48|0
1641585700000|2022-01-07 20:01:40|186.8|184.6|186.56|184.36|186.8|184.6|186.56|184.36|0
1641585710000|2022-01-07 20:01:50|186.68|184.48|186.45|184.25|186.68|184.48|186.45|184.25|0
1641585720000|2022-01-07 20:02:00|186.56|184.36|186.09|183.89|186.56|184.36|186.09|183.89|0
1641585730000|2022-01-07 20:02:10|186.21|184.01|186.45|184.25|186.45|184.25|186.21|184.01|0
1641585740000|2022-01-07 20:02:20|186.8|184.6|186.8|184.6|186.8|184.6|186.56|184.36|0
1641585750000|2022-01-07 20:02:30|186.68|184.48|186.8|184.6|186.8|184.6|186.68|184.48|0
1641585760000|2022-01-07 20:02:40|186.68|184.48|186.33|184.13|186.68|184.48|186.33|184.13|0
1641585770000|2022-01-07 20:02:50|186.21|184.01|186.33|184.13|186.33|184.13|186.09|183.89|0
1641585780000|2022-01-07 20:03:00|185.97|183.77|185.62|183.42|185.97|183.77|185.62|183.42|0
1641585790000|2022-01-07 20:03:10|185.74|183.54|185.51|183.31|185.74|183.54|185.51|183.31|0
1641585800000|2022-01-07 20:03:20|185.62|183.42|185.86|183.66|185.97|183.77|185.62|183.42|0
1641585810000|2022-01-07 20:03:30|185.74|183.54|186.09|183.89|186.09|183.89|185.74|183.54|0
1641585820000|2022-01-07 20:03:40|185.97|183.77|185.86|183.66|185.97|183.77|185.74|183.54|0
1641585830000|2022-01-07 20:03:50|184.74|182.54|184.74|182.54|184.74|182.54|184.74|182.54|0
1641585840000|2022-01-07 20:04:00|184.62|182.42|185.97|183.77|185.97|183.77|184.62|182.42|0
1641585850000|2022-01-07 20:04:10|186.33|184.13|186.44|184.24|186.44|184.24|186.33|184.13|0
1641585860000|2022-01-07 20:04:20|186.33|184.13|186.21|184.01|186.33|184.13|186.09|183.89|0
1641585870000|2022-01-07 20:04:30|186.33|184.13|186.44|184.24|186.44|184.24|186.33|184.13|0
1641585880000|2022-01-07 20:04:40|186.21|184.01|186.21|184.01|186.21|184.01|185.97|183.77|0
1641585890000|2022-01-07 20:04:50|186.44|184.24|186.56|184.36|186.56|184.36|186.44|184.24|0
1641585900000|2022-01-07 20:05:00|186.44|184.24|186.68|184.48|186.68|184.48|186.44|184.24|0
1641585910000|2022-01-07 20:05:10|186.91|184.71|187.15|184.95|187.15|184.95|186.91|184.71|0
1641585920000|2022-01-07 20:05:20|187.03|184.83|186.91|184.71|187.03|184.83|186.91|184.71|0
1641585930000|2022-01-07 20:05:30|187.03|184.83|187.15|184.95|187.15|184.95|187.03|184.83|0
1641585940000|2022-01-07 20:05:40|187.62|185.42|187.39|185.19|187.62|185.42|187.39|185.19|0
1641585950000|2022-01-07 20:05:50|187.15|184.95|187.03|184.83|187.15|184.95|187.03|184.83|0
1641585960000|2022-01-07 20:06:00|187.27|185.07|187.15|184.95|187.27|185.07|187.15|184.95|0
1641585970000|2022-01-07 20:06:10|187.27|185.07|187.15|184.95|187.27|185.07|187.15|184.95|0
1641585980000|2022-01-07 20:06:20|187.39|185.19|187.62|185.42|187.62|185.42|187.39|185.19|0
1641585990000|2022-01-07 20:06:30|187.5|185.3|187.5|185.3|187.62|185.42|187.5|185.3|0
1641586000000|2022-01-07 20:06:40|187.62|185.42|187.86|185.66|187.86|185.66|187.5|185.3|0
1641586010000|2022-01-07 20:06:50|187.74|185.54|187.62|185.42|187.74|185.54|187.62|185.42|0
1641586020000|2022-01-07 20:07:00|187.86|185.66|187.74|185.54|187.98|185.78|187.74|185.54|0
1641586030000|2022-01-07 20:07:10|187.62|185.42|187.62|185.42|187.62|185.42|187.38|185.18|0
1641586040000|2022-01-07 20:07:20|187.74|185.54|187.62|185.42|187.74|185.54|187.62|185.42|0
1641586050000|2022-01-07 20:07:30|187.74|185.54|187.5|185.3|187.74|185.54|187.5|185.3|0
1641586060000|2022-01-07 20:07:40|187.74|185.54|187.74|185.54|187.74|185.54|187.74|185.54|0
1641586070000|2022-01-07 20:07:50|187.38|185.18|187.27|185.07|187.38|185.18|187.27|185.07|0
1641586080000|2022-01-07 20:08:00|187.5|185.3|187.03|184.83|187.62|185.42|187.03|184.83|0
1641586090000|2022-01-07 20:08:10|186.91|184.71|186.8|184.6|186.91|184.71|186.8|184.6|0
1641586100000|2022-01-07 20:08:20|186.56|184.36|186.68|184.48|186.68|184.48|186.56|184.36|0
1641586110000|2022-01-07 20:08:30|186.56|184.36|186.8|184.6|186.8|184.6|186.56|184.36|0
1641586120000|2022-01-07 20:08:40|186.32|184.12|186.21|184.01|186.32|184.12|186.21|184.01|0
1641586130000|2022-01-07 20:08:50|186.09|183.89|186.21|184.01|186.21|184.01|186.09|183.89|0
1641586140000|2022-01-07 20:09:00|186.32|184.12|186.21|184.01|186.38|184.18|186.21|184.01|0
1641586150000|2022-01-07 20:09:10|186.32|184.12|186.56|184.36|186.56|184.36|186.32|184.12|0
1641586160000|2022-01-07 20:09:20|186.44|184.24|186.56|184.36|186.68|184.48|186.44|184.24|0
1641586170000|2022-01-07 20:09:30|186.44|184.24|186.44|184.24|186.44|184.24|186.44|184.24|0
1641586180000|2022-01-07 20:09:40|186.56|184.36|186.32|184.12|186.56|184.36|186.32|184.12|0
1641586190000|2022-01-07 20:09:50|186.21|184.01|186.32|184.12|186.32|184.12|186.21|184.01|0
1641586200000|2022-01-07 20:10:00|186.44|184.24|186.21|184.01|186.44|184.24|186.09|183.89|0
1641586210000|2022-01-07 20:10:10|186.09|183.89|185.62|183.42|186.09|183.89|185.62|183.42|0
1641586220000|2022-01-07 20:10:20|185.74|183.54|185.62|183.42|185.74|183.54|185.62|183.42|0
1641586230000|2022-01-07 20:10:30|185.74|183.54|185.74|183.54|185.74|183.54|185.74|183.54|0
1641586240000|2022-01-07 20:10:40|185.85|183.65|185.85|183.65|185.97|183.77|185.74|183.54|0
1641586260000|2022-01-07 20:11:00|185.97|183.77|186.09|183.89|186.09|183.89|185.97|183.77|0
1641586270000|2022-01-07 20:11:10|185.97|183.77|185.85|183.65|185.97|183.77|185.38|183.18|0
1641586280000|2022-01-07 20:11:20|185.74|183.54|185.74|183.54|185.74|183.54|185.74|183.54|0
1641586290000|2022-01-07 20:11:30|185.62|183.42|185.62|183.42|185.62|183.42|185.62|183.42|0
1641586300000|2022-01-07 20:11:40|185.74|183.54|185.38|183.18|185.74|183.54|185.38|183.18|0
1641586310000|2022-01-07 20:11:50|185.32|183.12|185.38|183.18|185.38|183.18|185.32|183.12|0
1641586320000|2022-01-07 20:12:00|185.62|183.42|185.62|183.42|185.74|183.54|185.62|183.42|0
1641586330000|2022-01-07 20:12:10|185.74|183.54|185.62|183.42|185.74|183.54|185.62|183.42|0
1641586340000|2022-01-07 20:12:20|185.74|183.54|185.5|183.3|185.74|183.54|185.5|183.3|0
1641586360000|2022-01-07 20:12:40|185.38|183.18|185.38|183.18|185.5|183.3|185.38|183.18|0
1641586370000|2022-01-07 20:12:50|185.27|183.07|185.27|183.07|185.27|183.07|185.27|183.07|0
1641586380000|2022-01-07 20:13:00|185.38|183.18|185.27|183.07|185.38|183.18|185.27|183.07|0
1641586390000|2022-01-07 20:13:10|185.03|182.83|184.92|182.72|185.03|182.83|184.92|182.72|0
1641586410000|2022-01-07 20:13:30|184.68|182.48|184.68|182.48|184.68|182.48|184.56|182.36|0
1641586420000|2022-01-07 20:13:40|184.45|182.25|184.68|182.48|184.68|182.48|184.45|182.25|0
1641586430000|2022-01-07 20:13:50|184.56|182.36|184.56|182.36|184.56|182.36|184.45|182.25|0
1641586440000|2022-01-07 20:14:00|184.45|182.25|184.33|182.13|184.45|182.25|184.33|182.13|0
1641586450000|2022-01-07 20:14:10|184.1|181.9|184.1|181.9|184.21|182.01|184.1|181.9|0
1641586460000|2022-01-07 20:14:20|184.33|182.13|184.45|182.25|184.45|182.25|184.33|182.13|0
1641586470000|2022-01-07 20:14:30|184.33|182.13|184.1|181.9|184.33|182.13|184.1|181.9|0
1641586480000|2022-01-07 20:14:40|183.98|181.78|183.98|181.78|184.1|181.9|183.86|181.66|0
1641586490000|2022-01-07 20:14:50|184.1|181.9|184.1|181.9|184.1|181.9|184.1|181.9|0
1641586500000|2022-01-07 20:15:00|184.21|182.01|184.1|181.9|184.21|182.01|183.98|181.78|0
1641586510000|2022-01-07 20:15:10|184.56|182.36|184.45|182.25|184.56|182.36|184.33|182.13|0
1641586520000|2022-01-07 20:15:20|184.68|182.48|184.68|182.48|184.68|182.48|184.68|182.48|0
1641586530000|2022-01-07 20:15:30|184.56|182.36|184.68|182.48|184.68|182.48|184.45|182.25|0
1641586540000|2022-01-07 20:15:40|184.45|182.25|184.1|181.9|184.45|182.25|184.1|181.9|0
1641586550000|2022-01-07 20:15:50|183.98|181.78|183.98|181.78|183.98|181.78|183.98|181.78|0
1641586560000|2022-01-07 20:16:00|184.1|181.9|184.1|181.9|184.1|181.9|183.86|181.66|0
1641586570000|2022-01-07 20:16:10|183.98|181.78|183.86|181.66|183.98|181.78|183.86|181.66|0
1641586580000|2022-01-07 20:16:20|183.98|181.78|184.1|181.9|184.1|181.9|183.98|181.78|0
1641586590000|2022-01-07 20:16:30|184.21|182.01|184.56|182.36|184.56|182.36|184.21|182.01|0
1641586600000|2022-01-07 20:16:40|184.45|182.25|184.56|182.36|184.56|182.36|184.33|182.13|0
1641586610000|2022-01-07 20:16:50|184.8|182.6|184.56|182.36|184.8|182.6|184.56|182.36|0
1641586620000|2022-01-07 20:17:00|184.68|182.48|184.56|182.36|184.68|182.48|184.56|182.36|0
1641586630000|2022-01-07 20:17:10|184.45|182.25|184.68|182.48|184.68|182.48|184.45|182.25|0
1641586640000|2022-01-07 20:17:20|184.56|182.36|184.68|182.48|184.68|182.48|184.45|182.25|0
1641586650000|2022-01-07 20:17:30|184.45|182.25|184.21|182.01|184.45|182.25|184.21|182.01|0
1641586660000|2022-01-07 20:17:40|184.33|182.13|184.21|182.01|184.33|182.13|184.21|182.01|0
1641586670000|2022-01-07 20:17:50|184.33|182.13|184.45|182.25|184.56|182.36|184.33|182.13|0
1641586680000|2022-01-07 20:18:00|184.33|182.13|184.33|182.13|184.33|182.13|184.33|182.13|0
1641586690000|2022-01-07 20:18:10|184.45|182.25|184.09|181.89|184.45|182.25|184.09|181.89|0
1641586700000|2022-01-07 20:18:20|184.21|182.01|184.33|182.13|184.33|182.13|184.21|182.01|0
1641586710000|2022-01-07 20:18:30|184.45|182.25|184.44|182.24|184.45|182.25|184.33|182.13|0
1641586720000|2022-01-07 20:18:40|184.56|182.36|184.56|182.36|184.56|182.36|184.33|182.13|0
1641586730000|2022-01-07 20:18:50|184.44|182.24|184.44|182.24|184.44|182.24|184.44|182.24|0
1641586740000|2022-01-07 20:19:00|184.33|182.13|184.44|182.24|184.44|182.24|184.33|182.13|0
1641586750000|2022-01-07 20:19:10|184.91|182.71|184.8|182.6|184.91|182.71|184.8|182.6|0
1641586760000|2022-01-07 20:19:20|184.68|182.48|184.68|182.48|184.68|182.48|184.68|182.48|0
1641586770000|2022-01-07 20:19:30|184.8|182.6|185.03|182.83|185.15|182.95|184.8|182.6|0
1641586780000|2022-01-07 20:19:40|184.91|182.71|184.91|182.71|184.91|182.71|184.91|182.71|0
1641586790000|2022-01-07 20:19:50|184.8|182.6|184.91|182.71|184.91|182.71|184.8|182.6|0
1641586800000|2022-01-07 20:20:00|185.03|182.83|184.91|182.71|185.03|182.83|184.91|182.71|0
1641586810000|2022-01-07 20:20:10|184.79|182.59|184.68|182.48|184.79|182.59|184.68|182.48|0
1641586820000|2022-01-07 20:20:20|184.56|182.36|184.79|182.59|184.79|182.59|184.56|182.36|0
1641586830000|2022-01-07 20:20:30|185.03|182.83|185.38|183.18|185.38|183.18|185.03|182.83|0
1641586840000|2022-01-07 20:20:40|185.26|183.06|185.03|182.83|185.26|183.06|185.03|182.83|0
1641586850000|2022-01-07 20:20:50|184.91|182.71|184.68|182.48|184.91|182.71|184.68|182.48|0
1641586860000|2022-01-07 20:21:00|184.79|182.59|185.15|182.95|185.15|182.95|184.79|182.59|0
1641586870000|2022-01-07 20:21:10|185.26|183.06|185.15|182.95|185.26|183.06|185.15|182.95|0
1641586880000|2022-01-07 20:21:20|184.91|182.71|185.03|182.83|185.15|182.95|184.91|182.71|0
1641586890000|2022-01-07 20:21:30|184.91|182.71|185.03|182.83|185.03|182.83|184.79|182.59|0
1641586900000|2022-01-07 20:21:40|184.79|182.59|184.68|182.48|184.79|182.59|184.68|182.48|0
1641586910000|2022-01-07 20:21:50|184.56|182.36|184.33|182.13|184.68|182.48|184.33|182.13|0
1641586920000|2022-01-07 20:22:00|184.21|182.01|184.21|182.01|184.33|182.13|184.21|182.01|0
1641586930000|2022-01-07 20:22:10|183.98|181.78|183.98|181.78|183.98|181.78|183.98|181.78|0
1641586940000|2022-01-07 20:22:20|183.92|181.72|183.86|181.66|183.98|181.78|183.86|181.66|0
1641586950000|2022-01-07 20:22:30|183.98|181.78|183.98|181.78|184.09|181.89|183.98|181.78|0
1641586960000|2022-01-07 20:22:40|183.86|181.66|183.86|181.66|183.86|181.66|183.86|181.66|0
1641586970000|2022-01-07 20:22:50|183.98|181.78|183.98|181.78|183.98|181.78|183.98|181.78|0
1641586980000|2022-01-07 20:23:00|184.09|181.89|184.09|181.89|184.09|181.89|184.09|181.89|0
1641586990000|2022-01-07 20:23:10|184.21|182.01|184.44|182.24|184.44|182.24|184.21|182.01|0
1641587000000|2022-01-07 20:23:20|184.33|182.13|184.09|181.89|184.33|182.13|184.09|181.89|0
1641587010000|2022-01-07 20:23:30|183.98|181.78|183.74|181.54|183.98|181.78|183.74|181.54|0
1641587020000|2022-01-07 20:23:40|183.63|181.43|183.63|181.43|183.63|181.43|183.51|181.31|0
1641587030000|2022-01-07 20:23:50|183.51|181.31|183.8|181.6|183.8|181.6|183.51|181.31|0
1641587040000|2022-01-07 20:24:00|183.86|181.66|183.74|181.54|183.86|181.66|183.74|181.54|0
1641587050000|2022-01-07 20:24:10|183.86|181.66|184.21|182.01|184.21|182.01|183.74|181.54|0
1641587060000|2022-01-07 20:24:20|184.09|181.89|184.09|181.89|184.21|182.01|184.09|181.89|0
1641587070000|2022-01-07 20:24:30|183.98|181.78|183.91|181.71|183.98|181.78|183.86|181.66|0
1641587080000|2022-01-07 20:24:40|183.74|181.54|183.74|181.54|183.74|181.54|183.74|181.54|0
1641587090000|2022-01-07 20:24:50|183.86|181.66|183.51|181.31|183.86|181.66|183.51|181.31|0
1641587100000|2022-01-07 20:25:00|183.63|181.43|183.51|181.31|183.63|181.43|183.51|181.31|0
1641587110000|2022-01-07 20:25:10|183.39|181.19|183.39|181.19|183.51|181.31|183.39|181.19|0
1641587120000|2022-01-07 20:25:20|183.16|180.96|183.16|180.96|183.16|180.96|183.04|180.84|0
1641587130000|2022-01-07 20:25:30|183.39|181.19|183.51|181.31|183.51|181.31|183.39|181.19|0
1641587140000|2022-01-07 20:25:40|183.39|181.19|183.16|180.96|183.39|181.19|183.16|180.96|0
1641587150000|2022-01-07 20:25:50|183.28|181.08|182.93|180.73|183.28|181.08|182.93|180.73|0
1641587160000|2022-01-07 20:26:00|183.04|180.84|183.04|180.84|183.04|180.84|182.93|180.73|0
1641587170000|2022-01-07 20:26:10|182.93|180.73|183.28|181.08|183.28|181.08|182.93|180.73|0
1641587180000|2022-01-07 20:26:20|183.39|181.19|183.28|181.08|183.39|181.19|183.28|181.08|0
1641587190000|2022-01-07 20:26:30|183.16|180.96|182.69|180.49|183.16|180.96|182.69|180.49|0
1641587200000|2022-01-07 20:26:40|182.81|180.61|182.81|180.61|182.93|180.73|182.81|180.61|0
1641587210000|2022-01-07 20:26:50|182.93|180.73|183.04|180.84|183.04|180.84|182.93|180.73|0
1641587220000|2022-01-07 20:27:00|183.16|180.96|182.93|180.73|183.16|180.96|182.93|180.73|0
1641587230000|2022-01-07 20:27:10|182.81|180.61|182.81|180.61|182.81|180.61|182.81|180.61|0
1641587240000|2022-01-07 20:27:20|182.93|180.73|182.81|180.61|182.93|180.73|182.81|180.61|0
1641587250000|2022-01-07 20:27:30|182.69|180.49|182.69|180.49|182.69|180.49|182.46|180.26|0
1641587260000|2022-01-07 20:27:40|182.58|180.38|182.58|180.38|182.69|180.49|182.58|180.38|0
1641587270000|2022-01-07 20:27:50|182.69|180.49|182.58|180.38|182.69|180.49|182.58|180.38|0
1641587280000|2022-01-07 20:28:00|182.69|180.49|182.69|180.49|182.81|180.61|182.69|180.49|0
1641587290000|2022-01-07 20:28:10|182.58|180.38|182.23|180.03|182.58|180.38|182.23|180.03|0
1641587300000|2022-01-07 20:28:20|182.35|180.15|182.11|179.91|182.35|180.15|182.11|179.91|0
1641587310000|2022-01-07 20:28:30|181.88|179.68|182.11|179.91|182.11|179.91|181.88|179.68|0
1641587320000|2022-01-07 20:28:40|182.23|180.03|182.34|180.14|182.34|180.14|182.23|180.03|0
1641587330000|2022-01-07 20:28:50|182.23|180.03|182|179.8|182.23|180.03|182|179.8|0
1641587340000|2022-01-07 20:29:00|182.11|179.91|182.11|179.91|182.11|179.91|182|179.8|0
1641587350000|2022-01-07 20:29:10|182|179.8|182.11|179.91|182.11|179.91|182|179.8|0
1641587360000|2022-01-07 20:29:20|182.23|180.03|182.23|180.03|182.23|180.03|182.23|180.03|0
1641587370000|2022-01-07 20:29:30|182.34|180.14|182.58|180.38|182.58|180.38|182.34|180.14|0
1641587380000|2022-01-07 20:29:40|182.69|180.49|182.58|180.38|182.69|180.49|182.58|180.38|0
1641587390000|2022-01-07 20:29:50|182.81|180.61|183.16|180.96|183.16|180.96|182.81|180.61|0
1641587400000|2022-01-07 20:30:00|183.27|181.07|182.46|180.26|183.27|181.07|182.46|180.26|0
1641587410000|2022-01-07 20:30:10|182.58|180.38|182.58|180.38|182.58|180.38|182.58|180.38|0
1641587420000|2022-01-07 20:30:20|182.34|180.14|182.98|180.78|182.98|180.78|182.34|180.14|0
1641587430000|2022-01-07 20:30:30|183.04|180.84|182.81|180.61|183.04|180.84|182.81|180.61|0
1641587440000|2022-01-07 20:30:40|182.92|180.72|183.16|180.96|183.27|181.07|182.92|180.72|0
1641587450000|2022-01-07 20:30:50|183.04|180.84|183.51|181.31|183.51|181.31|183.04|180.84|0
1641587460000|2022-01-07 20:31:00|183.62|181.42|184.09|181.89|184.09|181.89|183.62|181.42|0
1641587470000|2022-01-07 20:31:10|183.74|181.54|184.09|181.89|184.21|182.01|183.74|181.54|0
1641587480000|2022-01-07 20:31:20|183.97|181.77|184.56|182.36|184.56|182.36|183.97|181.77|0
1641587490000|2022-01-07 20:31:30|184.44|182.24|185.02|182.82|185.02|182.82|184.44|182.24|0
1641587500000|2022-01-07 20:31:40|185.26|183.06|185.26|183.06|185.26|183.06|185.26|183.06|0
1641587510000|2022-01-07 20:31:50|185.02|182.82|184.79|182.59|185.02|182.82|184.79|182.59|0
1641587520000|2022-01-07 20:32:00|185.02|182.82|185.37|183.17|185.37|183.17|185.02|182.82|0
1641587530000|2022-01-07 20:32:10|185.49|183.29|185.49|183.29|185.49|183.29|185.37|183.17|0
1641587540000|2022-01-07 20:32:20|185.37|183.17|185.37|183.17|185.61|183.41|185.37|183.17|0
1641587550000|2022-01-07 20:32:30|185.14|182.94|185.14|182.94|185.14|182.94|185.14|182.94|0
1641587560000|2022-01-07 20:32:40|184.91|182.71|184.79|182.59|184.91|182.71|184.67|182.47|0
1641587570000|2022-01-07 20:32:50|184.67|182.47|184.56|182.36|184.67|182.47|184.56|182.36|0
1641587580000|2022-01-07 20:33:00|184.32|182.12|184.2|182|184.32|182.12|184.2|182|0
1641587590000|2022-01-07 20:33:10|184.32|182.12|183.74|181.54|184.32|182.12|183.74|181.54|0
1641587600000|2022-01-07 20:33:20|183.85|181.65|183.39|181.19|183.85|181.65|183.39|181.19|0
1641587610000|2022-01-07 20:33:30|183.16|180.96|182.92|180.72|183.27|181.07|182.92|180.72|0
1641587620000|2022-01-07 20:33:40|183.04|180.84|182.57|180.37|183.04|180.84|182.57|180.37|0
1641587630000|2022-01-07 20:33:50|182.34|180.14|182.23|180.03|182.34|180.14|182.11|179.91|0
1641587640000|2022-01-07 20:34:00|182.69|180.49|182.81|180.61|182.81|180.61|182.69|180.49|0
1641587650000|2022-01-07 20:34:10|182.34|180.14|182.57|180.37|182.57|180.37|182.34|180.14|0
1641587660000|2022-01-07 20:34:20|182.69|180.49|182.69|180.49|182.81|180.61|182.69|180.49|0
1641587670000|2022-01-07 20:34:30|183.04|180.84|183.16|180.96|183.27|181.07|183.04|180.84|0
1641587680000|2022-01-07 20:34:40|183.27|181.07|183.39|181.19|183.39|181.19|183.27|181.07|0
1641587690000|2022-01-07 20:34:50|183.27|181.07|183.27|181.07|183.5|181.3|183.27|181.07|0
1641587700000|2022-01-07 20:35:00|183.16|180.96|182.81|180.61|183.16|180.96|182.81|180.61|0
1641587710000|2022-01-07 20:35:10|182.69|180.49|183.27|181.07|183.27|181.07|182.69|180.49|0
1641587720000|2022-01-07 20:35:20|183.15|180.95|183.04|180.84|183.15|180.95|183.04|180.84|0
1641587730000|2022-01-07 20:35:30|182.69|180.49|182.92|180.72|182.92|180.72|182.57|180.37|0
1641587740000|2022-01-07 20:35:40|183.39|181.19|183.27|181.07|183.56|181.36|183.27|181.07|0
1641587750000|2022-01-07 20:35:50|183.04|180.84|183.27|181.07|183.27|181.07|183.04|180.84|0
1641587760000|2022-01-07 20:36:00|183.15|180.95|182.92|180.72|183.27|181.07|182.92|180.72|0
1641587770000|2022-01-07 20:36:10|183.04|180.84|183.15|180.95|183.5|181.3|183.04|180.84|0
1641587780000|2022-01-07 20:36:20|183.39|181.19|183.39|181.19|183.39|181.19|183.27|181.07|0
1641587790000|2022-01-07 20:36:30|183.5|181.3|183.74|181.54|183.74|181.54|183.5|181.3|0
1641587800000|2022-01-07 20:36:40|183.62|181.42|183.62|181.42|183.74|181.54|183.62|181.42|0
1641587810000|2022-01-07 20:36:50|183.74|181.54|183.85|181.65|183.85|181.65|183.74|181.54|0
1641587820000|2022-01-07 20:37:00|183.79|181.59|184.2|182|184.2|182|183.74|181.54|0
1641587830000|2022-01-07 20:37:10|184.32|182.12|184.55|182.35|184.67|182.47|184.32|182.12|0
1641587840000|2022-01-07 20:37:20|184.79|182.59|184.79|182.59|184.9|182.7|184.67|182.47|0
1641587850000|2022-01-07 20:37:30|184.67|182.47|184.9|182.7|184.9|182.7|184.55|182.35|0
1641587860000|2022-01-07 20:37:40|184.84|182.64|184.32|182.12|184.84|182.64|184.32|182.12|0
1641587870000|2022-01-07 20:37:50|184.44|182.24|184.32|182.12|184.67|182.47|184.32|182.12|0
1641587880000|2022-01-07 20:38:00|184.55|182.35|184.55|182.35|184.55|182.35|184.32|182.12|0
1641587890000|2022-01-07 20:38:10|184.44|182.24|184.67|182.47|184.67|182.47|184.32|182.12|0
1641587900000|2022-01-07 20:38:20|184.55|182.35|184.55|182.35|184.55|182.35|184.32|182.12|0
1641587910000|2022-01-07 20:38:30|184.67|182.47|184.55|182.35|184.67|182.47|184.44|182.24|0
1641587920000|2022-01-07 20:38:40|184.67|182.47|184.2|182|184.67|182.47|184.2|182|0
1641587930000|2022-01-07 20:38:50|184.09|181.89|184.2|182|184.2|182|184.09|181.89|0
1641587940000|2022-01-07 20:39:00|184.09|181.89|184.09|181.89|184.09|181.89|183.97|181.77|0
1641587950000|2022-01-07 20:39:10|184.32|182.12|184.2|182|184.32|182.12|184.2|182|0
1641587970000|2022-01-07 20:39:30|184.32|182.12|184.2|182|184.32|182.12|184.2|182|0
1641587980000|2022-01-07 20:39:40|184.32|182.12|184.32|182.12|184.32|182.12|184.32|182.12|0
1641587990000|2022-01-07 20:39:50|184.2|182|184.43|182.23|184.43|182.23|184.2|182|0
1641588000000|2022-01-07 20:40:00|184.55|182.35|184.43|182.23|184.55|182.35|184.43|182.23|0
1641588010000|2022-01-07 20:40:10|184.55|182.35|184.67|182.47|184.67|182.47|184.55|182.35|0
1641588020000|2022-01-07 20:40:20|184.9|182.7|184.55|182.35|184.9|182.7|184.55|182.35|0
1641588030000|2022-01-07 20:40:30|184.32|182.12|184.2|182|184.32|182.12|184.08|181.88|0
1641588040000|2022-01-07 20:40:40|184.43|182.23|184.32|182.12|184.43|182.23|184.32|182.12|0
1641588050000|2022-01-07 20:40:50|184.43|182.23|184.55|182.35|184.55|182.35|184.32|182.12|0
1641588060000|2022-01-07 20:41:00|184.32|182.12|184.2|182|184.32|182.12|184.2|182|0
1641588070000|2022-01-07 20:41:10|184.32|182.12|184.32|182.12|184.32|182.12|184.32|182.12|0
1641588080000|2022-01-07 20:41:20|184.43|182.23|184.55|182.35|184.67|182.47|184.43|182.23|0
1641588090000|2022-01-07 20:41:30|184.67|182.47|184.67|182.47|184.67|182.47|184.67|182.47|0
1641588100000|2022-01-07 20:41:40|184.32|182.12|183.97|181.77|184.32|182.12|183.85|181.65|0
1641588110000|2022-01-07 20:41:50|184.32|182.12|184.78|182.58|184.78|182.58|184.32|182.12|0
1641588120000|2022-01-07 20:42:00|184.67|182.47|184.67|182.47|184.9|182.7|184.67|182.47|0
1641588130000|2022-01-07 20:42:10|184.55|182.35|184.67|182.47|184.67|182.47|184.55|182.35|0
1641588140000|2022-01-07 20:42:20|184.55|182.35|184.55|182.35|184.67|182.47|184.55|182.35|0
1641588150000|2022-01-07 20:42:30|184.67|182.47|184.67|182.47|184.78|182.58|184.67|182.47|0
1641588160000|2022-01-07 20:42:40|184.78|182.58|184.67|182.47|184.78|182.58|184.67|182.47|0
1641588170000|2022-01-07 20:42:50|184.78|182.58|185.02|182.82|185.02|182.82|184.67|182.47|0
1641588180000|2022-01-07 20:43:00|184.9|182.7|183.97|181.77|184.9|182.7|183.97|181.77|0
1641588190000|2022-01-07 20:43:10|183.85|181.65|183.5|181.3|183.85|181.65|183.5|181.3|0
1641588200000|2022-01-07 20:43:20|183.62|181.42|183.73|181.53|183.73|181.53|183.62|181.42|0
1641588210000|2022-01-07 20:43:30|183.62|181.42|183.5|181.3|183.62|181.42|183.38|181.18|0
1641588220000|2022-01-07 20:43:40|183.38|181.18|183.03|180.83|183.38|181.18|182.92|180.72|0
1641588230000|2022-01-07 20:43:50|183.15|180.95|182.8|180.6|183.21|181.01|182.8|180.6|0
1641588240000|2022-01-07 20:44:00|182.92|180.72|182.45|180.25|182.92|180.72|182.45|180.25|0
1641588250000|2022-01-07 20:44:10|182.34|180.14|182.69|180.49|182.69|180.49|182.34|180.14|0
1641588260000|2022-01-07 20:44:20|182.57|180.37|182.22|180.02|182.69|180.49|182.22|180.02|0
1641588270000|2022-01-07 20:44:30|182.45|180.25|182.57|180.37|182.57|180.37|182.22|180.02|0
1641588280000|2022-01-07 20:44:40|182.69|180.49|182.57|180.37|182.69|180.49|182.57|180.37|0
1641588290000|2022-01-07 20:44:50|182.69|180.49|182.45|180.25|182.69|180.49|182.45|180.25|0
1641588300000|2022-01-07 20:45:00|182.22|180.02|182.39|180.19|182.39|180.19|182.22|180.02|0
1641588310000|2022-01-07 20:45:10|182.57|180.37|182.69|180.49|182.69|180.49|182.57|180.37|0
1641588320000|2022-01-07 20:45:20|182.8|180.6|182.69|180.49|182.8|180.6|182.57|180.37|0
1641588330000|2022-01-07 20:45:30|182.34|180.14|182.45|180.25|182.45|180.25|182.34|180.14|0
1641588340000|2022-01-07 20:45:40|182.34|180.14|182.45|180.25|182.45|180.25|182.34|180.14|0
1641588350000|2022-01-07 20:45:50|182.34|180.14|182.57|180.37|182.57|180.37|182.34|180.14|0
1641588360000|2022-01-07 20:46:00|182.8|180.6|182.34|180.14|182.8|180.6|182.34|180.14|0
1641588370000|2022-01-07 20:46:10|182.22|180.02|181.87|179.67|182.22|180.02|181.87|179.67|0
1641588380000|2022-01-07 20:46:20|181.53|179.33|181.99|179.79|181.99|179.79|181.53|179.33|0
1641588390000|2022-01-07 20:46:30|182.22|180.02|182.22|180.02|182.22|180.02|182.1|179.9|0
1641588400000|2022-01-07 20:46:40|182.45|180.25|183.27|181.07|183.27|181.07|182.45|180.25|0
1641588410000|2022-01-07 20:46:50|183.38|181.18|182.92|180.72|183.38|181.18|182.92|180.72|0
1641588420000|2022-01-07 20:47:00|182.8|180.6|183.27|181.07|183.27|181.07|182.8|180.6|0
1641588430000|2022-01-07 20:47:10|183.38|181.18|183.96|181.76|183.96|181.76|183.38|181.18|0
1641588440000|2022-01-07 20:47:20|184.14|181.94|184.55|182.35|184.55|182.35|184.08|181.88|0
1641588450000|2022-01-07 20:47:30|184.31|182.11|184.31|182.11|184.43|182.23|184.08|181.88|0
1641588460000|2022-01-07 20:47:40|184.43|182.23|184.08|181.88|184.43|182.23|184.08|181.88|0
1641588470000|2022-01-07 20:47:50|184.2|182|183.85|181.65|184.2|182|183.85|181.65|0
1641588480000|2022-01-07 20:48:00|183.73|181.53|183.73|181.53|183.96|181.76|183.73|181.53|0
1641588490000|2022-01-07 20:48:10|183.85|181.65|183.73|181.53|183.85|181.65|183.61|181.41|0
1641588500000|2022-01-07 20:48:20|183.61|181.41|183.73|181.53|183.73|181.53|183.61|181.41|0
1641588510000|2022-01-07 20:48:30|183.85|181.65|184.08|181.88|184.2|182|183.73|181.53|0
1641588520000|2022-01-07 20:48:40|184.2|182|183.85|181.65|184.2|182|183.85|181.65|0
1641588530000|2022-01-07 20:48:50|183.9|181.7|183.5|181.3|183.9|181.7|183.5|181.3|0
1641588540000|2022-01-07 20:49:00|183.38|181.18|183.38|181.18|183.5|181.3|183.38|181.18|0
1641588550000|2022-01-07 20:49:10|183.26|181.06|183.5|181.3|183.5|181.3|183.26|181.06|0
1641588560000|2022-01-07 20:49:20|183.73|181.53|183.61|181.41|183.85|181.65|183.61|181.41|0
1641588570000|2022-01-07 20:49:30|183.44|181.24|183.73|181.53|183.73|181.53|183.44|181.24|0
1641588580000|2022-01-07 20:49:40|183.61|181.41|183.38|181.18|183.61|181.41|183.38|181.18|0
1641588590000|2022-01-07 20:49:50|183.44|181.24|183.03|180.83|183.44|181.24|182.68|180.48|0
1641588600000|2022-01-07 20:50:00|183.15|180.95|183.38|181.18|183.61|181.41|183.15|180.95|0
1641588610000|2022-01-07 20:50:10|183.15|180.95|182.27|180.07|183.15|180.95|182.27|180.07|0
1641588620000|2022-01-07 20:50:20|182.1|179.9|182.1|179.9|182.22|180.02|182.1|179.9|0
1641588630000|2022-01-07 20:50:30|181.87|179.67|182.45|180.25|182.45|180.25|181.87|179.67|0
1641588640000|2022-01-07 20:50:40|182.33|180.13|182.8|180.6|182.8|180.6|182.33|180.13|0
1641588650000|2022-01-07 20:50:50|183.03|180.83|183.32|181.12|183.32|181.12|183.03|180.83|0
1641588660000|2022-01-07 20:51:00|183.61|181.41|184.2|182|184.2|182|183.61|181.41|0
1641588670000|2022-01-07 20:51:10|184.08|181.88|183.61|181.41|184.08|181.88|183.61|181.41|0
1641588680000|2022-01-07 20:51:20|183.85|181.65|183.73|181.53|183.96|181.76|183.73|181.53|0
1641588690000|2022-01-07 20:51:30|183.85|181.65|183.73|181.53|183.85|181.65|183.61|181.41|0
1641588700000|2022-01-07 20:51:40|183.5|181.3|183.5|181.3|183.5|181.3|183.5|181.3|0
1641588710000|2022-01-07 20:51:50|183.38|181.18|183.26|181.06|183.38|181.18|183.15|180.95|0
1641588720000|2022-01-07 20:52:00|183.32|181.12|183.61|181.41|183.61|181.41|183.32|181.12|0
1641588730000|2022-01-07 20:52:10|183.73|181.53|183.5|181.3|183.73|181.53|183.5|181.3|0
1641588740000|2022-01-07 20:52:20|183.38|181.18|183.26|181.06|183.5|181.3|183.26|181.06|0
1641588750000|2022-01-07 20:52:30|183.38|181.18|183.38|181.18|183.5|181.3|183.38|181.18|0
1641588760000|2022-01-07 20:52:40|183.5|181.3|183.73|181.53|183.73|181.53|183.5|181.3|0
1641588770000|2022-01-07 20:52:50|183.5|181.3|183.61|181.41|183.61|181.41|183.5|181.3|0
1641588780000|2022-01-07 20:53:00|183.38|181.18|183.38|181.18|183.38|181.18|183.26|181.06|0
1641588790000|2022-01-07 20:53:10|183.15|180.95|182.85|180.65|183.15|180.95|182.85|180.65|0
1641588800000|2022-01-07 20:53:20|182.8|180.6|182.68|180.48|182.8|180.6|182.57|180.37|0
1641588810000|2022-01-07 20:53:30|182.91|180.71|182.91|180.71|182.91|180.71|182.8|180.6|0
1641588820000|2022-01-07 20:53:40|183.03|180.83|182.57|180.37|183.03|180.83|182.57|180.37|0
1641588830000|2022-01-07 20:53:50|182.68|180.48|182.91|180.71|182.91|180.71|182.68|180.48|0
1641588840000|2022-01-07 20:54:00|183.15|180.95|182.91|180.71|183.15|180.95|182.91|180.71|0
1641588850000|2022-01-07 20:54:10|182.74|180.54|182.91|180.71|182.91|180.71|182.74|180.54|0
1641588860000|2022-01-07 20:54:20|183.03|180.83|182.91|180.71|183.15|180.95|182.8|180.6|0
1641588870000|2022-01-07 20:54:30|182.8|180.6|183.03|180.83|183.03|180.83|182.8|180.6|0
1641588880000|2022-01-07 20:54:40|181.98|179.78|180.6|178.4|181.98|179.78|180.6|178.4|0
1641588890000|2022-01-07 20:54:50|180.71|178.51|180.83|178.63|180.94|178.74|180.71|178.51|0
1641588900000|2022-01-07 20:55:00|180.71|178.51|180.83|178.63|180.83|178.63|180.71|178.51|0
1641588910000|2022-01-07 20:55:10|180.71|178.51|180.6|178.4|180.71|178.51|180.37|178.17|0
1641588920000|2022-01-07 20:55:20|180.48|178.28|180.6|178.4|180.6|178.4|180.48|178.28|0
1641588930000|2022-01-07 20:55:30|180.37|178.17|180.83|178.63|180.83|178.63|180.37|178.17|0
1641588940000|2022-01-07 20:55:40|180.6|178.4|180.71|178.51|180.71|178.51|180.6|178.4|0
1641588950000|2022-01-07 20:55:50|180.83|178.63|181.06|178.86|181.06|178.86|180.83|178.63|0
1641588960000|2022-01-07 20:56:00|180.94|178.74|181.06|178.86|181.06|178.86|180.71|178.51|0
1641588970000|2022-01-07 20:56:10|180.83|178.63|181.29|179.09|181.29|179.09|180.83|178.63|0
1641588980000|2022-01-07 20:56:20|181.64|179.44|181.64|179.44|181.64|179.44|181.52|179.32|0
1641588990000|2022-01-07 20:56:30|181.52|179.32|181.75|179.55|181.87|179.67|181.52|179.32|0
1641589000000|2022-01-07 20:56:40|181.64|179.44|181.87|179.67|181.98|179.78|181.64|179.44|0
1641589020000|2022-01-07 20:57:00|181.75|179.55|181.98|179.78|182.1|179.9|181.75|179.55|0
1641589030000|2022-01-07 20:57:10|181.87|179.67|181.75|179.55|181.87|179.67|181.75|179.55|0
1641589040000|2022-01-07 20:57:20|181.64|179.44|181.52|179.32|181.64|179.44|181.52|179.32|0
1641589050000|2022-01-07 20:57:30|181.64|179.44|181.52|179.32|181.75|179.55|181.4|179.2|0
1641589060000|2022-01-07 20:57:40|181.29|179.09|181.52|179.32|181.52|179.32|181.29|179.09|0
1641589070000|2022-01-07 20:57:50|181.4|179.2|181.64|179.44|181.64|179.44|181.4|179.2|0
1641589080000|2022-01-07 20:58:00|181.4|179.2|181.29|179.09|181.4|179.2|181.29|179.09|0
1641589090000|2022-01-07 20:58:10|181.4|179.2|181.29|179.09|181.4|179.2|181.29|179.09|0
1641589100000|2022-01-07 20:58:20|181.4|179.2|181.4|179.2|181.52|179.32|181.4|179.2|0
1641589110000|2022-01-07 20:58:30|181.34|179.14|181.4|179.2|181.4|179.2|181.29|179.09|0
1641589120000|2022-01-07 20:58:40|181.29|179.09|180.94|178.74|181.29|179.09|180.94|178.74|0
1641589130000|2022-01-07 20:58:50|180.83|178.63|180.6|178.4|180.83|178.63|180.48|178.28|0
1641589140000|2022-01-07 20:59:00|180.48|178.28|180.25|178.05|180.48|178.28|180.13|177.93|0
1641589150000|2022-01-07 20:59:10|180.13|177.93|179.9|177.7|180.13|177.93|179.9|177.7|0
1641589160000|2022-01-07 20:59:20|179.67|177.47|180.25|178.05|180.48|178.28|179.67|177.47|0
1641589170000|2022-01-07 20:59:30|179.9|177.7|179.1|176.9|179.9|177.7|179.1|176.9|0
1641589180000|2022-01-07 20:59:40|175.98|173.78|175.64|173.44|176.55|174.35|175.64|173.44|0
1641589190000|2022-01-07 20:59:50|178.32|176.12|177.09|174.89|178.32|176.12|177.09|174.89|0
1641589200000|2022-01-07 21:00:00|176.98|174.78|176.98|174.78|176.98|174.78|176.98|174.78|0
1641589210000|2022-01-07 21:00:10|176.64|174.44|176.64|174.44|176.64|174.44|176.64|174.44|0
1641589220000|2022-01-07 21:00:20|177.67|175.47|177.55|175.35|177.67|175.47|177.55|175.35|0
1641589230000|2022-01-07 21:00:30|177.32|175.12|177.44|175.24|177.55|175.35|177.32|175.12|0
1641589240000|2022-01-07 21:00:40|177.55|175.35|177.55|175.35|177.67|175.47|177.55|175.35|0
1641589250000|2022-01-07 21:00:50|177.67|175.47|177.78|175.58|177.78|175.58|177.55|175.35|0
1641589260000|2022-01-07 21:01:00|177.9|175.7|178.24|176.04|178.24|176.04|177.9|175.7|0
1641589270000|2022-01-07 21:01:10|178.36|176.16|178.59|176.39|178.59|176.39|178.24|176.04|0
1641589280000|2022-01-07 21:01:20|178.47|176.27|177.9|175.7|178.47|176.27|177.9|175.7|0
1641589290000|2022-01-07 21:01:30|177.78|175.58|177.67|175.47|177.78|175.58|177.67|175.47|0
1641589300000|2022-01-07 21:01:40|177.78|175.58|177.9|175.7|177.9|175.7|177.78|175.58|0
1641589310000|2022-01-07 21:01:50|178.01|175.81|178.01|175.81|178.01|175.81|178.01|175.81|0
1641589320000|2022-01-07 21:02:00|178.13|175.93|178.24|176.04|178.24|176.04|178.13|175.93|0
1641589330000|2022-01-07 21:02:10|178.59|176.39|178.47|176.27|178.59|176.39|178.47|176.27|0
1641589340000|2022-01-07 21:02:20|178.58|176.38|178.58|176.38|178.58|176.38|178.47|176.27|0
1641589350000|2022-01-07 21:02:30|178.7|176.5|178.7|176.5|178.82|176.62|178.7|176.5|0
1641589360000|2022-01-07 21:02:40|178.81|176.61|178.7|176.5|178.93|176.73|178.7|176.5|0
1641589370000|2022-01-07 21:02:50|178.93|176.73|178.81|176.61|178.93|176.73|178.81|176.61|0
1641589380000|2022-01-07 21:03:00|178.7|176.5|178.47|176.27|178.7|176.5|178.47|176.27|0
1641589390000|2022-01-07 21:03:10|178.58|176.38|178.58|176.38|178.7|176.5|178.58|176.38|0
1641589400000|2022-01-07 21:03:20|178.47|176.27|178.47|176.27|178.47|176.27|178.47|176.27|0
1641589410000|2022-01-07 21:03:30|178.35|176.15|178.12|175.92|178.35|176.15|178.12|175.92|0
1641589420000|2022-01-07 21:03:40|178.24|176.04|178.35|176.15|178.35|176.15|178.24|176.04|0
1641589430000|2022-01-07 21:03:50|178.47|176.27|178.35|176.15|178.47|176.27|178.35|176.15|0
1641589440000|2022-01-07 21:04:00|178.47|176.27|178.47|176.27|178.58|176.38|178.47|176.27|0
1641589450000|2022-01-07 21:04:10|178.58|176.38|178.47|176.27|178.58|176.38|178.47|176.27|0
1641589460000|2022-01-07 21:04:20|178.58|176.38|178.58|176.38|178.7|176.5|178.47|176.27|0
1641589470000|2022-01-07 21:04:30|178.81|176.61|178.93|176.73|178.93|176.73|178.81|176.61|0
1641589480000|2022-01-07 21:04:40|179.04|176.84|179.04|176.84|179.04|176.84|178.93|176.73|0
1641589500000|2022-01-07 21:05:00|179.16|176.96|179.16|176.96|179.16|176.96|179.16|176.96|0
1641589510000|2022-01-07 21:05:10|179.27|177.07|179.27|177.07|179.27|177.07|179.27|177.07|0
1641589520000|2022-01-07 21:05:20|179.39|177.19|179.62|177.42|179.62|177.42|179.39|177.19|0
1641589530000|2022-01-07 21:05:30|179.74|177.54|179.74|177.54|179.74|177.54|179.74|177.54|0
1641589540000|2022-01-07 21:05:40|179.85|177.65|179.85|177.65|179.85|177.65|179.85|177.65|0
1641589550000|2022-01-07 21:05:50|179.74|177.54|179.74|177.54|179.74|177.54|179.74|177.54|0
1641589560000|2022-01-07 21:06:00|179.85|177.65|179.85|177.65|179.85|177.65|179.85|177.65|0
1641589570000|2022-01-07 21:06:10|179.97|177.77|179.85|177.65|179.97|177.77|179.85|177.65|0
1641589580000|2022-01-07 21:06:20|179.97|177.77|179.74|177.54|179.97|177.77|179.62|177.42|0
1641589590000|2022-01-07 21:06:30|179.62|177.42|179.85|177.65|179.85|177.65|179.62|177.42|0
1641589600000|2022-01-07 21:06:40|179.74|177.54|179.74|177.54|179.85|177.65|179.74|177.54|0
1641589620000|2022-01-07 21:07:00|179.85|177.65|179.85|177.65|179.85|177.65|179.85|177.65|0
1641589630000|2022-01-07 21:07:10|179.91|177.71|179.97|177.77|180.08|177.88|179.91|177.71|0
1641589640000|2022-01-07 21:07:20|180.08|177.88|180.08|177.88|180.08|177.88|179.97|177.77|0
1641589650000|2022-01-07 21:07:30|179.97|177.77|179.74|177.54|179.97|177.77|179.74|177.54|0
1641589660000|2022-01-07 21:07:40|179.62|177.42|179.74|177.54|179.74|177.54|179.62|177.42|0
1641589670000|2022-01-07 21:07:50|179.85|177.65|179.74|177.54|179.85|177.65|179.62|177.42|0
1641589680000|2022-01-07 21:08:00|179.5|177.3|179.62|177.42|179.62|177.42|179.5|177.3|0
1641589690000|2022-01-07 21:08:10|179.5|177.3|179.5|177.3|179.5|177.3|179.5|177.3|0
1641589700000|2022-01-07 21:08:20|179.39|177.19|179.5|177.3|179.5|177.3|179.39|177.19|0
1641589710000|2022-01-07 21:08:30|179.62|177.42|179.73|177.53|179.73|177.53|179.5|177.3|0
1641589720000|2022-01-07 21:08:40|179.62|177.42|179.62|177.42|179.73|177.53|179.62|177.42|0
1641589730000|2022-01-07 21:08:50|179.73|177.53|179.62|177.42|179.73|177.53|179.62|177.42|0
1641589740000|2022-01-07 21:09:00|179.39|177.19|179.27|177.07|179.39|177.19|179.27|177.07|0
1641589750000|2022-01-07 21:09:10|179.16|176.96|179.27|177.07|179.27|177.07|179.16|176.96|0
1641589760000|2022-01-07 21:09:20|179.39|177.19|179.39|177.19|179.39|177.19|179.39|177.19|0
1641589780000|2022-01-07 21:09:40|179.27|177.07|179.16|176.96|179.39|177.19|179.16|176.96|0
1641589790000|2022-01-07 21:09:50|179.04|176.84|179.04|176.84|179.04|176.84|179.04|176.84|0
1641589800000|2022-01-07 21:10:00|179.16|176.96|179.16|176.96|179.16|176.96|179.16|176.96|0
1641589810000|2022-01-07 21:10:10|179.04|176.84|178.93|176.73|179.04|176.84|178.93|176.73|0
1641589820000|2022-01-07 21:10:20|178.87|176.67|178.7|176.5|178.87|176.67|178.7|176.5|0
1641589830000|2022-01-07 21:10:30|178.58|176.38|178.58|176.38|178.58|176.38|178.58|176.38|0
1641589850000|2022-01-07 21:10:50|178.47|176.27|178.58|176.38|178.58|176.38|178.47|176.27|0
1641589860000|2022-01-07 21:11:00|178.47|176.27|178.47|176.27|178.47|176.27|178.35|176.15|0
1641589870000|2022-01-07 21:11:10|178.35|176.15|178.35|176.15|178.35|176.15|178.35|176.15|0
1641589890000|2022-01-07 21:11:30|178.24|176.04|178.12|175.92|178.24|176.04|178.12|175.92|0
1641589900000|2022-01-07 21:11:40|178.01|175.81|177.89|175.69|178.01|175.81|177.89|175.69|0
1641589920000|2022-01-07 21:12:00|177.78|175.58|177.66|175.46|177.78|175.58|177.43|175.23|0
1641589930000|2022-01-07 21:12:10|177.55|175.35|177.78|175.58|177.78|175.58|177.55|175.35|0
1641589940000|2022-01-07 21:12:20|177.66|175.46|177.66|175.46|177.66|175.46|177.66|175.46|0
1641589950000|2022-01-07 21:12:30|177.78|175.58|177.78|175.58|177.78|175.58|177.78|175.58|0
1641589960000|2022-01-07 21:12:40|177.66|175.46|177.66|175.46|177.66|175.46|177.66|175.46|0
1641589980000|2022-01-07 21:13:00|177.78|175.58|177.66|175.46|177.78|175.58|177.66|175.46|0
1641589990000|2022-01-07 21:13:10|177.78|175.58|177.66|175.46|177.78|175.58|177.66|175.46|0
1641590020000|2022-01-07 21:13:40|177.55|175.35|177.55|175.35|177.55|175.35|177.55|175.35|0
1641590030000|2022-01-07 21:13:50|177.43|175.23|177.55|175.35|177.55|175.35|177.43|175.23|0
1641590040000|2022-01-07 21:14:00|177.43|175.23|177.55|175.35|177.55|175.35|177.43|175.23|0
1641590050000|2022-01-07 21:14:10|177.43|175.23|177.43|175.23|177.55|175.35|177.43|175.23|0
1641590060000|2022-01-07 21:14:20|177.32|175.12|177.43|175.23|177.43|175.23|177.32|175.12|0
1641590070000|2022-01-07 21:14:30|177.32|175.12|177.32|175.12|177.43|175.23|177.32|175.12|0
1641590080000|2022-01-07 21:14:40|177.2|175|177.2|175|177.2|175|177.2|175|0
1641590090000|2022-01-07 21:14:50|177.09|174.89|177.2|175|177.2|175|177.09|174.89|0
1641590110000|2022-01-07 21:15:10|177.62|174.82|177.5|174.7|177.62|174.82|177.5|174.7|0
1641801900000|2022-01-10 08:05:00|179.37|177.17|179.02|176.82|179.37|177.17|179.02|176.82|0
1641801910000|2022-01-10 08:05:10|179.14|176.94|179.19|176.99|179.25|177.05|179.02|176.82|0
1641801920000|2022-01-10 08:05:20|179.25|177.05|179.02|176.82|179.25|177.05|179.02|176.82|0
1641801930000|2022-01-10 08:05:30|178.9|176.7|179.02|176.82|179.13|176.93|178.9|176.7|0
1641801940000|2022-01-10 08:05:40|178.96|176.76|178.67|176.47|178.96|176.76|178.67|176.47|0
1641801950000|2022-01-10 08:05:50|178.79|176.59|179.02|176.82|179.02|176.82|178.79|176.59|0
1641801960000|2022-01-10 08:06:00|178.67|176.47|178.9|176.7|178.9|176.7|178.67|176.47|0
1641801970000|2022-01-10 08:06:10|178.67|176.47|178.67|176.47|178.67|176.47|178.67|176.47|0
1641801980000|2022-01-10 08:06:20|178.79|176.59|178.67|176.47|178.79|176.59|178.67|176.47|0
1641801990000|2022-01-10 08:06:30|178.61|176.41|178.38|176.18|178.61|176.41|178.32|176.12|0
1641802000000|2022-01-10 08:06:40|178.44|176.24|178.56|176.36|178.67|176.47|178.44|176.24|0
1641802010000|2022-01-10 08:06:50|178.44|176.24|178.61|176.41|178.67|176.47|178.44|176.24|0
1641802020000|2022-01-10 08:07:00|178.67|176.47|178.67|176.47|178.79|176.59|178.67|176.47|0
1641802030000|2022-01-10 08:07:10|178.9|176.7|178.79|176.59|178.9|176.7|178.73|176.53|0
1641802040000|2022-01-10 08:07:20|178.84|176.64|178.79|176.59|178.84|176.64|178.79|176.59|0
1641802050000|2022-01-10 08:07:30|178.96|176.76|178.9|176.7|179.02|176.82|178.9|176.7|0
1641802060000|2022-01-10 08:07:40|178.79|176.59|178.9|176.7|179.13|176.93|178.79|176.59|0
1641802070000|2022-01-10 08:07:50|178.67|176.47|178.67|176.47|178.79|176.59|178.67|176.47|0
1641802080000|2022-01-10 08:08:00|178.79|176.59|178.9|176.7|178.9|176.7|178.73|176.53|0
1641802090000|2022-01-10 08:08:10|179.02|176.82|178.9|176.7|179.02|176.82|178.9|176.7|0
1641802100000|2022-01-10 08:08:20|178.96|176.76|178.44|176.24|178.96|176.76|178.44|176.24|0
1641802110000|2022-01-10 08:08:30|178.55|176.35|178.55|176.35|178.55|176.35|178.44|176.24|0
1641802120000|2022-01-10 08:08:40|178.49|176.29|178.67|176.47|178.67|176.47|178.44|176.24|0
1641802130000|2022-01-10 08:08:50|178.32|176.12|178.44|176.24|178.44|176.24|178.32|176.12|0
1641802140000|2022-01-10 08:09:00|178.32|176.12|178.21|176.01|178.32|176.12|178.09|175.89|0
1641802150000|2022-01-10 08:09:10|177.98|175.78|178.09|175.89|178.21|176.01|177.98|175.78|0
1641802160000|2022-01-10 08:09:20|178.21|176.01|178.32|176.12|178.32|176.12|178.09|175.89|0
1641802170000|2022-01-10 08:09:30|178.09|175.89|177.63|175.43|178.09|175.89|177.63|175.43|0
1641802180000|2022-01-10 08:09:40|177.74|175.54|177.4|175.2|177.74|175.54|177.4|175.2|0
1641802190000|2022-01-10 08:09:50|177.51|175.31|177.51|175.31|177.74|175.54|177.51|175.31|0
1641802200000|2022-01-10 08:10:00|177.28|175.08|177.86|175.66|177.98|175.78|177.28|175.08|0
1641802210000|2022-01-10 08:10:10|177.74|175.54|177.98|175.78|177.98|175.78|177.74|175.54|0
1641802220000|2022-01-10 08:10:20|178.21|176.01|178.15|175.95|178.32|176.12|178.15|175.95|0
1641802230000|2022-01-10 08:10:30|178.09|175.89|178.32|176.12|178.44|176.24|178.09|175.89|0
1641802240000|2022-01-10 08:10:40|178.21|176.01|177.98|175.78|178.21|176.01|177.98|175.78|0
1641802250000|2022-01-10 08:10:50|178.09|175.89|177.86|175.66|178.09|175.89|177.86|175.66|0
1641802260000|2022-01-10 08:11:00|177.74|175.54|177.86|175.66|177.86|175.66|177.74|175.54|0
1641802270000|2022-01-10 08:11:10|177.8|175.6|177.86|175.66|177.86|175.66|177.8|175.6|0
1641802280000|2022-01-10 08:11:20|177.74|175.54|177.86|175.66|177.86|175.66|177.74|175.54|0
1641802290000|2022-01-10 08:11:30|177.97|175.77|177.74|175.54|177.97|175.77|177.74|175.54|0
1641802300000|2022-01-10 08:11:40|177.51|175.31|177.51|175.31|177.51|175.31|177.51|175.31|0
1641802310000|2022-01-10 08:11:50|177.63|175.43|177.05|174.85|177.63|175.43|177.05|174.85|0
1641802320000|2022-01-10 08:12:00|176.94|174.74|176.88|174.68|176.94|174.74|176.88|174.68|0
1641802330000|2022-01-10 08:12:10|176.94|174.74|176.82|174.62|177.05|174.85|176.76|174.56|0
1641802340000|2022-01-10 08:12:20|176.94|174.74|176.71|174.51|176.94|174.74|176.71|174.51|0
1641802350000|2022-01-10 08:12:30|176.59|174.39|176.53|174.33|176.71|174.51|176.53|174.33|0
1641802360000|2022-01-10 08:12:40|176.48|174.28|176.82|174.62|176.82|174.62|176.48|174.28|0
1641802370000|2022-01-10 08:12:50|176.88|174.68|176.82|174.62|176.94|174.74|176.82|174.62|0
1641802380000|2022-01-10 08:13:00|176.88|174.68|176.42|174.22|176.88|174.68|176.42|174.22|0
1641802390000|2022-01-10 08:13:10|176.36|174.16|176.36|174.16|176.36|174.16|176.13|173.93|0
1641802400000|2022-01-10 08:13:20|176.25|174.05|176.36|174.16|176.36|174.16|176.25|174.05|0
1641802410000|2022-01-10 08:13:30|176.48|174.28|176.36|174.16|176.48|174.28|176.25|174.05|0
1641802420000|2022-01-10 08:13:40|176.25|174.05|176.19|173.99|176.42|174.22|176.19|173.99|0
1641802430000|2022-01-10 08:13:50|176.13|173.93|176.02|173.82|176.13|173.93|175.9|173.7|0
1641802440000|2022-01-10 08:14:00|176.25|174.05|176.13|173.93|176.25|174.05|176.02|173.82|0
1641802450000|2022-01-10 08:14:10|176.07|173.87|176.65|174.45|176.65|174.45|176.07|173.87|0
1641802460000|2022-01-10 08:14:20|176.71|174.51|176.76|174.56|176.76|174.56|176.65|174.45|0
1641802470000|2022-01-10 08:14:30|176.59|174.39|176.25|174.05|176.59|174.39|176.25|174.05|0
1641802480000|2022-01-10 08:14:40|176.48|174.28|176.53|174.33|176.59|174.39|176.48|174.28|0
1641802490000|2022-01-10 08:14:50|176.36|174.16|176.3|174.1|176.36|174.16|176.25|174.05|0
1641802500000|2022-01-10 08:15:00|176.13|173.93|176.25|174.05|176.25|174.05|176.07|173.87|0
1641802510000|2022-01-10 08:15:10|176.13|173.93|176.13|173.93|176.13|173.93|176.02|173.82|0
1641802520000|2022-01-10 08:15:20|176.19|173.99|176.25|174.05|176.36|174.16|176.13|173.93|0
1641802530000|2022-01-10 08:15:30|176.13|173.93|176.02|173.82|176.13|173.93|176.02|173.82|0
1641802540000|2022-01-10 08:15:40|176.13|173.93|176.13|173.93|176.25|174.05|176.13|173.93|0
1641802550000|2022-01-10 08:15:50|175.67|173.47|175.79|173.59|175.84|173.64|175.67|173.47|0
1641802560000|2022-01-10 08:16:00|175.9|173.7|176.13|173.93|176.13|173.93|175.79|173.59|0
1641802570000|2022-01-10 08:16:10|176.02|173.82|176.02|173.82|176.13|173.93|176.02|173.82|0
1641802580000|2022-01-10 08:16:20|176.07|173.87|176.3|174.1|176.3|174.1|176.07|173.87|0
1641802590000|2022-01-10 08:16:30|176.19|173.99|175.96|173.76|176.25|174.05|175.96|173.76|0
1641802600000|2022-01-10 08:16:40|175.9|173.7|175.84|173.64|175.9|173.7|175.79|173.59|0
1641802610000|2022-01-10 08:16:50|175.67|173.47|175.44|173.24|175.67|173.47|175.44|173.24|0
1641802620000|2022-01-10 08:17:00|175.56|173.36|175.56|173.36|175.73|173.53|175.56|173.36|0
1641802630000|2022-01-10 08:17:10|175.44|173.24|175.67|173.47|175.79|173.59|175.44|173.24|0
1641802640000|2022-01-10 08:17:20|175.56|173.36|175.21|173.01|175.56|173.36|175.15|172.95|0
1641802650000|2022-01-10 08:17:30|175.33|173.13|175.33|173.13|175.33|173.13|175.33|173.13|0
1641802660000|2022-01-10 08:17:40|175.56|173.36|175.79|173.59|175.79|173.59|175.56|173.36|0
1641802670000|2022-01-10 08:17:50|175.9|173.7|175.79|173.59|175.9|173.7|175.79|173.59|0
1641802680000|2022-01-10 08:18:00|175.67|173.47|175.33|173.13|175.67|173.47|175.33|173.13|0
1641802690000|2022-01-10 08:18:10|175.21|173.01|175.33|173.13|175.33|173.13|175.21|173.01|0
1641802700000|2022-01-10 08:18:20|175.21|173.01|175.1|172.9|175.21|173.01|174.98|172.78|0
1641802710000|2022-01-10 08:18:30|175.21|173.01|175.1|172.9|175.21|173.01|175.1|172.9|0
1641802720000|2022-01-10 08:18:40|175.21|173.01|175.1|172.9|175.21|173.01|174.98|172.78|0
1641802730000|2022-01-10 08:18:50|174.87|172.67|174.87|172.67|174.87|172.67|174.76|172.56|0
1641802740000|2022-01-10 08:19:00|174.76|172.56|174.76|172.56|174.76|172.56|174.76|172.56|0
1641802750000|2022-01-10 08:19:10|174.64|172.44|174.64|172.44|174.64|172.44|174.41|172.21|0
1641802760000|2022-01-10 08:19:20|174.53|172.33|174.41|172.21|174.53|172.33|174.41|172.21|0
1641802770000|2022-01-10 08:19:30|174.53|172.33|174.18|171.98|174.53|172.33|174.18|171.98|0
1641802780000|2022-01-10 08:19:40|174.3|172.1|174.41|172.21|174.41|172.21|174.3|172.1|0
1641802790000|2022-01-10 08:19:50|174.64|172.44|174.64|172.44|174.64|172.44|174.64|172.44|0
1641802800000|2022-01-10 08:20:00|174.58|172.38|174.3|172.1|174.58|172.38|174.24|172.04|0
1641802810000|2022-01-10 08:20:10|174.41|172.21|174.64|172.44|174.64|172.44|174.41|172.21|0
1641802820000|2022-01-10 08:20:20|174.92|172.72|175.1|172.9|175.1|172.9|174.92|172.72|0
1641802840000|2022-01-10 08:20:40|175.15|172.95|175.1|172.9|175.15|172.95|174.98|172.78|0
1641802850000|2022-01-10 08:20:50|174.98|172.78|174.41|172.21|174.98|172.78|174.41|172.21|0
1641802860000|2022-01-10 08:21:00|174.53|172.33|174.41|172.21|174.53|172.33|174.41|172.21|0
1641802870000|2022-01-10 08:21:10|174.3|172.1|173.96|171.76|174.3|172.1|173.96|171.76|0
1641802880000|2022-01-10 08:21:20|174.18|171.98|173.84|171.64|174.3|172.1|173.84|171.64|0
1641802890000|2022-01-10 08:21:30|173.9|171.7|174.12|171.92|174.18|171.98|173.9|171.7|0
1641802900000|2022-01-10 08:21:40|174.07|171.87|173.96|171.76|174.07|171.87|173.96|171.76|0
1641802910000|2022-01-10 08:21:50|174.07|171.87|173.73|171.53|174.07|171.87|173.73|171.53|0
1641802920000|2022-01-10 08:22:00|173.96|171.76|173.73|171.53|173.96|171.76|173.61|171.41|0
1641802930000|2022-01-10 08:22:10|173.61|171.41|174.18|171.98|174.18|171.98|173.61|171.41|0
1641802940000|2022-01-10 08:22:20|173.96|171.76|173.96|171.76|173.96|171.76|173.84|171.64|0
1641802950000|2022-01-10 08:22:30|173.9|171.7|173.73|171.53|174.07|171.87|173.73|171.53|0
1641802960000|2022-01-10 08:22:40|173.84|171.64|173.61|171.41|173.84|171.64|173.61|171.41|0
1641802970000|2022-01-10 08:22:50|173.5|171.3|173.61|171.41|173.61|171.41|173.5|171.3|0
1641802980000|2022-01-10 08:23:00|173.27|171.07|173.27|171.07|173.27|171.07|173.05|170.85|0
1641802990000|2022-01-10 08:23:10|173.1|170.9|173.05|170.85|173.1|170.9|173.05|170.85|0
1641803000000|2022-01-10 08:23:20|173.39|171.19|173.5|171.3|173.61|171.41|173.39|171.19|0
1641803010000|2022-01-10 08:23:30|173.55|171.35|173.95|171.75|173.95|171.75|173.55|171.35|0
1641803020000|2022-01-10 08:23:40|173.9|171.7|174.12|171.92|174.12|171.92|173.84|171.64|0
1641803030000|2022-01-10 08:23:50|174.18|171.98|174.18|171.98|174.3|172.1|174.18|171.98|0
1641803040000|2022-01-10 08:24:00|174.41|172.21|174.41|172.21|174.41|172.21|174.41|172.21|0
1641803050000|2022-01-10 08:24:10|174.52|172.32|174.41|172.21|174.58|172.38|174.41|172.21|0
1641803060000|2022-01-10 08:24:20|174.52|172.32|174.41|172.21|174.52|172.32|174.3|172.1|0
1641803070000|2022-01-10 08:24:30|174.58|172.38|174.64|172.44|174.69|172.49|174.58|172.38|0
1641803080000|2022-01-10 08:24:40|174.75|172.55|174.87|172.67|174.98|172.78|174.75|172.55|0
1641803090000|2022-01-10 08:24:50|174.75|172.55|174.81|172.61|174.81|172.61|174.75|172.55|0
1641803100000|2022-01-10 08:25:00|174.98|172.78|175.1|172.9|175.21|173.01|174.98|172.78|0
1641803110000|2022-01-10 08:25:10|174.98|172.78|174.87|172.67|174.98|172.78|174.87|172.67|0
1641803120000|2022-01-10 08:25:20|174.64|172.44|174.18|171.98|174.64|172.44|174.18|171.98|0
1641803130000|2022-01-10 08:25:30|174.3|172.1|174.07|171.87|174.3|172.1|174.07|171.87|0
1641803140000|2022-01-10 08:25:40|173.95|171.75|173.73|171.53|173.95|171.75|173.73|171.53|0
1641803150000|2022-01-10 08:25:50|173.84|171.64|173.78|171.58|173.84|171.64|173.78|171.58|0
1641803160000|2022-01-10 08:26:00|173.73|171.53|173.73|171.53|173.73|171.53|173.61|171.41|0
1641803170000|2022-01-10 08:26:10|173.5|171.3|173.5|171.3|173.5|171.3|173.5|171.3|0
1641803180000|2022-01-10 08:26:20|173.73|171.53|174.07|171.87|174.07|171.87|173.73|171.53|0
1641803190000|2022-01-10 08:26:30|173.84|171.64|173.84|171.64|173.84|171.64|173.84|171.64|0
1641803200000|2022-01-10 08:26:40|174.07|171.87|173.5|171.3|174.07|171.87|173.5|171.3|0
1641803210000|2022-01-10 08:26:50|173.55|171.35|173.38|171.18|173.55|171.35|173.38|171.18|0
1641803220000|2022-01-10 08:27:00|173.5|171.3|174.18|171.98|174.18|171.98|173.38|171.18|0
1641803230000|2022-01-10 08:27:10|174.07|171.87|173.61|171.41|174.07|171.87|173.61|171.41|0
1641803240000|2022-01-10 08:27:20|173.67|171.47|176.55|174.35|176.55|174.35|173.67|171.47|0
1641803250000|2022-01-10 08:27:30|176.5|174.3|176.61|174.41|176.61|174.41|176.5|174.3|0
1641803260000|2022-01-10 08:27:40|176.84|174.64|176.73|174.53|176.84|174.64|176.73|174.53|0
1641803270000|2022-01-10 08:27:50|176.78|174.58|180.3|178.1|180.3|178.1|175.43|173.23|0
1641803280000|2022-01-10 08:28:00|180.53|178.33|180.76|178.56|180.76|178.56|180.53|178.33|0
1641803290000|2022-01-10 08:28:10|178.44|176.24|178.67|176.47|178.67|176.47|178.44|176.24|0
1641803300000|2022-01-10 08:28:20|178.78|176.58|178.78|176.58|178.78|176.58|178.78|176.58|0
1641803310000|2022-01-10 08:28:30|178.49|176.29|178.55|176.35|178.55|176.35|178.49|176.29|0
1641803320000|2022-01-10 08:28:40|178.67|176.47|178.78|176.58|178.78|176.58|178.55|176.35|0
1641803330000|2022-01-10 08:28:50|178.61|176.41|178.44|176.24|178.61|176.41|178.44|176.24|0
1641803340000|2022-01-10 08:29:00|178.32|176.12|178.32|176.12|178.32|176.12|178.1|175.9|0
1641803350000|2022-01-10 08:29:10|178.44|176.24|178.55|176.35|178.61|176.41|178.44|176.24|0
1641803360000|2022-01-10 08:29:20|178.72|176.52|178.67|176.47|178.72|176.52|178.55|176.35|0
1641803370000|2022-01-10 08:29:30|178.55|176.35|178.21|176.01|178.55|176.35|178.21|176.01|0
1641803380000|2022-01-10 08:29:40|178.32|176.12|178.44|176.24|178.44|176.24|178.32|176.12|0
1641803390000|2022-01-10 08:29:50|178.32|176.12|178.55|176.35|178.55|176.35|178.32|176.12|0
1641803400000|2022-01-10 08:30:00|178.32|176.12|178.09|175.89|178.32|176.12|178.09|175.89|0
1641803410000|2022-01-10 08:30:10|177.98|175.78|177.87|175.67|177.98|175.78|177.87|175.67|0
1641803420000|2022-01-10 08:30:20|177.75|175.55|177.64|175.44|177.75|175.55|177.64|175.44|0
1641803430000|2022-01-10 08:30:30|177.75|175.55|177.23|175.03|177.75|175.55|177.18|174.98|0
1641803440000|2022-01-10 08:30:40|177.41|175.21|177.41|175.21|177.41|175.21|177.23|175.03|0
1641803450000|2022-01-10 08:30:50|177.29|175.09|177.18|174.98|177.29|175.09|177.06|174.86|0
1641803460000|2022-01-10 08:31:00|177.06|174.86|177.06|174.86|177.06|174.86|176.95|174.75|0
1641803470000|2022-01-10 08:31:10|176.95|174.75|176.49|174.29|176.95|174.75|176.38|174.18|0
1641803480000|2022-01-10 08:31:20|176.38|174.18|176.61|174.41|176.61|174.41|176.38|174.18|0
1641803490000|2022-01-10 08:31:30|176.72|174.52|176.61|174.41|176.72|174.52|176.49|174.29|0
1641803500000|2022-01-10 08:31:40|176.72|174.52|176.61|174.41|176.72|174.52|176.61|174.41|0
1641803510000|2022-01-10 08:31:50|176.49|174.29|176.15|173.95|176.61|174.41|176.15|173.95|0
1641803520000|2022-01-10 08:32:00|176.27|174.07|176.38|174.18|176.43|174.23|176.27|174.07|0
1641803530000|2022-01-10 08:32:10|176.15|173.95|176.04|173.84|176.15|173.95|176.04|173.84|0
1641803540000|2022-01-10 08:32:20|176.09|173.89|176.49|174.29|176.49|174.29|176.09|173.89|0
1641803550000|2022-01-10 08:32:30|176.38|174.18|176.04|173.84|176.38|174.18|176.04|173.84|0
1641803560000|2022-01-10 08:32:40|175.92|173.72|176.27|174.07|176.27|174.07|175.92|173.72|0
1641803570000|2022-01-10 08:32:50|176.15|173.95|175.98|173.78|176.27|174.07|175.98|173.78|0
1641803580000|2022-01-10 08:33:00|175.92|173.72|176.15|173.95|176.15|173.95|175.92|173.72|0
1641803590000|2022-01-10 08:33:10|175.92|173.72|176.04|173.84|176.04|173.84|175.92|173.72|0
1641803600000|2022-01-10 08:33:20|175.92|173.72|176.04|173.84|176.15|173.95|175.92|173.72|0
1641803610000|2022-01-10 08:33:30|175.92|173.72|176.27|174.07|176.27|174.07|175.92|173.72|0
1641803620000|2022-01-10 08:33:40|176.04|173.84|176.15|173.95|176.15|173.95|176.04|173.84|0
1641803630000|2022-01-10 08:33:50|176.21|174.01|176.26|174.06|176.26|174.06|176.09|173.89|0
1641803640000|2022-01-10 08:34:00|176.15|173.95|176.15|173.95|176.15|173.95|176.09|173.89|0
1641803650000|2022-01-10 08:34:10|176.21|174.01|175.81|173.61|176.21|174.01|175.81|173.61|0
1641803660000|2022-01-10 08:34:20|175.47|173.27|175.13|172.93|175.47|173.27|175.13|172.93|0
1641803670000|2022-01-10 08:34:30|175.01|172.81|175.24|173.04|175.35|173.15|175.01|172.81|0
1641803680000|2022-01-10 08:34:40|175.13|172.93|175.24|173.04|175.24|173.04|175.13|172.93|0
1641803690000|2022-01-10 08:34:50|175.13|172.93|174.79|172.59|175.13|172.93|174.79|172.59|0
1641803700000|2022-01-10 08:35:00|174.9|172.7|175.01|172.81|175.24|173.04|174.9|172.7|0
1641803710000|2022-01-10 08:35:10|174.73|172.53|174.9|172.7|174.9|172.7|174.67|172.47|0
1641803720000|2022-01-10 08:35:20|175.07|172.87|174.56|172.36|175.07|172.87|174.56|172.36|0
1641803730000|2022-01-10 08:35:30|174.45|172.25|174.45|172.25|174.56|172.36|174.45|172.25|0
1641803740000|2022-01-10 08:35:40|174.56|172.36|174.62|172.42|174.67|172.47|174.56|172.36|0
1641803750000|2022-01-10 08:35:50|174.56|172.36|174.5|172.3|174.56|172.36|174.33|172.13|0
1641803760000|2022-01-10 08:36:00|174.56|172.36|174|171.8|174.56|172.36|174|171.8|0
1641803770000|2022-01-10 08:36:10|173.88|171.68|173.32|171.12|174|171.8|173.32|171.12|0
1641803780000|2022-01-10 08:36:20|173.21|171.01|173.32|171.12|173.32|171.12|173.21|171.01|0
1641803790000|2022-01-10 08:36:30|173.54|171.34|173.32|171.12|173.54|171.34|173.15|170.95|0
1641803800000|2022-01-10 08:36:40|173.37|171.17|173.43|171.23|173.43|171.23|173.32|171.12|0
1641803810000|2022-01-10 08:36:50|173.21|171.01|173.43|171.23|173.43|171.23|173.21|171.01|0
1641803820000|2022-01-10 08:37:00|173.77|171.57|173.77|171.57|173.77|171.57|173.32|171.12|0
1641803830000|2022-01-10 08:37:10|173.71|171.51|173.43|171.23|173.71|171.51|173.43|171.23|0
1641803840000|2022-01-10 08:37:20|173.2|171|173.2|171|173.2|171|173.09|170.89|0
1641803850000|2022-01-10 08:37:30|172.98|170.78|173.09|170.89|173.09|170.89|172.98|170.78|0
1641803860000|2022-01-10 08:37:40|172.98|170.78|173.43|171.23|173.43|171.23|172.98|170.78|0
1641803870000|2022-01-10 08:37:50|173.26|171.06|173.54|171.34|173.54|171.34|173.26|171.06|0
1641803880000|2022-01-10 08:38:00|173.32|171.12|173.66|171.46|173.66|171.46|173.32|171.12|0
1641803890000|2022-01-10 08:38:10|173.54|171.34|173.54|171.34|173.54|171.34|173.43|171.23|0
1641803900000|2022-01-10 08:38:20|173.6|171.4|173.54|171.34|173.6|171.4|173.43|171.23|0
1641803910000|2022-01-10 08:38:30|173.43|171.23|173.88|171.68|173.99|171.79|173.43|171.23|0
1641803920000|2022-01-10 08:38:40|174.16|171.96|173.54|171.34|174.16|171.96|173.54|171.34|0
1641803930000|2022-01-10 08:38:50|173.77|171.57|173.77|171.57|173.77|171.57|173.66|171.46|0
1641803940000|2022-01-10 08:39:00|173.88|171.68|174.11|171.91|174.22|172.02|173.88|171.68|0
1641803950000|2022-01-10 08:39:10|174.22|172.02|173.99|171.79|174.22|172.02|173.99|171.79|0
1641803960000|2022-01-10 08:39:20|174.05|171.85|173.77|171.57|174.05|171.85|173.65|171.45|0
1641803970000|2022-01-10 08:39:30|173.71|171.51|173.71|171.51|173.71|171.51|173.6|171.4|0
1641803980000|2022-01-10 08:39:40|173.77|171.57|173.65|171.45|173.77|171.57|173.43|171.23|0
1641803990000|2022-01-10 08:39:50|173.77|171.57|173.65|171.45|173.77|171.57|173.65|171.45|0
1641804000000|2022-01-10 08:40:00|173.6|171.4|173.65|171.45|173.77|171.57|173.54|171.34|0
1641804010000|2022-01-10 08:40:10|173.54|171.34|173.77|171.57|173.77|171.57|173.54|171.34|0
1641804020000|2022-01-10 08:40:20|173.88|171.68|174.22|172.02|174.22|172.02|173.88|171.68|0
1641804030000|2022-01-10 08:40:30|174.11|171.91|173.99|171.79|174.33|172.13|173.99|171.79|0
1641804040000|2022-01-10 08:40:40|174.11|171.91|173.54|171.34|174.11|171.91|173.54|171.34|0
1641804050000|2022-01-10 08:40:50|173.65|171.45|173.2|171|173.65|171.45|173.2|171|0
1641804060000|2022-01-10 08:41:00|173.32|171.12|173.54|171.34|173.54|171.34|173.2|171|0
1641804070000|2022-01-10 08:41:10|173.43|171.23|173.43|171.23|173.43|171.23|173.2|171|0
1641804080000|2022-01-10 08:41:20|173.54|171.34|173.32|171.12|173.54|171.34|173.32|171.12|0
1641804090000|2022-01-10 08:41:30|173.43|171.23|172.98|170.78|173.43|171.23|172.98|170.78|0
1641804100000|2022-01-10 08:41:40|173.03|170.83|172.92|170.72|173.03|170.83|172.87|170.67|0
1641804110000|2022-01-10 08:41:50|171.23|169.03|171.91|169.71|171.91|169.71|171.23|169.03|0
1641804120000|2022-01-10 08:42:00|171.8|169.6|171.91|169.71|171.91|169.71|171.68|169.48|0
1641804130000|2022-01-10 08:42:10|171.8|169.6|171.74|169.54|171.8|169.6|171.68|169.48|0
1641804140000|2022-01-10 08:42:20|171.68|169.48|171.46|169.26|171.68|169.48|171.46|169.26|0
1641804150000|2022-01-10 08:42:30|171.57|169.37|171.57|169.37|171.8|169.6|171.57|169.37|0
1641804160000|2022-01-10 08:42:40|171.68|169.48|171.74|169.54|171.74|169.54|171.68|169.48|0
1641804170000|2022-01-10 08:42:50|171.91|169.71|172.02|169.82|172.02|169.82|171.91|169.71|0
1641804180000|2022-01-10 08:43:00|171.91|169.71|171.46|169.26|171.91|169.71|171.46|169.26|0
1641804190000|2022-01-10 08:43:10|173.99|171.79|173.51|171.31|174.05|171.85|173.51|171.31|0
1641804200000|2022-01-10 08:43:20|173.62|171.42|173.51|171.31|173.62|171.42|173.51|171.31|0
1641804210000|2022-01-10 08:43:30|173.4|171.2|173.34|171.14|173.51|171.31|173.34|171.14|0
1641804220000|2022-01-10 08:43:40|173.28|171.08|173.51|171.31|173.51|171.31|173.28|171.08|0
1641804230000|2022-01-10 08:43:50|173.62|171.42|173.73|171.53|173.73|171.53|173.56|171.36|0
1641804240000|2022-01-10 08:44:00|173.85|171.65|173.85|171.65|173.85|171.65|173.73|171.53|0
1641804250000|2022-01-10 08:44:10|174.07|171.87|174.19|171.99|174.19|171.99|174.07|171.87|0
1641804260000|2022-01-10 08:44:20|173.96|171.76|173.96|171.76|173.96|171.76|173.79|171.59|0
1641804270000|2022-01-10 08:44:30|174.07|171.87|174.19|171.99|174.19|171.99|174.07|171.87|0
1641804280000|2022-01-10 08:44:40|174.3|172.1|174.41|172.21|174.41|172.21|174.3|172.1|0
1641804290000|2022-01-10 08:44:50|174.52|172.32|174.64|172.44|174.64|172.44|174.52|172.32|0
1641804300000|2022-01-10 08:45:00|174.75|172.55|174.3|172.1|174.75|172.55|174.3|172.1|0
1641804310000|2022-01-10 08:45:10|174.07|171.87|173.96|171.76|174.07|171.87|173.73|171.53|0
1641804320000|2022-01-10 08:45:20|174.07|171.87|173.96|171.76|174.18|171.98|173.96|171.76|0
1641804330000|2022-01-10 08:45:30|173.85|171.65|173.9|171.7|173.9|171.7|173.85|171.65|0
1641804340000|2022-01-10 08:45:40|173.85|171.65|173.85|171.65|173.85|171.65|173.62|171.42|0
1641804350000|2022-01-10 08:45:50|173.73|171.53|173.51|171.31|173.73|171.53|173.22|171.02|0
1641804360000|2022-01-10 08:46:00|173.62|171.42|173.28|171.08|173.62|171.42|173.28|171.08|0
1641804370000|2022-01-10 08:46:10|173.39|171.19|173.34|171.14|173.39|171.19|173.28|171.08|0
1641804380000|2022-01-10 08:46:20|173.17|170.97|173.06|170.86|173.17|170.97|173.06|170.86|0
1641804390000|2022-01-10 08:46:30|172.94|170.74|173.06|170.86|173.06|170.86|172.94|170.74|0
1641804400000|2022-01-10 08:46:40|173.17|170.97|173.67|171.47|173.67|171.47|173.17|170.97|0
1641804410000|2022-01-10 08:46:50|173.62|171.42|173.73|171.53|173.85|171.65|173.62|171.42|0
1641804420000|2022-01-10 08:47:00|173.85|171.65|173.85|171.65|173.85|171.65|173.62|171.42|0
1641804430000|2022-01-10 08:47:10|173.96|171.76|173.96|171.76|174.07|171.87|173.85|171.65|0
1641804440000|2022-01-10 08:47:20|173.85|171.65|173.9|171.7|173.96|171.76|173.85|171.65|0
1641804450000|2022-01-10 08:47:30|174.07|171.87|174.18|171.98|174.18|171.98|174.07|171.87|0
1641804460000|2022-01-10 08:47:40|174.3|172.1|174.41|172.21|174.41|172.21|174.3|172.1|0
1641804470000|2022-01-10 08:47:50|174.46|172.26|174.75|172.55|174.75|172.55|174.41|172.21|0
1641804480000|2022-01-10 08:48:00|174.46|172.26|174.35|172.15|174.46|172.26|174.18|171.98|0
1641804490000|2022-01-10 08:48:10|174.24|172.04|174.07|171.87|174.24|172.04|174.07|171.87|0
1641804500000|2022-01-10 08:48:20|174.12|171.92|174.3|172.1|174.3|172.1|174.07|171.87|0
1641804510000|2022-01-10 08:48:30|174.18|171.98|174.18|171.98|174.18|171.98|174.18|171.98|0
1641804520000|2022-01-10 08:48:40|174.41|172.21|174.52|172.32|174.52|172.32|174.41|172.21|0
1641804530000|2022-01-10 08:48:50|174.64|172.44|174.64|172.44|174.75|172.55|174.64|172.44|0
1641804540000|2022-01-10 08:49:00|174.75|172.55|175.09|172.89|175.09|172.89|174.75|172.55|0
1641804550000|2022-01-10 08:49:10|174.92|172.72|175.2|173|175.2|173|174.92|172.72|0
1641804560000|2022-01-10 08:49:20|175.32|173.12|175.32|173.12|175.32|173.12|175.26|173.06|0
1641804570000|2022-01-10 08:49:30|175.2|173|175.43|173.23|175.43|173.23|175.2|173|0
1641804580000|2022-01-10 08:49:40|175.54|173.34|175.43|173.23|175.66|173.46|175.43|173.23|0
1641804590000|2022-01-10 08:49:50|175.32|173.12|175.43|173.23|175.43|173.23|175.32|173.12|0
1641804600000|2022-01-10 08:50:00|175.2|173|174.97|172.77|175.31|173.11|174.97|172.77|0
1641804610000|2022-01-10 08:50:10|175.14|172.94|175.54|173.34|175.54|173.34|175.14|172.94|0
1641804620000|2022-01-10 08:50:20|175.6|173.4|175.66|173.46|175.66|173.46|175.54|173.34|0
1641804630000|2022-01-10 08:50:30|175.77|173.57|175.88|173.68|175.88|173.68|175.71|173.51|0
1641804640000|2022-01-10 08:50:40|175.77|173.57|175.82|173.62|175.88|173.68|175.77|173.57|0
1641804650000|2022-01-10 08:50:50|175.77|173.57|175.43|173.23|175.77|173.57|175.43|173.23|0
1641804660000|2022-01-10 08:51:00|175.31|173.11|175.43|173.23|175.54|173.34|175.31|173.11|0
1641804670000|2022-01-10 08:51:10|175.09|172.89|174.86|172.66|175.09|172.89|174.86|172.66|0
1641804680000|2022-01-10 08:51:20|174.75|172.55|174.75|172.55|174.75|172.55|174.75|172.55|0
1641804690000|2022-01-10 08:51:30|174.86|172.66|174.75|172.55|174.92|172.72|174.75|172.55|0
1641804700000|2022-01-10 08:51:40|174.86|172.66|174.75|172.55|174.86|172.66|174.75|172.55|0
1641804710000|2022-01-10 08:51:50|174.63|172.43|174.75|172.55|174.75|172.55|174.63|172.43|0
1641804720000|2022-01-10 08:52:00|174.63|172.43|174.52|172.32|174.63|172.43|174.52|172.32|0
1641804730000|2022-01-10 08:52:10|174.41|172.21|174.58|172.38|174.58|172.38|174.41|172.21|0
1641804740000|2022-01-10 08:52:20|174.63|172.43|174.41|172.21|174.63|172.43|174.35|172.15|0
1641804750000|2022-01-10 08:52:30|174.29|172.09|174.18|171.98|174.29|172.09|174.18|171.98|0
1641804760000|2022-01-10 08:52:40|174.29|172.09|174.29|172.09|174.29|172.09|174.18|171.98|0
1641804770000|2022-01-10 08:52:50|174.18|171.98|174.18|171.98|174.24|172.04|174.18|171.98|0
1641804780000|2022-01-10 08:53:00|174.07|171.87|174.41|172.21|174.41|172.21|174.07|171.87|0
1641804790000|2022-01-10 08:53:10|174.35|172.15|174.63|172.43|174.63|172.43|174.18|171.98|0
1641804800000|2022-01-10 08:53:20|174.86|172.66|175.2|173|175.2|173|174.86|172.66|0
1641804810000|2022-01-10 08:53:30|175.31|173.11|175.43|173.23|175.54|173.34|175.31|173.11|0
1641804820000|2022-01-10 08:53:40|175.54|173.34|175.43|173.23|175.54|173.34|175.43|173.23|0
1641804830000|2022-01-10 08:53:50|176.15|173.95|176.26|174.06|176.26|174.06|176.03|173.83|0
1641804840000|2022-01-10 08:54:00|176.15|173.95|176.37|174.17|176.37|174.17|176.15|173.95|0
1641804850000|2022-01-10 08:54:10|176.43|174.23|174.93|172.73|176.43|174.23|174.93|172.73|0
1641804860000|2022-01-10 08:54:20|174.7|172.5|174.93|172.73|174.93|172.73|174.7|172.5|0
1641804870000|2022-01-10 08:54:30|175.04|172.84|175.04|172.84|175.04|172.84|174.93|172.73|0
1641804880000|2022-01-10 08:54:40|174.99|172.79|174.82|172.62|174.99|172.79|174.7|172.5|0
1641804890000|2022-01-10 08:54:50|174.7|172.5|174.7|172.5|174.7|172.5|174.59|172.39|0
1641804900000|2022-01-10 08:55:00|174.82|172.62|174.82|172.62|174.82|172.62|174.7|172.5|0
1641804910000|2022-01-10 08:55:10|174.93|172.73|174.48|172.28|174.93|172.73|174.48|172.28|0
1641804920000|2022-01-10 08:55:20|174.59|172.39|174.82|172.62|174.82|172.62|174.59|172.39|0
1641804930000|2022-01-10 08:55:30|174.7|172.5|174.76|172.56|174.76|172.56|174.59|172.39|0
1641804940000|2022-01-10 08:55:40|174.7|172.5|174.59|172.39|174.7|172.5|174.48|172.28|0
1641804950000|2022-01-10 08:55:50|174.48|172.28|174.3|172.1|174.48|172.28|174.25|172.05|0
1641804960000|2022-01-10 08:56:00|174.25|172.05|174.7|172.5|174.7|172.5|174.25|172.05|0
1641804970000|2022-01-10 08:56:10|174.82|172.62|175.27|173.07|175.27|173.07|174.82|172.62|0
1641804980000|2022-01-10 08:56:20|175.04|172.84|175.27|173.07|175.27|173.07|175.04|172.84|0
1641804990000|2022-01-10 08:56:30|175.38|173.18|175.89|173.69|175.89|173.69|175.38|173.18|0
1641805000000|2022-01-10 08:56:40|175.84|173.64|175.73|173.53|175.84|173.64|175.61|173.41|0
1641805010000|2022-01-10 08:56:50|175.84|173.64|175.84|173.64|175.84|173.64|175.84|173.64|0
1641805020000|2022-01-10 08:57:00|175.95|173.75|175.84|173.64|175.95|173.75|175.84|173.64|0
1641805030000|2022-01-10 08:57:10|175.89|173.69|176.07|173.87|176.18|173.98|175.89|173.69|0
1641805040000|2022-01-10 08:57:20|176.29|174.09|176.41|174.21|176.41|174.21|176.29|174.09|0
1641805050000|2022-01-10 08:57:30|176.52|174.32|176.52|174.32|176.75|174.55|176.52|174.32|0
1641805060000|2022-01-10 08:57:40|176.69|174.49|176.75|174.55|176.75|174.55|176.69|174.49|0
1641805070000|2022-01-10 08:57:50|176.86|174.66|177.09|174.89|177.09|174.89|176.86|174.66|0
1641805080000|2022-01-10 08:58:00|176.86|174.66|176.86|174.66|176.86|174.66|176.81|174.61|0
1641805090000|2022-01-10 08:58:10|176.98|174.78|176.98|174.78|177.21|175.01|176.98|174.78|0
1641805100000|2022-01-10 08:58:20|176.86|174.66|177.09|174.89|177.09|174.89|176.86|174.66|0
1641805110000|2022-01-10 08:58:30|177.21|175.01|177.26|175.06|177.44|175.24|177.21|175.01|0
1641805120000|2022-01-10 08:58:40|177.21|175.01|177.09|174.89|177.21|175.01|177.03|174.83|0
1641805130000|2022-01-10 08:58:50|177.03|174.83|176.86|174.66|177.03|174.83|176.86|174.66|0
1641805140000|2022-01-10 08:59:00|176.92|174.72|176.75|174.55|176.92|174.72|176.75|174.55|0
1641805150000|2022-01-10 08:59:10|176.92|174.72|177.21|175.01|177.21|175.01|176.86|174.66|0
1641805160000|2022-01-10 08:59:20|177.09|174.89|176.98|174.78|177.09|174.89|176.98|174.78|0
1641805170000|2022-01-10 08:59:30|176.86|174.66|176.64|174.44|176.86|174.66|176.64|174.44|0
1641805180000|2022-01-10 08:59:40|176.41|174.21|176.52|174.32|176.52|174.32|176.41|174.21|0
1641805190000|2022-01-10 08:59:50|176.41|174.21|176.46|174.26|176.52|174.32|176.41|174.21|0
1641805200000|2022-01-10 09:00:00|176.52|174.32|176.98|174.78|176.98|174.78|176.52|174.32|0
1641805210000|2022-01-10 09:00:10|177.03|174.83|176.98|174.78|177.03|174.83|176.86|174.66|0
1641805220000|2022-01-10 09:00:20|176.86|174.66|176.86|174.66|176.98|174.78|176.8|174.6|0
1641805230000|2022-01-10 09:00:30|176.98|174.78|177.09|174.89|177.09|174.89|176.98|174.78|0
1641805240000|2022-01-10 09:00:40|176.98|174.78|176.98|174.78|177.09|174.89|176.98|174.78|0
1641805250000|2022-01-10 09:00:50|176.86|174.66|176.86|174.66|176.86|174.66|176.86|174.66|0
1641805260000|2022-01-10 09:01:00|176.8|174.6|177.32|175.12|177.32|175.12|176.8|174.6|0
1641805270000|2022-01-10 09:01:10|177.43|175.23|177.32|175.12|177.43|175.23|177.32|175.12|0
1641805280000|2022-01-10 09:01:20|177.26|175.06|177.26|175.06|177.26|175.06|177.26|175.06|0
1641805290000|2022-01-10 09:01:30|177.32|175.12|177.66|175.46|177.66|175.46|177.15|174.95|0
1641805300000|2022-01-10 09:01:40|177.72|175.52|177.6|175.4|177.78|175.58|177.55|175.35|0
1641805310000|2022-01-10 09:01:50|177.55|175.35|177.32|175.12|177.55|175.35|177.09|174.89|0
1641805320000|2022-01-10 09:02:00|177.21|175.01|177.21|175.01|177.32|175.12|177.21|175.01|0
1641805330000|2022-01-10 09:02:10|177.09|174.89|177.09|174.89|177.21|175.01|177.09|174.89|0
1641805340000|2022-01-10 09:02:20|177.03|174.83|177.09|174.89|177.09|174.89|176.98|174.78|0
1641805350000|2022-01-10 09:02:30|177.21|175.01|177.32|175.12|177.43|175.23|177.21|175.01|0
1641805360000|2022-01-10 09:02:40|177.09|174.89|176.86|174.66|177.09|174.89|176.86|174.66|0
1641805370000|2022-01-10 09:02:50|176.98|174.78|177.09|174.89|177.09|174.89|176.98|174.78|0
1641805380000|2022-01-10 09:03:00|176.98|174.78|177.09|174.89|177.09|174.89|176.98|174.78|0
1641805390000|2022-01-10 09:03:10|177.32|175.12|177.43|175.23|177.43|175.23|177.32|175.12|0
1641805400000|2022-01-10 09:03:20|177.37|175.17|177.78|175.58|177.78|175.58|177.37|175.17|0
1641805410000|2022-01-10 09:03:30|177.89|175.69|177.66|175.46|177.89|175.69|177.66|175.46|0
1641805420000|2022-01-10 09:03:40|177.32|175.12|177.09|174.89|177.32|175.12|177.09|174.89|0
1641805430000|2022-01-10 09:03:50|177.2|175|177.09|174.89|177.2|175|177.09|174.89|0
1641805440000|2022-01-10 09:04:00|177.32|175.12|177.15|174.95|177.32|175.12|177.15|174.95|0
1641805450000|2022-01-10 09:04:10|177.09|174.89|176.98|174.78|177.09|174.89|176.98|174.78|0
1641805460000|2022-01-10 09:04:20|176.86|174.66|176.86|174.66|176.86|174.66|176.86|174.66|0
1641805470000|2022-01-10 09:04:30|176.75|174.55|176.4|174.2|176.75|174.55|176.4|174.2|0
1641805480000|2022-01-10 09:04:40|176.35|174.15|176.63|174.43|176.63|174.43|176.35|174.15|0
1641805490000|2022-01-10 09:04:50|176.4|174.2|176.06|173.86|176.4|174.2|176.06|173.86|0
1641805500000|2022-01-10 09:05:00|176.18|173.98|176.75|174.55|176.75|174.55|176.18|173.98|0
1641805510000|2022-01-10 09:05:10|176.69|174.49|177.09|174.89|177.14|174.94|176.69|174.49|0
1641805520000|2022-01-10 09:05:20|176.98|174.78|177.2|175|177.2|175|176.98|174.78|0
1641805530000|2022-01-10 09:05:30|177.09|174.89|177.49|175.29|177.49|175.29|177.09|174.89|0
1641805540000|2022-01-10 09:05:40|177.55|175.35|176.8|174.6|177.55|175.35|176.8|174.6|0
1641805550000|2022-01-10 09:05:50|176.86|174.66|177.03|174.83|177.03|174.83|176.86|174.66|0
1641805560000|2022-01-10 09:06:00|177.09|174.89|177.2|175|177.32|175.12|177.09|174.89|0
1641805570000|2022-01-10 09:06:10|177.32|175.12|177.43|175.23|177.43|175.23|177.32|175.12|0
1641805580000|2022-01-10 09:06:20|177.55|175.35|177.66|175.46|177.66|175.46|177.43|175.23|0
1641805590000|2022-01-10 09:06:30|177.78|175.58|177.55|175.35|177.78|175.58|177.55|175.35|0
1641805600000|2022-01-10 09:06:40|177.66|175.46|177.89|175.69|177.95|175.75|177.66|175.46|0
1641805610000|2022-01-10 09:06:50|177.95|175.75|178|175.8|178.06|175.86|177.95|175.75|0
1641805620000|2022-01-10 09:07:00|178.17|175.97|178.12|175.92|178.46|176.26|178|175.8|0
1641805630000|2022-01-10 09:07:10|178.58|176.38|178.92|176.72|178.92|176.72|178.58|176.38|0
1641805640000|2022-01-10 09:07:20|178.81|176.61|179.15|176.95|179.15|176.95|178.81|176.61|0
1641805650000|2022-01-10 09:07:30|179.04|176.84|178.69|176.49|179.04|176.84|178.58|176.38|0
1641805660000|2022-01-10 09:07:40|178.81|176.61|178.69|176.49|178.81|176.61|178.69|176.49|0
1641805670000|2022-01-10 09:07:50|178.63|176.43|178.69|176.49|178.81|176.61|178.63|176.43|0
1641805680000|2022-01-10 09:08:00|178.58|176.38|178.46|176.26|178.58|176.38|178.46|176.26|0
1641805690000|2022-01-10 09:08:10|178.12|175.92|178.23|176.03|178.23|176.03|178.12|175.92|0
1641805700000|2022-01-10 09:08:20|178.12|175.92|178.12|175.92|178.23|176.03|178|175.8|0
1641805710000|2022-01-10 09:08:30|178|175.8|177.89|175.69|178|175.8|177.89|175.69|0
1641805720000|2022-01-10 09:08:40|178.06|175.86|178.12|175.92|178.12|175.92|178|175.8|0
1641805730000|2022-01-10 09:08:50|178.06|175.86|177.89|175.69|178.06|175.86|177.83|175.63|0
1641805740000|2022-01-10 09:09:00|178.12|175.92|178.23|176.03|178.29|176.09|178.12|175.92|0
1641805750000|2022-01-10 09:09:10|178|175.8|178.12|175.92|178.12|175.92|178|175.8|0
1641805760000|2022-01-10 09:09:20|178.23|176.03|178.17|175.97|178.23|176.03|178.17|175.97|0
1641805770000|2022-01-10 09:09:30|178.12|175.92|178.17|175.97|178.23|176.03|178.12|175.92|0
1641805780000|2022-01-10 09:09:40|178.23|176.03|178.35|176.15|178.35|176.15|178.23|176.03|0
1641805790000|2022-01-10 09:09:50|178.29|176.09|178.58|176.38|178.58|176.38|178.29|176.09|0
1641805800000|2022-01-10 09:10:00|177.89|175.69|178.17|175.97|178.23|176.03|177.89|175.69|0
1641805810000|2022-01-10 09:10:10|178.23|176.03|178.23|176.03|178.23|176.03|178.23|176.03|0
1641805820000|2022-01-10 09:10:20|178|175.8|178.23|176.03|178.23|176.03|178|175.8|0
1641805830000|2022-01-10 09:10:30|178.35|176.15|178.17|175.97|178.35|176.15|178.17|175.97|0
1641805840000|2022-01-10 09:10:40|178.12|175.92|178.06|175.86|178.12|175.92|178.06|175.86|0
1641805850000|2022-01-10 09:10:50|178|175.8|178.35|176.15|178.46|176.26|178|175.8|0
1641805860000|2022-01-10 09:11:00|178.46|176.26|178.58|176.38|178.58|176.38|178.46|176.26|0
1641805870000|2022-01-10 09:11:10|178.69|176.49|178.92|176.72|178.92|176.72|178.69|176.49|0
1641805880000|2022-01-10 09:11:20|179.15|176.95|179.15|176.95|179.15|176.95|179.09|176.89|0
1641805890000|2022-01-10 09:11:30|179.04|176.84|178.69|176.49|179.04|176.84|178.69|176.49|0
1641805900000|2022-01-10 09:11:40|178.58|176.38|178.35|176.15|178.69|176.49|178.35|176.15|0
1641805910000|2022-01-10 09:11:50|178.46|176.26|178.46|176.26|178.46|176.26|178.46|176.26|0
1641805920000|2022-01-10 09:12:00|178.58|176.38|178.52|176.32|178.58|176.38|178.46|176.26|0
1641805930000|2022-01-10 09:12:10|178.81|176.61|178.58|176.38|178.81|176.61|178.58|176.38|0
1641805940000|2022-01-10 09:12:20|178.69|176.49|178.58|176.38|178.69|176.49|178.58|176.38|0
1641805950000|2022-01-10 09:12:30|178.81|176.61|178.81|176.61|178.92|176.72|178.81|176.61|0
1641805960000|2022-01-10 09:12:40|178.69|176.49|178.35|176.15|178.69|176.49|178.35|176.15|0
1641805970000|2022-01-10 09:12:50|178.4|176.2|178.23|176.03|178.4|176.2|178.23|176.03|0
1641805980000|2022-01-10 09:13:00|178.12|175.92|178|175.8|178.23|176.03|178|175.8|0
1641805990000|2022-01-10 09:13:10|178.17|175.97|178.46|176.26|178.52|176.32|178.17|175.97|0
1641806000000|2022-01-10 09:13:20|178.58|176.38|178.46|176.26|178.58|176.38|178.46|176.26|0
1641806010000|2022-01-10 09:13:30|178.35|176.15|178.23|176.03|178.35|176.15|178.23|176.03|0
1641806020000|2022-01-10 09:13:40|177.94|175.74|177.89|175.69|178|175.8|177.89|175.69|0
1641806030000|2022-01-10 09:13:50|178|175.8|178|175.8|178|175.8|177.94|175.74|0
1641806040000|2022-01-10 09:14:00|178.06|175.86|178.23|176.03|178.29|176.09|178.06|175.86|0
1641806050000|2022-01-10 09:14:10|178.17|175.97|178|175.8|178.17|175.97|178|175.8|0
1641806060000|2022-01-10 09:14:20|178.23|176.03|178.12|175.92|178.29|176.09|178.12|175.92|0
1641806070000|2022-01-10 09:14:30|178.23|176.03|178.23|176.03|178.23|176.03|178.17|175.97|0
1641806080000|2022-01-10 09:14:40|178.06|175.86|177.71|175.51|178.06|175.86|177.71|175.51|0
1641806090000|2022-01-10 09:14:50|177.77|175.57|177.89|175.69|177.89|175.69|177.77|175.57|0
1641806100000|2022-01-10 09:15:00|178|175.8|178.57|176.37|178.58|176.38|178|175.8|0
1641806110000|2022-01-10 09:15:10|178.63|176.43|178.8|176.6|178.8|176.6|178.63|176.43|0
1641806120000|2022-01-10 09:15:20|179.03|176.83|179.15|176.95|179.15|176.95|179.03|176.83|0
1641806130000|2022-01-10 09:15:30|179.03|176.83|179.03|176.83|179.15|176.95|179.03|176.83|0
1641806140000|2022-01-10 09:15:40|178.92|176.72|178.92|176.72|179.03|176.83|178.92|176.72|0
1641806150000|2022-01-10 09:15:50|179.15|176.95|178.92|176.72|179.15|176.95|178.92|176.72|0
1641806160000|2022-01-10 09:16:00|178.86|176.66|178.86|176.66|178.86|176.66|178.86|176.66|0
1641806170000|2022-01-10 09:16:10|178.92|176.72|178.92|176.72|178.92|176.72|178.74|176.54|0
1641806180000|2022-01-10 09:16:20|178.8|176.6|178.69|176.49|178.92|176.72|178.69|176.49|0
1641806190000|2022-01-10 09:16:30|178.57|176.37|178.57|176.37|178.69|176.49|178.57|176.37|0
1641806200000|2022-01-10 09:16:40|178.69|176.49|178.69|176.49|178.69|176.49|178.57|176.37|0
1641806210000|2022-01-10 09:16:50|178.63|176.43|178.57|176.37|178.69|176.49|178.4|176.2|0
1641806220000|2022-01-10 09:17:00|178.69|176.49|178.74|176.54|178.74|176.54|178.57|176.37|0
1641806230000|2022-01-10 09:17:10|178.8|176.6|178.69|176.49|178.92|176.72|178.69|176.49|0
1641806240000|2022-01-10 09:17:20|178.8|176.6|179.15|176.95|179.15|176.95|178.8|176.6|0
1641806250000|2022-01-10 09:17:30|179.03|176.83|178.92|176.72|179.03|176.83|178.8|176.6|0
1641806260000|2022-01-10 09:17:40|179.03|176.83|179.09|176.89|179.15|176.95|179.03|176.83|0
1641806270000|2022-01-10 09:17:50|178.97|176.77|179.09|176.89|179.09|176.89|178.8|176.6|0
1641806280000|2022-01-10 09:18:00|179.03|176.83|178.8|176.6|179.03|176.83|178.8|176.6|0
1641806290000|2022-01-10 09:18:10|178.69|176.49|178.69|176.49|178.8|176.6|178.69|176.49|0
1641806300000|2022-01-10 09:18:20|178.8|176.6|178.92|176.72|178.92|176.72|178.8|176.6|0
1641806310000|2022-01-10 09:18:30|178.8|176.6|178.69|176.49|178.8|176.6|178.69|176.49|0
1641806340000|2022-01-10 09:19:00|178.8|176.6|178.8|176.6|178.8|176.6|178.8|176.6|0
1641806350000|2022-01-10 09:19:10|178.74|176.54|178.92|176.72|178.92|176.72|178.74|176.54|0
1641806360000|2022-01-10 09:19:20|178.8|176.6|178.8|176.6|178.92|176.72|178.8|176.6|0
1641806370000|2022-01-10 09:19:30|178.69|176.49|179.03|176.83|179.03|176.83|178.69|176.49|0
1641806380000|2022-01-10 09:19:40|179.15|176.95|179.03|176.83|179.15|176.95|179.03|176.83|0
1641806390000|2022-01-10 09:19:50|178.92|176.72|178.92|176.72|178.97|176.77|178.92|176.72|0
1641806400000|2022-01-10 09:20:00|179.03|176.83|178.92|176.72|179.03|176.83|178.92|176.72|0
1641806410000|2022-01-10 09:20:10|179.03|176.83|179.03|176.83|179.03|176.83|179.03|176.83|0
1641806420000|2022-01-10 09:20:20|179.15|176.95|179.2|177|179.26|177.06|179.15|176.95|0
1641806430000|2022-01-10 09:20:30|179.38|177.18|179.38|177.18|179.49|177.29|179.38|177.18|0
1641806440000|2022-01-10 09:20:40|179.26|177.06|179.38|177.18|179.38|177.18|179.26|177.06|0
1641806450000|2022-01-10 09:20:50|179.49|177.29|179.49|177.29|179.49|177.29|179.38|177.18|0
1641806460000|2022-01-10 09:21:00|179.38|177.18|179.26|177.06|179.38|177.18|179.15|176.95|0
1641806470000|2022-01-10 09:21:10|179.2|177|179.26|177.06|179.26|177.06|179.15|176.95|0
1641806480000|2022-01-10 09:21:20|179.15|176.95|178.92|176.72|179.15|176.95|178.92|176.72|0
1641806490000|2022-01-10 09:21:30|179.15|176.95|179.26|177.06|179.38|177.18|179.15|176.95|0
1641806500000|2022-01-10 09:21:40|179.15|176.95|179.38|177.18|179.38|177.18|179.15|176.95|0
1641806510000|2022-01-10 09:21:50|179.26|177.06|179.26|177.06|179.26|177.06|179.26|177.06|0
1641806520000|2022-01-10 09:22:00|179.38|177.18|179.26|177.06|179.38|177.18|179.26|177.06|0
1641806530000|2022-01-10 09:22:10|179.15|176.95|179.38|177.18|179.38|177.18|179.15|176.95|0
1641806540000|2022-01-10 09:22:20|179.43|177.23|179.43|177.23|179.43|177.23|179.38|177.18|0
1641806550000|2022-01-10 09:22:30|179.38|177.18|179.38|177.18|179.43|177.23|179.38|177.18|0
1641806560000|2022-01-10 09:22:40|179.49|177.29|179.38|177.18|179.49|177.29|179.38|177.18|0
1641806570000|2022-01-10 09:22:50|179.15|176.95|179.26|177.06|179.26|177.06|179.15|176.95|0
1641806580000|2022-01-10 09:23:00|179.32|177.12|179.72|177.52|179.72|177.52|179.32|177.12|0
1641806590000|2022-01-10 09:23:10|179.78|177.58|179.84|177.64|179.84|177.64|179.78|177.58|0
1641806600000|2022-01-10 09:23:20|179.61|177.41|179.49|177.29|179.72|177.52|179.49|177.29|0
1641806610000|2022-01-10 09:23:30|179.38|177.18|179.49|177.29|179.61|177.41|179.38|177.18|0
1641806620000|2022-01-10 09:23:40|179.32|177.12|179.15|176.95|179.32|177.12|179.15|176.95|0
1641806630000|2022-01-10 09:23:50|179.03|176.83|178.92|176.72|179.03|176.83|178.92|176.72|0
1641806640000|2022-01-10 09:24:00|179.15|176.95|179.15|176.95|179.15|176.95|179.03|176.83|0
1641806650000|2022-01-10 09:24:10|179.38|177.18|179.43|177.23|179.43|177.23|179.38|177.18|0
1641806660000|2022-01-10 09:24:20|179.61|177.41|179.72|177.52|179.84|177.64|179.61|177.41|0
1641806670000|2022-01-10 09:24:30|179.66|177.46|179.43|177.23|179.66|177.46|179.43|177.23|0
1641806680000|2022-01-10 09:24:40|179.32|177.12|179.38|177.18|179.38|177.18|179.32|177.12|0
1641806690000|2022-01-10 09:24:50|179.15|176.95|179.61|177.41|179.61|177.41|179.15|176.95|0
1641806700000|2022-01-10 09:25:00|179.49|177.29|179.61|177.41|179.66|177.46|179.49|177.29|0
1641806710000|2022-01-10 09:25:10|179.49|177.29|179.61|177.41|179.61|177.41|179.49|177.29|0
1641806720000|2022-01-10 09:25:20|179.49|177.29|179.61|177.41|179.61|177.41|179.49|177.29|0
1641806740000|2022-01-10 09:25:40|179.49|177.29|179.66|177.46|179.72|177.52|179.49|177.29|0
1641806750000|2022-01-10 09:25:50|180.07|177.87|179.95|177.75|180.07|177.87|179.89|177.69|0
1641806760000|2022-01-10 09:26:00|180.07|177.87|180.07|177.87|180.07|177.87|180.07|177.87|0
1641806770000|2022-01-10 09:26:10|180.18|177.98|180.3|178.1|180.3|178.1|180.18|177.98|0
1641806780000|2022-01-10 09:26:20|180.41|178.21|180.47|178.27|180.47|178.27|180.41|178.21|0
1641806790000|2022-01-10 09:26:30|180.3|178.1|180.18|177.98|180.41|178.21|180.18|177.98|0
1641806800000|2022-01-10 09:26:40|180.07|177.87|180.07|177.87|180.07|177.87|179.95|177.75|0
1641806810000|2022-01-10 09:26:50|179.95|177.75|179.89|177.69|179.95|177.75|179.78|177.58|0
1641806820000|2022-01-10 09:27:00|179.78|177.58|179.95|177.75|179.95|177.75|179.78|177.58|0
1641806830000|2022-01-10 09:27:10|179.84|177.64|179.84|177.64|179.84|177.64|179.72|177.52|0
1641806840000|2022-01-10 09:27:20|179.72|177.52|179.72|177.52|179.72|177.52|179.72|177.52|0
1641806850000|2022-01-10 09:27:30|179.78|177.58|179.95|177.75|179.95|177.75|179.78|177.58|0
1641806870000|2022-01-10 09:27:50|180.07|177.87|180.07|177.87|180.3|178.1|180.07|177.87|0
1641806880000|2022-01-10 09:28:00|180.18|177.98|180.18|177.98|180.18|177.98|180.07|177.87|0
1641806890000|2022-01-10 09:28:10|180.07|177.87|180.24|178.04|180.24|178.04|180.07|177.87|0
1641806900000|2022-01-10 09:28:20|180.18|177.98|180.18|177.98|180.18|177.98|180.18|177.98|0
1641806910000|2022-01-10 09:28:30|180.07|177.87|180.12|177.92|180.12|177.92|180.07|177.87|0
1641806920000|2022-01-10 09:28:40|180.24|178.04|180.47|178.27|180.53|178.33|180.24|178.04|0
1641806930000|2022-01-10 09:28:50|180.41|178.21|180.3|178.1|180.41|178.21|180.3|178.1|0
1641806940000|2022-01-10 09:29:00|180.41|178.21|180.47|178.27|180.47|178.27|180.3|178.1|0
1641806950000|2022-01-10 09:29:10|180.41|178.21|180.53|178.33|180.53|178.33|180.41|178.21|0
1641806960000|2022-01-10 09:29:20|180.41|178.21|180.41|178.21|180.53|178.33|180.41|178.21|0
1641806970000|2022-01-10 09:29:30|180.53|178.33|180.53|178.33|180.53|178.33|180.41|178.21|0
1641806980000|2022-01-10 09:29:40|180.41|178.21|180.3|178.1|180.41|178.21|180.3|178.1|0
1641806990000|2022-01-10 09:29:50|180.41|178.21|180.41|178.21|180.41|178.21|180.3|178.1|0
1641807000000|2022-01-10 09:30:00|180.47|178.27|180.53|178.33|180.53|178.33|180.47|178.27|0
1641807010000|2022-01-10 09:30:10|180.47|178.27|180.64|178.44|180.64|178.44|180.47|178.27|0
1641807020000|2022-01-10 09:30:20|180.76|178.56|180.99|178.79|181.11|178.91|180.76|178.56|0
1641807030000|2022-01-10 09:30:30|181.11|178.91|180.99|178.79|181.11|178.91|180.99|178.79|0
1641807050000|2022-01-10 09:30:50|180.87|178.67|180.53|178.33|180.87|178.67|180.53|178.33|0
1641807060000|2022-01-10 09:31:00|180.7|178.5|181.11|178.91|181.11|178.91|180.7|178.5|0
1641807070000|2022-01-10 09:31:10|180.76|178.56|180.64|178.44|180.76|178.56|180.53|178.33|0
1641807080000|2022-01-10 09:31:20|180.53|178.33|180.3|178.1|180.53|178.33|180.24|178.04|0
1641807090000|2022-01-10 09:31:30|180.35|178.15|180.35|178.15|180.41|178.21|180.35|178.15|0
1641807100000|2022-01-10 09:31:40|180.41|178.21|180.3|178.1|180.41|178.21|180.3|178.1|0
1641807110000|2022-01-10 09:31:50|180.24|178.04|180.06|177.86|180.24|178.04|180.06|177.86|0
1641807120000|2022-01-10 09:32:00|180.18|177.98|180.3|178.1|180.41|178.21|180.18|177.98|0
1641807130000|2022-01-10 09:32:10|180.24|178.04|180.06|177.86|180.24|178.04|179.95|177.75|0
1641807140000|2022-01-10 09:32:20|179.89|177.69|179.89|177.69|179.95|177.75|179.89|177.69|0
1641807150000|2022-01-10 09:32:30|179.83|177.63|179.83|177.63|179.83|177.63|179.83|177.63|0
1641807160000|2022-01-10 09:32:40|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1641807170000|2022-01-10 09:32:50|179.83|177.63|180.18|177.98|180.18|177.98|179.83|177.63|0
1641807180000|2022-01-10 09:33:00|180.06|177.86|180.18|177.98|180.18|177.98|180.06|177.86|0
1641807190000|2022-01-10 09:33:10|180.06|177.86|180.06|177.86|180.06|177.86|180.06|177.86|0
1641807200000|2022-01-10 09:33:20|180|177.8|180|177.8|180.06|177.86|180|177.8|0
1641807210000|2022-01-10 09:33:30|180.06|177.86|180.41|178.21|180.41|178.21|180.06|177.86|0
1641807220000|2022-01-10 09:33:40|180.3|178.1|180.06|177.86|180.3|178.1|180.06|177.86|0
1641807230000|2022-01-10 09:33:50|180.18|177.98|180.06|177.86|180.18|177.98|180.06|177.86|0
1641807240000|2022-01-10 09:34:00|180|177.8|179.95|177.75|180|177.8|179.95|177.75|0
1641807250000|2022-01-10 09:34:10|179.77|177.57|179.72|177.52|179.83|177.63|179.72|177.52|0
1641807260000|2022-01-10 09:34:20|179.77|177.57|179.72|177.52|179.77|177.57|179.72|177.52|0
1641807270000|2022-01-10 09:34:30|179.6|177.4|179.66|177.46|179.66|177.46|179.6|177.4|0
1641807280000|2022-01-10 09:34:40|179.72|177.52|179.72|177.52|179.83|177.63|179.72|177.52|0
1641807290000|2022-01-10 09:34:50|179.6|177.4|179.49|177.29|179.6|177.4|179.49|177.29|0
1641807300000|2022-01-10 09:35:00|179.37|177.17|179.49|177.29|179.49|177.29|179.37|177.17|0
1641807310000|2022-01-10 09:35:10|179.37|177.17|179.72|177.52|179.72|177.52|179.37|177.17|0
1641807320000|2022-01-10 09:35:20|179.6|177.4|179.83|177.63|179.83|177.63|179.6|177.4|0
1641807330000|2022-01-10 09:35:30|179.89|177.69|180.06|177.86|180.06|177.86|179.89|177.69|0
1641807340000|2022-01-10 09:35:40|180.18|177.98|180.18|177.98|180.18|177.98|180.06|177.86|0
1641807350000|2022-01-10 09:35:50|180.12|177.92|180.12|177.92|180.18|177.98|180.12|177.92|0
1641807360000|2022-01-10 09:36:00|180.18|177.98|179.83|177.63|180.18|177.98|179.83|177.63|0
1641807370000|2022-01-10 09:36:10|179.95|177.75|179.83|177.63|179.95|177.75|179.83|177.63|0
1641807380000|2022-01-10 09:36:20|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1641807390000|2022-01-10 09:36:30|180.06|177.86|180.23|178.03|180.29|178.09|180.06|177.86|0
1641807400000|2022-01-10 09:36:40|180.18|177.98|180.58|178.38|180.64|178.44|180.18|177.98|0
1641807410000|2022-01-10 09:36:50|180.87|178.67|180.76|178.56|180.87|178.67|180.76|178.56|0
1641807420000|2022-01-10 09:37:00|180.64|178.44|180.52|178.32|180.64|178.44|180.52|178.32|0
1641807430000|2022-01-10 09:37:10|180.64|178.44|180.64|178.44|180.64|178.44|180.64|178.44|0
1641807440000|2022-01-10 09:37:20|180.52|178.32|180.23|178.03|180.52|178.32|180.18|177.98|0
1641807450000|2022-01-10 09:37:30|180.29|178.09|180.29|178.09|180.29|178.09|180.29|178.09|0
1641807470000|2022-01-10 09:37:50|180.18|177.98|180.12|177.92|180.18|177.98|180.12|177.92|0
1641807480000|2022-01-10 09:38:00|180.06|177.86|179.66|177.46|180.06|177.86|179.66|177.46|0
1641807490000|2022-01-10 09:38:10|179.6|177.4|179.48|177.28|179.6|177.4|179.48|177.28|0
1641807500000|2022-01-10 09:38:20|179.37|177.17|179.37|177.17|179.42|177.22|179.37|177.17|0
1641807510000|2022-01-10 09:38:30|179.42|177.22|179.42|177.22|179.42|177.22|179.42|177.22|0
1641807520000|2022-01-10 09:38:40|179.48|177.28|179.6|177.4|179.6|177.4|179.48|177.28|0
1641807530000|2022-01-10 09:38:50|179.83|177.63|179.83|177.63|179.83|177.63|179.83|177.63|0
1641807540000|2022-01-10 09:39:00|180.06|177.86|179.83|177.63|180.06|177.86|179.83|177.63|0
1641807550000|2022-01-10 09:39:10|179.77|177.57|179.77|177.57|179.77|177.57|179.71|177.51|0
1641807560000|2022-01-10 09:39:20|179.89|177.69|179.95|177.75|179.95|177.75|179.89|177.69|0
1641807570000|2022-01-10 09:39:30|179.83|177.63|179.83|177.63|179.83|177.63|179.83|177.63|0
1641807580000|2022-01-10 09:39:40|180.06|177.86|179.71|177.51|180.06|177.86|179.71|177.51|0
1641807590000|2022-01-10 09:39:50|179.77|177.57|179.71|177.51|179.77|177.57|179.71|177.51|0
1641807600000|2022-01-10 09:40:00|179.77|177.57|179.77|177.57|179.77|177.57|179.71|177.51|0
1641807610000|2022-01-10 09:40:10|179.6|177.4|179.71|177.51|179.71|177.51|179.6|177.4|0
1641807620000|2022-01-10 09:40:20|179.83|177.63|179.83|177.63|179.83|177.63|179.83|177.63|0
1641807640000|2022-01-10 09:40:40|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1641807650000|2022-01-10 09:40:50|179.94|177.74|179.94|177.74|179.94|177.74|179.94|177.74|0
1641807660000|2022-01-10 09:41:00|179.83|177.63|179.83|177.63|179.83|177.63|179.71|177.51|0
1641807670000|2022-01-10 09:41:10|180.06|177.86|180.06|177.86|180.06|177.86|180.06|177.86|0
1641807680000|2022-01-10 09:41:20|180|177.8|180|177.8|180|177.8|179.94|177.74|0
1641807690000|2022-01-10 09:41:30|180.18|177.98|180.18|177.98|180.18|177.98|180.06|177.86|0
1641807700000|2022-01-10 09:41:40|180.29|178.09|180.29|178.09|180.29|178.09|180.29|178.09|0
1641807710000|2022-01-10 09:41:50|180.18|177.98|179.94|177.74|180.18|177.98|179.94|177.74|0
1641807720000|2022-01-10 09:42:00|180.06|177.86|179.88|177.68|180.06|177.86|179.88|177.68|0
1641807730000|2022-01-10 09:42:10|179.83|177.63|179.88|177.68|179.88|177.68|179.83|177.63|0
1641807740000|2022-01-10 09:42:20|179.83|177.63|179.83|177.63|179.83|177.63|179.71|177.51|0
1641807750000|2022-01-10 09:42:30|179.94|177.74|179.77|177.57|179.94|177.74|179.77|177.57|0
1641807760000|2022-01-10 09:42:40|179.83|177.63|179.71|177.51|179.83|177.63|179.71|177.51|0
1641807780000|2022-01-10 09:43:00|179.65|177.45|179.94|177.74|179.94|177.74|179.65|177.45|0
1641807790000|2022-01-10 09:43:10|179.88|177.68|179.94|177.74|179.94|177.74|179.88|177.68|0
1641807810000|2022-01-10 09:43:30|179.88|177.68|179.88|177.68|179.88|177.68|179.88|177.68|0
1641807820000|2022-01-10 09:43:40|179.83|177.63|179.94|177.74|179.94|177.74|179.83|177.63|0
1641807830000|2022-01-10 09:43:50|180|177.8|180.17|177.97|180.17|177.97|180|177.8|0
1641807840000|2022-01-10 09:44:00|180.23|178.03|180.35|178.15|180.35|178.15|180.23|178.03|0
1641807850000|2022-01-10 09:44:10|180.29|178.09|180.41|178.21|180.41|178.21|180.29|178.09|0
1641807860000|2022-01-10 09:44:20|180.52|178.32|180.52|178.32|180.52|178.32|180.52|178.32|0
1641807870000|2022-01-10 09:44:30|180.64|178.44|180.75|178.55|180.75|178.55|180.64|178.44|0
1641807880000|2022-01-10 09:44:40|180.69|178.49|180.75|178.55|180.75|178.55|180.69|178.49|0
1641807890000|2022-01-10 09:44:50|180.69|178.49|180.87|178.67|180.87|178.67|180.69|178.49|0
1641807900000|2022-01-10 09:45:00|180.81|178.61|180.64|178.44|180.87|178.67|180.64|178.44|0
1641807910000|2022-01-10 09:45:10|180.58|178.38|179.42|177.22|180.58|178.38|179.42|177.22|0
1641807920000|2022-01-10 09:45:20|179.3|177.1|179.3|177.1|179.3|177.1|179.3|177.1|0
1641807930000|2022-01-10 09:45:30|179.18|176.98|179.18|176.98|179.18|176.98|179.18|176.98|0
1641807940000|2022-01-10 09:45:40|179.12|176.92|178.89|176.69|179.12|176.92|178.84|176.64|0
1641807950000|2022-01-10 09:45:50|178.84|176.64|178.84|176.64|178.89|176.69|178.84|176.64|0
1641807960000|2022-01-10 09:46:00|178.72|176.52|178.61|176.41|178.72|176.52|178.61|176.41|0
1641807970000|2022-01-10 09:46:10|178.55|176.35|178.61|176.41|178.61|176.41|178.49|176.29|0
1641807980000|2022-01-10 09:46:20|178.26|176.06|178.38|176.18|178.38|176.18|178.26|176.06|0
1641807990000|2022-01-10 09:46:30|178.26|176.06|178.26|176.06|178.26|176.06|178.26|176.06|0
1641808000000|2022-01-10 09:46:40|178.15|175.95|178.43|176.23|178.43|176.23|178.15|175.95|0
1641808010000|2022-01-10 09:46:50|178.72|176.52|178.66|176.46|178.72|176.52|178.66|176.46|0
1641808020000|2022-01-10 09:47:00|178.61|176.41|178.61|176.41|178.61|176.41|178.61|176.41|0
1641808030000|2022-01-10 09:47:10|178.84|176.64|178.84|176.64|178.84|176.64|178.72|176.52|0
1641808040000|2022-01-10 09:47:20|178.89|176.69|178.84|176.64|178.89|176.69|178.72|176.52|0
1641808050000|2022-01-10 09:47:30|178.95|176.75|179.01|176.81|179.07|176.87|178.95|176.75|0
1641808060000|2022-01-10 09:47:40|178.95|176.75|178.95|176.75|178.95|176.75|178.89|176.69|0
1641808070000|2022-01-10 09:47:50|178.84|176.64|178.84|176.64|178.84|176.64|178.72|176.52|0
1641808090000|2022-01-10 09:48:10|178.72|176.52|178.84|176.64|178.84|176.64|178.72|176.52|0
1641808100000|2022-01-10 09:48:20|178.72|176.52|178.72|176.52|178.72|176.52|178.72|176.52|0
1641808110000|2022-01-10 09:48:30|178.61|176.41|178.72|176.52|178.72|176.52|178.61|176.41|0
1641808120000|2022-01-10 09:48:40|178.61|176.41|178.49|176.29|178.61|176.41|178.49|176.29|0
1641808130000|2022-01-10 09:48:50|178.38|176.18|178.43|176.23|178.49|176.29|178.38|176.18|0
1641808140000|2022-01-10 09:49:00|178.38|176.18|178.32|176.12|178.38|176.18|178.26|176.06|0
1641808150000|2022-01-10 09:49:10|178.38|176.18|178.15|175.95|178.38|176.18|178.15|175.95|0
1641808160000|2022-01-10 09:49:20|178.03|175.83|177.92|175.72|178.03|175.83|177.92|175.72|0
1641808170000|2022-01-10 09:49:30|177.86|175.66|177.92|175.72|177.92|175.72|177.86|175.66|0
1641808180000|2022-01-10 09:49:40|177.8|175.6|177.92|175.72|177.92|175.72|177.8|175.6|0
1641808190000|2022-01-10 09:49:50|177.8|175.6|177.91|175.71|177.91|175.71|177.8|175.6|0
1641808200000|2022-01-10 09:50:00|177.8|175.6|177.8|175.6|177.86|175.66|177.8|175.6|0
1641808210000|2022-01-10 09:50:10|177.86|175.66|178.03|175.83|178.03|175.83|177.86|175.66|0
1641808230000|2022-01-10 09:50:30|178.14|175.94|178.26|176.06|178.26|176.06|178.14|175.94|0
1641808240000|2022-01-10 09:50:40|178.2|176|178.14|175.94|178.26|176.06|178.14|175.94|0
1641808250000|2022-01-10 09:50:50|178.03|175.83|178.14|175.94|178.14|175.94|178.03|175.83|0
1641808260000|2022-01-10 09:51:00|178.2|176|178.03|175.83|178.2|176|178.03|175.83|0
1641808270000|2022-01-10 09:51:10|177.91|175.71|177.91|175.71|177.91|175.71|177.91|175.71|0
1641808280000|2022-01-10 09:51:20|177.8|175.6|177.8|175.6|177.8|175.6|177.8|175.6|0
1641808290000|2022-01-10 09:51:30|177.68|175.48|177.91|175.71|177.91|175.71|177.68|175.48|0
1641808300000|2022-01-10 09:51:40|178.03|175.83|177.8|175.6|178.03|175.83|177.8|175.6|0
1641808320000|2022-01-10 09:52:00|177.68|175.48|177.68|175.48|177.8|175.6|177.68|175.48|0
1641808330000|2022-01-10 09:52:10|177.8|175.6|177.8|175.6|177.8|175.6|177.8|175.6|0
1641808340000|2022-01-10 09:52:20|177.68|175.48|177.85|175.65|177.85|175.65|177.68|175.48|0
1641808350000|2022-01-10 09:52:30|177.8|175.6|177.8|175.6|177.8|175.6|177.8|175.6|0
1641808360000|2022-01-10 09:52:40|177.68|175.48|177.68|175.48|177.68|175.48|177.45|175.25|0
1641808370000|2022-01-10 09:52:50|177.85|175.65|178.03|175.83|178.14|175.94|177.85|175.65|0
1641808380000|2022-01-10 09:53:00|178.08|175.88|178.26|176.06|178.26|176.06|177.97|175.77|0
1641808390000|2022-01-10 09:53:10|178.37|176.17|178.43|176.23|178.43|176.23|178.26|176.06|0
1641808400000|2022-01-10 09:53:20|178.37|176.17|178.26|176.06|178.37|176.17|178.14|175.94|0
1641808420000|2022-01-10 09:53:40|178.2|176|178.03|175.83|178.37|176.17|178.03|175.83|0
1641808440000|2022-01-10 09:54:00|177.91|175.71|177.97|175.77|177.97|175.77|177.91|175.71|0
1641808450000|2022-01-10 09:54:10|178.14|175.94|178.26|176.06|178.26|176.06|178.14|175.94|0
1641808460000|2022-01-10 09:54:20|178.2|176|178.26|176.06|178.26|176.06|178.14|175.94|0
1641808470000|2022-01-10 09:54:30|178.14|175.94|178.14|175.94|178.26|176.06|178.14|175.94|0
1641808480000|2022-01-10 09:54:40|178.26|176.06|178.26|176.06|178.26|176.06|178.26|176.06|0
1641808490000|2022-01-10 09:54:50|178.37|176.17|178.2|176|178.37|176.17|178.2|176|0
1641808500000|2022-01-10 09:55:00|178.26|176.06|178.37|176.17|178.37|176.17|178.26|176.06|0
1641808510000|2022-01-10 09:55:10|178.43|176.23|178.6|176.4|178.6|176.4|178.43|176.23|0
1641808520000|2022-01-10 09:55:20|178.72|176.52|178.77|176.57|178.83|176.63|178.72|176.52|0
1641808530000|2022-01-10 09:55:30|178.83|176.63|178.83|176.63|178.83|176.63|178.77|176.57|0
1641808540000|2022-01-10 09:55:40|178.77|176.57|178.49|176.29|178.77|176.57|178.49|176.29|0
1641808550000|2022-01-10 09:55:50|178.37|176.17|178.37|176.17|178.37|176.17|178.37|176.17|0
1641808560000|2022-01-10 09:56:00|178.43|176.23|178.6|176.4|178.6|176.4|178.43|176.23|0
1641808570000|2022-01-10 09:56:10|178.49|176.29|178.37|176.17|178.49|176.29|178.37|176.17|0
1641808580000|2022-01-10 09:56:20|178.49|176.29|178.49|176.29|178.49|176.29|178.37|176.17|0
1641808590000|2022-01-10 09:56:30|178.37|176.17|178.26|176.06|178.37|176.17|178.26|176.06|0
1641808600000|2022-01-10 09:56:40|178.31|176.11|178.49|176.29|178.49|176.29|178.31|176.11|0
1641808610000|2022-01-10 09:56:50|178.37|176.17|178.26|176.06|178.37|176.17|178.26|176.06|0
1641808620000|2022-01-10 09:57:00|177.91|175.71|177.8|175.6|177.91|175.71|177.8|175.6|0
1641808630000|2022-01-10 09:57:10|177.68|175.48|177.68|175.48|177.68|175.48|177.68|175.48|0
1641808640000|2022-01-10 09:57:20|177.57|175.37|177.57|175.37|177.57|175.37|177.57|175.37|0
1641808650000|2022-01-10 09:57:30|177.45|175.25|177.34|175.14|177.45|175.25|177.34|175.14|0
1641808660000|2022-01-10 09:57:40|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1641808670000|2022-01-10 09:57:50|177.16|174.96|177.22|175.02|177.22|175.02|177.16|174.96|0
1641808680000|2022-01-10 09:58:00|177.11|174.91|177.45|175.25|177.45|175.25|177.11|174.91|0
1641808690000|2022-01-10 09:58:10|177.34|175.14|177.68|175.48|177.68|175.48|177.34|175.14|0
1641808700000|2022-01-10 09:58:20|177.62|175.42|177.68|175.48|177.68|175.48|177.62|175.42|0
1641808710000|2022-01-10 09:58:30|177.57|175.37|177.57|175.37|177.68|175.48|177.57|175.37|0
1641808720000|2022-01-10 09:58:40|177.45|175.25|177.34|175.14|177.45|175.25|177.34|175.14|0
1641808730000|2022-01-10 09:58:50|177.22|175.02|177.28|175.08|177.28|175.08|177.22|175.02|0
1641808740000|2022-01-10 09:59:00|177.34|175.14|177.11|174.91|177.34|175.14|177.11|174.91|0
1641808750000|2022-01-10 09:59:10|176.99|174.79|176.99|174.79|177.11|174.91|176.99|174.79|0
1641808760000|2022-01-10 09:59:20|177.11|174.91|177.45|175.25|177.45|175.25|177.11|174.91|0
1641808770000|2022-01-10 09:59:30|177.34|175.14|177.39|175.19|177.39|175.19|177.34|175.14|0
1641808780000|2022-01-10 09:59:40|177.34|175.14|176.99|174.79|177.34|175.14|176.99|174.79|0
1641808790000|2022-01-10 09:59:50|176.93|174.73|176.88|174.68|176.93|174.73|176.88|174.68|0
1641808800000|2022-01-10 10:00:00|176.93|174.73|176.59|174.39|176.93|174.73|176.59|174.39|0
1641808810000|2022-01-10 10:00:10|176.53|174.33|176.65|174.45|176.76|174.56|176.53|174.33|0
1641808820000|2022-01-10 10:00:20|176.53|174.33|176.42|174.22|176.65|174.45|176.3|174.1|0
1641808830000|2022-01-10 10:00:30|176.19|173.99|176.19|173.99|176.19|173.99|176.08|173.88|0
1641808840000|2022-01-10 10:00:40|176.08|173.88|176.19|173.99|176.19|173.99|176.08|173.88|0
1641808850000|2022-01-10 10:00:50|176.3|174.1|175.85|173.65|176.42|174.22|175.85|173.65|0
1641808860000|2022-01-10 10:01:00|176.08|173.88|176.3|174.1|176.42|174.22|176.08|173.88|0
1641808870000|2022-01-10 10:01:10|176.53|174.33|176.36|174.16|176.53|174.33|176.3|174.1|0
1641808880000|2022-01-10 10:01:20|176.53|174.33|176.36|174.16|176.53|174.33|176.36|174.16|0
1641808890000|2022-01-10 10:01:30|176.53|174.33|176.65|174.45|176.65|174.45|176.42|174.22|0
1641808900000|2022-01-10 10:01:40|176.76|174.56|176.99|174.79|176.99|174.79|176.76|174.56|0
1641808910000|2022-01-10 10:01:50|177.05|174.85|176.99|174.79|177.11|174.91|176.99|174.79|0
1641808920000|2022-01-10 10:02:00|177.05|174.85|176.76|174.56|177.05|174.85|176.76|174.56|0
1641808930000|2022-01-10 10:02:10|176.59|174.39|176.42|174.22|176.59|174.39|176.42|174.22|0
1641808940000|2022-01-10 10:02:20|176.3|174.1|176.07|173.87|176.3|174.1|176.07|173.87|0
1641808950000|2022-01-10 10:02:30|176.02|173.82|175.96|173.76|176.02|173.82|175.96|173.76|0
1641808960000|2022-01-10 10:02:40|175.85|173.65|176.07|173.87|176.07|173.87|175.85|173.65|0
1641808970000|2022-01-10 10:02:50|176.02|173.82|176.42|174.22|176.42|174.22|176.02|173.82|0
1641808980000|2022-01-10 10:03:00|176.53|174.33|176.65|174.45|176.65|174.45|176.53|174.33|0
1641808990000|2022-01-10 10:03:10|176.59|174.39|176.42|174.22|176.59|174.39|176.42|174.22|0
1641809000000|2022-01-10 10:03:20|176.53|174.33|176.76|174.56|176.76|174.56|176.53|174.33|0
1641809010000|2022-01-10 10:03:30|176.59|174.39|176.59|174.39|176.65|174.45|176.59|174.39|0
1641809020000|2022-01-10 10:03:40|176.65|174.45|176.65|174.45|176.65|174.45|176.59|174.39|0
1641809030000|2022-01-10 10:03:50|176.76|174.56|176.76|174.56|176.76|174.56|176.76|174.56|0
1641809040000|2022-01-10 10:04:00|176.65|174.45|176.88|174.68|176.88|174.68|176.65|174.45|0
1641809050000|2022-01-10 10:04:10|176.87|174.67|177.1|174.9|177.1|174.9|176.87|174.67|0
1641809060000|2022-01-10 10:04:20|177.22|175.02|176.87|174.67|177.22|175.02|176.87|174.67|0
1641809070000|2022-01-10 10:04:30|176.99|174.79|177.1|174.9|177.1|174.9|176.99|174.79|0
1641809080000|2022-01-10 10:04:40|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1641809090000|2022-01-10 10:04:50|177.1|174.9|177.22|175.02|177.22|175.02|177.1|174.9|0
1641809100000|2022-01-10 10:05:00|177.1|174.9|177.45|175.25|177.45|175.25|177.1|174.9|0
1641809110000|2022-01-10 10:05:10|177.33|175.13|177.33|175.13|177.33|175.13|177.33|175.13|0
1641809120000|2022-01-10 10:05:20|177.22|175.02|177.04|174.84|177.22|175.02|176.99|174.79|0
1641809130000|2022-01-10 10:05:30|177.22|175.02|177.33|175.13|177.33|175.13|177.22|175.02|0
1641809140000|2022-01-10 10:05:40|177.22|175.02|177.27|175.07|177.27|175.07|177.22|175.02|0
1641809150000|2022-01-10 10:05:50|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1641809160000|2022-01-10 10:06:00|176.99|174.79|176.87|174.67|177.1|174.9|176.87|174.67|0
1641809170000|2022-01-10 10:06:10|176.76|174.56|176.87|174.67|176.87|174.67|176.76|174.56|0
1641809180000|2022-01-10 10:06:20|176.93|174.73|176.99|174.79|176.99|174.79|176.93|174.73|0
1641809190000|2022-01-10 10:06:30|177.1|174.9|177.1|174.9|177.1|174.9|177.1|174.9|0
1641809200000|2022-01-10 10:06:40|177.33|175.13|177.33|175.13|177.33|175.13|177.33|175.13|0
1641809220000|2022-01-10 10:07:00|177.22|175.02|177.45|175.25|177.45|175.25|177.22|175.02|0
1641809230000|2022-01-10 10:07:10|177.33|175.13|177.45|175.25|177.45|175.25|177.33|175.13|0
1641809240000|2022-01-10 10:07:20|177.39|175.19|177.45|175.25|177.45|175.25|177.39|175.19|0
1641809250000|2022-01-10 10:07:30|177.56|175.36|177.27|175.07|177.56|175.36|177.27|175.07|0
1641809260000|2022-01-10 10:07:40|177.33|175.13|177.39|175.19|177.39|175.19|177.27|175.07|0
1641809270000|2022-01-10 10:07:50|177.1|174.9|176.99|174.79|177.1|174.9|176.99|174.79|0
1641809280000|2022-01-10 10:08:00|177.1|174.9|177.22|175.02|177.22|175.02|177.1|174.9|0
1641809290000|2022-01-10 10:08:10|177.33|175.13|177.45|175.25|177.45|175.25|177.22|175.02|0
1641809300000|2022-01-10 10:08:20|177.33|175.13|176.99|174.79|177.33|175.13|176.99|174.79|0
1641809310000|2022-01-10 10:08:30|176.87|174.67|176.99|174.79|176.99|174.79|176.87|174.67|0
1641809320000|2022-01-10 10:08:40|177.1|174.9|177.22|175.02|177.22|175.02|177.04|174.84|0
1641809330000|2022-01-10 10:08:50|177.27|175.07|177.27|175.07|177.33|175.13|177.27|175.07|0
1641809340000|2022-01-10 10:09:00|177.33|175.13|177.39|175.19|177.39|175.19|177.33|175.13|0
1641809350000|2022-01-10 10:09:10|177.27|175.07|177.33|175.13|177.33|175.13|177.22|175.02|0
1641809360000|2022-01-10 10:09:20|177.1|174.9|177.16|174.96|177.16|174.96|177.04|174.84|0
1641809370000|2022-01-10 10:09:30|177.1|174.9|177.22|175.02|177.22|175.02|177.1|174.9|0
1641809380000|2022-01-10 10:09:40|177.33|175.13|177.45|175.25|177.45|175.25|177.33|175.13|0
1641809390000|2022-01-10 10:09:50|177.56|175.36|177.68|175.48|177.73|175.53|177.56|175.36|0
1641809400000|2022-01-10 10:10:00|177.56|175.36|177.79|175.59|177.79|175.59|177.56|175.36|0
1641809410000|2022-01-10 10:10:10|178.02|175.82|178.14|175.94|178.14|175.94|177.96|175.76|0
1641809420000|2022-01-10 10:10:20|178.37|176.17|178.71|176.51|178.71|176.51|178.37|176.17|0
1641809430000|2022-01-10 10:10:30|178.6|176.4|178.37|176.17|178.71|176.51|178.37|176.17|0
1641809440000|2022-01-10 10:10:40|178.31|176.11|178.37|176.17|178.37|176.17|178.25|176.05|0
1641809450000|2022-01-10 10:10:50|178.48|176.28|178.48|176.28|178.48|176.28|178.42|176.22|0
1641809460000|2022-01-10 10:11:00|178.42|176.22|178.71|176.51|178.71|176.51|178.42|176.22|0
1641809470000|2022-01-10 10:11:10|178.83|176.63|178.83|176.63|178.83|176.63|178.71|176.51|0
1641809480000|2022-01-10 10:11:20|178.77|176.57|178.83|176.63|178.83|176.63|178.77|176.57|0
1641809490000|2022-01-10 10:11:30|178.71|176.51|178.6|176.4|178.71|176.51|178.6|176.4|0
1641809500000|2022-01-10 10:11:40|178.65|176.45|178.71|176.51|178.71|176.51|178.65|176.45|0
1641809510000|2022-01-10 10:11:50|178.65|176.45|178.94|176.74|178.94|176.74|178.65|176.45|0
1641809520000|2022-01-10 10:12:00|178.83|176.63|178.83|176.63|178.83|176.63|178.71|176.51|0
1641809530000|2022-01-10 10:12:10|178.94|176.74|179.17|176.97|179.17|176.97|178.94|176.74|0
1641809540000|2022-01-10 10:12:20|179.06|176.86|179.06|176.86|179.06|176.86|179.06|176.86|0
1641809550000|2022-01-10 10:12:30|178.77|176.57|179.06|176.86|179.17|176.97|178.77|176.57|0
1641809560000|2022-01-10 10:12:40|179|176.8|179|176.8|179|176.8|179|176.8|0
1641809570000|2022-01-10 10:12:50|178.94|176.74|178.94|176.74|179.06|176.86|178.94|176.74|0
1641809580000|2022-01-10 10:13:00|179.06|176.86|179.06|176.86|179.06|176.86|179.06|176.86|0
1641809590000|2022-01-10 10:13:10|179.17|176.97|179.17|176.97|179.17|176.97|179.17|176.97|0
1641809600000|2022-01-10 10:13:20|179.11|176.91|179.29|177.09|179.29|177.09|179.11|176.91|0
1641809610000|2022-01-10 10:13:30|178.94|176.74|179.17|176.97|179.17|176.97|178.94|176.74|0
1641809620000|2022-01-10 10:13:40|179.29|177.09|179.29|177.09|179.29|177.09|179.29|177.09|0
1641809640000|2022-01-10 10:14:00|179.23|177.03|179.17|176.97|179.29|177.09|179.17|176.97|0
1641809650000|2022-01-10 10:14:10|179.11|176.91|179.06|176.86|179.11|176.91|179.06|176.86|0
1641809660000|2022-01-10 10:14:20|179.23|177.03|179.4|177.2|179.4|177.2|179.23|177.03|0
1641809670000|2022-01-10 10:14:30|179.29|177.09|179.52|177.32|179.52|177.32|179.29|177.09|0
1641809680000|2022-01-10 10:14:40|179.63|177.43|179.57|177.37|179.63|177.43|179.57|177.37|0
1641809690000|2022-01-10 10:14:50|179.52|177.32|179.63|177.43|179.75|177.55|179.52|177.32|0
1641809700000|2022-01-10 10:15:00|179.69|177.49|179.87|177.67|179.87|177.67|179.69|177.49|0
1641809710000|2022-01-10 10:15:10|179.86|177.66|179.75|177.55|179.86|177.66|179.75|177.55|0
1641809720000|2022-01-10 10:15:20|179.98|177.78|179.75|177.55|179.98|177.78|179.75|177.55|0
1641809730000|2022-01-10 10:15:30|179.8|177.6|179.75|177.55|179.8|177.6|179.75|177.55|0
1641809740000|2022-01-10 10:15:40|179.86|177.66|179.63|177.43|179.86|177.66|179.63|177.43|0
1641809750000|2022-01-10 10:15:50|179.75|177.55|179.63|177.43|179.75|177.55|179.63|177.43|0
1641809760000|2022-01-10 10:16:00|179.52|177.32|179.63|177.43|179.63|177.43|179.52|177.32|0
1641809770000|2022-01-10 10:16:10|179.52|177.32|179.57|177.37|179.63|177.43|179.52|177.32|0
1641809780000|2022-01-10 10:16:20|179.52|177.32|179.52|177.32|179.52|177.32|179.4|177.2|0
1641809790000|2022-01-10 10:16:30|179.63|177.43|179.63|177.43|179.63|177.43|179.63|177.43|0
1641809800000|2022-01-10 10:16:40|179.52|177.32|179.52|177.32|179.63|177.43|179.52|177.32|0
1641809810000|2022-01-10 10:16:50|179.57|177.37|179.63|177.43|179.69|177.49|179.57|177.37|0
1641809820000|2022-01-10 10:17:00|179.52|177.32|179.63|177.43|179.63|177.43|179.52|177.32|0
1641809830000|2022-01-10 10:17:10|179.52|177.32|179.63|177.43|179.63|177.43|179.52|177.32|0
1641809840000|2022-01-10 10:17:20|179.52|177.32|179.29|177.09|179.52|177.32|179.29|177.09|0
1641809850000|2022-01-10 10:17:30|179.34|177.14|178.94|176.74|179.34|177.14|178.94|176.74|0
1641809860000|2022-01-10 10:17:40|179.05|176.85|179.17|176.97|179.23|177.03|179.05|176.85|0
1641809870000|2022-01-10 10:17:50|179.05|176.85|179.11|176.91|179.29|177.09|179.05|176.85|0
1641809880000|2022-01-10 10:18:00|179.17|176.97|179.17|176.97|179.4|177.2|179.17|176.97|0
1641809890000|2022-01-10 10:18:10|178.94|176.74|178.88|176.68|178.94|176.74|178.88|176.68|0
1641809900000|2022-01-10 10:18:20|178.94|176.74|178.94|176.74|179.05|176.85|178.94|176.74|0
1641809910000|2022-01-10 10:18:30|178.82|176.62|178.59|176.39|178.94|176.74|178.59|176.39|0
1641809920000|2022-01-10 10:18:40|178.71|176.51|178.94|176.74|178.94|176.74|178.71|176.51|0
1641809930000|2022-01-10 10:18:50|178.99|176.79|178.88|176.68|178.99|176.79|178.88|176.68|0
1641809940000|2022-01-10 10:19:00|178.94|176.74|178.94|176.74|178.94|176.74|178.82|176.62|0
1641809960000|2022-01-10 10:19:20|178.82|176.62|178.76|176.56|178.82|176.62|178.59|176.39|0
1641809970000|2022-01-10 10:19:30|178.71|176.51|178.71|176.51|178.71|176.51|178.59|176.39|0
1641809980000|2022-01-10 10:19:40|178.59|176.39|178.59|176.39|178.59|176.39|178.59|176.39|0
1641809990000|2022-01-10 10:19:50|178.71|176.51|178.59|176.39|178.76|176.56|178.59|176.39|0
1641810000000|2022-01-10 10:20:00|178.71|176.51|179.05|176.85|179.05|176.85|178.71|176.51|0
1641810010000|2022-01-10 10:20:10|178.99|176.79|178.94|176.74|179.05|176.85|178.94|176.74|0
1641810020000|2022-01-10 10:20:20|178.71|176.51|178.48|176.28|178.71|176.51|178.36|176.16|0
1641810030000|2022-01-10 10:20:30|178.36|176.16|178.36|176.16|178.36|176.16|178.36|176.16|0
1641810040000|2022-01-10 10:20:40|178.53|176.33|178.48|176.28|178.53|176.33|178.48|176.28|0
1641810050000|2022-01-10 10:20:50|178.59|176.39|178.59|176.39|178.59|176.39|178.59|176.39|0
1641810060000|2022-01-10 10:21:00|178.48|176.28|178.36|176.16|178.48|176.28|178.25|176.05|0
1641810070000|2022-01-10 10:21:10|178.25|176.05|178.25|176.05|178.25|176.05|178.13|175.93|0
1641810080000|2022-01-10 10:21:20|178.19|175.99|178.13|175.93|178.25|176.05|178.13|175.93|0
1641810090000|2022-01-10 10:21:30|178.02|175.82|178.02|175.82|178.02|175.82|178.02|175.82|0
1641810100000|2022-01-10 10:21:40|178.13|175.93|177.9|175.7|178.13|175.93|177.9|175.7|0
1641810110000|2022-01-10 10:21:50|178.01|175.81|177.9|175.7|178.01|175.81|177.9|175.7|0
1641810120000|2022-01-10 10:22:00|177.78|175.58|177.78|175.58|177.78|175.58|177.67|175.47|0
1641810130000|2022-01-10 10:22:10|177.67|175.47|177.55|175.35|177.67|175.47|177.55|175.35|0
1641810140000|2022-01-10 10:22:20|177.67|175.47|177.78|175.58|177.78|175.58|177.67|175.47|0
1641810150000|2022-01-10 10:22:30|177.9|175.7|177.9|175.7|177.9|175.7|177.84|175.64|0
1641810160000|2022-01-10 10:22:40|177.95|175.75|178.13|175.93|178.13|175.93|177.95|175.75|0
1641810170000|2022-01-10 10:22:50|177.9|175.7|177.9|175.7|177.9|175.7|177.9|175.7|0
1641810190000|2022-01-10 10:23:10|177.78|175.58|177.9|175.7|177.9|175.7|177.78|175.58|0
1641810200000|2022-01-10 10:23:20|178.01|175.81|178.01|175.81|178.01|175.81|178.01|175.81|0
1641810210000|2022-01-10 10:23:30|177.9|175.7|177.9|175.7|178.01|175.81|177.9|175.7|0
1641810220000|2022-01-10 10:23:40|177.55|175.35|177.1|174.9|177.55|175.35|177.1|174.9|0
1641810230000|2022-01-10 10:23:50|176.98|174.78|176.75|174.55|177.1|174.9|176.75|174.55|0
1641810240000|2022-01-10 10:24:00|176.69|174.49|176.87|174.67|176.87|174.67|176.69|174.49|0
1641810250000|2022-01-10 10:24:10|176.98|174.78|176.52|174.32|176.98|174.78|176.52|174.32|0
1641810260000|2022-01-10 10:24:20|176.64|174.44|176.69|174.49|176.75|174.55|176.64|174.44|0
1641810270000|2022-01-10 10:24:30|176.75|174.55|176.64|174.44|176.75|174.55|176.64|174.44|0
1641810280000|2022-01-10 10:24:40|176.69|174.49|176.75|174.55|176.87|174.67|176.69|174.49|0
1641810290000|2022-01-10 10:24:50|176.81|174.61|176.87|174.67|176.87|174.67|176.81|174.61|0
1641810300000|2022-01-10 10:25:00|176.75|174.55|177.15|174.95|177.21|175.01|176.75|174.55|0
1641810310000|2022-01-10 10:25:10|177.21|175.01|177.21|175.01|177.21|175.01|177.15|174.95|0
1641810320000|2022-01-10 10:25:20|177.32|175.12|177.32|175.12|177.32|175.12|177.32|175.12|0
1641810330000|2022-01-10 10:25:30|177.09|174.89|177.09|174.89|177.09|174.89|177.09|174.89|0
1641810340000|2022-01-10 10:25:40|177.21|175.01|177.32|175.12|177.32|175.12|177.09|174.89|0
1641810350000|2022-01-10 10:25:50|177.44|175.24|177.44|175.24|177.44|175.24|177.44|175.24|0
1641810360000|2022-01-10 10:26:00|177.55|175.35|177.55|175.35|177.67|175.47|177.55|175.35|0
1641810370000|2022-01-10 10:26:10|177.61|175.41|177.78|175.58|177.78|175.58|177.61|175.41|0
1641810380000|2022-01-10 10:26:20|177.67|175.47|177.44|175.24|177.67|175.47|177.44|175.24|0
1641810390000|2022-01-10 10:26:30|177.38|175.18|177.32|175.12|177.38|175.18|177.21|175.01|0
1641810400000|2022-01-10 10:26:40|177.21|175.01|177.09|174.89|177.32|175.12|177.09|174.89|0
1641810410000|2022-01-10 10:26:50|177.03|174.83|176.98|174.78|177.09|174.89|176.98|174.78|0
1641810420000|2022-01-10 10:27:00|177.09|174.89|177.32|175.12|177.32|175.12|177.03|174.83|0
1641810430000|2022-01-10 10:27:10|177.44|175.24|177.26|175.06|177.44|175.24|177.26|175.06|0
1641810440000|2022-01-10 10:27:20|177.21|175.01|177.32|175.12|177.32|175.12|177.21|175.01|0
1641810450000|2022-01-10 10:27:30|176.86|174.66|176.75|174.55|176.98|174.78|176.75|174.55|0
1641810460000|2022-01-10 10:27:40|176.86|174.66|176.92|174.72|176.92|174.72|176.63|174.43|0
1641810470000|2022-01-10 10:27:50|176.86|174.66|177.09|174.89|177.09|174.89|176.86|174.66|0
1641810480000|2022-01-10 10:28:00|176.98|174.78|176.86|174.66|176.98|174.78|176.75|174.55|0
1641810490000|2022-01-10 10:28:10|176.75|174.55|176.86|174.66|176.86|174.66|176.75|174.55|0
1641810500000|2022-01-10 10:28:20|176.98|174.78|177.26|175.06|177.26|175.06|176.98|174.78|0
1641810510000|2022-01-10 10:28:30|177.32|175.12|177.21|175.01|177.32|175.12|177.21|175.01|0
1641810520000|2022-01-10 10:28:40|177.32|175.12|177.49|175.29|177.49|175.29|177.32|175.12|0
1641810530000|2022-01-10 10:28:50|177.55|175.35|177.32|175.12|177.55|175.35|177.32|175.12|0
1641810540000|2022-01-10 10:29:00|177.44|175.24|177.44|175.24|177.49|175.29|177.44|175.24|0
1641810550000|2022-01-10 10:29:10|177.55|175.35|177.55|175.35|177.55|175.35|177.55|175.35|0
1641810560000|2022-01-10 10:29:20|177.67|175.47|177.67|175.47|177.67|175.47|177.67|175.47|0
1641810570000|2022-01-10 10:29:30|177.55|175.35|177.32|175.12|177.55|175.35|177.32|175.12|0
1641810580000|2022-01-10 10:29:40|177.21|175.01|177.32|175.12|177.32|175.12|177.21|175.01|0
1641810590000|2022-01-10 10:29:50|177.44|175.24|177.44|175.24|177.44|175.24|177.44|175.24|0
1641810600000|2022-01-10 10:30:00|177.38|175.18|177.09|174.89|177.38|175.18|177.09|174.89|0
1641810610000|2022-01-10 10:30:10|177.15|174.95|177.21|175.01|177.21|175.01|177.09|174.89|0
1641810620000|2022-01-10 10:30:20|177.03|174.83|176.98|174.78|177.09|174.89|176.98|174.78|0
1641810630000|2022-01-10 10:30:30|177.09|174.89|176.98|174.78|177.09|174.89|176.92|174.72|0
1641810640000|2022-01-10 10:30:40|176.92|174.72|176.98|174.78|176.98|174.78|176.86|174.66|0
1641810650000|2022-01-10 10:30:50|177.09|174.89|177.09|174.89|177.09|174.89|177.09|174.89|0
1641810660000|2022-01-10 10:31:00|177.21|175.01|177.44|175.24|177.44|175.24|177.21|175.01|0
1641810670000|2022-01-10 10:31:10|177.38|175.18|177.67|175.47|177.67|175.47|177.38|175.18|0
1641810680000|2022-01-10 10:31:20|177.61|175.41|177.55|175.35|177.67|175.47|177.55|175.35|0
1641810690000|2022-01-10 10:31:30|177.44|175.24|177.44|175.24|177.55|175.35|177.44|175.24|0
1641810700000|2022-01-10 10:31:40|177.49|175.29|177.55|175.35|177.55|175.35|177.49|175.29|0
1641810710000|2022-01-10 10:31:50|177.44|175.24|177.32|175.12|177.44|175.24|177.32|175.12|0
1641810720000|2022-01-10 10:32:00|177.26|175.06|177.15|174.95|177.26|175.06|177.15|174.95|0
1641810730000|2022-01-10 10:32:10|176.98|174.78|176.75|174.55|176.98|174.78|176.75|174.55|0
1641810740000|2022-01-10 10:32:20|176.8|174.6|176.75|174.55|176.86|174.66|176.75|174.55|0
1641810750000|2022-01-10 10:32:30|176.86|174.66|176.75|174.55|176.86|174.66|176.75|174.55|0
1641810760000|2022-01-10 10:32:40|176.69|174.49|176.75|174.55|176.75|174.55|176.69|174.49|0
1641810770000|2022-01-10 10:32:50|176.63|174.43|176.86|174.66|176.86|174.66|176.63|174.43|0
1641810780000|2022-01-10 10:33:00|176.75|174.55|176.86|174.66|176.98|174.78|176.75|174.55|0
1641810790000|2022-01-10 10:33:10|177.09|174.89|177.15|174.95|177.21|175.01|177.09|174.89|0
1641810800000|2022-01-10 10:33:20|177.21|175.01|177.21|175.01|177.21|175.01|177.15|174.95|0
1641810810000|2022-01-10 10:33:30|177.32|175.12|177.32|175.12|177.32|175.12|177.32|175.12|0
1641810820000|2022-01-10 10:33:40|177.26|175.06|177.26|175.06|177.32|175.12|177.26|175.06|0
1641810830000|2022-01-10 10:33:50|177.32|175.12|177.43|175.23|177.43|175.23|177.32|175.12|0
1641810840000|2022-01-10 10:34:00|177.55|175.35|177.43|175.23|177.55|175.35|177.43|175.23|0
1641810850000|2022-01-10 10:34:10|177.55|175.35|177.66|175.46|177.66|175.46|177.55|175.35|0
1641810860000|2022-01-10 10:34:20|177.55|175.35|177.55|175.35|177.55|175.35|177.55|175.35|0
1641810870000|2022-01-10 10:34:30|177.66|175.46|177.6|175.4|177.66|175.46|177.55|175.35|0
1641810880000|2022-01-10 10:34:40|177.66|175.46|177.66|175.46|177.66|175.46|177.6|175.4|0
1641810900000|2022-01-10 10:35:00|177.43|175.23|177.2|175|177.43|175.23|177.14|174.94|0
1641810910000|2022-01-10 10:35:10|177.32|175.12|177.09|174.89|177.32|175.12|177.09|174.89|0
1641810920000|2022-01-10 10:35:20|177.26|175.06|177.2|175|177.32|175.12|177.2|175|0
1641810930000|2022-01-10 10:35:30|177.09|174.89|177.66|175.46|177.66|175.46|177.09|174.89|0
1641810940000|2022-01-10 10:35:40|177.55|175.35|177.49|175.29|177.55|175.35|177.43|175.23|0
1641810950000|2022-01-10 10:35:50|177.43|175.23|177.26|175.06|177.43|175.23|177.26|175.06|0
1641810960000|2022-01-10 10:36:00|177.32|175.12|177.37|175.17|177.43|175.23|177.32|175.12|0
1641810970000|2022-01-10 10:36:10|177.32|175.12|177.32|175.12|177.32|175.12|177.32|175.12|0
1641810980000|2022-01-10 10:36:20|177.26|175.06|177.2|175|177.26|175.06|177.09|174.89|0
1641810990000|2022-01-10 10:36:30|177.09|174.89|176.97|174.77|177.09|174.89|176.97|174.77|0
1641811000000|2022-01-10 10:36:40|177.03|174.83|177.09|174.89|177.09|174.89|177.03|174.83|0
1641811010000|2022-01-10 10:36:50|177.2|175|177.43|175.23|177.43|175.23|177.2|175|0
1641811020000|2022-01-10 10:37:00|177.49|175.29|177.66|175.46|177.66|175.46|177.49|175.29|0
1641811030000|2022-01-10 10:37:10|177.78|175.58|177.66|175.46|177.78|175.58|177.55|175.35|0
1641811040000|2022-01-10 10:37:20|177.6|175.4|177.49|175.29|177.6|175.4|177.49|175.29|0
1641811050000|2022-01-10 10:37:30|177.43|175.23|177.37|175.17|177.43|175.23|177.37|175.17|0
1641811070000|2022-01-10 10:37:50|177.55|175.35|177.37|175.17|177.55|175.35|177.37|175.17|0
1641811080000|2022-01-10 10:38:00|177.43|175.23|177.66|175.46|177.66|175.46|177.43|175.23|0
1641811090000|2022-01-10 10:38:10|177.55|175.35|177.55|175.35|177.55|175.35|177.55|175.35|0
1641811110000|2022-01-10 10:38:30|177.43|175.23|177.43|175.23|177.55|175.35|177.37|175.17|0
1641811120000|2022-01-10 10:38:40|177.49|175.29|177.66|175.46|177.66|175.46|177.43|175.23|0
1641811130000|2022-01-10 10:38:50|177.55|175.35|177.32|175.12|177.55|175.35|177.32|175.12|0
1641811150000|2022-01-10 10:39:10|177.43|175.23|177.55|175.35|177.55|175.35|177.43|175.23|0
1641811160000|2022-01-10 10:39:20|177.66|175.46|177.72|175.52|177.72|175.52|177.66|175.46|0
1641811170000|2022-01-10 10:39:30|177.66|175.46|177.6|175.4|177.66|175.46|177.6|175.4|0
1641811180000|2022-01-10 10:39:40|177.49|175.29|177.55|175.35|177.55|175.35|177.49|175.29|0
1641811190000|2022-01-10 10:39:50|177.49|175.29|177.37|175.17|177.49|175.29|177.37|175.17|0
1641811200000|2022-01-10 10:40:00|177.43|175.23|177.55|175.35|177.55|175.35|177.43|175.23|0
1641811210000|2022-01-10 10:40:10|177.49|175.29|177.43|175.23|177.55|175.35|177.43|175.23|0
1641811230000|2022-01-10 10:40:30|177.37|175.17|177.43|175.23|177.55|175.35|177.37|175.17|0
1641811240000|2022-01-10 10:40:40|177.32|175.12|177.32|175.12|177.32|175.12|177.32|175.12|0
1641811250000|2022-01-10 10:40:50|177.2|175|176.97|174.77|177.2|175|176.97|174.77|0
1641811260000|2022-01-10 10:41:00|176.91|174.71|176.63|174.43|176.91|174.71|176.63|174.43|0
1641811270000|2022-01-10 10:41:10|176.23|174.03|176.06|173.86|176.29|174.09|176.06|173.86|0
1641811280000|2022-01-10 10:41:20|175.94|173.74|176.06|173.86|176.06|173.86|175.94|173.74|0
1641811290000|2022-01-10 10:41:30|176.17|173.97|176.17|173.97|176.17|173.97|176.17|173.97|0
1641811300000|2022-01-10 10:41:40|176.06|173.86|175.71|173.51|176.06|173.86|175.71|173.51|0
1641811320000|2022-01-10 10:42:00|175.83|173.63|175.94|173.74|175.94|173.74|175.83|173.63|0
1641811330000|2022-01-10 10:42:10|175.88|173.68|176.06|173.86|176.06|173.86|175.88|173.68|0
1641811340000|2022-01-10 10:42:20|176.28|174.08|175.94|173.74|176.28|174.08|175.94|173.74|0
1641811350000|2022-01-10 10:42:30|175.83|173.63|175.94|173.74|175.94|173.74|175.83|173.63|0
1641811360000|2022-01-10 10:42:40|176.06|173.86|175.6|173.4|176.06|173.86|175.6|173.4|0
1641811370000|2022-01-10 10:42:50|175.48|173.28|175.26|173.06|175.48|173.28|175.26|173.06|0
1641811380000|2022-01-10 10:43:00|175.2|173|175.14|172.94|175.31|173.11|175.14|172.94|0
1641811390000|2022-01-10 10:43:10|175.26|173.06|175.03|172.83|175.26|173.06|175.03|172.83|0
1641811400000|2022-01-10 10:43:20|174.91|172.71|175.03|172.83|175.03|172.83|174.91|172.71|0
1641811410000|2022-01-10 10:43:30|175.08|172.88|175.03|172.83|175.08|172.88|174.91|172.71|0
1641811420000|2022-01-10 10:43:40|175.08|172.88|175.26|173.06|175.26|173.06|175.08|172.88|0
1641811430000|2022-01-10 10:43:50|175.2|173|175.26|173.06|175.31|173.11|175.2|173|0
1641811440000|2022-01-10 10:44:00|175.37|173.17|175.37|173.17|175.37|173.17|175.26|173.06|0
1641811450000|2022-01-10 10:44:10|175.31|173.11|175.37|173.17|175.48|173.28|175.26|173.06|0
1641811460000|2022-01-10 10:44:20|175.48|173.28|175.37|173.17|175.48|173.28|175.37|173.17|0
1641811470000|2022-01-10 10:44:30|175.14|172.94|175.26|173.06|175.26|173.06|175.14|172.94|0
1641811480000|2022-01-10 10:44:40|175.03|172.83|175.14|172.94|175.14|172.94|175.03|172.83|0
1641811490000|2022-01-10 10:44:50|175.03|172.83|175.14|172.94|175.26|173.06|175.03|172.83|0
1641811500000|2022-01-10 10:45:00|175.03|172.83|175.14|172.94|175.14|172.94|175.03|172.83|0
1641811510000|2022-01-10 10:45:10|175.03|172.83|175.03|172.83|175.14|172.94|175.03|172.83|0
1641811520000|2022-01-10 10:45:20|175.08|172.88|175.03|172.83|175.08|172.88|175.03|172.83|0
1641811530000|2022-01-10 10:45:30|175.14|172.94|175.14|172.94|175.14|172.94|175.03|172.83|0
1641811540000|2022-01-10 10:45:40|175.2|173|175.26|173.06|175.26|173.06|175.14|172.94|0
1641811560000|2022-01-10 10:46:00|175.37|173.17|175.37|173.17|175.37|173.17|175.26|173.06|0
1641811570000|2022-01-10 10:46:10|175.26|173.06|175.37|173.17|175.37|173.17|175.26|173.06|0
1641811580000|2022-01-10 10:46:20|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641811590000|2022-01-10 10:46:30|175.42|173.22|175.37|173.17|175.42|173.22|175.37|173.17|0
1641811600000|2022-01-10 10:46:40|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641811610000|2022-01-10 10:46:50|175.71|173.51|175.71|173.51|175.71|173.51|175.71|173.51|0
1641811620000|2022-01-10 10:47:00|175.65|173.45|176.11|173.91|176.11|173.91|175.65|173.45|0
1641811630000|2022-01-10 10:47:10|176.28|174.08|176.17|173.97|176.28|174.08|176.17|173.97|0
1641811640000|2022-01-10 10:47:20|176.05|173.85|175.94|173.74|176.05|173.85|175.94|173.74|0
1641811650000|2022-01-10 10:47:30|175.83|173.63|175.77|173.57|175.83|173.63|175.71|173.51|0
1641811660000|2022-01-10 10:47:40|175.82|173.62|175.82|173.62|175.82|173.62|175.82|173.62|0
1641811670000|2022-01-10 10:47:50|175.71|173.51|175.6|173.4|175.71|173.51|175.6|173.4|0
1641811680000|2022-01-10 10:48:00|175.54|173.34|175.71|173.51|175.71|173.51|175.54|173.34|0
1641811690000|2022-01-10 10:48:10|175.6|173.4|175.71|173.51|175.71|173.51|175.6|173.4|0
1641811700000|2022-01-10 10:48:20|175.48|173.28|175.14|172.94|175.48|173.28|175.14|172.94|0
1641811710000|2022-01-10 10:48:30|175.19|172.99|175.19|172.99|175.19|172.99|175.19|172.99|0
1641811720000|2022-01-10 10:48:40|175.25|173.05|175.19|172.99|175.25|173.05|175.14|172.94|0
1641811730000|2022-01-10 10:48:50|175.14|172.94|175.25|173.05|175.25|173.05|175.14|172.94|0
1641811740000|2022-01-10 10:49:00|175.14|172.94|175.03|172.83|175.14|172.94|175.03|172.83|0
1641811750000|2022-01-10 10:49:10|175.14|172.94|175.03|172.83|175.14|172.94|175.03|172.83|0
1641811770000|2022-01-10 10:49:30|175.14|172.94|175.14|172.94|175.14|172.94|175.14|172.94|0
1641811780000|2022-01-10 10:49:40|175.25|173.05|175.48|173.28|175.54|173.34|175.25|173.05|0
1641811790000|2022-01-10 10:49:50|175.37|173.17|175.42|173.22|175.42|173.22|175.37|173.17|0
1641811800000|2022-01-10 10:50:00|175.6|173.4|175.6|173.4|175.65|173.45|175.6|173.4|0
1641811810000|2022-01-10 10:50:10|175.65|173.45|175.65|173.45|175.71|173.51|175.65|173.45|0
1641811820000|2022-01-10 10:50:20|175.71|173.51|175.71|173.51|175.71|173.51|175.6|173.4|0
1641811830000|2022-01-10 10:50:30|175.82|173.62|175.82|173.62|175.82|173.62|175.82|173.62|0
1641811840000|2022-01-10 10:50:40|175.65|173.45|175.6|173.4|175.65|173.45|175.6|173.4|0
1641811850000|2022-01-10 10:50:50|175.48|173.28|175.71|173.51|175.71|173.51|175.48|173.28|0
1641811860000|2022-01-10 10:51:00|175.82|173.62|175.94|173.74|175.94|173.74|175.82|173.62|0
1641811870000|2022-01-10 10:51:10|175.88|173.68|175.82|173.62|175.94|173.74|175.82|173.62|0
1641811880000|2022-01-10 10:51:20|175.88|173.68|175.88|173.68|175.88|173.68|175.88|173.68|0
1641811890000|2022-01-10 10:51:30|175.94|173.74|176.17|173.97|176.17|173.97|175.94|173.74|0
1641811900000|2022-01-10 10:51:40|176.11|173.91|175.99|173.79|176.11|173.91|175.99|173.79|0
1641811910000|2022-01-10 10:51:50|176.05|173.85|175.94|173.74|176.05|173.85|175.94|173.74|0
1641811920000|2022-01-10 10:52:00|175.71|173.51|175.99|173.79|176.05|173.85|175.71|173.51|0
1641811930000|2022-01-10 10:52:10|175.94|173.74|175.59|173.39|175.94|173.74|175.59|173.39|0
1641811940000|2022-01-10 10:52:20|175.71|173.51|175.48|173.28|175.71|173.51|175.48|173.28|0
1641811950000|2022-01-10 10:52:30|175.37|173.17|175.02|172.82|175.37|173.17|175.02|172.82|0
1641811960000|2022-01-10 10:52:40|174.91|172.71|174.57|172.37|174.91|172.71|174.57|172.37|0
1641811970000|2022-01-10 10:52:50|174.68|172.48|174.57|172.37|174.68|172.48|174.57|172.37|0
1641811980000|2022-01-10 10:53:00|174.68|172.48|174.8|172.6|174.8|172.6|174.68|172.48|0
1641811990000|2022-01-10 10:53:10|174.74|172.54|174.28|172.08|174.74|172.54|174.28|172.08|0
1641812000000|2022-01-10 10:53:20|174.68|172.48|175.02|172.82|175.02|172.82|174.68|172.48|0
1641812010000|2022-01-10 10:53:30|175.14|172.94|175.14|172.94|175.14|172.94|175.02|172.82|0
1641812020000|2022-01-10 10:53:40|175.02|172.82|175.14|172.94|175.19|172.99|175.02|172.82|0
1641812030000|2022-01-10 10:53:50|175.02|172.82|174.8|172.6|175.02|172.82|174.8|172.6|0
1641812040000|2022-01-10 10:54:00|174.91|172.71|175.02|172.82|175.02|172.82|174.85|172.65|0
1641812050000|2022-01-10 10:54:10|174.96|172.76|175.02|172.82|175.02|172.82|174.96|172.76|0
1641812060000|2022-01-10 10:54:20|175.19|172.99|175.02|172.82|175.19|172.99|175.02|172.82|0
1641812070000|2022-01-10 10:54:30|174.91|172.71|174.8|172.6|174.91|172.71|174.8|172.6|0
1641812080000|2022-01-10 10:54:40|174.74|172.54|174.74|172.54|174.74|172.54|174.74|172.54|0
1641812090000|2022-01-10 10:54:50|174.57|172.37|174.57|172.37|174.57|172.37|174.51|172.31|0
1641812100000|2022-01-10 10:55:00|174.45|172.25|174.34|172.14|174.45|172.25|174.34|172.14|0
1641812110000|2022-01-10 10:55:10|174.57|172.37|175.02|172.82|175.02|172.82|174.57|172.37|0
1641812120000|2022-01-10 10:55:20|174.96|172.76|174.96|172.76|175.02|172.82|174.96|172.76|0
1641812130000|2022-01-10 10:55:30|174.85|172.65|174.91|172.71|174.91|172.71|174.8|172.6|0
1641812150000|2022-01-10 10:55:50|175.02|172.82|175.02|172.82|175.02|172.82|175.02|172.82|0
1641812160000|2022-01-10 10:56:00|175.14|172.94|175.25|173.05|175.25|173.05|175.14|172.94|0
1641812170000|2022-01-10 10:56:10|175.19|172.99|175.14|172.94|175.19|172.99|175.14|172.94|0
1641812180000|2022-01-10 10:56:20|175.19|172.99|175.25|173.05|175.25|173.05|175.19|172.99|0
1641812190000|2022-01-10 10:56:30|175.42|173.22|175.36|173.16|175.42|173.22|175.36|173.16|0
1641812200000|2022-01-10 10:56:40|175.48|173.28|175.25|173.05|175.48|173.28|175.25|173.05|0
1641812210000|2022-01-10 10:56:50|175.36|173.16|175.48|173.28|175.48|173.28|175.36|173.16|0
1641812220000|2022-01-10 10:57:00|175.36|173.16|175.36|173.16|175.36|173.16|175.36|173.16|0
1641812230000|2022-01-10 10:57:10|175.25|173.05|175.02|172.82|175.25|173.05|175.02|172.82|0
1641812240000|2022-01-10 10:57:20|175.14|172.94|175.25|173.05|175.25|173.05|175.14|172.94|0
1641812250000|2022-01-10 10:57:30|175.14|172.94|174.79|172.59|175.14|172.94|174.79|172.59|0
1641812260000|2022-01-10 10:57:40|174.91|172.71|175.14|172.94|175.14|172.94|174.91|172.71|0
1641812270000|2022-01-10 10:57:50|175.08|172.88|175.02|172.82|175.08|172.88|175.02|172.82|0
1641812290000|2022-01-10 10:58:10|175.36|173.16|175.36|173.16|175.36|173.16|175.36|173.16|0
1641812300000|2022-01-10 10:58:20|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641812310000|2022-01-10 10:58:30|175.53|173.33|175.48|173.28|175.53|173.33|175.42|173.22|0
1641812320000|2022-01-10 10:58:40|175.42|173.22|175.48|173.28|175.48|173.28|175.36|173.16|0
1641812330000|2022-01-10 10:58:50|175.42|173.22|175.42|173.22|175.42|173.22|175.42|173.22|0
1641812340000|2022-01-10 10:59:00|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641812350000|2022-01-10 10:59:10|175.36|173.16|175.36|173.16|175.36|173.16|175.25|173.05|0
1641812360000|2022-01-10 10:59:20|175.19|172.99|175.25|173.05|175.25|173.05|175.19|172.99|0
1641812370000|2022-01-10 10:59:30|175.19|172.99|175.08|172.88|175.19|172.99|175.08|172.88|0
1641812380000|2022-01-10 10:59:40|175.02|172.82|175.02|172.82|175.08|172.88|175.02|172.82|0
1641812390000|2022-01-10 10:59:50|175.13|172.93|175.25|173.05|175.25|173.05|175.13|172.93|0
1641812400000|2022-01-10 11:00:00|175.13|172.93|175.42|173.22|175.42|173.22|175.13|172.93|0
1641812410000|2022-01-10 11:00:10|175.48|173.28|175.48|173.28|175.65|173.45|175.48|173.28|0
1641812420000|2022-01-10 11:00:20|175.59|173.39|175.7|173.5|175.7|173.5|175.59|173.39|0
1641812430000|2022-01-10 11:00:30|175.65|173.45|175.59|173.39|175.65|173.45|175.59|173.39|0
1641812440000|2022-01-10 11:00:40|175.7|173.5|175.59|173.39|175.82|173.62|175.59|173.39|0
1641812450000|2022-01-10 11:00:50|175.7|173.5|175.76|173.56|175.82|173.62|175.7|173.5|0
1641812460000|2022-01-10 11:01:00|175.7|173.5|175.7|173.5|175.7|173.5|175.59|173.39|0
1641812470000|2022-01-10 11:01:10|175.82|173.62|175.82|173.62|175.82|173.62|175.82|173.62|0
1641812490000|2022-01-10 11:01:30|175.7|173.5|175.82|173.62|175.82|173.62|175.7|173.5|0
1641812500000|2022-01-10 11:01:40|175.7|173.5|175.7|173.5|175.7|173.5|175.59|173.39|0
1641812520000|2022-01-10 11:02:00|175.59|173.39|175.36|173.16|175.59|173.39|175.36|173.16|0
1641812530000|2022-01-10 11:02:10|175.25|173.05|175.25|173.05|175.25|173.05|175.25|173.05|0
1641812540000|2022-01-10 11:02:20|175.19|172.99|175.07|172.87|175.19|172.99|174.96|172.76|0
1641812550000|2022-01-10 11:02:30|175.13|172.93|175.02|172.82|175.13|172.93|175.02|172.82|0
1641812560000|2022-01-10 11:02:40|175.13|172.93|175.25|173.05|175.25|173.05|175.13|172.93|0
1641812570000|2022-01-10 11:02:50|175.42|173.22|175.36|173.16|175.42|173.22|175.36|173.16|0
1641812580000|2022-01-10 11:03:00|175.25|173.05|175.25|173.05|175.36|173.16|175.13|172.93|0
1641812590000|2022-01-10 11:03:10|175.3|173.1|175.25|173.05|175.36|173.16|175.25|173.05|0
1641812600000|2022-01-10 11:03:20|175.13|172.93|175.02|172.82|175.13|172.93|174.91|172.71|0
1641812610000|2022-01-10 11:03:30|174.96|172.76|174.68|172.48|174.96|172.76|174.68|172.48|0
1641812620000|2022-01-10 11:03:40|174.45|172.25|174.22|172.02|174.45|172.25|174.22|172.02|0
1641812630000|2022-01-10 11:03:50|174.11|171.91|174.05|171.85|174.11|171.91|173.94|171.74|0
1641812640000|2022-01-10 11:04:00|174.11|171.91|174.22|172.02|174.22|172.02|174.11|171.91|0
1641812650000|2022-01-10 11:04:10|174.34|172.14|174.34|172.14|174.34|172.14|174.34|172.14|0
1641812660000|2022-01-10 11:04:20|174.45|172.25|174.45|172.25|174.45|172.25|174.45|172.25|0
1641812670000|2022-01-10 11:04:30|174.11|171.91|174|171.8|174.11|171.91|173.88|171.68|0
1641812680000|2022-01-10 11:04:40|173.88|171.68|173.94|171.74|173.94|171.74|173.82|171.62|0
1641812690000|2022-01-10 11:04:50|173.88|171.68|173.94|171.74|173.94|171.74|173.88|171.68|0
1641812700000|2022-01-10 11:05:00|174.22|172.02|174.34|172.14|174.34|172.14|174.22|172.02|0
1641812710000|2022-01-10 11:05:10|174.45|172.25|174.34|172.14|174.45|172.25|174.22|172.02|0
1641812720000|2022-01-10 11:05:20|174.22|172.02|174.22|172.02|174.22|172.02|174.22|172.02|0
1641812730000|2022-01-10 11:05:30|174.34|172.14|174.68|172.48|174.68|172.48|174.34|172.14|0
1641812740000|2022-01-10 11:05:40|174.79|172.59|174.68|172.48|174.79|172.59|174.68|172.48|0
1641812750000|2022-01-10 11:05:50|174.79|172.59|174.68|172.48|174.9|172.7|174.68|172.48|0
1641812760000|2022-01-10 11:06:00|174.5|172.3|174.45|172.25|174.5|172.3|174.45|172.25|0
1641812770000|2022-01-10 11:06:10|174.39|172.19|174.16|171.96|174.39|172.19|174.16|171.96|0
1641812780000|2022-01-10 11:06:20|174.11|171.91|174|171.8|174.11|171.91|174|171.8|0
1641812790000|2022-01-10 11:06:30|174.11|171.91|174.34|172.14|174.34|172.14|174.11|171.91|0
1641812800000|2022-01-10 11:06:40|174.22|172.02|174.11|171.91|174.22|172.02|174.11|171.91|0
1641812810000|2022-01-10 11:06:50|174.05|171.85|174.05|171.85|174.05|171.85|174.05|171.85|0
1641812820000|2022-01-10 11:07:00|174.22|172.02|174.34|172.14|174.34|172.14|174.22|172.02|0
1641812830000|2022-01-10 11:07:10|174.11|171.91|174.11|171.91|174.11|171.91|173.99|171.79|0
1641812840000|2022-01-10 11:07:20|173.99|171.79|174.22|172.02|174.22|172.02|173.99|171.79|0
1641812850000|2022-01-10 11:07:30|174.34|172.14|174.39|172.19|174.39|172.19|174.34|172.14|0
1641812860000|2022-01-10 11:07:40|174.5|172.3|174.45|172.25|174.5|172.3|174.45|172.25|0
1641812870000|2022-01-10 11:07:50|174.39|172.19|174.33|172.13|174.39|172.19|174.33|172.13|0
1641812880000|2022-01-10 11:08:00|174.11|171.91|174.05|171.85|174.16|171.96|174.05|171.85|0
1641812890000|2022-01-10 11:08:10|173.99|171.79|174.11|171.91|174.11|171.91|173.99|171.79|0
1641812900000|2022-01-10 11:08:20|174.05|171.85|173.77|171.57|174.05|171.85|173.65|171.45|0
1641812910000|2022-01-10 11:08:30|173.71|171.51|173.65|171.45|173.71|171.51|173.54|171.34|0
1641812920000|2022-01-10 11:08:40|173.54|171.34|173.65|171.45|173.65|171.45|173.54|171.34|0
1641812930000|2022-01-10 11:08:50|173.77|171.57|173.77|171.57|173.88|171.68|173.77|171.57|0
1641812940000|2022-01-10 11:09:00|173.71|171.51|174.16|171.96|174.16|171.96|173.71|171.51|0
1641812950000|2022-01-10 11:09:10|174.22|172.02|174.11|171.91|174.22|172.02|173.99|171.79|0
1641812960000|2022-01-10 11:09:20|173.99|171.79|174.11|171.91|174.11|171.91|173.99|171.79|0
1641812970000|2022-01-10 11:09:30|173.99|171.79|173.99|171.79|174.05|171.85|173.99|171.79|0
1641812980000|2022-01-10 11:09:40|173.88|171.68|173.99|171.79|174.05|171.85|173.88|171.68|0
1641812990000|2022-01-10 11:09:50|174.11|171.91|173.99|171.79|174.11|171.91|173.93|171.73|0
1641813000000|2022-01-10 11:10:00|174.11|171.91|173.99|171.79|174.11|171.91|173.93|171.73|0
1641813010000|2022-01-10 11:10:10|174.11|171.91|173.93|171.73|174.11|171.91|173.93|171.73|0
1641813020000|2022-01-10 11:10:20|173.99|171.79|173.99|171.79|174.11|171.91|173.99|171.79|0
1641813030000|2022-01-10 11:10:30|173.88|171.68|173.88|171.68|173.88|171.68|173.88|171.68|0
1641813040000|2022-01-10 11:10:40|173.99|171.79|173.99|171.79|173.99|171.79|173.99|171.79|0
1641813050000|2022-01-10 11:10:50|174.11|171.91|174.11|171.91|174.22|172.02|174.11|171.91|0
1641813060000|2022-01-10 11:11:00|173.88|171.68|173.93|171.73|173.93|171.73|173.88|171.68|0
1641813070000|2022-01-10 11:11:10|173.88|171.68|173.99|171.79|173.99|171.79|173.88|171.68|0
1641813080000|2022-01-10 11:11:20|173.88|171.68|173.88|171.68|173.93|171.73|173.88|171.68|0
1641813090000|2022-01-10 11:11:30|174.22|172.02|174.05|171.85|174.22|172.02|174.05|171.85|0
1641813100000|2022-01-10 11:11:40|173.99|171.79|173.88|171.68|174.11|171.91|173.88|171.68|0
1641813110000|2022-01-10 11:11:50|173.99|171.79|173.99|171.79|174.05|171.85|173.99|171.79|0
1641813120000|2022-01-10 11:12:00|173.88|171.68|173.77|171.57|173.88|171.68|173.77|171.57|0
1641813130000|2022-01-10 11:12:10|173.65|171.45|173.88|171.68|173.88|171.68|173.65|171.45|0
1641813140000|2022-01-10 11:12:20|173.99|171.79|173.99|171.79|174.11|171.91|173.99|171.79|0
1641813150000|2022-01-10 11:12:30|173.77|171.57|173.93|171.73|173.93|171.73|173.77|171.57|0
1641813160000|2022-01-10 11:12:40|173.88|171.68|173.88|171.68|173.88|171.68|173.77|171.57|0
1641813170000|2022-01-10 11:12:50|173.99|171.79|173.99|171.79|173.99|171.79|173.99|171.79|0
1641813180000|2022-01-10 11:13:00|174.05|171.85|174.11|171.91|174.11|171.91|174.05|171.85|0
1641813190000|2022-01-10 11:13:10|174.33|172.13|174.33|172.13|174.39|172.19|174.33|172.13|0
1641813200000|2022-01-10 11:13:20|174.45|172.25|174.33|172.13|174.45|172.25|174.33|172.13|0
1641813220000|2022-01-10 11:13:40|174.45|172.25|174.33|172.13|174.45|172.25|174.33|172.13|0
1641813230000|2022-01-10 11:13:50|174.39|172.19|174.33|172.13|174.45|172.25|174.33|172.13|0
1641813240000|2022-01-10 11:14:00|174.22|172.02|174.22|172.02|174.22|172.02|174.22|172.02|0
1641813250000|2022-01-10 11:14:10|174.1|171.9|174.1|171.9|174.22|172.02|174.1|171.9|0
1641813260000|2022-01-10 11:14:20|174.22|172.02|174.22|172.02|174.22|172.02|174.1|171.9|0
1641813290000|2022-01-10 11:14:50|174.1|171.9|173.88|171.68|174.1|171.9|173.88|171.68|0
1641813300000|2022-01-10 11:15:00|173.82|171.62|173.88|171.68|173.88|171.68|173.82|171.62|0
1641813310000|2022-01-10 11:15:10|173.99|171.79|173.76|171.56|173.99|171.79|173.76|171.56|0
1641813320000|2022-01-10 11:15:20|173.82|171.62|173.76|171.56|173.82|171.62|173.76|171.56|0
1641813330000|2022-01-10 11:15:30|173.88|171.68|173.88|171.68|173.88|171.68|173.88|171.68|0
1641813340000|2022-01-10 11:15:40|174.1|171.9|174.05|171.85|174.1|171.9|173.99|171.79|0
1641813350000|2022-01-10 11:15:50|173.99|171.79|174.1|171.9|174.1|171.9|173.99|171.79|0
1641813360000|2022-01-10 11:16:00|174.22|172.02|174.22|172.02|174.22|172.02|174.22|172.02|0
1641813370000|2022-01-10 11:16:10|174.1|171.9|174.44|172.24|174.44|172.24|174.1|171.9|0
1641813380000|2022-01-10 11:16:20|174.56|172.36|174.44|172.24|174.56|172.36|174.44|172.24|0
1641813390000|2022-01-10 11:16:30|174.39|172.19|174.56|172.36|174.56|172.36|174.33|172.13|0
1641813400000|2022-01-10 11:16:40|174.79|172.59|174.73|172.53|174.79|172.59|174.73|172.53|0
1641813410000|2022-01-10 11:16:50|174.67|172.47|174.67|172.47|174.73|172.53|174.61|172.41|0
1641813420000|2022-01-10 11:17:00|174.79|172.59|174.9|172.7|175.01|172.81|174.79|172.59|0
1641813430000|2022-01-10 11:17:10|174.84|172.64|175.07|172.87|175.07|172.87|174.84|172.64|0
1641813440000|2022-01-10 11:17:20|175.01|172.81|174.9|172.7|175.01|172.81|174.9|172.7|0
1641813450000|2022-01-10 11:17:30|175.01|172.81|175.01|172.81|175.01|172.81|175.01|172.81|0
1641813470000|2022-01-10 11:17:50|174.95|172.75|174.9|172.7|174.95|172.75|174.9|172.7|0
1641813480000|2022-01-10 11:18:00|174.78|172.58|174.67|172.47|174.78|172.58|174.67|172.47|0
1641813490000|2022-01-10 11:18:10|174.5|172.3|174.5|172.3|174.5|172.3|174.44|172.24|0
1641813500000|2022-01-10 11:18:20|174.44|172.24|174.78|172.58|174.78|172.58|174.44|172.24|0
1641813510000|2022-01-10 11:18:30|174.67|172.47|174.78|172.58|174.78|172.58|174.67|172.47|0
1641813520000|2022-01-10 11:18:40|174.73|172.53|174.73|172.53|174.73|172.53|174.73|172.53|0
1641813530000|2022-01-10 11:18:50|174.78|172.58|174.61|172.41|174.78|172.58|174.61|172.41|0
1641813540000|2022-01-10 11:19:00|174.67|172.47|174.67|172.47|174.67|172.47|174.67|172.47|0
1641813550000|2022-01-10 11:19:10|174.61|172.41|174.56|172.36|174.61|172.41|174.56|172.36|0
1641813560000|2022-01-10 11:19:20|174.44|172.24|174.44|172.24|174.44|172.24|174.44|172.24|0
1641813570000|2022-01-10 11:19:30|174.56|172.36|174.44|172.24|174.56|172.36|174.44|172.24|0
1641813580000|2022-01-10 11:19:40|174.56|172.36|174.67|172.47|174.78|172.58|174.56|172.36|0
1641813590000|2022-01-10 11:19:50|174.78|172.58|174.9|172.7|174.9|172.7|174.78|172.58|0
1641813600000|2022-01-10 11:20:00|174.84|172.64|174.67|172.47|174.9|172.7|174.67|172.47|0
1641813610000|2022-01-10 11:20:10|174.72|172.52|174.67|172.47|174.72|172.52|174.67|172.47|0
1641813620000|2022-01-10 11:20:20|174.56|172.36|174.56|172.36|174.56|172.36|174.44|172.24|0
1641813630000|2022-01-10 11:20:30|174.78|172.58|174.78|172.58|174.78|172.58|174.78|172.58|0
1641813640000|2022-01-10 11:20:40|174.67|172.47|174.67|172.47|174.78|172.58|174.67|172.47|0
1641813650000|2022-01-10 11:20:50|174.78|172.58|174.72|172.52|174.78|172.58|174.67|172.47|0
1641813660000|2022-01-10 11:21:00|174.67|172.47|175.18|172.98|175.18|172.98|174.67|172.47|0
1641813670000|2022-01-10 11:21:10|175.24|173.04|175.35|173.15|175.35|173.15|175.24|173.04|0
1641813680000|2022-01-10 11:21:20|175.29|173.09|175.12|172.92|175.35|173.15|175.12|172.92|0
1641813690000|2022-01-10 11:21:30|175.01|172.81|175.01|172.81|175.01|172.81|175.01|172.81|0
1641813700000|2022-01-10 11:21:40|175.07|172.87|174.9|172.7|175.07|172.87|174.9|172.7|0
1641813720000|2022-01-10 11:22:00|174.84|172.64|174.56|172.36|174.84|172.64|174.56|172.36|0
1641813730000|2022-01-10 11:22:10|174.44|172.24|174.56|172.36|174.56|172.36|174.44|172.24|0
1641813750000|2022-01-10 11:22:30|174.44|172.24|174.44|172.24|174.5|172.3|174.44|172.24|0
1641813760000|2022-01-10 11:22:40|174.33|172.13|174.33|172.13|174.33|172.13|174.33|172.13|0
1641813770000|2022-01-10 11:22:50|174.44|172.24|174.56|172.36|174.56|172.36|174.44|172.24|0
1641813790000|2022-01-10 11:23:10|174.9|172.7|174.78|172.58|174.9|172.7|174.78|172.58|0
1641813800000|2022-01-10 11:23:20|174.72|172.52|174.67|172.47|174.78|172.58|174.67|172.47|0
1641813810000|2022-01-10 11:23:30|174.55|172.35|174.55|172.35|174.55|172.35|174.55|172.35|0
1641813820000|2022-01-10 11:23:40|174.67|172.47|174.33|172.13|174.67|172.47|174.33|172.13|0
1641813830000|2022-01-10 11:23:50|174.27|172.07|173.42|171.22|174.27|172.07|173.42|171.22|0
1641813840000|2022-01-10 11:24:00|173.31|171.11|173.19|170.99|173.31|171.11|173.19|170.99|0
1641813850000|2022-01-10 11:24:10|173.08|170.88|173.19|170.99|173.19|170.99|173.08|170.88|0
1641813860000|2022-01-10 11:24:20|173.31|171.11|173.31|171.11|173.42|171.22|173.31|171.11|0
1641813870000|2022-01-10 11:24:30|173.42|171.22|173.36|171.16|173.42|171.22|173.31|171.11|0
1641813880000|2022-01-10 11:24:40|173.42|171.22|173.31|171.11|173.42|171.22|173.31|171.11|0
1641813900000|2022-01-10 11:25:00|173.25|171.05|173.42|171.22|173.42|171.22|173.25|171.05|0
1641813910000|2022-01-10 11:25:10|173.31|171.11|173.31|171.11|173.31|171.11|173.31|171.11|0
1641813920000|2022-01-10 11:25:20|173.42|171.22|173.42|171.22|173.42|171.22|173.31|171.11|0
1641813930000|2022-01-10 11:25:30|173.31|171.11|173.42|171.22|173.42|171.22|173.31|171.11|0
1641813940000|2022-01-10 11:25:40|173.19|170.99|173.08|170.88|173.19|170.99|173.08|170.88|0
1641813950000|2022-01-10 11:25:50|173.02|170.82|172.97|170.77|173.02|170.82|172.97|170.77|0
1641813960000|2022-01-10 11:26:00|173.08|170.88|172.97|170.77|173.08|170.88|172.97|170.77|0
1641813970000|2022-01-10 11:26:10|173.02|170.82|172.97|170.77|173.02|170.82|172.85|170.65|0
1641813980000|2022-01-10 11:26:20|173.08|170.88|172.85|170.65|173.08|170.88|172.85|170.65|0
1641813990000|2022-01-10 11:26:30|172.74|170.54|172.74|170.54|172.85|170.65|172.74|170.54|0
1641814000000|2022-01-10 11:26:40|172.85|170.65|172.85|170.65|172.85|170.65|172.85|170.65|0
1641814010000|2022-01-10 11:26:50|172.97|170.77|172.85|170.65|172.97|170.77|172.85|170.65|0
1641814030000|2022-01-10 11:27:10|172.97|170.77|172.97|170.77|172.97|170.77|172.97|170.77|0
1641814040000|2022-01-10 11:27:20|172.91|170.71|172.85|170.65|172.97|170.77|172.85|170.65|0
1641814050000|2022-01-10 11:27:30|172.97|170.77|172.97|170.77|172.97|170.77|172.97|170.77|0
1641814060000|2022-01-10 11:27:40|172.85|170.65|172.85|170.65|172.85|170.65|172.85|170.65|0
1641814070000|2022-01-10 11:27:50|172.97|170.77|173.08|170.88|173.08|170.88|172.97|170.77|0
1641814080000|2022-01-10 11:28:00|173.19|170.99|173.19|170.99|173.31|171.11|173.08|170.88|0
1641814090000|2022-01-10 11:28:10|173.02|170.82|172.97|170.77|173.02|170.82|172.97|170.77|0
1641814100000|2022-01-10 11:28:20|173.08|170.88|173.08|170.88|173.08|170.88|173.08|170.88|0
1641814110000|2022-01-10 11:28:30|172.97|170.77|172.97|170.77|172.97|170.77|172.97|170.77|0
1641814120000|2022-01-10 11:28:40|173.08|170.88|173.13|170.93|173.19|170.99|173.08|170.88|0
1641814130000|2022-01-10 11:28:50|173.19|170.99|172.97|170.77|173.19|170.99|172.97|170.77|0
1641814140000|2022-01-10 11:29:00|173.19|170.99|173.19|170.99|173.19|170.99|173.19|170.99|0
1641814150000|2022-01-10 11:29:10|172.97|170.77|173.19|170.99|173.19|170.99|172.97|170.77|0
1641814160000|2022-01-10 11:29:20|173.08|170.88|173.19|170.99|173.19|170.99|173.08|170.88|0
1641814170000|2022-01-10 11:29:30|173.13|170.93|173.19|170.99|173.19|170.99|173.08|170.88|0
1641814190000|2022-01-10 11:29:50|173.3|171.1|173.42|171.22|173.42|171.22|173.3|171.1|0
1641814200000|2022-01-10 11:30:00|173.3|171.1|173.42|171.22|173.42|171.22|173.3|171.1|0
1641814210000|2022-01-10 11:30:10|173.36|171.16|173.3|171.1|173.47|171.27|173.3|171.1|0
1641814220000|2022-01-10 11:30:20|173.42|171.22|173.53|171.33|173.53|171.33|173.42|171.22|0
1641814230000|2022-01-10 11:30:30|173.42|171.22|173.64|171.44|173.64|171.44|173.42|171.22|0
1641814240000|2022-01-10 11:30:40|173.87|171.67|174.21|172.01|174.21|172.01|173.87|171.67|0
1641814250000|2022-01-10 11:30:50|174.32|172.12|174.21|172.01|174.32|172.12|174.21|172.01|0
1641814260000|2022-01-10 11:31:00|174.27|172.07|174.21|172.01|174.27|172.07|174.21|172.01|0
1641814270000|2022-01-10 11:31:10|174.1|171.9|174.21|172.01|174.21|172.01|174.1|171.9|0
1641814280000|2022-01-10 11:31:20|174.44|172.24|174.44|172.24|174.44|172.24|174.32|172.12|0
1641814300000|2022-01-10 11:31:40|174.55|172.35|174.55|172.35|174.55|172.35|174.55|172.35|0
1641814310000|2022-01-10 11:31:50|174.44|172.24|174.1|171.9|174.44|172.24|174.1|171.9|0
1641814330000|2022-01-10 11:32:10|174.15|171.95|174.61|172.41|174.61|172.41|174.15|171.95|0
1641814340000|2022-01-10 11:32:20|174.55|172.35|174.55|172.35|174.55|172.35|174.55|172.35|0
1641814350000|2022-01-10 11:32:30|174.66|172.46|174.55|172.35|174.66|172.46|174.44|172.24|0
1641814360000|2022-01-10 11:32:40|174.44|172.24|174.44|172.24|174.55|172.35|174.44|172.24|0
1641814370000|2022-01-10 11:32:50|174.55|172.35|174.32|172.12|174.55|172.35|174.32|172.12|0
1641814380000|2022-01-10 11:33:00|174.26|172.06|174.21|172.01|174.26|172.06|174.21|172.01|0
1641814390000|2022-01-10 11:33:10|174.32|172.12|174.21|172.01|174.32|172.12|174.21|172.01|0
1641814400000|2022-01-10 11:33:20|174.32|172.12|174.21|172.01|174.32|172.12|174.21|172.01|0
1641814410000|2022-01-10 11:33:30|173.98|171.78|173.98|171.78|173.98|171.78|173.98|171.78|0
1641814420000|2022-01-10 11:33:40|174.04|171.84|174.1|171.9|174.1|171.9|174.04|171.84|0
1641814440000|2022-01-10 11:34:00|174.21|172.01|173.98|171.78|174.21|172.01|173.98|171.78|0
1641814450000|2022-01-10 11:34:10|173.76|171.56|173.76|171.56|173.76|171.56|173.76|171.56|0
1641814460000|2022-01-10 11:34:20|173.7|171.5|173.76|171.56|173.76|171.56|173.7|171.5|0
1641814470000|2022-01-10 11:34:30|173.87|171.67|173.76|171.56|173.87|171.67|173.76|171.56|0
1641814480000|2022-01-10 11:34:40|173.7|171.5|173.64|171.44|173.76|171.56|173.64|171.44|0
1641814490000|2022-01-10 11:34:50|173.75|171.55|173.3|171.1|173.75|171.55|173.3|171.1|0
1641814500000|2022-01-10 11:35:00|173.42|171.22|173.64|171.44|173.64|171.44|173.42|171.22|0
1641814510000|2022-01-10 11:35:10|173.53|171.33|173.53|171.33|173.53|171.33|173.53|171.33|0
1641814520000|2022-01-10 11:35:20|173.64|171.44|173.64|171.44|173.64|171.44|173.53|171.33|0
1641814530000|2022-01-10 11:35:30|173.58|171.38|173.53|171.33|173.58|171.38|173.53|171.33|0
1641814550000|2022-01-10 11:35:50|173.41|171.21|173.41|171.21|173.41|171.21|173.41|171.21|0
1641814560000|2022-01-10 11:36:00|173.3|171.1|173.3|171.1|173.41|171.21|173.3|171.1|0
1641814570000|2022-01-10 11:36:10|173.19|170.99|173.07|170.87|173.19|170.99|173.07|170.87|0
1641814580000|2022-01-10 11:36:20|173.19|170.99|173.53|171.33|173.53|171.33|173.19|170.99|0
1641814590000|2022-01-10 11:36:30|173.41|171.21|173.75|171.55|173.75|171.55|173.36|171.16|0
1641814600000|2022-01-10 11:36:40|173.53|171.33|173.64|171.44|173.64|171.44|173.53|171.33|0
1641814610000|2022-01-10 11:36:50|173.81|171.61|173.13|170.93|173.81|171.61|173.13|170.93|0
1641814620000|2022-01-10 11:37:00|173.3|171.1|173.41|171.21|173.41|171.21|173.3|171.1|0
1641814630000|2022-01-10 11:37:10|173.36|171.16|173.41|171.21|173.41|171.21|173.3|171.1|0
1641814640000|2022-01-10 11:37:20|173.3|171.1|173.19|170.99|173.3|171.1|173.19|170.99|0
1641814650000|2022-01-10 11:37:30|173.3|171.1|173.41|171.21|173.41|171.21|173.3|171.1|0
1641814660000|2022-01-10 11:37:40|173.3|171.1|173.07|170.87|173.3|171.1|173.07|170.87|0
1641814670000|2022-01-10 11:37:50|173.13|170.93|173.19|170.99|173.19|170.99|173.13|170.93|0
1641814680000|2022-01-10 11:38:00|173.24|171.04|173.3|171.1|173.3|171.1|173.24|171.04|0
1641814690000|2022-01-10 11:38:10|173.24|171.04|173.19|170.99|173.3|171.1|173.19|170.99|0
1641814720000|2022-01-10 11:38:40|173.07|170.87|173.07|170.87|173.13|170.93|173.07|170.87|0
1641814730000|2022-01-10 11:38:50|173.01|170.81|172.96|170.76|173.01|170.81|172.96|170.76|0
1641814740000|2022-01-10 11:39:00|172.73|170.53|172.4|170.2|172.73|170.53|172.4|170.2|0
1641814750000|2022-01-10 11:39:10|172.45|170.25|172.51|170.31|172.51|170.31|172.17|169.97|0
1641814760000|2022-01-10 11:39:20|172.45|170.25|172.28|170.08|172.51|170.31|172.28|170.08|0
1641814770000|2022-01-10 11:39:30|172.4|170.2|172.17|169.97|172.4|170.2|172.17|169.97|0
1641814780000|2022-01-10 11:39:40|172.06|169.86|172.17|169.97|172.17|169.97|172.06|169.86|0
1641814790000|2022-01-10 11:39:50|172.4|170.2|172.28|170.08|172.45|170.25|172.28|170.08|0
1641814800000|2022-01-10 11:40:00|172.4|170.2|172.62|170.42|172.62|170.42|172.4|170.2|0
1641814810000|2022-01-10 11:40:10|172.73|170.53|172.85|170.65|172.85|170.65|172.73|170.53|0
1641814820000|2022-01-10 11:40:20|172.73|170.53|172.51|170.31|172.73|170.53|172.51|170.31|0
1641814830000|2022-01-10 11:40:30|172.62|170.42|172.4|170.2|172.62|170.42|172.4|170.2|0
1641814850000|2022-01-10 11:40:50|172.28|170.08|172.11|169.91|172.4|170.2|172.06|169.86|0
1641814860000|2022-01-10 11:41:00|172.17|169.97|171.94|169.74|172.17|169.97|171.94|169.74|0
1641814870000|2022-01-10 11:41:10|171.61|169.41|171.27|169.07|171.61|169.41|171.27|169.07|0
1641814880000|2022-01-10 11:41:20|171.38|169.18|171.27|169.07|171.38|169.18|171.27|169.07|0
1641814890000|2022-01-10 11:41:30|171.16|168.96|171.27|169.07|171.27|169.07|171.16|168.96|0
1641814900000|2022-01-10 11:41:40|171.38|169.18|171.83|169.63|171.83|169.63|171.38|169.18|0
1641814920000|2022-01-10 11:42:00|171.72|169.52|171.72|169.52|171.72|169.52|171.72|169.52|0
1641814930000|2022-01-10 11:42:10|171.61|169.41|171.27|169.07|171.61|169.41|171.27|169.07|0
1641814940000|2022-01-10 11:42:20|171.16|168.96|171.16|168.96|171.27|169.07|171.16|168.96|0
1641814950000|2022-01-10 11:42:30|171.38|169.18|171.49|169.29|171.49|169.29|171.27|169.07|0
1641814960000|2022-01-10 11:42:40|171.38|169.18|171.49|169.29|171.49|169.29|171.38|169.18|0
1641814970000|2022-01-10 11:42:50|171.27|169.07|171.27|169.07|171.27|169.07|171.27|169.07|0
1641814980000|2022-01-10 11:43:00|171.38|169.18|171.21|169.01|171.38|169.18|171.16|168.96|0
1641814990000|2022-01-10 11:43:10|171.27|169.07|171.38|169.18|171.38|169.18|171.27|169.07|0
1641815000000|2022-01-10 11:43:20|171.83|169.63|171.72|169.52|171.83|169.63|171.61|169.41|0
1641815010000|2022-01-10 11:43:30|171.83|169.63|171.72|169.52|171.83|169.63|171.72|169.52|0
1641815020000|2022-01-10 11:43:40|171.83|169.63|171.83|169.63|171.83|169.63|171.72|169.52|0
1641815030000|2022-01-10 11:43:50|171.72|169.52|171.72|169.52|171.83|169.63|171.72|169.52|0
1641815040000|2022-01-10 11:44:00|171.83|169.63|172.06|169.86|172.06|169.86|171.83|169.63|0
1641815060000|2022-01-10 11:44:20|172.28|170.08|172.17|169.97|172.28|170.08|172.17|169.97|0
1641815070000|2022-01-10 11:44:30|172.28|170.08|172.56|170.36|172.62|170.42|172.28|170.08|0
1641815080000|2022-01-10 11:44:40|172.51|170.31|172.62|170.42|172.62|170.42|172.39|170.19|0
1641815090000|2022-01-10 11:44:50|172.56|170.36|172.62|170.42|172.62|170.42|172.51|170.31|0
1641815100000|2022-01-10 11:45:00|172.84|170.64|172.84|170.64|172.84|170.64|172.84|170.64|0
1641815110000|2022-01-10 11:45:10|173.07|170.87|173.01|170.81|173.18|170.98|173.01|170.81|0
1641815120000|2022-01-10 11:45:20|173.07|170.87|172.84|170.64|173.07|170.87|172.84|170.64|0
1641815130000|2022-01-10 11:45:30|172.96|170.76|173.07|170.87|173.07|170.87|172.96|170.76|0
1641815140000|2022-01-10 11:45:40|172.96|170.76|173.41|171.21|173.41|171.21|172.96|170.76|0
1641815150000|2022-01-10 11:45:50|173.3|171.1|173.18|170.98|173.3|171.1|173.18|170.98|0
1641815160000|2022-01-10 11:46:00|173.3|171.1|173.3|171.1|173.3|171.1|173.3|171.1|0
1641815170000|2022-01-10 11:46:10|173.18|170.98|173.18|170.98|173.3|171.1|173.18|170.98|0
1641815180000|2022-01-10 11:46:20|173.12|170.92|173.07|170.87|173.12|170.92|173.07|170.87|0
1641815190000|2022-01-10 11:46:30|173.3|171.1|173.52|171.32|173.52|171.32|173.3|171.1|0
1641815200000|2022-01-10 11:46:40|173.64|171.44|173.52|171.32|173.64|171.44|173.52|171.32|0
1641815210000|2022-01-10 11:46:50|173.58|171.38|173.41|171.21|173.58|171.38|173.41|171.21|0
1641815220000|2022-01-10 11:47:00|173.46|171.26|173.35|171.15|173.46|171.26|173.35|171.15|0
1641815230000|2022-01-10 11:47:10|173.07|170.87|173.18|170.98|173.18|170.98|173.07|170.87|0
1641815240000|2022-01-10 11:47:20|173.3|171.1|173.3|171.1|173.3|171.1|173.3|171.1|0
1641815250000|2022-01-10 11:47:30|173.64|171.44|173.3|171.1|173.64|171.44|173.3|171.1|0
1641815260000|2022-01-10 11:47:40|173.41|171.21|173.41|171.21|173.41|171.21|173.41|171.21|0
1641815270000|2022-01-10 11:47:50|173.35|171.15|173.3|171.1|173.35|171.15|173.3|171.1|0
1641815280000|2022-01-10 11:48:00|173.18|170.98|173.3|171.1|173.3|171.1|173.18|170.98|0
1641815290000|2022-01-10 11:48:10|173.41|171.21|173.3|171.1|173.41|171.21|173.3|171.1|0
1641815300000|2022-01-10 11:48:20|173.41|171.21|173.35|171.15|173.41|171.21|173.35|171.15|0
1641815310000|2022-01-10 11:48:30|173.3|171.1|173.35|171.15|173.41|171.21|173.3|171.1|0
1641815320000|2022-01-10 11:48:40|173.41|171.21|173.3|171.1|173.41|171.21|173.3|171.1|0
1641815330000|2022-01-10 11:48:50|173.41|171.21|173.3|171.1|173.41|171.21|173.3|171.1|0
1641815340000|2022-01-10 11:49:00|173.41|171.21|173.41|171.21|173.41|171.21|173.41|171.21|0
1641815350000|2022-01-10 11:49:10|173.46|171.26|173.41|171.21|173.46|171.26|173.41|171.21|0
1641815360000|2022-01-10 11:49:20|173.35|171.15|173.35|171.15|173.35|171.15|173.35|171.15|0
1641815370000|2022-01-10 11:49:30|173.3|171.1|173.29|171.09|173.35|171.15|173.29|171.09|0
1641815380000|2022-01-10 11:49:40|173.18|170.98|173.29|171.09|173.29|171.09|173.18|170.98|0
1641815390000|2022-01-10 11:49:50|173.24|171.04|173.46|171.26|173.46|171.26|173.18|170.98|0
1641815400000|2022-01-10 11:50:00|173.52|171.32|173.41|171.21|173.52|171.32|173.41|171.21|0
1641815410000|2022-01-10 11:50:10|173.75|171.55|173.63|171.43|173.75|171.55|173.63|171.43|0
1641815420000|2022-01-10 11:50:20|173.75|171.55|173.63|171.43|173.86|171.66|173.63|171.43|0
1641815430000|2022-01-10 11:50:30|173.75|171.55|173.86|171.66|173.86|171.66|173.75|171.55|0
1641815440000|2022-01-10 11:50:40|173.97|171.77|173.97|171.77|173.97|171.77|173.97|171.77|0
1641815450000|2022-01-10 11:50:50|174.31|172.11|174.14|171.94|174.31|172.11|174.14|171.94|0
1641815460000|2022-01-10 11:51:00|174.09|171.89|174.31|172.11|174.31|172.11|174.09|171.89|0
1641815470000|2022-01-10 11:51:10|174.2|172|174.31|172.11|174.31|172.11|174.2|172|0
1641815480000|2022-01-10 11:51:20|174.37|172.17|174.31|172.11|174.37|172.17|174.2|172|0
1641815490000|2022-01-10 11:51:30|174.26|172.06|174.2|172|174.26|172.06|174.2|172|0
1641815520000|2022-01-10 11:52:00|174.26|172.06|173.86|171.66|174.26|172.06|173.86|171.66|0
1641815530000|2022-01-10 11:52:10|173.75|171.55|173.52|171.32|173.75|171.55|173.52|171.32|0
1641815550000|2022-01-10 11:52:30|173.57|171.37|173.29|171.09|173.57|171.37|173.29|171.09|0
1641815560000|2022-01-10 11:52:40|173.41|171.21|173.52|171.32|173.52|171.32|173.41|171.21|0
1641815570000|2022-01-10 11:52:50|173.75|171.55|174.09|171.89|174.09|171.89|173.75|171.55|0
1641815580000|2022-01-10 11:53:00|173.97|171.77|173.97|171.77|173.97|171.77|173.91|171.71|0
1641815590000|2022-01-10 11:53:10|173.91|171.71|173.86|171.66|173.97|171.77|173.86|171.66|0
1641815600000|2022-01-10 11:53:20|173.97|171.77|173.97|171.77|173.97|171.77|173.97|171.77|0
1641815610000|2022-01-10 11:53:30|174.03|171.83|173.97|171.77|174.03|171.83|173.97|171.77|0
1641815620000|2022-01-10 11:53:40|174.09|171.89|174.03|171.83|174.09|171.89|173.97|171.77|0
1641815630000|2022-01-10 11:53:50|174.09|171.89|173.97|171.77|174.09|171.89|173.97|171.77|0
1641815640000|2022-01-10 11:54:00|174.09|171.89|174.09|171.89|174.09|171.89|173.97|171.77|0
1641815650000|2022-01-10 11:54:10|174.2|172|174.31|172.11|174.31|172.11|174.2|172|0
1641815660000|2022-01-10 11:54:20|174.43|172.23|174.31|172.11|174.43|172.23|174.31|172.11|0
1641815670000|2022-01-10 11:54:30|174.43|172.23|174.43|172.23|174.43|172.23|174.43|172.23|0
1641815680000|2022-01-10 11:54:40|174.31|172.11|174.09|171.89|174.31|172.11|174.09|171.89|0
1641815690000|2022-01-10 11:54:50|173.8|171.6|173.69|171.49|173.86|171.66|173.69|171.49|0
1641815700000|2022-01-10 11:55:00|173.75|171.55|173.97|171.77|173.97|171.77|173.75|171.55|0
1641815710000|2022-01-10 11:55:10|174.09|171.89|174.09|171.89|174.09|171.89|173.97|171.77|0
1641815720000|2022-01-10 11:55:20|173.91|171.71|174.03|171.83|174.03|171.83|173.91|171.71|0
1641815730000|2022-01-10 11:55:30|174.09|171.89|174.43|172.23|174.43|172.23|174.09|171.89|0
1641815740000|2022-01-10 11:55:40|174.31|172.11|174.31|172.11|174.48|172.28|174.31|172.11|0
1641815750000|2022-01-10 11:55:50|174.43|172.23|174.31|172.11|174.43|172.23|174.31|172.11|0
1641815760000|2022-01-10 11:56:00|174.2|172|174.43|172.23|174.43|172.23|174.2|172|0
1641815770000|2022-01-10 11:56:10|174.31|172.11|174.31|172.11|174.31|172.11|174.25|172.05|0
1641815780000|2022-01-10 11:56:20|174.09|171.89|174.2|172|174.2|172|174.09|171.89|0
1641815790000|2022-01-10 11:56:30|174.31|172.11|174.14|171.94|174.31|172.11|174.14|171.94|0
1641815800000|2022-01-10 11:56:40|174.2|172|174.08|171.88|174.2|172|173.97|171.77|0
1641815810000|2022-01-10 11:56:50|174.03|171.83|174.08|171.88|174.2|172|174.03|171.83|0
1641815820000|2022-01-10 11:57:00|174.03|171.83|173.97|171.77|174.03|171.83|173.97|171.77|0
1641815830000|2022-01-10 11:57:10|173.91|171.71|173.86|171.66|173.91|171.71|173.86|171.66|0
1641815840000|2022-01-10 11:57:20|173.91|171.71|173.97|171.77|173.97|171.77|173.86|171.66|0
1641815850000|2022-01-10 11:57:30|173.86|171.66|173.97|171.77|173.97|171.77|173.86|171.66|0
1641815860000|2022-01-10 11:57:40|173.91|171.71|173.86|171.66|173.91|171.71|173.86|171.66|0
1641815870000|2022-01-10 11:57:50|173.91|171.71|174.03|171.83|174.03|171.83|173.91|171.71|0
1641815880000|2022-01-10 11:58:00|174.08|171.88|173.97|171.77|174.08|171.88|173.97|171.77|0
1641815890000|2022-01-10 11:58:10|173.86|171.66|173.91|171.71|174.03|171.83|173.86|171.66|0
1641815900000|2022-01-10 11:58:20|173.86|171.66|173.74|171.54|173.86|171.66|173.74|171.54|0
1641815910000|2022-01-10 11:58:30|173.91|171.71|174.08|171.88|174.08|171.88|173.91|171.71|0
1641815920000|2022-01-10 11:58:40|174.2|172|174.03|171.83|174.2|172|174.03|171.83|0
1641815930000|2022-01-10 11:58:50|173.97|171.77|174.08|171.88|174.08|171.88|173.97|171.77|0
1641815940000|2022-01-10 11:59:00|174.14|171.94|174.14|171.94|174.14|171.94|174.14|171.94|0
1641815950000|2022-01-10 11:59:10|174.08|171.88|174.2|172|174.2|172|174.08|171.88|0
1641815960000|2022-01-10 11:59:20|174.14|171.94|173.97|171.77|174.14|171.94|173.97|171.77|0
1641815970000|2022-01-10 11:59:30|174.08|171.88|174.08|171.88|174.08|171.88|174.08|171.88|0
1641815980000|2022-01-10 11:59:40|173.97|171.77|173.97|171.77|174.08|171.88|173.97|171.77|0
1641815990000|2022-01-10 11:59:50|174.02|171.82|174.08|171.88|174.08|171.88|173.97|171.77|0
1641816000000|2022-01-10 12:00:00|174.2|172|174.25|172.05|174.31|172.11|174.2|172|0
1641816010000|2022-01-10 12:00:10|174.2|172|174.31|172.11|174.42|172.22|174.2|172|0
1641816020000|2022-01-10 12:00:20|174.42|172.22|174.82|172.62|174.82|172.62|174.42|172.22|0
1641816030000|2022-01-10 12:00:30|174.76|172.56|174.65|172.45|174.76|172.56|174.65|172.45|0
1641816040000|2022-01-10 12:00:40|174.42|172.22|174.42|172.22|174.54|172.34|174.42|172.22|0
1641816060000|2022-01-10 12:01:00|174.31|172.11|174.42|172.22|174.42|172.22|174.31|172.11|0
1641816070000|2022-01-10 12:01:10|174.36|172.16|174.2|172|174.36|172.16|174.2|172|0
1641816080000|2022-01-10 12:01:20|174.25|172.05|174.31|172.11|174.31|172.11|174.25|172.05|0
1641816090000|2022-01-10 12:01:30|174.42|172.22|174.31|172.11|174.42|172.22|174.31|172.11|0
1641816100000|2022-01-10 12:01:40|174.42|172.22|174.31|172.11|174.42|172.22|174.31|172.11|0
1641816110000|2022-01-10 12:01:50|174.25|172.05|174.2|172|174.25|172.05|174.2|172|0
1641816120000|2022-01-10 12:02:00|174.25|172.05|174.2|172|174.31|172.11|174.2|172|0
1641816130000|2022-01-10 12:02:10|174.14|171.94|174.2|172|174.2|172|174.14|171.94|0
1641816140000|2022-01-10 12:02:20|174.14|171.94|174.14|171.94|174.14|171.94|174.08|171.88|0
1641816150000|2022-01-10 12:02:30|173.97|171.77|173.86|171.66|173.97|171.77|173.86|171.66|0
1641816160000|2022-01-10 12:02:40|173.74|171.54|173.52|171.32|173.74|171.54|173.52|171.32|0
1641816170000|2022-01-10 12:02:50|173.63|171.43|173.57|171.37|173.63|171.43|173.52|171.32|0
1641816180000|2022-01-10 12:03:00|173.52|171.32|173.4|171.2|173.52|171.32|173.4|171.2|0
1641816190000|2022-01-10 12:03:10|173.46|171.26|173.63|171.43|173.74|171.54|173.46|171.26|0
1641816200000|2022-01-10 12:03:20|173.74|171.54|173.57|171.37|173.74|171.54|173.57|171.37|0
1641816210000|2022-01-10 12:03:30|173.51|171.31|173.4|171.2|173.51|171.31|173.4|171.2|0
1641816220000|2022-01-10 12:03:40|173.51|171.31|173.63|171.43|173.63|171.43|173.51|171.31|0
1641816230000|2022-01-10 12:03:50|173.85|171.65|173.85|171.65|173.85|171.65|173.85|171.65|0
1641816240000|2022-01-10 12:04:00|173.8|171.6|173.85|171.65|173.85|171.65|173.8|171.6|0
1641816250000|2022-01-10 12:04:10|173.74|171.54|173.8|171.6|173.85|171.65|173.74|171.54|0
1641816260000|2022-01-10 12:04:20|173.85|171.65|173.85|171.65|173.85|171.65|173.74|171.54|0
1641816280000|2022-01-10 12:04:40|173.74|171.54|173.68|171.48|173.74|171.54|173.63|171.43|0
1641816290000|2022-01-10 12:04:50|173.63|171.43|173.4|171.2|173.63|171.43|173.4|171.2|0
1641816300000|2022-01-10 12:05:00|173.51|171.31|173.51|171.31|173.63|171.43|173.51|171.31|0
1641816320000|2022-01-10 12:05:20|173.63|171.43|173.51|171.31|173.63|171.43|173.51|171.31|0
1641816340000|2022-01-10 12:05:40|173.63|171.43|173.63|171.43|173.63|171.43|173.57|171.37|0
1641816360000|2022-01-10 12:06:00|173.85|171.65|173.74|171.54|173.85|171.65|173.74|171.54|0
1641816370000|2022-01-10 12:06:10|173.79|171.59|173.85|171.65|173.85|171.65|173.79|171.59|0
1641816390000|2022-01-10 12:06:30|173.91|171.71|174.08|171.88|174.08|171.88|173.91|171.71|0
1641816400000|2022-01-10 12:06:40|173.97|171.77|174.08|171.88|174.08|171.88|173.97|171.77|0
1641816410000|2022-01-10 12:06:50|173.97|171.77|174.02|171.82|174.02|171.82|173.97|171.77|0
1641816420000|2022-01-10 12:07:00|173.97|171.77|173.97|171.77|174.02|171.82|173.97|171.77|0
1641816430000|2022-01-10 12:07:10|174.08|171.88|174.13|171.93|174.13|171.93|174.08|171.88|0
1641816440000|2022-01-10 12:07:20|174.19|171.99|174.31|172.11|174.42|172.22|174.19|171.99|0
1641816450000|2022-01-10 12:07:30|174.36|172.16|174.08|171.88|174.36|172.16|174.08|171.88|0
1641816460000|2022-01-10 12:07:40|173.97|171.77|173.74|171.54|173.97|171.77|173.74|171.54|0
1641816470000|2022-01-10 12:07:50|173.63|171.43|173.74|171.54|173.74|171.54|173.63|171.43|0
1641816480000|2022-01-10 12:08:00|173.63|171.43|173.51|171.31|173.63|171.43|173.45|171.25|0
1641816490000|2022-01-10 12:08:10|173.4|171.2|173.34|171.14|173.4|171.2|173.29|171.09|0
1641816500000|2022-01-10 12:08:20|173.29|171.09|173.4|171.2|173.51|171.31|173.29|171.09|0
1641816510000|2022-01-10 12:08:30|173.29|171.09|173.17|170.97|173.29|171.09|173.17|170.97|0
1641816520000|2022-01-10 12:08:40|173|170.8|172.83|170.63|173|170.8|172.83|170.63|0
1641816530000|2022-01-10 12:08:50|172.61|170.41|172.72|170.52|172.72|170.52|172.61|170.41|0
1641816540000|2022-01-10 12:09:00|172.66|170.46|172.38|170.18|172.72|170.52|172.38|170.18|0
1641816550000|2022-01-10 12:09:10|172.49|170.29|172.49|170.29|172.49|170.29|172.38|170.18|0
1641816560000|2022-01-10 12:09:20|172.66|170.46|172.95|170.75|172.95|170.75|172.66|170.46|0
1641816570000|2022-01-10 12:09:30|172.83|170.63|172.83|170.63|172.83|170.63|172.83|170.63|0
1641816580000|2022-01-10 12:09:40|172.72|170.52|172.77|170.57|172.83|170.63|172.72|170.52|0
1641816590000|2022-01-10 12:09:50|172.83|170.63|172.49|170.29|172.83|170.63|172.49|170.29|0
1641816600000|2022-01-10 12:10:00|172.72|170.52|172.83|170.63|172.83|170.63|172.72|170.52|0
1641816610000|2022-01-10 12:10:10|172.95|170.75|173.17|170.97|173.17|170.97|172.95|170.75|0
1641816620000|2022-01-10 12:10:20|173.06|170.86|173.06|170.86|173.06|170.86|173.06|170.86|0
1641816630000|2022-01-10 12:10:30|173.17|170.97|173.06|170.86|173.17|170.97|173.06|170.86|0
1641816640000|2022-01-10 12:10:40|173.17|170.97|173.17|170.97|173.17|170.97|173.17|170.97|0
1641816650000|2022-01-10 12:10:50|173.06|170.86|172.95|170.75|173.06|170.86|172.95|170.75|0
1641816660000|2022-01-10 12:11:00|172.83|170.63|172.83|170.63|172.83|170.63|172.83|170.63|0
1641816670000|2022-01-10 12:11:10|172.66|170.46|172.38|170.18|172.66|170.46|172.38|170.18|0
1641816680000|2022-01-10 12:11:20|172.49|170.29|172.61|170.41|172.61|170.41|172.49|170.29|0
1641816690000|2022-01-10 12:11:30|172.38|170.18|172.38|170.18|172.38|170.18|172.27|170.07|0
1641816700000|2022-01-10 12:11:40|172.27|170.07|172.38|170.18|172.38|170.18|172.27|170.07|0
1641816710000|2022-01-10 12:11:50|172.32|170.12|172.27|170.07|172.32|170.12|172.27|170.07|0
1641816720000|2022-01-10 12:12:00|172.04|169.84|171.7|169.5|172.04|169.84|171.7|169.5|0
1641816730000|2022-01-10 12:12:10|171.82|169.62|172.04|169.84|172.04|169.84|171.7|169.5|0
1641816740000|2022-01-10 12:12:20|172.15|169.95|171.93|169.73|172.15|169.95|171.93|169.73|0
1641816750000|2022-01-10 12:12:30|171.82|169.62|171.93|169.73|171.93|169.73|171.82|169.62|0
1641816760000|2022-01-10 12:12:40|172.04|169.84|172.15|169.95|172.15|169.95|172.04|169.84|0
1641816770000|2022-01-10 12:12:50|172.27|170.07|172.27|170.07|172.38|170.18|172.27|170.07|0
1641816780000|2022-01-10 12:13:00|172.15|169.95|171.93|169.73|172.15|169.95|171.93|169.73|0
1641816790000|2022-01-10 12:13:10|171.98|169.78|172.04|169.84|172.04|169.84|171.98|169.78|0
1641816800000|2022-01-10 12:13:20|172.1|169.9|172.04|169.84|172.1|169.9|172.04|169.84|0
1641816810000|2022-01-10 12:13:30|171.98|169.78|172.04|169.84|172.04|169.84|171.98|169.78|0
1641816820000|2022-01-10 12:13:40|171.93|169.73|171.48|169.28|171.93|169.73|171.48|169.28|0
1641816830000|2022-01-10 12:13:50|171.37|169.17|171.2|169|171.37|169.17|171.14|168.94|0
1641816840000|2022-01-10 12:14:00|171.14|168.94|171.14|168.94|171.14|168.94|171.14|168.94|0
1641816850000|2022-01-10 12:14:10|171.25|169.05|171.08|168.88|171.25|169.05|171.08|168.88|0
1641816860000|2022-01-10 12:14:20|170.69|168.49|170.69|168.49|170.69|168.49|170.52|168.32|0
1641816870000|2022-01-10 12:14:30|170.58|168.38|170.92|168.72|170.92|168.72|170.58|168.38|0
1641816880000|2022-01-10 12:14:40|171.03|168.83|170.97|168.77|171.03|168.83|170.92|168.72|0
1641816890000|2022-01-10 12:14:50|171.03|168.83|171.03|168.83|171.14|168.94|171.03|168.83|0
1641816900000|2022-01-10 12:15:00|170.92|168.72|170.58|168.38|170.92|168.72|170.58|168.38|0
1641816910000|2022-01-10 12:15:10|170.36|168.16|170.24|168.04|170.36|168.16|170.24|168.04|0
1641816920000|2022-01-10 12:15:20|170.36|168.16|170.47|168.27|170.47|168.27|170.36|168.16|0
1641816930000|2022-01-10 12:15:30|170.24|168.04|170.13|167.93|170.24|168.04|170.13|167.93|0
1641816940000|2022-01-10 12:15:40|170.02|167.82|169.46|167.26|170.02|167.82|169.46|167.26|0
1641816950000|2022-01-10 12:15:50|169.57|167.37|169.35|167.15|169.57|167.37|169.35|167.15|0
1641816960000|2022-01-10 12:16:00|169.57|167.37|169.35|167.15|169.57|167.37|169.35|167.15|0
1641816970000|2022-01-10 12:16:10|169.4|167.2|169.57|167.37|169.57|167.37|169.24|167.04|0
1641816980000|2022-01-10 12:16:20|169.51|167.31|169.29|167.09|169.51|167.31|169.24|167.04|0
1641816990000|2022-01-10 12:16:30|169.57|167.37|169.57|167.37|169.68|167.48|169.57|167.37|0
1641817000000|2022-01-10 12:16:40|169.46|167.26|169.46|167.26|169.46|167.26|169.46|167.26|0
1641817010000|2022-01-10 12:16:50|169.57|167.37|169.46|167.26|169.57|167.37|169.46|167.26|0
1641817020000|2022-01-10 12:17:00|169.35|167.15|169.35|167.15|169.46|167.26|169.35|167.15|0
1641817030000|2022-01-10 12:17:10|169.24|167.04|169.4|167.2|169.4|167.2|169.24|167.04|0
1641817040000|2022-01-10 12:17:20|169.29|167.09|169.46|167.26|169.46|167.26|169.24|167.04|0
1641817050000|2022-01-10 12:17:30|169.35|167.15|169.35|167.15|169.46|167.26|169.35|167.15|0
1641817060000|2022-01-10 12:17:40|169.46|167.26|169.35|167.15|169.46|167.26|169.24|167.04|0
1641817070000|2022-01-10 12:17:50|169.4|167.2|169.35|167.15|169.4|167.2|169.35|167.15|0
1641817080000|2022-01-10 12:18:00|169.46|167.26|169.24|167.04|169.46|167.26|169.24|167.04|0
1641817090000|2022-01-10 12:18:10|169.13|166.93|169.46|167.26|169.46|167.26|169.13|166.93|0
1641817110000|2022-01-10 12:18:30|169.35|167.15|169.46|167.26|169.46|167.26|169.35|167.15|0
1641817120000|2022-01-10 12:18:40|169.57|167.37|169.68|167.48|169.68|167.48|169.51|167.31|0
1641817130000|2022-01-10 12:18:50|169.57|167.37|169.68|167.48|169.68|167.48|169.57|167.37|0
1641817140000|2022-01-10 12:19:00|169.57|167.37|169.79|167.59|169.8|167.6|169.57|167.37|0
1641817150000|2022-01-10 12:19:10|169.85|167.65|169.85|167.65|169.91|167.71|169.85|167.65|0
1641817160000|2022-01-10 12:19:20|169.79|167.59|169.57|167.37|169.79|167.59|169.57|167.37|0
1641817170000|2022-01-10 12:19:30|169.51|167.31|169.46|167.26|169.51|167.31|169.46|167.26|0
1641817180000|2022-01-10 12:19:40|169.35|167.15|169.35|167.15|169.46|167.26|169.35|167.15|0
1641817190000|2022-01-10 12:19:50|169.57|167.37|169.35|167.15|169.57|167.37|169.35|167.15|0
1641817210000|2022-01-10 12:20:10|169.29|167.09|169.35|167.15|169.35|167.15|169.24|167.04|0
1641817220000|2022-01-10 12:20:20|169.46|167.26|169.57|167.37|169.57|167.37|169.24|167.04|0
1641817230000|2022-01-10 12:20:30|169.51|167.31|169.35|167.15|169.51|167.31|169.35|167.15|0
1641817250000|2022-01-10 12:20:50|169.24|167.04|169.24|167.04|169.24|167.04|169.24|167.04|0
1641817260000|2022-01-10 12:21:00|169.35|167.15|169.46|167.26|169.46|167.26|169.35|167.15|0
1641817270000|2022-01-10 12:21:10|169.57|167.37|169.91|167.71|169.91|167.71|169.57|167.37|0
1641817280000|2022-01-10 12:21:20|170.02|167.82|169.91|167.71|170.02|167.82|169.91|167.71|0
1641817290000|2022-01-10 12:21:30|170.02|167.82|169.96|167.76|170.07|167.87|169.96|167.76|0
1641817300000|2022-01-10 12:21:40|170.02|167.82|170.24|168.04|170.24|168.04|170.02|167.82|0
1641817310000|2022-01-10 12:21:50|170.18|167.98|170.13|167.93|170.24|168.04|170.13|167.93|0
1641817320000|2022-01-10 12:22:00|170.02|167.82|169.91|167.71|170.02|167.82|169.91|167.71|0
1641817330000|2022-01-10 12:22:10|169.68|167.48|169.74|167.54|169.79|167.59|169.68|167.48|0
1641817340000|2022-01-10 12:22:20|169.57|167.37|169.57|167.37|169.62|167.42|169.51|167.31|0
1641817350000|2022-01-10 12:22:30|169.46|167.26|169.35|167.15|169.46|167.26|169.35|167.15|0
1641817360000|2022-01-10 12:22:40|169.46|167.26|169.79|167.59|169.79|167.59|169.46|167.26|0
1641817370000|2022-01-10 12:22:50|169.68|167.48|169.68|167.48|169.79|167.59|169.68|167.48|0
1641817380000|2022-01-10 12:23:00|169.57|167.37|169.68|167.48|169.68|167.48|169.46|167.26|0
1641817390000|2022-01-10 12:23:10|169.73|167.53|169.79|167.59|169.79|167.59|169.73|167.53|0
1641817410000|2022-01-10 12:23:30|169.85|167.65|169.85|167.65|169.85|167.65|169.85|167.65|0
1641817420000|2022-01-10 12:23:40|169.79|167.59|169.9|167.7|169.9|167.7|169.79|167.59|0
1641817430000|2022-01-10 12:23:50|170.13|167.93|170.02|167.82|170.13|167.93|169.9|167.7|0
1641817440000|2022-01-10 12:24:00|170.07|167.87|169.9|167.7|170.07|167.87|169.9|167.7|0
1641817460000|2022-01-10 12:24:20|169.79|167.59|169.9|167.7|169.9|167.7|169.79|167.59|0
1641817470000|2022-01-10 12:24:30|169.79|167.59|170.13|167.93|170.13|167.93|169.79|167.59|0
1641817480000|2022-01-10 12:24:40|170.24|168.04|170.24|168.04|170.24|168.04|170.07|167.87|0
1641817490000|2022-01-10 12:24:50|170.13|167.93|170.13|167.93|170.18|167.98|170.13|167.93|0
1641817500000|2022-01-10 12:25:00|170.02|167.82|170.13|167.93|170.13|167.93|170.02|167.82|0
1641817510000|2022-01-10 12:25:10|170.24|168.04|170.18|167.98|170.24|168.04|170.18|167.98|0
1641817520000|2022-01-10 12:25:20|170.24|168.04|170.24|168.04|170.24|168.04|170.24|168.04|0
1641817530000|2022-01-10 12:25:30|170.13|167.93|170.13|167.93|170.13|167.93|170.13|167.93|0
1641817540000|2022-01-10 12:25:40|170.18|167.98|170.13|167.93|170.24|168.04|170.13|167.93|0
1641817550000|2022-01-10 12:25:50|170.24|168.04|170.24|168.04|170.24|168.04|170.24|168.04|0
1641817560000|2022-01-10 12:26:00|170.35|168.15|170.35|168.15|170.35|168.15|170.35|168.15|0
1641817570000|2022-01-10 12:26:10|170.24|168.04|170.29|168.09|170.29|168.09|170.24|168.04|0
1641817580000|2022-01-10 12:26:20|170.24|168.04|170.24|168.04|170.24|168.04|170.24|168.04|0
1641817590000|2022-01-10 12:26:30|170.13|167.93|170.13|167.93|170.13|167.93|170.13|167.93|0
1641817600000|2022-01-10 12:26:40|170.24|168.04|170.24|168.04|170.24|168.04|170.24|168.04|0
1641817610000|2022-01-10 12:26:50|170.13|167.93|170.13|167.93|170.13|167.93|170.13|167.93|0
1641817620000|2022-01-10 12:27:00|170.01|167.81|170.01|167.81|170.01|167.81|170.01|167.81|0
1641817640000|2022-01-10 12:27:20|169.96|167.76|170.01|167.81|170.01|167.81|169.9|167.7|0
1641817650000|2022-01-10 12:27:30|169.96|167.76|169.84|167.64|169.96|167.76|169.84|167.64|0
1641817660000|2022-01-10 12:27:40|169.79|167.59|169.46|167.26|169.79|167.59|169.46|167.26|0
1641817670000|2022-01-10 12:27:50|169.34|167.14|169.23|167.03|169.34|167.14|169.23|167.03|0
1641817680000|2022-01-10 12:28:00|169.29|167.09|169.12|166.92|169.29|167.09|169.12|166.92|0
1641817690000|2022-01-10 12:28:10|169.23|167.03|169.12|166.92|169.23|167.03|169.12|166.92|0
1641817700000|2022-01-10 12:28:20|168.9|166.7|169.12|166.92|169.12|166.92|168.9|166.7|0
1641817710000|2022-01-10 12:28:30|169.01|166.81|169.01|166.81|169.01|166.81|169.01|166.81|0
1641817720000|2022-01-10 12:28:40|169.12|166.92|169.12|166.92|169.12|166.92|169.12|166.92|0
1641817730000|2022-01-10 12:28:50|169.34|167.14|169.46|167.26|169.46|167.26|169.34|167.14|0
1641817740000|2022-01-10 12:29:00|169.51|167.31|169.46|167.26|169.57|167.37|169.46|167.26|0
1641817760000|2022-01-10 12:29:20|169.4|167.2|169.4|167.2|169.4|167.2|169.34|167.14|0
1641817770000|2022-01-10 12:29:30|169.46|167.26|169.34|167.14|169.46|167.26|169.34|167.14|0
1641817780000|2022-01-10 12:29:40|169.46|167.26|169.45|167.25|169.46|167.26|169.45|167.25|0
1641817790000|2022-01-10 12:29:50|169.4|167.2|169.57|167.37|169.57|167.37|169.34|167.14|0
1641817800000|2022-01-10 12:30:00|169.51|167.31|169.68|167.48|169.73|167.53|169.51|167.31|0
1641817810000|2022-01-10 12:30:10|169.79|167.59|169.68|167.48|169.79|167.59|169.68|167.48|0
1641817820000|2022-01-10 12:30:20|169.57|167.37|169.45|167.25|169.57|167.37|169.45|167.25|0
1641817830000|2022-01-10 12:30:30|169.34|167.14|169.45|167.25|169.45|167.25|169.34|167.14|0
1641817840000|2022-01-10 12:30:40|169.57|167.37|169.45|167.25|169.57|167.37|169.45|167.25|0
1641817850000|2022-01-10 12:30:50|169.34|167.14|169.34|167.14|169.34|167.14|169.28|167.08|0
1641817860000|2022-01-10 12:31:00|169.23|167.03|168.79|166.59|169.23|167.03|168.79|166.59|0
1641817870000|2022-01-10 12:31:10|168.67|166.47|168.34|166.14|168.67|166.47|168.34|166.14|0
1641817880000|2022-01-10 12:31:20|168.73|166.53|168.5|166.3|168.79|166.59|168.5|166.3|0
1641817890000|2022-01-10 12:31:30|168.56|166.36|168.34|166.14|168.56|166.36|168.34|166.14|0
1641817900000|2022-01-10 12:31:40|168.23|166.03|167.23|165.03|168.23|166.03|167.23|165.03|0
1641817910000|2022-01-10 12:31:50|167.45|165.25|167.56|165.36|167.67|165.47|167.45|165.25|0
1641817920000|2022-01-10 12:32:00|167.45|165.25|167.67|165.47|167.67|165.47|167.45|165.25|0
1641817930000|2022-01-10 12:32:10|167.78|165.58|167.78|165.58|167.78|165.58|167.78|165.58|0
1641817940000|2022-01-10 12:32:20|167.45|165.25|167.23|165.03|167.45|165.25|167.17|164.97|0
1641817950000|2022-01-10 12:32:30|167.45|165.25|167.12|164.92|167.45|165.25|167.01|164.81|0
1641817960000|2022-01-10 12:32:40|166.79|164.59|167.01|164.81|167.01|164.81|166.79|164.59|0
1641817970000|2022-01-10 12:32:50|166.79|164.59|166.79|164.59|166.79|164.59|166.79|164.59|0
1641817980000|2022-01-10 12:33:00|167.01|164.81|166.95|164.75|167.01|164.81|166.84|164.64|0
1641817990000|2022-01-10 12:33:10|166.79|164.59|166.51|164.31|166.79|164.59|166.46|164.26|0
1641818000000|2022-01-10 12:33:20|166.46|164.26|166.57|164.37|166.57|164.37|166.46|164.26|0
1641818010000|2022-01-10 12:33:30|166.68|164.48|166.35|164.15|166.68|164.48|166.24|164.04|0
1641818020000|2022-01-10 12:33:40|166.4|164.2|166.35|164.15|166.4|164.2|166.35|164.15|0
1641818030000|2022-01-10 12:33:50|166.24|164.04|166.24|164.04|166.35|164.15|166.24|164.04|0
1641818040000|2022-01-10 12:34:00|166.35|164.15|166.13|163.93|166.35|164.15|166.13|163.93|0
1641818050000|2022-01-10 12:34:10|165.79|163.59|165.91|163.71|165.91|163.71|165.68|163.48|0
1641818060000|2022-01-10 12:34:20|166.13|163.93|165.79|163.59|166.35|164.15|165.79|163.59|0
1641818070000|2022-01-10 12:34:30|165.68|163.48|165.79|163.59|165.79|163.59|165.68|163.48|0
1641818080000|2022-01-10 12:34:40|165.68|163.48|165.68|163.48|165.68|163.48|165.46|163.26|0
1641818090000|2022-01-10 12:34:50|165.57|163.37|165.57|163.37|165.57|163.37|165.57|163.37|0
1641818100000|2022-01-10 12:35:00|165.68|163.48|165.46|163.26|165.68|163.48|165.46|163.26|0
1641818110000|2022-01-10 12:35:10|165.57|163.37|162.26|160.06|165.68|163.48|162.26|160.06|0
1641818120000|2022-01-10 12:35:20|162.15|159.95|162.15|159.95|162.15|159.95|162.15|159.95|0
1641818130000|2022-01-10 12:35:30|162.37|160.17|167.18|164.98|167.18|164.98|162.37|160.17|0
1641818140000|2022-01-10 12:35:40|167.29|165.09|167.62|165.42|167.62|165.42|167.29|165.09|0
1641818150000|2022-01-10 12:35:50|167.68|165.48|167.18|164.98|167.68|165.48|167.18|164.98|0
1641818160000|2022-01-10 12:36:00|167.07|164.87|166.9|164.7|167.07|164.87|166.85|164.65|0
1641818170000|2022-01-10 12:36:10|166.85|164.65|167.18|164.98|167.18|164.98|166.85|164.65|0
1641818180000|2022-01-10 12:36:20|167.23|165.03|167.51|165.31|167.51|165.31|167.23|165.03|0
1641818190000|2022-01-10 12:36:30|167.62|165.42|167.18|164.98|167.62|165.42|167.18|164.98|0
1641818200000|2022-01-10 12:36:40|167.07|164.87|167.29|165.09|167.51|165.31|167.07|164.87|0
1641818210000|2022-01-10 12:36:50|167.4|165.2|167.4|165.2|167.4|165.2|167.29|165.09|0
1641818220000|2022-01-10 12:37:00|167.29|165.09|167.18|164.98|167.29|165.09|167.07|164.87|0
1641818230000|2022-01-10 12:37:10|167.29|165.09|167.51|165.31|167.51|165.31|167.29|165.09|0
1641818240000|2022-01-10 12:37:20|167.62|165.42|167.62|165.42|167.73|165.53|167.62|165.42|0
1641818250000|2022-01-10 12:37:30|167.84|165.64|167.62|165.42|167.84|165.64|167.62|165.42|0
1641818260000|2022-01-10 12:37:40|167.73|165.53|168.06|165.86|168.06|165.86|167.73|165.53|0
1641818270000|2022-01-10 12:37:50|167.95|165.75|168.06|165.86|168.06|165.86|167.95|165.75|0
1641818280000|2022-01-10 12:38:00|168.17|165.97|168.06|165.86|168.17|165.97|168.06|165.86|0
1641818290000|2022-01-10 12:38:10|167.95|165.75|167.84|165.64|168.06|165.86|167.84|165.64|0
1641818300000|2022-01-10 12:38:20|167.73|165.53|167.84|165.64|167.95|165.75|167.73|165.53|0
1641818310000|2022-01-10 12:38:30|167.79|165.59|167.73|165.53|167.84|165.64|167.73|165.53|0
1641818320000|2022-01-10 12:38:40|167.62|165.42|167.4|165.2|167.62|165.42|167.4|165.2|0
1641818330000|2022-01-10 12:38:50|167.29|165.09|167.29|165.09|167.29|165.09|167.18|164.98|0
1641818340000|2022-01-10 12:39:00|167.18|164.98|167.18|164.98|167.18|164.98|167.18|164.98|0
1641818350000|2022-01-10 12:39:10|167.12|164.92|167.18|164.98|167.18|164.98|167.07|164.87|0
1641818360000|2022-01-10 12:39:20|167.29|165.09|167.4|165.2|167.4|165.2|167.29|165.09|0
1641818380000|2022-01-10 12:39:40|167.29|165.09|167.29|165.09|167.29|165.09|167.18|164.98|0
1641818390000|2022-01-10 12:39:50|167.51|165.31|167.51|165.31|167.51|165.31|167.51|165.31|0
1641818400000|2022-01-10 12:40:00|167.4|165.2|167.29|165.09|167.4|165.2|167.18|164.98|0
1641818410000|2022-01-10 12:40:10|167.18|164.98|167.51|165.31|167.51|165.31|167.18|164.98|0
1641818420000|2022-01-10 12:40:20|167.29|165.09|167.51|165.31|167.51|165.31|167.29|165.09|0
1641818430000|2022-01-10 12:40:30|167.73|165.53|167.62|165.42|167.73|165.53|167.51|165.31|0
1641818440000|2022-01-10 12:40:40|167.73|165.53|167.73|165.53|167.73|165.53|167.62|165.42|0
1641818450000|2022-01-10 12:40:50|167.78|165.58|167.73|165.53|167.84|165.64|167.73|165.53|0
1641818460000|2022-01-10 12:41:00|167.84|165.64|167.73|165.53|167.84|165.64|167.73|165.53|0
1641818470000|2022-01-10 12:41:10|167.62|165.42|167.29|165.09|167.62|165.42|167.29|165.09|0
1641818480000|2022-01-10 12:41:20|167.4|165.2|167.4|165.2|167.51|165.31|167.4|165.2|0
1641818490000|2022-01-10 12:41:30|167.51|165.31|167.29|165.09|167.51|165.31|167.29|165.09|0
1641818500000|2022-01-10 12:41:40|167.73|165.53|167.84|165.64|167.84|165.64|167.73|165.53|0
1641818510000|2022-01-10 12:41:50|167.95|165.75|167.95|165.75|168.06|165.86|167.95|165.75|0
1641818520000|2022-01-10 12:42:00|167.84|165.64|167.95|165.75|168.06|165.86|167.84|165.64|0
1641818530000|2022-01-10 12:42:10|168.06|165.86|168.06|165.86|168.06|165.86|168.06|165.86|0
1641818540000|2022-01-10 12:42:20|168.17|165.97|167.95|165.75|168.17|165.97|167.95|165.75|0
1641818550000|2022-01-10 12:42:30|167.84|165.64|167.84|165.64|167.89|165.69|167.84|165.64|0
1641818560000|2022-01-10 12:42:40|167.73|165.53|167.95|165.75|167.95|165.75|167.73|165.53|0
1641818570000|2022-01-10 12:42:50|168.28|166.08|168.17|165.97|168.28|166.08|168.17|165.97|0
1641818580000|2022-01-10 12:43:00|168.06|165.86|167.95|165.75|168.06|165.86|167.95|165.75|0
1641818590000|2022-01-10 12:43:10|168|165.8|167.95|165.75|168|165.8|167.84|165.64|0
1641818600000|2022-01-10 12:43:20|168.06|165.86|168.06|165.86|168.06|165.86|167.84|165.64|0
1641818610000|2022-01-10 12:43:30|167.95|165.75|168.06|165.86|168.06|165.86|167.95|165.75|0
1641818620000|2022-01-10 12:43:40|167.95|165.75|167.95|165.75|167.95|165.75|167.95|165.75|0
1641818630000|2022-01-10 12:43:50|167.84|165.64|167.84|165.64|167.84|165.64|167.84|165.64|0
1641818640000|2022-01-10 12:44:00|167.95|165.75|167.84|165.64|167.95|165.75|167.84|165.64|0
1641818650000|2022-01-10 12:44:10|167.89|165.69|167.73|165.53|167.89|165.69|167.73|165.53|0
1641818660000|2022-01-10 12:44:20|167.84|165.64|167.84|165.64|167.84|165.64|167.73|165.53|0
1641818670000|2022-01-10 12:44:30|167.95|165.75|167.95|165.75|167.95|165.75|167.84|165.64|0
1641818690000|2022-01-10 12:44:50|167.89|165.69|167.95|165.75|167.95|165.75|167.89|165.69|0
1641818700000|2022-01-10 12:45:00|167.84|165.64|167.95|165.75|167.95|165.75|167.84|165.64|0
1641818710000|2022-01-10 12:45:10|167.89|165.69|167.84|165.64|167.95|165.75|167.84|165.64|0
1641818720000|2022-01-10 12:45:20|167.95|165.75|167.89|165.69|167.95|165.75|167.89|165.69|0
1641818730000|2022-01-10 12:45:30|167.95|165.75|167.95|165.75|167.95|165.75|167.95|165.75|0
1641818740000|2022-01-10 12:45:40|167.73|165.53|167.95|165.75|167.95|165.75|167.73|165.53|0
1641818750000|2022-01-10 12:45:50|168.06|165.86|167.89|165.69|168.06|165.86|167.84|165.64|0
1641818760000|2022-01-10 12:46:00|167.95|165.75|167.84|165.64|167.95|165.75|167.84|165.64|0
1641818770000|2022-01-10 12:46:10|167.73|165.53|167.62|165.42|167.78|165.58|167.62|165.42|0
1641818780000|2022-01-10 12:46:20|167.51|165.31|167.29|165.09|167.51|165.31|167.29|165.09|0
1641818790000|2022-01-10 12:46:30|167.18|164.98|167.29|165.09|167.29|165.09|167.18|164.98|0
1641818800000|2022-01-10 12:46:40|167.23|165.03|167.18|164.98|167.23|165.03|167.18|164.98|0
1641818810000|2022-01-10 12:46:50|167.07|164.87|166.52|164.32|167.07|164.87|166.52|164.32|0
1641818820000|2022-01-10 12:47:00|166.63|164.43|166.63|164.43|166.85|164.65|166.63|164.43|0
1641818830000|2022-01-10 12:47:10|166.52|164.32|166.63|164.43|166.63|164.43|166.52|164.32|0
1641818840000|2022-01-10 12:47:20|166.85|164.65|166.52|164.32|166.85|164.65|166.52|164.32|0
1641818850000|2022-01-10 12:47:30|166.63|164.43|166.63|164.43|166.63|164.43|166.63|164.43|0
1641818860000|2022-01-10 12:47:40|166.52|164.32|166.74|164.54|166.74|164.54|166.52|164.32|0
1641818870000|2022-01-10 12:47:50|166.68|164.48|166.74|164.54|166.74|164.54|166.68|164.48|0
1641818880000|2022-01-10 12:48:00|166.85|164.65|166.74|164.54|166.85|164.65|166.74|164.54|0
1641818890000|2022-01-10 12:48:10|166.85|164.65|166.85|164.65|166.85|164.65|166.79|164.59|0
1641818900000|2022-01-10 12:48:20|166.96|164.76|167.07|164.87|167.07|164.87|166.96|164.76|0
1641818910000|2022-01-10 12:48:30|167.18|164.98|167.07|164.87|167.18|164.98|167.07|164.87|0
1641818920000|2022-01-10 12:48:40|166.96|164.76|166.79|164.59|166.96|164.76|166.74|164.54|0
1641818930000|2022-01-10 12:48:50|166.85|164.65|166.85|164.65|166.85|164.65|166.79|164.59|0
1641818940000|2022-01-10 12:49:00|166.9|164.7|166.85|164.65|166.9|164.7|166.85|164.65|0
1641818950000|2022-01-10 12:49:10|166.9|164.7|167.01|164.81|167.01|164.81|166.9|164.7|0
1641818960000|2022-01-10 12:49:20|167.12|164.92|167.18|164.98|167.18|164.98|167.12|164.92|0
1641818970000|2022-01-10 12:49:30|167.07|164.87|166.85|164.65|167.07|164.87|166.85|164.65|0
1641818980000|2022-01-10 12:49:40|166.74|164.54|166.96|164.76|166.96|164.76|166.74|164.54|0
1641818990000|2022-01-10 12:49:50|166.85|164.65|166.85|164.65|166.85|164.65|166.74|164.54|0
1641819000000|2022-01-10 12:50:00|166.73|164.53|166.62|164.42|166.73|164.53|166.52|164.32|0
1641819010000|2022-01-10 12:50:10|166.73|164.53|166.51|164.31|166.73|164.53|166.51|164.31|0
1641819020000|2022-01-10 12:50:20|166.4|164.2|166.4|164.2|166.4|164.2|166.4|164.2|0
1641819040000|2022-01-10 12:50:40|166.29|164.09|165.86|163.66|166.29|164.09|165.86|163.66|0
1641819050000|2022-01-10 12:50:50|165.97|163.77|165.75|163.55|165.97|163.77|165.75|163.55|0
1641819060000|2022-01-10 12:51:00|165.64|163.44|165.64|163.44|165.75|163.55|165.64|163.44|0
1641819070000|2022-01-10 12:51:10|165.75|163.55|165.75|163.55|165.75|163.55|165.64|163.44|0
1641819080000|2022-01-10 12:51:20|165.64|163.44|165.64|163.44|165.64|163.44|165.53|163.33|0
1641819090000|2022-01-10 12:51:30|165.53|163.33|165.31|163.11|165.53|163.33|165.31|163.11|0
1641819100000|2022-01-10 12:51:40|165.09|162.89|165.31|163.11|165.31|163.11|165.09|162.89|0
1641819110000|2022-01-10 12:51:50|165.42|163.22|164.92|162.72|165.42|163.22|164.92|162.72|0
1641819120000|2022-01-10 12:52:00|165.14|162.94|165.09|162.89|165.14|162.94|164.98|162.78|0
1641819130000|2022-01-10 12:52:10|164.98|162.78|165.09|162.89|165.09|162.89|164.87|162.67|0
1641819140000|2022-01-10 12:52:20|165.14|162.94|164.98|162.78|165.14|162.94|164.98|162.78|0
1641819150000|2022-01-10 12:52:30|164.87|162.67|164.87|162.67|164.98|162.78|164.87|162.67|0
1641819160000|2022-01-10 12:52:40|164.98|162.78|165.09|162.89|165.09|162.89|164.98|162.78|0
1641819170000|2022-01-10 12:52:50|164.98|162.78|165.03|162.83|165.09|162.89|164.98|162.78|0
1641819180000|2022-01-10 12:53:00|165.2|163|165.31|163.11|165.53|163.33|165.2|163|0
1641819190000|2022-01-10 12:53:10|165.42|163.22|165.53|163.33|165.53|163.33|165.42|163.22|0
1641819200000|2022-01-10 12:53:20|165.64|163.44|165.75|163.55|165.75|163.55|165.64|163.44|0
1641819210000|2022-01-10 12:53:30|165.64|163.44|165.64|163.44|165.64|163.44|165.64|163.44|0
1641819220000|2022-01-10 12:53:40|165.96|163.76|165.85|163.65|165.96|163.76|165.85|163.65|0
1641819230000|2022-01-10 12:53:50|165.74|163.54|165.74|163.54|165.74|163.54|165.74|163.54|0
1641819240000|2022-01-10 12:54:00|165.53|163.33|165.53|163.33|165.53|163.33|165.53|163.33|0
1641819250000|2022-01-10 12:54:10|165.58|163.38|165.53|163.33|165.64|163.44|165.53|163.33|0
1641819260000|2022-01-10 12:54:20|165.42|163.22|165.31|163.11|165.42|163.22|165.09|162.89|0
1641819270000|2022-01-10 12:54:30|165.2|163|164.98|162.78|165.2|163|164.98|162.78|0
1641819280000|2022-01-10 12:54:40|164.81|162.61|164.87|162.67|164.87|162.67|164.81|162.61|0
1641819290000|2022-01-10 12:54:50|164.81|162.61|164.98|162.78|164.98|162.78|164.81|162.61|0
1641819300000|2022-01-10 12:55:00|165.09|162.89|164.87|162.67|165.09|162.89|164.87|162.67|0
1641819310000|2022-01-10 12:55:10|165.09|162.89|165.42|163.22|165.42|163.22|165.09|162.89|0
1641819320000|2022-01-10 12:55:20|165.31|163.11|165.31|163.11|165.31|163.11|165.2|163|0
1641819330000|2022-01-10 12:55:30|165.2|163|165.09|162.89|165.2|163|165.09|162.89|0
1641819340000|2022-01-10 12:55:40|165.2|163|164.98|162.78|165.2|163|164.98|162.78|0
1641819350000|2022-01-10 12:55:50|164.87|162.67|164.87|162.67|164.87|162.67|164.87|162.67|0
1641819360000|2022-01-10 12:56:00|164.98|162.78|165.09|162.89|165.09|162.89|164.98|162.78|0
1641819370000|2022-01-10 12:56:10|165.2|163|164.87|162.67|165.2|163|164.65|162.45|0
1641819380000|2022-01-10 12:56:20|164.76|162.56|164.76|162.56|164.76|162.56|164.76|162.56|0
1641819390000|2022-01-10 12:56:30|164.87|162.67|164.76|162.56|164.87|162.67|164.76|162.56|0
1641819400000|2022-01-10 12:56:40|164.87|162.67|164.7|162.5|164.87|162.67|164.65|162.45|0
1641819410000|2022-01-10 12:56:50|164.65|162.45|164.65|162.45|164.76|162.56|164.65|162.45|0
1641819420000|2022-01-10 12:57:00|164.76|162.56|164.32|162.12|164.76|162.56|164.32|162.12|0
1641819430000|2022-01-10 12:57:10|164.1|161.9|163.94|161.74|164.1|161.9|163.94|161.74|0
1641819440000|2022-01-10 12:57:20|163.78|161.58|163.89|161.69|164|161.8|163.67|161.47|0
1641819450000|2022-01-10 12:57:30|163.83|161.63|164|161.8|164|161.8|163.83|161.63|0
1641819460000|2022-01-10 12:57:40|164.1|161.9|164|161.8|164.1|161.9|163.89|161.69|0
1641819470000|2022-01-10 12:57:50|163.89|161.69|163.78|161.58|163.89|161.69|163.78|161.58|0
1641819480000|2022-01-10 12:58:00|163.67|161.47|163.78|161.58|163.78|161.58|163.67|161.47|0
1641819490000|2022-01-10 12:58:10|163.67|161.47|163.78|161.58|163.89|161.69|163.67|161.47|0
1641819510000|2022-01-10 12:58:30|163.67|161.47|163.78|161.58|163.78|161.58|163.67|161.47|0
1641819520000|2022-01-10 12:58:40|163.67|161.47|163.89|161.69|163.89|161.69|163.67|161.47|0
1641819530000|2022-01-10 12:58:50|163.78|161.58|163.56|161.36|163.78|161.58|163.56|161.36|0
1641819540000|2022-01-10 12:59:00|163.45|161.25|163.56|161.36|163.56|161.36|163.45|161.25|0
1641819550000|2022-01-10 12:59:10|163.67|161.47|163.67|161.47|163.67|161.47|163.56|161.36|0
1641819560000|2022-01-10 12:59:20|163.45|161.25|163.34|161.14|163.5|161.3|163.34|161.14|0
1641819570000|2022-01-10 12:59:30|163.23|161.03|163.23|161.03|163.23|161.03|163.02|160.82|0
1641819580000|2022-01-10 12:59:40|163.12|160.92|163.12|160.92|163.12|160.92|163.12|160.92|0
1641819590000|2022-01-10 12:59:50|163.02|160.82|162.91|160.71|163.02|160.82|162.8|160.6|0
1641819600000|2022-01-10 13:00:00|162.96|160.76|163.23|161.03|163.23|161.03|162.96|160.76|0
1641819610000|2022-01-10 13:00:10|163.12|160.92|163.02|160.82|163.12|160.92|162.8|160.6|0
1641819620000|2022-01-10 13:00:20|163.12|160.92|163.56|161.36|163.56|161.36|163.02|160.82|0
1641819630000|2022-01-10 13:00:30|163.67|161.47|163.56|161.36|163.67|161.47|163.56|161.36|0
1641819640000|2022-01-10 13:00:40|163.67|161.47|163.45|161.25|163.67|161.47|163.45|161.25|0
1641819650000|2022-01-10 13:00:50|162.8|160.6|162.47|160.27|162.8|160.6|162.47|160.27|0
1641819660000|2022-01-10 13:01:00|162.58|160.38|162.37|160.17|162.58|160.38|162.37|160.17|0
1641819670000|2022-01-10 13:01:10|162.8|160.6|163.12|160.92|163.23|161.03|162.8|160.6|0
1641819680000|2022-01-10 13:01:20|163.02|160.82|163.02|160.82|163.02|160.82|163.02|160.82|0
1641819690000|2022-01-10 13:01:30|163.12|160.92|163.02|160.82|163.12|160.92|163.02|160.82|0
1641819700000|2022-01-10 13:01:40|162.91|160.71|163.02|160.82|163.02|160.82|162.91|160.71|0
1641819710000|2022-01-10 13:01:50|163.12|160.92|163.02|160.82|163.12|160.92|163.02|160.82|0
1641819720000|2022-01-10 13:02:00|162.91|160.71|163.45|161.25|163.45|161.25|162.91|160.71|0
1641819730000|2022-01-10 13:02:10|163.28|161.08|163.34|161.14|163.34|161.14|163.23|161.03|0
1641819740000|2022-01-10 13:02:20|163.02|160.82|162.91|160.71|163.02|160.82|162.91|160.71|0
1641819750000|2022-01-10 13:02:30|162.8|160.6|163.02|160.82|163.12|160.92|162.8|160.6|0
1641819760000|2022-01-10 13:02:40|163.12|160.92|163.12|160.92|163.12|160.92|163.01|160.81|0
1641819770000|2022-01-10 13:02:50|163.01|160.81|163.12|160.92|163.12|160.92|162.91|160.71|0
1641819780000|2022-01-10 13:03:00|163.34|161.14|163.23|161.03|163.34|161.14|163.23|161.03|0
1641819790000|2022-01-10 13:03:10|163.45|161.25|163.56|161.36|163.56|161.36|163.45|161.25|0
1641819800000|2022-01-10 13:03:20|163.45|161.25|163.34|161.14|163.45|161.25|163.34|161.14|0
1641819810000|2022-01-10 13:03:30|163.45|161.25|163.67|161.47|163.67|161.47|163.45|161.25|0
1641819820000|2022-01-10 13:03:40|163.72|161.52|163.67|161.47|163.77|161.57|163.67|161.47|0
1641819830000|2022-01-10 13:03:50|163.88|161.68|163.77|161.57|163.88|161.68|163.77|161.57|0
1641819840000|2022-01-10 13:04:00|163.88|161.68|163.88|161.68|163.88|161.68|163.88|161.68|0
1641819850000|2022-01-10 13:04:10|163.77|161.57|163.77|161.57|163.88|161.68|163.77|161.57|0
1641819860000|2022-01-10 13:04:20|163.88|161.68|163.99|161.79|163.99|161.79|163.88|161.68|0
1641819870000|2022-01-10 13:04:30|163.88|161.68|163.99|161.79|163.99|161.79|163.88|161.68|0
1641819880000|2022-01-10 13:04:40|164.1|161.9|164.1|161.9|164.21|162.01|164.1|161.9|0
1641819890000|2022-01-10 13:04:50|164.21|162.01|164.43|162.23|164.43|162.23|164.21|162.01|0
1641819900000|2022-01-10 13:05:00|164.37|162.17|164.32|162.12|164.37|162.17|164.21|162.01|0
1641819910000|2022-01-10 13:05:10|164.21|162.01|164.1|161.9|164.21|162.01|164.1|161.9|0
1641819920000|2022-01-10 13:05:20|163.99|161.79|163.99|161.79|163.99|161.79|163.99|161.79|0
1641819930000|2022-01-10 13:05:30|163.94|161.74|163.99|161.79|163.99|161.79|163.94|161.74|0
1641819940000|2022-01-10 13:05:40|164.1|161.9|164.21|162.01|164.21|162.01|164.1|161.9|0
1641819950000|2022-01-10 13:05:50|164.1|161.9|163.99|161.79|164.1|161.9|163.99|161.79|0
1641819960000|2022-01-10 13:06:00|163.77|161.57|163.88|161.68|163.88|161.68|163.77|161.57|0
1641819970000|2022-01-10 13:06:10|163.99|161.79|163.88|161.68|163.99|161.79|163.88|161.68|0
1641819980000|2022-01-10 13:06:20|163.99|161.79|163.88|161.68|163.99|161.79|163.88|161.68|0
1641819990000|2022-01-10 13:06:30|163.99|161.79|163.99|161.79|163.99|161.79|163.99|161.79|0
1641820000000|2022-01-10 13:06:40|164.1|161.9|164.21|162.01|164.21|162.01|164.1|161.9|0
1641820010000|2022-01-10 13:06:50|164.1|161.9|164.1|161.9|164.1|161.9|164.1|161.9|0
1641820020000|2022-01-10 13:07:00|164.21|162.01|164.43|162.23|164.43|162.23|164.21|162.01|0
1641820030000|2022-01-10 13:07:10|164.64|162.44|164.64|162.44|164.64|162.44|164.54|162.34|0
1641820040000|2022-01-10 13:07:20|164.75|162.55|164.75|162.55|164.75|162.55|164.75|162.55|0
1641820070000|2022-01-10 13:07:50|164.64|162.44|164.75|162.55|164.75|162.55|164.54|162.34|0
1641820080000|2022-01-10 13:08:00|164.64|162.44|164.75|162.55|164.75|162.55|164.64|162.44|0
1641820100000|2022-01-10 13:08:20|164.64|162.44|164.64|162.44|164.64|162.44|164.64|162.44|0
1641820110000|2022-01-10 13:08:30|164.86|162.66|165.19|162.99|165.19|162.99|164.86|162.66|0
1641820120000|2022-01-10 13:08:40|165.3|163.1|165.19|162.99|165.3|163.1|165.19|162.99|0
1641820130000|2022-01-10 13:08:50|165.3|163.1|165.19|162.99|165.3|163.1|165.19|162.99|0
1641820140000|2022-01-10 13:09:00|165.24|163.04|165.08|162.88|165.24|163.04|165.08|162.88|0
1641820150000|2022-01-10 13:09:10|164.86|162.66|164.75|162.55|164.86|162.66|164.75|162.55|0
1641820160000|2022-01-10 13:09:20|164.97|162.77|164.86|162.66|164.97|162.77|164.86|162.66|0
1641820170000|2022-01-10 13:09:30|164.97|162.77|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820180000|2022-01-10 13:09:40|164.86|162.66|164.53|162.33|164.86|162.66|164.53|162.33|0
1641820190000|2022-01-10 13:09:50|164.43|162.23|164.53|162.33|164.53|162.33|164.43|162.23|0
1641820200000|2022-01-10 13:10:00|164.32|162.12|164.43|162.23|164.43|162.23|164.32|162.12|0
1641820210000|2022-01-10 13:10:10|164.53|162.33|164.75|162.55|164.75|162.55|164.43|162.23|0
1641820220000|2022-01-10 13:10:20|164.86|162.66|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820230000|2022-01-10 13:10:30|164.86|162.66|164.75|162.55|164.86|162.66|164.75|162.55|0
1641820240000|2022-01-10 13:10:40|164.86|162.66|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820250000|2022-01-10 13:10:50|164.75|162.55|164.97|162.77|164.97|162.77|164.75|162.55|0
1641820260000|2022-01-10 13:11:00|164.86|162.66|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820270000|2022-01-10 13:11:10|165.08|162.88|165.08|162.88|165.08|162.88|164.97|162.77|0
1641820280000|2022-01-10 13:11:20|164.97|162.77|164.53|162.33|164.97|162.77|164.53|162.33|0
1641820290000|2022-01-10 13:11:30|164.48|162.28|164.21|162.01|164.48|162.28|164.21|162.01|0
1641820300000|2022-01-10 13:11:40|163.99|161.79|164.21|162.01|164.21|162.01|163.93|161.73|0
1641820310000|2022-01-10 13:11:50|164.32|162.12|164.32|162.12|164.32|162.12|164.32|162.12|0
1641820320000|2022-01-10 13:12:00|164.42|162.22|164.21|162.01|164.53|162.33|164.21|162.01|0
1641820330000|2022-01-10 13:12:10|164.1|161.9|164.1|161.9|164.1|161.9|164.1|161.9|0
1641820340000|2022-01-10 13:12:20|164.21|162.01|164.21|162.01|164.21|162.01|164.21|162.01|0
1641820350000|2022-01-10 13:12:30|164.32|162.12|164.21|162.01|164.32|162.12|164.21|162.01|0
1641820360000|2022-01-10 13:12:40|164.1|161.9|164.1|161.9|164.1|161.9|164.1|161.9|0
1641820370000|2022-01-10 13:12:50|164.04|161.84|164.26|162.06|164.26|162.06|164.04|161.84|0
1641820380000|2022-01-10 13:13:00|164.21|162.01|163.99|161.79|164.21|162.01|163.99|161.79|0
1641820390000|2022-01-10 13:13:10|163.77|161.57|163.88|161.68|163.88|161.68|163.77|161.57|0
1641820400000|2022-01-10 13:13:20|163.99|161.79|164.15|161.95|164.21|162.01|163.99|161.79|0
1641820410000|2022-01-10 13:13:30|164.1|161.9|163.99|161.79|164.1|161.9|163.88|161.68|0
1641820420000|2022-01-10 13:13:40|164.1|161.9|164.21|162.01|164.21|162.01|164.1|161.9|0
1641820430000|2022-01-10 13:13:50|164.1|161.9|164.1|161.9|164.21|162.01|164.1|161.9|0
1641820440000|2022-01-10 13:14:00|164.21|162.01|164.21|162.01|164.21|162.01|164.1|161.9|0
1641820450000|2022-01-10 13:14:10|164.53|162.33|164.64|162.44|164.64|162.44|164.53|162.33|0
1641820460000|2022-01-10 13:14:20|164.86|162.66|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820480000|2022-01-10 13:14:40|165.08|162.88|165.3|163.1|165.3|163.1|165.08|162.88|0
1641820490000|2022-01-10 13:14:50|165.19|162.99|165.19|162.99|165.19|162.99|165.19|162.99|0
1641820500000|2022-01-10 13:15:00|165.08|162.88|165.08|162.88|165.08|162.88|165.08|162.88|0
1641820510000|2022-01-10 13:15:10|165.19|162.99|165.02|162.82|165.19|162.99|164.97|162.77|0
1641820520000|2022-01-10 13:15:20|164.97|162.77|164.86|162.66|164.97|162.77|164.86|162.66|0
1641820530000|2022-01-10 13:15:30|164.75|162.55|164.86|162.66|164.86|162.66|164.53|162.33|0
1641820540000|2022-01-10 13:15:40|164.75|162.55|164.86|162.66|164.86|162.66|164.75|162.55|0
1641820550000|2022-01-10 13:15:50|164.75|162.55|164.75|162.55|164.86|162.66|164.75|162.55|0
1641820560000|2022-01-10 13:16:00|164.86|162.66|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820570000|2022-01-10 13:16:10|165.08|162.88|165.3|163.1|165.41|163.21|165.08|162.88|0
1641820580000|2022-01-10 13:16:20|165.08|162.88|165.19|162.99|165.19|162.99|165.08|162.88|0
1641820590000|2022-01-10 13:16:30|165.3|163.1|165.08|162.88|165.3|163.1|165.08|162.88|0
1641820600000|2022-01-10 13:16:40|165.19|162.99|165.19|162.99|165.19|162.99|165.08|162.88|0
1641820610000|2022-01-10 13:16:50|165.3|163.1|165.41|163.21|165.41|163.21|165.3|163.1|0
1641820620000|2022-01-10 13:17:00|165.19|162.99|165.08|162.88|165.19|162.99|164.97|162.77|0
1641820630000|2022-01-10 13:17:10|165.3|163.1|165.19|162.99|165.3|163.1|165.19|162.99|0
1641820640000|2022-01-10 13:17:20|164.97|162.77|164.97|162.77|165.08|162.88|164.97|162.77|0
1641820650000|2022-01-10 13:17:30|165.08|162.88|165.08|162.88|165.08|162.88|165.08|162.88|0
1641820660000|2022-01-10 13:17:40|164.97|162.77|164.86|162.66|164.97|162.77|164.86|162.66|0
1641820670000|2022-01-10 13:17:50|165.08|162.88|165.08|162.88|165.19|162.99|165.08|162.88|0
1641820680000|2022-01-10 13:18:00|164.86|162.66|164.97|162.77|164.97|162.77|164.75|162.55|0
1641820690000|2022-01-10 13:18:10|165.08|162.88|165.08|162.88|165.08|162.88|165.08|162.88|0
1641820700000|2022-01-10 13:18:20|164.97|162.77|165.08|162.88|165.08|162.88|164.97|162.77|0
1641820710000|2022-01-10 13:18:30|164.97|162.77|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820720000|2022-01-10 13:18:40|164.75|162.55|164.42|162.22|164.75|162.55|164.42|162.22|0
1641820730000|2022-01-10 13:18:50|164.53|162.33|164.53|162.33|164.53|162.33|164.47|162.27|0
1641820740000|2022-01-10 13:19:00|164.42|162.22|164.53|162.33|164.53|162.33|164.42|162.22|0
1641820750000|2022-01-10 13:19:10|164.75|162.55|164.75|162.55|164.86|162.66|164.75|162.55|0
1641820760000|2022-01-10 13:19:20|164.86|162.66|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820770000|2022-01-10 13:19:30|164.86|162.66|165.08|162.88|165.08|162.88|164.86|162.66|0
1641820780000|2022-01-10 13:19:40|165.19|162.99|165.19|162.99|165.19|162.99|165.19|162.99|0
1641820790000|2022-01-10 13:19:50|165.29|163.09|165.19|162.99|165.29|163.09|165.08|162.88|0
1641820800000|2022-01-10 13:20:00|164.97|162.77|164.97|162.77|164.97|162.77|164.86|162.66|0
1641820810000|2022-01-10 13:20:10|165.02|162.82|165.19|162.99|165.19|162.99|164.97|162.77|0
1641820820000|2022-01-10 13:20:20|165.29|163.09|165.29|163.09|165.29|163.09|165.29|163.09|0
1641820830000|2022-01-10 13:20:30|165.4|163.2|165.51|163.31|165.62|163.42|165.4|163.2|0
1641820840000|2022-01-10 13:20:40|165.4|163.2|165.62|163.42|165.62|163.42|165.29|163.09|0
1641820850000|2022-01-10 13:20:50|165.73|163.53|165.73|163.53|165.84|163.64|165.73|163.53|0
1641820860000|2022-01-10 13:21:00|165.62|163.42|165.73|163.53|165.73|163.53|165.62|163.42|0
1641820870000|2022-01-10 13:21:10|165.84|163.64|165.84|163.64|166.06|163.86|165.73|163.53|0
1641820880000|2022-01-10 13:21:20|165.4|163.2|165.51|163.31|165.51|163.31|165.4|163.2|0
1641820890000|2022-01-10 13:21:30|165.62|163.42|165.51|163.31|165.62|163.42|165.51|163.31|0
1641820900000|2022-01-10 13:21:40|165.62|163.42|165.51|163.31|165.62|163.42|165.51|163.31|0
1641820910000|2022-01-10 13:21:50|165.62|163.42|165.62|163.42|165.62|163.42|165.62|163.42|0
1641820920000|2022-01-10 13:22:00|165.51|163.31|165.18|162.98|165.51|163.31|165.18|162.98|0
1641820930000|2022-01-10 13:22:10|165.4|163.2|165.4|163.2|165.4|163.2|165.29|163.09|0
1641820940000|2022-01-10 13:22:20|165.29|163.09|165.4|163.2|165.4|163.2|165.29|163.09|0
1641820950000|2022-01-10 13:22:30|165.29|163.09|165.07|162.87|165.29|163.09|165.07|162.87|0
1641820960000|2022-01-10 13:22:40|164.97|162.77|164.97|162.77|164.97|162.77|164.97|162.77|0
1641820970000|2022-01-10 13:22:50|165.07|162.87|165.18|162.98|165.29|163.09|165.07|162.87|0
1641820980000|2022-01-10 13:23:00|165.07|162.87|165.29|163.09|165.29|163.09|165.07|162.87|0
1641820990000|2022-01-10 13:23:10|165.18|162.98|165.18|162.98|165.29|163.09|165.18|162.98|0
1641821000000|2022-01-10 13:23:20|165.29|163.09|165.4|163.2|165.4|163.2|165.29|163.09|0
1641821010000|2022-01-10 13:23:30|165.29|163.09|165.4|163.2|165.4|163.2|165.29|163.09|0
1641821020000|2022-01-10 13:23:40|165.29|163.09|165.18|162.98|165.29|163.09|165.18|162.98|0
1641821030000|2022-01-10 13:23:50|165.07|162.87|165.18|162.98|165.18|162.98|165.07|162.87|0
1641821040000|2022-01-10 13:24:00|165.07|162.87|165.07|162.87|165.07|162.87|164.96|162.76|0
1641821050000|2022-01-10 13:24:10|164.96|162.76|164.96|162.76|164.96|162.76|164.96|162.76|0
1641821060000|2022-01-10 13:24:20|164.86|162.66|165.07|162.87|165.07|162.87|164.86|162.66|0
1641821070000|2022-01-10 13:24:30|165.18|162.98|165.07|162.87|165.18|162.98|165.07|162.87|0
1641821080000|2022-01-10 13:24:40|164.96|162.76|164.96|162.76|164.96|162.76|164.96|162.76|0
1641821090000|2022-01-10 13:24:50|164.86|162.66|164.86|162.66|164.96|162.76|164.86|162.66|0
1641821100000|2022-01-10 13:25:00|164.75|162.55|164.64|162.44|164.75|162.55|164.64|162.44|0
1641821110000|2022-01-10 13:25:10|164.85|162.65|164.75|162.55|164.91|162.71|164.75|162.55|0
1641821120000|2022-01-10 13:25:20|164.64|162.44|164.85|162.65|164.85|162.65|164.64|162.44|0
1641821130000|2022-01-10 13:25:30|164.75|162.55|164.75|162.55|164.75|162.55|164.64|162.44|0
1641821140000|2022-01-10 13:25:40|164.96|162.76|164.96|162.76|164.96|162.76|164.85|162.65|0
1641821150000|2022-01-10 13:25:50|165.07|162.87|165.18|162.98|165.18|162.98|165.07|162.87|0
1641821160000|2022-01-10 13:26:00|165.07|162.87|164.85|162.65|165.07|162.87|164.85|162.65|0
1641821170000|2022-01-10 13:26:10|164.75|162.55|164.64|162.44|164.75|162.55|164.64|162.44|0
1641821180000|2022-01-10 13:26:20|164.53|162.33|164.42|162.22|164.53|162.33|164.42|162.22|0
1641821190000|2022-01-10 13:26:30|164.53|162.33|164.85|162.65|164.85|162.65|164.53|162.33|0
1641821200000|2022-01-10 13:26:40|164.96|162.76|164.96|162.76|164.96|162.76|164.96|162.76|0
1641821210000|2022-01-10 13:26:50|164.85|162.65|164.64|162.44|164.85|162.65|164.64|162.44|0
1641821220000|2022-01-10 13:27:00|164.53|162.33|164.47|162.27|164.58|162.38|164.47|162.27|0
1641821230000|2022-01-10 13:27:10|164.64|162.44|164.85|162.65|164.85|162.65|164.64|162.44|0
1641821240000|2022-01-10 13:27:20|164.69|162.49|164.85|162.65|164.85|162.65|164.69|162.49|0
1641821250000|2022-01-10 13:27:30|164.96|162.76|165.07|162.87|165.07|162.87|164.96|162.76|0
1641821260000|2022-01-10 13:27:40|164.96|162.76|164.96|162.76|164.96|162.76|164.96|162.76|0
1641821270000|2022-01-10 13:27:50|164.85|162.65|164.85|162.65|164.85|162.65|164.85|162.65|0
1641821280000|2022-01-10 13:28:00|164.96|162.76|165.07|162.87|165.07|162.87|164.96|162.76|0
1641821290000|2022-01-10 13:28:10|164.96|162.76|164.74|162.54|164.96|162.76|164.74|162.54|0
1641821300000|2022-01-10 13:28:20|164.64|162.44|164.53|162.33|164.64|162.44|164.42|162.22|0
1641821310000|2022-01-10 13:28:30|164.74|162.54|164.85|162.65|164.85|162.65|164.74|162.54|0
1641821320000|2022-01-10 13:28:40|164.96|162.76|164.96|162.76|164.96|162.76|164.85|162.65|0
1641821330000|2022-01-10 13:28:50|164.85|162.65|164.85|162.65|164.85|162.65|164.85|162.65|0
1641821340000|2022-01-10 13:29:00|164.96|162.76|165.07|162.87|165.07|162.87|164.91|162.71|0
1641821350000|2022-01-10 13:29:10|165.18|162.98|165.29|163.09|165.29|163.09|165.18|162.98|0
1641821360000|2022-01-10 13:29:20|165.18|162.98|165.29|163.09|165.29|163.09|165.18|162.98|0
1641821370000|2022-01-10 13:29:30|165.34|163.14|165.4|163.2|165.4|163.2|165.34|163.14|0
1641821380000|2022-01-10 13:29:40|165.29|163.09|165.4|163.2|165.4|163.2|165.18|162.98|0
1641821390000|2022-01-10 13:29:50|165.18|162.98|165.07|162.87|165.18|162.98|165.07|162.87|0
1641821400000|2022-01-10 13:30:00|165.18|162.98|165.18|162.98|165.29|163.09|165.18|162.98|0
1641821410000|2022-01-10 13:30:10|165.29|163.09|165.62|163.42|165.73|163.53|165.29|163.09|0
1641821420000|2022-01-10 13:30:20|165.73|163.53|165.84|163.64|165.84|163.64|165.73|163.53|0
1641821430000|2022-01-10 13:30:30|165.73|163.53|165.62|163.42|165.73|163.53|165.51|163.31|0
1641821440000|2022-01-10 13:30:40|165.56|163.36|165.51|163.31|165.56|163.36|165.51|163.31|0
1641821450000|2022-01-10 13:30:50|165.62|163.42|165.62|163.42|165.84|163.64|165.62|163.42|0
1641821460000|2022-01-10 13:31:00|165.51|163.31|165.29|163.09|165.62|163.42|165.29|163.09|0
1641821470000|2022-01-10 13:31:10|165.4|163.2|165.51|163.31|165.51|163.31|165.4|163.2|0
1641821480000|2022-01-10 13:31:20|165.4|163.2|165.4|163.2|165.4|163.2|165.4|163.2|0
1641821490000|2022-01-10 13:31:30|165.51|163.31|165.29|163.09|165.51|163.31|165.29|163.09|0
1641821500000|2022-01-10 13:31:40|165.18|162.98|165.01|162.81|165.18|162.98|165.01|162.81|0
1641821510000|2022-01-10 13:31:50|165.07|162.87|164.85|162.65|165.07|162.87|164.85|162.65|0
1641821520000|2022-01-10 13:32:00|164.74|162.54|164.74|162.54|164.74|162.54|164.63|162.43|0
1641821530000|2022-01-10 13:32:10|164.85|162.65|164.74|162.54|164.85|162.65|164.74|162.54|0
1641821540000|2022-01-10 13:32:20|164.63|162.43|164.41|162.21|164.63|162.43|164.41|162.21|0
1641821550000|2022-01-10 13:32:30|164.52|162.32|164.52|162.32|164.52|162.32|164.41|162.21|0
1641821560000|2022-01-10 13:32:40|164.63|162.43|164.63|162.43|164.63|162.43|164.63|162.43|0
1641821570000|2022-01-10 13:32:50|164.74|162.54|164.52|162.32|164.74|162.54|164.52|162.32|0
1641821580000|2022-01-10 13:33:00|164.41|162.21|164.09|161.89|164.41|162.21|164.09|161.89|0
1641821590000|2022-01-10 13:33:10|163.98|161.78|163.98|161.78|163.98|161.78|163.98|161.78|0
1641821600000|2022-01-10 13:33:20|163.65|161.45|163.98|161.78|163.98|161.78|163.65|161.45|0
1641821610000|2022-01-10 13:33:30|164.2|162|163.98|161.78|164.2|162|163.98|161.78|0
1641821620000|2022-01-10 13:33:40|163.92|161.72|163.98|161.78|164.09|161.89|163.92|161.72|0
1641821630000|2022-01-10 13:33:50|164.09|161.89|164.2|162|164.2|162|164.09|161.89|0
1641821640000|2022-01-10 13:34:00|164.31|162.11|164.09|161.89|164.31|162.11|164.09|161.89|0
1641821650000|2022-01-10 13:34:10|164.2|162|164.31|162.11|164.31|162.11|164.2|162|0
1641821660000|2022-01-10 13:34:20|164.3|162.1|164.3|162.1|164.3|162.1|164.3|162.1|0
1641821670000|2022-01-10 13:34:30|164.63|162.43|164.96|162.76|164.96|162.76|164.63|162.43|0
1641821680000|2022-01-10 13:34:40|165.07|162.87|165.07|162.87|165.07|162.87|165.07|162.87|0
1641821690000|2022-01-10 13:34:50|164.96|162.76|164.74|162.54|164.96|162.76|164.74|162.54|0
1641821700000|2022-01-10 13:35:00|164.52|162.32|164.63|162.43|164.63|162.43|164.52|162.32|0
1641821710000|2022-01-10 13:35:10|164.74|162.54|164.63|162.43|164.74|162.54|164.63|162.43|0
1641821720000|2022-01-10 13:35:20|164.85|162.65|164.52|162.32|164.85|162.65|164.41|162.21|0
1641821730000|2022-01-10 13:35:30|164.41|162.21|164.41|162.21|164.41|162.21|164.41|162.21|0
1641821740000|2022-01-10 13:35:40|164.47|162.27|164.41|162.21|164.47|162.27|164.41|162.21|0
1641821750000|2022-01-10 13:35:50|164.3|162.1|164.2|162|164.3|162.1|164.2|162|0
1641821760000|2022-01-10 13:36:00|164.09|161.89|164.09|161.89|164.09|161.89|164.09|161.89|0
1641821770000|2022-01-10 13:36:10|163.98|161.78|164.14|161.94|164.14|161.94|163.98|161.78|0
1641821780000|2022-01-10 13:36:20|164.2|162|164.3|162.1|164.3|162.1|164.2|162|0
1641821790000|2022-01-10 13:36:30|164.41|162.21|164.74|162.54|164.74|162.54|164.41|162.21|0
1641821800000|2022-01-10 13:36:40|164.85|162.65|165.07|162.87|165.07|162.87|164.85|162.65|0
1641821810000|2022-01-10 13:36:50|165.18|162.98|165.18|162.98|165.18|162.98|165.18|162.98|0
1641821820000|2022-01-10 13:37:00|165.07|162.87|165.07|162.87|165.12|162.92|165.07|162.87|0
1641821830000|2022-01-10 13:37:10|165.4|163.2|165.18|162.98|165.4|163.2|165.18|162.98|0
1641821840000|2022-01-10 13:37:20|165.29|163.09|165.4|163.2|165.4|163.2|165.29|163.09|0
1641821850000|2022-01-10 13:37:30|165.51|163.31|165.29|163.09|165.51|163.31|165.29|163.09|0
1641821860000|2022-01-10 13:37:40|165.07|162.87|165.07|162.87|165.18|162.98|165.07|162.87|0
1641821870000|2022-01-10 13:37:50|165.18|162.98|165.18|162.98|165.29|163.09|165.18|162.98|0
1641821880000|2022-01-10 13:38:00|165.29|163.09|165.18|162.98|165.29|163.09|165.18|162.98|0
1641821890000|2022-01-10 13:38:10|165.4|163.2|165.51|163.31|165.51|163.31|165.4|163.2|0
1641821900000|2022-01-10 13:38:20|165.5|163.3|165.83|163.63|165.83|163.63|165.5|163.3|0
1641821910000|2022-01-10 13:38:30|165.72|163.52|165.61|163.41|165.72|163.52|165.5|163.3|0
1641821920000|2022-01-10 13:38:40|165.56|163.36|165.5|163.3|165.61|163.41|165.5|163.3|0
1641821930000|2022-01-10 13:38:50|165.61|163.41|165.72|163.52|165.72|163.52|165.61|163.41|0
1641821940000|2022-01-10 13:39:00|165.83|163.63|165.72|163.52|165.83|163.63|165.61|163.41|0
1641821950000|2022-01-10 13:39:10|165.83|163.63|165.83|163.63|165.83|163.63|165.83|163.63|0
1641821970000|2022-01-10 13:39:30|165.78|163.58|165.94|163.74|165.94|163.74|165.72|163.52|0
1641821980000|2022-01-10 13:39:40|166.05|163.85|166.05|163.85|166.05|163.85|166.05|163.85|0
1641821990000|2022-01-10 13:39:50|166.16|163.96|166.16|163.96|166.16|163.96|166.16|163.96|0
1641822000000|2022-01-10 13:40:00|165.94|163.74|166.05|163.85|166.05|163.85|165.94|163.74|0
1641822010000|2022-01-10 13:40:10|166.16|163.96|166.27|164.07|166.27|164.07|166.16|163.96|0
1641822020000|2022-01-10 13:40:20|166.38|164.18|166.16|163.96|166.38|164.18|166.16|163.96|0
1641822030000|2022-01-10 13:40:30|166.05|163.85|165.94|163.74|166.05|163.85|165.94|163.74|0
1641822050000|2022-01-10 13:40:50|165.83|163.63|166.05|163.85|166.16|163.96|165.83|163.63|0
1641822060000|2022-01-10 13:41:00|165.94|163.74|166.38|164.18|166.38|164.18|165.83|163.63|0
1641822070000|2022-01-10 13:41:10|166.27|164.07|166.16|163.96|166.27|164.07|166.16|163.96|0
1641822080000|2022-01-10 13:41:20|166.27|164.07|166.27|164.07|166.27|164.07|166.27|164.07|0
1641822090000|2022-01-10 13:41:30|166.16|163.96|166.27|164.07|166.27|164.07|166.16|163.96|0
1641822100000|2022-01-10 13:41:40|166.16|163.96|166.21|164.01|166.21|164.01|166.16|163.96|0
1641822110000|2022-01-10 13:41:50|166.16|163.96|166.16|163.96|166.16|163.96|166.16|163.96|0
1641822120000|2022-01-10 13:42:00|166.05|163.85|165.72|163.52|166.05|163.85|165.72|163.52|0
1641822130000|2022-01-10 13:42:10|165.83|163.63|165.83|163.63|165.83|163.63|165.72|163.52|0
1641822150000|2022-01-10 13:42:30|165.72|163.52|165.88|163.68|165.88|163.68|165.72|163.52|0
1641822160000|2022-01-10 13:42:40|166.05|163.85|165.83|163.63|166.05|163.85|165.83|163.63|0
1641822170000|2022-01-10 13:42:50|165.72|163.52|165.83|163.63|165.83|163.63|165.72|163.52|0
1641822180000|2022-01-10 13:43:00|165.72|163.52|165.72|163.52|165.72|163.52|165.72|163.52|0
1641822190000|2022-01-10 13:43:10|165.61|163.41|165.61|163.41|165.72|163.52|165.61|163.41|0
1641822200000|2022-01-10 13:43:20|165.5|163.3|165.28|163.08|165.5|163.3|165.17|162.97|0
1641822210000|2022-01-10 13:43:30|165.39|163.19|165.28|163.08|165.39|163.19|165.28|163.08|0
1641822220000|2022-01-10 13:43:40|165.17|162.97|164.96|162.76|165.17|162.97|164.96|162.76|0
1641822230000|2022-01-10 13:43:50|165.06|162.86|165.28|163.08|165.28|163.08|165.06|162.86|0
1641822240000|2022-01-10 13:44:00|165.39|163.19|165.5|163.3|165.5|163.3|165.39|163.19|0
1641822250000|2022-01-10 13:44:10|165.39|163.19|165.39|163.19|165.39|163.19|165.28|163.08|0
1641822260000|2022-01-10 13:44:20|165.28|163.08|165.39|163.19|165.39|163.19|165.28|163.08|0
1641822270000|2022-01-10 13:44:30|165.5|163.3|165.39|163.19|165.5|163.3|165.39|163.19|0
1641822280000|2022-01-10 13:44:40|165.17|162.97|165.17|162.97|165.23|163.03|165.17|162.97|0
1641822290000|2022-01-10 13:44:50|165.06|162.86|164.95|162.75|165.17|162.97|164.95|162.75|0
1641822300000|2022-01-10 13:45:00|165.06|162.86|164.85|162.65|165.06|162.86|164.85|162.65|0
1641822310000|2022-01-10 13:45:10|165.01|162.81|165.01|162.81|165.01|162.81|165.01|162.81|0
1641822320000|2022-01-10 13:45:20|165.06|162.86|165.06|162.86|165.06|162.86|165.06|162.86|0
1641822330000|2022-01-10 13:45:30|165.17|162.97|165.17|162.97|165.17|162.97|165.17|162.97|0
1641822340000|2022-01-10 13:45:40|165.28|163.08|165.28|163.08|165.28|163.08|165.28|163.08|0
1641822350000|2022-01-10 13:45:50|165.17|162.97|165.17|162.97|165.17|162.97|165.17|162.97|0
1641822360000|2022-01-10 13:46:00|165.28|163.08|164.95|162.75|165.28|163.08|164.95|162.75|0
1641822370000|2022-01-10 13:46:10|165.06|162.86|165.06|162.86|165.06|162.86|165.06|162.86|0
1641822380000|2022-01-10 13:46:20|165.28|163.08|165.28|163.08|165.28|163.08|165.28|163.08|0
1641822390000|2022-01-10 13:46:30|165.17|162.97|164.84|162.64|165.17|162.97|164.84|162.64|0
1641822400000|2022-01-10 13:46:40|164.74|162.54|164.63|162.43|164.74|162.54|164.63|162.43|0
1641822410000|2022-01-10 13:46:50|164.74|162.54|164.74|162.54|164.74|162.54|164.74|162.54|0
1641822420000|2022-01-10 13:47:00|164.63|162.43|164.74|162.54|164.74|162.54|164.63|162.43|0
1641822430000|2022-01-10 13:47:10|164.84|162.64|164.84|162.64|164.84|162.64|164.84|162.64|0
1641822440000|2022-01-10 13:47:20|164.74|162.54|164.63|162.43|164.74|162.54|164.63|162.43|0
1641822450000|2022-01-10 13:47:30|164.74|162.54|164.74|162.54|164.84|162.64|164.74|162.54|0
1641822460000|2022-01-10 13:47:40|164.63|162.43|164.63|162.43|164.63|162.43|164.63|162.43|0
1641822470000|2022-01-10 13:47:50|164.74|162.54|164.79|162.59|164.79|162.59|164.74|162.54|0
1641822480000|2022-01-10 13:48:00|164.74|162.54|164.95|162.75|164.95|162.75|164.74|162.54|0
1641822490000|2022-01-10 13:48:10|165.06|162.86|165.06|162.86|165.17|162.97|165.06|162.86|0
1641822500000|2022-01-10 13:48:20|165.17|162.97|165.06|162.86|165.17|162.97|165.06|162.86|0
1641822510000|2022-01-10 13:48:30|164.84|162.64|164.73|162.53|164.84|162.64|164.73|162.53|0
1641822520000|2022-01-10 13:48:40|164.84|162.64|164.79|162.59|164.84|162.64|164.79|162.59|0
1641822530000|2022-01-10 13:48:50|164.73|162.53|164.63|162.43|164.73|162.53|164.63|162.43|0
1641822540000|2022-01-10 13:49:00|164.68|162.48|164.73|162.53|164.73|162.53|164.68|162.48|0
1641822550000|2022-01-10 13:49:10|164.9|162.7|165.01|162.81|165.01|162.81|164.9|162.7|0
1641822560000|2022-01-10 13:49:20|164.73|162.53|164.63|162.43|164.73|162.53|164.63|162.43|0
1641822570000|2022-01-10 13:49:30|164.73|162.53|164.84|162.64|164.84|162.64|164.73|162.53|0
1641822580000|2022-01-10 13:49:40|164.73|162.53|164.73|162.53|164.73|162.53|164.73|162.53|0
1641822590000|2022-01-10 13:49:50|164.63|162.43|164.73|162.53|164.73|162.53|164.62|162.42|0
1641822600000|2022-01-10 13:50:00|164.62|162.42|164.73|162.53|164.73|162.53|164.62|162.42|0
1641822610000|2022-01-10 13:50:10|164.62|162.42|164.62|162.42|164.62|162.42|164.62|162.42|0
1641822620000|2022-01-10 13:50:20|164.73|162.53|164.84|162.64|164.84|162.64|164.73|162.53|0
1641822640000|2022-01-10 13:50:40|164.9|162.7|165.06|162.86|165.06|162.86|164.84|162.64|0
1641822650000|2022-01-10 13:50:50|165.17|162.97|165.06|162.86|165.17|162.97|165.06|162.86|0
1641822660000|2022-01-10 13:51:00|165.17|162.97|165.28|163.08|165.28|163.08|165.17|162.97|0
1641822670000|2022-01-10 13:51:10|165.39|163.19|165.06|162.86|165.39|163.19|165.06|162.86|0
1641822680000|2022-01-10 13:51:20|165.17|162.97|165.17|162.97|165.17|162.97|165.17|162.97|0
1641822690000|2022-01-10 13:51:30|165.06|162.86|165.06|162.86|165.06|162.86|165.06|162.86|0
1641822700000|2022-01-10 13:51:40|164.95|162.75|165.06|162.86|165.06|162.86|164.95|162.75|0
1641822710000|2022-01-10 13:51:50|165.28|163.08|165.5|163.3|165.5|163.3|165.28|163.08|0
1641822720000|2022-01-10 13:52:00|165.39|163.19|165.5|163.3|165.5|163.3|165.39|163.19|0
1641822730000|2022-01-10 13:52:10|165.61|163.41|165.5|163.3|165.61|163.41|165.5|163.3|0
1641822740000|2022-01-10 13:52:20|165.61|163.41|165.28|163.08|165.61|163.41|165.28|163.08|0
1641822750000|2022-01-10 13:52:30|165.39|163.19|165.28|163.08|165.39|163.19|165.28|163.08|0
1641822760000|2022-01-10 13:52:40|165.39|163.19|165.17|162.97|165.39|163.19|165.17|162.97|0
1641822770000|2022-01-10 13:52:50|165.06|162.86|165.06|162.86|165.06|162.86|165.06|162.86|0
1641822780000|2022-01-10 13:53:00|164.95|162.75|164.95|162.75|164.95|162.75|164.95|162.75|0
1641822790000|2022-01-10 13:53:10|165.06|162.86|164.73|162.53|165.06|162.86|164.73|162.53|0
1641822800000|2022-01-10 13:53:20|164.51|162.31|164.62|162.42|164.62|162.42|164.51|162.31|0
1641822810000|2022-01-10 13:53:30|164.51|162.31|164.51|162.31|164.51|162.31|164.51|162.31|0
1641822820000|2022-01-10 13:53:40|164.3|162.1|164.19|161.99|164.3|162.1|164.19|161.99|0
1641822830000|2022-01-10 13:53:50|164.3|162.1|164.3|162.1|164.3|162.1|164.3|162.1|0
1641822840000|2022-01-10 13:54:00|164.19|161.99|164.19|161.99|164.3|162.1|164.19|161.99|0
1641822850000|2022-01-10 13:54:10|164.08|161.88|163.86|161.66|164.08|161.88|163.86|161.66|0
1641822860000|2022-01-10 13:54:20|163.64|161.44|163.32|161.12|163.64|161.44|163.32|161.12|0
1641822870000|2022-01-10 13:54:30|163.43|161.23|163.53|161.33|163.64|161.44|163.43|161.23|0
1641822880000|2022-01-10 13:54:40|163.59|161.39|163.32|161.12|163.59|161.39|163.32|161.12|0
1641822890000|2022-01-10 13:54:50|163.42|161.22|163.21|161.01|163.42|161.22|163.1|160.9|0
1641822900000|2022-01-10 13:55:00|163.32|161.12|163.21|161.01|163.32|161.12|163.1|160.9|0
1641822910000|2022-01-10 13:55:10|163.1|160.9|163.1|160.9|163.1|160.9|162.99|160.79|0
1641822920000|2022-01-10 13:55:20|162.99|160.79|162.99|160.79|163.1|160.9|162.99|160.79|0
1641822930000|2022-01-10 13:55:30|163.1|160.9|163.21|161.01|163.32|161.12|163.1|160.9|0
1641822940000|2022-01-10 13:55:40|163.42|161.22|163.53|161.33|163.53|161.33|163.42|161.22|0
1641822950000|2022-01-10 13:55:50|163.42|161.22|163.32|161.12|163.53|161.33|163.32|161.12|0
1641822960000|2022-01-10 13:56:00|163.42|161.22|163.64|161.44|163.64|161.44|163.42|161.22|0
1641822970000|2022-01-10 13:56:10|163.59|161.39|163.53|161.33|163.59|161.39|163.42|161.22|0
1641822980000|2022-01-10 13:56:20|163.59|161.39|163.32|161.12|163.64|161.44|163.32|161.12|0
1641822990000|2022-01-10 13:56:30|163.21|161.01|163.04|160.84|163.21|161.01|163.04|160.84|0
1641823000000|2022-01-10 13:56:40|163.1|160.9|163.21|161.01|163.21|161.01|163.04|160.84|0
1641823010000|2022-01-10 13:56:50|163.32|161.12|163.37|161.17|163.37|161.17|163.21|161.01|0
1641823020000|2022-01-10 13:57:00|163.32|161.12|163.32|161.12|163.32|161.12|163.21|161.01|0
1641823030000|2022-01-10 13:57:10|163.42|161.22|163.53|161.33|163.53|161.33|163.42|161.22|0
1641823040000|2022-01-10 13:57:20|163.64|161.44|163.42|161.22|163.64|161.44|163.42|161.22|0
1641823050000|2022-01-10 13:57:30|163.32|161.12|163.31|161.11|163.32|161.12|163.31|161.11|0
1641823060000|2022-01-10 13:57:40|163.21|161.01|163.21|161.01|163.42|161.22|163.21|161.01|0
1641823070000|2022-01-10 13:57:50|163.15|160.95|163.21|161.01|163.21|161.01|163.1|160.9|0
1641823080000|2022-01-10 13:58:00|163.31|161.11|162.99|160.79|163.31|161.11|162.99|160.79|0
1641823090000|2022-01-10 13:58:10|163.04|160.84|163.31|161.11|163.31|161.11|163.04|160.84|0
1641823100000|2022-01-10 13:58:20|163.21|161.01|163.31|161.11|163.31|161.11|163.21|161.01|0
1641823110000|2022-01-10 13:58:30|163.21|161.01|163.31|161.11|163.31|161.11|163.21|161.01|0
1641823140000|2022-01-10 13:59:00|163.26|161.06|163.1|160.9|163.31|161.11|163.1|160.9|0
1641823150000|2022-01-10 13:59:10|163.04|160.84|163.1|160.9|163.1|160.9|163.04|160.84|0
1641823160000|2022-01-10 13:59:20|163.31|161.11|163.31|161.11|163.31|161.11|163.31|161.11|0
1641823170000|2022-01-10 13:59:30|163.53|161.33|163.53|161.33|163.53|161.33|163.53|161.33|0
1641823180000|2022-01-10 13:59:40|163.42|161.22|163.64|161.44|163.64|161.44|163.42|161.22|0
1641823190000|2022-01-10 13:59:50|163.75|161.55|163.64|161.44|163.75|161.55|163.64|161.44|0
1641823200000|2022-01-10 14:00:00|163.75|161.55|163.86|161.66|163.86|161.66|163.64|161.44|0
1641823210000|2022-01-10 14:00:10|163.75|161.55|163.53|161.33|163.75|161.55|163.53|161.33|0
1641823220000|2022-01-10 14:00:20|163.64|161.44|163.86|161.66|163.97|161.77|163.64|161.44|0
1641823230000|2022-01-10 14:00:30|163.97|161.77|164.18|161.98|164.18|161.98|163.97|161.77|0
1641823240000|2022-01-10 14:00:40|164.24|162.04|164.13|161.93|164.24|162.04|164.13|161.93|0
1641823250000|2022-01-10 14:00:50|164.07|161.87|163.97|161.77|164.07|161.87|163.97|161.77|0
1641823260000|2022-01-10 14:01:00|164.07|161.87|164.29|162.09|164.29|162.09|163.97|161.77|0
1641823270000|2022-01-10 14:01:10|164.18|161.98|164.29|162.09|164.29|162.09|164.18|161.98|0
1641823280000|2022-01-10 14:01:20|164.4|162.2|164.18|161.98|164.4|162.2|164.18|161.98|0
1641823290000|2022-01-10 14:01:30|164.07|161.87|164.18|161.98|164.18|161.98|164.07|161.87|0
1641823300000|2022-01-10 14:01:40|164.29|162.09|164.29|162.09|164.29|162.09|164.29|162.09|0
1641823310000|2022-01-10 14:01:50|164.18|161.98|164.07|161.87|164.18|161.98|164.07|161.87|0
1641823320000|2022-01-10 14:02:00|164.18|161.98|164.18|161.98|164.18|161.98|164.07|161.87|0
1641823330000|2022-01-10 14:02:10|164.13|161.93|164.18|161.98|164.18|161.98|164.13|161.93|0
1641823340000|2022-01-10 14:02:20|164.13|161.93|164.18|161.98|164.18|161.98|164.13|161.93|0
1641823350000|2022-01-10 14:02:30|164.07|161.87|164.18|161.98|164.18|161.98|164.07|161.87|0
1641823360000|2022-01-10 14:02:40|164.07|161.87|164.07|161.87|164.07|161.87|164.07|161.87|0
1641823370000|2022-01-10 14:02:50|163.96|161.76|163.64|161.44|163.96|161.76|163.64|161.44|0
1641823380000|2022-01-10 14:03:00|163.53|161.33|163.47|161.27|163.53|161.33|163.47|161.27|0
1641823390000|2022-01-10 14:03:10|163.53|161.33|163.64|161.44|163.64|161.44|163.53|161.33|0
1641823400000|2022-01-10 14:03:20|163.75|161.55|163.64|161.44|163.75|161.55|163.64|161.44|0
1641823410000|2022-01-10 14:03:30|163.75|161.55|164.07|161.87|164.07|161.87|163.75|161.55|0
1641823420000|2022-01-10 14:03:40|164.18|161.98|164.07|161.87|164.18|161.98|164.07|161.87|0
1641823430000|2022-01-10 14:03:50|163.96|161.76|163.75|161.55|163.96|161.76|163.75|161.55|0
1641823440000|2022-01-10 14:04:00|163.86|161.66|163.86|161.66|163.86|161.66|163.75|161.55|0
1641823450000|2022-01-10 14:04:10|163.96|161.76|164.07|161.87|164.07|161.87|163.96|161.76|0
1641823460000|2022-01-10 14:04:20|164.02|161.82|164.07|161.87|164.07|161.87|164.02|161.82|0
1641823470000|2022-01-10 14:04:30|163.96|161.76|163.86|161.66|163.96|161.76|163.86|161.66|0
1641823480000|2022-01-10 14:04:40|163.96|161.76|163.86|161.66|163.96|161.76|163.86|161.66|0
1641823490000|2022-01-10 14:04:50|164.07|161.87|164.4|162.2|164.4|162.2|164.07|161.87|0
1641823500000|2022-01-10 14:05:00|164.51|162.31|164.4|162.2|164.51|162.31|164.4|162.2|0
1641823510000|2022-01-10 14:05:10|164.51|162.31|164.51|162.31|164.51|162.31|164.51|162.31|0
1641823520000|2022-01-10 14:05:20|164.73|162.53|164.62|162.42|164.73|162.53|164.62|162.42|0
1641823530000|2022-01-10 14:05:30|164.73|162.53|164.62|162.42|164.73|162.53|164.62|162.42|0
1641823540000|2022-01-10 14:05:40|164.73|162.53|164.73|162.53|164.73|162.53|164.73|162.53|0
1641823550000|2022-01-10 14:05:50|164.62|162.42|164.51|162.31|164.62|162.42|164.51|162.31|0
1641823560000|2022-01-10 14:06:00|164.4|162.2|164.4|162.2|164.4|162.2|164.18|161.98|0
1641823570000|2022-01-10 14:06:10|164.29|162.09|164.07|161.87|164.29|162.09|164.07|161.87|0
1641823580000|2022-01-10 14:06:20|164.18|161.98|164.18|161.98|164.18|161.98|164.18|161.98|0
1641823590000|2022-01-10 14:06:30|164.4|162.2|164.4|162.2|164.4|162.2|164.29|162.09|0
1641823600000|2022-01-10 14:06:40|164.51|162.31|164.62|162.42|164.62|162.42|164.51|162.31|0
1641823610000|2022-01-10 14:06:50|164.51|162.31|164.51|162.31|164.62|162.42|164.51|162.31|0
1641823620000|2022-01-10 14:07:00|164.62|162.42|164.51|162.31|164.62|162.42|164.51|162.31|0
1641823630000|2022-01-10 14:07:10|164.56|162.36|164.73|162.53|164.73|162.53|164.56|162.36|0
1641823640000|2022-01-10 14:07:20|164.62|162.42|164.73|162.53|164.73|162.53|164.62|162.42|0
1641823650000|2022-01-10 14:07:30|164.62|162.42|164.94|162.74|164.94|162.74|164.62|162.42|0
1641823660000|2022-01-10 14:07:40|165|162.8|165.05|162.85|165.05|162.85|164.94|162.74|0
1641823680000|2022-01-10 14:08:00|165.16|162.96|165.27|163.07|165.27|163.07|165.16|162.96|0
1641823690000|2022-01-10 14:08:10|165.05|162.85|164.83|162.63|165.05|162.85|164.83|162.63|0
1641823700000|2022-01-10 14:08:20|164.94|162.74|165.05|162.85|165.05|162.85|164.94|162.74|0
1641823710000|2022-01-10 14:08:30|164.94|162.74|164.94|162.74|164.94|162.74|164.83|162.63|0
1641823720000|2022-01-10 14:08:40|164.83|162.63|164.73|162.53|164.83|162.63|164.73|162.53|0
1641823730000|2022-01-10 14:08:50|164.83|162.63|164.73|162.53|164.83|162.63|164.73|162.53|0
1641823740000|2022-01-10 14:09:00|164.62|162.42|164.62|162.42|164.67|162.47|164.62|162.42|0
1641823750000|2022-01-10 14:09:10|164.29|162.09|164.4|162.2|164.4|162.2|164.29|162.09|0
1641823760000|2022-01-10 14:09:20|164.45|162.25|164.51|162.31|164.51|162.31|164.45|162.25|0
1641823770000|2022-01-10 14:09:30|164.4|162.2|164.29|162.09|164.4|162.2|164.29|162.09|0
1641823780000|2022-01-10 14:09:40|164.4|162.2|164.4|162.2|164.4|162.2|164.34|162.14|0
1641823800000|2022-01-10 14:10:00|164.29|162.09|164.29|162.09|164.29|162.09|164.29|162.09|0
1641823810000|2022-01-10 14:10:10|164.4|162.2|164.4|162.2|164.4|162.2|164.29|162.09|0
1641823820000|2022-01-10 14:10:20|164.29|162.09|164.18|161.98|164.4|162.2|164.18|161.98|0
1641823830000|2022-01-10 14:10:30|164.07|161.87|164.07|161.87|164.07|161.87|163.96|161.76|0
1641823840000|2022-01-10 14:10:40|163.96|161.76|163.96|161.76|164.07|161.87|163.96|161.76|0
1641823850000|2022-01-10 14:10:50|163.85|161.65|163.74|161.54|163.85|161.65|163.63|161.43|0
1641823860000|2022-01-10 14:11:00|163.9|161.7|163.63|161.43|163.9|161.7|163.63|161.43|0
1641823870000|2022-01-10 14:11:10|163.58|161.38|163.53|161.33|163.63|161.43|163.53|161.33|0
1641823880000|2022-01-10 14:11:20|163.63|161.43|163.63|161.43|163.74|161.54|163.63|161.43|0
1641823890000|2022-01-10 14:11:30|163.58|161.38|163.53|161.33|163.58|161.38|163.42|161.22|0
1641823900000|2022-01-10 14:11:40|163.63|161.43|163.53|161.33|163.63|161.43|163.53|161.33|0
1641823910000|2022-01-10 14:11:50|163.63|161.43|163.74|161.54|163.74|161.54|163.63|161.43|0
1641823920000|2022-01-10 14:12:00|163.85|161.65|163.85|161.65|163.85|161.65|163.85|161.65|0
1641823930000|2022-01-10 14:12:10|163.96|161.76|163.96|161.76|163.96|161.76|163.96|161.76|0
1641823940000|2022-01-10 14:12:20|163.85|161.65|163.85|161.65|163.96|161.76|163.85|161.65|0
1641823950000|2022-01-10 14:12:30|163.96|161.76|163.85|161.65|163.96|161.76|163.85|161.65|0
1641823960000|2022-01-10 14:12:40|163.96|161.76|163.85|161.65|163.96|161.76|163.85|161.65|0
1641823970000|2022-01-10 14:12:50|163.74|161.54|163.74|161.54|163.74|161.54|163.74|161.54|0
1641823980000|2022-01-10 14:13:00|163.63|161.43|163.74|161.54|163.74|161.54|163.63|161.43|0
1641824000000|2022-01-10 14:13:20|163.96|161.76|163.96|161.76|163.96|161.76|163.85|161.65|0
1641824010000|2022-01-10 14:13:30|163.85|161.65|163.85|161.65|163.85|161.65|163.85|161.65|0
1641824020000|2022-01-10 14:13:40|163.79|161.59|163.85|161.65|163.85|161.65|163.74|161.54|0
1641824030000|2022-01-10 14:13:50|163.74|161.54|163.63|161.43|163.74|161.54|163.63|161.43|0
1641824040000|2022-01-10 14:14:00|163.74|161.54|163.74|161.54|163.74|161.54|163.63|161.43|0
1641824050000|2022-01-10 14:14:10|163.63|161.43|163.63|161.43|163.63|161.43|163.63|161.43|0
1641824060000|2022-01-10 14:14:20|163.42|161.22|163.42|161.22|163.42|161.22|163.42|161.22|0
1641824070000|2022-01-10 14:14:30|163.31|161.11|163.42|161.22|163.42|161.22|163.2|161|0
1641824080000|2022-01-10 14:14:40|163.31|161.11|163.2|161|163.31|161.11|163.2|161|0
1641824100000|2022-01-10 14:15:00|163.31|161.11|163.31|161.11|163.31|161.11|163.2|161|0
1641824110000|2022-01-10 14:15:10|163.42|161.22|163.31|161.11|163.52|161.32|163.31|161.11|0
1641824120000|2022-01-10 14:15:20|163.2|161|163.2|161|163.2|161|163.09|160.89|0
1641824130000|2022-01-10 14:15:30|163.31|161.11|163.52|161.32|163.52|161.32|163.31|161.11|0
1641824150000|2022-01-10 14:15:50|163.63|161.43|163.42|161.22|163.63|161.43|163.42|161.22|0
1641824160000|2022-01-10 14:16:00|163.31|161.11|163.31|161.11|163.42|161.22|163.31|161.11|0
1641824170000|2022-01-10 14:16:10|163.2|161|162.98|160.78|163.2|161|162.98|160.78|0
1641824180000|2022-01-10 14:16:20|163.09|160.89|162.87|160.67|163.09|160.89|162.87|160.67|0
1641824190000|2022-01-10 14:16:30|162.98|160.78|162.87|160.67|162.98|160.78|162.87|160.67|0
1641824200000|2022-01-10 14:16:40|162.76|160.56|162.76|160.56|162.76|160.56|162.76|160.56|0
1641824210000|2022-01-10 14:16:50|162.66|160.46|162.55|160.35|162.66|160.46|162.55|160.35|0
1641824220000|2022-01-10 14:17:00|162.44|160.24|162.44|160.24|162.55|160.35|162.44|160.24|0
1641824230000|2022-01-10 14:17:10|162.33|160.13|162.11|159.91|162.33|160.13|162.11|159.91|0
1641824240000|2022-01-10 14:17:20|162.01|159.81|161.57|159.37|162.01|159.81|161.57|159.37|0
1641824250000|2022-01-10 14:17:30|161.9|159.7|162.11|159.91|162.11|159.91|161.9|159.7|0
1641824260000|2022-01-10 14:17:40|162.01|159.81|162.01|159.81|162.01|159.81|161.9|159.7|0
1641824270000|2022-01-10 14:17:50|162.11|159.91|162.22|160.02|162.22|160.02|162.11|159.91|0
1641824280000|2022-01-10 14:18:00|162.27|160.07|162.44|160.24|162.44|160.24|162.27|160.07|0
1641824290000|2022-01-10 14:18:10|162.55|160.35|162.55|160.35|162.65|160.45|162.44|160.24|0
1641824300000|2022-01-10 14:18:20|162.65|160.45|162.44|160.24|162.65|160.45|162.44|160.24|0
1641824310000|2022-01-10 14:18:30|162.55|160.35|162.87|160.67|162.87|160.67|162.55|160.35|0
1641824320000|2022-01-10 14:18:40|162.98|160.78|162.98|160.78|162.98|160.78|162.98|160.78|0
1641824330000|2022-01-10 14:18:50|163.09|160.89|162.98|160.78|163.09|160.89|162.98|160.78|0
1641824340000|2022-01-10 14:19:00|162.87|160.67|162.98|160.78|162.98|160.78|162.87|160.67|0
1641824350000|2022-01-10 14:19:10|162.92|160.72|162.98|160.78|162.98|160.78|162.87|160.67|0
1641824360000|2022-01-10 14:19:20|163.09|160.89|162.98|160.78|163.09|160.89|162.98|160.78|0
1641824370000|2022-01-10 14:19:30|163.09|160.89|163.09|160.89|163.09|160.89|163.09|160.89|0
1641824380000|2022-01-10 14:19:40|162.98|160.78|162.98|160.78|162.98|160.78|162.98|160.78|0
1641824390000|2022-01-10 14:19:50|162.87|160.67|162.87|160.67|162.98|160.78|162.87|160.67|0
1641824400000|2022-01-10 14:20:00|162.98|160.78|162.98|160.78|163.2|161|162.98|160.78|0
1641824410000|2022-01-10 14:20:10|163.09|160.89|163.3|161.1|163.3|161.1|163.09|160.89|0
1641824420000|2022-01-10 14:20:20|163.41|161.21|163.74|161.54|163.96|161.76|163.41|161.21|0
1641824430000|2022-01-10 14:20:30|163.96|161.76|163.96|161.76|163.96|161.76|163.85|161.65|0
1641824440000|2022-01-10 14:20:40|163.85|161.65|163.41|161.21|163.85|161.65|163.41|161.21|0
1641824450000|2022-01-10 14:20:50|163.52|161.32|163.63|161.43|163.79|161.59|163.52|161.32|0
1641824460000|2022-01-10 14:21:00|163.52|161.32|163.52|161.32|163.63|161.43|163.52|161.32|0
1641824470000|2022-01-10 14:21:10|163.41|161.21|163.52|161.32|163.52|161.32|163.41|161.21|0
1641824480000|2022-01-10 14:21:20|163.09|160.89|163.09|160.89|163.09|160.89|162.98|160.78|0
1641824490000|2022-01-10 14:21:30|163.2|161|163.09|160.89|163.2|161|163.09|160.89|0
1641824500000|2022-01-10 14:21:40|163.2|161|163.25|161.05|163.3|161.1|163.2|161|0
1641824510000|2022-01-10 14:21:50|163.3|161.1|163.2|161|163.3|161.1|163.2|161|0
1641824520000|2022-01-10 14:22:00|163.25|161.05|163.09|160.89|163.25|161.05|163.09|160.89|0
1641824540000|2022-01-10 14:22:20|162.98|160.78|162.98|160.78|162.98|160.78|162.98|160.78|0
1641824550000|2022-01-10 14:22:30|162.76|160.56|162.22|160.02|162.76|160.56|162.22|160.02|0
1641824560000|2022-01-10 14:22:40|162.33|160.13|162|159.8|162.33|160.13|162|159.8|0
1641824570000|2022-01-10 14:22:50|162.22|160.02|162.33|160.13|162.44|160.24|162.22|160.02|0
1641824580000|2022-01-10 14:23:00|162.27|160.07|162.22|160.02|162.27|160.07|162.11|159.91|0
1641824590000|2022-01-10 14:23:10|162.33|160.13|162.22|160.02|162.44|160.24|162.22|160.02|0
1641824600000|2022-01-10 14:23:20|162.33|160.13|162.22|160.02|162.33|160.13|162.22|160.02|0
1641824610000|2022-01-10 14:23:30|162.11|159.91|162.11|159.91|162.22|160.02|162.11|159.91|0
1641824620000|2022-01-10 14:23:40|162.33|160.13|162.33|160.13|162.33|160.13|162.33|160.13|0
1641824630000|2022-01-10 14:23:50|162.44|160.24|162.33|160.13|162.44|160.24|162.33|160.13|0
1641824640000|2022-01-10 14:24:00|162.44|160.24|162.44|160.24|162.44|160.24|162.44|160.24|0
1641824650000|2022-01-10 14:24:10|162.33|160.13|162|159.8|162.33|160.13|162|159.8|0
1641824660000|2022-01-10 14:24:20|162.11|159.91|162.11|159.91|162.22|160.02|162.11|159.91|0
1641824670000|2022-01-10 14:24:30|162|159.8|162|159.8|162|159.8|162|159.8|0
1641824680000|2022-01-10 14:24:40|161.89|159.69|161.79|159.59|161.89|159.69|161.79|159.59|0
1641824690000|2022-01-10 14:24:50|161.57|159.37|161.57|159.37|161.68|159.48|161.57|159.37|0
1641824700000|2022-01-10 14:25:00|161.89|159.69|161.89|159.69|161.89|159.69|161.89|159.69|0
1641824710000|2022-01-10 14:25:10|162|159.8|162.22|160.02|162.22|160.02|162|159.8|0
1641824720000|2022-01-10 14:25:20|162.33|160.13|162.98|160.78|162.98|160.78|162.33|160.13|0
1641824730000|2022-01-10 14:25:30|162.87|160.67|162.87|160.67|162.98|160.78|162.87|160.67|0
1641824740000|2022-01-10 14:25:40|162.76|160.56|162.65|160.45|162.76|160.56|162.65|160.45|0
1641824750000|2022-01-10 14:25:50|162.54|160.34|162.87|160.67|162.87|160.67|162.54|160.34|0
1641824760000|2022-01-10 14:26:00|162.98|160.78|162.98|160.78|162.98|160.78|162.98|160.78|0
1641824770000|2022-01-10 14:26:10|163.19|160.99|163.3|161.1|163.3|161.1|163.19|160.99|0
1641824780000|2022-01-10 14:26:20|163.41|161.21|163.3|161.1|163.41|161.21|163.25|161.05|0
1641824790000|2022-01-10 14:26:30|163.08|160.88|163.19|160.99|163.19|160.99|163.08|160.88|0
1641824800000|2022-01-10 14:26:40|163.3|161.1|163.3|161.1|163.3|161.1|163.3|161.1|0
1641824810000|2022-01-10 14:26:50|163.19|160.99|163.41|161.21|163.41|161.21|163.19|160.99|0
1641824820000|2022-01-10 14:27:00|163.46|161.26|163.41|161.21|163.52|161.32|163.41|161.21|0
1641824830000|2022-01-10 14:27:10|163.52|161.32|163.84|161.64|163.84|161.64|163.52|161.32|0
1641824840000|2022-01-10 14:27:20|163.95|161.75|163.74|161.54|163.95|161.75|163.74|161.54|0
1641824850000|2022-01-10 14:27:30|163.63|161.43|163.63|161.43|163.63|161.43|163.52|161.32|0
1641824860000|2022-01-10 14:27:40|163.52|161.32|163.63|161.43|163.63|161.43|163.52|161.32|0
1641824870000|2022-01-10 14:27:50|163.52|161.32|163.52|161.32|163.52|161.32|163.41|161.21|0
1641824880000|2022-01-10 14:28:00|163.41|161.21|163.08|160.88|163.41|161.21|162.98|160.78|0
1641824890000|2022-01-10 14:28:10|163.19|160.99|163.3|161.1|163.3|161.1|163.19|160.99|0
1641824900000|2022-01-10 14:28:20|163.41|161.21|163.3|161.1|163.52|161.32|163.3|161.1|0
1641824910000|2022-01-10 14:28:30|163.41|161.21|163.41|161.21|163.41|161.21|163.19|160.99|0
1641824920000|2022-01-10 14:28:40|163.3|161.1|163.41|161.21|163.52|161.32|163.3|161.1|0
1641824930000|2022-01-10 14:28:50|163.3|161.1|163.19|160.99|163.3|161.1|163.08|160.88|0
1641824940000|2022-01-10 14:29:00|163.08|160.88|163.14|160.94|163.19|160.99|163.08|160.88|0
1641824950000|2022-01-10 14:29:10|163.19|160.99|162.97|160.77|163.19|160.99|162.97|160.77|0
1641824960000|2022-01-10 14:29:20|162.87|160.67|162.87|160.67|162.97|160.77|162.87|160.67|0
1641824970000|2022-01-10 14:29:30|162.97|160.77|163.08|160.88|163.08|160.88|162.87|160.67|0
1641824980000|2022-01-10 14:29:40|162.97|160.77|162.92|160.72|162.97|160.77|162.92|160.72|0
1641824990000|2022-01-10 14:29:50|162.87|160.67|162.43|160.23|162.87|160.67|162.43|160.23|0
1641825000000|2022-01-10 14:30:00|162.65|160.45|163.73|161.53|163.73|161.53|162.65|160.45|0
1641825010000|2022-01-10 14:30:10|163.52|161.32|163.41|161.21|163.52|161.32|162.97|160.77|0
1641825020000|2022-01-10 14:30:20|163.3|161.1|163.3|161.1|163.52|161.32|163.3|161.1|0
1641825030000|2022-01-10 14:30:30|162.54|160.34|163.03|160.83|163.03|160.83|162.11|159.91|0
1641825040000|2022-01-10 14:30:40|162.81|160.61|163.52|161.32|163.63|161.43|162.81|160.61|0
1641825050000|2022-01-10 14:30:50|162.76|160.56|162.76|160.56|162.76|160.56|162.43|160.23|0
1641825060000|2022-01-10 14:31:00|163.63|161.43|163.3|161.1|163.63|161.43|163.3|161.1|0
1641825070000|2022-01-10 14:31:10|162.97|160.77|162.87|160.67|163.24|161.04|162.87|160.67|0
1641825080000|2022-01-10 14:31:20|161.89|159.69|161.68|159.48|162|159.8|161.68|159.48|0
1641825090000|2022-01-10 14:31:30|161.78|159.58|161.24|159.04|161.78|159.58|160.92|158.72|0
1641825100000|2022-01-10 14:31:40|161.14|158.94|160.71|158.51|161.14|158.94|160.71|158.51|0
1641825110000|2022-01-10 14:31:50|160.92|158.72|160.92|158.72|160.92|158.72|160.92|158.72|0
1641825120000|2022-01-10 14:32:00|161.03|158.83|159.42|157.22|161.03|158.83|159.42|157.22|0
1641825130000|2022-01-10 14:32:10|159.53|157.33|159.63|157.43|159.85|157.65|159.53|157.33|0
1641825140000|2022-01-10 14:32:20|159.53|157.33|159.53|157.33|159.58|157.38|159.21|157.01|0
1641825150000|2022-01-10 14:32:30|159.42|157.22|158.99|156.79|159.42|157.22|158.99|156.79|0
1641825160000|2022-01-10 14:32:40|159.1|156.9|159.42|157.22|159.53|157.33|159.1|156.9|0
1641825170000|2022-01-10 14:32:50|159.53|157.33|159.74|157.54|160.06|157.86|159.53|157.33|0
1641825180000|2022-01-10 14:33:00|159.42|157.22|159.42|157.22|159.58|157.38|159.42|157.22|0
1641825190000|2022-01-10 14:33:10|159.53|157.33|159.1|156.9|159.53|157.33|159.1|156.9|0
1641825200000|2022-01-10 14:33:20|158.99|156.79|159.1|156.9|159.1|156.9|158.99|156.79|0
1641825210000|2022-01-10 14:33:30|159.53|157.33|159.85|157.65|159.85|157.65|159.53|157.33|0
1641825220000|2022-01-10 14:33:40|159.42|157.22|159.85|157.65|159.85|157.65|159.42|157.22|0
1641825230000|2022-01-10 14:33:50|159.63|157.43|159.63|157.43|159.63|157.43|159.63|157.43|0
1641825240000|2022-01-10 14:34:00|159.85|157.65|159.85|157.65|159.85|157.65|159.63|157.43|0
1641825250000|2022-01-10 14:34:10|159.63|157.43|159.31|157.11|159.63|157.43|159.31|157.11|0
1641825260000|2022-01-10 14:34:20|158.88|156.68|158.56|156.36|158.88|156.68|158.56|156.36|0
1641825270000|2022-01-10 14:34:30|158.78|156.58|158.24|156.04|158.78|156.58|158.24|156.04|0
1641825280000|2022-01-10 14:34:40|157.82|155.62|157.5|155.3|157.93|155.73|157.5|155.3|0
1641825290000|2022-01-10 14:34:50|157.71|155.51|158.14|155.94|158.24|156.04|157.71|155.51|0
1641825300000|2022-01-10 14:35:00|158.03|155.83|158.03|155.83|158.46|156.26|158.03|155.83|0
1641825310000|2022-01-10 14:35:10|157.82|155.62|157.39|155.19|157.82|155.62|157.39|155.19|0
1641825320000|2022-01-10 14:35:20|157.61|155.41|157.39|155.19|157.82|155.62|157.39|155.19|0
1641825330000|2022-01-10 14:35:30|158.03|155.83|157.18|154.98|158.03|155.83|157.18|154.98|0
1641825340000|2022-01-10 14:35:40|156.97|154.77|156.97|154.77|157.08|154.88|156.97|154.77|0
1641825350000|2022-01-10 14:35:50|157.08|154.88|157.18|154.98|157.18|154.98|156.97|154.77|0
1641825360000|2022-01-10 14:36:00|157.29|155.09|156.33|154.13|157.29|155.09|156.33|154.13|0
1641825370000|2022-01-10 14:36:10|156.12|153.92|155.91|153.71|156.23|154.03|155.91|153.71|0
1641825380000|2022-01-10 14:36:20|156.33|154.13|156.23|154.03|156.44|154.24|156.23|154.03|0
1641825390000|2022-01-10 14:36:30|155.81|153.61|156.02|153.82|156.02|153.82|155.81|153.61|0
1641825400000|2022-01-10 14:36:40|156.12|153.92|155.91|153.71|156.23|154.03|155.91|153.71|0
1641825410000|2022-01-10 14:36:50|156.02|153.82|155.7|153.5|156.12|153.92|155.7|153.5|0
1641825420000|2022-01-10 14:37:00|155.6|153.4|156.02|153.82|156.33|154.13|155.6|153.4|0
1641825430000|2022-01-10 14:37:10|156.23|154.03|157.18|154.98|157.29|155.09|156.23|154.03|0
1641825440000|2022-01-10 14:37:20|156.65|154.45|156.86|154.66|156.86|154.66|156.44|154.24|0
1641825450000|2022-01-10 14:37:30|157.5|155.3|156.86|154.66|157.5|155.3|156.86|154.66|0
1641825460000|2022-01-10 14:37:40|156.55|154.35|156.12|153.92|156.55|154.35|156.12|153.92|0
1641825470000|2022-01-10 14:37:50|155.6|153.4|156.02|153.82|156.02|153.82|155.49|153.29|0
1641825480000|2022-01-10 14:38:00|155.6|153.4|155.91|153.71|155.91|153.71|155.6|153.4|0
1641825490000|2022-01-10 14:38:10|156.02|153.82|157.18|154.98|157.18|154.98|156.02|153.82|0
1641825500000|2022-01-10 14:38:20|156.44|154.24|156.23|154.03|156.44|154.24|156.02|153.82|0
1641825510000|2022-01-10 14:38:30|156.12|153.92|156.44|154.24|156.44|154.24|156.12|153.92|0
1641825520000|2022-01-10 14:38:40|156.33|154.13|156.33|154.13|156.76|154.56|156.33|154.13|0
1641825530000|2022-01-10 14:38:50|156.23|154.03|156.12|153.92|156.23|154.03|155.81|153.61|0
1641825540000|2022-01-10 14:39:00|155.91|153.71|156.12|153.92|156.33|154.13|155.91|153.71|0
1641825550000|2022-01-10 14:39:10|156.02|153.82|156.44|154.24|156.44|154.24|156.02|153.82|0
1641825560000|2022-01-10 14:39:20|156.54|154.34|155.91|153.71|156.54|154.34|155.91|153.71|0
1641825570000|2022-01-10 14:39:30|155.81|153.61|156.44|154.24|156.44|154.24|155.81|153.61|0
1641825580000|2022-01-10 14:39:40|156.33|154.13|156.86|154.66|156.86|154.66|156.33|154.13|0
1641825590000|2022-01-10 14:39:50|156.76|154.56|157.07|154.87|157.29|155.09|156.76|154.56|0
1641825600000|2022-01-10 14:40:00|157.6|155.4|157.29|155.09|157.6|155.4|156.97|154.77|0
1641825610000|2022-01-10 14:40:10|157.07|154.87|157.92|155.72|158.03|155.83|157.07|154.87|0
1641825620000|2022-01-10 14:40:20|157.5|155.3|157.82|155.62|157.92|155.72|157.5|155.3|0
1641825630000|2022-01-10 14:40:30|157.39|155.19|157.82|155.62|158.03|155.83|157.39|155.19|0
1641825640000|2022-01-10 14:40:40|157.39|155.19|156.33|154.13|157.39|155.19|156.33|154.13|0
1641825650000|2022-01-10 14:40:50|156.02|153.82|156.76|154.56|156.76|154.56|156.02|153.82|0
1641825660000|2022-01-10 14:41:00|157.44|155.24|157.5|155.3|157.5|155.3|157.39|155.19|0
1641825670000|2022-01-10 14:41:10|157.6|155.4|157.92|155.72|157.92|155.72|157.6|155.4|0
1641825680000|2022-01-10 14:41:20|157.87|155.67|157.82|155.62|158.13|155.93|157.82|155.62|0
1641825690000|2022-01-10 14:41:30|157.71|155.51|157.71|155.51|157.71|155.51|157.71|155.51|0
1641825700000|2022-01-10 14:41:40|158.03|155.83|157.65|155.45|158.24|156.04|157.65|155.45|0
1641825710000|2022-01-10 14:41:50|157.5|155.3|156.86|154.66|157.5|155.3|156.86|154.66|0
1641825720000|2022-01-10 14:42:00|157.07|154.87|157.39|155.19|157.39|155.19|157.07|154.87|0
1641825730000|2022-01-10 14:42:10|156.97|154.77|156.44|154.24|156.97|154.77|156.33|154.13|0
1641825740000|2022-01-10 14:42:20|156.23|154.03|155.7|153.5|156.33|154.13|155.7|153.5|0
1641825750000|2022-01-10 14:42:30|155.49|153.29|155.7|153.5|155.7|153.5|155.49|153.29|0
1641825760000|2022-01-10 14:42:40|156.02|153.82|156.23|154.03|156.33|154.13|156.02|153.82|0
1641825770000|2022-01-10 14:42:50|156.02|153.82|156.44|154.24|156.75|154.55|156.02|153.82|0
1641825780000|2022-01-10 14:43:00|156.33|154.13|156.33|154.13|156.44|154.24|156.33|154.13|0
1641825790000|2022-01-10 14:43:10|156.12|153.92|155.7|153.5|156.23|154.03|155.7|153.5|0
1641825800000|2022-01-10 14:43:20|155.8|153.6|155.8|153.6|155.8|153.6|155.7|153.5|0
1641825810000|2022-01-10 14:43:30|155.59|153.39|156.01|153.81|156.44|154.24|155.59|153.39|0
1641825820000|2022-01-10 14:43:40|155.91|153.71|155.28|153.08|155.91|153.71|155.28|153.08|0
1641825830000|2022-01-10 14:43:50|155.49|153.29|154.44|152.24|155.49|153.29|154.44|152.24|0
1641825840000|2022-01-10 14:44:00|154.54|152.34|154.75|152.55|154.75|152.55|154.54|152.34|0
1641825850000|2022-01-10 14:44:10|154.96|152.76|155.07|152.87|155.07|152.87|154.86|152.66|0
1641825860000|2022-01-10 14:44:20|154.86|152.66|154.96|152.76|155.17|152.97|154.86|152.66|0
1641825870000|2022-01-10 14:44:30|154.75|152.55|155.56|153.36|155.56|153.36|150.3|148.1|0
1641825880000|2022-01-10 14:44:40|155.46|153.26|155.88|153.68|155.88|153.68|155.25|153.05|0
1641825890000|2022-01-10 14:44:50|155.77|153.57|155.25|153.05|155.77|153.57|155.25|153.05|0
1641825900000|2022-01-10 14:45:00|154.62|152.42|154.09|151.89|154.62|152.42|154.09|151.89|0
1641825910000|2022-01-10 14:45:10|153.88|151.68|151.49|149.29|153.88|151.68|151.28|149.08|0
1641825920000|2022-01-10 14:45:20|150.76|148.56|150.41|148.21|150.76|148.56|150.41|148.21|0
1641825930000|2022-01-10 14:45:30|150.3|148.1|150.62|148.42|150.62|148.42|150.3|148.1|0
1641825940000|2022-01-10 14:45:40|150.3|148.1|150.51|148.31|150.72|148.52|150.3|148.1|0
1641825950000|2022-01-10 14:45:50|150.1|147.9|150.51|148.31|150.51|148.31|150.1|147.9|0
1641825960000|2022-01-10 14:46:00|151.03|148.83|150.82|148.62|151.55|149.35|150.82|148.62|0
1641825970000|2022-01-10 14:46:10|151.24|149.04|151.45|149.25|151.76|149.56|151.24|149.04|0
1641825980000|2022-01-10 14:46:20|151.24|149.04|150.72|148.52|151.24|149.04|150.72|148.52|0
1641825990000|2022-01-10 14:46:30|150.93|148.73|150.93|148.73|150.93|148.73|150.82|148.62|0
1641826000000|2022-01-10 14:46:40|151.34|149.14|150.93|148.73|151.45|149.25|150.93|148.73|0
1641826010000|2022-01-10 14:46:50|151.13|148.93|150.93|148.73|151.34|149.14|150.93|148.73|0
1641826020000|2022-01-10 14:47:00|151.13|148.93|150.72|148.52|151.13|148.93|150.62|148.42|0
1641826030000|2022-01-10 14:47:10|150.82|148.62|151.66|149.46|151.66|149.46|150.82|148.62|0
1641826040000|2022-01-10 14:47:20|151.45|149.25|151.03|148.83|151.66|149.46|151.03|148.83|0
1641826050000|2022-01-10 14:47:30|151.18|148.98|151.45|149.25|151.45|149.25|151.18|148.98|0
1641826060000|2022-01-10 14:47:40|151.03|148.83|150.51|148.31|151.03|148.83|150.51|148.31|0
1641826070000|2022-01-10 14:47:50|150.3|148.1|150.3|148.1|150.3|148.1|150.3|148.1|0
1641826080000|2022-01-10 14:48:00|150.2|148|150.41|148.21|150.41|148.21|150.2|148|0
1641826090000|2022-01-10 14:48:10|150.3|148.1|150.3|148.1|150.3|148.1|149.99|147.79|0
1641826100000|2022-01-10 14:48:20|149.99|147.79|149.58|147.38|149.99|147.79|149.27|147.07|0
1641826110000|2022-01-10 14:48:30|149.68|147.48|149.27|147.07|149.68|147.48|149.27|147.07|0
1641826120000|2022-01-10 14:48:40|149.17|146.97|149.27|147.07|149.27|147.07|149.06|146.86|0
1641826130000|2022-01-10 14:48:50|148.75|146.55|148.75|146.55|148.86|146.66|148.75|146.55|0
1641826140000|2022-01-10 14:49:00|148.65|146.45|148.75|146.55|148.86|146.66|148.55|146.35|0
1641826150000|2022-01-10 14:49:10|148.65|146.45|148.96|146.76|148.96|146.76|148.65|146.45|0
1641826160000|2022-01-10 14:49:20|149.06|146.86|149.17|146.97|149.17|146.97|149.06|146.86|0
1641826170000|2022-01-10 14:49:30|149.27|147.07|149.06|146.86|149.27|147.07|149.06|146.86|0
1641826180000|2022-01-10 14:49:40|149.48|147.28|148.75|146.55|149.48|147.28|148.75|146.55|0
1641826190000|2022-01-10 14:49:50|148.96|146.76|149.32|147.12|149.58|147.38|148.96|146.76|0
1641826200000|2022-01-10 14:50:00|149.48|147.28|149.58|147.38|149.68|147.48|149.42|147.22|0
1641826210000|2022-01-10 14:50:10|149.17|146.97|149.37|147.17|149.37|147.17|149.06|146.86|0
1641826220000|2022-01-10 14:50:20|149.89|147.69|149.89|147.69|150.1|147.9|149.89|147.69|0
1641826230000|2022-01-10 14:50:30|150.3|148.1|150.1|147.9|150.3|148.1|149.89|147.69|0
1641826240000|2022-01-10 14:50:40|149.99|147.79|150.3|148.1|150.41|148.21|149.99|147.79|0
1641826250000|2022-01-10 14:50:50|150.41|148.21|149.99|147.79|150.41|148.21|149.99|147.79|0
1641826260000|2022-01-10 14:51:00|149.78|147.58|149.99|147.79|149.99|147.79|149.78|147.58|0
1641826270000|2022-01-10 14:51:10|150.2|148|149.78|147.58|150.3|148.1|149.78|147.58|0
1641826280000|2022-01-10 14:51:20|150.51|148.31|150.3|148.1|150.61|148.41|150.3|148.1|0
1641826290000|2022-01-10 14:51:30|150.61|148.41|150.3|148.1|150.61|148.41|150.3|148.1|0
1641826300000|2022-01-10 14:51:40|150.82|148.62|150.72|148.52|150.82|148.62|150.3|148.1|0
1641826310000|2022-01-10 14:51:50|150.82|148.62|150.72|148.52|150.82|148.62|150.72|148.52|0
1641826320000|2022-01-10 14:52:00|150.61|148.41|150.41|148.21|150.61|148.41|150.2|148|0
1641826330000|2022-01-10 14:52:10|149.99|147.79|149.58|147.38|149.99|147.79|149.58|147.38|0
1641826340000|2022-01-10 14:52:20|149.47|147.27|150.41|148.21|150.41|148.21|149.47|147.27|0
1641826350000|2022-01-10 14:52:30|150.72|148.52|149.89|147.69|150.72|148.52|149.89|147.69|0
1641826360000|2022-01-10 14:52:40|149.68|147.48|149.47|147.27|149.68|147.48|149.47|147.27|0
1641826370000|2022-01-10 14:52:50|149.37|147.17|149.16|146.96|149.37|147.17|149.16|146.96|0
1641826380000|2022-01-10 14:53:00|148.85|146.65|149.27|147.07|149.27|147.07|148.75|146.55|0
1641826390000|2022-01-10 14:53:10|148.85|146.65|148.6|146.4|149.06|146.86|148.6|146.4|0
1641826400000|2022-01-10 14:53:20|148.44|146.24|148.55|146.35|148.65|146.45|148.44|146.24|0
1641826410000|2022-01-10 14:53:30|148.44|146.24|148.24|146.04|148.44|146.24|148.24|146.04|0
1641826420000|2022-01-10 14:53:40|148.65|146.45|148.24|146.04|148.65|146.45|148.24|146.04|0
1641826430000|2022-01-10 14:53:50|148.34|146.14|148.34|146.14|148.34|146.14|148.24|146.04|0
1641826440000|2022-01-10 14:54:00|148.13|145.93|148.03|145.83|148.13|145.93|147.62|145.42|0
1641826450000|2022-01-10 14:54:10|147.72|145.52|147.42|145.22|147.72|145.52|147.42|145.22|0
1641826460000|2022-01-10 14:54:20|147.62|145.42|147.52|145.32|147.72|145.52|147.52|145.32|0
1641826470000|2022-01-10 14:54:30|147.42|145.22|147.42|145.22|147.52|145.32|147.31|145.11|0
1641826480000|2022-01-10 14:54:40|147.11|144.91|147.01|144.81|147.21|145.01|146.91|144.71|0
1641826490000|2022-01-10 14:54:50|147.11|144.91|147.42|145.22|147.42|145.22|147.11|144.91|0
1641826500000|2022-01-10 14:55:00|147.31|145.11|147.52|145.32|147.72|145.52|147.31|145.11|0
1641826510000|2022-01-10 14:55:10|147.01|144.81|147.11|144.91|147.31|145.11|147.01|144.81|0
1641826520000|2022-01-10 14:55:20|147.01|144.81|147.01|144.81|147.11|144.91|147.01|144.81|0
1641826530000|2022-01-10 14:55:30|147.11|144.91|146.91|144.71|147.11|144.91|146.91|144.71|0
1641826540000|2022-01-10 14:55:40|146.8|144.6|146.6|144.4|146.8|144.6|146.5|144.3|0
1641826550000|2022-01-10 14:55:50|146.7|144.5|146.6|144.4|146.7|144.5|146.5|144.3|0
1641826560000|2022-01-10 14:56:00|146.7|144.5|146.7|144.5|146.8|144.6|146.7|144.5|0
1641826570000|2022-01-10 14:56:10|146.6|144.4|146.7|144.5|146.7|144.5|146.6|144.4|0
1641826580000|2022-01-10 14:56:20|147.62|145.42|147.83|145.63|147.83|145.63|147.62|145.42|0
1641826590000|2022-01-10 14:56:30|147.93|145.73|147.11|144.91|147.93|145.73|147.11|144.91|0
1641826600000|2022-01-10 14:56:40|146.9|144.7|147.31|145.11|147.31|145.11|146.8|144.6|0
1641826610000|2022-01-10 14:56:50|147.52|145.32|147.42|145.22|147.62|145.42|147.42|145.22|0
1641826620000|2022-01-10 14:57:00|147.21|145.01|147.11|144.91|147.21|145.01|147.11|144.91|0
1641826630000|2022-01-10 14:57:10|147.01|144.81|146.7|144.5|147.01|144.81|146.7|144.5|0
1641826640000|2022-01-10 14:57:20|146.29|144.09|146.29|144.09|146.29|144.09|146.19|143.99|0
1641826650000|2022-01-10 14:57:30|146.7|144.5|146.5|144.3|146.7|144.5|146.5|144.3|0
1641826660000|2022-01-10 14:57:40|146.39|144.19|146.19|143.99|146.39|144.19|146.19|143.99|0
1641826670000|2022-01-10 14:57:50|146.29|144.09|146.29|144.09|146.39|144.19|146.29|144.09|0
1641826680000|2022-01-10 14:58:00|146.19|143.99|145.58|143.38|146.19|143.99|145.58|143.38|0
1641826690000|2022-01-10 14:58:10|145.78|143.58|145.99|143.79|145.99|143.79|145.68|143.48|0
1641826700000|2022-01-10 14:58:20|146.6|144.4|146.7|144.5|147.11|144.91|146.5|144.3|0
1641826710000|2022-01-10 14:58:30|145.68|143.48|145.17|142.97|145.68|143.48|145.17|142.97|0
1641826720000|2022-01-10 14:58:40|145.28|143.08|145.28|143.08|145.58|143.38|145.28|143.08|0
1641826730000|2022-01-10 14:58:50|145.38|143.18|145.38|143.18|145.38|143.18|145.17|142.97|0
1641826740000|2022-01-10 14:59:00|145.28|143.08|145.99|143.79|145.99|143.79|145.28|143.08|0
1641826750000|2022-01-10 14:59:10|145.88|143.68|145.78|143.58|146.09|143.89|145.78|143.58|0
1641826760000|2022-01-10 14:59:20|145.88|143.68|145.48|143.28|145.99|143.79|145.48|143.28|0
1641826770000|2022-01-10 14:59:30|145.38|143.18|145.68|143.48|145.68|143.48|145.38|143.18|0
1641826780000|2022-01-10 14:59:40|145.78|143.58|146.09|143.89|146.09|143.89|145.78|143.58|0
1641826790000|2022-01-10 14:59:50|146.7|144.5|146.39|144.19|146.7|144.5|146.39|144.19|0
1641826800000|2022-01-10 15:00:00|143.72|141.52|147.52|145.32|147.52|145.32|143.72|141.52|0
1641826810000|2022-01-10 15:00:10|147.93|145.73|147.82|145.62|147.93|145.73|147.82|145.62|0
1641826820000|2022-01-10 15:00:20|147.72|145.52|147.01|144.81|147.72|145.52|146.91|144.71|0
1641826830000|2022-01-10 15:00:30|147.52|145.32|147.52|145.32|147.62|145.42|147.52|145.32|0
1641826840000|2022-01-10 15:00:40|147.42|145.22|147.21|145.01|147.42|145.22|147.21|145.01|0
1641826850000|2022-01-10 15:00:50|147.31|145.11|146.91|144.71|147.31|145.11|146.91|144.71|0
1641826860000|2022-01-10 15:01:00|146.96|144.76|147.11|144.91|147.11|144.91|146.91|144.71|0
1641826870000|2022-01-10 15:01:10|145.84|143.64|145.33|143.13|145.84|143.64|145.33|143.13|0
1641826880000|2022-01-10 15:01:20|145.23|143.03|145.84|143.64|145.84|143.64|145.23|143.03|0
1641826890000|2022-01-10 15:01:30|145.53|143.33|145.38|143.18|145.53|143.33|145.38|143.18|0
1641826900000|2022-01-10 15:01:40|145.53|143.33|145.33|143.13|145.53|143.33|145.33|143.13|0
1641826910000|2022-01-10 15:01:50|145.23|143.03|145.02|142.82|145.23|143.03|145.02|142.82|0
1641826920000|2022-01-10 15:02:00|145.13|142.93|145.02|142.82|145.23|143.03|145.02|142.82|0
1641826930000|2022-01-10 15:02:10|144.82|142.62|144.12|141.92|144.82|142.62|144.12|141.92|0
1641826940000|2022-01-10 15:02:20|144.42|142.22|144.82|142.62|144.82|142.62|144.42|142.22|0
1641826950000|2022-01-10 15:02:30|144.62|142.42|144.52|142.32|144.62|142.42|144.42|142.22|0
1641826960000|2022-01-10 15:02:40|144.42|142.22|144.22|142.02|144.52|142.32|144.22|142.02|0
1641826970000|2022-01-10 15:02:50|144.01|141.81|143.71|141.51|144.01|141.81|143.71|141.51|0
1641826980000|2022-01-10 15:03:00|143.41|141.21|144.01|141.81|144.22|142.02|143.41|141.21|0
1641826990000|2022-01-10 15:03:10|144.12|141.92|143.81|141.61|144.32|142.12|143.81|141.61|0
1641827000000|2022-01-10 15:03:20|143.71|141.51|143.91|141.71|143.91|141.71|143.71|141.51|0
1641827010000|2022-01-10 15:03:30|143.61|141.41|143.51|141.31|144.01|141.81|143.51|141.31|0
1641827020000|2022-01-10 15:03:40|143.41|141.21|143.21|141.01|143.41|141.21|143.21|141.01|0
1641827030000|2022-01-10 15:03:50|143.41|141.21|143.31|141.11|143.41|141.21|143.31|141.11|0
1641827040000|2022-01-10 15:04:00|143.61|141.41|143.91|141.71|144.01|141.81|143.61|141.41|0
1641827050000|2022-01-10 15:04:10|143.51|141.31|143.91|141.71|143.91|141.71|143.41|141.21|0
1641827060000|2022-01-10 15:04:20|144.01|141.81|143.71|141.51|144.01|141.81|143.71|141.51|0
1641827070000|2022-01-10 15:04:30|143.81|141.61|143.61|141.41|143.81|141.61|143.51|141.31|0
1641827080000|2022-01-10 15:04:40|143.91|141.71|143.01|140.81|143.91|141.71|143.01|140.81|0
1641827090000|2022-01-10 15:04:50|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1641827100000|2022-01-10 15:05:00|143.31|141.11|143.71|141.51|143.71|141.51|143.21|141.01|0
1641827110000|2022-01-10 15:05:10|143.51|141.31|143.41|141.21|143.71|141.51|143.41|141.21|0
1641827120000|2022-01-10 15:05:20|143.31|141.11|143.01|140.81|143.31|141.11|143.01|140.81|0
1641827130000|2022-01-10 15:05:30|143.21|141.01|143.11|140.91|143.21|141.01|143.11|140.91|0
1641827140000|2022-01-10 15:05:40|143.21|141.01|143.51|141.31|143.71|141.51|143.01|140.81|0
1641827150000|2022-01-10 15:05:50|143.41|141.21|143.41|141.21|143.51|141.31|143.41|141.21|0
1641827160000|2022-01-10 15:06:00|143.21|141.01|142.91|140.71|143.21|141.01|142.81|140.61|0
1641827170000|2022-01-10 15:06:10|143.01|140.81|144.32|142.12|144.32|142.12|143.01|140.81|0
1641827180000|2022-01-10 15:06:20|144.52|142.32|145.33|143.13|145.33|143.13|144.52|142.32|0
1641827190000|2022-01-10 15:06:30|145.23|143.03|145.43|143.23|145.43|143.23|145.12|142.92|0
1641827200000|2022-01-10 15:06:40|145.73|143.53|145.43|143.23|145.73|143.53|145.33|143.13|0
1641827210000|2022-01-10 15:06:50|145.33|143.13|145.53|143.33|145.53|143.33|145.33|143.13|0
1641827220000|2022-01-10 15:07:00|145.43|143.23|145.63|143.43|145.63|143.43|145.23|143.03|0
1641827230000|2022-01-10 15:07:10|145.53|143.33|145.53|143.33|145.53|143.33|145.43|143.23|0
1641827240000|2022-01-10 15:07:20|145.43|143.23|145.53|143.33|145.83|143.63|145.43|143.23|0
1641827250000|2022-01-10 15:07:30|145.33|143.13|145.53|143.33|145.63|143.43|145.33|143.13|0
1641827260000|2022-01-10 15:07:40|145.63|143.43|146.04|143.84|146.04|143.84|145.63|143.43|0
1641827270000|2022-01-10 15:07:50|146.14|143.94|146.24|144.04|146.24|144.04|146.04|143.84|0
1641827280000|2022-01-10 15:08:00|146.14|143.94|146.55|144.35|146.55|144.35|146.14|143.94|0
1641827290000|2022-01-10 15:08:10|146.44|144.24|146.24|144.04|146.85|144.65|146.24|144.04|0
1641827300000|2022-01-10 15:08:20|146.44|144.24|146.44|144.24|146.65|144.45|146.44|144.24|0
1641827310000|2022-01-10 15:08:30|146.75|144.55|146.95|144.75|146.95|144.75|146.75|144.55|0
1641827320000|2022-01-10 15:08:40|146.85|144.65|147.06|144.86|147.06|144.86|146.85|144.65|0
1641827330000|2022-01-10 15:08:50|146.95|144.75|147.36|145.16|147.57|145.37|146.95|144.75|0
1641827340000|2022-01-10 15:09:00|147.26|145.06|147.26|145.06|147.26|145.06|147.16|144.96|0
1641827350000|2022-01-10 15:09:10|147.16|144.96|147.26|145.06|147.36|145.16|147.16|144.96|0
1641827360000|2022-01-10 15:09:20|147.05|144.85|147.16|144.96|147.16|144.96|146.95|144.75|0
1641827370000|2022-01-10 15:09:30|146.95|144.75|147.05|144.85|147.05|144.85|146.85|144.65|0
1641827380000|2022-01-10 15:09:40|146.95|144.75|146.85|144.65|146.95|144.75|146.75|144.55|0
1641827390000|2022-01-10 15:09:50|146.95|144.75|146.95|144.75|147.05|144.85|146.95|144.75|0
1641827400000|2022-01-10 15:10:00|146.75|144.55|145.63|143.43|146.75|144.55|145.63|143.43|0
1641827410000|2022-01-10 15:10:10|145.53|143.33|145.53|143.33|145.53|143.33|145.33|143.13|0
1641827420000|2022-01-10 15:10:20|145.22|143.02|145.02|142.82|145.22|143.02|145.02|142.82|0
1641827430000|2022-01-10 15:10:30|144.92|142.72|145.02|142.82|145.02|142.82|144.92|142.72|0
1641827440000|2022-01-10 15:10:40|144.92|142.72|144.31|142.11|144.92|142.72|144.31|142.11|0
1641827450000|2022-01-10 15:10:50|144.41|142.21|144.11|141.91|144.41|142.21|144.11|141.91|0
1641827460000|2022-01-10 15:11:00|144.21|142.01|144.41|142.21|144.52|142.32|144.21|142.01|0
1641827470000|2022-01-10 15:11:10|144.21|142.01|143.91|141.71|144.21|142.01|143.91|141.71|0
1641827480000|2022-01-10 15:11:20|144.11|141.91|143.91|141.71|144.11|141.91|143.81|141.61|0
1641827490000|2022-01-10 15:11:30|144.01|141.81|144.01|141.81|144.01|141.81|144.01|141.81|0
1641827500000|2022-01-10 15:11:40|143.91|141.71|143.81|141.61|144.01|141.81|143.81|141.61|0
1641827510000|2022-01-10 15:11:50|143.61|141.41|143.41|141.21|143.61|141.41|143.41|141.21|0
1641827520000|2022-01-10 15:12:00|143.21|141.01|143.21|141.01|143.31|141.11|143.21|141.01|0
1641827530000|2022-01-10 15:12:10|143.31|141.11|142.3|140.1|143.31|141.11|142.3|140.1|0
1641827540000|2022-01-10 15:12:20|141.71|139.51|141.41|139.21|141.71|139.51|141.41|139.21|0
1641827550000|2022-01-10 15:12:30|141.11|138.91|141.31|139.11|141.61|139.41|141.11|138.91|0
1641827560000|2022-01-10 15:12:40|141.11|138.91|141.11|138.91|141.11|138.91|141.11|138.91|0
1641827570000|2022-01-10 15:12:50|141.01|138.81|140.61|138.41|141.11|138.91|140.61|138.41|0
1641827580000|2022-01-10 15:13:00|141.01|138.81|140.91|138.71|141.21|139.01|140.91|138.71|0
1641827590000|2022-01-10 15:13:10|140.61|138.41|140.51|138.31|140.71|138.51|140.51|138.31|0
1641827600000|2022-01-10 15:13:20|140.61|138.41|140.51|138.31|140.91|138.71|140.51|138.31|0
1641827610000|2022-01-10 15:13:30|140.61|138.41|141.21|139.01|141.21|139.01|140.61|138.41|0
1641827620000|2022-01-10 15:13:40|141.11|138.91|141.21|139.01|141.31|139.11|141.11|138.91|0
1641827630000|2022-01-10 15:13:50|141.7|139.5|141.6|139.4|141.7|139.5|141.51|139.31|0
1641827640000|2022-01-10 15:14:00|141.41|139.21|140.81|138.61|141.41|139.21|140.81|138.61|0
1641827650000|2022-01-10 15:14:10|140.61|138.41|140.02|137.82|140.61|138.41|140.02|137.82|0
1641827660000|2022-01-10 15:14:20|140.12|137.92|140.12|137.92|140.12|137.92|140.02|137.82|0
1641827670000|2022-01-10 15:14:30|140.11|137.91|140.02|137.82|140.11|137.91|139.82|137.62|0
1641827680000|2022-01-10 15:14:40|139.62|137.42|139.82|137.62|139.92|137.72|139.62|137.42|0
1641827690000|2022-01-10 15:14:50|139.92|137.72|139.92|137.72|139.92|137.72|139.72|137.52|0
1641827700000|2022-01-10 15:15:00|139.82|137.62|139.82|137.62|139.82|137.62|139.72|137.52|0
1641827710000|2022-01-10 15:15:10|140.41|138.21|140.41|138.21|140.41|138.21|140.11|137.91|0
1641827720000|2022-01-10 15:15:20|140.51|138.31|140.71|138.51|141.21|139.01|140.51|138.31|0
1641827730000|2022-01-10 15:15:30|140.91|138.71|141.6|139.4|141.6|139.4|140.91|138.71|0
1641827740000|2022-01-10 15:15:40|141.8|139.6|141.4|139.2|141.8|139.6|141.4|139.2|0
1641827750000|2022-01-10 15:15:50|141.31|139.11|140.91|138.71|141.31|139.11|140.91|138.71|0
1641827760000|2022-01-10 15:16:00|140.31|138.11|139.92|137.72|140.31|138.11|139.92|137.72|0
1641827770000|2022-01-10 15:16:10|140.02|137.82|139.92|137.72|140.02|137.82|139.82|137.62|0
1641827780000|2022-01-10 15:16:20|139.62|137.42|139.23|137.03|139.62|137.42|139.23|137.03|0
1641827790000|2022-01-10 15:16:30|139.32|137.12|139.92|137.72|139.92|137.72|139.32|137.12|0
1641827800000|2022-01-10 15:16:40|140.02|137.82|139.42|137.22|140.02|137.82|139.42|137.22|0
1641827810000|2022-01-10 15:16:50|139.72|137.52|139.42|137.22|139.72|137.52|139.42|137.22|0
1641827820000|2022-01-10 15:17:00|139.52|137.32|139.62|137.42|139.72|137.52|139.52|137.32|0
1641827830000|2022-01-10 15:17:10|139.72|137.52|140.41|138.21|140.41|138.21|139.72|137.52|0
1641827840000|2022-01-10 15:17:20|140.21|138.01|140.61|138.41|140.61|138.41|140.21|138.01|0
1641827850000|2022-01-10 15:17:30|140.71|138.51|141.21|139.01|141.21|139.01|140.71|138.51|0
1641827860000|2022-01-10 15:17:40|140.81|138.61|141.4|139.2|141.4|139.2|140.81|138.61|0
1641827870000|2022-01-10 15:17:50|141.3|139.1|141.5|139.3|141.6|139.4|141.3|139.1|0
1641827880000|2022-01-10 15:18:00|141.65|139.45|140.81|138.61|141.65|139.45|140.81|138.61|0
1641827890000|2022-01-10 15:18:10|140.71|138.51|140.41|138.21|140.71|138.51|140.31|138.11|0
1641827900000|2022-01-10 15:18:20|140.61|138.41|140.41|138.21|140.61|138.41|140.41|138.21|0
1641827910000|2022-01-10 15:18:30|140.31|138.11|140.21|138.01|140.31|138.11|140.21|138.01|0
1641827920000|2022-01-10 15:18:40|140.01|137.81|139.92|137.72|140.01|137.81|139.92|137.72|0
1641827930000|2022-01-10 15:18:50|140.11|137.91|139.82|137.62|140.11|137.91|139.82|137.62|0
1641827940000|2022-01-10 15:19:00|139.62|137.42|139.22|137.02|139.62|137.42|139.22|137.02|0
1641827950000|2022-01-10 15:19:10|135.61|133.41|135.32|133.12|135.61|133.41|135.32|133.12|0
1641827960000|2022-01-10 15:19:20|135.41|133.21|135.71|133.51|135.71|133.51|135.41|133.21|0
1641827970000|2022-01-10 15:19:30|135.8|133.6|135.8|133.6|135.8|133.6|135.61|133.41|0
1641827980000|2022-01-10 15:19:40|135.61|133.41|135.41|133.21|135.61|133.41|135.41|133.21|0
1641827990000|2022-01-10 15:19:50|135.61|133.41|135.41|133.21|135.71|133.51|135.41|133.21|0
1641828000000|2022-01-10 15:20:00|135.8|133.6|136.39|134.19|136.39|134.19|135.8|133.6|0
1641828010000|2022-01-10 15:20:10|136.2|134|138.81|136.61|138.81|136.61|136.2|134|0
1641828020000|2022-01-10 15:20:20|138.91|136.71|138.91|136.71|138.91|136.71|138.71|136.51|0
1641828030000|2022-01-10 15:20:30|139.4|137.2|140|137.8|140|137.8|139.2|137|0
1641828040000|2022-01-10 15:20:40|139.8|137.6|139.8|137.6|139.9|137.7|139.8|137.6|0
1641828050000|2022-01-10 15:20:50|140|137.8|139.9|137.7|140.19|137.99|139.9|137.7|0
1641828060000|2022-01-10 15:21:00|139.7|137.5|140|137.8|140.09|137.89|139.7|137.5|0
1641828070000|2022-01-10 15:21:10|139.4|137.2|139.3|137.1|139.5|137.3|139.3|137.1|0
1641828080000|2022-01-10 15:21:20|139.4|137.2|139|136.8|139.4|137.2|139|136.8|0
1641828090000|2022-01-10 15:21:30|139.1|136.9|138.91|136.71|139.1|136.9|138.91|136.71|0
1641828100000|2022-01-10 15:21:40|139|136.8|138.71|136.51|139|136.8|138.61|136.41|0
1641828110000|2022-01-10 15:21:50|138.81|136.61|138.81|136.61|138.81|136.61|138.61|136.41|0
1641828120000|2022-01-10 15:22:00|138.51|136.31|138.71|136.51|138.71|136.51|138.51|136.31|0
1641828130000|2022-01-10 15:22:10|138.81|136.61|139.2|137|139.2|137|138.81|136.61|0
1641828140000|2022-01-10 15:22:20|139.3|137.1|138.91|136.71|139.3|137.1|138.91|136.71|0
1641828150000|2022-01-10 15:22:30|138.81|136.61|139.3|137.1|139.3|137.1|138.81|136.61|0
1641828160000|2022-01-10 15:22:40|139.1|136.9|139.5|137.3|139.5|137.3|139.1|136.9|0
1641828170000|2022-01-10 15:22:50|139.4|137.2|139.2|137|139.4|137.2|139.1|136.9|0
1641828180000|2022-01-10 15:23:00|139.3|137.1|139.4|137.2|139.4|137.2|139.2|137|0
1641828190000|2022-01-10 15:23:10|139.1|136.9|139.3|137.1|139.3|137.1|139.1|136.9|0
1641828200000|2022-01-10 15:23:20|139.2|137|139|136.8|139.2|137|139|136.8|0
1641828210000|2022-01-10 15:23:30|139.1|136.9|139|136.8|139.2|137|139|136.8|0
1641828220000|2022-01-10 15:23:40|138.9|136.7|139.2|137|139.2|137|138.9|136.7|0
1641828230000|2022-01-10 15:23:50|139.1|136.9|139|136.8|139.2|137|139|136.8|0
1641828240000|2022-01-10 15:24:00|138.81|136.61|138.71|136.51|139|136.8|138.71|136.51|0
1641828250000|2022-01-10 15:24:10|138.61|136.41|138.9|136.7|139|136.8|138.61|136.41|0
1641828260000|2022-01-10 15:24:20|139|136.8|139|136.8|139.2|137|138.9|136.7|0
1641828270000|2022-01-10 15:24:30|139.3|137.1|139.6|137.4|139.7|137.5|139.3|137.1|0
1641828280000|2022-01-10 15:24:40|139.7|137.5|139.6|137.4|139.7|137.5|139.6|137.4|0
1641828290000|2022-01-10 15:24:50|139.8|137.6|139.7|137.5|139.8|137.6|139.7|137.5|0
1641828300000|2022-01-10 15:25:00|139.5|137.3|139.4|137.2|139.5|137.3|139.3|137.1|0
1641828310000|2022-01-10 15:25:10|139.7|137.5|139.7|137.5|139.89|137.69|139.6|137.4|0
1641828320000|2022-01-10 15:25:20|139.6|137.4|140.19|137.99|140.19|137.99|139.6|137.4|0
1641828330000|2022-01-10 15:25:30|140.79|138.59|140.99|138.79|141.09|138.89|140.79|138.59|0
1641828340000|2022-01-10 15:25:40|140.69|138.49|140.89|138.69|140.89|138.69|140.59|138.39|0
1641828350000|2022-01-10 15:25:50|140.69|138.49|140.59|138.39|140.79|138.59|140.59|138.39|0
1641828360000|2022-01-10 15:26:00|140.34|138.14|140.39|138.19|140.39|138.19|140.19|137.99|0
1641828370000|2022-01-10 15:26:10|140.59|138.39|140.59|138.39|140.69|138.49|140.39|138.19|0
1641828380000|2022-01-10 15:26:20|140.39|138.19|140.29|138.09|140.39|138.19|140.19|137.99|0
1641828390000|2022-01-10 15:26:30|140.39|138.19|140.49|138.29|140.49|138.29|140.39|138.19|0
1641828400000|2022-01-10 15:26:40|140.59|138.39|140.59|138.39|140.59|138.39|140.49|138.29|0
1641828410000|2022-01-10 15:26:50|140.69|138.49|141.09|138.89|141.09|138.89|140.69|138.49|0
1641828420000|2022-01-10 15:27:00|140.59|138.39|140.29|138.09|140.59|138.39|140.29|138.09|0
1641828430000|2022-01-10 15:27:10|140.19|137.99|140.09|137.89|140.24|138.04|140.09|137.89|0
1641828440000|2022-01-10 15:27:20|139.99|137.79|139.79|137.59|139.99|137.79|139.79|137.59|0
1641828450000|2022-01-10 15:27:30|139.89|137.69|139.99|137.79|140.09|137.89|139.79|137.59|0
1641828460000|2022-01-10 15:27:40|139.89|137.69|139.99|137.79|139.99|137.79|139.89|137.69|0
1641828470000|2022-01-10 15:27:50|140.09|137.89|140.19|137.99|140.29|138.09|140.09|137.89|0
1641828480000|2022-01-10 15:28:00|139.69|137.49|139.6|137.4|139.69|137.49|139.6|137.4|0
1641828490000|2022-01-10 15:28:10|139.79|137.59|139.69|137.49|139.79|137.59|139.6|137.4|0
1641828500000|2022-01-10 15:28:20|140.09|137.89|139.69|137.49|140.09|137.89|139.69|137.49|0
1641828510000|2022-01-10 15:28:30|139.79|137.59|139.89|137.69|139.99|137.79|139.79|137.59|0
1641828520000|2022-01-10 15:28:40|139.79|137.59|139.4|137.2|139.79|137.59|139.4|137.2|0
1641828530000|2022-01-10 15:28:50|139.6|137.4|138.83|136.63|139.6|137.4|138.73|136.53|0
1641828540000|2022-01-10 15:29:00|138.24|136.04|138.34|136.14|138.34|136.14|138.24|136.04|0
1641828550000|2022-01-10 15:29:10|138.43|136.23|138.53|136.33|138.53|136.33|138.43|136.23|0
1641828560000|2022-01-10 15:29:20|139.59|137.39|139.59|137.39|139.69|137.49|139.59|137.39|0
1641828570000|2022-01-10 15:29:30|139.79|137.59|139.99|137.79|140.09|137.89|139.79|137.59|0
1641828580000|2022-01-10 15:29:40|140.29|138.09|140.59|138.39|140.69|138.49|140.29|138.09|0
1641828590000|2022-01-10 15:29:50|140.49|138.29|140.39|138.19|140.49|138.29|140.19|137.99|0
1641828600000|2022-01-10 15:30:00|140.69|138.49|139.99|137.79|140.69|138.49|139.99|137.79|0
1641828610000|2022-01-10 15:30:10|139.79|137.59|139.99|137.79|139.99|137.79|139.59|137.39|0
1641828620000|2022-01-10 15:30:20|139.69|137.49|139.74|137.54|139.74|137.54|139.69|137.49|0
1641828630000|2022-01-10 15:30:30|140.29|138.09|140.39|138.19|140.39|138.19|140.29|138.09|0
1641828640000|2022-01-10 15:30:40|140.79|138.59|141.29|139.09|141.29|139.09|140.79|138.59|0
1641828650000|2022-01-10 15:30:50|141.19|138.99|141.48|139.28|141.48|139.28|141.19|138.99|0
1641828660000|2022-01-10 15:31:00|141.58|139.38|141.98|139.78|141.98|139.78|141.58|139.38|0
1641828670000|2022-01-10 15:31:10|141.88|139.68|142.03|139.83|142.09|139.89|141.78|139.58|0
1641828680000|2022-01-10 15:31:20|142.19|139.99|142.39|140.19|142.39|140.19|142.19|139.99|0
1641828690000|2022-01-10 15:31:30|142.29|140.09|142.49|140.29|142.59|140.39|142.29|140.09|0
1641828700000|2022-01-10 15:31:40|142.69|140.49|142.08|139.88|142.79|140.59|142.08|139.88|0
1641828710000|2022-01-10 15:31:50|142.19|139.99|142.39|140.19|142.39|140.19|142.19|139.99|0
1641828720000|2022-01-10 15:32:00|142.19|139.99|141.98|139.78|142.19|139.99|141.98|139.78|0
1641828730000|2022-01-10 15:32:10|141.88|139.68|141.78|139.58|141.88|139.68|141.78|139.58|0
1641828740000|2022-01-10 15:32:20|141.88|139.68|142.18|139.98|142.18|139.98|141.88|139.68|0
1641828750000|2022-01-10 15:32:30|142.29|140.09|141.88|139.68|142.29|140.09|141.88|139.68|0
1641828760000|2022-01-10 15:32:40|141.78|139.58|141.48|139.28|141.78|139.58|141.38|139.18|0
1641828770000|2022-01-10 15:32:50|141.38|139.18|141.68|139.48|141.68|139.48|141.38|139.18|0
1641828780000|2022-01-10 15:33:00|141.58|139.38|141.68|139.48|141.68|139.48|141.48|139.28|0
1641828790000|2022-01-10 15:33:10|141.78|139.58|141.68|139.48|141.78|139.58|141.68|139.48|0
1641828800000|2022-01-10 15:33:20|141.78|139.58|142.49|140.29|142.49|140.29|141.78|139.58|0
1641828810000|2022-01-10 15:33:30|142.28|140.08|142.49|140.29|142.49|140.29|142.08|139.88|0
1641828820000|2022-01-10 15:33:40|142.28|140.08|142.49|140.29|142.49|140.29|142.28|140.08|0
1641828830000|2022-01-10 15:33:50|142.69|140.49|142.18|139.98|142.69|140.49|142.18|139.98|0
1641828840000|2022-01-10 15:34:00|141.98|139.78|141.38|139.18|141.98|139.78|141.38|139.18|0
1641828850000|2022-01-10 15:34:10|141.08|138.88|141.18|138.98|141.18|138.98|141.08|138.88|0
1641828860000|2022-01-10 15:34:20|141.28|139.08|140.49|138.29|141.28|139.08|140.49|138.29|0
1641828870000|2022-01-10 15:34:30|140.39|138.19|140.78|138.58|140.78|138.58|140.29|138.09|0
1641828880000|2022-01-10 15:34:40|140.88|138.68|140.49|138.29|140.98|138.78|140.49|138.29|0
1641828890000|2022-01-10 15:34:50|140.39|138.19|140.39|138.19|140.39|138.19|140.39|138.19|0
1641828900000|2022-01-10 15:35:00|140.09|137.89|140.29|138.09|140.59|138.39|140.09|137.89|0
1641828910000|2022-01-10 15:35:10|140.49|138.29|140.59|138.39|140.78|138.58|140.49|138.29|0
1641828920000|2022-01-10 15:35:20|140.29|138.09|140.39|138.19|140.39|138.19|140.29|138.09|0
1641828930000|2022-01-10 15:35:30|140.29|138.09|139.69|137.49|140.29|138.09|139.69|137.49|0
1641828940000|2022-01-10 15:35:40|139.59|137.39|139.39|137.19|139.59|137.39|139.39|137.19|0
1641828950000|2022-01-10 15:35:50|139.59|137.39|139.49|137.29|139.69|137.49|139.39|137.19|0
1641828960000|2022-01-10 15:36:00|139.89|137.69|139.59|137.39|139.89|137.69|139.59|137.39|0
1641828970000|2022-01-10 15:36:10|139.49|137.29|139.1|136.9|139.49|137.29|139.1|136.9|0
1641828980000|2022-01-10 15:36:20|139.2|137|139.49|137.29|139.49|137.29|139.2|137|0
1641828990000|2022-01-10 15:36:30|139.29|137.09|139.1|136.9|139.29|137.09|139.1|136.9|0
1641829000000|2022-01-10 15:36:40|139|136.8|139.1|136.9|139.1|136.9|139|136.8|0
1641829010000|2022-01-10 15:36:50|139.29|137.09|139.2|137|139.29|137.09|139.2|137|0
1641829020000|2022-01-10 15:37:00|139.29|137.09|139.69|137.49|139.69|137.49|139.29|137.09|0
1641829030000|2022-01-10 15:37:10|139.59|137.39|139.49|137.29|139.59|137.39|139.49|137.29|0
1641829040000|2022-01-10 15:37:20|139.39|137.19|139.2|137|139.39|137.19|139.2|137|0
1641829050000|2022-01-10 15:37:30|139.1|136.9|139.1|136.9|139.2|137|139.1|136.9|0
1641829060000|2022-01-10 15:37:40|139.2|137|139.2|137|139.2|137|139.1|136.9|0
1641829070000|2022-01-10 15:37:50|139|136.8|138.9|136.7|139|136.8|138.8|136.6|0
1641829080000|2022-01-10 15:38:00|138.8|136.6|138.7|136.5|138.8|136.6|138.6|136.4|0
1641829090000|2022-01-10 15:38:10|138.6|136.4|138.6|136.4|138.6|136.4|138.5|136.3|0
1641829100000|2022-01-10 15:38:20|138.7|136.5|138.9|136.7|138.9|136.7|138.7|136.5|0
1641829110000|2022-01-10 15:38:30|138.8|136.6|138.8|136.6|138.9|136.7|138.8|136.6|0
1641829120000|2022-01-10 15:38:40|138.6|136.4|138.9|136.7|138.9|136.7|138.6|136.4|0
1641829130000|2022-01-10 15:38:50|138.8|136.6|138.9|136.7|139|136.8|138.8|136.6|0
1641829140000|2022-01-10 15:39:00|139.1|136.9|139.19|136.99|139.19|136.99|139.1|136.9|0
1641829150000|2022-01-10 15:39:10|139.29|137.09|139.14|136.94|139.29|137.09|139.14|136.94|0
1641829160000|2022-01-10 15:39:20|139|136.8|138.9|136.7|139|136.8|138.9|136.7|0
1641829170000|2022-01-10 15:39:30|138.85|136.65|138.5|136.3|138.85|136.65|138.5|136.3|0
1641829180000|2022-01-10 15:39:40|138.6|136.4|138.5|136.3|138.7|136.5|138.4|136.2|0
1641829190000|2022-01-10 15:39:50|138.4|136.2|138.4|136.2|138.4|136.2|138.31|136.11|0
1641829200000|2022-01-10 15:40:00|138.5|136.3|139|136.8|139.1|136.9|138.5|136.3|0
1641829210000|2022-01-10 15:40:10|139.1|136.9|138.6|136.4|139.1|136.9|138.6|136.4|0
1641829220000|2022-01-10 15:40:20|138.7|136.5|138.6|136.4|138.7|136.5|138.6|136.4|0
1641829230000|2022-01-10 15:40:30|138.7|136.5|138.4|136.2|138.7|136.5|138.4|136.2|0
1641829240000|2022-01-10 15:40:40|138.8|136.6|138.7|136.5|138.8|136.6|138.7|136.5|0
1641829250000|2022-01-10 15:40:50|138.8|136.6|138.8|136.6|138.8|136.6|138.8|136.6|0
1641829260000|2022-01-10 15:41:00|138.9|136.7|139.29|137.09|139.29|137.09|138.9|136.7|0
1641829270000|2022-01-10 15:41:10|139.39|137.19|138.6|136.4|139.39|137.19|138.6|136.4|0
1641829280000|2022-01-10 15:41:20|138.8|136.6|138.7|136.5|138.8|136.6|138.7|136.5|0
1641829290000|2022-01-10 15:41:30|138.4|136.2|138.25|136.05|138.4|136.2|138.21|136.01|0
1641829300000|2022-01-10 15:41:40|138.01|135.81|137.72|135.52|138.01|135.81|137.72|135.52|0
1641829310000|2022-01-10 15:41:50|137.81|135.61|137.72|135.52|137.81|135.61|137.72|135.52|0
1641829320000|2022-01-10 15:42:00|137.62|135.42|137.13|134.93|137.62|135.42|137.13|134.93|0
1641829330000|2022-01-10 15:42:10|137.03|134.83|136.74|134.54|137.03|134.83|136.74|134.54|0
1641829340000|2022-01-10 15:42:20|136.64|134.44|136.44|134.24|136.74|134.54|136.44|134.24|0
1641829350000|2022-01-10 15:42:30|136.64|134.44|136.64|134.44|136.64|134.44|136.54|134.34|0
1641829360000|2022-01-10 15:42:40|136.54|134.34|136.15|133.95|136.54|134.34|136.15|133.95|0
1641829370000|2022-01-10 15:42:50|136.1|133.9|136.05|133.85|136.1|133.9|135.95|133.75|0
1641829380000|2022-01-10 15:43:00|136.15|133.95|135.95|133.75|136.15|133.95|135.95|133.75|0
1641829390000|2022-01-10 15:43:10|136.05|133.85|135.76|133.56|136.05|133.85|135.76|133.56|0
1641829400000|2022-01-10 15:43:20|135.86|133.66|136.15|133.95|136.15|133.95|135.86|133.66|0
1641829410000|2022-01-10 15:43:30|136.25|134.05|136.44|134.24|136.44|134.24|136.05|133.85|0
1641829420000|2022-01-10 15:43:40|136.83|134.63|136.34|134.14|136.83|134.63|136.34|134.14|0
1641829430000|2022-01-10 15:43:50|136.44|134.24|136.64|134.44|136.73|134.53|136.44|134.24|0
1641829440000|2022-01-10 15:44:00|136.73|134.53|136.73|134.53|136.83|134.63|136.73|134.53|0
1641829450000|2022-01-10 15:44:10|136.64|134.44|136.44|134.24|136.64|134.44|136.44|134.24|0
1641829460000|2022-01-10 15:44:20|136.34|134.14|136.54|134.34|136.64|134.44|136.34|134.14|0
1641829470000|2022-01-10 15:44:30|136.25|134.05|136.34|134.14|136.34|134.14|136.25|134.05|0
1641829480000|2022-01-10 15:44:40|136.25|134.05|136.15|133.95|136.34|134.14|136.15|133.95|0
1641829490000|2022-01-10 15:44:50|135.95|133.75|136.54|134.34|136.54|134.34|135.95|133.75|0
1641829500000|2022-01-10 15:45:00|136.64|134.44|136.25|134.05|136.64|134.44|136.25|134.05|0
1641829510000|2022-01-10 15:45:10|136.15|133.95|136.83|134.63|136.83|134.63|136.15|133.95|0
1641829520000|2022-01-10 15:45:20|136.73|134.53|137.03|134.83|137.03|134.83|136.73|134.53|0
1641829530000|2022-01-10 15:45:30|137.13|134.93|137.22|135.02|137.22|135.02|137.13|134.93|0
1641829540000|2022-01-10 15:45:40|137.13|134.93|137.13|134.93|137.13|134.93|137.13|134.93|0
1641829550000|2022-01-10 15:45:50|137.22|135.02|137.22|135.02|137.32|135.12|137.22|135.02|0
1641829560000|2022-01-10 15:46:00|137.12|134.92|136.64|134.44|137.12|134.92|136.54|134.34|0
1641829570000|2022-01-10 15:46:10|136.73|134.53|136.34|134.14|136.73|134.53|136.34|134.14|0
1641829580000|2022-01-10 15:46:20|136.25|134.05|136.34|134.14|136.34|134.14|136.25|134.05|0
1641829590000|2022-01-10 15:46:30|136.25|134.05|136.83|134.63|136.83|134.63|136.25|134.05|0
1641829600000|2022-01-10 15:46:40|136.93|134.73|136.73|134.53|137.03|134.83|136.73|134.53|0
1641829610000|2022-01-10 15:46:50|136.64|134.44|136.93|134.73|136.93|134.73|136.64|134.44|0
1641829620000|2022-01-10 15:47:00|137.12|134.92|138.87|136.67|138.87|136.67|137.12|134.92|0
1641829630000|2022-01-10 15:47:10|139.17|136.97|139.46|137.26|139.56|137.36|139.17|136.97|0
1641829640000|2022-01-10 15:47:20|139.26|137.06|139.07|136.87|139.26|137.06|139.07|136.87|0
1641829650000|2022-01-10 15:47:30|138.57|136.37|138.48|136.28|138.57|136.37|138.48|136.28|0
1641829660000|2022-01-10 15:47:40|138.38|136.18|138.48|136.28|138.62|136.42|138.38|136.18|0
1641829670000|2022-01-10 15:47:50|138.38|136.18|138.38|136.18|138.48|136.28|138.38|136.18|0
1641829680000|2022-01-10 15:48:00|138.28|136.08|137.79|135.59|138.28|136.08|137.79|135.59|0
1641829690000|2022-01-10 15:48:10|137.69|135.49|137.59|135.39|137.69|135.49|137.59|135.39|0
1641829700000|2022-01-10 15:48:20|137.69|135.49|137.5|135.3|137.69|135.49|137.5|135.3|0
1641829710000|2022-01-10 15:48:30|137.4|135.2|137.3|135.1|137.4|135.2|137.3|135.1|0
1641829720000|2022-01-10 15:48:40|137.2|135|137.01|134.81|137.2|135|137.01|134.81|0
1641829730000|2022-01-10 15:48:50|136.91|134.71|136.13|133.93|136.91|134.71|136.13|133.93|0
1641829740000|2022-01-10 15:49:00|136.42|134.22|136.42|134.22|136.42|134.22|136.33|134.13|0
1641829750000|2022-01-10 15:49:10|136.33|134.13|136.03|133.83|136.33|134.13|135.84|133.64|0
1641829760000|2022-01-10 15:49:20|135.74|133.54|136.03|133.83|136.03|133.83|135.74|133.54|0
1641829770000|2022-01-10 15:49:30|135.84|133.64|135.94|133.74|135.94|133.74|135.84|133.64|0
1641829780000|2022-01-10 15:49:40|136.33|134.13|136.52|134.32|136.62|134.42|136.33|134.13|0
1641829790000|2022-01-10 15:49:50|136.62|134.42|136.62|134.42|136.62|134.42|136.52|134.32|0
1641829800000|2022-01-10 15:50:00|136.52|134.32|136.13|133.93|136.52|134.32|136.03|133.83|0
1641829810000|2022-01-10 15:50:10|136.23|134.03|135.94|133.74|136.23|134.03|135.94|133.74|0
1641829820000|2022-01-10 15:50:20|136.42|134.22|136.52|134.32|136.71|134.51|136.42|134.22|0
1641829830000|2022-01-10 15:50:30|136.71|134.51|136.13|133.93|136.71|134.51|136.13|133.93|0
1641829840000|2022-01-10 15:50:40|136.23|134.03|135.84|133.64|136.23|134.03|135.84|133.64|0
1641829850000|2022-01-10 15:50:50|136.13|133.93|136.23|134.03|136.42|134.22|136.13|133.93|0
1641829860000|2022-01-10 15:51:00|136.42|134.22|137.01|134.81|137.01|134.81|136.42|134.22|0
1641829870000|2022-01-10 15:51:10|137.2|135|137.79|135.59|137.79|135.59|137.2|135|0
1641829880000|2022-01-10 15:51:20|137.89|135.69|137.98|135.78|137.98|135.78|137.69|135.49|0
1641829890000|2022-01-10 15:51:30|138.08|135.88|138.67|136.47|138.67|136.47|138.08|135.88|0
1641829900000|2022-01-10 15:51:40|138.57|136.37|138.08|135.88|138.57|136.37|138.08|135.88|0
1641829910000|2022-01-10 15:51:50|138.18|135.98|138.47|136.27|138.57|136.37|138.18|135.98|0
1641829920000|2022-01-10 15:52:00|138.18|135.98|138.08|135.88|138.18|135.98|138.08|135.88|0
1641829930000|2022-01-10 15:52:10|137.98|135.78|138.03|135.83|138.03|135.83|137.89|135.69|0
1641829940000|2022-01-10 15:52:20|137.89|135.69|137.59|135.39|137.89|135.69|137.59|135.39|0
1641829950000|2022-01-10 15:52:30|137.49|135.29|137.69|135.49|137.69|135.49|137.49|135.29|0
1641829960000|2022-01-10 15:52:40|137.79|135.59|138.57|136.37|138.57|136.37|137.79|135.59|0
1641829970000|2022-01-10 15:52:50|138.77|136.57|138.87|136.67|138.97|136.77|138.57|136.37|0
1641829980000|2022-01-10 15:53:00|138.67|136.47|138.38|136.18|138.67|136.47|138.28|136.08|0
1641829990000|2022-01-10 15:53:10|138.28|136.08|138.67|136.47|138.67|136.47|138.28|136.08|0
1641830000000|2022-01-10 15:53:20|138.77|136.57|139.16|136.96|139.16|136.96|138.67|136.47|0
1641830010000|2022-01-10 15:53:30|139.26|137.06|139.26|137.06|139.26|137.06|139.16|136.96|0
1641830020000|2022-01-10 15:53:40|139.36|137.16|139.06|136.86|139.36|137.16|139.06|136.86|0
1641830030000|2022-01-10 15:53:50|139.26|137.06|139.36|137.16|139.56|137.36|139.26|137.06|0
1641830040000|2022-01-10 15:54:00|139.06|136.86|138.87|136.67|139.06|136.86|138.87|136.67|0
1641830050000|2022-01-10 15:54:10|138.77|136.57|139.46|137.26|139.46|137.26|138.77|136.57|0
1641830060000|2022-01-10 15:54:20|139.56|137.36|140.05|137.85|140.05|137.85|139.56|137.36|0
1641830070000|2022-01-10 15:54:30|139.66|137.46|139.56|137.36|139.7|137.5|139.56|137.36|0
1641830080000|2022-01-10 15:54:40|139.26|137.06|139.06|136.86|139.26|137.06|138.96|136.76|0
1641830090000|2022-01-10 15:54:50|138.87|136.67|139.16|136.96|139.26|137.06|138.87|136.67|0
1641830100000|2022-01-10 15:55:00|139.46|137.26|139.16|136.96|139.46|137.26|139.16|136.96|0
1641830110000|2022-01-10 15:55:10|138.96|136.76|139.16|136.96|139.16|136.96|138.96|136.76|0
1641830120000|2022-01-10 15:55:20|139.65|137.45|139.65|137.45|139.65|137.45|139.46|137.26|0
1641830130000|2022-01-10 15:55:30|139.36|137.16|138.91|136.71|139.36|137.16|138.91|136.71|0
1641830140000|2022-01-10 15:55:40|138.77|136.57|138.77|136.57|138.87|136.67|138.67|136.47|0
1641830150000|2022-01-10 15:55:50|138.42|136.22|138.18|135.98|138.47|136.27|138.18|135.98|0
1641830160000|2022-01-10 15:56:00|137.88|135.68|138.08|135.88|138.08|135.88|137.88|135.68|0
1641830170000|2022-01-10 15:56:10|137.98|135.78|137.79|135.59|137.98|135.78|137.79|135.59|0
1641830180000|2022-01-10 15:56:20|137.73|135.53|137.73|135.53|137.73|135.53|137.73|135.53|0
1641830190000|2022-01-10 15:56:30|137.79|135.59|137.39|135.19|137.79|135.59|137.3|135.1|0
1641830200000|2022-01-10 15:56:40|137.49|135.29|137.39|135.19|137.59|135.39|137.39|135.19|0
1641830210000|2022-01-10 15:56:50|137.49|135.29|137.59|135.39|137.69|135.49|137.39|135.19|0
1641830220000|2022-01-10 15:57:00|137.98|135.78|138.67|136.47|138.67|136.47|137.98|135.78|0
1641830230000|2022-01-10 15:57:10|138.47|136.27|137.59|135.39|138.47|136.27|137.59|135.39|0
1641830240000|2022-01-10 15:57:20|137.69|135.49|138.08|135.88|138.08|135.88|137.69|135.49|0
1641830250000|2022-01-10 15:57:30|138.37|136.17|138.96|136.76|138.96|136.76|138.37|136.17|0
1641830260000|2022-01-10 15:57:40|138.57|136.37|138.96|136.76|138.96|136.76|138.57|136.37|0
1641830270000|2022-01-10 15:57:50|139.06|136.86|139.01|136.81|139.06|136.86|138.81|136.61|0
1641830280000|2022-01-10 15:58:00|139.06|136.86|139.26|137.06|139.26|137.06|138.77|136.57|0
1641830290000|2022-01-10 15:58:10|139.36|137.16|139.75|137.55|139.75|137.55|139.36|137.16|0
1641830300000|2022-01-10 15:58:20|139.95|137.75|140.35|138.15|140.35|138.15|139.95|137.75|0
1641830310000|2022-01-10 15:58:30|140.74|138.54|140.54|138.34|140.74|138.54|140.54|138.34|0
1641830320000|2022-01-10 15:58:40|140.45|138.25|140.44|138.24|140.54|138.34|140.44|138.24|0
1641830330000|2022-01-10 15:58:50|140.25|138.05|140.44|138.24|140.44|138.24|140.25|138.05|0
1641830340000|2022-01-10 15:59:00|140.35|138.15|140.44|138.24|140.44|138.24|140.35|138.15|0
1641830350000|2022-01-10 15:59:10|140.25|138.05|140.54|138.34|140.74|138.54|140.25|138.05|0
1641830360000|2022-01-10 15:59:20|140.35|138.15|140.25|138.05|140.35|138.15|140.2|138|0
1641830370000|2022-01-10 15:59:30|140.35|138.15|140.64|138.44|140.64|138.44|140.35|138.15|0
1641830380000|2022-01-10 15:59:40|140.44|138.24|140.35|138.15|140.44|138.24|140.25|138.05|0
1641830390000|2022-01-10 15:59:50|140.15|137.95|140.05|137.85|140.25|138.05|140.05|137.85|0
1641830400000|2022-01-10 16:00:00|139.65|137.45|139.65|137.45|139.85|137.65|139.55|137.35|0
1641830410000|2022-01-10 16:00:10|139.46|137.26|139.46|137.26|139.75|137.55|139.46|137.26|0
1641830420000|2022-01-10 16:00:20|139.36|137.16|139.65|137.45|139.7|137.5|139.36|137.16|0
1641830430000|2022-01-10 16:00:30|139.55|137.35|139.55|137.35|139.55|137.35|139.36|137.16|0
1641830440000|2022-01-10 16:00:40|139.46|137.26|138.57|136.37|139.46|137.26|138.57|136.37|0
1641830450000|2022-01-10 16:00:50|138.77|136.57|138.77|136.57|138.77|136.57|138.62|136.42|0
1641830460000|2022-01-10 16:01:00|138.96|136.76|138.57|136.37|138.96|136.76|138.57|136.37|0
1641830470000|2022-01-10 16:01:10|138.67|136.47|138.96|136.76|139.06|136.86|138.67|136.47|0
1641830480000|2022-01-10 16:01:20|138.67|136.47|139.55|137.35|139.55|137.35|138.67|136.47|0
1641830490000|2022-01-10 16:01:30|139.5|137.3|140.25|138.05|140.25|138.05|139.5|137.3|0
1641830500000|2022-01-10 16:01:40|140.15|137.95|140.25|138.05|140.34|138.14|140.15|137.95|0
1641830510000|2022-01-10 16:01:50|140.44|138.24|140.44|138.24|140.64|138.44|140.34|138.14|0
1641830520000|2022-01-10 16:02:00|139.85|137.65|139.45|137.25|139.85|137.65|139.45|137.25|0
1641830530000|2022-01-10 16:02:10|139.26|137.06|139.16|136.96|139.36|137.16|139.16|136.96|0
1641830540000|2022-01-10 16:02:20|139.06|136.86|138.86|136.66|139.16|136.96|138.86|136.66|0
1641830550000|2022-01-10 16:02:30|138.76|136.56|139.06|136.86|139.16|136.96|138.76|136.56|0
1641830560000|2022-01-10 16:02:40|138.96|136.76|139.26|137.06|139.36|137.16|138.96|136.76|0
1641830570000|2022-01-10 16:02:50|139.16|136.96|138.67|136.47|139.16|136.96|138.67|136.47|0
1641830580000|2022-01-10 16:03:00|139.06|136.86|139.16|136.96|139.16|136.96|138.96|136.76|0
1641830590000|2022-01-10 16:03:10|139.26|137.06|138.86|136.66|139.26|137.06|138.86|136.66|0
1641830600000|2022-01-10 16:03:20|138.76|136.56|138.27|136.07|138.76|136.56|138.27|136.07|0
1641830610000|2022-01-10 16:03:30|138.17|135.97|137.78|135.58|138.17|135.97|137.78|135.58|0
1641830620000|2022-01-10 16:03:40|137.88|135.68|137.98|135.78|138.08|135.88|137.88|135.68|0
1641830630000|2022-01-10 16:03:50|137.78|135.58|137.98|135.78|137.98|135.78|137.78|135.58|0
1641830640000|2022-01-10 16:04:00|137.88|135.68|137.59|135.39|137.88|135.68|137.49|135.29|0
1641830650000|2022-01-10 16:04:10|137.78|135.58|138.08|135.88|138.08|135.88|137.78|135.58|0
1641830660000|2022-01-10 16:04:20|138.17|135.97|138.17|135.97|138.37|136.17|138.17|135.97|0
1641830670000|2022-01-10 16:04:30|138.27|136.07|138.76|136.56|138.76|136.56|138.27|136.07|0
1641830680000|2022-01-10 16:04:40|138.67|136.47|139.16|136.96|139.26|137.06|138.67|136.47|0
1641830690000|2022-01-10 16:04:50|139.45|137.25|140.34|138.14|140.34|138.14|139.45|137.25|0
1641830700000|2022-01-10 16:05:00|139.95|137.75|140.19|137.99|140.19|137.99|139.85|137.65|0
1641830710000|2022-01-10 16:05:10|140.54|138.34|140.24|138.04|140.84|138.64|140.24|138.04|0
1641830720000|2022-01-10 16:05:20|140.34|138.14|140.54|138.34|140.84|138.64|140.34|138.14|0
1641830730000|2022-01-10 16:05:30|140.49|138.29|140.24|138.04|140.49|138.29|140.24|138.04|0
1641830740000|2022-01-10 16:05:40|140.34|138.14|140.64|138.44|140.64|138.44|140.24|138.04|0
1641830750000|2022-01-10 16:05:50|140.74|138.54|140.84|138.64|140.84|138.64|140.74|138.54|0
1641830760000|2022-01-10 16:06:00|140.94|138.74|140.94|138.74|141.04|138.84|140.94|138.74|0
1641830770000|2022-01-10 16:06:10|141.24|139.04|141.53|139.33|141.53|139.33|141.24|139.04|0
1641830780000|2022-01-10 16:06:20|141.34|139.14|141.73|139.53|141.73|139.53|141.34|139.14|0
1641830790000|2022-01-10 16:06:30|141.63|139.43|142.13|139.93|142.13|139.93|141.63|139.43|0
1641830800000|2022-01-10 16:06:40|142.23|140.03|141.73|139.53|142.23|140.03|141.73|139.53|0
1641830810000|2022-01-10 16:06:50|142.23|140.03|142.13|139.93|142.23|140.03|142.13|139.93|0
1641830820000|2022-01-10 16:07:00|142.33|140.13|142.03|139.83|142.33|140.13|141.93|139.73|0
1641830830000|2022-01-10 16:07:10|142.23|140.03|141.93|139.73|142.23|140.03|141.93|139.73|0
1641830840000|2022-01-10 16:07:20|141.63|139.43|141.43|139.23|141.63|139.43|141.34|139.14|0
1641830850000|2022-01-10 16:07:30|141.34|139.14|140.94|138.74|141.34|139.14|140.94|138.74|0
1641830860000|2022-01-10 16:07:40|140.84|138.64|141.53|139.33|141.53|139.33|140.74|138.54|0
1641830870000|2022-01-10 16:07:50|141.63|139.43|141.43|139.23|141.63|139.43|141.34|139.14|0
1641830880000|2022-01-10 16:08:00|141.24|139.04|141.14|138.94|141.24|139.04|141.14|138.94|0
1641830890000|2022-01-10 16:08:10|141.53|139.33|141.33|139.13|141.53|139.33|141.33|139.13|0
1641830900000|2022-01-10 16:08:20|141.83|139.63|141.83|139.63|141.83|139.63|141.73|139.53|0
1641830910000|2022-01-10 16:08:30|142.03|139.83|142.03|139.83|142.13|139.93|142.03|139.83|0
1641830920000|2022-01-10 16:08:40|141.93|139.73|141.93|139.73|142.03|139.83|141.93|139.73|0
1641830930000|2022-01-10 16:08:50|142.03|139.83|142.03|139.83|142.23|140.03|142.03|139.83|0
1641830940000|2022-01-10 16:09:00|142.33|140.13|142.43|140.23|142.43|140.23|142.33|140.13|0
1641830950000|2022-01-10 16:09:10|142.63|140.43|142.53|140.33|142.63|140.43|142.43|140.23|0
1641830960000|2022-01-10 16:09:20|142.63|140.43|142.63|140.43|142.63|140.43|142.43|140.23|0
1641830970000|2022-01-10 16:09:30|142.73|140.53|142.53|140.33|142.73|140.53|142.53|140.33|0
1641830980000|2022-01-10 16:09:40|142.43|140.23|142.63|140.43|142.63|140.43|142.43|140.23|0
1641830990000|2022-01-10 16:09:50|142.53|140.33|143.03|140.83|143.03|140.83|142.53|140.33|0
1641831000000|2022-01-10 16:10:00|142.43|140.23|142.23|140.03|142.43|140.23|142.13|139.93|0
1641831010000|2022-01-10 16:10:10|142.13|139.93|142.03|139.83|142.23|140.03|142.03|139.83|0
1641831020000|2022-01-10 16:10:20|142.23|140.03|142.23|140.03|142.33|140.13|142.23|140.03|0
1641831030000|2022-01-10 16:10:30|142.33|140.13|142.83|140.63|142.83|140.63|142.33|140.13|0
1641831040000|2022-01-10 16:10:40|143.03|140.83|143.13|140.93|143.13|140.93|143.03|140.83|0
1641831050000|2022-01-10 16:10:50|143.33|141.13|143.33|141.13|143.43|141.23|143.33|141.13|0
1641831060000|2022-01-10 16:11:00|143.23|141.03|143.23|141.03|143.43|141.23|143.23|141.03|0
1641831070000|2022-01-10 16:11:10|143.43|141.23|143.84|141.64|143.84|141.64|143.43|141.23|0
1641831080000|2022-01-10 16:11:20|143.64|141.44|143.74|141.54|143.74|141.54|143.53|141.33|0
1641831090000|2022-01-10 16:11:30|143.84|141.64|143.84|141.64|143.94|141.74|143.74|141.54|0
1641831100000|2022-01-10 16:11:40|143.74|141.54|144.04|141.84|144.04|141.84|143.74|141.54|0
1641831110000|2022-01-10 16:11:50|143.94|141.74|144.64|142.44|144.64|142.44|143.94|141.74|0
1641831120000|2022-01-10 16:12:00|144.74|142.54|144.64|142.44|144.74|142.54|144.64|142.44|0
1641831130000|2022-01-10 16:12:10|144.44|142.24|144.74|142.54|144.74|142.54|144.44|142.24|0
1641831140000|2022-01-10 16:12:20|144.64|142.44|145.05|142.85|145.05|142.85|144.64|142.44|0
1641831150000|2022-01-10 16:12:30|145.15|142.95|145.15|142.95|145.15|142.95|145.15|142.95|0
1641831160000|2022-01-10 16:12:40|145.05|142.85|145.25|143.05|145.25|143.05|145.05|142.85|0
1641831170000|2022-01-10 16:12:50|145.3|143.1|145.45|143.25|145.45|143.25|145.3|143.1|0
1641831180000|2022-01-10 16:13:00|145.55|143.35|145.35|143.15|145.55|143.35|145.35|143.15|0
1641831190000|2022-01-10 16:13:10|145.45|143.25|144.99|142.79|145.45|143.25|144.99|142.79|0
1641831200000|2022-01-10 16:13:20|144.95|142.75|144.74|142.54|145.05|142.85|144.74|142.54|0
1641831210000|2022-01-10 16:13:30|144.64|142.44|144.74|142.54|144.84|142.64|144.64|142.44|0
1641831220000|2022-01-10 16:13:40|144.54|142.34|144.44|142.24|144.54|142.34|144.34|142.14|0
1641831230000|2022-01-10 16:13:50|144.54|142.34|144.34|142.14|144.54|142.34|144.24|142.04|0
1641831240000|2022-01-10 16:14:00|144.44|142.24|144.84|142.64|144.84|142.64|144.44|142.24|0
1641831250000|2022-01-10 16:14:10|144.74|142.54|144.44|142.24|144.74|142.54|144.44|142.24|0
1641831260000|2022-01-10 16:14:20|144.54|142.34|144.64|142.44|144.64|142.44|144.54|142.34|0
1641831270000|2022-01-10 16:14:30|144.74|142.54|144.74|142.54|144.84|142.64|144.74|142.54|0
1641831280000|2022-01-10 16:14:40|144.84|142.64|144.74|142.54|144.95|142.75|144.74|142.54|0
1641831290000|2022-01-10 16:14:50|144.84|142.64|145.05|142.85|145.05|142.85|144.84|142.64|0
1641831300000|2022-01-10 16:15:00|144.84|142.64|145.15|142.95|145.15|142.95|144.74|142.54|0
1641831310000|2022-01-10 16:15:10|144.84|142.64|145.05|142.85|145.05|142.85|144.84|142.64|0
1641831320000|2022-01-10 16:15:20|145.15|142.95|145.05|142.85|145.25|143.05|145.05|142.85|0
1641831330000|2022-01-10 16:15:30|144.95|142.75|144.74|142.54|144.95|142.75|144.64|142.44|0
1641831340000|2022-01-10 16:15:40|144.64|142.44|144.24|142.04|144.64|142.44|144.24|142.04|0
1641831350000|2022-01-10 16:15:50|144.04|141.84|144.04|141.84|144.04|141.84|144.04|141.84|0
1641831360000|2022-01-10 16:16:00|143.73|141.53|143.53|141.33|143.73|141.53|143.43|141.23|0
1641831370000|2022-01-10 16:16:10|143.83|141.63|143.83|141.63|143.94|141.74|143.73|141.53|0
1641831380000|2022-01-10 16:16:20|144.04|141.84|144.14|141.94|144.14|141.94|144.04|141.84|0
1641831390000|2022-01-10 16:16:30|144.04|141.84|143.93|141.73|144.04|141.84|143.93|141.73|0
1641831400000|2022-01-10 16:16:40|144.04|141.84|144.24|142.04|144.34|142.14|144.04|141.84|0
1641831410000|2022-01-10 16:16:50|144.34|142.14|144.24|142.04|144.34|142.14|144.14|141.94|0
1641831420000|2022-01-10 16:17:00|144.34|142.14|144.64|142.44|144.64|142.44|144.34|142.14|0
1641831430000|2022-01-10 16:17:10|144.54|142.34|144.94|142.74|144.94|142.74|144.54|142.34|0
1641831440000|2022-01-10 16:17:20|144.74|142.54|145.05|142.85|145.05|142.85|144.74|142.54|0
1641831450000|2022-01-10 16:17:30|145.15|142.95|145.25|143.05|145.25|143.05|145.15|142.95|0
1641831460000|2022-01-10 16:17:40|145.15|142.95|145.96|143.76|145.96|143.76|145.15|142.95|0
1641831470000|2022-01-10 16:17:50|146.06|143.86|145.86|143.66|146.57|144.37|145.86|143.66|0
1641831480000|2022-01-10 16:18:00|145.75|143.55|145.96|143.76|145.96|143.76|145.75|143.55|0
1641831490000|2022-01-10 16:18:10|146.77|144.57|146.98|144.78|146.98|144.78|146.77|144.57|0
1641831500000|2022-01-10 16:18:20|147.18|144.98|147.49|145.29|147.49|145.29|147.18|144.98|0
1641831510000|2022-01-10 16:18:30|147.28|145.08|147.49|145.29|147.49|145.29|147.28|145.08|0
1641831520000|2022-01-10 16:18:40|147.39|145.19|146.92|144.72|147.39|145.19|146.92|144.72|0
1641831530000|2022-01-10 16:18:50|147.08|144.88|146.67|144.47|147.08|144.88|146.67|144.47|0
1641831540000|2022-01-10 16:19:00|146.62|144.42|146.77|144.57|146.98|144.78|146.62|144.42|0
1641831550000|2022-01-10 16:19:10|146.87|144.67|146.98|144.78|146.98|144.78|146.87|144.67|0
1641831560000|2022-01-10 16:19:20|147.08|144.88|146.98|144.78|147.18|144.98|146.98|144.78|0
1641831570000|2022-01-10 16:19:30|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1641831580000|2022-01-10 16:19:40|146.98|144.78|146.87|144.67|146.98|144.78|146.87|144.67|0
1641831590000|2022-01-10 16:19:50|147.18|144.98|147.08|144.88|147.18|144.98|146.87|144.67|0
1641831600000|2022-01-10 16:20:00|146.98|144.78|146.47|144.27|146.98|144.78|146.47|144.27|0
1641831610000|2022-01-10 16:20:10|146.26|144.06|146.26|144.06|146.36|144.16|146.26|144.06|0
1641831620000|2022-01-10 16:20:20|146.36|144.16|146.26|144.06|146.47|144.27|146.26|144.06|0
1641831630000|2022-01-10 16:20:30|146.16|143.96|146.36|144.16|146.47|144.27|146.16|143.96|0
1641831640000|2022-01-10 16:20:40|146.16|143.96|146.21|144.01|146.21|144.01|146.16|143.96|0
1641831650000|2022-01-10 16:20:50|145.96|143.76|146.26|144.06|146.26|144.06|145.96|143.76|0
1641831660000|2022-01-10 16:21:00|146.16|143.96|146.67|144.47|146.67|144.47|146.16|143.96|0
1641831670000|2022-01-10 16:21:10|146.77|144.57|146.67|144.47|146.77|144.57|146.57|144.37|0
1641831680000|2022-01-10 16:21:20|146.77|144.57|146.87|144.67|146.87|144.67|146.77|144.57|0
1641831690000|2022-01-10 16:21:30|146.98|144.78|146.98|144.78|146.98|144.78|146.98|144.78|0
1641831700000|2022-01-10 16:21:40|146.87|144.67|147.08|144.88|147.08|144.88|146.87|144.67|0
1641831710000|2022-01-10 16:21:50|146.87|144.67|147.08|144.88|147.08|144.88|146.87|144.67|0
1641831720000|2022-01-10 16:22:00|147.28|145.08|147.18|144.98|147.28|145.08|147.18|144.98|0
1641831730000|2022-01-10 16:22:10|147.28|145.08|147.18|144.98|147.28|145.08|147.18|144.98|0
1641831740000|2022-01-10 16:22:20|147.08|144.88|147.28|145.08|147.49|145.29|147.08|144.88|0
1641831750000|2022-01-10 16:22:30|147.08|144.88|146.77|144.57|147.18|144.98|146.77|144.57|0
1641831760000|2022-01-10 16:22:40|146.97|144.77|147.18|144.98|147.28|145.08|146.97|144.77|0
1641831770000|2022-01-10 16:22:50|147.13|144.93|147.49|145.29|147.49|145.29|147.08|144.88|0
1641831780000|2022-01-10 16:23:00|147.59|145.39|147.9|145.7|147.9|145.7|147.53|145.33|0
1641831790000|2022-01-10 16:23:10|148|145.8|148.1|145.9|148.2|146|148|145.8|0
1641831800000|2022-01-10 16:23:20|147.9|145.7|147.79|145.59|148|145.8|147.79|145.59|0
1641831810000|2022-01-10 16:23:30|148|145.8|148.2|146|148.2|146|148|145.8|0
1641831820000|2022-01-10 16:23:40|148.1|145.9|148.51|146.31|148.51|146.31|148.1|145.9|0
1641831830000|2022-01-10 16:23:50|148.72|146.52|148.51|146.31|148.72|146.52|148.51|146.31|0
1641831840000|2022-01-10 16:24:00|148.61|146.41|148.92|146.72|148.92|146.72|148.61|146.41|0
1641831850000|2022-01-10 16:24:10|148.82|146.62|148.61|146.41|148.82|146.62|148.61|146.41|0
1641831860000|2022-01-10 16:24:20|148.41|146.21|148.82|146.62|148.82|146.62|148.41|146.21|0
1641831870000|2022-01-10 16:24:30|148.72|146.52|148.72|146.52|148.92|146.72|148.72|146.52|0
1641831880000|2022-01-10 16:24:40|148.61|146.41|148.1|145.9|148.61|146.41|148.1|145.9|0
1641831890000|2022-01-10 16:24:50|148.2|146|148.31|146.11|148.31|146.11|148.2|146|0
1641831900000|2022-01-10 16:25:00|152.88|150.68|146.79|144.59|152.88|150.68|146.79|144.59|0
1641831910000|2022-01-10 16:25:10|146.89|144.69|146.59|144.39|146.89|144.69|146.59|144.39|0
1641831920000|2022-01-10 16:25:20|146.48|144.28|146.38|144.18|146.48|144.28|146.38|144.18|0
1641831930000|2022-01-10 16:25:30|146.48|144.28|146.38|144.18|146.59|144.39|146.38|144.18|0
1641831940000|2022-01-10 16:25:40|146.48|144.28|148.83|146.63|148.83|146.63|146.48|144.28|0
1641831950000|2022-01-10 16:25:50|148.73|146.53|148.63|146.43|148.73|146.53|148.63|146.43|0
1641831960000|2022-01-10 16:26:00|148.73|146.53|149.25|147.05|149.25|147.05|148.73|146.53|0
1641831970000|2022-01-10 16:26:10|149.55|147.35|149.45|147.25|149.55|147.35|149.45|147.25|0
1641831980000|2022-01-10 16:26:20|148.94|146.74|149.04|146.84|149.04|146.84|148.73|146.53|0
1641831990000|2022-01-10 16:26:30|149.45|147.25|149.86|147.66|149.86|147.66|149.45|147.25|0
1641832000000|2022-01-10 16:26:40|150.17|147.97|149.97|147.77|150.17|147.97|149.86|147.66|0
1641832010000|2022-01-10 16:26:50|150.07|147.87|149.97|147.77|150.07|147.87|149.97|147.77|0
1641832020000|2022-01-10 16:27:00|150.28|148.08|150.07|147.87|150.28|148.08|150.07|147.87|0
1641832030000|2022-01-10 16:27:10|149.97|147.77|149.76|147.56|150.07|147.87|149.76|147.56|0
1641832040000|2022-01-10 16:27:20|149.66|147.46|149.55|147.35|149.66|147.46|149.55|147.35|0
1641832050000|2022-01-10 16:27:30|149.66|147.46|149.76|147.56|149.76|147.56|149.66|147.46|0
1641832060000|2022-01-10 16:27:40|149.55|147.35|149.55|147.35|149.76|147.56|149.55|147.35|0
1641832070000|2022-01-10 16:27:50|149.35|147.15|149.35|147.15|149.5|147.3|149.35|147.15|0
1641832080000|2022-01-10 16:28:00|149.45|147.25|149.14|146.94|149.45|147.25|149.04|146.84|0
1641832090000|2022-01-10 16:28:10|149.04|146.84|149.66|147.46|149.66|147.46|149.04|146.84|0
1641832100000|2022-01-10 16:28:20|149.76|147.56|150.07|147.87|150.07|147.87|149.76|147.56|0
1641832110000|2022-01-10 16:28:30|149.97|147.77|150.17|147.97|150.17|147.97|149.97|147.77|0
1641832120000|2022-01-10 16:28:40|150.48|148.28|150.38|148.18|150.48|148.28|150.38|148.18|0
1641832130000|2022-01-10 16:28:50|150.59|148.39|150.69|148.49|150.69|148.49|150.59|148.39|0
1641832140000|2022-01-10 16:29:00|150.38|148.18|150.38|148.18|150.48|148.28|150.38|148.18|0
1641832150000|2022-01-10 16:29:10|150.48|148.28|150.63|148.43|150.63|148.43|150.48|148.28|0
1641832160000|2022-01-10 16:29:20|150.59|148.39|150.17|147.97|150.59|148.39|150.17|147.97|0
1641832170000|2022-01-10 16:29:30|150.48|148.28|150.69|148.49|150.9|148.7|150.48|148.28|0
1641832180000|2022-01-10 16:29:40|150.48|148.28|150.58|148.38|150.58|148.38|150.48|148.28|0
1641832190000|2022-01-10 16:29:50|150.48|148.28|150.38|148.18|150.48|148.28|150.38|148.18|0
1641832200000|2022-01-10 16:30:00|150.27|148.07|149.86|147.66|150.27|148.07|149.86|147.66|0
1641832210000|2022-01-10 16:30:10|149.76|147.56|149.45|147.25|149.76|147.56|149.45|147.25|0
1641832220000|2022-01-10 16:30:20|149.76|147.56|149.76|147.56|149.76|147.56|149.66|147.46|0
1641832230000|2022-01-10 16:30:30|149.45|147.25|148.94|146.74|149.45|147.25|148.94|146.74|0
1641832240000|2022-01-10 16:30:40|149.04|146.84|149.5|147.3|149.5|147.3|149.04|146.84|0
1641832250000|2022-01-10 16:30:50|149.66|147.46|149.55|147.35|149.66|147.46|149.45|147.25|0
1641832260000|2022-01-10 16:31:00|149.66|147.46|149.55|147.35|149.66|147.46|149.55|147.35|0
1641832270000|2022-01-10 16:31:10|149.66|147.46|149.45|147.25|149.66|147.46|149.45|147.25|0
1641832280000|2022-01-10 16:31:20|149.35|147.15|149.35|147.15|149.35|147.15|149.35|147.15|0
1641832290000|2022-01-10 16:31:30|149.04|146.84|148.83|146.63|149.04|146.84|148.83|146.63|0
1641832300000|2022-01-10 16:31:40|148.93|146.73|148.83|146.63|148.93|146.73|148.83|146.63|0
1641832310000|2022-01-10 16:31:50|148.73|146.53|148.63|146.43|148.73|146.53|148.63|146.43|0
1641832320000|2022-01-10 16:32:00|148.93|146.73|148.42|146.22|148.93|146.73|148.42|146.22|0
1641832330000|2022-01-10 16:32:10|148.52|146.32|148.32|146.12|148.52|146.32|148.32|146.12|0
1641832340000|2022-01-10 16:32:20|148.01|145.81|148.01|145.81|148.01|145.81|148.01|145.81|0
1641832350000|2022-01-10 16:32:30|147.91|145.71|147.91|145.71|147.91|145.71|147.7|145.5|0
1641832360000|2022-01-10 16:32:40|148.01|145.81|148.01|145.81|148.01|145.81|147.91|145.71|0
1641832370000|2022-01-10 16:32:50|147.91|145.71|148.01|145.81|148.01|145.81|147.91|145.71|0
1641832380000|2022-01-10 16:33:00|147.91|145.71|148.22|146.02|148.22|146.02|147.91|145.71|0
1641832390000|2022-01-10 16:33:10|148.11|145.91|148.01|145.81|148.11|145.91|147.81|145.61|0
1641832400000|2022-01-10 16:33:20|147.91|145.71|147.6|145.4|147.91|145.71|147.6|145.4|0
1641832410000|2022-01-10 16:33:30|147.7|145.5|147.6|145.4|147.7|145.5|147.6|145.4|0
1641832420000|2022-01-10 16:33:40|147.5|145.3|147.3|145.1|147.5|145.3|147.3|145.1|0
1641832430000|2022-01-10 16:33:50|147.4|145.2|146.89|144.69|147.4|145.2|146.89|144.69|0
1641832440000|2022-01-10 16:34:00|147.09|144.89|147.3|145.1|147.3|145.1|147.09|144.89|0
1641832450000|2022-01-10 16:34:10|147.4|145.2|147.6|145.4|147.6|145.4|147.4|145.2|0
1641832460000|2022-01-10 16:34:20|147.5|145.3|147.6|145.4|147.91|145.71|147.5|145.3|0
1641832470000|2022-01-10 16:34:30|147.81|145.61|147.7|145.5|147.81|145.61|147.7|145.5|0
1641832480000|2022-01-10 16:34:40|147.81|145.61|147.5|145.3|147.81|145.61|147.5|145.3|0
1641832490000|2022-01-10 16:34:50|147.6|145.4|146.99|144.79|147.6|145.4|146.99|144.79|0
1641832500000|2022-01-10 16:35:00|147.19|144.99|147.3|145.1|147.3|145.1|146.99|144.79|0
1641832510000|2022-01-10 16:35:10|147.5|145.3|147.3|145.1|147.5|145.3|147.3|145.1|0
1641832520000|2022-01-10 16:35:20|147.4|145.2|147.6|145.4|147.6|145.4|147.4|145.2|0
1641832530000|2022-01-10 16:35:30|147.19|144.99|146.68|144.48|147.19|144.99|146.68|144.48|0
1641832540000|2022-01-10 16:35:40|146.89|144.69|146.89|144.69|146.99|144.79|146.89|144.69|0
1641832550000|2022-01-10 16:35:50|146.79|144.59|146.99|144.79|147.09|144.89|146.79|144.59|0
1641832560000|2022-01-10 16:36:00|146.83|144.63|146.68|144.48|146.83|144.63|146.68|144.48|0
1641832570000|2022-01-10 16:36:10|147.09|144.89|147.4|145.2|147.4|145.2|146.99|144.79|0
1641832580000|2022-01-10 16:36:20|147.09|144.89|146.99|144.79|147.29|145.09|146.99|144.79|0
1641832590000|2022-01-10 16:36:30|147.09|144.89|147.09|144.89|147.09|144.89|146.89|144.69|0
1641832600000|2022-01-10 16:36:40|146.99|144.79|146.89|144.69|146.99|144.79|146.89|144.69|0
1641832610000|2022-01-10 16:36:50|146.79|144.59|146.58|144.38|146.89|144.69|146.58|144.38|0
1641832620000|2022-01-10 16:37:00|146.28|144.08|146.68|144.48|146.68|144.48|146.28|144.08|0
1641832630000|2022-01-10 16:37:10|146.79|144.59|146.68|144.48|146.79|144.59|146.68|144.48|0
1641832640000|2022-01-10 16:37:20|146.58|144.38|146.33|144.13|146.58|144.38|146.33|144.13|0
1641832650000|2022-01-10 16:37:30|146.18|143.98|145.97|143.77|146.18|143.98|145.97|143.77|0
1641832660000|2022-01-10 16:37:40|145.87|143.67|145.77|143.57|145.87|143.67|145.67|143.47|0
1641832670000|2022-01-10 16:37:50|145.67|143.47|145.57|143.37|145.67|143.47|145.57|143.37|0
1641832680000|2022-01-10 16:38:00|145.47|143.27|145.87|143.67|145.97|143.77|145.47|143.27|0
1641832690000|2022-01-10 16:38:10|146.07|143.87|146.17|143.97|146.17|143.97|146.07|143.87|0
1641832700000|2022-01-10 16:38:20|146.07|143.87|145.87|143.67|146.07|143.87|145.87|143.67|0
1641832710000|2022-01-10 16:38:30|145.77|143.57|145.77|143.57|145.87|143.67|145.77|143.57|0
1641832720000|2022-01-10 16:38:40|145.67|143.47|145.97|143.77|145.97|143.77|145.47|143.27|0
1641832730000|2022-01-10 16:38:50|145.87|143.67|145.97|143.77|146.07|143.87|145.87|143.67|0
1641832740000|2022-01-10 16:39:00|145.87|143.67|145.77|143.57|145.87|143.67|145.77|143.57|0
1641832750000|2022-01-10 16:39:10|145.57|143.37|145.36|143.16|145.57|143.37|145.36|143.16|0
1641832760000|2022-01-10 16:39:20|145.26|143.06|145.36|143.16|145.36|143.16|145.26|143.06|0
1641832770000|2022-01-10 16:39:30|145.06|142.86|144.96|142.76|145.16|142.96|144.96|142.76|0
1641832780000|2022-01-10 16:39:40|145.06|142.86|145.06|142.86|145.06|142.86|144.86|142.66|0
1641832790000|2022-01-10 16:39:50|145.16|142.96|145.26|143.06|145.36|143.16|145.16|142.96|0
1641832800000|2022-01-10 16:40:00|145.16|142.96|144.96|142.76|145.16|142.96|144.86|142.66|0
1641832810000|2022-01-10 16:40:10|145.06|142.86|144.96|142.76|145.06|142.86|144.96|142.76|0
1641832820000|2022-01-10 16:40:20|144.76|142.56|144.76|142.56|144.86|142.66|144.76|142.56|0
1641832830000|2022-01-10 16:40:30|144.56|142.36|144.56|142.36|144.66|142.46|144.56|142.36|0
1641832840000|2022-01-10 16:40:40|144.66|142.46|144.46|142.26|144.66|142.46|144.46|142.26|0
1641832850000|2022-01-10 16:40:50|144.76|142.56|144.66|142.46|144.86|142.66|144.66|142.46|0
1641832860000|2022-01-10 16:41:00|144.56|142.36|144.25|142.05|144.56|142.36|144.25|142.05|0
1641832870000|2022-01-10 16:41:10|144.35|142.15|144.15|141.95|144.35|142.15|144.15|141.95|0
1641832880000|2022-01-10 16:41:20|144.25|142.05|144.35|142.15|144.35|142.15|144.25|142.05|0
1641832890000|2022-01-10 16:41:30|144.25|142.05|144.2|142|144.25|142.05|144.05|141.85|0
1641832900000|2022-01-10 16:41:40|143.95|141.75|144.05|141.85|144.15|141.95|143.95|141.75|0
1641832910000|2022-01-10 16:41:50|144.15|141.95|144.35|142.15|144.35|142.15|144.15|141.95|0
1641832920000|2022-01-10 16:42:00|144.25|142.05|144.35|142.15|144.35|142.15|144.25|142.05|0
1641832930000|2022-01-10 16:42:10|144.25|142.05|144.25|142.05|144.25|142.05|144.15|141.95|0
1641832940000|2022-01-10 16:42:20|144.15|141.95|144.76|142.56|144.76|142.56|144.15|141.95|0
1641832950000|2022-01-10 16:42:30|144.86|142.66|144.96|142.76|144.96|142.76|144.86|142.66|0
1641832960000|2022-01-10 16:42:40|145.01|142.81|144.96|142.76|145.01|142.81|144.96|142.76|0
1641832970000|2022-01-10 16:42:50|145.06|142.86|144.76|142.56|145.06|142.86|144.76|142.56|0
1641832980000|2022-01-10 16:43:00|144.66|142.46|144.25|142.05|144.66|142.46|144.25|142.05|0
1641832990000|2022-01-10 16:43:10|144.35|142.15|143.95|141.75|144.35|142.15|143.95|141.75|0
1641833000000|2022-01-10 16:43:20|143.75|141.55|143.75|141.55|143.75|141.55|143.75|141.55|0
1641833010000|2022-01-10 16:43:30|143.85|141.65|143.75|141.55|143.85|141.65|143.75|141.55|0
1641833020000|2022-01-10 16:43:40|143.65|141.45|143.75|141.55|144.05|141.85|143.65|141.45|0
1641833030000|2022-01-10 16:43:50|143.85|141.65|144.35|142.15|144.35|142.15|143.85|141.65|0
1641833040000|2022-01-10 16:44:00|144.45|142.25|144.15|141.95|144.45|142.25|144.15|141.95|0
1641833050000|2022-01-10 16:44:10|144.35|142.15|144.05|141.85|144.35|142.15|144.05|141.85|0
1641833060000|2022-01-10 16:44:20|143.85|141.65|143.95|141.75|143.95|141.75|143.85|141.65|0
1641833070000|2022-01-10 16:44:30|144.05|141.85|144.45|142.25|144.45|142.25|144.05|141.85|0
1641833080000|2022-01-10 16:44:40|144.76|142.56|144.96|142.76|145.26|143.06|144.76|142.56|0
1641833090000|2022-01-10 16:44:50|145.16|142.96|145.16|142.96|145.26|143.06|145.06|142.86|0
1641833100000|2022-01-10 16:45:00|145.26|143.06|145.46|143.26|145.46|143.26|145.16|142.96|0
1641833110000|2022-01-10 16:45:10|145.66|143.46|145.36|143.16|145.66|143.46|145.26|143.06|0
1641833120000|2022-01-10 16:45:20|145.46|143.26|145.66|143.46|145.97|143.77|145.46|143.26|0
1641833130000|2022-01-10 16:45:30|145.87|143.67|146.27|144.07|146.37|144.17|145.77|143.57|0
1641833140000|2022-01-10 16:45:40|146.17|143.97|146.27|144.07|146.27|144.07|146.17|143.97|0
1641833150000|2022-01-10 16:45:50|146.17|143.97|146.37|144.17|146.37|144.17|146.17|143.97|0
1641833160000|2022-01-10 16:46:00|146.17|143.97|145.71|143.51|146.17|143.97|145.71|143.51|0
1641833170000|2022-01-10 16:46:10|145.66|143.46|145.66|143.46|145.66|143.46|145.36|143.16|0
1641833180000|2022-01-10 16:46:20|145.46|143.26|145.56|143.36|145.56|143.36|145.36|143.16|0
1641833190000|2022-01-10 16:46:30|145.77|143.57|145.97|143.77|145.97|143.77|145.77|143.57|0
1641833200000|2022-01-10 16:46:40|146.27|144.07|146.37|144.17|146.37|144.17|146.17|143.97|0
1641833210000|2022-01-10 16:46:50|146.58|144.38|146.07|143.87|146.58|144.38|146.07|143.87|0
1641833220000|2022-01-10 16:47:00|145.77|143.57|145.16|142.96|145.77|143.57|145.16|142.96|0
1641833230000|2022-01-10 16:47:10|144.86|142.66|144.55|142.35|144.96|142.76|144.55|142.35|0
1641833240000|2022-01-10 16:47:20|144.75|142.55|144.65|142.45|144.96|142.76|144.65|142.45|0
1641833250000|2022-01-10 16:47:30|144.75|142.55|144.75|142.55|144.86|142.66|144.75|142.55|0
1641833260000|2022-01-10 16:47:40|144.86|142.66|145.36|143.16|145.36|143.16|144.86|142.66|0
1641833270000|2022-01-10 16:47:50|145.06|142.86|145.16|142.96|145.16|142.96|145.06|142.86|0
1641833280000|2022-01-10 16:48:00|145.06|142.86|145.26|143.06|145.46|143.26|145.06|142.86|0
1641833290000|2022-01-10 16:48:10|145.36|143.16|145.26|143.06|145.36|143.16|145.16|142.96|0
1641833300000|2022-01-10 16:48:20|145.36|143.16|145.16|142.96|145.66|143.46|145.16|142.96|0
1641833310000|2022-01-10 16:48:30|145.26|143.06|145.41|143.21|145.46|143.26|145.26|143.06|0
1641833320000|2022-01-10 16:48:40|145.26|143.06|144.85|142.65|145.26|143.06|144.85|142.65|0
1641833330000|2022-01-10 16:48:50|144.96|142.76|144.85|142.65|144.96|142.76|144.85|142.65|0
1641833340000|2022-01-10 16:49:00|144.96|142.76|144.55|142.35|144.96|142.76|144.55|142.35|0
1641833350000|2022-01-10 16:49:10|144.35|142.15|145.06|142.86|145.51|143.31|144.35|142.15|0
1641833360000|2022-01-10 16:49:20|144.85|142.65|145.16|142.96|145.16|142.96|144.85|142.65|0
1641833370000|2022-01-10 16:49:30|145.56|143.36|145.76|143.56|145.76|143.56|145.56|143.36|0
1641833380000|2022-01-10 16:49:40|145.97|143.77|145.66|143.46|145.97|143.77|145.66|143.46|0
1641833390000|2022-01-10 16:49:50|145.87|143.67|145.76|143.56|145.97|143.77|145.76|143.56|0
1641833400000|2022-01-10 16:50:00|145.46|143.26|144.85|142.65|145.46|143.26|144.75|142.55|0
1641833410000|2022-01-10 16:50:10|144.65|142.45|144.65|142.45|144.65|142.45|144.65|142.45|0
1641833420000|2022-01-10 16:50:20|144.45|142.25|145.36|143.16|145.36|143.16|144.35|142.15|0
1641833430000|2022-01-10 16:50:30|145.26|143.06|145.26|143.06|145.36|143.16|145.26|143.06|0
1641833440000|2022-01-10 16:50:40|144.95|142.75|145.16|142.96|145.16|142.96|144.95|142.75|0
1641833450000|2022-01-10 16:50:50|145.06|142.86|145.06|142.86|145.06|142.86|144.95|142.75|0
1641833460000|2022-01-10 16:51:00|145.26|143.06|144.85|142.65|145.46|143.26|144.85|142.65|0
1641833470000|2022-01-10 16:51:10|144.65|142.45|143.95|141.75|144.65|142.45|143.95|141.75|0
1641833480000|2022-01-10 16:51:20|144.25|142.05|144.25|142.05|144.25|142.05|144.15|141.95|0
1641833490000|2022-01-10 16:51:30|144.45|142.25|144.65|142.45|144.65|142.45|144.45|142.25|0
1641833500000|2022-01-10 16:51:40|144.75|142.55|144.85|142.65|144.85|142.65|144.65|142.45|0
1641833510000|2022-01-10 16:51:50|144.65|142.45|144.75|142.55|144.75|142.55|144.55|142.35|0
1641833520000|2022-01-10 16:52:00|144.55|142.35|144.85|142.65|145.16|142.96|144.55|142.35|0
1641833530000|2022-01-10 16:52:10|144.95|142.75|144.95|142.75|144.95|142.75|144.95|142.75|0
1641833540000|2022-01-10 16:52:20|144.85|142.65|145.05|142.85|145.05|142.85|144.85|142.65|0
1641833550000|2022-01-10 16:52:30|144.95|142.75|144.95|142.75|144.95|142.75|144.85|142.65|0
1641833560000|2022-01-10 16:52:40|145.05|142.85|145.16|142.96|145.16|142.96|145.05|142.85|0
1641833570000|2022-01-10 16:52:50|145.05|142.85|145.36|143.16|145.36|143.16|145.05|142.85|0
1641833580000|2022-01-10 16:53:00|145.26|143.06|145.16|142.96|145.26|143.06|145.05|142.85|0
1641833590000|2022-01-10 16:53:10|145.56|143.36|145.26|143.06|145.56|143.36|145.26|143.06|0
1641833600000|2022-01-10 16:53:20|145.46|143.26|145.76|143.56|145.76|143.56|145.46|143.26|0
1641833610000|2022-01-10 16:53:30|145.66|143.46|146.37|144.17|146.37|144.17|145.66|143.46|0
1641833620000|2022-01-10 16:53:40|146.47|144.27|146.27|144.07|146.47|144.27|146.27|144.07|0
1641833630000|2022-01-10 16:53:50|146.01|143.81|145.96|143.76|146.01|143.81|145.96|143.76|0
1641833640000|2022-01-10 16:54:00|146.07|143.87|145.96|143.76|146.07|143.87|145.86|143.66|0
1641833650000|2022-01-10 16:54:10|146.07|143.87|145.26|143.06|146.07|143.87|145.26|143.06|0
1641833660000|2022-01-10 16:54:20|145.05|142.85|145.05|142.85|145.26|143.06|145.05|142.85|0
1641833670000|2022-01-10 16:54:30|145.15|142.95|144.85|142.65|145.15|142.95|144.85|142.65|0
1641833680000|2022-01-10 16:54:40|144.75|142.55|144.75|142.55|144.75|142.55|144.55|142.35|0
1641833690000|2022-01-10 16:54:50|144.95|142.75|144.85|142.65|145.05|142.85|144.75|142.55|0
1641833700000|2022-01-10 16:55:00|144.75|142.55|144.75|142.55|144.75|142.55|144.65|142.45|0
1641833710000|2022-01-10 16:55:10|144.65|142.45|144.55|142.35|144.65|142.45|144.55|142.35|0
1641833720000|2022-01-10 16:55:20|144.65|142.45|144.45|142.25|144.65|142.45|144.25|142.05|0
1641833730000|2022-01-10 16:55:30|144.55|142.35|144.55|142.35|144.55|142.35|144.35|142.15|0
1641833740000|2022-01-10 16:55:40|144.45|142.25|144.35|142.15|144.45|142.25|144.35|142.15|0
1641833750000|2022-01-10 16:55:50|144.55|142.35|144.75|142.55|144.75|142.55|144.55|142.35|0
1641833760000|2022-01-10 16:56:00|144.85|142.65|144.75|142.55|144.85|142.65|144.65|142.45|0
1641833770000|2022-01-10 16:56:10|145.05|142.85|144.95|142.75|145.05|142.85|144.95|142.75|0
1641833780000|2022-01-10 16:56:20|144.85|142.65|145.76|143.56|145.76|143.56|144.85|142.65|0
1641833790000|2022-01-10 16:56:30|145.56|143.36|145.36|143.16|145.56|143.36|145.36|143.16|0
1641833800000|2022-01-10 16:56:40|145.05|142.85|145.25|143.05|145.25|143.05|144.95|142.75|0
1641833810000|2022-01-10 16:56:50|145.15|142.95|145.25|143.05|145.25|143.05|145.15|142.95|0
1641833820000|2022-01-10 16:57:00|145.3|143.1|145.56|143.36|145.66|143.46|145.3|143.1|0
1641833830000|2022-01-10 16:57:10|145.46|143.26|145.86|143.66|145.86|143.66|145.46|143.26|0
1641833840000|2022-01-10 16:57:20|146.17|143.97|146.32|144.12|146.32|144.12|145.96|143.76|0
1641833850000|2022-01-10 16:57:30|146.17|143.97|146.27|144.07|146.27|144.07|146.01|143.81|0
1641833860000|2022-01-10 16:57:40|146.17|143.97|146.27|144.07|146.37|144.17|146.17|143.97|0
1641833870000|2022-01-10 16:57:50|146.17|143.97|145.96|143.76|146.17|143.97|145.96|143.76|0
1641833880000|2022-01-10 16:58:00|145.76|143.56|145.96|143.76|145.96|143.76|145.76|143.56|0
1641833890000|2022-01-10 16:58:10|145.76|143.56|145.86|143.66|145.86|143.66|145.56|143.36|0
1641833900000|2022-01-10 16:58:20|145.76|143.56|146.78|144.58|146.78|144.58|145.76|143.56|0
1641833910000|2022-01-10 16:58:30|146.17|143.97|146.47|144.27|146.47|144.27|146.17|143.97|0
1641833920000|2022-01-10 16:58:40|146.37|144.17|146.57|144.37|146.67|144.47|146.37|144.17|0
1641833930000|2022-01-10 16:58:50|146.47|144.27|146.88|144.68|146.88|144.68|146.47|144.27|0
1641833940000|2022-01-10 16:59:00|146.98|144.78|146.67|144.47|146.98|144.78|146.67|144.47|0
1641833950000|2022-01-10 16:59:10|146.78|144.58|147.18|144.98|147.18|144.98|146.78|144.58|0
1641833960000|2022-01-10 16:59:20|147.28|145.08|147.49|145.29|147.49|145.29|147.18|144.98|0
1641833970000|2022-01-10 16:59:30|147.79|145.59|147.69|145.49|147.79|145.59|147.69|145.49|0
1641833980000|2022-01-10 16:59:40|147.84|145.64|148.2|146|148.2|146|147.79|145.59|0
1641833990000|2022-01-10 16:59:50|148|145.8|148|145.8|148.1|145.9|148|145.8|0
1641834000000|2022-01-10 17:00:00|147.79|145.59|147.79|145.59|147.79|145.59|147.69|145.49|0
1641834010000|2022-01-10 17:00:10|147.69|145.49|146.98|144.78|147.69|145.49|146.98|144.78|0
1641834020000|2022-01-10 17:00:20|147.18|144.98|147.69|145.49|147.69|145.49|147.18|144.98|0
1641834030000|2022-01-10 17:00:30|147.59|145.39|147.49|145.29|147.59|145.39|147.49|145.29|0
1641834040000|2022-01-10 17:00:40|147.39|145.19|147.49|145.29|147.49|145.29|147.39|145.19|0
1641834050000|2022-01-10 17:00:50|147.28|145.08|147.28|145.08|147.28|145.08|147.18|144.98|0
1641834060000|2022-01-10 17:01:00|147.08|144.88|147.69|145.49|147.69|145.49|147.08|144.88|0
1641834070000|2022-01-10 17:01:10|147.79|145.59|147.69|145.49|147.79|145.59|147.69|145.49|0
1641834080000|2022-01-10 17:01:20|147.59|145.39|147.9|145.7|147.9|145.7|147.59|145.39|0
1641834090000|2022-01-10 17:01:30|147.59|145.39|147.69|145.49|147.69|145.49|147.59|145.39|0
1641834100000|2022-01-10 17:01:40|147.49|145.29|147.49|145.29|147.49|145.29|147.39|145.19|0
1641834110000|2022-01-10 17:01:50|147.39|145.19|147.08|144.88|147.39|145.19|147.08|144.88|0
1641834120000|2022-01-10 17:02:00|147.18|144.98|146.37|144.17|147.18|144.98|146.37|144.17|0
1641834130000|2022-01-10 17:02:10|146.47|144.27|146.16|143.96|146.47|144.27|146.16|143.96|0
1641834140000|2022-01-10 17:02:20|146.27|144.07|146.06|143.86|146.27|144.07|146.06|143.86|0
1641834150000|2022-01-10 17:02:30|145.86|143.66|145.96|143.76|146.06|143.86|145.86|143.66|0
1641834160000|2022-01-10 17:02:40|145.86|143.66|145.56|143.36|145.86|143.66|145.56|143.36|0
1641834170000|2022-01-10 17:02:50|145.45|143.25|145.66|143.46|145.66|143.46|145.45|143.25|0
1641834180000|2022-01-10 17:03:00|145.56|143.36|145.76|143.56|145.96|143.76|145.56|143.36|0
1641834190000|2022-01-10 17:03:10|145.86|143.66|145.45|143.25|145.86|143.66|145.35|143.15|0
1641834200000|2022-01-10 17:03:20|145.35|143.15|145.35|143.15|145.45|143.25|145.25|143.05|0
1641834210000|2022-01-10 17:03:30|145.25|143.05|145.35|143.15|145.45|143.25|145.25|143.05|0
1641834220000|2022-01-10 17:03:40|145.15|142.95|145.05|142.85|145.25|143.05|144.75|142.55|0
1641834230000|2022-01-10 17:03:50|144.95|142.75|144.55|142.35|144.95|142.75|144.55|142.35|0
1641834240000|2022-01-10 17:04:00|144.65|142.45|144.55|142.35|144.65|142.45|144.55|142.35|0
1641834250000|2022-01-10 17:04:10|144.65|142.45|144.59|142.39|144.65|142.45|144.55|142.35|0
1641834260000|2022-01-10 17:04:20|144.65|142.45|144.34|142.14|144.65|142.45|144.34|142.14|0
1641834270000|2022-01-10 17:04:30|144.55|142.35|144.34|142.14|144.55|142.35|144.34|142.14|0
1641834290000|2022-01-10 17:04:50|144.44|142.24|144.44|142.24|144.44|142.24|144.34|142.14|0
1641834300000|2022-01-10 17:05:00|144.54|142.34|144.24|142.04|144.54|142.34|144.24|142.04|0
1641834310000|2022-01-10 17:05:10|143.74|141.54|143.24|141.04|143.74|141.54|143.24|141.04|0
1641834320000|2022-01-10 17:05:20|143.14|140.94|143.64|141.44|143.64|141.44|142.94|140.74|0
1641834330000|2022-01-10 17:05:30|143.74|141.54|143.74|141.54|143.74|141.54|143.64|141.44|0
1641834340000|2022-01-10 17:05:40|143.84|141.64|143.74|141.54|143.84|141.64|143.64|141.44|0
1641834350000|2022-01-10 17:05:50|143.84|141.64|143.84|141.64|143.84|141.64|143.84|141.64|0
1641834360000|2022-01-10 17:06:00|143.94|141.74|143.54|141.34|143.94|141.74|143.54|141.34|0
1641834370000|2022-01-10 17:06:10|143.64|141.44|143.84|141.64|143.84|141.64|143.34|141.14|0
1641834380000|2022-01-10 17:06:20|143.94|141.74|144.14|141.94|144.14|141.94|143.94|141.74|0
1641834390000|2022-01-10 17:06:30|144.04|141.84|144.85|142.65|144.95|142.75|144.04|141.84|0
1641834400000|2022-01-10 17:06:40|144.64|142.44|144.75|142.55|144.75|142.55|144.64|142.44|0
1641834410000|2022-01-10 17:06:50|144.64|142.44|144.75|142.55|144.75|142.55|144.64|142.44|0
1641834420000|2022-01-10 17:07:00|144.54|142.34|144.75|142.55|144.85|142.65|144.54|142.34|0
1641834430000|2022-01-10 17:07:10|144.64|142.44|144.54|142.34|144.64|142.44|144.54|142.34|0
1641834440000|2022-01-10 17:07:20|144.44|142.24|144.54|142.34|144.54|142.34|144.24|142.04|0
1641834450000|2022-01-10 17:07:30|144.44|142.24|144.24|142.04|144.44|142.24|144.24|142.04|0
1641834460000|2022-01-10 17:07:40|144.14|141.94|144.54|142.34|144.54|142.34|144.14|141.94|0
1641834470000|2022-01-10 17:07:50|144.44|142.24|144.44|142.24|144.44|142.24|144.39|142.19|0
1641834480000|2022-01-10 17:08:00|144.34|142.14|144.34|142.14|144.49|142.29|144.34|142.14|0
1641834490000|2022-01-10 17:08:10|144.54|142.34|144.54|142.34|144.64|142.44|144.44|142.24|0
1641834500000|2022-01-10 17:08:20|144.74|142.54|144.44|142.24|144.74|142.54|144.44|142.24|0
1641834510000|2022-01-10 17:08:30|144.54|142.34|144.95|142.75|144.95|142.75|144.54|142.34|0
1641834520000|2022-01-10 17:08:40|144.85|142.65|144.54|142.34|144.85|142.65|144.54|142.34|0
1641834530000|2022-01-10 17:08:50|144.64|142.44|144.54|142.34|144.64|142.44|144.54|142.34|0
1641834540000|2022-01-10 17:09:00|144.24|142.04|143.84|141.64|144.24|142.04|143.74|141.54|0
1641834550000|2022-01-10 17:09:10|143.74|141.54|143.14|140.94|143.74|141.54|143.14|140.94|0
1641834560000|2022-01-10 17:09:20|143.34|141.14|143.04|140.84|143.34|141.14|143.04|140.84|0
1641834570000|2022-01-10 17:09:30|142.74|140.54|142.74|140.54|142.74|140.54|142.64|140.44|0
1641834580000|2022-01-10 17:09:40|142.34|140.14|142.44|140.24|142.54|140.34|142.34|140.14|0
1641834590000|2022-01-10 17:09:50|142.14|139.94|142.24|140.04|142.34|140.14|142.14|139.94|0
1641834600000|2022-01-10 17:10:00|142.34|140.14|142.74|140.54|142.84|140.64|142.34|140.14|0
1641834610000|2022-01-10 17:10:10|142.54|140.34|142.74|140.54|142.74|140.54|142.54|140.34|0
1641834620000|2022-01-10 17:10:20|142.94|140.74|143.34|141.14|143.34|141.14|142.94|140.74|0
1641834630000|2022-01-10 17:10:30|143.28|141.08|143.24|141.04|143.28|141.08|143.24|141.04|0
1641834640000|2022-01-10 17:10:40|143.14|140.94|142.94|140.74|143.14|140.94|142.94|140.74|0
1641834650000|2022-01-10 17:10:50|142.84|140.64|143.24|141.04|143.24|141.04|142.84|140.64|0
1641834660000|2022-01-10 17:11:00|143.34|141.14|143.14|140.94|143.44|141.24|143.14|140.94|0
1641834670000|2022-01-10 17:11:10|143.34|141.14|143.34|141.14|143.34|141.14|143.34|141.14|0
1641834680000|2022-01-10 17:11:20|143.44|141.24|143.54|141.34|143.54|141.34|143.34|141.14|0
1641834690000|2022-01-10 17:11:30|143.44|141.24|143.54|141.34|143.54|141.34|143.34|141.14|0
1641834700000|2022-01-10 17:11:40|143.94|141.74|143.74|141.54|143.94|141.74|143.74|141.54|0
1641834710000|2022-01-10 17:11:50|143.64|141.44|144.34|142.14|144.34|142.14|143.64|141.44|0
1641834720000|2022-01-10 17:12:00|144.04|141.84|143.64|141.44|144.04|141.84|143.64|141.44|0
1641834730000|2022-01-10 17:12:10|143.74|141.54|143.54|141.34|143.74|141.54|143.54|141.34|0
1641834740000|2022-01-10 17:12:20|143.64|141.44|143.84|141.64|143.94|141.74|143.64|141.44|0
1641834750000|2022-01-10 17:12:30|143.64|141.44|144.24|142.04|144.24|142.04|143.64|141.44|0
1641834760000|2022-01-10 17:12:40|144.44|142.24|144.74|142.54|144.74|142.54|144.44|142.24|0
1641834770000|2022-01-10 17:12:50|144.84|142.64|144.74|142.54|145.05|142.85|144.74|142.54|0
1641834780000|2022-01-10 17:13:00|144.64|142.44|144.34|142.14|144.64|142.44|144.34|142.14|0
1641834790000|2022-01-10 17:13:10|144.14|141.94|144.14|141.94|144.24|142.04|144.14|141.94|0
1641834800000|2022-01-10 17:13:20|144.04|141.84|144.14|141.94|144.14|141.94|144.04|141.84|0
1641834810000|2022-01-10 17:13:30|144.24|142.04|144.24|142.04|144.34|142.14|144.24|142.04|0
1641834820000|2022-01-10 17:13:40|144.14|141.94|144.04|141.84|144.14|141.94|143.94|141.74|0
1641834830000|2022-01-10 17:13:50|144.24|142.04|144.34|142.14|144.34|142.14|144.24|142.04|0
1641834840000|2022-01-10 17:14:00|144.64|142.44|144.64|142.44|144.64|142.44|144.54|142.34|0
1641834850000|2022-01-10 17:14:10|144.54|142.34|144.64|142.44|144.74|142.54|144.54|142.34|0
1641834860000|2022-01-10 17:14:20|144.54|142.34|144.14|141.94|144.54|142.34|144.14|141.94|0
1641834870000|2022-01-10 17:14:30|144.44|142.24|144.24|142.04|144.44|142.24|144.24|142.04|0
1641834880000|2022-01-10 17:14:40|144.34|142.14|144.54|142.34|144.54|142.34|144.34|142.14|0
1641834890000|2022-01-10 17:14:50|144.44|142.24|144.74|142.54|144.74|142.54|144.44|142.24|0
1641834900000|2022-01-10 17:15:00|144.64|142.44|144.54|142.34|144.64|142.44|144.34|142.14|0
1641834910000|2022-01-10 17:15:10|144.44|142.24|144.04|141.84|144.44|142.24|144.04|141.84|0
1641834920000|2022-01-10 17:15:20|143.94|141.74|144.04|141.84|144.14|141.94|143.94|141.74|0
1641834930000|2022-01-10 17:15:30|143.94|141.74|143.84|141.64|143.94|141.74|143.84|141.64|0
1641834940000|2022-01-10 17:15:40|143.74|141.54|143.98|141.78|143.98|141.78|143.74|141.54|0
1641834950000|2022-01-10 17:15:50|144.04|141.84|144.04|141.84|144.04|141.84|144.04|141.84|0
1641834960000|2022-01-10 17:16:00|143.94|141.74|144.34|142.14|144.54|142.34|143.94|141.74|0
1641834970000|2022-01-10 17:16:10|144.74|142.54|144.94|142.74|144.94|142.74|144.74|142.54|0
1641834980000|2022-01-10 17:16:20|144.74|142.54|144.84|142.64|144.84|142.64|144.74|142.54|0
1641834990000|2022-01-10 17:16:30|144.74|142.54|144.64|142.44|144.84|142.64|144.64|142.44|0
1641835000000|2022-01-10 17:16:40|144.59|142.39|144.64|142.44|144.74|142.54|144.59|142.39|0
1641835010000|2022-01-10 17:16:50|144.54|142.34|144.44|142.24|144.64|142.44|144.44|142.24|0
1641835020000|2022-01-10 17:17:00|144.24|142.04|143.94|141.74|144.24|142.04|143.94|141.74|0
1641835030000|2022-01-10 17:17:10|143.73|141.53|143.84|141.64|143.84|141.64|143.73|141.53|0
1641835040000|2022-01-10 17:17:20|143.94|141.74|143.83|141.63|143.94|141.74|143.73|141.53|0
1641835050000|2022-01-10 17:17:30|143.94|141.74|144.04|141.84|144.04|141.84|143.73|141.53|0
1641835060000|2022-01-10 17:17:40|143.94|141.74|144.04|141.84|144.04|141.84|143.94|141.74|0
1641835070000|2022-01-10 17:17:50|144.14|141.94|144.24|142.04|144.24|142.04|144.14|141.94|0
1641835080000|2022-01-10 17:18:00|144.14|141.94|143.73|141.53|144.14|141.94|143.73|141.53|0
1641835090000|2022-01-10 17:18:10|143.83|141.63|143.94|141.74|143.94|141.74|143.78|141.58|0
1641835100000|2022-01-10 17:18:20|144.04|141.84|143.73|141.53|144.04|141.84|143.73|141.53|0
1641835110000|2022-01-10 17:18:30|143.53|141.33|143.33|141.13|143.53|141.33|143.23|141.03|0
1641835120000|2022-01-10 17:18:40|143.43|141.23|143.63|141.43|143.63|141.43|143.43|141.23|0
1641835130000|2022-01-10 17:18:50|143.53|141.33|143.63|141.43|143.63|141.43|143.53|141.33|0
1641835140000|2022-01-10 17:19:00|143.53|141.33|143.33|141.13|143.53|141.33|143.33|141.13|0
1641835150000|2022-01-10 17:19:10|143.23|141.03|143.03|140.83|143.33|141.13|143.03|140.83|0
1641835160000|2022-01-10 17:19:20|142.93|140.73|142.83|140.63|142.93|140.73|142.73|140.53|0
1641835170000|2022-01-10 17:19:30|142.93|140.73|142.93|140.73|142.93|140.73|142.73|140.53|0
1641835180000|2022-01-10 17:19:40|143.03|140.83|143.03|140.83|143.03|140.83|143.03|140.83|0
1641835190000|2022-01-10 17:19:50|143.13|140.93|142.93|140.73|143.13|140.93|142.93|140.73|0
1641835200000|2022-01-10 17:20:00|142.83|140.63|142.73|140.53|142.93|140.73|142.73|140.53|0
1641835210000|2022-01-10 17:20:10|143.03|140.83|143.13|140.93|143.13|140.93|142.93|140.73|0
1641835220000|2022-01-10 17:20:20|143.23|141.03|143.03|140.83|143.23|141.03|143.03|140.83|0
1641835230000|2022-01-10 17:20:30|143.13|140.93|142.93|140.73|143.13|140.93|142.83|140.63|0
1641835240000|2022-01-10 17:20:40|142.83|140.63|142.93|140.73|142.93|140.73|142.83|140.63|0
1641835250000|2022-01-10 17:20:50|142.83|140.63|142.73|140.53|142.83|140.63|142.63|140.43|0
1641835260000|2022-01-10 17:21:00|142.83|140.63|142.93|140.73|142.93|140.73|142.83|140.63|0
1641835270000|2022-01-10 17:21:10|143.03|140.83|142.93|140.73|143.03|140.83|142.93|140.73|0
1641835280000|2022-01-10 17:21:20|142.83|140.63|142.73|140.53|142.83|140.63|142.73|140.53|0
1641835290000|2022-01-10 17:21:30|142.93|140.73|142.83|140.63|142.93|140.73|142.83|140.63|0
1641835300000|2022-01-10 17:21:40|142.93|140.73|142.83|140.63|142.93|140.73|142.83|140.63|0
1641835310000|2022-01-10 17:21:50|142.93|140.73|142.68|140.48|142.93|140.73|142.68|140.48|0
1641835320000|2022-01-10 17:22:00|142.83|140.63|142.53|140.33|142.83|140.63|142.53|140.33|0
1641835330000|2022-01-10 17:22:10|142.63|140.43|143.33|141.13|143.33|141.13|142.63|140.43|0
1641835340000|2022-01-10 17:22:20|143.23|141.03|143.23|141.03|143.23|141.03|143.03|140.83|0
1641835350000|2022-01-10 17:22:30|142.93|140.73|143.43|141.23|143.43|141.23|142.93|140.73|0
1641835360000|2022-01-10 17:22:40|143.53|141.33|143.53|141.33|143.63|141.43|143.53|141.33|0
1641835370000|2022-01-10 17:22:50|143.43|141.23|143.23|141.03|143.43|141.23|143.23|141.03|0
1641835380000|2022-01-10 17:23:00|143.03|140.83|143.33|141.13|143.33|141.13|143.03|140.83|0
1641835390000|2022-01-10 17:23:10|143.23|141.03|143.13|140.93|143.23|141.03|143.13|140.93|0
1641835400000|2022-01-10 17:23:20|143.23|141.03|143.03|140.83|143.23|141.03|143.03|140.83|0
1641835410000|2022-01-10 17:23:30|142.63|140.43|142.83|140.63|142.83|140.63|142.63|140.43|0
1641835420000|2022-01-10 17:23:40|142.73|140.53|142.83|140.63|142.83|140.63|142.73|140.53|0
1641835430000|2022-01-10 17:23:50|142.73|140.53|142.73|140.53|142.83|140.63|142.73|140.53|0
1641835440000|2022-01-10 17:24:00|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1641835450000|2022-01-10 17:24:10|143.03|140.83|143.03|140.83|143.03|140.83|143.03|140.83|0
1641835460000|2022-01-10 17:24:20|143.13|140.93|143.23|141.03|143.33|141.13|143.13|140.93|0
1641835470000|2022-01-10 17:24:30|143.03|140.83|143.23|141.03|143.23|141.03|143.03|140.83|0
1641835480000|2022-01-10 17:24:40|143.13|140.93|143.13|140.93|143.13|140.93|143.13|140.93|0
1641835490000|2022-01-10 17:24:50|143.03|140.83|143.18|140.98|143.18|140.98|143.03|140.83|0
1641835500000|2022-01-10 17:25:00|143.23|141.03|142.93|140.73|143.23|141.03|142.93|140.73|0
1641835510000|2022-01-10 17:25:10|142.83|140.63|142.73|140.53|142.83|140.63|142.73|140.53|0
1641835520000|2022-01-10 17:25:20|142.63|140.43|143.23|141.03|143.23|141.03|142.63|140.43|0
1641835530000|2022-01-10 17:25:30|143.13|140.93|143.43|141.23|143.43|141.23|143.13|140.93|0
1641835540000|2022-01-10 17:25:40|143.73|141.53|143.63|141.43|143.73|141.53|143.63|141.43|0
1641835550000|2022-01-10 17:25:50|143.53|141.33|143.33|141.13|143.53|141.33|143.33|141.13|0
1641835560000|2022-01-10 17:26:00|143.23|141.03|143.13|140.93|143.23|141.03|143.03|140.83|0
1641835570000|2022-01-10 17:26:10|143.33|141.13|143.18|140.98|143.33|141.13|143.13|140.93|0
1641835580000|2022-01-10 17:26:20|143.23|141.03|143.23|141.03|143.23|141.03|143.13|140.93|0
1641835590000|2022-01-10 17:26:30|143.33|141.13|142.93|140.73|143.33|141.13|142.93|140.73|0
1641835600000|2022-01-10 17:26:40|143.03|140.83|143.18|140.98|143.18|140.98|143.03|140.83|0
1641835610000|2022-01-10 17:26:50|143.23|141.03|143.28|141.08|143.53|141.33|143.23|141.03|0
1641835620000|2022-01-10 17:27:00|143.23|141.03|143.33|141.13|143.43|141.23|143.23|141.03|0
1641835630000|2022-01-10 17:27:10|143.43|141.23|143.63|141.43|143.63|141.43|143.43|141.23|0
1641835640000|2022-01-10 17:27:20|143.73|141.53|143.93|141.73|143.93|141.73|143.73|141.53|0
1641835650000|2022-01-10 17:27:30|143.83|141.63|144.03|141.83|144.03|141.83|143.83|141.63|0
1641835660000|2022-01-10 17:27:40|144.23|142.03|144.23|142.03|144.23|142.03|144.03|141.83|0
1641835670000|2022-01-10 17:27:50|144.33|142.13|144.23|142.03|144.33|142.13|144.23|142.03|0
1641835680000|2022-01-10 17:28:00|144.13|141.93|143.93|141.73|144.13|141.93|143.83|141.63|0
1641835690000|2022-01-10 17:28:10|144.03|141.83|143.83|141.63|144.03|141.83|143.83|141.63|0
1641835700000|2022-01-10 17:28:20|143.73|141.53|143.73|141.53|143.73|141.53|143.63|141.43|0
1641835710000|2022-01-10 17:28:30|143.63|141.43|143.63|141.43|143.73|141.53|143.63|141.43|0
1641835720000|2022-01-10 17:28:40|143.93|141.73|143.93|141.73|144.13|141.93|143.93|141.73|0
1641835730000|2022-01-10 17:28:50|143.83|141.63|143.93|141.73|143.93|141.73|143.83|141.63|0
1641835740000|2022-01-10 17:29:00|143.83|141.63|143.53|141.33|143.83|141.63|143.53|141.33|0
1641835750000|2022-01-10 17:29:10|143.43|141.23|143.33|141.13|143.43|141.23|143.33|141.13|0
1641835760000|2022-01-10 17:29:20|143.53|141.33|143.43|141.23|143.53|141.33|143.33|141.13|0
1641835770000|2022-01-10 17:29:30|143.33|141.13|143.43|141.23|143.53|141.33|143.33|141.13|0
1641835780000|2022-01-10 17:29:40|143.53|141.33|143.33|141.13|143.53|141.33|143.33|141.13|0
1641835790000|2022-01-10 17:29:50|143.43|141.23|143.33|141.13|143.53|141.33|143.33|141.13|0
1641835800000|2022-01-10 17:30:00|143.23|141.03|143.63|141.43|143.63|141.43|143.13|140.93|0
1641835810000|2022-01-10 17:30:10|143.43|141.23|143.23|141.03|143.43|141.23|143.23|141.03|0
1641835820000|2022-01-10 17:30:20|143.43|141.23|143.33|141.13|143.43|141.23|143.33|141.13|0
1641835830000|2022-01-10 17:30:30|143.43|141.23|143.43|141.23|143.53|141.33|143.43|141.23|0
1641835840000|2022-01-10 17:30:40|143.53|141.33|143.33|141.13|143.53|141.33|143.33|141.13|0
1641835850000|2022-01-10 17:30:50|143.23|141.03|143.13|140.93|143.23|141.03|143.13|140.93|0
1641835860000|2022-01-10 17:31:00|143.03|140.83|143.17|140.97|143.17|140.97|143.03|140.83|0
1641835870000|2022-01-10 17:31:10|143.13|140.93|143.03|140.83|143.13|140.93|143.03|140.83|0
1641835880000|2022-01-10 17:31:20|142.93|140.73|142.83|140.63|143.03|140.83|142.83|140.63|0
1641835890000|2022-01-10 17:31:30|142.93|140.73|142.83|140.63|142.93|140.73|142.83|140.63|0
1641835900000|2022-01-10 17:31:40|142.93|140.73|142.83|140.63|142.93|140.73|142.83|140.63|0
1641835910000|2022-01-10 17:31:50|142.93|140.73|143.03|140.83|143.03|140.83|142.83|140.63|0
1641835920000|2022-01-10 17:32:00|142.93|140.73|142.83|140.63|143.03|140.83|142.83|140.63|0
1641835930000|2022-01-10 17:32:10|142.93|140.73|142.73|140.53|142.93|140.73|142.73|140.53|0
1641835940000|2022-01-10 17:32:20|142.63|140.43|142.63|140.43|142.63|140.43|142.63|140.43|0
1641835950000|2022-01-10 17:32:30|142.53|140.33|142.43|140.23|142.53|140.33|142.43|140.23|0
1641835960000|2022-01-10 17:32:40|142.53|140.33|142.53|140.33|142.53|140.33|142.43|140.23|0
1641835970000|2022-01-10 17:32:50|142.43|140.23|142.43|140.23|142.53|140.33|142.43|140.23|0
1641835980000|2022-01-10 17:33:00|142.53|140.33|142.63|140.43|142.63|140.43|142.53|140.33|0
1641835990000|2022-01-10 17:33:10|142.73|140.53|142.53|140.33|142.73|140.53|142.53|140.33|0
1641836000000|2022-01-10 17:33:20|142.33|140.13|142.23|140.03|142.33|140.13|142.23|140.03|0
1641836010000|2022-01-10 17:33:30|142.13|139.93|142.23|140.03|142.23|140.03|142.13|139.93|0
1641836020000|2022-01-10 17:33:40|142.13|139.93|142.03|139.83|142.13|139.93|142.03|139.83|0
1641836030000|2022-01-10 17:33:50|142.13|139.93|142.13|139.93|142.13|139.93|141.83|139.63|0
1641836040000|2022-01-10 17:34:00|142.23|140.03|142.43|140.23|142.43|140.23|142.23|140.03|0
1641836050000|2022-01-10 17:34:10|142.63|140.43|142.53|140.33|142.63|140.43|142.53|140.33|0
1641836060000|2022-01-10 17:34:20|142.73|140.53|142.73|140.53|142.73|140.53|142.73|140.53|0
1641836070000|2022-01-10 17:34:30|143.03|140.83|143.03|140.83|143.13|140.93|143.03|140.83|0
1641836080000|2022-01-10 17:34:40|142.93|140.73|142.87|140.67|142.93|140.73|142.83|140.63|0
1641836090000|2022-01-10 17:34:50|142.83|140.63|142.63|140.43|142.83|140.63|142.53|140.33|0
1641836100000|2022-01-10 17:35:00|142.73|140.53|142.72|140.52|142.73|140.53|142.72|140.52|0
1641836110000|2022-01-10 17:35:10|143.02|140.82|143.12|140.92|143.13|140.93|143.02|140.82|0
1641836120000|2022-01-10 17:35:20|143.02|140.82|142.82|140.62|143.02|140.82|142.82|140.62|0
1641836130000|2022-01-10 17:35:30|142.62|140.42|142.52|140.32|142.72|140.52|142.52|140.32|0
1641836140000|2022-01-10 17:35:40|142.43|140.23|142.33|140.13|142.43|140.23|142.33|140.13|0
1641836160000|2022-01-10 17:36:00|142.23|140.03|142.33|140.13|142.33|140.13|142.23|140.03|0
1641836170000|2022-01-10 17:36:10|142.42|140.22|142.33|140.13|142.42|140.22|142.33|140.13|0
1641836180000|2022-01-10 17:36:20|142.23|140.03|142.52|140.32|142.52|140.32|142.23|140.03|0
1641836190000|2022-01-10 17:36:30|142.62|140.42|142.52|140.32|142.62|140.42|142.52|140.32|0
1641836200000|2022-01-10 17:36:40|142.72|140.52|142.82|140.62|142.82|140.62|142.72|140.52|0
1641836210000|2022-01-10 17:36:50|143.02|140.82|143.37|141.17|143.37|141.17|143.02|140.82|0
1641836220000|2022-01-10 17:37:00|143.53|141.33|143.52|141.32|143.53|141.33|143.32|141.12|0
1641836230000|2022-01-10 17:37:10|143.63|141.43|143.12|140.92|143.63|141.43|143.12|140.92|0
1641836240000|2022-01-10 17:37:20|143.02|140.82|142.62|140.42|143.02|140.82|142.62|140.42|0
1641836250000|2022-01-10 17:37:30|142.72|140.52|142.62|140.42|142.72|140.52|142.62|140.42|0
1641836260000|2022-01-10 17:37:40|142.72|140.52|142.62|140.42|142.72|140.52|142.62|140.42|0
1641836270000|2022-01-10 17:37:50|142.72|140.52|142.92|140.72|142.92|140.72|142.72|140.52|0
1641836280000|2022-01-10 17:38:00|142.72|140.52|142.52|140.32|142.72|140.52|142.52|140.32|0
1641836290000|2022-01-10 17:38:10|142.62|140.42|142.42|140.22|142.62|140.42|142.42|140.22|0
1641836300000|2022-01-10 17:38:20|142.52|140.32|142.62|140.42|142.62|140.42|142.52|140.32|0
1641836310000|2022-01-10 17:38:30|142.52|140.32|142.52|140.32|142.52|140.32|142.52|140.32|0
1641836320000|2022-01-10 17:38:40|142.72|140.52|142.82|140.62|142.82|140.62|142.62|140.42|0
1641836330000|2022-01-10 17:38:50|142.72|140.52|142.72|140.52|142.72|140.52|142.62|140.42|0
1641836340000|2022-01-10 17:39:00|142.62|140.42|142.52|140.32|142.62|140.42|142.52|140.32|0
1641836350000|2022-01-10 17:39:10|142.32|140.12|142.52|140.32|142.52|140.32|142.32|140.12|0
1641836360000|2022-01-10 17:39:20|142.47|140.27|142.32|140.12|142.47|140.27|142.32|140.12|0
1641836370000|2022-01-10 17:39:30|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1641836390000|2022-01-10 17:39:50|142.37|140.17|142.32|140.12|142.37|140.17|142.22|140.02|0
1641836400000|2022-01-10 17:40:00|142.42|140.22|142.42|140.22|142.42|140.22|142.32|140.12|0
1641836410000|2022-01-10 17:40:10|142.22|140.02|142.22|140.02|142.22|140.02|142.12|139.92|0
1641836420000|2022-01-10 17:40:20|142.12|139.92|142.22|140.02|142.22|140.02|142.02|139.82|0
1641836430000|2022-01-10 17:40:30|142.12|139.92|142.42|140.22|142.42|140.22|142.12|139.92|0
1641836440000|2022-01-10 17:40:40|142.32|140.12|142.12|139.92|142.32|140.12|142.12|139.92|0
1641836450000|2022-01-10 17:40:50|142.02|139.82|142.32|140.12|142.32|140.12|142.02|139.82|0
1641836460000|2022-01-10 17:41:00|142.42|140.22|142.62|140.42|142.62|140.42|142.32|140.12|0
1641836470000|2022-01-10 17:41:10|142.72|140.52|142.62|140.42|142.72|140.52|142.62|140.42|0
1641836480000|2022-01-10 17:41:20|142.72|140.52|142.92|140.72|142.92|140.72|142.72|140.52|0
1641836490000|2022-01-10 17:41:30|142.82|140.62|143.12|140.92|143.12|140.92|142.77|140.57|0
1641836500000|2022-01-10 17:41:40|143.02|140.82|143.32|141.12|143.32|141.12|143.02|140.82|0
1641836510000|2022-01-10 17:41:50|143.62|141.42|143.92|141.72|144.02|141.82|143.62|141.42|0
1641836520000|2022-01-10 17:42:00|144.53|142.33|144.83|142.63|144.83|142.63|144.53|142.33|0
1641836530000|2022-01-10 17:42:10|145.13|142.93|145.74|143.54|145.74|143.54|145.13|142.93|0
1641836540000|2022-01-10 17:42:20|145.84|143.64|145.94|143.74|145.94|143.74|145.84|143.64|0
1641836550000|2022-01-10 17:42:30|145.44|143.24|145.03|142.83|145.44|143.24|145.03|142.83|0
1641836560000|2022-01-10 17:42:40|144.83|142.63|144.93|142.73|144.93|142.73|144.83|142.63|0
1641836570000|2022-01-10 17:42:50|144.83|142.63|144.83|142.63|144.93|142.73|144.83|142.63|0
1641836580000|2022-01-10 17:43:00|144.93|142.73|144.73|142.53|144.93|142.73|144.53|142.33|0
1641836590000|2022-01-10 17:43:10|144.63|142.43|144.68|142.48|144.68|142.48|144.53|142.33|0
1641836600000|2022-01-10 17:43:20|144.63|142.43|144.63|142.43|144.63|142.43|144.53|142.33|0
1641836610000|2022-01-10 17:43:30|144.43|142.23|144.33|142.13|144.43|142.23|144.33|142.13|0
1641836620000|2022-01-10 17:43:40|144.43|142.23|144.33|142.13|144.43|142.23|144.23|142.03|0
1641836630000|2022-01-10 17:43:50|144.63|142.43|144.43|142.23|144.63|142.43|144.43|142.23|0
1641836640000|2022-01-10 17:44:00|144.33|142.13|143.92|141.72|144.33|142.13|143.92|141.72|0
1641836650000|2022-01-10 17:44:10|143.82|141.62|143.82|141.62|143.82|141.62|143.72|141.52|0
1641836660000|2022-01-10 17:44:20|143.92|141.72|143.82|141.62|143.92|141.72|143.82|141.62|0
1641836670000|2022-01-10 17:44:30|143.72|141.52|143.22|141.02|143.72|141.52|143.22|141.02|0
1641836680000|2022-01-10 17:44:40|143.12|140.92|143.32|141.12|143.32|141.12|143.12|140.92|0
1641836690000|2022-01-10 17:44:50|143.42|141.22|143.32|141.12|143.42|141.22|143.32|141.12|0
1641836700000|2022-01-10 17:45:00|143.22|141.02|143.22|141.02|143.32|141.12|143.22|141.02|0
1641836710000|2022-01-10 17:45:10|143.32|141.12|143.82|141.62|143.82|141.62|143.32|141.12|0
1641836720000|2022-01-10 17:45:20|143.92|141.72|143.82|141.62|143.92|141.72|143.82|141.62|0
1641836730000|2022-01-10 17:45:30|144.83|142.63|145.23|143.03|145.23|143.03|144.83|142.63|0
1641836740000|2022-01-10 17:45:40|145.43|143.23|145.03|142.83|145.43|143.23|144.93|142.73|0
1641836750000|2022-01-10 17:45:50|145.13|142.93|145.03|142.83|145.13|142.93|145.03|142.83|0
1641836760000|2022-01-10 17:46:00|145.33|143.13|145.74|143.54|145.74|143.54|145.33|143.13|0
1641836770000|2022-01-10 17:46:10|145.64|143.44|145.54|143.34|145.64|143.44|145.54|143.34|0
1641836780000|2022-01-10 17:46:20|145.64|143.44|145.74|143.54|145.74|143.54|145.54|143.34|0
1641836790000|2022-01-10 17:46:30|145.64|143.44|145.89|143.69|145.89|143.69|145.64|143.44|0
1641836800000|2022-01-10 17:46:40|145.84|143.64|145.64|143.44|145.84|143.64|145.64|143.44|0
1641836810000|2022-01-10 17:46:50|145.43|143.23|145.43|143.23|145.43|143.23|145.33|143.13|0
1641836820000|2022-01-10 17:47:00|145.33|143.13|145.43|143.23|145.54|143.34|145.33|143.13|0
1641836830000|2022-01-10 17:47:10|145.33|143.13|143.1|140.9|145.33|143.13|143.1|140.9|0
1641836840000|2022-01-10 17:47:20|143.3|141.1|143.2|141|143.3|141.1|143.2|141|0
1641836850000|2022-01-10 17:47:30|143.3|141.1|143.61|141.41|143.71|141.51|143.3|141.1|0
1641836860000|2022-01-10 17:47:40|143.71|141.51|143.71|141.51|143.81|141.61|143.71|141.51|0
1641836870000|2022-01-10 17:47:50|143.4|141.2|143.4|141.2|143.4|141.2|143.3|141.1|0
1641836880000|2022-01-10 17:48:00|143.61|141.41|143.5|141.3|143.61|141.41|143.5|141.3|0
1641836890000|2022-01-10 17:48:10|143.3|141.1|143.3|141.1|143.3|141.1|143.2|141|0
1641836900000|2022-01-10 17:48:20|143.1|140.9|143.4|141.2|143.4|141.2|143.1|140.9|0
1641836910000|2022-01-10 17:48:30|142.9|140.7|142.8|140.6|142.9|140.7|142.7|140.5|0
1641836920000|2022-01-10 17:48:40|142.7|140.5|142.5|140.3|142.7|140.5|142.5|140.3|0
1641836930000|2022-01-10 17:48:50|142.4|140.2|142.7|140.5|142.7|140.5|142.4|140.2|0
1641836940000|2022-01-10 17:49:00|142.4|140.2|142.4|140.2|142.5|140.3|142.4|140.2|0
1641836950000|2022-01-10 17:49:10|142.5|140.3|142.6|140.4|142.6|140.4|142.5|140.3|0
1641836960000|2022-01-10 17:49:20|142.5|140.3|142.3|140.1|142.5|140.3|142.3|140.1|0
1641836970000|2022-01-10 17:49:30|142.4|140.2|141.69|139.49|142.4|140.2|141.69|139.49|0
1641836980000|2022-01-10 17:49:40|141.9|139.7|141.79|139.59|141.9|139.7|141.79|139.59|0
1641836990000|2022-01-10 17:49:50|141.89|139.69|141.89|139.69|141.89|139.69|141.89|139.69|0
1641837000000|2022-01-10 17:50:00|141.69|139.49|142.1|139.9|142.1|139.9|141.69|139.49|0
1641837010000|2022-01-10 17:50:10|141.89|139.69|141.59|139.39|141.89|139.69|141.59|139.39|0
1641837020000|2022-01-10 17:50:20|141.69|139.49|141.64|139.44|141.69|139.49|141.59|139.39|0
1641837030000|2022-01-10 17:50:30|141.49|139.29|141.29|139.09|141.49|139.29|141.19|138.99|0
1641837040000|2022-01-10 17:50:40|141.79|139.59|141.99|139.79|141.99|139.79|141.79|139.59|0
1641837050000|2022-01-10 17:50:50|142.09|139.89|142.09|139.89|142.3|140.1|142.09|139.89|0
1641837060000|2022-01-10 17:51:00|142.3|140.1|142.2|140|142.4|140.2|142.2|140|0
1641837070000|2022-01-10 17:51:10|142.09|139.89|142.4|140.2|142.4|140.2|142.09|139.89|0
1641837080000|2022-01-10 17:51:20|142.6|140.4|142.9|140.7|143.1|140.9|142.6|140.4|0
1641837090000|2022-01-10 17:51:30|143|140.8|142.8|140.6|143|140.8|142.8|140.6|0
1641837100000|2022-01-10 17:51:40|142.7|140.5|142.5|140.3|142.7|140.5|142.5|140.3|0
1641837110000|2022-01-10 17:51:50|142.6|140.4|142.6|140.4|142.6|140.4|142.5|140.3|0
1641837120000|2022-01-10 17:52:00|142.5|140.3|142.9|140.7|142.9|140.7|142.5|140.3|0
1641837130000|2022-01-10 17:52:10|143|140.8|143.15|140.95|143.15|140.95|143|140.8|0
1641837140000|2022-01-10 17:52:20|143.1|140.9|143.7|141.5|143.7|141.5|143|140.8|0
1641837150000|2022-01-10 17:52:30|143.5|141.3|144.11|141.91|144.11|141.91|143.5|141.3|0
1641837160000|2022-01-10 17:52:40|144.01|141.81|146.55|144.35|146.55|144.35|144.01|141.81|0
1641837170000|2022-01-10 17:52:50|146.96|144.76|147.06|144.86|147.16|144.96|146.86|144.66|0
1641837180000|2022-01-10 17:53:00|147.37|145.17|148.09|145.89|148.09|145.89|147.37|145.17|0
1641837190000|2022-01-10 17:53:10|148.4|146.2|148.4|146.2|148.4|146.2|148.24|146.04|0
1641837200000|2022-01-10 17:53:20|148.5|146.3|147.47|145.27|148.5|146.3|147.47|145.27|0
1641837210000|2022-01-10 17:53:30|147.57|145.37|147.62|145.42|147.83|145.63|147.57|145.37|0
1641837220000|2022-01-10 17:53:40|147.68|145.48|147.68|145.48|147.88|145.68|147.68|145.48|0
1641837230000|2022-01-10 17:53:50|147.47|145.27|147.68|145.48|147.78|145.58|147.47|145.27|0
1641837240000|2022-01-10 17:54:00|147.57|145.37|147.27|145.07|147.57|145.37|147.27|145.07|0
1641837250000|2022-01-10 17:54:10|147.06|144.86|147.06|144.86|147.06|144.86|146.96|144.76|0
1641837260000|2022-01-10 17:54:20|146.96|144.76|147.16|144.96|147.16|144.96|146.96|144.76|0
1641837270000|2022-01-10 17:54:30|147.27|145.07|147.06|144.86|147.27|145.07|147.06|144.86|0
1641837280000|2022-01-10 17:54:40|147.16|144.96|147.16|144.96|147.27|145.07|147.16|144.96|0
1641837290000|2022-01-10 17:54:50|146.96|144.76|146.86|144.66|147.06|144.86|146.86|144.66|0
1641837300000|2022-01-10 17:55:00|146.8|144.6|146.75|144.55|146.8|144.6|146.55|144.35|0
1641837310000|2022-01-10 17:55:10|146.45|144.25|146.45|144.25|146.45|144.25|146.45|144.25|0
1641837320000|2022-01-10 17:55:20|146.65|144.45|146.24|144.04|146.65|144.45|146.24|144.04|0
1641837330000|2022-01-10 17:55:30|146.04|143.84|145.94|143.74|146.04|143.84|145.83|143.63|0
1641837340000|2022-01-10 17:55:40|145.83|143.63|145.83|143.63|145.83|143.63|145.83|143.63|0
1641837350000|2022-01-10 17:55:50|145.73|143.53|145.43|143.23|145.73|143.53|145.43|143.23|0
1641837360000|2022-01-10 17:56:00|145.32|143.12|145.22|143.02|145.32|143.12|145.02|142.82|0
1641837370000|2022-01-10 17:56:10|145.43|143.23|145.43|143.23|145.43|143.23|145.32|143.12|0
1641837380000|2022-01-10 17:56:20|145.83|143.63|145.73|143.53|145.94|143.74|145.73|143.53|0
1641837390000|2022-01-10 17:56:30|145.63|143.43|145.43|143.23|145.63|143.43|145.43|143.23|0
1641837400000|2022-01-10 17:56:40|145.63|143.43|145.32|143.12|145.63|143.43|145.32|143.12|0
1641837410000|2022-01-10 17:56:50|145.02|142.82|144.71|142.51|145.02|142.82|144.71|142.51|0
1641837420000|2022-01-10 17:57:00|144.82|142.62|145.12|142.92|145.12|142.92|144.82|142.62|0
1641837430000|2022-01-10 17:57:10|145.22|143.02|144.71|142.51|145.22|143.02|144.71|142.51|0
1641837440000|2022-01-10 17:57:20|144.82|142.62|145.02|142.82|145.02|142.82|144.82|142.62|0
1641837450000|2022-01-10 17:57:30|144.92|142.72|144.61|142.41|144.92|142.72|144.51|142.31|0
1641837460000|2022-01-10 17:57:40|144.71|142.51|144.82|142.62|144.92|142.72|144.71|142.51|0
1641837470000|2022-01-10 17:57:50|144.92|142.72|145.22|143.02|145.32|143.12|144.92|142.72|0
1641837480000|2022-01-10 17:58:00|144.92|142.72|144.41|142.21|144.92|142.72|144.41|142.21|0
1641837490000|2022-01-10 17:58:10|144.51|142.31|144.51|142.31|144.61|142.41|144.51|142.31|0
1641837500000|2022-01-10 17:58:20|144.71|142.51|144.92|142.72|144.92|142.72|144.71|142.51|0
1641837510000|2022-01-10 17:58:30|144.82|142.62|145.02|142.82|145.02|142.82|144.82|142.62|0
1641837520000|2022-01-10 17:58:40|144.51|142.31|144.56|142.36|144.61|142.41|144.51|142.31|0
1641837530000|2022-01-10 17:58:50|144.71|142.51|144.61|142.41|144.71|142.51|144.41|142.21|0
1641837540000|2022-01-10 17:59:00|144.51|142.31|144.71|142.51|144.71|142.51|144.51|142.31|0
1641837550000|2022-01-10 17:59:10|144.61|142.41|144.71|142.51|144.71|142.51|144.61|142.41|0
1641837560000|2022-01-10 17:59:20|144.61|142.41|144.92|142.72|144.92|142.72|144.61|142.41|0
1641837570000|2022-01-10 17:59:30|144.81|142.61|145.02|142.82|145.02|142.82|144.71|142.51|0
1641837580000|2022-01-10 17:59:40|144.81|142.61|144.81|142.61|144.81|142.61|144.81|142.61|0
1641837590000|2022-01-10 17:59:50|144.61|142.41|144.86|142.66|145.02|142.82|144.61|142.41|0
1641837600000|2022-01-10 18:00:00|144.81|142.61|146.08|143.88|146.08|143.88|144.81|142.61|0
1641837610000|2022-01-10 18:00:10|146.24|144.04|146.24|144.04|146.44|144.24|146.24|144.04|0
1641837620000|2022-01-10 18:00:20|146.34|144.14|145.22|143.02|146.34|144.14|145.22|143.02|0
1641837630000|2022-01-10 18:00:30|145.12|142.92|144.71|142.51|145.12|142.92|144.71|142.51|0
1641837640000|2022-01-10 18:00:40|144.61|142.41|145.22|143.02|145.22|143.02|144.31|142.11|0
1641837650000|2022-01-10 18:00:50|145.42|143.22|145.53|143.33|145.63|143.43|145.32|143.12|0
1641837660000|2022-01-10 18:01:00|145.22|143.02|145.93|143.73|145.93|143.73|145.22|143.02|0
1641837670000|2022-01-10 18:01:10|146.34|144.14|147.26|145.06|147.26|145.06|146.24|144.04|0
1641837680000|2022-01-10 18:01:20|147.47|145.27|147.06|144.86|147.47|145.27|147.06|144.86|0
1641837690000|2022-01-10 18:01:30|147.16|144.96|147.06|144.86|147.16|144.96|147.06|144.86|0
1641837700000|2022-01-10 18:01:40|146.85|144.65|147.06|144.86|147.16|144.96|146.85|144.65|0
1641837710000|2022-01-10 18:01:50|146.96|144.76|145.93|143.73|146.96|144.76|145.93|143.73|0
1641837720000|2022-01-10 18:02:00|145.73|143.53|145.52|143.32|145.73|143.53|145.42|143.22|0
1641837730000|2022-01-10 18:02:10|145.42|143.22|145.32|143.12|145.63|143.43|145.32|143.12|0
1641837740000|2022-01-10 18:02:20|145.52|143.32|145.42|143.22|145.52|143.32|145.42|143.22|0
1641837750000|2022-01-10 18:02:30|145.63|143.43|145.22|143.02|145.63|143.43|145.22|143.02|0
1641837760000|2022-01-10 18:02:40|145.32|143.12|145.73|143.53|145.73|143.53|145.32|143.12|0
1641837770000|2022-01-10 18:02:50|145.52|143.32|145.93|143.73|145.93|143.73|145.52|143.32|0
1641837780000|2022-01-10 18:03:00|146.14|143.94|145.83|143.63|146.14|143.94|145.83|143.63|0
1641837790000|2022-01-10 18:03:10|145.73|143.53|145.83|143.63|145.83|143.63|145.73|143.53|0
1641837800000|2022-01-10 18:03:20|146.03|143.83|146.03|143.83|146.14|143.94|146.03|143.83|0
1641837810000|2022-01-10 18:03:30|145.93|143.73|145.93|143.73|145.93|143.73|145.73|143.53|0
1641837820000|2022-01-10 18:03:40|145.73|143.53|146.14|143.94|146.14|143.94|145.73|143.53|0
1641837830000|2022-01-10 18:03:50|146.29|144.09|146.14|143.94|146.29|144.09|146.14|143.94|0
1641837840000|2022-01-10 18:04:00|146.34|144.14|146.34|144.14|146.34|144.14|146.24|144.04|0
1641837850000|2022-01-10 18:04:10|146.24|144.04|146.14|143.94|146.24|144.04|146.14|143.94|0
1641837860000|2022-01-10 18:04:20|146.24|144.04|146.24|144.04|146.34|144.14|146.24|144.04|0
1641837870000|2022-01-10 18:04:30|146.34|144.14|146.24|144.04|146.34|144.14|146.24|144.04|0
1641837880000|2022-01-10 18:04:40|146.03|143.83|145.63|143.43|146.03|143.83|145.63|143.43|0
1641837890000|2022-01-10 18:04:50|145.73|143.53|145.83|143.63|145.83|143.63|145.73|143.53|0
1641837900000|2022-01-10 18:05:00|145.93|143.73|145.83|143.63|145.93|143.73|145.83|143.63|0
1641837910000|2022-01-10 18:05:10|145.63|143.43|146.34|144.14|146.34|144.14|145.63|143.43|0
1641837920000|2022-01-10 18:05:20|146.44|144.24|146.85|144.65|146.85|144.65|146.44|144.24|0
1641837930000|2022-01-10 18:05:30|147.06|144.86|146.85|144.65|147.06|144.86|146.85|144.65|0
1641837940000|2022-01-10 18:05:40|146.95|144.75|147.16|144.96|147.16|144.96|146.95|144.75|0
1641837950000|2022-01-10 18:05:50|147.26|145.06|147.88|145.68|147.98|145.78|147.26|145.06|0
1641837960000|2022-01-10 18:06:00|147.36|145.16|146.44|144.24|147.36|145.16|146.44|144.24|0
1641837970000|2022-01-10 18:06:10|146.34|144.14|146.75|144.55|146.75|144.55|146.34|144.14|0
1641837980000|2022-01-10 18:06:20|146.65|144.45|146.65|144.45|146.65|144.45|146.54|144.34|0
1641837990000|2022-01-10 18:06:30|146.59|144.39|146.44|144.24|146.59|144.39|146.44|144.24|0
1641838000000|2022-01-10 18:06:40|146.75|144.55|146.85|144.65|146.85|144.65|146.65|144.45|0
1641838010000|2022-01-10 18:06:50|146.65|144.45|146.65|144.45|146.65|144.45|146.44|144.24|0
1641838020000|2022-01-10 18:07:00|146.75|144.55|146.85|144.65|146.85|144.65|146.75|144.55|0
1641838030000|2022-01-10 18:07:10|147.26|145.06|146.95|144.75|147.36|145.16|146.95|144.75|0
1641838040000|2022-01-10 18:07:20|146.65|144.45|146.75|144.55|146.75|144.55|146.65|144.45|0
1641838050000|2022-01-10 18:07:30|146.85|144.65|147.16|144.96|147.16|144.96|146.85|144.65|0
1641838060000|2022-01-10 18:07:40|147.05|144.85|146.95|144.75|147.05|144.85|146.95|144.75|0
1641838070000|2022-01-10 18:07:50|146.85|144.65|146.65|144.45|146.85|144.65|146.65|144.45|0
1641838080000|2022-01-10 18:08:00|146.44|144.24|146.24|144.04|146.44|144.24|146.24|144.04|0
1641838090000|2022-01-10 18:08:10|146.34|144.14|146.03|143.83|146.34|144.14|146.03|143.83|0
1641838100000|2022-01-10 18:08:20|146.13|143.93|146.13|143.93|146.34|144.14|146.13|143.93|0
1641838110000|2022-01-10 18:08:30|146.34|144.14|146.44|144.24|146.44|144.24|146.24|144.04|0
1641838120000|2022-01-10 18:08:40|146.24|144.04|146.34|144.14|146.44|144.24|146.24|144.04|0
1641838130000|2022-01-10 18:08:50|146.64|144.44|146.64|144.44|146.75|144.55|146.64|144.44|0
1641838140000|2022-01-10 18:09:00|146.49|144.29|146.24|144.04|146.49|144.29|146.24|144.04|0
1641838150000|2022-01-10 18:09:10|146.54|144.34|146.54|144.34|146.54|144.34|146.44|144.24|0
1641838160000|2022-01-10 18:09:20|146.24|144.04|146.44|144.24|146.44|144.24|146.24|144.04|0
1641838170000|2022-01-10 18:09:30|146.34|144.14|146.44|144.24|146.44|144.24|146.34|144.14|0
1641838180000|2022-01-10 18:09:40|146.54|144.34|146.44|144.24|146.64|144.44|146.44|144.24|0
1641838190000|2022-01-10 18:09:50|146.54|144.34|146.95|144.75|147.05|144.85|146.54|144.34|0
1641838200000|2022-01-10 18:10:00|147.16|144.96|147.26|145.06|147.26|145.06|147.16|144.96|0
1641838210000|2022-01-10 18:10:10|147.36|145.16|147.05|144.85|147.46|145.26|147.05|144.85|0
1641838220000|2022-01-10 18:10:20|147.16|144.96|147.16|144.96|147.31|145.11|147.16|144.96|0
1641838230000|2022-01-10 18:10:30|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1641838240000|2022-01-10 18:10:40|147.16|144.96|147.16|144.96|147.16|144.96|147.05|144.85|0
1641838250000|2022-01-10 18:10:50|147.36|145.16|147.46|145.26|147.67|145.47|147.36|145.16|0
1641838260000|2022-01-10 18:11:00|147.36|145.16|147.98|145.78|147.98|145.78|147.31|145.11|0
1641838270000|2022-01-10 18:11:10|148.39|146.19|147.67|145.47|148.39|146.19|147.67|145.47|0
1641838280000|2022-01-10 18:11:20|147.36|145.16|146.85|144.65|147.36|145.16|146.85|144.65|0
1641838290000|2022-01-10 18:11:30|146.64|144.44|146.64|144.44|146.64|144.44|146.44|144.24|0
1641838300000|2022-01-10 18:11:40|146.54|144.34|146.64|144.44|146.64|144.44|146.54|144.34|0
1641838310000|2022-01-10 18:11:50|146.75|144.55|146.75|144.55|146.75|144.55|146.64|144.44|0
1641838320000|2022-01-10 18:12:00|147.05|144.85|146.95|144.75|147.05|144.85|146.95|144.75|0
1641838330000|2022-01-10 18:12:10|147.05|144.85|146.75|144.55|147.05|144.85|146.75|144.55|0
1641838340000|2022-01-10 18:12:20|147.16|144.96|147.36|145.16|147.46|145.26|147.16|144.96|0
1641838350000|2022-01-10 18:12:30|147.57|145.37|147.77|145.57|147.87|145.67|147.57|145.37|0
1641838360000|2022-01-10 18:12:40|147.57|145.37|147.57|145.37|147.87|145.67|147.57|145.37|0
1641838370000|2022-01-10 18:12:50|147.46|145.26|147.57|145.37|147.57|145.37|147.36|145.16|0
1641838380000|2022-01-10 18:13:00|147.67|145.47|147.57|145.37|147.67|145.47|147.57|145.37|0
1641838390000|2022-01-10 18:13:10|147.87|145.67|148.29|146.09|148.29|146.09|147.87|145.67|0
1641838400000|2022-01-10 18:13:20|148.39|146.19|147.77|145.57|148.39|146.19|147.77|145.57|0
1641838410000|2022-01-10 18:13:30|147.67|145.47|147.57|145.37|147.77|145.57|147.57|145.37|0
1641838420000|2022-01-10 18:13:40|147.67|145.47|147.77|145.57|147.87|145.67|147.67|145.47|0
1641838430000|2022-01-10 18:13:50|147.67|145.47|147.67|145.47|147.77|145.57|147.67|145.47|0
1641838440000|2022-01-10 18:14:00|147.77|145.57|147.98|145.78|147.98|145.78|147.67|145.47|0
1641838450000|2022-01-10 18:14:10|148.08|145.88|147.98|145.78|148.18|145.98|147.87|145.67|0
1641838460000|2022-01-10 18:14:20|148.08|145.88|148.08|145.88|148.08|145.88|147.98|145.78|0
1641838470000|2022-01-10 18:14:30|148.29|146.09|148.29|146.09|148.39|146.19|148.18|145.98|0
1641838480000|2022-01-10 18:14:40|148.08|145.88|148.18|145.98|148.18|145.98|148.08|145.88|0
1641838490000|2022-01-10 18:14:50|148.08|145.88|148.08|145.88|148.08|145.88|147.98|145.78|0
1641838500000|2022-01-10 18:15:00|148.39|146.19|148.28|146.08|148.59|146.39|148.28|146.08|0
1641838510000|2022-01-10 18:15:10|148.18|145.98|147.67|145.47|148.18|145.98|147.67|145.47|0
1641838520000|2022-01-10 18:15:20|147.77|145.57|147.87|145.67|147.98|145.78|147.77|145.57|0
1641838530000|2022-01-10 18:15:30|147.77|145.57|148.28|146.08|148.28|146.08|147.77|145.57|0
1641838540000|2022-01-10 18:15:40|148.18|145.98|147.87|145.67|148.28|146.08|147.87|145.67|0
1641838550000|2022-01-10 18:15:50|147.77|145.57|147.56|145.36|147.77|145.57|147.46|145.26|0
1641838560000|2022-01-10 18:16:00|147.46|145.26|147.67|145.47|147.67|145.47|147.46|145.26|0
1641838570000|2022-01-10 18:16:10|147.56|145.36|147.77|145.57|147.77|145.57|147.56|145.36|0
1641838580000|2022-01-10 18:16:20|148.18|145.98|147.87|145.67|148.18|145.98|147.87|145.67|0
1641838590000|2022-01-10 18:16:30|147.98|145.78|147.98|145.78|148.18|145.98|147.98|145.78|0
1641838600000|2022-01-10 18:16:40|148.08|145.88|147.87|145.67|148.08|145.88|147.77|145.57|0
1641838610000|2022-01-10 18:16:50|147.77|145.57|147.87|145.67|147.87|145.67|147.77|145.57|0
1641838620000|2022-01-10 18:17:00|148.08|145.88|148.49|146.29|148.49|146.29|147.98|145.78|0
1641838630000|2022-01-10 18:17:10|148.39|146.19|148.49|146.29|148.49|146.29|148.39|146.19|0
1641838640000|2022-01-10 18:17:20|148.59|146.39|148.59|146.39|148.7|146.5|148.59|146.39|0
1641838650000|2022-01-10 18:17:30|148.7|146.5|148.9|146.7|148.9|146.7|148.7|146.5|0
1641838660000|2022-01-10 18:17:40|148.8|146.6|148.8|146.6|148.9|146.7|148.8|146.6|0
1641838670000|2022-01-10 18:17:50|148.7|146.5|148.44|146.24|148.7|146.5|148.39|146.19|0
1641838680000|2022-01-10 18:18:00|148.28|146.08|148.59|146.39|148.59|146.39|148.18|145.98|0
1641838690000|2022-01-10 18:18:10|148.8|146.6|148.8|146.6|148.8|146.6|148.7|146.5|0
1641838700000|2022-01-10 18:18:20|149.11|146.91|148.9|146.7|149.11|146.91|148.9|146.7|0
1641838710000|2022-01-10 18:18:30|149.01|146.81|148.9|146.7|149.01|146.81|148.7|146.5|0
1641838730000|2022-01-10 18:18:50|148.59|146.39|148.8|146.6|148.8|146.6|148.59|146.39|0
1641838740000|2022-01-10 18:19:00|148.9|146.7|148.8|146.6|148.9|146.7|148.8|146.6|0
1641838750000|2022-01-10 18:19:10|148.9|146.7|148.8|146.6|149.11|146.91|148.8|146.6|0
1641838760000|2022-01-10 18:19:20|148.9|146.7|149.01|146.81|149.11|146.91|148.9|146.7|0
1641838770000|2022-01-10 18:19:30|149.11|146.91|149.01|146.81|149.11|146.91|149.01|146.81|0
1641838780000|2022-01-10 18:19:40|149.11|146.91|149.11|146.91|149.11|146.91|149.01|146.81|0
1641838790000|2022-01-10 18:19:50|149.01|146.81|149.11|146.91|149.11|146.91|149.01|146.81|0
1641838800000|2022-01-10 18:20:00|149.01|146.81|149.11|146.91|149.11|146.91|149.01|146.81|0
1641838820000|2022-01-10 18:20:20|149|146.8|149|146.8|149|146.8|149|146.8|0
1641838830000|2022-01-10 18:20:30|148.8|146.6|149.11|146.91|149.11|146.91|148.7|146.5|0
1641838840000|2022-01-10 18:20:40|149|146.8|149|146.8|149|146.8|148.9|146.7|0
1641838850000|2022-01-10 18:20:50|148.9|146.7|148.9|146.7|149|146.8|148.9|146.7|0
1641838860000|2022-01-10 18:21:00|148.8|146.6|149.11|146.91|149.11|146.91|148.8|146.6|0
1641838870000|2022-01-10 18:21:10|149.32|147.12|148.39|146.19|149.32|147.12|148.39|146.19|0
1641838880000|2022-01-10 18:21:20|148.69|146.49|148.59|146.39|148.69|146.49|148.59|146.39|0
1641838890000|2022-01-10 18:21:30|148.49|146.29|147.97|145.77|148.49|146.29|147.97|145.77|0
1641838900000|2022-01-10 18:21:40|147.87|145.67|147.56|145.36|147.87|145.67|147.56|145.36|0
1641838910000|2022-01-10 18:21:50|147.46|145.26|147.36|145.16|147.46|145.26|147.15|144.95|0
1641838920000|2022-01-10 18:22:00|147.77|145.57|147.77|145.57|147.97|145.77|147.77|145.57|0
1641838930000|2022-01-10 18:22:10|147.66|145.46|147.77|145.57|147.77|145.57|147.66|145.46|0
1641838940000|2022-01-10 18:22:20|147.46|145.26|147.56|145.36|147.56|145.36|147.46|145.26|0
1641838950000|2022-01-10 18:22:30|147.66|145.46|147.56|145.36|147.77|145.57|147.56|145.36|0
1641838960000|2022-01-10 18:22:40|147.77|145.57|147.97|145.77|147.97|145.77|147.71|145.51|0
1641838970000|2022-01-10 18:22:50|148.08|145.88|148.18|145.98|148.18|145.98|147.97|145.77|0
1641838980000|2022-01-10 18:23:00|148.08|145.88|148.59|146.39|148.59|146.39|148.08|145.88|0
1641838990000|2022-01-10 18:23:10|148.8|146.6|149.11|146.91|149.11|146.91|148.8|146.6|0
1641839000000|2022-01-10 18:23:20|149.21|147.01|149.42|147.22|149.42|147.22|149.21|147.01|0
1641839010000|2022-01-10 18:23:30|149.94|147.74|149.99|147.79|149.99|147.79|149.83|147.63|0
1641839020000|2022-01-10 18:23:40|150.04|147.84|150.25|148.05|150.46|148.26|150.04|147.84|0
1641839030000|2022-01-10 18:23:50|150.66|148.46|150.98|148.78|150.98|148.78|150.66|148.46|0
1641839040000|2022-01-10 18:24:00|150.87|148.67|151.18|148.98|151.18|148.98|150.87|148.67|0
1641839050000|2022-01-10 18:24:10|151.08|148.88|150.98|148.78|151.18|148.98|150.87|148.67|0
1641839060000|2022-01-10 18:24:20|150.87|148.67|151.08|148.88|151.08|148.88|150.77|148.57|0
1641839070000|2022-01-10 18:24:30|150.77|148.57|150.87|148.67|150.98|148.78|150.77|148.57|0
1641839080000|2022-01-10 18:24:40|150.77|148.57|150.5|148.3|150.77|148.57|150.5|148.3|0
1641839090000|2022-01-10 18:24:50|150.56|148.36|153.61|151.41|153.72|151.52|150.56|148.36|0
1641839100000|2022-01-10 18:25:00|153.72|151.52|150.94|148.74|153.72|151.52|150.94|148.74|0
1641839110000|2022-01-10 18:25:10|151.04|148.84|151.04|148.84|151.04|148.84|150.94|148.74|0
1641839120000|2022-01-10 18:25:20|150.94|148.74|150.83|148.63|150.94|148.74|150.73|148.53|0
1641839130000|2022-01-10 18:25:30|151.04|148.84|151.04|148.84|151.04|148.84|150.94|148.74|0
1641839140000|2022-01-10 18:25:40|150.94|148.74|151.35|149.15|151.35|149.15|150.94|148.74|0
1641839150000|2022-01-10 18:25:50|151.25|149.05|151.25|149.05|151.25|149.05|151.14|148.94|0
1641839160000|2022-01-10 18:26:00|151.14|148.94|151.35|149.15|151.35|149.15|151.14|148.94|0
1641839170000|2022-01-10 18:26:10|151.46|149.26|151.35|149.15|151.67|149.47|151.35|149.15|0
1641839180000|2022-01-10 18:26:20|151.25|149.05|151.46|149.26|151.46|149.26|151.25|149.05|0
1641839190000|2022-01-10 18:26:30|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1641839200000|2022-01-10 18:26:40|151.46|149.26|151.56|149.36|151.56|149.36|151.46|149.26|0
1641839210000|2022-01-10 18:26:50|151.46|149.26|151.56|149.36|151.56|149.36|151.46|149.26|0
1641839220000|2022-01-10 18:27:00|151.67|149.47|151.77|149.57|151.77|149.57|151.56|149.36|0
1641839230000|2022-01-10 18:27:10|151.87|149.67|151.87|149.67|151.87|149.67|151.87|149.67|0
1641839240000|2022-01-10 18:27:20|151.82|149.62|151.87|149.67|151.87|149.67|151.82|149.62|0
1641839250000|2022-01-10 18:27:30|151.77|149.57|151.77|149.57|151.87|149.67|151.77|149.57|0
1641839260000|2022-01-10 18:27:40|151.87|149.67|151.77|149.57|151.87|149.67|151.77|149.57|0
1641839270000|2022-01-10 18:27:50|151.87|149.67|151.87|149.67|151.87|149.67|151.77|149.57|0
1641839280000|2022-01-10 18:28:00|151.82|149.62|151.87|149.67|151.87|149.67|151.77|149.57|0
1641839290000|2022-01-10 18:28:10|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1641839300000|2022-01-10 18:28:20|151.56|149.36|151.87|149.67|151.98|149.78|151.56|149.36|0
1641839310000|2022-01-10 18:28:30|151.56|149.36|151.35|149.15|151.56|149.36|151.35|149.15|0
1641839320000|2022-01-10 18:28:40|151.25|149.05|150.73|148.53|151.25|149.05|150.62|148.42|0
1641839330000|2022-01-10 18:28:50|150.62|148.42|151.04|148.84|151.04|148.84|150.52|148.32|0
1641839340000|2022-01-10 18:29:00|150.93|148.73|151.04|148.84|151.04|148.84|150.83|148.63|0
1641839350000|2022-01-10 18:29:10|151.14|148.94|151.25|149.05|151.25|149.05|151.14|148.94|0
1641839360000|2022-01-10 18:29:20|151.14|148.94|151.14|148.94|151.14|148.94|151.14|148.94|0
1641839370000|2022-01-10 18:29:30|151.25|149.05|151.35|149.15|151.35|149.15|151.25|149.05|0
1641839380000|2022-01-10 18:29:40|151.14|148.94|150.73|148.53|151.14|148.94|150.73|148.53|0
1641839390000|2022-01-10 18:29:50|150.93|148.73|150.83|148.63|150.93|148.73|150.73|148.53|0
1641839400000|2022-01-10 18:30:00|150.93|148.73|150.83|148.63|150.93|148.73|150.73|148.53|0
1641839410000|2022-01-10 18:30:10|150.73|148.53|150.93|148.73|151.04|148.84|150.73|148.53|0
1641839420000|2022-01-10 18:30:20|151.04|148.84|150.93|148.73|151.04|148.84|150.93|148.73|0
1641839430000|2022-01-10 18:30:30|150.83|148.63|151.35|149.15|151.35|149.15|150.83|148.63|0
1641839440000|2022-01-10 18:30:40|151.66|149.46|151.45|149.25|151.66|149.46|151.45|149.25|0
1641839450000|2022-01-10 18:30:50|151.35|149.15|151.14|148.94|151.35|149.15|151.14|148.94|0
1641839460000|2022-01-10 18:31:00|151.35|149.15|151.45|149.25|151.45|149.25|151.35|149.15|0
1641839470000|2022-01-10 18:31:10|151.56|149.36|151.98|149.78|151.98|149.78|151.56|149.36|0
1641839480000|2022-01-10 18:31:20|151.87|149.67|152.08|149.88|152.08|149.88|151.87|149.67|0
1641839490000|2022-01-10 18:31:30|152.19|149.99|152.08|149.88|152.29|150.09|152.08|149.88|0
1641839500000|2022-01-10 18:31:40|152.19|149.99|152.08|149.88|152.19|149.99|152.08|149.88|0
1641839510000|2022-01-10 18:31:50|152.29|150.09|152.39|150.19|152.39|150.19|152.29|150.09|0
1641839520000|2022-01-10 18:32:00|152.29|150.09|151.87|149.67|152.29|150.09|151.87|149.67|0
1641839530000|2022-01-10 18:32:10|151.77|149.57|151.45|149.25|151.77|149.57|151.45|149.25|0
1641839540000|2022-01-10 18:32:20|151.35|149.15|151.35|149.15|151.45|149.25|151.35|149.15|0
1641839550000|2022-01-10 18:32:30|151.25|149.05|151.04|148.84|151.25|149.05|151.04|148.84|0
1641839560000|2022-01-10 18:32:40|151.14|148.94|151.14|148.94|151.25|149.05|151.14|148.94|0
1641839570000|2022-01-10 18:32:50|151.04|148.84|150.83|148.63|151.04|148.84|150.83|148.63|0
1641839580000|2022-01-10 18:33:00|150.72|148.52|150.31|148.11|150.72|148.52|150.31|148.11|0
1641839590000|2022-01-10 18:33:10|150.21|148.01|150.1|147.9|150.31|148.11|150.1|147.9|0
1641839600000|2022-01-10 18:33:20|150|147.8|149.89|147.69|150|147.8|149.89|147.69|0
1641839610000|2022-01-10 18:33:30|150|147.8|150.21|148.01|150.31|148.11|150|147.8|0
1641839620000|2022-01-10 18:33:40|150.31|148.11|150.31|148.11|150.31|148.11|150.21|148.01|0
1641839630000|2022-01-10 18:33:50|150.21|148.01|150.21|148.01|150.21|148.01|150.1|147.9|0
1641839640000|2022-01-10 18:34:00|150|147.8|149.58|147.38|150.1|147.9|149.58|147.38|0
1641839650000|2022-01-10 18:34:10|149.69|147.49|149.38|147.18|149.79|147.59|149.38|147.18|0
1641839660000|2022-01-10 18:34:20|149.58|147.38|149.79|147.59|149.89|147.69|149.58|147.38|0
1641839670000|2022-01-10 18:34:30|149.74|147.54|149.69|147.49|149.74|147.54|149.58|147.38|0
1641839680000|2022-01-10 18:34:40|149.58|147.38|150|147.8|150.1|147.9|149.58|147.38|0
1641839690000|2022-01-10 18:34:50|150.1|147.9|150.2|148|150.2|148|150.1|147.9|0
1641839700000|2022-01-10 18:35:00|150.31|148.11|150.41|148.21|150.77|148.57|150.31|148.11|0
1641839710000|2022-01-10 18:35:10|150.31|148.11|150.41|148.21|150.41|148.21|150.31|148.11|0
1641839720000|2022-01-10 18:35:20|150.2|148|150.52|148.32|150.52|148.32|150.2|148|0
1641839730000|2022-01-10 18:35:30|150.88|148.68|150.72|148.52|150.88|148.68|150.72|148.52|0
1641839740000|2022-01-10 18:35:40|150.93|148.73|150.67|148.47|150.93|148.73|150.67|148.47|0
1641839750000|2022-01-10 18:35:50|150.62|148.42|150.57|148.37|150.72|148.52|150.57|148.37|0
1641839760000|2022-01-10 18:36:00|150.62|148.42|150.2|148|150.62|148.42|150.2|148|0
1641839770000|2022-01-10 18:36:10|150.1|147.9|150.62|148.42|150.62|148.42|150.1|147.9|0
1641839780000|2022-01-10 18:36:20|150.31|148.11|150.41|148.21|150.41|148.21|150.31|148.11|0
1641839790000|2022-01-10 18:36:30|150.31|148.11|150.93|148.73|150.93|148.73|150.31|148.11|0
1641839800000|2022-01-10 18:36:40|151.04|148.84|151.24|149.04|151.24|149.04|151.04|148.84|0
1641839810000|2022-01-10 18:36:50|151.35|149.15|150.93|148.73|151.35|149.15|150.93|148.73|0
1641839820000|2022-01-10 18:37:00|150.83|148.63|150.67|148.47|150.83|148.63|150.67|148.47|0
1641839830000|2022-01-10 18:37:10|150.72|148.52|150.93|148.73|151.04|148.84|150.72|148.52|0
1641839840000|2022-01-10 18:37:20|150.83|148.63|150.72|148.52|150.93|148.73|150.72|148.52|0
1641839850000|2022-01-10 18:37:30|150.31|148.11|150.41|148.21|150.41|148.21|150.31|148.11|0
1641839860000|2022-01-10 18:37:40|150.31|148.11|150.1|147.9|150.31|148.11|150.1|147.9|0
1641839870000|2022-01-10 18:37:50|150.2|148|150.41|148.21|150.51|148.31|150.2|148|0
1641839880000|2022-01-10 18:38:00|150.31|148.11|150.41|148.21|150.41|148.21|150.31|148.11|0
1641839890000|2022-01-10 18:38:10|150.51|148.31|150.41|148.21|150.51|148.31|150.31|148.11|0
1641839900000|2022-01-10 18:38:20|150.2|148|150.51|148.31|150.51|148.31|150.2|148|0
1641839910000|2022-01-10 18:38:30|150.62|148.42|150.2|148|150.62|148.42|150.2|148|0
1641839920000|2022-01-10 18:38:40|150.1|147.9|150|147.8|150.15|147.95|150|147.8|0
1641839930000|2022-01-10 18:38:50|149.89|147.69|149.79|147.59|149.89|147.69|149.79|147.59|0
1641839940000|2022-01-10 18:39:00|149.89|147.69|149.89|147.69|150|147.8|149.89|147.69|0
1641839950000|2022-01-10 18:39:10|149.68|147.48|149.58|147.38|149.79|147.59|149.58|147.38|0
1641839960000|2022-01-10 18:39:20|149.89|147.69|150|147.8|150.1|147.9|149.89|147.69|0
1641839970000|2022-01-10 18:39:30|149.89|147.69|149.68|147.48|149.89|147.69|149.68|147.48|0
1641839980000|2022-01-10 18:39:40|149.58|147.38|149.58|147.38|149.58|147.38|149.48|147.28|0
1641839990000|2022-01-10 18:39:50|149.79|147.59|149.48|147.28|149.79|147.59|149.48|147.28|0
1641840000000|2022-01-10 18:40:00|149.68|147.48|149.48|147.28|149.79|147.59|149.48|147.28|0
1641840010000|2022-01-10 18:40:10|149.58|147.38|149.48|147.28|149.58|147.38|149.48|147.28|0
1641840020000|2022-01-10 18:40:20|149.79|147.59|150.62|148.42|150.62|148.42|149.79|147.59|0
1641840030000|2022-01-10 18:40:30|150.41|148.21|150.51|148.31|150.51|148.31|150.41|148.21|0
1641840040000|2022-01-10 18:40:40|150.62|148.42|150.62|148.42|150.62|148.42|150.62|148.42|0
1641840050000|2022-01-10 18:40:50|150.77|148.57|151.14|148.94|151.24|149.04|150.77|148.57|0
1641840060000|2022-01-10 18:41:00|150.93|148.73|150.93|148.73|151.14|148.94|150.93|148.73|0
1641840070000|2022-01-10 18:41:10|151.03|148.83|151.14|148.94|151.14|148.94|151.03|148.83|0
1641840080000|2022-01-10 18:41:20|151.24|149.04|151.55|149.35|151.55|149.35|151.19|148.99|0
1641840090000|2022-01-10 18:41:30|151.76|149.56|151.35|149.15|151.76|149.56|151.35|149.15|0
1641840100000|2022-01-10 18:41:40|151.45|149.25|151.76|149.56|151.76|149.56|151.45|149.25|0
1641840110000|2022-01-10 18:41:50|151.66|149.46|152.08|149.88|152.08|149.88|151.66|149.46|0
1641840120000|2022-01-10 18:42:00|151.97|149.77|152.08|149.88|152.08|149.88|151.76|149.56|0
1641840130000|2022-01-10 18:42:10|151.97|149.77|152.6|150.4|152.6|150.4|151.97|149.77|0
1641840140000|2022-01-10 18:42:20|152.7|150.5|152.7|150.5|152.7|150.5|152.7|150.5|0
1641840150000|2022-01-10 18:42:30|152.6|150.4|152.81|150.61|152.81|150.61|152.6|150.4|0
1641840160000|2022-01-10 18:42:40|152.7|150.5|152.91|150.71|152.91|150.71|152.7|150.5|0
1641840170000|2022-01-10 18:42:50|152.81|150.61|153.12|150.92|153.12|150.92|152.81|150.61|0
1641840180000|2022-01-10 18:43:00|153.44|151.24|153.33|151.13|153.44|151.24|153.33|151.13|0
1641840190000|2022-01-10 18:43:10|153.44|151.24|153.54|151.34|153.54|151.34|153.44|151.24|0
1641840200000|2022-01-10 18:43:20|153.33|151.13|153.33|151.13|153.33|151.13|153.23|151.03|0
1641840210000|2022-01-10 18:43:30|153.44|151.24|153.33|151.13|153.44|151.24|153.33|151.13|0
1641840220000|2022-01-10 18:43:40|153.44|151.24|153.65|151.45|153.75|151.55|153.44|151.24|0
1641840230000|2022-01-10 18:43:50|153.54|151.34|153.44|151.24|153.54|151.34|153.12|150.92|0
1641840240000|2022-01-10 18:44:00|153.49|151.29|153.75|151.55|153.75|151.55|153.49|151.29|0
1641840250000|2022-01-10 18:44:10|153.65|151.45|153.44|151.24|153.65|151.45|153.44|151.24|0
1641840260000|2022-01-10 18:44:20|153.54|151.34|153.65|151.45|153.65|151.45|153.54|151.34|0
1641840270000|2022-01-10 18:44:30|153.54|151.34|153.65|151.45|153.75|151.55|153.54|151.34|0
1641840280000|2022-01-10 18:44:40|153.75|151.55|153.54|151.34|153.75|151.55|153.54|151.34|0
1641840290000|2022-01-10 18:44:50|153.65|151.45|153.54|151.34|153.65|151.45|153.54|151.34|0
1641840300000|2022-01-10 18:45:00|153.65|151.45|153.33|151.13|153.65|151.45|153.33|151.13|0
1641840310000|2022-01-10 18:45:10|153.54|151.34|153.23|151.03|153.54|151.34|153.23|151.03|0
1641840320000|2022-01-10 18:45:20|153.12|150.92|153.12|150.92|153.33|151.13|153.12|150.92|0
1641840330000|2022-01-10 18:45:30|153.23|151.03|153.12|150.92|153.23|151.03|153.02|150.82|0
1641840340000|2022-01-10 18:45:40|153.23|151.03|153.02|150.82|153.23|151.03|153.02|150.82|0
1641840350000|2022-01-10 18:45:50|152.91|150.71|152.91|150.71|153.02|150.82|152.91|150.71|0
1641840360000|2022-01-10 18:46:00|153.02|150.82|152.49|150.29|153.02|150.82|152.49|150.29|0
1641840370000|2022-01-10 18:46:10|152.6|150.4|152.49|150.29|152.6|150.4|152.49|150.29|0
1641840380000|2022-01-10 18:46:20|152.28|150.08|152.28|150.08|152.39|150.19|152.28|150.08|0
1641840390000|2022-01-10 18:46:30|152.39|150.19|152.6|150.4|152.6|150.4|152.39|150.19|0
1641840400000|2022-01-10 18:46:40|152.7|150.5|152.6|150.4|152.7|150.5|152.6|150.4|0
1641840410000|2022-01-10 18:46:50|152.81|150.61|152.81|150.61|153.02|150.82|152.81|150.61|0
1641840420000|2022-01-10 18:47:00|152.91|150.71|152.91|150.71|152.91|150.71|152.91|150.71|0
1641840430000|2022-01-10 18:47:10|153.12|150.92|152.91|150.71|153.12|150.92|152.91|150.71|0
1641840440000|2022-01-10 18:47:20|152.81|150.61|152.7|150.5|152.81|150.61|152.7|150.5|0
1641840450000|2022-01-10 18:47:30|152.81|150.61|153.23|151.03|153.23|151.03|152.81|150.61|0
1641840460000|2022-01-10 18:47:40|153.33|151.13|153.65|151.45|153.75|151.55|153.33|151.13|0
1641840470000|2022-01-10 18:47:50|153.75|151.55|153.96|151.76|153.96|151.76|153.75|151.55|0
1641840480000|2022-01-10 18:48:00|154.28|152.08|154.07|151.87|154.28|152.08|154.07|151.87|0
1641840490000|2022-01-10 18:48:10|153.96|151.76|153.96|151.76|153.96|151.76|153.96|151.76|0
1641840500000|2022-01-10 18:48:20|154.28|152.08|154.17|151.97|154.28|152.08|154.17|151.97|0
1641840510000|2022-01-10 18:48:30|154.28|152.08|154.7|152.5|154.7|152.5|154.28|152.08|0
1641840520000|2022-01-10 18:48:40|154.6|152.4|154.81|152.61|154.81|152.61|154.6|152.4|0
1641840530000|2022-01-10 18:48:50|154.7|152.5|154.91|152.71|154.91|152.71|154.7|152.5|0
1641840540000|2022-01-10 18:49:00|155.02|152.82|154.7|152.5|155.02|152.82|154.7|152.5|0
1641840550000|2022-01-10 18:49:10|154.6|152.4|154.91|152.71|155.02|152.82|154.6|152.4|0
1641840560000|2022-01-10 18:49:20|154.81|152.61|154.59|152.39|154.81|152.61|154.59|152.39|0
1641840570000|2022-01-10 18:49:30|154.49|152.29|154.49|152.29|154.59|152.39|154.49|152.29|0
1641840580000|2022-01-10 18:49:40|154.28|152.08|154.38|152.18|154.38|152.18|154.17|151.97|0
1641840590000|2022-01-10 18:49:50|154.49|152.29|154.59|152.39|154.59|152.39|154.49|152.29|0
1641840600000|2022-01-10 18:50:00|154.7|152.5|155.02|152.82|155.02|152.82|154.59|152.39|0
1641840610000|2022-01-10 18:50:10|154.91|152.71|155.12|152.92|155.12|152.92|154.91|152.71|0
1641840620000|2022-01-10 18:50:20|154.91|152.71|155.12|152.92|155.12|152.92|154.81|152.61|0
1641840630000|2022-01-10 18:50:30|155.23|153.03|155.87|153.67|155.87|153.67|155.23|153.03|0
1641840640000|2022-01-10 18:50:40|155.76|153.56|156.29|154.09|156.29|154.09|155.76|153.56|0
1641840650000|2022-01-10 18:50:50|156.5|154.3|156.29|154.09|156.5|154.3|156.29|154.09|0
1641840660000|2022-01-10 18:51:00|156.18|153.98|156.18|153.98|156.18|153.98|156.18|153.98|0
1641840670000|2022-01-10 18:51:10|156.4|154.2|155.97|153.77|156.4|154.2|155.97|153.77|0
1641840680000|2022-01-10 18:51:20|156.08|153.88|156.29|154.09|156.29|154.09|156.08|153.88|0
1641840690000|2022-01-10 18:51:30|156.18|153.98|156.5|154.3|156.5|154.3|156.18|153.98|0
1641840700000|2022-01-10 18:51:40|156.72|154.52|156.5|154.3|156.72|154.52|156.5|154.3|0
1641840710000|2022-01-10 18:51:50|156.4|154.2|156.72|154.52|156.72|154.52|156.4|154.2|0
1641840720000|2022-01-10 18:52:00|156.82|154.62|156.82|154.62|157.04|154.84|156.72|154.52|0
1641840730000|2022-01-10 18:52:10|156.72|154.52|156.93|154.73|156.93|154.73|156.61|154.41|0
1641840740000|2022-01-10 18:52:20|156.87|154.67|156.93|154.73|156.93|154.73|156.72|154.52|0
1641840750000|2022-01-10 18:52:30|157.04|154.84|157.19|154.99|157.25|155.05|157.04|154.84|0
1641840760000|2022-01-10 18:52:40|156.82|154.62|156.93|154.73|156.93|154.73|156.72|154.52|0
1641840770000|2022-01-10 18:52:50|157.04|154.84|156.93|154.73|157.14|154.94|156.93|154.73|0
1641840780000|2022-01-10 18:53:00|157.04|154.84|157.04|154.84|157.04|154.84|156.82|154.62|0
1641840790000|2022-01-10 18:53:10|157.09|154.89|157.46|155.26|157.46|155.26|157.09|154.89|0
1641840800000|2022-01-10 18:53:20|157.36|155.16|157.25|155.05|157.46|155.26|157.25|155.05|0
1641840810000|2022-01-10 18:53:30|157.36|155.16|157.36|155.16|157.57|155.37|157.36|155.16|0
1641840820000|2022-01-10 18:53:40|157.14|154.94|157.14|154.94|157.25|155.05|157.14|154.94|0
1641840830000|2022-01-10 18:53:50|157.04|154.84|157.04|154.84|157.04|154.84|157.04|154.84|0
1641840840000|2022-01-10 18:54:00|157.14|154.94|157.25|155.05|157.25|155.05|157.09|154.89|0
1641840850000|2022-01-10 18:54:10|157.36|155.16|157.14|154.94|157.36|155.16|157.14|154.94|0
1641840860000|2022-01-10 18:54:20|157.03|154.83|157.36|155.16|157.36|155.16|157.03|154.83|0
1641840870000|2022-01-10 18:54:30|157.25|155.05|157.14|154.94|157.25|155.05|157.14|154.94|0
1641840880000|2022-01-10 18:54:40|157.03|154.83|157.25|155.05|157.25|155.05|157.03|154.83|0
1641840890000|2022-01-10 18:54:50|157.14|154.94|157.03|154.83|157.14|154.94|157.03|154.83|0
1641840900000|2022-01-10 18:55:00|157.14|154.94|157.46|155.26|157.46|155.26|157.14|154.94|0
1641840910000|2022-01-10 18:55:10|157.25|155.05|157.46|155.26|157.46|155.26|157.25|155.05|0
1641840920000|2022-01-10 18:55:20|157.14|154.94|157.03|154.83|157.14|154.94|157.03|154.83|0
1641840930000|2022-01-10 18:55:30|157.14|154.94|157.14|154.94|157.25|155.05|157.14|154.94|0
1641840940000|2022-01-10 18:55:40|157.35|155.15|157.35|155.15|157.41|155.21|157.35|155.15|0
1641840950000|2022-01-10 18:55:50|157.25|155.05|157.78|155.58|157.78|155.58|157.25|155.05|0
1641840960000|2022-01-10 18:56:00|157.68|155.48|156.82|154.62|157.68|155.48|156.82|154.62|0
1641840970000|2022-01-10 18:56:10|157.03|154.83|157.03|154.83|157.03|154.83|157.03|154.83|0
1641840980000|2022-01-10 18:56:20|156.93|154.73|157.14|154.94|157.25|155.05|156.93|154.73|0
1641840990000|2022-01-10 18:56:30|157.25|155.05|156.93|154.73|157.25|155.05|156.93|154.73|0
1641841000000|2022-01-10 18:56:40|156.82|154.62|156.71|154.51|156.82|154.62|156.61|154.41|0
1641841010000|2022-01-10 18:56:50|156.61|154.41|155.86|153.66|156.61|154.41|155.86|153.66|0
1641841020000|2022-01-10 18:57:00|156.29|154.09|156.08|153.88|156.29|154.09|155.97|153.77|0
1641841030000|2022-01-10 18:57:10|155.86|153.66|155.86|153.66|155.86|153.66|155.65|153.45|0
1641841040000|2022-01-10 18:57:20|155.97|153.77|155.76|153.56|155.97|153.77|155.76|153.56|0
1641841050000|2022-01-10 18:57:30|155.86|153.66|155.01|152.81|155.86|153.66|155.01|152.81|0
1641841060000|2022-01-10 18:57:40|155.23|153.03|154.43|152.23|155.23|153.03|154.43|152.23|0
1641841070000|2022-01-10 18:57:50|154.7|152.5|154.38|152.18|154.7|152.5|154.27|152.07|0
1641841080000|2022-01-10 18:58:00|154.91|152.71|155.54|153.34|155.54|153.34|154.91|152.71|0
1641841090000|2022-01-10 18:58:10|155.44|153.24|155.76|153.56|155.76|153.56|155.44|153.24|0
1641841100000|2022-01-10 18:58:20|155.54|153.34|155.76|153.56|155.76|153.56|155.54|153.34|0
1641841110000|2022-01-10 18:58:30|155.86|153.66|155.86|153.66|155.86|153.66|155.86|153.66|0
1641841120000|2022-01-10 18:58:40|155.97|153.77|155.54|153.34|155.97|153.77|155.54|153.34|0
1641841130000|2022-01-10 18:58:50|155.76|153.56|155.86|153.66|155.97|153.77|155.76|153.56|0
1641841140000|2022-01-10 18:59:00|156.39|154.19|156.61|154.41|156.61|154.41|156.39|154.19|0
1641841150000|2022-01-10 18:59:10|156.5|154.3|156.39|154.19|156.61|154.41|156.39|154.19|0
1641841160000|2022-01-10 18:59:20|156.61|154.41|156.61|154.41|156.61|154.41|156.5|154.3|0
1641841170000|2022-01-10 18:59:30|156.5|154.3|156.29|154.09|156.5|154.3|156.29|154.09|0
1641841180000|2022-01-10 18:59:40|156.5|154.3|156.5|154.3|156.61|154.41|156.39|154.19|0
1641841190000|2022-01-10 18:59:50|156.39|154.19|156.61|154.41|156.61|154.41|156.39|154.19|0
1641841200000|2022-01-10 19:00:00|156.5|154.3|156.07|153.87|156.71|154.51|156.07|153.87|0
1641841210000|2022-01-10 19:00:10|156.18|153.98|156.82|154.62|156.82|154.62|156.07|153.87|0
1641841220000|2022-01-10 19:00:20|156.93|154.73|156.61|154.41|156.93|154.73|156.61|154.41|0
1641841230000|2022-01-10 19:00:30|156.5|154.3|156.61|154.41|156.61|154.41|156.5|154.3|0
1641841240000|2022-01-10 19:00:40|156.93|154.73|156.82|154.62|156.93|154.73|156.82|154.62|0
1641841250000|2022-01-10 19:00:50|156.93|154.73|156.71|154.51|156.93|154.73|156.71|154.51|0
1641841260000|2022-01-10 19:01:00|156.82|154.62|157.35|155.15|157.35|155.15|156.82|154.62|0
1641841270000|2022-01-10 19:01:10|157.46|155.26|157.46|155.26|157.57|155.37|157.46|155.26|0
1641841280000|2022-01-10 19:01:20|157.51|155.31|157.67|155.47|157.67|155.47|157.51|155.31|0
1641841290000|2022-01-10 19:01:30|157.57|155.37|157.78|155.58|157.78|155.58|157.57|155.37|0
1641841300000|2022-01-10 19:01:40|157.89|155.69|158.1|155.9|158.1|155.9|157.89|155.69|0
1641841310000|2022-01-10 19:01:50|158.21|156.01|158.74|156.54|158.74|156.54|158.21|156.01|0
1641841320000|2022-01-10 19:02:00|158.53|156.33|158.32|156.12|158.53|156.33|158.32|156.12|0
1641841330000|2022-01-10 19:02:10|158.42|156.22|158.85|156.65|158.85|156.65|158.42|156.22|0
1641841340000|2022-01-10 19:02:20|158.96|156.76|159.07|156.87|159.07|156.87|158.85|156.65|0
1641841350000|2022-01-10 19:02:30|158.96|156.76|158.74|156.54|158.96|156.76|158.74|156.54|0
1641841360000|2022-01-10 19:02:40|158.8|156.6|158.74|156.54|158.85|156.65|158.74|156.54|0
1641841370000|2022-01-10 19:02:50|158.85|156.65|158.96|156.76|158.96|156.76|158.85|156.65|0
1641841380000|2022-01-10 19:03:00|159.07|156.87|159.39|157.19|159.39|157.19|159.07|156.87|0
1641841390000|2022-01-10 19:03:10|158.96|156.76|158.53|156.33|158.96|156.76|158.53|156.33|0
1641841400000|2022-01-10 19:03:20|158.64|156.44|158.53|156.33|158.64|156.44|158.53|156.33|0
1641841410000|2022-01-10 19:03:30|158.31|156.11|158.42|156.22|158.42|156.22|158.21|156.01|0
1641841420000|2022-01-10 19:03:40|158.31|156.11|158.42|156.22|158.42|156.22|158.21|156.01|0
1641841430000|2022-01-10 19:03:50|158.74|156.54|158.64|156.44|158.74|156.54|158.64|156.44|0
1641841440000|2022-01-10 19:04:00|158.74|156.54|158.85|156.65|158.85|156.65|158.74|156.54|0
1641841450000|2022-01-10 19:04:10|158.74|156.54|158.42|156.22|159.07|156.87|158.42|156.22|0
1641841460000|2022-01-10 19:04:20|158.53|156.33|158.96|156.76|158.96|156.76|158.53|156.33|0
1641841470000|2022-01-10 19:04:30|159.39|157.19|159.28|157.08|159.5|157.3|159.28|157.08|0
1641841480000|2022-01-10 19:04:40|159.17|156.97|159.5|157.3|159.5|157.3|159.17|156.97|0
1641841490000|2022-01-10 19:04:50|159.6|157.4|159.6|157.4|159.6|157.4|159.5|157.3|0
1641841500000|2022-01-10 19:05:00|159.55|157.35|159.17|156.97|159.55|157.35|159.17|156.97|0
1641841510000|2022-01-10 19:05:10|159.28|157.08|159.17|156.97|159.28|157.08|159.07|156.87|0
1641841520000|2022-01-10 19:05:20|159.07|156.87|158.74|156.54|159.07|156.87|158.74|156.54|0
1641841530000|2022-01-10 19:05:30|158.69|156.49|158.74|156.54|158.74|156.54|158.53|156.33|0
1641841540000|2022-01-10 19:05:40|158.64|156.44|158.85|156.65|158.85|156.65|158.64|156.44|0
1641841550000|2022-01-10 19:05:50|158.96|156.76|159.39|157.19|159.39|157.19|158.96|156.76|0
1641841560000|2022-01-10 19:06:00|159.28|157.08|158.53|156.33|159.28|157.08|158.53|156.33|0
1641841570000|2022-01-10 19:06:10|157.44|155.24|157.33|155.13|157.55|155.35|157.33|155.13|0
1641841580000|2022-01-10 19:06:20|157.23|155.03|157.66|155.46|157.87|155.67|157.23|155.03|0
1641841590000|2022-01-10 19:06:30|158.09|155.89|158.3|156.1|158.3|156.1|157.98|155.78|0
1641841600000|2022-01-10 19:06:40|158.19|155.99|158.41|156.21|158.41|156.21|158.19|155.99|0
1641841610000|2022-01-10 19:06:50|158.73|156.53|158.41|156.21|158.73|156.53|158.41|156.21|0
1641841620000|2022-01-10 19:07:00|158.62|156.42|158.73|156.53|158.73|156.53|158.62|156.42|0
1641841630000|2022-01-10 19:07:10|158.95|156.75|159.6|157.4|159.6|157.4|158.95|156.75|0
1641841640000|2022-01-10 19:07:20|159.81|157.61|159.7|157.5|159.81|157.61|159.7|157.5|0
1641841650000|2022-01-10 19:07:30|159.81|157.61|159.92|157.72|159.92|157.72|159.81|157.61|0
1641841660000|2022-01-10 19:07:40|159.7|157.5|159.7|157.5|159.7|157.5|159.6|157.4|0
1641841670000|2022-01-10 19:07:50|159.59|157.39|159.59|157.39|159.59|157.39|159.38|157.18|0
1641841680000|2022-01-10 19:08:00|159.38|157.18|160.03|157.83|160.03|157.83|159.27|157.07|0
1641841690000|2022-01-10 19:08:10|159.92|157.72|159.59|157.39|159.92|157.72|159.59|157.39|0
1641841700000|2022-01-10 19:08:20|159.49|157.29|159.38|157.18|159.59|157.39|159.38|157.18|0
1641841710000|2022-01-10 19:08:30|159.43|157.23|159.59|157.39|159.59|157.39|159.43|157.23|0
1641841720000|2022-01-10 19:08:40|159.7|157.5|159.81|157.61|159.81|157.61|159.7|157.5|0
1641841730000|2022-01-10 19:08:50|159.92|157.72|159.92|157.72|159.92|157.72|159.81|157.61|0
1641841740000|2022-01-10 19:09:00|160.03|157.83|159.92|157.72|160.03|157.83|159.92|157.72|0
1641841750000|2022-01-10 19:09:10|160.03|157.83|160.03|157.83|160.14|157.94|160.03|157.83|0
1641841760000|2022-01-10 19:09:20|159.92|157.72|159.81|157.61|160.03|157.83|159.81|157.61|0
1641841770000|2022-01-10 19:09:30|160.19|157.99|160.03|157.83|160.24|158.04|160.03|157.83|0
1641841780000|2022-01-10 19:09:40|160.14|157.94|160.14|157.94|160.14|157.94|160.14|157.94|0
1641841790000|2022-01-10 19:09:50|160.46|158.26|160.24|158.04|160.46|158.26|160.14|157.94|0
1641841800000|2022-01-10 19:10:00|160.14|157.94|160.14|157.94|160.24|158.04|160.14|157.94|0
1641841810000|2022-01-10 19:10:10|160.35|158.15|160.24|158.04|160.35|158.15|160.03|157.83|0
1641841820000|2022-01-10 19:10:20|160.14|157.94|159.59|157.39|160.14|157.94|159.59|157.39|0
1641841830000|2022-01-10 19:10:30|159.38|157.18|158.95|156.75|159.38|157.18|158.95|156.75|0
1641841840000|2022-01-10 19:10:40|158.84|156.64|158.62|156.42|158.84|156.64|158.62|156.42|0
1641841850000|2022-01-10 19:10:50|158.51|156.31|158.41|156.21|158.51|156.31|158.41|156.21|0
1641841860000|2022-01-10 19:11:00|158.51|156.31|158.95|156.75|158.95|156.75|158.51|156.31|0
1641841870000|2022-01-10 19:11:10|158.51|156.31|158.62|156.42|158.73|156.53|158.51|156.31|0
1641841880000|2022-01-10 19:11:20|158.41|156.21|158.41|156.21|158.41|156.21|158.19|155.99|0
1641841890000|2022-01-10 19:11:30|158.51|156.31|158.84|156.64|158.95|156.75|158.51|156.31|0
1641841900000|2022-01-10 19:11:40|158.73|156.53|158.73|156.53|158.73|156.53|158.51|156.31|0
1641841910000|2022-01-10 19:11:50|158.41|156.21|158.62|156.42|158.73|156.53|158.41|156.21|0
1641841920000|2022-01-10 19:12:00|158.73|156.53|159.05|156.85|159.05|156.85|158.73|156.53|0
1641841930000|2022-01-10 19:12:10|159.27|157.07|158.94|156.74|159.38|157.18|158.94|156.74|0
1641841940000|2022-01-10 19:12:20|158.62|156.42|158.3|156.1|158.62|156.42|158.19|155.99|0
1641841950000|2022-01-10 19:12:30|158.62|156.42|158.41|156.21|158.62|156.42|158.41|156.21|0
1641841960000|2022-01-10 19:12:40|158.3|156.1|158.19|155.99|158.3|156.1|158.19|155.99|0
1641841970000|2022-01-10 19:12:50|158.3|156.1|158.51|156.31|158.51|156.31|158.3|156.1|0
1641841980000|2022-01-10 19:13:00|158.41|156.21|158.62|156.42|158.84|156.64|158.41|156.21|0
1641841990000|2022-01-10 19:13:10|158.73|156.53|158.51|156.31|158.73|156.53|158.51|156.31|0
1641842000000|2022-01-10 19:13:20|158.62|156.42|159.05|156.85|159.05|156.85|158.62|156.42|0
1641842010000|2022-01-10 19:13:30|159.16|156.96|158.94|156.74|159.16|156.96|158.94|156.74|0
1641842020000|2022-01-10 19:13:40|158.84|156.64|158.62|156.42|158.94|156.74|158.62|156.42|0
1641842030000|2022-01-10 19:13:50|158.73|156.53|158.94|156.74|158.94|156.74|158.73|156.53|0
1641842040000|2022-01-10 19:14:00|158.84|156.64|159.05|156.85|159.05|156.85|158.84|156.64|0
1641842050000|2022-01-10 19:14:10|158.94|156.74|159.05|156.85|159.05|156.85|158.94|156.74|0
1641842060000|2022-01-10 19:14:20|159|156.8|159.05|156.85|159.05|156.85|159|156.8|0
1641842070000|2022-01-10 19:14:30|159.1|156.9|159.16|156.96|159.16|156.96|159.05|156.85|0
1641842080000|2022-01-10 19:14:40|159.27|157.07|159.16|156.96|159.27|157.07|158.94|156.74|0
1641842090000|2022-01-10 19:14:50|159.05|156.85|159.05|156.85|159.16|156.96|159.05|156.85|0
1641842100000|2022-01-10 19:15:00|158.62|156.42|159.27|157.07|159.27|157.07|158.4|156.2|0
1641842110000|2022-01-10 19:15:10|159.48|157.28|159.92|157.72|159.92|157.72|159.48|157.28|0
1641842120000|2022-01-10 19:15:20|160.02|157.82|159.7|157.5|160.02|157.82|159.7|157.5|0
1641842130000|2022-01-10 19:15:30|159.92|157.72|160.02|157.82|160.02|157.82|159.92|157.72|0
1641842140000|2022-01-10 19:15:40|160.13|157.93|160.13|157.93|160.13|157.93|160.02|157.82|0
1641842150000|2022-01-10 19:15:50|160.24|158.04|160.35|158.15|160.35|158.15|160.13|157.93|0
1641842160000|2022-01-10 19:16:00|160.57|158.37|160.57|158.37|160.78|158.58|160.57|158.37|0
1641842170000|2022-01-10 19:16:10|160.78|158.58|161.44|159.24|161.44|159.24|160.78|158.58|0
1641842180000|2022-01-10 19:16:20|161.33|159.13|161.76|159.56|161.76|159.56|161.33|159.13|0
1641842190000|2022-01-10 19:16:30|161.65|159.45|161.65|159.45|161.76|159.56|161.65|159.45|0
1641842200000|2022-01-10 19:16:40|161.55|159.35|161.44|159.24|161.55|159.35|161.44|159.24|0
1641842210000|2022-01-10 19:16:50|161.55|159.35|161.55|159.35|161.55|159.35|161.44|159.24|0
1641842220000|2022-01-10 19:17:00|161.33|159.13|161|158.8|161.33|159.13|160.89|158.69|0
1641842230000|2022-01-10 19:17:10|160.67|158.47|160.46|158.26|160.78|158.58|160.46|158.26|0
1641842240000|2022-01-10 19:17:20|160.67|158.47|160.78|158.58|160.89|158.69|160.57|158.37|0
1641842250000|2022-01-10 19:17:30|160.67|158.47|160.67|158.47|160.67|158.47|160.57|158.37|0
1641842260000|2022-01-10 19:17:40|160.57|158.37|160.89|158.69|160.89|158.69|160.57|158.37|0
1641842270000|2022-01-10 19:17:50|160.78|158.58|160.46|158.26|160.78|158.58|160.46|158.26|0
1641842280000|2022-01-10 19:18:00|160.35|158.15|160.02|157.82|160.35|158.15|159.92|157.72|0
1641842290000|2022-01-10 19:18:10|159.91|157.71|159.81|157.61|159.91|157.71|159.81|157.61|0
1641842300000|2022-01-10 19:18:20|159.91|157.71|159.81|157.61|159.91|157.71|159.81|157.61|0
1641842310000|2022-01-10 19:18:30|159.7|157.5|159.7|157.5|159.81|157.61|159.7|157.5|0
1641842320000|2022-01-10 19:18:40|159.37|157.17|159.48|157.28|159.59|157.39|159.37|157.17|0
1641842330000|2022-01-10 19:18:50|159.27|157.07|159.27|157.07|159.48|157.28|159.27|157.07|0
1641842340000|2022-01-10 19:19:00|159.16|156.96|159.81|157.61|159.81|157.61|159.16|156.96|0
1641842350000|2022-01-10 19:19:10|159.7|157.5|159.7|157.5|159.7|157.5|159.7|157.5|0
1641842360000|2022-01-10 19:19:20|159.81|157.61|159.81|157.61|159.81|157.61|159.7|157.5|0
1641842370000|2022-01-10 19:19:30|159.91|157.71|159.7|157.5|159.91|157.71|159.7|157.5|0
1641842380000|2022-01-10 19:19:40|159.81|157.61|160.13|157.93|160.13|157.93|159.81|157.61|0
1641842390000|2022-01-10 19:19:50|160.02|157.82|159.91|157.71|160.02|157.82|159.91|157.71|0
1641842400000|2022-01-10 19:20:00|159.59|157.39|159.59|157.39|159.59|157.39|159.48|157.28|0
1641842410000|2022-01-10 19:20:10|159.81|157.61|159.48|157.28|159.81|157.61|159.48|157.28|0
1641842420000|2022-01-10 19:20:20|159.7|157.5|159.26|157.06|159.7|157.5|159.26|157.06|0
1641842430000|2022-01-10 19:20:30|159.37|157.17|159.81|157.61|159.81|157.61|159.37|157.17|0
1641842440000|2022-01-10 19:20:40|159.91|157.71|160.24|158.04|160.24|158.04|159.91|157.71|0
1641842450000|2022-01-10 19:20:50|160.29|158.09|160.56|158.36|160.56|158.36|160.29|158.09|0
1641842460000|2022-01-10 19:21:00|160.67|158.47|160.56|158.36|160.67|158.47|160.46|158.26|0
1641842470000|2022-01-10 19:21:10|160.67|158.47|161|158.8|161|158.8|160.67|158.47|0
1641842480000|2022-01-10 19:21:20|160.78|158.58|160.46|158.26|160.78|158.58|160.46|158.26|0
1641842490000|2022-01-10 19:21:30|160.35|158.15|160.72|158.52|160.78|158.58|160.35|158.15|0
1641842500000|2022-01-10 19:21:40|160.67|158.47|160.56|158.36|160.67|158.47|160.56|158.36|0
1641842510000|2022-01-10 19:21:50|160.35|158.15|160.24|158.04|160.35|158.15|160.24|158.04|0
1641842520000|2022-01-10 19:22:00|160.02|157.82|160.24|158.04|160.24|158.04|160.02|157.82|0
1641842530000|2022-01-10 19:22:10|160.56|158.36|160.46|158.26|160.67|158.47|160.46|158.26|0
1641842540000|2022-01-10 19:22:20|160.35|158.15|160.13|157.93|160.35|158.15|159.91|157.71|0
1641842550000|2022-01-10 19:22:30|160.07|157.87|160.02|157.82|160.07|157.87|159.91|157.71|0
1641842560000|2022-01-10 19:22:40|159.91|157.71|159.8|157.6|159.91|157.71|159.59|157.39|0
1641842570000|2022-01-10 19:22:50|159.59|157.39|159.59|157.39|159.59|157.39|159.48|157.28|0
1641842580000|2022-01-10 19:23:00|159.8|157.6|160.02|157.82|160.02|157.82|159.8|157.6|0
1641842590000|2022-01-10 19:23:10|160.13|157.93|160.13|157.93|160.13|157.93|160.02|157.82|0
1641842600000|2022-01-10 19:23:20|160.02|157.82|159.8|157.6|160.02|157.82|159.7|157.5|0
1641842610000|2022-01-10 19:23:30|159.91|157.71|159.8|157.6|160.02|157.82|159.8|157.6|0
1641842620000|2022-01-10 19:23:40|159.91|157.71|159.91|157.71|160.02|157.82|159.8|157.6|0
1641842630000|2022-01-10 19:23:50|159.8|157.6|159.8|157.6|159.91|157.71|159.8|157.6|0
1641842640000|2022-01-10 19:24:00|159.59|157.39|160.02|157.82|160.02|157.82|159.59|157.39|0
1641842650000|2022-01-10 19:24:10|159.91|157.71|160.13|157.93|160.13|157.93|159.91|157.71|0
1641842660000|2022-01-10 19:24:20|160.02|157.82|160.02|157.82|160.13|157.93|160.02|157.82|0
1641842670000|2022-01-10 19:24:30|159.7|157.5|159.8|157.6|159.8|157.6|159.7|157.5|0
1641842680000|2022-01-10 19:24:40|159.91|157.71|159.8|157.6|159.91|157.71|159.8|157.6|0
1641842690000|2022-01-10 19:24:50|159.7|157.5|159.8|157.6|159.8|157.6|159.7|157.5|0
1641842700000|2022-01-10 19:25:00|159.64|157.44|159.59|157.39|159.8|157.6|159.59|157.39|0
1641842710000|2022-01-10 19:25:10|160.13|157.93|160.13|157.93|160.24|158.04|160.13|157.93|0
1641842720000|2022-01-10 19:25:20|160.29|158.09|160.02|157.82|160.29|158.09|160.02|157.82|0
1641842730000|2022-01-10 19:25:30|160.13|157.93|160.02|157.82|160.24|158.04|160.02|157.82|0
1641842740000|2022-01-10 19:25:40|159.91|157.71|159.37|157.17|159.91|157.71|159.37|157.17|0
1641842750000|2022-01-10 19:25:50|159.48|157.28|159.15|156.95|159.48|157.28|159.15|156.95|0
1641842760000|2022-01-10 19:26:00|159.26|157.06|159.37|157.17|159.37|157.17|159.05|156.85|0
1641842770000|2022-01-10 19:26:10|159.26|157.06|159.05|156.85|159.37|157.17|159.05|156.85|0
1641842780000|2022-01-10 19:26:20|159.15|156.95|159.48|157.28|159.48|157.28|159.15|156.95|0
1641842790000|2022-01-10 19:26:30|159.26|157.06|159.48|157.28|159.48|157.28|159.26|157.06|0
1641842800000|2022-01-10 19:26:40|159.53|157.33|159.8|157.6|159.91|157.71|159.53|157.33|0
1641842810000|2022-01-10 19:26:50|159.91|157.71|159.91|157.71|159.91|157.71|159.91|157.71|0
1641842820000|2022-01-10 19:27:00|160.02|157.82|160.13|157.93|160.13|157.93|160.02|157.82|0
1641842830000|2022-01-10 19:27:10|160.02|157.82|160.34|158.14|160.34|158.14|159.91|157.71|0
1641842840000|2022-01-10 19:27:20|160.45|158.25|160.56|158.36|160.56|158.36|160.34|158.14|0
1641842850000|2022-01-10 19:27:30|160.67|158.47|161|158.8|161|158.8|160.67|158.47|0
1641842860000|2022-01-10 19:27:40|160.89|158.69|161|158.8|161.1|158.9|160.89|158.69|0
1641842870000|2022-01-10 19:27:50|160.89|158.69|160.78|158.58|160.89|158.69|160.78|158.58|0
1641842880000|2022-01-10 19:28:00|160.89|158.69|160.56|158.36|160.89|158.69|160.56|158.36|0
1641842890000|2022-01-10 19:28:10|160.78|158.58|160.34|158.14|160.78|158.58|160.34|158.14|0
1641842900000|2022-01-10 19:28:20|160.24|158.04|160.07|157.87|160.24|158.04|160.02|157.82|0
1641842910000|2022-01-10 19:28:30|160.13|157.93|160.34|158.14|160.34|158.14|160.13|157.93|0
1641842920000|2022-01-10 19:28:40|160.24|158.04|160.67|158.47|160.67|158.47|160.24|158.04|0
1641842930000|2022-01-10 19:28:50|160.24|158.04|160.45|158.25|160.45|158.25|160.24|158.04|0
1641842940000|2022-01-10 19:29:00|160.34|158.14|160.56|158.36|160.56|158.36|160.34|158.14|0
1641842950000|2022-01-10 19:29:10|160.78|158.58|160.78|158.58|160.89|158.69|160.78|158.58|0
1641842960000|2022-01-10 19:29:20|160.67|158.47|160.78|158.58|160.78|158.58|160.56|158.36|0
1641842970000|2022-01-10 19:29:30|160.67|158.47|160.89|158.69|160.89|158.69|160.67|158.47|0
1641842980000|2022-01-10 19:29:40|161|158.8|161.1|158.9|161.21|159.01|161|158.8|0
1641842990000|2022-01-10 19:29:50|160.78|158.58|160.67|158.47|160.78|158.58|160.61|158.41|0
1641843000000|2022-01-10 19:30:00|160.72|158.52|160.78|158.58|160.78|158.58|160.72|158.52|0
1641843010000|2022-01-10 19:30:10|160.56|158.36|160.78|158.58|160.78|158.58|160.45|158.25|0
1641843020000|2022-01-10 19:30:20|160.56|158.36|160.67|158.47|160.67|158.47|160.56|158.36|0
1641843030000|2022-01-10 19:30:30|160.56|158.36|160.13|157.93|160.67|158.47|160.13|157.93|0
1641843040000|2022-01-10 19:30:40|159.91|157.71|160.23|158.03|160.23|158.03|159.8|157.6|0
1641843050000|2022-01-10 19:30:50|160.45|158.25|160.89|158.69|160.89|158.69|160.45|158.25|0
1641843060000|2022-01-10 19:31:00|161.1|158.9|161.21|159.01|161.21|159.01|161.1|158.9|0
1641843070000|2022-01-10 19:31:10|161.05|158.85|161.05|158.85|161.05|158.85|161.05|158.85|0
1641843080000|2022-01-10 19:31:20|161.1|158.9|161.1|158.9|161.21|159.01|161.1|158.9|0
1641843090000|2022-01-10 19:31:30|161.21|159.01|161.54|159.34|161.54|159.34|161.21|159.01|0
1641843100000|2022-01-10 19:31:40|161.65|159.45|161.21|159.01|161.65|159.45|161.21|159.01|0
1641843110000|2022-01-10 19:31:50|161.1|158.9|161.32|159.12|161.32|159.12|160.99|158.79|0
1641843120000|2022-01-10 19:32:00|161.43|159.23|161.1|158.9|161.43|159.23|161.1|158.9|0
1641843130000|2022-01-10 19:32:10|160.99|158.79|160.45|158.25|160.99|158.79|160.45|158.25|0
1641843140000|2022-01-10 19:32:20|160.34|158.14|160.13|157.93|160.34|158.14|160.13|157.93|0
1641843150000|2022-01-10 19:32:30|160.02|157.82|159.58|157.38|160.23|158.03|159.58|157.38|0
1641843160000|2022-01-10 19:32:40|159.69|157.49|159.48|157.28|159.69|157.49|159.48|157.28|0
1641843170000|2022-01-10 19:32:50|159.69|157.49|159.69|157.49|159.69|157.49|159.58|157.38|0
1641843180000|2022-01-10 19:33:00|159.8|157.6|160.23|158.03|160.34|158.14|159.8|157.6|0
1641843190000|2022-01-10 19:33:10|159.91|157.71|160.02|157.82|160.02|157.82|159.91|157.71|0
1641843200000|2022-01-10 19:33:20|159.91|157.71|159.69|157.49|159.91|157.71|159.69|157.49|0
1641843210000|2022-01-10 19:33:30|159.74|157.54|160.02|157.82|160.02|157.82|159.74|157.54|0
1641843220000|2022-01-10 19:33:40|160.34|158.14|160.23|158.03|160.34|158.14|160.12|157.92|0
1641843230000|2022-01-10 19:33:50|160.34|158.14|160.67|158.47|160.67|158.47|160.34|158.14|0
1641843240000|2022-01-10 19:34:00|160.78|158.58|160.56|158.36|160.88|158.68|160.56|158.36|0
1641843250000|2022-01-10 19:34:10|160.45|158.25|160.88|158.68|160.88|158.68|160.45|158.25|0
1641843260000|2022-01-10 19:34:20|160.99|158.79|161.21|159.01|161.21|159.01|160.99|158.79|0
1641843270000|2022-01-10 19:34:30|161.54|159.34|161.21|159.01|161.54|159.34|161.21|159.01|0
1641843280000|2022-01-10 19:34:40|161.1|158.9|161.43|159.23|161.43|159.23|161.1|158.9|0
1641843290000|2022-01-10 19:34:50|161.54|159.34|161.76|159.56|161.76|159.56|161.54|159.34|0
1641843300000|2022-01-10 19:35:00|162.08|159.88|162.08|159.88|162.08|159.88|161.86|159.66|0
1641843310000|2022-01-10 19:35:10|162.19|159.99|161.97|159.77|162.19|159.99|161.97|159.77|0
1641843320000|2022-01-10 19:35:20|162.08|159.88|161.75|159.55|162.08|159.88|161.75|159.55|0
1641843330000|2022-01-10 19:35:30|161.97|159.77|161.97|159.77|162.08|159.88|161.97|159.77|0
1641843340000|2022-01-10 19:35:40|161.75|159.55|161.86|159.66|161.97|159.77|161.65|159.45|0
1641843350000|2022-01-10 19:35:50|162.3|160.1|161.65|159.45|162.3|160.1|161.65|159.45|0
1641843360000|2022-01-10 19:36:00|161.86|159.66|161.97|159.77|161.97|159.77|161.86|159.66|0
1641843370000|2022-01-10 19:36:10|161.86|159.66|161.97|159.77|161.97|159.77|161.86|159.66|0
1641843380000|2022-01-10 19:36:20|161.86|159.66|162.19|159.99|162.19|159.99|161.86|159.66|0
1641843390000|2022-01-10 19:36:30|162.3|160.1|162.85|160.65|162.85|160.65|162.3|160.1|0
1641843400000|2022-01-10 19:36:40|162.96|160.76|163.07|160.87|163.07|160.87|162.96|160.76|0
1641843410000|2022-01-10 19:36:50|162.96|160.76|162.96|160.76|163.18|160.98|162.85|160.65|0
1641843420000|2022-01-10 19:37:00|162.85|160.65|162.3|160.1|162.85|160.65|162.3|160.1|0
1641843430000|2022-01-10 19:37:10|162.19|159.99|161.97|159.77|162.19|159.99|161.97|159.77|0
1641843440000|2022-01-10 19:37:20|161.54|159.34|160.99|158.79|161.54|159.34|160.99|158.79|0
1641843450000|2022-01-10 19:37:30|160.88|158.68|161.1|158.9|161.1|158.9|160.88|158.68|0
1641843460000|2022-01-10 19:37:40|160.99|158.79|161.1|158.9|161.1|158.9|160.88|158.68|0
1641843470000|2022-01-10 19:37:50|161.21|159.01|161.32|159.12|161.43|159.23|161.21|159.01|0
1641843480000|2022-01-10 19:38:00|161.54|159.34|161.64|159.44|161.64|159.44|161.43|159.23|0
1641843490000|2022-01-10 19:38:10|161.75|159.55|161.64|159.44|161.75|159.55|161.64|159.44|0
1641843500000|2022-01-10 19:38:20|161.54|159.34|161.43|159.23|161.54|159.34|161.43|159.23|0
1641843510000|2022-01-10 19:38:30|161.21|159.01|161.43|159.23|161.43|159.23|161.21|159.01|0
1641843520000|2022-01-10 19:38:40|161.21|159.01|161.54|159.34|161.54|159.34|161.21|159.01|0
1641843530000|2022-01-10 19:38:50|161.32|159.12|161.32|159.12|161.43|159.23|161.32|159.12|0
1641843540000|2022-01-10 19:39:00|161.21|159.01|161.48|159.28|161.48|159.28|160.99|158.79|0
1641843550000|2022-01-10 19:39:10|161.54|159.34|161.21|159.01|161.54|159.34|161.21|159.01|0
1641843560000|2022-01-10 19:39:20|160.99|158.79|160.99|158.79|160.99|158.79|160.99|158.79|0
1641843570000|2022-01-10 19:39:30|161.1|158.9|161.21|159.01|161.21|159.01|161.1|158.9|0
1641843580000|2022-01-10 19:39:40|161.32|159.12|161.43|159.23|161.43|159.23|161.32|159.12|0
1641843590000|2022-01-10 19:39:50|161.53|159.33|161.21|159.01|161.53|159.33|161.21|159.01|0
1641843600000|2022-01-10 19:40:00|161.32|159.12|161.32|159.12|161.32|159.12|161.32|159.12|0
1641843610000|2022-01-10 19:40:10|161.53|159.33|161.64|159.44|161.64|159.44|161.53|159.33|0
1641843620000|2022-01-10 19:40:20|161.53|159.33|162.35|160.15|162.52|160.32|161.53|159.33|0
1641843630000|2022-01-10 19:40:30|162.41|160.21|162.3|160.1|162.41|160.21|162.3|160.1|0
1641843640000|2022-01-10 19:40:40|162.41|160.21|162.19|159.99|162.41|160.21|162.19|159.99|0
1641843650000|2022-01-10 19:40:50|162.74|160.54|162.63|160.43|162.74|160.54|162.63|160.43|0
1641843660000|2022-01-10 19:41:00|162.85|160.65|162.63|160.43|162.85|160.65|162.63|160.43|0
1641843670000|2022-01-10 19:41:10|162.41|160.21|162.3|160.1|162.41|160.21|162.3|160.1|0
1641843680000|2022-01-10 19:41:20|162.57|160.37|162.52|160.32|162.57|160.37|162.52|160.32|0
1641843690000|2022-01-10 19:41:30|162.19|159.99|162.52|160.32|162.52|160.32|162.19|159.99|0
1641843700000|2022-01-10 19:41:40|162.63|160.43|162.63|160.43|162.63|160.43|162.52|160.32|0
1641843710000|2022-01-10 19:41:50|162.52|160.32|162.52|160.32|162.52|160.32|162.52|160.32|0
1641843720000|2022-01-10 19:42:00|162.85|160.65|163.06|160.86|163.06|160.86|162.85|160.65|0
1641843730000|2022-01-10 19:42:10|163.17|160.97|163.39|161.19|163.39|161.19|163.17|160.97|0
1641843740000|2022-01-10 19:42:20|163.28|161.08|163.72|161.52|163.72|161.52|163.17|160.97|0
1641843750000|2022-01-10 19:42:30|163.67|161.47|163.72|161.52|163.72|161.52|163.67|161.47|0
1641843760000|2022-01-10 19:42:40|163.61|161.41|162.74|160.54|163.61|161.41|162.74|160.54|0
1641843770000|2022-01-10 19:42:50|162.63|160.43|162.3|160.1|162.63|160.43|162.3|160.1|0
1641843780000|2022-01-10 19:43:00|162.19|159.99|162.3|160.1|162.3|160.1|162.08|159.88|0
1641843790000|2022-01-10 19:43:10|162.19|159.99|162.08|159.88|162.19|159.99|161.97|159.77|0
1641843800000|2022-01-10 19:43:20|162.19|159.99|162.08|159.88|162.3|160.1|162.08|159.88|0
1641843810000|2022-01-10 19:43:30|161.86|159.66|161.64|159.44|161.97|159.77|161.64|159.44|0
1641843820000|2022-01-10 19:43:40|161.42|159.22|161.32|159.12|161.53|159.33|161.32|159.12|0
1641843830000|2022-01-10 19:43:50|161.21|159.01|160.88|158.68|161.21|159.01|160.77|158.57|0
1641843840000|2022-01-10 19:44:00|160.66|158.46|160.88|158.68|160.88|158.68|160.66|158.46|0
1641843850000|2022-01-10 19:44:10|161.1|158.9|160.99|158.79|161.1|158.9|160.99|158.79|0
1641843860000|2022-01-10 19:44:20|160.77|158.57|160.66|158.46|160.88|158.68|160.66|158.46|0
1641843870000|2022-01-10 19:44:30|160.77|158.57|160.88|158.68|160.99|158.79|160.77|158.57|0
1641843880000|2022-01-10 19:44:40|160.77|158.57|160.55|158.35|160.77|158.57|160.34|158.14|0
1641843890000|2022-01-10 19:44:50|160.66|158.46|160.01|157.81|160.66|158.46|160.01|157.81|0
1641843900000|2022-01-10 19:45:00|160.23|158.03|160.12|157.92|160.34|158.14|160.12|157.92|0
1641843910000|2022-01-10 19:45:10|160.23|158.03|160.17|157.97|160.34|158.14|160.17|157.97|0
1641843920000|2022-01-10 19:45:20|160.34|158.14|160.34|158.14|160.66|158.46|160.34|158.14|0
1641843930000|2022-01-10 19:45:30|160.44|158.24|160.55|158.35|160.55|158.35|160.44|158.24|0
1641843940000|2022-01-10 19:45:40|160.44|158.24|160.55|158.35|160.55|158.35|160.44|158.24|0
1641843950000|2022-01-10 19:45:50|160.66|158.46|161.1|158.9|161.1|158.9|160.66|158.46|0
1641843960000|2022-01-10 19:46:00|160.99|158.79|160.66|158.46|160.99|158.79|160.66|158.46|0
1641843970000|2022-01-10 19:46:10|160.55|158.35|160.44|158.24|160.66|158.46|160.44|158.24|0
1641843980000|2022-01-10 19:46:20|160.55|158.35|160.34|158.14|160.55|158.35|160.34|158.14|0
1641843990000|2022-01-10 19:46:30|160.55|158.35|160.99|158.79|161.1|158.9|160.55|158.35|0
1641844000000|2022-01-10 19:46:40|160.77|158.57|160.77|158.57|160.88|158.68|160.77|158.57|0
1641844010000|2022-01-10 19:46:50|160.88|158.68|160.77|158.57|160.88|158.68|160.66|158.46|0
1641844020000|2022-01-10 19:47:00|161.31|159.11|161.1|158.9|161.31|159.11|161.1|158.9|0
1641844030000|2022-01-10 19:47:10|160.99|158.79|160.99|158.79|160.99|158.79|160.88|158.68|0
1641844040000|2022-01-10 19:47:20|160.93|158.73|160.55|158.35|160.93|158.73|160.55|158.35|0
1641844050000|2022-01-10 19:47:30|160.82|158.62|160.77|158.57|160.82|158.62|160.77|158.57|0
1641844060000|2022-01-10 19:47:40|160.66|158.46|160.66|158.46|160.66|158.46|160.55|158.35|0
1641844070000|2022-01-10 19:47:50|160.55|158.35|160.33|158.13|160.55|158.35|160.33|158.13|0
1641844080000|2022-01-10 19:48:00|160.23|158.03|160.77|158.57|160.77|158.57|160.23|158.03|0
1641844090000|2022-01-10 19:48:10|160.66|158.46|160.55|158.35|160.66|158.46|160.55|158.35|0
1641844100000|2022-01-10 19:48:20|160.77|158.57|160.88|158.68|160.99|158.79|160.77|158.57|0
1641844110000|2022-01-10 19:48:30|160.99|158.79|160.99|158.79|160.99|158.79|160.88|158.68|0
1641844130000|2022-01-10 19:48:50|161.2|159|160.88|158.68|161.2|159|160.88|158.68|0
1641844140000|2022-01-10 19:49:00|160.99|158.79|160.88|158.68|160.99|158.79|160.88|158.68|0
1641844150000|2022-01-10 19:49:10|160.66|158.46|160.23|158.03|160.77|158.57|160.23|158.03|0
1641844160000|2022-01-10 19:49:20|160.12|157.92|160.66|158.46|160.77|158.57|160.12|157.92|0
1641844170000|2022-01-10 19:49:30|160.77|158.57|160.55|158.35|160.77|158.57|160.55|158.35|0
1641844180000|2022-01-10 19:49:40|160.66|158.46|160.55|158.35|160.66|158.46|160.44|158.24|0
1641844190000|2022-01-10 19:49:50|160.33|158.13|160.6|158.4|160.6|158.4|160.33|158.13|0
1641844200000|2022-01-10 19:50:00|160.66|158.46|160.55|158.35|160.88|158.68|160.55|158.35|0
1641844210000|2022-01-10 19:50:10|160.44|158.24|160.55|158.35|160.55|158.35|160.33|158.13|0
1641844220000|2022-01-10 19:50:20|160.66|158.46|160.01|157.81|160.66|158.46|160.01|157.81|0
1641844230000|2022-01-10 19:50:30|159.79|157.59|159.36|157.16|159.9|157.7|159.36|157.16|0
1641844240000|2022-01-10 19:50:40|159.25|157.05|159.36|157.16|159.47|157.27|159.25|157.05|0
1641844250000|2022-01-10 19:50:50|159.25|157.05|159.36|157.16|159.36|157.16|159.25|157.05|0
1641844260000|2022-01-10 19:51:00|159.47|157.27|159.36|157.16|159.58|157.38|159.36|157.16|0
1641844270000|2022-01-10 19:51:10|159.25|157.05|158.82|156.62|159.3|157.1|158.82|156.62|0
1641844280000|2022-01-10 19:51:20|158.71|156.51|158.82|156.62|158.82|156.62|158.71|156.51|0
1641844290000|2022-01-10 19:51:30|158.93|156.73|158.71|156.51|158.93|156.73|158.6|156.4|0
1641844300000|2022-01-10 19:51:40|158.5|156.3|158.6|156.4|158.71|156.51|158.39|156.19|0
1641844310000|2022-01-10 19:51:50|158.5|156.3|157.85|155.65|158.5|156.3|157.85|155.65|0
1641844320000|2022-01-10 19:52:00|158.17|155.97|158.39|156.19|158.39|156.19|158.17|155.97|0
1641844330000|2022-01-10 19:52:10|158.06|155.86|157.74|155.54|158.06|155.86|157.74|155.54|0
1641844340000|2022-01-10 19:52:20|157.85|155.65|157.42|155.22|157.85|155.65|157.42|155.22|0
1641844350000|2022-01-10 19:52:30|157.64|155.44|157.31|155.11|157.74|155.54|157.31|155.11|0
1641844360000|2022-01-10 19:52:40|157.42|155.22|157.1|154.9|157.42|155.22|157.1|154.9|0
1641844370000|2022-01-10 19:52:50|156.88|154.68|156.88|154.68|156.88|154.68|156.88|154.68|0
1641844380000|2022-01-10 19:53:00|156.99|154.79|156.99|154.79|157.1|154.9|156.99|154.79|0
1641844390000|2022-01-10 19:53:10|156.88|154.68|157.1|154.9|157.21|155.01|156.88|154.68|0
1641844400000|2022-01-10 19:53:20|156.99|154.79|156.99|154.79|156.99|154.79|156.99|154.79|0
1641844410000|2022-01-10 19:53:30|156.88|154.68|156.99|154.79|157.1|154.9|156.88|154.68|0
1641844420000|2022-01-10 19:53:40|157.1|154.9|157.1|154.9|157.31|155.11|157.1|154.9|0
1641844430000|2022-01-10 19:53:50|156.99|154.79|156.67|154.47|156.99|154.79|156.67|154.47|0
1641844440000|2022-01-10 19:54:00|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1641844450000|2022-01-10 19:54:10|156.46|154.26|156.61|154.41|156.67|154.47|156.46|154.26|0
1641844460000|2022-01-10 19:54:20|156.46|154.26|156.83|154.63|156.83|154.63|156.46|154.26|0
1641844470000|2022-01-10 19:54:30|156.67|154.47|156.88|154.68|156.88|154.68|156.67|154.47|0
1641844480000|2022-01-10 19:54:40|156.99|154.79|156.88|154.68|157.21|155.01|156.88|154.68|0
1641844490000|2022-01-10 19:54:50|156.99|154.79|156.88|154.68|156.99|154.79|156.67|154.47|0
1641844500000|2022-01-10 19:55:00|156.83|154.63|156.99|154.79|156.99|154.79|156.83|154.63|0
1641844510000|2022-01-10 19:55:10|157.1|154.9|156.88|154.68|157.1|154.9|156.67|154.47|0
1641844520000|2022-01-10 19:55:20|156.67|154.47|156.67|154.47|156.67|154.47|156.67|154.47|0
1641844530000|2022-01-10 19:55:30|156.78|154.58|156.78|154.58|156.78|154.58|156.78|154.58|0
1641844540000|2022-01-10 19:55:40|156.56|154.36|156.67|154.47|156.67|154.47|156.35|154.15|0
1641844550000|2022-01-10 19:55:50|156.99|154.79|157.31|155.11|157.31|155.11|156.99|154.79|0
1641844560000|2022-01-10 19:56:00|157.42|155.22|157.42|155.22|157.42|155.22|157.31|155.11|0
1641844570000|2022-01-10 19:56:10|157.63|155.43|158.06|155.86|158.06|155.86|157.63|155.43|0
1641844580000|2022-01-10 19:56:20|158.17|155.97|158.28|156.08|158.28|156.08|158.17|155.97|0
1641844590000|2022-01-10 19:56:30|158.39|156.19|158.71|156.51|158.71|156.51|158.39|156.19|0
1641844600000|2022-01-10 19:56:40|158.82|156.62|158.49|156.29|158.82|156.62|158.49|156.29|0
1641844610000|2022-01-10 19:56:50|158.6|156.4|158.71|156.51|158.71|156.51|158.6|156.4|0
1641844620000|2022-01-10 19:57:00|158.6|156.4|158.82|156.62|158.82|156.62|158.6|156.4|0
1641844630000|2022-01-10 19:57:10|158.87|156.67|159.36|157.16|159.46|157.26|158.87|156.67|0
1641844640000|2022-01-10 19:57:20|159.25|157.05|159.25|157.05|159.25|157.05|159.14|156.94|0
1641844650000|2022-01-10 19:57:30|159.36|157.16|159.36|157.16|159.36|157.16|159.14|156.94|0
1641844660000|2022-01-10 19:57:40|159.46|157.26|159.46|157.26|159.46|157.26|159.46|157.26|0
1641844670000|2022-01-10 19:57:50|159.36|157.16|159.25|157.05|159.46|157.26|159.25|157.05|0
1641844680000|2022-01-10 19:58:00|159.36|157.16|160.11|157.91|160.11|157.91|159.36|157.16|0
1641844690000|2022-01-10 19:58:10|160|157.8|159.79|157.59|160|157.8|159.79|157.59|0
1641844700000|2022-01-10 19:58:20|160|157.8|160.22|158.02|160.22|158.02|160|157.8|0
1641844710000|2022-01-10 19:58:30|160.11|157.91|160.66|158.46|160.66|158.46|160.11|157.91|0
1641844720000|2022-01-10 19:58:40|160.55|158.35|160.66|158.46|160.66|158.46|160.44|158.24|0
1641844730000|2022-01-10 19:58:50|160.33|158.13|160.33|158.13|160.44|158.24|160.33|158.13|0
1641844740000|2022-01-10 19:59:00|160.22|158.02|160.11|157.91|160.22|158.02|160.06|157.86|0
1641844750000|2022-01-10 19:59:10|160.33|158.13|160.11|157.91|160.33|158.13|160.11|157.91|0
1641844760000|2022-01-10 19:59:20|160|157.8|159.68|157.48|160|157.8|159.68|157.48|0
1641844770000|2022-01-10 19:59:30|159.79|157.59|159.57|157.37|159.79|157.59|159.57|157.37|0
1641844790000|2022-01-10 19:59:50|159.9|157.7|159.9|157.7|159.9|157.7|159.9|157.7|0
1641844800000|2022-01-10 20:00:00|160|157.8|160.76|158.56|160.76|158.56|160|157.8|0
1641844810000|2022-01-10 20:00:10|160.65|158.45|160.76|158.56|160.76|158.56|160.65|158.45|0
1641844820000|2022-01-10 20:00:20|160.65|158.45|160.87|158.67|160.87|158.67|160.55|158.35|0
1641844830000|2022-01-10 20:00:30|161.09|158.89|161.31|159.11|161.31|159.11|161.09|158.89|0
1641844840000|2022-01-10 20:00:40|161.53|159.33|161.96|159.76|161.96|159.76|161.53|159.33|0
1641844850000|2022-01-10 20:00:50|161.53|159.33|161.63|159.43|161.63|159.43|161.53|159.33|0
1641844860000|2022-01-10 20:01:00|161.53|159.33|161.63|159.43|161.63|159.43|161.53|159.33|0
1641844870000|2022-01-10 20:01:10|161.74|159.54|162.07|159.87|162.07|159.87|161.74|159.54|0
1641844880000|2022-01-10 20:01:20|161.96|159.76|162.18|159.98|162.18|159.98|161.96|159.76|0
1641844890000|2022-01-10 20:01:30|161.85|159.65|161.74|159.54|161.96|159.76|161.74|159.54|0
1641844900000|2022-01-10 20:01:40|161.96|159.76|161.74|159.54|161.96|159.76|161.74|159.54|0
1641844910000|2022-01-10 20:01:50|161.63|159.43|161.31|159.11|161.63|159.43|161.31|159.11|0
1641844920000|2022-01-10 20:02:00|161.2|159|160.98|158.78|161.31|159.11|160.98|158.78|0
1641844930000|2022-01-10 20:02:10|160.76|158.56|160.33|158.13|160.76|158.56|160.33|158.13|0
1641844940000|2022-01-10 20:02:20|160.44|158.24|160.11|157.91|160.44|158.24|160.11|157.91|0
1641844950000|2022-01-10 20:02:30|160.22|158.02|160.11|157.91|160.22|158.02|160.11|157.91|0
1641844960000|2022-01-10 20:02:40|159.46|157.26|158.81|156.61|159.46|157.26|158.81|156.61|0
1641844970000|2022-01-10 20:02:50|158.71|156.51|158.49|156.29|158.71|156.51|158.49|156.29|0
1641844980000|2022-01-10 20:03:00|158.81|156.61|158.71|156.51|158.81|156.61|158.6|156.4|0
1641844990000|2022-01-10 20:03:10|159.03|156.83|160|157.8|160|157.8|159.03|156.83|0
1641845000000|2022-01-10 20:03:20|159.68|157.48|159.89|157.69|159.89|157.69|159.68|157.48|0
1641845010000|2022-01-10 20:03:30|160|157.8|160.11|157.91|160.11|157.91|160|157.8|0
1641845020000|2022-01-10 20:03:40|160.22|158.02|160|157.8|160.22|158.02|159.89|157.69|0
1641845030000|2022-01-10 20:03:50|159.89|157.69|159.68|157.48|159.89|157.69|159.68|157.48|0
1641845040000|2022-01-10 20:04:00|160|157.8|159.68|157.48|160|157.8|159.68|157.48|0
1641845050000|2022-01-10 20:04:10|159.89|157.69|160.11|157.91|160.11|157.91|159.89|157.69|0
1641845060000|2022-01-10 20:04:20|160|157.8|159.89|157.69|160.16|157.96|159.89|157.69|0
1641845070000|2022-01-10 20:04:30|159.46|157.26|158.92|156.72|159.46|157.26|158.92|156.72|0
1641845080000|2022-01-10 20:04:40|158.71|156.51|158.49|156.29|158.92|156.72|158.49|156.29|0
1641845090000|2022-01-10 20:04:50|158.38|156.18|158.49|156.29|158.49|156.29|158.38|156.18|0
1641845100000|2022-01-10 20:05:00|158.92|156.72|158.81|156.61|158.92|156.72|158.81|156.61|0
1641845110000|2022-01-10 20:05:10|159.03|156.83|158.92|156.72|159.03|156.83|158.81|156.61|0
1641845120000|2022-01-10 20:05:20|159.03|156.83|158.7|156.5|159.03|156.83|158.7|156.5|0
1641845130000|2022-01-10 20:05:30|156.77|154.57|156.45|154.25|156.77|154.57|156.45|154.25|0
1641845140000|2022-01-10 20:05:40|156.56|154.36|156.56|154.36|156.56|154.36|156.45|154.25|0
1641845150000|2022-01-10 20:05:50|156.77|154.57|157.09|154.89|157.09|154.89|156.77|154.57|0
1641845160000|2022-01-10 20:06:00|157.2|155|156.77|154.57|157.2|155|156.77|154.57|0
1641845170000|2022-01-10 20:06:10|156.66|154.46|155.7|153.5|156.66|154.46|155.7|153.5|0
1641845180000|2022-01-10 20:06:20|155.81|153.61|155.92|153.72|155.92|153.72|155.6|153.4|0
1641845190000|2022-01-10 20:06:30|155.81|153.61|155.17|152.97|155.81|153.61|155.17|152.97|0
1641845200000|2022-01-10 20:06:40|155.28|153.08|155.6|153.4|155.6|153.4|155.07|152.87|0
1641845210000|2022-01-10 20:06:50|155.49|153.29|155.6|153.4|155.6|153.4|155.28|153.08|0
1641845220000|2022-01-10 20:07:00|155.49|153.29|155.28|153.08|155.49|153.29|155.28|153.08|0
1641845230000|2022-01-10 20:07:10|155.38|153.18|155.38|153.18|155.38|153.18|155.17|152.97|0
1641845240000|2022-01-10 20:07:20|155.6|153.4|155.6|153.4|155.6|153.4|155.6|153.4|0
1641845250000|2022-01-10 20:07:30|155.49|153.29|155.49|153.29|155.6|153.4|155.49|153.29|0
1641845260000|2022-01-10 20:07:40|155.28|153.08|155.28|153.08|155.28|153.08|155.17|152.97|0
1641845270000|2022-01-10 20:07:50|155.17|152.97|155.28|153.08|155.28|153.08|155.17|152.97|0
1641845280000|2022-01-10 20:08:00|155.07|152.87|154.54|152.34|155.07|152.87|154.43|152.23|0
1641845290000|2022-01-10 20:08:10|154.43|152.23|154.43|152.23|154.53|152.33|154.32|152.12|0
1641845300000|2022-01-10 20:08:20|154.53|152.33|154.32|152.12|154.53|152.33|154.32|152.12|0
1641845310000|2022-01-10 20:08:30|154.53|152.33|154.43|152.23|154.75|152.55|154.43|152.23|0
1641845320000|2022-01-10 20:08:40|154.53|152.33|154.64|152.44|154.64|152.44|154.53|152.33|0
1641845330000|2022-01-10 20:08:50|154.53|152.33|154.22|152.02|154.53|152.33|154.22|152.02|0
1641845340000|2022-01-10 20:09:00|154.43|152.23|155.07|152.87|155.07|152.87|154.43|152.23|0
1641845350000|2022-01-10 20:09:10|155.49|153.29|155.92|153.72|156.13|153.93|155.49|153.29|0
1641845360000|2022-01-10 20:09:20|156.13|153.93|156.13|153.93|156.13|153.93|156.13|153.93|0
1641845370000|2022-01-10 20:09:30|156.34|154.14|155.6|153.4|156.34|154.14|155.6|153.4|0
1641845380000|2022-01-10 20:09:40|155.92|153.72|155.7|153.5|155.92|153.72|155.7|153.5|0
1641845390000|2022-01-10 20:09:50|155.81|153.61|156.02|153.82|156.02|153.82|155.81|153.61|0
1641845400000|2022-01-10 20:10:00|156.24|154.04|156.98|154.78|156.98|154.78|156.24|154.04|0
1641845410000|2022-01-10 20:10:10|157.2|155|156.66|154.46|157.2|155|156.66|154.46|0
1641845420000|2022-01-10 20:10:20|156.45|154.25|156.98|154.78|156.98|154.78|156.45|154.25|0
1641845430000|2022-01-10 20:10:30|157.2|155|156.98|154.78|157.25|155.05|156.98|154.78|0
1641845440000|2022-01-10 20:10:40|157.09|154.89|157.2|155|157.2|155|156.88|154.68|0
1641845450000|2022-01-10 20:10:50|157.41|155.21|158.06|155.86|158.06|155.86|157.41|155.21|0
1641845460000|2022-01-10 20:11:00|158.16|155.96|158.11|155.91|158.16|155.96|157.84|155.64|0
1641845470000|2022-01-10 20:11:10|158.38|156.18|158.92|156.72|159.24|157.04|158.38|156.18|0
1641845480000|2022-01-10 20:11:20|158.81|156.61|158.27|156.07|158.92|156.72|158.27|156.07|0
1641845490000|2022-01-10 20:11:30|158.16|155.96|157.95|155.75|158.49|156.29|157.95|155.75|0
1641845500000|2022-01-10 20:11:40|161.29|159.09|158.58|156.38|161.29|159.09|158.58|156.38|0
1641845510000|2022-01-10 20:11:50|158.36|156.16|158.9|156.7|158.9|156.7|158.36|156.16|0
1641845520000|2022-01-10 20:12:00|159.12|156.92|159.01|156.81|159.33|157.13|159.01|156.81|0
1641845530000|2022-01-10 20:12:10|158.58|156.38|157.93|155.73|158.58|156.38|157.93|155.73|0
1641845540000|2022-01-10 20:12:20|158.04|155.84|157.83|155.63|158.04|155.84|157.83|155.63|0
1641845550000|2022-01-10 20:12:30|157.72|155.52|157.61|155.41|157.83|155.63|157.61|155.41|0
1641845560000|2022-01-10 20:12:40|157.51|155.31|157.08|154.88|157.51|155.31|157.08|154.88|0
1641845570000|2022-01-10 20:12:50|156.97|154.77|156.97|154.77|156.97|154.77|156.87|154.67|0
1641845580000|2022-01-10 20:13:00|157.51|155.31|157.72|155.52|157.72|155.52|157.51|155.31|0
1641845590000|2022-01-10 20:13:10|157.51|155.31|157.51|155.31|157.51|155.31|157.4|155.2|0
1641845600000|2022-01-10 20:13:20|157.61|155.41|157.61|155.41|157.72|155.52|157.61|155.41|0
1641845610000|2022-01-10 20:13:30|157.83|155.63|157.93|155.73|157.93|155.73|157.83|155.63|0
1641845620000|2022-01-10 20:13:40|157.83|155.63|157.08|154.88|157.83|155.63|157.08|154.88|0
1641845630000|2022-01-10 20:13:50|157.29|155.09|157.19|154.99|157.29|155.09|157.19|154.99|0
1641845640000|2022-01-10 20:14:00|156.97|154.77|157.19|154.99|157.29|155.09|156.97|154.77|0
1641845650000|2022-01-10 20:14:10|157.29|155.09|157.4|155.2|157.4|155.2|157.29|155.09|0
1641845660000|2022-01-10 20:14:20|157.51|155.31|157.51|155.31|157.51|155.31|157.29|155.09|0
1641845670000|2022-01-10 20:14:30|157.29|155.09|157.51|155.31|157.51|155.31|157.29|155.09|0
1641845680000|2022-01-10 20:14:40|157.4|155.2|156.86|154.66|157.4|155.2|156.86|154.66|0
1641845690000|2022-01-10 20:14:50|156.97|154.77|156.7|154.5|156.97|154.77|156.65|154.45|0
1641845700000|2022-01-10 20:15:00|157.29|155.09|157.4|155.2|157.4|155.2|157.18|154.98|0
1641845710000|2022-01-10 20:15:10|156.86|154.66|156.12|153.92|156.86|154.66|156.12|153.92|0
1641845720000|2022-01-10 20:15:20|156.22|154.02|156.22|154.02|156.22|154.02|156.22|154.02|0
1641845730000|2022-01-10 20:15:30|155.38|153.18|156.22|154.02|156.22|154.02|155.38|153.18|0
1641845740000|2022-01-10 20:15:40|156.33|154.13|156.33|154.13|156.33|154.13|156.22|154.02|0
1641845750000|2022-01-10 20:15:50|156.54|154.34|157.61|155.41|157.61|155.41|156.54|154.34|0
1641845760000|2022-01-10 20:16:00|157.83|155.63|158.36|156.16|158.36|156.16|157.83|155.63|0
1641845770000|2022-01-10 20:16:10|158.47|156.27|158.25|156.05|158.47|156.27|157.93|155.73|0
1641845780000|2022-01-10 20:16:20|158.36|156.16|158.25|156.05|158.58|156.38|158.25|156.05|0
1641845790000|2022-01-10 20:16:30|157.72|155.52|158.25|156.05|158.25|156.05|157.72|155.52|0
1641845800000|2022-01-10 20:16:40|158.58|156.38|158.36|156.16|158.58|156.38|158.36|156.16|0
1641845810000|2022-01-10 20:16:50|158.47|156.27|159.22|157.02|159.22|157.02|158.47|156.27|0
1641845820000|2022-01-10 20:17:00|159.01|156.81|158.25|156.05|159.01|156.81|157.93|155.73|0
1641845830000|2022-01-10 20:17:10|158.15|155.95|158.15|155.95|158.36|156.16|158.04|155.84|0
1641845840000|2022-01-10 20:17:20|157.93|155.73|158.15|155.95|158.15|155.95|157.93|155.73|0
1641845850000|2022-01-10 20:17:30|158.36|156.16|158.04|155.84|158.36|156.16|158.04|155.84|0
1641845860000|2022-01-10 20:17:40|158.15|155.95|158.52|156.32|158.52|156.32|158.15|155.95|0
1641845870000|2022-01-10 20:17:50|158.47|156.27|158.36|156.16|158.47|156.27|158.36|156.16|0
1641845880000|2022-01-10 20:18:00|158.15|155.95|158.58|156.38|158.58|156.38|158.15|155.95|0
1641845890000|2022-01-10 20:18:10|158.47|156.27|158.47|156.27|158.47|156.27|158.36|156.16|0
1641845900000|2022-01-10 20:18:20|158.58|156.38|158.36|156.16|158.58|156.38|158.25|156.05|0
1641845910000|2022-01-10 20:18:30|158.25|156.05|158.79|156.59|158.79|156.59|158.25|156.05|0
1641845920000|2022-01-10 20:18:40|158.36|156.16|158.68|156.48|158.68|156.48|158.36|156.16|0
1641845930000|2022-01-10 20:18:50|158.58|156.38|158.25|156.05|158.58|156.38|158.25|156.05|0
1641845940000|2022-01-10 20:19:00|158.36|156.16|159.33|157.13|159.33|157.13|158.36|156.16|0
1641845950000|2022-01-10 20:19:10|159.11|156.91|159.11|156.91|159.22|157.02|159.11|156.91|0
1641845960000|2022-01-10 20:19:20|159.33|157.13|159.87|157.67|159.87|157.67|159.33|157.13|0
1641845970000|2022-01-10 20:19:30|160.08|157.88|159.87|157.67|160.19|157.99|159.87|157.67|0
1641845980000|2022-01-10 20:19:40|159.54|157.34|159.11|156.91|159.54|157.34|159.11|156.91|0
1641845990000|2022-01-10 20:19:50|159.06|156.86|158.47|156.27|159.06|156.86|157.82|155.62|0
1641846000000|2022-01-10 20:20:00|158.36|156.16|157.72|155.52|158.36|156.16|157.72|155.52|0
1641846010000|2022-01-10 20:20:10|157.61|155.41|157.72|155.52|157.82|155.62|157.61|155.41|0
1641846020000|2022-01-10 20:20:20|157.82|155.62|157.93|155.73|157.93|155.73|157.82|155.62|0
1641846030000|2022-01-10 20:20:30|158.36|156.16|158.47|156.27|158.68|156.48|158.36|156.16|0
1641846040000|2022-01-10 20:20:40|158.57|156.37|158.79|156.59|158.79|156.59|158.47|156.27|0
1641846050000|2022-01-10 20:20:50|158.57|156.37|158.57|156.37|158.57|156.37|158.47|156.27|0
1641846060000|2022-01-10 20:21:00|158.47|156.27|158.57|156.37|158.57|156.37|158.36|156.16|0
1641846070000|2022-01-10 20:21:10|158.79|156.59|159|156.8|159.11|156.91|158.79|156.59|0
1641846080000|2022-01-10 20:21:20|158.9|156.7|159.44|157.24|159.44|157.24|158.9|156.7|0
1641846090000|2022-01-10 20:21:30|159.54|157.34|159.22|157.02|159.54|157.34|159.22|157.02|0
1641846100000|2022-01-10 20:21:40|159.11|156.91|159.11|156.91|159.11|156.91|158.95|156.75|0
1641846110000|2022-01-10 20:21:50|159.22|157.02|157.5|155.3|159.22|157.02|157.5|155.3|0
1641846120000|2022-01-10 20:22:00|157.4|155.2|157.5|155.3|157.61|155.41|157.4|155.2|0
1641846130000|2022-01-10 20:22:10|157.61|155.41|157.72|155.52|157.87|155.67|157.61|155.41|0
1641846140000|2022-01-10 20:22:20|157.4|155.2|157.5|155.3|157.5|155.3|157.18|154.98|0
1641846150000|2022-01-10 20:22:30|157.93|155.73|157.93|155.73|157.93|155.73|157.82|155.62|0
1641846160000|2022-01-10 20:22:40|158.25|156.05|158.04|155.84|158.25|156.05|158.04|155.84|0
1641846170000|2022-01-10 20:22:50|157.5|155.3|157.29|155.09|157.5|155.3|157.29|155.09|0
1641846180000|2022-01-10 20:23:00|157.18|154.98|157.18|154.98|157.29|155.09|157.18|154.98|0
1641846190000|2022-01-10 20:23:10|157.5|155.3|157.93|155.73|157.93|155.73|157.5|155.3|0
1641846200000|2022-01-10 20:23:20|158.14|155.94|158.25|156.05|158.25|156.05|158.14|155.94|0
1641846210000|2022-01-10 20:23:30|158.14|155.94|158.47|156.27|158.47|156.27|158.14|155.94|0
1641846220000|2022-01-10 20:23:40|158.57|156.37|158.36|156.16|158.68|156.48|158.36|156.16|0
1641846230000|2022-01-10 20:23:50|158.47|156.27|158.36|156.16|158.47|156.27|158.36|156.16|0
1641846240000|2022-01-10 20:24:00|158.47|156.27|158.36|156.16|158.57|156.37|158.36|156.16|0
1641846250000|2022-01-10 20:24:10|158.68|156.48|158.79|156.59|158.9|156.7|158.68|156.48|0
1641846260000|2022-01-10 20:24:20|158.68|156.48|158.79|156.59|158.79|156.59|158.57|156.37|0
1641846270000|2022-01-10 20:24:30|158.9|156.7|159.22|157.02|159.22|157.02|158.9|156.7|0
1641846280000|2022-01-10 20:24:40|159|156.8|159.22|157.02|159.22|157.02|159|156.8|0
1641846290000|2022-01-10 20:24:50|159.43|157.23|159.22|157.02|159.43|157.23|159.11|156.91|0
1641846300000|2022-01-10 20:25:00|159.11|156.91|159|156.8|159.22|157.02|159|156.8|0
1641846310000|2022-01-10 20:25:10|159.11|156.91|159.11|156.91|159.43|157.23|159.11|156.91|0
1641846320000|2022-01-10 20:25:20|158.79|156.59|158.9|156.7|158.9|156.7|158.68|156.48|0
1641846330000|2022-01-10 20:25:30|159.11|156.91|158.89|156.69|159.11|156.91|158.89|156.69|0
1641846340000|2022-01-10 20:25:40|159|156.8|159|156.8|159.11|156.91|159|156.8|0
1641846350000|2022-01-10 20:25:50|159.33|157.13|159.76|157.56|159.76|157.56|159.33|157.13|0
1641846360000|2022-01-10 20:26:00|159.86|157.66|159.86|157.66|160.08|157.88|159.86|157.66|0
1641846370000|2022-01-10 20:26:10|159.97|157.77|160.41|158.21|160.41|158.21|159.97|157.77|0
1641846380000|2022-01-10 20:26:20|160.51|158.31|160.4|158.2|160.51|158.31|160.4|158.2|0
1641846390000|2022-01-10 20:26:30|160.3|158.1|160.3|158.1|160.4|158.2|160.3|158.1|0
1641846400000|2022-01-10 20:26:40|160.19|157.99|160.08|157.88|160.19|157.99|159.97|157.77|0
1641846410000|2022-01-10 20:26:50|160.19|157.99|160.4|158.2|160.4|158.2|160.08|157.88|0
1641846420000|2022-01-10 20:27:00|160.51|158.31|160.3|158.1|160.51|158.31|160.3|158.1|0
1641846430000|2022-01-10 20:27:10|160.19|157.99|160.19|157.99|160.3|158.1|160.19|157.99|0
1641846440000|2022-01-10 20:27:20|160.3|158.1|160.4|158.2|160.46|158.26|160.3|158.1|0
1641846450000|2022-01-10 20:27:30|160.19|157.99|160.19|157.99|160.19|157.99|160.08|157.88|0
1641846460000|2022-01-10 20:27:40|160.08|157.88|160.08|157.88|160.08|157.88|159.97|157.77|0
1641846470000|2022-01-10 20:27:50|159.97|157.77|159.86|157.66|159.97|157.77|159.86|157.66|0
1641846480000|2022-01-10 20:28:00|159.97|157.77|159.76|157.56|159.97|157.77|159.65|157.45|0
1641846490000|2022-01-10 20:28:10|159.65|157.45|159.86|157.66|159.86|157.66|159.65|157.45|0
1641846500000|2022-01-10 20:28:20|159.97|157.77|159.65|157.45|159.97|157.77|159.65|157.45|0
1641846510000|2022-01-10 20:28:30|159.43|157.23|159.22|157.02|159.54|157.34|159.22|157.02|0
1641846520000|2022-01-10 20:28:40|159.43|157.23|159.97|157.77|159.97|157.77|159.43|157.23|0
1641846530000|2022-01-10 20:28:50|159.86|157.66|159.92|157.72|159.92|157.72|159.76|157.56|0
1641846540000|2022-01-10 20:29:00|159.86|157.66|159.76|157.56|159.86|157.66|159.76|157.56|0
1641846550000|2022-01-10 20:29:10|159.65|157.45|159.76|157.56|159.86|157.66|159.65|157.45|0
1641846560000|2022-01-10 20:29:20|159.86|157.66|159.97|157.77|160.02|157.82|159.86|157.66|0
1641846570000|2022-01-10 20:29:30|159.86|157.66|159.86|157.66|159.86|157.66|159.76|157.56|0
1641846580000|2022-01-10 20:29:40|159.76|157.56|160.08|157.88|160.08|157.88|159.76|157.56|0
1641846590000|2022-01-10 20:29:50|160.19|157.99|159.75|157.55|160.4|158.2|159.75|157.55|0
1641846600000|2022-01-10 20:30:00|159.54|157.34|159.22|157.02|159.54|157.34|159.11|156.91|0
1641846610000|2022-01-10 20:30:10|159|156.8|158.79|156.59|159|156.8|158.79|156.59|0
1641846620000|2022-01-10 20:30:20|159.32|157.12|158.79|156.59|159.32|157.12|158.79|156.59|0
1641846630000|2022-01-10 20:30:30|158.57|156.37|159.11|156.91|159.11|156.91|158.57|156.37|0
1641846640000|2022-01-10 20:30:40|159.22|157.02|159.22|157.02|159.32|157.12|159.22|157.02|0
1641846650000|2022-01-10 20:30:50|159|156.8|158.46|156.26|159|156.8|158.46|156.26|0
1641846660000|2022-01-10 20:31:00|158.25|156.05|158.03|155.83|158.25|156.05|158.03|155.83|0
1641846670000|2022-01-10 20:31:10|158.36|156.16|157.93|155.73|158.36|156.16|157.93|155.73|0
1641846680000|2022-01-10 20:31:20|157.82|155.62|158.68|156.48|158.68|156.48|157.82|155.62|0
1641846690000|2022-01-10 20:31:30|158.62|156.42|157.93|155.73|158.62|156.42|157.93|155.73|0
1641846700000|2022-01-10 20:31:40|157.82|155.62|158.57|156.37|158.57|156.37|157.82|155.62|0
1641846710000|2022-01-10 20:31:50|158.84|156.64|159.21|157.01|159.32|157.12|158.84|156.64|0
1641846720000|2022-01-10 20:32:00|159.43|157.23|159.54|157.34|159.54|157.34|159.43|157.23|0
1641846730000|2022-01-10 20:32:10|160.19|157.99|160.4|158.2|160.4|158.2|160.19|157.99|0
1641846740000|2022-01-10 20:32:20|160.94|158.74|161.16|158.96|161.16|158.96|160.94|158.74|0
1641846750000|2022-01-10 20:32:30|161.05|158.85|161.05|158.85|161.16|158.96|161.05|158.85|0
1641846760000|2022-01-10 20:32:40|161.27|159.07|161.7|159.5|161.7|159.5|161.27|159.07|0
1641846770000|2022-01-10 20:32:50|161.81|159.61|161.92|159.72|161.92|159.72|161.6|159.4|0
1641846780000|2022-01-10 20:33:00|161.7|159.5|161.81|159.61|162.03|159.83|161.7|159.5|0
1641846790000|2022-01-10 20:33:10|161.7|159.5|161.76|159.56|161.76|159.56|161.27|159.07|0
1641846800000|2022-01-10 20:33:20|161.59|159.39|161.05|158.85|161.59|159.39|161.05|158.85|0
1641846810000|2022-01-10 20:33:30|160.62|158.42|160.94|158.74|160.94|158.74|160.62|158.42|0
1641846820000|2022-01-10 20:33:40|161.16|158.96|161.05|158.85|161.16|158.96|161.05|158.85|0
1641846830000|2022-01-10 20:33:50|160.94|158.74|161.05|158.85|161.05|158.85|160.94|158.74|0
1641846840000|2022-01-10 20:34:00|160.83|158.63|161.27|159.07|161.27|159.07|160.83|158.63|0
1641846850000|2022-01-10 20:34:10|161.38|159.18|161.38|159.18|161.49|159.29|161.27|159.07|0
1641846860000|2022-01-10 20:34:20|161.27|159.07|161.38|159.18|161.38|159.18|161.27|159.07|0
1641846870000|2022-01-10 20:34:30|161.49|159.29|161.16|158.96|161.49|159.29|161.05|158.85|0
1641846880000|2022-01-10 20:34:40|161.27|159.07|161.27|159.07|161.27|159.07|161.21|159.01|0
1641846890000|2022-01-10 20:34:50|161.38|159.18|161.92|159.72|161.92|159.72|161.38|159.18|0
1641846900000|2022-01-10 20:35:00|162.25|160.05|162.03|159.83|162.25|160.05|162.03|159.83|0
1641846910000|2022-01-10 20:35:10|162.14|159.94|162.03|159.83|162.14|159.94|161.92|159.72|0
1641846920000|2022-01-10 20:35:20|162.14|159.94|162.36|160.16|162.36|160.16|162.14|159.94|0
1641846930000|2022-01-10 20:35:30|162.57|160.37|162.57|160.37|162.57|160.37|162.47|160.27|0
1641846940000|2022-01-10 20:35:40|162.47|160.27|162.63|160.43|162.63|160.43|162.47|160.27|0
1641846950000|2022-01-10 20:35:50|162.9|160.7|163.12|160.92|163.12|160.92|162.9|160.7|0
1641846960000|2022-01-10 20:36:00|163.01|160.81|162.68|160.48|163.01|160.81|162.57|160.37|0
1641846970000|2022-01-10 20:36:10|162.3|160.1|162.25|160.05|162.46|160.26|162.25|160.05|0
1641846980000|2022-01-10 20:36:20|162.14|159.94|162.14|159.94|162.14|159.94|162.14|159.94|0
1641846990000|2022-01-10 20:36:30|161.81|159.61|161.81|159.61|161.81|159.61|161.7|159.5|0
1641847000000|2022-01-10 20:36:40|161.7|159.5|161.38|159.18|161.7|159.5|161.38|159.18|0
1641847010000|2022-01-10 20:36:50|161.48|159.28|160.83|158.63|161.59|159.39|160.83|158.63|0
1641847020000|2022-01-10 20:37:00|160.94|158.74|160.62|158.42|161.16|158.96|160.62|158.42|0
1641847030000|2022-01-10 20:37:10|160.83|158.63|160.4|158.2|160.83|158.63|160.4|158.2|0
1641847040000|2022-01-10 20:37:20|160.29|158.09|160.4|158.2|160.4|158.2|160.29|158.09|0
1641847050000|2022-01-10 20:37:30|160.29|158.09|160.94|158.74|160.94|158.74|160.29|158.09|0
1641847060000|2022-01-10 20:37:40|161.32|159.12|161.38|159.18|161.48|159.28|161.32|159.12|0
1641847070000|2022-01-10 20:37:50|161.05|158.85|161.48|159.28|161.48|159.28|161.05|158.85|0
1641847080000|2022-01-10 20:38:00|161.7|159.5|162.14|159.94|162.14|159.94|161.7|159.5|0
1641847090000|2022-01-10 20:38:10|162.03|159.83|162.35|160.15|162.35|160.15|161.92|159.72|0
1641847100000|2022-01-10 20:38:20|162.14|159.94|162.03|159.83|162.35|160.15|162.03|159.83|0
1641847110000|2022-01-10 20:38:30|162.14|159.94|162.03|159.83|162.14|159.94|162.03|159.83|0
1641847120000|2022-01-10 20:38:40|162.14|159.94|162.25|160.05|162.46|160.26|162.14|159.94|0
1641847130000|2022-01-10 20:38:50|162.35|160.15|162.35|160.15|162.35|160.15|162.35|160.15|0
1641847140000|2022-01-10 20:39:00|162.57|160.37|162.35|160.15|162.68|160.48|162.35|160.15|0
1641847150000|2022-01-10 20:39:10|162.57|160.37|162.68|160.48|162.68|160.48|162.57|160.37|0
1641847160000|2022-01-10 20:39:20|162.79|160.59|162.68|160.48|162.79|160.59|162.57|160.37|0
1641847170000|2022-01-10 20:39:30|162.57|160.37|162.25|160.05|162.57|160.37|162.25|160.05|0
1641847180000|2022-01-10 20:39:40|162.35|160.15|161.92|159.72|162.35|160.15|161.92|159.72|0
1641847190000|2022-01-10 20:39:50|161.81|159.61|161.37|159.17|161.81|159.61|161.37|159.17|0
1641847200000|2022-01-10 20:40:00|161.48|159.28|162.57|160.37|162.57|160.37|161.48|159.28|0
1641847210000|2022-01-10 20:40:10|162.46|160.26|163.12|160.92|163.12|160.92|162.46|160.26|0
1641847220000|2022-01-10 20:40:20|163.01|160.81|162.46|160.26|163.01|160.81|162.46|160.26|0
1641847230000|2022-01-10 20:40:30|162.35|160.15|162.46|160.26|162.46|160.26|162.35|160.15|0
1641847240000|2022-01-10 20:40:40|162.73|160.53|163.01|160.81|163.01|160.81|162.73|160.53|0
1641847250000|2022-01-10 20:40:50|162.9|160.7|162.57|160.37|162.9|160.7|162.57|160.37|0
1641847260000|2022-01-10 20:41:00|162.79|160.59|162.9|160.7|162.9|160.7|162.79|160.59|0
1641847270000|2022-01-10 20:41:10|163.01|160.81|163.34|161.14|163.34|161.14|163.01|160.81|0
1641847280000|2022-01-10 20:41:20|163.77|161.57|164.1|161.9|164.32|162.12|163.77|161.57|0
1641847290000|2022-01-10 20:41:30|164.43|162.23|164.54|162.34|164.54|162.34|164.1|161.9|0
1641847300000|2022-01-10 20:41:40|165.2|163|163.77|161.57|165.2|163|163.67|161.47|0
1641847310000|2022-01-10 20:41:50|163.56|161.36|162.79|160.59|163.66|161.46|162.79|160.59|0
1641847320000|2022-01-10 20:42:00|162.46|160.26|163.01|160.81|163.12|160.92|162.46|160.26|0
1641847330000|2022-01-10 20:42:10|162.68|160.48|162.35|160.15|162.68|160.48|162.13|159.93|0
1641847340000|2022-01-10 20:42:20|162.13|159.93|161.26|159.06|162.13|159.93|161.16|158.96|0
1641847350000|2022-01-10 20:42:30|161.16|158.96|161.16|158.96|161.37|159.17|161.16|158.96|0
1641847360000|2022-01-10 20:42:40|161.05|158.85|160.94|158.74|161.05|158.85|160.94|158.74|0
1641847370000|2022-01-10 20:42:50|160.83|158.63|161.05|158.85|161.16|158.96|160.83|158.63|0
1641847380000|2022-01-10 20:43:00|161.37|159.17|161.26|159.06|161.37|159.17|161.26|159.06|0
1641847390000|2022-01-10 20:43:10|161.16|158.96|160.29|158.09|161.16|158.96|160.29|158.09|0
1641847400000|2022-01-10 20:43:20|160.61|158.41|160.72|158.52|160.72|158.52|160.4|158.2|0
1641847410000|2022-01-10 20:43:30|160.94|158.74|160.94|158.74|161.05|158.85|160.94|158.74|0
1641847420000|2022-01-10 20:43:40|160.61|158.41|160.51|158.31|160.72|158.52|160.51|158.31|0
1641847430000|2022-01-10 20:43:50|160.72|158.52|160.61|158.41|160.72|158.52|160.61|158.41|0
1641847440000|2022-01-10 20:44:00|160.72|158.52|160.51|158.31|160.72|158.52|160.51|158.31|0
1641847450000|2022-01-10 20:44:10|160.4|158.2|161.48|159.28|161.48|159.28|160.4|158.2|0
1641847460000|2022-01-10 20:44:20|161.92|159.72|162.03|159.83|162.03|159.83|161.92|159.72|0
1641847470000|2022-01-10 20:44:30|162.13|159.93|162.57|160.37|162.68|160.48|162.13|159.93|0
1641847480000|2022-01-10 20:44:40|162.24|160.04|162.02|159.82|162.46|160.26|162.02|159.82|0
1641847490000|2022-01-10 20:44:50|162.13|159.93|162.13|159.93|162.13|159.93|162.02|159.82|0
1641847500000|2022-01-10 20:45:00|161.81|159.61|163.12|160.92|163.12|160.92|161.81|159.61|0
1641847510000|2022-01-10 20:45:10|163.66|161.46|164.1|161.9|164.1|161.9|163.55|161.35|0
1641847520000|2022-01-10 20:45:20|164.21|162.01|164.32|162.12|164.32|162.12|164.05|161.85|0
1641847530000|2022-01-10 20:45:30|163.88|161.68|163.99|161.79|164.1|161.9|163.88|161.68|0
1641847540000|2022-01-10 20:45:40|164.1|161.9|164.32|162.12|164.43|162.23|164.1|161.9|0
1641847550000|2022-01-10 20:45:50|164.43|162.23|164.54|162.34|164.65|162.45|164.43|162.23|0
1641847560000|2022-01-10 20:46:00|164.32|162.12|164.65|162.45|164.65|162.45|164.1|161.9|0
1641847570000|2022-01-10 20:46:10|165.2|163|165.03|162.83|165.2|163|165.03|162.83|0
1641847580000|2022-01-10 20:46:20|165.2|163|165.2|163|165.31|163.11|165.09|162.89|0
1641847590000|2022-01-10 20:46:30|165.31|163.11|164.43|162.23|165.31|163.11|164.43|162.23|0
1641847600000|2022-01-10 20:46:40|164.32|162.12|163.77|161.57|164.32|162.12|163.77|161.57|0
1641847610000|2022-01-10 20:46:50|163.99|161.79|164.54|162.34|164.54|162.34|163.77|161.57|0
1641847620000|2022-01-10 20:47:00|164.21|162.01|164.76|162.56|164.76|162.56|164.21|162.01|0
1641847630000|2022-01-10 20:47:10|164.43|162.23|164.76|162.56|164.76|162.56|164.43|162.23|0
1641847640000|2022-01-10 20:47:20|164.98|162.78|164.98|162.78|164.98|162.78|164.92|162.72|0
1641847650000|2022-01-10 20:47:30|165.09|162.89|165.53|163.33|165.53|163.33|165.09|162.89|0
1641847660000|2022-01-10 20:47:40|165.7|163.5|166.08|163.88|166.08|163.88|165.7|163.5|0
1641847670000|2022-01-10 20:47:50|165.86|163.66|165.42|163.22|165.86|163.66|165.42|163.22|0
1641847680000|2022-01-10 20:48:00|165.75|163.55|163.44|161.24|165.75|163.55|163.44|161.24|0
1641847690000|2022-01-10 20:48:10|163.66|161.46|163.33|161.13|163.66|161.46|163.01|160.81|0
1641847700000|2022-01-10 20:48:20|164.32|162.12|164.21|162.01|164.32|162.12|163.88|161.68|0
1641847710000|2022-01-10 20:48:30|163.77|161.57|163.44|161.24|163.77|161.57|163.44|161.24|0
1641847720000|2022-01-10 20:48:40|163.11|160.91|163.77|161.57|163.77|161.57|163.11|160.91|0
1641847730000|2022-01-10 20:48:50|163.99|161.79|163.77|161.57|163.99|161.79|163.44|161.24|0
1641847740000|2022-01-10 20:49:00|164.1|161.9|163.99|161.79|164.1|161.9|163.82|161.62|0
1641847750000|2022-01-10 20:49:10|163.77|161.57|163.11|160.91|163.99|161.79|163.11|160.91|0
1641847760000|2022-01-10 20:49:20|163.66|161.46|164.1|161.9|164.1|161.9|163.66|161.46|0
1641847770000|2022-01-10 20:49:30|164.32|162.12|163.99|161.79|164.32|162.12|163.99|161.79|0
1641847780000|2022-01-10 20:49:40|164.32|162.12|164.43|162.23|164.43|162.23|164.21|162.01|0
1641847790000|2022-01-10 20:49:50|164.32|162.12|164.87|162.67|164.87|162.67|164.1|161.9|0
1641847800000|2022-01-10 20:50:00|164.98|162.78|164.54|162.34|164.98|162.78|164.1|161.9|0
1641847810000|2022-01-10 20:50:10|164.1|161.9|164.76|162.56|164.76|162.56|164.1|161.9|0
1641847820000|2022-01-10 20:50:20|165.2|163|165.31|163.11|165.53|163.33|165.09|162.89|0
1641847830000|2022-01-10 20:50:30|165.42|163.22|165.53|163.33|165.64|163.44|165.42|163.22|0
1641847840000|2022-01-10 20:50:40|166.03|163.83|166.64|164.44|166.64|164.44|166.03|163.83|0
1641847850000|2022-01-10 20:50:50|166.86|164.66|166.3|164.1|166.86|164.66|166.08|163.88|0
1641847860000|2022-01-10 20:51:00|166.64|164.44|166.42|164.22|166.64|164.44|166.42|164.22|0
1641847870000|2022-01-10 20:51:10|166.41|164.21|166.3|164.1|166.53|164.33|166.3|164.1|0
1641847880000|2022-01-10 20:51:20|166.64|164.44|166.64|164.44|166.8|164.6|166.64|164.44|0
1641847890000|2022-01-10 20:51:30|166.75|164.55|166.19|163.99|166.86|164.66|166.19|163.99|0
1641847900000|2022-01-10 20:51:40|166.08|163.88|165.97|163.77|166.3|164.1|165.97|163.77|0
1641847910000|2022-01-10 20:51:50|165.75|163.55|166.08|163.88|166.08|163.88|165.64|163.44|0
1641847920000|2022-01-10 20:52:00|165.97|163.77|166.08|163.88|166.08|163.88|165.86|163.66|0
1641847930000|2022-01-10 20:52:10|165.86|163.66|165.64|163.44|165.86|163.66|165.53|163.33|0
1641847940000|2022-01-10 20:52:20|165.53|163.33|165.75|163.55|165.75|163.55|165.53|163.33|0
1641847950000|2022-01-10 20:52:30|165.64|163.44|166.3|164.1|166.3|164.1|165.64|163.44|0
1641847960000|2022-01-10 20:52:40|166.41|164.21|166.41|164.21|166.41|164.21|166.3|164.1|0
1641847970000|2022-01-10 20:52:50|166.75|164.55|166.64|164.44|166.75|164.55|166.64|164.44|0
1641847980000|2022-01-10 20:53:00|166.69|164.49|166.97|164.77|166.97|164.77|166.64|164.44|0
1641847990000|2022-01-10 20:53:10|166.86|164.66|166.86|164.66|166.86|164.66|166.64|164.44|0
1641848000000|2022-01-10 20:53:20|166.08|163.88|166.08|163.88|166.08|163.88|165.97|163.77|0
1641848010000|2022-01-10 20:53:30|166.41|164.21|166.75|164.55|166.75|164.55|166.41|164.21|0
1641848020000|2022-01-10 20:53:40|166.64|164.44|166.3|164.1|166.64|164.44|166.3|164.1|0
1641848030000|2022-01-10 20:53:50|165.97|163.77|165.97|163.77|165.97|163.77|165.86|163.66|0
1641848040000|2022-01-10 20:54:00|166.41|164.21|166.52|164.32|166.64|164.44|166.19|163.99|0
1641848050000|2022-01-10 20:54:10|166.64|164.44|166.97|164.77|166.97|164.77|166.64|164.44|0
1641848060000|2022-01-10 20:54:20|167.08|164.88|167.19|164.99|167.19|164.99|166.97|164.77|0
1641848070000|2022-01-10 20:54:30|167.41|165.21|167.3|165.1|167.41|165.21|167.3|165.1|0
1641848080000|2022-01-10 20:54:40|167.41|165.21|167.52|165.32|167.86|165.66|167.41|165.21|0
1641848090000|2022-01-10 20:54:50|168.08|165.88|167.19|164.99|168.08|165.88|167.19|164.99|0
1641848100000|2022-01-10 20:55:00|166.97|164.77|167.52|165.32|167.52|165.32|166.97|164.77|0
1641848110000|2022-01-10 20:55:10|168.3|166.1|169.08|166.88|169.2|167|168.3|166.1|0
1641848120000|2022-01-10 20:55:20|168.97|166.77|168.75|166.55|168.97|166.77|168.64|166.44|0
1641848130000|2022-01-10 20:55:30|169.2|167|169.42|167.22|169.42|167.22|169.08|166.88|0
1641848140000|2022-01-10 20:55:40|169.53|167.33|169.42|167.22|169.53|167.33|169.31|167.11|0
1641848150000|2022-01-10 20:55:50|169.53|167.33|169.64|167.44|169.64|167.44|169.53|167.33|0
1641848160000|2022-01-10 20:56:00|168.86|166.66|168.64|166.44|168.86|166.66|168.53|166.33|0
1641848170000|2022-01-10 20:56:10|168.86|166.66|168.86|166.66|168.91|166.71|168.86|166.66|0
1641848180000|2022-01-10 20:56:20|169.42|167.22|169.42|167.22|169.42|167.22|169.08|166.88|0
1641848190000|2022-01-10 20:56:30|169.31|167.11|169.08|166.88|169.42|167.22|169.08|166.88|0
1641848200000|2022-01-10 20:56:40|169.31|167.11|169.2|167|169.31|167.11|169.08|166.88|0
1641848210000|2022-01-10 20:56:50|169.08|166.88|169.08|166.88|169.2|167|169.08|166.88|0
1641848220000|2022-01-10 20:57:00|168.97|166.77|168.97|166.77|168.97|166.77|168.86|166.66|0
1641848230000|2022-01-10 20:57:10|169.08|166.88|169.76|167.56|169.76|167.56|169.08|166.88|0
1641848240000|2022-01-10 20:57:20|169.64|167.44|169.76|167.56|169.76|167.56|169.64|167.44|0
1641848250000|2022-01-10 20:57:30|169.98|167.78|169.64|167.44|170.09|167.89|169.64|167.44|0
1641848260000|2022-01-10 20:57:40|169.31|167.11|169.64|167.44|169.64|167.44|169.31|167.11|0
1641848270000|2022-01-10 20:57:50|169.87|167.67|169.76|167.56|169.87|167.67|169.53|167.33|0
1641848280000|2022-01-10 20:58:00|169.64|167.44|170.32|168.12|170.32|168.12|169.64|167.44|0
1641848290000|2022-01-10 20:58:10|170.2|168|170.54|168.34|170.54|168.34|170.2|168|0
1641848300000|2022-01-10 20:58:20|170.77|168.57|170.54|168.34|170.77|168.57|170.43|168.23|0
1641848310000|2022-01-10 20:58:30|170.65|168.45|170.65|168.45|170.88|168.68|170.65|168.45|0
1641848320000|2022-01-10 20:58:40|170.77|168.57|170.88|168.68|170.99|168.79|170.77|168.57|0
1641848330000|2022-01-10 20:58:50|170.99|168.79|170.99|168.79|171.1|168.9|170.99|168.79|0
1641848340000|2022-01-10 20:59:00|170.88|168.68|171.67|169.47|171.67|169.47|170.88|168.68|0
1641848350000|2022-01-10 20:59:10|172.01|169.81|171.89|169.69|172.01|169.81|171.44|169.24|0
1641848360000|2022-01-10 20:59:20|172.23|170.03|172.57|170.37|172.57|170.37|172.23|170.03|0
1641848370000|2022-01-10 20:59:30|172.46|170.26|172.8|170.6|172.8|170.6|172.46|170.26|0
1641848380000|2022-01-10 20:59:40|173.03|170.83|173.25|171.05|173.25|171.05|173.03|170.83|0
1641848390000|2022-01-10 20:59:50|173.14|170.94|171.78|169.58|173.14|170.94|171.78|169.58|0
1641848400000|2022-01-10 21:00:00|172.12|169.92|172.12|169.92|172.12|169.92|172.12|169.92|0
1641848410000|2022-01-10 21:00:10|172.46|170.26|172.46|170.26|172.91|170.71|172.46|170.26|0
1641848420000|2022-01-10 21:00:20|172.69|170.49|172.8|170.6|172.91|170.71|172.69|170.49|0
1641848430000|2022-01-10 21:00:30|172.69|170.49|172.46|170.26|172.69|170.49|172.46|170.26|0
1641848440000|2022-01-10 21:00:40|172.35|170.15|171.89|169.69|172.35|170.15|171.78|169.58|0
1641848450000|2022-01-10 21:00:50|171.67|169.47|172.23|170.03|172.23|170.03|171.67|169.47|0
1641848460000|2022-01-10 21:01:00|172.12|169.92|172.12|169.92|172.23|170.03|172.01|169.81|0
1641848470000|2022-01-10 21:01:10|172.23|170.03|171.89|169.69|172.35|170.15|171.89|169.69|0
1641848480000|2022-01-10 21:01:20|171.78|169.58|171.89|169.69|171.89|169.69|171.78|169.58|0
1641848490000|2022-01-10 21:01:30|172.34|170.14|172.34|170.14|172.34|170.14|172.12|169.92|0
1641848500000|2022-01-10 21:01:40|172.46|170.26|172.23|170.03|172.46|170.26|172.23|170.03|0
1641848510000|2022-01-10 21:01:50|177.76|175.56|177.76|175.56|177.76|175.56|177.65|175.45|0
1641848520000|2022-01-10 21:02:00|177.87|175.67|177.31|175.11|177.87|175.67|177.31|175.11|0
1641848530000|2022-01-10 21:02:10|177.53|175.33|172.68|170.48|177.53|175.33|172.57|170.37|0
1641848540000|2022-01-10 21:02:20|173.14|170.94|169.27|167.07|173.14|170.94|169.27|167.07|0
1641848550000|2022-01-10 21:02:30|169.16|166.96|169.16|166.96|169.27|167.07|169.16|166.96|0
1641848560000|2022-01-10 21:02:40|169.39|167.19|169.39|167.19|169.61|167.41|169.39|167.19|0
1641848570000|2022-01-10 21:02:50|169.27|167.07|169.05|166.85|169.27|167.07|169.05|166.85|0
1641848580000|2022-01-10 21:03:00|168.82|166.62|169.27|167.07|169.27|167.07|168.82|166.62|0
1641848590000|2022-01-10 21:03:10|169.39|167.19|169.27|167.07|169.61|167.41|169.27|167.07|0
1641848600000|2022-01-10 21:03:20|169.73|167.53|169.73|167.53|169.84|167.64|169.73|167.53|0
1641848610000|2022-01-10 21:03:30|169.84|167.64|169.84|167.64|169.95|167.75|169.73|167.53|0
1641848620000|2022-01-10 21:03:40|169.73|167.53|169.73|167.53|169.84|167.64|169.73|167.53|0
1641848630000|2022-01-10 21:03:50|169.84|167.64|169.73|167.53|169.84|167.64|169.73|167.53|0
1641848640000|2022-01-10 21:04:00|169.61|167.41|169.61|167.41|169.61|167.41|169.5|167.3|0
1641848650000|2022-01-10 21:04:10|169.73|167.53|169.61|167.41|169.73|167.53|169.61|167.41|0
1641848660000|2022-01-10 21:04:20|169.5|167.3|169.5|167.3|169.5|167.3|169.5|167.3|0
1641848670000|2022-01-10 21:04:30|169.61|167.41|169.39|167.19|169.73|167.53|169.39|167.19|0
1641848680000|2022-01-10 21:04:40|169.27|167.07|169.27|167.07|169.27|167.07|169.27|167.07|0
1641848690000|2022-01-10 21:04:50|169.16|166.96|168.94|166.74|169.16|166.96|168.94|166.74|0
1641848700000|2022-01-10 21:05:00|169.05|166.85|168.94|166.74|169.05|166.85|168.94|166.74|0
1641848710000|2022-01-10 21:05:10|169.05|166.85|168.82|166.62|169.05|166.85|168.82|166.62|0
1641848720000|2022-01-10 21:05:20|168.94|166.74|168.94|166.74|169.05|166.85|168.94|166.74|0
1641848730000|2022-01-10 21:05:30|169.05|166.85|169.16|166.96|169.16|166.96|168.94|166.74|0
1641848740000|2022-01-10 21:05:40|168.94|166.74|168.94|166.74|169.05|166.85|168.94|166.74|0
1641848750000|2022-01-10 21:05:50|168.99|166.79|168.94|166.74|168.99|166.79|168.82|166.62|0
1641848760000|2022-01-10 21:06:00|168.93|166.73|168.82|166.62|168.93|166.73|168.82|166.62|0
1641848770000|2022-01-10 21:06:10|169.05|166.85|169.16|166.96|169.16|166.96|168.93|166.73|0
1641848780000|2022-01-10 21:06:20|169.27|167.07|169.16|166.96|169.27|167.07|169.16|166.96|0
1641848790000|2022-01-10 21:06:30|169.21|167.01|169.39|167.19|169.39|167.19|169.21|167.01|0
1641848800000|2022-01-10 21:06:40|169.27|167.07|169.5|167.3|169.5|167.3|169.27|167.07|0
1641848820000|2022-01-10 21:07:00|169.39|167.19|169.5|167.3|169.5|167.3|169.39|167.19|0
1641848830000|2022-01-10 21:07:10|169.39|167.19|169.61|167.41|169.61|167.41|169.39|167.19|0
1641848840000|2022-01-10 21:07:20|169.5|167.3|169.39|167.19|169.5|167.3|169.39|167.19|0
1641848850000|2022-01-10 21:07:30|169.5|167.3|169.39|167.19|169.5|167.3|169.39|167.19|0
1641848860000|2022-01-10 21:07:40|169.27|167.07|169.27|167.07|169.27|167.07|169.27|167.07|0
1641848870000|2022-01-10 21:07:50|169.05|166.85|169.05|166.85|169.16|166.96|169.05|166.85|0
1641848880000|2022-01-10 21:08:00|169.16|166.96|169.39|167.19|169.39|167.19|169.16|166.96|0
1641848890000|2022-01-10 21:08:10|169.5|167.3|169.5|167.3|169.5|167.3|169.5|167.3|0
1641848900000|2022-01-10 21:08:20|169.39|167.19|169.61|167.41|169.61|167.41|169.39|167.19|0
1641848910000|2022-01-10 21:08:30|169.72|167.52|169.72|167.52|169.84|167.64|169.72|167.52|0
1641848920000|2022-01-10 21:08:40|169.61|167.41|169.5|167.3|169.72|167.52|169.5|167.3|0
1641848930000|2022-01-10 21:08:50|169.61|167.41|169.27|167.07|169.61|167.41|169.27|167.07|0
1641848940000|2022-01-10 21:09:00|169.38|167.18|169.27|167.07|169.38|167.18|169.27|167.07|0
1641848960000|2022-01-10 21:09:20|169.38|167.18|169.38|167.18|169.38|167.18|169.38|167.18|0
1641848970000|2022-01-10 21:09:30|169.27|167.07|169.5|167.3|169.5|167.3|169.27|167.07|0
1641848980000|2022-01-10 21:09:40|169.61|167.41|169.61|167.41|169.61|167.41|169.61|167.41|0
1641848990000|2022-01-10 21:09:50|169.38|167.18|169.38|167.18|169.38|167.18|169.38|167.18|0
1641849000000|2022-01-10 21:10:00|169.27|167.07|169.16|166.96|169.27|167.07|169.16|166.96|0
1641849020000|2022-01-10 21:10:20|169.05|166.85|169.27|167.07|169.27|167.07|169.05|166.85|0
1641849030000|2022-01-10 21:10:30|169.38|167.18|169.16|166.96|169.38|167.18|169.16|166.96|0
1641849040000|2022-01-10 21:10:40|169.27|167.07|169.16|166.96|169.27|167.07|169.16|166.96|0
1641849050000|2022-01-10 21:10:50|169.27|167.07|169.05|166.85|169.27|167.07|169.05|166.85|0
1641849060000|2022-01-10 21:11:00|169.1|166.9|169.05|166.85|169.1|166.9|169.05|166.85|0
1641849070000|2022-01-10 21:11:10|168.93|166.73|168.82|166.62|168.93|166.73|168.82|166.62|0
1641849080000|2022-01-10 21:11:20|168.87|166.67|168.93|166.73|168.93|166.73|168.87|166.67|0
1641849090000|2022-01-10 21:11:30|168.99|166.79|169.1|166.9|169.1|166.9|168.99|166.79|0
1641849100000|2022-01-10 21:11:40|169.05|166.85|169.16|166.96|169.16|166.96|169.05|166.85|0
1641849110000|2022-01-10 21:11:50|169.27|167.07|169.27|167.07|169.27|167.07|169.27|167.07|0
1641849120000|2022-01-10 21:12:00|169.38|167.18|169.04|166.84|169.38|167.18|169.04|166.84|0
1641849130000|2022-01-10 21:12:10|168.93|166.73|168.71|166.51|168.93|166.73|168.71|166.51|0
1641849140000|2022-01-10 21:12:20|169.04|166.84|168.93|166.73|169.04|166.84|168.93|166.73|0
1641849150000|2022-01-10 21:12:30|168.82|166.62|168.93|166.73|168.93|166.73|168.71|166.51|0
1641849160000|2022-01-10 21:12:40|169.04|166.84|169.04|166.84|169.04|166.84|169.04|166.84|0
1641849170000|2022-01-10 21:12:50|169.16|166.96|168.93|166.73|169.16|166.96|168.93|166.73|0
1641849180000|2022-01-10 21:13:00|168.99|166.79|168.93|166.73|168.99|166.79|168.93|166.73|0
1641849190000|2022-01-10 21:13:10|168.99|166.79|168.99|166.79|168.99|166.79|168.93|166.73|0
1641849200000|2022-01-10 21:13:20|168.93|166.73|168.93|166.73|168.93|166.73|168.93|166.73|0
1641849210000|2022-01-10 21:13:30|169.04|166.84|169.04|166.84|169.04|166.84|168.99|166.79|0
1641849220000|2022-01-10 21:13:40|168.99|166.79|168.82|166.62|169.04|166.84|168.82|166.62|0
1641849230000|2022-01-10 21:13:50|168.87|166.67|169.04|166.84|169.04|166.84|168.87|166.67|0
1641849240000|2022-01-10 21:14:00|169.16|166.96|169.04|166.84|169.16|166.96|169.04|166.84|0
1641849250000|2022-01-10 21:14:10|168.93|166.73|168.82|166.62|168.93|166.73|168.82|166.62|0
1641849260000|2022-01-10 21:14:20|168.71|166.51|168.71|166.51|168.71|166.51|168.71|166.51|0
1641849270000|2022-01-10 21:14:30|168.76|166.56|169.04|166.84|169.04|166.84|168.76|166.56|0
1641849280000|2022-01-10 21:14:40|168.93|166.73|168.99|166.79|169.04|166.84|168.93|166.73|0
1641849290000|2022-01-10 21:14:50|168.93|166.73|169.04|166.84|169.04|166.84|168.93|166.73|0
1641849300000|2022-01-10 21:15:00|168.93|166.73|168.93|166.73|168.93|166.73|168.93|166.73|0
1641849310000|2022-01-10 21:15:10|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1641849320000|2022-01-10 21:15:20|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1641849330000|2022-01-10 21:15:30|169.23|166.43|169.12|166.32|169.23|166.43|169.12|166.32|0
1641849340000|2022-01-10 21:15:40|169.17|166.37|169.23|166.43|169.23|166.43|169.17|166.37|0
1641849360000|2022-01-10 21:16:00|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1641849370000|2022-01-10 21:16:10|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1641849380000|2022-01-10 21:16:20|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1641849390000|2022-01-10 21:16:30|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1641849400000|2022-01-10 21:16:40|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1641849410000|2022-01-10 21:16:50|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1641849420000|2022-01-10 21:17:00|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1641849430000|2022-01-10 21:17:10|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1641849440000|2022-01-10 21:17:20|169.68|166.88|169.57|166.77|169.68|166.88|169.57|166.77|0
1641849450000|2022-01-10 21:17:30|169.46|166.66|169.46|166.66|169.46|166.66|169.34|166.54|0
1641849470000|2022-01-10 21:17:50|169.45|166.65|169.34|166.54|169.45|166.65|169.34|166.54|0
1641849480000|2022-01-10 21:18:00|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1641849500000|2022-01-10 21:18:20|169.34|166.54|169.45|166.65|169.45|166.65|169.34|166.54|0
1641849510000|2022-01-10 21:18:30|169.68|166.88|169.79|166.99|169.79|166.99|169.68|166.88|0
1641849520000|2022-01-10 21:18:40|169.91|167.11|169.91|167.11|169.91|167.11|169.91|167.11|0
1641849530000|2022-01-10 21:18:50|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1641849540000|2022-01-10 21:19:00|169.96|167.16|170.02|167.22|170.02|167.22|169.96|167.16|0
1641849550000|2022-01-10 21:19:10|170.13|167.33|170.24|167.44|170.24|167.44|170.13|167.33|0
1641849560000|2022-01-10 21:19:20|170.19|167.39|170.13|167.33|170.24|167.44|170.13|167.33|0
1641849570000|2022-01-10 21:19:30|170.02|167.22|170.13|167.33|170.13|167.33|170.02|167.22|0
1641849580000|2022-01-10 21:19:40|170.02|167.22|170.13|167.33|170.13|167.33|170.02|167.22|0
1641849590000|2022-01-10 21:19:50|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1641849610000|2022-01-10 21:20:10|170.13|167.33|170.13|167.33|170.13|167.33|170.02|167.22|0
1641849620000|2022-01-10 21:20:20|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641849640000|2022-01-10 21:20:40|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1641849650000|2022-01-10 21:20:50|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1641849660000|2022-01-10 21:21:00|170.52|167.72|170.58|167.78|170.58|167.78|170.47|167.67|0
1641849670000|2022-01-10 21:21:10|170.47|167.67|170.36|167.56|170.47|167.67|170.36|167.56|0
1641849690000|2022-01-10 21:21:30|170.47|167.67|170.47|167.67|170.47|167.67|170.36|167.56|0
1641849700000|2022-01-10 21:21:40|170.58|167.78|170.64|167.84|170.7|167.9|170.58|167.78|0
1641849710000|2022-01-10 21:21:50|170.7|167.9|170.58|167.78|170.7|167.9|170.58|167.78|0
1641849730000|2022-01-10 21:22:10|170.7|167.9|170.58|167.78|170.7|167.9|170.58|167.78|0
1641849750000|2022-01-10 21:22:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1641849760000|2022-01-10 21:22:40|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1641849770000|2022-01-10 21:22:50|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1641849780000|2022-01-10 21:23:00|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1641849790000|2022-01-10 21:23:10|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1641849800000|2022-01-10 21:23:20|170.36|167.56|170.24|167.44|170.36|167.56|170.24|167.44|0
1641849810000|2022-01-10 21:23:30|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1641849820000|2022-01-10 21:23:40|170.36|167.56|170.36|167.56|170.47|167.67|170.36|167.56|0
1641849830000|2022-01-10 21:23:50|170.58|167.78|170.36|167.56|170.58|167.78|170.36|167.56|0
1641849840000|2022-01-10 21:24:00|170.41|167.61|170.47|167.67|170.47|167.67|170.41|167.61|0
1641849860000|2022-01-10 21:24:20|170.58|167.78|170.7|167.9|170.7|167.9|170.52|167.72|0
1641849870000|2022-01-10 21:24:30|170.52|167.72|170.47|167.67|170.52|167.72|170.47|167.67|0
1641849900000|2022-01-10 21:25:00|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1641849920000|2022-01-10 21:25:20|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1641849930000|2022-01-10 21:25:30|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1641849940000|2022-01-10 21:25:40|170.58|167.78|170.41|167.61|170.58|167.78|170.41|167.61|0
1641849950000|2022-01-10 21:25:50|170.47|167.67|170.36|167.56|170.47|167.67|170.36|167.56|0
1641849960000|2022-01-10 21:26:00|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1641849970000|2022-01-10 21:26:10|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641849980000|2022-01-10 21:26:20|170.35|167.55|170.41|167.61|170.41|167.61|170.35|167.55|0
1641849990000|2022-01-10 21:26:30|170.47|167.67|170.24|167.44|170.47|167.67|170.24|167.44|0
1641850010000|2022-01-10 21:26:50|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1641850020000|2022-01-10 21:27:00|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641850030000|2022-01-10 21:27:10|170.13|167.33|170.24|167.44|170.24|167.44|170.13|167.33|0
1641850040000|2022-01-10 21:27:20|170.18|167.38|170.13|167.33|170.24|167.44|170.13|167.33|0
1641850060000|2022-01-10 21:27:40|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1641850070000|2022-01-10 21:27:50|170.13|167.33|170.01|167.21|170.13|167.33|170.01|167.21|0
1641850090000|2022-01-10 21:28:10|170.07|167.27|170.01|167.21|170.07|167.27|170.01|167.21|0
1641850150000|2022-01-10 21:29:10|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1641850160000|2022-01-10 21:29:20|170.01|167.21|170.13|167.33|170.13|167.33|170.01|167.21|0
1641850170000|2022-01-10 21:29:30|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1641850180000|2022-01-10 21:29:40|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641850200000|2022-01-10 21:30:00|170.35|167.55|170.47|167.67|170.47|167.67|170.35|167.55|0
1641850210000|2022-01-10 21:30:10|170.35|167.55|170.41|167.61|170.41|167.61|170.35|167.55|0
1641850220000|2022-01-10 21:30:20|170.35|167.55|170.13|167.33|170.35|167.55|170.13|167.33|0
1641850230000|2022-01-10 21:30:30|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1641850240000|2022-01-10 21:30:40|170.13|167.33|170.13|167.33|170.13|167.33|170.01|167.21|0
1641850250000|2022-01-10 21:30:50|170.24|167.44|170.07|167.27|170.24|167.44|170.07|167.27|0
1641850260000|2022-01-10 21:31:00|170.13|167.33|170.01|167.21|170.13|167.33|170.01|167.21|0
1641850270000|2022-01-10 21:31:10|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1641850280000|2022-01-10 21:31:20|169.84|167.04|169.79|166.99|169.84|167.04|169.79|166.99|0
1641850290000|2022-01-10 21:31:30|169.67|166.87|170.01|167.21|170.01|167.21|169.67|166.87|0
1641850300000|2022-01-10 21:31:40|169.9|167.1|170.01|167.21|170.01|167.21|169.9|167.1|0
1641850310000|2022-01-10 21:31:50|169.9|167.1|170.01|167.21|170.01|167.21|169.9|167.1|0
1641850330000|2022-01-10 21:32:10|170.13|167.33|170.13|167.33|170.13|167.33|170.01|167.21|0
1641850350000|2022-01-10 21:32:30|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641850380000|2022-01-10 21:33:00|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1641850390000|2022-01-10 21:33:10|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641850400000|2022-01-10 21:33:20|170.13|167.33|170.24|167.44|170.24|167.44|170.13|167.33|0
1641850420000|2022-01-10 21:33:40|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1641850440000|2022-01-10 21:34:00|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1641850450000|2022-01-10 21:34:10|170.13|167.33|170.01|167.21|170.13|167.33|170.01|167.21|0
1641850470000|2022-01-10 21:34:30|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1641850480000|2022-01-10 21:34:40|170.01|167.21|169.95|167.15|170.01|167.21|169.95|167.15|0
1641850490000|2022-01-10 21:34:50|170.01|167.21|169.9|167.1|170.01|167.21|169.9|167.1|0
1641850500000|2022-01-10 21:35:00|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1641850550000|2022-01-10 21:35:50|170.07|167.27|170.12|167.32|170.12|167.32|170.07|167.27|0
1641850560000|2022-01-10 21:36:00|170.01|167.21|170.12|167.32|170.12|167.32|170.01|167.21|0
1641850580000|2022-01-10 21:36:20|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1641850590000|2022-01-10 21:36:30|170.07|167.27|170.12|167.32|170.12|167.32|170.07|167.27|0
1641850600000|2022-01-10 21:36:40|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641850620000|2022-01-10 21:37:00|170.12|167.32|170.01|167.21|170.12|167.32|170.01|167.21|0
1641850640000|2022-01-10 21:37:20|170.06|167.26|170.12|167.32|170.12|167.32|170.06|167.26|0
1641850660000|2022-01-10 21:37:40|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641850670000|2022-01-10 21:37:50|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1641850680000|2022-01-10 21:38:00|170.58|167.78|170.58|167.78|170.58|167.78|170.46|167.66|0
1641850690000|2022-01-10 21:38:10|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1641850720000|2022-01-10 21:38:40|170.35|167.55|170.46|167.66|170.58|167.78|170.35|167.55|0
1641850750000|2022-01-10 21:39:10|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1641850760000|2022-01-10 21:39:20|170.69|167.89|170.8|168|170.8|168|170.69|167.89|0
1641850770000|2022-01-10 21:39:30|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1641850780000|2022-01-10 21:39:40|170.8|168|170.92|168.12|170.92|168.12|170.8|168|0
1641850790000|2022-01-10 21:39:50|170.8|168|170.91|168.11|170.92|168.12|170.8|168|0
1641850810000|2022-01-10 21:40:10|170.8|168|170.91|168.11|170.91|168.11|170.8|168|0
1641850840000|2022-01-10 21:40:40|170.8|168|170.8|168|170.8|168|170.8|168|0
1641850860000|2022-01-10 21:41:00|170.69|167.89|170.69|167.89|170.74|167.94|170.69|167.89|0
1641850880000|2022-01-10 21:41:20|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1641850890000|2022-01-10 21:41:30|170.57|167.77|170.57|167.77|170.57|167.77|170.46|167.66|0
1641850900000|2022-01-10 21:41:40|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1641850910000|2022-01-10 21:41:50|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1641850940000|2022-01-10 21:42:20|170.46|167.66|170.57|167.77|170.57|167.77|170.46|167.66|0
1641850950000|2022-01-10 21:42:30|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1641850960000|2022-01-10 21:42:40|170.57|167.77|170.46|167.66|170.57|167.77|170.46|167.66|0
1641850970000|2022-01-10 21:42:50|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1641850980000|2022-01-10 21:43:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1641850990000|2022-01-10 21:43:10|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1641851020000|2022-01-10 21:43:40|170.69|167.89|170.57|167.77|170.69|167.89|170.57|167.77|0
1641851040000|2022-01-10 21:44:00|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1641851060000|2022-01-10 21:44:20|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1641851070000|2022-01-10 21:44:30|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1641851100000|2022-01-10 21:45:00|170.69|167.89|170.8|168|170.8|168|170.69|167.89|0
1641851140000|2022-01-10 21:45:40|170.51|167.71|170.46|167.66|170.51|167.71|170.46|167.66|0
1641851150000|2022-01-10 21:45:50|170.51|167.71|170.51|167.71|170.57|167.77|170.51|167.71|0
1641851160000|2022-01-10 21:46:00|170.46|167.66|170.46|167.66|170.51|167.71|170.46|167.66|0
1641851170000|2022-01-10 21:46:10|170.57|167.77|170.69|167.89|170.69|167.89|170.57|167.77|0
1641851200000|2022-01-10 21:46:40|170.57|167.77|170.63|167.83|170.63|167.83|170.57|167.77|0
1641851210000|2022-01-10 21:46:50|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1641851220000|2022-01-10 21:47:00|170.63|167.83|170.57|167.77|170.68|167.88|170.57|167.77|0
1641851250000|2022-01-10 21:47:30|170.51|167.71|170.46|167.66|170.51|167.71|170.46|167.66|0
1641851270000|2022-01-10 21:47:50|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1641851280000|2022-01-10 21:48:00|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1641851290000|2022-01-10 21:48:10|170.4|167.6|170.34|167.54|170.4|167.6|170.34|167.54|0
1641851300000|2022-01-10 21:48:20|170.46|167.66|170.34|167.54|170.46|167.66|170.34|167.54|0
1641851310000|2022-01-10 21:48:30|170.23|167.43|170.12|167.32|170.23|167.43|170.12|167.32|0
1641851320000|2022-01-10 21:48:40|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1641851330000|2022-01-10 21:48:50|170.34|167.54|170.29|167.49|170.34|167.54|170.23|167.43|0
1641851340000|2022-01-10 21:49:00|170.34|167.54|170.01|167.21|170.34|167.54|170.01|167.21|0
1641851350000|2022-01-10 21:49:10|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1641851370000|2022-01-10 21:49:30|169.78|166.98|169.67|166.87|169.78|166.98|169.67|166.87|0
1641851380000|2022-01-10 21:49:40|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1641851390000|2022-01-10 21:49:50|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1641851400000|2022-01-10 21:50:00|169.44|166.64|169.55|166.75|169.55|166.75|169.44|166.64|0
1641851410000|2022-01-10 21:50:10|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1641851420000|2022-01-10 21:50:20|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1641851430000|2022-01-10 21:50:30|169.44|166.64|169.55|166.75|169.55|166.75|169.44|166.64|0
1641851450000|2022-01-10 21:50:50|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1641851500000|2022-01-10 21:51:40|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1641851510000|2022-01-10 21:51:50|169.67|166.87|169.66|166.86|169.67|166.87|169.66|166.86|0
1641851550000|2022-01-10 21:52:30|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1641851560000|2022-01-10 21:52:40|169.89|167.09|169.78|166.98|169.89|167.09|169.78|166.98|0
1641851580000|2022-01-10 21:53:00|169.89|167.09|169.78|166.98|169.89|167.09|169.78|166.98|0
1641851620000|2022-01-10 21:53:40|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1641851650000|2022-01-10 21:54:10|170|167.2|169.89|167.09|170|167.2|169.89|167.09|0
1641851670000|2022-01-10 21:54:30|169.78|166.98|169.44|166.64|169.78|166.98|169.44|166.64|0
1641851680000|2022-01-10 21:54:40|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1641851690000|2022-01-10 21:54:50|169.44|166.64|169.1|166.3|169.44|166.64|169.1|166.3|0
1641851700000|2022-01-10 21:55:00|169.21|166.41|169.1|166.3|169.21|166.41|169.1|166.3|0
1641851720000|2022-01-10 21:55:20|168.99|166.19|168.87|166.07|168.99|166.19|168.87|166.07|0
1641851730000|2022-01-10 21:55:30|168.99|166.19|168.93|166.13|168.99|166.19|168.93|166.13|0
1641851740000|2022-01-10 21:55:40|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1641851750000|2022-01-10 21:55:50|168.7|165.9|168.7|165.9|168.7|165.9|168.7|165.9|0
1641851760000|2022-01-10 21:56:00|168.65|165.85|168.65|165.85|168.7|165.9|168.65|165.85|0
1641851770000|2022-01-10 21:56:10|168.7|165.9|168.76|165.96|168.76|165.96|168.7|165.9|0
1641851780000|2022-01-10 21:56:20|168.65|165.85|168.7|165.9|168.7|165.9|168.65|165.85|0
1641851790000|2022-01-10 21:56:30|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1641851800000|2022-01-10 21:56:40|168.7|165.9|168.76|165.96|168.76|165.96|168.65|165.85|0
1641851820000|2022-01-10 21:57:00|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1641851830000|2022-01-10 21:57:10|168.76|165.96|168.87|166.07|168.87|166.07|168.76|165.96|0
1641851840000|2022-01-10 21:57:20|168.99|166.19|169.1|166.3|169.1|166.3|168.87|166.07|0
1641851850000|2022-01-10 21:57:30|169.21|166.41|169.1|166.3|169.21|166.41|169.1|166.3|0
1641851870000|2022-01-10 21:57:50|169.04|166.24|169.1|166.3|169.1|166.3|169.04|166.24|0
1641851880000|2022-01-10 21:58:00|168.99|166.19|168.87|166.07|168.99|166.19|168.87|166.07|0
1641851890000|2022-01-10 21:58:10|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1641851930000|2022-01-10 21:58:50|168.81|166.01|168.87|166.07|168.87|166.07|168.81|166.01|0
1641851940000|2022-01-10 21:59:00|169.1|166.3|169.21|166.41|169.21|166.41|169.1|166.3|0
1641851950000|2022-01-10 21:59:10|169.32|166.52|169.21|166.41|169.32|166.52|169.21|166.41|0
1641851980000|2022-01-10 21:59:40|169.32|166.52|169.44|166.64|169.44|166.64|169.32|166.52|0
1641851990000|2022-01-10 21:59:50|169.49|166.69|169.6|166.8|169.6|166.8|169.49|166.69|0
1641852000000|2022-01-10 22:00:00|169.59|166.79|169.37|166.57|169.59|166.79|169.32|166.52|0
1641852010000|2022-01-10 22:00:10|169.6|166.8|169.35|166.55|169.6|166.8|169.35|166.55|0
1641852020000|2022-01-10 22:00:20|169.37|166.57|169.39|166.59|169.39|166.59|169.37|166.57|0
1641852030000|2022-01-10 22:00:30|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1641852040000|2022-01-10 22:00:40|169.42|166.62|169.44|166.64|169.44|166.64|169.42|166.62|0
1641852050000|2022-01-10 22:00:50|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1641852060000|2022-01-10 22:01:00|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1641852070000|2022-01-10 22:01:10|169.5|166.7|169.49|166.69|169.54|166.74|169.49|166.69|0
1641852080000|2022-01-10 22:01:20|169.47|166.67|169.52|166.72|169.52|166.72|169.47|166.67|0
1641852090000|2022-01-10 22:01:30|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1641852100000|2022-01-10 22:01:40|169.49|166.69|169.69|166.89|169.69|166.89|169.49|166.69|0
1641852120000|2022-01-10 22:02:00|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1641852130000|2022-01-10 22:02:10|169.8|167|169.72|166.92|169.8|167|169.72|166.92|0
1641852140000|2022-01-10 22:02:20|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1641852160000|2022-01-10 22:02:40|169.72|166.92|169.81|167.01|169.81|167.01|169.72|166.92|0
1641852210000|2022-01-10 22:03:30|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1641852260000|2022-01-10 22:04:20|169.81|167.01|169.83|167.03|169.83|167.03|169.81|167.01|0
1641852270000|2022-01-10 22:04:30|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1641852350000|2022-01-10 22:05:50|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1641852370000|2022-01-10 22:06:10|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1641852390000|2022-01-10 22:06:30|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1641852410000|2022-01-10 22:06:50|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1641852420000|2022-01-10 22:07:00|169.74|166.94|169.74|166.94|169.74|166.94|169.72|166.92|0
1641852430000|2022-01-10 22:07:10|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1641852440000|2022-01-10 22:07:20|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1641852450000|2022-01-10 22:07:30|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1641852470000|2022-01-10 22:07:50|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1641852480000|2022-01-10 22:08:00|169.65|166.85|169.57|166.77|169.65|166.85|169.57|166.77|0
1641852490000|2022-01-10 22:08:10|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1641852500000|2022-01-10 22:08:20|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1641852520000|2022-01-10 22:08:40|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1641852550000|2022-01-10 22:09:10|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1641852610000|2022-01-10 22:10:10|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1641852630000|2022-01-10 22:10:30|169.47|166.67|169.44|166.64|169.53|166.73|169.44|166.64|0
1641852670000|2022-01-10 22:11:10|169.5|166.7|169.5|166.7|169.5|166.7|169.5|166.7|0
1641852690000|2022-01-10 22:11:30|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1641852700000|2022-01-10 22:11:40|169.5|166.7|169.5|166.7|169.5|166.7|169.5|166.7|0
1641852750000|2022-01-10 22:12:30|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1641852870000|2022-01-10 22:14:30|169.5|166.7|169.46|166.66|169.5|166.7|169.46|166.66|0
1641852880000|2022-01-10 22:14:40|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1641852920000|2022-01-10 22:15:20|169.56|166.76|169.56|166.76|169.56|166.76|169.56|166.76|0
1641852930000|2022-01-10 22:15:30|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1641852940000|2022-01-10 22:15:40|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1641852970000|2022-01-10 22:16:10|169.56|166.76|169.56|166.76|169.56|166.76|169.56|166.76|0
1641852980000|2022-01-10 22:16:20|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1641853030000|2022-01-10 22:17:10|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1641853040000|2022-01-10 22:17:20|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1641853050000|2022-01-10 22:17:30|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1641853120000|2022-01-10 22:18:40|169.91|167.11|169.91|167.11|169.91|167.11|169.91|167.11|0
1641853200000|2022-01-10 22:20:00|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1641853250000|2022-01-10 22:20:50|169.92|167.12|169.9|167.1|169.92|167.12|169.9|167.1|0
1641853480000|2022-01-10 22:24:40|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1641853510000|2022-01-10 22:25:10|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1641853530000|2022-01-10 22:25:30|169.97|167.17|169.93|167.13|169.97|167.17|169.93|167.13|0
1641853540000|2022-01-10 22:25:40|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1641853550000|2022-01-10 22:25:50|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1641853560000|2022-01-10 22:26:00|170.05|167.25|170.03|167.23|170.05|167.25|170.03|167.23|0
1641853580000|2022-01-10 22:26:20|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1641853610000|2022-01-10 22:26:50|170.05|167.25|170.06|167.26|170.06|167.26|170.03|167.23|0
1641853620000|2022-01-10 22:27:00|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1641853630000|2022-01-10 22:27:10|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1641853650000|2022-01-10 22:27:30|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1641853660000|2022-01-10 22:27:40|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1641853690000|2022-01-10 22:28:10|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1641853700000|2022-01-10 22:28:20|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1641853740000|2022-01-10 22:29:00|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1641853750000|2022-01-10 22:29:10|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1641853760000|2022-01-10 22:29:20|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1641853830000|2022-01-10 22:30:30|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1641853850000|2022-01-10 22:30:50|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1641853870000|2022-01-10 22:31:10|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1641853960000|2022-01-10 22:32:40|170.06|167.26|170|167.2|170.06|167.26|170|167.2|0
1641853970000|2022-01-10 22:32:50|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1641853980000|2022-01-10 22:33:00|170|167.2|170.06|167.26|170.06|167.26|170|167.2|0
1641853990000|2022-01-10 22:33:10|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1641854000000|2022-01-10 22:33:20|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1641854010000|2022-01-10 22:33:30|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1641854120000|2022-01-10 22:35:20|170|167.2|170|167.2|170|167.2|170|167.2|0
1641854130000|2022-01-10 22:35:30|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1641854270000|2022-01-10 22:37:50|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1641854280000|2022-01-10 22:38:00|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1641854300000|2022-01-10 22:38:20|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1641854320000|2022-01-10 22:38:40|170.06|167.26|170.05|167.25|170.06|167.26|170.05|167.25|0
1641854350000|2022-01-10 22:39:10|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1641854390000|2022-01-10 22:39:50|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1641854570000|2022-01-10 22:42:50|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1641854650000|2022-01-10 22:44:10|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1641854720000|2022-01-10 22:45:20|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1641854760000|2022-01-10 22:46:00|170.21|167.41|170.2|167.4|170.21|167.41|170.2|167.4|0
1641854810000|2022-01-10 22:46:50|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1641854820000|2022-01-10 22:47:00|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1641854830000|2022-01-10 22:47:10|170.39|167.59|170.37|167.57|170.39|167.59|170.37|167.57|0
1641854840000|2022-01-10 22:47:20|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1641854850000|2022-01-10 22:47:30|170.39|167.59|170.39|167.59|170.39|167.59|170.25|167.45|0
1641854870000|2022-01-10 22:47:50|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1641854880000|2022-01-10 22:48:00|170.4|167.6|170.35|167.55|170.4|167.6|170.27|167.47|0
1641854890000|2022-01-10 22:48:10|170.27|167.47|170.25|167.45|170.27|167.47|170.25|167.45|0
1641854900000|2022-01-10 22:48:20|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1641854910000|2022-01-10 22:48:30|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1641854920000|2022-01-10 22:48:40|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1641854930000|2022-01-10 22:48:50|170.25|167.45|170.3|167.5|170.3|167.5|170.25|167.45|0
1641854990000|2022-01-10 22:49:50|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1641855030000|2022-01-10 22:50:30|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1641855040000|2022-01-10 22:50:40|170.27|167.47|170.43|167.63|170.43|167.63|170.27|167.47|0
1641855110000|2022-01-10 22:51:50|170.47|167.67|170.47|167.67|170.48|167.68|170.47|167.67|0
1641855190000|2022-01-10 22:53:10|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1641855210000|2022-01-10 22:53:30|170.47|167.67|170.55|167.75|170.55|167.75|170.47|167.67|0
1641855220000|2022-01-10 22:53:40|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1641855240000|2022-01-10 22:54:00|170.5|167.7|170.55|167.75|170.55|167.75|170.5|167.7|0
1641855250000|2022-01-10 22:54:10|170.57|167.77|170.52|167.72|170.57|167.77|170.52|167.72|0
1641855270000|2022-01-10 22:54:30|170.67|167.87|170.6|167.8|170.67|167.87|170.6|167.8|0
1641855280000|2022-01-10 22:54:40|170.58|167.78|170.5|167.7|170.58|167.78|170.5|167.7|0
1641855300000|2022-01-10 22:55:00|170.4|167.6|170.38|167.58|170.4|167.6|170.38|167.58|0
1641855310000|2022-01-10 22:55:10|170.37|167.57|170.4|167.6|170.4|167.6|170.37|167.57|0
1641855340000|2022-01-10 22:55:40|170.5|167.7|170.48|167.68|170.5|167.7|170.48|167.68|0
1641855350000|2022-01-10 22:55:50|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1641855360000|2022-01-10 22:56:00|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1641855380000|2022-01-10 22:56:20|170.4|167.6|170.4|167.6|170.4|167.6|170.29|167.49|0
1641855430000|2022-01-10 22:57:10|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1641855440000|2022-01-10 22:57:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1641855450000|2022-01-10 22:57:30|170.32|167.52|170.2|167.4|170.32|167.52|170.19|167.39|0
1641855500000|2022-01-10 22:58:20|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1641855510000|2022-01-10 22:58:30|170.2|167.4|170.22|167.42|170.22|167.42|170.2|167.4|0
1641855520000|2022-01-10 22:58:40|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1641855530000|2022-01-10 22:58:50|170.22|167.42|170.2|167.4|170.22|167.42|170.2|167.4|0
1641855540000|2022-01-10 22:59:00|170.19|167.39|170.2|167.4|170.2|167.4|170.19|167.39|0
1641855550000|2022-01-10 22:59:10|170.19|167.39|170.17|167.37|170.19|167.39|170.17|167.37|0
1641855560000|2022-01-10 22:59:20|170.4|167.6|170.2|167.4|170.4|167.6|170.2|167.4|0
1641855570000|2022-01-10 22:59:30|170.24|167.44|170.23|167.43|170.24|167.44|170.23|167.43|0
1641855580000|2022-01-10 22:59:40|170.22|167.42|170.5|167.7|170.5|167.7|170.22|167.42|0
1641855590000|2022-01-10 22:59:50|170.48|167.68|170.5|167.7|170.5|167.7|170.1|167.3|0
1641855600000|2022-01-10 23:00:00|170.48|167.68|170.48|167.68|170.59|167.79|170.25|167.45|0
1641855610000|2022-01-10 23:00:10|170.37|167.57|170.37|167.57|170.42|167.62|170.37|167.57|0
1641855620000|2022-01-10 23:00:20|170.31|167.51|170.37|167.57|170.37|167.57|170.31|167.51|0
1641855630000|2022-01-10 23:00:30|170.48|167.68|170.42|167.62|170.54|167.74|170.42|167.62|0
1641855640000|2022-01-10 23:00:40|170.48|167.68|170.2|167.4|170.48|167.68|170.2|167.4|0
1641855650000|2022-01-10 23:00:50|170.14|167.34|170.09|167.29|170.14|167.34|170.09|167.29|0
1641855660000|2022-01-10 23:01:00|170.14|167.34|170.42|167.62|170.42|167.62|170.14|167.34|0
1641855670000|2022-01-10 23:01:10|170.31|167.51|170.2|167.4|170.31|167.51|170.2|167.4|0
1641855680000|2022-01-10 23:01:20|169.97|167.17|169.97|167.17|169.97|167.17|169.75|166.95|0
1641855690000|2022-01-10 23:01:30|169.86|167.06|169.52|166.72|169.86|167.06|169.52|166.72|0
1641855700000|2022-01-10 23:01:40|169.63|166.83|169.52|166.72|169.75|166.95|169.52|166.72|0
1641855710000|2022-01-10 23:01:50|169.63|166.83|169.52|166.72|169.63|166.83|169.52|166.72|0
1641855720000|2022-01-10 23:02:00|169.63|166.83|169.41|166.61|169.63|166.83|169.41|166.61|0
1641855730000|2022-01-10 23:02:10|169.63|166.83|169.52|166.72|169.63|166.83|169.52|166.72|0
1641855740000|2022-01-10 23:02:20|169.41|166.61|169.29|166.49|169.41|166.61|169.29|166.49|0
1641855750000|2022-01-10 23:02:30|169.41|166.61|169.29|166.49|169.52|166.72|169.29|166.49|0
1641855760000|2022-01-10 23:02:40|169.35|166.55|169.29|166.49|169.41|166.61|169.29|166.49|0
1641855770000|2022-01-10 23:02:50|169.46|166.66|169.41|166.61|169.46|166.66|169.41|166.61|0
1641855780000|2022-01-10 23:03:00|169.46|166.66|169.63|166.83|169.63|166.83|169.46|166.66|0
1641855790000|2022-01-10 23:03:10|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1641855810000|2022-01-10 23:03:30|169.57|166.77|169.63|166.83|169.63|166.83|169.57|166.77|0
1641855820000|2022-01-10 23:03:40|169.57|166.77|169.74|166.94|169.74|166.94|169.52|166.72|0
1641855830000|2022-01-10 23:03:50|169.8|167|169.86|167.06|169.86|167.06|169.8|167|0
1641855840000|2022-01-10 23:04:00|170.08|167.28|170.42|167.62|170.42|167.62|170.08|167.28|0
1641855850000|2022-01-10 23:04:10|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1641855880000|2022-01-10 23:04:40|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1641855890000|2022-01-10 23:04:50|170.48|167.68|169.97|167.17|170.48|167.68|169.97|167.17|0
1641855900000|2022-01-10 23:05:00|170.08|167.28|170.2|167.4|170.2|167.4|170.08|167.28|0
1641855910000|2022-01-10 23:05:10|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1641855920000|2022-01-10 23:05:20|170.25|167.45|170.2|167.4|170.31|167.51|170.2|167.4|0
1641855930000|2022-01-10 23:05:30|170.42|167.62|170.42|167.62|170.42|167.62|170.31|167.51|0
1641855940000|2022-01-10 23:05:40|170.48|167.68|170.42|167.62|170.48|167.68|170.42|167.62|0
1641855950000|2022-01-10 23:05:50|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1641855970000|2022-01-10 23:06:10|170.31|167.51|170.2|167.4|170.31|167.51|170.2|167.4|0
1641855980000|2022-01-10 23:06:20|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1641855990000|2022-01-10 23:06:30|169.97|167.17|169.52|166.72|169.97|167.17|169.52|166.72|0
1641856000000|2022-01-10 23:06:40|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1641856010000|2022-01-10 23:06:50|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1641856020000|2022-01-10 23:07:00|169.46|166.66|169.52|166.72|169.52|166.72|169.46|166.66|0
1641856030000|2022-01-10 23:07:10|169.57|166.77|169.63|166.83|169.63|166.83|169.57|166.77|0
1641856040000|2022-01-10 23:07:20|169.57|166.77|169.52|166.72|169.57|166.77|169.52|166.72|0
1641856050000|2022-01-10 23:07:30|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1641856060000|2022-01-10 23:07:40|169.4|166.6|169.07|166.27|169.4|166.6|169.07|166.27|0
1641856070000|2022-01-10 23:07:50|168.95|166.15|168.95|166.15|168.95|166.15|168.84|166.04|0
1641856080000|2022-01-10 23:08:00|168.84|166.04|168.73|165.93|168.84|166.04|168.73|165.93|0
1641856090000|2022-01-10 23:08:10|168.84|166.04|168.89|166.09|168.89|166.09|168.84|166.04|0
1641856100000|2022-01-10 23:08:20|168.84|166.04|168.95|166.15|168.95|166.15|168.84|166.04|0
1641856110000|2022-01-10 23:08:30|169.07|166.27|169.35|166.55|169.35|166.55|169.07|166.27|0
1641856120000|2022-01-10 23:08:40|169.29|166.49|169.57|166.77|169.57|166.77|169.29|166.49|0
1641856130000|2022-01-10 23:08:50|169.52|166.72|169.52|166.72|169.52|166.72|169.46|166.66|0
1641856140000|2022-01-10 23:09:00|169.57|166.77|169.4|166.6|169.57|166.77|169.4|166.6|0
1641856150000|2022-01-10 23:09:10|169.29|166.49|168.95|166.15|169.29|166.49|168.95|166.15|0
1641856160000|2022-01-10 23:09:20|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1641856170000|2022-01-10 23:09:30|169.18|166.38|169.23|166.43|169.23|166.43|169.18|166.38|0
1641856180000|2022-01-10 23:09:40|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1641856190000|2022-01-10 23:09:50|169.34|166.54|169.29|166.49|169.34|166.54|169.29|166.49|0
1641856200000|2022-01-10 23:10:00|169.4|166.6|169.4|166.6|169.52|166.72|169.4|166.6|0
1641856220000|2022-01-10 23:10:20|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1641856230000|2022-01-10 23:10:30|169.57|166.77|169.52|166.72|169.63|166.83|169.52|166.72|0
1641856240000|2022-01-10 23:10:40|169.46|166.66|169.52|166.72|169.52|166.72|169.46|166.66|0
1641856250000|2022-01-10 23:10:50|169.57|166.77|169.57|166.77|169.63|166.83|169.57|166.77|0
1641856260000|2022-01-10 23:11:00|169.63|166.83|169.97|167.17|169.97|167.17|169.63|166.83|0
1641856270000|2022-01-10 23:11:10|170.13|167.33|170.13|167.33|170.13|167.33|170.08|167.28|0
1641856280000|2022-01-10 23:11:20|170.08|167.28|170.08|167.28|170.08|167.28|169.97|167.17|0
1641856290000|2022-01-10 23:11:30|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1641856300000|2022-01-10 23:11:40|170.08|167.28|169.97|167.17|170.08|167.28|169.97|167.17|0
1641856310000|2022-01-10 23:11:50|170.08|167.28|170.19|167.39|170.19|167.39|170.08|167.28|0
1641856320000|2022-01-10 23:12:00|170.08|167.28|170.31|167.51|170.31|167.51|170.08|167.28|0
1641856330000|2022-01-10 23:12:10|170.19|167.39|170.31|167.51|170.31|167.51|170.19|167.39|0
1641856340000|2022-01-10 23:12:20|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1641856350000|2022-01-10 23:12:30|170.31|167.51|170.36|167.56|170.36|167.56|170.31|167.51|0
1641856360000|2022-01-10 23:12:40|170.31|167.51|170.19|167.39|170.31|167.51|170.19|167.39|0
1641856370000|2022-01-10 23:12:50|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1641856380000|2022-01-10 23:13:00|170.31|167.51|170.31|167.51|170.31|167.51|170.25|167.45|0
1641856390000|2022-01-10 23:13:10|170.08|167.28|170.13|167.33|170.13|167.33|170.08|167.28|0
1641856400000|2022-01-10 23:13:20|170.19|167.39|170.31|167.51|170.31|167.51|170.19|167.39|0
1641856420000|2022-01-10 23:13:40|170.42|167.62|170.42|167.62|170.42|167.62|170.31|167.51|0
1641856430000|2022-01-10 23:13:50|170.31|167.51|170.76|167.96|170.76|167.96|170.31|167.51|0
1641856440000|2022-01-10 23:14:00|170.7|167.9|170.99|168.19|170.99|168.19|170.7|167.9|0
1641856450000|2022-01-10 23:14:10|170.87|168.07|170.76|167.96|170.87|168.07|170.64|167.84|0
1641856460000|2022-01-10 23:14:20|170.64|167.84|170.98|168.18|170.98|168.18|170.64|167.84|0
1641856470000|2022-01-10 23:14:30|170.87|168.07|170.64|167.84|170.87|168.07|170.64|167.84|0
1641856480000|2022-01-10 23:14:40|170.53|167.73|170.76|167.96|170.76|167.96|170.53|167.73|0
1641856490000|2022-01-10 23:14:50|170.7|167.9|170.76|167.96|170.76|167.96|170.7|167.9|0
1641856500000|2022-01-10 23:15:00|170.87|168.07|170.47|167.67|170.87|168.07|170.47|167.67|0
1641856510000|2022-01-10 23:15:10|170.59|167.79|170.53|167.73|170.59|167.79|170.53|167.73|0
1641856520000|2022-01-10 23:15:20|170.64|167.84|170.76|167.96|170.76|167.96|170.64|167.84|0
1641856530000|2022-01-10 23:15:30|170.64|167.84|170.76|167.96|170.76|167.96|170.64|167.84|0
1641856540000|2022-01-10 23:15:40|170.7|167.9|170.76|167.96|170.76|167.96|170.64|167.84|0
1641856550000|2022-01-10 23:15:50|170.64|167.84|170.59|167.79|170.64|167.84|170.59|167.79|0
1641856560000|2022-01-10 23:16:00|170.64|167.84|170.7|167.9|170.7|167.9|170.64|167.84|0
1641856570000|2022-01-10 23:16:10|170.76|167.96|170.7|167.9|170.76|167.96|170.7|167.9|0
1641856580000|2022-01-10 23:16:20|170.76|167.96|170.7|167.9|170.76|167.96|170.7|167.9|0
1641856590000|2022-01-10 23:16:30|170.76|167.96|170.7|167.9|170.76|167.96|170.7|167.9|0
1641856600000|2022-01-10 23:16:40|170.76|167.96|170.76|167.96|170.76|167.96|170.7|167.9|0
1641856610000|2022-01-10 23:16:50|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1641856620000|2022-01-10 23:17:00|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1641856630000|2022-01-10 23:17:10|170.7|167.9|170.76|167.96|170.76|167.96|170.64|167.84|0
1641856640000|2022-01-10 23:17:20|170.7|167.9|170.76|167.96|170.76|167.96|170.7|167.9|0
1641856660000|2022-01-10 23:17:40|170.7|167.9|170.64|167.84|170.7|167.9|170.64|167.84|0
1641856670000|2022-01-10 23:17:50|170.53|167.73|170.47|167.67|170.53|167.73|170.47|167.67|0
1641856680000|2022-01-10 23:18:00|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1641856690000|2022-01-10 23:18:10|170.64|167.84|170.87|168.07|170.87|168.07|170.64|167.84|0
1641856710000|2022-01-10 23:18:30|170.98|168.18|171.1|168.3|171.1|168.3|170.98|168.18|0
1641856720000|2022-01-10 23:18:40|171.04|168.24|170.87|168.07|171.1|168.3|170.87|168.07|0
1641856730000|2022-01-10 23:18:50|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1641856740000|2022-01-10 23:19:00|170.76|167.96|170.87|168.07|170.87|168.07|170.76|167.96|0
1641856750000|2022-01-10 23:19:10|170.76|167.96|170.87|168.07|170.87|168.07|170.76|167.96|0
1641856760000|2022-01-10 23:19:20|170.81|168.01|170.64|167.84|170.87|168.07|170.64|167.84|0
1641856770000|2022-01-10 23:19:30|170.98|168.18|171.1|168.3|171.1|168.3|170.87|168.07|0
1641856780000|2022-01-10 23:19:40|171.04|168.24|171.04|168.24|171.1|168.3|171.04|168.24|0
1641856790000|2022-01-10 23:19:50|170.87|168.07|170.87|168.07|170.87|168.07|170.81|168.01|0
1641856800000|2022-01-10 23:20:00|170.98|168.18|170.98|168.18|171.1|168.3|170.98|168.18|0
1641856810000|2022-01-10 23:20:10|171.1|168.3|171.55|168.75|171.55|168.75|171.04|168.24|0
1641856820000|2022-01-10 23:20:20|171.66|168.86|171.55|168.75|171.66|168.86|171.44|168.64|0
1641856840000|2022-01-10 23:20:40|171.49|168.69|171.44|168.64|171.49|168.69|171.44|168.64|0
1641856850000|2022-01-10 23:20:50|171.49|168.69|171.49|168.69|171.55|168.75|171.44|168.64|0
1641856860000|2022-01-10 23:21:00|171.66|168.86|172|169.2|172|169.2|171.66|168.86|0
1641856870000|2022-01-10 23:21:10|171.89|169.09|171.89|169.09|171.89|169.09|171.78|168.98|0
1641856880000|2022-01-10 23:21:20|172|169.2|171.72|168.92|172|169.2|171.72|168.92|0
1641856890000|2022-01-10 23:21:30|171.89|169.09|171.78|168.98|171.89|169.09|171.78|168.98|0
1641856900000|2022-01-10 23:21:40|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1641856910000|2022-01-10 23:21:50|172.06|169.26|171.89|169.09|172.06|169.26|171.89|169.09|0
1641856920000|2022-01-10 23:22:00|171.94|169.14|171.89|169.09|171.94|169.14|171.89|169.09|0
1641856930000|2022-01-10 23:22:10|171.83|169.03|171.89|169.09|171.89|169.09|171.83|169.03|0
1641856940000|2022-01-10 23:22:20|172|169.2|171.89|169.09|172|169.2|171.89|169.09|0
1641856950000|2022-01-10 23:22:30|172|169.2|172|169.2|172.12|169.32|172|169.2|0
1641856960000|2022-01-10 23:22:40|172.06|169.26|172.12|169.32|172.12|169.32|172.06|169.26|0
1641856970000|2022-01-10 23:22:50|172.06|169.26|172|169.2|172.06|169.26|172|169.2|0
1641856980000|2022-01-10 23:23:00|172.12|169.32|172|169.2|172.12|169.32|172|169.2|0
1641857000000|2022-01-10 23:23:20|172.12|169.32|171.89|169.09|172.12|169.32|171.89|169.09|0
1641857010000|2022-01-10 23:23:30|172|169.2|172|169.2|172|169.2|172|169.2|0
1641857020000|2022-01-10 23:23:40|172.06|169.26|172.12|169.32|172.12|169.32|172.06|169.26|0
1641857030000|2022-01-10 23:23:50|172.06|169.26|172.12|169.32|172.12|169.32|172|169.2|0
1641857040000|2022-01-10 23:24:00|172.23|169.43|172.23|169.43|172.29|169.49|172.23|169.43|0
1641857060000|2022-01-10 23:24:20|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1641857070000|2022-01-10 23:24:30|172.23|169.43|172.23|169.43|172.23|169.43|172.23|169.43|0
1641857080000|2022-01-10 23:24:40|172|169.2|172.23|169.43|172.23|169.43|172|169.2|0
1641857100000|2022-01-10 23:25:00|172.06|169.26|172|169.2|172.06|169.26|172|169.2|0
1641857110000|2022-01-10 23:25:10|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1641857120000|2022-01-10 23:25:20|171.78|168.98|171.89|169.09|171.89|169.09|171.77|168.97|0
1641857130000|2022-01-10 23:25:30|172|169.2|171.89|169.09|172|169.2|171.89|169.09|0
1641857140000|2022-01-10 23:25:40|172|169.2|171.89|169.09|172|169.2|171.89|169.09|0
1641857150000|2022-01-10 23:25:50|171.94|169.14|171.94|169.14|171.94|169.14|171.94|169.14|0
1641857160000|2022-01-10 23:26:00|172|169.2|172|169.2|172|169.2|172|169.2|0
1641857170000|2022-01-10 23:26:10|171.89|169.09|171.89|169.09|172|169.2|171.89|169.09|0
1641857190000|2022-01-10 23:26:30|171.77|168.97|171.28|168.48|172|169.2|171.28|168.48|0
1641857200000|2022-01-10 23:26:40|171.22|168.42|170.94|168.14|171.28|168.48|170.94|168.14|0
1641857210000|2022-01-10 23:26:50|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1641857220000|2022-01-10 23:27:00|170.94|168.14|170.88|168.08|170.94|168.14|170.88|168.08|0
1641857230000|2022-01-10 23:27:10|170.94|168.14|170.71|167.91|170.94|168.14|170.71|167.91|0
1641857240000|2022-01-10 23:27:20|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1641857250000|2022-01-10 23:27:30|170.83|168.03|170.94|168.14|170.94|168.14|170.83|168.03|0
1641857260000|2022-01-10 23:27:40|171.05|168.25|170.99|168.19|171.05|168.25|170.99|168.19|0
1641857270000|2022-01-10 23:27:50|170.94|168.14|170.94|168.14|171.05|168.25|170.94|168.14|0
1641857280000|2022-01-10 23:28:00|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1641857290000|2022-01-10 23:28:10|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1641857300000|2022-01-10 23:28:20|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1641857310000|2022-01-10 23:28:30|171.39|168.59|171.39|168.59|171.39|168.59|171.28|168.48|0
1641857330000|2022-01-10 23:28:50|171.45|168.65|171.39|168.59|171.45|168.65|171.39|168.59|0
1641857340000|2022-01-10 23:29:00|171.51|168.71|171.62|168.82|171.62|168.82|171.51|168.71|0
1641857350000|2022-01-10 23:29:10|171.74|168.94|171.74|168.94|171.74|168.94|171.74|168.94|0
1641857360000|2022-01-10 23:29:20|171.85|169.05|171.85|169.05|171.85|169.05|171.74|168.94|0
1641857370000|2022-01-10 23:29:30|171.74|168.94|171.62|168.82|171.74|168.94|171.62|168.82|0
1641857390000|2022-01-10 23:29:50|171.39|168.59|171.51|168.71|171.51|168.71|171.39|168.59|0
1641857400000|2022-01-10 23:30:00|171.28|168.48|171.28|168.48|171.45|168.65|171.28|168.48|0
1641857410000|2022-01-10 23:30:10|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1641857420000|2022-01-10 23:30:20|171.28|168.48|171.51|168.71|171.51|168.71|171.28|168.48|0
1641857430000|2022-01-10 23:30:30|171.62|168.82|171.45|168.65|171.62|168.82|171.45|168.65|0
1641857440000|2022-01-10 23:30:40|171.39|168.59|171.33|168.53|171.39|168.59|171.33|168.53|0
1641857450000|2022-01-10 23:30:50|171.28|168.48|171.17|168.37|171.28|168.48|171.17|168.37|0
1641857460000|2022-01-10 23:31:00|171.05|168.25|170.94|168.14|171.05|168.25|170.94|168.14|0
1641857470000|2022-01-10 23:31:10|170.88|168.08|170.82|168.02|170.88|168.08|170.82|168.02|0
1641857490000|2022-01-10 23:31:30|170.94|168.14|171.05|168.25|171.05|168.25|170.94|168.14|0
1641857500000|2022-01-10 23:31:40|171.17|168.37|171.28|168.48|171.28|168.48|171.17|168.37|0
1641857510000|2022-01-10 23:31:50|171.39|168.59|171.28|168.48|171.39|168.59|171.28|168.48|0
1641857520000|2022-01-10 23:32:00|171.05|168.25|171.05|168.25|171.11|168.31|171.05|168.25|0
1641857540000|2022-01-10 23:32:20|171.11|168.31|171.16|168.36|171.16|168.36|171.11|168.31|0
1641857550000|2022-01-10 23:32:30|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1641857570000|2022-01-10 23:32:50|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1641857580000|2022-01-10 23:33:00|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1641857590000|2022-01-10 23:33:10|171.05|168.25|170.82|168.02|171.05|168.25|170.82|168.02|0
1641857600000|2022-01-10 23:33:20|170.94|168.14|171.05|168.25|171.05|168.25|170.94|168.14|0
1641857610000|2022-01-10 23:33:30|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1641857620000|2022-01-10 23:33:40|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1641857630000|2022-01-10 23:33:50|170.71|167.91|170.82|168.02|170.82|168.02|170.71|167.91|0
1641857650000|2022-01-10 23:34:10|170.94|168.14|170.6|167.8|170.94|168.14|170.6|167.8|0
1641857660000|2022-01-10 23:34:20|170.71|167.91|170.82|168.02|170.82|168.02|170.71|167.91|0
1641857670000|2022-01-10 23:34:30|170.71|167.91|170.71|167.91|170.71|167.91|170.6|167.8|0
1641857680000|2022-01-10 23:34:40|170.6|167.8|170.71|167.91|170.71|167.91|170.6|167.8|0
1641857690000|2022-01-10 23:34:50|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1641857700000|2022-01-10 23:35:00|170.71|167.91|170.82|168.02|170.82|168.02|170.71|167.91|0
1641857710000|2022-01-10 23:35:10|170.94|168.14|170.94|168.14|171.05|168.25|170.94|168.14|0
1641857720000|2022-01-10 23:35:20|171.05|168.25|171.05|168.25|171.05|168.25|170.94|168.14|0
1641857730000|2022-01-10 23:35:30|170.94|168.14|170.94|168.14|171.05|168.25|170.94|168.14|0
1641857740000|2022-01-10 23:35:40|171.05|168.25|170.94|168.14|171.05|168.25|170.94|168.14|0
1641857750000|2022-01-10 23:35:50|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1641857760000|2022-01-10 23:36:00|170.71|167.91|170.71|167.91|170.71|167.91|170.6|167.8|0
1641857770000|2022-01-10 23:36:10|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1641857780000|2022-01-10 23:36:20|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1641857790000|2022-01-10 23:36:30|170.82|168.02|170.94|168.14|170.94|168.14|170.82|168.02|0
1641857800000|2022-01-10 23:36:40|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1641857820000|2022-01-10 23:37:00|170.94|168.14|171.05|168.25|171.05|168.25|170.94|168.14|0
1641857830000|2022-01-10 23:37:10|170.94|168.14|170.99|168.19|171.05|168.25|170.94|168.14|0
1641857840000|2022-01-10 23:37:20|170.94|168.14|170.82|168.02|170.94|168.14|170.82|168.02|0
1641857850000|2022-01-10 23:37:30|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1641857860000|2022-01-10 23:37:40|170.88|168.08|170.82|168.02|170.88|168.08|170.82|168.02|0
1641857870000|2022-01-10 23:37:50|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1641857880000|2022-01-10 23:38:00|170.82|168.02|170.71|167.91|170.82|168.02|170.71|167.91|0
1641857890000|2022-01-10 23:38:10|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1641857900000|2022-01-10 23:38:20|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641857910000|2022-01-10 23:38:30|170.54|167.74|170.42|167.62|170.54|167.74|170.42|167.62|0
1641857920000|2022-01-10 23:38:40|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1641857930000|2022-01-10 23:38:50|170.37|167.57|170.25|167.45|170.37|167.57|170.25|167.45|0
1641857940000|2022-01-10 23:39:00|170.31|167.51|170.71|167.91|170.71|167.91|170.31|167.51|0
1641857950000|2022-01-10 23:39:10|170.65|167.85|170.65|167.85|170.65|167.85|170.59|167.79|0
1641857960000|2022-01-10 23:39:20|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641857970000|2022-01-10 23:39:30|170.65|167.85|170.48|167.68|170.71|167.91|170.48|167.68|0
1641857980000|2022-01-10 23:39:40|170.37|167.57|170.25|167.45|170.37|167.57|170.25|167.45|0
1641857990000|2022-01-10 23:39:50|170.19|167.39|170.19|167.39|170.25|167.45|170.19|167.39|0
1641858000000|2022-01-10 23:40:00|170.14|167.34|170.03|167.23|170.14|167.34|170.03|167.23|0
1641858010000|2022-01-10 23:40:10|170.08|167.28|170.14|167.34|170.14|167.34|170.08|167.28|0
1641858020000|2022-01-10 23:40:20|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1641858030000|2022-01-10 23:40:30|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1641858040000|2022-01-10 23:40:40|170.37|167.57|170.25|167.45|170.37|167.57|170.25|167.45|0
1641858050000|2022-01-10 23:40:50|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1641858060000|2022-01-10 23:41:00|170.59|167.79|170.48|167.68|170.59|167.79|170.48|167.68|0
1641858070000|2022-01-10 23:41:10|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1641858080000|2022-01-10 23:41:20|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641858100000|2022-01-10 23:41:40|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1641858110000|2022-01-10 23:41:50|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641858130000|2022-01-10 23:42:10|170.71|167.91|170.65|167.85|170.71|167.91|170.65|167.85|0
1641858140000|2022-01-10 23:42:20|170.71|167.91|170.71|167.91|170.71|167.91|170.65|167.85|0
1641858150000|2022-01-10 23:42:30|170.59|167.79|170.82|168.02|170.82|168.02|170.59|167.79|0
1641858160000|2022-01-10 23:42:40|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1641858170000|2022-01-10 23:42:50|170.99|168.19|170.99|168.19|171.05|168.25|170.99|168.19|0
1641858180000|2022-01-10 23:43:00|171.05|168.25|171.16|168.36|171.16|168.36|171.05|168.25|0
1641858190000|2022-01-10 23:43:10|171.27|168.47|171.27|168.47|171.39|168.59|171.27|168.47|0
1641858200000|2022-01-10 23:43:20|171.33|168.53|171.39|168.59|171.39|168.59|171.27|168.47|0
1641858210000|2022-01-10 23:43:30|171.27|168.47|171.27|168.47|171.27|168.47|171.16|168.36|0
1641858220000|2022-01-10 23:43:40|171.33|168.53|171.27|168.47|171.33|168.53|171.27|168.47|0
1641858230000|2022-01-10 23:43:50|171.39|168.59|171.21|168.41|171.39|168.59|171.21|168.41|0
1641858240000|2022-01-10 23:44:00|171.27|168.47|171.27|168.47|171.27|168.47|171.21|168.41|0
1641858250000|2022-01-10 23:44:10|171.39|168.59|171.27|168.47|171.5|168.7|171.27|168.47|0
1641858260000|2022-01-10 23:44:20|171.33|168.53|171.39|168.59|171.39|168.59|171.27|168.47|0
1641858270000|2022-01-10 23:44:30|171.5|168.7|171.44|168.64|171.5|168.7|171.44|168.64|0
1641858280000|2022-01-10 23:44:40|171.27|168.47|171.27|168.47|171.33|168.53|171.27|168.47|0
1641858300000|2022-01-10 23:45:00|171.5|168.7|171.5|168.7|171.5|168.7|171.39|168.59|0
1641858310000|2022-01-10 23:45:10|171.39|168.59|171.44|168.64|171.44|168.64|171.39|168.59|0
1641858320000|2022-01-10 23:45:20|171.39|168.59|171.39|168.59|171.5|168.7|171.39|168.59|0
1641858330000|2022-01-10 23:45:30|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1641858350000|2022-01-10 23:45:50|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1641858360000|2022-01-10 23:46:00|171.27|168.47|171.39|168.59|171.39|168.59|171.27|168.47|0
1641858370000|2022-01-10 23:46:10|171.27|168.47|171.16|168.36|171.27|168.47|171.16|168.36|0
1641858380000|2022-01-10 23:46:20|171.04|168.24|171.16|168.36|171.16|168.36|171.04|168.24|0
1641858390000|2022-01-10 23:46:30|171.27|168.47|171.04|168.24|171.27|168.47|171.04|168.24|0
1641858400000|2022-01-10 23:46:40|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1641858410000|2022-01-10 23:46:50|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1641858420000|2022-01-10 23:47:00|170.93|168.13|170.82|168.02|170.93|168.13|170.82|168.02|0
1641858430000|2022-01-10 23:47:10|170.87|168.07|170.82|168.02|170.87|168.07|170.59|167.79|0
1641858440000|2022-01-10 23:47:20|170.87|168.07|170.7|167.9|170.87|168.07|170.7|167.9|0
1641858450000|2022-01-10 23:47:30|170.64|167.84|170.7|167.9|170.7|167.9|170.59|167.79|0
1641858460000|2022-01-10 23:47:40|170.59|167.79|170.48|167.68|170.59|167.79|170.48|167.68|0
1641858470000|2022-01-10 23:47:50|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641858480000|2022-01-10 23:48:00|170.64|167.84|170.76|167.96|170.76|167.96|170.64|167.84|0
1641858490000|2022-01-10 23:48:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1641858500000|2022-01-10 23:48:20|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641858510000|2022-01-10 23:48:30|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1641858520000|2022-01-10 23:48:40|170.53|167.73|170.59|167.79|170.59|167.79|170.53|167.73|0
1641858540000|2022-01-10 23:49:00|170.7|167.9|170.82|168.02|170.82|168.02|170.64|167.84|0
1641858550000|2022-01-10 23:49:10|170.7|167.9|170.7|167.9|170.87|168.07|170.7|167.9|0
1641858570000|2022-01-10 23:49:30|170.59|167.79|170.64|167.84|170.7|167.9|170.59|167.79|0
1641858580000|2022-01-10 23:49:40|170.7|167.9|170.82|168.02|170.82|168.02|170.7|167.9|0
1641858590000|2022-01-10 23:49:50|170.7|167.9|170.7|167.9|170.76|167.96|170.7|167.9|0
1641858600000|2022-01-10 23:50:00|170.76|167.96|170.82|168.02|170.82|168.02|170.76|167.96|0
1641858610000|2022-01-10 23:50:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1641858630000|2022-01-10 23:50:30|170.64|167.84|170.59|167.79|170.64|167.84|170.59|167.79|0
1641858640000|2022-01-10 23:50:40|170.64|167.84|170.59|167.79|170.7|167.9|170.59|167.79|0
1641858650000|2022-01-10 23:50:50|170.48|167.68|170.36|167.56|170.48|167.68|170.36|167.56|0
1641858660000|2022-01-10 23:51:00|170.48|167.68|170.7|167.9|170.7|167.9|170.48|167.68|0
1641858670000|2022-01-10 23:51:10|170.82|168.02|170.76|167.96|170.82|168.02|170.76|167.96|0
1641858680000|2022-01-10 23:51:20|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1641858690000|2022-01-10 23:51:30|170.64|167.84|170.7|167.9|170.7|167.9|170.64|167.84|0
1641858700000|2022-01-10 23:51:40|170.59|167.79|170.59|167.79|170.7|167.9|170.59|167.79|0
1641858710000|2022-01-10 23:51:50|170.64|167.84|170.59|167.79|170.7|167.9|170.59|167.79|0
1641858720000|2022-01-10 23:52:00|170.53|167.73|170.47|167.67|170.53|167.73|170.47|167.67|0
1641858730000|2022-01-10 23:52:10|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1641858740000|2022-01-10 23:52:20|170.36|167.56|170.47|167.67|170.47|167.67|170.36|167.56|0
1641858750000|2022-01-10 23:52:30|170.42|167.62|170.47|167.67|170.47|167.67|170.42|167.62|0
1641858770000|2022-01-10 23:52:50|170.42|167.62|170.47|167.67|170.47|167.67|170.42|167.62|0
1641858780000|2022-01-10 23:53:00|170.59|167.79|170.59|167.79|170.59|167.79|170.47|167.67|0
1641858800000|2022-01-10 23:53:20|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1641858810000|2022-01-10 23:53:30|170.59|167.79|170.53|167.73|170.59|167.79|170.53|167.73|0
1641858820000|2022-01-10 23:53:40|170.47|167.67|170.47|167.67|170.47|167.67|170.41|167.61|0
1641858830000|2022-01-10 23:53:50|170.36|167.56|170.3|167.5|170.36|167.56|170.3|167.5|0
1641858840000|2022-01-10 23:54:00|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1641858850000|2022-01-10 23:54:10|170.41|167.61|170.36|167.56|170.41|167.61|170.36|167.56|0
1641858860000|2022-01-10 23:54:20|170.25|167.45|170.3|167.5|170.3|167.5|170.25|167.45|0
1641858870000|2022-01-10 23:54:30|170.25|167.45|170.13|167.33|170.25|167.45|170.13|167.33|0
1641858880000|2022-01-10 23:54:40|170.19|167.39|170.25|167.45|170.25|167.45|170.19|167.39|0
1641858890000|2022-01-10 23:54:50|170.19|167.39|170.13|167.33|170.19|167.39|170.13|167.33|0
1641858900000|2022-01-10 23:55:00|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1641858910000|2022-01-10 23:55:10|170.36|167.56|170.47|167.67|170.47|167.67|170.36|167.56|0
1641858920000|2022-01-10 23:55:20|170.53|167.73|170.64|167.84|170.7|167.9|170.53|167.73|0
1641858930000|2022-01-10 23:55:30|170.7|167.9|170.59|167.79|170.7|167.9|170.59|167.79|0
1641858940000|2022-01-10 23:55:40|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1641858950000|2022-01-10 23:55:50|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1641858960000|2022-01-10 23:56:00|170.36|167.56|170.41|167.61|170.47|167.67|170.36|167.56|0
1641858970000|2022-01-10 23:56:10|170.36|167.56|170.47|167.67|170.47|167.67|170.36|167.56|0
1641859000000|2022-01-10 23:56:40|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641859010000|2022-01-10 23:56:50|170.47|167.67|170.59|167.79|170.59|167.79|170.47|167.67|0
1641859020000|2022-01-10 23:57:00|170.47|167.67|170.53|167.73|170.53|167.73|170.47|167.67|0
1641859030000|2022-01-10 23:57:10|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641859040000|2022-01-10 23:57:20|170.7|167.9|170.59|167.79|170.7|167.9|170.59|167.79|0
1641859050000|2022-01-10 23:57:30|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1641859070000|2022-01-10 23:57:50|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1641859080000|2022-01-10 23:58:00|170.41|167.61|170.47|167.67|170.53|167.73|170.41|167.61|0
1641859090000|2022-01-10 23:58:10|170.53|167.73|170.47|167.67|170.53|167.73|170.47|167.67|0
1641859100000|2022-01-10 23:58:20|170.36|167.56|170.41|167.61|170.41|167.61|170.36|167.56|0
1641859110000|2022-01-10 23:58:30|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1641859120000|2022-01-10 23:58:40|170.36|167.56|170.24|167.44|170.36|167.56|170.24|167.44|0
1641859130000|2022-01-10 23:58:50|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1641859140000|2022-01-10 23:59:00|170.36|167.56|170.24|167.44|170.36|167.56|170.24|167.44|0
1641859160000|2022-01-10 23:59:20|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1641859170000|2022-01-10 23:59:30|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1641859180000|2022-01-10 23:59:40|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1641859190000|2022-01-10 23:59:50|170.3|167.5|170.24|167.44|170.3|167.5|170.24|167.44|0
1641859200000|2022-01-11 00:00:00|170.13|167.33|170.24|167.44|170.24|167.44|170.13|167.33|0
1641859210000|2022-01-11 00:00:10|170.19|167.39|170.58|167.78|170.7|167.9|170.19|167.39|0
1641859220000|2022-01-11 00:00:20|170.7|167.9|170.98|168.18|170.98|168.18|170.7|167.9|0
1641859230000|2022-01-11 00:00:30|171.04|168.24|170.81|168.01|171.04|168.24|170.81|168.01|0
1641859240000|2022-01-11 00:00:40|170.7|167.9|170.58|167.78|170.7|167.9|170.58|167.78|0
1641859250000|2022-01-11 00:00:50|170.7|167.9|170.58|167.78|170.7|167.9|170.58|167.78|0
1641859260000|2022-01-11 00:01:00|170.7|167.9|170.87|168.07|170.87|168.07|170.7|167.9|0
1641859270000|2022-01-11 00:01:10|170.98|168.18|170.92|168.12|170.98|168.18|170.87|168.07|0
1641859280000|2022-01-11 00:01:20|170.81|168.01|170.47|167.67|170.81|168.01|170.47|167.67|0
1641859290000|2022-01-11 00:01:30|170.36|167.56|170.58|167.78|170.58|167.78|170.36|167.56|0
1641859300000|2022-01-11 00:01:40|170.47|167.67|170.47|167.67|170.58|167.78|170.47|167.67|0
1641859310000|2022-01-11 00:01:50|170.36|167.56|170.47|167.67|170.52|167.72|170.36|167.56|0
1641859320000|2022-01-11 00:02:00|170.36|167.56|170.47|167.67|170.58|167.78|170.36|167.56|0
1641859330000|2022-01-11 00:02:10|170.52|167.72|170.7|167.9|170.81|168.01|170.52|167.72|0
1641859340000|2022-01-11 00:02:20|170.64|167.84|170.81|168.01|170.81|168.01|170.64|167.84|0
1641859350000|2022-01-11 00:02:30|170.7|167.9|170.92|168.12|170.92|168.12|170.7|167.9|0
1641859360000|2022-01-11 00:02:40|170.81|168.01|170.98|168.18|170.98|168.18|170.81|168.01|0
1641859370000|2022-01-11 00:02:50|170.81|168.01|170.81|168.01|170.86|168.06|170.81|168.01|0
1641859380000|2022-01-11 00:03:00|170.75|167.95|170.92|168.12|170.92|168.12|170.75|167.95|0
1641859390000|2022-01-11 00:03:10|170.86|168.06|171.04|168.24|171.04|168.24|170.86|168.06|0
1641859400000|2022-01-11 00:03:20|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1641859410000|2022-01-11 00:03:30|170.92|168.12|170.7|167.9|170.92|168.12|170.7|167.9|0
1641859430000|2022-01-11 00:03:50|170.92|168.12|170.98|168.18|170.98|168.18|170.86|168.06|0
1641859440000|2022-01-11 00:04:00|171.04|168.24|170.92|168.12|171.04|168.24|170.92|168.12|0
1641859450000|2022-01-11 00:04:10|171.04|168.24|170.92|168.12|171.04|168.24|170.92|168.12|0
1641859470000|2022-01-11 00:04:30|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1641859480000|2022-01-11 00:04:40|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1641859490000|2022-01-11 00:04:50|171.2|168.4|171.15|168.35|171.26|168.46|171.15|168.35|0
1641859500000|2022-01-11 00:05:00|171.26|168.46|171.26|168.46|171.38|168.58|171.26|168.46|0
1641859510000|2022-01-11 00:05:10|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1641859520000|2022-01-11 00:05:20|171.49|168.69|171.49|168.69|171.49|168.69|171.49|168.69|0
1641859530000|2022-01-11 00:05:30|171.43|168.63|171.38|168.58|171.49|168.69|171.38|168.58|0
1641859540000|2022-01-11 00:05:40|171.49|168.69|171.43|168.63|171.49|168.69|171.43|168.63|0
1641859550000|2022-01-11 00:05:50|171.49|168.69|171.6|168.8|171.6|168.8|171.49|168.69|0
1641859560000|2022-01-11 00:06:00|171.72|168.92|171.38|168.58|171.72|168.92|171.38|168.58|0
1641859570000|2022-01-11 00:06:10|171.32|168.52|171.49|168.69|171.49|168.69|171.32|168.52|0
1641859580000|2022-01-11 00:06:20|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1641859590000|2022-01-11 00:06:30|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1641859600000|2022-01-11 00:06:40|171.6|168.8|171.72|168.92|171.72|168.92|171.6|168.8|0
1641859610000|2022-01-11 00:06:50|171.6|168.8|171.66|168.86|171.66|168.86|171.6|168.8|0
1641859620000|2022-01-11 00:07:00|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1641859630000|2022-01-11 00:07:10|171.54|168.74|171.49|168.69|171.54|168.74|171.49|168.69|0
1641859640000|2022-01-11 00:07:20|171.38|168.58|171.15|168.35|171.38|168.58|171.15|168.35|0
1641859650000|2022-01-11 00:07:30|170.92|168.12|171.04|168.24|171.04|168.24|170.92|168.12|0
1641859670000|2022-01-11 00:07:50|171.03|168.23|171.15|168.35|171.15|168.35|171.03|168.23|0
1641859680000|2022-01-11 00:08:00|171.03|168.23|170.81|168.01|171.03|168.23|170.81|168.01|0
1641859690000|2022-01-11 00:08:10|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1641859700000|2022-01-11 00:08:20|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1641859710000|2022-01-11 00:08:30|170.92|168.12|170.92|168.12|171.03|168.23|170.92|168.12|0
1641859720000|2022-01-11 00:08:40|170.81|168.01|170.92|168.12|170.92|168.12|170.81|168.01|0
1641859730000|2022-01-11 00:08:50|170.58|167.78|170.47|167.67|170.58|167.78|170.47|167.67|0
1641859740000|2022-01-11 00:09:00|170.52|167.72|170.69|167.89|170.69|167.89|170.47|167.67|0
1641859750000|2022-01-11 00:09:10|170.63|167.83|170.58|167.78|170.63|167.83|170.58|167.78|0
1641859760000|2022-01-11 00:09:20|170.63|167.83|170.69|167.89|170.69|167.89|170.58|167.78|0
1641859770000|2022-01-11 00:09:30|170.75|167.95|170.75|167.95|170.81|168.01|170.75|167.95|0
1641859780000|2022-01-11 00:09:40|170.69|167.89|170.92|168.12|170.92|168.12|170.69|167.89|0
1641859790000|2022-01-11 00:09:50|170.81|168.01|170.92|168.12|170.92|168.12|170.81|168.01|0
1641859800000|2022-01-11 00:10:00|170.86|168.06|171.03|168.23|171.03|168.23|170.86|168.06|0
1641859810000|2022-01-11 00:10:10|171.09|168.29|170.81|168.01|171.09|168.29|170.81|168.01|0
1641859820000|2022-01-11 00:10:20|171.03|168.23|171.15|168.35|171.26|168.46|171.03|168.23|0
1641859830000|2022-01-11 00:10:30|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1641859840000|2022-01-11 00:10:40|170.97|168.17|171.03|168.23|171.03|168.23|170.97|168.17|0
1641859850000|2022-01-11 00:10:50|171.15|168.35|170.92|168.12|171.15|168.35|170.92|168.12|0
1641859860000|2022-01-11 00:11:00|170.97|168.17|170.97|168.17|170.97|168.17|170.92|168.12|0
1641859870000|2022-01-11 00:11:10|171.03|168.23|171.26|168.46|171.26|168.46|171.03|168.23|0
1641859880000|2022-01-11 00:11:20|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1641859890000|2022-01-11 00:11:30|171.26|168.46|171.37|168.57|171.37|168.57|171.26|168.46|0
1641859900000|2022-01-11 00:11:40|171.6|168.8|171.72|168.92|171.72|168.92|171.6|168.8|0
1641859910000|2022-01-11 00:11:50|171.66|168.86|171.72|168.92|171.77|168.97|171.66|168.86|0
1641859920000|2022-01-11 00:12:00|171.6|168.8|171.83|169.03|171.83|169.03|171.6|168.8|0
1641859930000|2022-01-11 00:12:10|171.72|168.92|171.83|169.03|171.94|169.14|171.72|168.92|0
1641859940000|2022-01-11 00:12:20|171.72|168.92|171.83|169.03|171.83|169.03|171.72|168.92|0
1641859950000|2022-01-11 00:12:30|171.77|168.97|171.6|168.8|171.77|168.97|171.6|168.8|0
1641859960000|2022-01-11 00:12:40|171.72|168.92|171.72|168.92|171.83|169.03|171.72|168.92|0
1641859970000|2022-01-11 00:12:50|171.83|169.03|171.66|168.86|171.83|169.03|171.66|168.86|0
1641859980000|2022-01-11 00:13:00|171.72|168.92|171.6|168.8|171.72|168.92|171.6|168.8|0
1641859990000|2022-01-11 00:13:10|171.72|168.92|171.72|168.92|171.83|169.03|171.72|168.92|0
1641860000000|2022-01-11 00:13:20|171.77|168.97|171.72|168.92|171.77|168.97|171.72|168.92|0
1641860010000|2022-01-11 00:13:30|171.83|169.03|171.72|168.92|171.83|169.03|171.72|168.92|0
1641860020000|2022-01-11 00:13:40|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1641860030000|2022-01-11 00:13:50|171.6|168.8|171.83|169.03|171.83|169.03|171.6|168.8|0
1641860040000|2022-01-11 00:14:00|171.71|168.91|171.83|169.03|171.83|169.03|171.71|168.91|0
1641860060000|2022-01-11 00:14:20|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1641860070000|2022-01-11 00:14:30|171.83|169.03|171.77|168.97|171.83|169.03|171.77|168.97|0
1641860080000|2022-01-11 00:14:40|171.83|169.03|171.71|168.91|171.83|169.03|171.71|168.91|0
1641860090000|2022-01-11 00:14:50|171.66|168.86|171.71|168.91|171.71|168.91|171.66|168.86|0
1641860100000|2022-01-11 00:15:00|171.6|168.8|171.15|168.35|171.6|168.8|171.15|168.35|0
1641860110000|2022-01-11 00:15:10|171.03|168.23|170.69|167.89|171.03|168.23|170.69|167.89|0
1641860120000|2022-01-11 00:15:20|170.35|167.55|169.95|167.15|170.35|167.55|169.9|167.1|0
1641860130000|2022-01-11 00:15:30|170.01|167.21|170.06|167.26|170.24|167.44|170.01|167.21|0
1641860140000|2022-01-11 00:15:40|169.67|166.87|169.73|166.93|169.73|166.93|169.61|166.81|0
1641860150000|2022-01-11 00:15:50|169.9|167.1|170.01|167.21|170.01|167.21|169.78|166.98|0
1641860160000|2022-01-11 00:16:00|169.73|166.93|170.01|167.21|170.24|167.44|169.73|166.93|0
1641860170000|2022-01-11 00:16:10|170.12|167.32|170.24|167.44|170.24|167.44|170.12|167.32|0
1641860180000|2022-01-11 00:16:20|170.35|167.55|169.78|166.98|170.35|167.55|169.78|166.98|0
1641860190000|2022-01-11 00:16:30|169.67|166.87|169.78|166.98|169.78|166.98|169.56|166.76|0
1641860200000|2022-01-11 00:16:40|169.67|166.87|169.56|166.76|169.67|166.87|169.56|166.76|0
1641860210000|2022-01-11 00:16:50|169.44|166.64|169.56|166.76|169.56|166.76|169.44|166.64|0
1641860220000|2022-01-11 00:17:00|169.33|166.53|169.33|166.53|169.33|166.53|169.22|166.42|0
1641860230000|2022-01-11 00:17:10|169.11|166.31|168.88|166.08|169.11|166.31|168.88|166.08|0
1641860240000|2022-01-11 00:17:20|168.99|166.19|168.99|166.19|169.16|166.36|168.99|166.19|0
1641860250000|2022-01-11 00:17:30|168.88|166.08|168.99|166.19|168.99|166.19|168.88|166.08|0
1641860260000|2022-01-11 00:17:40|169.11|166.31|169.22|166.42|169.22|166.42|169.11|166.31|0
1641860270000|2022-01-11 00:17:50|169.11|166.31|169.22|166.42|169.22|166.42|169.11|166.31|0
1641860280000|2022-01-11 00:18:00|169.11|166.31|169.11|166.31|169.22|166.42|169.11|166.31|0
1641860290000|2022-01-11 00:18:10|168.99|166.19|169.27|166.47|169.27|166.47|168.99|166.19|0
1641860300000|2022-01-11 00:18:20|169.33|166.53|169.5|166.7|169.5|166.7|169.22|166.42|0
1641860310000|2022-01-11 00:18:30|169.56|166.76|169.33|166.53|169.56|166.76|169.33|166.53|0
1641860320000|2022-01-11 00:18:40|169.27|166.47|169.22|166.42|169.27|166.47|169.22|166.42|0
1641860330000|2022-01-11 00:18:50|169.33|166.53|169.1|166.3|169.33|166.53|169.1|166.3|0
1641860340000|2022-01-11 00:19:00|169.27|166.47|169.1|166.3|169.27|166.47|169.1|166.3|0
1641860350000|2022-01-11 00:19:10|168.99|166.19|169.05|166.25|169.05|166.25|168.99|166.19|0
1641860360000|2022-01-11 00:19:20|168.99|166.19|168.77|165.97|169.1|166.3|168.77|165.97|0
1641860370000|2022-01-11 00:19:30|168.65|165.85|168.65|165.85|168.65|165.85|168.48|165.68|0
1641860380000|2022-01-11 00:19:40|168.54|165.74|168.43|165.63|168.54|165.74|168.37|165.57|0
1641860390000|2022-01-11 00:19:50|168.54|165.74|168.43|165.63|168.54|165.74|168.43|165.63|0
1641860400000|2022-01-11 00:20:00|168.32|165.52|168.43|165.63|168.43|165.63|168.32|165.52|0
1641860410000|2022-01-11 00:20:10|168.54|165.74|168.65|165.85|168.65|165.85|168.54|165.74|0
1641860420000|2022-01-11 00:20:20|168.77|165.97|168.88|166.08|168.99|166.19|168.77|165.97|0
1641860430000|2022-01-11 00:20:30|168.99|166.19|168.77|165.97|168.99|166.19|168.77|165.97|0
1641860440000|2022-01-11 00:20:40|168.88|166.08|168.77|165.97|168.99|166.19|168.77|165.97|0
1641860450000|2022-01-11 00:20:50|168.88|166.08|168.65|165.85|168.88|166.08|168.65|165.85|0
1641860460000|2022-01-11 00:21:00|168.71|165.91|168.77|165.97|168.82|166.02|168.71|165.91|0
1641860470000|2022-01-11 00:21:10|168.65|165.85|168.71|165.91|168.77|165.97|168.65|165.85|0
1641860480000|2022-01-11 00:21:20|168.77|165.97|168.88|166.08|168.99|166.19|168.77|165.97|0
1641860490000|2022-01-11 00:21:30|168.82|166.02|168.65|165.85|168.82|166.02|168.65|165.85|0
1641860510000|2022-01-11 00:21:50|168.77|165.97|168.65|165.85|168.77|165.97|168.65|165.85|0
1641860520000|2022-01-11 00:22:00|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1641860530000|2022-01-11 00:22:10|168.99|166.19|168.88|166.08|168.99|166.19|168.82|166.02|0
1641860540000|2022-01-11 00:22:20|168.82|166.02|168.76|165.96|168.82|166.02|168.76|165.96|0
1641860550000|2022-01-11 00:22:30|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1641860560000|2022-01-11 00:22:40|168.54|165.74|168.54|165.74|168.65|165.85|168.54|165.74|0
1641860570000|2022-01-11 00:22:50|168.48|165.68|168.43|165.63|168.54|165.74|168.43|165.63|0
1641860580000|2022-01-11 00:23:00|168.26|165.46|168.2|165.4|168.26|165.46|168.2|165.4|0
1641860600000|2022-01-11 00:23:20|168.09|165.29|167.75|164.95|168.09|165.29|167.75|164.95|0
1641860610000|2022-01-11 00:23:30|167.53|164.73|167.42|164.62|167.53|164.73|167.42|164.62|0
1641860620000|2022-01-11 00:23:40|167.53|164.73|167.19|164.39|167.53|164.73|167.19|164.39|0
1641860630000|2022-01-11 00:23:50|167.3|164.5|167.53|164.73|167.64|164.84|167.3|164.5|0
1641860640000|2022-01-11 00:24:00|167.58|164.78|167.53|164.73|167.58|164.78|167.47|164.67|0
1641860650000|2022-01-11 00:24:10|167.41|164.61|167.41|164.61|167.41|164.61|167.3|164.5|0
1641860660000|2022-01-11 00:24:20|167.3|164.5|167.3|164.5|167.3|164.5|167.19|164.39|0
1641860670000|2022-01-11 00:24:30|167.08|164.28|167.19|164.39|167.19|164.39|167.08|164.28|0
1641860680000|2022-01-11 00:24:40|166.97|164.17|167.19|164.39|167.19|164.39|166.97|164.17|0
1641860690000|2022-01-11 00:24:50|167.08|164.28|167.19|164.39|167.3|164.5|167.08|164.28|0
1641860700000|2022-01-11 00:25:00|167.3|164.5|167.41|164.61|167.41|164.61|167.3|164.5|0
1641860710000|2022-01-11 00:25:10|167.47|164.67|167.53|164.73|167.53|164.73|167.41|164.61|0
1641860720000|2022-01-11 00:25:20|167.64|164.84|167.64|164.84|167.75|164.95|167.64|164.84|0
1641860730000|2022-01-11 00:25:30|167.75|164.95|167.98|165.18|167.98|165.18|167.75|164.95|0
1641860740000|2022-01-11 00:25:40|167.86|165.06|167.98|165.18|167.98|165.18|167.86|165.06|0
1641860750000|2022-01-11 00:25:50|167.92|165.12|167.98|165.18|168.09|165.29|167.92|165.12|0
1641860760000|2022-01-11 00:26:00|167.92|165.12|168.2|165.4|168.2|165.4|167.92|165.12|0
1641860770000|2022-01-11 00:26:10|168.31|165.51|168.2|165.4|168.31|165.51|168.2|165.4|0
1641860780000|2022-01-11 00:26:20|168.09|165.29|168.31|165.51|168.31|165.51|168.09|165.29|0
1641860790000|2022-01-11 00:26:30|168.2|165.4|168.2|165.4|168.2|165.4|168.09|165.29|0
1641860800000|2022-01-11 00:26:40|168.25|165.45|168.42|165.62|168.42|165.62|168.25|165.45|0
1641860810000|2022-01-11 00:26:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1641860820000|2022-01-11 00:27:00|168.31|165.51|168.2|165.4|168.31|165.51|168.2|165.4|0
1641860830000|2022-01-11 00:27:10|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1641860840000|2022-01-11 00:27:20|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1641860850000|2022-01-11 00:27:30|168.09|165.29|168.09|165.29|168.2|165.4|168.09|165.29|0
1641860860000|2022-01-11 00:27:40|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641860870000|2022-01-11 00:27:50|168.03|165.23|168.03|165.23|168.09|165.29|168.03|165.23|0
1641860880000|2022-01-11 00:28:00|168.09|165.29|167.8|165|168.2|165.4|167.8|165|0
1641860890000|2022-01-11 00:28:10|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641860900000|2022-01-11 00:28:20|167.97|165.17|167.86|165.06|167.97|165.17|167.86|165.06|0
1641860910000|2022-01-11 00:28:30|167.92|165.12|167.64|164.84|167.92|165.12|167.64|164.84|0
1641860920000|2022-01-11 00:28:40|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1641860930000|2022-01-11 00:28:50|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1641860940000|2022-01-11 00:29:00|167.8|165|167.64|164.84|167.8|165|167.64|164.84|0
1641860950000|2022-01-11 00:29:10|167.75|164.95|167.52|164.72|167.8|165|167.52|164.72|0
1641860970000|2022-01-11 00:29:30|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1641860980000|2022-01-11 00:29:40|167.75|164.95|167.64|164.84|167.75|164.95|167.64|164.84|0
1641860990000|2022-01-11 00:29:50|167.41|164.61|167.3|164.5|167.41|164.61|167.3|164.5|0
1641861000000|2022-01-11 00:30:00|167.24|164.44|166.96|164.16|167.24|164.44|166.96|164.16|0
1641861010000|2022-01-11 00:30:10|166.85|164.05|167.08|164.28|167.08|164.28|166.85|164.05|0
1641861020000|2022-01-11 00:30:20|166.96|164.16|166.85|164.05|166.96|164.16|166.85|164.05|0
1641861030000|2022-01-11 00:30:30|167.08|164.28|167.08|164.28|167.08|164.28|166.96|164.16|0
1641861040000|2022-01-11 00:30:40|167.19|164.39|167.19|164.39|167.19|164.39|167.13|164.33|0
1641861050000|2022-01-11 00:30:50|167.3|164.5|167.3|164.5|167.35|164.55|167.19|164.39|0
1641861060000|2022-01-11 00:31:00|167.08|164.28|167.19|164.39|167.19|164.39|166.96|164.16|0
1641861070000|2022-01-11 00:31:10|167.3|164.5|167.3|164.5|167.3|164.5|167.19|164.39|0
1641861080000|2022-01-11 00:31:20|167.19|164.39|167.19|164.39|167.19|164.39|167.08|164.28|0
1641861090000|2022-01-11 00:31:30|167.3|164.5|167.24|164.44|167.3|164.5|167.19|164.39|0
1641861100000|2022-01-11 00:31:40|167.41|164.61|167.24|164.44|167.41|164.61|167.24|164.44|0
1641861110000|2022-01-11 00:31:50|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1641861120000|2022-01-11 00:32:00|167.08|164.28|167.41|164.61|167.41|164.61|167.08|164.28|0
1641861130000|2022-01-11 00:32:10|167.47|164.67|167.58|164.78|167.58|164.78|167.47|164.67|0
1641861140000|2022-01-11 00:32:20|167.52|164.72|167.52|164.72|167.52|164.72|167.41|164.61|0
1641861150000|2022-01-11 00:32:30|167.3|164.5|167.19|164.39|167.3|164.5|167.19|164.39|0
1641861160000|2022-01-11 00:32:40|167.24|164.44|167.46|164.66|167.46|164.66|167.24|164.44|0
1641861170000|2022-01-11 00:32:50|167.41|164.61|167.41|164.61|167.52|164.72|167.41|164.61|0
1641861180000|2022-01-11 00:33:00|167.35|164.55|167.35|164.55|167.35|164.55|167.35|164.55|0
1641861190000|2022-01-11 00:33:10|167.3|164.5|167.19|164.39|167.3|164.5|167.19|164.39|0
1641861200000|2022-01-11 00:33:20|167.3|164.5|167.24|164.44|167.3|164.5|167.24|164.44|0
1641861210000|2022-01-11 00:33:30|167.3|164.5|167.41|164.61|167.41|164.61|167.19|164.39|0
1641861220000|2022-01-11 00:33:40|167.3|164.5|167.19|164.39|167.3|164.5|167.19|164.39|0
1641861230000|2022-01-11 00:33:50|167.35|164.55|167.35|164.55|167.35|164.55|167.35|164.55|0
1641861240000|2022-01-11 00:34:00|167.3|164.5|167.3|164.5|167.3|164.5|167.19|164.39|0
1641861250000|2022-01-11 00:34:10|167.41|164.61|167.41|164.61|167.41|164.61|167.41|164.61|0
1641861260000|2022-01-11 00:34:20|167.52|164.72|167.41|164.61|167.52|164.72|167.41|164.61|0
1641861270000|2022-01-11 00:34:30|167.35|164.55|167.41|164.61|167.41|164.61|167.35|164.55|0
1641861280000|2022-01-11 00:34:40|167.52|164.72|167.35|164.55|167.52|164.72|167.35|164.55|0
1641861290000|2022-01-11 00:34:50|167.41|164.61|167.41|164.61|167.52|164.72|167.41|164.61|0
1641861300000|2022-01-11 00:35:00|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1641861310000|2022-01-11 00:35:10|167.3|164.5|167.41|164.61|167.41|164.61|167.3|164.5|0
1641861320000|2022-01-11 00:35:20|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1641861330000|2022-01-11 00:35:30|167.58|164.78|167.86|165.06|167.86|165.06|167.58|164.78|0
1641861340000|2022-01-11 00:35:40|167.8|165|167.75|164.95|167.8|165|167.69|164.89|0
1641861350000|2022-01-11 00:35:50|167.86|165.06|167.86|165.06|167.86|165.06|167.8|165|0
1641861360000|2022-01-11 00:36:00|167.97|165.17|167.86|165.06|167.97|165.17|167.86|165.06|0
1641861370000|2022-01-11 00:36:10|167.91|165.11|168.08|165.28|168.08|165.28|167.91|165.11|0
1641861380000|2022-01-11 00:36:20|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1641861390000|2022-01-11 00:36:30|168.31|165.51|168.31|165.51|168.36|165.56|168.31|165.51|0
1641861400000|2022-01-11 00:36:40|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1641861410000|2022-01-11 00:36:50|168.53|165.73|168.76|165.96|168.76|165.96|168.53|165.73|0
1641861420000|2022-01-11 00:37:00|168.53|165.73|168.53|165.73|168.53|165.73|168.47|165.67|0
1641861430000|2022-01-11 00:37:10|168.65|165.85|168.53|165.73|168.65|165.85|168.53|165.73|0
1641861440000|2022-01-11 00:37:20|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1641861450000|2022-01-11 00:37:30|168.31|165.51|168.42|165.62|168.42|165.62|168.31|165.51|0
1641861460000|2022-01-11 00:37:40|168.36|165.56|168.42|165.62|168.42|165.62|168.36|165.56|0
1641861470000|2022-01-11 00:37:50|168.31|165.51|168.31|165.51|168.36|165.56|168.31|165.51|0
1641861480000|2022-01-11 00:38:00|168.19|165.39|168.19|165.39|168.31|165.51|168.19|165.39|0
1641861490000|2022-01-11 00:38:10|168.08|165.28|168.14|165.34|168.14|165.34|168.08|165.28|0
1641861500000|2022-01-11 00:38:20|168.08|165.28|168.08|165.28|168.08|165.28|167.97|165.17|0
1641861510000|2022-01-11 00:38:30|168.19|165.39|168.08|165.28|168.19|165.39|168.08|165.28|0
1641861520000|2022-01-11 00:38:40|168.02|165.22|167.97|165.17|168.08|165.28|167.97|165.17|0
1641861530000|2022-01-11 00:38:50|168.02|165.22|168.02|165.22|168.02|165.22|168.02|165.22|0
1641861540000|2022-01-11 00:39:00|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641861560000|2022-01-11 00:39:20|168.02|165.22|167.97|165.17|168.02|165.22|167.97|165.17|0
1641861570000|2022-01-11 00:39:30|168.02|165.22|168.31|165.51|168.31|165.51|168.02|165.22|0
1641861580000|2022-01-11 00:39:40|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1641861590000|2022-01-11 00:39:50|168.64|165.84|168.76|165.96|168.76|165.96|168.64|165.84|0
1641861600000|2022-01-11 00:40:00|168.81|166.01|168.81|166.01|168.87|166.07|168.81|166.01|0
1641861610000|2022-01-11 00:40:10|168.76|165.96|168.64|165.84|168.76|165.96|168.64|165.84|0
1641861620000|2022-01-11 00:40:20|168.7|165.9|168.64|165.84|168.7|165.9|168.64|165.84|0
1641861630000|2022-01-11 00:40:30|168.7|165.9|168.64|165.84|168.7|165.9|168.64|165.84|0
1641861650000|2022-01-11 00:40:50|168.76|165.96|168.64|165.84|168.76|165.96|168.64|165.84|0
1641861660000|2022-01-11 00:41:00|168.7|165.9|168.76|165.96|168.76|165.96|168.7|165.9|0
1641861670000|2022-01-11 00:41:10|168.64|165.84|168.64|165.84|168.64|165.84|168.53|165.73|0
1641861680000|2022-01-11 00:41:20|168.7|165.9|168.76|165.96|168.76|165.96|168.64|165.84|0
1641861690000|2022-01-11 00:41:30|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1641861700000|2022-01-11 00:41:40|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1641861710000|2022-01-11 00:41:50|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1641861720000|2022-01-11 00:42:00|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1641861740000|2022-01-11 00:42:20|169.09|166.29|169.66|166.86|169.66|166.86|169.09|166.29|0
1641861750000|2022-01-11 00:42:30|169.77|166.97|169.43|166.63|169.77|166.97|169.43|166.63|0
1641861760000|2022-01-11 00:42:40|169.55|166.75|169.55|166.75|169.55|166.75|169.43|166.63|0
1641861770000|2022-01-11 00:42:50|169.71|166.91|169.55|166.75|169.71|166.91|169.55|166.75|0
1641861780000|2022-01-11 00:43:00|169.49|166.69|169.43|166.63|169.55|166.75|169.43|166.63|0
1641861790000|2022-01-11 00:43:10|169.55|166.75|169.6|166.8|169.6|166.8|169.55|166.75|0
1641861800000|2022-01-11 00:43:20|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1641861810000|2022-01-11 00:43:30|169.55|166.75|169.55|166.75|169.66|166.86|169.55|166.75|0
1641861830000|2022-01-11 00:43:50|169.6|166.8|169.77|166.97|169.77|166.97|169.6|166.8|0
1641861840000|2022-01-11 00:44:00|169.71|166.91|169.83|167.03|169.83|167.03|169.71|166.91|0
1641861850000|2022-01-11 00:44:10|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1641861860000|2022-01-11 00:44:20|169.66|166.86|169.66|166.86|169.77|166.97|169.66|166.86|0
1641861870000|2022-01-11 00:44:30|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1641861880000|2022-01-11 00:44:40|169.71|166.91|169.71|166.91|169.71|166.91|169.66|166.86|0
1641861890000|2022-01-11 00:44:50|169.77|166.97|169.82|167.02|169.88|167.08|169.77|166.97|0
1641861900000|2022-01-11 00:45:00|169.77|166.97|169.82|167.02|169.82|167.02|169.77|166.97|0
1641861910000|2022-01-11 00:45:10|169.77|166.97|169.88|167.08|169.88|167.08|169.77|166.97|0
1641861920000|2022-01-11 00:45:20|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1641861940000|2022-01-11 00:45:40|170|167.2|170.11|167.31|170.11|167.31|170|167.2|0
1641861950000|2022-01-11 00:45:50|170.22|167.42|170.22|167.42|170.22|167.42|170.11|167.31|0
1641861960000|2022-01-11 00:46:00|170.16|167.36|170.05|167.25|170.22|167.42|170.05|167.25|0
1641861970000|2022-01-11 00:46:10|170|167.2|170.22|167.42|170.22|167.42|170|167.2|0
1641861980000|2022-01-11 00:46:20|170.11|167.31|170.28|167.48|170.28|167.48|170.11|167.31|0
1641861990000|2022-01-11 00:46:30|170.22|167.42|170.34|167.54|170.34|167.54|170.22|167.42|0
1641862000000|2022-01-11 00:46:40|170.28|167.48|170.22|167.42|170.28|167.48|170.22|167.42|0
1641862010000|2022-01-11 00:46:50|170.34|167.54|170.22|167.42|170.34|167.54|170.22|167.42|0
1641862020000|2022-01-11 00:47:00|170.16|167.36|170.16|167.36|170.22|167.42|170.16|167.36|0
1641862030000|2022-01-11 00:47:10|170.22|167.42|170.22|167.42|170.34|167.54|170.16|167.36|0
1641862050000|2022-01-11 00:47:30|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1641862060000|2022-01-11 00:47:40|170|167.2|170.11|167.31|170.11|167.31|170|167.2|0
1641862070000|2022-01-11 00:47:50|170|167.2|170|167.2|170.11|167.31|170|167.2|0
1641862080000|2022-01-11 00:48:00|169.88|167.08|169.88|167.08|169.88|167.08|169.77|166.97|0
1641862090000|2022-01-11 00:48:10|169.94|167.14|169.88|167.08|169.94|167.14|169.88|167.08|0
1641862100000|2022-01-11 00:48:20|169.77|166.97|169.88|167.08|169.88|167.08|169.77|166.97|0
1641862110000|2022-01-11 00:48:30|169.82|167.02|169.82|167.02|169.82|167.02|169.77|166.97|0
1641862120000|2022-01-11 00:48:40|169.77|166.97|169.66|166.86|169.77|166.97|169.66|166.86|0
1641862130000|2022-01-11 00:48:50|169.71|166.91|169.66|166.86|169.71|166.91|169.66|166.86|0
1641862140000|2022-01-11 00:49:00|169.54|166.74|169.66|166.86|169.66|166.86|169.54|166.74|0
1641862160000|2022-01-11 00:49:20|169.71|166.91|169.66|166.86|169.71|166.91|169.66|166.86|0
1641862180000|2022-01-11 00:49:40|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1641862200000|2022-01-11 00:50:00|169.48|166.68|169.43|166.63|169.54|166.74|169.43|166.63|0
1641862210000|2022-01-11 00:50:10|169.32|166.52|169.2|166.4|169.32|166.52|169.2|166.4|0
1641862220000|2022-01-11 00:50:20|169.26|166.46|169.32|166.52|169.32|166.52|169.26|166.46|0
1641862230000|2022-01-11 00:50:30|169.43|166.63|169.43|166.63|169.43|166.63|169.37|166.57|0
1641862240000|2022-01-11 00:50:40|169.54|166.74|169.48|166.68|169.54|166.74|169.48|166.68|0
1641862250000|2022-01-11 00:50:50|169.43|166.63|169.43|166.63|169.43|166.63|169.37|166.57|0
1641862260000|2022-01-11 00:51:00|169.54|166.74|169.54|166.74|169.6|166.8|169.54|166.74|0
1641862270000|2022-01-11 00:51:10|169.43|166.63|169.43|166.63|169.43|166.63|169.43|166.63|0
1641862280000|2022-01-11 00:51:20|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1641862300000|2022-01-11 00:51:40|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1641862320000|2022-01-11 00:52:00|169.88|167.08|170.11|167.31|170.11|167.31|169.88|167.08|0
1641862330000|2022-01-11 00:52:10|170.22|167.42|170.33|167.53|170.33|167.53|170.22|167.42|0
1641862340000|2022-01-11 00:52:20|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1641862350000|2022-01-11 00:52:30|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1641862360000|2022-01-11 00:52:40|170.22|167.42|170.22|167.42|170.27|167.47|170.22|167.42|0
1641862370000|2022-01-11 00:52:50|170.11|167.31|170.22|167.42|170.22|167.42|170.11|167.31|0
1641862380000|2022-01-11 00:53:00|170.33|167.53|170.33|167.53|170.33|167.53|170.27|167.47|0
1641862390000|2022-01-11 00:53:10|170.22|167.42|170.11|167.31|170.27|167.47|170.11|167.31|0
1641862400000|2022-01-11 00:53:20|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1641862410000|2022-01-11 00:53:30|170.33|167.53|170.33|167.53|170.45|167.65|170.33|167.53|0
1641862420000|2022-01-11 00:53:40|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1641862430000|2022-01-11 00:53:50|170.27|167.47|170.33|167.53|170.33|167.53|170.22|167.42|0
1641862440000|2022-01-11 00:54:00|170.39|167.59|170.27|167.47|170.45|167.65|170.27|167.47|0
1641862450000|2022-01-11 00:54:10|170.33|167.53|170.22|167.42|170.33|167.53|170.22|167.42|0
1641862460000|2022-01-11 00:54:20|170.33|167.53|170.22|167.42|170.33|167.53|170.22|167.42|0
1641862470000|2022-01-11 00:54:30|170.33|167.53|170.45|167.65|170.45|167.65|170.33|167.53|0
1641862480000|2022-01-11 00:54:40|170.39|167.59|170.45|167.65|170.45|167.65|170.39|167.59|0
1641862490000|2022-01-11 00:54:50|170.5|167.7|170.56|167.76|170.56|167.76|170.45|167.65|0
1641862500000|2022-01-11 00:55:00|170.5|167.7|170.9|168.1|170.9|168.1|170.5|167.7|0
1641862510000|2022-01-11 00:55:10|170.84|168.04|170.79|167.99|170.9|168.1|170.79|167.99|0
1641862520000|2022-01-11 00:55:20|170.73|167.93|170.79|167.99|170.79|167.99|170.73|167.93|0
1641862530000|2022-01-11 00:55:30|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1641862540000|2022-01-11 00:55:40|170.79|167.99|170.9|168.1|170.9|168.1|170.79|167.99|0
1641862550000|2022-01-11 00:55:50|170.95|168.15|170.79|167.99|170.95|168.15|170.79|167.99|0
1641862560000|2022-01-11 00:56:00|170.67|167.87|171.01|168.21|171.01|168.21|170.67|167.87|0
1641862570000|2022-01-11 00:56:10|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1641862580000|2022-01-11 00:56:20|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1641862590000|2022-01-11 00:56:30|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1641862600000|2022-01-11 00:56:40|170.79|167.99|170.9|168.1|170.9|168.1|170.79|167.99|0
1641862610000|2022-01-11 00:56:50|170.84|168.04|170.79|167.99|170.84|168.04|170.79|167.99|0
1641862630000|2022-01-11 00:57:10|170.67|167.87|170.9|168.1|170.9|168.1|170.67|167.87|0
1641862640000|2022-01-11 00:57:20|170.95|168.15|171.01|168.21|171.01|168.21|170.95|168.15|0
1641862650000|2022-01-11 00:57:30|171.13|168.33|170.95|168.15|171.13|168.33|170.95|168.15|0
1641862660000|2022-01-11 00:57:40|170.9|168.1|170.78|167.98|170.9|168.1|170.78|167.98|0
1641862670000|2022-01-11 00:57:50|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1641862680000|2022-01-11 00:58:00|171.01|168.21|171.13|168.33|171.13|168.33|171.01|168.21|0
1641862690000|2022-01-11 00:58:10|171.01|168.21|171.01|168.21|171.07|168.27|171.01|168.21|0
1641862700000|2022-01-11 00:58:20|170.9|168.1|171.01|168.21|171.01|168.21|170.9|168.1|0
1641862710000|2022-01-11 00:58:30|170.95|168.15|171.07|168.27|171.07|168.27|170.9|168.1|0
1641862720000|2022-01-11 00:58:40|171.13|168.33|171.01|168.21|171.13|168.33|171.01|168.21|0
1641862730000|2022-01-11 00:58:50|170.9|168.1|171.01|168.21|171.01|168.21|170.9|168.1|0
1641862740000|2022-01-11 00:59:00|171.07|168.27|171.07|168.27|171.13|168.33|171.07|168.27|0
1641862750000|2022-01-11 00:59:10|171.13|168.33|170.78|167.98|171.13|168.33|170.78|167.98|0
1641862760000|2022-01-11 00:59:20|170.9|168.1|171.12|168.32|171.12|168.32|170.9|168.1|0
1641862770000|2022-01-11 00:59:30|171.07|168.27|171.01|168.21|171.07|168.27|171.01|168.21|0
1641862780000|2022-01-11 00:59:40|171.12|168.32|171.07|168.27|171.12|168.32|171.07|168.27|0
1641862790000|2022-01-11 00:59:50|171.12|168.32|170.84|168.04|171.12|168.32|170.78|167.98|0
1641862800000|2022-01-11 01:00:00|170.9|168.1|171.01|168.21|171.01|168.21|170.9|168.1|0
1641862810000|2022-01-11 01:00:10|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1641862820000|2022-01-11 01:00:20|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1641862830000|2022-01-11 01:00:30|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1641862840000|2022-01-11 01:00:40|170.9|168.1|170.67|167.87|170.9|168.1|170.67|167.87|0
1641862850000|2022-01-11 01:00:50|170.56|167.76|170.44|167.64|170.56|167.76|170.44|167.64|0
1641862860000|2022-01-11 01:01:00|170.33|167.53|170.22|167.42|170.33|167.53|170.22|167.42|0
1641862870000|2022-01-11 01:01:10|170.33|167.53|170.44|167.64|170.44|167.64|170.33|167.53|0
1641862890000|2022-01-11 01:01:30|170.56|167.76|170.27|167.47|170.56|167.76|170.27|167.47|0
1641862900000|2022-01-11 01:01:40|170.22|167.42|170.1|167.3|170.22|167.42|170.1|167.3|0
1641862910000|2022-01-11 01:01:50|170.04|167.24|170.1|167.3|170.1|167.3|169.99|167.19|0
1641862920000|2022-01-11 01:02:00|169.99|167.19|169.82|167.02|169.99|167.19|169.76|166.96|0
1641862930000|2022-01-11 01:02:10|169.99|167.19|169.88|167.08|169.99|167.19|169.88|167.08|0
1641862940000|2022-01-11 01:02:20|169.99|167.19|169.88|167.08|169.99|167.19|169.88|167.08|0
1641862950000|2022-01-11 01:02:30|169.99|167.19|169.88|167.08|169.99|167.19|169.88|167.08|0
1641862960000|2022-01-11 01:02:40|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1641862970000|2022-01-11 01:02:50|169.76|166.96|169.99|167.19|169.99|167.19|169.76|166.96|0
1641862980000|2022-01-11 01:03:00|170.04|167.24|170.1|167.3|170.1|167.3|170.04|167.24|0
1641862990000|2022-01-11 01:03:10|170.16|167.36|170.33|167.53|170.33|167.53|170.16|167.36|0
1641863000000|2022-01-11 01:03:20|170.44|167.64|170.44|167.64|170.5|167.7|170.33|167.53|0
1641863010000|2022-01-11 01:03:30|170.56|167.76|170.5|167.7|170.56|167.76|170.5|167.7|0
1641863020000|2022-01-11 01:03:40|170.56|167.76|170.56|167.76|170.67|167.87|170.56|167.76|0
1641863030000|2022-01-11 01:03:50|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1641863040000|2022-01-11 01:04:00|170.67|167.87|170.61|167.81|170.67|167.87|170.55|167.75|0
1641863050000|2022-01-11 01:04:10|170.55|167.75|170.21|167.41|170.55|167.75|170.21|167.41|0
1641863060000|2022-01-11 01:04:20|170.27|167.47|170.33|167.53|170.33|167.53|170.27|167.47|0
1641863070000|2022-01-11 01:04:30|170.44|167.64|170.38|167.58|170.44|167.64|170.33|167.53|0
1641863080000|2022-01-11 01:04:40|170.33|167.53|170.33|167.53|170.44|167.64|170.33|167.53|0
1641863090000|2022-01-11 01:04:50|170.44|167.64|170.21|167.41|170.44|167.64|170.21|167.41|0
1641863100000|2022-01-11 01:05:00|170.27|167.47|170.44|167.64|170.44|167.64|170.27|167.47|0
1641863110000|2022-01-11 01:05:10|170.33|167.53|170.38|167.58|170.38|167.58|170.33|167.53|0
1641863120000|2022-01-11 01:05:20|170.33|167.53|170.44|167.64|170.44|167.64|170.27|167.47|0
1641863130000|2022-01-11 01:05:30|170.67|167.87|170.61|167.81|170.67|167.87|170.55|167.75|0
1641863140000|2022-01-11 01:05:40|170.67|167.87|170.5|167.7|170.67|167.87|170.44|167.64|0
1641863150000|2022-01-11 01:05:50|170.55|167.75|170.61|167.81|170.61|167.81|170.5|167.7|0
1641863160000|2022-01-11 01:06:00|170.67|167.87|170.55|167.75|170.67|167.87|170.55|167.75|0
1641863170000|2022-01-11 01:06:10|170.33|167.53|170.33|167.53|170.33|167.53|170.21|167.41|0
1641863180000|2022-01-11 01:06:20|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1641863190000|2022-01-11 01:06:30|170.27|167.47|170.27|167.47|170.33|167.53|170.27|167.47|0
1641863200000|2022-01-11 01:06:40|170.21|167.41|170.33|167.53|170.33|167.53|170.21|167.41|0
1641863210000|2022-01-11 01:06:50|170.27|167.47|170.27|167.47|170.33|167.53|170.27|167.47|0
1641863220000|2022-01-11 01:07:00|170.33|167.53|170.44|167.64|170.44|167.64|170.21|167.41|0
1641863230000|2022-01-11 01:07:10|170.33|167.53|170.44|167.64|170.44|167.64|170.21|167.41|0
1641863240000|2022-01-11 01:07:20|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1641863250000|2022-01-11 01:07:30|170.67|167.87|170.67|167.87|170.67|167.87|170.67|167.87|0
1641863260000|2022-01-11 01:07:40|170.72|167.92|170.67|167.87|170.72|167.92|170.67|167.87|0
1641863270000|2022-01-11 01:07:50|170.61|167.81|170.55|167.75|170.61|167.81|170.55|167.75|0
1641863280000|2022-01-11 01:08:00|170.49|167.69|170.44|167.64|170.49|167.69|170.44|167.64|0
1641863300000|2022-01-11 01:08:20|170.38|167.58|170.55|167.75|170.55|167.75|170.38|167.58|0
1641863310000|2022-01-11 01:08:30|170.44|167.64|170.27|167.47|170.44|167.64|170.27|167.47|0
1641863320000|2022-01-11 01:08:40|170.33|167.53|170.55|167.75|170.55|167.75|170.33|167.53|0
1641863330000|2022-01-11 01:08:50|170.78|167.98|170.61|167.81|170.78|167.98|170.55|167.75|0
1641863340000|2022-01-11 01:09:00|170.55|167.75|170.55|167.75|170.55|167.75|170.49|167.69|0
1641863350000|2022-01-11 01:09:10|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1641863360000|2022-01-11 01:09:20|170.55|167.75|170.49|167.69|170.55|167.75|170.49|167.69|0
1641863370000|2022-01-11 01:09:30|170.55|167.75|170.49|167.69|170.55|167.75|170.49|167.69|0
1641863380000|2022-01-11 01:09:40|170.44|167.64|170.21|167.41|170.44|167.64|170.21|167.41|0
1641863390000|2022-01-11 01:09:50|170.1|167.3|169.87|167.07|170.1|167.3|169.87|167.07|0
1641863400000|2022-01-11 01:10:00|169.93|167.13|169.87|167.07|169.99|167.19|169.87|167.07|0
1641863410000|2022-01-11 01:10:10|169.93|167.13|169.87|167.07|169.99|167.19|169.87|167.07|0
1641863420000|2022-01-11 01:10:20|169.93|167.13|169.87|167.07|169.99|167.19|169.87|167.07|0
1641863430000|2022-01-11 01:10:30|169.93|167.13|169.76|166.96|169.93|167.13|169.76|166.96|0
1641863440000|2022-01-11 01:10:40|169.65|166.85|168.86|166.06|169.65|166.85|168.86|166.06|0
1641863450000|2022-01-11 01:10:50|168.97|166.17|168.86|166.06|169.08|166.28|168.86|166.06|0
1641863460000|2022-01-11 01:11:00|168.74|165.94|168.74|165.94|168.86|166.06|168.74|165.94|0
1641863470000|2022-01-11 01:11:10|168.86|166.06|168.63|165.83|168.86|166.06|168.63|165.83|0
1641863480000|2022-01-11 01:11:20|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1641863490000|2022-01-11 01:11:30|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1641863500000|2022-01-11 01:11:40|168.52|165.72|168.57|165.77|168.63|165.83|168.52|165.72|0
1641863510000|2022-01-11 01:11:50|168.63|165.83|168.4|165.6|168.63|165.83|168.4|165.6|0
1641863520000|2022-01-11 01:12:00|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1641863530000|2022-01-11 01:12:10|168.18|165.38|168.18|165.38|168.29|165.49|168.18|165.38|0
1641863540000|2022-01-11 01:12:20|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1641863550000|2022-01-11 01:12:30|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1641863560000|2022-01-11 01:12:40|168.01|165.21|167.84|165.04|168.01|165.21|167.73|164.93|0
1641863570000|2022-01-11 01:12:50|167.95|165.15|167.84|165.04|167.95|165.15|167.84|165.04|0
1641863580000|2022-01-11 01:13:00|167.73|164.93|167.73|164.93|167.73|164.93|167.62|164.82|0
1641863590000|2022-01-11 01:13:10|167.84|165.04|167.73|164.93|167.95|165.15|167.73|164.93|0
1641863600000|2022-01-11 01:13:20|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1641863610000|2022-01-11 01:13:30|167.9|165.1|167.84|165.04|167.95|165.15|167.84|165.04|0
1641863620000|2022-01-11 01:13:40|167.73|164.93|167.73|164.93|167.84|165.04|167.73|164.93|0
1641863630000|2022-01-11 01:13:50|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1641863640000|2022-01-11 01:14:00|167.67|164.87|167.62|164.82|167.73|164.93|167.62|164.82|0
1641863650000|2022-01-11 01:14:10|167.67|164.87|167.73|164.93|167.73|164.93|167.67|164.87|0
1641863660000|2022-01-11 01:14:20|167.67|164.87|167.84|165.04|167.84|165.04|167.62|164.82|0
1641863670000|2022-01-11 01:14:30|167.95|165.15|167.84|165.04|167.95|165.15|167.84|165.04|0
1641863680000|2022-01-11 01:14:40|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1641863690000|2022-01-11 01:14:50|167.84|165.04|167.73|164.93|167.84|165.04|167.73|164.93|0
1641863700000|2022-01-11 01:15:00|167.5|164.7|167.06|164.26|167.5|164.7|167.06|164.26|0
1641863710000|2022-01-11 01:15:10|166.83|164.03|166.05|163.25|166.83|164.03|165.94|163.14|0
1641863720000|2022-01-11 01:15:20|166.16|163.36|166.27|163.47|166.27|163.47|165.83|163.03|0
1641863730000|2022-01-11 01:15:30|166.38|163.58|166.83|164.03|166.83|164.03|166.38|163.58|0
1641863740000|2022-01-11 01:15:40|166.94|164.14|167.39|164.59|167.39|164.59|166.94|164.14|0
1641863750000|2022-01-11 01:15:50|167.45|164.65|167.17|164.37|167.45|164.65|167.05|164.25|0
1641863760000|2022-01-11 01:16:00|167.5|164.7|167.56|164.76|167.62|164.82|167.39|164.59|0
1641863770000|2022-01-11 01:16:10|167.73|164.93|167.67|164.87|167.73|164.93|167.67|164.87|0
1641863780000|2022-01-11 01:16:20|167.78|164.98|167.95|165.15|167.95|165.15|167.78|164.98|0
1641863790000|2022-01-11 01:16:30|167.84|165.04|168.06|165.26|168.06|165.26|167.73|164.93|0
1641863800000|2022-01-11 01:16:40|167.95|165.15|167.95|165.15|168.06|165.26|167.95|165.15|0
1641863810000|2022-01-11 01:16:50|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1641863820000|2022-01-11 01:17:00|167.84|165.04|168.46|165.66|168.46|165.66|167.84|165.04|0
1641863830000|2022-01-11 01:17:10|168.51|165.71|168.63|165.83|168.63|165.83|168.51|165.71|0
1641863840000|2022-01-11 01:17:20|168.51|165.71|168.51|165.71|168.63|165.83|168.51|165.71|0
1641863860000|2022-01-11 01:17:40|168.46|165.66|168.29|165.49|168.51|165.71|168.29|165.49|0
1641863870000|2022-01-11 01:17:50|168.4|165.6|168.29|165.49|168.4|165.6|168.29|165.49|0
1641863880000|2022-01-11 01:18:00|168.18|165.38|168.18|165.38|168.18|165.38|167.95|165.15|0
1641863890000|2022-01-11 01:18:10|168.29|165.49|168.63|165.83|168.63|165.83|168.29|165.49|0
1641863900000|2022-01-11 01:18:20|168.74|165.94|168.74|165.94|168.74|165.94|168.68|165.88|0
1641863910000|2022-01-11 01:18:30|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1641863920000|2022-01-11 01:18:40|169.08|166.28|169.3|166.5|169.3|166.5|169.08|166.28|0
1641863930000|2022-01-11 01:18:50|169.24|166.44|169.3|166.5|169.3|166.5|169.24|166.44|0
1641863940000|2022-01-11 01:19:00|169.08|166.28|169.08|166.28|169.08|166.28|168.96|166.16|0
1641863950000|2022-01-11 01:19:10|169.02|166.22|169.19|166.39|169.19|166.39|169.02|166.22|0
1641863960000|2022-01-11 01:19:20|169.08|166.28|169.08|166.28|169.19|166.39|169.08|166.28|0
1641863970000|2022-01-11 01:19:30|169.13|166.33|169.19|166.39|169.19|166.39|169.13|166.33|0
1641863980000|2022-01-11 01:19:40|169.3|166.5|169.42|166.62|169.42|166.62|169.3|166.5|0
1641863990000|2022-01-11 01:19:50|169.36|166.56|169.19|166.39|169.36|166.56|169.19|166.39|0
1641864000000|2022-01-11 01:20:00|169.3|166.5|169.19|166.39|169.3|166.5|169.19|166.39|0
1641864010000|2022-01-11 01:20:10|168.96|166.16|169.08|166.28|169.08|166.28|168.96|166.16|0
1641864020000|2022-01-11 01:20:20|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1641864030000|2022-01-11 01:20:30|169.3|166.5|169.3|166.5|169.36|166.56|169.3|166.5|0
1641864040000|2022-01-11 01:20:40|169.53|166.73|169.53|166.73|169.53|166.73|169.42|166.62|0
1641864050000|2022-01-11 01:20:50|169.42|166.62|169.53|166.73|169.53|166.73|169.42|166.62|0
1641864060000|2022-01-11 01:21:00|169.58|166.78|169.58|166.78|169.58|166.78|169.53|166.73|0
1641864070000|2022-01-11 01:21:10|169.53|166.73|169.19|166.39|169.53|166.73|169.08|166.28|0
1641864080000|2022-01-11 01:21:20|169.13|166.33|169.3|166.5|169.3|166.5|169.13|166.33|0
1641864090000|2022-01-11 01:21:30|169.24|166.44|169.3|166.5|169.41|166.61|169.24|166.44|0
1641864100000|2022-01-11 01:21:40|169.19|166.39|169.24|166.44|169.3|166.5|169.19|166.39|0
1641864110000|2022-01-11 01:21:50|169.13|166.33|169.19|166.39|169.19|166.39|169.13|166.33|0
1641864120000|2022-01-11 01:22:00|169.3|166.5|169.24|166.44|169.3|166.5|169.13|166.33|0
1641864130000|2022-01-11 01:22:10|169.13|166.33|169.08|166.28|169.19|166.39|169.08|166.28|0
1641864140000|2022-01-11 01:22:20|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1641864150000|2022-01-11 01:22:30|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1641864160000|2022-01-11 01:22:40|169.3|166.5|169.3|166.5|169.3|166.5|169.24|166.44|0
1641864170000|2022-01-11 01:22:50|169.41|166.61|169.3|166.5|169.41|166.61|169.3|166.5|0
1641864180000|2022-01-11 01:23:00|169.13|166.33|169.08|166.28|169.19|166.39|169.08|166.28|0
1641864190000|2022-01-11 01:23:10|169.19|166.39|169.08|166.28|169.19|166.39|169.08|166.28|0
1641864200000|2022-01-11 01:23:20|169.19|166.39|169.08|166.28|169.19|166.39|169.08|166.28|0
1641864210000|2022-01-11 01:23:30|169.13|166.33|168.96|166.16|169.13|166.33|168.96|166.16|0
1641864220000|2022-01-11 01:23:40|169.02|166.22|168.9|166.1|169.02|166.22|168.9|166.1|0
1641864230000|2022-01-11 01:23:50|168.85|166.05|168.62|165.82|168.85|166.05|168.62|165.82|0
1641864240000|2022-01-11 01:24:00|168.57|165.77|168.62|165.82|168.62|165.82|168.57|165.77|0
1641864250000|2022-01-11 01:24:10|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1641864260000|2022-01-11 01:24:20|168.29|165.49|168.4|165.6|168.4|165.6|168.29|165.49|0
1641864270000|2022-01-11 01:24:30|168.34|165.54|168.4|165.6|168.4|165.6|168.34|165.54|0
1641864280000|2022-01-11 01:24:40|168.34|165.54|168.4|165.6|168.4|165.6|168.34|165.54|0
1641864290000|2022-01-11 01:24:50|168.29|165.49|168.34|165.54|168.34|165.54|168.29|165.49|0
1641864300000|2022-01-11 01:25:00|168.4|165.6|168.74|165.94|168.74|165.94|168.4|165.6|0
1641864310000|2022-01-11 01:25:10|168.85|166.05|168.74|165.94|168.96|166.16|168.74|165.94|0
1641864320000|2022-01-11 01:25:20|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1641864330000|2022-01-11 01:25:30|168.56|165.76|168.79|165.99|168.79|165.99|168.56|165.76|0
1641864340000|2022-01-11 01:25:40|168.74|165.94|168.68|165.88|168.74|165.94|168.68|165.88|0
1641864350000|2022-01-11 01:25:50|168.85|166.05|168.9|166.1|168.96|166.16|168.85|166.05|0
1641864360000|2022-01-11 01:26:00|168.68|165.88|168.85|166.05|168.85|166.05|168.68|165.88|0
1641864370000|2022-01-11 01:26:10|168.79|165.99|168.74|165.94|168.79|165.99|168.74|165.94|0
1641864380000|2022-01-11 01:26:20|168.96|166.16|168.74|165.94|168.96|166.16|168.74|165.94|0
1641864390000|2022-01-11 01:26:30|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1641864400000|2022-01-11 01:26:40|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1641864410000|2022-01-11 01:26:50|168.79|165.99|168.79|165.99|168.85|166.05|168.79|165.99|0
1641864420000|2022-01-11 01:27:00|168.85|166.05|168.96|166.16|168.96|166.16|168.79|165.99|0
1641864430000|2022-01-11 01:27:10|168.9|166.1|168.74|165.94|168.9|166.1|168.74|165.94|0
1641864440000|2022-01-11 01:27:20|168.79|165.99|168.85|166.05|168.85|166.05|168.73|165.93|0
1641864450000|2022-01-11 01:27:30|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1641864460000|2022-01-11 01:27:40|168.9|166.1|168.85|166.05|168.9|166.1|168.85|166.05|0
1641864470000|2022-01-11 01:27:50|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1641864480000|2022-01-11 01:28:00|169.07|166.27|169.07|166.27|169.07|166.27|168.9|166.1|0
1641864490000|2022-01-11 01:28:10|168.85|166.05|168.9|166.1|168.9|166.1|168.85|166.05|0
1641864500000|2022-01-11 01:28:20|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1641864510000|2022-01-11 01:28:30|168.9|166.1|168.79|165.99|168.96|166.16|168.79|165.99|0
1641864520000|2022-01-11 01:28:40|168.73|165.93|168.85|166.05|168.85|166.05|168.73|165.93|0
1641864530000|2022-01-11 01:28:50|168.73|165.93|168.62|165.82|168.73|165.93|168.62|165.82|0
1641864540000|2022-01-11 01:29:00|168.51|165.71|168.73|165.93|168.73|165.93|168.51|165.71|0
1641864550000|2022-01-11 01:29:10|168.68|165.88|168.85|166.05|168.85|166.05|168.68|165.88|0
1641864560000|2022-01-11 01:29:20|168.68|165.88|168.68|165.88|168.79|165.99|168.68|165.88|0
1641864570000|2022-01-11 01:29:30|168.62|165.82|168.73|165.93|168.73|165.93|168.62|165.82|0
1641864580000|2022-01-11 01:29:40|168.79|165.99|168.96|166.16|168.96|166.16|168.79|165.99|0
1641864590000|2022-01-11 01:29:50|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1641864600000|2022-01-11 01:30:00|168.79|165.99|168.62|165.82|168.96|166.16|168.62|165.82|0
1641864610000|2022-01-11 01:30:10|168.73|165.93|168.06|165.26|168.73|165.93|168.06|165.26|0
1641864620000|2022-01-11 01:30:20|168|165.2|168.06|165.26|168.06|165.26|168|165.2|0
1641864630000|2022-01-11 01:30:30|168.17|165.37|168.28|165.48|168.28|165.48|168.06|165.26|0
1641864640000|2022-01-11 01:30:40|168.51|165.71|168.85|166.05|168.85|166.05|168.51|165.71|0
1641864650000|2022-01-11 01:30:50|168.73|165.93|169.07|166.27|169.07|166.27|168.73|165.93|0
1641864660000|2022-01-11 01:31:00|169.18|166.38|169.35|166.55|169.35|166.55|169.18|166.38|0
1641864670000|2022-01-11 01:31:10|169.3|166.5|169.07|166.27|169.3|166.5|168.96|166.16|0
1641864680000|2022-01-11 01:31:20|169.18|166.38|169.41|166.61|169.41|166.61|169.13|166.33|0
1641864690000|2022-01-11 01:31:30|169.3|166.5|169.18|166.38|169.3|166.5|169.18|166.38|0
1641864700000|2022-01-11 01:31:40|169.13|166.33|169.01|166.21|169.13|166.33|169.01|166.21|0
1641864710000|2022-01-11 01:31:50|169.07|166.27|169.07|166.27|169.07|166.27|169.01|166.21|0
1641864720000|2022-01-11 01:32:00|168.67|165.87|168.51|165.71|168.67|165.87|168.51|165.71|0
1641864730000|2022-01-11 01:32:10|168.45|165.65|168.06|165.26|168.45|165.65|168.06|165.26|0
1641864740000|2022-01-11 01:32:20|167.94|165.14|167.61|164.81|167.94|165.14|167.61|164.81|0
1641864750000|2022-01-11 01:32:30|167.72|164.92|167.16|164.36|167.72|164.92|167.16|164.36|0
1641864760000|2022-01-11 01:32:40|167.27|164.47|167.5|164.7|167.5|164.7|167.27|164.47|0
1641864770000|2022-01-11 01:32:50|167.38|164.58|167.38|164.58|167.38|164.58|167.38|164.58|0
1641864780000|2022-01-11 01:33:00|167.27|164.47|166.94|164.14|167.27|164.47|166.82|164.02|0
1641864790000|2022-01-11 01:33:10|167.05|164.25|166.94|164.14|167.05|164.25|166.94|164.14|0
1641864800000|2022-01-11 01:33:20|167.05|164.25|167.05|164.25|167.05|164.25|166.99|164.19|0
1641864810000|2022-01-11 01:33:30|166.93|164.13|167.16|164.36|167.16|164.36|166.93|164.13|0
1641864820000|2022-01-11 01:33:40|167.27|164.47|167.72|164.92|167.72|164.92|167.27|164.47|0
1641864830000|2022-01-11 01:33:50|167.61|164.81|167.72|164.92|167.72|164.92|167.61|164.81|0
1641864840000|2022-01-11 01:34:00|167.66|164.86|167.49|164.69|167.72|164.92|167.49|164.69|0
1641864850000|2022-01-11 01:34:10|167.44|164.64|167.61|164.81|167.61|164.81|167.44|164.64|0
1641864860000|2022-01-11 01:34:20|167.55|164.75|167.27|164.47|167.55|164.75|167.27|164.47|0
1641864870000|2022-01-11 01:34:30|167.38|164.58|167.27|164.47|167.38|164.58|167.27|164.47|0
1641864880000|2022-01-11 01:34:40|167.38|164.58|167.61|164.81|167.61|164.81|167.38|164.58|0
1641864890000|2022-01-11 01:34:50|167.49|164.69|167.16|164.36|167.49|164.69|167.16|164.36|0
1641864900000|2022-01-11 01:35:00|167.27|164.47|167.55|164.75|167.55|164.75|167.27|164.47|0
1641864910000|2022-01-11 01:35:10|167.38|164.58|167.49|164.69|167.61|164.81|167.38|164.58|0
1641864920000|2022-01-11 01:35:20|167.38|164.58|167.44|164.64|167.61|164.81|167.38|164.58|0
1641864930000|2022-01-11 01:35:30|167.61|164.81|167.72|164.92|167.77|164.97|167.61|164.81|0
1641864940000|2022-01-11 01:35:40|167.77|164.97|167.94|165.14|167.94|165.14|167.77|164.97|0
1641864950000|2022-01-11 01:35:50|167.83|165.03|167.72|164.92|167.83|165.03|167.66|164.86|0
1641864960000|2022-01-11 01:36:00|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1641864970000|2022-01-11 01:36:10|167.72|164.92|167.72|164.92|167.83|165.03|167.72|164.92|0
1641864980000|2022-01-11 01:36:20|167.61|164.81|167.49|164.69|167.61|164.81|167.49|164.69|0
1641864990000|2022-01-11 01:36:30|167.61|164.81|167.49|164.69|167.61|164.81|167.49|164.69|0
1641865000000|2022-01-11 01:36:40|167.38|164.58|167.49|164.69|167.61|164.81|167.38|164.58|0
1641865010000|2022-01-11 01:36:50|167.72|164.92|168.17|165.37|168.28|165.48|167.72|164.92|0
1641865020000|2022-01-11 01:37:00|168.28|165.48|168.39|165.59|168.39|165.59|168.28|165.48|0
1641865030000|2022-01-11 01:37:10|168.33|165.53|168.06|165.26|168.33|165.53|168.06|165.26|0
1641865040000|2022-01-11 01:37:20|168.11|165.31|168.11|165.31|168.11|165.31|167.94|165.14|0
1641865050000|2022-01-11 01:37:30|168.17|165.37|168.05|165.25|168.17|165.37|167.94|165.14|0
1641865060000|2022-01-11 01:37:40|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1641865070000|2022-01-11 01:37:50|168.33|165.53|168.39|165.59|168.39|165.59|168.28|165.48|0
1641865080000|2022-01-11 01:38:00|168.28|165.48|168.05|165.25|168.28|165.48|168.05|165.25|0
1641865090000|2022-01-11 01:38:10|168.17|165.37|168.33|165.53|168.33|165.53|168.17|165.37|0
1641865100000|2022-01-11 01:38:20|168.28|165.48|168.28|165.48|168.39|165.59|168.28|165.48|0
1641865110000|2022-01-11 01:38:30|168.17|165.37|168.28|165.48|168.28|165.48|168.17|165.37|0
1641865120000|2022-01-11 01:38:40|168.17|165.37|168.17|165.37|168.22|165.42|168.17|165.37|0
1641865130000|2022-01-11 01:38:50|168.28|165.48|168.28|165.48|168.28|165.48|168.22|165.42|0
1641865140000|2022-01-11 01:39:00|168.39|165.59|168.28|165.48|168.39|165.59|168.28|165.48|0
1641865150000|2022-01-11 01:39:10|168.17|165.37|168.5|165.7|168.5|165.7|168.05|165.25|0
1641865160000|2022-01-11 01:39:20|168.62|165.82|168.84|166.04|168.84|166.04|168.62|165.82|0
1641865170000|2022-01-11 01:39:30|169.07|166.27|169.07|166.27|169.18|166.38|169.07|166.27|0
1641865180000|2022-01-11 01:39:40|169.18|166.38|169.18|166.38|169.18|166.38|169.12|166.32|0
1641865190000|2022-01-11 01:39:50|169.23|166.43|168.5|165.7|169.23|166.43|168.5|165.7|0
1641865200000|2022-01-11 01:40:00|168.39|165.59|168.05|165.25|168.39|165.59|168.05|165.25|0
1641865210000|2022-01-11 01:40:10|167.83|165.03|167.94|165.14|167.94|165.14|167.83|165.03|0
1641865220000|2022-01-11 01:40:20|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1641865230000|2022-01-11 01:40:30|168.17|165.37|168.22|165.42|168.22|165.42|168.05|165.25|0
1641865240000|2022-01-11 01:40:40|168.28|165.48|168.39|165.59|168.5|165.7|168.28|165.48|0
1641865250000|2022-01-11 01:40:50|168.28|165.48|168.05|165.25|168.28|165.48|168.05|165.25|0
1641865260000|2022-01-11 01:41:00|168.17|165.37|168.5|165.7|168.5|165.7|168.17|165.37|0
1641865270000|2022-01-11 01:41:10|168.39|165.59|168.5|165.7|168.5|165.7|168.39|165.59|0
1641865280000|2022-01-11 01:41:20|168.73|165.93|168.5|165.7|168.73|165.93|168.5|165.7|0
1641865290000|2022-01-11 01:41:30|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1641865300000|2022-01-11 01:41:40|168.28|165.48|168.28|165.48|168.39|165.59|168.28|165.48|0
1641865310000|2022-01-11 01:41:50|168.05|165.25|167.94|165.14|168.05|165.25|167.83|165.03|0
1641865320000|2022-01-11 01:42:00|168.05|165.25|168.28|165.48|168.28|165.48|168.05|165.25|0
1641865330000|2022-01-11 01:42:10|168.17|165.37|167.94|165.14|168.17|165.37|167.94|165.14|0
1641865340000|2022-01-11 01:42:20|167.99|165.19|168.22|165.42|168.22|165.42|167.99|165.19|0
1641865350000|2022-01-11 01:42:30|168.05|165.25|168.17|165.37|168.28|165.48|168.05|165.25|0
1641865360000|2022-01-11 01:42:40|168.28|165.48|168.5|165.7|168.5|165.7|168.28|165.48|0
1641865370000|2022-01-11 01:42:50|168.62|165.82|168.5|165.7|168.62|165.82|168.5|165.7|0
1641865380000|2022-01-11 01:43:00|168.62|165.82|168.56|165.76|168.62|165.82|168.56|165.76|0
1641865390000|2022-01-11 01:43:10|168.5|165.7|168.61|165.81|168.67|165.87|168.5|165.7|0
1641865400000|2022-01-11 01:43:20|168.73|165.93|168.61|165.81|168.73|165.93|168.56|165.76|0
1641865410000|2022-01-11 01:43:30|168.5|165.7|168.28|165.48|168.5|165.7|168.28|165.48|0
1641865420000|2022-01-11 01:43:40|168.39|165.59|168.5|165.7|168.5|165.7|168.39|165.59|0
1641865430000|2022-01-11 01:43:50|168.39|165.59|168.05|165.25|168.39|165.59|168.05|165.25|0
1641865440000|2022-01-11 01:44:00|168.16|165.36|168.28|165.48|168.28|165.48|168.05|165.25|0
1641865450000|2022-01-11 01:44:10|168.33|165.53|168.16|165.36|168.33|165.53|168.16|165.36|0
1641865460000|2022-01-11 01:44:20|168.22|165.42|168.11|165.31|168.22|165.42|168.11|165.31|0
1641865470000|2022-01-11 01:44:30|168.16|165.36|168.22|165.42|168.22|165.42|168.16|165.36|0
1641865480000|2022-01-11 01:44:40|168.16|165.36|168.28|165.48|168.28|165.48|168.16|165.36|0
1641865490000|2022-01-11 01:44:50|168.22|165.42|168.16|165.36|168.22|165.42|168.16|165.36|0
1641865500000|2022-01-11 01:45:00|168.05|165.25|168.5|165.7|168.56|165.76|168.05|165.25|0
1641865510000|2022-01-11 01:45:10|168.39|165.59|168.39|165.59|168.56|165.76|168.39|165.59|0
1641865520000|2022-01-11 01:45:20|168.28|165.48|168.05|165.25|168.28|165.48|168.05|165.25|0
1641865530000|2022-01-11 01:45:30|167.94|165.14|168.16|165.36|168.16|165.36|167.94|165.14|0
1641865540000|2022-01-11 01:45:40|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1641865550000|2022-01-11 01:45:50|168.16|165.36|168.05|165.25|168.16|165.36|168.05|165.25|0
1641865560000|2022-01-11 01:46:00|168.11|165.31|168.05|165.25|168.16|165.36|168.05|165.25|0
1641865570000|2022-01-11 01:46:10|168.1|165.3|168.16|165.36|168.16|165.36|168.1|165.3|0
1641865580000|2022-01-11 01:46:20|168.1|165.3|168.05|165.25|168.16|165.36|168.05|165.25|0
1641865590000|2022-01-11 01:46:30|167.83|165.03|168.28|165.48|168.28|165.48|167.83|165.03|0
1641865600000|2022-01-11 01:46:40|168.33|165.53|168.5|165.7|168.5|165.7|168.28|165.48|0
1641865610000|2022-01-11 01:46:50|168.39|165.59|168.16|165.36|168.44|165.64|168.16|165.36|0
1641865620000|2022-01-11 01:47:00|168.1|165.3|168.1|165.3|168.1|165.3|168.05|165.25|0
1641865630000|2022-01-11 01:47:10|168.05|165.25|167.94|165.14|168.05|165.25|167.94|165.14|0
1641865640000|2022-01-11 01:47:20|167.88|165.08|167.94|165.14|167.94|165.14|167.88|165.08|0
1641865650000|2022-01-11 01:47:30|168.05|165.25|167.99|165.19|168.05|165.25|167.94|165.14|0
1641865660000|2022-01-11 01:47:40|167.94|165.14|167.94|165.14|168.05|165.25|167.94|165.14|0
1641865670000|2022-01-11 01:47:50|167.99|165.19|167.83|165.03|167.99|165.19|167.83|165.03|0
1641865680000|2022-01-11 01:48:00|167.71|164.91|167.83|165.03|167.83|165.03|167.65|164.85|0
1641865690000|2022-01-11 01:48:10|167.49|164.69|167.38|164.58|167.49|164.69|167.38|164.58|0
1641865700000|2022-01-11 01:48:20|167.49|164.69|167.38|164.58|167.49|164.69|167.26|164.46|0
1641865710000|2022-01-11 01:48:30|167.43|164.63|167.43|164.63|167.43|164.63|167.43|164.63|0
1641865720000|2022-01-11 01:48:40|167.49|164.69|167.49|164.69|167.54|164.74|167.49|164.69|0
1641865730000|2022-01-11 01:48:50|167.38|164.58|167.49|164.69|167.49|164.69|167.38|164.58|0
1641865740000|2022-01-11 01:49:00|167.38|164.58|167.26|164.46|167.38|164.58|167.26|164.46|0
1641865750000|2022-01-11 01:49:10|167.32|164.52|167.26|164.46|167.32|164.52|167.26|164.46|0
1641865760000|2022-01-11 01:49:20|167.38|164.58|167.6|164.8|167.6|164.8|167.38|164.58|0
1641865770000|2022-01-11 01:49:30|167.71|164.91|168.05|165.25|168.05|165.25|167.71|164.91|0
1641865780000|2022-01-11 01:49:40|167.82|165.02|167.82|165.02|168.05|165.25|167.71|164.91|0
1641865790000|2022-01-11 01:49:50|167.6|164.8|167.54|164.74|167.6|164.8|167.49|164.69|0
1641865800000|2022-01-11 01:50:00|167.09|164.29|167.26|164.46|167.26|164.46|167.09|164.29|0
1641865810000|2022-01-11 01:50:10|167.32|164.52|167.38|164.58|167.38|164.58|167.32|164.52|0
1641865820000|2022-01-11 01:50:20|167.54|164.74|167.65|164.85|167.71|164.91|167.54|164.74|0
1641865830000|2022-01-11 01:50:30|167.77|164.97|168.05|165.25|168.05|165.25|167.77|164.97|0
1641865840000|2022-01-11 01:50:40|167.99|165.19|168.16|165.36|168.16|165.36|167.99|165.19|0
1641865850000|2022-01-11 01:50:50|167.94|165.14|167.82|165.02|167.94|165.14|167.82|165.02|0
1641865860000|2022-01-11 01:51:00|167.88|165.08|167.38|164.58|167.88|165.08|167.38|164.58|0
1641865870000|2022-01-11 01:51:10|167.32|164.52|167.15|164.35|167.32|164.52|167.15|164.35|0
1641865880000|2022-01-11 01:51:20|167.26|164.46|167.15|164.35|167.26|164.46|167.15|164.35|0
1641865890000|2022-01-11 01:51:30|167.04|164.24|167.04|164.24|167.15|164.35|167.04|164.24|0
1641865900000|2022-01-11 01:51:40|167.26|164.46|167.15|164.35|167.26|164.46|167.15|164.35|0
1641865910000|2022-01-11 01:51:50|167.26|164.46|167.32|164.52|167.37|164.57|167.26|164.46|0
1641865920000|2022-01-11 01:52:00|167.26|164.46|167.32|164.52|167.32|164.52|167.26|164.46|0
1641865930000|2022-01-11 01:52:10|167.04|164.24|167.15|164.35|167.15|164.35|167.04|164.24|0
1641865940000|2022-01-11 01:52:20|167.04|164.24|166.81|164.01|167.04|164.24|166.81|164.01|0
1641865950000|2022-01-11 01:52:30|166.93|164.13|167.04|164.24|167.15|164.35|166.93|164.13|0
1641865960000|2022-01-11 01:52:40|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1641865970000|2022-01-11 01:52:50|166.81|164.01|167.15|164.35|167.15|164.35|166.81|164.01|0
1641865980000|2022-01-11 01:53:00|167.04|164.24|166.93|164.13|167.04|164.24|166.76|163.96|0
1641865990000|2022-01-11 01:53:10|167.04|164.24|167.04|164.24|167.04|164.24|166.93|164.13|0
1641866000000|2022-01-11 01:53:20|166.93|164.13|167.04|164.24|167.04|164.24|166.93|164.13|0
1641866010000|2022-01-11 01:53:30|166.93|164.13|166.81|164.01|166.93|164.13|166.81|164.01|0
1641866020000|2022-01-11 01:53:40|166.87|164.07|166.7|163.9|166.87|164.07|166.59|163.79|0
1641866030000|2022-01-11 01:53:50|166.81|164.01|166.59|163.79|166.81|164.01|166.59|163.79|0
1641866040000|2022-01-11 01:54:00|166.37|163.57|166.03|163.23|166.37|163.57|166.03|163.23|0
1641866050000|2022-01-11 01:54:10|166.14|163.34|166.25|163.45|166.25|163.45|165.7|162.9|0
1641866060000|2022-01-11 01:54:20|166.48|163.68|166.48|163.68|166.59|163.79|166.48|163.68|0
1641866070000|2022-01-11 01:54:30|166.37|163.57|165.86|163.06|166.37|163.57|165.81|163.01|0
1641866080000|2022-01-11 01:54:40|165.7|162.9|165.75|162.95|165.81|163.01|165.7|162.9|0
1641866090000|2022-01-11 01:54:50|165.7|162.9|165.81|163.01|165.86|163.06|165.7|162.9|0
1641866100000|2022-01-11 01:55:00|165.92|163.12|166.03|163.23|166.03|163.23|165.81|163.01|0
1641866110000|2022-01-11 01:55:10|166.14|163.34|166.14|163.34|166.2|163.4|166.03|163.23|0
1641866120000|2022-01-11 01:55:20|166.2|163.4|166.37|163.57|166.37|163.57|166.2|163.4|0
1641866130000|2022-01-11 01:55:30|166.59|163.79|166.7|163.9|166.7|163.9|166.59|163.79|0
1641866140000|2022-01-11 01:55:40|166.87|164.07|166.92|164.12|167.09|164.29|166.87|164.07|0
1641866150000|2022-01-11 01:55:50|167.15|164.35|167.26|164.46|167.26|164.46|167.15|164.35|0
1641866160000|2022-01-11 01:56:00|167.15|164.35|166.7|163.9|167.15|164.35|166.7|163.9|0
1641866170000|2022-01-11 01:56:10|166.87|164.07|166.59|163.79|166.87|164.07|166.59|163.79|0
1641866180000|2022-01-11 01:56:20|166.81|164.01|166.81|164.01|166.92|164.12|166.81|164.01|0
1641866190000|2022-01-11 01:56:30|166.7|163.9|166.48|163.68|166.7|163.9|166.48|163.68|0
1641866200000|2022-01-11 01:56:40|166.59|163.79|166.53|163.73|166.59|163.79|166.53|163.73|0
1641866210000|2022-01-11 01:56:50|166.59|163.79|166.81|164.01|166.81|164.01|166.59|163.79|0
1641866220000|2022-01-11 01:57:00|166.7|163.9|166.81|164.01|166.81|164.01|166.7|163.9|0
1641866230000|2022-01-11 01:57:10|166.92|164.12|166.7|163.9|166.92|164.12|166.7|163.9|0
1641866240000|2022-01-11 01:57:20|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1641866260000|2022-01-11 01:57:40|166.92|164.12|167.04|164.24|167.04|164.24|166.92|164.12|0
1641866270000|2022-01-11 01:57:50|167.15|164.35|166.59|163.79|167.15|164.35|166.59|163.79|0
1641866280000|2022-01-11 01:58:00|166.92|164.12|167.15|164.35|167.15|164.35|166.92|164.12|0
1641866290000|2022-01-11 01:58:10|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1641866300000|2022-01-11 01:58:20|167.09|164.29|167.04|164.24|167.15|164.35|167.04|164.24|0
1641866310000|2022-01-11 01:58:30|167.09|164.29|166.81|164.01|167.09|164.29|166.81|164.01|0
1641866320000|2022-01-11 01:58:40|166.87|164.07|166.7|163.9|166.92|164.12|166.7|163.9|0
1641866330000|2022-01-11 01:58:50|166.81|164.01|166.7|163.9|166.81|164.01|166.7|163.9|0
1641866340000|2022-01-11 01:59:00|166.59|163.79|166.48|163.68|166.59|163.79|166.42|163.62|0
1641866350000|2022-01-11 01:59:10|166.31|163.51|166.36|163.56|166.48|163.68|166.31|163.51|0
1641866360000|2022-01-11 01:59:20|166.42|163.62|166.59|163.79|166.59|163.79|166.42|163.62|0
1641866370000|2022-01-11 01:59:30|166.64|163.84|166.59|163.79|166.75|163.95|166.59|163.79|0
1641866380000|2022-01-11 01:59:40|166.81|164.01|166.7|163.9|166.81|164.01|166.7|163.9|0
1641866390000|2022-01-11 01:59:50|166.59|163.79|166.81|164.01|166.81|164.01|166.59|163.79|0
1641866400000|2022-01-11 02:00:00|166.75|163.95|166.75|163.95|166.81|164.01|166.75|163.95|0
1641866410000|2022-01-11 02:00:10|167.03|164.23|166.98|164.18|167.03|164.23|166.92|164.12|0
1641866420000|2022-01-11 02:00:20|167.03|164.23|166.7|163.9|167.03|164.23|166.7|163.9|0
1641866430000|2022-01-11 02:00:30|166.75|163.95|166.7|163.9|166.75|163.95|166.7|163.9|0
1641866440000|2022-01-11 02:00:40|166.59|163.79|166.7|163.9|166.7|163.9|166.48|163.68|0
1641866450000|2022-01-11 02:00:50|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1641866460000|2022-01-11 02:01:00|166.59|163.79|166.59|163.79|166.59|163.79|166.47|163.67|0
1641866470000|2022-01-11 02:01:10|166.53|163.73|166.64|163.84|166.64|163.84|166.53|163.73|0
1641866480000|2022-01-11 02:01:20|166.75|163.95|166.7|163.9|166.75|163.95|166.64|163.84|0
1641866490000|2022-01-11 02:01:30|166.75|163.95|166.81|164.01|166.81|164.01|166.75|163.95|0
1641866500000|2022-01-11 02:01:40|166.86|164.06|166.92|164.12|166.98|164.18|166.86|164.06|0
1641866510000|2022-01-11 02:01:50|166.81|164.01|166.86|164.06|166.86|164.06|166.81|164.01|0
1641866520000|2022-01-11 02:02:00|166.92|164.12|167.03|164.23|167.03|164.23|166.92|164.12|0
1641866530000|2022-01-11 02:02:10|167.15|164.35|166.92|164.12|167.15|164.35|166.92|164.12|0
1641866540000|2022-01-11 02:02:20|167.03|164.23|166.98|164.18|167.03|164.23|166.92|164.12|0
1641866550000|2022-01-11 02:02:30|166.92|164.12|166.92|164.12|166.92|164.12|166.7|163.9|0
1641866560000|2022-01-11 02:02:40|166.81|164.01|166.75|163.95|166.81|164.01|166.75|163.95|0
1641866570000|2022-01-11 02:02:50|166.59|163.79|166.59|163.79|166.64|163.84|166.59|163.79|0
1641866580000|2022-01-11 02:03:00|166.7|163.9|166.53|163.73|166.7|163.9|166.53|163.73|0
1641866590000|2022-01-11 02:03:10|166.64|163.84|166.7|163.9|166.7|163.9|166.59|163.79|0
1641866600000|2022-01-11 02:03:20|166.81|164.01|166.75|163.95|166.81|164.01|166.7|163.9|0
1641866610000|2022-01-11 02:03:30|166.81|164.01|166.75|163.95|166.81|164.01|166.75|163.95|0
1641866620000|2022-01-11 02:03:40|166.81|164.01|166.81|164.01|166.92|164.12|166.7|163.9|0
1641866630000|2022-01-11 02:03:50|166.75|163.95|166.81|164.01|166.81|164.01|166.75|163.95|0
1641866640000|2022-01-11 02:04:00|166.75|163.95|166.7|163.9|166.75|163.95|166.7|163.9|0
1641866650000|2022-01-11 02:04:10|166.64|163.84|166.59|163.79|166.7|163.9|166.59|163.79|0
1641866660000|2022-01-11 02:04:20|166.7|163.9|166.59|163.79|166.7|163.9|166.59|163.79|0
1641866670000|2022-01-11 02:04:30|166.7|163.9|166.7|163.9|166.7|163.9|166.59|163.79|0
1641866680000|2022-01-11 02:04:40|166.75|163.95|166.7|163.9|166.75|163.95|166.7|163.9|0
1641866690000|2022-01-11 02:04:50|166.75|163.95|166.7|163.9|166.75|163.95|166.7|163.9|0
1641866700000|2022-01-11 02:05:00|166.53|163.73|166.81|164.01|166.92|164.12|166.53|163.73|0
1641866710000|2022-01-11 02:05:10|166.7|163.9|166.75|163.95|166.81|164.01|166.7|163.9|0
1641866720000|2022-01-11 02:05:20|166.81|164.01|166.81|164.01|166.86|164.06|166.7|163.9|0
1641866730000|2022-01-11 02:05:30|166.92|164.12|167.14|164.34|167.14|164.34|166.92|164.12|0
1641866740000|2022-01-11 02:05:40|167.26|164.46|167.26|164.46|167.48|164.68|167.26|164.46|0
1641866750000|2022-01-11 02:05:50|167.14|164.34|167.26|164.46|167.26|164.46|167.14|164.34|0
1641866760000|2022-01-11 02:06:00|167.03|164.23|167.2|164.4|167.26|164.46|167.03|164.23|0
1641866770000|2022-01-11 02:06:10|167.37|164.57|167.82|165.02|167.82|165.02|167.37|164.57|0
1641866780000|2022-01-11 02:06:20|167.59|164.79|167.59|164.79|167.59|164.79|167.53|164.73|0
1641866790000|2022-01-11 02:06:30|167.65|164.85|167.7|164.9|167.76|164.96|167.65|164.85|0
1641866810000|2022-01-11 02:06:50|167.82|165.02|167.93|165.13|167.93|165.13|167.82|165.02|0
1641866820000|2022-01-11 02:07:00|167.82|165.02|167.82|165.02|167.82|165.02|167.7|164.9|0
1641866830000|2022-01-11 02:07:10|167.7|164.9|168.04|165.24|168.04|165.24|167.7|164.9|0
1641866840000|2022-01-11 02:07:20|167.93|165.13|168.15|165.35|168.15|165.35|167.93|165.13|0
1641866850000|2022-01-11 02:07:30|168.21|165.41|168.15|165.35|168.21|165.41|168.15|165.35|0
1641866870000|2022-01-11 02:07:50|168.27|165.47|168.27|165.47|168.38|165.58|168.27|165.47|0
1641866880000|2022-01-11 02:08:00|168.15|165.35|168.21|165.41|168.27|165.47|168.15|165.35|0
1641866890000|2022-01-11 02:08:10|168.15|165.35|168.27|165.47|168.27|165.47|168.15|165.35|0
1641866900000|2022-01-11 02:08:20|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1641866910000|2022-01-11 02:08:30|168.27|165.47|168.27|165.47|168.27|165.47|168.15|165.35|0
1641866920000|2022-01-11 02:08:40|168.38|165.58|168.27|165.47|168.38|165.58|168.27|165.47|0
1641866930000|2022-01-11 02:08:50|168.38|165.58|168.6|165.8|168.6|165.8|168.38|165.58|0
1641866940000|2022-01-11 02:09:00|168.49|165.69|168.72|165.92|168.83|166.03|168.49|165.69|0
1641866950000|2022-01-11 02:09:10|168.83|166.03|169.05|166.25|169.05|166.25|168.83|166.03|0
1641866960000|2022-01-11 02:09:20|169|166.2|169|166.2|169.05|166.25|169|166.2|0
1641866970000|2022-01-11 02:09:30|169.05|166.25|168.77|165.97|169.05|166.25|168.77|165.97|0
1641866980000|2022-01-11 02:09:40|168.94|166.14|168.94|166.14|169.05|166.25|168.94|166.14|0
1641866990000|2022-01-11 02:09:50|168.83|166.03|168.83|166.03|168.83|166.03|168.77|165.97|0
1641867000000|2022-01-11 02:10:00|168.72|165.92|169|166.2|169|166.2|168.72|165.92|0
1641867010000|2022-01-11 02:10:10|169.05|166.25|169.05|166.25|169.28|166.48|169.05|166.25|0
1641867020000|2022-01-11 02:10:20|169.11|166.31|169.05|166.25|169.17|166.37|169.05|166.25|0
1641867030000|2022-01-11 02:10:30|169.11|166.31|168.83|166.03|169.11|166.31|168.83|166.03|0
1641867040000|2022-01-11 02:10:40|168.94|166.14|168.88|166.08|168.94|166.14|168.88|166.08|0
1641867050000|2022-01-11 02:10:50|168.94|166.14|168.94|166.14|168.94|166.14|168.83|166.03|0
1641867060000|2022-01-11 02:11:00|168.83|166.03|168.94|166.14|168.99|166.19|168.83|166.03|0
1641867070000|2022-01-11 02:11:10|168.83|166.03|168.94|166.14|168.94|166.14|168.83|166.03|0
1641867080000|2022-01-11 02:11:20|169.05|166.25|169.05|166.25|169.17|166.37|169.05|166.25|0
1641867090000|2022-01-11 02:11:30|168.94|166.14|168.83|166.03|168.94|166.14|168.83|166.03|0
1641867100000|2022-01-11 02:11:40|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1641867110000|2022-01-11 02:11:50|168.83|166.03|168.94|166.14|168.94|166.14|168.83|166.03|0
1641867120000|2022-01-11 02:12:00|169.05|166.25|168.94|166.14|169.05|166.25|168.94|166.14|0
1641867130000|2022-01-11 02:12:10|169.05|166.25|169.05|166.25|169.17|166.37|169.05|166.25|0
1641867140000|2022-01-11 02:12:20|168.94|166.14|168.88|166.08|168.94|166.14|168.88|166.08|0
1641867150000|2022-01-11 02:12:30|168.94|166.14|168.83|166.03|168.94|166.14|168.83|166.03|0
1641867160000|2022-01-11 02:12:40|168.94|166.14|168.94|166.14|168.94|166.14|168.83|166.03|0
1641867170000|2022-01-11 02:12:50|168.83|166.03|168.94|166.14|168.94|166.14|168.83|166.03|0
1641867180000|2022-01-11 02:13:00|168.99|166.19|168.83|166.03|168.99|166.19|168.83|166.03|0
1641867190000|2022-01-11 02:13:10|168.71|165.91|168.71|165.91|168.71|165.91|168.71|165.91|0
1641867210000|2022-01-11 02:13:30|168.83|166.03|169.05|166.25|169.05|166.25|168.83|166.03|0
1641867220000|2022-01-11 02:13:40|169.73|166.93|169.9|167.1|169.9|167.1|169.62|166.82|0
1641867230000|2022-01-11 02:13:50|169.96|167.16|169.96|167.16|170.3|167.5|169.96|167.16|0
1641867240000|2022-01-11 02:14:00|170.18|167.38|170.18|167.38|170.3|167.5|170.18|167.38|0
1641867250000|2022-01-11 02:14:10|170.3|167.5|170.3|167.5|170.3|167.5|170.18|167.38|0
1641867260000|2022-01-11 02:14:20|170.24|167.44|170.41|167.61|170.41|167.61|170.18|167.38|0
1641867270000|2022-01-11 02:14:30|170.3|167.5|170.3|167.5|170.41|167.61|170.3|167.5|0
1641867280000|2022-01-11 02:14:40|170.41|167.61|170.3|167.5|170.41|167.61|170.3|167.5|0
1641867290000|2022-01-11 02:14:50|170.18|167.38|170.3|167.5|170.3|167.5|170.18|167.38|0
1641867300000|2022-01-11 02:15:00|170.35|167.55|170.3|167.5|170.35|167.55|170.3|167.5|0
1641867310000|2022-01-11 02:15:10|170.18|167.38|170.3|167.5|170.3|167.5|170.18|167.38|0
1641867320000|2022-01-11 02:15:20|170.18|167.38|170.18|167.38|170.3|167.5|170.18|167.38|0
1641867330000|2022-01-11 02:15:30|170.3|167.5|170.18|167.38|170.3|167.5|170.18|167.38|0
1641867350000|2022-01-11 02:15:50|170.07|167.27|170.18|167.38|170.18|167.38|170.07|167.27|0
1641867360000|2022-01-11 02:16:00|170.3|167.5|170.41|167.61|170.41|167.61|170.3|167.5|0
1641867370000|2022-01-11 02:16:10|170.18|167.38|170.07|167.27|170.18|167.38|170.07|167.27|0
1641867380000|2022-01-11 02:16:20|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1641867390000|2022-01-11 02:16:30|169.84|167.04|169.84|167.04|169.9|167.1|169.84|167.04|0
1641867400000|2022-01-11 02:16:40|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1641867410000|2022-01-11 02:16:50|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1641867420000|2022-01-11 02:17:00|170.18|167.38|170.41|167.61|170.41|167.61|170.18|167.38|0
1641867430000|2022-01-11 02:17:10|170.46|167.66|170.41|167.61|170.46|167.66|170.41|167.61|0
1641867440000|2022-01-11 02:17:20|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1641867450000|2022-01-11 02:17:30|170.46|167.66|170.24|167.44|170.46|167.66|170.24|167.44|0
1641867460000|2022-01-11 02:17:40|170.18|167.38|170.41|167.61|170.41|167.61|170.18|167.38|0
1641867470000|2022-01-11 02:17:50|170.35|167.55|170.29|167.49|170.35|167.55|170.29|167.49|0
1641867480000|2022-01-11 02:18:00|170.52|167.72|170.29|167.49|170.52|167.72|170.29|167.49|0
1641867490000|2022-01-11 02:18:10|170.41|167.61|170.29|167.49|170.41|167.61|170.29|167.49|0
1641867500000|2022-01-11 02:18:20|170.18|167.38|170.18|167.38|170.29|167.49|170.18|167.38|0
1641867510000|2022-01-11 02:18:30|170.07|167.27|170.07|167.27|170.18|167.38|170.07|167.27|0
1641867520000|2022-01-11 02:18:40|170.18|167.38|170.12|167.32|170.18|167.38|170.07|167.27|0
1641867530000|2022-01-11 02:18:50|170.18|167.38|170.18|167.38|170.23|167.43|170.18|167.38|0
1641867540000|2022-01-11 02:19:00|170.07|167.27|169.95|167.15|170.12|167.32|169.95|167.15|0
1641867550000|2022-01-11 02:19:10|170.07|167.27|170.29|167.49|170.29|167.49|170.07|167.27|0
1641867560000|2022-01-11 02:19:20|170.23|167.43|170.18|167.38|170.23|167.43|170.18|167.38|0
1641867570000|2022-01-11 02:19:30|170.07|167.27|170.18|167.38|170.29|167.49|170.07|167.27|0
1641867580000|2022-01-11 02:19:40|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1641867590000|2022-01-11 02:19:50|170.18|167.38|170.07|167.27|170.18|167.38|170.07|167.27|0
1641867600000|2022-01-11 02:20:00|170.18|167.38|170.07|167.27|170.18|167.38|170.07|167.27|0
1641867610000|2022-01-11 02:20:10|170.18|167.38|170.23|167.43|170.23|167.43|170.18|167.38|0
1641867620000|2022-01-11 02:20:20|170.29|167.49|170.23|167.43|170.29|167.49|170.23|167.43|0
1641867630000|2022-01-11 02:20:30|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1641867640000|2022-01-11 02:20:40|170.23|167.43|170.18|167.38|170.29|167.49|170.18|167.38|0
1641867650000|2022-01-11 02:20:50|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1641867660000|2022-01-11 02:21:00|170.52|167.72|170.52|167.72|170.63|167.83|170.52|167.72|0
1641867670000|2022-01-11 02:21:10|170.41|167.61|170.52|167.72|170.52|167.72|170.41|167.61|0
1641867680000|2022-01-11 02:21:20|170.63|167.83|170.41|167.61|170.63|167.83|170.41|167.61|0
1641867690000|2022-01-11 02:21:30|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1641867700000|2022-01-11 02:21:40|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1641867710000|2022-01-11 02:21:50|170.52|167.72|170.63|167.83|170.63|167.83|170.52|167.72|0
1641867720000|2022-01-11 02:22:00|170.75|167.95|170.63|167.83|170.75|167.95|170.63|167.83|0
1641867730000|2022-01-11 02:22:10|170.57|167.77|170.63|167.83|170.63|167.83|170.52|167.72|0
1641867740000|2022-01-11 02:22:20|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1641867750000|2022-01-11 02:22:30|170.46|167.66|170.41|167.61|170.46|167.66|170.41|167.61|0
1641867760000|2022-01-11 02:22:40|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1641867770000|2022-01-11 02:22:50|170.52|167.72|170.63|167.83|170.63|167.83|170.52|167.72|0
1641867780000|2022-01-11 02:23:00|170.8|168|170.86|168.06|170.97|168.17|170.8|168|0
1641867790000|2022-01-11 02:23:10|170.91|168.11|170.86|168.06|170.97|168.17|170.86|168.06|0
1641867800000|2022-01-11 02:23:20|170.97|168.17|170.97|168.17|171.09|168.29|170.97|168.17|0
1641867810000|2022-01-11 02:23:30|171.2|168.4|171.09|168.29|171.2|168.4|171.09|168.29|0
1641867820000|2022-01-11 02:23:40|171.31|168.51|171.2|168.4|171.31|168.51|171.2|168.4|0
1641867830000|2022-01-11 02:23:50|171.31|168.51|171.2|168.4|171.31|168.51|171.2|168.4|0
1641867840000|2022-01-11 02:24:00|171.31|168.51|171.2|168.4|171.31|168.51|171.2|168.4|0
1641867850000|2022-01-11 02:24:10|171.31|168.51|171.31|168.51|171.43|168.63|171.31|168.51|0
1641867860000|2022-01-11 02:24:20|171.43|168.63|171.43|168.63|171.54|168.74|171.43|168.63|0
1641867870000|2022-01-11 02:24:30|171.31|168.51|171.2|168.4|171.37|168.57|171.2|168.4|0
1641867880000|2022-01-11 02:24:40|171.31|168.51|171.43|168.63|171.43|168.63|171.31|168.51|0
1641867900000|2022-01-11 02:25:00|171.31|168.51|171.43|168.63|171.43|168.63|171.31|168.51|0
1641867910000|2022-01-11 02:25:10|171.31|168.51|171.31|168.51|171.31|168.51|171.25|168.45|0
1641867920000|2022-01-11 02:25:20|171.43|168.63|171.09|168.29|171.43|168.63|171.09|168.29|0
1641867930000|2022-01-11 02:25:30|171.2|168.4|171.2|168.4|171.2|168.4|171.2|168.4|0
1641867940000|2022-01-11 02:25:40|171.25|168.45|171.31|168.51|171.31|168.51|171.25|168.45|0
1641867950000|2022-01-11 02:25:50|171.2|168.4|171.09|168.29|171.2|168.4|171.09|168.29|0
1641867960000|2022-01-11 02:26:00|171.03|168.23|171.2|168.4|171.31|168.51|171.03|168.23|0
1641867970000|2022-01-11 02:26:10|171.31|168.51|171.37|168.57|171.37|168.57|171.2|168.4|0
1641867980000|2022-01-11 02:26:20|171.31|168.51|171.2|168.4|171.37|168.57|171.2|168.4|0
1641868000000|2022-01-11 02:26:40|171.25|168.45|171.31|168.51|171.31|168.51|171.2|168.4|0
1641868010000|2022-01-11 02:26:50|171.43|168.63|171.43|168.63|171.48|168.68|171.43|168.63|0
1641868030000|2022-01-11 02:27:10|171.65|168.85|171.65|168.85|171.65|168.85|171.65|168.85|0
1641868040000|2022-01-11 02:27:20|171.54|168.74|171.65|168.85|171.65|168.85|171.54|168.74|0
1641868050000|2022-01-11 02:27:30|171.54|168.74|171.43|168.63|171.54|168.74|171.43|168.63|0
1641868060000|2022-01-11 02:27:40|171.37|168.57|171.31|168.51|171.43|168.63|171.31|168.51|0
1641868070000|2022-01-11 02:27:50|171.43|168.63|171.37|168.57|171.43|168.63|171.37|168.57|0
1641868080000|2022-01-11 02:28:00|171.31|168.51|171.31|168.51|171.37|168.57|171.31|168.51|0
1641868100000|2022-01-11 02:28:20|171.2|168.4|171.31|168.51|171.31|168.51|171.2|168.4|0
1641868110000|2022-01-11 02:28:30|171.2|168.4|171.31|168.51|171.31|168.51|171.2|168.4|0
1641868120000|2022-01-11 02:28:40|171.2|168.4|171.2|168.4|171.31|168.51|171.2|168.4|0
1641868130000|2022-01-11 02:28:50|171.08|168.28|171.08|168.28|171.2|168.4|171.08|168.28|0
1641868150000|2022-01-11 02:29:10|171.14|168.34|171.08|168.28|171.14|168.34|171.08|168.28|0
1641868170000|2022-01-11 02:29:30|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1641868180000|2022-01-11 02:29:40|171.08|168.28|171.08|168.28|171.2|168.4|171.08|168.28|0
1641868190000|2022-01-11 02:29:50|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1641868200000|2022-01-11 02:30:00|171.02|168.22|171.2|168.4|171.31|168.51|171.02|168.22|0
1641868210000|2022-01-11 02:30:10|171.08|168.28|170.74|167.94|171.08|168.28|170.74|167.94|0
1641868220000|2022-01-11 02:30:20|170.63|167.83|170.74|167.94|170.74|167.94|170.63|167.83|0
1641868230000|2022-01-11 02:30:30|170.8|168|170.86|168.06|170.97|168.17|170.8|168|0
1641868240000|2022-01-11 02:30:40|170.74|167.94|170.86|168.06|170.86|168.06|170.74|167.94|0
1641868250000|2022-01-11 02:30:50|170.97|168.17|170.86|168.06|170.97|168.17|170.86|168.06|0
1641868260000|2022-01-11 02:31:00|170.91|168.11|170.97|168.17|170.97|168.17|170.91|168.11|0
1641868270000|2022-01-11 02:31:10|170.86|168.06|170.91|168.11|170.91|168.11|170.8|168|0
1641868280000|2022-01-11 02:31:20|170.97|168.17|170.86|168.06|170.97|168.17|170.86|168.06|0
1641868290000|2022-01-11 02:31:30|170.8|168|170.74|167.94|170.8|168|170.74|167.94|0
1641868300000|2022-01-11 02:31:40|170.86|168.06|170.97|168.17|170.97|168.17|170.8|168|0
1641868320000|2022-01-11 02:32:00|171.08|168.28|170.97|168.17|171.14|168.34|170.97|168.17|0
1641868330000|2022-01-11 02:32:10|171.08|168.28|170.97|168.17|171.08|168.28|170.97|168.17|0
1641868340000|2022-01-11 02:32:20|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1641868350000|2022-01-11 02:32:30|171.02|168.22|170.97|168.17|171.02|168.22|170.97|168.17|0
1641868360000|2022-01-11 02:32:40|171.08|168.28|170.97|168.17|171.08|168.28|170.97|168.17|0
1641868370000|2022-01-11 02:32:50|170.91|168.11|170.85|168.05|170.91|168.11|170.85|168.05|0
1641868380000|2022-01-11 02:33:00|170.74|167.94|170.85|168.05|170.85|168.05|170.74|167.94|0
1641868390000|2022-01-11 02:33:10|170.97|168.17|170.85|168.05|170.97|168.17|170.85|168.05|0
1641868410000|2022-01-11 02:33:30|170.74|167.94|170.85|168.05|170.85|168.05|170.74|167.94|0
1641868420000|2022-01-11 02:33:40|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1641868430000|2022-01-11 02:33:50|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1641868440000|2022-01-11 02:34:00|170.4|167.6|170.4|167.6|170.51|167.71|170.4|167.6|0
1641868450000|2022-01-11 02:34:10|170.45|167.65|170.51|167.71|170.51|167.71|170.45|167.65|0
1641868460000|2022-01-11 02:34:20|170.57|167.77|170.63|167.83|170.63|167.83|170.4|167.6|0
1641868470000|2022-01-11 02:34:30|170.57|167.77|170.68|167.88|170.68|167.88|170.57|167.77|0
1641868480000|2022-01-11 02:34:40|170.63|167.83|170.51|167.71|170.63|167.83|170.51|167.71|0
1641868490000|2022-01-11 02:34:50|170.63|167.83|170.4|167.6|170.63|167.83|170.4|167.6|0
1641868500000|2022-01-11 02:35:00|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1641868510000|2022-01-11 02:35:10|170.17|167.37|170.29|167.49|170.29|167.49|170.17|167.37|0
1641868520000|2022-01-11 02:35:20|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1641868530000|2022-01-11 02:35:30|170.29|167.49|170.29|167.49|170.29|167.49|170.17|167.37|0
1641868540000|2022-01-11 02:35:40|170.17|167.37|170.29|167.49|170.29|167.49|170.17|167.37|0
1641868550000|2022-01-11 02:35:50|170.17|167.37|170.29|167.49|170.29|167.49|170.17|167.37|0
1641868560000|2022-01-11 02:36:00|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1641868570000|2022-01-11 02:36:10|170.29|167.49|170.06|167.26|170.29|167.49|170.06|167.26|0
1641868590000|2022-01-11 02:36:30|170|167.2|169.83|167.03|170|167.2|169.83|167.03|0
1641868600000|2022-01-11 02:36:40|169.95|167.15|169.95|167.15|170.06|167.26|169.95|167.15|0
1641868610000|2022-01-11 02:36:50|170.06|167.26|169.95|167.15|170.06|167.26|169.95|167.15|0
1641868620000|2022-01-11 02:37:00|169.83|167.03|170.17|167.37|170.17|167.37|169.83|167.03|0
1641868630000|2022-01-11 02:37:10|170.29|167.49|170.06|167.26|170.29|167.49|170.06|167.26|0
1641868640000|2022-01-11 02:37:20|170.17|167.37|170.29|167.49|170.29|167.49|170.17|167.37|0
1641868650000|2022-01-11 02:37:30|170.17|167.37|170.17|167.37|170.23|167.43|170.17|167.37|0
1641868660000|2022-01-11 02:37:40|170.29|167.49|170.23|167.43|170.29|167.49|170.23|167.43|0
1641868670000|2022-01-11 02:37:50|170.17|167.37|170.28|167.48|170.28|167.48|170.17|167.37|0
1641868690000|2022-01-11 02:38:10|170.4|167.6|170.4|167.6|170.45|167.65|170.4|167.6|0
1641868700000|2022-01-11 02:38:20|170.28|167.48|170.4|167.6|170.4|167.6|170.28|167.48|0
1641868710000|2022-01-11 02:38:30|170.34|167.54|170.28|167.48|170.4|167.6|170.28|167.48|0
1641868730000|2022-01-11 02:38:50|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1641868740000|2022-01-11 02:39:00|170.23|167.43|170.28|167.48|170.28|167.48|170.23|167.43|0
1641868750000|2022-01-11 02:39:10|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1641868760000|2022-01-11 02:39:20|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1641868770000|2022-01-11 02:39:30|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1641868780000|2022-01-11 02:39:40|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1641868790000|2022-01-11 02:39:50|170.34|167.54|170.4|167.6|170.4|167.6|170.34|167.54|0
1641868800000|2022-01-11 02:40:00|170.34|167.54|170.4|167.6|170.4|167.6|170.28|167.48|0
1641868810000|2022-01-11 02:40:10|170.45|167.65|170.4|167.6|170.45|167.65|170.4|167.6|0
1641868820000|2022-01-11 02:40:20|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1641868830000|2022-01-11 02:40:30|170.34|167.54|170.06|167.26|170.4|167.6|170.06|167.26|0
1641868840000|2022-01-11 02:40:40|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1641868850000|2022-01-11 02:40:50|170.06|167.26|170.17|167.37|170.17|167.37|170.06|167.26|0
1641868860000|2022-01-11 02:41:00|170.11|167.31|170.06|167.26|170.11|167.31|170.06|167.26|0
1641868870000|2022-01-11 02:41:10|170.11|167.31|170.17|167.37|170.17|167.37|170.11|167.31|0
1641868880000|2022-01-11 02:41:20|170.11|167.31|170.17|167.37|170.17|167.37|170.11|167.31|0
1641868890000|2022-01-11 02:41:30|170.11|167.31|170|167.2|170.11|167.31|170|167.2|0
1641868900000|2022-01-11 02:41:40|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1641868910000|2022-01-11 02:41:50|169.94|167.14|170.06|167.26|170.06|167.26|169.94|167.14|0
1641868920000|2022-01-11 02:42:00|169.94|167.14|169.83|167.03|169.94|167.14|169.83|167.03|0
1641868930000|2022-01-11 02:42:10|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1641868940000|2022-01-11 02:42:20|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1641868950000|2022-01-11 02:42:30|170.06|167.26|169.94|167.14|170.06|167.26|169.94|167.14|0
1641868970000|2022-01-11 02:42:50|169.88|167.08|169.94|167.14|169.94|167.14|169.88|167.08|0
1641868980000|2022-01-11 02:43:00|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1641868990000|2022-01-11 02:43:10|170|167.2|170.06|167.26|170.06|167.26|170|167.2|0
1641869000000|2022-01-11 02:43:20|169.94|167.14|170.11|167.31|170.17|167.37|169.94|167.14|0
1641869010000|2022-01-11 02:43:30|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1641869020000|2022-01-11 02:43:40|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1641869030000|2022-01-11 02:43:50|170.11|167.31|170.11|167.31|170.11|167.31|170.06|167.26|0
1641869040000|2022-01-11 02:44:00|170.06|167.26|169.94|167.14|170.06|167.26|169.94|167.14|0
1641869060000|2022-01-11 02:44:20|170.06|167.26|170.06|167.26|170.11|167.31|170.06|167.26|0
1641869070000|2022-01-11 02:44:30|170.17|167.37|169.94|167.14|170.17|167.37|169.94|167.14|0
1641869080000|2022-01-11 02:44:40|170|167.2|170.06|167.26|170.06|167.26|170|167.2|0
1641869090000|2022-01-11 02:44:50|170.11|167.31|170|167.2|170.11|167.31|170|167.2|0
1641869100000|2022-01-11 02:45:00|169.94|167.14|170.06|167.26|170.06|167.26|169.94|167.14|0
1641869110000|2022-01-11 02:45:10|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1641869120000|2022-01-11 02:45:20|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1641869130000|2022-01-11 02:45:30|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1641869160000|2022-01-11 02:46:00|170.11|167.31|170.05|167.25|170.11|167.31|170.05|167.25|0
1641869170000|2022-01-11 02:46:10|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1641869180000|2022-01-11 02:46:20|170.11|167.31|170.17|167.37|170.17|167.37|170.11|167.31|0
1641869220000|2022-01-11 02:47:00|170.28|167.48|170.51|167.71|170.51|167.71|170.28|167.48|0
1641869230000|2022-01-11 02:47:10|170.62|167.82|170.73|167.93|170.73|167.93|170.62|167.82|0
1641869240000|2022-01-11 02:47:20|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1641869250000|2022-01-11 02:47:30|170.96|168.16|170.85|168.05|170.96|168.16|170.85|168.05|0
1641869260000|2022-01-11 02:47:40|170.96|168.16|170.85|168.05|171.08|168.28|170.85|168.05|0
1641869280000|2022-01-11 02:48:00|170.96|168.16|170.79|167.99|170.96|168.16|170.79|167.99|0
1641869290000|2022-01-11 02:48:10|170.73|167.93|170.62|167.82|170.73|167.93|170.62|167.82|0
1641869300000|2022-01-11 02:48:20|170.67|167.87|170.73|167.93|170.73|167.93|170.67|167.87|0
1641869310000|2022-01-11 02:48:30|170.62|167.82|170.73|167.93|170.73|167.93|170.62|167.82|0
1641869320000|2022-01-11 02:48:40|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1641869330000|2022-01-11 02:48:50|170.67|167.87|170.73|167.93|170.79|167.99|170.67|167.87|0
1641869340000|2022-01-11 02:49:00|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1641869350000|2022-01-11 02:49:10|170.73|167.93|170.62|167.82|170.73|167.93|170.62|167.82|0
1641869360000|2022-01-11 02:49:20|170.51|167.71|170.39|167.59|170.51|167.71|170.39|167.59|0
1641869370000|2022-01-11 02:49:30|170.45|167.65|170.51|167.71|170.51|167.71|170.45|167.65|0
1641869380000|2022-01-11 02:49:40|170.45|167.65|170.45|167.65|170.45|167.65|170.39|167.59|0
1641869390000|2022-01-11 02:49:50|170.39|167.59|170.51|167.71|170.51|167.71|170.39|167.59|0
1641869400000|2022-01-11 02:50:00|170.45|167.65|170.39|167.59|170.45|167.65|170.39|167.59|0
1641869410000|2022-01-11 02:50:10|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1641869430000|2022-01-11 02:50:30|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1641869440000|2022-01-11 02:50:40|170.05|167.25|170.17|167.37|170.17|167.37|170.05|167.25|0
1641869450000|2022-01-11 02:50:50|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1641869460000|2022-01-11 02:51:00|170.17|167.37|170.28|167.48|170.28|167.48|170.17|167.37|0
1641869470000|2022-01-11 02:51:10|170.39|167.59|170.51|167.71|170.51|167.71|170.39|167.59|0
1641869480000|2022-01-11 02:51:20|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1641869490000|2022-01-11 02:51:30|170.67|167.87|170.73|167.93|170.73|167.93|170.62|167.82|0
1641869510000|2022-01-11 02:51:50|170.62|167.82|170.51|167.71|170.62|167.82|170.51|167.71|0
1641869520000|2022-01-11 02:52:00|170.56|167.76|170.56|167.76|170.62|167.82|170.56|167.76|0
1641869530000|2022-01-11 02:52:10|170.51|167.71|170.51|167.71|170.62|167.82|170.51|167.71|0
1641869550000|2022-01-11 02:52:30|170.62|167.82|170.51|167.71|170.62|167.82|170.51|167.71|0
1641869560000|2022-01-11 02:52:40|170.56|167.76|170.62|167.82|170.62|167.82|170.56|167.76|0
1641869570000|2022-01-11 02:52:50|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1641869580000|2022-01-11 02:53:00|170.56|167.76|170.62|167.82|170.62|167.82|170.56|167.76|0
1641869590000|2022-01-11 02:53:10|170.73|167.93|170.85|168.05|170.85|168.05|170.73|167.93|0
1641869600000|2022-01-11 02:53:20|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1641869610000|2022-01-11 02:53:30|170.85|168.05|170.96|168.16|170.96|168.16|170.85|168.05|0
1641869620000|2022-01-11 02:53:40|170.85|168.05|170.85|168.05|170.96|168.16|170.85|168.05|0
1641869630000|2022-01-11 02:53:50|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1641869640000|2022-01-11 02:54:00|170.73|167.93|170.96|168.16|170.96|168.16|170.73|167.93|0
1641869650000|2022-01-11 02:54:10|171.13|168.33|171.19|168.39|171.3|168.5|171.13|168.33|0
1641869670000|2022-01-11 02:54:30|171.3|168.5|171.41|168.61|171.41|168.61|171.3|168.5|0
1641869680000|2022-01-11 02:54:40|171.35|168.55|171.19|168.39|171.35|168.55|171.19|168.39|0
1641869690000|2022-01-11 02:54:50|171.24|168.44|171.07|168.27|171.24|168.44|171.07|168.27|0
1641869700000|2022-01-11 02:55:00|171.13|168.33|171.41|168.61|171.41|168.61|171.13|168.33|0
1641869710000|2022-01-11 02:55:10|171.3|168.5|171.3|168.5|171.3|168.5|171.19|168.39|0
1641869720000|2022-01-11 02:55:20|171.41|168.61|171.47|168.67|171.53|168.73|171.41|168.61|0
1641869730000|2022-01-11 02:55:30|171.35|168.55|171.41|168.61|171.41|168.61|171.3|168.5|0
1641869740000|2022-01-11 02:55:40|171.53|168.73|171.53|168.73|171.58|168.78|171.53|168.73|0
1641869750000|2022-01-11 02:55:50|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1641869760000|2022-01-11 02:56:00|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1641869770000|2022-01-11 02:56:10|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1641869780000|2022-01-11 02:56:20|171.53|168.73|171.47|168.67|171.53|168.73|171.41|168.61|0
1641869790000|2022-01-11 02:56:30|171.53|168.73|171.41|168.61|171.53|168.73|171.41|168.61|0
1641869810000|2022-01-11 02:56:50|171.3|168.5|171.35|168.55|171.35|168.55|171.3|168.5|0
1641869820000|2022-01-11 02:57:00|171.3|168.5|171.3|168.5|171.41|168.61|171.3|168.5|0
1641869860000|2022-01-11 02:57:40|171.18|168.38|171.35|168.55|171.35|168.55|171.18|168.38|0
1641869870000|2022-01-11 02:57:50|171.53|168.73|171.41|168.61|171.53|168.73|171.41|168.61|0
1641869880000|2022-01-11 02:58:00|171.53|168.73|171.41|168.61|171.53|168.73|171.41|168.61|0
1641869890000|2022-01-11 02:58:10|171.35|168.55|171.3|168.5|171.41|168.61|171.3|168.5|0
1641869900000|2022-01-11 02:58:20|171.24|168.44|171.18|168.38|171.24|168.44|171.18|168.38|0
1641869910000|2022-01-11 02:58:30|171.3|168.5|171.18|168.38|171.3|168.5|171.18|168.38|0
1641869940000|2022-01-11 02:59:00|171.24|168.44|171.18|168.38|171.3|168.5|171.18|168.38|0
1641869950000|2022-01-11 02:59:10|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1641869960000|2022-01-11 02:59:20|171.18|168.38|171.3|168.5|171.3|168.5|171.18|168.38|0
1641869970000|2022-01-11 02:59:30|171.41|168.61|171.35|168.55|171.41|168.61|171.35|168.55|0
1641869980000|2022-01-11 02:59:40|171.41|168.61|171.35|168.55|171.41|168.61|171.35|168.55|0
1641869990000|2022-01-11 02:59:50|171.41|168.61|171.41|168.61|171.75|168.95|171.41|168.61|0
1641870000000|2022-01-11 03:00:00|171.3|168.5|171.41|168.61|171.41|168.61|171.3|168.5|0
1641870010000|2022-01-11 03:00:10|171.35|168.55|171.3|168.5|171.35|168.55|171.3|168.5|0
1641870020000|2022-01-11 03:00:20|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1641870030000|2022-01-11 03:00:30|171.52|168.72|171.64|168.84|171.64|168.84|171.52|168.72|0
1641870040000|2022-01-11 03:00:40|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1641870050000|2022-01-11 03:00:50|171.41|168.61|171.46|168.66|171.46|168.66|171.41|168.61|0
1641870060000|2022-01-11 03:01:00|171.52|168.72|171.64|168.84|171.64|168.84|171.52|168.72|0
1641870070000|2022-01-11 03:01:10|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1641870100000|2022-01-11 03:01:40|171.41|168.61|171.35|168.55|171.41|168.61|171.3|168.5|0
1641870110000|2022-01-11 03:01:50|171.3|168.5|171.41|168.61|171.41|168.61|171.3|168.5|0
1641870120000|2022-01-11 03:02:00|171.46|168.66|171.41|168.61|171.46|168.66|171.41|168.61|0
1641870130000|2022-01-11 03:02:10|171.35|168.55|171.3|168.5|171.41|168.61|171.3|168.5|0
1641870140000|2022-01-11 03:02:20|171.35|168.55|171.3|168.5|171.35|168.55|171.3|168.5|0
1641870150000|2022-01-11 03:02:30|171.41|168.61|171.35|168.55|171.41|168.61|171.35|168.55|0
1641870160000|2022-01-11 03:02:40|171.3|168.5|171.3|168.5|171.3|168.5|171.3|168.5|0
1641870190000|2022-01-11 03:03:10|171.18|168.38|171.18|168.38|171.18|168.38|171.18|168.38|0
1641870200000|2022-01-11 03:03:20|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1641870210000|2022-01-11 03:03:30|171.18|168.38|171.18|168.38|171.18|168.38|171.07|168.27|0
1641870220000|2022-01-11 03:03:40|171.12|168.32|171.18|168.38|171.18|168.38|171.07|168.27|0
1641870230000|2022-01-11 03:03:50|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1641870240000|2022-01-11 03:04:00|171.12|168.32|170.95|168.15|171.12|168.32|170.95|168.15|0
1641870260000|2022-01-11 03:04:20|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1641870270000|2022-01-11 03:04:30|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1641870280000|2022-01-11 03:04:40|170.84|168.04|170.84|168.04|170.89|168.09|170.84|168.04|0
1641870290000|2022-01-11 03:04:50|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1641870310000|2022-01-11 03:05:10|170.89|168.09|170.95|168.15|170.95|168.15|170.89|168.09|0
1641870330000|2022-01-11 03:05:30|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1641870350000|2022-01-11 03:05:50|170.73|167.93|170.61|167.81|170.73|167.93|170.61|167.81|0
1641870360000|2022-01-11 03:06:00|170.73|167.93|170.73|167.93|170.73|167.93|170.67|167.87|0
1641870370000|2022-01-11 03:06:10|170.84|168.04|170.73|167.93|170.84|168.04|170.73|167.93|0
1641870380000|2022-01-11 03:06:20|170.78|167.98|170.73|167.93|170.78|167.98|170.73|167.93|0
1641870390000|2022-01-11 03:06:30|170.78|167.98|170.84|168.04|170.84|168.04|170.78|167.98|0
1641870400000|2022-01-11 03:06:40|170.78|167.98|170.73|167.93|170.78|167.98|170.73|167.93|0
1641870410000|2022-01-11 03:06:50|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1641870420000|2022-01-11 03:07:00|170.67|167.87|170.61|167.81|170.67|167.87|170.61|167.81|0
1641870430000|2022-01-11 03:07:10|170.67|167.87|170.61|167.81|170.73|167.93|170.61|167.81|0
1641870440000|2022-01-11 03:07:20|170.73|167.93|170.84|168.04|170.84|168.04|170.73|167.93|0
1641870450000|2022-01-11 03:07:30|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1641870460000|2022-01-11 03:07:40|171.07|168.27|171.07|168.27|171.07|168.27|171.01|168.21|0
1641870470000|2022-01-11 03:07:50|170.95|168.15|171.01|168.21|171.07|168.27|170.95|168.15|0
1641870480000|2022-01-11 03:08:00|171.07|168.27|171.18|168.38|171.18|168.38|171.07|168.27|0
1641870490000|2022-01-11 03:08:10|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1641870500000|2022-01-11 03:08:20|171.18|168.38|171.12|168.32|171.18|168.38|171.12|168.32|0
1641870510000|2022-01-11 03:08:30|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1641870520000|2022-01-11 03:08:40|171.01|168.21|170.95|168.15|171.01|168.21|170.95|168.15|0
1641870530000|2022-01-11 03:08:50|170.84|168.04|170.95|168.15|170.95|168.15|170.84|168.04|0
1641870540000|2022-01-11 03:09:00|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1641870550000|2022-01-11 03:09:10|170.72|167.92|170.84|168.04|170.84|168.04|170.72|167.92|0
1641870560000|2022-01-11 03:09:20|170.72|167.92|170.72|167.92|170.84|168.04|170.72|167.92|0
1641870580000|2022-01-11 03:09:40|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1641870600000|2022-01-11 03:10:00|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1641870620000|2022-01-11 03:10:20|170.78|167.98|170.72|167.92|170.84|168.04|170.72|167.92|0
1641870630000|2022-01-11 03:10:30|170.78|167.98|170.72|167.92|170.78|167.98|170.72|167.92|0
1641870640000|2022-01-11 03:10:40|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1641870650000|2022-01-11 03:10:50|170.89|168.09|170.84|168.04|170.95|168.15|170.84|168.04|0
1641870660000|2022-01-11 03:11:00|170.72|167.92|170.61|167.81|170.72|167.92|170.61|167.81|0
1641870670000|2022-01-11 03:11:10|170.66|167.86|170.66|167.86|170.66|167.86|170.66|167.86|0
1641870680000|2022-01-11 03:11:20|170.72|167.92|170.61|167.81|170.72|167.92|170.61|167.81|0
1641870690000|2022-01-11 03:11:30|170.72|167.92|170.61|167.81|170.72|167.92|170.61|167.81|0
1641870710000|2022-01-11 03:11:50|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1641870730000|2022-01-11 03:12:10|170.78|167.98|170.72|167.92|170.78|167.98|170.72|167.92|0
1641870750000|2022-01-11 03:12:30|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1641870760000|2022-01-11 03:12:40|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1641870770000|2022-01-11 03:12:50|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1641870780000|2022-01-11 03:13:00|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1641870790000|2022-01-11 03:13:10|170.38|167.58|170.32|167.52|170.38|167.58|170.32|167.52|0
1641870800000|2022-01-11 03:13:20|170.38|167.58|170.5|167.7|170.5|167.7|170.38|167.58|0
1641870810000|2022-01-11 03:13:30|170.38|167.58|170.27|167.47|170.38|167.58|170.27|167.47|0
1641870820000|2022-01-11 03:13:40|170.32|167.52|170.27|167.47|170.32|167.52|170.27|167.47|0
1641870830000|2022-01-11 03:13:50|170.32|167.52|170.27|167.47|170.32|167.52|170.27|167.47|0
1641870840000|2022-01-11 03:14:00|170.16|167.36|170.27|167.47|170.27|167.47|170.16|167.36|0
1641870860000|2022-01-11 03:14:20|170.15|167.35|170.04|167.24|170.15|167.35|170.04|167.24|0
1641870870000|2022-01-11 03:14:30|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1641870880000|2022-01-11 03:14:40|170.21|167.41|170.15|167.35|170.21|167.41|170.15|167.35|0
1641870890000|2022-01-11 03:14:50|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1641870900000|2022-01-11 03:15:00|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1641870910000|2022-01-11 03:15:10|170.32|167.52|170.27|167.47|170.32|167.52|170.27|167.47|0
1641870920000|2022-01-11 03:15:20|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1641870930000|2022-01-11 03:15:30|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1641870940000|2022-01-11 03:15:40|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1641870950000|2022-01-11 03:15:50|170.32|167.52|170.38|167.58|170.38|167.58|170.27|167.47|0
1641870960000|2022-01-11 03:16:00|170.27|167.47|170.61|167.81|170.61|167.81|170.27|167.47|0
1641870970000|2022-01-11 03:16:10|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1641870980000|2022-01-11 03:16:20|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1641871010000|2022-01-11 03:16:50|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1641871020000|2022-01-11 03:17:00|170.61|167.81|170.66|167.86|170.66|167.86|170.61|167.81|0
1641871030000|2022-01-11 03:17:10|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1641871040000|2022-01-11 03:17:20|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1641871050000|2022-01-11 03:17:30|170.95|168.15|171.06|168.26|171.06|168.26|170.95|168.15|0
1641871060000|2022-01-11 03:17:40|170.83|168.03|170.72|167.92|170.83|168.03|170.72|167.92|0
1641871080000|2022-01-11 03:18:00|170.61|167.81|170.55|167.75|170.61|167.81|170.49|167.69|0
1641871090000|2022-01-11 03:18:10|170.38|167.58|170.49|167.69|170.49|167.69|170.38|167.58|0
1641871100000|2022-01-11 03:18:20|170.43|167.63|170.49|167.69|170.49|167.69|170.38|167.58|0
1641871110000|2022-01-11 03:18:30|170.55|167.75|170.61|167.81|170.61|167.81|170.55|167.75|0
1641871120000|2022-01-11 03:18:40|170.72|167.92|170.61|167.81|170.72|167.92|170.61|167.81|0
1641871130000|2022-01-11 03:18:50|170.72|167.92|170.77|167.97|170.77|167.97|170.72|167.92|0
1641871140000|2022-01-11 03:19:00|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1641871150000|2022-01-11 03:19:10|170.95|168.15|170.95|168.15|171.06|168.26|170.95|168.15|0
1641871160000|2022-01-11 03:19:20|171.06|168.26|171.17|168.37|171.17|168.37|171.06|168.26|0
1641871170000|2022-01-11 03:19:30|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1641871180000|2022-01-11 03:19:40|171.17|168.37|171.29|168.49|171.29|168.49|171.17|168.37|0
1641871190000|2022-01-11 03:19:50|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1641871200000|2022-01-11 03:20:00|171.52|168.72|171.17|168.37|171.52|168.72|171.17|168.37|0
1641871210000|2022-01-11 03:20:10|171.29|168.49|171.17|168.37|171.29|168.49|171.17|168.37|0
1641871230000|2022-01-11 03:20:30|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1641871240000|2022-01-11 03:20:40|171.23|168.43|171.17|168.37|171.29|168.49|171.17|168.37|0
1641871290000|2022-01-11 03:21:30|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1641871300000|2022-01-11 03:21:40|171.29|168.49|171.63|168.83|171.63|168.83|171.29|168.49|0
1641871310000|2022-01-11 03:21:50|171.51|168.71|171.46|168.66|171.51|168.71|171.4|168.6|0
1641871320000|2022-01-11 03:22:00|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1641871330000|2022-01-11 03:22:10|171.46|168.66|171.51|168.71|171.51|168.71|171.46|168.66|0
1641871340000|2022-01-11 03:22:20|171.63|168.83|171.63|168.83|171.63|168.83|171.51|168.71|0
1641871350000|2022-01-11 03:22:30|171.51|168.71|171.34|168.54|171.51|168.71|171.34|168.54|0
1641871360000|2022-01-11 03:22:40|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1641871370000|2022-01-11 03:22:50|171.4|168.6|171.29|168.49|171.4|168.6|171.29|168.49|0
1641871380000|2022-01-11 03:23:00|171.4|168.6|171.29|168.49|171.4|168.6|171.29|168.49|0
1641871390000|2022-01-11 03:23:10|171.34|168.54|171.4|168.6|171.4|168.6|171.29|168.49|0
1641871400000|2022-01-11 03:23:20|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1641871410000|2022-01-11 03:23:30|171.29|168.49|171.29|168.49|171.4|168.6|171.29|168.49|0
1641871430000|2022-01-11 03:23:50|171.4|168.6|171.29|168.49|171.4|168.6|171.29|168.49|0
1641871440000|2022-01-11 03:24:00|171.4|168.6|171.51|168.71|171.51|168.71|171.4|168.6|0
1641871460000|2022-01-11 03:24:20|171.4|168.6|171.45|168.65|171.45|168.65|171.4|168.6|0
1641871470000|2022-01-11 03:24:30|171.51|168.71|171.4|168.6|171.51|168.71|171.4|168.6|0
1641871480000|2022-01-11 03:24:40|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1641871490000|2022-01-11 03:24:50|171.45|168.65|171.4|168.6|171.45|168.65|171.4|168.6|0
1641871500000|2022-01-11 03:25:00|171.51|168.71|171.63|168.83|171.63|168.83|171.51|168.71|0
1641871510000|2022-01-11 03:25:10|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1641871520000|2022-01-11 03:25:20|171.4|168.6|171.45|168.65|171.45|168.65|171.4|168.6|0
1641871530000|2022-01-11 03:25:30|171.51|168.71|171.4|168.6|171.51|168.71|171.4|168.6|0
1641871550000|2022-01-11 03:25:50|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1641871560000|2022-01-11 03:26:00|171.28|168.48|171.17|168.37|171.28|168.48|171.17|168.37|0
1641871590000|2022-01-11 03:26:30|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1641871600000|2022-01-11 03:26:40|171.28|168.48|171.17|168.37|171.28|168.48|171.17|168.37|0
1641871610000|2022-01-11 03:26:50|171.23|168.43|171.28|168.48|171.28|168.48|171.23|168.43|0
1641871620000|2022-01-11 03:27:00|171.34|168.54|171.28|168.48|171.34|168.54|171.28|168.48|0
1641871630000|2022-01-11 03:27:10|171.34|168.54|171.28|168.48|171.34|168.54|171.28|168.48|0
1641871640000|2022-01-11 03:27:20|171.17|168.37|171.17|168.37|171.23|168.43|171.17|168.37|0
1641871650000|2022-01-11 03:27:30|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1641871680000|2022-01-11 03:28:00|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1641871690000|2022-01-11 03:28:10|171.06|168.26|171.17|168.37|171.17|168.37|171.06|168.26|0
1641871700000|2022-01-11 03:28:20|171.11|168.31|171|168.2|171.11|168.31|171|168.2|0
1641871710000|2022-01-11 03:28:30|171.06|168.26|171.11|168.31|171.11|168.31|171.06|168.26|0
1641871720000|2022-01-11 03:28:40|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1641871730000|2022-01-11 03:28:50|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1641871740000|2022-01-11 03:29:00|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1641871750000|2022-01-11 03:29:10|171.11|168.31|171.06|168.26|171.17|168.37|171.06|168.26|0
1641871760000|2022-01-11 03:29:20|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1641871770000|2022-01-11 03:29:30|171.06|168.26|171.11|168.31|171.11|168.31|171.06|168.26|0
1641871780000|2022-01-11 03:29:40|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1641871790000|2022-01-11 03:29:50|171.17|168.37|171.06|168.26|171.17|168.37|171.06|168.26|0
1641871800000|2022-01-11 03:30:00|170.94|168.14|171.06|168.26|171.17|168.37|170.94|168.14|0
1641871810000|2022-01-11 03:30:10|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1641871820000|2022-01-11 03:30:20|171.22|168.42|171.28|168.48|171.28|168.48|171.22|168.42|0
1641871830000|2022-01-11 03:30:30|171.34|168.54|171.28|168.48|171.34|168.54|171.28|168.48|0
1641871840000|2022-01-11 03:30:40|171.17|168.37|171.17|168.37|171.28|168.48|171.17|168.37|0
1641871850000|2022-01-11 03:30:50|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1641871870000|2022-01-11 03:31:10|171.11|168.31|171.17|168.37|171.17|168.37|171.11|168.31|0
1641871880000|2022-01-11 03:31:20|171.06|168.26|171.17|168.37|171.17|168.37|171.06|168.26|0
1641871890000|2022-01-11 03:31:30|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1641871900000|2022-01-11 03:31:40|170.94|168.14|171|168.2|171.05|168.25|170.94|168.14|0
1641871910000|2022-01-11 03:31:50|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1641871920000|2022-01-11 03:32:00|171.17|168.37|171.4|168.6|171.4|168.6|171.17|168.37|0
1641871930000|2022-01-11 03:32:10|171.28|168.48|171.4|168.6|171.4|168.6|171.28|168.48|0
1641871940000|2022-01-11 03:32:20|171.34|168.54|171.34|168.54|171.34|168.54|171.28|168.48|0
1641871950000|2022-01-11 03:32:30|171.28|168.48|171.11|168.31|171.28|168.48|171.11|168.31|0
1641871960000|2022-01-11 03:32:40|171.17|168.37|171.22|168.42|171.28|168.48|171.17|168.37|0
1641871970000|2022-01-11 03:32:50|171.28|168.48|171.28|168.48|171.34|168.54|171.28|168.48|0
1641871980000|2022-01-11 03:33:00|171.22|168.42|171.17|168.37|171.22|168.42|171.17|168.37|0
1641872000000|2022-01-11 03:33:20|171.28|168.48|171.22|168.42|171.28|168.48|171.22|168.42|0
1641872010000|2022-01-11 03:33:30|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1641872020000|2022-01-11 03:33:40|171.22|168.42|171.17|168.37|171.22|168.42|171.17|168.37|0
1641872030000|2022-01-11 03:33:50|171.22|168.42|171.34|168.54|171.34|168.54|171.22|168.42|0
1641872040000|2022-01-11 03:34:00|171.28|168.48|171.17|168.37|171.28|168.48|171.17|168.37|0
1641872050000|2022-01-11 03:34:10|171.11|168.31|171.05|168.25|171.11|168.31|171.05|168.25|0
1641872060000|2022-01-11 03:34:20|171.17|168.37|171.05|168.25|171.17|168.37|171.05|168.25|0
1641872070000|2022-01-11 03:34:30|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1641872080000|2022-01-11 03:34:40|171.17|168.37|171.05|168.25|171.17|168.37|171.05|168.25|0
1641872090000|2022-01-11 03:34:50|171.11|168.31|171.17|168.37|171.17|168.37|171.11|168.31|0
1641872110000|2022-01-11 03:35:10|171.05|168.25|171.17|168.37|171.17|168.37|171.05|168.25|0
1641872120000|2022-01-11 03:35:20|171.05|168.25|171.17|168.37|171.17|168.37|171.05|168.25|0
1641872140000|2022-01-11 03:35:40|171.22|168.42|171.17|168.37|171.28|168.48|171.17|168.37|0
1641872150000|2022-01-11 03:35:50|171.28|168.48|171.28|168.48|171.28|168.48|171.22|168.42|0
1641872160000|2022-01-11 03:36:00|171.22|168.42|171.22|168.42|171.22|168.42|171.17|168.37|0
1641872170000|2022-01-11 03:36:10|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1641872180000|2022-01-11 03:36:20|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1641872190000|2022-01-11 03:36:30|171.05|168.25|171.05|168.25|171.05|168.25|170.94|168.14|0
1641872200000|2022-01-11 03:36:40|171.17|168.37|171.05|168.25|171.17|168.37|171.05|168.25|0
1641872210000|2022-01-11 03:36:50|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1641872220000|2022-01-11 03:37:00|171.05|168.25|170.99|168.19|171.05|168.25|170.99|168.19|0
1641872230000|2022-01-11 03:37:10|171.05|168.25|170.99|168.19|171.05|168.25|170.99|168.19|0
1641872240000|2022-01-11 03:37:20|170.88|168.08|170.88|168.08|170.94|168.14|170.88|168.08|0
1641872250000|2022-01-11 03:37:30|170.82|168.02|170.94|168.14|170.94|168.14|170.82|168.02|0
1641872260000|2022-01-11 03:37:40|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1641872280000|2022-01-11 03:38:00|170.71|167.91|170.82|168.02|170.82|168.02|170.71|167.91|0
1641872290000|2022-01-11 03:38:10|170.77|167.97|170.71|167.91|170.77|167.97|170.71|167.91|0
1641872300000|2022-01-11 03:38:20|170.65|167.85|170.65|167.85|170.71|167.91|170.65|167.85|0
1641872310000|2022-01-11 03:38:30|170.71|167.91|170.71|167.91|170.77|167.97|170.71|167.91|0
1641872330000|2022-01-11 03:38:50|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1641872340000|2022-01-11 03:39:00|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1641872350000|2022-01-11 03:39:10|170.65|167.85|170.71|167.91|170.71|167.91|170.65|167.85|0
1641872360000|2022-01-11 03:39:20|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1641872370000|2022-01-11 03:39:30|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1641872380000|2022-01-11 03:39:40|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1641872400000|2022-01-11 03:40:00|170.88|168.08|170.82|168.02|170.88|168.08|170.82|168.02|0
1641872410000|2022-01-11 03:40:10|170.76|167.96|170.76|167.96|170.82|168.02|170.76|167.96|0
1641872420000|2022-01-11 03:40:20|170.82|168.02|170.76|167.96|170.82|168.02|170.76|167.96|0
1641872430000|2022-01-11 03:40:30|170.82|168.02|170.82|168.02|170.82|168.02|170.71|167.91|0
1641872440000|2022-01-11 03:40:40|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1641872450000|2022-01-11 03:40:50|171.05|168.25|170.94|168.14|171.05|168.25|170.94|168.14|0
1641872470000|2022-01-11 03:41:10|170.99|168.19|170.94|168.14|170.99|168.19|170.94|168.14|0
1641872480000|2022-01-11 03:41:20|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1641872490000|2022-01-11 03:41:30|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1641872520000|2022-01-11 03:42:00|171.05|168.25|170.99|168.19|171.05|168.25|170.99|168.19|0
1641872530000|2022-01-11 03:42:10|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1641872540000|2022-01-11 03:42:20|171.05|168.25|171.16|168.36|171.16|168.36|171.05|168.25|0
1641872560000|2022-01-11 03:42:40|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1641872580000|2022-01-11 03:43:00|171.22|168.42|171.16|168.36|171.22|168.42|171.16|168.36|0
1641872590000|2022-01-11 03:43:10|171.28|168.48|171.22|168.42|171.28|168.48|171.22|168.42|0
1641872600000|2022-01-11 03:43:20|171.28|168.48|171.28|168.48|171.28|168.48|171.28|168.48|0
1641872620000|2022-01-11 03:43:40|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1641872630000|2022-01-11 03:43:50|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1641872650000|2022-01-11 03:44:10|170.94|168.14|170.94|168.14|170.99|168.19|170.94|168.14|0
1641872660000|2022-01-11 03:44:20|170.99|168.19|171.05|168.25|171.05|168.25|170.99|168.19|0
1641872670000|2022-01-11 03:44:30|171.1|168.3|171.16|168.36|171.16|168.36|171.1|168.3|0
1641872690000|2022-01-11 03:44:50|171.1|168.3|171.05|168.25|171.16|168.36|171.05|168.25|0
1641872700000|2022-01-11 03:45:00|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1641872710000|2022-01-11 03:45:10|170.88|168.08|170.82|168.02|170.88|168.08|170.82|168.02|0
1641872720000|2022-01-11 03:45:20|170.71|167.91|170.82|168.02|170.82|168.02|170.71|167.91|0
1641872730000|2022-01-11 03:45:30|170.93|168.13|170.82|168.02|170.93|168.13|170.82|168.02|0
1641872740000|2022-01-11 03:45:40|170.93|168.13|170.82|168.02|170.93|168.13|170.82|168.02|0
1641872750000|2022-01-11 03:45:50|170.93|168.13|170.82|168.02|170.93|168.13|170.82|168.02|0
1641872760000|2022-01-11 03:46:00|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1641872770000|2022-01-11 03:46:10|170.82|168.02|170.71|167.91|170.82|168.02|170.71|167.91|0
1641872790000|2022-01-11 03:46:30|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1641872810000|2022-01-11 03:46:50|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1641872820000|2022-01-11 03:47:00|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1641872830000|2022-01-11 03:47:10|170.59|167.79|170.37|167.57|170.59|167.79|170.37|167.57|0
1641872840000|2022-01-11 03:47:20|170.25|167.45|170.37|167.57|170.37|167.57|170.25|167.45|0
1641872850000|2022-01-11 03:47:30|170.31|167.51|170.25|167.45|170.31|167.51|170.25|167.45|0
1641872860000|2022-01-11 03:47:40|170.37|167.57|170.48|167.68|170.48|167.68|170.37|167.57|0
1641872870000|2022-01-11 03:47:50|170.53|167.73|170.59|167.79|170.59|167.79|170.48|167.68|0
1641872880000|2022-01-11 03:48:00|170.48|167.68|170.59|167.79|170.59|167.79|170.48|167.68|0
1641872900000|2022-01-11 03:48:20|170.48|167.68|170.59|167.79|170.59|167.79|170.48|167.68|0
1641872920000|2022-01-11 03:48:40|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1641872940000|2022-01-11 03:49:00|170.65|167.85|170.71|167.91|170.71|167.91|170.65|167.85|0
1641872950000|2022-01-11 03:49:10|170.65|167.85|170.71|167.91|170.71|167.91|170.65|167.85|0
1641872960000|2022-01-11 03:49:20|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1641872970000|2022-01-11 03:49:30|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1641872980000|2022-01-11 03:49:40|170.65|167.85|170.71|167.91|170.71|167.91|170.65|167.85|0
1641872990000|2022-01-11 03:49:50|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1641873040000|2022-01-11 03:50:40|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1641873050000|2022-01-11 03:50:50|170.82|168.02|170.76|167.96|170.82|168.02|170.76|167.96|0
1641873060000|2022-01-11 03:51:00|170.71|167.91|170.59|167.79|170.71|167.91|170.59|167.79|0
1641873080000|2022-01-11 03:51:20|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1641873090000|2022-01-11 03:51:30|170.48|167.68|170.25|167.45|170.48|167.68|170.25|167.45|0
1641873100000|2022-01-11 03:51:40|170.36|167.56|170.25|167.45|170.36|167.56|170.25|167.45|0
1641873110000|2022-01-11 03:51:50|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1641873120000|2022-01-11 03:52:00|170.25|167.45|170.36|167.56|170.36|167.56|170.25|167.45|0
1641873130000|2022-01-11 03:52:10|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1641873140000|2022-01-11 03:52:20|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1641873150000|2022-01-11 03:52:30|170.02|167.22|170.14|167.34|170.25|167.45|170.02|167.22|0
1641873160000|2022-01-11 03:52:40|170.02|167.22|170.14|167.34|170.14|167.34|170.02|167.22|0
1641873170000|2022-01-11 03:52:50|170.25|167.45|170.19|167.39|170.25|167.45|170.19|167.39|0
1641873180000|2022-01-11 03:53:00|170.14|167.34|170.19|167.39|170.25|167.45|170.14|167.34|0
1641873190000|2022-01-11 03:53:10|170.14|167.34|169.91|167.11|170.14|167.34|169.91|167.11|0
1641873200000|2022-01-11 03:53:20|169.8|167|169.8|167|169.8|167|169.8|167|0
1641873210000|2022-01-11 03:53:30|169.91|167.11|169.91|167.11|169.91|167.11|169.91|167.11|0
1641873220000|2022-01-11 03:53:40|169.8|167|169.8|167|169.8|167|169.8|167|0
1641873230000|2022-01-11 03:53:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1641873240000|2022-01-11 03:54:00|169.34|166.54|169.46|166.66|169.46|166.66|169.34|166.54|0
1641873250000|2022-01-11 03:54:10|169.4|166.6|169.34|166.54|169.4|166.6|169.34|166.54|0
1641873260000|2022-01-11 03:54:20|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1641873270000|2022-01-11 03:54:30|169.34|166.54|169.34|166.54|169.46|166.66|169.34|166.54|0
1641873280000|2022-01-11 03:54:40|169.23|166.43|169.34|166.54|169.34|166.54|169.23|166.43|0
1641873290000|2022-01-11 03:54:50|169.23|166.43|169.12|166.32|169.23|166.43|169.12|166.32|0
1641873300000|2022-01-11 03:55:00|169.23|166.43|169.34|166.54|169.34|166.54|169.23|166.43|0
1641873310000|2022-01-11 03:55:10|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1641873320000|2022-01-11 03:55:20|169.57|166.77|169.51|166.71|169.57|166.77|169.46|166.66|0
1641873330000|2022-01-11 03:55:30|169.57|166.77|169.68|166.88|169.8|167|169.57|166.77|0
1641873360000|2022-01-11 03:56:00|169.34|166.54|169.4|166.6|169.4|166.6|169.34|166.54|0
1641873370000|2022-01-11 03:56:10|169.46|166.66|169.46|166.66|169.46|166.66|169.34|166.54|0
1641873390000|2022-01-11 03:56:30|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1641873400000|2022-01-11 03:56:40|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1641873410000|2022-01-11 03:56:50|169.57|166.77|169.46|166.66|169.57|166.77|169.46|166.66|0
1641873420000|2022-01-11 03:57:00|169.34|166.54|169.46|166.66|169.46|166.66|169.34|166.54|0
1641873440000|2022-01-11 03:57:20|169.34|166.54|169.57|166.77|169.57|166.77|169.34|166.54|0
1641873450000|2022-01-11 03:57:30|169.51|166.71|169.46|166.66|169.57|166.77|169.46|166.66|0
1641873460000|2022-01-11 03:57:40|169.57|166.77|169.57|166.77|169.57|166.77|169.46|166.66|0
1641873470000|2022-01-11 03:57:50|169.51|166.71|169.57|166.77|169.57|166.77|169.46|166.66|0
1641873480000|2022-01-11 03:58:00|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1641873490000|2022-01-11 03:58:10|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1641873500000|2022-01-11 03:58:20|169.46|166.66|169.46|166.66|169.46|166.66|169.34|166.54|0
1641873510000|2022-01-11 03:58:30|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1641873520000|2022-01-11 03:58:40|169.62|166.82|169.57|166.77|169.62|166.82|169.57|166.77|0
1641873550000|2022-01-11 03:59:10|169.68|166.88|169.62|166.82|169.68|166.88|169.62|166.82|0
1641873560000|2022-01-11 03:59:20|169.68|166.88|169.68|166.88|169.68|166.88|169.62|166.82|0
1641873580000|2022-01-11 03:59:40|169.57|166.77|169.57|166.77|169.62|166.82|169.57|166.77|0
1641873590000|2022-01-11 03:59:50|169.68|166.88|169.57|166.77|169.68|166.88|169.57|166.77|0
1641873600000|2022-01-11 04:00:00|169.62|166.82|169.57|166.77|169.62|166.82|169.57|166.77|0
1641873610000|2022-01-11 04:00:10|169.51|166.71|169.57|166.77|169.57|166.77|169.51|166.71|0
1641873620000|2022-01-11 04:00:20|169.45|166.65|169.34|166.54|169.45|166.65|169.34|166.54|0
1641873630000|2022-01-11 04:00:30|169.45|166.65|169.34|166.54|169.45|166.65|169.34|166.54|0
1641873640000|2022-01-11 04:00:40|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1641873650000|2022-01-11 04:00:50|169.51|166.71|169.4|166.6|169.51|166.71|169.34|166.54|0
1641873660000|2022-01-11 04:01:00|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1641873670000|2022-01-11 04:01:10|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1641873680000|2022-01-11 04:01:20|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1641873690000|2022-01-11 04:01:30|169.4|166.6|169.34|166.54|169.4|166.6|169.34|166.54|0
1641873700000|2022-01-11 04:01:40|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1641873710000|2022-01-11 04:01:50|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1641873720000|2022-01-11 04:02:00|169.62|166.82|169.68|166.88|169.68|166.88|169.62|166.82|0
1641873730000|2022-01-11 04:02:10|169.62|166.82|169.57|166.77|169.68|166.88|169.57|166.77|0
1641873740000|2022-01-11 04:02:20|169.51|166.71|169.51|166.71|169.51|166.71|169.51|166.71|0
1641873750000|2022-01-11 04:02:30|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1641873760000|2022-01-11 04:02:40|169.45|166.65|169.57|166.77|169.57|166.77|169.45|166.65|0
1641873770000|2022-01-11 04:02:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1641873780000|2022-01-11 04:03:00|169.73|166.93|169.68|166.88|169.73|166.93|169.68|166.88|0
1641873820000|2022-01-11 04:03:40|169.62|166.82|169.68|166.88|169.68|166.88|169.62|166.82|0
1641873830000|2022-01-11 04:03:50|169.73|166.93|169.68|166.88|169.73|166.93|169.68|166.88|0
1641873840000|2022-01-11 04:04:00|169.62|166.82|169.62|166.82|169.62|166.82|169.62|166.82|0
1641873850000|2022-01-11 04:04:10|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1641873870000|2022-01-11 04:04:30|169.51|166.71|169.45|166.65|169.51|166.71|169.45|166.65|0
1641873880000|2022-01-11 04:04:40|169.39|166.59|169.45|166.65|169.45|166.65|169.39|166.59|0
1641873890000|2022-01-11 04:04:50|169.57|166.77|169.45|166.65|169.57|166.77|169.45|166.65|0
1641873900000|2022-01-11 04:05:00|169.51|166.71|169.57|166.77|169.57|166.77|169.51|166.71|0
1641873920000|2022-01-11 04:05:20|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1641873940000|2022-01-11 04:05:40|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1641873950000|2022-01-11 04:05:50|169.45|166.65|169.57|166.77|169.57|166.77|169.45|166.65|0
1641873970000|2022-01-11 04:06:10|169.68|166.88|169.68|166.88|169.68|166.88|169.62|166.82|0
1641874000000|2022-01-11 04:06:40|169.51|166.71|169.45|166.65|169.51|166.71|169.45|166.65|0
1641874010000|2022-01-11 04:06:50|169.34|166.54|169.45|166.65|169.45|166.65|169.34|166.54|0
1641874060000|2022-01-11 04:07:40|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1641874070000|2022-01-11 04:07:50|169.28|166.48|169.11|166.31|169.28|166.48|169.11|166.31|0
1641874080000|2022-01-11 04:08:00|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1641874090000|2022-01-11 04:08:10|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1641874110000|2022-01-11 04:08:30|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1641874120000|2022-01-11 04:08:40|169.22|166.42|169.34|166.54|169.34|166.54|169.22|166.42|0
1641874130000|2022-01-11 04:08:50|169.28|166.48|169.22|166.42|169.28|166.48|169.22|166.42|0
1641874150000|2022-01-11 04:09:10|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1641874160000|2022-01-11 04:09:20|169|166.2|169|166.2|169|166.2|169|166.2|0
1641874170000|2022-01-11 04:09:30|168.89|166.09|168.89|166.09|168.89|166.09|168.89|166.09|0
1641874200000|2022-01-11 04:10:00|168.55|165.75|168.77|165.97|168.77|165.97|168.55|165.75|0
1641874210000|2022-01-11 04:10:10|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1641874220000|2022-01-11 04:10:20|168.55|165.75|168.43|165.63|168.55|165.75|168.43|165.63|0
1641874230000|2022-01-11 04:10:30|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1641874240000|2022-01-11 04:10:40|168.43|165.63|168.32|165.52|168.43|165.63|168.32|165.52|0
1641874250000|2022-01-11 04:10:50|168.43|165.63|168.32|165.52|168.43|165.63|168.32|165.52|0
1641874260000|2022-01-11 04:11:00|168.43|165.63|168.32|165.52|168.43|165.63|168.32|165.52|0
1641874270000|2022-01-11 04:11:10|168.21|165.41|168.32|165.52|168.32|165.52|168.21|165.41|0
1641874290000|2022-01-11 04:11:30|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1641874300000|2022-01-11 04:11:40|168.15|165.35|168.1|165.3|168.15|165.35|168.1|165.3|0
1641874310000|2022-01-11 04:11:50|167.87|165.07|168.21|165.41|168.21|165.41|167.87|165.07|0
1641874320000|2022-01-11 04:12:00|168.1|165.3|168.21|165.41|168.21|165.41|168.1|165.3|0
1641874330000|2022-01-11 04:12:10|168.1|165.3|167.98|165.18|168.1|165.3|167.98|165.18|0
1641874340000|2022-01-11 04:12:20|167.93|165.13|167.93|165.13|167.93|165.13|167.93|165.13|0
1641874350000|2022-01-11 04:12:30|167.87|165.07|167.98|165.18|167.98|165.18|167.87|165.07|0
1641874360000|2022-01-11 04:12:40|168.04|165.24|167.98|165.18|168.04|165.24|167.98|165.18|0
1641874370000|2022-01-11 04:12:50|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1641874380000|2022-01-11 04:13:00|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1641874390000|2022-01-11 04:13:10|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1641874400000|2022-01-11 04:13:20|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1641874410000|2022-01-11 04:13:30|168.1|165.3|167.98|165.18|168.1|165.3|167.98|165.18|0
1641874430000|2022-01-11 04:13:50|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1641874440000|2022-01-11 04:14:00|167.98|165.18|167.87|165.07|167.98|165.18|167.87|165.07|0
1641874450000|2022-01-11 04:14:10|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1641874460000|2022-01-11 04:14:20|167.87|165.07|167.87|165.07|167.87|165.07|167.87|165.07|0
1641874470000|2022-01-11 04:14:30|167.81|165.01|167.87|165.07|167.87|165.07|167.81|165.01|0
1641874480000|2022-01-11 04:14:40|167.98|165.18|167.98|165.18|167.98|165.18|167.92|165.12|0
1641874490000|2022-01-11 04:14:50|167.87|165.07|167.87|165.07|167.87|165.07|167.87|165.07|0
1641874500000|2022-01-11 04:15:00|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1641874510000|2022-01-11 04:15:10|168.1|165.3|168.15|165.35|168.15|165.35|168.1|165.3|0
1641874520000|2022-01-11 04:15:20|168.1|165.3|168.21|165.41|168.21|165.41|168.09|165.29|0
1641874540000|2022-01-11 04:15:40|168.15|165.35|168.21|165.41|168.21|165.41|168.15|165.35|0
1641874560000|2022-01-11 04:16:00|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1641874570000|2022-01-11 04:16:10|168.21|165.41|168.32|165.52|168.32|165.52|168.21|165.41|0
1641874580000|2022-01-11 04:16:20|168.43|165.63|168.43|165.63|168.43|165.63|168.37|165.57|0
1641874590000|2022-01-11 04:16:30|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1641874600000|2022-01-11 04:16:40|168.66|165.86|168.54|165.74|168.66|165.86|168.54|165.74|0
1641874610000|2022-01-11 04:16:50|168.43|165.63|168.32|165.52|168.54|165.74|168.32|165.52|0
1641874630000|2022-01-11 04:17:10|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1641874640000|2022-01-11 04:17:20|168.32|165.52|168.43|165.63|168.43|165.63|168.32|165.52|0
1641874650000|2022-01-11 04:17:30|168.49|165.69|168.54|165.74|168.54|165.74|168.49|165.69|0
1641874660000|2022-01-11 04:17:40|168.66|165.86|168.66|165.86|168.66|165.86|168.54|165.74|0
1641874670000|2022-01-11 04:17:50|168.71|165.91|168.71|165.91|168.71|165.91|168.66|165.86|0
1641874680000|2022-01-11 04:18:00|168.66|165.86|168.77|165.97|168.77|165.97|168.66|165.86|0
1641874690000|2022-01-11 04:18:10|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1641874700000|2022-01-11 04:18:20|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1641874720000|2022-01-11 04:18:40|168.88|166.08|168.77|165.97|168.88|166.08|168.77|165.97|0
1641874730000|2022-01-11 04:18:50|168.88|166.08|168.82|166.02|168.88|166.08|168.82|166.02|0
1641874740000|2022-01-11 04:19:00|168.77|165.97|168.77|165.97|168.88|166.08|168.77|165.97|0
1641874770000|2022-01-11 04:19:30|168.66|165.86|168.54|165.74|168.66|165.86|168.54|165.74|0
1641874780000|2022-01-11 04:19:40|168.48|165.68|168.54|165.74|168.54|165.74|168.43|165.63|0
1641874790000|2022-01-11 04:19:50|168.66|165.86|168.54|165.74|168.66|165.86|168.54|165.74|0
1641874810000|2022-01-11 04:20:10|168.43|165.63|168.66|165.86|168.66|165.86|168.43|165.63|0
1641874820000|2022-01-11 04:20:20|168.54|165.74|168.66|165.86|168.66|165.86|168.54|165.74|0
1641874840000|2022-01-11 04:20:40|168.43|165.63|168.43|165.63|168.43|165.63|168.43|165.63|0
1641874850000|2022-01-11 04:20:50|168.54|165.74|168.54|165.74|168.6|165.8|168.54|165.74|0
1641874860000|2022-01-11 04:21:00|168.43|165.63|168.32|165.52|168.43|165.63|168.32|165.52|0
1641874870000|2022-01-11 04:21:10|168.37|165.57|168.32|165.52|168.37|165.57|168.32|165.52|0
1641874880000|2022-01-11 04:21:20|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1641874890000|2022-01-11 04:21:30|168.09|165.29|168.03|165.23|168.09|165.29|167.98|165.18|0
1641874900000|2022-01-11 04:21:40|168.09|165.29|167.87|165.07|168.09|165.29|167.75|164.95|0
1641874920000|2022-01-11 04:22:00|167.98|165.18|167.87|165.07|167.98|165.18|167.87|165.07|0
1641874930000|2022-01-11 04:22:10|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641874940000|2022-01-11 04:22:20|167.87|165.07|167.87|165.07|167.92|165.12|167.87|165.07|0
1641874950000|2022-01-11 04:22:30|167.92|165.12|167.92|165.12|167.92|165.12|167.87|165.07|0
1641874960000|2022-01-11 04:22:40|167.98|165.18|168.09|165.29|168.09|165.29|167.98|165.18|0
1641874970000|2022-01-11 04:22:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1641874990000|2022-01-11 04:23:10|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1641875000000|2022-01-11 04:23:20|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1641875010000|2022-01-11 04:23:30|168.26|165.46|168.2|165.4|168.26|165.46|168.2|165.4|0
1641875030000|2022-01-11 04:23:50|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1641875040000|2022-01-11 04:24:00|168.03|165.23|167.98|165.18|168.03|165.23|167.98|165.18|0
1641875050000|2022-01-11 04:24:10|168.09|165.29|167.98|165.18|168.09|165.29|167.98|165.18|0
1641875070000|2022-01-11 04:24:30|168.09|165.29|167.98|165.18|168.09|165.29|167.98|165.18|0
1641875080000|2022-01-11 04:24:40|168.09|165.29|167.98|165.18|168.09|165.29|167.98|165.18|0
1641875090000|2022-01-11 04:24:50|168.03|165.23|167.87|165.07|168.03|165.23|167.87|165.07|0
1641875100000|2022-01-11 04:25:00|167.92|165.12|167.87|165.07|167.92|165.12|167.87|165.07|0
1641875110000|2022-01-11 04:25:10|167.92|165.12|167.87|165.07|167.92|165.12|167.87|165.07|0
1641875120000|2022-01-11 04:25:20|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1641875130000|2022-01-11 04:25:30|168.09|165.29|168.03|165.23|168.09|165.29|167.98|165.18|0
1641875140000|2022-01-11 04:25:40|167.98|165.18|168.09|165.29|168.09|165.29|167.98|165.18|0
1641875170000|2022-01-11 04:26:10|168.03|165.23|167.87|165.07|168.03|165.23|167.87|165.07|0
1641875180000|2022-01-11 04:26:20|167.75|164.95|167.87|165.07|167.87|165.07|167.75|164.95|0
1641875200000|2022-01-11 04:26:40|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1641875230000|2022-01-11 04:27:10|168.03|165.23|167.98|165.18|168.09|165.29|167.98|165.18|0
1641875340000|2022-01-11 04:29:00|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641875410000|2022-01-11 04:30:10|167.98|165.18|167.86|165.06|167.98|165.18|167.86|165.06|0
1641875420000|2022-01-11 04:30:20|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641875430000|2022-01-11 04:30:30|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1641875440000|2022-01-11 04:30:40|167.75|164.95|167.75|164.95|167.8|165|167.75|164.95|0
1641875450000|2022-01-11 04:30:50|167.64|164.84|167.75|164.95|167.75|164.95|167.64|164.84|0
1641875460000|2022-01-11 04:31:00|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641875480000|2022-01-11 04:31:20|167.8|165|167.86|165.06|167.86|165.06|167.8|165|0
1641875490000|2022-01-11 04:31:30|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641875520000|2022-01-11 04:32:00|167.8|165|167.8|165|167.8|165|167.8|165|0
1641875530000|2022-01-11 04:32:10|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641875540000|2022-01-11 04:32:20|167.75|164.95|167.86|165.06|167.86|165.06|167.75|164.95|0
1641875580000|2022-01-11 04:33:00|167.8|165|167.8|165|167.8|165|167.8|165|0
1641875590000|2022-01-11 04:33:10|167.75|164.95|167.86|165.06|167.86|165.06|167.75|164.95|0
1641875650000|2022-01-11 04:34:10|167.75|164.95|167.8|165|167.8|165|167.75|164.95|0
1641875660000|2022-01-11 04:34:20|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641875690000|2022-01-11 04:34:50|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641875700000|2022-01-11 04:35:00|167.64|164.84|167.75|164.95|167.75|164.95|167.64|164.84|0
1641875720000|2022-01-11 04:35:20|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1641875730000|2022-01-11 04:35:30|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1641875750000|2022-01-11 04:35:50|167.41|164.61|167.41|164.61|167.41|164.61|167.41|164.61|0
1641875760000|2022-01-11 04:36:00|167.3|164.5|167.19|164.39|167.3|164.5|167.19|164.39|0
1641875770000|2022-01-11 04:36:10|167.08|164.28|166.96|164.16|167.08|164.28|166.96|164.16|0
1641875780000|2022-01-11 04:36:20|166.85|164.05|167.08|164.28|167.08|164.28|166.85|164.05|0
1641875790000|2022-01-11 04:36:30|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1641875800000|2022-01-11 04:36:40|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1641875810000|2022-01-11 04:36:50|166.96|164.16|166.96|164.16|167.07|164.27|166.96|164.16|0
1641875820000|2022-01-11 04:37:00|167.02|164.22|167.07|164.27|167.07|164.27|166.96|164.16|0
1641875830000|2022-01-11 04:37:10|167.02|164.22|167.07|164.27|167.07|164.27|166.96|164.16|0
1641875840000|2022-01-11 04:37:20|166.96|164.16|166.96|164.16|166.96|164.16|166.85|164.05|0
1641875850000|2022-01-11 04:37:30|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1641875860000|2022-01-11 04:37:40|167.19|164.39|167.41|164.61|167.41|164.61|167.19|164.39|0
1641875880000|2022-01-11 04:38:00|167.52|164.72|167.41|164.61|167.52|164.72|167.41|164.61|0
1641875890000|2022-01-11 04:38:10|167.52|164.72|167.64|164.84|167.64|164.84|167.52|164.72|0
1641875900000|2022-01-11 04:38:20|167.52|164.72|167.52|164.72|167.63|164.83|167.52|164.72|0
1641875910000|2022-01-11 04:38:30|167.63|164.83|167.63|164.83|167.63|164.83|167.63|164.83|0
1641875920000|2022-01-11 04:38:40|167.75|164.95|167.86|165.06|167.86|165.06|167.75|164.95|0
1641875930000|2022-01-11 04:38:50|167.97|165.17|167.86|165.06|167.97|165.17|167.86|165.06|0
1641875940000|2022-01-11 04:39:00|167.91|165.11|167.97|165.17|167.97|165.17|167.86|165.06|0
1641875950000|2022-01-11 04:39:10|167.86|165.06|167.86|165.06|167.97|165.17|167.86|165.06|0
1641875960000|2022-01-11 04:39:20|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641875980000|2022-01-11 04:39:40|167.86|165.06|167.86|165.06|167.86|165.06|167.8|165|0
1641875990000|2022-01-11 04:39:50|167.97|165.17|168.08|165.28|168.08|165.28|167.97|165.17|0
1641876000000|2022-01-11 04:40:00|168.2|165.4|168.31|165.51|168.31|165.51|168.2|165.4|0
1641876010000|2022-01-11 04:40:10|168.42|165.62|168.31|165.51|168.42|165.62|168.31|165.51|0
1641876020000|2022-01-11 04:40:20|168.42|165.62|168.42|165.62|168.53|165.73|168.42|165.62|0
1641876030000|2022-01-11 04:40:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1641876040000|2022-01-11 04:40:40|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1641876050000|2022-01-11 04:40:50|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1641876060000|2022-01-11 04:41:00|168.42|165.62|168.53|165.73|168.53|165.73|168.42|165.62|0
1641876070000|2022-01-11 04:41:10|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1641876090000|2022-01-11 04:41:30|168.87|166.07|168.76|165.96|168.98|166.18|168.76|165.96|0
1641876100000|2022-01-11 04:41:40|168.7|165.9|168.65|165.85|168.7|165.9|168.65|165.85|0
1641876120000|2022-01-11 04:42:00|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1641876130000|2022-01-11 04:42:10|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1641876140000|2022-01-11 04:42:20|168.53|165.73|168.65|165.85|168.65|165.85|168.53|165.73|0
1641876150000|2022-01-11 04:42:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1641876160000|2022-01-11 04:42:40|168.65|165.85|168.76|165.96|168.76|165.96|168.65|165.85|0
1641876170000|2022-01-11 04:42:50|168.7|165.9|168.7|165.9|168.76|165.96|168.65|165.85|0
1641876180000|2022-01-11 04:43:00|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1641876190000|2022-01-11 04:43:10|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1641876200000|2022-01-11 04:43:20|168.65|165.85|168.64|165.84|168.65|165.85|168.64|165.84|0
1641876210000|2022-01-11 04:43:30|168.7|165.9|168.7|165.9|168.76|165.96|168.7|165.9|0
1641876220000|2022-01-11 04:43:40|168.76|165.96|168.76|165.96|168.76|165.96|168.64|165.84|0
1641876230000|2022-01-11 04:43:50|168.7|165.9|168.64|165.84|168.7|165.9|168.64|165.84|0
1641876240000|2022-01-11 04:44:00|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1641876250000|2022-01-11 04:44:10|168.87|166.07|168.76|165.96|168.87|166.07|168.7|165.9|0
1641876260000|2022-01-11 04:44:20|168.7|165.9|168.76|165.96|168.76|165.96|168.7|165.9|0
1641876280000|2022-01-11 04:44:40|168.64|165.84|168.64|165.84|168.64|165.84|168.53|165.73|0
1641876310000|2022-01-11 04:45:10|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1641876350000|2022-01-11 04:45:50|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1641876360000|2022-01-11 04:46:00|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1641876370000|2022-01-11 04:46:10|168.59|165.79|168.53|165.73|168.59|165.79|168.53|165.73|0
1641876380000|2022-01-11 04:46:20|168.47|165.67|168.53|165.73|168.53|165.73|168.47|165.67|0
1641876390000|2022-01-11 04:46:30|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1641876400000|2022-01-11 04:46:40|168.53|165.73|168.53|165.73|168.58|165.78|168.53|165.73|0
1641876430000|2022-01-11 04:47:10|168.47|165.67|168.42|165.62|168.47|165.67|168.42|165.62|0
1641876440000|2022-01-11 04:47:20|168.53|165.73|168.64|165.84|168.64|165.84|168.53|165.73|0
1641876450000|2022-01-11 04:47:30|168.76|165.96|168.76|165.96|168.76|165.96|168.64|165.84|0
1641876460000|2022-01-11 04:47:40|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1641876480000|2022-01-11 04:48:00|168.58|165.78|168.64|165.84|168.64|165.84|168.58|165.78|0
1641876490000|2022-01-11 04:48:10|168.53|165.73|168.64|165.84|168.64|165.84|168.53|165.73|0
1641876500000|2022-01-11 04:48:20|168.53|165.73|168.58|165.78|168.58|165.78|168.53|165.73|0
1641876510000|2022-01-11 04:48:30|168.64|165.84|168.58|165.78|168.64|165.84|168.58|165.78|0
1641876520000|2022-01-11 04:48:40|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1641876560000|2022-01-11 04:49:20|168.42|165.62|168.47|165.67|168.53|165.73|168.42|165.62|0
1641876570000|2022-01-11 04:49:30|168.42|165.62|168.47|165.67|168.53|165.73|168.42|165.62|0
1641876580000|2022-01-11 04:49:40|168.53|165.73|168.58|165.78|168.58|165.78|168.53|165.73|0
1641876590000|2022-01-11 04:49:50|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1641876600000|2022-01-11 04:50:00|168.7|165.9|168.87|166.07|168.87|166.07|168.7|165.9|0
1641876610000|2022-01-11 04:50:10|168.92|166.12|168.81|166.01|168.92|166.12|168.81|166.01|0
1641876620000|2022-01-11 04:50:20|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1641876630000|2022-01-11 04:50:30|168.7|165.9|168.64|165.84|168.7|165.9|168.64|165.84|0
1641876640000|2022-01-11 04:50:40|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1641876650000|2022-01-11 04:50:50|168.7|165.9|168.7|165.9|168.7|165.9|168.7|165.9|0
1641876660000|2022-01-11 04:51:00|168.75|165.95|168.75|165.95|168.81|166.01|168.75|165.95|0
1641876670000|2022-01-11 04:51:10|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1641876680000|2022-01-11 04:51:20|168.81|166.01|168.87|166.07|168.98|166.18|168.81|166.01|0
1641876690000|2022-01-11 04:51:30|168.98|166.18|168.87|166.07|168.98|166.18|168.87|166.07|0
1641876710000|2022-01-11 04:51:50|168.81|166.01|168.75|165.95|168.81|166.01|168.75|165.95|0
1641876740000|2022-01-11 04:52:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1641876750000|2022-01-11 04:52:30|168.69|165.89|168.64|165.84|168.69|165.89|168.64|165.84|0
1641876770000|2022-01-11 04:52:50|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1641876800000|2022-01-11 04:53:20|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1641876810000|2022-01-11 04:53:30|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1641876820000|2022-01-11 04:53:40|168.98|166.18|168.87|166.07|168.98|166.18|168.87|166.07|0
1641876840000|2022-01-11 04:54:00|168.98|166.18|169.09|166.29|169.09|166.29|168.98|166.18|0
1641876850000|2022-01-11 04:54:10|168.98|166.18|168.87|166.07|168.98|166.18|168.87|166.07|0
1641876870000|2022-01-11 04:54:30|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1641876890000|2022-01-11 04:54:50|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1641876910000|2022-01-11 04:55:10|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1641876920000|2022-01-11 04:55:20|168.53|165.73|168.3|165.5|168.53|165.73|168.3|165.5|0
1641876930000|2022-01-11 04:55:30|168.41|165.61|168.3|165.5|168.41|165.61|168.3|165.5|0
1641876950000|2022-01-11 04:55:50|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1641876960000|2022-01-11 04:56:00|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1641876980000|2022-01-11 04:56:20|168.19|165.39|168.19|165.39|168.24|165.44|168.19|165.39|0
1641877000000|2022-01-11 04:56:40|168.3|165.5|168.41|165.61|168.41|165.61|168.3|165.5|0
1641877010000|2022-01-11 04:56:50|168.47|165.67|168.64|165.84|168.64|165.84|168.47|165.67|0
1641877020000|2022-01-11 04:57:00|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1641877030000|2022-01-11 04:57:10|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1641877040000|2022-01-11 04:57:20|168.58|165.78|168.35|165.55|168.58|165.78|168.35|165.55|0
1641877050000|2022-01-11 04:57:30|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1641877070000|2022-01-11 04:57:50|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1641877080000|2022-01-11 04:58:00|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1641877090000|2022-01-11 04:58:10|168.53|165.73|168.41|165.61|168.53|165.73|168.41|165.61|0
1641877100000|2022-01-11 04:58:20|168.53|165.73|168.41|165.61|168.53|165.73|168.41|165.61|0
1641877110000|2022-01-11 04:58:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1641877120000|2022-01-11 04:58:40|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1641877130000|2022-01-11 04:58:50|168.58|165.78|168.53|165.73|168.58|165.78|168.53|165.73|0
1641877140000|2022-01-11 04:59:00|168.41|165.61|168.07|165.27|168.41|165.61|168.07|165.27|0
1641877150000|2022-01-11 04:59:10|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1641877160000|2022-01-11 04:59:20|168.35|165.55|168.41|165.61|168.41|165.61|168.35|165.55|0
1641877170000|2022-01-11 04:59:30|168.35|165.55|168.41|165.61|168.41|165.61|168.35|165.55|0
1641877180000|2022-01-11 04:59:40|168.52|165.72|168.41|165.61|168.52|165.72|168.41|165.61|0
1641877190000|2022-01-11 04:59:50|168.52|165.72|168.41|165.61|168.52|165.72|168.41|165.61|0
1641877200000|2022-01-11 05:00:00|168.3|165.5|168.52|165.72|168.52|165.72|168.3|165.5|0
1641877210000|2022-01-11 05:00:10|168.64|165.84|168.52|165.72|168.64|165.84|168.47|165.67|0
1641877220000|2022-01-11 05:00:20|168.47|165.67|168.52|165.72|168.52|165.72|168.41|165.61|0
1641877230000|2022-01-11 05:00:30|168.64|165.84|168.52|165.72|168.64|165.84|168.52|165.72|0
1641877240000|2022-01-11 05:00:40|168.41|165.61|168.47|165.67|168.52|165.72|168.41|165.61|0
1641877250000|2022-01-11 05:00:50|168.52|165.72|168.58|165.78|168.64|165.84|168.52|165.72|0
1641877260000|2022-01-11 05:01:00|168.52|165.72|168.41|165.61|168.52|165.72|168.41|165.61|0
1641877270000|2022-01-11 05:01:10|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1641877280000|2022-01-11 05:01:20|168.41|165.61|168.52|165.72|168.52|165.72|168.41|165.61|0
1641877290000|2022-01-11 05:01:30|168.47|165.67|168.41|165.61|168.52|165.72|168.41|165.61|0
1641877310000|2022-01-11 05:01:50|168.47|165.67|168.41|165.61|168.47|165.67|168.41|165.61|0
1641877320000|2022-01-11 05:02:00|168.47|165.67|168.3|165.5|168.47|165.67|168.3|165.5|0
1641877330000|2022-01-11 05:02:10|168.41|165.61|168.3|165.5|168.41|165.61|168.3|165.5|0
1641877340000|2022-01-11 05:02:20|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1641877350000|2022-01-11 05:02:30|168.13|165.33|168.07|165.27|168.13|165.33|168.07|165.27|0
1641877360000|2022-01-11 05:02:40|168.01|165.21|168.07|165.27|168.07|165.27|167.96|165.16|0
1641877370000|2022-01-11 05:02:50|168.13|165.33|168.3|165.5|168.3|165.5|168.13|165.33|0
1641877380000|2022-01-11 05:03:00|168.24|165.44|168.3|165.5|168.3|165.5|168.19|165.39|0
1641877400000|2022-01-11 05:03:20|168.41|165.61|168.41|165.61|168.46|165.66|168.41|165.61|0
1641877410000|2022-01-11 05:03:30|168.3|165.5|168.41|165.61|168.41|165.61|168.3|165.5|0
1641877420000|2022-01-11 05:03:40|168.3|165.5|168.41|165.61|168.41|165.61|168.3|165.5|0
1641877430000|2022-01-11 05:03:50|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1641877440000|2022-01-11 05:04:00|168.64|165.84|169.2|166.4|169.2|166.4|168.64|165.84|0
1641877450000|2022-01-11 05:04:10|169.31|166.51|169.2|166.4|169.31|166.51|169.2|166.4|0
1641877460000|2022-01-11 05:04:20|169.31|166.51|169.25|166.45|169.31|166.51|169.25|166.45|0
1641877470000|2022-01-11 05:04:30|169.43|166.63|169.09|166.29|169.43|166.63|169.09|166.29|0
1641877480000|2022-01-11 05:04:40|169.37|166.57|169.37|166.57|169.43|166.63|169.37|166.57|0
1641877490000|2022-01-11 05:04:50|169.43|166.63|169.09|166.29|169.43|166.63|169.09|166.29|0
1641877500000|2022-01-11 05:05:00|168.97|166.17|168.97|166.17|168.97|166.17|168.91|166.11|0
1641877510000|2022-01-11 05:05:10|169.03|166.23|169.09|166.29|169.09|166.29|169.03|166.23|0
1641877520000|2022-01-11 05:05:20|168.97|166.17|169.31|166.51|169.31|166.51|168.97|166.17|0
1641877530000|2022-01-11 05:05:30|169.37|166.57|169.14|166.34|169.37|166.57|169.14|166.34|0
1641877540000|2022-01-11 05:05:40|169.09|166.29|169.09|166.29|169.09|166.29|168.97|166.17|0
1641877550000|2022-01-11 05:05:50|169.2|166.4|169.09|166.29|169.2|166.4|169.09|166.29|0
1641877560000|2022-01-11 05:06:00|169.2|166.4|169.09|166.29|169.2|166.4|169.09|166.29|0
1641877570000|2022-01-11 05:06:10|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1641877580000|2022-01-11 05:06:20|168.86|166.06|168.97|166.17|168.97|166.17|168.86|166.06|0
1641877590000|2022-01-11 05:06:30|168.91|166.11|168.86|166.06|168.91|166.11|168.86|166.06|0
1641877600000|2022-01-11 05:06:40|168.91|166.11|168.91|166.11|168.91|166.11|168.86|166.06|0
1641877610000|2022-01-11 05:06:50|168.97|166.17|169.09|166.29|169.09|166.29|168.97|166.17|0
1641877620000|2022-01-11 05:07:00|168.97|166.17|168.97|166.17|168.97|166.17|168.86|166.06|0
1641877630000|2022-01-11 05:07:10|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1641877640000|2022-01-11 05:07:20|169.2|166.4|169.2|166.4|169.31|166.51|169.2|166.4|0
1641877660000|2022-01-11 05:07:40|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1641877670000|2022-01-11 05:07:50|169.37|166.57|169.42|166.62|169.42|166.62|169.31|166.51|0
1641877680000|2022-01-11 05:08:00|169.54|166.74|169.65|166.85|169.65|166.85|169.54|166.74|0
1641877690000|2022-01-11 05:08:10|169.54|166.74|169.65|166.85|169.65|166.85|169.54|166.74|0
1641877700000|2022-01-11 05:08:20|169.59|166.79|169.65|166.85|169.65|166.85|169.54|166.74|0
1641877710000|2022-01-11 05:08:30|169.54|166.74|169.54|166.74|169.54|166.74|169.42|166.62|0
1641877720000|2022-01-11 05:08:40|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1641877740000|2022-01-11 05:09:00|169.65|166.85|169.42|166.62|169.65|166.85|169.42|166.62|0
1641877750000|2022-01-11 05:09:10|168.97|166.17|168.86|166.06|168.97|166.17|168.86|166.06|0
1641877760000|2022-01-11 05:09:20|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1641877770000|2022-01-11 05:09:30|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1641877780000|2022-01-11 05:09:40|168.97|166.17|168.86|166.06|168.97|166.17|168.86|166.06|0
1641877790000|2022-01-11 05:09:50|168.75|165.95|168.63|165.83|168.75|165.95|168.63|165.83|0
1641877800000|2022-01-11 05:10:00|168.41|165.61|168.29|165.49|168.52|165.72|168.29|165.49|0
1641877810000|2022-01-11 05:10:10|168.41|165.61|168.52|165.72|168.52|165.72|168.41|165.61|0
1641877820000|2022-01-11 05:10:20|168.41|165.61|168.29|165.49|168.41|165.61|168.29|165.49|0
1641877830000|2022-01-11 05:10:30|168.52|165.72|168.52|165.72|168.52|165.72|168.46|165.66|0
1641877840000|2022-01-11 05:10:40|168.41|165.61|168.52|165.72|168.52|165.72|168.41|165.61|0
1641877850000|2022-01-11 05:10:50|168.46|165.66|168.41|165.61|168.52|165.72|168.41|165.61|0
1641877860000|2022-01-11 05:11:00|168.35|165.55|168.41|165.61|168.41|165.61|168.35|165.55|0
1641877870000|2022-01-11 05:11:10|168.35|165.55|168.29|165.49|168.41|165.61|168.29|165.49|0
1641877880000|2022-01-11 05:11:20|168.18|165.38|168.41|165.61|168.41|165.61|168.18|165.38|0
1641877890000|2022-01-11 05:11:30|168.35|165.55|168.29|165.49|168.35|165.55|168.29|165.49|0
1641877900000|2022-01-11 05:11:40|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1641877910000|2022-01-11 05:11:50|168.29|165.49|168.18|165.38|168.29|165.49|168.18|165.38|0
1641877920000|2022-01-11 05:12:00|168.07|165.27|168.29|165.49|168.29|165.49|168.07|165.27|0
1641877930000|2022-01-11 05:12:10|168.35|165.55|168.46|165.66|168.46|165.66|168.35|165.55|0
1641877940000|2022-01-11 05:12:20|168.29|165.49|168.41|165.61|168.46|165.66|168.29|165.49|0
1641877950000|2022-01-11 05:12:30|168.46|165.66|168.41|165.61|168.46|165.66|168.41|165.61|0
1641877960000|2022-01-11 05:12:40|168.29|165.49|168.29|165.49|168.29|165.49|168.24|165.44|0
1641877970000|2022-01-11 05:12:50|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1641877980000|2022-01-11 05:13:00|168.52|165.72|168.29|165.49|168.52|165.72|168.29|165.49|0
1641878010000|2022-01-11 05:13:30|168.35|165.55|168.35|165.55|168.35|165.55|168.35|165.55|0
1641878020000|2022-01-11 05:13:40|168.29|165.49|167.96|165.16|168.29|165.49|167.96|165.16|0
1641878030000|2022-01-11 05:13:50|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1641878040000|2022-01-11 05:14:00|168.01|165.21|167.96|165.16|168.07|165.27|167.96|165.16|0
1641878070000|2022-01-11 05:14:30|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1641878080000|2022-01-11 05:14:40|168.12|165.32|168.18|165.38|168.18|165.38|168.12|165.32|0
1641878090000|2022-01-11 05:14:50|168.29|165.49|168.12|165.32|168.29|165.49|168.12|165.32|0
1641878100000|2022-01-11 05:15:00|167.96|165.16|167.96|165.16|167.96|165.16|167.84|165.04|0
1641878110000|2022-01-11 05:15:10|167.84|165.04|167.39|164.59|167.84|165.04|167.39|164.59|0
1641878120000|2022-01-11 05:15:20|167.51|164.71|167.39|164.59|167.51|164.71|167.39|164.59|0
1641878130000|2022-01-11 05:15:30|167.45|164.65|167.51|164.71|167.62|164.82|167.45|164.65|0
1641878140000|2022-01-11 05:15:40|167.56|164.76|167.51|164.71|167.62|164.82|167.51|164.71|0
1641878150000|2022-01-11 05:15:50|167.56|164.76|167.56|164.76|167.56|164.76|167.51|164.71|0
1641878160000|2022-01-11 05:16:00|167.62|164.82|167.95|165.15|167.95|165.15|167.62|164.82|0
1641878170000|2022-01-11 05:16:10|168.07|165.27|167.95|165.15|168.07|165.27|167.95|165.15|0
1641878190000|2022-01-11 05:16:30|168.07|165.27|168.18|165.38|168.18|165.38|168.07|165.27|0
1641878200000|2022-01-11 05:16:40|168.12|165.32|168.07|165.27|168.18|165.38|168.07|165.27|0
1641878210000|2022-01-11 05:16:50|168.18|165.38|168.4|165.6|168.4|165.6|168.18|165.38|0
1641878220000|2022-01-11 05:17:00|168.29|165.49|168.18|165.38|168.29|165.49|168.18|165.38|0
1641878230000|2022-01-11 05:17:10|168.29|165.49|168.18|165.38|168.29|165.49|168.18|165.38|0
1641878240000|2022-01-11 05:17:20|168.07|165.27|167.95|165.15|168.07|165.27|167.9|165.1|0
1641878250000|2022-01-11 05:17:30|167.9|165.1|167.95|165.15|167.95|165.15|167.9|165.1|0
1641878260000|2022-01-11 05:17:40|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1641878270000|2022-01-11 05:17:50|168.18|165.38|168.07|165.27|168.18|165.38|168.07|165.27|0
1641878290000|2022-01-11 05:18:10|168.01|165.21|167.67|164.87|168.01|165.21|167.67|164.87|0
1641878300000|2022-01-11 05:18:20|167.62|164.82|167.56|164.76|167.62|164.82|167.5|164.7|0
1641878310000|2022-01-11 05:18:30|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1641878340000|2022-01-11 05:19:00|167.73|164.93|167.62|164.82|167.73|164.93|167.62|164.82|0
1641878350000|2022-01-11 05:19:10|167.67|164.87|167.62|164.82|167.73|164.93|167.62|164.82|0
1641878360000|2022-01-11 05:19:20|167.56|164.76|167.67|164.87|167.67|164.87|167.56|164.76|0
1641878370000|2022-01-11 05:19:30|167.62|164.82|167.62|164.82|167.73|164.93|167.62|164.82|0
1641878380000|2022-01-11 05:19:40|167.73|164.93|167.73|164.93|167.73|164.93|167.67|164.87|0
1641878390000|2022-01-11 05:19:50|167.67|164.87|167.62|164.82|167.67|164.87|167.62|164.82|0
1641878400000|2022-01-11 05:20:00|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1641878410000|2022-01-11 05:20:10|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1641878420000|2022-01-11 05:20:20|167.62|164.82|167.56|164.76|167.62|164.82|167.56|164.76|0
1641878430000|2022-01-11 05:20:30|167.62|164.82|167.5|164.7|167.62|164.82|167.5|164.7|0
1641878440000|2022-01-11 05:20:40|167.62|164.82|167.67|164.87|167.67|164.87|167.62|164.82|0
1641878450000|2022-01-11 05:20:50|167.73|164.93|167.73|164.93|167.84|165.04|167.73|164.93|0
1641878460000|2022-01-11 05:21:00|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1641878470000|2022-01-11 05:21:10|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1641878480000|2022-01-11 05:21:20|167.95|165.15|167.84|165.04|167.95|165.15|167.84|165.04|0
1641878510000|2022-01-11 05:21:50|167.78|164.98|167.62|164.82|167.84|165.04|167.62|164.82|0
1641878520000|2022-01-11 05:22:00|167.5|164.7|167.67|164.87|167.67|164.87|167.5|164.7|0
1641878530000|2022-01-11 05:22:10|167.61|164.81|167.61|164.81|167.61|164.81|167.61|164.81|0
1641878540000|2022-01-11 05:22:20|167.5|164.7|167.5|164.7|167.5|164.7|167.5|164.7|0
1641878550000|2022-01-11 05:22:30|167.44|164.64|167.61|164.81|167.61|164.81|167.44|164.64|0
1641878560000|2022-01-11 05:22:40|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1641878570000|2022-01-11 05:22:50|167.84|165.04|167.73|164.93|167.84|165.04|167.73|164.93|0
1641878580000|2022-01-11 05:23:00|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1641878590000|2022-01-11 05:23:10|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1641878600000|2022-01-11 05:23:20|167.84|165.04|167.84|165.04|167.84|165.04|167.73|164.93|0
1641878610000|2022-01-11 05:23:30|167.73|164.93|167.61|164.81|167.73|164.93|167.61|164.81|0
1641878630000|2022-01-11 05:23:50|167.56|164.76|167.61|164.81|167.61|164.81|167.56|164.76|0
1641878640000|2022-01-11 05:24:00|167.5|164.7|167.61|164.81|167.61|164.81|167.5|164.7|0
1641878650000|2022-01-11 05:24:10|167.56|164.76|167.61|164.81|167.61|164.81|167.5|164.7|0
1641878660000|2022-01-11 05:24:20|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1641878670000|2022-01-11 05:24:30|167.61|164.81|167.61|164.81|167.61|164.81|167.56|164.76|0
1641878680000|2022-01-11 05:24:40|167.56|164.76|167.5|164.7|167.56|164.76|167.5|164.7|0
1641878690000|2022-01-11 05:24:50|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1641878700000|2022-01-11 05:25:00|167.33|164.53|167.28|164.48|167.33|164.53|167.28|164.48|0
1641878710000|2022-01-11 05:25:10|167.39|164.59|167.39|164.59|167.39|164.59|167.33|164.53|0
1641878720000|2022-01-11 05:25:20|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1641878730000|2022-01-11 05:25:30|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1641878740000|2022-01-11 05:25:40|167.61|164.81|167.78|164.98|167.78|164.98|167.61|164.81|0
1641878750000|2022-01-11 05:25:50|167.84|165.04|168.4|165.6|168.85|166.05|167.84|165.04|0
1641878760000|2022-01-11 05:26:00|168.51|165.71|168.4|165.6|168.51|165.71|168.29|165.49|0
1641878770000|2022-01-11 05:26:10|168.29|165.49|168.51|165.71|168.51|165.71|168.29|165.49|0
1641878780000|2022-01-11 05:26:20|168.4|165.6|168.63|165.83|168.63|165.83|168.4|165.6|0
1641878790000|2022-01-11 05:26:30|168.57|165.77|168.57|165.77|168.63|165.83|168.57|165.77|0
1641878800000|2022-01-11 05:26:40|168.51|165.71|168.63|165.83|168.63|165.83|168.51|165.71|0
1641878810000|2022-01-11 05:26:50|168.57|165.77|168.57|165.77|168.57|165.77|168.57|165.77|0
1641878820000|2022-01-11 05:27:00|168.74|165.94|168.62|165.82|168.74|165.94|168.62|165.82|0
1641878830000|2022-01-11 05:27:10|168.57|165.77|168.4|165.6|168.57|165.77|168.4|165.6|0
1641878840000|2022-01-11 05:27:20|168.29|165.49|168.29|165.49|168.34|165.54|168.29|165.49|0
1641878850000|2022-01-11 05:27:30|168.4|165.6|168.51|165.71|168.51|165.71|168.4|165.6|0
1641878860000|2022-01-11 05:27:40|168.62|165.82|168.57|165.77|168.62|165.82|168.57|165.77|0
1641878870000|2022-01-11 05:27:50|168.4|165.6|168.34|165.54|168.4|165.6|168.34|165.54|0
1641878880000|2022-01-11 05:28:00|168.29|165.49|168.29|165.49|168.29|165.49|168.23|165.43|0
1641878890000|2022-01-11 05:28:10|168.45|165.65|168.4|165.6|168.51|165.71|168.4|165.6|0
1641878900000|2022-01-11 05:28:20|168.29|165.49|168.4|165.6|168.4|165.6|168.29|165.49|0
1641878920000|2022-01-11 05:28:40|168.34|165.54|168.4|165.6|168.4|165.6|168.29|165.49|0
1641878930000|2022-01-11 05:28:50|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1641878940000|2022-01-11 05:29:00|168.23|165.43|168.29|165.49|168.29|165.49|168.23|165.43|0
1641878950000|2022-01-11 05:29:10|168.17|165.37|168.23|165.43|168.23|165.43|168.17|165.37|0
1641878960000|2022-01-11 05:29:20|168.29|165.49|168.17|165.37|168.29|165.49|168.17|165.37|0
1641878970000|2022-01-11 05:29:30|168.29|165.49|168.4|165.6|168.4|165.6|168.29|165.49|0
1641878980000|2022-01-11 05:29:40|168.34|165.54|168.29|165.49|168.34|165.54|168.29|165.49|0
1641878990000|2022-01-11 05:29:50|168.17|165.37|168.06|165.26|168.17|165.37|168.06|165.26|0
1641879000000|2022-01-11 05:30:00|167.95|165.15|168.4|165.6|168.4|165.6|167.95|165.15|0
1641879010000|2022-01-11 05:30:10|168.51|165.71|168.62|165.82|168.62|165.82|168.51|165.71|0
1641879020000|2022-01-11 05:30:20|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1641879040000|2022-01-11 05:30:40|168.45|165.65|168.4|165.6|168.51|165.71|168.4|165.6|0
1641879050000|2022-01-11 05:30:50|168.51|165.71|168.56|165.76|168.56|165.76|168.51|165.71|0
1641879060000|2022-01-11 05:31:00|168.62|165.82|168.62|165.82|168.62|165.82|168.56|165.76|0
1641879070000|2022-01-11 05:31:10|168.51|165.71|168.29|165.49|168.51|165.71|168.29|165.49|0
1641879080000|2022-01-11 05:31:20|168.4|165.6|168.4|165.6|168.45|165.65|168.4|165.6|0
1641879090000|2022-01-11 05:31:30|168.62|165.82|168.45|165.65|168.62|165.82|168.45|165.65|0
1641879100000|2022-01-11 05:31:40|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1641879110000|2022-01-11 05:31:50|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1641879120000|2022-01-11 05:32:00|168.51|165.71|168.4|165.6|168.51|165.71|168.4|165.6|0
1641879130000|2022-01-11 05:32:10|168.23|165.43|168.4|165.6|168.4|165.6|168.23|165.43|0
1641879140000|2022-01-11 05:32:20|168.28|165.48|168.4|165.6|168.4|165.6|168.28|165.48|0
1641879150000|2022-01-11 05:32:30|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1641879160000|2022-01-11 05:32:40|168.28|165.48|168.17|165.37|168.28|165.48|168.17|165.37|0
1641879170000|2022-01-11 05:32:50|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1641879180000|2022-01-11 05:33:00|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1641879190000|2022-01-11 05:33:10|168.23|165.43|168.17|165.37|168.23|165.43|168.17|165.37|0
1641879200000|2022-01-11 05:33:20|168.23|165.43|168.06|165.26|168.23|165.43|168.06|165.26|0
1641879210000|2022-01-11 05:33:30|168|165.2|168.17|165.37|168.17|165.37|168|165.2|0
1641879220000|2022-01-11 05:33:40|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1641879240000|2022-01-11 05:34:00|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1641879250000|2022-01-11 05:34:10|168.23|165.43|168.17|165.37|168.23|165.43|168.06|165.26|0
1641879260000|2022-01-11 05:34:20|168.11|165.31|168.17|165.37|168.17|165.37|168.11|165.31|0
1641879270000|2022-01-11 05:34:30|168.11|165.31|168.17|165.37|168.17|165.37|168.11|165.31|0
1641879280000|2022-01-11 05:34:40|168.28|165.48|168.17|165.37|168.28|165.48|168.17|165.37|0
1641879290000|2022-01-11 05:34:50|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1641879300000|2022-01-11 05:35:00|168.56|165.76|168.51|165.71|168.62|165.82|168.51|165.71|0
1641879310000|2022-01-11 05:35:10|168.73|165.93|168.85|166.05|168.85|166.05|168.73|165.93|0
1641879320000|2022-01-11 05:35:20|169.07|166.27|168.79|165.99|169.07|166.27|168.79|165.99|0
1641879330000|2022-01-11 05:35:30|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1641879340000|2022-01-11 05:35:40|168.68|165.88|168.51|165.71|168.68|165.88|168.51|165.71|0
1641879350000|2022-01-11 05:35:50|168.45|165.65|168.51|165.71|168.51|165.71|168.45|165.65|0
1641879360000|2022-01-11 05:36:00|168.56|165.76|168.4|165.6|168.56|165.76|168.4|165.6|0
1641879370000|2022-01-11 05:36:10|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1641879390000|2022-01-11 05:36:30|168.62|165.82|168.51|165.71|168.62|165.82|168.51|165.71|0
1641879400000|2022-01-11 05:36:40|168.45|165.65|168.4|165.6|168.45|165.65|168.4|165.6|0
1641879410000|2022-01-11 05:36:50|168.28|165.48|168.28|165.48|168.4|165.6|168.28|165.48|0
1641879420000|2022-01-11 05:37:00|168.17|165.37|168.06|165.26|168.17|165.37|168.06|165.26|0
1641879430000|2022-01-11 05:37:10|168|165.2|167.95|165.15|168.06|165.26|167.95|165.15|0
1641879440000|2022-01-11 05:37:20|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1641879450000|2022-01-11 05:37:30|168.06|165.26|168.06|165.26|168.11|165.31|168.06|165.26|0
1641879460000|2022-01-11 05:37:40|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1641879470000|2022-01-11 05:37:50|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1641879480000|2022-01-11 05:38:00|167.94|165.14|167.83|165.03|167.94|165.14|167.83|165.03|0
1641879510000|2022-01-11 05:38:30|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1641879530000|2022-01-11 05:38:50|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1641879540000|2022-01-11 05:39:00|167.94|165.14|167.83|165.03|167.94|165.14|167.83|165.03|0
1641879550000|2022-01-11 05:39:10|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1641879560000|2022-01-11 05:39:20|167.83|165.03|167.72|164.92|167.83|165.03|167.72|164.92|0
1641879570000|2022-01-11 05:39:30|167.66|164.86|167.49|164.69|167.66|164.86|167.49|164.69|0
1641879580000|2022-01-11 05:39:40|167.61|164.81|167.61|164.81|167.61|164.81|167.49|164.69|0
1641879590000|2022-01-11 05:39:50|167.49|164.69|167.61|164.81|167.61|164.81|167.49|164.69|0
1641879600000|2022-01-11 05:40:00|167.66|164.86|167.72|164.92|167.72|164.92|167.66|164.86|0
1641879610000|2022-01-11 05:40:10|167.66|164.86|167.61|164.81|167.72|164.92|167.61|164.81|0
1641879620000|2022-01-11 05:40:20|167.49|164.69|167.49|164.69|167.49|164.69|167.49|164.69|0
1641879650000|2022-01-11 05:40:50|167.61|164.81|167.61|164.81|167.61|164.81|167.61|164.81|0
1641879660000|2022-01-11 05:41:00|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1641879670000|2022-01-11 05:41:10|167.61|164.81|167.72|164.92|167.72|164.92|167.61|164.81|0
1641879680000|2022-01-11 05:41:20|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1641879690000|2022-01-11 05:41:30|167.72|164.92|167.83|165.03|167.83|165.03|167.72|164.92|0
1641879720000|2022-01-11 05:42:00|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1641879740000|2022-01-11 05:42:20|168.06|165.26|167.94|165.14|168.06|165.26|167.94|165.14|0
1641879750000|2022-01-11 05:42:30|167.88|165.08|167.83|165.03|167.88|165.08|167.83|165.03|0
1641879760000|2022-01-11 05:42:40|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1641879770000|2022-01-11 05:42:50|167.83|165.03|167.77|164.97|167.83|165.03|167.77|164.97|0
1641879780000|2022-01-11 05:43:00|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1641879790000|2022-01-11 05:43:10|167.77|164.97|167.83|165.03|167.83|165.03|167.77|164.97|0
1641879800000|2022-01-11 05:43:20|167.77|164.97|167.83|165.03|167.83|165.03|167.77|164.97|0
1641879810000|2022-01-11 05:43:30|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1641879820000|2022-01-11 05:43:40|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1641879830000|2022-01-11 05:43:50|167.94|165.14|167.83|165.03|167.94|165.14|167.83|165.03|0
1641879840000|2022-01-11 05:44:00|167.77|164.97|167.94|165.14|167.94|165.14|167.77|164.97|0
1641879850000|2022-01-11 05:44:10|168.05|165.25|168.05|165.25|168.17|165.37|168.05|165.25|0
1641879870000|2022-01-11 05:44:30|167.94|165.14|168|165.2|168|165.2|167.94|165.14|0
1641879880000|2022-01-11 05:44:40|168.05|165.25|168|165.2|168.05|165.25|168|165.2|0
1641879890000|2022-01-11 05:44:50|168.05|165.25|167.94|165.14|168.05|165.25|167.94|165.14|0
1641879900000|2022-01-11 05:45:00|167.83|165.03|167.77|164.97|167.83|165.03|167.77|164.97|0
1641879910000|2022-01-11 05:45:10|167.83|165.03|167.77|164.97|167.83|165.03|167.77|164.97|0
1641879920000|2022-01-11 05:45:20|167.72|164.92|167.6|164.8|167.72|164.92|167.6|164.8|0
1641879930000|2022-01-11 05:45:30|167.66|164.86|167.72|164.92|167.72|164.92|167.66|164.86|0
1641879950000|2022-01-11 05:45:50|167.77|164.97|167.72|164.92|167.77|164.97|167.72|164.92|0
1641879960000|2022-01-11 05:46:00|167.77|164.97|167.83|165.03|167.83|165.03|167.77|164.97|0
1641879970000|2022-01-11 05:46:10|167.88|165.08|167.72|164.92|167.88|165.08|167.72|164.92|0
1641879980000|2022-01-11 05:46:20|167.77|164.97|167.77|164.97|167.83|165.03|167.77|164.97|0
1641879990000|2022-01-11 05:46:30|167.72|164.92|167.77|164.97|167.77|164.97|167.72|164.92|0
1641880000000|2022-01-11 05:46:40|167.72|164.92|167.83|165.03|167.83|165.03|167.72|164.92|0
1641880010000|2022-01-11 05:46:50|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1641880020000|2022-01-11 05:47:00|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1641880030000|2022-01-11 05:47:10|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1641880070000|2022-01-11 05:47:50|167.54|164.74|167.49|164.69|167.54|164.74|167.49|164.69|0
1641880080000|2022-01-11 05:48:00|167.54|164.74|167.54|164.74|167.54|164.74|167.54|164.74|0
1641880090000|2022-01-11 05:48:10|167.49|164.69|167.38|164.58|167.49|164.69|167.38|164.58|0
1641880100000|2022-01-11 05:48:20|167.43|164.63|167.38|164.58|167.43|164.63|167.38|164.58|0
1641880130000|2022-01-11 05:48:50|167.43|164.63|167.38|164.58|167.43|164.63|167.38|164.58|0
1641880140000|2022-01-11 05:49:00|167.43|164.63|167.43|164.63|167.43|164.63|167.43|164.63|0
1641880150000|2022-01-11 05:49:10|167.27|164.47|167.15|164.35|167.27|164.47|167.15|164.35|0
1641880160000|2022-01-11 05:49:20|167.27|164.47|167.32|164.52|167.32|164.52|167.27|164.47|0
1641880170000|2022-01-11 05:49:30|167.27|164.47|167.27|164.47|167.27|164.47|167.27|164.47|0
1641880180000|2022-01-11 05:49:40|167.32|164.52|167.27|164.47|167.32|164.52|167.27|164.47|0
1641880200000|2022-01-11 05:50:00|167.38|164.58|167.38|164.58|167.49|164.69|167.38|164.58|0
1641880210000|2022-01-11 05:50:10|167.49|164.69|168.09|165.29|168.09|165.29|167.38|164.58|0
1641880220000|2022-01-11 05:50:20|168.04|165.24|168.09|165.29|168.09|165.29|168.04|165.24|0
1641880230000|2022-01-11 05:50:30|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1641880240000|2022-01-11 05:50:40|168.32|165.52|168.21|165.41|168.32|165.52|168.21|165.41|0
1641880250000|2022-01-11 05:50:50|168.32|165.52|168.21|165.41|168.32|165.52|168.21|165.41|0
1641880260000|2022-01-11 05:51:00|168.32|165.52|168.43|165.63|168.43|165.63|168.32|165.52|0
1641880270000|2022-01-11 05:51:10|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1641880280000|2022-01-11 05:51:20|168.66|165.86|168.54|165.74|168.66|165.86|168.54|165.74|0
1641880290000|2022-01-11 05:51:30|168.43|165.63|168.54|165.74|168.54|165.74|168.43|165.63|0
1641880300000|2022-01-11 05:51:40|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1641880310000|2022-01-11 05:51:50|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1641880330000|2022-01-11 05:52:10|168.88|166.08|168.77|165.97|168.88|166.08|168.77|165.97|0
1641880340000|2022-01-11 05:52:20|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1641880350000|2022-01-11 05:52:30|168.43|165.63|168.43|165.63|168.43|165.63|168.43|165.63|0
1641880380000|2022-01-11 05:53:00|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1641880410000|2022-01-11 05:53:30|168.43|165.63|168.2|165.4|168.43|165.63|168.2|165.4|0
1641880450000|2022-01-11 05:54:10|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1641880460000|2022-01-11 05:54:20|168.2|165.4|168.32|165.52|168.32|165.52|168.15|165.35|0
1641880470000|2022-01-11 05:54:30|168.09|165.29|168.15|165.35|168.2|165.4|168.09|165.29|0
1641880480000|2022-01-11 05:54:40|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1641880490000|2022-01-11 05:54:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1641880500000|2022-01-11 05:55:00|168.32|165.52|168.32|165.52|168.37|165.57|168.32|165.52|0
1641880510000|2022-01-11 05:55:10|168.54|165.74|168.32|165.52|168.54|165.74|168.32|165.52|0
1641880530000|2022-01-11 05:55:30|168.26|165.46|168.43|165.63|168.43|165.63|168.26|165.46|0
1641880560000|2022-01-11 05:56:00|168.54|165.74|168.43|165.63|168.54|165.74|168.43|165.63|0
1641880570000|2022-01-11 05:56:10|168.48|165.68|168.43|165.63|168.48|165.68|168.43|165.63|0
1641880580000|2022-01-11 05:56:20|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1641880590000|2022-01-11 05:56:30|168.43|165.63|168.37|165.57|168.43|165.63|168.37|165.57|0
1641880600000|2022-01-11 05:56:40|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1641880620000|2022-01-11 05:57:00|168.43|165.63|168.37|165.57|168.43|165.63|168.37|165.57|0
1641880630000|2022-01-11 05:57:10|168.32|165.52|168.43|165.63|168.43|165.63|168.32|165.52|0
1641880640000|2022-01-11 05:57:20|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1641880650000|2022-01-11 05:57:30|168.48|165.68|168.43|165.63|168.48|165.68|168.43|165.63|0
1641880660000|2022-01-11 05:57:40|168.48|165.68|168.54|165.74|168.54|165.74|168.48|165.68|0
1641880670000|2022-01-11 05:57:50|168.48|165.68|168.48|165.68|168.54|165.74|168.48|165.68|0
1641880680000|2022-01-11 05:58:00|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1641880690000|2022-01-11 05:58:10|168.65|165.85|168.54|165.74|168.65|165.85|168.54|165.74|0
1641880700000|2022-01-11 05:58:20|168.43|165.63|168.54|165.74|168.54|165.74|168.37|165.57|0
1641880710000|2022-01-11 05:58:30|168.65|165.85|168.76|165.96|168.76|165.96|168.65|165.85|0
1641880720000|2022-01-11 05:58:40|168.65|165.85|168.65|165.85|168.65|165.85|168.59|165.79|0
1641880740000|2022-01-11 05:59:00|168.76|165.96|168.88|166.08|168.88|166.08|168.71|165.91|0
1641880750000|2022-01-11 05:59:10|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1641880760000|2022-01-11 05:59:20|168.82|166.02|168.76|165.96|168.88|166.08|168.76|165.96|0
1641880770000|2022-01-11 05:59:30|168.71|165.91|168.71|165.91|168.76|165.96|168.71|165.91|0
1641880780000|2022-01-11 05:59:40|168.65|165.85|168.99|166.19|168.99|166.19|168.65|165.85|0
1641880790000|2022-01-11 05:59:50|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1641880800000|2022-01-11 06:00:00|168.65|165.85|169.1|166.3|169.1|166.3|168.65|165.85|0
1641880810000|2022-01-11 06:00:10|169.16|166.36|168.88|166.08|169.16|166.36|168.88|166.08|0
1641880820000|2022-01-11 06:00:20|168.76|165.96|168.65|165.85|168.76|165.96|168.65|165.85|0
1641880830000|2022-01-11 06:00:30|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1641880840000|2022-01-11 06:00:40|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1641880850000|2022-01-11 06:00:50|168.71|165.91|168.65|165.85|168.71|165.91|168.65|165.85|0
1641880860000|2022-01-11 06:01:00|168.54|165.74|168.88|166.08|168.88|166.08|168.54|165.74|0
1641880870000|2022-01-11 06:01:10|168.99|166.19|168.88|166.08|168.99|166.19|168.88|166.08|0
1641880880000|2022-01-11 06:01:20|168.76|165.96|168.88|166.08|168.88|166.08|168.76|165.96|0
1641880890000|2022-01-11 06:01:30|168.99|166.19|168.99|166.19|168.99|166.19|168.99|166.19|0
1641880900000|2022-01-11 06:01:40|168.88|166.08|168.99|166.19|168.99|166.19|168.88|166.08|0
1641880910000|2022-01-11 06:01:50|169.1|166.3|169.1|166.3|169.1|166.3|168.99|166.19|0
1641880920000|2022-01-11 06:02:00|169.21|166.41|169.21|166.41|169.33|166.53|169.21|166.41|0
1641880930000|2022-01-11 06:02:10|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1641880940000|2022-01-11 06:02:20|169.44|166.64|169.33|166.53|169.44|166.64|169.27|166.47|0
1641880950000|2022-01-11 06:02:30|169.21|166.41|169.27|166.47|169.33|166.53|169.21|166.41|0
1641880960000|2022-01-11 06:02:40|169.21|166.41|169.15|166.35|169.21|166.41|169.1|166.3|0
1641880970000|2022-01-11 06:02:50|169.1|166.3|169.04|166.24|169.1|166.3|169.04|166.24|0
1641880980000|2022-01-11 06:03:00|169.1|166.3|169.21|166.41|169.21|166.41|169.1|166.3|0
1641880990000|2022-01-11 06:03:10|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1641881000000|2022-01-11 06:03:20|169.15|166.35|168.99|166.19|169.15|166.35|168.99|166.19|0
1641881010000|2022-01-11 06:03:30|168.93|166.13|168.99|166.19|168.99|166.19|168.93|166.13|0
1641881020000|2022-01-11 06:03:40|168.76|165.96|168.76|165.96|168.76|165.96|168.7|165.9|0
1641881030000|2022-01-11 06:03:50|168.7|165.9|168.65|165.85|168.76|165.96|168.65|165.85|0
1641881040000|2022-01-11 06:04:00|168.7|165.9|168.54|165.74|168.7|165.9|168.54|165.74|0
1641881050000|2022-01-11 06:04:10|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1641881060000|2022-01-11 06:04:20|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1641881070000|2022-01-11 06:04:30|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1641881080000|2022-01-11 06:04:40|167.64|164.84|167.53|164.73|167.64|164.84|167.53|164.73|0
1641881090000|2022-01-11 06:04:50|167.58|164.78|167.86|165.06|167.86|165.06|167.58|164.78|0
1641881100000|2022-01-11 06:05:00|167.75|164.95|167.97|165.17|167.97|165.17|167.75|164.95|0
1641881110000|2022-01-11 06:05:10|167.86|165.06|167.97|165.17|167.97|165.17|167.86|165.06|0
1641881120000|2022-01-11 06:05:20|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1641881130000|2022-01-11 06:05:30|167.97|165.17|167.97|165.17|168.09|165.29|167.97|165.17|0
1641881140000|2022-01-11 06:05:40|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1641881150000|2022-01-11 06:05:50|167.58|164.78|167.53|164.73|167.58|164.78|167.41|164.61|0
1641881160000|2022-01-11 06:06:00|167.64|164.84|167.47|164.67|167.64|164.84|167.47|164.67|0
1641881170000|2022-01-11 06:06:10|167.53|164.73|167.41|164.61|167.53|164.73|167.41|164.61|0
1641881180000|2022-01-11 06:06:20|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1641881190000|2022-01-11 06:06:30|167.41|164.61|167.53|164.73|167.53|164.73|167.41|164.61|0
1641881200000|2022-01-11 06:06:40|167.75|164.95|167.64|164.84|167.75|164.95|167.64|164.84|0
1641881210000|2022-01-11 06:06:50|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641881220000|2022-01-11 06:07:00|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641881230000|2022-01-11 06:07:10|167.8|165|167.86|165.06|167.86|165.06|167.8|165|0
1641881240000|2022-01-11 06:07:20|167.92|165.12|168.09|165.29|168.09|165.29|167.92|165.12|0
1641881250000|2022-01-11 06:07:30|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641881260000|2022-01-11 06:07:40|168.03|165.23|168.09|165.29|168.09|165.29|168.03|165.23|0
1641881290000|2022-01-11 06:08:10|168.03|165.23|167.86|165.06|168.03|165.23|167.86|165.06|0
1641881300000|2022-01-11 06:08:20|167.97|165.17|168.09|165.29|168.09|165.29|167.97|165.17|0
1641881310000|2022-01-11 06:08:30|168.2|165.4|168.09|165.29|168.2|165.4|168.09|165.29|0
1641881320000|2022-01-11 06:08:40|168.14|165.34|168.09|165.29|168.2|165.4|168.09|165.29|0
1641881330000|2022-01-11 06:08:50|167.97|165.17|167.86|165.06|167.97|165.17|167.86|165.06|0
1641881340000|2022-01-11 06:09:00|167.8|165|167.97|165.17|168.09|165.29|167.75|164.95|0
1641881350000|2022-01-11 06:09:10|168.14|165.34|168.2|165.4|168.2|165.4|168.14|165.34|0
1641881360000|2022-01-11 06:09:20|168.09|165.29|167.86|165.06|168.09|165.29|167.86|165.06|0
1641881370000|2022-01-11 06:09:30|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641881380000|2022-01-11 06:09:40|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1641881390000|2022-01-11 06:09:50|167.52|164.72|167.64|164.84|167.64|164.84|167.52|164.72|0
1641881400000|2022-01-11 06:10:00|167.58|164.78|167.64|164.84|167.64|164.84|167.58|164.78|0
1641881410000|2022-01-11 06:10:10|167.75|164.95|167.52|164.72|167.75|164.95|167.52|164.72|0
1641881420000|2022-01-11 06:10:20|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1641881440000|2022-01-11 06:10:40|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641881450000|2022-01-11 06:10:50|167.64|164.84|167.52|164.72|167.64|164.84|167.52|164.72|0
1641881460000|2022-01-11 06:11:00|167.64|164.84|167.41|164.61|167.64|164.84|167.41|164.61|0
1641881470000|2022-01-11 06:11:10|167.35|164.55|167.41|164.61|167.41|164.61|167.35|164.55|0
1641881480000|2022-01-11 06:11:20|167.3|164.5|167.3|164.5|167.3|164.5|167.19|164.39|0
1641881490000|2022-01-11 06:11:30|167.41|164.61|167.64|164.84|167.64|164.84|167.41|164.61|0
1641881500000|2022-01-11 06:11:40|167.52|164.72|167.41|164.61|167.52|164.72|167.41|164.61|0
1641881510000|2022-01-11 06:11:50|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1641881520000|2022-01-11 06:12:00|167.41|164.61|167.41|164.61|167.41|164.61|167.3|164.5|0
1641881530000|2022-01-11 06:12:10|167.46|164.66|167.3|164.5|167.46|164.66|167.3|164.5|0
1641881540000|2022-01-11 06:12:20|167.19|164.39|167.3|164.5|167.3|164.5|167.19|164.39|0
1641881550000|2022-01-11 06:12:30|167.35|164.55|167.52|164.72|167.52|164.72|167.35|164.55|0
1641881560000|2022-01-11 06:12:40|167.63|164.83|167.52|164.72|167.63|164.83|167.52|164.72|0
1641881570000|2022-01-11 06:12:50|167.63|164.83|167.63|164.83|167.63|164.83|167.63|164.83|0
1641881580000|2022-01-11 06:13:00|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641881590000|2022-01-11 06:13:10|167.91|165.11|167.97|165.17|167.97|165.17|167.91|165.11|0
1641881600000|2022-01-11 06:13:20|167.86|165.06|167.97|165.17|168.08|165.28|167.86|165.06|0
1641881610000|2022-01-11 06:13:30|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1641881620000|2022-01-11 06:13:40|168.02|165.22|167.86|165.06|168.08|165.28|167.86|165.06|0
1641881630000|2022-01-11 06:13:50|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641881640000|2022-01-11 06:14:00|168.02|165.22|168.2|165.4|168.2|165.4|168.02|165.22|0
1641881650000|2022-01-11 06:14:10|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641881660000|2022-01-11 06:14:20|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641881670000|2022-01-11 06:14:30|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641881680000|2022-01-11 06:14:40|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1641881690000|2022-01-11 06:14:50|167.97|165.17|168.08|165.28|168.08|165.28|167.97|165.17|0
1641881700000|2022-01-11 06:15:00|168.02|165.22|167.86|165.06|168.08|165.28|167.86|165.06|0
1641881710000|2022-01-11 06:15:10|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641881720000|2022-01-11 06:15:20|167.69|164.89|167.86|165.06|167.86|165.06|167.69|164.89|0
1641881730000|2022-01-11 06:15:30|167.91|165.11|167.86|165.06|167.91|165.11|167.86|165.06|0
1641881750000|2022-01-11 06:15:50|167.75|164.95|168.08|165.28|168.08|165.28|167.75|164.95|0
1641881760000|2022-01-11 06:16:00|167.97|165.17|167.8|165|167.97|165.17|167.8|165|0
1641881770000|2022-01-11 06:16:10|167.86|165.06|167.97|165.17|167.97|165.17|167.86|165.06|0
1641881780000|2022-01-11 06:16:20|168.19|165.39|168.08|165.28|168.19|165.39|168.08|165.28|0
1641881790000|2022-01-11 06:16:30|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641881800000|2022-01-11 06:16:40|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1641881810000|2022-01-11 06:16:50|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1641881820000|2022-01-11 06:17:00|167.8|165|167.8|165|167.8|165|167.75|164.95|0
1641881830000|2022-01-11 06:17:10|167.74|164.94|167.74|164.94|167.8|165|167.74|164.94|0
1641881840000|2022-01-11 06:17:20|167.63|164.83|167.74|164.94|167.86|165.06|167.63|164.83|0
1641881860000|2022-01-11 06:17:40|167.63|164.83|167.74|164.94|167.74|164.94|167.63|164.83|0
1641881870000|2022-01-11 06:17:50|167.86|165.06|167.74|164.94|167.86|165.06|167.74|164.94|0
1641881890000|2022-01-11 06:18:10|167.86|165.06|167.91|165.11|167.91|165.11|167.86|165.06|0
1641881900000|2022-01-11 06:18:20|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1641881910000|2022-01-11 06:18:30|167.74|164.94|167.91|165.11|167.91|165.11|167.74|164.94|0
1641881920000|2022-01-11 06:18:40|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641881930000|2022-01-11 06:18:50|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641881960000|2022-01-11 06:19:20|168.02|165.22|167.86|165.06|168.02|165.22|167.86|165.06|0
1641881970000|2022-01-11 06:19:30|167.8|165|167.8|165|167.8|165|167.74|164.94|0
1641881980000|2022-01-11 06:19:40|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1641881990000|2022-01-11 06:19:50|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641882000000|2022-01-11 06:20:00|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1641882010000|2022-01-11 06:20:10|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641882020000|2022-01-11 06:20:20|167.97|165.17|167.91|165.11|167.97|165.17|167.91|165.11|0
1641882030000|2022-01-11 06:20:30|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1641882040000|2022-01-11 06:20:40|167.74|164.94|167.63|164.83|167.74|164.94|167.63|164.83|0
1641882050000|2022-01-11 06:20:50|167.74|164.94|167.63|164.83|167.86|165.06|167.63|164.83|0
1641882070000|2022-01-11 06:21:10|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1641882080000|2022-01-11 06:21:20|167.86|165.06|167.68|164.88|167.86|165.06|167.68|164.88|0
1641882090000|2022-01-11 06:21:30|167.74|164.94|167.86|165.06|167.86|165.06|167.74|164.94|0
1641882100000|2022-01-11 06:21:40|167.91|165.11|167.86|165.06|167.91|165.11|167.86|165.06|0
1641882110000|2022-01-11 06:21:50|167.91|165.11|168.08|165.28|168.08|165.28|167.85|165.05|0
1641882130000|2022-01-11 06:22:10|168.02|165.22|168.08|165.28|168.08|165.28|168.02|165.22|0
1641882140000|2022-01-11 06:22:20|168.02|165.22|168.08|165.28|168.08|165.28|167.97|165.17|0
1641882150000|2022-01-11 06:22:30|168.02|165.22|168.08|165.28|168.08|165.28|168.02|165.22|0
1641882180000|2022-01-11 06:23:00|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1641882190000|2022-01-11 06:23:10|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1641882200000|2022-01-11 06:23:20|167.97|165.17|168.02|165.22|168.08|165.28|167.97|165.17|0
1641882210000|2022-01-11 06:23:30|168.08|165.28|168.3|165.5|168.3|165.5|168.08|165.28|0
1641882220000|2022-01-11 06:23:40|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1641882240000|2022-01-11 06:24:00|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1641882260000|2022-01-11 06:24:20|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1641882270000|2022-01-11 06:24:30|168.19|165.39|168.08|165.28|168.19|165.39|167.97|165.17|0
1641882280000|2022-01-11 06:24:40|168.02|165.22|168.02|165.22|168.02|165.22|168.02|165.22|0
1641882290000|2022-01-11 06:24:50|167.97|165.17|167.85|165.05|167.97|165.17|167.85|165.05|0
1641882300000|2022-01-11 06:25:00|167.74|164.94|167.8|165|167.8|165|167.74|164.94|0
1641882310000|2022-01-11 06:25:10|167.74|164.94|167.63|164.83|167.74|164.94|167.63|164.83|0
1641882320000|2022-01-11 06:25:20|167.57|164.77|167.57|164.77|167.57|164.77|167.52|164.72|0
1641882330000|2022-01-11 06:25:30|167.52|164.72|167.52|164.72|167.63|164.83|167.52|164.72|0
1641882350000|2022-01-11 06:25:50|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1641882360000|2022-01-11 06:26:00|167.52|164.72|167.52|164.72|167.57|164.77|167.52|164.72|0
1641882370000|2022-01-11 06:26:10|167.57|164.77|167.63|164.83|167.63|164.83|167.52|164.72|0
1641882380000|2022-01-11 06:26:20|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1641882390000|2022-01-11 06:26:30|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1641882420000|2022-01-11 06:27:00|167.35|164.55|167.29|164.49|167.35|164.55|167.29|164.49|0
1641882430000|2022-01-11 06:27:10|167.18|164.38|167.29|164.49|167.29|164.49|167.18|164.38|0
1641882450000|2022-01-11 06:27:30|167.35|164.55|167.29|164.49|167.35|164.55|167.29|164.49|0
1641882460000|2022-01-11 06:27:40|167.18|164.38|167.18|164.38|167.29|164.49|167.18|164.38|0
1641882470000|2022-01-11 06:27:50|167.23|164.43|167.29|164.49|167.29|164.49|167.23|164.43|0
1641882480000|2022-01-11 06:28:00|167.23|164.43|167.4|164.6|167.4|164.6|167.23|164.43|0
1641882490000|2022-01-11 06:28:10|167.46|164.66|167.4|164.6|167.46|164.66|167.4|164.6|0
1641882500000|2022-01-11 06:28:20|167.35|164.55|167.23|164.43|167.4|164.6|167.23|164.43|0
1641882510000|2022-01-11 06:28:30|167.18|164.38|167.29|164.49|167.29|164.49|167.18|164.38|0
1641882540000|2022-01-11 06:29:00|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1641882550000|2022-01-11 06:29:10|167.23|164.43|167.12|164.32|167.23|164.43|167.07|164.27|0
1641882560000|2022-01-11 06:29:20|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1641882570000|2022-01-11 06:29:30|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1641882580000|2022-01-11 06:29:40|166.84|164.04|166.73|163.93|166.84|164.04|166.73|163.93|0
1641882590000|2022-01-11 06:29:50|166.84|164.04|166.73|163.93|166.84|164.04|166.73|163.93|0
1641882600000|2022-01-11 06:30:00|166.84|164.04|166.96|164.16|166.96|164.16|166.84|164.04|0
1641882620000|2022-01-11 06:30:20|167.01|164.21|167.07|164.27|167.07|164.27|167.01|164.21|0
1641882630000|2022-01-11 06:30:30|166.95|164.15|166.9|164.1|166.95|164.15|166.9|164.1|0
1641882640000|2022-01-11 06:30:40|166.84|164.04|166.84|164.04|166.84|164.04|166.78|163.98|0
1641882650000|2022-01-11 06:30:50|166.73|163.93|166.78|163.98|166.78|163.98|166.73|163.93|0
1641882660000|2022-01-11 06:31:00|166.73|163.93|166.62|163.82|166.73|163.93|166.62|163.82|0
1641882670000|2022-01-11 06:31:10|166.73|163.93|166.62|163.82|166.73|163.93|166.62|163.82|0
1641882690000|2022-01-11 06:31:30|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1641882700000|2022-01-11 06:31:40|166.84|164.04|166.95|164.15|167.01|164.21|166.84|164.04|0
1641882710000|2022-01-11 06:31:50|167.01|164.21|166.95|164.15|167.01|164.21|166.95|164.15|0
1641882720000|2022-01-11 06:32:00|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1641882730000|2022-01-11 06:32:10|167.12|164.32|167.18|164.38|167.18|164.38|167.12|164.32|0
1641882740000|2022-01-11 06:32:20|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1641882760000|2022-01-11 06:32:40|167.34|164.54|167.29|164.49|167.34|164.54|167.29|164.49|0
1641882770000|2022-01-11 06:32:50|167.4|164.6|167.51|164.71|167.51|164.71|167.4|164.6|0
1641882790000|2022-01-11 06:33:10|167.63|164.83|167.63|164.83|167.63|164.83|167.63|164.83|0
1641882800000|2022-01-11 06:33:20|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1641882830000|2022-01-11 06:33:50|167.63|164.83|167.74|164.94|167.74|164.94|167.63|164.83|0
1641882850000|2022-01-11 06:34:10|167.96|165.16|167.96|165.16|168.07|165.27|167.96|165.16|0
1641882860000|2022-01-11 06:34:20|168.07|165.27|168.02|165.22|168.07|165.27|168.02|165.22|0
1641882870000|2022-01-11 06:34:30|168.07|165.27|167.85|165.05|168.07|165.27|167.85|165.05|0
1641882880000|2022-01-11 06:34:40|167.79|164.99|167.85|165.05|167.85|165.05|167.79|164.99|0
1641882890000|2022-01-11 06:34:50|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1641882900000|2022-01-11 06:35:00|167.85|165.05|167.9|165.1|167.9|165.1|167.85|165.05|0
1641882910000|2022-01-11 06:35:10|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1641882930000|2022-01-11 06:35:30|167.9|165.1|167.96|165.16|167.96|165.16|167.9|165.1|0
1641882940000|2022-01-11 06:35:40|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1641882950000|2022-01-11 06:35:50|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1641882960000|2022-01-11 06:36:00|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1641882970000|2022-01-11 06:36:10|168.24|165.44|168.3|165.5|168.3|165.5|168.19|165.39|0
1641882980000|2022-01-11 06:36:20|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1641882990000|2022-01-11 06:36:30|168.3|165.5|168.52|165.72|168.52|165.72|168.3|165.5|0
1641883000000|2022-01-11 06:36:40|168.41|165.61|168.52|165.72|168.52|165.72|168.41|165.61|0
1641883010000|2022-01-11 06:36:50|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1641883020000|2022-01-11 06:37:00|168.41|165.61|168.41|165.61|168.52|165.72|168.41|165.61|0
1641883030000|2022-01-11 06:37:10|168.35|165.55|168.35|165.55|168.35|165.55|168.3|165.5|0
1641883040000|2022-01-11 06:37:20|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1641883060000|2022-01-11 06:37:40|168.18|165.38|168.07|165.27|168.18|165.38|168.07|165.27|0
1641883080000|2022-01-11 06:38:00|168.13|165.33|168.01|165.21|168.13|165.33|168.01|165.21|0
1641883090000|2022-01-11 06:38:10|168.07|165.27|167.9|165.1|168.07|165.27|167.9|165.1|0
1641883100000|2022-01-11 06:38:20|167.96|165.16|167.9|165.1|167.96|165.16|167.85|165.05|0
1641883110000|2022-01-11 06:38:30|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1641883120000|2022-01-11 06:38:40|167.74|164.94|167.68|164.88|167.74|164.94|167.68|164.88|0
1641883130000|2022-01-11 06:38:50|167.74|164.94|167.56|164.76|167.74|164.94|167.56|164.76|0
1641883140000|2022-01-11 06:39:00|167.62|164.82|167.4|164.6|167.62|164.82|167.4|164.6|0
1641883150000|2022-01-11 06:39:10|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1641883170000|2022-01-11 06:39:30|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1641883180000|2022-01-11 06:39:40|167.51|164.71|167.45|164.65|167.51|164.71|167.45|164.65|0
1641883190000|2022-01-11 06:39:50|167.29|164.49|167.17|164.37|167.29|164.49|167.17|164.37|0
1641883200000|2022-01-11 06:40:00|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1641883210000|2022-01-11 06:40:10|167.34|164.54|167.34|164.54|167.34|164.54|167.29|164.49|0
1641883220000|2022-01-11 06:40:20|167.29|164.49|167.17|164.37|167.29|164.49|167.17|164.37|0
1641883230000|2022-01-11 06:40:30|167.29|164.49|167.34|164.54|167.4|164.6|167.29|164.49|0
1641883240000|2022-01-11 06:40:40|167.4|164.6|167.34|164.54|167.4|164.6|167.34|164.54|0
1641883250000|2022-01-11 06:40:50|167.4|164.6|167.34|164.54|167.4|164.6|167.34|164.54|0
1641883260000|2022-01-11 06:41:00|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1641883270000|2022-01-11 06:41:10|167.17|164.37|167.4|164.6|167.4|164.6|167.17|164.37|0
1641883280000|2022-01-11 06:41:20|167.34|164.54|167.29|164.49|167.4|164.6|167.29|164.49|0
1641883300000|2022-01-11 06:41:40|167.17|164.37|166.84|164.04|167.17|164.37|166.84|164.04|0
1641883310000|2022-01-11 06:41:50|166.73|163.93|166.67|163.87|166.78|163.98|166.67|163.87|0
1641883320000|2022-01-11 06:42:00|166.61|163.81|166.67|163.87|166.73|163.93|166.61|163.81|0
1641883330000|2022-01-11 06:42:10|166.73|163.93|166.61|163.81|166.73|163.93|166.61|163.81|0
1641883340000|2022-01-11 06:42:20|166.67|163.87|166.61|163.81|166.67|163.87|166.61|163.81|0
1641883350000|2022-01-11 06:42:30|166.56|163.76|166.73|163.93|166.73|163.93|166.56|163.76|0
1641883360000|2022-01-11 06:42:40|166.95|164.15|167|164.2|167.06|164.26|166.95|164.15|0
1641883370000|2022-01-11 06:42:50|167.06|164.26|167|164.2|167.06|164.26|166.95|164.15|0
1641883380000|2022-01-11 06:43:00|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1641883390000|2022-01-11 06:43:10|166.73|163.93|166.78|163.98|166.78|163.98|166.73|163.93|0
1641883400000|2022-01-11 06:43:20|166.95|164.15|166.84|164.04|166.95|164.15|166.84|164.04|0
1641883410000|2022-01-11 06:43:30|166.95|164.15|167.06|164.26|167.06|164.26|166.95|164.15|0
1641883420000|2022-01-11 06:43:40|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1641883430000|2022-01-11 06:43:50|166.89|164.09|166.78|163.98|166.89|164.09|166.78|163.98|0
1641883440000|2022-01-11 06:44:00|166.84|164.04|166.73|163.93|166.84|164.04|166.73|163.93|0
1641883450000|2022-01-11 06:44:10|166.61|163.81|166.67|163.87|166.67|163.87|166.56|163.76|0
1641883460000|2022-01-11 06:44:20|166.61|163.81|166.73|163.93|166.73|163.93|166.61|163.81|0
1641883470000|2022-01-11 06:44:30|166.67|163.87|166.61|163.81|166.67|163.87|166.61|163.81|0
1641883480000|2022-01-11 06:44:40|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1641883490000|2022-01-11 06:44:50|166.56|163.76|166.5|163.7|166.61|163.81|166.5|163.7|0
1641883500000|2022-01-11 06:45:00|166.56|163.76|166.61|163.81|166.61|163.81|166.56|163.76|0
1641883510000|2022-01-11 06:45:10|166.67|163.87|166.67|163.87|166.72|163.92|166.67|163.87|0
1641883520000|2022-01-11 06:45:20|166.61|163.81|166.84|164.04|166.84|164.04|166.61|163.81|0
1641883530000|2022-01-11 06:45:30|166.72|163.92|166.84|164.04|166.84|164.04|166.72|163.92|0
1641883540000|2022-01-11 06:45:40|166.89|164.09|166.95|164.15|166.95|164.15|166.84|164.04|0
1641883550000|2022-01-11 06:45:50|167.06|164.26|166.95|164.15|167.06|164.26|166.95|164.15|0
1641883560000|2022-01-11 06:46:00|167|164.2|167.06|164.26|167.06|164.26|167|164.2|0
1641883570000|2022-01-11 06:46:10|167|164.2|167.06|164.26|167.06|164.26|167|164.2|0
1641883580000|2022-01-11 06:46:20|166.95|164.15|166.84|164.04|166.95|164.15|166.84|164.04|0
1641883590000|2022-01-11 06:46:30|166.61|163.81|166.67|163.87|166.72|163.92|166.61|163.81|0
1641883600000|2022-01-11 06:46:40|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1641883610000|2022-01-11 06:46:50|166.78|163.98|166.78|163.98|166.78|163.98|166.72|163.92|0
1641883620000|2022-01-11 06:47:00|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1641883630000|2022-01-11 06:47:10|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1641883640000|2022-01-11 06:47:20|166.67|163.87|166.72|163.92|166.72|163.92|166.67|163.87|0
1641883660000|2022-01-11 06:47:40|166.61|163.81|166.72|163.92|166.72|163.92|166.61|163.81|0
1641883670000|2022-01-11 06:47:50|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1641883680000|2022-01-11 06:48:00|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1641883690000|2022-01-11 06:48:10|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1641883710000|2022-01-11 06:48:30|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1641883720000|2022-01-11 06:48:40|166.61|163.81|166.5|163.7|166.61|163.81|166.5|163.7|0
1641883730000|2022-01-11 06:48:50|166.39|163.59|166.39|163.59|166.5|163.7|166.39|163.59|0
1641883740000|2022-01-11 06:49:00|166.44|163.64|166.72|163.92|166.72|163.92|166.44|163.64|0
1641883750000|2022-01-11 06:49:10|166.61|163.81|166.55|163.75|166.61|163.81|166.55|163.75|0
1641883760000|2022-01-11 06:49:20|166.61|163.81|166.55|163.75|166.61|163.81|166.5|163.7|0
1641883770000|2022-01-11 06:49:30|166.61|163.81|166.55|163.75|166.61|163.81|166.55|163.75|0
1641883780000|2022-01-11 06:49:40|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1641883790000|2022-01-11 06:49:50|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1641883800000|2022-01-11 06:50:00|166.66|163.86|166.66|163.86|166.72|163.92|166.66|163.86|0
1641883810000|2022-01-11 06:50:10|166.5|163.7|166.39|163.59|166.5|163.7|166.39|163.59|0
1641883820000|2022-01-11 06:50:20|166.33|163.53|166.28|163.48|166.33|163.53|166.28|163.48|0
1641883830000|2022-01-11 06:50:30|166.16|163.36|166.05|163.25|166.16|163.36|165.94|163.14|0
1641883840000|2022-01-11 06:50:40|165.94|163.14|165.88|163.08|165.94|163.14|165.88|163.08|0
1641883850000|2022-01-11 06:50:50|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1641883860000|2022-01-11 06:51:00|165.72|162.92|165.72|162.92|165.72|162.92|165.72|162.92|0
1641883870000|2022-01-11 06:51:10|165.66|162.86|165.61|162.81|165.66|162.86|165.61|162.81|0
1641883880000|2022-01-11 06:51:20|165.66|162.86|165.72|162.92|165.72|162.92|165.61|162.81|0
1641883890000|2022-01-11 06:51:30|165.61|162.81|165.72|162.92|165.72|162.92|165.61|162.81|0
1641883900000|2022-01-11 06:51:40|165.83|163.03|165.55|162.75|165.83|163.03|165.55|162.75|0
1641883910000|2022-01-11 06:51:50|165.61|162.81|165.5|162.7|165.61|162.81|165.38|162.58|0
1641883920000|2022-01-11 06:52:00|165.61|162.81|165.72|162.92|165.72|162.92|165.61|162.81|0
1641883930000|2022-01-11 06:52:10|165.83|163.03|166.05|163.25|166.05|163.25|165.83|163.03|0
1641883940000|2022-01-11 06:52:20|165.94|163.14|166.05|163.25|166.05|163.25|165.94|163.14|0
1641883960000|2022-01-11 06:52:40|166.27|163.47|166.39|163.59|166.39|163.59|166.27|163.47|0
1641883970000|2022-01-11 06:52:50|166.27|163.47|166.16|163.36|166.27|163.47|166.16|163.36|0
1641883990000|2022-01-11 06:53:10|166.27|163.47|166.39|163.59|166.39|163.59|166.27|163.47|0
1641884000000|2022-01-11 06:53:20|166.33|163.53|166.27|163.47|166.33|163.53|166.22|163.42|0
1641884010000|2022-01-11 06:53:30|166.39|163.59|166.33|163.53|166.39|163.59|166.27|163.47|0
1641884020000|2022-01-11 06:53:40|166.39|163.59|166.39|163.59|166.39|163.59|166.39|163.59|0
1641884030000|2022-01-11 06:53:50|166.27|163.47|166.27|163.47|166.27|163.47|166.27|163.47|0
1641884040000|2022-01-11 06:54:00|166.16|163.36|166.27|163.47|166.39|163.59|166.16|163.36|0
1641884050000|2022-01-11 06:54:10|166.16|163.36|166.16|163.36|166.16|163.36|166.16|163.36|0
1641884060000|2022-01-11 06:54:20|166.05|163.25|166.05|163.25|166.1|163.3|166.05|163.25|0
1641884070000|2022-01-11 06:54:30|166.1|163.3|166.05|163.25|166.1|163.3|166.05|163.25|0
1641884080000|2022-01-11 06:54:40|166.1|163.3|166.05|163.25|166.1|163.3|166.05|163.25|0
1641884090000|2022-01-11 06:54:50|165.99|163.19|165.94|163.14|165.99|163.19|165.88|163.08|0
1641884100000|2022-01-11 06:55:00|166.05|163.25|166.05|163.25|166.1|163.3|166.05|163.25|0
1641884110000|2022-01-11 06:55:10|166.16|163.36|166.16|163.36|166.16|163.36|166.16|163.36|0
1641884130000|2022-01-11 06:55:30|166.05|163.25|166.16|163.36|166.16|163.36|166.05|163.25|0
1641884140000|2022-01-11 06:55:40|166.1|163.3|166.16|163.36|166.16|163.36|166.1|163.3|0
1641884150000|2022-01-11 06:55:50|166.27|163.47|166.27|163.47|166.27|163.47|166.27|163.47|0
1641884160000|2022-01-11 06:56:00|166.22|163.42|166.27|163.47|166.27|163.47|166.22|163.42|0
1641884170000|2022-01-11 06:56:10|166.33|163.53|166.27|163.47|166.33|163.53|166.27|163.47|0
1641884180000|2022-01-11 06:56:20|166.38|163.58|166.38|163.58|166.38|163.58|166.38|163.58|0
1641884190000|2022-01-11 06:56:30|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1641884210000|2022-01-11 06:56:50|166.61|163.81|166.5|163.7|166.61|163.81|166.5|163.7|0
1641884220000|2022-01-11 06:57:00|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1641884240000|2022-01-11 06:57:20|166.66|163.86|166.72|163.92|166.72|163.92|166.61|163.81|0
1641884250000|2022-01-11 06:57:30|166.61|163.81|166.72|163.92|166.72|163.92|166.61|163.81|0
1641884260000|2022-01-11 06:57:40|166.83|164.03|166.77|163.97|166.83|164.03|166.77|163.97|0
1641884270000|2022-01-11 06:57:50|166.94|164.14|166.94|164.14|166.94|164.14|166.94|164.14|0
1641884280000|2022-01-11 06:58:00|167.17|164.37|167.17|164.37|167.28|164.48|167.17|164.37|0
1641884290000|2022-01-11 06:58:10|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1641884300000|2022-01-11 06:58:20|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1641884310000|2022-01-11 06:58:30|167.28|164.48|167.39|164.59|167.39|164.59|167.28|164.48|0
1641884320000|2022-01-11 06:58:40|167.33|164.53|167.33|164.53|167.33|164.53|167.28|164.48|0
1641884330000|2022-01-11 06:58:50|167.28|164.48|167.33|164.53|167.33|164.53|167.28|164.48|0
1641884340000|2022-01-11 06:59:00|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1641884350000|2022-01-11 06:59:10|167.39|164.59|167.33|164.53|167.39|164.59|167.33|164.53|0
1641884360000|2022-01-11 06:59:20|167.28|164.48|167.28|164.48|167.28|164.48|167.22|164.42|0
1641884370000|2022-01-11 06:59:30|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1641884380000|2022-01-11 06:59:40|167.5|164.7|167.39|164.59|167.5|164.7|167.39|164.59|0
1641884390000|2022-01-11 06:59:50|167.44|164.64|167.61|164.81|167.61|164.81|167.39|164.59|0
1641884400000|2022-01-11 07:00:00|167.95|165.15|168.06|165.26|168.06|165.26|167.84|165.04|0
1641884410000|2022-01-11 07:00:10|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1641884420000|2022-01-11 07:00:20|168.17|165.37|167.84|165.04|168.17|165.37|167.84|165.04|0
1641884430000|2022-01-11 07:00:30|167.61|164.81|167.5|164.7|167.73|164.93|167.5|164.7|0
1641884440000|2022-01-11 07:00:40|167.61|164.81|167.89|165.09|167.95|165.15|167.61|164.81|0
1641884450000|2022-01-11 07:00:50|167.95|165.15|168.17|165.37|168.17|165.37|167.95|165.15|0
1641884460000|2022-01-11 07:01:00|168.06|165.26|168.06|165.26|168.06|165.26|167.95|165.15|0
1641884470000|2022-01-11 07:01:10|167.95|165.15|167.72|164.92|167.95|165.15|167.72|164.92|0
1641884480000|2022-01-11 07:01:20|167.67|164.87|167.39|164.59|167.67|164.87|167.39|164.59|0
1641884490000|2022-01-11 07:01:30|167.5|164.7|167.28|164.48|167.5|164.7|167.28|164.48|0
1641884500000|2022-01-11 07:01:40|167.39|164.59|167.28|164.48|167.39|164.59|167.16|164.36|0
1641884510000|2022-01-11 07:01:50|167.39|164.59|167.72|164.92|167.72|164.92|167.39|164.59|0
1641884520000|2022-01-11 07:02:00|167.84|165.04|167.95|165.15|167.95|165.15|167.84|165.04|0
1641884530000|2022-01-11 07:02:10|168.11|165.31|167.84|165.04|168.11|165.31|167.78|164.98|0
1641884540000|2022-01-11 07:02:20|167.89|165.09|167.84|165.04|167.89|165.09|167.84|165.04|0
1641884550000|2022-01-11 07:02:30|167.95|165.15|168.06|165.26|168.06|165.26|167.95|165.15|0
1641884560000|2022-01-11 07:02:40|167.84|165.04|167.95|165.15|167.95|165.15|167.84|165.04|0
1641884570000|2022-01-11 07:02:50|167.89|165.09|167.67|164.87|167.89|165.09|167.67|164.87|0
1641884580000|2022-01-11 07:03:00|167.61|164.81|167.5|164.7|167.67|164.87|167.5|164.7|0
1641884590000|2022-01-11 07:03:10|167.28|164.48|167.33|164.53|167.39|164.59|167.28|164.48|0
1641884600000|2022-01-11 07:03:20|167.28|164.48|167.05|164.25|167.28|164.48|167.05|164.25|0
1641884610000|2022-01-11 07:03:30|166.88|164.08|166.88|164.08|166.99|164.19|166.88|164.08|0
1641884620000|2022-01-11 07:03:40|166.94|164.14|166.6|163.8|166.94|164.14|166.6|163.8|0
1641884630000|2022-01-11 07:03:50|166.55|163.75|166.83|164.03|166.83|164.03|166.55|163.75|0
1641884640000|2022-01-11 07:04:00|166.94|164.14|167.05|164.25|167.05|164.25|166.94|164.14|0
1641884650000|2022-01-11 07:04:10|167.11|164.31|167.05|164.25|167.16|164.36|167.05|164.25|0
1641884660000|2022-01-11 07:04:20|166.99|164.19|166.83|164.03|166.99|164.19|166.83|164.03|0
1641884670000|2022-01-11 07:04:30|166.77|163.97|166.77|163.97|166.77|163.97|166.72|163.92|0
1641884680000|2022-01-11 07:04:40|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1641884690000|2022-01-11 07:04:50|166.72|163.92|166.99|164.19|167.05|164.25|166.72|163.92|0
1641884700000|2022-01-11 07:05:00|167.05|164.25|166.94|164.14|167.05|164.25|166.83|164.03|0
1641884710000|2022-01-11 07:05:10|166.6|163.8|166.83|164.03|166.83|164.03|166.6|163.8|0
1641884720000|2022-01-11 07:05:20|166.94|164.14|167.05|164.25|167.05|164.25|166.94|164.14|0
1641884730000|2022-01-11 07:05:30|167.27|164.47|167.5|164.7|167.5|164.7|167.27|164.47|0
1641884740000|2022-01-11 07:05:40|167.44|164.64|167.39|164.59|167.44|164.64|167.27|164.47|0
1641884750000|2022-01-11 07:05:50|167.33|164.53|167.39|164.59|167.44|164.64|167.27|164.47|0
1641884760000|2022-01-11 07:06:00|167.22|164.42|167.27|164.47|167.39|164.59|167.22|164.42|0
1641884770000|2022-01-11 07:06:10|167.33|164.53|167.44|164.64|167.5|164.7|167.33|164.53|0
1641884780000|2022-01-11 07:06:20|167.55|164.75|167.55|164.75|167.61|164.81|167.55|164.75|0
1641884790000|2022-01-11 07:06:30|167.61|164.81|167.83|165.03|167.83|165.03|167.61|164.81|0
1641884800000|2022-01-11 07:06:40|167.89|165.09|167.89|165.09|167.89|165.09|167.83|165.03|0
1641884810000|2022-01-11 07:06:50|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1641884820000|2022-01-11 07:07:00|167.61|164.81|167.78|164.98|167.78|164.98|167.61|164.81|0
1641884830000|2022-01-11 07:07:10|167.83|165.03|167.83|165.03|167.89|165.09|167.83|165.03|0
1641884840000|2022-01-11 07:07:20|167.89|165.09|168.06|165.26|168.06|165.26|167.83|165.03|0
1641884850000|2022-01-11 07:07:30|167.95|165.15|167.95|165.15|168.06|165.26|167.95|165.15|0
1641884860000|2022-01-11 07:07:40|168|165.2|168|165.2|168|165.2|167.95|165.15|0
1641884870000|2022-01-11 07:07:50|167.95|165.15|168.06|165.26|168.06|165.26|167.95|165.15|0
1641884880000|2022-01-11 07:08:00|167.95|165.15|168|165.2|168|165.2|167.83|165.03|0
1641884890000|2022-01-11 07:08:10|168.06|165.26|167.89|165.09|168.06|165.26|167.89|165.09|0
1641884900000|2022-01-11 07:08:20|168.06|165.26|168.11|165.31|168.17|165.37|168.06|165.26|0
1641884910000|2022-01-11 07:08:30|168|165.2|168.06|165.26|168.11|165.31|168|165.2|0
1641884920000|2022-01-11 07:08:40|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1641884930000|2022-01-11 07:08:50|168.17|165.37|168.17|165.37|168.17|165.37|168.11|165.31|0
1641884940000|2022-01-11 07:09:00|168.06|165.26|168.06|165.26|168.06|165.26|168|165.2|0
1641884950000|2022-01-11 07:09:10|168|165.2|168.06|165.26|168.06|165.26|167.95|165.15|0
1641884960000|2022-01-11 07:09:20|168.17|165.37|168.11|165.31|168.17|165.37|168.11|165.31|0
1641884970000|2022-01-11 07:09:30|168.17|165.37|168.06|165.26|168.17|165.37|168.06|165.26|0
1641884980000|2022-01-11 07:09:40|168.17|165.37|168.17|165.37|168.28|165.48|168.17|165.37|0
1641884990000|2022-01-11 07:09:50|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1641885000000|2022-01-11 07:10:00|168.17|165.37|168.22|165.42|168.28|165.48|168.17|165.37|0
1641885010000|2022-01-11 07:10:10|168.28|165.48|168.28|165.48|168.34|165.54|168.28|165.48|0
1641885020000|2022-01-11 07:10:20|168.22|165.42|168.17|165.37|168.28|165.48|168.17|165.37|0
1641885030000|2022-01-11 07:10:30|168.28|165.48|168.34|165.54|168.34|165.54|168.28|165.48|0
1641885040000|2022-01-11 07:10:40|168.28|165.48|168.34|165.54|168.39|165.59|168.28|165.48|0
1641885050000|2022-01-11 07:10:50|168.28|165.48|168.34|165.54|168.34|165.54|168.28|165.48|0
1641885060000|2022-01-11 07:11:00|168.28|165.48|168.28|165.48|168.39|165.59|168.28|165.48|0
1641885070000|2022-01-11 07:11:10|168.22|165.42|168.28|165.48|168.28|165.48|168.22|165.42|0
1641885080000|2022-01-11 07:11:20|168.22|165.42|167.89|165.09|168.22|165.42|167.89|165.09|0
1641885090000|2022-01-11 07:11:30|167.72|164.92|167.83|165.03|167.83|165.03|167.72|164.92|0
1641885100000|2022-01-11 07:11:40|167.72|164.92|167.55|164.75|167.72|164.92|167.55|164.75|0
1641885110000|2022-01-11 07:11:50|167.61|164.81|167.61|164.81|167.61|164.81|167.5|164.7|0
1641885120000|2022-01-11 07:12:00|167.5|164.7|167.5|164.7|167.55|164.75|167.5|164.7|0
1641885130000|2022-01-11 07:12:10|167.44|164.64|167.61|164.81|167.61|164.81|167.44|164.64|0
1641885140000|2022-01-11 07:12:20|167.72|164.92|167.61|164.81|167.72|164.92|167.61|164.81|0
1641885150000|2022-01-11 07:12:30|167.72|164.92|167.83|165.03|167.89|165.09|167.72|164.92|0
1641885160000|2022-01-11 07:12:40|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1641885170000|2022-01-11 07:12:50|167.77|164.97|167.72|164.92|167.83|165.03|167.72|164.92|0
1641885180000|2022-01-11 07:13:00|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1641885190000|2022-01-11 07:13:10|168.06|165.26|168.06|165.26|168.06|165.26|168|165.2|0
1641885200000|2022-01-11 07:13:20|168.11|165.31|168.17|165.37|168.17|165.37|168.06|165.26|0
1641885210000|2022-01-11 07:13:30|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1641885220000|2022-01-11 07:13:40|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1641885230000|2022-01-11 07:13:50|168.28|165.48|168.22|165.42|168.28|165.48|168.17|165.37|0
1641885240000|2022-01-11 07:14:00|168.28|165.48|168.11|165.31|168.28|165.48|168.11|165.31|0
1641885250000|2022-01-11 07:14:10|168.17|165.37|168.28|165.48|168.28|165.48|168.17|165.37|0
1641885260000|2022-01-11 07:14:20|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1641885270000|2022-01-11 07:14:30|168.06|165.26|168.22|165.42|168.28|165.48|168.06|165.26|0
1641885280000|2022-01-11 07:14:40|168.33|165.53|168.39|165.59|168.39|165.59|168.28|165.48|0
1641885290000|2022-01-11 07:14:50|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1641885300000|2022-01-11 07:15:00|168.22|165.42|168.17|165.37|168.22|165.42|168.17|165.37|0
1641885310000|2022-01-11 07:15:10|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1641885320000|2022-01-11 07:15:20|168.33|165.53|168.56|165.76|168.56|165.76|168.33|165.53|0
1641885330000|2022-01-11 07:15:30|168.5|165.7|168.5|165.7|168.56|165.76|168.5|165.7|0
1641885340000|2022-01-11 07:15:40|168.56|165.76|168.73|165.93|168.73|165.93|168.56|165.76|0
1641885350000|2022-01-11 07:15:50|168.84|166.04|168.78|165.98|168.84|166.04|168.73|165.93|0
1641885360000|2022-01-11 07:16:00|168.84|166.04|168.95|166.15|168.95|166.15|168.84|166.04|0
1641885370000|2022-01-11 07:16:10|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1641885380000|2022-01-11 07:16:20|169.12|166.32|168.95|166.15|169.12|166.32|168.84|166.04|0
1641885390000|2022-01-11 07:16:30|169.12|166.32|169.18|166.38|169.18|166.38|169.12|166.32|0
1641885410000|2022-01-11 07:16:50|169.07|166.27|168.95|166.15|169.07|166.27|168.95|166.15|0
1641885420000|2022-01-11 07:17:00|169.07|166.27|169.18|166.38|169.18|166.38|169.07|166.27|0
1641885430000|2022-01-11 07:17:10|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1641885440000|2022-01-11 07:17:20|169.23|166.43|169.18|166.38|169.23|166.43|169.18|166.38|0
1641885450000|2022-01-11 07:17:30|169.23|166.43|169.4|166.6|169.4|166.6|169.23|166.43|0
1641885460000|2022-01-11 07:17:40|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1641885470000|2022-01-11 07:17:50|169.46|166.66|169.4|166.6|169.52|166.72|169.4|166.6|0
1641885480000|2022-01-11 07:18:00|169.52|166.72|169.4|166.6|169.52|166.72|169.4|166.6|0
1641885500000|2022-01-11 07:18:20|169.29|166.49|169.4|166.6|169.4|166.6|169.29|166.49|0
1641885510000|2022-01-11 07:18:30|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1641885520000|2022-01-11 07:18:40|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1641885530000|2022-01-11 07:18:50|169.52|166.72|169.52|166.72|169.63|166.83|169.52|166.72|0
1641885540000|2022-01-11 07:19:00|169.46|166.66|169.52|166.72|169.52|166.72|169.4|166.6|0
1641885550000|2022-01-11 07:19:10|169.57|166.77|169.63|166.83|169.63|166.83|169.57|166.77|0
1641885560000|2022-01-11 07:19:20|169.52|166.72|169.52|166.72|169.52|166.72|169.4|166.6|0
1641885570000|2022-01-11 07:19:30|169.4|166.6|169.52|166.72|169.52|166.72|169.4|166.6|0
1641885580000|2022-01-11 07:19:40|169.63|166.83|169.63|166.83|169.86|167.06|169.63|166.83|0
1641885590000|2022-01-11 07:19:50|169.86|167.06|169.74|166.94|169.86|167.06|169.74|166.94|0
1641885600000|2022-01-11 07:20:00|169.91|167.11|169.74|166.94|169.97|167.17|169.74|166.94|0
1641885610000|2022-01-11 07:20:10|169.86|167.06|169.91|167.11|169.91|167.11|169.86|167.06|0
1641885620000|2022-01-11 07:20:20|169.97|167.17|169.91|167.11|169.97|167.17|169.91|167.11|0
1641885630000|2022-01-11 07:20:30|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1641885640000|2022-01-11 07:20:40|170.14|167.34|170.19|167.39|170.19|167.39|170.08|167.28|0
1641885650000|2022-01-11 07:20:50|170.14|167.34|170.14|167.34|170.14|167.34|170.08|167.28|0
1641885660000|2022-01-11 07:21:00|170.08|167.28|169.74|166.94|170.08|167.28|169.74|166.94|0
1641885670000|2022-01-11 07:21:10|169.97|167.17|170.02|167.22|170.08|167.28|169.97|167.17|0
1641885680000|2022-01-11 07:21:20|170.08|167.28|169.97|167.17|170.08|167.28|169.97|167.17|0
1641885690000|2022-01-11 07:21:30|169.91|167.11|169.91|167.11|169.97|167.17|169.91|167.11|0
1641885700000|2022-01-11 07:21:40|169.97|167.17|169.97|167.17|169.97|167.17|169.8|167|0
1641885720000|2022-01-11 07:22:00|169.85|167.05|169.85|167.05|169.85|167.05|169.74|166.94|0
1641885730000|2022-01-11 07:22:10|169.8|167|169.85|167.05|169.85|167.05|169.8|167|0
1641885740000|2022-01-11 07:22:20|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1641885750000|2022-01-11 07:22:30|169.8|167|169.85|167.05|169.85|167.05|169.8|167|0
1641885760000|2022-01-11 07:22:40|169.74|166.94|169.63|166.83|169.74|166.94|169.63|166.83|0
1641885770000|2022-01-11 07:22:50|169.74|166.94|169.74|166.94|169.74|166.94|169.68|166.88|0
1641885780000|2022-01-11 07:23:00|169.63|166.83|169.57|166.77|169.63|166.83|169.57|166.77|0
1641885790000|2022-01-11 07:23:10|169.63|166.83|169.34|166.54|169.63|166.83|169.34|166.54|0
1641885800000|2022-01-11 07:23:20|169.4|166.6|169.29|166.49|169.4|166.6|169.29|166.49|0
1641885810000|2022-01-11 07:23:30|169.34|166.54|169.4|166.6|169.4|166.6|169.34|166.54|0
1641885820000|2022-01-11 07:23:40|169.34|166.54|169.29|166.49|169.34|166.54|169.29|166.49|0
1641885830000|2022-01-11 07:23:50|169.18|166.38|169.18|166.38|169.18|166.38|169.18|166.38|0
1641885840000|2022-01-11 07:24:00|169.29|166.49|169.4|166.6|169.4|166.6|169.29|166.49|0
1641885850000|2022-01-11 07:24:10|169.51|166.71|169.29|166.49|169.51|166.71|169.29|166.49|0
1641885860000|2022-01-11 07:24:20|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1641885870000|2022-01-11 07:24:30|169.23|166.43|169.29|166.49|169.29|166.49|169.23|166.43|0
1641885880000|2022-01-11 07:24:40|169.51|166.71|169.51|166.71|169.51|166.71|169.4|166.6|0
1641885890000|2022-01-11 07:24:50|169.4|166.6|169.46|166.66|169.46|166.66|169.4|166.6|0
1641885900000|2022-01-11 07:25:00|169.4|166.6|169.46|166.66|169.46|166.66|169.4|166.6|0
1641885910000|2022-01-11 07:25:10|169.4|166.6|169.4|166.6|169.46|166.66|169.4|166.6|0
1641885920000|2022-01-11 07:25:20|169.46|166.66|169.68|166.88|169.68|166.88|169.46|166.66|0
1641885930000|2022-01-11 07:25:30|169.79|166.99|169.79|166.99|169.79|166.99|169.74|166.94|0
1641885940000|2022-01-11 07:25:40|169.63|166.83|169.68|166.88|169.74|166.94|169.63|166.83|0
1641885950000|2022-01-11 07:25:50|169.74|166.94|169.68|166.88|169.74|166.94|169.68|166.88|0
1641885960000|2022-01-11 07:26:00|169.57|166.77|169.68|166.88|169.68|166.88|169.57|166.77|0
1641885970000|2022-01-11 07:26:10|169.63|166.83|169.74|166.94|169.74|166.94|169.63|166.83|0
1641885980000|2022-01-11 07:26:20|169.85|167.05|169.68|166.88|169.85|167.05|169.68|166.88|0
1641885990000|2022-01-11 07:26:30|169.63|166.83|169.74|166.94|169.74|166.94|169.63|166.83|0
1641886000000|2022-01-11 07:26:40|169.85|167.05|170.02|167.22|170.02|167.22|169.85|167.05|0
1641886010000|2022-01-11 07:26:50|170.3|167.5|170.08|167.28|170.3|167.5|170.08|167.28|0
1641886020000|2022-01-11 07:27:00|170.19|167.39|170.19|167.39|170.3|167.5|170.19|167.39|0
1641886030000|2022-01-11 07:27:10|170.3|167.5|170.19|167.39|170.3|167.5|170.19|167.39|0
1641886040000|2022-01-11 07:27:20|170.3|167.5|170.13|167.33|170.3|167.5|170.13|167.33|0
1641886050000|2022-01-11 07:27:30|170.19|167.39|170.25|167.45|170.3|167.5|170.19|167.39|0
1641886060000|2022-01-11 07:27:40|170.19|167.39|170.19|167.39|170.19|167.39|170.13|167.33|0
1641886070000|2022-01-11 07:27:50|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1641886080000|2022-01-11 07:28:00|170.47|167.67|170.42|167.62|170.47|167.67|170.42|167.62|0
1641886090000|2022-01-11 07:28:10|170.53|167.73|170.36|167.56|170.53|167.73|170.36|167.56|0
1641886100000|2022-01-11 07:28:20|170.42|167.62|170.53|167.73|170.53|167.73|170.42|167.62|0
1641886110000|2022-01-11 07:28:30|170.47|167.67|170.53|167.73|170.64|167.84|170.47|167.67|0
1641886120000|2022-01-11 07:28:40|170.42|167.62|170.42|167.62|170.47|167.67|170.42|167.62|0
1641886130000|2022-01-11 07:28:50|170.3|167.5|170.42|167.62|170.42|167.62|170.3|167.5|0
1641886140000|2022-01-11 07:29:00|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1641886150000|2022-01-11 07:29:10|170.36|167.56|170.3|167.5|170.36|167.56|170.3|167.5|0
1641886160000|2022-01-11 07:29:20|170.42|167.62|170.64|167.84|170.64|167.84|170.42|167.62|0
1641886170000|2022-01-11 07:29:30|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1641886180000|2022-01-11 07:29:40|170.36|167.56|170.47|167.67|170.47|167.67|170.36|167.56|0
1641886190000|2022-01-11 07:29:50|170.42|167.62|170.3|167.5|170.42|167.62|170.3|167.5|0
1641886200000|2022-01-11 07:30:00|170.47|167.67|170.47|167.67|170.47|167.67|170.42|167.62|0
1641886210000|2022-01-11 07:30:10|170.42|167.62|170.42|167.62|170.53|167.73|170.42|167.62|0
1641886220000|2022-01-11 07:30:20|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1641886230000|2022-01-11 07:30:30|170.3|167.5|170.02|167.22|170.3|167.5|170.02|167.22|0
1641886240000|2022-01-11 07:30:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1641886260000|2022-01-11 07:31:00|169.85|167.05|169.85|167.05|169.9|167.1|169.85|167.05|0
1641886280000|2022-01-11 07:31:20|169.96|167.16|169.9|167.1|169.96|167.16|169.9|167.1|0
1641886290000|2022-01-11 07:31:30|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1641886300000|2022-01-11 07:31:40|169.79|166.99|169.74|166.94|169.79|166.99|169.74|166.94|0
1641886310000|2022-01-11 07:31:50|169.79|166.99|169.85|167.05|169.85|167.05|169.79|166.99|0
1641886320000|2022-01-11 07:32:00|169.74|166.94|169.85|167.05|169.85|167.05|169.74|166.94|0
1641886330000|2022-01-11 07:32:10|169.74|166.94|169.62|166.82|169.85|167.05|169.62|166.82|0
1641886340000|2022-01-11 07:32:20|169.74|166.94|169.68|166.88|169.74|166.94|169.68|166.88|0
1641886350000|2022-01-11 07:32:30|169.74|166.94|169.85|167.05|169.85|167.05|169.74|166.94|0
1641886360000|2022-01-11 07:32:40|169.79|166.99|169.96|167.16|169.96|167.16|169.79|166.99|0
1641886380000|2022-01-11 07:33:00|170.02|167.22|170.19|167.39|170.19|167.39|169.96|167.16|0
1641886390000|2022-01-11 07:33:10|170.24|167.44|170.41|167.61|170.41|167.61|170.24|167.44|0
1641886400000|2022-01-11 07:33:20|170.3|167.5|170.3|167.5|170.41|167.61|170.3|167.5|0
1641886410000|2022-01-11 07:33:30|170.19|167.39|170.3|167.5|170.3|167.5|170.19|167.39|0
1641886420000|2022-01-11 07:33:40|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1641886440000|2022-01-11 07:34:00|170.41|167.61|170.3|167.5|170.41|167.61|170.3|167.5|0
1641886450000|2022-01-11 07:34:10|170.36|167.56|170.41|167.61|170.41|167.61|170.36|167.56|0
1641886460000|2022-01-11 07:34:20|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1641886470000|2022-01-11 07:34:30|170.58|167.78|170.64|167.84|170.64|167.84|170.53|167.73|0
1641886490000|2022-01-11 07:34:50|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1641886500000|2022-01-11 07:35:00|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1641886510000|2022-01-11 07:35:10|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1641886520000|2022-01-11 07:35:20|170.19|167.39|170.13|167.33|170.19|167.39|170.07|167.27|0
1641886530000|2022-01-11 07:35:30|170.07|167.27|169.85|167.05|170.07|167.27|169.85|167.05|0
1641886540000|2022-01-11 07:35:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1641886550000|2022-01-11 07:35:50|170.02|167.22|170.07|167.27|170.07|167.27|169.96|167.16|0
1641886570000|2022-01-11 07:36:10|169.96|167.16|169.9|167.1|169.96|167.16|169.9|167.1|0
1641886580000|2022-01-11 07:36:20|169.85|167.05|169.73|166.93|169.85|167.05|169.73|166.93|0
1641886590000|2022-01-11 07:36:30|169.62|166.82|169.68|166.88|169.68|166.88|169.62|166.82|0
1641886600000|2022-01-11 07:36:40|169.62|166.82|169.68|166.88|169.68|166.88|169.51|166.71|0
1641886610000|2022-01-11 07:36:50|169.73|166.93|169.73|166.93|169.73|166.93|169.68|166.88|0
1641886620000|2022-01-11 07:37:00|169.85|167.05|169.85|167.05|169.85|167.05|169.85|167.05|0
1641886630000|2022-01-11 07:37:10|169.79|166.99|169.73|166.93|169.79|166.99|169.73|166.93|0
1641886640000|2022-01-11 07:37:20|169.68|166.88|169.62|166.82|169.68|166.88|169.62|166.82|0
1641886650000|2022-01-11 07:37:30|169.73|166.93|169.85|167.05|169.85|167.05|169.68|166.88|0
1641886660000|2022-01-11 07:37:40|169.73|166.93|169.62|166.82|169.73|166.93|169.62|166.82|0
1641886670000|2022-01-11 07:37:50|169.51|166.71|169.51|166.71|169.51|166.71|169.51|166.71|0
1641886680000|2022-01-11 07:38:00|169.62|166.82|169.51|166.71|169.62|166.82|169.51|166.71|0
1641886690000|2022-01-11 07:38:10|169.45|166.65|169.4|166.6|169.45|166.65|169.4|166.6|0
1641886700000|2022-01-11 07:38:20|169.45|166.65|169.4|166.6|169.45|166.65|169.4|166.6|0
1641886710000|2022-01-11 07:38:30|169.39|166.59|169.39|166.59|169.45|166.65|169.39|166.59|0
1641886720000|2022-01-11 07:38:40|169.28|166.48|169.39|166.59|169.39|166.59|169.28|166.48|0
1641886730000|2022-01-11 07:38:50|169.51|166.71|169.62|166.82|169.62|166.82|169.51|166.71|0
1641886740000|2022-01-11 07:39:00|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1641886750000|2022-01-11 07:39:10|169.79|166.99|169.73|166.93|169.79|166.99|169.73|166.93|0
1641886760000|2022-01-11 07:39:20|169.85|167.05|169.62|166.82|169.85|167.05|169.62|166.82|0
1641886770000|2022-01-11 07:39:30|169.56|166.76|169.51|166.71|169.56|166.76|169.51|166.71|0
1641886780000|2022-01-11 07:39:40|169.56|166.76|169.56|166.76|169.62|166.82|169.51|166.71|0
1641886790000|2022-01-11 07:39:50|169.62|166.82|169.51|166.71|169.62|166.82|169.51|166.71|0
1641886800000|2022-01-11 07:40:00|169.45|166.65|169.73|166.93|169.73|166.93|169.45|166.65|0
1641886810000|2022-01-11 07:40:10|169.79|166.99|169.85|167.05|169.85|167.05|169.79|166.99|0
1641886820000|2022-01-11 07:40:20|169.9|167.1|169.96|167.16|169.96|167.16|169.9|167.1|0
1641886840000|2022-01-11 07:40:40|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1641886850000|2022-01-11 07:40:50|169.96|167.16|169.85|167.05|169.96|167.16|169.85|167.05|0
1641886860000|2022-01-11 07:41:00|169.73|166.93|169.73|166.93|169.73|166.93|169.62|166.82|0
1641886870000|2022-01-11 07:41:10|169.62|166.82|169.62|166.82|169.73|166.93|169.62|166.82|0
1641886880000|2022-01-11 07:41:20|169.67|166.87|169.67|166.87|169.73|166.93|169.67|166.87|0
1641886890000|2022-01-11 07:41:30|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1641886900000|2022-01-11 07:41:40|169.62|166.82|169.62|166.82|169.62|166.82|169.62|166.82|0
1641886910000|2022-01-11 07:41:50|169.67|166.87|169.51|166.71|169.67|166.87|169.51|166.71|0
1641886920000|2022-01-11 07:42:00|169.62|166.82|169.62|166.82|169.67|166.87|169.51|166.71|0
1641886930000|2022-01-11 07:42:10|169.73|166.93|169.67|166.87|169.73|166.93|169.62|166.82|0
1641886940000|2022-01-11 07:42:20|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1641886950000|2022-01-11 07:42:30|169.84|167.04|169.84|167.04|169.84|167.04|169.84|167.04|0
1641886960000|2022-01-11 07:42:40|169.73|166.93|169.62|166.82|169.73|166.93|169.39|166.59|0
1641886970000|2022-01-11 07:42:50|169.51|166.71|169.73|166.93|169.73|166.93|169.51|166.71|0
1641886980000|2022-01-11 07:43:00|169.62|166.82|169.73|166.93|169.73|166.93|169.62|166.82|0
1641886990000|2022-01-11 07:43:10|169.84|167.04|169.67|166.87|169.84|167.04|169.67|166.87|0
1641887000000|2022-01-11 07:43:20|169.51|166.71|169.62|166.82|169.62|166.82|169.51|166.71|0
1641887010000|2022-01-11 07:43:30|169.67|166.87|169.51|166.71|169.67|166.87|169.51|166.71|0
1641887020000|2022-01-11 07:43:40|169.62|166.82|169.62|166.82|169.62|166.82|169.56|166.76|0
1641887030000|2022-01-11 07:43:50|169.51|166.71|169.51|166.71|169.51|166.71|169.51|166.71|0
1641887040000|2022-01-11 07:44:00|169.62|166.82|169.51|166.71|169.62|166.82|169.51|166.71|0
1641887050000|2022-01-11 07:44:10|169.56|166.76|169.73|166.93|169.73|166.93|169.56|166.76|0
1641887060000|2022-01-11 07:44:20|169.62|166.82|169.67|166.87|169.73|166.93|169.62|166.82|0
1641887070000|2022-01-11 07:44:30|169.73|166.93|169.84|167.04|169.84|167.04|169.73|166.93|0
1641887080000|2022-01-11 07:44:40|169.96|167.16|170.07|167.27|170.07|167.27|169.96|167.16|0
1641887090000|2022-01-11 07:44:50|169.96|167.16|169.84|167.04|169.96|167.16|169.84|167.04|0
1641887100000|2022-01-11 07:45:00|169.73|166.93|169.84|167.04|169.84|167.04|169.73|166.93|0
1641887110000|2022-01-11 07:45:10|170.01|167.21|170.18|167.38|170.18|167.38|170.01|167.21|0
1641887120000|2022-01-11 07:45:20|170.07|167.27|169.84|167.04|170.07|167.27|169.84|167.04|0
1641887130000|2022-01-11 07:45:30|169.73|166.93|169.67|166.87|169.73|166.93|169.67|166.87|0
1641887140000|2022-01-11 07:45:40|169.73|166.93|169.62|166.82|169.73|166.93|169.62|166.82|0
1641887150000|2022-01-11 07:45:50|169.39|166.59|169.5|166.7|169.5|166.7|169.39|166.59|0
1641887160000|2022-01-11 07:46:00|169.39|166.59|169.22|166.42|169.39|166.59|169.22|166.42|0
1641887170000|2022-01-11 07:46:10|169.28|166.48|169.17|166.37|169.28|166.48|169.17|166.37|0
1641887180000|2022-01-11 07:46:20|169.28|166.48|169.22|166.42|169.28|166.48|169.22|166.42|0
1641887190000|2022-01-11 07:46:30|169.28|166.48|169.39|166.59|169.39|166.59|169.28|166.48|0
1641887200000|2022-01-11 07:46:40|169.28|166.48|169.33|166.53|169.39|166.59|169.28|166.48|0
1641887210000|2022-01-11 07:46:50|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1641887220000|2022-01-11 07:47:00|169.5|166.7|169.5|166.7|169.5|166.7|169.39|166.59|0
1641887230000|2022-01-11 07:47:10|169.45|166.65|169.39|166.59|169.5|166.7|169.39|166.59|0
1641887240000|2022-01-11 07:47:20|169.45|166.65|169.84|167.04|169.84|167.04|169.45|166.65|0
1641887250000|2022-01-11 07:47:30|169.73|166.93|169.9|167.1|169.9|167.1|169.73|166.93|0
1641887260000|2022-01-11 07:47:40|169.96|167.16|169.96|167.16|169.96|167.16|169.84|167.04|0
1641887270000|2022-01-11 07:47:50|170.07|167.27|170.18|167.38|170.18|167.38|170.07|167.27|0
1641887280000|2022-01-11 07:48:00|170.29|167.49|170.52|167.72|170.52|167.72|170.18|167.38|0
1641887290000|2022-01-11 07:48:10|170.35|167.55|170.41|167.61|170.41|167.61|170.29|167.49|0
1641887300000|2022-01-11 07:48:20|170.35|167.55|170.52|167.72|170.52|167.72|170.29|167.49|0
1641887310000|2022-01-11 07:48:30|170.63|167.83|170.63|167.83|170.75|167.95|170.63|167.83|0
1641887320000|2022-01-11 07:48:40|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1641887330000|2022-01-11 07:48:50|170.75|167.95|170.63|167.83|170.75|167.95|170.63|167.83|0
1641887340000|2022-01-11 07:49:00|170.52|167.72|170.52|167.72|170.63|167.83|170.52|167.72|0
1641887350000|2022-01-11 07:49:10|170.29|167.49|170.63|167.83|170.63|167.83|170.29|167.49|0
1641887360000|2022-01-11 07:49:20|170.52|167.72|170.63|167.83|170.63|167.83|170.52|167.72|0
1641887370000|2022-01-11 07:49:30|170.75|167.95|170.63|167.83|170.75|167.95|170.63|167.83|0
1641887380000|2022-01-11 07:49:40|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1641887390000|2022-01-11 07:49:50|170.46|167.66|170.29|167.49|170.46|167.66|170.29|167.49|0
1641887400000|2022-01-11 07:50:00|170.41|167.61|170.52|167.72|170.52|167.72|170.41|167.61|0
1641887410000|2022-01-11 07:50:10|170.46|167.66|170.52|167.72|170.52|167.72|170.41|167.61|0
1641887420000|2022-01-11 07:50:20|170.57|167.77|170.29|167.49|170.57|167.77|170.29|167.49|0
1641887430000|2022-01-11 07:50:30|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1641887440000|2022-01-11 07:50:40|170.12|167.32|170.23|167.43|170.23|167.43|170.12|167.32|0
1641887450000|2022-01-11 07:50:50|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1641887460000|2022-01-11 07:51:00|170.29|167.49|170.07|167.27|170.29|167.49|170.07|167.27|0
1641887480000|2022-01-11 07:51:20|169.95|167.15|170.07|167.27|170.07|167.27|169.95|167.15|0
1641887490000|2022-01-11 07:51:30|169.95|167.15|170.12|167.32|170.18|167.38|169.95|167.15|0
1641887500000|2022-01-11 07:51:40|170.07|167.27|170.07|167.27|170.07|167.27|170.01|167.21|0
1641887510000|2022-01-11 07:51:50|169.95|167.15|170.29|167.49|170.29|167.49|169.95|167.15|0
1641887520000|2022-01-11 07:52:00|170.41|167.61|170.41|167.61|170.41|167.61|170.29|167.49|0
1641887530000|2022-01-11 07:52:10|170.46|167.66|170.57|167.77|170.57|167.77|170.46|167.66|0
1641887540000|2022-01-11 07:52:20|170.63|167.83|170.52|167.72|170.63|167.83|170.52|167.72|0
1641887550000|2022-01-11 07:52:30|170.41|167.61|170.52|167.72|170.52|167.72|170.41|167.61|0
1641887560000|2022-01-11 07:52:40|170.63|167.83|170.52|167.72|170.69|167.89|170.52|167.72|0
1641887570000|2022-01-11 07:52:50|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1641887580000|2022-01-11 07:53:00|170.52|167.72|170.41|167.61|170.52|167.72|170.41|167.61|0
1641887590000|2022-01-11 07:53:10|170.29|167.49|170.41|167.61|170.41|167.61|170.29|167.49|0
1641887600000|2022-01-11 07:53:20|170.52|167.72|170.52|167.72|170.52|167.72|170.41|167.61|0
1641887610000|2022-01-11 07:53:30|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1641887620000|2022-01-11 07:53:40|170.75|167.95|170.63|167.83|170.75|167.95|170.63|167.83|0
1641887630000|2022-01-11 07:53:50|170.52|167.72|170.63|167.83|170.63|167.83|170.52|167.72|0
1641887640000|2022-01-11 07:54:00|170.52|167.72|170.63|167.83|170.63|167.83|170.52|167.72|0
1641887650000|2022-01-11 07:54:10|170.52|167.72|170.41|167.61|170.52|167.72|170.29|167.49|0
1641887660000|2022-01-11 07:54:20|170.52|167.72|170.75|167.95|170.75|167.95|170.52|167.72|0
1641887670000|2022-01-11 07:54:30|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1641887680000|2022-01-11 07:54:40|170.75|167.95|170.74|167.94|170.75|167.95|170.74|167.94|0
1641887690000|2022-01-11 07:54:50|170.86|168.06|170.63|167.83|170.86|168.06|170.57|167.77|0
1641887700000|2022-01-11 07:55:00|170.52|167.72|170.29|167.49|170.52|167.72|170.29|167.49|0
1641887710000|2022-01-11 07:55:10|170.4|167.6|170.52|167.72|170.52|167.72|170.4|167.6|0
1641887720000|2022-01-11 07:55:20|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1641887730000|2022-01-11 07:55:30|170.46|167.66|170.52|167.72|170.57|167.77|170.46|167.66|0
1641887740000|2022-01-11 07:55:40|170.57|167.77|170.63|167.83|170.63|167.83|170.57|167.77|0
1641887750000|2022-01-11 07:55:50|170.74|167.94|170.74|167.94|170.74|167.94|170.69|167.89|0
1641887760000|2022-01-11 07:56:00|170.63|167.83|170.63|167.83|170.69|167.89|170.63|167.83|0
1641887770000|2022-01-11 07:56:10|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1641887780000|2022-01-11 07:56:20|170.74|167.94|170.74|167.94|170.74|167.94|170.69|167.89|0
1641887790000|2022-01-11 07:56:30|170.8|168|170.74|167.94|170.8|168|170.74|167.94|0
1641887800000|2022-01-11 07:56:40|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1641887810000|2022-01-11 07:56:50|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1641887820000|2022-01-11 07:57:00|170.74|167.94|170.86|168.06|170.86|168.06|170.74|167.94|0
1641887830000|2022-01-11 07:57:10|170.74|167.94|170.74|167.94|170.86|168.06|170.74|167.94|0
1641887840000|2022-01-11 07:57:20|170.68|167.88|170.86|168.06|170.86|168.06|170.63|167.83|0
1641887850000|2022-01-11 07:57:30|170.91|168.11|171.03|168.23|171.03|168.23|170.91|168.11|0
1641887860000|2022-01-11 07:57:40|171.08|168.28|171.03|168.23|171.08|168.28|171.03|168.23|0
1641887870000|2022-01-11 07:57:50|171.02|168.22|170.97|168.17|171.02|168.22|170.97|168.17|0
1641887880000|2022-01-11 07:58:00|170.91|168.11|170.8|168|170.91|168.11|170.8|168|0
1641887890000|2022-01-11 07:58:10|170.86|168.06|170.8|168|170.86|168.06|170.74|167.94|0
1641887900000|2022-01-11 07:58:20|170.74|167.94|170.86|168.06|170.86|168.06|170.74|167.94|0
1641887910000|2022-01-11 07:58:30|170.74|167.94|170.63|167.83|170.74|167.94|170.63|167.83|0
1641887920000|2022-01-11 07:58:40|170.52|167.72|170.63|167.83|170.63|167.83|170.52|167.72|0
1641887930000|2022-01-11 07:58:50|170.74|167.94|170.63|167.83|170.74|167.94|170.63|167.83|0
1641887940000|2022-01-11 07:59:00|170.74|167.94|170.57|167.77|170.74|167.94|170.57|167.77|0
1641887950000|2022-01-11 07:59:10|170.52|167.72|170.52|167.72|170.52|167.72|170.46|167.66|0
1641887960000|2022-01-11 07:59:20|170.63|167.83|170.74|167.94|170.74|167.94|170.63|167.83|0
1641887970000|2022-01-11 07:59:30|170.86|168.06|171.02|168.22|171.02|168.22|170.86|168.06|0
1641887980000|2022-01-11 07:59:40|170.97|168.17|170.86|168.06|170.97|168.17|170.86|168.06|0
1641887990000|2022-01-11 07:59:50|170.63|167.83|170.74|167.94|170.74|167.94|170.63|167.83|0
1641888000000|2022-01-11 08:00:00|170.97|168.17|170.97|168.17|171.08|168.28|170.97|168.17|0
1641888010000|2022-01-11 08:00:10|171.2|168.4|171.2|168.4|171.2|168.4|170.91|168.11|0
1641888020000|2022-01-11 08:00:20|170.97|168.17|170.86|168.06|170.97|168.17|170.63|167.83|0
1641888030000|2022-01-11 08:00:30|170.68|167.88|170.97|168.17|170.97|168.17|170.52|167.72|0
1641888040000|2022-01-11 08:00:40|171.2|168.4|171.08|168.28|171.42|168.62|171.08|168.28|0
1641888050000|2022-01-11 08:00:50|171.31|168.51|171.54|168.74|171.65|168.85|171.31|168.51|0
1641888060000|2022-01-11 08:01:00|171.42|168.62|171.54|168.74|171.54|168.74|171.31|168.51|0
1641888070000|2022-01-11 08:01:10|171.71|168.91|171.65|168.85|171.88|169.08|171.65|168.85|0
1641888080000|2022-01-11 08:01:20|171.42|168.62|171.88|169.08|171.88|169.08|171.42|168.62|0
1641888090000|2022-01-11 08:01:30|171.76|168.96|171.65|168.85|171.88|169.08|171.65|168.85|0
1641888100000|2022-01-11 08:01:40|171.54|168.74|171.42|168.62|171.54|168.74|171.42|168.62|0
1641888110000|2022-01-11 08:01:50|171.2|168.4|171.31|168.51|171.65|168.85|171.2|168.4|0
1641888120000|2022-01-11 08:02:00|171.2|168.4|171.2|168.4|171.31|168.51|171.2|168.4|0
1641888130000|2022-01-11 08:02:10|171.31|168.51|171.2|168.4|171.31|168.51|171.2|168.4|0
1641888140000|2022-01-11 08:02:20|171.42|168.62|171.54|168.74|171.65|168.85|171.42|168.62|0
1641888150000|2022-01-11 08:02:30|171.42|168.62|171.76|168.96|171.76|168.96|171.42|168.62|0
1641888160000|2022-01-11 08:02:40|171.99|169.19|171.65|168.85|171.99|169.19|171.65|168.85|0
1641888170000|2022-01-11 08:02:50|171.54|168.74|171.54|168.74|171.54|168.74|171.31|168.51|0
1641888180000|2022-01-11 08:03:00|171.48|168.68|171.7|168.9|171.7|168.9|171.48|168.68|0
1641888190000|2022-01-11 08:03:10|171.65|168.85|171.76|168.96|171.76|168.96|171.65|168.85|0
1641888200000|2022-01-11 08:03:20|171.65|168.85|171.42|168.62|171.76|168.96|171.42|168.62|0
1641888210000|2022-01-11 08:03:30|171.31|168.51|171.19|168.39|171.31|168.51|171.19|168.39|0
1641888220000|2022-01-11 08:03:40|171.36|168.56|171.54|168.74|171.54|168.74|171.36|168.56|0
1641888230000|2022-01-11 08:03:50|171.42|168.62|171.42|168.62|171.42|168.62|171.31|168.51|0
1641888240000|2022-01-11 08:04:00|171.31|168.51|171.42|168.62|171.54|168.74|171.31|168.51|0
1641888250000|2022-01-11 08:04:10|171.31|168.51|171.42|168.62|171.42|168.62|171.31|168.51|0
1641888260000|2022-01-11 08:04:20|171.31|168.51|171.36|168.56|171.36|168.56|171.31|168.51|0
1641888270000|2022-01-11 08:04:30|171.31|168.51|171.76|168.96|171.76|168.96|171.31|168.51|0
1641888280000|2022-01-11 08:04:40|171.88|169.08|171.82|169.02|171.88|169.08|171.82|169.02|0
1641888290000|2022-01-11 08:04:50|171.76|168.96|171.99|169.19|171.99|169.19|171.76|168.96|0
1641888300000|2022-01-11 08:05:00|171.63|169.43|171.35|169.15|171.69|169.49|171.35|169.15|0
1641888310000|2022-01-11 08:05:10|171.58|169.38|171.69|169.49|171.69|169.49|171.58|169.38|0
1641888320000|2022-01-11 08:05:20|171.92|169.72|172.03|169.83|172.03|169.83|171.92|169.72|0
1641888330000|2022-01-11 08:05:30|172.15|169.95|172.83|170.63|172.83|170.63|172.15|169.95|0
1641888340000|2022-01-11 08:05:40|173.06|170.86|173.18|170.98|173.18|170.98|172.95|170.75|0
1641888350000|2022-01-11 08:05:50|173.29|171.09|173.29|171.09|173.29|171.09|173.18|170.98|0
1641888360000|2022-01-11 08:06:00|173.18|170.98|173.06|170.86|173.18|170.98|173.06|170.86|0
1641888370000|2022-01-11 08:06:10|173.18|170.98|173|170.8|173.18|170.98|173|170.8|0
1641888380000|2022-01-11 08:06:20|172.6|170.4|172.37|170.17|172.6|170.4|172.37|170.17|0
1641888390000|2022-01-11 08:06:30|172.15|169.95|172.15|169.95|172.37|170.17|172.15|169.95|0
1641888400000|2022-01-11 08:06:40|172.03|169.83|172.26|170.06|172.26|170.06|172.03|169.83|0
1641888410000|2022-01-11 08:06:50|172.15|169.95|172.03|169.83|172.26|170.06|172.03|169.83|0
1641888420000|2022-01-11 08:07:00|172.15|169.95|171.97|169.77|172.15|169.95|171.97|169.77|0
1641888430000|2022-01-11 08:07:10|172.03|169.83|171.92|169.72|172.03|169.83|171.92|169.72|0
1641888440000|2022-01-11 08:07:20|172.15|169.95|172.03|169.83|172.15|169.95|172.03|169.83|0
1641888450000|2022-01-11 08:07:30|171.8|169.6|171.58|169.38|171.92|169.72|171.58|169.38|0
1641888460000|2022-01-11 08:07:40|171.4|169.2|171.35|169.15|171.4|169.2|171.23|169.03|0
1641888470000|2022-01-11 08:07:50|171.23|169.03|171.12|168.92|171.35|169.15|171.12|168.92|0
1641888480000|2022-01-11 08:08:00|171.06|168.86|171.06|168.86|171.35|169.15|171.06|168.86|0
1641888490000|2022-01-11 08:08:10|171.01|168.81|170.89|168.69|171.01|168.81|170.89|168.69|0
1641888500000|2022-01-11 08:08:20|170.72|168.52|170.89|168.69|170.89|168.69|170.72|168.52|0
1641888510000|2022-01-11 08:08:30|170.83|168.63|170.55|168.35|170.83|168.63|170.55|168.35|0
1641888520000|2022-01-11 08:08:40|170.61|168.41|170.21|168.01|170.61|168.41|170.21|168.01|0
1641888530000|2022-01-11 08:08:50|170.33|168.13|170.33|168.13|170.33|168.13|170.21|168.01|0
1641888540000|2022-01-11 08:09:00|170.21|168.01|170.55|168.35|170.67|168.47|170.21|168.01|0
1641888550000|2022-01-11 08:09:10|170.61|168.41|170.49|168.29|170.61|168.41|170.49|168.29|0
1641888560000|2022-01-11 08:09:20|170.21|168.01|170.15|167.95|170.32|168.12|170.15|167.95|0
1641888570000|2022-01-11 08:09:30|170.21|168.01|169.87|167.67|170.21|168.01|169.87|167.67|0
1641888580000|2022-01-11 08:09:40|169.76|167.56|169.76|167.56|169.87|167.67|169.65|167.45|0
1641888590000|2022-01-11 08:09:50|169.87|167.67|169.76|167.56|169.87|167.67|169.76|167.56|0
1641888600000|2022-01-11 08:10:00|169.98|167.78|169.76|167.56|169.98|167.78|169.76|167.56|0
1641888610000|2022-01-11 08:10:10|169.65|167.45|168.85|166.65|169.65|167.45|168.85|166.65|0
1641888620000|2022-01-11 08:10:20|168.91|166.71|168.74|166.54|168.97|166.77|168.74|166.54|0
1641888630000|2022-01-11 08:10:30|168.85|166.65|168.85|166.65|168.97|166.77|168.85|166.65|0
1641888640000|2022-01-11 08:10:40|169.08|166.88|169.31|167.11|169.42|167.22|169.08|166.88|0
1641888650000|2022-01-11 08:10:50|169.19|166.99|169.31|167.11|169.31|167.11|169.19|166.99|0
1641888660000|2022-01-11 08:11:00|169.47|167.27|169.31|167.11|169.53|167.33|169.31|167.11|0
1641888670000|2022-01-11 08:11:10|169.36|167.16|169.87|167.67|169.87|167.67|169.36|167.16|0
1641888680000|2022-01-11 08:11:20|169.81|167.61|169.87|167.67|169.87|167.67|169.76|167.56|0
1641888690000|2022-01-11 08:11:30|169.76|167.56|168.97|166.77|169.81|167.61|168.97|166.77|0
1641888700000|2022-01-11 08:11:40|168.85|166.65|168.74|166.54|168.85|166.65|168.74|166.54|0
1641888710000|2022-01-11 08:11:50|168.68|166.48|168.52|166.32|168.74|166.54|168.52|166.32|0
1641888720000|2022-01-11 08:12:00|168.46|166.26|168.63|166.43|168.63|166.43|168.46|166.26|0
1641888730000|2022-01-11 08:12:10|168.97|166.77|168.97|166.77|169.08|166.88|168.97|166.77|0
1641888740000|2022-01-11 08:12:20|168.85|166.65|168.97|166.77|168.97|166.77|168.8|166.6|0
1641888750000|2022-01-11 08:12:30|168.85|166.65|168.85|166.65|168.91|166.71|168.85|166.65|0
1641888760000|2022-01-11 08:12:40|168.97|166.77|168.85|166.65|169.08|166.88|168.85|166.65|0
1641888770000|2022-01-11 08:12:50|169.02|166.82|169.25|167.05|169.25|167.05|169.02|166.82|0
1641888780000|2022-01-11 08:13:00|169.13|166.93|169.19|166.99|169.19|166.99|168.79|166.59|0
1641888790000|2022-01-11 08:13:10|168.97|166.77|169.08|166.88|169.19|166.99|168.97|166.77|0
1641888800000|2022-01-11 08:13:20|169.13|166.93|169.08|166.88|169.25|167.05|169.08|166.88|0
1641888810000|2022-01-11 08:13:30|169.13|166.93|169.42|167.22|169.42|167.22|169.08|166.88|0
1641888820000|2022-01-11 08:13:40|169.53|167.33|169.64|167.44|169.64|167.44|169.42|167.22|0
1641888830000|2022-01-11 08:13:50|169.76|167.56|169.53|167.33|169.76|167.56|169.53|167.33|0
1641888840000|2022-01-11 08:14:00|169.64|167.44|169.98|167.78|169.98|167.78|169.64|167.44|0
1641888850000|2022-01-11 08:14:10|169.76|167.56|169.64|167.44|169.87|167.67|169.58|167.38|0
1641888860000|2022-01-11 08:14:20|169.58|167.38|169.64|167.44|169.64|167.44|169.58|167.38|0
1641888870000|2022-01-11 08:14:30|169.53|167.33|169.19|166.99|169.53|167.33|169.08|166.88|0
1641888880000|2022-01-11 08:14:40|169.08|166.88|168.97|166.77|169.08|166.88|168.97|166.77|0
1641888890000|2022-01-11 08:14:50|169.02|166.82|169.08|166.88|169.08|166.88|169.02|166.82|0
1641888900000|2022-01-11 08:15:00|169.19|166.99|169.19|166.99|169.3|167.1|169.19|166.99|0
1641888910000|2022-01-11 08:15:10|168.97|166.77|168.85|166.65|169.08|166.88|168.85|166.65|0
1641888920000|2022-01-11 08:15:20|168.57|166.37|168.91|166.71|169.02|166.82|168.57|166.37|0
1641888930000|2022-01-11 08:15:30|169.19|166.99|169.24|167.04|169.3|167.1|169.19|166.99|0
1641888940000|2022-01-11 08:15:40|169.19|166.99|169.42|167.22|169.42|167.22|169.19|166.99|0
1641888950000|2022-01-11 08:15:50|169.58|167.38|169.42|167.22|169.58|167.38|169.42|167.22|0
1641888960000|2022-01-11 08:16:00|169.13|166.93|169.08|166.88|169.13|166.93|168.85|166.65|0
1641888970000|2022-01-11 08:16:10|168.96|166.76|168.85|166.65|168.96|166.76|168.85|166.65|0
1641888980000|2022-01-11 08:16:20|168.96|166.76|169.19|166.99|169.19|166.99|168.96|166.76|0
1641888990000|2022-01-11 08:16:30|169.3|167.1|169.19|166.99|169.3|167.1|169.19|166.99|0
1641889000000|2022-01-11 08:16:40|169.24|167.04|169.3|167.1|169.3|167.1|169.02|166.82|0
1641889010000|2022-01-11 08:16:50|169.24|167.04|169.13|166.93|169.3|167.1|169.13|166.93|0
1641889020000|2022-01-11 08:17:00|169.19|166.99|168.91|166.71|169.19|166.99|168.85|166.65|0
1641889030000|2022-01-11 08:17:10|168.85|166.65|169.08|166.88|169.08|166.88|168.85|166.65|0
1641889040000|2022-01-11 08:17:20|169.19|166.99|168.91|166.71|169.19|166.99|168.91|166.71|0
1641889050000|2022-01-11 08:17:30|168.63|166.43|168.63|166.43|168.63|166.43|168.51|166.31|0
1641889060000|2022-01-11 08:17:40|168.74|166.54|168.63|166.43|168.74|166.54|168.51|166.31|0
1641889070000|2022-01-11 08:17:50|168.4|166.2|168.18|165.98|168.4|166.2|168.18|165.98|0
1641889080000|2022-01-11 08:18:00|168.29|166.09|168.79|166.59|168.79|166.59|168.29|166.09|0
1641889090000|2022-01-11 08:18:10|168.85|166.65|168.96|166.76|168.96|166.76|168.85|166.65|0
1641889100000|2022-01-11 08:18:20|168.85|166.65|170.06|167.86|170.06|167.86|168.79|166.59|0
1641889110000|2022-01-11 08:18:30|170.17|167.97|170.29|168.09|170.29|168.09|170.17|167.97|0
1641889120000|2022-01-11 08:18:40|170.4|168.2|170.29|168.09|170.4|168.2|170.29|168.09|0
1641889130000|2022-01-11 08:18:50|170.51|168.31|170.4|168.2|170.51|168.31|170.4|168.2|0
1641889140000|2022-01-11 08:19:00|170.29|168.09|170.34|168.14|170.34|168.14|170.06|167.86|0
1641889150000|2022-01-11 08:19:10|170.51|168.31|170.06|167.86|170.51|168.31|170.06|167.86|0
1641889160000|2022-01-11 08:19:20|170.17|167.97|170.11|167.91|170.17|167.97|170.11|167.91|0
1641889170000|2022-01-11 08:19:30|170.06|167.86|169.95|167.75|170.06|167.86|169.95|167.75|0
1641889180000|2022-01-11 08:19:40|169.72|167.52|169.61|167.41|169.72|167.52|169.61|167.41|0
1641889190000|2022-01-11 08:19:50|169.72|167.52|169.95|167.75|169.95|167.75|169.72|167.52|0
1641889200000|2022-01-11 08:20:00|170.06|167.86|170.4|168.2|170.4|168.2|170|167.8|0
1641889210000|2022-01-11 08:20:10|170.34|168.14|170.4|168.2|170.4|168.2|170.34|168.14|0
1641889220000|2022-01-11 08:20:20|170.29|168.09|170.51|168.31|170.51|168.31|170.29|168.09|0
1641889230000|2022-01-11 08:20:30|170.45|168.25|170.85|168.65|170.85|168.65|170.45|168.25|0
1641889240000|2022-01-11 08:20:40|170.96|168.76|171.32|169.12|171.43|169.23|170.96|168.76|0
1641889250000|2022-01-11 08:20:50|171.43|169.23|171.54|169.34|171.54|169.34|171.32|169.12|0
1641889260000|2022-01-11 08:21:00|171.77|169.57|172|169.8|172|169.8|171.77|169.57|0
1641889270000|2022-01-11 08:21:10|172.11|169.91|172.22|170.02|172.22|170.02|172.11|169.91|0
1641889280000|2022-01-11 08:21:20|172.34|170.14|172.34|170.14|172.34|170.14|172.34|170.14|0
1641889290000|2022-01-11 08:21:30|172.22|170.02|172.5|170.3|172.5|170.3|172.22|170.02|0
1641889300000|2022-01-11 08:21:40|172.45|170.25|172.11|169.91|172.45|170.25|172.11|169.91|0
1641889310000|2022-01-11 08:21:50|172|169.8|172|169.8|172|169.8|172|169.8|0
1641889320000|2022-01-11 08:22:00|171.82|169.62|172|169.8|172|169.8|171.82|169.62|0
1641889330000|2022-01-11 08:22:10|172.11|169.91|172.05|169.85|172.11|169.91|172|169.8|0
1641889340000|2022-01-11 08:22:20|172.11|169.91|172.28|170.08|172.34|170.14|172.11|169.91|0
1641889350000|2022-01-11 08:22:30|172.34|170.14|172.39|170.19|172.39|170.19|172.34|170.14|0
1641889360000|2022-01-11 08:22:40|172.34|170.14|172.34|170.14|172.34|170.14|172.22|170.02|0
1641889370000|2022-01-11 08:22:50|172.22|170.02|172|169.8|172.22|170.02|172|169.8|0
1641889380000|2022-01-11 08:23:00|171.88|169.68|171.88|169.68|171.88|169.68|171.88|169.68|0
1641889390000|2022-01-11 08:23:10|171.94|169.74|172.22|170.02|172.22|170.02|171.94|169.74|0
1641889400000|2022-01-11 08:23:20|171.88|169.68|172.11|169.91|172.11|169.91|171.88|169.68|0
1641889410000|2022-01-11 08:23:30|172.22|170.02|172.22|170.02|172.22|170.02|172.11|169.91|0
1641889420000|2022-01-11 08:23:40|172.34|170.14|172.39|170.19|172.45|170.25|172.28|170.08|0
1641889430000|2022-01-11 08:23:50|172.45|170.25|172.79|170.59|172.79|170.59|172.45|170.25|0
1641889440000|2022-01-11 08:24:00|172.73|170.53|172.22|170.02|172.73|170.53|172.22|170.02|0
1641889450000|2022-01-11 08:24:10|171.99|169.79|171.99|169.79|172.11|169.91|171.99|169.79|0
1641889460000|2022-01-11 08:24:20|172.11|169.91|172.05|169.85|172.11|169.91|171.88|169.68|0
1641889470000|2022-01-11 08:24:30|171.99|169.79|171.88|169.68|172.11|169.91|171.88|169.68|0
1641889480000|2022-01-11 08:24:40|171.82|169.62|171.82|169.62|171.88|169.68|171.82|169.62|0
1641889490000|2022-01-11 08:24:50|171.88|169.68|171.77|169.57|171.88|169.68|171.77|169.57|0
1641889500000|2022-01-11 08:25:00|171.65|169.45|171.25|169.05|171.71|169.51|171.25|169.05|0
1641889510000|2022-01-11 08:25:10|171.09|168.89|170.86|168.66|171.09|168.89|170.8|168.6|0
1641889520000|2022-01-11 08:25:20|170.97|168.77|170.97|168.77|170.97|168.77|170.92|168.72|0
1641889530000|2022-01-11 08:25:30|170.86|168.66|170.86|168.66|170.86|168.66|170.86|168.66|0
1641889540000|2022-01-11 08:25:40|170.63|168.43|170.63|168.43|170.63|168.43|170.63|168.43|0
1641889550000|2022-01-11 08:25:50|170.52|168.32|170.18|167.98|170.52|168.32|170.18|167.98|0
1641889560000|2022-01-11 08:26:00|170.3|168.1|170.07|167.87|170.3|168.1|170.07|167.87|0
1641889570000|2022-01-11 08:26:10|170.3|168.1|170.52|168.32|170.52|168.32|170.18|167.98|0
1641889580000|2022-01-11 08:26:20|170.86|168.66|170.63|168.43|170.86|168.66|170.58|168.38|0
1641889590000|2022-01-11 08:26:30|170.75|168.55|170.41|168.21|170.75|168.55|170.41|168.21|0
1641889600000|2022-01-11 08:26:40|170.3|168.1|170.3|168.1|170.3|168.1|170.3|168.1|0
1641889610000|2022-01-11 08:26:50|170.12|167.92|170.01|167.81|170.12|167.92|169.96|167.76|0
1641889620000|2022-01-11 08:27:00|169.96|167.76|170.07|167.87|170.12|167.92|169.96|167.76|0
1641889630000|2022-01-11 08:27:10|170.3|168.1|170.3|168.1|170.3|168.1|170.3|168.1|0
1641889640000|2022-01-11 08:27:20|170.63|168.43|170.63|168.43|170.63|168.43|170.58|168.38|0
1641889650000|2022-01-11 08:27:30|170.35|168.15|170.3|168.1|170.41|168.21|170.3|168.1|0
1641889660000|2022-01-11 08:27:40|170.18|167.98|170.07|167.87|170.29|168.09|170.07|167.87|0
1641889670000|2022-01-11 08:27:50|170.12|167.92|170.29|168.09|170.29|168.09|170.12|167.92|0
1641889680000|2022-01-11 08:28:00|170.41|168.21|170.41|168.21|170.41|168.21|170.29|168.09|0
1641889690000|2022-01-11 08:28:10|170.52|168.32|170.63|168.43|170.63|168.43|170.52|168.32|0
1641889700000|2022-01-11 08:28:20|170.57|168.37|170.63|168.43|170.63|168.43|170.57|168.37|0
1641889710000|2022-01-11 08:28:30|170.69|168.49|170.63|168.43|170.69|168.49|170.46|168.26|0
1641889720000|2022-01-11 08:28:40|170.69|168.49|170.57|168.37|170.69|168.49|170.52|168.32|0
1641889730000|2022-01-11 08:28:50|170.63|168.43|170.52|168.32|170.63|168.43|170.52|168.32|0
1641889740000|2022-01-11 08:29:00|170.41|168.21|170.07|167.87|170.41|168.21|170.07|167.87|0
1641889750000|2022-01-11 08:29:10|169.96|167.76|170.18|167.98|170.18|167.98|169.96|167.76|0
1641889760000|2022-01-11 08:29:20|170.29|168.09|170.41|168.21|170.41|168.21|170.29|168.09|0
1641889770000|2022-01-11 08:29:30|170.46|168.26|170.41|168.21|170.46|168.26|170.41|168.21|0
1641889780000|2022-01-11 08:29:40|170.46|168.26|170.63|168.43|170.63|168.43|170.46|168.26|0
1641889790000|2022-01-11 08:29:50|170.52|168.32|170.63|168.43|170.63|168.43|170.52|168.32|0
1641889800000|2022-01-11 08:30:00|170.18|167.98|169.78|167.58|170.18|167.98|169.78|167.58|0
1641889810000|2022-01-11 08:30:10|169.9|167.7|169.62|167.42|169.9|167.7|169.62|167.42|0
1641889820000|2022-01-11 08:30:20|169.73|167.53|169.5|167.3|169.73|167.53|169.39|167.19|0
1641889830000|2022-01-11 08:30:30|169.39|167.19|169.28|167.08|169.39|167.19|169.28|167.08|0
1641889840000|2022-01-11 08:30:40|169.17|166.97|169.28|167.08|169.28|167.08|169.17|166.97|0
1641889860000|2022-01-11 08:31:00|169.39|167.19|169.33|167.13|169.39|167.19|169.17|166.97|0
1641889870000|2022-01-11 08:31:10|169.62|167.42|169.62|167.42|169.62|167.42|169.39|167.19|0
1641889880000|2022-01-11 08:31:20|169.73|167.53|169.62|167.42|169.73|167.53|169.62|167.42|0
1641889890000|2022-01-11 08:31:30|169.84|167.64|170.07|167.87|170.07|167.87|169.73|167.53|0
1641889900000|2022-01-11 08:31:40|170.18|167.98|169.62|167.42|170.18|167.98|169.62|167.42|0
1641889910000|2022-01-11 08:31:50|169.73|167.53|169.73|167.53|169.73|167.53|169.62|167.42|0
1641889920000|2022-01-11 08:32:00|169.62|167.42|169.05|166.85|169.62|167.42|169.05|166.85|0
1641889930000|2022-01-11 08:32:10|168.94|166.74|168.94|166.74|168.94|166.74|168.94|166.74|0
1641889940000|2022-01-11 08:32:20|168.83|166.63|169.22|167.02|169.22|167.02|168.83|166.63|0
1641889950000|2022-01-11 08:32:30|169.39|167.19|169.39|167.19|169.39|167.19|169.28|167.08|0
1641889960000|2022-01-11 08:32:40|169.17|166.97|169.17|166.97|169.28|167.08|169.17|166.97|0
1641889970000|2022-01-11 08:32:50|169.05|166.85|169.05|166.85|169.05|166.85|168.94|166.74|0
1641889980000|2022-01-11 08:33:00|169|166.8|169.05|166.85|169.05|166.85|169|166.8|0
1641889990000|2022-01-11 08:33:10|168.94|166.74|169.05|166.85|169.05|166.85|168.83|166.63|0
1641890000000|2022-01-11 08:33:20|168.83|166.63|169.05|166.85|169.05|166.85|168.83|166.63|0
1641890010000|2022-01-11 08:33:30|168.83|166.63|168.6|166.4|168.83|166.63|168.6|166.4|0
1641890020000|2022-01-11 08:33:40|168.72|166.52|168.6|166.4|168.72|166.52|168.6|166.4|0
1641890030000|2022-01-11 08:33:50|168.49|166.29|168.49|166.29|168.6|166.4|168.49|166.29|0
1641890040000|2022-01-11 08:34:00|168.6|166.4|168.72|166.52|168.72|166.52|168.6|166.4|0
1641890050000|2022-01-11 08:34:10|168.77|166.57|168.83|166.63|168.83|166.63|168.72|166.52|0
1641890060000|2022-01-11 08:34:20|168.6|166.4|168.16|165.96|168.6|166.4|168.16|165.96|0
1641890070000|2022-01-11 08:34:30|168.27|166.07|168.38|166.18|168.49|166.29|168.27|166.07|0
1641890080000|2022-01-11 08:34:40|168.49|166.29|168.27|166.07|168.49|166.29|168.27|166.07|0
1641890090000|2022-01-11 08:34:50|167.93|165.73|168.04|165.84|168.16|165.96|167.93|165.73|0
1641890100000|2022-01-11 08:35:00|168.16|165.96|168.38|166.18|168.38|166.18|168.1|165.9|0
1641890110000|2022-01-11 08:35:10|168.27|166.07|168.66|166.46|168.72|166.52|168.27|166.07|0
1641890120000|2022-01-11 08:35:20|168.6|166.4|168.49|166.29|168.6|166.4|168.49|166.29|0
1641890130000|2022-01-11 08:35:30|168.38|166.18|168.49|166.29|168.6|166.4|168.38|166.18|0
1641890140000|2022-01-11 08:35:40|168.72|166.52|169.17|166.97|169.17|166.97|168.72|166.52|0
1641890150000|2022-01-11 08:35:50|169.28|167.08|169.22|167.02|169.28|167.08|169.17|166.97|0
1641890160000|2022-01-11 08:36:00|168.94|166.74|168.94|166.74|168.94|166.74|168.88|166.68|0
1641890170000|2022-01-11 08:36:10|168.72|166.52|168.94|166.74|168.94|166.74|168.72|166.52|0
1641890180000|2022-01-11 08:36:20|168.88|166.68|168.94|166.74|168.94|166.74|168.88|166.68|0
1641890190000|2022-01-11 08:36:30|169.16|166.96|169.39|167.19|169.39|167.19|169.16|166.96|0
1641890200000|2022-01-11 08:36:40|169.56|167.36|169.5|167.3|169.61|167.41|169.5|167.3|0
1641890210000|2022-01-11 08:36:50|169.61|167.41|169.61|167.41|169.61|167.41|169.61|167.41|0
1641890220000|2022-01-11 08:37:00|169.73|167.53|169.28|167.08|169.73|167.53|169.28|167.08|0
1641890230000|2022-01-11 08:37:10|169.39|167.19|169.61|167.41|169.61|167.41|169.39|167.19|0
1641890240000|2022-01-11 08:37:20|169.67|167.47|169.95|167.75|169.95|167.75|169.67|167.47|0
1641890250000|2022-01-11 08:37:30|169.84|167.64|169.39|167.19|169.84|167.64|169.39|167.19|0
1641890260000|2022-01-11 08:37:40|169.16|166.96|169.28|167.08|169.28|167.08|169.16|166.96|0
1641890270000|2022-01-11 08:37:50|169.33|167.13|169.61|167.41|169.61|167.41|169.28|167.08|0
1641890280000|2022-01-11 08:38:00|169.84|167.64|170.01|167.81|170.01|167.81|169.84|167.64|0
1641890290000|2022-01-11 08:38:10|169.95|167.75|169.89|167.69|169.95|167.75|169.84|167.64|0
1641890300000|2022-01-11 08:38:20|169.84|167.64|170.06|167.86|170.06|167.86|169.84|167.64|0
1641890310000|2022-01-11 08:38:30|169.95|167.75|170.01|167.81|170.06|167.86|169.95|167.75|0
1641890320000|2022-01-11 08:38:40|169.95|167.75|170.06|167.86|170.18|167.98|169.95|167.75|0
1641890330000|2022-01-11 08:38:50|170.18|167.98|170.29|168.09|170.29|168.09|170.06|167.86|0
1641890340000|2022-01-11 08:39:00|170.18|167.98|170.18|167.98|170.18|167.98|170.06|167.86|0
1641890350000|2022-01-11 08:39:10|170.06|167.86|169.95|167.75|170.12|167.92|169.89|167.69|0
1641890360000|2022-01-11 08:39:20|169.84|167.64|169.95|167.75|169.95|167.75|169.84|167.64|0
1641890370000|2022-01-11 08:39:30|169.84|167.64|169.84|167.64|169.95|167.75|169.84|167.64|0
1641890380000|2022-01-11 08:39:40|169.78|167.58|169.84|167.64|169.84|167.64|169.78|167.58|0
1641890390000|2022-01-11 08:39:50|169.78|167.58|169.78|167.58|169.84|167.64|169.78|167.58|0
1641890400000|2022-01-11 08:40:00|169.95|167.75|169.95|167.75|170.06|167.86|169.95|167.75|0
1641890410000|2022-01-11 08:40:10|170|167.8|170.06|167.86|170.06|167.86|170|167.8|0
1641890420000|2022-01-11 08:40:20|169.95|167.75|169.95|167.75|169.95|167.75|169.89|167.69|0
1641890430000|2022-01-11 08:40:30|170.06|167.86|170.18|167.98|170.18|167.98|170.06|167.86|0
1641890440000|2022-01-11 08:40:40|169.95|167.75|169.84|167.64|169.95|167.75|169.84|167.64|0
1641890450000|2022-01-11 08:40:50|169.95|167.75|170.23|168.03|170.23|168.03|169.95|167.75|0
1641890460000|2022-01-11 08:41:00|170.4|168.2|170.63|168.43|170.68|168.48|170.4|168.2|0
1641890470000|2022-01-11 08:41:10|170.74|168.54|170.85|168.65|170.85|168.65|170.74|168.54|0
1641890480000|2022-01-11 08:41:20|170.97|168.77|170.74|168.54|170.97|168.77|170.74|168.54|0
1641890490000|2022-01-11 08:41:30|170.63|168.43|170.74|168.54|170.79|168.59|170.63|168.43|0
1641890500000|2022-01-11 08:41:40|170.97|168.77|171.08|168.88|171.08|168.88|170.97|168.77|0
1641890510000|2022-01-11 08:41:50|170.97|168.77|171.08|168.88|171.19|168.99|170.97|168.77|0
1641890520000|2022-01-11 08:42:00|171.25|169.05|171.25|169.05|171.25|169.05|171.08|168.88|0
1641890530000|2022-01-11 08:42:10|171.08|168.88|171.31|169.11|171.31|169.11|171.08|168.88|0
1641890540000|2022-01-11 08:42:20|171.42|169.22|170.97|168.77|171.42|169.22|170.97|168.77|0
1641890550000|2022-01-11 08:42:30|171.02|168.82|170.97|168.77|171.08|168.88|170.97|168.77|0
1641890560000|2022-01-11 08:42:40|171.08|168.88|170.85|168.65|171.08|168.88|170.85|168.65|0
1641890570000|2022-01-11 08:42:50|170.97|168.77|171.19|168.99|171.19|168.99|170.97|168.77|0
1641890580000|2022-01-11 08:43:00|170.97|168.77|170.91|168.71|170.97|168.77|170.91|168.71|0
1641890590000|2022-01-11 08:43:10|171.08|168.88|171.42|169.22|171.42|169.22|171.08|168.88|0
1641890600000|2022-01-11 08:43:20|171.53|169.33|171.76|169.56|171.76|169.56|171.53|169.33|0
1641890610000|2022-01-11 08:43:30|171.87|169.67|171.99|169.79|171.99|169.79|171.87|169.67|0
1641890620000|2022-01-11 08:43:40|171.87|169.67|171.76|169.56|171.93|169.73|171.76|169.56|0
1641890630000|2022-01-11 08:43:50|171.81|169.61|171.76|169.56|171.81|169.61|171.64|169.44|0
1641890640000|2022-01-11 08:44:00|171.64|169.44|171.42|169.22|171.64|169.44|171.42|169.22|0
1641890650000|2022-01-11 08:44:10|171.3|169.1|171.7|169.5|171.7|169.5|171.3|169.1|0
1641890660000|2022-01-11 08:44:20|171.64|169.44|171.87|169.67|171.87|169.67|171.64|169.44|0
1641890670000|2022-01-11 08:44:30|171.76|169.56|171.64|169.44|171.76|169.56|171.64|169.44|0
1641890680000|2022-01-11 08:44:40|171.53|169.33|171.76|169.56|171.76|169.56|171.53|169.33|0
1641890690000|2022-01-11 08:44:50|171.7|169.5|171.64|169.44|171.7|169.5|171.64|169.44|0
1641890700000|2022-01-11 08:45:00|171.76|169.56|171.76|169.56|171.87|169.67|171.76|169.56|0
1641890710000|2022-01-11 08:45:10|171.3|169.1|171.42|169.22|171.42|169.22|171.3|169.1|0
1641890720000|2022-01-11 08:45:20|171.36|169.16|171.36|169.16|171.36|169.16|171.36|169.16|0
1641890730000|2022-01-11 08:45:30|171.42|169.22|171.19|168.99|171.42|169.22|171.19|168.99|0
1641890740000|2022-01-11 08:45:40|171.08|168.88|171.36|169.16|171.42|169.22|171.08|168.88|0
1641890750000|2022-01-11 08:45:50|171.42|169.22|171.87|169.67|171.87|169.67|171.42|169.22|0
1641890760000|2022-01-11 08:46:00|171.76|169.56|171.7|169.5|171.76|169.56|171.7|169.5|0
1641890770000|2022-01-11 08:46:10|171.64|169.44|171.93|169.73|171.93|169.73|171.64|169.44|0
1641890780000|2022-01-11 08:46:20|171.87|169.67|171.93|169.73|171.98|169.78|171.87|169.67|0
1641890790000|2022-01-11 08:46:30|171.98|169.78|172.04|169.84|172.04|169.84|171.98|169.78|0
1641890800000|2022-01-11 08:46:40|172.1|169.9|172.15|169.95|172.15|169.95|172.1|169.9|0
1641890810000|2022-01-11 08:46:50|172.21|170.01|171.87|169.67|172.21|170.01|171.87|169.67|0
1641890820000|2022-01-11 08:47:00|171.81|169.61|171.87|169.67|171.87|169.67|171.81|169.61|0
1641890830000|2022-01-11 08:47:10|171.98|169.78|171.87|169.67|171.98|169.78|171.87|169.67|0
1641890840000|2022-01-11 08:47:20|171.76|169.56|171.76|169.56|171.76|169.56|171.76|169.56|0
1641890850000|2022-01-11 08:47:30|171.3|169.1|171.42|169.22|171.42|169.22|171.19|168.99|0
1641890860000|2022-01-11 08:47:40|171.3|169.1|171.3|169.1|171.3|169.1|171.3|169.1|0
1641890870000|2022-01-11 08:47:50|171.19|168.99|171.19|168.99|171.19|168.99|171.19|168.99|0
1641890880000|2022-01-11 08:48:00|171.3|169.1|170.85|168.65|171.42|169.22|170.85|168.65|0
1641890890000|2022-01-11 08:48:10|170.9|168.7|171.19|168.99|171.19|168.99|170.9|168.7|0
1641890900000|2022-01-11 08:48:20|171.13|168.93|171.42|169.22|171.42|169.22|171.13|168.93|0
1641890910000|2022-01-11 08:48:30|171.64|169.44|171.87|169.67|171.87|169.67|171.64|169.44|0
1641890920000|2022-01-11 08:48:40|171.98|169.78|172.1|169.9|172.1|169.9|171.98|169.78|0
1641890930000|2022-01-11 08:48:50|172.21|170.01|172.32|170.12|172.44|170.24|172.21|170.01|0
1641890940000|2022-01-11 08:49:00|172.21|170.01|172.21|170.01|172.32|170.12|172.21|170.01|0
1641890950000|2022-01-11 08:49:10|172.32|170.12|172.1|169.9|172.32|170.12|172.1|169.9|0
1641890960000|2022-01-11 08:49:20|172.21|170.01|171.98|169.78|172.21|170.01|171.98|169.78|0
1641890970000|2022-01-11 08:49:30|172.21|170.01|172.21|170.01|172.21|170.01|172.21|170.01|0
1641890980000|2022-01-11 08:49:40|172.15|169.95|171.98|169.78|172.21|170.01|171.98|169.78|0
1641890990000|2022-01-11 08:49:50|171.87|169.67|171.87|169.67|171.87|169.67|171.87|169.67|0
1641891000000|2022-01-11 08:50:00|171.76|169.56|171.98|169.78|172.1|169.9|171.76|169.56|0
1641891010000|2022-01-11 08:50:10|172.44|170.24|172.44|170.24|172.44|170.24|172.44|170.24|0
1641891020000|2022-01-11 08:50:20|172.38|170.18|172.44|170.24|172.44|170.24|172.32|170.12|0
1641891030000|2022-01-11 08:50:30|172.55|170.35|172.44|170.24|172.55|170.35|172.44|170.24|0
1641891040000|2022-01-11 08:50:40|172.32|170.12|172.32|170.12|172.32|170.12|172.26|170.06|0
1641891050000|2022-01-11 08:50:50|172.21|170.01|172.21|170.01|172.21|170.01|171.98|169.78|0
1641891060000|2022-01-11 08:51:00|172.32|170.12|172.1|169.9|172.32|170.12|172.1|169.9|0
1641891070000|2022-01-11 08:51:10|171.98|169.78|172.1|169.9|172.1|169.9|171.98|169.78|0
1641891080000|2022-01-11 08:51:20|172.04|169.84|172.21|170.01|172.21|170.01|172.04|169.84|0
1641891090000|2022-01-11 08:51:30|172.1|169.9|172.1|169.9|172.15|169.95|172.1|169.9|0
1641891100000|2022-01-11 08:51:40|172.21|170.01|172.1|169.9|172.21|170.01|172.1|169.9|0
1641891110000|2022-01-11 08:51:50|171.87|169.67|171.75|169.55|171.87|169.67|171.75|169.55|0
1641891120000|2022-01-11 08:52:00|171.87|169.67|172.15|169.95|172.15|169.95|171.87|169.67|0
1641891130000|2022-01-11 08:52:10|172.21|170.01|171.87|169.67|172.21|170.01|171.87|169.67|0
1641891140000|2022-01-11 08:52:20|171.75|169.55|171.87|169.67|171.87|169.67|171.75|169.55|0
1641891150000|2022-01-11 08:52:30|171.98|169.78|171.98|169.78|171.98|169.78|171.98|169.78|0
1641891160000|2022-01-11 08:52:40|171.75|169.55|171.75|169.55|171.75|169.55|171.75|169.55|0
1641891170000|2022-01-11 08:52:50|171.64|169.44|171.64|169.44|171.64|169.44|171.53|169.33|0
1641891180000|2022-01-11 08:53:00|171.81|169.61|171.87|169.67|171.87|169.67|171.81|169.61|0
1641891190000|2022-01-11 08:53:10|171.64|169.44|171.53|169.33|171.64|169.44|171.53|169.33|0
1641891200000|2022-01-11 08:53:20|171.41|169.21|171.3|169.1|171.53|169.33|171.3|169.1|0
1641891210000|2022-01-11 08:53:30|171.19|168.99|171.3|169.1|171.3|169.1|171.19|168.99|0
1641891220000|2022-01-11 08:53:40|171.19|168.99|171.07|168.87|171.19|168.99|171.07|168.87|0
1641891230000|2022-01-11 08:53:50|171.19|168.99|171.07|168.87|171.19|168.99|171.07|168.87|0
1641891240000|2022-01-11 08:54:00|171.53|169.33|171.53|169.33|171.64|169.44|171.53|169.33|0
1641891250000|2022-01-11 08:54:10|171.64|169.44|171.64|169.44|171.75|169.55|171.64|169.44|0
1641891260000|2022-01-11 08:54:20|171.87|169.67|172.09|169.89|172.09|169.89|171.75|169.55|0
1641891270000|2022-01-11 08:54:30|172.21|170.01|172.21|170.01|172.21|170.01|172.21|170.01|0
1641891280000|2022-01-11 08:54:40|172.09|169.89|172.32|170.12|172.32|170.12|172.09|169.89|0
1641891290000|2022-01-11 08:54:50|172.21|170.01|171.87|169.67|172.21|170.01|171.87|169.67|0
1641891300000|2022-01-11 08:55:00|171.98|169.78|172.09|169.89|172.09|169.89|171.98|169.78|0
1641891310000|2022-01-11 08:55:10|171.98|169.78|171.41|169.21|171.98|169.78|171.41|169.21|0
1641891320000|2022-01-11 08:55:20|171.53|169.33|171.64|169.44|171.64|169.44|171.53|169.33|0
1641891330000|2022-01-11 08:55:30|171.53|169.33|171.64|169.44|171.64|169.44|171.41|169.21|0
1641891340000|2022-01-11 08:55:40|171.53|169.33|171.3|169.1|171.53|169.33|171.3|169.1|0
1641891350000|2022-01-11 08:55:50|171.41|169.21|171.41|169.21|171.53|169.33|171.41|169.21|0
1641891360000|2022-01-11 08:56:00|171.53|169.33|171.41|169.21|171.53|169.33|171.41|169.21|0
1641891370000|2022-01-11 08:56:10|171.3|169.1|171.19|168.99|171.3|169.1|171.07|168.87|0
1641891380000|2022-01-11 08:56:20|171.41|169.21|171.75|169.55|171.75|169.55|171.41|169.21|0
1641891390000|2022-01-11 08:56:30|171.64|169.44|171.87|169.67|171.87|169.67|171.64|169.44|0
1641891400000|2022-01-11 08:56:40|171.75|169.55|171.75|169.55|171.75|169.55|171.75|169.55|0
1641891410000|2022-01-11 08:56:50|171.87|169.67|171.87|169.67|171.87|169.67|171.87|169.67|0
1641891420000|2022-01-11 08:57:00|171.92|169.72|172.21|170.01|172.21|170.01|171.92|169.72|0
1641891430000|2022-01-11 08:57:10|172.09|169.89|172.21|170.01|172.21|170.01|172.09|169.89|0
1641891440000|2022-01-11 08:57:20|172.09|169.89|171.87|169.67|172.09|169.89|171.87|169.67|0
1641891450000|2022-01-11 08:57:30|171.92|169.72|172.15|169.95|172.15|169.95|171.92|169.72|0
1641891460000|2022-01-11 08:57:40|172.09|169.89|172.09|169.89|172.21|170.01|172.09|169.89|0
1641891470000|2022-01-11 08:57:50|171.98|169.78|172.09|169.89|172.09|169.89|171.98|169.78|0
1641891480000|2022-01-11 08:58:00|172.15|169.95|172.21|170.01|172.26|170.06|172.15|169.95|0
1641891490000|2022-01-11 08:58:10|171.98|169.78|172.09|169.89|172.09|169.89|171.98|169.78|0
1641891500000|2022-01-11 08:58:20|171.98|169.78|171.98|169.78|172.09|169.89|171.98|169.78|0
1641891510000|2022-01-11 08:58:30|172.21|170.01|172.21|170.01|172.21|170.01|172.03|169.83|0
1641891520000|2022-01-11 08:58:40|172.26|170.06|172.32|170.12|172.32|170.12|172.21|170.01|0
1641891530000|2022-01-11 08:58:50|172.26|170.06|172.32|170.12|172.32|170.12|172.26|170.06|0
1641891540000|2022-01-11 08:59:00|172.21|170.01|172.32|170.12|172.32|170.12|172.21|170.01|0
1641891550000|2022-01-11 08:59:10|172.21|170.01|172.32|170.12|172.32|170.12|172.21|170.01|0
1641891560000|2022-01-11 08:59:20|172.37|170.17|172.55|170.35|172.55|170.35|172.37|170.17|0
1641891570000|2022-01-11 08:59:30|172.49|170.29|172.49|170.29|172.49|170.29|172.49|170.29|0
1641891580000|2022-01-11 08:59:40|172.55|170.35|172.6|170.4|172.66|170.46|172.55|170.35|0
1641891590000|2022-01-11 08:59:50|172.77|170.57|172.77|170.57|172.77|170.57|172.77|170.57|0
1641891600000|2022-01-11 09:00:00|172.89|170.69|172.66|170.46|173|170.8|172.66|170.46|0
1641891610000|2022-01-11 09:00:10|172.77|170.57|173|170.8|173|170.8|172.77|170.57|0
1641891620000|2022-01-11 09:00:20|173.12|170.92|173.23|171.03|173.23|171.03|173.12|170.92|0
1641891630000|2022-01-11 09:00:30|173.12|170.92|173.46|171.26|173.46|171.26|173.12|170.92|0
1641891640000|2022-01-11 09:00:40|173.57|171.37|173.57|171.37|173.57|171.37|173.46|171.26|0
1641891650000|2022-01-11 09:00:50|173.46|171.26|173.46|171.26|173.46|171.26|173.46|171.26|0
1641891660000|2022-01-11 09:01:00|173.57|171.37|173.46|171.26|173.57|171.37|173.46|171.26|0
1641891670000|2022-01-11 09:01:10|173.57|171.37|174.03|171.83|174.03|171.83|173.57|171.37|0
1641891680000|2022-01-11 09:01:20|173.91|171.71|174.14|171.94|174.14|171.94|173.91|171.71|0
1641891690000|2022-01-11 09:01:30|174.03|171.83|174.03|171.83|174.03|171.83|174.03|171.83|0
1641891700000|2022-01-11 09:01:40|174.14|171.94|174.03|171.83|174.14|171.94|173.91|171.71|0
1641891710000|2022-01-11 09:01:50|174.14|171.94|173.91|171.71|174.14|171.94|173.91|171.71|0
1641891720000|2022-01-11 09:02:00|173.85|171.65|173.91|171.71|173.91|171.71|173.85|171.65|0
1641891730000|2022-01-11 09:02:10|174.03|171.83|174.03|171.83|174.03|171.83|174.03|171.83|0
1641891740000|2022-01-11 09:02:20|173.91|171.71|173.8|171.6|173.91|171.71|173.8|171.6|0
1641891750000|2022-01-11 09:02:30|173.91|171.71|174.14|171.94|174.14|171.94|173.91|171.71|0
1641891760000|2022-01-11 09:02:40|174.26|172.06|174.6|172.4|174.6|172.4|174.26|172.06|0
1641891770000|2022-01-11 09:02:50|174.49|172.29|174.49|172.29|174.49|172.29|174.49|172.29|0
1641891780000|2022-01-11 09:03:00|174.37|172.17|174.14|171.94|174.37|172.17|174.14|171.94|0
1641891790000|2022-01-11 09:03:10|174.2|172|174.14|171.94|174.2|172|174.14|171.94|0
1641891800000|2022-01-11 09:03:20|174.26|172.06|174.03|171.83|174.26|172.06|174.03|171.83|0
1641891810000|2022-01-11 09:03:30|174.14|171.94|174.26|172.06|174.26|172.06|174.14|171.94|0
1641891820000|2022-01-11 09:03:40|174.2|172|174.14|171.94|174.26|172.06|174.14|171.94|0
1641891830000|2022-01-11 09:03:50|174.03|171.83|173.85|171.65|174.03|171.83|173.8|171.6|0
1641891840000|2022-01-11 09:04:00|173.68|171.48|173.68|171.48|173.68|171.48|173.57|171.37|0
1641891850000|2022-01-11 09:04:10|173.57|171.37|173.46|171.26|173.68|171.48|173.46|171.26|0
1641891860000|2022-01-11 09:04:20|173.57|171.37|174.03|171.83|174.26|172.06|173.57|171.37|0
1641891870000|2022-01-11 09:04:30|174.14|171.94|174.14|171.94|174.14|171.94|174.08|171.88|0
1641891880000|2022-01-11 09:04:40|174.26|172.06|174.14|171.94|174.26|172.06|174.14|171.94|0
1641891890000|2022-01-11 09:04:50|174.2|172|174.26|172.06|174.26|172.06|174.2|172|0
1641891900000|2022-01-11 09:05:00|174.37|172.17|173.91|171.71|174.37|172.17|173.91|171.71|0
1641891910000|2022-01-11 09:05:10|173.68|171.48|173.8|171.6|173.8|171.6|173.68|171.48|0
1641891920000|2022-01-11 09:05:20|173.68|171.48|173.8|171.6|173.8|171.6|173.68|171.48|0
1641891930000|2022-01-11 09:05:30|173.68|171.48|173.91|171.71|173.91|171.71|173.68|171.48|0
1641891940000|2022-01-11 09:05:40|173.97|171.77|173.97|171.77|174.03|171.83|173.8|171.6|0
1641891950000|2022-01-11 09:05:50|174.03|171.83|173.8|171.6|174.03|171.83|173.8|171.6|0
1641891960000|2022-01-11 09:06:00|173.91|171.71|173.91|171.71|173.91|171.71|173.85|171.65|0
1641891970000|2022-01-11 09:06:10|174.26|172.06|173.91|171.71|174.26|172.06|173.91|171.71|0
1641891980000|2022-01-11 09:06:20|174.03|171.83|174.03|171.83|174.03|171.83|174.03|171.83|0
1641891990000|2022-01-11 09:06:30|173.91|171.71|173.8|171.6|173.91|171.71|173.8|171.6|0
1641892000000|2022-01-11 09:06:40|173.45|171.25|173.68|171.48|173.8|171.6|173.45|171.25|0
1641892010000|2022-01-11 09:06:50|173.8|171.6|173.8|171.6|173.8|171.6|173.8|171.6|0
1641892020000|2022-01-11 09:07:00|173.74|171.54|173.74|171.54|173.74|171.54|173.74|171.54|0
1641892030000|2022-01-11 09:07:10|173.8|171.6|173.8|171.6|173.8|171.6|173.68|171.48|0
1641892040000|2022-01-11 09:07:20|174.03|171.83|174.14|171.94|174.14|171.94|173.91|171.71|0
1641892050000|2022-01-11 09:07:30|174.03|171.83|173.91|171.71|174.03|171.83|173.91|171.71|0
1641892060000|2022-01-11 09:07:40|173.8|171.6|173.8|171.6|173.8|171.6|173.74|171.54|0
1641892070000|2022-01-11 09:07:50|173.91|171.71|174.03|171.83|174.14|171.94|173.91|171.71|0
1641892080000|2022-01-11 09:08:00|174.08|171.88|174.08|171.88|174.08|171.88|174.08|171.88|0
1641892090000|2022-01-11 09:08:10|174.03|171.83|173.91|171.71|174.03|171.83|173.91|171.71|0
1641892100000|2022-01-11 09:08:20|174.37|172.17|174.25|172.05|174.37|172.17|174.25|172.05|0
1641892110000|2022-01-11 09:08:30|174.48|172.28|174.6|172.4|174.6|172.4|174.48|172.28|0
1641892120000|2022-01-11 09:08:40|174.54|172.34|174.48|172.28|174.6|172.4|174.48|172.28|0
1641892130000|2022-01-11 09:08:50|174.37|172.17|174.42|172.22|174.48|172.28|174.37|172.17|0
1641892140000|2022-01-11 09:09:00|174.6|172.4|174.37|172.17|174.6|172.4|174.37|172.17|0
1641892150000|2022-01-11 09:09:10|174.25|172.05|174.14|171.94|174.25|172.05|174.14|171.94|0
1641892160000|2022-01-11 09:09:20|174.25|172.05|174.08|171.88|174.25|172.05|174.08|171.88|0
1641892170000|2022-01-11 09:09:30|174.14|171.94|174.02|171.82|174.14|171.94|173.91|171.71|0
1641892180000|2022-01-11 09:09:40|173.91|171.71|174.02|171.82|174.02|171.82|173.91|171.71|0
1641892190000|2022-01-11 09:09:50|174.19|171.99|174.31|172.11|174.31|172.11|174.19|171.99|0
1641892200000|2022-01-11 09:10:00|174.37|172.17|174.37|172.17|174.37|172.17|174.37|172.17|0
1641892210000|2022-01-11 09:10:10|174.25|172.05|174.14|171.94|174.25|172.05|174.14|171.94|0
1641892220000|2022-01-11 09:10:20|174.25|172.05|174.25|172.05|174.25|172.05|174.14|171.94|0
1641892230000|2022-01-11 09:10:30|174.14|171.94|174.14|171.94|174.25|172.05|174.14|171.94|0
1641892240000|2022-01-11 09:10:40|174.02|171.82|174.25|172.05|174.25|172.05|174.02|171.82|0
1641892250000|2022-01-11 09:10:50|174.37|172.17|174.37|172.17|174.37|172.17|174.37|172.17|0
1641892260000|2022-01-11 09:11:00|174.25|172.05|174.25|172.05|174.25|172.05|174.25|172.05|0
1641892270000|2022-01-11 09:11:10|174.37|172.17|174.48|172.28|174.48|172.28|174.37|172.17|0
1641892280000|2022-01-11 09:11:20|174.42|172.22|174.37|172.17|174.42|172.22|174.25|172.05|0
1641892290000|2022-01-11 09:11:30|174.25|172.05|174.31|172.11|174.31|172.11|174.25|172.05|0
1641892300000|2022-01-11 09:11:40|174.48|172.28|174.6|172.4|174.6|172.4|174.48|172.28|0
1641892310000|2022-01-11 09:11:50|174.48|172.28|174.42|172.22|174.48|172.28|174.42|172.22|0
1641892320000|2022-01-11 09:12:00|174.37|172.17|174.25|172.05|174.37|172.17|174.25|172.05|0
1641892330000|2022-01-11 09:12:10|174.37|172.17|174.25|172.05|174.37|172.17|174.25|172.05|0
1641892340000|2022-01-11 09:12:20|174.02|171.82|174.02|171.82|174.02|171.82|174.02|171.82|0
1641892350000|2022-01-11 09:12:30|173.91|171.71|173.91|171.71|173.91|171.71|173.79|171.59|0
1641892360000|2022-01-11 09:12:40|174.02|171.82|173.91|171.71|174.02|171.82|173.91|171.71|0
1641892370000|2022-01-11 09:12:50|173.96|171.76|173.79|171.59|173.96|171.76|173.79|171.59|0
1641892380000|2022-01-11 09:13:00|173.91|171.71|173.68|171.48|173.91|171.71|173.68|171.48|0
1641892390000|2022-01-11 09:13:10|173.62|171.42|173.68|171.48|173.79|171.59|173.62|171.42|0
1641892400000|2022-01-11 09:13:20|173.79|171.59|173.79|171.59|173.91|171.71|173.79|171.59|0
1641892410000|2022-01-11 09:13:30|173.91|171.71|173.91|171.71|173.91|171.71|173.91|171.71|0
1641892420000|2022-01-11 09:13:40|174.02|171.82|174.02|171.82|174.02|171.82|174.02|171.82|0
1641892430000|2022-01-11 09:13:50|174.25|172.05|174.48|172.28|174.48|172.28|174.25|172.05|0
1641892440000|2022-01-11 09:14:00|174.71|172.51|174.94|172.74|174.94|172.74|174.71|172.51|0
1641892450000|2022-01-11 09:14:10|174.71|172.51|174.82|172.62|174.82|172.62|174.71|172.51|0
1641892460000|2022-01-11 09:14:20|174.94|172.74|175.05|172.85|175.05|172.85|174.82|172.62|0
1641892470000|2022-01-11 09:14:30|175.86|173.66|175.97|173.77|175.97|173.77|175.86|173.66|0
1641892480000|2022-01-11 09:14:40|175.86|173.66|175.74|173.54|175.86|173.66|175.74|173.54|0
1641892490000|2022-01-11 09:14:50|175.63|173.43|175.74|173.54|175.86|173.66|175.63|173.43|0
1641892500000|2022-01-11 09:15:00|175.51|173.31|175.51|173.31|175.63|173.43|175.51|173.31|0
1641892510000|2022-01-11 09:15:10|175.4|173.2|175.22|173.02|175.4|173.2|175.17|172.97|0
1641892520000|2022-01-11 09:15:20|175.05|172.85|175.51|173.31|175.63|173.43|175.05|172.85|0
1641892530000|2022-01-11 09:15:30|175.63|173.43|175.86|173.66|175.86|173.66|175.63|173.43|0
1641892540000|2022-01-11 09:15:40|175.97|173.77|175.97|173.77|175.97|173.77|175.97|173.77|0
1641892550000|2022-01-11 09:15:50|175.86|173.66|175.74|173.54|175.86|173.66|175.63|173.43|0
1641892560000|2022-01-11 09:16:00|175.63|173.43|175.51|173.31|175.63|173.43|175.51|173.31|0
1641892570000|2022-01-11 09:16:10|175.63|173.43|175.74|173.54|175.74|173.54|175.63|173.43|0
1641892580000|2022-01-11 09:16:20|175.63|173.43|175.97|173.77|175.97|173.77|175.63|173.43|0
1641892600000|2022-01-11 09:16:40|176.09|173.89|176.2|174|176.2|174|175.97|173.77|0
1641892610000|2022-01-11 09:16:50|176.37|174.17|176.37|174.17|176.37|174.17|176.37|174.17|0
1641892620000|2022-01-11 09:17:00|176.55|174.35|177.01|174.81|177.01|174.81|176.55|174.35|0
1641892630000|2022-01-11 09:17:10|177.13|174.93|177.24|175.04|177.24|175.04|177.13|174.93|0
1641892640000|2022-01-11 09:17:20|177.13|174.93|177.13|174.93|177.13|174.93|177.13|174.93|0
1641892650000|2022-01-11 09:17:30|177.01|174.81|177.01|174.81|177.13|174.93|177.01|174.81|0
1641892660000|2022-01-11 09:17:40|177.13|174.93|177.07|174.87|177.13|174.93|177.07|174.87|0
1641892670000|2022-01-11 09:17:50|177.24|175.04|177.36|175.16|177.47|175.27|177.24|175.04|0
1641892680000|2022-01-11 09:18:00|177.24|175.04|177.3|175.1|177.36|175.16|177.24|175.04|0
1641892690000|2022-01-11 09:18:10|177.24|175.04|177.24|175.04|177.3|175.1|177.24|175.04|0
1641892700000|2022-01-11 09:18:20|177.07|174.87|177.01|174.81|177.13|174.93|177.01|174.81|0
1641892710000|2022-01-11 09:18:30|176.89|174.69|177.07|174.87|177.07|174.87|176.89|174.69|0
1641892720000|2022-01-11 09:18:40|177.36|175.16|177.01|174.81|177.36|175.16|177.01|174.81|0
1641892730000|2022-01-11 09:18:50|177.13|174.93|177.01|174.81|177.13|174.93|177.01|174.81|0
1641892740000|2022-01-11 09:19:00|176.89|174.69|177.01|174.81|177.01|174.81|176.89|174.69|0
1641892750000|2022-01-11 09:19:10|176.89|174.69|177.01|174.81|177.13|174.93|176.89|174.69|0
1641892760000|2022-01-11 09:19:20|177.13|174.93|177.36|175.16|177.36|175.16|177.13|174.93|0
1641892770000|2022-01-11 09:19:30|177.24|175.04|177.13|174.93|177.24|175.04|177.13|174.93|0
1641892780000|2022-01-11 09:19:40|177.01|174.81|177.01|174.81|177.01|174.81|177.01|174.81|0
1641892790000|2022-01-11 09:19:50|177.13|174.93|177.24|175.04|177.24|175.04|177.13|174.93|0
1641892800000|2022-01-11 09:20:00|177.36|175.16|177.59|175.39|177.59|175.39|177.36|175.16|0
1641892810000|2022-01-11 09:20:10|177.47|175.27|177.24|175.04|177.47|175.27|177.24|175.04|0
1641892820000|2022-01-11 09:20:20|177.12|174.92|177.24|175.04|177.24|175.04|177.12|174.92|0
1641892830000|2022-01-11 09:20:30|177.12|174.92|177.12|174.92|177.24|175.04|177.12|174.92|0
1641892840000|2022-01-11 09:20:40|177.24|175.04|177.24|175.04|177.24|175.04|177.24|175.04|0
1641892850000|2022-01-11 09:20:50|177.12|174.92|177.36|175.16|177.36|175.16|177.12|174.92|0
1641892860000|2022-01-11 09:21:00|177.24|175.04|177.3|175.1|177.36|175.16|177.12|174.92|0
1641892870000|2022-01-11 09:21:10|177.36|175.16|177.47|175.27|177.47|175.27|177.36|175.16|0
1641892880000|2022-01-11 09:21:20|177.41|175.21|177.24|175.04|177.47|175.27|177.24|175.04|0
1641892890000|2022-01-11 09:21:30|177.12|174.92|176.89|174.69|177.12|174.92|176.89|174.69|0
1641892900000|2022-01-11 09:21:40|177.01|174.81|177.12|174.92|177.12|174.92|176.89|174.69|0
1641892910000|2022-01-11 09:21:50|177.01|174.81|177.12|174.92|177.12|174.92|177.01|174.81|0
1641892920000|2022-01-11 09:22:00|177.01|174.81|177.47|175.27|177.47|175.27|177.01|174.81|0
1641892930000|2022-01-11 09:22:10|177.59|175.39|177.47|175.27|177.59|175.39|177.47|175.27|0
1641892940000|2022-01-11 09:22:20|177.59|175.39|177.47|175.27|177.59|175.39|177.36|175.16|0
1641892950000|2022-01-11 09:22:30|177.59|175.39|177.53|175.33|177.59|175.39|177.53|175.33|0
1641892960000|2022-01-11 09:22:40|177.59|175.39|178.4|176.2|178.4|176.2|177.59|175.39|0
1641892970000|2022-01-11 09:22:50|178.51|176.31|178.57|176.37|178.57|176.37|178.51|176.31|0
1641892980000|2022-01-11 09:23:00|178.63|176.43|178.4|176.2|178.63|176.43|178.28|176.08|0
1641892990000|2022-01-11 09:23:10|178.51|176.31|178.51|176.31|178.51|176.31|178.4|176.2|0
1641893000000|2022-01-11 09:23:20|178.63|176.43|178.51|176.31|178.63|176.43|178.51|176.31|0
1641893010000|2022-01-11 09:23:30|178.63|176.43|178.57|176.37|178.63|176.43|178.51|176.31|0
1641893020000|2022-01-11 09:23:40|178.51|176.31|178.51|176.31|178.63|176.43|178.51|176.31|0
1641893030000|2022-01-11 09:23:50|178.63|176.43|178.75|176.55|178.75|176.55|178.63|176.43|0
1641893040000|2022-01-11 09:24:00|178.63|176.43|178.63|176.43|178.63|176.43|178.51|176.31|0
1641893050000|2022-01-11 09:24:10|178.75|176.55|178.98|176.78|178.98|176.78|178.75|176.55|0
1641893060000|2022-01-11 09:24:20|178.86|176.66|178.75|176.55|178.86|176.66|178.75|176.55|0
1641893070000|2022-01-11 09:24:30|178.63|176.43|178.75|176.55|178.75|176.55|178.63|176.43|0
1641893080000|2022-01-11 09:24:40|178.63|176.43|178.86|176.66|178.86|176.66|178.63|176.43|0
1641893090000|2022-01-11 09:24:50|178.75|176.55|178.63|176.43|178.75|176.55|178.63|176.43|0
1641893100000|2022-01-11 09:25:00|178.51|176.31|178.4|176.2|178.51|176.31|178.28|176.08|0
1641893110000|2022-01-11 09:25:10|178.28|176.08|178.28|176.08|178.28|176.08|178.28|176.08|0
1641893120000|2022-01-11 09:25:20|178.17|175.97|178.05|175.85|178.17|175.97|178.05|175.85|0
1641893130000|2022-01-11 09:25:30|178.17|175.97|178.28|176.08|178.28|176.08|178.17|175.97|0
1641893140000|2022-01-11 09:25:40|178.4|176.2|178.28|176.08|178.4|176.2|178.28|176.08|0
1641893150000|2022-01-11 09:25:50|178.4|176.2|178.45|176.25|178.45|176.25|178.4|176.2|0
1641893160000|2022-01-11 09:26:00|178.51|176.31|178.75|176.55|178.75|176.55|178.51|176.31|0
1641893170000|2022-01-11 09:26:10|178.63|176.43|178.4|176.2|178.63|176.43|178.4|176.2|0
1641893180000|2022-01-11 09:26:20|178.51|176.31|178.51|176.31|178.51|176.31|178.51|176.31|0
1641893190000|2022-01-11 09:26:30|178.4|176.2|178.16|175.96|178.4|176.2|178.16|175.96|0
1641893200000|2022-01-11 09:26:40|178.28|176.08|178.28|176.08|178.28|176.08|178.28|176.08|0
1641893210000|2022-01-11 09:26:50|178.45|176.25|178.4|176.2|178.45|176.25|178.4|176.2|0
1641893220000|2022-01-11 09:27:00|178.28|176.08|178.4|176.2|178.4|176.2|178.28|176.08|0
1641893230000|2022-01-11 09:27:10|178.51|176.31|178.57|176.37|178.63|176.43|178.51|176.31|0
1641893240000|2022-01-11 09:27:20|178.63|176.43|178.63|176.43|178.63|176.43|178.51|176.31|0
1641893250000|2022-01-11 09:27:30|178.57|176.37|178.63|176.43|178.63|176.43|178.51|176.31|0
1641893260000|2022-01-11 09:27:40|178.68|176.48|178.63|176.43|178.68|176.48|178.63|176.43|0
1641893270000|2022-01-11 09:27:50|178.51|176.31|178.63|176.43|178.63|176.43|178.51|176.31|0
1641893280000|2022-01-11 09:28:00|178.74|176.54|178.63|176.43|178.74|176.54|178.63|176.43|0
1641893290000|2022-01-11 09:28:10|178.86|176.66|178.92|176.72|178.92|176.72|178.86|176.66|0
1641893300000|2022-01-11 09:28:20|178.86|176.66|178.98|176.78|178.98|176.78|178.86|176.66|0
1641893310000|2022-01-11 09:28:30|178.74|176.54|178.63|176.43|178.74|176.54|178.63|176.43|0
1641893320000|2022-01-11 09:28:40|178.74|176.54|178.74|176.54|178.8|176.6|178.74|176.54|0
1641893330000|2022-01-11 09:28:50|178.86|176.66|178.86|176.66|178.98|176.78|178.86|176.66|0
1641893340000|2022-01-11 09:29:00|178.92|176.72|178.74|176.54|178.92|176.72|178.74|176.54|0
1641893360000|2022-01-11 09:29:20|178.8|176.6|178.74|176.54|178.86|176.66|178.74|176.54|0
1641893370000|2022-01-11 09:29:30|178.63|176.43|178.63|176.43|178.63|176.43|178.63|176.43|0
1641893380000|2022-01-11 09:29:40|178.74|176.54|178.63|176.43|178.74|176.54|178.63|176.43|0
1641893390000|2022-01-11 09:29:50|178.51|176.31|178.57|176.37|178.57|176.37|178.51|176.31|0
1641893400000|2022-01-11 09:30:00|178.63|176.43|178.98|176.78|178.98|176.78|178.63|176.43|0
1641893410000|2022-01-11 09:30:10|178.86|176.66|178.74|176.54|178.86|176.66|178.74|176.54|0
1641893420000|2022-01-11 09:30:20|178.86|176.66|178.86|176.66|178.86|176.66|178.74|176.54|0
1641893430000|2022-01-11 09:30:30|178.98|176.78|178.98|176.78|178.98|176.78|178.86|176.66|0
1641893440000|2022-01-11 09:30:40|178.86|176.66|178.86|176.66|178.98|176.78|178.86|176.66|0
1641893450000|2022-01-11 09:30:50|178.98|176.78|179.09|176.89|179.09|176.89|178.98|176.78|0
1641893460000|2022-01-11 09:31:00|178.98|176.78|178.86|176.66|178.98|176.78|178.86|176.66|0
1641893470000|2022-01-11 09:31:10|178.98|176.78|179.09|176.89|179.09|176.89|178.98|176.78|0
1641893480000|2022-01-11 09:31:20|178.98|176.78|178.98|176.78|178.98|176.78|178.98|176.78|0
1641893490000|2022-01-11 09:31:30|179.03|176.83|179.09|176.89|179.09|176.89|179.03|176.83|0
1641893500000|2022-01-11 09:31:40|178.98|176.78|179.09|176.89|179.09|176.89|178.98|176.78|0
1641893510000|2022-01-11 09:31:50|178.98|176.78|178.98|176.78|178.98|176.78|178.98|176.78|0
1641893520000|2022-01-11 09:32:00|179.09|176.89|179.09|176.89|179.09|176.89|179.09|176.89|0
1641893530000|2022-01-11 09:32:10|179.21|177.01|179.21|177.01|179.44|177.24|179.21|177.01|0
1641893540000|2022-01-11 09:32:20|179.09|176.89|179.09|176.89|179.09|176.89|179.09|176.89|0
1641893550000|2022-01-11 09:32:30|179.21|177.01|178.98|176.78|179.21|177.01|178.98|176.78|0
1641893560000|2022-01-11 09:32:40|178.91|176.71|178.86|176.66|178.98|176.78|178.86|176.66|0
1641893570000|2022-01-11 09:32:50|178.74|176.54|178.74|176.54|178.74|176.54|178.74|176.54|0
1641893580000|2022-01-11 09:33:00|178.8|176.6|178.86|176.66|178.86|176.66|178.8|176.6|0
1641893590000|2022-01-11 09:33:10|178.74|176.54|178.74|176.54|178.74|176.54|178.74|176.54|0
1641893600000|2022-01-11 09:33:20|178.8|176.6|178.74|176.54|178.8|176.6|178.74|176.54|0
1641893610000|2022-01-11 09:33:30|178.86|176.66|179.21|177.01|179.21|177.01|178.86|176.66|0
1641893630000|2022-01-11 09:33:50|179.32|177.12|180.2|178|180.2|178|179.32|177.12|0
1641893640000|2022-01-11 09:34:00|180.26|178.06|180.37|178.17|180.37|178.17|180.26|178.06|0
1641893650000|2022-01-11 09:34:10|180.26|178.06|180.26|178.06|180.37|178.17|180.26|178.06|0
1641893660000|2022-01-11 09:34:20|180.02|177.82|180.02|177.82|180.02|177.82|180.02|177.82|0
1641893670000|2022-01-11 09:34:30|179.91|177.71|179.91|177.71|179.91|177.71|179.91|177.71|0
1641893680000|2022-01-11 09:34:40|179.96|177.76|179.96|177.76|180.02|177.82|179.91|177.71|0
1641893690000|2022-01-11 09:34:50|179.85|177.65|179.79|177.59|179.91|177.71|179.79|177.59|0
1641893700000|2022-01-11 09:35:00|179.67|177.47|179.67|177.47|179.79|177.59|179.67|177.47|0
1641893710000|2022-01-11 09:35:10|179.79|177.59|179.67|177.47|179.91|177.71|179.67|177.47|0
1641893720000|2022-01-11 09:35:20|179.79|177.59|179.67|177.47|179.79|177.59|179.67|177.47|0
1641893730000|2022-01-11 09:35:30|180.02|177.82|179.85|177.65|180.02|177.82|179.85|177.65|0
1641893740000|2022-01-11 09:35:40|180.02|177.82|179.79|177.59|180.02|177.82|179.79|177.59|0
1641893750000|2022-01-11 09:35:50|179.67|177.47|179.56|177.36|179.67|177.47|179.56|177.36|0
1641893760000|2022-01-11 09:36:00|179.67|177.47|179.56|177.36|179.67|177.47|179.56|177.36|0
1641893770000|2022-01-11 09:36:10|179.44|177.24|179.56|177.36|179.56|177.36|179.44|177.24|0
1641893780000|2022-01-11 09:36:20|179.44|177.24|179.67|177.47|179.67|177.47|179.44|177.24|0
1641893790000|2022-01-11 09:36:30|179.79|177.59|179.79|177.59|179.79|177.59|179.67|177.47|0
1641893800000|2022-01-11 09:36:40|179.91|177.71|180.02|177.82|180.02|177.82|179.91|177.71|0
1641893810000|2022-01-11 09:36:50|180.37|178.17|180.37|178.17|180.37|178.17|180.26|178.06|0
1641893820000|2022-01-11 09:37:00|180.26|178.06|180.14|177.94|180.26|178.06|180.14|177.94|0
1641893830000|2022-01-11 09:37:10|180.37|178.17|180.37|178.17|180.49|178.29|180.26|178.06|0
1641893840000|2022-01-11 09:37:20|180.26|178.06|180.26|178.06|180.26|178.06|180.14|177.94|0
1641893850000|2022-01-11 09:37:30|180.14|177.94|180.14|177.94|180.2|178|180.14|177.94|0
1641893860000|2022-01-11 09:37:40|180.26|178.06|180.14|177.94|180.26|178.06|180.14|177.94|0
1641893870000|2022-01-11 09:37:50|180.26|178.06|180.26|178.06|180.37|178.17|180.26|178.06|0
1641893880000|2022-01-11 09:38:00|180.14|177.94|180.14|177.94|180.26|178.06|180.14|177.94|0
1641893890000|2022-01-11 09:38:10|180.26|178.06|180.19|177.99|180.26|178.06|180.19|177.99|0
1641893900000|2022-01-11 09:38:20|180.26|178.06|180.26|178.06|180.26|178.06|180.26|178.06|0
1641893910000|2022-01-11 09:38:30|180.14|177.94|180.14|177.94|180.14|177.94|180.08|177.88|0
1641893930000|2022-01-11 09:38:50|180.02|177.82|180.08|177.88|180.14|177.94|180.02|177.82|0
1641893940000|2022-01-11 09:39:00|180.14|177.94|180.26|178.06|180.37|178.17|180.14|177.94|0
1641893950000|2022-01-11 09:39:10|180.37|178.17|184.46|182.26|184.46|182.26|180.37|178.17|0
1641893960000|2022-01-11 09:39:20|184.58|182.38|184.46|182.26|184.58|182.38|184.46|182.26|0
1641893970000|2022-01-11 09:39:30|184.58|182.38|180.92|178.72|184.64|182.44|180.92|178.72|0
1641893980000|2022-01-11 09:39:40|181.04|178.84|181.04|178.84|181.04|178.84|181.04|178.84|0
1641893990000|2022-01-11 09:39:50|180.92|178.72|180.92|178.72|180.92|178.72|180.92|178.72|0
1641894000000|2022-01-11 09:40:00|180.8|178.6|180.68|178.48|180.8|178.6|180.68|178.48|0
1641894010000|2022-01-11 09:40:10|180.8|178.6|180.74|178.54|180.8|178.6|180.68|178.48|0
1641894020000|2022-01-11 09:40:20|180.68|178.48|180.8|178.6|180.8|178.6|180.68|178.48|0
1641894030000|2022-01-11 09:40:30|180.92|178.72|180.92|178.72|180.92|178.72|180.92|178.72|0
1641894040000|2022-01-11 09:40:40|180.86|178.66|180.8|178.6|180.92|178.72|180.68|178.48|0
1641894050000|2022-01-11 09:40:50|180.68|178.48|180.57|178.37|180.68|178.48|180.57|178.37|0
1641894060000|2022-01-11 09:41:00|180.68|178.48|180.57|178.37|180.68|178.48|180.57|178.37|0
1641894070000|2022-01-11 09:41:10|180.68|178.48|180.45|178.25|180.68|178.48|180.45|178.25|0
1641894080000|2022-01-11 09:41:20|180.33|178.13|180.33|178.13|180.45|178.25|180.33|178.13|0
1641894090000|2022-01-11 09:41:30|180.45|178.25|180.45|178.25|180.45|178.25|180.45|178.25|0
1641894100000|2022-01-11 09:41:40|180.57|178.37|180.57|178.37|180.57|178.37|180.57|178.37|0
1641894110000|2022-01-11 09:41:50|180.45|178.25|180.45|178.25|180.45|178.25|180.45|178.25|0
1641894120000|2022-01-11 09:42:00|180.33|178.13|180.33|178.13|180.33|178.13|180.33|178.13|0
1641894130000|2022-01-11 09:42:10|180.57|178.37|180.57|178.37|180.8|178.6|180.57|178.37|0
1641894140000|2022-01-11 09:42:20|180.68|178.48|180.57|178.37|180.68|178.48|180.57|178.37|0
1641894150000|2022-01-11 09:42:30|180.45|178.25|180.45|178.25|180.45|178.25|180.45|178.25|0
1641894160000|2022-01-11 09:42:40|180.57|178.37|180.5|178.3|180.57|178.37|180.5|178.3|0
1641894170000|2022-01-11 09:42:50|180.45|178.25|180.57|178.37|180.57|178.37|180.45|178.25|0
1641894180000|2022-01-11 09:43:00|180.45|178.25|180.45|178.25|180.57|178.37|180.45|178.25|0
1641894190000|2022-01-11 09:43:10|180.57|178.37|180.8|178.6|180.8|178.6|180.57|178.37|0
1641894200000|2022-01-11 09:43:20|180.92|178.72|180.8|178.6|180.92|178.72|180.8|178.6|0
1641894210000|2022-01-11 09:43:30|180.86|178.66|180.8|178.6|180.86|178.66|180.8|178.6|0
1641894220000|2022-01-11 09:43:40|180.68|178.48|180.74|178.54|180.8|178.6|180.68|178.48|0
1641894230000|2022-01-11 09:43:50|180.68|178.48|180.57|178.37|180.68|178.48|180.57|178.37|0
1641894240000|2022-01-11 09:44:00|180.68|178.48|180.57|178.37|180.68|178.48|180.57|178.37|0
1641894250000|2022-01-11 09:44:10|180.62|178.42|180.68|178.48|180.8|178.6|180.62|178.42|0
1641894260000|2022-01-11 09:44:20|180.57|178.37|180.62|178.42|180.68|178.48|180.57|178.37|0
1641894270000|2022-01-11 09:44:30|180.56|178.36|180.68|178.48|180.68|178.48|180.56|178.36|0
1641894280000|2022-01-11 09:44:40|180.8|178.6|180.92|178.72|180.92|178.72|180.8|178.6|0
1641894290000|2022-01-11 09:44:50|181.03|178.83|181.15|178.95|181.27|179.07|181.03|178.83|0
1641894300000|2022-01-11 09:45:00|181.03|178.83|180.85|178.65|181.03|178.83|180.85|178.65|0
1641894310000|2022-01-11 09:45:10|180.92|178.72|181.03|178.83|181.03|178.83|180.92|178.72|0
1641894320000|2022-01-11 09:45:20|180.92|178.72|180.68|178.48|180.92|178.72|180.68|178.48|0
1641894330000|2022-01-11 09:45:30|180.8|178.6|180.92|178.72|180.92|178.72|180.8|178.6|0
1641894340000|2022-01-11 09:45:40|181.03|178.83|180.92|178.72|181.03|178.83|180.92|178.72|0
1641894350000|2022-01-11 09:45:50|180.8|178.6|180.92|178.72|180.92|178.72|180.8|178.6|0
1641894360000|2022-01-11 09:46:00|181.03|178.83|181.21|179.01|181.21|179.01|181.03|178.83|0
1641894370000|2022-01-11 09:46:10|181.27|179.07|181.15|178.95|181.27|179.07|181.15|178.95|0
1641894380000|2022-01-11 09:46:20|181.27|179.07|181.15|178.95|181.27|179.07|181.15|178.95|0
1641894390000|2022-01-11 09:46:30|181.03|178.83|181.09|178.89|181.15|178.95|181.03|178.83|0
1641894400000|2022-01-11 09:46:40|181.15|178.95|181.27|179.07|181.27|179.07|181.15|178.95|0
1641894410000|2022-01-11 09:46:50|181.15|178.95|181.21|179.01|181.27|179.07|181.15|178.95|0
1641894420000|2022-01-11 09:47:00|181.15|178.95|181.03|178.83|181.15|178.95|181.03|178.83|0
1641894430000|2022-01-11 09:47:10|181.15|178.95|181.27|179.07|181.38|179.18|181.15|178.95|0
1641894440000|2022-01-11 09:47:20|181.15|178.95|181.21|179.01|181.27|179.07|181.15|178.95|0
1641894450000|2022-01-11 09:47:30|181.27|179.07|181.27|179.07|181.27|179.07|181.27|179.07|0
1641894460000|2022-01-11 09:47:40|181.15|178.95|181.2|179|181.2|179|181.15|178.95|0
1641894470000|2022-01-11 09:47:50|181.15|178.95|181.15|178.95|181.27|179.07|181.15|178.95|0
1641894480000|2022-01-11 09:48:00|181.03|178.83|181.15|178.95|181.15|178.95|181.03|178.83|0
1641894490000|2022-01-11 09:48:10|181.27|179.07|181.27|179.07|181.27|179.07|181.15|178.95|0
1641894500000|2022-01-11 09:48:20|181.38|179.18|181.27|179.07|181.38|179.18|181.27|179.07|0
1641894510000|2022-01-11 09:48:30|181.15|178.95|181.27|179.07|181.27|179.07|181.15|178.95|0
1641894530000|2022-01-11 09:48:50|181.38|179.18|181.38|179.18|181.38|179.18|181.38|179.18|0
1641894540000|2022-01-11 09:49:00|181.85|179.65|181.85|179.65|181.97|179.77|181.85|179.65|0
1641894550000|2022-01-11 09:49:10|182.09|179.89|182.2|180|182.2|180|182.09|179.89|0
1641894560000|2022-01-11 09:49:20|182.09|179.89|182.09|179.89|182.09|179.89|182.09|179.89|0
1641894570000|2022-01-11 09:49:30|182.2|180|181.97|179.77|182.2|180|181.97|179.77|0
1641894580000|2022-01-11 09:49:40|182.09|179.89|181.97|179.77|182.09|179.89|181.97|179.77|0
1641894590000|2022-01-11 09:49:50|181.85|179.65|181.91|179.71|181.91|179.71|181.85|179.65|0
1641894600000|2022-01-11 09:50:00|181.85|179.65|181.73|179.53|181.85|179.65|181.73|179.53|0
1641894610000|2022-01-11 09:50:10|181.85|179.65|181.73|179.53|181.85|179.65|181.73|179.53|0
1641894620000|2022-01-11 09:50:20|181.85|179.65|181.62|179.42|181.85|179.65|181.62|179.42|0
1641894630000|2022-01-11 09:50:30|181.73|179.53|181.73|179.53|181.73|179.53|181.62|179.42|0
1641894650000|2022-01-11 09:50:50|181.62|179.42|181.62|179.42|181.62|179.42|181.62|179.42|0
1641894660000|2022-01-11 09:51:00|181.73|179.53|181.73|179.53|181.85|179.65|181.73|179.53|0
1641894670000|2022-01-11 09:51:10|181.79|179.59|181.85|179.65|181.85|179.65|181.79|179.59|0
1641894680000|2022-01-11 09:51:20|181.73|179.53|181.73|179.53|181.73|179.53|181.73|179.53|0
1641894700000|2022-01-11 09:51:40|181.67|179.47|181.85|179.65|181.85|179.65|181.67|179.47|0
1641894710000|2022-01-11 09:51:50|181.73|179.53|181.97|179.77|181.97|179.77|181.73|179.53|0
1641894720000|2022-01-11 09:52:00|182.02|179.82|182.02|179.82|182.02|179.82|182.02|179.82|0
1641894730000|2022-01-11 09:52:10|182.09|179.89|181.97|179.77|182.09|179.89|181.97|179.77|0
1641894750000|2022-01-11 09:52:30|181.85|179.65|181.97|179.77|181.97|179.77|181.85|179.65|0
1641894760000|2022-01-11 09:52:40|181.85|179.65|181.97|179.77|181.97|179.77|181.85|179.65|0
1641894770000|2022-01-11 09:52:50|182.08|179.88|182.08|179.88|182.08|179.88|182.08|179.88|0
1641894780000|2022-01-11 09:53:00|182.02|179.82|181.97|179.77|182.02|179.82|181.97|179.77|0
1641894790000|2022-01-11 09:53:10|182.08|179.88|182.08|179.88|182.08|179.88|182.08|179.88|0
1641894800000|2022-01-11 09:53:20|181.97|179.77|181.97|179.77|181.97|179.77|181.97|179.77|0
1641894820000|2022-01-11 09:53:40|181.91|179.71|181.73|179.53|181.91|179.71|181.73|179.53|0
1641894840000|2022-01-11 09:54:00|181.67|179.47|181.5|179.3|181.67|179.47|181.5|179.3|0
1641894850000|2022-01-11 09:54:10|181.61|179.41|181.5|179.3|181.61|179.41|181.5|179.3|0
1641894860000|2022-01-11 09:54:20|181.38|179.18|181.38|179.18|181.5|179.3|181.38|179.18|0
1641894880000|2022-01-11 09:54:40|181.5|179.3|181.38|179.18|181.5|179.3|181.38|179.18|0
1641894890000|2022-01-11 09:54:50|181.5|179.3|181.61|179.41|181.61|179.41|181.5|179.3|0
1641894900000|2022-01-11 09:55:00|181.73|179.53|181.61|179.41|181.73|179.53|181.61|179.41|0
1641894910000|2022-01-11 09:55:10|181.73|179.53|181.73|179.53|181.73|179.53|181.73|179.53|0
1641894930000|2022-01-11 09:55:30|181.61|179.41|181.5|179.3|181.61|179.41|181.5|179.3|0
1641894940000|2022-01-11 09:55:40|181.61|179.41|181.61|179.41|181.61|179.41|181.5|179.3|0
1641894950000|2022-01-11 09:55:50|181.5|179.3|181.73|179.53|181.85|179.65|181.5|179.3|0
1641894960000|2022-01-11 09:56:00|181.61|179.41|181.73|179.53|181.85|179.65|181.61|179.41|0
1641894980000|2022-01-11 09:56:20|181.67|179.47|181.61|179.41|181.67|179.47|181.61|179.41|0
1641894990000|2022-01-11 09:56:30|181.26|179.06|181.26|179.06|181.26|179.06|181.26|179.06|0
1641895000000|2022-01-11 09:56:40|181.14|178.94|181.14|178.94|181.14|178.94|181.14|178.94|0
1641895010000|2022-01-11 09:56:50|181.03|178.83|180.44|178.24|181.03|178.83|180.44|178.24|0
1641895020000|2022-01-11 09:57:00|180.56|178.36|180.21|178.01|180.56|178.36|180.21|178.01|0
1641895030000|2022-01-11 09:57:10|180.38|178.18|181.08|178.88|181.08|178.88|180.38|178.18|0
1641895040000|2022-01-11 09:57:20|181.14|178.94|181.03|178.83|181.14|178.94|180.97|178.77|0
1641895050000|2022-01-11 09:57:30|180.91|178.71|180.68|178.48|180.91|178.71|180.68|178.48|0
1641895060000|2022-01-11 09:57:40|180.56|178.36|180.68|178.48|180.68|178.48|180.56|178.36|0
1641895070000|2022-01-11 09:57:50|180.56|178.36|180.56|178.36|180.68|178.48|180.56|178.36|0
1641895080000|2022-01-11 09:58:00|180.61|178.41|180.68|178.48|180.68|178.48|180.61|178.41|0
1641895090000|2022-01-11 09:58:10|180.44|178.24|180.38|178.18|180.44|178.24|180.32|178.12|0
1641895100000|2022-01-11 09:58:20|180.32|178.12|180.38|178.18|180.38|178.18|180.32|178.12|0
1641895110000|2022-01-11 09:58:30|180.32|178.12|180.44|178.24|180.44|178.24|180.32|178.12|0
1641895120000|2022-01-11 09:58:40|180.38|178.18|180.44|178.24|180.44|178.24|180.38|178.18|0
1641895130000|2022-01-11 09:58:50|180.68|178.48|180.68|178.48|180.68|178.48|180.68|178.48|0
1641895140000|2022-01-11 09:59:00|180.79|178.59|180.85|178.65|180.85|178.65|180.68|178.48|0
1641895150000|2022-01-11 09:59:10|180.79|178.59|180.91|178.71|180.91|178.71|180.79|178.59|0
1641895160000|2022-01-11 09:59:20|181.03|178.83|181.03|178.83|181.03|178.83|180.91|178.71|0
1641895170000|2022-01-11 09:59:30|180.91|178.71|180.67|178.47|180.91|178.71|180.67|178.47|0
1641895180000|2022-01-11 09:59:40|180.56|178.36|180.56|178.36|180.56|178.36|180.44|178.24|0
1641895200000|2022-01-11 10:00:00|180.79|178.59|180.56|178.36|180.79|178.59|180.56|178.36|0
1641895210000|2022-01-11 10:00:10|180.44|178.24|180.91|178.71|180.91|178.71|180.44|178.24|0
1641895220000|2022-01-11 10:00:20|180.44|178.24|180.44|178.24|180.44|178.24|180.44|178.24|0
1641895230000|2022-01-11 10:00:30|180.32|178.12|180.21|178.01|180.32|178.12|180.21|178.01|0
1641895240000|2022-01-11 10:00:40|180.26|178.06|180.21|178.01|180.26|178.06|180.21|178.01|0
1641895250000|2022-01-11 10:00:50|180.32|178.12|180.32|178.12|180.32|178.12|180.21|178.01|0
1641895260000|2022-01-11 10:01:00|180.26|178.06|180.21|178.01|180.26|178.06|180.21|178.01|0
1641895270000|2022-01-11 10:01:10|180.26|178.06|180.32|178.12|180.32|178.12|180.26|178.06|0
1641895280000|2022-01-11 10:01:20|180.09|177.89|179.97|177.77|180.09|177.89|179.97|177.77|0
1641895290000|2022-01-11 10:01:30|180.15|177.95|180.21|178.01|180.32|178.12|180.15|177.95|0
1641895300000|2022-01-11 10:01:40|180.09|177.89|180.09|177.89|180.09|177.89|180.09|177.89|0
1641895310000|2022-01-11 10:01:50|180.21|178.01|180.21|178.01|180.21|178.01|180.21|178.01|0
1641895320000|2022-01-11 10:02:00|180.32|178.12|180.44|178.24|180.44|178.24|180.32|178.12|0
1641895330000|2022-01-11 10:02:10|180.32|178.12|180.44|178.24|180.44|178.24|180.32|178.12|0
1641895340000|2022-01-11 10:02:20|180.26|178.06|180.44|178.24|180.44|178.24|180.21|178.01|0
1641895350000|2022-01-11 10:02:30|180.32|178.12|180.32|178.12|180.44|178.24|180.32|178.12|0
1641895360000|2022-01-11 10:02:40|180.44|178.24|180.32|178.12|180.44|178.24|180.32|178.12|0
1641895370000|2022-01-11 10:02:50|180.44|178.24|180.79|178.59|180.79|178.59|180.44|178.24|0
1641895380000|2022-01-11 10:03:00|180.67|178.47|180.79|178.59|180.79|178.59|180.67|178.47|0
1641895390000|2022-01-11 10:03:10|180.91|178.71|180.91|178.71|180.91|178.71|180.91|178.71|0
1641895400000|2022-01-11 10:03:20|180.79|178.59|180.79|178.59|180.91|178.71|180.79|178.59|0
1641895410000|2022-01-11 10:03:30|180.91|178.71|181.02|178.82|181.02|178.82|180.91|178.71|0
1641895430000|2022-01-11 10:03:50|180.91|178.71|181.08|178.88|181.08|178.88|180.91|178.71|0
1641895440000|2022-01-11 10:04:00|181.14|178.94|181.14|178.94|181.14|178.94|181.14|178.94|0
1641895450000|2022-01-11 10:04:10|181.26|179.06|181.26|179.06|181.26|179.06|181.14|178.94|0
1641895460000|2022-01-11 10:04:20|181.38|179.18|181.49|179.29|181.55|179.35|181.38|179.18|0
1641895470000|2022-01-11 10:04:30|181.61|179.41|181.49|179.29|181.61|179.41|181.49|179.29|0
1641895480000|2022-01-11 10:04:40|181.38|179.18|181.49|179.29|181.49|179.29|181.38|179.18|0
1641895490000|2022-01-11 10:04:50|181.55|179.35|181.61|179.41|181.61|179.41|181.55|179.35|0
1641895500000|2022-01-11 10:05:00|181.49|179.29|181.49|179.29|181.49|179.29|181.49|179.29|0
1641895510000|2022-01-11 10:05:10|181.61|179.41|181.73|179.53|181.73|179.53|181.61|179.41|0
1641895520000|2022-01-11 10:05:20|181.84|179.64|182.08|179.88|182.08|179.88|181.84|179.64|0
1641895530000|2022-01-11 10:05:30|182.2|180|182.25|180.05|182.31|180.11|182.2|180|0
1641895540000|2022-01-11 10:05:40|182.2|180|182.31|180.11|182.31|180.11|182.2|180|0
1641895550000|2022-01-11 10:05:50|182.2|180|182.2|180|182.2|180|182.2|180|0
1641895560000|2022-01-11 10:06:00|182.08|179.88|182.25|180.05|182.25|180.05|182.08|179.88|0
1641895570000|2022-01-11 10:06:10|182.31|180.11|182.67|180.47|182.78|180.58|182.31|180.11|0
1641895580000|2022-01-11 10:06:20|182.78|180.58|182.55|180.35|182.78|180.58|182.55|180.35|0
1641895590000|2022-01-11 10:06:30|182.43|180.23|182.43|180.23|182.55|180.35|182.43|180.23|0
1641895600000|2022-01-11 10:06:40|182.31|180.11|182.43|180.23|182.43|180.23|182.31|180.11|0
1641895610000|2022-01-11 10:06:50|182.31|180.11|182.31|180.11|182.31|180.11|182.31|180.11|0
1641895620000|2022-01-11 10:07:00|182.2|180|182.25|180.05|182.25|180.05|182.2|180|0
1641895630000|2022-01-11 10:07:10|182.2|180|182.13|179.93|182.25|180.05|182.13|179.93|0
1641895640000|2022-01-11 10:07:20|182.2|180|181.96|179.76|182.2|180|181.96|179.76|0
1641895650000|2022-01-11 10:07:30|181.84|179.64|181.73|179.53|181.84|179.64|181.73|179.53|0
1641895660000|2022-01-11 10:07:40|181.61|179.41|181.61|179.41|181.66|179.46|181.61|179.41|0
1641895670000|2022-01-11 10:07:50|181.73|179.53|181.84|179.64|181.84|179.64|181.61|179.41|0
1641895680000|2022-01-11 10:08:00|181.78|179.58|181.73|179.53|181.78|179.58|181.73|179.53|0
1641895690000|2022-01-11 10:08:10|181.49|179.29|181.37|179.17|181.49|179.29|181.37|179.17|0
1641895700000|2022-01-11 10:08:20|181.43|179.23|181.37|179.17|181.43|179.23|181.37|179.17|0
1641895710000|2022-01-11 10:08:30|181.26|179.06|181.26|179.06|181.31|179.11|181.26|179.06|0
1641895720000|2022-01-11 10:08:40|181.31|179.11|181.37|179.17|181.37|179.17|181.31|179.11|0
1641895730000|2022-01-11 10:08:50|181.73|179.53|181.84|179.64|181.84|179.64|181.73|179.53|0
1641895740000|2022-01-11 10:09:00|181.9|179.7|181.84|179.64|181.9|179.7|181.84|179.64|0
1641895750000|2022-01-11 10:09:10|181.9|179.7|181.96|179.76|181.96|179.76|181.84|179.64|0
1641895760000|2022-01-11 10:09:20|181.84|179.64|181.84|179.64|181.9|179.7|181.84|179.64|0
1641895780000|2022-01-11 10:09:40|181.61|179.41|181.49|179.29|181.61|179.41|181.49|179.29|0
1641895800000|2022-01-11 10:10:00|181.26|179.06|181.14|178.94|181.26|179.06|181.14|178.94|0
1641895810000|2022-01-11 10:10:10|181.19|178.99|181.14|178.94|181.26|179.06|181.14|178.94|0
1641895820000|2022-01-11 10:10:20|181.08|178.88|180.96|178.76|181.08|178.88|180.9|178.7|0
1641895830000|2022-01-11 10:10:30|181.02|178.82|181.14|178.94|181.14|178.94|181.02|178.82|0
1641895840000|2022-01-11 10:10:40|181.26|179.06|181.43|179.23|181.43|179.23|181.26|179.06|0
1641895850000|2022-01-11 10:10:50|181.37|179.17|181.37|179.17|181.37|179.17|181.25|179.05|0
1641895860000|2022-01-11 10:11:00|181.25|179.05|181.19|178.99|181.25|179.05|181.19|178.99|0
1641895870000|2022-01-11 10:11:10|181.14|178.94|181.14|178.94|181.14|178.94|181.14|178.94|0
1641895880000|2022-01-11 10:11:20|181.02|178.82|181.08|178.88|181.08|178.88|181.02|178.82|0
1641895890000|2022-01-11 10:11:30|180.9|178.7|180.9|178.7|180.9|178.7|180.79|178.59|0
1641895900000|2022-01-11 10:11:40|181.02|178.82|181.02|178.82|181.02|178.82|181.02|178.82|0
1641895910000|2022-01-11 10:11:50|180.9|178.7|181.14|178.94|181.14|178.94|180.9|178.7|0
1641895920000|2022-01-11 10:12:00|181.08|178.88|181.25|179.05|181.31|179.11|181.08|178.88|0
1641895930000|2022-01-11 10:12:10|181.19|178.99|181.14|178.94|181.19|178.99|181.14|178.94|0
1641895940000|2022-01-11 10:12:20|180.96|178.76|180.9|178.7|180.96|178.76|180.9|178.7|0
1641895950000|2022-01-11 10:12:30|180.79|178.59|181.02|178.82|181.19|178.99|180.79|178.59|0
1641895960000|2022-01-11 10:12:40|180.9|178.7|180.9|178.7|180.9|178.7|180.9|178.7|0
1641895970000|2022-01-11 10:12:50|180.79|178.59|180.79|178.59|180.79|178.59|180.79|178.59|0
1641895980000|2022-01-11 10:13:00|180.84|178.64|180.79|178.59|180.84|178.64|180.79|178.59|0
1641895990000|2022-01-11 10:13:10|180.84|178.64|180.9|178.7|180.9|178.7|180.84|178.64|0
1641896000000|2022-01-11 10:13:20|180.79|178.59|180.9|178.7|180.9|178.7|180.79|178.59|0
1641896010000|2022-01-11 10:13:30|180.79|178.59|180.9|178.7|180.9|178.7|180.79|178.59|0
1641896020000|2022-01-11 10:13:40|181.02|178.82|180.9|178.7|181.08|178.88|180.9|178.7|0
1641896030000|2022-01-11 10:13:50|181.02|178.82|180.9|178.7|181.02|178.82|180.9|178.7|0
1641896040000|2022-01-11 10:14:00|180.79|178.59|180.67|178.47|180.79|178.59|180.67|178.47|0
1641896050000|2022-01-11 10:14:10|180.55|178.35|180.43|178.23|180.67|178.47|180.43|178.23|0
1641896060000|2022-01-11 10:14:20|180.37|178.17|180.37|178.17|180.37|178.17|180.37|178.17|0
1641896070000|2022-01-11 10:14:30|180.43|178.23|180.43|178.23|180.43|178.23|180.43|178.23|0
1641896080000|2022-01-11 10:14:40|180.55|178.35|180.55|178.35|180.55|178.35|180.55|178.35|0
1641896090000|2022-01-11 10:14:50|180.67|178.47|180.84|178.64|180.84|178.64|180.67|178.47|0
1641896100000|2022-01-11 10:15:00|180.78|178.58|180.43|178.23|180.78|178.58|180.43|178.23|0
1641896110000|2022-01-11 10:15:10|180.49|178.29|180.55|178.35|180.55|178.35|180.49|178.29|0
1641896120000|2022-01-11 10:15:20|180.67|178.47|180.78|178.58|180.78|178.58|180.67|178.47|0
1641896130000|2022-01-11 10:15:30|180.84|178.64|180.78|178.58|180.84|178.64|180.78|178.58|0
1641896140000|2022-01-11 10:15:40|180.9|178.7|180.84|178.64|180.9|178.7|180.84|178.64|0
1641896150000|2022-01-11 10:15:50|180.78|178.58|180.55|178.35|180.78|178.58|180.55|178.35|0
1641896160000|2022-01-11 10:16:00|180.43|178.23|180.49|178.29|180.49|178.29|180.37|178.17|0
1641896170000|2022-01-11 10:16:10|180.61|178.41|180.84|178.64|180.9|178.7|180.61|178.41|0
1641896180000|2022-01-11 10:16:20|180.9|178.7|180.84|178.64|180.9|178.7|180.78|178.58|0
1641896190000|2022-01-11 10:16:30|180.78|178.58|181.02|178.82|181.02|178.82|180.78|178.58|0
1641896200000|2022-01-11 10:16:40|180.9|178.7|180.61|178.41|180.9|178.7|180.61|178.41|0
1641896210000|2022-01-11 10:16:50|180.37|178.17|180.43|178.23|180.49|178.29|180.37|178.17|0
1641896220000|2022-01-11 10:17:00|180.32|178.12|180.2|178|180.32|178.12|180.2|178|0
1641896230000|2022-01-11 10:17:10|180.08|177.88|180.2|178|180.2|178|180.08|177.88|0
1641896240000|2022-01-11 10:17:20|180.32|178.12|180.2|178|180.32|178.12|180.2|178|0
1641896250000|2022-01-11 10:17:30|180.08|177.88|180.08|177.88|180.08|177.88|180.08|177.88|0
1641896260000|2022-01-11 10:17:40|180.32|178.12|180.43|178.23|180.43|178.23|180.32|178.12|0
1641896270000|2022-01-11 10:17:50|180.67|178.47|180.43|178.23|180.67|178.47|180.43|178.23|0
1641896280000|2022-01-11 10:18:00|180.49|178.29|180.49|178.29|180.49|178.29|180.49|178.29|0
1641896290000|2022-01-11 10:18:10|180.55|178.35|180.37|178.17|180.55|178.35|180.37|178.17|0
1641896300000|2022-01-11 10:18:20|180.32|178.12|180.32|178.12|180.43|178.23|180.32|178.12|0
1641896310000|2022-01-11 10:18:30|180.37|178.17|180.37|178.17|180.37|178.17|180.37|178.17|0
1641896320000|2022-01-11 10:18:40|180.43|178.23|180.55|178.35|180.55|178.35|180.43|178.23|0
1641896330000|2022-01-11 10:18:50|180.84|178.64|180.9|178.7|180.9|178.7|180.78|178.58|0
1641896340000|2022-01-11 10:19:00|180.78|178.58|180.9|178.7|180.9|178.7|180.78|178.58|0
1641896350000|2022-01-11 10:19:10|180.84|178.64|180.9|178.7|180.9|178.7|180.78|178.58|0
1641896360000|2022-01-11 10:19:20|181.02|178.82|181.02|178.82|181.02|178.82|181.02|178.82|0
1641896370000|2022-01-11 10:19:30|180.9|178.7|180.84|178.64|180.9|178.7|180.78|178.58|0
1641896380000|2022-01-11 10:19:40|180.78|178.58|180.78|178.58|180.9|178.7|180.78|178.58|0
1641896400000|2022-01-11 10:20:00|180.9|178.7|180.9|178.7|180.9|178.7|180.9|178.7|0
1641896410000|2022-01-11 10:20:10|181.02|178.82|180.9|178.7|181.02|178.82|180.9|178.7|0
1641896420000|2022-01-11 10:20:20|180.67|178.47|180.67|178.47|180.67|178.47|180.55|178.35|0
1641896430000|2022-01-11 10:20:30|180.55|178.35|180.43|178.23|180.55|178.35|180.43|178.23|0
1641896440000|2022-01-11 10:20:40|180.31|178.11|179.96|177.76|180.31|178.11|179.96|177.76|0
1641896450000|2022-01-11 10:20:50|179.85|177.65|179.85|177.65|179.85|177.65|179.73|177.53|0
1641896460000|2022-01-11 10:21:00|179.96|177.76|179.85|177.65|179.96|177.76|179.85|177.65|0
1641896470000|2022-01-11 10:21:10|179.73|177.53|179.73|177.53|179.79|177.59|179.73|177.53|0
1641896480000|2022-01-11 10:21:20|179.96|177.76|180.08|177.88|180.08|177.88|179.85|177.65|0
1641896490000|2022-01-11 10:21:30|179.85|177.65|179.5|177.3|179.85|177.65|179.5|177.3|0
1641896500000|2022-01-11 10:21:40|179.38|177.18|179.26|177.06|179.44|177.24|179.26|177.06|0
1641896510000|2022-01-11 10:21:50|179.5|177.3|179.5|177.3|179.5|177.3|179.5|177.3|0
1641896520000|2022-01-11 10:22:00|179.38|177.18|179.73|177.53|179.73|177.53|179.38|177.18|0
1641896530000|2022-01-11 10:22:10|179.85|177.65|179.9|177.7|179.9|177.7|179.85|177.65|0
1641896540000|2022-01-11 10:22:20|179.85|177.65|179.85|177.65|179.85|177.65|179.79|177.59|0
1641896550000|2022-01-11 10:22:30|179.96|177.76|179.96|177.76|180.08|177.88|179.96|177.76|0
1641896560000|2022-01-11 10:22:40|179.85|177.65|179.73|177.53|179.85|177.65|179.61|177.41|0
1641896570000|2022-01-11 10:22:50|179.79|177.59|179.9|177.7|179.9|177.7|179.79|177.59|0
1641896580000|2022-01-11 10:23:00|179.96|177.76|180.08|177.88|180.08|177.88|179.96|177.76|0
1641896590000|2022-01-11 10:23:10|179.9|177.7|179.9|177.7|179.9|177.7|179.9|177.7|0
1641896600000|2022-01-11 10:23:20|180.02|177.82|179.96|177.76|180.02|177.82|179.96|177.76|0
1641896610000|2022-01-11 10:23:30|180.02|177.82|180.2|178|180.2|178|180.02|177.82|0
1641896620000|2022-01-11 10:23:40|180.08|177.88|180.08|177.88|180.08|177.88|180.08|177.88|0
1641896630000|2022-01-11 10:23:50|179.96|177.76|179.96|177.76|179.96|177.76|179.96|177.76|0
1641896640000|2022-01-11 10:24:00|180.08|177.88|179.85|177.65|180.08|177.88|179.85|177.65|0
1641896650000|2022-01-11 10:24:10|179.79|177.59|179.9|177.7|179.9|177.7|179.79|177.59|0
1641896660000|2022-01-11 10:24:20|179.78|177.58|179.85|177.65|179.85|177.65|179.78|177.58|0
1641896670000|2022-01-11 10:24:30|179.73|177.53|179.85|177.65|179.85|177.65|179.73|177.53|0
1641896680000|2022-01-11 10:24:40|179.96|177.76|179.9|177.7|180.08|177.88|179.9|177.7|0
1641896690000|2022-01-11 10:24:50|179.96|177.76|180.02|177.82|180.08|177.88|179.96|177.76|0
1641896700000|2022-01-11 10:25:00|180.08|177.88|179.96|177.76|180.08|177.88|179.96|177.76|0
1641896710000|2022-01-11 10:25:10|179.9|177.7|179.9|177.7|179.9|177.7|179.73|177.53|0
1641896720000|2022-01-11 10:25:20|179.96|177.76|180.08|177.88|180.08|177.88|179.85|177.65|0
1641896730000|2022-01-11 10:25:30|179.96|177.76|179.96|177.76|179.96|177.76|179.96|177.76|0
1641896740000|2022-01-11 10:25:40|180.08|177.88|180.2|178|180.2|178|179.96|177.76|0
1641896750000|2022-01-11 10:25:50|180.31|178.11|180.08|177.88|180.31|178.11|180.08|177.88|0
1641896760000|2022-01-11 10:26:00|180.19|177.99|180.43|178.23|180.43|178.23|180.19|177.99|0
1641896770000|2022-01-11 10:26:10|180.55|178.35|180.55|178.35|180.55|178.35|180.55|178.35|0
1641896780000|2022-01-11 10:26:20|180.43|178.23|180.43|178.23|180.55|178.35|180.43|178.23|0
1641896790000|2022-01-11 10:26:30|180.31|178.11|180.43|178.23|180.43|178.23|180.31|178.11|0
1641896800000|2022-01-11 10:26:40|180.55|178.35|180.55|178.35|180.6|178.4|180.43|178.23|0
1641896810000|2022-01-11 10:26:50|180.48|178.28|180.55|178.35|180.55|178.35|180.43|178.23|0
1641896820000|2022-01-11 10:27:00|180.6|178.4|180.54|178.34|180.6|178.4|180.48|178.28|0
1641896830000|2022-01-11 10:27:10|180.48|178.28|180.13|177.93|180.48|178.28|180.13|177.93|0
1641896840000|2022-01-11 10:27:20|180.08|177.88|180.25|178.05|180.31|178.11|180.08|177.88|0
1641896850000|2022-01-11 10:27:30|180.19|177.99|180.31|178.11|180.31|178.11|180.19|177.99|0
1641896860000|2022-01-11 10:27:40|180.19|177.99|180.19|177.99|180.19|177.99|180.13|177.93|0
1641896870000|2022-01-11 10:27:50|180.25|178.05|180.31|178.11|180.31|178.11|180.19|177.99|0
1641896880000|2022-01-11 10:28:00|180.25|178.05|180.25|178.05|180.25|178.05|180.25|178.05|0
1641896890000|2022-01-11 10:28:10|180.31|178.11|180.31|178.11|180.31|178.11|180.25|178.05|0
1641896900000|2022-01-11 10:28:20|180.25|178.05|180.19|177.99|180.31|178.11|180.19|177.99|0
1641896920000|2022-01-11 10:28:40|180.31|178.11|180.19|177.99|180.37|178.17|180.19|177.99|0
1641896930000|2022-01-11 10:28:50|180.08|177.88|180.08|177.88|180.08|177.88|180.08|177.88|0
1641896940000|2022-01-11 10:29:00|180.13|177.93|180.08|177.88|180.13|177.93|180.08|177.88|0
1641896950000|2022-01-11 10:29:10|179.96|177.76|179.96|177.76|179.96|177.76|179.96|177.76|0
1641896960000|2022-01-11 10:29:20|179.84|177.64|179.84|177.64|179.84|177.64|179.73|177.53|0
1641896980000|2022-01-11 10:29:40|179.73|177.53|179.61|177.41|179.73|177.53|179.61|177.41|0
1641896990000|2022-01-11 10:29:50|179.38|177.18|179.26|177.06|179.38|177.18|179.26|177.06|0
1641897000000|2022-01-11 10:30:00|179.32|177.12|179.32|177.12|179.43|177.23|179.32|177.12|0
1641897010000|2022-01-11 10:30:10|179.38|177.18|179.32|177.12|179.38|177.18|179.26|177.06|0
1641897020000|2022-01-11 10:30:20|179.26|177.06|179.49|177.29|179.61|177.41|179.26|177.06|0
1641897040000|2022-01-11 10:30:40|179.43|177.23|179.49|177.29|179.49|177.29|179.38|177.18|0
1641897050000|2022-01-11 10:30:50|179.38|177.18|179.38|177.18|179.49|177.29|179.38|177.18|0
1641897060000|2022-01-11 10:31:00|179.49|177.29|179.73|177.53|179.73|177.53|179.49|177.29|0
1641897070000|2022-01-11 10:31:10|179.84|177.64|179.67|177.47|179.84|177.64|179.67|177.47|0
1641897080000|2022-01-11 10:31:20|179.61|177.41|179.84|177.64|179.84|177.64|179.61|177.41|0
1641897100000|2022-01-11 10:31:40|179.73|177.53|179.73|177.53|179.84|177.64|179.73|177.53|0
1641897110000|2022-01-11 10:31:50|179.49|177.29|179.61|177.41|179.73|177.53|179.49|177.29|0
1641897120000|2022-01-11 10:32:00|179.55|177.35|179.73|177.53|179.73|177.53|179.55|177.35|0
1641897130000|2022-01-11 10:32:10|179.66|177.46|179.73|177.53|179.73|177.53|179.66|177.46|0
1641897140000|2022-01-11 10:32:20|179.61|177.41|179.84|177.64|179.84|177.64|179.61|177.41|0
1641897150000|2022-01-11 10:32:30|179.73|177.53|179.84|177.64|179.84|177.64|179.73|177.53|0
1641897160000|2022-01-11 10:32:40|179.73|177.53|179.84|177.64|179.84|177.64|179.73|177.53|0
1641897170000|2022-01-11 10:32:50|179.78|177.58|179.84|177.64|179.84|177.64|179.78|177.58|0
1641897180000|2022-01-11 10:33:00|179.96|177.76|179.78|177.58|179.96|177.76|179.78|177.58|0
1641897190000|2022-01-11 10:33:10|179.72|177.52|179.72|177.52|179.72|177.52|179.61|177.41|0
1641897200000|2022-01-11 10:33:20|179.49|177.29|179.49|177.29|179.61|177.41|179.49|177.29|0
1641897210000|2022-01-11 10:33:30|179.55|177.35|179.49|177.29|179.55|177.35|179.49|177.29|0
1641897220000|2022-01-11 10:33:40|179.43|177.23|179.43|177.23|179.43|177.23|179.43|177.23|0
1641897230000|2022-01-11 10:33:50|179.49|177.29|179.31|177.11|179.49|177.29|179.31|177.11|0
1641897240000|2022-01-11 10:34:00|179.37|177.17|179.49|177.29|179.49|177.29|179.37|177.17|0
1641897250000|2022-01-11 10:34:10|179.37|177.17|179.37|177.17|179.37|177.17|179.37|177.17|0
1641897260000|2022-01-11 10:34:20|179.26|177.06|179.26|177.06|179.26|177.06|179.26|177.06|0
1641897270000|2022-01-11 10:34:30|179.37|177.17|179.61|177.41|179.61|177.41|179.37|177.17|0
1641897280000|2022-01-11 10:34:40|179.55|177.35|179.66|177.46|179.66|177.46|179.55|177.35|0
1641897290000|2022-01-11 10:34:50|179.72|177.52|179.72|177.52|179.72|177.52|179.72|177.52|0
1641897300000|2022-01-11 10:35:00|179.66|177.46|179.72|177.52|179.72|177.52|179.61|177.41|0
1641897310000|2022-01-11 10:35:10|179.96|177.76|180.01|177.81|180.01|177.81|179.96|177.76|0
1641897320000|2022-01-11 10:35:20|180.07|177.87|180.07|177.87|180.19|177.99|180.07|177.87|0
1641897330000|2022-01-11 10:35:30|179.96|177.76|180.07|177.87|180.07|177.87|179.96|177.76|0
1641897340000|2022-01-11 10:35:40|180.19|177.99|180.19|177.99|180.19|177.99|180.19|177.99|0
1641897350000|2022-01-11 10:35:50|180.07|177.87|180.07|177.87|180.07|177.87|179.96|177.76|0
1641897360000|2022-01-11 10:36:00|180.01|177.81|179.84|177.64|180.01|177.81|179.84|177.64|0
1641897370000|2022-01-11 10:36:10|179.96|177.76|180.01|177.81|180.01|177.81|179.96|177.76|0
1641897380000|2022-01-11 10:36:20|180.07|177.87|179.84|177.64|180.07|177.87|179.84|177.64|0
1641897390000|2022-01-11 10:36:30|179.96|177.76|179.84|177.64|179.96|177.76|179.84|177.64|0
1641897400000|2022-01-11 10:36:40|179.9|177.7|180.07|177.87|180.07|177.87|179.9|177.7|0
1641897410000|2022-01-11 10:36:50|180.13|177.93|180.42|178.22|180.42|178.22|180.13|177.93|0
1641897420000|2022-01-11 10:37:00|180.54|178.34|180.31|178.11|180.54|178.34|180.31|178.11|0
1641897430000|2022-01-11 10:37:10|180.42|178.22|180.54|178.34|180.54|178.34|180.42|178.22|0
1641897440000|2022-01-11 10:37:20|180.66|178.46|180.54|178.34|180.66|178.46|180.54|178.34|0
1641897450000|2022-01-11 10:37:30|180.6|178.4|180.54|178.34|180.6|178.4|180.54|178.34|0
1641897470000|2022-01-11 10:37:50|180.31|178.11|180.42|178.22|180.42|178.22|180.31|178.11|0
1641897480000|2022-01-11 10:38:00|180.6|178.4|180.54|178.34|180.6|178.4|180.54|178.34|0
1641897490000|2022-01-11 10:38:10|180.48|178.28|180.42|178.22|180.54|178.34|180.42|178.22|0
1641897500000|2022-01-11 10:38:20|180.31|178.11|180.19|177.99|180.31|178.11|180.19|177.99|0
1641897510000|2022-01-11 10:38:30|180.13|177.93|180.07|177.87|180.13|177.93|180.07|177.87|0
1641897520000|2022-01-11 10:38:40|180.01|177.81|180.01|177.81|180.01|177.81|180.01|177.81|0
1641897530000|2022-01-11 10:38:50|180.07|177.87|180.07|177.87|180.19|177.99|180.07|177.87|0
1641897540000|2022-01-11 10:39:00|180.13|177.93|180.07|177.87|180.13|177.93|180.07|177.87|0
1641897550000|2022-01-11 10:39:10|180.19|177.99|180.19|177.99|180.19|177.99|180.13|177.93|0
1641897560000|2022-01-11 10:39:20|180.07|177.87|180.31|178.11|180.31|178.11|180.07|177.87|0
1641897570000|2022-01-11 10:39:30|180.07|177.87|180.07|177.87|180.19|177.99|180.07|177.87|0
1641897600000|2022-01-11 10:40:00|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1641897610000|2022-01-11 10:40:10|179.89|177.69|179.95|177.75|179.95|177.75|179.89|177.69|0
1641897630000|2022-01-11 10:40:30|180.07|177.87|180.07|177.87|180.07|177.87|180.07|177.87|0
1641897640000|2022-01-11 10:40:40|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1641897650000|2022-01-11 10:40:50|180.19|177.99|180.19|177.99|180.24|178.04|180.19|177.99|0
1641897660000|2022-01-11 10:41:00|180.3|178.1|180.54|178.34|180.54|178.34|180.19|177.99|0
1641897670000|2022-01-11 10:41:10|180.48|178.28|180.42|178.22|180.54|178.34|180.42|178.22|0
1641897680000|2022-01-11 10:41:20|180.48|178.28|180.48|178.28|180.54|178.34|180.42|178.22|0
1641897690000|2022-01-11 10:41:30|180.54|178.34|180.54|178.34|180.54|178.34|180.42|178.22|0
1641897710000|2022-01-11 10:41:50|180.59|178.39|180.59|178.39|180.66|178.46|180.59|178.39|0
1641897720000|2022-01-11 10:42:00|180.65|178.45|180.65|178.45|180.65|178.45|180.54|178.34|0
1641897740000|2022-01-11 10:42:20|180.54|178.34|180.42|178.22|180.54|178.34|180.42|178.22|0
1641897750000|2022-01-11 10:42:30|180.48|178.28|180.54|178.34|180.54|178.34|180.42|178.22|0
1641897760000|2022-01-11 10:42:40|180.42|178.22|180.48|178.28|180.48|178.28|180.42|178.22|0
1641897770000|2022-01-11 10:42:50|180.54|178.34|180.65|178.45|180.65|178.45|180.54|178.34|0
1641897780000|2022-01-11 10:43:00|180.59|178.39|180.65|178.45|180.65|178.45|180.59|178.39|0
1641897790000|2022-01-11 10:43:10|180.71|178.51|180.65|178.45|180.77|178.57|180.65|178.45|0
1641897800000|2022-01-11 10:43:20|180.77|178.57|180.77|178.57|180.77|178.57|180.71|178.51|0
1641897810000|2022-01-11 10:43:30|180.65|178.45|180.65|178.45|180.65|178.45|180.65|178.45|0
1641897820000|2022-01-11 10:43:40|180.77|178.57|180.77|178.57|180.77|178.57|180.77|178.57|0
1641897830000|2022-01-11 10:43:50|180.65|178.45|180.65|178.45|180.65|178.45|180.65|178.45|0
1641897840000|2022-01-11 10:44:00|180.54|178.34|180.54|178.34|180.54|178.34|180.54|178.34|0
1641897850000|2022-01-11 10:44:10|180.59|178.39|180.54|178.34|180.59|178.39|180.54|178.34|0
1641897860000|2022-01-11 10:44:20|180.59|178.39|180.65|178.45|180.65|178.45|180.59|178.39|0
1641897870000|2022-01-11 10:44:30|180.71|178.51|180.77|178.57|180.77|178.57|180.65|178.45|0
1641897890000|2022-01-11 10:44:50|180.65|178.45|180.59|178.39|180.65|178.45|180.59|178.39|0
1641897900000|2022-01-11 10:45:00|180.65|178.45|180.42|178.22|180.65|178.45|180.42|178.22|0
1641897910000|2022-01-11 10:45:10|180.48|178.28|180.59|178.39|180.59|178.39|180.48|178.28|0
1641897920000|2022-01-11 10:45:20|180.65|178.45|180.65|178.45|180.65|178.45|180.65|178.45|0
1641897930000|2022-01-11 10:45:30|180.54|178.34|180.54|178.34|180.54|178.34|180.54|178.34|0
1641897940000|2022-01-11 10:45:40|180.59|178.39|180.77|178.57|180.77|178.57|180.59|178.39|0
1641897950000|2022-01-11 10:45:50|180.65|178.45|180.65|178.45|180.71|178.51|180.65|178.45|0
1641897960000|2022-01-11 10:46:00|180.54|178.34|180.54|178.34|180.54|178.34|180.54|178.34|0
1641897970000|2022-01-11 10:46:10|180.65|178.45|180.65|178.45|180.77|178.57|180.65|178.45|0
1641897980000|2022-01-11 10:46:20|180.77|178.57|180.89|178.69|180.89|178.69|180.77|178.57|0
1641897990000|2022-01-11 10:46:30|181|178.8|180.77|178.57|181|178.8|180.77|178.57|0
1641898000000|2022-01-11 10:46:40|180.65|178.45|180.65|178.45|180.65|178.45|180.65|178.45|0
1641898010000|2022-01-11 10:46:50|180.77|178.57|180.71|178.51|180.77|178.57|180.65|178.45|0
1641898020000|2022-01-11 10:47:00|180.65|178.45|180.65|178.45|180.65|178.45|180.65|178.45|0
1641898030000|2022-01-11 10:47:10|180.54|178.34|180.65|178.45|180.71|178.51|180.54|178.34|0
1641898040000|2022-01-11 10:47:20|180.77|178.57|180.77|178.57|180.77|178.57|180.77|178.57|0
1641898050000|2022-01-11 10:47:30|180.89|178.69|180.77|178.57|180.89|178.69|180.77|178.57|0
1641898070000|2022-01-11 10:47:50|180.89|178.69|180.89|178.69|180.89|178.69|180.89|178.69|0
1641898080000|2022-01-11 10:48:00|180.94|178.74|181|178.8|181.12|178.92|180.89|178.69|0
1641898090000|2022-01-11 10:48:10|181.12|178.92|181.24|179.04|181.24|179.04|181|178.8|0
1641898100000|2022-01-11 10:48:20|181.18|178.98|181.12|178.92|181.18|178.98|181.12|178.92|0
1641898110000|2022-01-11 10:48:30|181.06|178.86|181.06|178.86|181.06|178.86|181.06|178.86|0
1641898120000|2022-01-11 10:48:40|181.12|178.92|181.06|178.86|181.12|178.92|181.06|178.86|0
1641898130000|2022-01-11 10:48:50|181.12|178.92|181.12|178.92|181.12|178.92|181|178.8|0
1641898140000|2022-01-11 10:49:00|181.24|179.04|181.18|178.98|181.24|179.04|181.18|178.98|0
1641898150000|2022-01-11 10:49:10|181.12|178.92|181.24|179.04|181.24|179.04|181.12|178.92|0
1641898160000|2022-01-11 10:49:20|181.12|178.92|181|178.8|181.12|178.92|181|178.8|0
1641898180000|2022-01-11 10:49:40|180.94|178.74|181|178.8|181|178.8|180.94|178.74|0
1641898190000|2022-01-11 10:49:50|180.89|178.69|180.82|178.62|180.89|178.69|180.82|178.62|0
1641898200000|2022-01-11 10:50:00|180.89|178.69|180.89|178.69|180.89|178.69|180.89|178.69|0
1641898210000|2022-01-11 10:50:10|180.82|178.62|180.77|178.57|180.82|178.62|180.77|178.57|0
1641898220000|2022-01-11 10:50:20|180.65|178.45|180.65|178.45|180.65|178.45|180.65|178.45|0
1641898230000|2022-01-11 10:50:30|180.59|178.39|180.65|178.45|180.65|178.45|180.59|178.39|0
1641898240000|2022-01-11 10:50:40|180.42|178.22|180.53|178.33|180.53|178.33|180.42|178.22|0
1641898250000|2022-01-11 10:50:50|180.65|178.45|180.65|178.45|180.65|178.45|180.65|178.45|0
1641898260000|2022-01-11 10:51:00|180.53|178.33|180.12|177.92|180.53|178.33|180.12|177.92|0
1641898270000|2022-01-11 10:51:10|180.07|177.87|180.07|177.87|180.07|177.87|180.07|177.87|0
1641898280000|2022-01-11 10:51:20|179.95|177.75|179.95|177.75|179.95|177.75|179.83|177.63|0
1641898290000|2022-01-11 10:51:30|180.07|177.87|180.07|177.87|180.07|177.87|180.07|177.87|0
1641898300000|2022-01-11 10:51:40|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1641898320000|2022-01-11 10:52:00|180.07|177.87|180.07|177.87|180.07|177.87|179.95|177.75|0
1641898330000|2022-01-11 10:52:10|179.95|177.75|179.95|177.75|180.07|177.87|179.95|177.75|0
1641898340000|2022-01-11 10:52:20|180.07|177.87|180.07|177.87|180.07|177.87|180.07|177.87|0
1641898350000|2022-01-11 10:52:30|180.12|177.92|180.18|177.98|180.18|177.98|180.12|177.92|0
1641898360000|2022-01-11 10:52:40|180.07|177.87|180.18|177.98|180.18|177.98|180.07|177.87|0
1641898370000|2022-01-11 10:52:50|180.3|178.1|180.42|178.22|180.42|178.22|180.3|178.1|0
1641898390000|2022-01-11 10:53:10|180.53|178.33|180.53|178.33|180.53|178.33|180.53|178.33|0
1641898400000|2022-01-11 10:53:20|180.65|178.45|180.65|178.45|180.65|178.45|180.65|178.45|0
1641898410000|2022-01-11 10:53:30|180.77|178.57|180.77|178.57|180.77|178.57|180.77|178.57|0
1641898430000|2022-01-11 10:53:50|180.82|178.62|180.88|178.68|180.88|178.68|180.82|178.62|0
1641898440000|2022-01-11 10:54:00|180.77|178.57|180.82|178.62|180.88|178.68|180.77|178.57|0
1641898450000|2022-01-11 10:54:10|180.88|178.68|180.88|178.68|180.88|178.68|180.77|178.57|0
1641898460000|2022-01-11 10:54:20|180.82|178.62|180.88|178.68|180.88|178.68|180.82|178.62|0
1641898500000|2022-01-11 10:55:00|181|178.8|180.88|178.68|181|178.8|180.88|178.68|0
1641898510000|2022-01-11 10:55:10|181|178.8|180.88|178.68|181|178.8|180.88|178.68|0
1641898530000|2022-01-11 10:55:30|180.82|178.62|180.82|178.62|180.82|178.62|180.77|178.57|0
1641898540000|2022-01-11 10:55:40|180.88|178.68|180.41|178.21|180.88|178.68|180.41|178.21|0
1641898550000|2022-01-11 10:55:50|180.3|178.1|180.35|178.15|180.35|178.15|180.3|178.1|0
1641898560000|2022-01-11 10:56:00|180.3|178.1|180.18|177.98|180.3|178.1|180.18|177.98|0
1641898570000|2022-01-11 10:56:10|180.3|178.1|180.3|178.1|180.3|178.1|180.3|178.1|0
1641898590000|2022-01-11 10:56:30|179.95|177.75|180.06|177.86|180.06|177.86|179.95|177.75|0
1641898600000|2022-01-11 10:56:40|180|177.8|179.95|177.75|180|177.8|179.95|177.75|0
1641898620000|2022-01-11 10:57:00|179.83|177.63|179.95|177.75|179.95|177.75|179.83|177.63|0
1641898630000|2022-01-11 10:57:10|179.89|177.69|179.95|177.75|179.95|177.75|179.89|177.69|0
1641898640000|2022-01-11 10:57:20|179.83|177.63|179.83|177.63|179.83|177.63|179.83|177.63|0
1641898650000|2022-01-11 10:57:30|179.89|177.69|179.89|177.69|179.89|177.69|179.89|177.69|0
1641898660000|2022-01-11 10:57:40|179.95|177.75|179.95|177.75|179.95|177.75|179.95|177.75|0
1641898670000|2022-01-11 10:57:50|180.06|177.86|180.06|177.86|180.06|177.86|180.06|177.86|0
1641898690000|2022-01-11 10:58:10|179.95|177.75|179.83|177.63|179.95|177.75|179.71|177.51|0
1641898700000|2022-01-11 10:58:20|179.77|177.57|179.71|177.51|179.77|177.57|179.71|177.51|0
1641898710000|2022-01-11 10:58:30|179.83|177.63|179.77|177.57|179.83|177.63|179.77|177.57|0
1641898720000|2022-01-11 10:58:40|179.83|177.63|179.83|177.63|179.83|177.63|179.83|177.63|0
1641898730000|2022-01-11 10:58:50|179.95|177.75|179.77|177.57|179.95|177.75|179.71|177.51|0
1641898740000|2022-01-11 10:59:00|179.71|177.51|179.83|177.63|179.83|177.63|179.71|177.51|0
1641898750000|2022-01-11 10:59:10|179.71|177.51|179.71|177.51|179.71|177.51|179.6|177.4|0
1641898760000|2022-01-11 10:59:20|179.6|177.4|179.6|177.4|179.71|177.51|179.6|177.4|0
1641898770000|2022-01-11 10:59:30|179.71|177.51|179.71|177.51|179.77|177.57|179.71|177.51|0
1641898780000|2022-01-11 10:59:40|179.83|177.63|179.83|177.63|179.83|177.63|179.83|177.63|0
1641898800000|2022-01-11 11:00:00|179.95|177.75|179.83|177.63|179.95|177.75|179.71|177.51|0
1641898810000|2022-01-11 11:00:10|179.95|177.75|179.83|177.63|179.95|177.75|179.83|177.63|0
1641898820000|2022-01-11 11:00:20|179.6|177.4|179.25|177.05|179.6|177.4|179.25|177.05|0
1641898830000|2022-01-11 11:00:30|179.13|176.93|179.48|177.28|179.48|177.28|179.13|176.93|0
1641898840000|2022-01-11 11:00:40|179.6|177.4|179.6|177.4|179.6|177.4|179.36|177.16|0
1641898850000|2022-01-11 11:00:50|179.65|177.45|179.6|177.4|179.65|177.45|179.48|177.28|0
1641898860000|2022-01-11 11:01:00|179.71|177.51|178.78|176.58|179.71|177.51|178.78|176.58|0
1641898870000|2022-01-11 11:01:10|178.55|176.35|178.55|176.35|178.66|176.46|178.49|176.29|0
1641898880000|2022-01-11 11:01:20|178.43|176.23|178.78|176.58|178.78|176.58|178.43|176.23|0
1641898890000|2022-01-11 11:01:30|179.18|176.98|179.01|176.81|179.18|176.98|179.01|176.81|0
1641898900000|2022-01-11 11:01:40|179.07|176.87|179.07|176.87|179.07|176.87|179.07|176.87|0
1641898910000|2022-01-11 11:01:50|179.13|176.93|179.01|176.81|179.13|176.93|179.01|176.81|0
1641898920000|2022-01-11 11:02:00|179.07|176.87|179.25|177.05|179.25|177.05|179.07|176.87|0
1641898930000|2022-01-11 11:02:10|179.13|176.93|178.78|176.58|179.13|176.93|178.78|176.58|0
1641898940000|2022-01-11 11:02:20|178.66|176.46|178.32|176.12|178.66|176.46|178.32|176.12|0
1641898950000|2022-01-11 11:02:30|178.37|176.17|178.43|176.23|178.43|176.23|178.37|176.17|0
1641898960000|2022-01-11 11:02:40|178.66|176.46|178.78|176.58|178.78|176.58|178.66|176.46|0
1641898970000|2022-01-11 11:02:50|178.9|176.7|178.66|176.46|178.9|176.7|178.66|176.46|0
1641898980000|2022-01-11 11:03:00|178.55|176.35|178.43|176.23|178.55|176.35|178.43|176.23|0
1641898990000|2022-01-11 11:03:10|178.2|176|178.31|176.11|178.31|176.11|178.2|176|0
1641899000000|2022-01-11 11:03:20|178.2|176|178.31|176.11|178.31|176.11|178.2|176|0
1641899010000|2022-01-11 11:03:30|178.2|176|178.2|176|178.31|176.11|178.2|176|0
1641899020000|2022-01-11 11:03:40|178.31|176.11|178.2|176|178.31|176.11|178.2|176|0
1641899030000|2022-01-11 11:03:50|178.31|176.11|178.2|176|178.31|176.11|178.2|176|0
1641899040000|2022-01-11 11:04:00|178.25|176.05|178.31|176.11|178.31|176.11|178.25|176.05|0
1641899060000|2022-01-11 11:04:20|178.37|176.17|178.43|176.23|178.55|176.35|178.37|176.17|0
1641899070000|2022-01-11 11:04:30|178.31|176.11|178.43|176.23|178.43|176.23|178.31|176.11|0
1641899080000|2022-01-11 11:04:40|178.31|176.11|178.2|176|178.31|176.11|178.2|176|0
1641899090000|2022-01-11 11:04:50|178.08|175.88|178.08|175.88|178.08|175.88|178.08|175.88|0
1641899100000|2022-01-11 11:05:00|178.2|176|178.31|176.11|178.43|176.23|178.2|176|0
1641899110000|2022-01-11 11:05:10|178.37|176.17|178.43|176.23|178.49|176.29|178.37|176.17|0
1641899130000|2022-01-11 11:05:30|178.31|176.11|178.31|176.11|178.31|176.11|178.31|176.11|0
1641899140000|2022-01-11 11:05:40|178.43|176.23|178.43|176.23|178.43|176.23|178.43|176.23|0
1641899160000|2022-01-11 11:06:00|178.31|176.11|178.31|176.11|178.31|176.11|178.31|176.11|0
1641899170000|2022-01-11 11:06:10|178.43|176.23|178.2|176|178.43|176.23|178.2|176|0
1641899180000|2022-01-11 11:06:20|178.31|176.11|178.25|176.05|178.31|176.11|178.25|176.05|0
1641899190000|2022-01-11 11:06:30|178.2|176|178.2|176|178.25|176.05|178.2|176|0
1641899200000|2022-01-11 11:06:40|178.25|176.05|178.2|176|178.31|176.11|178.2|176|0
1641899210000|2022-01-11 11:06:50|178.14|175.94|178.2|176|178.2|176|178.14|175.94|0
1641899220000|2022-01-11 11:07:00|178.08|175.88|177.85|175.65|178.08|175.88|177.85|175.65|0
1641899230000|2022-01-11 11:07:10|177.73|175.53|177.5|175.3|177.73|175.53|177.5|175.3|0
1641899250000|2022-01-11 11:07:30|177.39|175.19|177.5|175.3|177.5|175.3|177.39|175.19|0
1641899260000|2022-01-11 11:07:40|177.39|175.19|177.44|175.24|177.44|175.24|177.39|175.19|0
1641899270000|2022-01-11 11:07:50|177.39|175.19|177.39|175.19|177.39|175.19|177.39|175.19|0
1641899280000|2022-01-11 11:08:00|177.15|174.95|177.04|174.84|177.15|174.95|176.92|174.72|0
1641899290000|2022-01-11 11:08:10|177.39|175.19|177.39|175.19|177.5|175.3|177.39|175.19|0
1641899300000|2022-01-11 11:08:20|177.5|175.3|177.73|175.53|177.73|175.53|177.5|175.3|0
1641899310000|2022-01-11 11:08:30|177.56|175.36|177.44|175.24|177.62|175.42|177.44|175.24|0
1641899320000|2022-01-11 11:08:40|177.27|175.07|177.27|175.07|177.33|175.13|177.27|175.07|0
1641899330000|2022-01-11 11:08:50|177.39|175.19|177.5|175.3|177.5|175.3|177.27|175.07|0
1641899340000|2022-01-11 11:09:00|177.39|175.19|177.27|175.07|177.5|175.3|177.27|175.07|0
1641899350000|2022-01-11 11:09:10|177.39|175.19|177.39|175.19|177.39|175.19|177.27|175.07|0
1641899360000|2022-01-11 11:09:20|177.27|175.07|177.09|174.89|177.27|175.07|177.09|174.89|0
1641899370000|2022-01-11 11:09:30|177.04|174.84|177.27|175.07|177.27|175.07|177.04|174.84|0
1641899380000|2022-01-11 11:09:40|177.39|175.19|177.62|175.42|177.73|175.53|177.39|175.19|0
1641899390000|2022-01-11 11:09:50|177.5|175.3|178.08|175.88|178.08|175.88|177.5|175.3|0
1641899400000|2022-01-11 11:10:00|178.2|176|178.31|176.11|178.31|176.11|178.2|176|0
1641899410000|2022-01-11 11:10:10|178.25|176.05|178.08|175.88|178.25|176.05|178.08|175.88|0
1641899420000|2022-01-11 11:10:20|177.96|175.76|177.96|175.76|177.96|175.76|177.96|175.76|0
1641899430000|2022-01-11 11:10:30|177.85|175.65|178.08|175.88|178.08|175.88|177.85|175.65|0
1641899440000|2022-01-11 11:10:40|178.2|176|178.08|175.88|178.2|176|178.08|175.88|0
1641899450000|2022-01-11 11:10:50|178.2|176|178.2|176|178.2|176|178.08|175.88|0
1641899460000|2022-01-11 11:11:00|178.31|176.11|178.2|176|178.31|176.11|178.2|176|0
1641899470000|2022-01-11 11:11:10|178.25|176.05|178.2|176|178.43|176.23|178.2|176|0
1641899480000|2022-01-11 11:11:20|178.08|175.88|178.08|175.88|178.08|175.88|177.96|175.76|0
1641899490000|2022-01-11 11:11:30|178.2|176|178.2|176|178.2|176|178.08|175.88|0
1641899500000|2022-01-11 11:11:40|178.19|175.99|178.19|175.99|178.19|175.99|178.08|175.88|0
1641899520000|2022-01-11 11:12:00|178.31|176.11|178.48|176.28|178.54|176.34|178.31|176.11|0
1641899530000|2022-01-11 11:12:10|178.54|176.34|178.31|176.11|178.54|176.34|178.31|176.11|0
1641899540000|2022-01-11 11:12:20|178.37|176.17|177.96|175.76|178.37|176.17|177.96|175.76|0
1641899550000|2022-01-11 11:12:30|177.85|175.65|177.85|175.65|177.96|175.76|177.85|175.65|0
1641899560000|2022-01-11 11:12:40|177.62|175.42|177.73|175.53|177.73|175.53|177.62|175.42|0
1641899570000|2022-01-11 11:12:50|177.85|175.65|177.96|175.76|177.96|175.76|177.79|175.59|0
1641899580000|2022-01-11 11:13:00|177.73|175.53|177.61|175.41|177.73|175.53|177.61|175.41|0
1641899590000|2022-01-11 11:13:10|177.67|175.47|177.96|175.76|177.96|175.76|177.67|175.47|0
1641899600000|2022-01-11 11:13:20|178.08|175.88|178.08|175.88|178.08|175.88|178.08|175.88|0
1641899610000|2022-01-11 11:13:30|177.9|175.7|177.85|175.65|177.9|175.7|177.85|175.65|0
1641899620000|2022-01-11 11:13:40|177.67|175.47|177.73|175.53|177.73|175.53|177.67|175.47|0
1641899630000|2022-01-11 11:13:50|177.85|175.65|177.79|175.59|177.85|175.65|177.73|175.53|0
1641899640000|2022-01-11 11:14:00|177.9|175.7|177.73|175.53|177.96|175.76|177.73|175.53|0
1641899650000|2022-01-11 11:14:10|177.61|175.41|177.55|175.35|177.61|175.41|177.5|175.3|0
1641899660000|2022-01-11 11:14:20|177.5|175.3|177.38|175.18|177.5|175.3|177.38|175.18|0
1641899670000|2022-01-11 11:14:30|177.27|175.07|177.27|175.07|177.38|175.18|177.27|175.07|0
1641899680000|2022-01-11 11:14:40|177.38|175.18|177.5|175.3|177.61|175.41|177.38|175.18|0
1641899690000|2022-01-11 11:14:50|177.38|175.18|177.38|175.18|177.38|175.18|177.38|175.18|0
1641899700000|2022-01-11 11:15:00|177.5|175.3|177.44|175.24|177.5|175.3|177.44|175.24|0
1641899710000|2022-01-11 11:15:10|177.38|175.18|177.5|175.3|177.55|175.35|177.38|175.18|0
1641899730000|2022-01-11 11:15:30|177.61|175.41|177.73|175.53|177.73|175.53|177.61|175.41|0
1641899740000|2022-01-11 11:15:40|177.61|175.41|177.61|175.41|177.67|175.47|177.61|175.41|0
1641899750000|2022-01-11 11:15:50|177.73|175.53|177.73|175.53|177.73|175.53|177.73|175.53|0
1641899760000|2022-01-11 11:16:00|177.67|175.47|177.38|175.18|177.67|175.47|177.38|175.18|0
1641899770000|2022-01-11 11:16:10|177.5|175.3|177.61|175.41|177.61|175.41|177.5|175.3|0
1641899780000|2022-01-11 11:16:20|177.73|175.53|177.67|175.47|177.73|175.53|177.61|175.41|0
1641899790000|2022-01-11 11:16:30|177.73|175.53|177.84|175.64|177.84|175.64|177.73|175.53|0
1641899800000|2022-01-11 11:16:40|177.78|175.58|177.67|175.47|177.78|175.58|177.67|175.47|0
1641899810000|2022-01-11 11:16:50|177.61|175.41|177.84|175.64|177.84|175.64|177.61|175.41|0
1641899820000|2022-01-11 11:17:00|177.73|175.53|177.61|175.41|177.73|175.53|177.61|175.41|0
1641899840000|2022-01-11 11:17:20|177.55|175.35|177.55|175.35|177.55|175.35|177.5|175.3|0
1641899850000|2022-01-11 11:17:30|177.73|175.53|177.73|175.53|177.73|175.53|177.73|175.53|0
1641899860000|2022-01-11 11:17:40|177.78|175.58|177.96|175.76|177.96|175.76|177.73|175.53|0
1641899870000|2022-01-11 11:17:50|177.84|175.64|177.96|175.76|177.96|175.76|177.84|175.64|0
1641899880000|2022-01-11 11:18:00|178.02|175.82|178.19|175.99|178.19|175.99|178.02|175.82|0
1641899890000|2022-01-11 11:18:10|178.31|176.11|178.31|176.11|178.31|176.11|178.19|175.99|0
1641899900000|2022-01-11 11:18:20|178.25|176.05|178.31|176.11|178.31|176.11|178.25|176.05|0
1641899910000|2022-01-11 11:18:30|178.19|175.99|178.08|175.88|178.19|175.99|178.08|175.88|0
1641899920000|2022-01-11 11:18:40|178.19|175.99|178.19|175.99|178.19|175.99|178.19|175.99|0
1641899940000|2022-01-11 11:19:00|177.84|175.64|177.84|175.64|177.84|175.64|177.84|175.64|0
1641899950000|2022-01-11 11:19:10|177.73|175.53|177.61|175.41|177.73|175.53|177.61|175.41|0
1641899960000|2022-01-11 11:19:20|177.55|175.35|177.5|175.3|177.55|175.35|177.5|175.3|0
1641899970000|2022-01-11 11:19:30|177.61|175.41|177.61|175.41|177.67|175.47|177.61|175.41|0
1641899990000|2022-01-11 11:19:50|177.73|175.53|177.73|175.53|177.73|175.53|177.73|175.53|0
1641900000000|2022-01-11 11:20:00|177.84|175.64|177.73|175.53|177.84|175.64|177.73|175.53|0
1641900020000|2022-01-11 11:20:20|177.61|175.41|177.61|175.41|177.61|175.41|177.61|175.41|0
1641900030000|2022-01-11 11:20:30|177.73|175.53|177.96|175.76|177.96|175.76|177.73|175.53|0
1641900040000|2022-01-11 11:20:40|177.84|175.64|177.73|175.53|177.84|175.64|177.73|175.53|0
1641900050000|2022-01-11 11:20:50|177.61|175.41|177.73|175.53|177.73|175.53|177.61|175.41|0
1641900060000|2022-01-11 11:21:00|177.67|175.47|177.67|175.47|177.73|175.53|177.61|175.41|0
1641900070000|2022-01-11 11:21:10|177.73|175.53|177.73|175.53|177.73|175.53|177.61|175.41|0
1641900090000|2022-01-11 11:21:30|177.61|175.41|177.61|175.41|177.61|175.41|177.61|175.41|0
1641900100000|2022-01-11 11:21:40|177.5|175.3|177.38|175.18|177.5|175.3|177.38|175.18|0
1641900110000|2022-01-11 11:21:50|177.5|175.3|177.5|175.3|177.61|175.41|177.5|175.3|0
1641900130000|2022-01-11 11:22:10|177.55|175.35|177.55|175.35|177.55|175.35|177.49|175.29|0
1641900140000|2022-01-11 11:22:20|177.73|175.53|177.84|175.64|177.84|175.64|177.73|175.53|0
1641900150000|2022-01-11 11:22:30|177.73|175.53|177.73|175.53|177.73|175.53|177.73|175.53|0
1641900160000|2022-01-11 11:22:40|177.84|175.64|177.84|175.64|177.84|175.64|177.84|175.64|0
1641900170000|2022-01-11 11:22:50|177.78|175.58|177.78|175.58|177.78|175.58|177.78|175.58|0
1641900180000|2022-01-11 11:23:00|177.73|175.53|177.73|175.53|177.84|175.64|177.73|175.53|0
1641900190000|2022-01-11 11:23:10|177.84|175.64|177.84|175.64|177.84|175.64|177.84|175.64|0
1641900200000|2022-01-11 11:23:20|177.78|175.58|177.78|175.58|177.78|175.58|177.78|175.58|0
1641900210000|2022-01-11 11:23:30|177.84|175.64|177.73|175.53|177.84|175.64|177.73|175.53|0
1641900220000|2022-01-11 11:23:40|177.78|175.58|177.84|175.64|177.84|175.64|177.78|175.58|0
1641900240000|2022-01-11 11:24:00|177.73|175.53|177.84|175.64|177.84|175.64|177.73|175.53|0
1641900270000|2022-01-11 11:24:30|177.9|175.7|177.9|175.7|177.9|175.7|177.9|175.7|0
1641900280000|2022-01-11 11:24:40|177.96|175.76|177.96|175.76|177.96|175.76|177.96|175.76|0
1641900300000|2022-01-11 11:25:00|177.84|175.64|177.96|175.76|177.96|175.76|177.84|175.64|0
1641900310000|2022-01-11 11:25:10|177.9|175.7|177.61|175.41|177.9|175.7|177.61|175.41|0
1641900320000|2022-01-11 11:25:20|177.55|175.35|177.61|175.41|177.61|175.41|177.55|175.35|0
1641900340000|2022-01-11 11:25:40|177.66|175.46|177.49|175.29|177.66|175.46|177.49|175.29|0
1641900350000|2022-01-11 11:25:50|177.38|175.18|177.38|175.18|177.38|175.18|177.38|175.18|0
1641900360000|2022-01-11 11:26:00|177.43|175.23|177.49|175.29|177.49|175.29|177.38|175.18|0
1641900370000|2022-01-11 11:26:10|177.26|175.06|177.38|175.18|177.38|175.18|177.26|175.06|0
1641900380000|2022-01-11 11:26:20|177.43|175.23|177.49|175.29|177.49|175.29|177.43|175.23|0
1641900390000|2022-01-11 11:26:30|177.43|175.23|177.38|175.18|177.43|175.23|177.38|175.18|0
1641900400000|2022-01-11 11:26:40|177.26|175.06|177.26|175.06|177.26|175.06|177.26|175.06|0
1641900410000|2022-01-11 11:26:50|177.38|175.18|177.38|175.18|177.38|175.18|177.38|175.18|0
1641900420000|2022-01-11 11:27:00|177.32|175.12|177.38|175.18|177.38|175.18|177.32|175.12|0
1641900430000|2022-01-11 11:27:10|177.43|175.23|177.49|175.29|177.49|175.29|177.38|175.18|0
1641900440000|2022-01-11 11:27:20|177.38|175.18|177.38|175.18|177.38|175.18|177.26|175.06|0
1641900470000|2022-01-11 11:27:50|177.26|175.06|177.26|175.06|177.26|175.06|177.26|175.06|0
1641900480000|2022-01-11 11:28:00|177.32|175.12|177.26|175.06|177.32|175.12|177.26|175.06|0
1641900490000|2022-01-11 11:28:10|177.32|175.12|177.49|175.29|177.49|175.29|177.32|175.12|0
1641900500000|2022-01-11 11:28:20|177.38|175.18|177.49|175.29|177.49|175.29|177.38|175.18|0
1641900510000|2022-01-11 11:28:30|177.26|175.06|177.38|175.18|177.38|175.18|177.26|175.06|0
1641900520000|2022-01-11 11:28:40|177.49|175.29|177.49|175.29|177.49|175.29|177.49|175.29|0
1641900530000|2022-01-11 11:28:50|177.43|175.23|177.26|175.06|177.43|175.23|177.26|175.06|0
1641900540000|2022-01-11 11:29:00|177.14|174.94|177.14|174.94|177.26|175.06|177.14|174.94|0
1641900550000|2022-01-11 11:29:10|177.26|175.06|177.49|175.29|177.49|175.29|177.14|174.94|0
1641900560000|2022-01-11 11:29:20|177.38|175.18|177.38|175.18|177.49|175.29|177.38|175.18|0
1641900590000|2022-01-11 11:29:50|177.26|175.06|177.26|175.06|177.26|175.06|177.26|175.06|0
1641900600000|2022-01-11 11:30:00|177.38|175.18|177.38|175.18|177.49|175.29|177.38|175.18|0
1641900630000|2022-01-11 11:30:30|177.26|175.06|177.26|175.06|177.26|175.06|177.26|175.06|0
1641900640000|2022-01-11 11:30:40|177.14|174.94|177.49|175.29|177.49|175.29|177.14|174.94|0
1641900650000|2022-01-11 11:30:50|177.72|175.52|178.19|175.99|178.19|175.99|177.72|175.52|0
1641900660000|2022-01-11 11:31:00|178.3|176.1|178.19|175.99|178.3|176.1|178.13|175.93|0
1641900670000|2022-01-11 11:31:10|178.3|176.1|178.3|176.1|178.3|176.1|178.3|176.1|0
1641900680000|2022-01-11 11:31:20|178.42|176.22|178.19|175.99|178.42|176.22|178.19|175.99|0
1641900690000|2022-01-11 11:31:30|178.24|176.04|178.19|175.99|178.24|176.04|178.19|175.99|0
1641900700000|2022-01-11 11:31:40|177.95|175.75|178.19|175.99|178.19|175.99|177.95|175.75|0
1641900710000|2022-01-11 11:31:50|178.13|175.93|178.19|175.99|178.19|175.99|178.07|175.87|0
1641900720000|2022-01-11 11:32:00|178.24|176.04|178.3|176.1|178.3|176.1|178.24|176.04|0
1641900730000|2022-01-11 11:32:10|178.42|176.22|178.65|176.45|178.65|176.45|178.3|176.1|0
1641900740000|2022-01-11 11:32:20|178.53|176.33|178.53|176.33|178.53|176.33|178.53|176.33|0
1641900750000|2022-01-11 11:32:30|178.42|176.22|178.42|176.22|178.42|176.22|178.42|176.22|0
1641900770000|2022-01-11 11:32:50|178.53|176.33|178.53|176.33|178.53|176.33|178.53|176.33|0
1641900780000|2022-01-11 11:33:00|178.65|176.45|178.42|176.22|178.65|176.45|178.42|176.22|0
1641900790000|2022-01-11 11:33:10|178.3|176.1|178.18|175.98|178.3|176.1|178.18|175.98|0
1641900800000|2022-01-11 11:33:20|178.12|175.92|178.12|175.92|178.12|175.92|178.12|175.92|0
1641900810000|2022-01-11 11:33:30|178.07|175.87|178.3|176.1|178.42|176.22|178.07|175.87|0
1641900830000|2022-01-11 11:33:50|178.42|176.22|178.42|176.22|178.42|176.22|178.42|176.22|0
1641900840000|2022-01-11 11:34:00|178.3|176.1|178.3|176.1|178.42|176.22|178.3|176.1|0
1641900850000|2022-01-11 11:34:10|178.42|176.22|178.42|176.22|178.42|176.22|178.42|176.22|0
1641900860000|2022-01-11 11:34:20|178.3|176.1|178.42|176.22|178.42|176.22|178.3|176.1|0
1641900870000|2022-01-11 11:34:30|178.36|176.16|178.42|176.22|178.42|176.22|178.36|176.16|0
1641900880000|2022-01-11 11:34:40|178.36|176.16|178.42|176.22|178.42|176.22|178.36|176.16|0
1641900890000|2022-01-11 11:34:50|178.36|176.16|178.3|176.1|178.36|176.16|178.3|176.1|0
1641900900000|2022-01-11 11:35:00|178.36|176.16|178.18|175.98|178.36|176.16|178.18|175.98|0
1641900910000|2022-01-11 11:35:10|178.07|175.87|178.01|175.81|178.18|175.98|178.01|175.81|0
1641900920000|2022-01-11 11:35:20|178.07|175.87|178.3|176.1|178.3|176.1|178.07|175.87|0
1641900940000|2022-01-11 11:35:40|178.42|176.22|178.53|176.33|178.53|176.33|178.42|176.22|0
1641900950000|2022-01-11 11:35:50|178.65|176.45|178.7|176.5|178.76|176.56|178.65|176.45|0
1641900960000|2022-01-11 11:36:00|178.65|176.45|178.76|176.56|178.76|176.56|178.65|176.45|0
1641900970000|2022-01-11 11:36:10|178.65|176.45|178.53|176.33|178.65|176.45|178.53|176.33|0
1641900980000|2022-01-11 11:36:20|178.65|176.45|178.53|176.33|178.65|176.45|178.53|176.33|0
1641900990000|2022-01-11 11:36:30|178.47|176.27|178.47|176.27|178.47|176.27|178.47|176.27|0
1641901000000|2022-01-11 11:36:40|178.53|176.33|178.76|176.56|178.76|176.56|178.53|176.33|0
1641901010000|2022-01-11 11:36:50|178.65|176.45|178.65|176.45|178.65|176.45|178.65|176.45|0
1641901040000|2022-01-11 11:37:20|178.59|176.39|178.65|176.45|178.65|176.45|178.53|176.33|0
1641901050000|2022-01-11 11:37:30|178.53|176.33|178.53|176.33|178.53|176.33|178.53|176.33|0
1641901060000|2022-01-11 11:37:40|178.65|176.45|178.65|176.45|178.65|176.45|178.65|176.45|0
1641901080000|2022-01-11 11:38:00|178.76|176.56|178.65|176.45|178.76|176.56|178.65|176.45|0
1641901090000|2022-01-11 11:38:10|178.59|176.39|178.65|176.45|178.65|176.45|178.59|176.39|0
1641901100000|2022-01-11 11:38:20|178.53|176.33|178.59|176.39|178.59|176.39|178.53|176.33|0
1641901110000|2022-01-11 11:38:30|178.53|176.33|178.41|176.21|178.53|176.33|178.41|176.21|0
1641901120000|2022-01-11 11:38:40|178.35|176.15|178.41|176.21|178.41|176.21|178.35|176.15|0
1641901140000|2022-01-11 11:39:00|178.53|176.33|178.7|176.5|178.7|176.5|178.53|176.33|0
1641901150000|2022-01-11 11:39:10|179|176.8|179|176.8|179|176.8|179|176.8|0
1641901160000|2022-01-11 11:39:20|178.93|176.73|178.88|176.68|178.93|176.73|178.88|176.68|0
1641901200000|2022-01-11 11:40:00|178.65|176.45|178.82|176.62|178.82|176.62|178.65|176.45|0
1641901210000|2022-01-11 11:40:10|178.88|176.68|178.99|176.79|178.99|176.79|178.88|176.68|0
1641901220000|2022-01-11 11:40:20|178.88|176.68|178.88|176.68|178.88|176.68|178.88|176.68|0
1641901230000|2022-01-11 11:40:30|178.76|176.56|178.76|176.56|178.76|176.56|178.76|176.56|0
1641901250000|2022-01-11 11:40:50|178.88|176.68|178.88|176.68|178.88|176.68|178.88|176.68|0
1641901260000|2022-01-11 11:41:00|178.93|176.73|178.88|176.68|178.99|176.79|178.88|176.68|0
1641901270000|2022-01-11 11:41:10|178.76|176.56|178.88|176.68|178.88|176.68|178.76|176.56|0
1641901290000|2022-01-11 11:41:30|178.82|176.62|178.88|176.68|178.88|176.68|178.82|176.62|0
1641901300000|2022-01-11 11:41:40|178.93|176.73|178.88|176.68|178.93|176.73|178.88|176.68|0
1641901310000|2022-01-11 11:41:50|178.76|176.56|178.76|176.56|178.88|176.68|178.76|176.56|0
1641901330000|2022-01-11 11:42:10|178.88|176.68|178.88|176.68|178.88|176.68|178.88|176.68|0
1641901340000|2022-01-11 11:42:20|178.76|176.56|178.88|176.68|178.88|176.68|178.76|176.56|0
1641901350000|2022-01-11 11:42:30|178.99|176.79|178.88|176.68|178.99|176.79|178.88|176.68|0
1641901370000|2022-01-11 11:42:50|178.93|176.73|178.93|176.73|178.93|176.73|178.93|176.73|0
1641901380000|2022-01-11 11:43:00|178.88|176.68|178.93|176.73|178.99|176.79|178.88|176.68|0
1641901390000|2022-01-11 11:43:10|178.88|176.68|178.99|176.79|178.99|176.79|178.88|176.68|0
1641901400000|2022-01-11 11:43:20|179.11|176.91|179.11|176.91|179.11|176.91|179.11|176.91|0
1641901410000|2022-01-11 11:43:30|178.99|176.79|179.11|176.91|179.11|176.91|178.99|176.79|0
1641901420000|2022-01-11 11:43:40|178.99|176.79|178.88|176.68|178.99|176.79|178.88|176.68|0
1641901430000|2022-01-11 11:43:50|178.99|176.79|178.99|176.79|178.99|176.79|178.99|176.79|0
1641901440000|2022-01-11 11:44:00|178.88|176.68|178.88|176.68|178.88|176.68|178.88|176.68|0
1641901460000|2022-01-11 11:44:20|178.99|176.79|178.99|176.79|178.99|176.79|178.99|176.79|0
1641901490000|2022-01-11 11:44:50|179.11|176.91|179.11|176.91|179.11|176.91|179.11|176.91|0
1641901500000|2022-01-11 11:45:00|178.88|176.68|178.88|176.68|178.88|176.68|178.88|176.68|0
1641901520000|2022-01-11 11:45:20|178.76|176.56|178.88|176.68|178.88|176.68|178.76|176.56|0
1641901530000|2022-01-11 11:45:30|178.93|176.73|178.99|176.79|178.99|176.79|178.88|176.68|0
1641901560000|2022-01-11 11:46:00|179.11|176.91|179.22|177.02|179.22|177.02|179.11|176.91|0
1641901580000|2022-01-11 11:46:20|179.16|176.96|179.11|176.91|179.22|177.02|179.11|176.91|0
1641901600000|2022-01-11 11:46:40|178.99|176.79|178.99|176.79|179.11|176.91|178.99|176.79|0
1641901610000|2022-01-11 11:46:50|178.88|176.68|178.99|176.79|178.99|176.79|178.88|176.68|0
1641901620000|2022-01-11 11:47:00|178.93|176.73|178.88|176.68|178.93|176.73|178.88|176.68|0
1641901650000|2022-01-11 11:47:30|178.87|176.67|178.87|176.67|178.87|176.67|178.87|176.67|0
1641901660000|2022-01-11 11:47:40|178.81|176.61|178.81|176.61|178.81|176.61|178.81|176.61|0
1641901670000|2022-01-11 11:47:50|178.87|176.67|178.87|176.67|178.87|176.67|178.76|176.56|0
1641901680000|2022-01-11 11:48:00|178.81|176.61|178.87|176.67|178.87|176.67|178.81|176.61|0
1641901700000|2022-01-11 11:48:20|178.81|176.61|178.87|176.67|178.87|176.67|178.81|176.61|0
1641901710000|2022-01-11 11:48:30|178.99|176.79|178.93|176.73|178.99|176.79|178.93|176.73|0
1641901720000|2022-01-11 11:48:40|178.87|176.67|178.76|176.56|178.87|176.67|178.76|176.56|0
1641901740000|2022-01-11 11:49:00|178.81|176.61|178.87|176.67|178.87|176.67|178.81|176.61|0
1641901750000|2022-01-11 11:49:10|178.81|176.61|178.87|176.67|178.87|176.67|178.76|176.56|0
1641901760000|2022-01-11 11:49:20|178.76|176.56|178.76|176.56|178.76|176.56|178.76|176.56|0
1641901770000|2022-01-11 11:49:30|178.87|176.67|178.76|176.56|178.87|176.67|178.76|176.56|0
1641901780000|2022-01-11 11:49:40|178.87|176.67|178.76|176.56|178.87|176.67|178.76|176.56|0
1641901790000|2022-01-11 11:49:50|178.87|176.67|178.76|176.56|178.87|176.67|178.76|176.56|0
1641901800000|2022-01-11 11:50:00|178.7|176.5|178.64|176.44|178.76|176.56|178.64|176.44|0
1641901810000|2022-01-11 11:50:10|178.76|176.56|178.81|176.61|178.81|176.61|178.76|176.56|0
1641901820000|2022-01-11 11:50:20|178.87|176.67|178.87|176.67|178.87|176.67|178.87|176.67|0
1641901850000|2022-01-11 11:50:50|178.76|176.56|178.76|176.56|178.76|176.56|178.76|176.56|0
1641901860000|2022-01-11 11:51:00|178.87|176.67|178.76|176.56|178.87|176.67|178.76|176.56|0
1641901880000|2022-01-11 11:51:20|178.81|176.61|178.87|176.67|178.87|176.67|178.81|176.61|0
1641901900000|2022-01-11 11:51:40|179.11|176.91|179.11|176.91|179.11|176.91|179.11|176.91|0
1641901910000|2022-01-11 11:51:50|179.22|177.02|179.11|176.91|179.22|177.02|179.11|176.91|0
1641901920000|2022-01-11 11:52:00|179.16|176.96|179.11|176.91|179.22|177.02|179.11|176.91|0
1641901930000|2022-01-11 11:52:10|179.22|177.02|179.45|177.25|179.45|177.25|179.22|177.02|0
1641901940000|2022-01-11 11:52:20|179.51|177.31|179.51|177.31|179.51|177.31|179.51|177.31|0
1641901950000|2022-01-11 11:52:30|179.45|177.25|179.57|177.37|179.57|177.37|179.45|177.25|0
1641901970000|2022-01-11 11:52:50|179.69|177.49|179.8|177.6|179.8|177.6|179.69|177.49|0
1641902000000|2022-01-11 11:53:20|179.92|177.72|179.92|177.72|179.92|177.72|179.92|177.72|0
1641902010000|2022-01-11 11:53:30|179.86|177.66|179.8|177.6|179.86|177.66|179.8|177.6|0
1641902020000|2022-01-11 11:53:40|179.92|177.72|179.86|177.66|179.92|177.72|179.86|177.66|0
1641902030000|2022-01-11 11:53:50|179.8|177.6|179.8|177.6|179.8|177.6|179.8|177.6|0
1641902040000|2022-01-11 11:54:00|179.92|177.72|179.8|177.6|179.92|177.72|179.8|177.6|0
1641902110000|2022-01-11 11:55:10|179.69|177.49|179.69|177.49|179.69|177.49|179.69|177.49|0
1641902120000|2022-01-11 11:55:20|179.57|177.37|179.57|177.37|179.57|177.37|179.57|177.37|0
1641902130000|2022-01-11 11:55:30|179.69|177.49|179.69|177.49|179.69|177.49|179.69|177.49|0
1641902140000|2022-01-11 11:55:40|179.57|177.37|179.69|177.49|179.8|177.6|179.57|177.37|0
1641902150000|2022-01-11 11:55:50|179.57|177.37|179.69|177.49|179.69|177.49|179.57|177.37|0
1641902160000|2022-01-11 11:56:00|179.57|177.37|179.57|177.37|179.57|177.37|179.57|177.37|0
1641902170000|2022-01-11 11:56:10|179.45|177.25|179.34|177.14|179.45|177.25|179.34|177.14|0
1641902180000|2022-01-11 11:56:20|179.45|177.25|179.45|177.25|179.45|177.25|179.45|177.25|0
1641902190000|2022-01-11 11:56:30|179.51|177.31|179.45|177.25|179.51|177.31|179.45|177.25|0
1641902200000|2022-01-11 11:56:40|179.34|177.14|179.34|177.14|179.34|177.14|179.34|177.14|0
1641902210000|2022-01-11 11:56:50|179.22|177.02|179.1|176.9|179.22|177.02|179.1|176.9|0
1641902220000|2022-01-11 11:57:00|178.99|176.79|178.99|176.79|178.99|176.79|178.99|176.79|0
1641902230000|2022-01-11 11:57:10|178.87|176.67|178.64|176.44|178.87|176.67|178.64|176.44|0
1641902250000|2022-01-11 11:57:30|178.75|176.55|178.75|176.55|178.75|176.55|178.75|176.55|0
1641902260000|2022-01-11 11:57:40|178.64|176.44|178.64|176.44|178.64|176.44|178.64|176.44|0
1641902270000|2022-01-11 11:57:50|178.46|176.26|178.46|176.26|178.46|176.26|178.46|176.26|0
1641902280000|2022-01-11 11:58:00|178.52|176.32|178.41|176.21|178.52|176.32|178.41|176.21|0
1641902290000|2022-01-11 11:58:10|178.29|176.09|178.41|176.21|178.41|176.21|178.29|176.09|0
1641902300000|2022-01-11 11:58:20|178.29|176.09|178.29|176.09|178.29|176.09|178.29|176.09|0
1641902310000|2022-01-11 11:58:30|178.17|175.97|178.06|175.86|178.17|175.97|178.06|175.86|0
1641902320000|2022-01-11 11:58:40|177.94|175.74|177.94|175.74|177.94|175.74|177.94|175.74|0
1641902340000|2022-01-11 11:59:00|178.17|175.97|178.17|175.97|178.17|175.97|178.17|175.97|0
1641902350000|2022-01-11 11:59:10|177.94|175.74|177.82|175.62|177.94|175.74|177.82|175.62|0
1641902360000|2022-01-11 11:59:20|177.94|175.74|177.82|175.62|177.94|175.74|177.82|175.62|0
1641902390000|2022-01-11 11:59:50|177.59|175.39|177.13|174.93|177.59|175.39|177.13|174.93|0
1641902400000|2022-01-11 12:00:00|176.9|174.7|177.01|174.81|177.01|174.81|176.9|174.7|0
1641902410000|2022-01-11 12:00:10|177.13|174.93|177.25|175.05|177.36|175.16|177.13|174.93|0
1641902420000|2022-01-11 12:00:20|177.36|175.16|177.48|175.28|177.48|175.28|177.36|175.16|0
1641902430000|2022-01-11 12:00:30|177.71|175.51|177.82|175.62|177.88|175.68|177.71|175.51|0
1641902440000|2022-01-11 12:00:40|178.06|175.86|177.94|175.74|178.06|175.86|177.94|175.74|0
1641902450000|2022-01-11 12:00:50|178.06|175.86|178.17|175.97|178.17|175.97|178.06|175.86|0
1641902460000|2022-01-11 12:01:00|178.11|175.91|178.17|175.97|178.17|175.97|178.11|175.91|0
1641902470000|2022-01-11 12:01:10|178.23|176.03|178.17|175.97|178.29|176.09|178.17|175.97|0
1641902480000|2022-01-11 12:01:20|178.06|175.86|178.06|175.86|178.06|175.86|178.06|175.86|0
1641902490000|2022-01-11 12:01:30|178.11|175.91|177.82|175.62|178.11|175.91|177.82|175.62|0
1641902500000|2022-01-11 12:01:40|178.06|175.86|178.06|175.86|178.06|175.86|178.06|175.86|0
1641902510000|2022-01-11 12:01:50|178.17|175.97|178.17|175.97|178.17|175.97|178.17|175.97|0
1641902530000|2022-01-11 12:02:10|178.23|176.03|177.82|175.62|178.23|176.03|177.82|175.62|0
1641902540000|2022-01-11 12:02:20|178.17|175.97|178.29|176.09|178.29|176.09|178.17|175.97|0
1641902550000|2022-01-11 12:02:30|178.17|175.97|178.06|175.86|178.17|175.97|178.06|175.86|0
1641902560000|2022-01-11 12:02:40|178.11|175.91|178.11|175.91|178.11|175.91|178.11|175.91|0
1641902570000|2022-01-11 12:02:50|178.06|175.86|177.76|175.56|178.06|175.86|177.76|175.56|0
1641902580000|2022-01-11 12:03:00|177.82|175.62|177.82|175.62|177.82|175.62|177.71|175.51|0
1641902590000|2022-01-11 12:03:10|177.71|175.51|177.82|175.62|177.82|175.62|177.59|175.39|0
1641902600000|2022-01-11 12:03:20|177.71|175.51|177.94|175.74|177.94|175.74|177.71|175.51|0
1641902610000|2022-01-11 12:03:30|178.17|175.97|178.05|175.85|178.17|175.97|178.05|175.85|0
1641902620000|2022-01-11 12:03:40|177.94|175.74|177.94|175.74|178.05|175.85|177.94|175.74|0
1641902640000|2022-01-11 12:04:00|177.99|175.79|177.82|175.62|177.99|175.79|177.82|175.62|0
1641902650000|2022-01-11 12:04:10|177.71|175.51|177.82|175.62|177.82|175.62|177.71|175.51|0
1641902660000|2022-01-11 12:04:20|177.71|175.51|178.05|175.85|178.05|175.85|177.71|175.51|0
1641902670000|2022-01-11 12:04:30|178.17|175.97|178.05|175.85|178.17|175.97|178.05|175.85|0
1641902680000|2022-01-11 12:04:40|178.17|175.97|177.94|175.74|178.17|175.97|177.88|175.68|0
1641902690000|2022-01-11 12:04:50|177.99|175.79|177.94|175.74|177.99|175.79|177.94|175.74|0
1641902710000|2022-01-11 12:05:10|178.05|175.85|177.94|175.74|178.05|175.85|177.94|175.74|0
1641902730000|2022-01-11 12:05:30|178.17|175.97|177.94|175.74|178.17|175.97|177.94|175.74|0
1641902740000|2022-01-11 12:05:40|177.82|175.62|177.82|175.62|177.82|175.62|177.82|175.62|0
1641902750000|2022-01-11 12:05:50|177.94|175.74|178.05|175.85|178.05|175.85|177.94|175.74|0
1641902770000|2022-01-11 12:06:10|178.29|176.09|178.29|176.09|178.29|176.09|178.29|176.09|0
1641902780000|2022-01-11 12:06:20|178.4|176.2|178.52|176.32|178.52|176.32|178.4|176.2|0
1641902790000|2022-01-11 12:06:30|178.4|176.2|178.52|176.32|178.52|176.32|178.4|176.2|0
1641902800000|2022-01-11 12:06:40|178.63|176.43|178.63|176.43|178.63|176.43|178.63|176.43|0
1641902810000|2022-01-11 12:06:50|178.69|176.49|178.69|176.49|178.69|176.49|178.69|176.49|0
1641902820000|2022-01-11 12:07:00|178.75|176.55|178.75|176.55|178.75|176.55|178.75|176.55|0
1641902830000|2022-01-11 12:07:10|178.63|176.43|178.63|176.43|178.63|176.43|178.63|176.43|0
1641902840000|2022-01-11 12:07:20|178.4|176.2|178.28|176.08|178.4|176.2|178.28|176.08|0
1641902850000|2022-01-11 12:07:30|178.52|176.32|178.28|176.08|178.52|176.32|178.28|176.08|0
1641902860000|2022-01-11 12:07:40|178.4|176.2|178.28|176.08|178.4|176.2|178.28|176.08|0
1641902870000|2022-01-11 12:07:50|178.4|176.2|178.34|176.14|178.4|176.2|178.34|176.14|0
1641902880000|2022-01-11 12:08:00|178.4|176.2|177.82|175.62|178.4|176.2|177.82|175.62|0
1641902890000|2022-01-11 12:08:10|177.7|175.5|177.94|175.74|177.94|175.74|177.7|175.5|0
1641902900000|2022-01-11 12:08:20|177.88|175.68|177.7|175.5|177.94|175.74|177.7|175.5|0
1641902910000|2022-01-11 12:08:30|177.82|175.62|177.94|175.74|177.94|175.74|177.82|175.62|0
1641902920000|2022-01-11 12:08:40|178.05|175.85|177.94|175.74|178.05|175.85|177.94|175.74|0
1641902930000|2022-01-11 12:08:50|178.05|175.85|177.94|175.74|178.05|175.85|177.94|175.74|0
1641902940000|2022-01-11 12:09:00|178.17|175.97|178.17|175.97|178.17|175.97|178.17|175.97|0
1641902950000|2022-01-11 12:09:10|178.05|175.85|178.17|175.97|178.17|175.97|178.05|175.85|0
1641902970000|2022-01-11 12:09:30|178.05|175.85|177.94|175.74|178.05|175.85|177.94|175.74|0
1641902980000|2022-01-11 12:09:40|178.05|175.85|178.17|175.97|178.17|175.97|178.05|175.85|0
1641902990000|2022-01-11 12:09:50|178.28|176.08|178.05|175.85|178.28|176.08|178.05|175.85|0
1641903000000|2022-01-11 12:10:00|177.94|175.74|177.94|175.74|177.99|175.79|177.94|175.74|0
1641903030000|2022-01-11 12:10:30|177.82|175.62|177.59|175.39|177.82|175.62|177.59|175.39|0
1641903040000|2022-01-11 12:10:40|177.53|175.33|177.47|175.27|177.59|175.39|177.47|175.27|0
1641903050000|2022-01-11 12:10:50|177.36|175.16|177.24|175.04|177.36|175.16|177.24|175.04|0
1641903060000|2022-01-11 12:11:00|177.36|175.16|177.82|175.62|177.82|175.62|177.36|175.16|0
1641903070000|2022-01-11 12:11:10|177.76|175.56|177.59|175.39|177.82|175.62|177.59|175.39|0
1641903080000|2022-01-11 12:11:20|177.47|175.27|177.36|175.16|177.47|175.27|177.36|175.16|0
1641903090000|2022-01-11 12:11:30|177.47|175.27|177.59|175.39|177.59|175.39|177.41|175.21|0
1641903100000|2022-01-11 12:11:40|177.82|175.62|177.7|175.5|177.82|175.62|177.7|175.5|0
1641903110000|2022-01-11 12:11:50|177.82|175.62|177.82|175.62|177.82|175.62|177.64|175.44|0
1641903130000|2022-01-11 12:12:10|177.93|175.73|178.05|175.85|178.05|175.85|177.93|175.73|0
1641903140000|2022-01-11 12:12:20|177.93|175.73|177.99|175.79|178.05|175.85|177.93|175.73|0
1641903150000|2022-01-11 12:12:30|178.05|175.85|178.28|176.08|178.28|176.08|178.05|175.85|0
1641903160000|2022-01-11 12:12:40|178.4|176.2|178.4|176.2|178.4|176.2|178.4|176.2|0
1641903180000|2022-01-11 12:13:00|178.28|176.08|178.17|175.97|178.28|176.08|178.17|175.97|0
1641903190000|2022-01-11 12:13:10|178.28|176.08|178.17|175.97|178.28|176.08|178.17|175.97|0
1641903200000|2022-01-11 12:13:20|178.05|175.85|177.93|175.73|178.05|175.85|177.93|175.73|0
1641903210000|2022-01-11 12:13:30|178.28|176.08|178.4|176.2|178.4|176.2|178.28|176.08|0
1641903220000|2022-01-11 12:13:40|178.28|176.08|178.51|176.31|178.51|176.31|178.17|175.97|0
1641903230000|2022-01-11 12:13:50|178.4|176.2|178.28|176.08|178.4|176.2|178.28|176.08|0
1641903240000|2022-01-11 12:14:00|178.05|175.85|178.05|175.85|178.05|175.85|178.05|175.85|0
1641903250000|2022-01-11 12:14:10|178.17|175.97|178.28|176.08|178.28|176.08|178.17|175.97|0
1641903260000|2022-01-11 12:14:20|178.11|175.91|178.11|175.91|178.11|175.91|178.11|175.91|0
1641903270000|2022-01-11 12:14:30|177.93|175.73|177.87|175.67|177.93|175.73|177.82|175.62|0
1641903280000|2022-01-11 12:14:40|177.93|175.73|177.93|175.73|177.93|175.73|177.82|175.62|0
1641903300000|2022-01-11 12:15:00|177.82|175.62|177.7|175.5|177.82|175.62|177.7|175.5|0
1641903310000|2022-01-11 12:15:10|177.82|175.62|177.82|175.62|177.82|175.62|177.82|175.62|0
1641903330000|2022-01-11 12:15:30|177.7|175.5|177.59|175.39|177.7|175.5|177.59|175.39|0
1641903340000|2022-01-11 12:15:40|177.7|175.5|177.7|175.5|177.7|175.5|177.7|175.5|0
1641903350000|2022-01-11 12:15:50|177.64|175.44|177.59|175.39|177.64|175.44|177.59|175.39|0
1641903360000|2022-01-11 12:16:00|177.7|175.5|177.7|175.5|177.7|175.5|177.59|175.39|0
1641903370000|2022-01-11 12:16:10|177.59|175.39|177.47|175.27|177.59|175.39|177.47|175.27|0
1641903400000|2022-01-11 12:16:40|177.53|175.33|177.59|175.39|177.59|175.39|177.47|175.27|0
1641903410000|2022-01-11 12:16:50|177.7|175.5|177.82|175.62|177.82|175.62|177.7|175.5|0
1641903430000|2022-01-11 12:17:10|177.76|175.56|177.7|175.5|177.76|175.56|177.7|175.5|0
1641903440000|2022-01-11 12:17:20|177.82|175.62|177.82|175.62|177.82|175.62|177.82|175.62|0
1641903470000|2022-01-11 12:17:50|177.93|175.73|177.93|175.73|177.93|175.73|177.93|175.73|0
1641903490000|2022-01-11 12:18:10|178.16|175.96|178.16|175.96|178.16|175.96|178.16|175.96|0
1641903510000|2022-01-11 12:18:30|178.05|175.85|177.82|175.62|178.05|175.85|177.82|175.62|0
1641903520000|2022-01-11 12:18:40|177.87|175.67|177.87|175.67|177.87|175.67|177.82|175.62|0
1641903530000|2022-01-11 12:18:50|177.82|175.62|177.7|175.5|177.93|175.73|177.7|175.5|0
1641903540000|2022-01-11 12:19:00|177.64|175.44|177.64|175.44|177.64|175.44|177.64|175.44|0
1641903550000|2022-01-11 12:19:10|177.58|175.38|177.47|175.27|177.58|175.38|177.47|175.27|0
1641903560000|2022-01-11 12:19:20|177.35|175.15|177.35|175.15|177.35|175.15|177.35|175.15|0
1641903570000|2022-01-11 12:19:30|177.24|175.04|177.35|175.15|177.35|175.15|177.24|175.04|0
1641903580000|2022-01-11 12:19:40|177.47|175.27|177.47|175.27|177.47|175.27|177.41|175.21|0
1641903590000|2022-01-11 12:19:50|177.35|175.15|177.35|175.15|177.41|175.21|177.35|175.15|0
1641903600000|2022-01-11 12:20:00|177.47|175.27|177.58|175.38|177.7|175.5|177.47|175.27|0
1641903610000|2022-01-11 12:20:10|177.7|175.5|177.7|175.5|177.7|175.5|177.7|175.5|0
1641903620000|2022-01-11 12:20:20|177.82|175.62|177.7|175.5|177.82|175.62|177.7|175.5|0
1641903630000|2022-01-11 12:20:30|177.82|175.62|177.7|175.5|177.82|175.62|177.7|175.5|0
1641903650000|2022-01-11 12:20:50|177.81|175.61|177.93|175.73|177.93|175.73|177.81|175.61|0
1641903660000|2022-01-11 12:21:00|177.87|175.67|177.87|175.67|177.87|175.67|177.87|175.67|0
1641903670000|2022-01-11 12:21:10|177.81|175.61|177.87|175.67|177.87|175.67|177.81|175.61|0
1641903680000|2022-01-11 12:21:20|177.93|175.73|178.05|175.85|178.05|175.85|177.93|175.73|0
1641903690000|2022-01-11 12:21:30|177.99|175.79|178.16|175.96|178.16|175.96|177.99|175.79|0
1641903710000|2022-01-11 12:21:50|178.28|176.08|178.16|175.96|178.28|176.08|178.16|175.96|0
1641903720000|2022-01-11 12:22:00|178.05|175.85|178.05|175.85|178.05|175.85|178.05|175.85|0
1641903730000|2022-01-11 12:22:10|177.81|175.61|177.93|175.73|177.93|175.73|177.81|175.61|0
1641903740000|2022-01-11 12:22:20|177.81|175.61|177.93|175.73|177.93|175.73|177.81|175.61|0
1641903750000|2022-01-11 12:22:30|177.87|175.67|177.81|175.61|177.87|175.67|177.81|175.61|0
1641903770000|2022-01-11 12:22:50|177.7|175.5|177.81|175.61|177.81|175.61|177.7|175.5|0
1641903780000|2022-01-11 12:23:00|177.87|175.67|177.7|175.5|177.87|175.67|177.58|175.38|0
1641903790000|2022-01-11 12:23:10|177.64|175.44|177.7|175.5|177.7|175.5|177.64|175.44|0
1641903800000|2022-01-11 12:23:20|177.81|175.61|177.81|175.61|177.81|175.61|177.81|175.61|0
1641903820000|2022-01-11 12:23:40|177.64|175.44|177.81|175.61|177.81|175.61|177.64|175.44|0
1641903830000|2022-01-11 12:23:50|177.87|175.67|177.81|175.61|177.87|175.67|177.81|175.61|0
1641903840000|2022-01-11 12:24:00|177.93|175.73|178.05|175.85|178.05|175.85|177.93|175.73|0
1641903850000|2022-01-11 12:24:10|177.93|175.73|177.93|175.73|177.93|175.73|177.93|175.73|0
1641903860000|2022-01-11 12:24:20|177.87|175.67|177.87|175.67|177.93|175.73|177.87|175.67|0
1641903870000|2022-01-11 12:24:30|177.93|175.73|177.87|175.67|178.04|175.84|177.87|175.67|0
1641903880000|2022-01-11 12:24:40|177.93|175.73|177.93|175.73|177.93|175.73|177.93|175.73|0
1641903890000|2022-01-11 12:24:50|177.81|175.61|177.93|175.73|177.93|175.73|177.81|175.61|0
1641903900000|2022-01-11 12:25:00|178.04|175.84|177.98|175.78|178.04|175.84|177.93|175.73|0
1641903910000|2022-01-11 12:25:10|177.93|175.73|178.04|175.84|178.04|175.84|177.93|175.73|0
1641903920000|2022-01-11 12:25:20|177.93|175.73|177.93|175.73|177.93|175.73|177.93|175.73|0
1641903930000|2022-01-11 12:25:30|177.81|175.61|177.81|175.61|177.81|175.61|177.81|175.61|0
1641903940000|2022-01-11 12:25:40|177.7|175.5|177.7|175.5|177.7|175.5|177.7|175.5|0
1641903950000|2022-01-11 12:25:50|177.58|175.38|177.58|175.38|177.58|175.38|177.58|175.38|0
1641903960000|2022-01-11 12:26:00|177.47|175.27|177.58|175.38|177.58|175.38|177.47|175.27|0
1641903990000|2022-01-11 12:26:30|177.7|175.5|177.64|175.44|177.7|175.5|177.58|175.38|0
1641904000000|2022-01-11 12:26:40|177.7|175.5|177.58|175.38|177.7|175.5|177.58|175.38|0
1641904010000|2022-01-11 12:26:50|177.52|175.32|177.58|175.38|177.58|175.38|177.46|175.26|0
1641904020000|2022-01-11 12:27:00|177.52|175.32|177.46|175.26|177.52|175.32|177.46|175.26|0
1641904040000|2022-01-11 12:27:20|177.58|175.38|177.7|175.5|177.7|175.5|177.58|175.38|0
1641904050000|2022-01-11 12:27:30|177.58|175.38|177.58|175.38|177.58|175.38|177.58|175.38|0
1641904060000|2022-01-11 12:27:40|177.7|175.5|177.7|175.5|177.7|175.5|177.7|175.5|0
1641904080000|2022-01-11 12:28:00|177.58|175.38|177.75|175.55|177.75|175.55|177.58|175.38|0
1641904090000|2022-01-11 12:28:10|177.7|175.5|177.58|175.38|177.7|175.5|177.58|175.38|0
1641904100000|2022-01-11 12:28:20|177.7|175.5|177.81|175.61|177.93|175.73|177.7|175.5|0
1641904120000|2022-01-11 12:28:40|177.7|175.5|177.7|175.5|177.7|175.5|177.7|175.5|0
1641904130000|2022-01-11 12:28:50|177.81|175.61|177.81|175.61|177.81|175.61|177.81|175.61|0
1641904150000|2022-01-11 12:29:10|177.93|175.73|177.93|175.73|177.93|175.73|177.93|175.73|0
1641904170000|2022-01-11 12:29:30|178.04|175.84|178.04|175.84|178.04|175.84|178.04|175.84|0
1641904180000|2022-01-11 12:29:40|178.16|175.96|178.04|175.84|178.16|175.96|178.04|175.84|0
1641904190000|2022-01-11 12:29:50|178.16|175.96|178.16|175.96|178.16|175.96|178.16|175.96|0
1641904210000|2022-01-11 12:30:10|178.27|176.07|178.27|176.07|178.27|176.07|178.27|176.07|0
1641904220000|2022-01-11 12:30:20|178.04|175.84|178.16|175.96|178.16|175.96|178.04|175.84|0
1641904240000|2022-01-11 12:30:40|178.27|176.07|178.04|175.84|178.27|176.07|178.04|175.84|0
1641904260000|2022-01-11 12:31:00|177.93|175.73|177.93|175.73|177.93|175.73|177.93|175.73|0
1641904270000|2022-01-11 12:31:10|178.04|175.84|177.93|175.73|178.04|175.84|177.93|175.73|0
1641904280000|2022-01-11 12:31:20|177.98|175.78|177.98|175.78|177.98|175.78|177.98|175.78|0
1641904290000|2022-01-11 12:31:30|178.04|175.84|177.93|175.73|178.04|175.84|177.93|175.73|0
1641904300000|2022-01-11 12:31:40|178.04|175.84|178.04|175.84|178.04|175.84|178.04|175.84|0
1641904320000|2022-01-11 12:32:00|177.98|175.78|178.04|175.84|178.04|175.84|177.98|175.78|0
1641904330000|2022-01-11 12:32:10|177.93|175.73|177.81|175.61|177.93|175.73|177.81|175.61|0
1641904340000|2022-01-11 12:32:20|177.75|175.55|177.98|175.78|178.04|175.84|177.69|175.49|0
1641904350000|2022-01-11 12:32:30|177.81|175.61|178.1|175.9|178.1|175.9|177.81|175.61|0
1641904360000|2022-01-11 12:32:40|178.16|175.96|178.16|175.96|178.27|176.07|178.16|175.96|0
1641904370000|2022-01-11 12:32:50|178.1|175.9|178.16|175.96|178.16|175.96|178.1|175.9|0
1641904380000|2022-01-11 12:33:00|177.81|175.61|177.58|175.38|177.81|175.61|177.58|175.38|0
1641904390000|2022-01-11 12:33:10|177.69|175.49|177.69|175.49|177.69|175.49|177.63|175.43|0
1641904400000|2022-01-11 12:33:20|177.58|175.38|177.35|175.15|177.58|175.38|177.35|175.15|0
1641904410000|2022-01-11 12:33:30|177.23|175.03|177.23|175.03|177.23|175.03|177.11|174.91|0
1641904420000|2022-01-11 12:33:40|177.11|174.91|177.46|175.26|177.46|175.26|177.11|174.91|0
1641904440000|2022-01-11 12:34:00|177.69|175.49|177.69|175.49|177.69|175.49|177.69|175.49|0
1641904450000|2022-01-11 12:34:10|177.81|175.61|177.92|175.72|177.92|175.72|177.81|175.61|0
1641904460000|2022-01-11 12:34:20|177.98|175.78|177.92|175.72|177.98|175.78|177.92|175.72|0
1641904470000|2022-01-11 12:34:30|178.04|175.84|178.04|175.84|178.04|175.84|178.04|175.84|0
1641904480000|2022-01-11 12:34:40|177.92|175.72|177.92|175.72|178.04|175.84|177.92|175.72|0
1641904490000|2022-01-11 12:34:50|177.81|175.61|177.69|175.49|177.81|175.61|177.69|175.49|0
1641904500000|2022-01-11 12:35:00|177.92|175.72|177.92|175.72|177.92|175.72|177.81|175.61|0
1641904510000|2022-01-11 12:35:10|178.04|175.84|177.92|175.72|178.04|175.84|177.92|175.72|0
1641904520000|2022-01-11 12:35:20|178.04|175.84|178.04|175.84|178.04|175.84|178.04|175.84|0
1641904530000|2022-01-11 12:35:30|177.92|175.72|178.04|175.84|178.16|175.96|177.92|175.72|0
1641904560000|2022-01-11 12:36:00|177.92|175.72|177.92|175.72|177.92|175.72|177.92|175.72|0
1641904590000|2022-01-11 12:36:30|178.04|175.84|177.98|175.78|178.04|175.84|177.98|175.78|0
1641904600000|2022-01-11 12:36:40|178.09|175.89|178.16|175.96|178.16|175.96|178.04|175.84|0
1641904610000|2022-01-11 12:36:50|178.04|175.84|178.04|175.84|178.04|175.84|178.04|175.84|0
1641904620000|2022-01-11 12:37:00|177.98|175.78|177.92|175.72|177.98|175.78|177.92|175.72|0
1641904630000|2022-01-11 12:37:10|178.04|175.84|178.04|175.84|178.04|175.84|177.98|175.78|0
1641904640000|2022-01-11 12:37:20|177.98|175.78|177.98|175.78|177.98|175.78|177.98|175.78|0
1641904650000|2022-01-11 12:37:30|178.04|175.84|178.04|175.84|178.04|175.84|177.92|175.72|0
1641904660000|2022-01-11 12:37:40|177.92|175.72|178.15|175.95|178.15|175.95|177.92|175.72|0
1641904670000|2022-01-11 12:37:50|178.04|175.84|178.04|175.84|178.04|175.84|178.04|175.84|0
1641904680000|2022-01-11 12:38:00|178.15|175.95|178.04|175.84|178.15|175.95|178.04|175.84|0
1641904690000|2022-01-11 12:38:10|177.92|175.72|177.92|175.72|177.92|175.72|177.92|175.72|0
1641904700000|2022-01-11 12:38:20|177.81|175.61|177.81|175.61|177.86|175.66|177.81|175.61|0
1641904710000|2022-01-11 12:38:30|177.69|175.49|177.57|175.37|177.69|175.49|177.57|175.37|0
1641904720000|2022-01-11 12:38:40|177.46|175.26|177.51|175.31|177.51|175.31|177.46|175.26|0
1641904730000|2022-01-11 12:38:50|177.57|175.37|177.69|175.49|177.69|175.49|177.57|175.37|0
1641904740000|2022-01-11 12:39:00|177.81|175.61|177.81|175.61|177.81|175.61|177.81|175.61|0
1641904750000|2022-01-11 12:39:10|177.86|175.66|177.86|175.66|177.86|175.66|177.86|175.66|0
1641904760000|2022-01-11 12:39:20|177.92|175.72|177.81|175.61|177.92|175.72|177.81|175.61|0
1641904780000|2022-01-11 12:39:40|177.69|175.49|177.81|175.61|177.81|175.61|177.69|175.49|0
1641904790000|2022-01-11 12:39:50|177.69|175.49|177.81|175.61|177.81|175.61|177.69|175.49|0
1641904800000|2022-01-11 12:40:00|177.69|175.49|177.86|175.66|177.86|175.66|177.69|175.49|0
1641904810000|2022-01-11 12:40:10|177.69|175.49|177.81|175.61|177.81|175.61|177.69|175.49|0
1641904820000|2022-01-11 12:40:20|177.75|175.55|177.75|175.55|177.81|175.61|177.75|175.55|0
1641904830000|2022-01-11 12:40:30|177.69|175.49|177.81|175.61|177.86|175.66|177.69|175.49|0
1641904840000|2022-01-11 12:40:40|177.75|175.55|177.86|175.66|177.92|175.72|177.75|175.55|0
1641904850000|2022-01-11 12:40:50|177.81|175.61|177.81|175.61|177.81|175.61|177.81|175.61|0
1641904860000|2022-01-11 12:41:00|177.69|175.49|177.81|175.61|177.81|175.61|177.69|175.49|0
1641904870000|2022-01-11 12:41:10|177.75|175.55|177.81|175.61|177.81|175.61|177.69|175.49|0
1641904890000|2022-01-11 12:41:30|177.69|175.49|177.92|175.72|177.92|175.72|177.69|175.49|0
1641904900000|2022-01-11 12:41:40|177.86|175.66|177.92|175.72|177.92|175.72|177.86|175.66|0
1641904920000|2022-01-11 12:42:00|178.04|175.84|178.04|175.84|178.04|175.84|177.92|175.72|0
1641904930000|2022-01-11 12:42:10|177.98|175.78|177.92|175.72|177.98|175.78|177.92|175.72|0
1641904940000|2022-01-11 12:42:20|177.98|175.78|177.98|175.78|177.98|175.78|177.98|175.78|0
1641904950000|2022-01-11 12:42:30|178.04|175.84|178.04|175.84|178.04|175.84|177.98|175.78|0
1641904980000|2022-01-11 12:43:00|177.92|175.72|177.92|175.72|177.92|175.72|177.92|175.72|0
1641905010000|2022-01-11 12:43:30|177.8|175.6|178.04|175.84|178.04|175.84|177.8|175.6|0
1641905030000|2022-01-11 12:43:50|177.8|175.6|177.8|175.6|177.8|175.6|177.8|175.6|0
1641905040000|2022-01-11 12:44:00|177.86|175.66|177.8|175.6|177.92|175.72|177.8|175.6|0
1641905050000|2022-01-11 12:44:10|177.69|175.49|177.8|175.6|177.8|175.6|177.69|175.49|0
1641905060000|2022-01-11 12:44:20|177.69|175.49|177.69|175.49|177.69|175.49|177.69|175.49|0
1641905070000|2022-01-11 12:44:30|177.57|175.37|177.57|175.37|177.57|175.37|177.57|175.37|0
1641905080000|2022-01-11 12:44:40|177.46|175.26|177.46|175.26|177.46|175.26|177.46|175.26|0
1641905090000|2022-01-11 12:44:50|177.51|175.31|177.51|175.31|177.51|175.31|177.51|175.31|0
1641905100000|2022-01-11 12:45:00|177.46|175.26|177.57|175.37|177.57|175.37|177.46|175.26|0
1641905110000|2022-01-11 12:45:10|177.46|175.26|177.46|175.26|177.46|175.26|177.46|175.26|0
1641905120000|2022-01-11 12:45:20|177.34|175.14|177.46|175.26|177.46|175.26|177.34|175.14|0
1641905130000|2022-01-11 12:45:30|177.34|175.14|177.57|175.37|177.57|175.37|177.34|175.14|0
1641905140000|2022-01-11 12:45:40|177.51|175.31|177.57|175.37|177.57|175.37|177.46|175.26|0
1641905150000|2022-01-11 12:45:50|177.46|175.26|177.57|175.37|177.57|175.37|177.46|175.26|0
1641905160000|2022-01-11 12:46:00|177.46|175.26|177.46|175.26|177.46|175.26|177.46|175.26|0
1641905170000|2022-01-11 12:46:10|177.51|175.31|177.46|175.26|177.51|175.31|177.46|175.26|0
1641905180000|2022-01-11 12:46:20|177.34|175.14|177.34|175.14|177.34|175.14|177.34|175.14|0
1641905190000|2022-01-11 12:46:30|177.11|174.91|177.11|174.91|177.22|175.02|177.11|174.91|0
1641905200000|2022-01-11 12:46:40|176.99|174.79|176.53|174.33|176.99|174.79|176.42|174.22|0
1641905210000|2022-01-11 12:46:50|176.42|174.22|176.19|173.99|176.42|174.22|176.19|173.99|0
1641905220000|2022-01-11 12:47:00|176.3|174.1|176.19|173.99|176.3|174.1|176.19|173.99|0
1641905230000|2022-01-11 12:47:10|176.3|174.1|176.19|173.99|176.3|174.1|176.07|173.87|0
1641905240000|2022-01-11 12:47:20|176.13|173.93|176.3|174.1|176.3|174.1|176.07|173.87|0
1641905250000|2022-01-11 12:47:30|176.19|173.99|176.19|173.99|176.19|173.99|176.07|173.87|0
1641905260000|2022-01-11 12:47:40|176.07|173.87|176.07|173.87|176.07|173.87|176.07|173.87|0
1641905270000|2022-01-11 12:47:50|176.18|173.98|176.07|173.87|176.18|173.98|176.07|173.87|0
1641905280000|2022-01-11 12:48:00|176.18|173.98|176.18|173.98|176.18|173.98|176.07|173.87|0
1641905290000|2022-01-11 12:48:10|176.3|174.1|176.3|174.1|176.3|174.1|176.3|174.1|0
1641905300000|2022-01-11 12:48:20|176.24|174.04|176.3|174.1|176.3|174.1|176.24|174.04|0
1641905310000|2022-01-11 12:48:30|176.18|173.98|176.18|173.98|176.18|173.98|176.18|173.98|0
1641905320000|2022-01-11 12:48:40|176.07|173.87|175.95|173.75|176.07|173.87|175.95|173.75|0
1641905330000|2022-01-11 12:48:50|176.01|173.81|175.95|173.75|176.01|173.81|175.95|173.75|0
1641905340000|2022-01-11 12:49:00|176.07|173.87|176.41|174.21|176.41|174.21|176.07|173.87|0
1641905350000|2022-01-11 12:49:10|176.47|174.27|176.47|174.27|176.47|174.27|176.47|174.27|0
1641905360000|2022-01-11 12:49:20|176.41|174.21|176.35|174.15|176.41|174.21|176.3|174.1|0
1641905370000|2022-01-11 12:49:30|176.3|174.1|176.53|174.33|176.53|174.33|176.3|174.1|0
1641905390000|2022-01-11 12:49:50|176.41|174.21|176.41|174.21|176.41|174.21|176.41|174.21|0
1641905400000|2022-01-11 12:50:00|176.53|174.33|176.47|174.27|176.53|174.33|176.47|174.27|0
1641905410000|2022-01-11 12:50:10|176.41|174.21|176.41|174.21|176.41|174.21|176.41|174.21|0
1641905420000|2022-01-11 12:50:20|176.53|174.33|176.41|174.21|176.53|174.33|176.41|174.21|0
1641905430000|2022-01-11 12:50:30|176.53|174.33|176.53|174.33|176.53|174.33|176.41|174.21|0
1641905440000|2022-01-11 12:50:40|176.64|174.44|176.76|174.56|176.76|174.56|176.64|174.44|0
1641905450000|2022-01-11 12:50:50|176.88|174.68|176.99|174.79|176.99|174.79|176.88|174.68|0
1641905460000|2022-01-11 12:51:00|177.11|174.91|177.11|174.91|177.11|174.91|177.11|174.91|0
1641905470000|2022-01-11 12:51:10|176.99|174.79|177.11|174.91|177.11|174.91|176.99|174.79|0
1641905480000|2022-01-11 12:51:20|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1641905490000|2022-01-11 12:51:30|177.34|175.14|177.22|175.02|177.34|175.14|177.22|175.02|0
1641905500000|2022-01-11 12:51:40|177.34|175.14|177.34|175.14|177.34|175.14|177.34|175.14|0
1641905510000|2022-01-11 12:51:50|177.22|175.02|177.11|174.91|177.22|175.02|177.11|174.91|0
1641905520000|2022-01-11 12:52:00|177.22|175.02|177.22|175.02|177.22|175.02|177.22|175.02|0
1641905530000|2022-01-11 12:52:10|177.34|175.14|177.34|175.14|177.34|175.14|177.34|175.14|0
1641905540000|2022-01-11 12:52:20|177.28|175.08|177.16|174.96|177.28|175.08|177.16|174.96|0
1641905550000|2022-01-11 12:52:30|177.11|174.91|176.99|174.79|177.11|174.91|176.99|174.79|0
1641905560000|2022-01-11 12:52:40|177.11|174.91|177.11|174.91|177.11|174.91|177.11|174.91|0
1641905570000|2022-01-11 12:52:50|176.99|174.79|176.76|174.56|176.99|174.79|176.76|174.56|0
1641905580000|2022-01-11 12:53:00|176.87|174.67|176.87|174.67|176.87|174.67|176.76|174.56|0
1641905590000|2022-01-11 12:53:10|176.76|174.56|176.76|174.56|176.76|174.56|176.76|174.56|0
1641905600000|2022-01-11 12:53:20|176.87|174.67|176.87|174.67|176.87|174.67|176.87|174.67|0
1641905610000|2022-01-11 12:53:30|176.93|174.73|176.99|174.79|176.99|174.79|176.93|174.73|0
1641905620000|2022-01-11 12:53:40|176.87|174.67|176.87|174.67|176.87|174.67|176.87|174.67|0
1641905640000|2022-01-11 12:54:00|176.7|174.5|176.64|174.44|176.7|174.5|176.58|174.38|0
1641905650000|2022-01-11 12:54:10|176.76|174.56|176.47|174.27|176.76|174.56|176.47|174.27|0
1641905660000|2022-01-11 12:54:20|176.24|174.04|176.64|174.44|176.76|174.56|176.24|174.04|0
1641905670000|2022-01-11 12:54:30|176.53|174.33|176.53|174.33|176.53|174.33|176.53|174.33|0
1641905680000|2022-01-11 12:54:40|176.41|174.21|176.41|174.21|176.53|174.33|176.41|174.21|0
1641905690000|2022-01-11 12:54:50|176.18|173.98|176.3|174.1|176.3|174.1|176.18|173.98|0
1641905700000|2022-01-11 12:55:00|176.18|173.98|176.3|174.1|176.3|174.1|176.18|173.98|0
1641905720000|2022-01-11 12:55:20|176.41|174.21|176.53|174.33|176.53|174.33|176.41|174.21|0
1641905730000|2022-01-11 12:55:30|176.41|174.21|176.64|174.44|176.64|174.44|176.41|174.21|0
1641905740000|2022-01-11 12:55:40|176.53|174.33|176.53|174.33|176.53|174.33|176.53|174.33|0
1641905750000|2022-01-11 12:55:50|176.64|174.44|176.53|174.33|176.64|174.44|176.53|174.33|0
1641905780000|2022-01-11 12:56:20|176.58|174.38|176.64|174.44|176.64|174.44|176.58|174.38|0
1641905800000|2022-01-11 12:56:40|176.41|174.21|176.3|174.1|176.41|174.21|176.3|174.1|0
1641905810000|2022-01-11 12:56:50|176.18|173.98|176.3|174.1|176.3|174.1|176.18|173.98|0
1641905820000|2022-01-11 12:57:00|176.41|174.21|176.3|174.1|176.41|174.21|176.3|174.1|0
1641905830000|2022-01-11 12:57:10|176.18|173.98|175.95|173.75|176.18|173.98|175.95|173.75|0
1641905840000|2022-01-11 12:57:20|175.72|173.52|175.49|173.29|175.84|173.64|175.49|173.29|0
1641905850000|2022-01-11 12:57:30|175.61|173.41|175.49|173.29|175.61|173.41|175.49|173.29|0
1641905860000|2022-01-11 12:57:40|175.61|173.41|175.49|173.29|175.61|173.41|175.49|173.29|0
1641905870000|2022-01-11 12:57:50|175.38|173.18|175.6|173.4|175.6|173.4|175.38|173.18|0
1641905880000|2022-01-11 12:58:00|175.49|173.29|175.37|173.17|175.49|173.29|175.37|173.17|0
1641905890000|2022-01-11 12:58:10|175.26|173.06|175.26|173.06|175.26|173.06|175.26|173.06|0
1641905900000|2022-01-11 12:58:20|175.15|172.95|174.92|172.72|175.15|172.95|174.92|172.72|0
1641905910000|2022-01-11 12:58:30|175.03|172.83|174.8|172.6|175.03|172.83|174.8|172.6|0
1641905920000|2022-01-11 12:58:40|174.69|172.49|174.92|172.72|174.92|172.72|174.69|172.49|0
1641905930000|2022-01-11 12:58:50|174.8|172.6|174.8|172.6|174.8|172.6|174.8|172.6|0
1641905940000|2022-01-11 12:59:00|174.92|172.72|174.92|172.72|174.92|172.72|174.86|172.66|0
1641905960000|2022-01-11 12:59:20|174.8|172.6|174.69|172.49|174.8|172.6|174.69|172.49|0
1641905970000|2022-01-11 12:59:30|174.57|172.37|174.69|172.49|174.69|172.49|174.57|172.37|0
1641905980000|2022-01-11 12:59:40|174.57|172.37|174.23|172.03|174.57|172.37|174.23|172.03|0
1641905990000|2022-01-11 12:59:50|174.34|172.14|174.46|172.26|174.46|172.26|174.34|172.14|0
1641906000000|2022-01-11 13:00:00|174.63|172.43|174.46|172.26|174.69|172.49|174.46|172.26|0
1641906010000|2022-01-11 13:00:10|174.34|172.14|174.23|172.03|174.34|172.14|174.23|172.03|0
1641906020000|2022-01-11 13:00:20|174.4|172.2|174.46|172.26|174.46|172.26|174.4|172.2|0
1641906030000|2022-01-11 13:00:30|174.34|172.14|173.77|171.57|174.34|172.14|173.77|171.57|0
1641906040000|2022-01-11 13:00:40|173.6|171.4|174.11|171.91|174.11|171.91|173.6|171.4|0
1641906050000|2022-01-11 13:00:50|174.23|172.03|174.46|172.26|174.46|172.26|174.23|172.03|0
1641906060000|2022-01-11 13:01:00|174.34|172.14|174.57|172.37|174.57|172.37|174.34|172.14|0
1641906070000|2022-01-11 13:01:10|174.69|172.49|174.57|172.37|174.69|172.49|174.57|172.37|0
1641906080000|2022-01-11 13:01:20|174.69|172.49|174.57|172.37|174.69|172.49|174.57|172.37|0
1641906090000|2022-01-11 13:01:30|174.74|172.54|174.91|172.71|174.91|172.71|174.69|172.49|0
1641906100000|2022-01-11 13:01:40|175.03|172.83|174.8|172.6|175.03|172.83|174.8|172.6|0
1641906110000|2022-01-11 13:01:50|174.91|172.71|174.91|172.71|174.91|172.71|174.91|172.71|0
1641906120000|2022-01-11 13:02:00|175.03|172.83|175.14|172.94|175.14|172.94|175.03|172.83|0
1641906130000|2022-01-11 13:02:10|175.26|173.06|175.26|173.06|175.26|173.06|175.26|173.06|0
1641906140000|2022-01-11 13:02:20|175.37|173.17|175.37|173.17|175.37|173.17|175.37|173.17|0
1641906150000|2022-01-11 13:02:30|175.26|173.06|175.26|173.06|175.26|173.06|175.26|173.06|0
1641906160000|2022-01-11 13:02:40|175.14|172.94|175.03|172.83|175.14|172.94|175.03|172.83|0
1641906170000|2022-01-11 13:02:50|175.14|172.94|175.14|172.94|175.14|172.94|175.14|172.94|0
1641906180000|2022-01-11 13:03:00|175.03|172.83|175.37|173.17|175.37|173.17|175.03|172.83|0
1641906190000|2022-01-11 13:03:10|175.49|173.29|175.37|173.17|175.49|173.29|175.37|173.17|0
1641906200000|2022-01-11 13:03:20|175.49|173.29|175.37|173.17|175.49|173.29|175.37|173.17|0
1641906210000|2022-01-11 13:03:30|175.49|173.29|175.37|173.17|175.49|173.29|175.37|173.17|0
1641906220000|2022-01-11 13:03:40|175.14|172.94|175.14|172.94|175.14|172.94|175.14|172.94|0
1641906230000|2022-01-11 13:03:50|175.26|173.06|175.37|173.17|175.37|173.17|175.26|173.06|0
1641906240000|2022-01-11 13:04:00|175.49|173.29|175.49|173.29|175.49|173.29|175.49|173.29|0
1641906250000|2022-01-11 13:04:10|175.6|173.4|175.95|173.75|175.95|173.75|175.6|173.4|0
1641906260000|2022-01-11 13:04:20|176.18|173.98|175.95|173.75|176.18|173.98|175.95|173.75|0
1641906270000|2022-01-11 13:04:30|176.06|173.86|176.06|173.86|176.18|173.98|176.06|173.86|0
1641906280000|2022-01-11 13:04:40|175.95|173.75|175.95|173.75|175.95|173.75|175.95|173.75|0
1641906290000|2022-01-11 13:04:50|175.83|173.63|175.6|173.4|175.83|173.63|175.6|173.4|0
1641906300000|2022-01-11 13:05:00|175.49|173.29|175.72|173.52|175.72|173.52|175.49|173.29|0
1641906310000|2022-01-11 13:05:10|175.83|173.63|175.83|173.63|175.83|173.63|175.83|173.63|0
1641906320000|2022-01-11 13:05:20|175.72|173.52|175.72|173.52|175.72|173.52|175.72|173.52|0
1641906330000|2022-01-11 13:05:30|175.6|173.4|175.49|173.29|175.6|173.4|175.49|173.29|0
1641906340000|2022-01-11 13:05:40|175.37|173.17|175.66|173.46|175.66|173.46|175.37|173.17|0
1641906350000|2022-01-11 13:05:50|175.72|173.52|175.72|173.52|175.72|173.52|175.72|173.52|0
1641906360000|2022-01-11 13:06:00|175.6|173.4|176.06|173.86|176.06|173.86|175.6|173.4|0
1641906370000|2022-01-11 13:06:10|175.95|173.75|175.95|173.75|175.95|173.75|175.95|173.75|0
1641906380000|2022-01-11 13:06:20|176|173.8|176.18|173.98|176.18|173.98|176|173.8|0
1641906390000|2022-01-11 13:06:30|176.06|173.86|176.18|173.98|176.18|173.98|176.06|173.86|0
1641906400000|2022-01-11 13:06:40|176.06|173.86|176.18|173.98|176.18|173.98|176.06|173.86|0
1641906410000|2022-01-11 13:06:50|176.12|173.92|176.12|173.92|176.12|173.92|176.12|173.92|0
1641906420000|2022-01-11 13:07:00|176.18|173.98|176.23|174.03|176.23|174.03|176.18|173.98|0
1641906430000|2022-01-11 13:07:10|176.29|174.09|176.29|174.09|176.29|174.09|176.29|174.09|0
1641906440000|2022-01-11 13:07:20|176.41|174.21|176.41|174.21|176.41|174.21|176.41|174.21|0
1641906450000|2022-01-11 13:07:30|176.29|174.09|176.06|173.86|176.29|174.09|176.06|173.86|0
1641906460000|2022-01-11 13:07:40|176.18|173.98|176.18|173.98|176.18|173.98|176.18|173.98|0
1641906470000|2022-01-11 13:07:50|176.29|174.09|176.18|173.98|176.29|174.09|176.18|173.98|0
1641906480000|2022-01-11 13:08:00|176.29|174.09|176.41|174.21|176.41|174.21|176.29|174.09|0
1641906490000|2022-01-11 13:08:10|176.35|174.15|176.29|174.09|176.41|174.21|176.29|174.09|0
1641906500000|2022-01-11 13:08:20|176.35|174.15|176.35|174.15|176.35|174.15|176.35|174.15|0
1641906510000|2022-01-11 13:08:30|176.41|174.21|176.52|174.32|176.52|174.32|176.41|174.21|0
1641906520000|2022-01-11 13:08:40|176.41|174.21|176.41|174.21|176.52|174.32|176.41|174.21|0
1641906530000|2022-01-11 13:08:50|176.46|174.26|176.41|174.21|176.46|174.26|176.41|174.21|0
1641906540000|2022-01-11 13:09:00|176.29|174.09|176.52|174.32|176.52|174.32|176.29|174.09|0
1641906550000|2022-01-11 13:09:10|176.29|174.09|176.17|173.97|176.29|174.09|176.17|173.97|0
1641906580000|2022-01-11 13:09:40|175.94|173.74|175.94|173.74|176.06|173.86|175.94|173.74|0
1641906590000|2022-01-11 13:09:50|175.71|173.51|175.83|173.63|175.83|173.63|175.71|173.51|0
1641906600000|2022-01-11 13:10:00|175.71|173.51|175.71|173.51|175.71|173.51|175.71|173.51|0
1641906620000|2022-01-11 13:10:20|175.77|173.57|175.83|173.63|175.83|173.63|175.77|173.57|0
1641906630000|2022-01-11 13:10:30|175.71|173.51|175.71|173.51|175.71|173.51|175.71|173.51|0
1641906640000|2022-01-11 13:10:40|175.83|173.63|175.71|173.51|175.83|173.63|175.71|173.51|0
1641906650000|2022-01-11 13:10:50|175.83|173.63|175.94|173.74|175.94|173.74|175.83|173.63|0
1641906660000|2022-01-11 13:11:00|175.83|173.63|175.83|173.63|175.94|173.74|175.83|173.63|0
1641906670000|2022-01-11 13:11:10|175.71|173.51|175.14|172.94|175.71|173.51|175.14|172.94|0
1641906680000|2022-01-11 13:11:20|175.02|172.82|175.02|172.82|175.02|172.82|175.02|172.82|0
1641906700000|2022-01-11 13:11:40|175.14|172.94|175.37|173.17|175.37|173.17|175.14|172.94|0
1641906710000|2022-01-11 13:11:50|175.42|173.22|175.48|173.28|175.48|173.28|175.42|173.22|0
1641906720000|2022-01-11 13:12:00|175.6|173.4|175.71|173.51|175.71|173.51|175.6|173.4|0
1641906730000|2022-01-11 13:12:10|175.65|173.45|175.6|173.4|175.65|173.45|175.6|173.4|0
1641906740000|2022-01-11 13:12:20|175.48|173.28|175.94|173.74|175.94|173.74|175.48|173.28|0
1641906750000|2022-01-11 13:12:30|175.83|173.63|175.83|173.63|175.83|173.63|175.83|173.63|0
1641906770000|2022-01-11 13:12:50|175.71|173.51|175.71|173.51|175.71|173.51|175.71|173.51|0
1641906780000|2022-01-11 13:13:00|175.83|173.63|175.83|173.63|175.83|173.63|175.83|173.63|0
1641906790000|2022-01-11 13:13:10|175.71|173.51|175.6|173.4|175.71|173.51|175.6|173.4|0
1641906800000|2022-01-11 13:13:20|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641906810000|2022-01-11 13:13:30|175.71|173.51|175.71|173.51|175.71|173.51|175.71|173.51|0
1641906820000|2022-01-11 13:13:40|175.6|173.4|175.6|173.4|175.6|173.4|175.6|173.4|0
1641906830000|2022-01-11 13:13:50|175.48|173.28|175.6|173.4|175.6|173.4|175.48|173.28|0
1641906840000|2022-01-11 13:14:00|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641906850000|2022-01-11 13:14:10|175.37|173.17|175.25|173.05|175.37|173.17|175.25|173.05|0
1641906860000|2022-01-11 13:14:20|175.14|172.94|175.14|172.94|175.14|172.94|175.14|172.94|0
1641906870000|2022-01-11 13:14:30|175.25|173.05|175.25|173.05|175.25|173.05|175.25|173.05|0
1641906880000|2022-01-11 13:14:40|175.37|173.17|175.37|173.17|175.37|173.17|175.37|173.17|0
1641906900000|2022-01-11 13:15:00|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641906910000|2022-01-11 13:15:10|175.71|173.51|175.83|173.63|175.83|173.63|175.71|173.51|0
1641906920000|2022-01-11 13:15:20|175.88|173.68|175.83|173.63|175.88|173.68|175.71|173.51|0
1641906940000|2022-01-11 13:15:40|175.94|173.74|175.94|173.74|175.94|173.74|175.94|173.74|0
1641906960000|2022-01-11 13:16:00|175.83|173.63|175.83|173.63|175.83|173.63|175.83|173.63|0
1641906970000|2022-01-11 13:16:10|175.94|173.74|175.94|173.74|175.94|173.74|175.94|173.74|0
1641906980000|2022-01-11 13:16:20|175.83|173.63|175.83|173.63|175.94|173.74|175.83|173.63|0
1641906990000|2022-01-11 13:16:30|175.71|173.51|175.71|173.51|175.83|173.63|175.71|173.51|0
1641907010000|2022-01-11 13:16:50|175.83|173.63|175.83|173.63|175.83|173.63|175.71|173.51|0
1641907020000|2022-01-11 13:17:00|175.77|173.57|175.83|173.63|175.83|173.63|175.77|173.57|0
1641907030000|2022-01-11 13:17:10|175.71|173.51|175.71|173.51|175.71|173.51|175.71|173.51|0
1641907040000|2022-01-11 13:17:20|175.6|173.4|175.71|173.51|175.71|173.51|175.6|173.4|0
1641907050000|2022-01-11 13:17:30|175.83|173.63|175.94|173.74|175.94|173.74|175.83|173.63|0
1641907060000|2022-01-11 13:17:40|175.83|173.63|175.71|173.51|175.83|173.63|175.71|173.51|0
1641907070000|2022-01-11 13:17:50|175.6|173.4|175.6|173.4|175.6|173.4|175.6|173.4|0
1641907080000|2022-01-11 13:18:00|175.71|173.51|175.83|173.63|175.83|173.63|175.6|173.4|0
1641907090000|2022-01-11 13:18:10|175.71|173.51|175.83|173.63|175.83|173.63|175.71|173.51|0
1641907110000|2022-01-11 13:18:30|175.77|173.57|175.83|173.63|175.83|173.63|175.77|173.57|0
1641907120000|2022-01-11 13:18:40|175.94|173.74|175.94|173.74|175.94|173.74|175.94|173.74|0
1641907130000|2022-01-11 13:18:50|175.83|173.63|175.88|173.68|175.88|173.68|175.83|173.63|0
1641907140000|2022-01-11 13:19:00|175.83|173.63|175.82|173.62|175.94|173.74|175.82|173.62|0
1641907150000|2022-01-11 13:19:10|175.71|173.51|175.59|173.39|175.71|173.51|175.59|173.39|0
1641907170000|2022-01-11 13:19:30|175.71|173.51|175.71|173.51|175.71|173.51|175.59|173.39|0
1641907180000|2022-01-11 13:19:40|175.59|173.39|175.48|173.28|175.59|173.39|175.48|173.28|0
1641907190000|2022-01-11 13:19:50|175.59|173.39|175.82|173.62|175.82|173.62|175.59|173.39|0
1641907200000|2022-01-11 13:20:00|175.71|173.51|175.59|173.39|175.71|173.51|175.59|173.39|0
1641907210000|2022-01-11 13:20:10|175.71|173.51|175.71|173.51|175.71|173.51|175.71|173.51|0
1641907240000|2022-01-11 13:20:40|175.59|173.39|175.71|173.51|175.71|173.51|175.59|173.39|0
1641907260000|2022-01-11 13:21:00|175.59|173.39|175.48|173.28|175.59|173.39|175.48|173.28|0
1641907270000|2022-01-11 13:21:10|175.36|173.16|175.25|173.05|175.36|173.16|175.25|173.05|0
1641907280000|2022-01-11 13:21:20|175.36|173.16|175.25|173.05|175.36|173.16|175.25|173.05|0
1641907290000|2022-01-11 13:21:30|175.36|173.16|175.36|173.16|175.36|173.16|175.36|173.16|0
1641907300000|2022-01-11 13:21:40|175.25|173.05|175.36|173.16|175.36|173.16|175.13|172.93|0
1641907310000|2022-01-11 13:21:50|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641907320000|2022-01-11 13:22:00|175.36|173.16|175.59|173.39|175.59|173.39|175.36|173.16|0
1641907330000|2022-01-11 13:22:10|175.48|173.28|175.36|173.16|175.59|173.39|175.36|173.16|0
1641907340000|2022-01-11 13:22:20|175.25|173.05|175.13|172.93|175.25|173.05|175.13|172.93|0
1641907350000|2022-01-11 13:22:30|175.02|172.82|175.02|172.82|175.02|172.82|175.02|172.82|0
1641907360000|2022-01-11 13:22:40|175.13|172.93|175.13|172.93|175.13|172.93|175.02|172.82|0
1641907380000|2022-01-11 13:23:00|175.02|172.82|175.25|173.05|175.25|173.05|175.02|172.82|0
1641907390000|2022-01-11 13:23:10|175.36|173.16|175.25|173.05|175.36|173.16|175.25|173.05|0
1641907410000|2022-01-11 13:23:30|175.36|173.16|175.36|173.16|175.36|173.16|175.36|173.16|0
1641907420000|2022-01-11 13:23:40|175.48|173.28|175.36|173.16|175.59|173.39|175.36|173.16|0
1641907430000|2022-01-11 13:23:50|175.42|173.22|175.36|173.16|175.48|173.28|175.36|173.16|0
1641907440000|2022-01-11 13:24:00|175.48|173.28|175.36|173.16|175.48|173.28|175.36|173.16|0
1641907450000|2022-01-11 13:24:10|175.48|173.28|175.36|173.16|175.48|173.28|175.36|173.16|0
1641907460000|2022-01-11 13:24:20|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641907470000|2022-01-11 13:24:30|175.36|173.16|175.36|173.16|175.36|173.16|175.36|173.16|0
1641907480000|2022-01-11 13:24:40|175.25|173.05|175.36|173.16|175.36|173.16|175.25|173.05|0
1641907500000|2022-01-11 13:25:00|175.48|173.28|175.71|173.51|175.71|173.51|175.48|173.28|0
1641907510000|2022-01-11 13:25:10|175.59|173.39|175.59|173.39|175.71|173.51|175.59|173.39|0
1641907530000|2022-01-11 13:25:30|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641907540000|2022-01-11 13:25:40|175.53|173.33|175.59|173.39|175.59|173.39|175.53|173.33|0
1641907550000|2022-01-11 13:25:50|175.48|173.28|175.36|173.16|175.48|173.28|175.36|173.16|0
1641907560000|2022-01-11 13:26:00|175.48|173.28|175.25|173.05|175.48|173.28|175.25|173.05|0
1641907580000|2022-01-11 13:26:20|175.13|172.93|175.02|172.82|175.25|173.05|175.02|172.82|0
1641907590000|2022-01-11 13:26:30|175.13|172.93|175.13|172.93|175.13|172.93|175.13|172.93|0
1641907600000|2022-01-11 13:26:40|175.25|173.05|175.25|173.05|175.25|173.05|175.25|173.05|0
1641907610000|2022-01-11 13:26:50|175.13|172.93|175.13|172.93|175.13|172.93|175.13|172.93|0
1641907620000|2022-01-11 13:27:00|175.25|173.05|175.25|173.05|175.25|173.05|175.13|172.93|0
1641907630000|2022-01-11 13:27:10|175.36|173.16|175.36|173.16|175.36|173.16|175.36|173.16|0
1641907640000|2022-01-11 13:27:20|175.48|173.28|175.48|173.28|175.48|173.28|175.48|173.28|0
1641907650000|2022-01-11 13:27:30|175.71|173.51|175.82|173.62|175.82|173.62|175.71|173.51|0
1641907660000|2022-01-11 13:27:40|175.71|173.51|175.82|173.62|175.82|173.62|175.59|173.39|0
1641907670000|2022-01-11 13:27:50|175.76|173.56|175.71|173.51|175.76|173.56|175.71|173.51|0
1641907680000|2022-01-11 13:28:00|175.76|173.56|175.94|173.74|175.94|173.74|175.76|173.56|0
1641907690000|2022-01-11 13:28:10|175.82|173.62|175.71|173.51|175.82|173.62|175.71|173.51|0
1641907700000|2022-01-11 13:28:20|175.76|173.56|175.71|173.51|175.76|173.56|175.71|173.51|0
1641907710000|2022-01-11 13:28:30|175.65|173.45|175.59|173.39|175.71|173.51|175.59|173.39|0
1641907720000|2022-01-11 13:28:40|175.48|173.28|175.36|173.16|175.48|173.28|175.36|173.16|0
1641907730000|2022-01-11 13:28:50|175.25|173.05|175.36|173.16|175.36|173.16|175.25|173.05|0
1641907740000|2022-01-11 13:29:00|175.25|173.05|175.13|172.93|175.25|173.05|175.13|172.93|0
1641907760000|2022-01-11 13:29:20|175.02|172.82|174.9|172.7|175.02|172.82|174.9|172.7|0
1641907770000|2022-01-11 13:29:30|174.67|172.47|174.79|172.59|174.79|172.59|174.67|172.47|0
1641907780000|2022-01-11 13:29:40|174.67|172.47|174.67|172.47|174.67|172.47|174.67|172.47|0
1641907790000|2022-01-11 13:29:50|174.79|172.59|174.79|172.59|174.79|172.59|174.79|172.59|0
1641907800000|2022-01-11 13:30:00|174.84|172.64|174.9|172.7|174.9|172.7|174.79|172.59|0
1641907810000|2022-01-11 13:30:10|175.02|172.82|175.02|172.82|175.13|172.93|175.02|172.82|0
1641907820000|2022-01-11 13:30:20|174.9|172.7|174.9|172.7|174.9|172.7|174.9|172.7|0
1641907830000|2022-01-11 13:30:30|174.79|172.59|174.84|172.64|174.84|172.64|174.79|172.59|0
1641907840000|2022-01-11 13:30:40|174.9|172.7|175.02|172.82|175.02|172.82|174.9|172.7|0
1641907860000|2022-01-11 13:31:00|175.13|172.93|175.24|173.04|175.24|173.04|175.13|172.93|0
1641907870000|2022-01-11 13:31:10|175.36|173.16|175.47|173.27|175.47|173.27|175.36|173.16|0
1641907880000|2022-01-11 13:31:20|175.36|173.16|175.47|173.27|175.47|173.27|175.36|173.16|0
1641907890000|2022-01-11 13:31:30|175.36|173.16|175.47|173.27|175.47|173.27|175.36|173.16|0
1641907910000|2022-01-11 13:31:50|175.41|173.21|175.47|173.27|175.47|173.27|175.41|173.21|0
1641907930000|2022-01-11 13:32:10|175.59|173.39|175.59|173.39|175.59|173.39|175.59|173.39|0
1641907940000|2022-01-11 13:32:20|175.7|173.5|175.7|173.5|175.7|173.5|175.7|173.5|0
1641907960000|2022-01-11 13:32:40|175.82|173.62|175.82|173.62|175.82|173.62|175.7|173.5|0
1641907970000|2022-01-11 13:32:50|175.93|173.73|175.93|173.73|175.93|173.73|175.93|173.73|0
1641907980000|2022-01-11 13:33:00|175.82|173.62|175.7|173.5|175.87|173.67|175.7|173.5|0
1641907990000|2022-01-11 13:33:10|175.59|173.39|175.47|173.27|175.59|173.39|175.47|173.27|0
1641908000000|2022-01-11 13:33:20|175.53|173.33|175.59|173.39|175.59|173.39|175.47|173.27|0
1641908010000|2022-01-11 13:33:30|175.7|173.5|175.59|173.39|175.7|173.5|175.59|173.39|0
1641908020000|2022-01-11 13:33:40|175.64|173.44|175.93|173.73|175.93|173.73|175.64|173.44|0
1641908030000|2022-01-11 13:33:50|176.05|173.85|176.28|174.08|176.28|174.08|176.05|173.85|0
1641908040000|2022-01-11 13:34:00|176.39|174.19|176.39|174.19|176.39|174.19|176.39|174.19|0
1641908050000|2022-01-11 13:34:10|176.28|174.08|176.28|174.08|176.28|174.08|176.28|174.08|0
1641908060000|2022-01-11 13:34:20|176.33|174.13|176.28|174.08|176.39|174.19|176.28|174.08|0
1641908070000|2022-01-11 13:34:30|176.16|173.96|176.05|173.85|176.16|173.96|176.05|173.85|0
1641908080000|2022-01-11 13:34:40|175.93|173.73|175.93|173.73|175.93|173.73|175.93|173.73|0
1641908090000|2022-01-11 13:34:50|175.82|173.62|175.7|173.5|175.82|173.62|175.7|173.5|0
1641908100000|2022-01-11 13:35:00|175.59|173.39|175.47|173.27|175.59|173.39|175.47|173.27|0
1641908110000|2022-01-11 13:35:10|175.59|173.39|175.41|173.21|175.59|173.39|175.36|173.16|0
1641908120000|2022-01-11 13:35:20|175.36|173.16|175.47|173.27|175.47|173.27|175.36|173.16|0
1641908130000|2022-01-11 13:35:30|175.41|173.21|175.36|173.16|175.47|173.27|175.36|173.16|0
1641908140000|2022-01-11 13:35:40|175.24|173.04|175.24|173.04|175.24|173.04|175.24|173.04|0
1641908150000|2022-01-11 13:35:50|175.36|173.16|175.36|173.16|175.36|173.16|175.36|173.16|0
1641908160000|2022-01-11 13:36:00|175.3|173.1|175.24|173.04|175.3|173.1|175.24|173.04|0
1641908170000|2022-01-11 13:36:10|175.36|173.16|175.36|173.16|175.36|173.16|175.36|173.16|0
1641908180000|2022-01-11 13:36:20|175.47|173.27|175.53|173.33|175.59|173.39|175.47|173.27|0
1641908190000|2022-01-11 13:36:30|175.47|173.27|175.13|172.93|175.47|173.27|175.13|172.93|0
1641908200000|2022-01-11 13:36:40|175.24|173.04|175.24|173.04|175.24|173.04|175.24|173.04|0
1641908210000|2022-01-11 13:36:50|175.13|172.93|174.78|172.58|175.13|172.93|174.78|172.58|0
1641908220000|2022-01-11 13:37:00|174.72|172.52|174.78|172.58|174.78|172.58|174.72|172.52|0
1641908230000|2022-01-11 13:37:10|174.9|172.7|174.84|172.64|174.9|172.7|174.78|172.58|0
1641908240000|2022-01-11 13:37:20|174.78|172.58|174.55|172.35|174.78|172.58|174.55|172.35|0
1641908250000|2022-01-11 13:37:30|174.67|172.47|174.44|172.24|174.67|172.47|174.44|172.24|0
1641908260000|2022-01-11 13:37:40|174.55|172.35|174.1|171.9|174.55|172.35|174.1|171.9|0
1641908270000|2022-01-11 13:37:50|174.21|172.01|174.1|171.9|174.21|172.01|173.98|171.78|0
1641908280000|2022-01-11 13:38:00|174.15|171.95|174.21|172.01|174.21|172.01|174.15|171.95|0
1641908290000|2022-01-11 13:38:10|174.1|171.9|173.98|171.78|174.1|171.9|173.98|171.78|0
1641908300000|2022-01-11 13:38:20|173.87|171.67|173.75|171.55|173.87|171.67|173.75|171.55|0
1641908310000|2022-01-11 13:38:30|173.52|171.32|173.52|171.32|173.52|171.32|173.52|171.32|0
1641908320000|2022-01-11 13:38:40|173.64|171.44|173.75|171.55|173.75|171.55|173.64|171.44|0
1641908330000|2022-01-11 13:38:50|173.64|171.44|173.52|171.32|173.64|171.44|173.52|171.32|0
1641908340000|2022-01-11 13:39:00|173.64|171.44|173.52|171.32|173.64|171.44|173.52|171.32|0
1641908350000|2022-01-11 13:39:10|173.64|171.44|173.3|171.1|173.64|171.44|173.3|171.1|0
1641908360000|2022-01-11 13:39:20|173.18|170.98|172.95|170.75|173.18|170.98|172.95|170.75|0
1641908370000|2022-01-11 13:39:30|172.84|170.64|172.84|170.64|172.84|170.64|172.84|170.64|0
1641908390000|2022-01-11 13:39:50|172.73|170.53|173.07|170.87|173.07|170.87|172.73|170.53|0
1641908400000|2022-01-11 13:40:00|173.18|170.98|172.84|170.64|173.18|170.98|172.84|170.64|0
1641908410000|2022-01-11 13:40:10|172.61|170.41|172.38|170.18|172.61|170.41|172.38|170.18|0
1641908420000|2022-01-11 13:40:20|172.33|170.13|172.38|170.18|172.38|170.18|172.27|170.07|0
1641908430000|2022-01-11 13:40:30|172.61|170.41|173.07|170.87|173.07|170.87|172.61|170.41|0
1641908440000|2022-01-11 13:40:40|173.18|170.98|173.18|170.98|173.18|170.98|173.18|170.98|0
1641908450000|2022-01-11 13:40:50|173.12|170.92|173.18|170.98|173.18|170.98|173.07|170.87|0
1641908460000|2022-01-11 13:41:00|172.95|170.75|172.73|170.53|172.95|170.75|172.73|170.53|0
1641908470000|2022-01-11 13:41:10|172.95|170.75|172.95|170.75|173.07|170.87|172.95|170.75|0
1641908480000|2022-01-11 13:41:20|173.07|170.87|173.29|171.09|173.29|171.09|173.07|170.87|0
1641908490000|2022-01-11 13:41:30|173.18|170.98|173.18|170.98|173.18|170.98|173.18|170.98|0
1641908500000|2022-01-11 13:41:40|173.07|170.87|173.01|170.81|173.07|170.87|173.01|170.81|0
1641908510000|2022-01-11 13:41:50|172.95|170.75|172.95|170.75|173.07|170.87|172.95|170.75|0
1641908520000|2022-01-11 13:42:00|173.07|170.87|172.61|170.41|173.07|170.87|172.61|170.41|0
1641908530000|2022-01-11 13:42:10|172.5|170.3|172.72|170.52|172.72|170.52|172.5|170.3|0
1641908540000|2022-01-11 13:42:20|172.84|170.64|172.84|170.64|172.84|170.64|172.84|170.64|0
1641908550000|2022-01-11 13:42:30|172.95|170.75|172.84|170.64|172.95|170.75|172.84|170.64|0
1641908560000|2022-01-11 13:42:40|172.72|170.52|172.5|170.3|172.72|170.52|172.5|170.3|0
1641908570000|2022-01-11 13:42:50|172.38|170.18|172.27|170.07|172.38|170.18|172.27|170.07|0
1641908580000|2022-01-11 13:43:00|172.16|169.96|171.76|169.56|172.16|169.96|171.76|169.56|0
1641908590000|2022-01-11 13:43:10|171.59|169.39|171.82|169.62|171.82|169.62|171.59|169.39|0
1641908600000|2022-01-11 13:43:20|171.7|169.5|171.93|169.73|171.93|169.73|171.7|169.5|0
1641908610000|2022-01-11 13:43:30|172.04|169.84|171.82|169.62|172.04|169.84|171.82|169.62|0
1641908620000|2022-01-11 13:43:40|171.7|169.5|171.7|169.5|171.7|169.5|171.7|169.5|0
1641908630000|2022-01-11 13:43:50|171.82|169.62|171.93|169.73|171.93|169.73|171.82|169.62|0
1641908640000|2022-01-11 13:44:00|171.82|169.62|171.7|169.5|171.93|169.73|171.7|169.5|0
1641908650000|2022-01-11 13:44:10|171.59|169.39|171.36|169.16|171.59|169.39|171.36|169.16|0
1641908660000|2022-01-11 13:44:20|171.14|168.94|171.14|168.94|171.14|168.94|171.02|168.82|0
1641908670000|2022-01-11 13:44:30|171.25|169.05|171.36|169.16|171.36|169.16|171.25|169.05|0
1641908680000|2022-01-11 13:44:40|171.47|169.27|171.47|169.27|171.47|169.27|171.25|169.05|0
1641908690000|2022-01-11 13:44:50|171.59|169.39|171.81|169.61|171.81|169.61|171.59|169.39|0
1641908700000|2022-01-11 13:45:00|171.7|169.5|172.04|169.84|172.04|169.84|171.7|169.5|0
1641908710000|2022-01-11 13:45:10|172.16|169.96|172.38|170.18|172.38|170.18|172.16|169.96|0
1641908720000|2022-01-11 13:45:20|172.27|170.07|172.5|170.3|172.5|170.3|172.27|170.07|0
1641908730000|2022-01-11 13:45:30|172.38|170.18|172.15|169.95|172.38|170.18|172.15|169.95|0
1641908740000|2022-01-11 13:45:40|172.27|170.07|172.27|170.07|172.27|170.07|172.15|169.95|0
1641908750000|2022-01-11 13:45:50|172.38|170.18|172.61|170.41|172.61|170.41|172.38|170.18|0
1641908770000|2022-01-11 13:46:10|172.72|170.52|173.06|170.86|173.06|170.86|172.72|170.52|0
1641908780000|2022-01-11 13:46:20|173.18|170.98|173.46|171.26|173.46|171.26|173.18|170.98|0
1641908790000|2022-01-11 13:46:30|173.63|171.43|173.63|171.43|173.75|171.55|173.63|171.43|0
1641908800000|2022-01-11 13:46:40|173.75|171.55|173.63|171.43|173.75|171.55|173.63|171.43|0
1641908810000|2022-01-11 13:46:50|173.52|171.32|173.52|171.32|173.52|171.32|173.52|171.32|0
1641908820000|2022-01-11 13:47:00|173.63|171.43|173.52|171.32|173.63|171.43|173.52|171.32|0
1641908830000|2022-01-11 13:47:10|173.63|171.43|173.63|171.43|173.69|171.49|173.63|171.43|0
1641908850000|2022-01-11 13:47:30|173.52|171.32|173.63|171.43|173.63|171.43|173.52|171.32|0
1641908860000|2022-01-11 13:47:40|173.52|171.32|173.52|171.32|173.52|171.32|173.52|171.32|0
1641908880000|2022-01-11 13:48:00|173.41|171.21|173.29|171.09|173.52|171.32|173.29|171.09|0
1641908890000|2022-01-11 13:48:10|173.06|170.86|173.06|170.86|173.18|170.98|173.06|170.86|0
1641908900000|2022-01-11 13:48:20|172.95|170.75|172.95|170.75|173.06|170.86|172.95|170.75|0
1641908910000|2022-01-11 13:48:30|173.06|170.86|173.06|170.86|173.06|170.86|173.06|170.86|0
1641908920000|2022-01-11 13:48:40|173.29|171.09|173.18|170.98|173.29|171.09|173.18|170.98|0
1641908930000|2022-01-11 13:48:50|173.06|170.86|172.84|170.64|173.18|170.98|172.84|170.64|0
1641908940000|2022-01-11 13:49:00|172.72|170.52|172.78|170.58|172.78|170.58|172.72|170.52|0
1641908950000|2022-01-11 13:49:10|172.72|170.52|172.84|170.64|172.84|170.64|172.72|170.52|0
1641908960000|2022-01-11 13:49:20|172.72|170.52|172.84|170.64|172.84|170.64|172.72|170.52|0
1641908970000|2022-01-11 13:49:30|172.72|170.52|172.84|170.64|172.84|170.64|172.72|170.52|0
1641908980000|2022-01-11 13:49:40|172.72|170.52|172.95|170.75|172.95|170.75|172.72|170.52|0
1641908990000|2022-01-11 13:49:50|173|170.8|173.06|170.86|173.06|170.86|172.95|170.75|0
1641909000000|2022-01-11 13:50:00|172.95|170.75|172.38|170.18|172.95|170.75|172.38|170.18|0
1641909010000|2022-01-11 13:50:10|172.27|170.07|171.81|169.61|172.27|170.07|171.81|169.61|0
1641909020000|2022-01-11 13:50:20|171.93|169.73|172.04|169.84|172.04|169.84|171.93|169.73|0
1641909030000|2022-01-11 13:50:30|171.93|169.73|171.93|169.73|171.98|169.78|171.93|169.73|0
1641909040000|2022-01-11 13:50:40|171.81|169.61|171.93|169.73|171.93|169.73|171.81|169.61|0
1641909050000|2022-01-11 13:50:50|172.04|169.84|171.81|169.61|172.04|169.84|171.81|169.61|0
1641909060000|2022-01-11 13:51:00|171.93|169.73|171.7|169.5|171.93|169.73|171.7|169.5|0
1641909070000|2022-01-11 13:51:10|171.59|169.39|171.59|169.39|171.7|169.5|171.59|169.39|0
1641909080000|2022-01-11 13:51:20|171.7|169.5|171.81|169.61|171.81|169.61|171.7|169.5|0
1641909090000|2022-01-11 13:51:30|171.7|169.5|171.81|169.61|171.81|169.61|171.7|169.5|0
1641909100000|2022-01-11 13:51:40|171.7|169.5|171.81|169.61|171.81|169.61|171.7|169.5|0
1641909110000|2022-01-11 13:51:50|171.92|169.72|171.7|169.5|171.92|169.72|171.7|169.5|0
1641909120000|2022-01-11 13:52:00|171.64|169.44|171.47|169.27|171.64|169.44|171.47|169.27|0
1641909130000|2022-01-11 13:52:10|171.41|169.21|171.24|169.04|171.41|169.21|171.24|169.04|0
1641909140000|2022-01-11 13:52:20|171.36|169.16|171.36|169.16|171.47|169.27|171.36|169.16|0
1641909150000|2022-01-11 13:52:30|171.47|169.27|171.24|169.04|171.47|169.27|171.24|169.04|0
1641909160000|2022-01-11 13:52:40|171.02|168.82|171.13|168.93|171.13|168.93|171.02|168.82|0
1641909170000|2022-01-11 13:52:50|170.91|168.71|170.91|168.71|170.91|168.71|170.79|168.59|0
1641909180000|2022-01-11 13:53:00|170.79|168.59|170.85|168.65|170.91|168.71|170.79|168.59|0
1641909190000|2022-01-11 13:53:10|170.91|168.71|170.79|168.59|170.91|168.71|170.68|168.48|0
1641909200000|2022-01-11 13:53:20|170.68|168.48|170.9|168.7|170.9|168.7|170.68|168.48|0
1641909210000|2022-01-11 13:53:30|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1641909220000|2022-01-11 13:53:40|171.02|168.82|170.79|168.59|171.02|168.82|170.79|168.59|0
1641909230000|2022-01-11 13:53:50|170.68|168.48|170.57|168.37|170.68|168.48|170.57|168.37|0
1641909240000|2022-01-11 13:54:00|170.45|168.25|170.68|168.48|170.68|168.48|170.45|168.25|0
1641909250000|2022-01-11 13:54:10|170.79|168.59|171.02|168.82|171.02|168.82|170.79|168.59|0
1641909260000|2022-01-11 13:54:20|170.9|168.7|171.02|168.82|171.02|168.82|170.9|168.7|0
1641909270000|2022-01-11 13:54:30|170.96|168.76|170.9|168.7|170.96|168.76|170.9|168.7|0
1641909280000|2022-01-11 13:54:40|170.79|168.59|170.9|168.7|170.9|168.7|170.79|168.59|0
1641909290000|2022-01-11 13:54:50|171.02|168.82|170.96|168.76|171.02|168.82|170.9|168.7|0
1641909300000|2022-01-11 13:55:00|171.02|168.82|171.02|168.82|171.02|168.82|171.02|168.82|0
1641909310000|2022-01-11 13:55:10|171.13|168.93|171.13|168.93|171.13|168.93|171.02|168.82|0
1641909330000|2022-01-11 13:55:30|171.24|169.04|171.24|169.04|171.36|169.16|171.24|169.04|0
1641909340000|2022-01-11 13:55:40|171.36|169.16|171.24|169.04|171.36|169.16|171.24|169.04|0
1641909350000|2022-01-11 13:55:50|171.36|169.16|171.47|169.27|171.47|169.27|171.36|169.16|0
1641909360000|2022-01-11 13:56:00|171.24|169.04|171.13|168.93|171.24|169.04|171.13|168.93|0
1641909370000|2022-01-11 13:56:10|171.02|168.82|170.79|168.59|171.02|168.82|170.79|168.59|0
1641909380000|2022-01-11 13:56:20|170.68|168.48|171.02|168.82|171.02|168.82|170.68|168.48|0
1641909390000|2022-01-11 13:56:30|171.13|168.93|171.02|168.82|171.13|168.93|171.02|168.82|0
1641909400000|2022-01-11 13:56:40|171.13|168.93|171.24|169.04|171.24|169.04|171.13|168.93|0
1641909410000|2022-01-11 13:56:50|171.13|168.93|171.13|168.93|171.24|169.04|171.13|168.93|0
1641909420000|2022-01-11 13:57:00|171.02|168.82|170.79|168.59|171.02|168.82|170.79|168.59|0
1641909430000|2022-01-11 13:57:10|170.9|168.7|170.79|168.59|170.9|168.7|170.79|168.59|0
1641909450000|2022-01-11 13:57:30|170.68|168.48|170.79|168.59|170.79|168.59|170.68|168.48|0
1641909470000|2022-01-11 13:57:50|170.9|168.7|171.02|168.82|171.02|168.82|170.9|168.7|0
1641909480000|2022-01-11 13:58:00|170.9|168.7|170.9|168.7|170.9|168.7|170.9|168.7|0
1641909490000|2022-01-11 13:58:10|171.02|168.82|171.02|168.82|171.02|168.82|170.9|168.7|0
1641909500000|2022-01-11 13:58:20|171.13|168.93|171.24|169.04|171.24|169.04|171.13|168.93|0
1641909520000|2022-01-11 13:58:40|171.13|168.93|171.13|168.93|171.13|168.93|171.13|168.93|0
1641909530000|2022-01-11 13:58:50|171.24|169.04|171.24|169.04|171.24|169.04|171.24|169.04|0
1641909540000|2022-01-11 13:59:00|171.18|168.98|171.13|168.93|171.24|169.04|171.13|168.93|0
1641909550000|2022-01-11 13:59:10|170.9|168.7|170.79|168.59|170.9|168.7|170.68|168.48|0
1641909570000|2022-01-11 13:59:30|170.68|168.48|170.68|168.48|170.68|168.48|170.68|168.48|0
1641909580000|2022-01-11 13:59:40|170.56|168.36|170.45|168.25|170.56|168.36|170.45|168.25|0
1641909590000|2022-01-11 13:59:50|170.56|168.36|170.56|168.36|170.79|168.59|170.56|168.36|0
1641909600000|2022-01-11 14:00:00|170.62|168.42|170.22|168.02|170.62|168.42|170.22|168.02|0
1641909610000|2022-01-11 14:00:10|170.34|168.14|170.34|168.14|170.39|168.19|170.34|168.14|0
1641909620000|2022-01-11 14:00:20|170.22|168.02|170.11|167.91|170.22|168.02|170|167.8|0
1641909630000|2022-01-11 14:00:30|170.22|168.02|170.22|168.02|170.22|168.02|170.22|168.02|0
1641909640000|2022-01-11 14:00:40|170.34|168.14|170.22|168.02|170.34|168.14|170.22|168.02|0
1641909650000|2022-01-11 14:00:50|170.11|167.91|170.34|168.14|170.34|168.14|170.11|167.91|0
1641909660000|2022-01-11 14:01:00|170.22|168.02|170.22|168.02|170.22|168.02|170.22|168.02|0
1641909670000|2022-01-11 14:01:10|170.11|167.91|170.34|168.14|170.34|168.14|170.11|167.91|0
1641909680000|2022-01-11 14:01:20|170.45|168.25|170.79|168.59|170.79|168.59|170.45|168.25|0
1641909690000|2022-01-11 14:01:30|170.68|168.48|170.56|168.36|170.68|168.48|170.56|168.36|0
1641909700000|2022-01-11 14:01:40|170.45|168.25|170.22|168.02|170.45|168.25|170.22|168.02|0
1641909710000|2022-01-11 14:01:50|170.34|168.14|170.22|168.02|170.45|168.25|170.22|168.02|0
1641909720000|2022-01-11 14:02:00|170.11|167.91|170.11|167.91|170.11|167.91|170.11|167.91|0
1641909730000|2022-01-11 14:02:10|170|167.8|170.11|167.91|170.11|167.91|170|167.8|0
1641909760000|2022-01-11 14:02:40|170|167.8|170|167.8|170|167.8|170|167.8|0
1641909770000|2022-01-11 14:02:50|169.88|167.68|169.66|167.46|169.88|167.68|169.66|167.46|0
1641909780000|2022-01-11 14:03:00|169.55|167.35|169.43|167.23|169.55|167.35|169.32|167.12|0
1641909790000|2022-01-11 14:03:10|169.55|167.35|169.55|167.35|169.55|167.35|169.55|167.35|0
1641909800000|2022-01-11 14:03:20|169.49|167.29|169.66|167.46|169.66|167.46|169.43|167.23|0
1641909810000|2022-01-11 14:03:30|169.55|167.35|169.55|167.35|169.66|167.46|169.43|167.23|0
1641909820000|2022-01-11 14:03:40|169.43|167.23|169.43|167.23|169.43|167.23|169.32|167.12|0
1641909830000|2022-01-11 14:03:50|169.55|167.35|169.32|167.12|169.55|167.35|169.32|167.12|0
1641909840000|2022-01-11 14:04:00|169.43|167.23|169.43|167.23|169.43|167.23|169.43|167.23|0
1641909850000|2022-01-11 14:04:10|169.32|167.12|169.21|167.01|169.32|167.12|169.21|167.01|0
1641909860000|2022-01-11 14:04:20|168.98|166.78|169.1|166.9|169.1|166.9|168.98|166.78|0
1641909870000|2022-01-11 14:04:30|169.32|167.12|169.1|166.9|169.32|167.12|169.1|166.9|0
1641909880000|2022-01-11 14:04:40|169.21|167.01|169.55|167.35|169.55|167.35|169.21|167.01|0
1641909890000|2022-01-11 14:04:50|169.43|167.23|169.1|166.9|169.43|167.23|169.1|166.9|0
1641909900000|2022-01-11 14:05:00|169.15|166.95|169.32|167.12|169.32|167.12|169.15|166.95|0
1641909910000|2022-01-11 14:05:10|169.21|167.01|169.21|167.01|169.21|167.01|169.21|167.01|0
1641909920000|2022-01-11 14:05:20|169.1|166.9|169.04|166.84|169.1|166.9|168.98|166.78|0
1641909930000|2022-01-11 14:05:30|168.98|166.78|169.1|166.9|169.1|166.9|168.98|166.78|0
1641909940000|2022-01-11 14:05:40|168.98|166.78|168.87|166.67|168.98|166.78|168.87|166.67|0
1641909950000|2022-01-11 14:05:50|168.76|166.56|169.1|166.9|169.1|166.9|168.76|166.56|0
1641909960000|2022-01-11 14:06:00|168.98|166.78|169.1|166.9|169.21|167.01|168.98|166.78|0
1641909970000|2022-01-11 14:06:10|168.87|166.67|168.87|166.67|169.1|166.9|168.87|166.67|0
1641909980000|2022-01-11 14:06:20|168.98|166.78|169.1|166.9|169.1|166.9|168.87|166.67|0
1641909990000|2022-01-11 14:06:30|169.21|167.01|169.21|167.01|169.21|167.01|169.21|167.01|0
1641910000000|2022-01-11 14:06:40|169.32|167.12|169.32|167.12|169.32|167.12|169.32|167.12|0
1641910010000|2022-01-11 14:06:50|169.21|167.01|169.32|167.12|169.32|167.12|169.21|167.01|0
1641910020000|2022-01-11 14:07:00|169.21|167.01|169.43|167.23|169.43|167.23|169.21|167.01|0
1641910030000|2022-01-11 14:07:10|169.32|167.12|169.32|167.12|169.32|167.12|169.21|167.01|0
1641910040000|2022-01-11 14:07:20|169.43|167.23|169.43|167.23|169.43|167.23|169.32|167.12|0
1641910050000|2022-01-11 14:07:30|169.21|167.01|168.98|166.78|169.21|167.01|168.87|166.67|0
1641910060000|2022-01-11 14:07:40|169.1|166.9|168.98|166.78|169.1|166.9|168.98|166.78|0
1641910070000|2022-01-11 14:07:50|169.1|166.9|169.1|166.9|169.1|166.9|168.87|166.67|0
1641910080000|2022-01-11 14:08:00|168.98|166.78|168.87|166.67|168.98|166.78|168.87|166.67|0
1641910090000|2022-01-11 14:08:10|168.98|166.78|169.32|167.12|169.32|167.12|168.98|166.78|0
1641910100000|2022-01-11 14:08:20|169.1|166.9|169.32|167.12|169.32|167.12|169.1|166.9|0
1641910110000|2022-01-11 14:08:30|169.21|167.01|169.21|167.01|169.21|167.01|169.1|166.9|0
1641910120000|2022-01-11 14:08:40|169.1|166.9|168.98|166.78|169.1|166.9|168.98|166.78|0
1641910130000|2022-01-11 14:08:50|169.09|166.89|169.66|167.46|169.66|167.46|169.09|166.89|0
1641910140000|2022-01-11 14:09:00|169.77|167.57|169.77|167.57|169.77|167.57|169.66|167.46|0
1641910150000|2022-01-11 14:09:10|169.66|167.46|169.77|167.57|169.88|167.68|169.66|167.46|0
1641910160000|2022-01-11 14:09:20|169.71|167.51|169.77|167.57|169.77|167.57|169.71|167.51|0
1641910170000|2022-01-11 14:09:30|169.88|167.68|169.88|167.68|169.88|167.68|169.88|167.68|0
1641910180000|2022-01-11 14:09:40|169.99|167.79|170.11|167.91|170.11|167.91|169.99|167.79|0
1641910190000|2022-01-11 14:09:50|169.99|167.79|170.11|167.91|170.11|167.91|169.99|167.79|0
1641910200000|2022-01-11 14:10:00|169.88|167.68|169.43|167.23|169.88|167.68|169.43|167.23|0
1641910210000|2022-01-11 14:10:10|169.32|167.12|169.66|167.46|169.66|167.46|169.32|167.12|0
1641910220000|2022-01-11 14:10:20|169.77|167.57|169.88|167.68|169.88|167.68|169.66|167.46|0
1641910230000|2022-01-11 14:10:30|169.66|167.46|169.66|167.46|169.77|167.57|169.66|167.46|0
1641910240000|2022-01-11 14:10:40|169.54|167.34|169.54|167.34|169.66|167.46|169.43|167.23|0
1641910250000|2022-01-11 14:10:50|169.66|167.46|169.77|167.57|169.77|167.57|169.66|167.46|0
1641910260000|2022-01-11 14:11:00|169.71|167.51|169.77|167.57|169.77|167.57|169.66|167.46|0
1641910280000|2022-01-11 14:11:20|169.66|167.46|169.77|167.57|169.77|167.57|169.66|167.46|0
1641910290000|2022-01-11 14:11:30|169.71|167.51|169.71|167.51|169.71|167.51|169.71|167.51|0
1641910300000|2022-01-11 14:11:40|169.66|167.46|169.77|167.57|169.77|167.57|169.66|167.46|0
1641910310000|2022-01-11 14:11:50|169.88|167.68|169.88|167.68|169.88|167.68|169.88|167.68|0
1641910320000|2022-01-11 14:12:00|169.77|167.57|169.77|167.57|169.88|167.68|169.77|167.57|0
1641910330000|2022-01-11 14:12:10|169.66|167.46|169.77|167.57|169.88|167.68|169.66|167.46|0
1641910340000|2022-01-11 14:12:20|169.66|167.46|169.66|167.46|169.66|167.46|169.66|167.46|0
1641910350000|2022-01-11 14:12:30|169.54|167.34|169.43|167.23|169.54|167.34|169.43|167.23|0
1641910360000|2022-01-11 14:12:40|169.32|167.12|169.21|167.01|169.32|167.12|169.09|166.89|0
1641910370000|2022-01-11 14:12:50|169.32|167.12|169.43|167.23|169.43|167.23|169.26|167.06|0
1641910380000|2022-01-11 14:13:00|169.32|167.12|169.15|166.95|169.32|167.12|169.15|166.95|0
1641910390000|2022-01-11 14:13:10|169.21|167.01|169.26|167.06|169.32|167.12|169.21|167.01|0
1641910400000|2022-01-11 14:13:20|169.21|167.01|169.32|167.12|169.32|167.12|169.21|167.01|0
1641910410000|2022-01-11 14:13:30|169.21|167.01|169.32|167.12|169.43|167.23|169.21|167.01|0
1641910420000|2022-01-11 14:13:40|169.21|167.01|169.03|166.83|169.21|167.01|169.03|166.83|0
1641910430000|2022-01-11 14:13:50|169.2|167|169.09|166.89|169.2|167|169.09|166.89|0
1641910440000|2022-01-11 14:14:00|169.2|167|169.2|167|169.2|167|169.09|166.89|0
1641910450000|2022-01-11 14:14:10|169.15|166.95|169.2|167|169.2|167|169.15|166.95|0
1641910460000|2022-01-11 14:14:20|169.32|167.12|169.54|167.34|169.54|167.34|169.32|167.12|0
1641910470000|2022-01-11 14:14:30|169.65|167.45|169.65|167.45|169.65|167.45|169.65|167.45|0
1641910480000|2022-01-11 14:14:40|169.77|167.57|169.99|167.79|169.99|167.79|169.77|167.57|0
1641910490000|2022-01-11 14:14:50|170.22|168.02|169.99|167.79|170.22|168.02|169.99|167.79|0
1641910500000|2022-01-11 14:15:00|169.88|167.68|169.99|167.79|169.99|167.79|169.82|167.62|0
1641910510000|2022-01-11 14:15:10|169.88|167.68|169.54|167.34|169.88|167.68|169.54|167.34|0
1641910520000|2022-01-11 14:15:20|169.43|167.23|168.98|166.78|169.43|167.23|168.98|166.78|0
1641910530000|2022-01-11 14:15:30|168.87|166.67|168.98|166.78|168.98|166.78|168.87|166.67|0
1641910540000|2022-01-11 14:15:40|169.09|166.89|169.2|167|169.2|167|169.09|166.89|0
1641910550000|2022-01-11 14:15:50|169.32|167.12|169.32|167.12|169.32|167.12|169.32|167.12|0
1641910560000|2022-01-11 14:16:00|169.09|166.89|168.98|166.78|169.09|166.89|168.98|166.78|0
1641910570000|2022-01-11 14:16:10|168.87|166.67|168.98|166.78|168.98|166.78|168.75|166.55|0
1641910580000|2022-01-11 14:16:20|168.87|166.67|169.09|166.89|169.09|166.89|168.87|166.67|0
1641910590000|2022-01-11 14:16:30|169.2|167|169.32|167.12|169.32|167.12|169.2|167|0
1641910600000|2022-01-11 14:16:40|169.2|167|169.32|167.12|169.32|167.12|169.2|167|0
1641910610000|2022-01-11 14:16:50|169.2|167|169.43|167.23|169.43|167.23|169.2|167|0
1641910620000|2022-01-11 14:17:00|169.37|167.17|169.43|167.23|169.43|167.23|169.2|167|0
1641910630000|2022-01-11 14:17:10|169.32|167.12|169.09|166.89|169.32|167.12|169.09|166.89|0
1641910640000|2022-01-11 14:17:20|168.98|166.78|168.7|166.5|168.98|166.78|168.7|166.5|0
1641910650000|2022-01-11 14:17:30|168.75|166.55|168.87|166.67|168.87|166.67|168.64|166.44|0
1641910660000|2022-01-11 14:17:40|168.81|166.61|169.09|166.89|169.09|166.89|168.81|166.61|0
1641910670000|2022-01-11 14:17:50|168.98|166.78|168.75|166.55|168.98|166.78|168.75|166.55|0
1641910680000|2022-01-11 14:18:00|169.09|166.89|168.64|166.44|169.09|166.89|168.64|166.44|0
1641910690000|2022-01-11 14:18:10|168.75|166.55|168.75|166.55|168.75|166.55|168.64|166.44|0
1641910700000|2022-01-11 14:18:20|168.87|166.67|168.64|166.44|168.87|166.67|168.64|166.44|0
1641910710000|2022-01-11 14:18:30|168.75|166.55|168.64|166.44|168.75|166.55|168.64|166.44|0
1641910720000|2022-01-11 14:18:40|168.75|166.55|168.75|166.55|168.87|166.67|168.75|166.55|0
1641910730000|2022-01-11 14:18:50|168.64|166.44|168.64|166.44|168.64|166.44|168.64|166.44|0
1641910740000|2022-01-11 14:19:00|168.53|166.33|168.87|166.67|168.87|166.67|168.53|166.33|0
1641910750000|2022-01-11 14:19:10|168.75|166.55|168.87|166.67|168.87|166.67|168.75|166.55|0
1641910760000|2022-01-11 14:19:20|168.98|166.78|169.09|166.89|169.09|166.89|168.98|166.78|0
1641910770000|2022-01-11 14:19:30|169.31|167.11|169.31|167.11|169.37|167.17|169.31|167.11|0
1641910780000|2022-01-11 14:19:40|169.43|167.23|169.43|167.23|169.43|167.23|169.31|167.11|0
1641910790000|2022-01-11 14:19:50|169.31|167.11|169.09|166.89|169.31|167.11|169.09|166.89|0
1641910810000|2022-01-11 14:20:10|169.03|166.83|169.2|167|169.2|167|169.03|166.83|0
1641910820000|2022-01-11 14:20:20|169.31|167.11|169.31|167.11|169.31|167.11|169.2|167|0
1641910830000|2022-01-11 14:20:30|169.43|167.23|169.2|167|169.54|167.34|169.2|167|0
1641910840000|2022-01-11 14:20:40|169.31|167.11|169.43|167.23|169.43|167.23|169.31|167.11|0
1641910850000|2022-01-11 14:20:50|169.54|167.34|169.31|167.11|169.54|167.34|169.31|167.11|0
1641910860000|2022-01-11 14:21:00|169.43|167.23|169.48|167.28|169.54|167.34|169.43|167.23|0
1641910870000|2022-01-11 14:21:10|169.43|167.23|169.65|167.45|169.65|167.45|169.43|167.23|0
1641910880000|2022-01-11 14:21:20|169.48|167.28|168.98|166.78|169.48|167.28|168.98|166.78|0
1641910890000|2022-01-11 14:21:30|169.09|166.89|169.2|167|169.26|167.06|169.09|166.89|0
1641910900000|2022-01-11 14:21:40|169.31|167.11|169.31|167.11|169.31|167.11|169.2|167|0
1641910910000|2022-01-11 14:21:50|169.43|167.23|169.43|167.23|169.43|167.23|169.2|167|0
1641910920000|2022-01-11 14:22:00|169.54|167.34|170.1|167.9|170.1|167.9|169.54|167.34|0
1641910930000|2022-01-11 14:22:10|170.21|168.01|170.1|167.9|170.21|168.01|169.99|167.79|0
1641910940000|2022-01-11 14:22:20|169.99|167.79|169.93|167.73|169.99|167.79|169.88|167.68|0
1641910950000|2022-01-11 14:22:30|169.76|167.56|169.65|167.45|169.76|167.56|169.65|167.45|0
1641910960000|2022-01-11 14:22:40|169.59|167.39|169.43|167.23|169.59|167.39|169.43|167.23|0
1641910970000|2022-01-11 14:22:50|169.54|167.34|169.43|167.23|169.54|167.34|169.43|167.23|0
1641910980000|2022-01-11 14:23:00|169.54|167.34|169.76|167.56|169.76|167.56|169.54|167.34|0
1641910990000|2022-01-11 14:23:10|169.65|167.45|169.43|167.23|169.65|167.45|169.43|167.23|0
1641911000000|2022-01-11 14:23:20|169.54|167.34|169.54|167.34|169.54|167.34|169.54|167.34|0
1641911010000|2022-01-11 14:23:30|169.43|167.23|169.48|167.28|169.48|167.28|169.43|167.23|0
1641911020000|2022-01-11 14:23:40|169.54|167.34|169.65|167.45|169.65|167.45|169.54|167.34|0
1641911040000|2022-01-11 14:24:00|169.54|167.34|169.54|167.34|169.54|167.34|169.54|167.34|0
1641911050000|2022-01-11 14:24:10|169.48|167.28|169.65|167.45|169.65|167.45|169.48|167.28|0
1641911060000|2022-01-11 14:24:20|169.76|167.56|169.87|167.67|169.87|167.67|169.76|167.56|0
1641911070000|2022-01-11 14:24:30|170.21|168.01|170.1|167.9|170.21|168.01|170.1|167.9|0
1641911080000|2022-01-11 14:24:40|170.21|168.01|170.1|167.9|170.21|168.01|170.1|167.9|0
1641911090000|2022-01-11 14:24:50|170.21|168.01|170.21|168.01|170.21|168.01|170.21|168.01|0
1641911100000|2022-01-11 14:25:00|170.33|168.13|170.21|168.01|170.55|168.35|170.21|168.01|0
1641911110000|2022-01-11 14:25:10|170.1|167.9|169.99|167.79|170.1|167.9|169.99|167.79|0
1641911120000|2022-01-11 14:25:20|170.1|167.9|169.99|167.79|170.1|167.9|169.99|167.79|0
1641911130000|2022-01-11 14:25:30|169.87|167.67|169.76|167.56|169.87|167.67|169.76|167.56|0
1641911140000|2022-01-11 14:25:40|169.7|167.5|169.76|167.56|169.76|167.56|169.65|167.45|0
1641911150000|2022-01-11 14:25:50|169.7|167.5|169.7|167.5|169.7|167.5|169.7|167.5|0
1641911160000|2022-01-11 14:26:00|169.76|167.56|169.87|167.67|169.87|167.67|169.76|167.56|0
1641911170000|2022-01-11 14:26:10|169.99|167.79|169.99|167.79|169.99|167.79|169.87|167.67|0
1641911180000|2022-01-11 14:26:20|170.1|167.9|170.32|168.12|170.32|168.12|170.1|167.9|0
1641911190000|2022-01-11 14:26:30|170.44|168.24|170.66|168.46|170.66|168.46|170.44|168.24|0
1641911200000|2022-01-11 14:26:40|170.55|168.35|170.66|168.46|170.66|168.46|170.55|168.35|0
1641911210000|2022-01-11 14:26:50|170.55|168.35|170.66|168.46|170.78|168.58|170.55|168.35|0
1641911220000|2022-01-11 14:27:00|170.55|168.35|170.55|168.35|170.66|168.46|170.55|168.35|0
1641911230000|2022-01-11 14:27:10|170.32|168.12|170.1|167.9|170.32|168.12|170.1|167.9|0
1641911240000|2022-01-11 14:27:20|169.99|167.79|169.87|167.67|169.99|167.79|169.76|167.56|0
1641911250000|2022-01-11 14:27:30|169.99|167.79|169.87|167.67|169.99|167.79|169.87|167.67|0
1641911260000|2022-01-11 14:27:40|169.65|167.45|169.54|167.34|169.65|167.45|169.54|167.34|0
1641911270000|2022-01-11 14:27:50|169.65|167.45|169.76|167.56|169.76|167.56|169.65|167.45|0
1641911280000|2022-01-11 14:28:00|169.54|167.34|169.42|167.22|169.65|167.45|169.42|167.22|0
1641911290000|2022-01-11 14:28:10|169.2|167|169.31|167.11|169.31|167.11|169.2|167|0
1641911300000|2022-01-11 14:28:20|169.42|167.22|169.54|167.34|169.54|167.34|169.42|167.22|0
1641911310000|2022-01-11 14:28:30|169.65|167.45|169.54|167.34|169.76|167.56|169.54|167.34|0
1641911320000|2022-01-11 14:28:40|169.31|167.11|169.31|167.11|169.31|167.11|169.31|167.11|0
1641911330000|2022-01-11 14:28:50|169.54|167.34|169.54|167.34|169.65|167.45|169.54|167.34|0
1641911340000|2022-01-11 14:29:00|169.42|167.22|169.2|167|169.54|167.34|169.2|167|0
1641911350000|2022-01-11 14:29:10|169.31|167.11|169.31|167.11|169.31|167.11|169.31|167.11|0
1641911360000|2022-01-11 14:29:20|169.54|167.34|169.53|167.33|169.54|167.34|169.53|167.33|0
1641911370000|2022-01-11 14:29:30|169.65|167.45|169.76|167.56|169.76|167.56|169.53|167.33|0
1641911380000|2022-01-11 14:29:40|169.87|167.67|169.99|167.79|169.99|167.79|169.87|167.67|0
1641911390000|2022-01-11 14:29:50|169.87|167.67|169.53|167.33|169.87|167.67|169.53|167.33|0
1641911400000|2022-01-11 14:30:00|169.65|167.45|169.87|167.67|169.99|167.79|169.65|167.45|0
1641911410000|2022-01-11 14:30:10|169.98|167.78|169.2|167|169.98|167.78|168.97|166.77|0
1641911420000|2022-01-11 14:30:20|168.86|166.66|168.64|166.44|168.86|166.66|168.3|166.1|0
1641911430000|2022-01-11 14:30:30|169.2|167|168.52|166.32|169.2|167|168.52|166.32|0
1641911440000|2022-01-11 14:30:40|168.64|166.44|168.52|166.32|168.64|166.44|168.41|166.21|0
1641911450000|2022-01-11 14:30:50|168.41|166.21|168.3|166.1|168.41|166.21|168.3|166.1|0
1641911460000|2022-01-11 14:31:00|168.08|165.88|167.18|164.98|168.08|165.88|167.18|164.98|0
1641911470000|2022-01-11 14:31:10|167.07|164.87|166.4|164.2|167.07|164.87|166.4|164.2|0
1641911480000|2022-01-11 14:31:20|166.07|163.87|165.96|163.76|166.18|163.98|165.74|163.54|0
1641911490000|2022-01-11 14:31:30|166.4|164.2|166.63|164.43|166.85|164.65|166.4|164.2|0
1641911500000|2022-01-11 14:31:40|166.96|164.76|166.4|164.2|166.96|164.76|166.4|164.2|0
1641911510000|2022-01-11 14:31:50|166.29|164.09|166.07|163.87|166.62|164.42|166.07|163.87|0
1641911520000|2022-01-11 14:32:00|165.85|163.65|166.29|164.09|166.29|164.09|165.63|163.43|0
1641911530000|2022-01-11 14:32:10|166.18|163.98|166.51|164.31|166.51|164.31|165.96|163.76|0
1641911540000|2022-01-11 14:32:20|166.4|164.2|166.96|164.76|166.96|164.76|166.18|163.98|0
1641911550000|2022-01-11 14:32:30|166.74|164.54|166.4|164.2|166.74|164.54|166.4|164.2|0
1641911560000|2022-01-11 14:32:40|166.29|164.09|166.07|163.87|166.29|164.09|165.96|163.76|0
1641911570000|2022-01-11 14:32:50|166.62|164.42|167.07|164.87|167.29|165.09|166.62|164.42|0
1641911580000|2022-01-11 14:33:00|166.74|164.54|166.4|164.2|166.74|164.54|166.29|164.09|0
1641911590000|2022-01-11 14:33:10|166.18|163.98|165.62|163.42|166.18|163.98|165.62|163.42|0
1641911600000|2022-01-11 14:33:20|165.85|163.65|166.18|163.98|166.18|163.98|165.62|163.42|0
1641911610000|2022-01-11 14:33:30|165.96|163.76|166.07|163.87|166.18|163.98|165.96|163.76|0
1641911620000|2022-01-11 14:33:40|165.62|163.42|165.62|163.42|165.62|163.42|165.62|163.42|0
1641911630000|2022-01-11 14:33:50|165.51|163.31|162.76|160.56|165.62|163.42|162.76|160.56|0
1641911640000|2022-01-11 14:34:00|158.7|156.5|163.39|161.19|163.77|161.57|158.7|156.5|0
1641911650000|2022-01-11 14:34:10|163.06|160.86|166.34|164.14|166.34|164.14|163.06|160.86|0
1641911660000|2022-01-11 14:34:20|165.9|163.7|164.7|162.5|165.9|163.7|164.37|162.17|0
1641911670000|2022-01-11 14:34:30|164.81|162.61|164.26|162.06|165.03|162.83|164.26|162.06|0
1641911680000|2022-01-11 14:34:40|164.48|162.28|163.49|161.29|164.48|162.28|163.49|161.29|0
1641911690000|2022-01-11 14:34:50|163.38|161.18|163.82|161.62|163.82|161.62|163.38|161.18|0
1641911700000|2022-01-11 14:35:00|163.93|161.73|163.16|160.96|163.93|161.73|163.16|160.96|0
1641911710000|2022-01-11 14:35:10|163.38|161.18|163.93|161.73|163.93|161.73|163.27|161.07|0
1641911720000|2022-01-11 14:35:20|164.04|161.84|164.48|162.28|164.59|162.39|164.04|161.84|0
1641911730000|2022-01-11 14:35:30|164.37|162.17|163.82|161.62|164.37|162.17|163.82|161.62|0
1641911740000|2022-01-11 14:35:40|163.49|161.29|163.82|161.62|163.82|161.62|163.49|161.29|0
1641911750000|2022-01-11 14:35:50|164.7|162.5|164.48|162.28|164.92|162.72|164.48|162.28|0
1641911760000|2022-01-11 14:36:00|164.26|162.06|165.36|163.16|165.36|163.16|164.26|162.06|0
1641911770000|2022-01-11 14:36:10|165.47|163.27|166.14|163.94|166.14|163.94|165.47|163.27|0
1641911780000|2022-01-11 14:36:20|165.25|163.05|165.03|162.83|165.25|163.05|164.48|162.28|0
1641911790000|2022-01-11 14:36:30|164.92|162.72|165.92|163.72|165.92|163.72|164.81|162.61|0
1641911800000|2022-01-11 14:36:40|165.7|163.5|166.03|163.83|166.03|163.83|165.58|163.38|0
1641911810000|2022-01-11 14:36:50|166.25|164.05|166.03|163.83|166.25|164.05|165.58|163.38|0
1641911820000|2022-01-11 14:37:00|166.3|164.1|166.08|163.88|166.47|164.27|166.08|163.88|0
1641911830000|2022-01-11 14:37:10|166.03|163.83|165.47|163.27|166.03|163.83|165.47|163.27|0
1641911840000|2022-01-11 14:37:20|165.14|162.94|164.81|162.61|165.14|162.94|164.7|162.5|0
1641911850000|2022-01-11 14:37:30|164.7|162.5|164.81|162.61|165.14|162.94|164.7|162.5|0
1641911860000|2022-01-11 14:37:40|164.7|162.5|164.7|162.5|165.14|162.94|164.7|162.5|0
1641911870000|2022-01-11 14:37:50|164.26|162.06|164.37|162.17|164.59|162.39|164.26|162.06|0
1641911880000|2022-01-11 14:38:00|164.92|162.72|164.59|162.39|164.92|162.72|164.59|162.39|0
1641911890000|2022-01-11 14:38:10|164.7|162.5|165.14|162.94|165.14|162.94|164.7|162.5|0
1641911900000|2022-01-11 14:38:20|164.81|162.61|163.71|161.51|164.81|162.61|163.71|161.51|0
1641911910000|2022-01-11 14:38:30|163.49|161.29|163.16|160.96|163.6|161.4|163.16|160.96|0
1641911920000|2022-01-11 14:38:40|163.49|161.29|163.82|161.62|163.82|161.62|163.49|161.29|0
1641911930000|2022-01-11 14:38:50|163.49|161.29|163.16|160.96|163.6|161.4|163.16|160.96|0
1641911940000|2022-01-11 14:39:00|163.05|160.85|163.49|161.29|163.49|161.29|163.05|160.85|0
1641911950000|2022-01-11 14:39:10|163.6|161.4|163.71|161.51|163.71|161.51|163.6|161.4|0
1641911960000|2022-01-11 14:39:20|163.82|161.62|163.82|161.62|163.98|161.78|163.82|161.62|0
1641911970000|2022-01-11 14:39:30|163.71|161.51|163.16|160.96|163.71|161.51|163.16|160.96|0
1641911980000|2022-01-11 14:39:40|163.05|160.85|163.16|160.96|163.27|161.07|163.05|160.85|0
1641911990000|2022-01-11 14:39:50|163.05|160.85|163.16|160.96|163.16|160.96|163.05|160.85|0
1641912000000|2022-01-11 14:40:00|163.6|161.4|162.39|160.19|163.6|161.4|162.28|160.08|0
1641912010000|2022-01-11 14:40:10|162.17|159.97|161.78|159.58|162.17|159.97|161.78|159.58|0
1641912020000|2022-01-11 14:40:20|162.06|159.86|161.95|159.75|162.06|159.86|161.84|159.64|0
1641912030000|2022-01-11 14:40:30|161.73|159.53|161.51|159.31|161.78|159.58|161.51|159.31|0
1641912040000|2022-01-11 14:40:40|161.4|159.2|161.4|159.2|161.4|159.2|161.08|158.88|0
1641912050000|2022-01-11 14:40:50|160.97|158.77|160.53|158.33|161.08|158.88|160.53|158.33|0
1641912060000|2022-01-11 14:41:00|160.64|158.44|159.28|157.08|161.4|159.2|159.28|157.08|0
1641912070000|2022-01-11 14:41:10|162.87|160.67|162.65|160.45|162.87|160.67|162.54|160.34|0
1641912080000|2022-01-11 14:41:20|162.43|160.23|159.06|156.86|162.43|160.23|159.06|156.86|0
1641912090000|2022-01-11 14:41:30|158.85|156.65|159.06|156.86|159.17|156.97|158.85|156.65|0
1641912100000|2022-01-11 14:41:40|158.74|156.54|158.74|156.54|158.95|156.75|158.74|156.54|0
1641912110000|2022-01-11 14:41:50|158.52|156.32|158.2|156|158.52|156.32|157.98|155.78|0
1641912120000|2022-01-11 14:42:00|158.52|156.32|158.52|156.32|158.74|156.54|158.52|156.32|0
1641912130000|2022-01-11 14:42:10|158.31|156.11|158.74|156.54|158.74|156.54|158.31|156.11|0
1641912140000|2022-01-11 14:42:20|159.06|156.86|159.17|156.97|159.17|156.97|158.95|156.75|0
1641912150000|2022-01-11 14:42:30|159.28|157.08|159.39|157.19|159.39|157.19|159.17|156.97|0
1641912160000|2022-01-11 14:42:40|159.17|156.97|159.5|157.3|159.6|157.4|159.17|156.97|0
1641912170000|2022-01-11 14:42:50|159.6|157.4|158.63|156.43|159.6|157.4|158.63|156.43|0
1641912180000|2022-01-11 14:43:00|158.52|156.32|158.41|156.21|158.52|156.32|158.2|156|0
1641912190000|2022-01-11 14:43:10|158.3|156.1|158.52|156.32|158.52|156.32|158.3|156.1|0
1641912200000|2022-01-11 14:43:20|158.3|156.1|157.23|155.03|158.3|156.1|157.23|155.03|0
1641912210000|2022-01-11 14:43:30|157.55|155.35|157.12|154.92|157.66|155.46|157.12|154.92|0
1641912220000|2022-01-11 14:43:40|157.23|155.03|155.94|153.74|157.23|155.03|155.94|153.74|0
1641912230000|2022-01-11 14:43:50|155.62|153.42|156.37|154.17|156.47|154.27|155.62|153.42|0
1641912240000|2022-01-11 14:44:00|156.9|154.7|157.33|155.13|157.33|155.13|156.8|154.6|0
1641912250000|2022-01-11 14:44:10|156.9|154.7|157.23|155.03|157.23|155.03|156.9|154.7|0
1641912260000|2022-01-11 14:44:20|157.55|155.35|157.66|155.46|157.87|155.67|157.55|155.35|0
1641912270000|2022-01-11 14:44:30|157.44|155.24|156.9|154.7|157.66|155.46|156.9|154.7|0
1641912280000|2022-01-11 14:44:40|156.8|154.6|157.55|155.35|157.55|155.35|156.69|154.49|0
1641912290000|2022-01-11 14:44:50|157.98|155.78|158.52|156.32|158.84|156.64|157.98|155.78|0
1641912300000|2022-01-11 14:45:00|158.41|156.21|157.98|155.78|158.41|156.21|157.44|155.24|0
1641912310000|2022-01-11 14:45:10|157.44|155.24|157.23|155.03|157.55|155.35|157.23|155.03|0
1641912320000|2022-01-11 14:45:20|157.55|155.35|156.9|154.7|157.55|155.35|156.9|154.7|0
1641912330000|2022-01-11 14:45:30|157.01|154.81|156.69|154.49|157.01|154.81|156.69|154.49|0
1641912340000|2022-01-11 14:45:40|156.9|154.7|156.47|154.27|157.12|154.92|156.47|154.27|0
1641912350000|2022-01-11 14:45:50|156.37|154.17|157.23|155.03|157.23|155.03|156.37|154.17|0
1641912360000|2022-01-11 14:46:00|157.55|155.35|158.09|155.89|158.09|155.89|157.55|155.35|0
1641912370000|2022-01-11 14:46:10|157.98|155.78|158.09|155.89|158.3|156.1|157.98|155.78|0
1641912380000|2022-01-11 14:46:20|158.3|156.1|158.63|156.43|158.74|156.54|158.3|156.1|0
1641912390000|2022-01-11 14:46:30|158.74|156.54|158.3|156.1|158.74|156.54|158.3|156.1|0
1641912400000|2022-01-11 14:46:40|158.63|156.43|158.63|156.43|158.63|156.43|158.2|156|0
1641912410000|2022-01-11 14:46:50|158.74|156.54|158.52|156.32|158.74|156.54|158.52|156.32|0
1641912420000|2022-01-11 14:47:00|158.63|156.43|159.06|156.86|159.17|156.97|158.63|156.43|0
1641912430000|2022-01-11 14:47:10|158.95|156.75|158.3|156.1|159.06|156.86|158.3|156.1|0
1641912440000|2022-01-11 14:47:20|158.84|156.64|158.79|156.59|158.84|156.64|158.63|156.43|0
1641912450000|2022-01-11 14:47:30|158.95|156.75|158.63|156.43|159.28|157.08|158.63|156.43|0
1641912460000|2022-01-11 14:47:40|158.52|156.32|158.09|155.89|158.52|156.32|158.09|155.89|0
1641912470000|2022-01-11 14:47:50|158.3|156.1|158.52|156.32|158.63|156.43|158.3|156.1|0
1641912480000|2022-01-11 14:48:00|158.09|155.89|157.33|155.13|158.09|155.89|157.33|155.13|0
1641912490000|2022-01-11 14:48:10|157.44|155.24|156.58|154.38|157.66|155.46|156.58|154.38|0
1641912500000|2022-01-11 14:48:20|156.85|154.65|156.58|154.38|156.85|154.65|156.47|154.27|0
1641912510000|2022-01-11 14:48:30|156.47|154.27|156.9|154.7|156.9|154.7|156.47|154.27|0
1641912520000|2022-01-11 14:48:40|157.22|155.02|156.15|153.95|157.22|155.02|156.15|153.95|0
1641912530000|2022-01-11 14:48:50|156.26|154.06|155.83|153.63|156.37|154.17|155.83|153.63|0
1641912540000|2022-01-11 14:49:00|155.72|153.52|156.47|154.27|156.47|154.27|155.72|153.52|0
1641912550000|2022-01-11 14:49:10|156.69|154.49|156.9|154.7|156.9|154.7|156.47|154.27|0
1641912560000|2022-01-11 14:49:20|157.22|155.02|157.01|154.81|157.22|155.02|156.69|154.49|0
1641912570000|2022-01-11 14:49:30|157.33|155.13|156.69|154.49|157.33|155.13|156.58|154.38|0
1641912580000|2022-01-11 14:49:40|156.36|154.16|157.22|155.02|157.22|155.02|156.36|154.16|0
1641912590000|2022-01-11 14:49:50|157.17|154.97|157.22|155.02|157.33|155.13|157.17|154.97|0
1641912600000|2022-01-11 14:50:00|156.69|154.49|156.47|154.27|156.69|154.49|155.72|153.52|0
1641912610000|2022-01-11 14:50:10|156.69|154.49|156.36|154.16|156.79|154.59|156.36|154.16|0
1641912620000|2022-01-11 14:50:20|156.69|154.49|157.76|155.56|157.76|155.56|156.69|154.49|0
1641912630000|2022-01-11 14:50:30|157.87|155.67|157.44|155.24|157.87|155.67|157.44|155.24|0
1641912640000|2022-01-11 14:50:40|157.65|155.45|157.55|155.35|157.65|155.45|157.44|155.24|0
1641912650000|2022-01-11 14:50:50|157.98|155.78|158.41|156.21|158.41|156.21|157.98|155.78|0
1641912660000|2022-01-11 14:51:00|158.3|156.1|158.95|156.75|159.28|157.08|158.3|156.1|0
1641912670000|2022-01-11 14:51:10|159.17|156.97|158.95|156.75|159.17|156.97|158.95|156.75|0
1641912680000|2022-01-11 14:51:20|159.06|156.86|159.17|156.97|159.49|157.29|159.06|156.86|0
1641912690000|2022-01-11 14:51:30|158.95|156.75|159.71|157.51|159.71|157.51|158.95|156.75|0
1641912700000|2022-01-11 14:51:40|160.04|157.84|160.47|158.27|160.47|158.27|160.04|157.84|0
1641912710000|2022-01-11 14:51:50|161.02|158.82|161.72|159.52|161.89|159.69|161.02|158.82|0
1641912720000|2022-01-11 14:52:00|162|159.8|161.56|159.36|162|159.8|161.56|159.36|0
1641912730000|2022-01-11 14:52:10|161.23|159.03|160.91|158.71|161.34|159.14|160.91|158.71|0
1641912740000|2022-01-11 14:52:20|160.58|158.38|161.56|159.36|161.56|159.36|160.58|158.38|0
1641912750000|2022-01-11 14:52:30|161.67|159.47|161.45|159.25|161.67|159.47|161.34|159.14|0
1641912760000|2022-01-11 14:52:40|161.23|159.03|161.67|159.47|161.67|159.47|161.23|159.03|0
1641912770000|2022-01-11 14:52:50|161.45|159.25|161.34|159.14|161.56|159.36|161.23|159.03|0
1641912780000|2022-01-11 14:53:00|160.69|158.49|160.58|158.38|160.69|158.49|160.36|158.16|0
1641912790000|2022-01-11 14:53:10|160.91|158.71|160.14|157.94|160.91|158.71|160.14|157.94|0
1641912800000|2022-01-11 14:53:20|160.36|158.16|159.93|157.73|160.47|158.27|159.93|157.73|0
1641912810000|2022-01-11 14:53:30|159.71|157.51|160.25|158.05|160.25|158.05|159.71|157.51|0
1641912820000|2022-01-11 14:53:40|160.47|158.27|160.58|158.38|160.58|158.38|160.36|158.16|0
1641912830000|2022-01-11 14:53:50|160.36|158.16|160.47|158.27|160.47|158.27|160.25|158.05|0
1641912840000|2022-01-11 14:54:00|160.58|158.38|159.82|157.62|160.58|158.38|159.82|157.62|0
1641912850000|2022-01-11 14:54:10|159.93|157.73|160.47|158.27|160.52|158.32|159.93|157.73|0
1641912860000|2022-01-11 14:54:20|160.36|158.16|160.03|157.83|160.36|158.16|160.03|157.83|0
1641912870000|2022-01-11 14:54:30|160.25|158.05|159.93|157.73|160.25|158.05|159.82|157.62|0
1641912880000|2022-01-11 14:54:40|159.82|157.62|158.08|155.88|159.82|157.62|158.08|155.88|0
1641912890000|2022-01-11 14:54:50|157.98|155.78|157.44|155.24|157.98|155.78|157.22|155.02|0
1641912900000|2022-01-11 14:55:00|157.11|154.91|156.36|154.16|157.11|154.91|156.26|154.06|0
1641912910000|2022-01-11 14:55:10|155.93|153.73|156.36|154.16|156.36|154.16|155.72|153.52|0
1641912920000|2022-01-11 14:55:20|156.47|154.27|154.76|152.56|156.47|154.27|154.76|152.56|0
1641912930000|2022-01-11 14:55:30|154.55|152.35|155.29|153.09|155.61|153.41|154.55|152.35|0
1641912940000|2022-01-11 14:55:40|155.19|152.99|155.4|153.2|155.51|153.31|155.19|152.99|0
1641912950000|2022-01-11 14:55:50|155.61|153.41|156.04|153.84|156.04|153.84|155.4|153.2|0
1641912960000|2022-01-11 14:56:00|156.2|154|156.58|154.38|156.58|154.38|156.2|154|0
1641912970000|2022-01-11 14:56:10|156.15|153.95|156.36|154.16|156.36|154.16|156.04|153.84|0
1641912980000|2022-01-11 14:56:20|155.83|153.63|156.15|153.95|156.15|153.95|155.83|153.63|0
1641912990000|2022-01-11 14:56:30|156.25|154.05|156.04|153.84|156.25|154.05|155.83|153.63|0
1641913000000|2022-01-11 14:56:40|156.36|154.16|156.68|154.48|156.9|154.7|156.36|154.16|0
1641913010000|2022-01-11 14:56:50|156.79|154.59|157.76|155.56|157.76|155.56|156.79|154.59|0
1641913020000|2022-01-11 14:57:00|157.97|155.77|157.76|155.56|158.41|156.21|157.76|155.56|0
1641913030000|2022-01-11 14:57:10|157.44|155.24|159.06|156.86|159.06|156.86|157.44|155.24|0
1641913040000|2022-01-11 14:57:20|159.38|157.18|159.06|156.86|159.38|157.18|159.06|156.86|0
1641913050000|2022-01-11 14:57:30|159.27|157.07|158.41|156.21|159.49|157.29|158.41|156.21|0
1641913060000|2022-01-11 14:57:40|158.51|156.31|158.41|156.21|158.62|156.42|158.41|156.21|0
1641913070000|2022-01-11 14:57:50|158.19|155.99|157.54|155.34|158.19|155.99|157.54|155.34|0
1641913080000|2022-01-11 14:58:00|157.33|155.13|157.54|155.34|157.76|155.56|156.9|154.7|0
1641913090000|2022-01-11 14:58:10|157.65|155.45|157.44|155.24|157.87|155.67|157.44|155.24|0
1641913100000|2022-01-11 14:58:20|157.65|155.45|157.44|155.24|157.87|155.67|157.44|155.24|0
1641913110000|2022-01-11 14:58:30|158.08|155.88|158.19|155.99|158.19|155.99|157.97|155.77|0
1641913120000|2022-01-11 14:58:40|158.08|155.88|158.19|155.99|158.19|155.99|158.08|155.88|0
1641913130000|2022-01-11 14:58:50|158.3|156.1|158.19|155.99|158.3|156.1|157.97|155.77|0
1641913140000|2022-01-11 14:59:00|158.3|156.1|158.3|156.1|158.51|156.31|158.3|156.1|0
1641913150000|2022-01-11 14:59:10|158.08|155.88|158.08|155.88|158.3|156.1|158.08|155.88|0
1641913160000|2022-01-11 14:59:20|158.41|156.21|158.19|155.99|158.51|156.31|158.19|155.99|0
1641913170000|2022-01-11 14:59:30|157.7|155.5|157.97|155.77|157.97|155.77|157.7|155.5|0
1641913180000|2022-01-11 14:59:40|157.76|155.56|157.76|155.56|157.97|155.77|157.76|155.56|0
1641913190000|2022-01-11 14:59:50|157.43|155.23|157.87|155.67|157.87|155.67|157.43|155.23|0
1641913200000|2022-01-11 15:00:00|158.08|155.88|157.33|155.13|158.08|155.88|157.33|155.13|0
1641913210000|2022-01-11 15:00:10|157.11|154.91|157.33|155.13|157.76|155.56|157.11|154.91|0
1641913220000|2022-01-11 15:00:20|157.65|155.45|158.73|156.53|158.73|156.53|157.65|155.45|0
1641913230000|2022-01-11 15:00:30|158.95|156.75|158.84|156.64|158.95|156.75|158.73|156.53|0
1641913240000|2022-01-11 15:00:40|159.7|157.5|160.9|158.7|160.9|158.7|159.7|157.5|0
1641913250000|2022-01-11 15:00:50|161.23|159.03|161.23|159.03|161.45|159.25|161.23|159.03|0
1641913260000|2022-01-11 15:01:00|161.56|159.36|160.79|158.59|161.56|159.36|160.79|158.59|0
1641913270000|2022-01-11 15:01:10|160.9|158.7|160.68|158.48|160.9|158.7|160.47|158.27|0
1641913280000|2022-01-11 15:01:20|160.58|158.38|159.81|157.61|160.58|158.38|159.81|157.61|0
1641913290000|2022-01-11 15:01:30|159.97|157.77|159.92|157.72|160.47|158.27|159.92|157.72|0
1641913300000|2022-01-11 15:01:40|160.14|157.94|160.36|158.16|160.36|158.16|159.97|157.77|0
1641913310000|2022-01-11 15:01:50|160.25|158.05|160.79|158.59|160.9|158.7|160.25|158.05|0
1641913320000|2022-01-11 15:02:00|160.36|158.16|160.14|157.94|160.36|158.16|160.14|157.94|0
1641913330000|2022-01-11 15:02:10|160.25|158.05|160.14|157.94|160.25|158.05|159.7|157.5|0
1641913340000|2022-01-11 15:02:20|160.57|158.37|160.57|158.37|160.57|158.37|160.36|158.16|0
1641913350000|2022-01-11 15:02:30|160.25|158.05|160.14|157.94|160.25|158.05|160.03|157.83|0
1641913360000|2022-01-11 15:02:40|160.03|157.83|159.16|156.96|160.03|157.83|159.16|156.96|0
1641913370000|2022-01-11 15:02:50|158.84|156.64|159.38|157.18|159.38|157.18|158.84|156.64|0
1641913380000|2022-01-11 15:03:00|158.94|156.74|159.81|157.61|159.81|157.61|158.94|156.74|0
1641913390000|2022-01-11 15:03:10|160.14|157.94|161.01|158.81|161.01|158.81|160.14|157.94|0
1641913400000|2022-01-11 15:03:20|160.79|158.59|160.47|158.27|160.79|158.59|160.47|158.27|0
1641913410000|2022-01-11 15:03:30|160.36|158.16|160.47|158.27|160.47|158.27|159.92|157.72|0
1641913420000|2022-01-11 15:03:40|160.36|158.16|160.68|158.48|160.68|158.48|160.36|158.16|0
1641913430000|2022-01-11 15:03:50|160.79|158.59|161.01|158.81|161.01|158.81|160.79|158.59|0
1641913440000|2022-01-11 15:04:00|161.23|159.03|161.67|159.47|161.78|159.58|161.23|159.03|0
1641913450000|2022-01-11 15:04:10|161.89|159.69|162.32|160.12|162.32|160.12|161.89|159.69|0
1641913460000|2022-01-11 15:04:20|162.65|160.45|162.98|160.78|162.98|160.78|162.65|160.45|0
1641913470000|2022-01-11 15:04:30|163.2|161|163.53|161.33|163.53|161.33|163.2|161|0
1641913480000|2022-01-11 15:04:40|163.64|161.44|163.75|161.55|163.75|161.55|163.64|161.44|0
1641913490000|2022-01-11 15:04:50|163.64|161.44|163.64|161.44|163.64|161.44|163.2|161|0
1641913500000|2022-01-11 15:05:00|163.53|161.33|164.31|162.11|164.31|162.11|163.53|161.33|0
1641913510000|2022-01-11 15:05:10|164.42|162.22|164.64|162.44|164.86|162.66|164.42|162.22|0
1641913520000|2022-01-11 15:05:20|164.75|162.55|164.97|162.77|164.97|162.77|164.42|162.22|0
1641913530000|2022-01-11 15:05:30|164.91|162.71|164.86|162.66|165.19|162.99|164.86|162.66|0
1641913540000|2022-01-11 15:05:40|165.08|162.88|165.08|162.88|165.3|163.1|165.08|162.88|0
1641913550000|2022-01-11 15:05:50|165.3|163.1|167.64|165.44|168.09|165.89|165.3|163.1|0
1641913560000|2022-01-11 15:06:00|167.97|165.77|167.42|165.22|167.97|165.77|167.2|165|0
1641913570000|2022-01-11 15:06:10|167.2|165|167.64|165.44|167.64|165.44|167.2|165|0
1641913580000|2022-01-11 15:06:20|167.53|165.33|167.31|165.11|167.53|165.33|167.31|165.11|0
1641913590000|2022-01-11 15:06:30|167.42|165.22|167.64|165.44|167.64|165.44|167.42|165.22|0
1641913600000|2022-01-11 15:06:40|167.53|165.33|168.09|165.89|168.09|165.89|167.42|165.22|0
1641913610000|2022-01-11 15:06:50|167.58|165.38|167.69|165.49|167.69|165.49|167.31|165.11|0
1641913620000|2022-01-11 15:07:00|167.75|165.55|166.33|164.13|167.75|165.55|165.88|163.68|0
1641913630000|2022-01-11 15:07:10|165.01|162.81|165.12|162.92|165.12|162.92|164.9|162.7|0
1641913640000|2022-01-11 15:07:20|164.68|162.48|165.01|162.81|165.01|162.81|164.68|162.48|0
1641913650000|2022-01-11 15:07:30|164.9|162.7|164.79|162.59|165.18|162.98|164.79|162.59|0
1641913660000|2022-01-11 15:07:40|165.01|162.81|165.01|162.81|165.23|163.03|165.01|162.81|0
1641913670000|2022-01-11 15:07:50|164.9|162.7|164.9|162.7|164.9|162.7|164.35|162.15|0
1641913680000|2022-01-11 15:08:00|165.01|162.81|164.68|162.48|165.01|162.81|164.57|162.37|0
1641913690000|2022-01-11 15:08:10|164.35|162.15|163.91|161.71|164.35|162.15|163.91|161.71|0
1641913700000|2022-01-11 15:08:20|164.02|161.82|163.8|161.6|164.02|161.82|163.69|161.49|0
1641913710000|2022-01-11 15:08:30|163.58|161.38|163.03|160.83|163.58|161.38|163.03|160.83|0
1641913720000|2022-01-11 15:08:40|163.25|161.05|163.91|161.71|163.91|161.71|163.25|161.05|0
1641913730000|2022-01-11 15:08:50|164.02|161.82|164.13|161.93|164.13|161.93|163.8|161.6|0
1641913740000|2022-01-11 15:09:00|163.96|161.76|164.35|162.15|164.46|162.26|163.96|161.76|0
1641913750000|2022-01-11 15:09:10|164.46|162.26|164.79|162.59|164.79|162.59|164.35|162.15|0
1641913760000|2022-01-11 15:09:20|165.01|162.81|165.12|162.92|165.23|163.03|165.01|162.81|0
1641913770000|2022-01-11 15:09:30|165.01|162.81|163.69|161.49|165.01|162.81|163.69|161.49|0
1641913780000|2022-01-11 15:09:40|162.91|160.71|163.46|161.26|163.46|161.26|162.8|160.6|0
1641913790000|2022-01-11 15:09:50|163.8|161.6|163.13|160.93|163.8|161.6|163.13|160.93|0
1641913800000|2022-01-11 15:10:00|163.02|160.82|163.46|161.26|163.69|161.49|163.02|160.82|0
1641913810000|2022-01-11 15:10:10|163.35|161.15|163.35|161.15|163.46|161.26|163.24|161.04|0
1641913820000|2022-01-11 15:10:20|163.24|161.04|164.13|161.93|164.13|161.93|163.24|161.04|0
1641913830000|2022-01-11 15:10:30|164.02|161.82|163.68|161.48|164.02|161.82|163.68|161.48|0
1641913840000|2022-01-11 15:10:40|163.57|161.37|163.91|161.71|163.91|161.71|163.57|161.37|0
1641913850000|2022-01-11 15:10:50|164.02|161.82|163.02|160.82|164.02|161.82|163.02|160.82|0
1641913860000|2022-01-11 15:11:00|163.35|161.15|163.79|161.59|164.02|161.82|163.35|161.15|0
1641913870000|2022-01-11 15:11:10|164.13|161.93|164.57|162.37|164.57|162.37|164.13|161.93|0
1641913880000|2022-01-11 15:11:20|164.24|162.04|164.35|162.15|164.46|162.26|164.24|162.04|0
1641913890000|2022-01-11 15:11:30|164.24|162.04|164.35|162.15|164.35|162.15|164.24|162.04|0
1641913900000|2022-01-11 15:11:40|164.24|162.04|164.13|161.93|164.24|162.04|164.13|161.93|0
1641913910000|2022-01-11 15:11:50|164.02|161.82|163.9|161.7|164.02|161.82|163.9|161.7|0
1641913920000|2022-01-11 15:12:00|164.13|161.93|164.24|162.04|164.24|162.04|164.02|161.82|0
1641913930000|2022-01-11 15:12:10|164.13|161.93|164.9|162.7|164.9|162.7|164.13|161.93|0
1641913940000|2022-01-11 15:12:20|165.01|162.81|164.57|162.37|165.01|162.81|164.57|162.37|0
1641913950000|2022-01-11 15:12:30|164.68|162.48|165.34|163.14|165.34|163.14|164.57|162.37|0
1641913960000|2022-01-11 15:12:40|165.45|163.25|165.06|162.86|165.68|163.48|165.06|162.86|0
1641913970000|2022-01-11 15:12:50|165.12|162.92|165.45|163.25|165.45|163.25|165.12|162.92|0
1641913980000|2022-01-11 15:13:00|165.34|163.14|165.45|163.25|165.45|163.25|165.34|163.14|0
1641913990000|2022-01-11 15:13:10|165.68|163.48|164.35|162.15|165.68|163.48|164.35|162.15|0
1641914000000|2022-01-11 15:13:20|164.46|162.26|164.18|161.98|164.46|162.26|164.13|161.93|0
1641914010000|2022-01-11 15:13:30|164.13|161.93|164.12|161.92|164.35|162.15|164.12|161.92|0
1641914020000|2022-01-11 15:13:40|163.9|161.7|164.24|162.04|164.24|162.04|163.57|161.37|0
1641914030000|2022-01-11 15:13:50|164.12|161.92|163.9|161.7|164.12|161.92|163.79|161.59|0
1641914040000|2022-01-11 15:14:00|163.79|161.59|164.12|161.92|164.12|161.92|163.79|161.59|0
1641914050000|2022-01-11 15:14:10|164.01|161.81|163.96|161.76|164.12|161.92|163.9|161.7|0
1641914060000|2022-01-11 15:14:20|164.01|161.81|164.46|162.26|164.46|162.26|163.9|161.7|0
1641914070000|2022-01-11 15:14:30|164.57|162.37|164.01|161.81|164.57|162.37|163.9|161.7|0
1641914080000|2022-01-11 15:14:40|164.12|161.92|164.23|162.03|164.23|162.03|164.12|161.92|0
1641914090000|2022-01-11 15:14:50|163.9|161.7|163.02|160.82|164.23|162.03|163.02|160.82|0
1641914100000|2022-01-11 15:15:00|163.57|161.37|164.23|162.03|164.35|162.15|163.57|161.37|0
1641914110000|2022-01-11 15:15:10|163.68|161.48|163.46|161.26|163.68|161.48|163.46|161.26|0
1641914120000|2022-01-11 15:15:20|163.35|161.15|161.71|159.51|163.35|161.15|161.71|159.51|0
1641914130000|2022-01-11 15:15:30|161.82|159.62|161.6|159.4|161.82|159.62|161.6|159.4|0
1641914140000|2022-01-11 15:15:40|161.38|159.18|161.49|159.29|161.82|159.62|161.38|159.18|0
1641914150000|2022-01-11 15:15:50|161.38|159.18|162.03|159.83|162.03|159.83|161.38|159.18|0
1641914160000|2022-01-11 15:16:00|161.92|159.72|162.42|160.22|162.47|160.27|161.92|159.72|0
1641914170000|2022-01-11 15:16:10|162.47|160.27|162.25|160.05|162.47|160.27|162.14|159.94|0
1641914180000|2022-01-11 15:16:20|162.14|159.94|162.03|159.83|162.14|159.94|162.03|159.83|0
1641914190000|2022-01-11 15:16:30|161.81|159.61|161.16|158.96|161.81|159.61|161.16|158.96|0
1641914200000|2022-01-11 15:16:40|161.49|159.29|161.71|159.51|161.71|159.51|161.49|159.29|0
1641914210000|2022-01-11 15:16:50|161.49|159.29|161.49|159.29|161.6|159.4|161.38|159.18|0
1641914220000|2022-01-11 15:17:00|161.38|159.18|162.14|159.94|162.14|159.94|161.38|159.18|0
1641914230000|2022-01-11 15:17:10|161.7|159.5|162.14|159.94|162.14|159.94|161.7|159.5|0
1641914240000|2022-01-11 15:17:20|162.03|159.83|162.14|159.94|162.36|160.16|162.03|159.83|0
1641914250000|2022-01-11 15:17:30|162.25|160.05|162.25|160.05|162.36|160.16|162.25|160.05|0
1641914260000|2022-01-11 15:17:40|162.36|160.16|162.47|160.27|162.8|160.6|162.36|160.16|0
1641914270000|2022-01-11 15:17:50|162.69|160.49|163.57|161.37|163.68|161.48|162.69|160.49|0
1641914280000|2022-01-11 15:18:00|164.12|161.92|165.12|162.92|165.12|162.92|164.12|161.92|0
1641914290000|2022-01-11 15:18:10|164.9|162.7|165.23|163.03|165.23|163.03|164.73|162.53|0
1641914300000|2022-01-11 15:18:20|164.68|162.48|164.34|162.14|164.68|162.48|164.23|162.03|0
1641914310000|2022-01-11 15:18:30|164.12|161.92|163.68|161.48|164.12|161.92|163.68|161.48|0
1641914320000|2022-01-11 15:18:40|164.12|161.92|163.79|161.59|164.12|161.92|163.79|161.59|0
1641914330000|2022-01-11 15:18:50|163.9|161.7|164.23|162.03|164.45|162.25|163.9|161.7|0
1641914340000|2022-01-11 15:19:00|164.34|162.14|164.23|162.03|164.34|162.14|164.23|162.03|0
1641914350000|2022-01-11 15:19:10|164.79|162.59|163.79|161.59|164.79|162.59|163.79|161.59|0
1641914360000|2022-01-11 15:19:20|163.57|161.37|164.18|161.98|164.23|162.03|163.57|161.37|0
1641914370000|2022-01-11 15:19:30|164.23|162.03|164.67|162.47|164.67|162.47|164.23|162.03|0
1641914380000|2022-01-11 15:19:40|164.45|162.25|164.23|162.03|164.45|162.25|164.23|162.03|0
1641914390000|2022-01-11 15:19:50|164.12|161.92|164.45|162.25|164.56|162.36|164.12|161.92|0
1641914400000|2022-01-11 15:20:00|164.34|162.14|164.12|161.92|164.34|162.14|164.06|161.86|0
1641914410000|2022-01-11 15:20:10|164.23|162.03|164.79|162.59|164.79|162.59|164.23|162.03|0
1641914420000|2022-01-11 15:20:20|164.9|162.7|164.01|161.81|164.9|162.7|164.01|161.81|0
1641914430000|2022-01-11 15:20:30|163.79|161.59|164.23|162.03|164.23|162.03|163.79|161.59|0
1641914440000|2022-01-11 15:20:40|164.01|161.81|164.12|161.92|164.23|162.03|164.01|161.81|0
1641914450000|2022-01-11 15:20:50|164.23|162.03|163.68|161.48|164.23|162.03|163.68|161.48|0
1641914460000|2022-01-11 15:21:00|163.79|161.59|164.23|162.03|164.23|162.03|163.79|161.59|0
1641914470000|2022-01-11 15:21:10|164.45|162.25|164.9|162.7|164.9|162.7|164.45|162.25|0
1641914480000|2022-01-11 15:21:20|165.01|162.81|165.34|163.14|165.45|163.25|165.01|162.81|0
1641914490000|2022-01-11 15:21:30|165.45|163.25|164.45|162.25|165.45|163.25|164.45|162.25|0
1641914500000|2022-01-11 15:21:40|164.34|162.14|164.73|162.53|164.73|162.53|164.12|161.92|0
1641914510000|2022-01-11 15:21:50|164.9|162.7|165.01|162.81|165.01|162.81|164.78|162.58|0
1641914520000|2022-01-11 15:22:00|165.34|163.14|165.67|163.47|165.67|163.47|165.34|163.14|0
1641914530000|2022-01-11 15:22:10|164.56|162.36|164.56|162.36|164.67|162.47|164.34|162.14|0
1641914540000|2022-01-11 15:22:20|163.95|161.75|164.12|161.92|164.12|161.92|163.95|161.75|0
1641914550000|2022-01-11 15:22:30|164.34|162.14|164.67|162.47|164.67|162.47|164.34|162.14|0
1641914560000|2022-01-11 15:22:40|164.56|162.36|164.56|162.36|164.56|162.36|164.45|162.25|0
1641914570000|2022-01-11 15:22:50|164.45|162.25|164.45|162.25|164.45|162.25|164.23|162.03|0
1641914580000|2022-01-11 15:23:00|164.34|162.14|164.23|162.03|164.34|162.14|164.23|162.03|0
1641914590000|2022-01-11 15:23:10|164.56|162.36|163.35|161.15|164.56|162.36|163.35|161.15|0
1641914600000|2022-01-11 15:23:20|163.79|161.59|163.68|161.48|163.79|161.59|163.68|161.48|0
1641914610000|2022-01-11 15:23:30|163.9|161.7|164.23|162.03|164.23|162.03|163.9|161.7|0
1641914620000|2022-01-11 15:23:40|164.34|162.14|164.23|162.03|164.45|162.25|164.12|161.92|0
1641914630000|2022-01-11 15:23:50|164.34|162.14|164.01|161.81|164.34|162.14|164.01|161.81|0
1641914640000|2022-01-11 15:24:00|164.45|162.25|164.67|162.47|164.67|162.47|164.23|162.03|0
1641914650000|2022-01-11 15:24:10|164.34|162.14|164.45|162.25|164.45|162.25|164.12|161.92|0
1641914660000|2022-01-11 15:24:20|164.56|162.36|164.67|162.47|164.67|162.47|164.56|162.36|0
1641914670000|2022-01-11 15:24:30|164.45|162.25|164.45|162.25|164.56|162.36|164.45|162.25|0
1641914680000|2022-01-11 15:24:40|164.67|162.47|163.68|161.48|164.78|162.58|163.68|161.48|0
1641914690000|2022-01-11 15:24:50|163.35|161.15|162.8|160.6|163.35|161.15|162.8|160.6|0
1641914700000|2022-01-11 15:25:00|163.35|161.15|163.24|161.04|163.35|161.15|163.13|160.93|0
1641914710000|2022-01-11 15:25:10|163.68|161.48|163.35|161.15|163.68|161.48|163.24|161.04|0
1641914720000|2022-01-11 15:25:20|163.57|161.37|163.02|160.82|163.57|161.37|163.02|160.82|0
1641914730000|2022-01-11 15:25:30|163.13|160.93|162.03|159.83|163.13|160.93|162.03|159.83|0
1641914740000|2022-01-11 15:25:40|161.81|159.61|161.59|159.39|162.47|160.27|161.59|159.39|0
1641914750000|2022-01-11 15:25:50|162.03|159.83|162.03|159.83|162.03|159.83|161.92|159.72|0
1641914760000|2022-01-11 15:26:00|161.81|159.61|161.59|159.39|162.14|159.94|161.59|159.39|0
1641914770000|2022-01-11 15:26:10|161.7|159.5|161.81|159.61|161.92|159.72|161.59|159.39|0
1641914780000|2022-01-11 15:26:20|162.03|159.83|162.8|160.6|162.8|160.6|162.03|159.83|0
1641914790000|2022-01-11 15:26:30|162.91|160.71|162.91|160.71|163.13|160.93|162.91|160.71|0
1641914800000|2022-01-11 15:26:40|163.24|161.04|163.24|161.04|163.24|161.04|163.13|160.93|0
1641914810000|2022-01-11 15:26:50|163.13|160.93|163.24|161.04|163.24|161.04|163.13|160.93|0
1641914820000|2022-01-11 15:27:00|162.8|160.6|163.57|161.37|163.57|161.37|162.8|160.6|0
1641914830000|2022-01-11 15:27:10|164.12|161.92|164.78|162.58|164.78|162.58|164.12|161.92|0
1641914840000|2022-01-11 15:27:20|164.67|162.47|164.45|162.25|164.67|162.47|164.34|162.14|0
1641914850000|2022-01-11 15:27:30|164.34|162.14|164.56|162.36|164.56|162.36|164.01|161.81|0
1641914860000|2022-01-11 15:27:40|164.67|162.47|164.89|162.69|164.89|162.69|164.67|162.47|0
1641914870000|2022-01-11 15:27:50|164.78|162.58|164.56|162.36|164.78|162.58|164.45|162.25|0
1641914880000|2022-01-11 15:28:00|164.34|162.14|164.23|162.03|164.45|162.25|164.12|161.92|0
1641914890000|2022-01-11 15:28:10|164.67|162.47|164.45|162.25|164.67|162.47|164.45|162.25|0
1641914900000|2022-01-11 15:28:20|164.67|162.47|164.67|162.47|164.67|162.47|164.56|162.36|0
1641914910000|2022-01-11 15:28:30|164.34|162.14|164.01|161.81|164.34|162.14|164.01|161.81|0
1641914920000|2022-01-11 15:28:40|164.34|162.14|164.12|161.92|164.34|162.14|163.9|161.7|0
1641914930000|2022-01-11 15:28:50|164.06|161.86|164.45|162.25|164.45|162.25|164.06|161.86|0
1641914940000|2022-01-11 15:29:00|164.34|162.14|164.23|162.03|164.45|162.25|164.23|162.03|0
1641914950000|2022-01-11 15:29:10|164.34|162.14|164.34|162.14|164.89|162.69|164.34|162.14|0
1641914960000|2022-01-11 15:29:20|164.23|162.03|163.79|161.59|164.23|162.03|163.79|161.59|0
1641914970000|2022-01-11 15:29:30|163.57|161.37|163.9|161.7|163.9|161.7|163.57|161.37|0
1641914980000|2022-01-11 15:29:40|163.79|161.59|163.02|160.82|163.79|161.59|163.02|160.82|0
1641914990000|2022-01-11 15:29:50|162.91|160.71|163.68|161.48|163.68|161.48|162.91|160.71|0
1641915000000|2022-01-11 15:30:00|163.79|161.59|163.35|161.15|163.79|161.59|163.35|161.15|0
1641915010000|2022-01-11 15:30:10|163.46|161.26|163.9|161.7|163.9|161.7|163.46|161.26|0
1641915020000|2022-01-11 15:30:20|164.01|161.81|164.34|162.14|164.34|162.14|164.01|161.81|0
1641915030000|2022-01-11 15:30:30|164.56|162.36|165.45|163.25|165.45|163.25|164.56|162.36|0
1641915040000|2022-01-11 15:30:40|165.33|163.13|166.56|164.36|166.56|164.36|165.33|163.13|0
1641915050000|2022-01-11 15:30:50|167|164.8|166.78|164.58|167.56|165.36|166.78|164.58|0
1641915060000|2022-01-11 15:31:00|166.45|164.25|163.9|161.7|166.45|164.25|163.9|161.7|0
1641915070000|2022-01-11 15:31:10|164.12|161.92|164.34|162.14|164.45|162.25|164.12|161.92|0
1641915080000|2022-01-11 15:31:20|163.68|161.48|162.68|160.48|163.68|161.48|162.68|160.48|0
1641915090000|2022-01-11 15:31:30|161.81|159.61|162.58|160.38|162.58|160.38|161.81|159.61|0
1641915100000|2022-01-11 15:31:40|162.14|159.94|161.81|159.61|162.14|159.94|161.59|159.39|0
1641915110000|2022-01-11 15:31:50|161.75|159.55|161.15|158.95|161.75|159.55|161.15|158.95|0
1641915120000|2022-01-11 15:32:00|161.48|159.28|161.59|159.39|161.59|159.39|161.15|158.95|0
1641915130000|2022-01-11 15:32:10|162.03|159.83|162.57|160.37|162.57|160.37|162.03|159.83|0
1641915140000|2022-01-11 15:32:20|162.47|160.27|162.57|160.37|163.01|160.81|162.47|160.27|0
1641915150000|2022-01-11 15:32:30|161.7|159.5|162.25|160.05|162.25|160.05|161.7|159.5|0
1641915160000|2022-01-11 15:32:40|162.36|160.16|162.14|159.94|162.36|160.16|162.14|159.94|0
1641915170000|2022-01-11 15:32:50|162.25|160.05|162.46|160.26|162.46|160.26|162.25|160.05|0
1641915180000|2022-01-11 15:33:00|162.68|160.48|162.68|160.48|162.68|160.48|162.46|160.26|0
1641915190000|2022-01-11 15:33:10|163.12|160.92|163.01|160.81|163.12|160.92|162.9|160.7|0
1641915200000|2022-01-11 15:33:20|163.56|161.36|163.34|161.14|163.56|161.36|163.34|161.14|0
1641915210000|2022-01-11 15:33:30|163.56|161.36|163.45|161.25|163.56|161.36|163.34|161.14|0
1641915220000|2022-01-11 15:33:40|163.56|161.36|163.23|161.03|163.78|161.58|163.23|161.03|0
1641915230000|2022-01-11 15:33:50|163.34|161.14|163.23|161.03|163.34|161.14|163.23|161.03|0
1641915240000|2022-01-11 15:34:00|163.12|160.92|162.68|160.48|163.12|160.92|162.57|160.37|0
1641915250000|2022-01-11 15:34:10|162.46|160.26|161.81|159.61|162.46|160.26|161.81|159.61|0
1641915260000|2022-01-11 15:34:20|161.92|159.72|161.48|159.28|161.92|159.72|161.48|159.28|0
1641915270000|2022-01-11 15:34:30|161.7|159.5|161.7|159.5|161.7|159.5|161.7|159.5|0
1641915280000|2022-01-11 15:34:40|161.37|159.17|160.39|158.19|161.37|159.17|160.39|158.19|0
1641915290000|2022-01-11 15:34:50|160.61|158.41|160.39|158.19|160.61|158.41|160.28|158.08|0
1641915300000|2022-01-11 15:35:00|160.71|158.51|159.84|157.64|160.71|158.51|159.73|157.53|0
1641915310000|2022-01-11 15:35:10|160.17|157.97|160.28|158.08|160.28|158.08|159.95|157.75|0
1641915320000|2022-01-11 15:35:20|160.5|158.3|160.28|158.08|160.5|158.3|159.84|157.64|0
1641915330000|2022-01-11 15:35:30|160.06|157.86|160.17|157.97|160.17|157.97|159.73|157.53|0
1641915340000|2022-01-11 15:35:40|160.39|158.19|160.28|158.08|160.39|158.19|160.06|157.86|0
1641915350000|2022-01-11 15:35:50|160.5|158.3|160.71|158.51|160.71|158.51|160.5|158.3|0
1641915360000|2022-01-11 15:36:00|160.28|158.08|160.82|158.62|160.82|158.62|160.28|158.08|0
1641915370000|2022-01-11 15:36:10|161.26|159.06|161.37|159.17|161.81|159.61|161.26|159.06|0
1641915380000|2022-01-11 15:36:20|161.15|158.95|161.37|159.17|161.37|159.17|161.04|158.84|0
1641915390000|2022-01-11 15:36:30|161.59|159.39|161.59|159.39|161.59|159.39|161.37|159.17|0
1641915400000|2022-01-11 15:36:40|161.26|159.06|161.04|158.84|161.48|159.28|161.04|158.84|0
1641915410000|2022-01-11 15:36:50|160.82|158.62|160.82|158.62|160.82|158.62|160.82|158.62|0
1641915420000|2022-01-11 15:37:00|160.71|158.51|161.04|158.84|161.04|158.84|160.71|158.51|0
1641915430000|2022-01-11 15:37:10|160.93|158.73|160.39|158.19|160.93|158.73|160.39|158.19|0
1641915440000|2022-01-11 15:37:20|160.44|158.24|160.6|158.4|160.71|158.51|160.39|158.19|0
1641915450000|2022-01-11 15:37:30|160.39|158.19|160.39|158.19|160.39|158.19|159.84|157.64|0
1641915460000|2022-01-11 15:37:40|160.49|158.29|160.17|157.97|160.49|158.29|160.17|157.97|0
1641915470000|2022-01-11 15:37:50|160.06|157.86|159.95|157.75|160.06|157.86|159.84|157.64|0
1641915480000|2022-01-11 15:38:00|160.28|158.08|160.28|158.08|160.28|158.08|160.17|157.97|0
1641915490000|2022-01-11 15:38:10|160.39|158.19|160.49|158.29|160.71|158.51|160.39|158.19|0
1641915500000|2022-01-11 15:38:20|160.6|158.4|160.71|158.51|160.71|158.51|160.6|158.4|0
1641915510000|2022-01-11 15:38:30|160.39|158.19|160.82|158.62|160.82|158.62|160.39|158.19|0
1641915520000|2022-01-11 15:38:40|161.37|159.17|160.82|158.62|161.37|159.17|160.82|158.62|0
1641915530000|2022-01-11 15:38:50|160.93|158.73|161.26|159.06|161.37|159.17|160.93|158.73|0
1641915540000|2022-01-11 15:39:00|160.93|158.73|161.37|159.17|161.37|159.17|160.93|158.73|0
1641915550000|2022-01-11 15:39:10|161.48|159.28|161.15|158.95|161.48|159.28|161.04|158.84|0
1641915560000|2022-01-11 15:39:20|161.48|159.28|161.15|158.95|161.48|159.28|161.15|158.95|0
1641915570000|2022-01-11 15:39:30|162.02|159.82|161.8|159.6|162.02|159.82|161.8|159.6|0
1641915580000|2022-01-11 15:39:40|161.69|159.49|161.15|158.95|161.69|159.49|161.15|158.95|0
1641915590000|2022-01-11 15:39:50|161.26|159.06|160.93|158.73|161.26|159.06|160.82|158.62|0
1641915600000|2022-01-11 15:40:00|160.82|158.62|160.49|158.29|160.82|158.62|160.49|158.29|0
1641915610000|2022-01-11 15:40:10|160.38|158.18|160.38|158.18|160.49|158.29|160.06|157.86|0
1641915620000|2022-01-11 15:40:20|160.6|158.4|160.28|158.08|160.6|158.4|160.28|158.08|0
1641915630000|2022-01-11 15:40:30|160.38|158.18|160.71|158.51|160.82|158.62|160.38|158.18|0
1641915640000|2022-01-11 15:40:40|160.82|158.62|160.71|158.51|160.82|158.62|160.6|158.4|0
1641915650000|2022-01-11 15:40:50|160.49|158.29|160.06|157.86|160.49|158.29|160.06|157.86|0
1641915660000|2022-01-11 15:41:00|160.38|158.18|159.62|157.42|160.38|158.18|159.62|157.42|0
1641915670000|2022-01-11 15:41:10|159.73|157.53|159.62|157.42|159.73|157.53|159.62|157.42|0
1641915680000|2022-01-11 15:41:20|158.97|156.77|158.86|156.66|159.73|157.53|158.86|156.66|0
1641915690000|2022-01-11 15:41:30|158.65|156.45|157.89|155.69|158.65|156.45|157.89|155.69|0
1641915700000|2022-01-11 15:41:40|158|155.8|157.68|155.48|158|155.8|157.68|155.48|0
1641915710000|2022-01-11 15:41:50|158|155.8|158|155.8|158|155.8|157.89|155.69|0
1641915720000|2022-01-11 15:42:00|157.89|155.69|157.57|155.37|157.89|155.69|157.46|155.26|0
1641915730000|2022-01-11 15:42:10|157.14|154.94|157.25|155.05|157.35|155.15|157.14|154.94|0
1641915740000|2022-01-11 15:42:20|156.82|154.62|156.71|154.51|156.82|154.62|156.71|154.51|0
1641915750000|2022-01-11 15:42:30|156.92|154.72|157.25|155.05|157.35|155.15|156.92|154.72|0
1641915760000|2022-01-11 15:42:40|157.03|154.83|156.92|154.72|157.14|154.94|156.92|154.72|0
1641915770000|2022-01-11 15:42:50|157.03|154.83|153.29|151.09|157.14|154.94|153.29|151.09|0
1641915780000|2022-01-11 15:43:00|153.4|151.2|152.76|150.56|153.4|151.2|152.76|150.56|0
1641915790000|2022-01-11 15:43:10|152.97|150.77|152.97|150.77|152.97|150.77|152.87|150.67|0
1641915800000|2022-01-11 15:43:20|156.44|154.24|156.54|154.34|156.54|154.34|156.44|154.24|0
1641915810000|2022-01-11 15:43:30|156.65|154.45|156.65|154.45|156.81|154.61|156.65|154.45|0
1641915820000|2022-01-11 15:43:40|156.54|154.34|156.44|154.24|156.86|154.66|156.44|154.24|0
1641915830000|2022-01-11 15:43:50|156.54|154.34|156.54|154.34|156.54|154.34|156.22|154.02|0
1641915840000|2022-01-11 15:44:00|156.65|154.45|156.65|154.45|156.65|154.45|156.44|154.24|0
1641915850000|2022-01-11 15:44:10|156.76|154.56|156.76|154.56|156.76|154.56|156.65|154.45|0
1641915860000|2022-01-11 15:44:20|156.81|154.61|157.35|155.15|157.4|155.2|156.81|154.61|0
1641915870000|2022-01-11 15:44:30|157.29|155.09|157.51|155.31|157.51|155.31|157.29|155.09|0
1641915880000|2022-01-11 15:44:40|157.29|155.09|157.4|155.2|157.4|155.2|157.29|155.09|0
1641915890000|2022-01-11 15:44:50|157.29|155.09|156.97|154.77|157.29|155.09|156.97|154.77|0
1641915900000|2022-01-11 15:45:00|156.43|154.23|156.76|154.56|156.76|154.56|156.43|154.23|0
1641915910000|2022-01-11 15:45:10|156.54|154.34|157.19|154.99|157.19|154.99|156.54|154.34|0
1641915920000|2022-01-11 15:45:20|157.29|155.09|157.83|155.63|158.15|155.95|157.29|155.09|0
1641915930000|2022-01-11 15:45:30|158.37|156.17|160.21|158.01|160.21|158.01|158.37|156.17|0
1641915940000|2022-01-11 15:45:40|160.1|157.9|160.43|158.23|160.65|158.45|160|157.8|0
1641915950000|2022-01-11 15:45:50|160.76|158.56|159.89|157.69|160.76|158.56|159.67|157.47|0
1641915960000|2022-01-11 15:46:00|159.67|157.47|159.02|156.82|159.67|157.47|158.59|156.39|0
1641915970000|2022-01-11 15:46:10|159.18|156.98|159.45|157.25|159.45|157.25|159.18|156.98|0
1641915980000|2022-01-11 15:46:20|159.34|157.14|159.67|157.47|159.89|157.69|159.34|157.14|0
1641915990000|2022-01-11 15:46:30|159.13|156.93|159.02|156.82|159.13|156.93|158.91|156.71|0
1641916000000|2022-01-11 15:46:40|158.91|156.71|159.67|157.47|159.67|157.47|158.91|156.71|0
1641916010000|2022-01-11 15:46:50|159.45|157.25|159.13|156.93|159.45|157.25|159.02|156.82|0
1641916020000|2022-01-11 15:47:00|159.23|157.03|159.67|157.47|159.67|157.47|159.23|157.03|0
1641916030000|2022-01-11 15:47:10|159.56|157.36|159.02|156.82|159.56|157.36|159.02|156.82|0
1641916040000|2022-01-11 15:47:20|158.91|156.71|158.26|156.06|158.91|156.71|158.26|156.06|0
1641916050000|2022-01-11 15:47:30|158.37|156.17|158.91|156.71|158.91|156.71|158.37|156.17|0
1641916060000|2022-01-11 15:47:40|159.13|156.93|159.56|157.36|159.56|157.36|159.13|156.93|0
1641916070000|2022-01-11 15:47:50|159.89|157.69|159.67|157.47|159.99|157.79|159.67|157.47|0
1641916080000|2022-01-11 15:48:00|159.34|157.14|160.15|157.95|160.15|157.95|159.34|157.14|0
1641916090000|2022-01-11 15:48:10|159.99|157.79|159.89|157.69|159.99|157.79|159.89|157.69|0
1641916100000|2022-01-11 15:48:20|160.21|158.01|159.78|157.58|160.21|158.01|159.78|157.58|0
1641916110000|2022-01-11 15:48:30|159.89|157.69|159.78|157.58|160.1|157.9|159.78|157.58|0
1641916120000|2022-01-11 15:48:40|159.89|157.69|159.56|157.36|159.89|157.69|159.56|157.36|0
1641916130000|2022-01-11 15:48:50|158.8|156.6|159.02|156.82|159.34|157.14|158.8|156.6|0
1641916140000|2022-01-11 15:49:00|158.58|156.38|158.8|156.6|158.8|156.6|158.48|156.28|0
1641916150000|2022-01-11 15:49:10|159.02|156.82|159.02|156.82|159.02|156.82|158.91|156.71|0
1641916160000|2022-01-11 15:49:20|158.91|156.71|159.79|157.59|159.79|157.59|158.8|156.6|0
1641916170000|2022-01-11 15:49:30|159.58|157.38|159.47|157.27|159.58|157.38|159.47|157.27|0
1641916180000|2022-01-11 15:49:40|159.36|157.16|158.71|156.51|159.36|157.16|158.07|155.87|0
1641916190000|2022-01-11 15:49:50|156.44|154.24|155.14|152.94|156.44|154.24|155.14|152.94|0
1641916200000|2022-01-11 15:50:00|155.03|152.83|154.71|152.51|155.03|152.83|154.39|152.19|0
1641916210000|2022-01-11 15:50:10|154.6|152.4|154.39|152.19|154.6|152.4|154.39|152.19|0
1641916220000|2022-01-11 15:50:20|153.96|151.76|153.96|151.76|154.17|151.97|153.96|151.76|0
1641916230000|2022-01-11 15:50:30|154.06|151.86|154.28|152.08|154.28|152.08|154.06|151.86|0
1641916240000|2022-01-11 15:50:40|154.6|152.4|154.92|152.72|154.92|152.72|154.6|152.4|0
1641916250000|2022-01-11 15:50:50|154.6|152.4|154.49|152.29|154.6|152.4|154.49|152.29|0
1641916260000|2022-01-11 15:51:00|154.28|152.08|154.6|152.4|154.6|152.4|154.28|152.08|0
1641916270000|2022-01-11 15:51:10|154.71|152.51|154.92|152.72|154.92|152.72|154.71|152.51|0
1641916280000|2022-01-11 15:51:20|154.6|152.4|153.85|151.65|154.6|152.4|153.85|151.65|0
1641916290000|2022-01-11 15:51:30|154.28|152.08|154.06|151.86|154.38|152.18|154.06|151.86|0
1641916300000|2022-01-11 15:51:40|154.28|152.08|154.71|152.51|154.71|152.51|154.28|152.08|0
1641916310000|2022-01-11 15:51:50|154.81|152.61|155.03|152.83|155.24|153.04|154.81|152.61|0
1641916320000|2022-01-11 15:52:00|155.24|153.04|155.46|153.26|155.46|153.26|155.24|153.04|0
1641916330000|2022-01-11 15:52:10|155.35|153.15|154.92|152.72|155.35|153.15|154.92|152.72|0
1641916340000|2022-01-11 15:52:20|155.35|153.15|155.13|152.93|155.35|153.15|155.03|152.83|0
1641916350000|2022-01-11 15:52:30|155.62|153.42|155.46|153.26|155.67|153.47|155.46|153.26|0
1641916360000|2022-01-11 15:52:40|155.56|153.36|155.46|153.26|155.56|153.36|155.35|153.15|0
1641916370000|2022-01-11 15:52:50|155.56|153.36|155.03|152.83|155.56|153.36|155.03|152.83|0
1641916380000|2022-01-11 15:53:00|154.81|152.61|155.35|153.15|155.35|153.15|154.81|152.61|0
1641916390000|2022-01-11 15:53:10|155.46|153.26|155.56|153.36|155.56|153.36|155.35|153.15|0
1641916400000|2022-01-11 15:53:20|155.46|153.26|155.89|153.69|155.89|153.69|155.46|153.26|0
1641916410000|2022-01-11 15:53:30|155.78|153.58|155.78|153.58|155.89|153.69|155.78|153.58|0
1641916420000|2022-01-11 15:53:40|155.67|153.47|155.67|153.47|155.67|153.47|155.67|153.47|0
1641916430000|2022-01-11 15:53:50|155.56|153.36|158.27|156.07|158.27|156.07|155.46|153.26|0
1641916440000|2022-01-11 15:54:00|158.7|156.5|159.03|156.83|159.03|156.83|158.7|156.5|0
1641916450000|2022-01-11 15:54:10|159.14|156.94|158.92|156.72|159.14|156.94|158.81|156.61|0
1641916460000|2022-01-11 15:54:20|158.49|156.29|158.38|156.18|158.49|156.29|158.27|156.07|0
1641916470000|2022-01-11 15:54:30|158.06|155.86|158.16|155.96|158.38|156.18|158.06|155.86|0
1641916480000|2022-01-11 15:54:40|158.27|156.07|158.16|155.96|158.38|156.18|158.16|155.96|0
1641916490000|2022-01-11 15:54:50|158.38|156.18|158.81|156.61|158.81|156.61|158.38|156.18|0
1641916500000|2022-01-11 15:55:00|159.03|156.83|159.68|157.48|159.68|157.48|159.03|156.83|0
1641916510000|2022-01-11 15:55:10|159.46|157.26|159.79|157.59|159.79|157.59|159.46|157.26|0
1641916520000|2022-01-11 15:55:20|159.68|157.48|159.57|157.37|159.9|157.7|159.46|157.26|0
1641916530000|2022-01-11 15:55:30|159.68|157.48|159.79|157.59|159.79|157.59|159.57|157.37|0
1641916540000|2022-01-11 15:55:40|159.57|157.37|159.46|157.26|159.57|157.37|159.46|157.26|0
1641916550000|2022-01-11 15:55:50|159.57|157.37|159.68|157.48|159.79|157.59|159.57|157.37|0
1641916560000|2022-01-11 15:56:00|159.35|157.15|159.25|157.05|159.35|157.15|159.25|157.05|0
1641916570000|2022-01-11 15:56:10|158.81|156.61|158.16|155.96|158.81|156.61|158.16|155.96|0
1641916580000|2022-01-11 15:56:20|158.49|156.29|158.38|156.18|158.49|156.29|158.16|155.96|0
1641916590000|2022-01-11 15:56:30|158.27|156.07|158.38|156.18|158.6|156.4|158.27|156.07|0
1641916600000|2022-01-11 15:56:40|158.81|156.61|158.38|156.18|158.92|156.72|158.38|156.18|0
1641916610000|2022-01-11 15:56:50|158.6|156.4|158.38|156.18|158.7|156.5|158.38|156.18|0
1641916620000|2022-01-11 15:57:00|158.92|156.72|158.38|156.18|158.92|156.72|158.38|156.18|0
1641916630000|2022-01-11 15:57:10|158.49|156.29|158.49|156.29|158.6|156.4|158.49|156.29|0
1641916640000|2022-01-11 15:57:20|158.38|156.18|158.92|156.72|158.92|156.72|158.38|156.18|0
1641916650000|2022-01-11 15:57:30|159.14|156.94|158.7|156.5|159.14|156.94|158.7|156.5|0
1641916660000|2022-01-11 15:57:40|158.59|156.39|158.7|156.5|158.7|156.5|158.59|156.39|0
1641916670000|2022-01-11 15:57:50|158.81|156.61|158.38|156.18|158.81|156.61|158.16|155.96|0
1641916680000|2022-01-11 15:58:00|158.27|156.07|158.27|156.07|158.27|156.07|158.05|155.85|0
1641916690000|2022-01-11 15:58:10|158.7|156.5|158.59|156.39|158.7|156.5|158.59|156.39|0
1641916700000|2022-01-11 15:58:20|158.92|156.72|160|157.8|160|157.8|158.92|156.72|0
1641916710000|2022-01-11 15:58:30|160.22|158.02|160.77|158.57|160.99|158.79|160.22|158.02|0
1641916720000|2022-01-11 15:58:40|160.88|158.68|160.88|158.68|160.99|158.79|160.88|158.68|0
1641916730000|2022-01-11 15:58:50|160.55|158.35|160.22|158.02|160.55|158.35|160.22|158.02|0
1641916740000|2022-01-11 15:59:00|159.79|157.59|160.11|157.91|160.11|157.91|159.79|157.59|0
1641916750000|2022-01-11 15:59:10|160.55|158.35|160.66|158.46|160.66|158.46|160.22|158.02|0
1641916760000|2022-01-11 15:59:20|160.77|158.57|160.55|158.35|160.77|158.57|160.44|158.24|0
1641916770000|2022-01-11 15:59:30|160.66|158.46|160.22|158.02|160.66|158.46|160.22|158.02|0
1641916780000|2022-01-11 15:59:40|160.33|158.13|160.33|158.13|160.33|158.13|160.33|158.13|0
1641916790000|2022-01-11 15:59:50|160.22|158.02|160.33|158.13|160.33|158.13|160.11|157.91|0
1641916800000|2022-01-11 16:00:00|160.44|158.24|161.2|159|161.31|159.11|160.44|158.24|0
1641916810000|2022-01-11 16:00:10|160.98|158.78|160.88|158.68|161.09|158.89|160.88|158.68|0
1641916820000|2022-01-11 16:00:20|160.55|158.35|160.33|158.13|160.66|158.46|160.33|158.13|0
1641916830000|2022-01-11 16:00:30|160.22|158.02|160.11|157.91|160.44|158.24|160.11|157.91|0
1641916840000|2022-01-11 16:00:40|160.22|158.02|160.55|158.35|160.55|158.35|160.22|158.02|0
1641916850000|2022-01-11 16:00:50|160.88|158.68|161.09|158.89|161.09|158.89|160.88|158.68|0
1641916860000|2022-01-11 16:01:00|161.31|159.11|161.86|159.66|161.86|159.66|161.31|159.11|0
1641916870000|2022-01-11 16:01:10|161.53|159.33|161.42|159.22|161.53|159.33|161.31|159.11|0
1641916880000|2022-01-11 16:01:20|161.2|159|161.09|158.89|161.31|159.11|161.09|158.89|0
1641916890000|2022-01-11 16:01:30|161.42|159.22|161.2|159|161.42|159.22|160.98|158.78|0
1641916900000|2022-01-11 16:01:40|160.98|158.78|161.31|159.11|161.31|159.11|160.98|158.78|0
1641916910000|2022-01-11 16:01:50|161.42|159.22|161.42|159.22|161.53|159.33|161.42|159.22|0
1641916920000|2022-01-11 16:02:00|161.64|159.44|162.19|159.99|162.19|159.99|161.64|159.44|0
1641916930000|2022-01-11 16:02:10|162.3|160.1|161.64|159.44|162.3|160.1|161.64|159.44|0
1641916940000|2022-01-11 16:02:20|161.53|159.33|161.31|159.11|161.64|159.44|161.31|159.11|0
1641916950000|2022-01-11 16:02:30|161.64|159.44|162.08|159.88|162.08|159.88|161.64|159.44|0
1641916960000|2022-01-11 16:02:40|161.97|159.77|161.97|159.77|161.97|159.77|161.75|159.55|0
1641916970000|2022-01-11 16:02:50|162.41|160.21|162.41|160.21|162.41|160.21|162.19|159.99|0
1641916980000|2022-01-11 16:03:00|162.3|160.1|162.41|160.21|162.85|160.65|162.3|160.1|0
1641916990000|2022-01-11 16:03:10|162.63|160.43|163.18|160.98|163.18|160.98|162.63|160.43|0
1641917000000|2022-01-11 16:03:20|163.51|161.31|163.51|161.31|163.84|161.64|163.51|161.31|0
1641917010000|2022-01-11 16:03:30|163.62|161.42|163.62|161.42|163.73|161.53|163.62|161.42|0
1641917020000|2022-01-11 16:03:40|163.73|161.53|163.73|161.53|163.73|161.53|163.73|161.53|0
1641917030000|2022-01-11 16:03:50|164.17|161.97|164.61|162.41|164.61|162.41|164.17|161.97|0
1641917040000|2022-01-11 16:04:00|164.5|162.3|164.61|162.41|164.72|162.52|164.5|162.3|0
1641917050000|2022-01-11 16:04:10|164.83|162.63|165.72|163.52|165.72|163.52|164.83|162.63|0
1641917060000|2022-01-11 16:04:20|165.39|163.19|165.94|163.74|165.94|163.74|165.39|163.19|0
1641917070000|2022-01-11 16:04:30|166.28|164.08|164.61|162.41|166.28|164.08|164.5|162.3|0
1641917080000|2022-01-11 16:04:40|164.72|162.52|164.61|162.41|164.72|162.52|164.61|162.41|0
1641917090000|2022-01-11 16:04:50|164.72|162.52|164.83|162.63|164.94|162.74|164.72|162.52|0
1641917100000|2022-01-11 16:05:00|164.72|162.52|165.05|162.85|165.05|162.85|164.72|162.52|0
1641917110000|2022-01-11 16:05:10|165.17|162.97|164.83|162.63|165.17|162.97|164.83|162.63|0
1641917120000|2022-01-11 16:05:20|164.72|162.52|164.88|162.68|167.5|165.3|164.72|162.52|0
1641917130000|2022-01-11 16:05:30|165.32|163.12|165.76|163.56|166.1|163.9|165.32|163.12|0
1641917140000|2022-01-11 16:05:40|165.99|163.79|165.87|163.67|165.99|163.79|165.76|163.56|0
1641917150000|2022-01-11 16:05:50|166.1|163.9|166.1|163.9|166.43|164.23|166.1|163.9|0
1641917160000|2022-01-11 16:06:00|166.21|164.01|166.1|163.9|166.32|164.12|165.98|163.78|0
1641917170000|2022-01-11 16:06:10|166.21|164.01|166.21|164.01|166.21|164.01|166.1|163.9|0
1641917180000|2022-01-11 16:06:20|166.1|163.9|166.43|164.23|166.54|164.34|166.1|163.9|0
1641917190000|2022-01-11 16:06:30|166.99|164.79|167.32|165.12|167.32|165.12|166.99|164.79|0
1641917200000|2022-01-11 16:06:40|167.43|165.23|167.21|165.01|167.43|165.23|167.21|165.01|0
1641917210000|2022-01-11 16:06:50|167.1|164.9|167.21|165.01|167.43|165.23|167.1|164.9|0
1641917220000|2022-01-11 16:07:00|167.32|165.12|167.21|165.01|167.55|165.35|167.21|165.01|0
1641917230000|2022-01-11 16:07:10|167.32|165.12|166.76|164.56|167.32|165.12|166.76|164.56|0
1641917250000|2022-01-11 16:07:30|166.65|164.45|166.59|164.39|166.65|164.45|166.43|164.23|0
1641917260000|2022-01-11 16:07:40|166.43|164.23|166.21|164.01|166.43|164.23|166.21|164.01|0
1641917270000|2022-01-11 16:07:50|166.32|164.12|166.32|164.12|166.32|164.12|166.21|164.01|0
1641917280000|2022-01-11 16:08:00|166.1|163.9|166.1|163.9|166.32|164.12|166.1|163.9|0
1641917290000|2022-01-11 16:08:10|166.15|163.95|166.21|164.01|166.32|164.12|166.15|163.95|0
1641917300000|2022-01-11 16:08:20|166.1|163.9|166.21|164.01|166.21|164.01|166.1|163.9|0
1641917310000|2022-01-11 16:08:30|166.1|163.9|166.21|164.01|166.21|164.01|165.87|163.67|0
1641917320000|2022-01-11 16:08:40|166.32|164.12|166.43|164.23|166.65|164.45|166.32|164.12|0
1641917330000|2022-01-11 16:08:50|166.32|164.12|165.87|163.67|166.32|164.12|165.87|163.67|0
1641917340000|2022-01-11 16:09:00|166.32|164.12|166.43|164.23|166.54|164.34|166.32|164.12|0
1641917350000|2022-01-11 16:09:10|166.54|164.34|166.32|164.12|166.54|164.34|166.32|164.12|0
1641917360000|2022-01-11 16:09:20|166.21|164.01|166.21|164.01|166.21|164.01|165.98|163.78|0
1641917370000|2022-01-11 16:09:30|166.65|164.45|166.32|164.12|166.65|164.45|166.32|164.12|0
1641917380000|2022-01-11 16:09:40|165.65|163.45|164.98|162.78|165.76|163.56|164.98|162.78|0
1641917390000|2022-01-11 16:09:50|164.76|162.56|164.54|162.34|165.21|163.01|164.43|162.23|0
1641917400000|2022-01-11 16:10:00|165.21|163.01|166.09|163.89|166.09|163.89|165.21|163.01|0
1641917410000|2022-01-11 16:10:10|166.43|164.23|166.54|164.34|166.54|164.34|166.43|164.23|0
1641917420000|2022-01-11 16:10:20|166.43|164.23|166.43|164.23|166.43|164.23|166.32|164.12|0
1641917430000|2022-01-11 16:10:30|166.09|163.89|166.54|164.34|166.54|164.34|166.09|163.89|0
1641917440000|2022-01-11 16:10:40|166.43|164.23|166.09|163.89|166.43|164.23|166.09|163.89|0
1641917450000|2022-01-11 16:10:50|165.98|163.78|166.54|164.34|166.54|164.34|165.87|163.67|0
1641917460000|2022-01-11 16:11:00|166.43|164.23|166.21|164.01|166.43|164.23|166.09|163.89|0
1641917470000|2022-01-11 16:11:10|166.65|164.45|166.65|164.45|167.21|165.01|166.65|164.45|0
1641917480000|2022-01-11 16:11:20|166.54|164.34|166.54|164.34|166.54|164.34|166.54|164.34|0
1641917490000|2022-01-11 16:11:30|166.65|164.45|166.76|164.56|166.76|164.56|166.32|164.12|0
1641917500000|2022-01-11 16:11:40|166.82|164.62|166.54|164.34|166.99|164.79|166.54|164.34|0
1641917510000|2022-01-11 16:11:50|166.65|164.45|166.32|164.12|166.65|164.45|166.32|164.12|0
1641917520000|2022-01-11 16:12:00|166.54|164.34|167.1|164.9|167.1|164.9|166.54|164.34|0
1641917530000|2022-01-11 16:12:10|166.87|164.67|167.99|165.79|167.99|165.79|166.87|164.67|0
1641917540000|2022-01-11 16:12:20|168.1|165.9|168.33|166.13|168.33|166.13|168.1|165.9|0
1641917550000|2022-01-11 16:12:30|168.55|166.35|168.89|166.69|168.89|166.69|168.55|166.35|0
1641917560000|2022-01-11 16:12:40|168.44|166.24|168.66|166.46|168.78|166.58|168.44|166.24|0
1641917570000|2022-01-11 16:12:50|168.44|166.24|168.22|166.02|168.55|166.35|168.22|166.02|0
1641917580000|2022-01-11 16:13:00|168.66|166.46|168.55|166.35|168.66|166.46|168.22|166.02|0
1641917590000|2022-01-11 16:13:10|168.72|166.52|168.78|166.58|168.78|166.58|168.55|166.35|0
1641917600000|2022-01-11 16:13:20|168.89|166.69|168.89|166.69|168.89|166.69|168.78|166.58|0
1641917610000|2022-01-11 16:13:30|169.56|167.36|169.79|167.59|169.9|167.7|169.56|167.36|0
1641917620000|2022-01-11 16:13:40|170.13|167.93|170.24|168.04|170.24|168.04|170.13|167.93|0
1641917630000|2022-01-11 16:13:50|170.13|167.93|169.56|167.36|170.13|167.93|169.34|167.14|0
1641917640000|2022-01-11 16:14:00|169.9|167.7|169.45|167.25|170.13|167.93|169.45|167.25|0
1641917650000|2022-01-11 16:14:10|169.23|167.03|169.11|166.91|169.34|167.14|169.11|166.91|0
1641917660000|2022-01-11 16:14:20|169|166.8|169.23|167.03|169.34|167.14|169|166.8|0
1641917670000|2022-01-11 16:14:30|169.34|167.14|169.56|167.36|169.68|167.48|169.34|167.14|0
1641917680000|2022-01-11 16:14:40|169.23|167.03|169.11|166.91|169.23|167.03|168.78|166.58|0
1641917690000|2022-01-11 16:14:50|169.23|167.03|169.34|167.14|169.34|167.14|169.23|167.03|0
1641917700000|2022-01-11 16:15:00|169.68|167.48|169.23|167.03|169.9|167.7|169.23|167.03|0
1641917710000|2022-01-11 16:15:10|169.11|166.91|170.35|168.15|170.35|168.15|169.11|166.91|0
1641917720000|2022-01-11 16:15:20|170.81|168.61|171.26|169.06|171.49|169.29|170.81|168.61|0
1641917730000|2022-01-11 16:15:30|171.6|169.4|171.71|169.51|171.83|169.63|171.6|169.4|0
1641917740000|2022-01-11 16:15:40|172.17|169.97|172.28|170.08|172.28|170.08|172.06|169.86|0
1641917750000|2022-01-11 16:15:50|172.51|170.31|172.51|170.31|172.74|170.54|172.51|170.31|0
1641917760000|2022-01-11 16:16:00|172.68|170.48|173.08|170.88|173.08|170.88|172.51|170.31|0
1641917770000|2022-01-11 16:16:10|172.51|170.31|173.08|170.88|173.08|170.88|172.4|170.2|0
1641917780000|2022-01-11 16:16:20|172.85|170.65|172.74|170.54|172.97|170.77|172.74|170.54|0
1641917790000|2022-01-11 16:16:30|172.85|170.65|171.03|168.83|172.85|170.65|171.03|168.83|0
1641917800000|2022-01-11 16:16:40|171.26|169.06|171.09|168.89|171.26|169.06|170.92|168.72|0
1641917810000|2022-01-11 16:16:50|171.15|168.95|171.37|169.17|171.37|169.17|171.15|168.95|0
1641917820000|2022-01-11 16:17:00|171.6|169.4|171.94|169.74|171.94|169.74|171.37|169.17|0
1641917830000|2022-01-11 16:17:10|172.28|170.08|172.28|170.08|172.28|170.08|172.28|170.08|0
1641917840000|2022-01-11 16:17:20|172.17|169.97|172.85|170.65|172.85|170.65|172.17|169.97|0
1641917850000|2022-01-11 16:17:30|173.08|170.88|172.91|170.71|173.08|170.88|172.85|170.65|0
1641917860000|2022-01-11 16:17:40|172.97|170.77|173.42|171.22|173.42|171.22|172.97|170.77|0
1641917870000|2022-01-11 16:17:50|173.54|171.34|173.77|171.57|173.77|171.57|173.54|171.34|0
1641917880000|2022-01-11 16:18:00|173.65|171.45|173.54|171.34|173.65|171.45|173.54|171.34|0
1641917890000|2022-01-11 16:18:10|173.08|170.88|173.54|171.34|173.54|171.34|173.08|170.88|0
1641917900000|2022-01-11 16:18:20|173.42|171.22|173.65|171.45|173.65|171.45|173.31|171.11|0
1641917910000|2022-01-11 16:18:30|173.77|171.57|174.34|172.14|174.34|172.14|173.77|171.57|0
1641917920000|2022-01-11 16:18:40|173.77|171.57|173.99|171.79|173.99|171.79|173.77|171.57|0
1641917930000|2022-01-11 16:18:50|173.88|171.68|174.34|172.14|174.45|172.25|173.88|171.68|0
1641917940000|2022-01-11 16:19:00|174.45|172.25|174.34|172.14|174.68|172.48|174.34|172.14|0
1641917950000|2022-01-11 16:19:10|174.22|172.02|174.57|172.37|174.57|172.37|174.22|172.02|0
1641917960000|2022-01-11 16:19:20|174.22|172.02|173.76|171.56|174.34|172.14|173.76|171.56|0
1641917970000|2022-01-11 16:19:30|173.65|171.45|174.16|171.96|174.16|171.96|173.65|171.45|0
1641917980000|2022-01-11 16:19:40|174.11|171.91|174.34|172.14|174.34|172.14|174.11|171.91|0
1641917990000|2022-01-11 16:19:50|174.22|172.02|173.99|171.79|174.22|172.02|173.99|171.79|0
1641918000000|2022-01-11 16:20:00|174.34|172.14|173.88|171.68|174.57|172.37|173.88|171.68|0
1641918010000|2022-01-11 16:20:10|173.31|171.11|172.74|170.54|173.31|171.11|172.74|170.54|0
1641918020000|2022-01-11 16:20:20|172.96|170.76|172.17|169.97|173.08|170.88|172.17|169.97|0
1641918030000|2022-01-11 16:20:30|172.05|169.85|171.94|169.74|172.17|169.97|171.94|169.74|0
1641918040000|2022-01-11 16:20:40|171.71|169.51|172.51|170.31|172.51|170.31|171.71|169.51|0
1641918050000|2022-01-11 16:20:50|172.17|169.97|172.39|170.19|172.39|170.19|172.17|169.97|0
1641918060000|2022-01-11 16:21:00|172.17|169.97|172.28|170.08|172.28|170.08|171.94|169.74|0
1641918070000|2022-01-11 16:21:10|172.39|170.19|172.17|169.97|172.39|170.19|172.05|169.85|0
1641918080000|2022-01-11 16:21:20|172.39|170.19|172.74|170.54|172.74|170.54|172.39|170.19|0
1641918090000|2022-01-11 16:21:30|172.79|170.59|173.76|171.56|173.76|171.56|172.79|170.59|0
1641918100000|2022-01-11 16:21:40|173.65|171.45|174.34|172.14|174.34|172.14|173.54|171.34|0
1641918110000|2022-01-11 16:21:50|174.57|172.37|174.68|172.48|174.91|172.71|174.57|172.37|0
1641918120000|2022-01-11 16:22:00|174.8|172.6|174.91|172.71|175.03|172.83|174.8|172.6|0
1641918130000|2022-01-11 16:22:10|175.03|172.83|174.22|172.02|175.26|173.06|174.22|172.02|0
1641918140000|2022-01-11 16:22:20|174.34|172.14|174.45|172.25|174.45|172.25|174.34|172.14|0
1641918150000|2022-01-11 16:22:30|174.57|172.37|175.03|172.83|175.03|172.83|174.51|172.31|0
1641918160000|2022-01-11 16:22:40|175.14|172.94|175.26|173.06|175.6|173.4|175.14|172.94|0
1641918170000|2022-01-11 16:22:50|175.31|173.11|174.57|172.37|175.31|173.11|174.57|172.37|0
1641918180000|2022-01-11 16:23:00|174.68|172.48|174.45|172.25|174.8|172.6|174.45|172.25|0
1641918190000|2022-01-11 16:23:10|174.68|172.48|175.02|172.82|175.02|172.82|174.68|172.48|0
1641918200000|2022-01-11 16:23:20|175.14|172.94|174.57|172.37|175.25|173.05|174.57|172.37|0
1641918210000|2022-01-11 16:23:30|174.79|172.59|174.34|172.14|174.79|172.59|174.34|172.14|0
1641918220000|2022-01-11 16:23:40|173.99|171.79|173.99|171.79|173.99|171.79|173.76|171.56|0
1641918230000|2022-01-11 16:23:50|174.11|171.91|173.76|171.56|174.22|172.02|173.76|171.56|0
1641918240000|2022-01-11 16:24:00|173.53|171.33|173.88|171.68|173.88|171.68|173.53|171.33|0
1641918250000|2022-01-11 16:24:10|173.82|171.62|173.88|171.68|173.99|171.79|173.76|171.56|0
1641918260000|2022-01-11 16:24:20|173.53|171.33|173.08|170.88|173.53|171.33|173.08|170.88|0
1641918270000|2022-01-11 16:24:30|172.96|170.76|173.08|170.88|173.08|170.88|172.96|170.76|0
1641918280000|2022-01-11 16:24:40|172.96|170.76|173.53|171.33|173.65|171.45|172.96|170.76|0
1641918290000|2022-01-11 16:24:50|173.65|171.45|173.53|171.33|173.76|171.56|173.53|171.33|0
1641918300000|2022-01-11 16:25:00|173.65|171.45|173.53|171.33|173.65|171.45|173.53|171.33|0
1641918310000|2022-01-11 16:25:10|173.65|171.45|173.88|171.68|173.88|171.68|173.53|171.33|0
1641918320000|2022-01-11 16:25:20|177.22|175.02|177.57|175.37|177.57|175.37|177.11|174.91|0
1641918330000|2022-01-11 16:25:30|177.68|175.48|177.68|175.48|177.91|175.71|177.68|175.48|0
1641918340000|2022-01-11 16:25:40|177.11|174.91|173.81|171.61|177.11|174.91|173.35|171.15|0
1641918350000|2022-01-11 16:25:50|173.7|171.5|173.93|171.73|173.93|171.73|173.7|171.5|0
1641918360000|2022-01-11 16:26:00|173.81|171.61|173.13|170.93|173.81|171.61|173.13|170.93|0
1641918370000|2022-01-11 16:26:10|173.58|171.38|172.95|170.75|173.58|171.38|172.95|170.75|0
1641918380000|2022-01-11 16:26:20|172.9|170.7|172.9|170.7|173.18|170.98|172.9|170.7|0
1641918390000|2022-01-11 16:26:30|173.24|171.04|173.35|171.15|173.35|171.15|173.24|171.04|0
1641918400000|2022-01-11 16:26:40|173.24|171.04|173.58|171.38|173.58|171.38|173.24|171.04|0
1641918410000|2022-01-11 16:26:50|173.64|171.44|173.58|171.38|173.64|171.44|173.47|171.27|0
1641918420000|2022-01-11 16:27:00|173.81|171.61|173.47|171.27|173.93|171.73|173.47|171.27|0
1641918430000|2022-01-11 16:27:10|173.58|171.38|173.58|171.38|173.58|171.38|173.35|171.15|0
1641918440000|2022-01-11 16:27:20|173.47|171.27|173.12|170.92|173.47|171.27|173.12|170.92|0
1641918450000|2022-01-11 16:27:30|173.24|171.04|173.58|171.38|173.58|171.38|173.01|170.81|0
1641918460000|2022-01-11 16:27:40|173.35|171.15|173.01|170.81|173.35|171.15|173.01|170.81|0
1641918470000|2022-01-11 16:27:50|173.12|170.92|173.01|170.81|173.12|170.92|173.01|170.81|0
1641918480000|2022-01-11 16:28:00|173.12|170.92|172.9|170.7|173.12|170.92|172.9|170.7|0
1641918490000|2022-01-11 16:28:10|173.01|170.81|173.12|170.92|173.12|170.92|173.01|170.81|0
1641918500000|2022-01-11 16:28:20|173.24|171.04|173.47|171.27|173.47|171.27|173.24|171.04|0
1641918510000|2022-01-11 16:28:30|173.35|171.15|173.35|171.15|173.47|171.27|173.24|171.04|0
1641918520000|2022-01-11 16:28:40|173.24|171.04|173.47|171.27|173.47|171.27|173.24|171.04|0
1641918530000|2022-01-11 16:28:50|173.35|171.15|173.47|171.27|173.58|171.38|173.35|171.15|0
1641918540000|2022-01-11 16:29:00|173.58|171.38|173.58|171.38|173.58|171.38|173.47|171.27|0
1641918550000|2022-01-11 16:29:10|173.81|171.61|174.15|171.95|174.27|172.07|173.81|171.61|0
1641918560000|2022-01-11 16:29:20|173.93|171.73|174.04|171.84|174.15|171.95|173.93|171.73|0
1641918570000|2022-01-11 16:29:30|173.98|171.78|174.27|172.07|174.27|172.07|173.98|171.78|0
1641918580000|2022-01-11 16:29:40|174.5|172.3|174.27|172.07|174.5|172.3|174.15|171.95|0
1641918590000|2022-01-11 16:29:50|174.5|172.3|174.27|172.07|174.5|172.3|174.15|171.95|0
1641918600000|2022-01-11 16:30:00|174.38|172.18|174.04|171.84|174.38|172.18|174.04|171.84|0
1641918610000|2022-01-11 16:30:10|173.93|171.73|173.93|171.73|174.04|171.84|173.93|171.73|0
1641918620000|2022-01-11 16:30:20|173.81|171.61|173.47|171.27|173.81|171.61|173.35|171.15|0
1641918630000|2022-01-11 16:30:30|173.58|171.38|173.81|171.61|173.92|171.72|173.58|171.38|0
1641918640000|2022-01-11 16:30:40|174.04|171.84|173.92|171.72|174.15|171.95|173.7|171.5|0
1641918650000|2022-01-11 16:30:50|173.58|171.38|173.92|171.72|173.92|171.72|173.58|171.38|0
1641918660000|2022-01-11 16:31:00|173.7|171.5|173.7|171.5|173.7|171.5|173.58|171.38|0
1641918670000|2022-01-11 16:31:10|173.58|171.38|173.01|170.81|173.58|171.38|173.01|170.81|0
1641918680000|2022-01-11 16:31:20|172.89|170.69|173.24|171.04|173.35|171.15|172.89|170.69|0
1641918690000|2022-01-11 16:31:30|173.35|171.15|173.24|171.04|173.35|171.15|173.12|170.92|0
1641918700000|2022-01-11 16:31:40|173.12|170.92|173.35|171.15|173.35|171.15|173.01|170.81|0
1641918710000|2022-01-11 16:31:50|173.01|170.81|173.35|171.15|173.35|171.15|173.01|170.81|0
1641918720000|2022-01-11 16:32:00|173.7|171.5|173.01|170.81|173.7|171.5|173.01|170.81|0
1641918730000|2022-01-11 16:32:10|172.78|170.58|173.12|170.92|173.12|170.92|172.78|170.58|0
1641918740000|2022-01-11 16:32:20|173.35|171.15|173.47|171.27|173.47|171.27|173.35|171.15|0
1641918750000|2022-01-11 16:32:30|173.35|171.15|173.81|171.61|173.81|171.61|173.35|171.15|0
1641918760000|2022-01-11 16:32:40|173.69|171.49|173.58|171.38|173.69|171.49|173.58|171.38|0
1641918770000|2022-01-11 16:32:50|173.47|171.27|173.47|171.27|173.47|171.27|173.47|171.27|0
1641918780000|2022-01-11 16:33:00|173.58|171.38|173.35|171.15|173.58|171.38|173.35|171.15|0
1641918790000|2022-01-11 16:33:10|173.41|171.21|173.58|171.38|173.58|171.38|173.24|171.04|0
1641918800000|2022-01-11 16:33:20|173.69|171.49|173.69|171.49|173.69|171.49|173.58|171.38|0
1641918810000|2022-01-11 16:33:30|173.63|171.43|173.58|171.38|173.63|171.43|173.35|171.15|0
1641918820000|2022-01-11 16:33:40|173.81|171.61|173.47|171.27|173.92|171.72|173.47|171.27|0
1641918830000|2022-01-11 16:33:50|173.58|171.38|173.69|171.49|173.69|171.49|173.58|171.38|0
1641918840000|2022-01-11 16:34:00|173.81|171.61|173.92|171.72|173.92|171.72|173.81|171.61|0
1641918850000|2022-01-11 16:34:10|173.58|171.38|173.69|171.49|173.69|171.49|173.46|171.26|0
1641918860000|2022-01-11 16:34:20|173.81|171.61|173.69|171.49|173.92|171.72|173.69|171.49|0
1641918870000|2022-01-11 16:34:30|173.81|171.61|173.69|171.49|173.92|171.72|173.69|171.49|0
1641918880000|2022-01-11 16:34:40|173.75|171.55|173.81|171.61|173.81|171.61|173.58|171.38|0
1641918890000|2022-01-11 16:34:50|173.69|171.49|173.46|171.26|173.75|171.55|173.46|171.26|0
1641918900000|2022-01-11 16:35:00|173.81|171.61|173.81|171.61|173.92|171.72|173.81|171.61|0
1641918910000|2022-01-11 16:35:10|174.04|171.84|174.73|172.53|174.73|172.53|174.04|171.84|0
1641918920000|2022-01-11 16:35:20|174.61|172.41|174.61|172.41|174.61|172.41|174.61|172.41|0
1641918930000|2022-01-11 16:35:30|174.73|172.53|174.15|171.95|174.73|172.53|174.15|171.95|0
1641918940000|2022-01-11 16:35:40|174.38|172.18|174.61|172.41|174.61|172.41|174.32|172.12|0
1641918950000|2022-01-11 16:35:50|175.07|172.87|174.96|172.76|175.07|172.87|174.96|172.76|0
1641918960000|2022-01-11 16:36:00|175.19|172.99|175.3|173.1|175.3|173.1|174.96|172.76|0
1641918970000|2022-01-11 16:36:10|175.19|172.99|175.42|173.22|175.42|173.22|175.19|172.99|0
1641918980000|2022-01-11 16:36:20|175.65|173.45|175.88|173.68|175.88|173.68|175.65|173.45|0
1641918990000|2022-01-11 16:36:30|176.11|173.91|175.88|173.68|176.22|174.02|175.88|173.68|0
1641919000000|2022-01-11 16:36:40|176.11|173.91|175.99|173.79|176.11|173.91|175.76|173.56|0
1641919010000|2022-01-11 16:36:50|176.11|173.91|176.22|174.02|176.22|174.02|176.11|173.91|0
1641919020000|2022-01-11 16:37:00|175.99|173.79|175.88|173.68|176.11|173.91|175.88|173.68|0
1641919030000|2022-01-11 16:37:10|175.76|173.56|175.76|173.56|175.88|173.68|175.76|173.56|0
1641919040000|2022-01-11 16:37:20|175.99|173.79|175.88|173.68|175.99|173.79|175.88|173.68|0
1641919050000|2022-01-11 16:37:30|176.34|174.14|175.99|173.79|176.34|174.14|175.99|173.79|0
1641919060000|2022-01-11 16:37:40|176.11|173.91|176.22|174.02|176.34|174.14|176.11|173.91|0
1641919070000|2022-01-11 16:37:50|176.34|174.14|176.57|174.37|176.57|174.37|176.34|174.14|0
1641919080000|2022-01-11 16:38:00|176.46|174.26|176.8|174.6|176.92|174.72|176.46|174.26|0
1641919090000|2022-01-11 16:38:10|176.69|174.49|176.45|174.25|176.69|174.49|176.45|174.25|0
1641919100000|2022-01-11 16:38:20|176.69|174.49|176.69|174.49|176.8|174.6|176.69|174.49|0
1641919110000|2022-01-11 16:38:30|177.03|174.83|177.03|174.83|177.27|175.07|176.92|174.72|0
1641919120000|2022-01-11 16:38:40|176.92|174.72|177.15|174.95|177.15|174.95|176.92|174.72|0
1641919130000|2022-01-11 16:38:50|177.09|174.89|177.27|175.07|177.38|175.18|177.09|174.89|0
1641919140000|2022-01-11 16:39:00|177.5|175.3|176.92|174.72|177.5|175.3|176.92|174.72|0
1641919150000|2022-01-11 16:39:10|177.03|174.83|177.03|174.83|177.03|174.83|176.92|174.72|0
1641919160000|2022-01-11 16:39:20|176.92|174.72|177.15|174.95|177.15|174.95|176.92|174.72|0
1641919170000|2022-01-11 16:39:30|177.03|174.83|177.03|174.83|177.15|174.95|177.03|174.83|0
1641919180000|2022-01-11 16:39:40|177.15|174.95|177.27|175.07|177.27|175.07|177.15|174.95|0
1641919190000|2022-01-11 16:39:50|177.5|175.3|177.15|174.95|177.5|175.3|177.15|174.95|0
1641919200000|2022-01-11 16:40:00|177.26|175.06|177.38|175.18|177.38|175.18|177.03|174.83|0
1641919210000|2022-01-11 16:40:10|177.61|175.41|178.19|175.99|178.19|175.99|177.61|175.41|0
1641919220000|2022-01-11 16:40:20|178.08|175.88|178.66|176.46|178.66|176.46|178.08|175.88|0
1641919230000|2022-01-11 16:40:30|179.01|176.81|178.89|176.69|179.24|177.04|178.89|176.69|0
1641919240000|2022-01-11 16:40:40|179.01|176.81|179.13|176.93|179.13|176.93|179.01|176.81|0
1641919250000|2022-01-11 16:40:50|179.24|177.04|179.59|177.39|179.59|177.39|179.24|177.04|0
1641919260000|2022-01-11 16:41:00|179.48|177.28|179.59|177.39|179.83|177.63|179.48|177.28|0
1641919270000|2022-01-11 16:41:10|179.71|177.51|179.71|177.51|179.71|177.51|179.59|177.39|0
1641919280000|2022-01-11 16:41:20|179.59|177.39|179.48|177.28|179.59|177.39|179.36|177.16|0
1641919290000|2022-01-11 16:41:30|179.59|177.39|179.48|177.28|179.59|177.39|179.48|177.28|0
1641919300000|2022-01-11 16:41:40|179.36|177.16|179.48|177.28|179.83|177.63|179.36|177.16|0
1641919310000|2022-01-11 16:41:50|179.36|177.16|179.83|177.63|179.83|177.63|179.36|177.16|0
1641919320000|2022-01-11 16:42:00|179.94|177.74|179.94|177.74|180.3|178.1|179.94|177.74|0
1641919330000|2022-01-11 16:42:10|179.65|177.45|179.65|177.45|179.71|177.51|179.65|177.45|0
1641919340000|2022-01-11 16:42:20|179.83|177.63|180.18|177.98|180.18|177.98|179.77|177.57|0
1641919350000|2022-01-11 16:42:30|180.06|177.86|180.06|177.86|180.06|177.86|180.06|177.86|0
1641919360000|2022-01-11 16:42:40|179.94|177.74|180.41|178.21|180.41|178.21|179.94|177.74|0
1641919370000|2022-01-11 16:42:50|180.53|178.33|180.41|178.21|180.53|178.33|180.41|178.21|0
1641919380000|2022-01-11 16:43:00|180.65|178.45|180.53|178.33|180.76|178.56|180.53|178.33|0
1641919390000|2022-01-11 16:43:10|180.3|178.1|180.41|178.21|180.41|178.21|180.18|177.98|0
1641919400000|2022-01-11 16:43:20|180.53|178.33|179.94|177.74|180.53|178.33|179.94|177.74|0
1641919410000|2022-01-11 16:43:30|180.41|178.21|180.18|177.98|180.41|178.21|180.18|177.98|0
1641919420000|2022-01-11 16:43:40|180.06|177.86|180.53|178.33|180.53|178.33|180.06|177.86|0
1641919430000|2022-01-11 16:43:50|180.88|178.68|181.12|178.92|181.23|179.03|180.88|178.68|0
1641919440000|2022-01-11 16:44:00|181|178.8|180.53|178.33|181|178.8|180.53|178.33|0
1641919450000|2022-01-11 16:44:10|180.41|178.21|180.29|178.09|180.41|178.21|180.18|177.98|0
1641919460000|2022-01-11 16:44:20|180.18|177.98|180.29|178.09|180.29|178.09|180.06|177.86|0
1641919470000|2022-01-11 16:44:30|180.18|177.98|179.83|177.63|180.18|177.98|179.83|177.63|0
1641919480000|2022-01-11 16:44:40|179.71|177.51|179.71|177.51|179.83|177.63|179.71|177.51|0
1641919490000|2022-01-11 16:44:50|179.83|177.63|179.24|177.04|179.83|177.63|179.24|177.04|0
1641919500000|2022-01-11 16:45:00|179.41|177.21|179.24|177.04|179.59|177.39|179.24|177.04|0
1641919510000|2022-01-11 16:45:10|179.12|176.92|179.65|177.45|179.65|177.45|179.12|176.92|0
1641919520000|2022-01-11 16:45:20|179.59|177.39|179.24|177.04|179.59|177.39|179.12|176.92|0
1641919530000|2022-01-11 16:45:30|179.47|177.27|179.01|176.81|179.59|177.39|179.01|176.81|0
1641919540000|2022-01-11 16:45:40|179.12|176.92|178.77|176.57|179.12|176.92|178.77|176.57|0
1641919550000|2022-01-11 16:45:50|178.89|176.69|178.89|176.69|179.01|176.81|178.89|176.69|0
1641919560000|2022-01-11 16:46:00|179.01|176.81|178.77|176.57|179.01|176.81|178.77|176.57|0
1641919570000|2022-01-11 16:46:10|178.54|176.34|178.19|175.99|178.54|176.34|178.19|175.99|0
1641919580000|2022-01-11 16:46:20|178.31|176.11|178.42|176.22|178.54|176.34|178.31|176.11|0
1641919590000|2022-01-11 16:46:30|177.61|175.41|177.55|175.35|177.73|175.53|177.55|175.35|0
1641919600000|2022-01-11 16:46:40|177.61|175.41|177.38|175.18|177.61|175.41|177.38|175.18|0
1641919610000|2022-01-11 16:46:50|177.49|175.29|176.91|174.71|177.49|175.29|176.91|174.71|0
1641919620000|2022-01-11 16:47:00|177.03|174.83|177.49|175.29|177.61|175.41|177.03|174.83|0
1641919630000|2022-01-11 16:47:10|177.38|175.18|177.15|174.95|177.38|175.18|177.03|174.83|0
1641919640000|2022-01-11 16:47:20|177.38|175.18|177.26|175.06|177.61|175.41|177.26|175.06|0
1641919650000|2022-01-11 16:47:30|176.91|174.71|176.91|174.71|177.03|174.83|176.8|174.6|0
1641919660000|2022-01-11 16:47:40|177.15|174.95|176.57|174.37|177.15|174.95|176.57|174.37|0
1641919670000|2022-01-11 16:47:50|176.68|174.48|176.22|174.02|176.8|174.6|176.22|174.02|0
1641919680000|2022-01-11 16:48:00|176.33|174.13|176.33|174.13|176.33|174.13|176.22|174.02|0
1641919690000|2022-01-11 16:48:10|176.1|173.9|175.76|173.56|176.1|173.9|175.76|173.56|0
1641919700000|2022-01-11 16:48:20|175.87|173.67|176.22|174.02|176.22|174.02|175.87|173.67|0
1641919710000|2022-01-11 16:48:30|176.33|174.13|176.57|174.37|176.57|174.37|176.33|174.13|0
1641919720000|2022-01-11 16:48:40|176.45|174.25|176.57|174.37|176.57|174.37|176.45|174.25|0
1641919730000|2022-01-11 16:48:50|176.8|174.6|176.8|174.6|177.03|174.83|176.68|174.48|0
1641919740000|2022-01-11 16:49:00|176.68|174.48|176.68|174.48|176.68|174.48|176.57|174.37|0
1641919750000|2022-01-11 16:49:10|176.57|174.37|176.22|174.02|176.57|174.37|176.22|174.02|0
1641919760000|2022-01-11 16:49:20|176.33|174.13|176.45|174.25|176.45|174.25|176.33|174.13|0
1641919770000|2022-01-11 16:49:30|176.33|174.13|176.33|174.13|176.33|174.13|175.87|173.67|0
1641919780000|2022-01-11 16:49:40|176.22|174.02|176.33|174.13|176.33|174.13|176.1|173.9|0
1641919790000|2022-01-11 16:49:50|176.22|174.02|176.22|174.02|176.33|174.13|176.22|174.02|0
1641919800000|2022-01-11 16:50:00|176.57|174.37|176.8|174.6|176.8|174.6|176.57|174.37|0
1641919810000|2022-01-11 16:50:10|177.03|174.83|176.91|174.71|177.03|174.83|176.91|174.71|0
1641919820000|2022-01-11 16:50:20|177.03|174.83|177.49|175.29|177.49|175.29|177.03|174.83|0
1641919830000|2022-01-11 16:50:30|177.72|175.52|177.72|175.52|177.72|175.52|177.61|175.41|0
1641919840000|2022-01-11 16:50:40|177.84|175.64|177.96|175.76|178.07|175.87|177.84|175.64|0
1641919850000|2022-01-11 16:50:50|177.84|175.64|177.96|175.76|177.96|175.76|177.72|175.52|0
1641919860000|2022-01-11 16:51:00|177.84|175.64|177.96|175.76|177.96|175.76|177.84|175.64|0
1641919870000|2022-01-11 16:51:10|177.84|175.64|177.61|175.41|177.84|175.64|177.61|175.41|0
1641919880000|2022-01-11 16:51:20|177.49|175.29|177.72|175.52|177.72|175.52|177.49|175.29|0
1641919890000|2022-01-11 16:51:30|177.61|175.41|177.61|175.41|177.84|175.64|177.61|175.41|0
1641919900000|2022-01-11 16:51:40|177.72|175.52|177.38|175.18|177.72|175.52|177.14|174.94|0
1641919910000|2022-01-11 16:51:50|177.49|175.29|176.91|174.71|177.49|175.29|176.91|174.71|0
1641919920000|2022-01-11 16:52:00|177.2|175|177.49|175.29|177.49|175.29|177.2|175|0
1641919930000|2022-01-11 16:52:10|177.03|174.83|177.38|175.18|177.49|175.29|177.03|174.83|0
1641919940000|2022-01-11 16:52:20|177.49|175.29|177.49|175.29|177.49|175.29|177.49|175.29|0
1641919950000|2022-01-11 16:52:30|177.26|175.06|177.61|175.41|177.72|175.52|177.26|175.06|0
1641919960000|2022-01-11 16:52:40|177.49|175.29|177.84|175.64|177.84|175.64|177.49|175.29|0
1641919970000|2022-01-11 16:52:50|177.72|175.52|177.84|175.64|177.84|175.64|177.61|175.41|0
1641919980000|2022-01-11 16:53:00|177.96|175.76|178.19|175.99|178.3|176.1|177.96|175.76|0
1641919990000|2022-01-11 16:53:10|178.07|175.87|178.3|176.1|178.3|176.1|177.84|175.64|0
1641920000000|2022-01-11 16:53:20|178.19|175.99|178.19|175.99|178.3|176.1|178.19|175.99|0
1641920010000|2022-01-11 16:53:30|178.42|176.22|178.42|176.22|178.54|176.34|178.42|176.22|0
1641920020000|2022-01-11 16:53:40|178.54|176.34|178.77|176.57|178.89|176.69|178.54|176.34|0
1641920030000|2022-01-11 16:53:50|179|176.8|179|176.8|179.12|176.92|179|176.8|0
1641920040000|2022-01-11 16:54:00|178.77|176.57|178.77|176.57|178.77|176.57|178.65|176.45|0
1641920050000|2022-01-11 16:54:10|178.65|176.45|178.42|176.22|178.65|176.45|178.3|176.1|0
1641920060000|2022-01-11 16:54:20|178.3|176.1|178.3|176.1|178.3|176.1|178.07|175.87|0
1641920070000|2022-01-11 16:54:30|178.54|176.34|178.89|176.69|179|176.8|178.54|176.34|0
1641920080000|2022-01-11 16:54:40|178.42|176.22|178.42|176.22|178.42|176.22|178.3|176.1|0
1641920090000|2022-01-11 16:54:50|178.54|176.34|178.07|175.87|178.77|176.57|178.07|175.87|0
1641920100000|2022-01-11 16:55:00|178.42|176.22|177.95|175.75|178.42|176.22|177.95|175.75|0
1641920110000|2022-01-11 16:55:10|178.07|175.87|177.49|175.29|178.19|175.99|177.49|175.29|0
1641920120000|2022-01-11 16:55:20|177.61|175.41|177.95|175.75|177.95|175.75|177.61|175.41|0
1641920130000|2022-01-11 16:55:30|178.07|175.87|178.19|175.99|178.19|175.99|177.84|175.64|0
1641920140000|2022-01-11 16:55:40|178.07|175.87|178.42|176.22|178.42|176.22|177.95|175.75|0
1641920150000|2022-01-11 16:55:50|178.54|176.34|178.3|176.1|178.54|176.34|178.3|176.1|0
1641920160000|2022-01-11 16:56:00|178.24|176.04|178.07|175.87|178.3|176.1|178.07|175.87|0
1641920170000|2022-01-11 16:56:10|178.54|176.34|178.3|176.1|178.54|176.34|178.3|176.1|0
1641920180000|2022-01-11 16:56:20|178.19|175.99|178.54|176.34|178.54|176.34|178.19|175.99|0
1641920190000|2022-01-11 16:56:30|178.3|176.1|177.84|175.64|178.3|176.1|177.84|175.64|0
1641920200000|2022-01-11 16:56:40|177.95|175.75|177.84|175.64|178.19|175.99|177.84|175.64|0
1641920210000|2022-01-11 16:56:50|178.19|175.99|178.42|176.22|178.42|176.22|178.19|175.99|0
1641920220000|2022-01-11 16:57:00|178.3|176.1|178.07|175.87|178.3|176.1|177.95|175.75|0
1641920230000|2022-01-11 16:57:10|178.19|175.99|178.07|175.87|178.19|175.99|178.07|175.87|0
1641920240000|2022-01-11 16:57:20|178.19|175.99|178.07|175.87|178.19|175.99|178.07|175.87|0
1641920250000|2022-01-11 16:57:30|178.19|175.99|178.07|175.87|178.19|175.99|177.95|175.75|0
1641920260000|2022-01-11 16:57:40|178.19|175.99|178.19|175.99|178.24|176.04|178.19|175.99|0
1641920270000|2022-01-11 16:57:50|178.24|176.04|178.19|175.99|178.24|176.04|178.19|175.99|0
1641920280000|2022-01-11 16:58:00|178.42|176.22|178.89|176.69|178.89|176.69|178.42|176.22|0
1641920290000|2022-01-11 16:58:10|178.77|176.57|178.3|176.1|178.77|176.57|178.19|175.99|0
1641920300000|2022-01-11 16:58:20|178.19|175.99|177.72|175.52|178.19|175.99|177.72|175.52|0
1641920310000|2022-01-11 16:58:30|177.84|175.64|177.6|175.4|177.95|175.75|177.6|175.4|0
1641920320000|2022-01-11 16:58:40|177.72|175.52|178.3|176.1|178.3|176.1|177.72|175.52|0
1641920330000|2022-01-11 16:58:50|178.42|176.22|178.42|176.22|178.42|176.22|178.42|176.22|0
1641920340000|2022-01-11 16:59:00|178.3|176.1|178.19|175.99|178.42|176.22|178.19|175.99|0
1641920350000|2022-01-11 16:59:10|178.53|176.33|178.65|176.45|178.65|176.45|178.53|176.33|0
1641920360000|2022-01-11 16:59:20|178.53|176.33|178.53|176.33|178.53|176.33|178.42|176.22|0
1641920370000|2022-01-11 16:59:30|178.65|176.45|179|176.8|179|176.8|178.65|176.45|0
1641920380000|2022-01-11 16:59:40|179.12|176.92|179.12|176.92|179.12|176.92|178.88|176.68|0
1641920390000|2022-01-11 16:59:50|179|176.8|179|176.8|179.12|176.92|178.88|176.68|0
1641920400000|2022-01-11 17:00:00|179.23|177.03|178.77|176.57|179.23|177.03|178.77|176.57|0
1641920410000|2022-01-11 17:00:10|178.53|176.33|179.12|176.92|179.12|176.92|178.53|176.33|0
1641920420000|2022-01-11 17:00:20|179|176.8|178.3|176.1|179|176.8|178.3|176.1|0
1641920430000|2022-01-11 17:00:30|178.42|176.22|178.42|176.22|178.42|176.22|178.07|175.87|0
1641920440000|2022-01-11 17:00:40|178.53|176.33|179.23|177.03|179.23|177.03|178.53|176.33|0
1641920450000|2022-01-11 17:00:50|179.12|176.92|179|176.8|179.12|176.92|178.88|176.68|0
1641920460000|2022-01-11 17:01:00|179.12|176.92|179.23|177.03|179.35|177.15|179.12|176.92|0
1641920470000|2022-01-11 17:01:10|179.35|177.15|179.35|177.15|179.35|177.15|179.23|177.03|0
1641920480000|2022-01-11 17:01:20|179.47|177.27|179.47|177.27|179.58|177.38|179.35|177.15|0
1641920490000|2022-01-11 17:01:30|179.58|177.38|179.58|177.38|179.7|177.5|179.58|177.38|0
1641920500000|2022-01-11 17:01:40|179.7|177.5|179.58|177.38|179.7|177.5|179.58|177.38|0
1641920510000|2022-01-11 17:01:50|179.7|177.5|179.35|177.15|179.7|177.5|179.35|177.15|0
1641920520000|2022-01-11 17:02:00|179.7|177.5|179.82|177.62|179.82|177.62|179.7|177.5|0
1641920530000|2022-01-11 17:02:10|179.7|177.5|179.58|177.38|179.82|177.62|179.47|177.27|0
1641920540000|2022-01-11 17:02:20|179.7|177.5|179.7|177.5|179.82|177.62|179.7|177.5|0
1641920550000|2022-01-11 17:02:30|179.76|177.56|179.7|177.5|179.82|177.62|179.7|177.5|0
1641920560000|2022-01-11 17:02:40|179.47|177.27|179.82|177.62|179.93|177.73|179.47|177.27|0
1641920570000|2022-01-11 17:02:50|179.7|177.5|179.23|177.03|179.7|177.5|179.23|177.03|0
1641920580000|2022-01-11 17:03:00|179.35|177.15|179.47|177.27|179.47|177.27|179.23|177.03|0
1641920590000|2022-01-11 17:03:10|178.77|176.57|178.42|176.22|178.77|176.57|178.3|176.1|0
1641920600000|2022-01-11 17:03:20|178.36|176.16|178.3|176.1|178.36|176.16|178.3|176.1|0
1641920610000|2022-01-11 17:03:30|178.42|176.22|178.3|176.1|178.42|176.22|178.3|176.1|0
1641920620000|2022-01-11 17:03:40|178.07|175.87|178.18|175.98|178.42|176.22|178.07|175.87|0
1641920630000|2022-01-11 17:03:50|178.3|176.1|178.18|175.98|178.3|176.1|178.18|175.98|0
1641920640000|2022-01-11 17:04:00|178.53|176.33|178.65|176.45|178.77|176.57|178.53|176.33|0
1641920650000|2022-01-11 17:04:10|178.53|176.33|179|176.8|179|176.8|178.53|176.33|0
1641920660000|2022-01-11 17:04:20|179.12|176.92|179.35|177.15|179.35|177.15|179.12|176.92|0
1641920670000|2022-01-11 17:04:30|181.75|179.55|176.52|174.32|181.75|179.55|176.52|174.32|0
1641920680000|2022-01-11 17:04:40|176.64|174.44|177.86|175.66|177.86|175.66|176.41|174.21|0
1641920690000|2022-01-11 17:04:50|178.28|176.08|178.46|176.26|178.46|176.26|178.22|176.02|0
1641920700000|2022-01-11 17:05:00|178.81|176.61|178.82|176.62|178.82|176.62|178.57|176.37|0
1641920710000|2022-01-11 17:05:10|179.06|176.86|179.06|176.86|179.06|176.86|178.94|176.74|0
1641920720000|2022-01-11 17:05:20|179.17|176.97|179.06|176.86|179.17|176.97|179.06|176.86|0
1641920730000|2022-01-11 17:05:30|178.94|176.74|179.06|176.86|179.17|176.97|178.94|176.74|0
1641920740000|2022-01-11 17:05:40|179.17|176.97|179.17|176.97|179.17|176.97|178.94|176.74|0
1641920750000|2022-01-11 17:05:50|179.29|177.09|179.17|176.97|179.29|177.09|179.17|176.97|0
1641920760000|2022-01-11 17:06:00|179.06|176.86|178.94|176.74|179.06|176.86|178.94|176.74|0
1641920770000|2022-01-11 17:06:10|178.82|176.62|178.82|176.62|178.82|176.62|178.59|176.39|0
1641920780000|2022-01-11 17:06:20|178.94|176.74|178.82|176.62|178.94|176.74|178.82|176.62|0
1641920790000|2022-01-11 17:06:30|178.94|176.74|178.82|176.62|178.94|176.74|178.82|176.62|0
1641920810000|2022-01-11 17:06:50|178.7|176.5|178.47|176.27|178.7|176.5|178.47|176.27|0
1641920820000|2022-01-11 17:07:00|178.64|176.44|178.47|176.27|178.64|176.44|178.35|176.15|0
1641920830000|2022-01-11 17:07:10|178.35|176.15|178.59|176.39|178.59|176.39|178.35|176.15|0
1641920840000|2022-01-11 17:07:20|178.35|176.15|178.47|176.27|178.47|176.27|178.35|176.15|0
1641920850000|2022-01-11 17:07:30|178.24|176.04|178.47|176.27|178.47|176.27|178.24|176.04|0
1641920860000|2022-01-11 17:07:40|178.59|176.39|178.47|176.27|178.59|176.39|178.47|176.27|0
1641920870000|2022-01-11 17:07:50|178.59|176.39|178.47|176.27|178.59|176.39|178.47|176.27|0
1641920880000|2022-01-11 17:08:00|178.59|176.39|178.47|176.27|178.59|176.39|178.47|176.27|0
1641920890000|2022-01-11 17:08:10|178.35|176.15|178.35|176.15|178.35|176.15|178.35|176.15|0
1641920900000|2022-01-11 17:08:20|178|175.8|178.24|176.04|178.24|176.04|178|175.8|0
1641920910000|2022-01-11 17:08:30|178.35|176.15|178.35|176.15|178.35|176.15|178.35|176.15|0
1641920920000|2022-01-11 17:08:40|178.24|176.04|178|175.8|178.24|176.04|178|175.8|0
1641920930000|2022-01-11 17:08:50|178.12|175.92|178|175.8|178.12|175.92|177.89|175.69|0
1641920940000|2022-01-11 17:09:00|178.24|176.04|178.24|176.04|178.35|176.15|178.24|176.04|0
1641920950000|2022-01-11 17:09:10|178.35|176.15|178.35|176.15|178.35|176.15|178.24|176.04|0
1641920960000|2022-01-11 17:09:20|178.24|176.04|178.35|176.15|178.35|176.15|178.12|175.92|0
1641920970000|2022-01-11 17:09:30|178.59|176.39|178.7|176.5|178.7|176.5|178.59|176.39|0
1641920980000|2022-01-11 17:09:40|178.82|176.62|178.7|176.5|178.82|176.62|178.7|176.5|0
1641920990000|2022-01-11 17:09:50|178.82|176.62|179.17|176.97|179.17|176.97|178.82|176.62|0
1641921000000|2022-01-11 17:10:00|179.29|177.09|179.05|176.85|179.29|177.09|179.05|176.85|0
1641921010000|2022-01-11 17:10:10|179.17|176.97|179.17|176.97|179.17|176.97|178.94|176.74|0
1641921020000|2022-01-11 17:10:20|178.82|176.62|178.82|176.62|178.94|176.74|178.82|176.62|0
1641921030000|2022-01-11 17:10:30|178.94|176.74|178.82|176.62|178.94|176.74|178.82|176.62|0
1641921040000|2022-01-11 17:10:40|179.05|176.85|179.17|176.97|179.17|176.97|179.05|176.85|0
1641921050000|2022-01-11 17:10:50|179.05|176.85|179.05|176.85|179.05|176.85|179.05|176.85|0
1641921060000|2022-01-11 17:11:00|179.17|176.97|178.7|176.5|179.17|176.97|178.7|176.5|0
1641921070000|2022-01-11 17:11:10|178.47|176.27|178.47|176.27|178.47|176.27|178.35|176.15|0
1641921080000|2022-01-11 17:11:20|178.59|176.39|178.35|176.15|178.7|176.5|178.35|176.15|0
1641921090000|2022-01-11 17:11:30|178|175.8|178|175.8|178|175.8|178|175.8|0
1641921100000|2022-01-11 17:11:40|177.94|175.74|178.12|175.92|178.12|175.92|177.94|175.74|0
1641921110000|2022-01-11 17:11:50|178.24|176.04|178.47|176.27|178.47|176.27|178.24|176.04|0
1641921120000|2022-01-11 17:12:00|178.59|176.39|178.35|176.15|178.59|176.39|178.35|176.15|0
1641921130000|2022-01-11 17:12:10|178.47|176.27|178.59|176.39|178.59|176.39|178.47|176.27|0
1641921140000|2022-01-11 17:12:20|178.7|176.5|178.59|176.39|178.7|176.5|178.59|176.39|0
1641921150000|2022-01-11 17:12:30|178.47|176.27|178.58|176.38|178.58|176.38|178.47|176.27|0
1641921160000|2022-01-11 17:12:40|178.47|176.27|178.82|176.62|178.82|176.62|178.47|176.27|0
1641921180000|2022-01-11 17:13:00|178.7|176.5|178.7|176.5|178.7|176.5|178.58|176.38|0
1641921190000|2022-01-11 17:13:10|178.82|176.62|178.94|176.74|178.94|176.74|178.82|176.62|0
1641921200000|2022-01-11 17:13:20|179.05|176.85|178.82|176.62|179.05|176.85|178.82|176.62|0
1641921210000|2022-01-11 17:13:30|178.94|176.74|179.17|176.97|179.17|176.97|178.94|176.74|0
1641921220000|2022-01-11 17:13:40|179.29|177.09|179.17|176.97|179.29|177.09|179.17|176.97|0
1641921230000|2022-01-11 17:13:50|179.05|176.85|179.05|176.85|179.05|176.85|179.05|176.85|0
1641921240000|2022-01-11 17:14:00|179.17|176.97|179.17|176.97|179.29|177.09|179.17|176.97|0
1641921250000|2022-01-11 17:14:10|179.05|176.85|179.17|176.97|179.17|176.97|178.93|176.73|0
1641921260000|2022-01-11 17:14:20|179.22|177.02|178.99|176.79|179.29|177.09|178.99|176.79|0
1641921270000|2022-01-11 17:14:30|179.05|176.85|178.93|176.73|179.05|176.85|178.93|176.73|0
1641921280000|2022-01-11 17:14:40|179.05|176.85|179.29|177.09|179.29|177.09|179.05|176.85|0
1641921290000|2022-01-11 17:14:50|179.4|177.2|179.52|177.32|179.52|177.32|179.4|177.2|0
1641921300000|2022-01-11 17:15:00|179.4|177.2|179.64|177.44|179.64|177.44|179.4|177.2|0
1641921310000|2022-01-11 17:15:10|179.75|177.55|179.87|177.67|179.87|177.67|179.75|177.55|0
1641921320000|2022-01-11 17:15:20|179.75|177.55|179.75|177.55|179.75|177.55|179.75|177.55|0
1641921340000|2022-01-11 17:15:40|179.64|177.44|179.75|177.55|179.75|177.55|179.64|177.44|0
1641921350000|2022-01-11 17:15:50|179.64|177.44|179.99|177.79|179.99|177.79|179.64|177.44|0
1641921360000|2022-01-11 17:16:00|179.87|177.67|179.87|177.67|179.87|177.67|179.75|177.55|0
1641921370000|2022-01-11 17:16:10|179.99|177.79|179.87|177.67|179.99|177.79|179.87|177.67|0
1641921380000|2022-01-11 17:16:20|179.75|177.55|179.64|177.44|179.75|177.55|179.64|177.44|0
1641921390000|2022-01-11 17:16:30|179.75|177.55|179.4|177.2|179.75|177.55|179.4|177.2|0
1641921400000|2022-01-11 17:16:40|179.28|177.08|179.28|177.08|179.28|177.08|179.17|176.97|0
1641921410000|2022-01-11 17:16:50|179.17|176.97|178.58|176.38|179.17|176.97|178.58|176.38|0
1641921420000|2022-01-11 17:17:00|178.47|176.27|178|175.8|178.47|176.27|178|175.8|0
1641921430000|2022-01-11 17:17:10|177.88|175.68|178.23|176.03|178.23|176.03|177.77|175.57|0
1641921440000|2022-01-11 17:17:20|178.12|175.92|178|175.8|178.12|175.92|177.77|175.57|0
1641921450000|2022-01-11 17:17:30|178.12|175.92|178.47|176.27|178.58|176.38|178.12|175.92|0
1641921460000|2022-01-11 17:17:40|178.35|176.15|178.47|176.27|178.47|176.27|178.35|176.15|0
1641921470000|2022-01-11 17:17:50|178.7|176.5|178.82|176.62|178.93|176.73|178.7|176.5|0
1641921480000|2022-01-11 17:18:00|178.93|176.73|178.93|176.73|178.93|176.73|178.93|176.73|0
1641921490000|2022-01-11 17:18:10|178.82|176.62|178.58|176.38|178.82|176.62|178.58|176.38|0
1641921500000|2022-01-11 17:18:20|178.47|176.27|178.47|176.27|178.58|176.38|178.47|176.27|0
1641921510000|2022-01-11 17:18:30|178.52|176.32|178.47|176.27|178.52|176.32|178.47|176.27|0
1641921520000|2022-01-11 17:18:40|178.35|176.15|178.47|176.27|178.47|176.27|178.23|176.03|0
1641921530000|2022-01-11 17:18:50|178.7|176.5|178.58|176.38|178.7|176.5|178.58|176.38|0
1641921540000|2022-01-11 17:19:00|178.7|176.5|178.82|176.62|178.82|176.62|178.58|176.38|0
1641921550000|2022-01-11 17:19:10|178.93|176.73|178.82|176.62|178.93|176.73|178.82|176.62|0
1641921560000|2022-01-11 17:19:20|178.7|176.5|178.58|176.38|178.7|176.5|178.58|176.38|0
1641921570000|2022-01-11 17:19:30|178.7|176.5|178.46|176.26|178.7|176.5|178.46|176.26|0
1641921580000|2022-01-11 17:19:40|178.58|176.38|178.82|176.62|178.82|176.62|178.58|176.38|0
1641921590000|2022-01-11 17:19:50|178.93|176.73|178.93|176.73|178.93|176.73|178.87|176.67|0
1641921600000|2022-01-11 17:20:00|179.05|176.85|178.82|176.62|179.05|176.85|178.82|176.62|0
1641921610000|2022-01-11 17:20:10|179.05|176.85|179.05|176.85|179.05|176.85|178.93|176.73|0
1641921620000|2022-01-11 17:20:20|179.17|176.97|179.28|177.08|179.28|177.08|179.05|176.85|0
1641921630000|2022-01-11 17:20:30|179.17|176.97|179.05|176.85|179.22|177.02|179.05|176.85|0
1641921650000|2022-01-11 17:20:50|178.93|176.73|178.7|176.5|178.93|176.73|178.7|176.5|0
1641921660000|2022-01-11 17:21:00|178.81|176.61|178.58|176.38|178.87|176.67|178.58|176.38|0
1641921670000|2022-01-11 17:21:10|178.46|176.26|178.35|176.15|178.46|176.26|178.35|176.15|0
1641921680000|2022-01-11 17:21:20|178.46|176.26|178.46|176.26|178.58|176.38|178.46|176.26|0
1641921690000|2022-01-11 17:21:30|178.58|176.38|178.7|176.5|178.7|176.5|178.58|176.38|0
1641921700000|2022-01-11 17:21:40|178.58|176.38|178.4|176.2|178.58|176.38|178.4|176.2|0
1641921710000|2022-01-11 17:21:50|178.46|176.26|178|175.8|178.46|176.26|178|175.8|0
1641921720000|2022-01-11 17:22:00|178.35|176.15|178.35|176.15|178.35|176.15|178.23|176.03|0
1641921730000|2022-01-11 17:22:10|178.46|176.26|178.58|176.38|178.58|176.38|178.46|176.26|0
1641921740000|2022-01-11 17:22:20|178.46|176.26|178.7|176.5|178.7|176.5|178.35|176.15|0
1641921750000|2022-01-11 17:22:30|178.81|176.61|178.7|176.5|178.81|176.61|178.58|176.38|0
1641921760000|2022-01-11 17:22:40|178.81|176.61|178.93|176.73|178.93|176.73|178.81|176.61|0
1641921770000|2022-01-11 17:22:50|179.05|176.85|178.93|176.73|179.05|176.85|178.93|176.73|0
1641921780000|2022-01-11 17:23:00|179.05|176.85|179.05|176.85|179.05|176.85|179.05|176.85|0
1641921790000|2022-01-11 17:23:10|178.93|176.73|179.05|176.85|179.05|176.85|178.93|176.73|0
1641921800000|2022-01-11 17:23:20|178.93|176.73|178.7|176.5|178.93|176.73|178.7|176.5|0
1641921810000|2022-01-11 17:23:30|178.58|176.38|178.58|176.38|178.58|176.38|178.46|176.26|0
1641921820000|2022-01-11 17:23:40|178.46|176.26|178.46|176.26|178.46|176.26|178.46|176.26|0
1641921830000|2022-01-11 17:23:50|178.35|176.15|178.11|175.91|178.35|176.15|178.11|175.91|0
1641921840000|2022-01-11 17:24:00|178.35|176.15|178.46|176.26|178.46|176.26|178.35|176.15|0
1641921850000|2022-01-11 17:24:10|178.58|176.38|178.58|176.38|178.7|176.5|178.58|176.38|0
1641921860000|2022-01-11 17:24:20|178.81|176.61|178.35|176.15|178.81|176.61|178.35|176.15|0
1641921870000|2022-01-11 17:24:30|178.23|176.03|178.23|176.03|178.23|176.03|178.23|176.03|0
1641921880000|2022-01-11 17:24:40|178.35|176.15|178.58|176.38|178.58|176.38|178.35|176.15|0
1641921890000|2022-01-11 17:24:50|178.46|176.26|178.46|176.26|178.46|176.26|178.35|176.15|0
1641921900000|2022-01-11 17:25:00|178.58|176.38|178.11|175.91|178.58|176.38|178.11|175.91|0
1641921910000|2022-01-11 17:25:10|177.88|175.68|177.65|175.45|177.88|175.68|177.65|175.45|0
1641921920000|2022-01-11 17:25:20|177.41|175.21|176.95|174.75|177.41|175.21|176.95|174.75|0
1641921930000|2022-01-11 17:25:30|176.6|174.4|176.83|174.63|176.83|174.63|176.6|174.4|0
1641921940000|2022-01-11 17:25:40|176.72|174.52|176.72|174.52|176.83|174.63|176.6|174.4|0
1641921950000|2022-01-11 17:25:50|176.83|174.63|176.48|174.28|176.83|174.63|176.48|174.28|0
1641921960000|2022-01-11 17:26:00|176.72|174.52|176.25|174.05|176.72|174.52|176.25|174.05|0
1641921970000|2022-01-11 17:26:10|176.37|174.17|176.25|174.05|176.48|174.28|176.25|174.05|0
1641921980000|2022-01-11 17:26:20|176.02|173.82|176.25|174.05|176.25|174.05|176.02|173.82|0
1641921990000|2022-01-11 17:26:30|176.14|173.94|176.02|173.82|176.14|173.94|176.02|173.82|0
1641922000000|2022-01-11 17:26:40|175.79|173.59|175.33|173.13|176.02|173.82|175.33|173.13|0
1641922010000|2022-01-11 17:26:50|175.44|173.24|175.56|173.36|175.56|173.36|175.44|173.24|0
1641922020000|2022-01-11 17:27:00|175.44|173.24|175.56|173.36|175.56|173.36|175.44|173.24|0
1641922030000|2022-01-11 17:27:10|175.33|173.13|175.33|173.13|175.44|173.24|175.33|173.13|0
1641922040000|2022-01-11 17:27:20|175.21|173.01|175.67|173.47|175.67|173.47|175.21|173.01|0
1641922050000|2022-01-11 17:27:30|175.56|173.36|175.44|173.24|175.56|173.36|175.1|172.9|0
1641922060000|2022-01-11 17:27:40|175.56|173.36|175.67|173.47|175.67|173.47|175.56|173.36|0
1641922070000|2022-01-11 17:27:50|175.79|173.59|176.14|173.94|176.14|173.94|175.79|173.59|0
1641922080000|2022-01-11 17:28:00|176.02|173.82|175.79|173.59|176.02|173.82|175.67|173.47|0
1641922090000|2022-01-11 17:28:10|175.67|173.47|175.44|173.24|175.67|173.47|175.38|173.18|0
1641922100000|2022-01-11 17:28:20|175.33|173.13|175.44|173.24|175.56|173.36|175.33|173.13|0
1641922110000|2022-01-11 17:28:30|175.33|173.13|175.21|173.01|175.33|173.13|175.21|173.01|0
1641922120000|2022-01-11 17:28:40|175.1|172.9|174.98|172.78|175.21|173.01|174.98|172.78|0
1641922130000|2022-01-11 17:28:50|175.1|172.9|174.63|172.43|175.1|172.9|174.63|172.43|0
1641922140000|2022-01-11 17:29:00|174.52|172.32|174.4|172.2|174.52|172.32|174.4|172.2|0
1641922150000|2022-01-11 17:29:10|174.29|172.09|174.4|172.2|174.52|172.32|174.29|172.09|0
1641922160000|2022-01-11 17:29:20|174.29|172.09|174.4|172.2|174.4|172.2|174.29|172.09|0
1641922170000|2022-01-11 17:29:30|174.63|172.43|174.98|172.78|174.98|172.78|174.52|172.32|0
1641922180000|2022-01-11 17:29:40|174.86|172.66|174.75|172.55|175.03|172.83|174.75|172.55|0
1641922190000|2022-01-11 17:29:50|174.86|172.66|174.98|172.78|174.98|172.78|174.63|172.43|0
1641922200000|2022-01-11 17:30:00|175.09|172.89|174.75|172.55|175.09|172.89|174.75|172.55|0
1641922210000|2022-01-11 17:30:10|174.86|172.66|174.52|172.32|174.86|172.66|174.52|172.32|0
1641922220000|2022-01-11 17:30:20|174.4|172.2|174.52|172.32|174.52|172.32|174.29|172.09|0
1641922230000|2022-01-11 17:30:30|174.63|172.43|175.33|173.13|175.33|173.13|174.63|172.43|0
1641922240000|2022-01-11 17:30:40|175.5|173.3|175.67|173.47|175.67|173.47|175.33|173.13|0
1641922250000|2022-01-11 17:30:50|175.79|173.59|175.56|173.36|175.79|173.59|175.56|173.36|0
1641922260000|2022-01-11 17:31:00|175.67|173.47|175.9|173.7|175.9|173.7|175.67|173.47|0
1641922270000|2022-01-11 17:31:10|176.02|173.82|176.13|173.93|176.25|174.05|176.02|173.82|0
1641922280000|2022-01-11 17:31:20|175.9|173.7|175.79|173.59|175.9|173.7|175.67|173.47|0
1641922290000|2022-01-11 17:31:30|175.9|173.7|175.9|173.7|175.9|173.7|175.79|173.59|0
1641922300000|2022-01-11 17:31:40|176.02|173.82|176.13|173.93|176.13|173.93|176.02|173.82|0
1641922310000|2022-01-11 17:31:50|176.25|174.05|176.13|173.93|176.25|174.05|176.13|173.93|0
1641922320000|2022-01-11 17:32:00|176.25|174.05|176.25|174.05|176.25|174.05|176.13|173.93|0
1641922330000|2022-01-11 17:32:10|176.13|173.93|176.13|173.93|176.13|173.93|176.13|173.93|0
1641922340000|2022-01-11 17:32:20|176.25|174.05|176.02|173.82|176.25|174.05|175.79|173.59|0
1641922350000|2022-01-11 17:32:30|176.19|173.99|176.19|173.99|176.19|173.99|176.19|173.99|0
1641922360000|2022-01-11 17:32:40|176.13|173.93|176.6|174.4|176.6|174.4|176.13|173.93|0
1641922370000|2022-01-11 17:32:50|176.48|174.28|176.71|174.51|176.83|174.63|176.48|174.28|0
1641922380000|2022-01-11 17:33:00|176.83|174.63|176.83|174.63|176.83|174.63|176.6|174.4|0
1641922390000|2022-01-11 17:33:10|176.95|174.75|176.71|174.51|176.95|174.75|176.71|174.51|0
1641922400000|2022-01-11 17:33:20|176.83|174.63|176.6|174.4|176.83|174.63|176.6|174.4|0
1641922410000|2022-01-11 17:33:30|176.48|174.28|176.6|174.4|176.6|174.4|176.48|174.28|0
1641922420000|2022-01-11 17:33:40|176.71|174.51|176.48|174.28|176.71|174.51|176.48|174.28|0
1641922430000|2022-01-11 17:33:50|176.36|174.16|176.13|173.93|176.36|174.16|176.13|173.93|0
1641922440000|2022-01-11 17:34:00|176.25|174.05|176.13|173.93|176.25|174.05|175.9|173.7|0
1641922450000|2022-01-11 17:34:10|176.02|173.82|176.36|174.16|176.36|174.16|176.02|173.82|0
1641922460000|2022-01-11 17:34:20|176.48|174.28|176.48|174.28|176.48|174.28|176.36|174.16|0
1641922470000|2022-01-11 17:34:30|176.6|174.4|176.13|173.93|176.6|174.4|176.13|173.93|0
1641922480000|2022-01-11 17:34:40|176.25|174.05|176.02|173.82|176.25|174.05|176.02|173.82|0
1641922490000|2022-01-11 17:34:50|175.9|173.7|175.79|173.59|175.9|173.7|175.79|173.59|0
1641922500000|2022-01-11 17:35:00|175.9|173.7|175.67|173.47|176.02|173.82|175.67|173.47|0
1641922510000|2022-01-11 17:35:10|175.55|173.35|175.79|173.59|175.79|173.59|175.55|173.35|0
1641922520000|2022-01-11 17:35:20|175.9|173.7|175.9|173.7|176.02|173.82|175.9|173.7|0
1641922530000|2022-01-11 17:35:30|176.02|173.82|175.67|173.47|176.02|173.82|175.67|173.47|0
1641922540000|2022-01-11 17:35:40|175.55|173.35|175.67|173.47|175.67|173.47|175.55|173.35|0
1641922550000|2022-01-11 17:35:50|175.55|173.35|175.67|173.47|175.67|173.47|175.55|173.35|0
1641922560000|2022-01-11 17:36:00|175.9|173.7|176.02|173.82|176.02|173.82|175.9|173.7|0
1641922570000|2022-01-11 17:36:10|176.13|173.93|175.9|173.7|176.13|173.93|175.9|173.7|0
1641922580000|2022-01-11 17:36:20|175.78|173.58|176.02|173.82|176.02|173.82|175.78|173.58|0
1641922590000|2022-01-11 17:36:30|176.13|173.93|176.13|173.93|176.25|174.05|176.13|173.93|0
1641922600000|2022-01-11 17:36:40|176.02|173.82|176.13|173.93|176.13|173.93|176.02|173.82|0
1641922610000|2022-01-11 17:36:50|176.25|174.05|176.48|174.28|176.48|174.28|176.25|174.05|0
1641922620000|2022-01-11 17:37:00|176.25|174.05|176.13|173.93|176.25|174.05|176.13|173.93|0
1641922630000|2022-01-11 17:37:10|175.9|173.7|176.13|173.93|176.13|173.93|175.9|173.7|0
1641922640000|2022-01-11 17:37:20|176.36|174.16|176.48|174.28|176.48|174.28|176.36|174.16|0
1641922650000|2022-01-11 17:37:30|176.59|174.39|176.71|174.51|176.71|174.51|176.59|174.39|0
1641922660000|2022-01-11 17:37:40|176.94|174.74|177.06|174.86|177.06|174.86|176.94|174.74|0
1641922670000|2022-01-11 17:37:50|177.18|174.98|177.18|174.98|177.18|174.98|177.06|174.86|0
1641922680000|2022-01-11 17:38:00|177.06|174.86|177.29|175.09|177.29|175.09|177.06|174.86|0
1641922690000|2022-01-11 17:38:10|177.41|175.21|177.41|175.21|177.52|175.32|177.41|175.21|0
1641922700000|2022-01-11 17:38:20|177.52|175.32|177.52|175.32|177.52|175.32|177.52|175.32|0
1641922710000|2022-01-11 17:38:30|177.64|175.44|177.76|175.56|177.76|175.56|177.64|175.44|0
1641922720000|2022-01-11 17:38:40|177.52|175.32|177.64|175.44|177.64|175.44|177.52|175.32|0
1641922730000|2022-01-11 17:38:50|177.41|175.21|177.52|175.32|177.52|175.32|177.29|175.09|0
1641922740000|2022-01-11 17:39:00|177.29|175.09|176.94|174.74|177.29|175.09|176.94|174.74|0
1641922750000|2022-01-11 17:39:10|176.71|174.51|176.83|174.63|176.83|174.63|176.71|174.51|0
1641922760000|2022-01-11 17:39:20|176.71|174.51|176.36|174.16|176.71|174.51|176.36|174.16|0
1641922770000|2022-01-11 17:39:30|176.48|174.28|176.25|174.05|176.48|174.28|176.25|174.05|0
1641922780000|2022-01-11 17:39:40|176.36|174.16|176.42|174.22|176.42|174.22|176.36|174.16|0
1641922790000|2022-01-11 17:39:50|176.48|174.28|176.59|174.39|176.59|174.39|176.36|174.16|0
1641922800000|2022-01-11 17:40:00|176.71|174.51|176.36|174.16|176.71|174.51|176.36|174.16|0
1641922810000|2022-01-11 17:40:10|176.48|174.28|176.36|174.16|176.48|174.28|176.36|174.16|0
1641922820000|2022-01-11 17:40:20|176.3|174.1|176.36|174.16|176.48|174.28|176.3|174.1|0
1641922830000|2022-01-11 17:40:30|176.48|174.28|176.25|174.05|176.48|174.28|176.25|174.05|0
1641922840000|2022-01-11 17:40:40|176.48|174.28|176.48|174.28|176.59|174.39|176.48|174.28|0
1641922850000|2022-01-11 17:40:50|176.59|174.39|176.71|174.51|176.71|174.51|176.59|174.39|0
1641922860000|2022-01-11 17:41:00|176.83|174.63|176.71|174.51|176.94|174.74|176.71|174.51|0
1641922870000|2022-01-11 17:41:10|177.17|174.97|176.94|174.74|177.17|174.97|176.94|174.74|0
1641922880000|2022-01-11 17:41:20|176.83|174.63|176.94|174.74|177.06|174.86|176.83|174.63|0
1641922890000|2022-01-11 17:41:30|176.83|174.63|177.29|175.09|177.29|175.09|176.83|174.63|0
1641922900000|2022-01-11 17:41:40|177.41|175.21|177.52|175.32|177.64|175.44|177.41|175.21|0
1641922910000|2022-01-11 17:41:50|177.29|175.09|177.52|175.32|177.52|175.32|177.29|175.09|0
1641922920000|2022-01-11 17:42:00|177.41|175.21|177.17|174.97|177.41|175.21|177.17|174.97|0
1641922930000|2022-01-11 17:42:10|177.41|175.21|177.35|175.15|177.41|175.21|177.29|175.09|0
1641922940000|2022-01-11 17:42:20|177.41|175.21|177.52|175.32|177.52|175.32|177.29|175.09|0
1641922950000|2022-01-11 17:42:30|177.64|175.44|177.41|175.21|177.64|175.44|177.41|175.21|0
1641922960000|2022-01-11 17:42:40|177.64|175.44|177.87|175.67|177.87|175.67|177.64|175.44|0
1641922970000|2022-01-11 17:42:50|177.52|175.32|177.75|175.55|177.75|175.55|177.52|175.32|0
1641922980000|2022-01-11 17:43:00|177.64|175.44|177.75|175.55|177.87|175.67|177.64|175.44|0
1641922990000|2022-01-11 17:43:10|177.87|175.67|177.87|175.67|177.87|175.67|177.87|175.67|0
1641923000000|2022-01-11 17:43:20|177.99|175.79|177.99|175.79|177.99|175.79|177.99|175.79|0
1641923010000|2022-01-11 17:43:30|177.93|175.73|177.75|175.55|177.93|175.73|177.75|175.55|0
1641923020000|2022-01-11 17:43:40|177.87|175.67|177.46|175.26|177.87|175.67|177.46|175.26|0
1641923030000|2022-01-11 17:43:50|177.64|175.44|177.64|175.44|177.64|175.44|177.52|175.32|0
1641923040000|2022-01-11 17:44:00|177.52|175.32|177.64|175.44|177.64|175.44|177.52|175.32|0
1641923050000|2022-01-11 17:44:10|177.52|175.32|177.52|175.32|177.52|175.32|177.52|175.32|0
1641923060000|2022-01-11 17:44:20|177.4|175.2|177.64|175.44|177.64|175.44|177.4|175.2|0
1641923070000|2022-01-11 17:44:30|177.75|175.55|177.75|175.55|177.75|175.55|177.64|175.44|0
1641923080000|2022-01-11 17:44:40|177.87|175.67|177.75|175.55|177.87|175.67|177.64|175.44|0
1641923090000|2022-01-11 17:44:50|177.87|175.67|177.87|175.67|177.87|175.67|177.87|175.67|0
1641923100000|2022-01-11 17:45:00|177.75|175.55|177.64|175.44|177.87|175.67|177.64|175.44|0
1641923110000|2022-01-11 17:45:10|177.75|175.55|178.1|175.9|178.1|175.9|177.75|175.55|0
1641923120000|2022-01-11 17:45:20|177.99|175.79|177.87|175.67|177.99|175.79|177.87|175.67|0
1641923130000|2022-01-11 17:45:30|177.99|175.79|177.99|175.79|177.99|175.79|177.99|175.79|0
1641923140000|2022-01-11 17:45:40|177.87|175.67|177.99|175.79|177.99|175.79|177.81|175.61|0
1641923150000|2022-01-11 17:45:50|177.87|175.67|177.99|175.79|177.99|175.79|177.87|175.67|0
1641923160000|2022-01-11 17:46:00|177.87|175.67|177.87|175.67|177.87|175.67|177.75|175.55|0
1641923170000|2022-01-11 17:46:10|177.75|175.55|177.75|175.55|177.87|175.67|177.75|175.55|0
1641923180000|2022-01-11 17:46:20|177.64|175.44|177.64|175.44|177.75|175.55|177.64|175.44|0
1641923190000|2022-01-11 17:46:30|177.87|175.67|177.93|175.73|177.93|175.73|177.87|175.67|0
1641923200000|2022-01-11 17:46:40|177.75|175.55|177.93|175.73|177.99|175.79|177.75|175.55|0
1641923210000|2022-01-11 17:46:50|177.99|175.79|177.99|175.79|177.99|175.79|177.75|175.55|0
1641923220000|2022-01-11 17:47:00|177.93|175.73|177.87|175.67|177.93|175.73|177.87|175.67|0
1641923230000|2022-01-11 17:47:10|177.99|175.79|178.1|175.9|178.1|175.9|177.99|175.79|0
1641923240000|2022-01-11 17:47:20|178.04|175.84|178.1|175.9|178.1|175.9|177.99|175.79|0
1641923250000|2022-01-11 17:47:30|177.99|175.79|177.99|175.79|177.99|175.79|177.87|175.67|0
1641923260000|2022-01-11 17:47:40|177.87|175.67|177.52|175.32|177.87|175.67|177.52|175.32|0
1641923270000|2022-01-11 17:47:50|177.64|175.44|177.75|175.55|177.75|175.55|177.52|175.32|0
1641923280000|2022-01-11 17:48:00|177.64|175.44|177.4|175.2|177.64|175.44|177.4|175.2|0
1641923290000|2022-01-11 17:48:10|177.52|175.32|177.75|175.55|177.75|175.55|177.52|175.32|0
1641923300000|2022-01-11 17:48:20|177.52|175.32|177.75|175.55|177.75|175.55|177.52|175.32|0
1641923310000|2022-01-11 17:48:30|177.64|175.44|177.64|175.44|177.64|175.44|177.64|175.44|0
1641923320000|2022-01-11 17:48:40|177.75|175.55|177.87|175.67|177.87|175.67|177.75|175.55|0
1641923330000|2022-01-11 17:48:50|177.75|175.55|177.64|175.44|177.75|175.55|177.64|175.44|0
1641923340000|2022-01-11 17:49:00|177.52|175.32|177.52|175.32|177.52|175.32|177.4|175.2|0
1641923350000|2022-01-11 17:49:10|177.4|175.2|177.4|175.2|177.4|175.2|177.4|175.2|0
1641923360000|2022-01-11 17:49:20|177.34|175.14|177.4|175.2|177.4|175.2|177.34|175.14|0
1641923370000|2022-01-11 17:49:30|177.17|174.97|177.05|174.85|177.17|174.97|177.05|174.85|0
1641923380000|2022-01-11 17:49:40|177.17|174.97|177.4|175.2|177.4|175.2|177.05|174.85|0
1641923390000|2022-01-11 17:49:50|177.46|175.26|177.29|175.09|177.52|175.32|177.29|175.09|0
1641923400000|2022-01-11 17:50:00|177.52|175.32|177.4|175.2|177.52|175.32|177.4|175.2|0
1641923410000|2022-01-11 17:50:10|177.52|175.32|177.4|175.2|177.52|175.32|177.29|175.09|0
1641923420000|2022-01-11 17:50:20|177.52|175.32|177.4|175.2|177.52|175.32|177.4|175.2|0
1641923430000|2022-01-11 17:50:30|177.29|175.09|177.46|175.26|177.46|175.26|177.17|174.97|0
1641923440000|2022-01-11 17:50:40|177.63|175.43|177.87|175.67|177.87|175.67|177.63|175.43|0
1641923450000|2022-01-11 17:50:50|177.75|175.55|178.1|175.9|178.1|175.9|177.75|175.55|0
1641923460000|2022-01-11 17:51:00|178.04|175.84|177.98|175.78|178.04|175.84|177.87|175.67|0
1641923470000|2022-01-11 17:51:10|177.87|175.67|178.1|175.9|178.1|175.9|177.87|175.67|0
1641923480000|2022-01-11 17:51:20|178.22|176.02|178.1|175.9|178.22|176.02|178.1|175.9|0
1641923490000|2022-01-11 17:51:30|178.22|176.02|178.1|175.9|178.22|176.02|178.1|175.9|0
1641923500000|2022-01-11 17:51:40|177.98|175.78|177.98|175.78|178.1|175.9|177.98|175.78|0
1641923520000|2022-01-11 17:52:00|178.1|175.9|177.87|175.67|178.1|175.9|177.87|175.67|0
1641923530000|2022-01-11 17:52:10|178.1|175.9|177.98|175.78|178.1|175.9|177.87|175.67|0
1641923540000|2022-01-11 17:52:20|178.1|175.9|178.57|176.37|178.57|176.37|178.1|175.9|0
1641923550000|2022-01-11 17:52:30|178.45|176.25|178.57|176.37|178.68|176.48|178.45|176.25|0
1641923560000|2022-01-11 17:52:40|178.68|176.48|178.92|176.72|178.92|176.72|178.68|176.48|0
1641923570000|2022-01-11 17:52:50|179.03|176.83|179.03|176.83|179.03|176.83|178.92|176.72|0
1641923590000|2022-01-11 17:53:10|178.92|176.72|178.92|176.72|178.92|176.72|178.92|176.72|0
1641923610000|2022-01-11 17:53:30|178.8|176.6|178.8|176.6|178.92|176.72|178.8|176.6|0
1641923620000|2022-01-11 17:53:40|178.92|176.72|179.03|176.83|179.03|176.83|178.92|176.72|0
1641923640000|2022-01-11 17:54:00|179.15|176.95|179.15|176.95|179.15|176.95|179.15|176.95|0
1641923650000|2022-01-11 17:54:10|179.27|177.07|179.27|177.07|179.27|177.07|179.27|177.07|0
1641923660000|2022-01-11 17:54:20|179.15|176.95|179.27|177.07|179.27|177.07|179.15|176.95|0
1641923670000|2022-01-11 17:54:30|179.38|177.18|179.27|177.07|179.38|177.18|179.15|176.95|0
1641923680000|2022-01-11 17:54:40|179.15|176.95|179.38|177.18|179.38|177.18|179.15|176.95|0
1641923710000|2022-01-11 17:55:10|179.27|177.07|179.21|177.01|179.27|177.07|179.21|177.01|0
1641923720000|2022-01-11 17:55:20|179.27|177.07|178.92|176.72|179.27|177.07|178.92|176.72|0
1641923730000|2022-01-11 17:55:30|178.8|176.6|178.68|176.48|178.8|176.6|178.68|176.48|0
1641923740000|2022-01-11 17:55:40|178.8|176.6|178.68|176.48|178.8|176.6|178.68|176.48|0
1641923750000|2022-01-11 17:55:50|178.8|176.6|178.68|176.48|178.8|176.6|178.68|176.48|0
1641923760000|2022-01-11 17:56:00|178.8|176.6|178.8|176.6|178.92|176.72|178.8|176.6|0
1641923770000|2022-01-11 17:56:10|178.92|176.72|179.03|176.83|179.03|176.83|178.92|176.72|0
1641923780000|2022-01-11 17:56:20|179.15|176.95|179.15|176.95|179.15|176.95|179.15|176.95|0
1641923790000|2022-01-11 17:56:30|179.27|177.07|179.15|176.95|179.27|177.07|179.15|176.95|0
1641923800000|2022-01-11 17:56:40|179.03|176.83|179.15|176.95|179.15|176.95|179.03|176.83|0
1641923810000|2022-01-11 17:56:50|179.03|176.83|179.03|176.83|179.03|176.83|179.03|176.83|0
1641923820000|2022-01-11 17:57:00|179.15|176.95|179.03|176.83|179.15|176.95|179.03|176.83|0
1641923830000|2022-01-11 17:57:10|179.09|176.89|179.15|176.95|179.15|176.95|179.09|176.89|0
1641923850000|2022-01-11 17:57:30|179.09|176.89|179.15|176.95|179.15|176.95|179.03|176.83|0
1641923860000|2022-01-11 17:57:40|179.27|177.07|179.38|177.18|179.38|177.18|179.27|177.07|0
1641923870000|2022-01-11 17:57:50|179.27|177.07|179.15|176.95|179.27|177.07|179.15|176.95|0
1641923880000|2022-01-11 17:58:00|179.03|176.83|179.03|176.83|179.15|176.95|179.03|176.83|0
1641923890000|2022-01-11 17:58:10|178.68|176.48|178.68|176.48|178.68|176.48|178.68|176.48|0
1641923900000|2022-01-11 17:58:20|178.56|176.36|178.45|176.25|178.68|176.48|178.45|176.25|0
1641923910000|2022-01-11 17:58:30|178.33|176.13|178.56|176.36|178.56|176.36|178.21|176.01|0
1641923920000|2022-01-11 17:58:40|178.62|176.42|178.68|176.48|178.68|176.48|178.62|176.42|0
1641923930000|2022-01-11 17:58:50|178.8|176.6|178.8|176.6|178.8|176.6|178.8|176.6|0
1641923940000|2022-01-11 17:59:00|178.91|176.71|179.26|177.06|179.38|177.18|178.91|176.71|0
1641923950000|2022-01-11 17:59:10|179.38|177.18|179.38|177.18|179.38|177.18|179.38|177.18|0
1641923960000|2022-01-11 17:59:20|179.5|177.3|179.5|177.3|179.5|177.3|179.5|177.3|0
1641923970000|2022-01-11 17:59:30|179.38|177.18|179.26|177.06|179.38|177.18|179.26|177.06|0
1641923980000|2022-01-11 17:59:40|179.38|177.18|179.5|177.3|179.62|177.42|179.38|177.18|0
1641923990000|2022-01-11 17:59:50|179.38|177.18|179.15|176.95|179.38|177.18|179.15|176.95|0
1641924000000|2022-01-11 18:00:00|179.03|176.83|178.91|176.71|179.03|176.83|178.91|176.71|0
1641924010000|2022-01-11 18:00:10|179.03|176.83|178.45|176.25|179.03|176.83|178.45|176.25|0
1641924020000|2022-01-11 18:00:20|178.21|176.01|178.21|176.01|178.21|176.01|178.1|175.9|0
1641924030000|2022-01-11 18:00:30|177.98|175.78|177.98|175.78|178.1|175.9|177.98|175.78|0
1641924040000|2022-01-11 18:00:40|178.21|176.01|178.33|176.13|178.33|176.13|178.21|176.01|0
1641924050000|2022-01-11 18:00:50|178.21|176.01|178.21|176.01|178.21|176.01|178.04|175.84|0
1641924060000|2022-01-11 18:01:00|178.1|175.9|178.33|176.13|178.33|176.13|178.1|175.9|0
1641924070000|2022-01-11 18:01:10|178.21|176.01|177.75|175.55|178.21|176.01|177.75|175.55|0
1641924080000|2022-01-11 18:01:20|177.63|175.43|177.51|175.31|177.63|175.43|177.51|175.31|0
1641924090000|2022-01-11 18:01:30|177.4|175.2|176.82|174.62|177.4|175.2|176.82|174.62|0
1641924100000|2022-01-11 18:01:40|176.47|174.27|176.58|174.38|176.93|174.73|176.47|174.27|0
1641924120000|2022-01-11 18:02:00|176.7|174.5|177.16|174.96|177.28|175.08|176.7|174.5|0
1641924130000|2022-01-11 18:02:10|177.28|175.08|177.63|175.43|177.75|175.55|177.28|175.08|0
1641924140000|2022-01-11 18:02:20|177.75|175.55|177.57|175.37|177.75|175.55|177.57|175.37|0
1641924150000|2022-01-11 18:02:30|177.75|175.55|177.86|175.66|177.86|175.66|177.75|175.55|0
1641924160000|2022-01-11 18:02:40|177.98|175.78|178.09|175.89|178.21|176.01|177.98|175.78|0
1641924170000|2022-01-11 18:02:50|177.86|175.66|177.75|175.55|177.86|175.66|177.75|175.55|0
1641924180000|2022-01-11 18:03:00|177.86|175.66|178.09|175.89|178.09|175.89|177.86|175.66|0
1641924190000|2022-01-11 18:03:10|177.98|175.78|178.21|176.01|178.21|176.01|177.98|175.78|0
1641924200000|2022-01-11 18:03:20|178.09|175.89|177.86|175.66|178.09|175.89|177.86|175.66|0
1641924210000|2022-01-11 18:03:30|177.75|175.55|177.51|175.31|177.75|175.55|177.51|175.31|0
1641924220000|2022-01-11 18:03:40|177.74|175.54|177.74|175.54|177.98|175.78|177.74|175.54|0
1641924230000|2022-01-11 18:03:50|177.86|175.66|177.98|175.78|177.98|175.78|177.86|175.66|0
1641924240000|2022-01-11 18:04:00|177.86|175.66|177.98|175.78|177.98|175.78|177.86|175.66|0
1641924250000|2022-01-11 18:04:10|177.86|175.66|178.21|176.01|178.21|176.01|177.86|175.66|0
1641924270000|2022-01-11 18:04:30|178.09|175.89|177.98|175.78|178.09|175.89|177.98|175.78|0
1641924280000|2022-01-11 18:04:40|178.09|175.89|178.33|176.13|178.33|176.13|178.09|175.89|0
1641924290000|2022-01-11 18:04:50|178.21|176.01|177.98|175.78|178.21|176.01|177.86|175.66|0
1641924300000|2022-01-11 18:05:00|178.09|175.89|177.98|175.78|178.09|175.89|177.98|175.78|0
1641924310000|2022-01-11 18:05:10|177.86|175.66|177.16|174.96|177.86|175.66|177.16|174.96|0
1641924320000|2022-01-11 18:05:20|177.33|175.13|177.39|175.19|177.39|175.19|177.28|175.08|0
1641924330000|2022-01-11 18:05:30|177.28|175.08|177.28|175.08|177.28|175.08|177.16|174.96|0
1641924340000|2022-01-11 18:05:40|177.16|174.96|176.7|174.5|177.16|174.96|176.7|174.5|0
1641924350000|2022-01-11 18:05:50|176.35|174.15|175.66|173.46|176.35|174.15|175.66|173.46|0
1641924360000|2022-01-11 18:06:00|176|173.8|175.77|173.57|176|173.8|175.77|173.57|0
1641924370000|2022-01-11 18:06:10|176|173.8|176.12|173.92|176.12|173.92|175.77|173.57|0
1641924380000|2022-01-11 18:06:20|176.29|174.09|176.81|174.61|176.81|174.61|176.29|174.09|0
1641924390000|2022-01-11 18:06:30|176.7|174.5|176.81|174.61|176.81|174.61|176.7|174.5|0
1641924400000|2022-01-11 18:06:40|176.93|174.73|176.93|174.73|176.93|174.73|176.81|174.61|0
1641924410000|2022-01-11 18:06:50|176.81|174.61|176.7|174.5|176.93|174.73|176.7|174.5|0
1641924420000|2022-01-11 18:07:00|176.81|174.61|176.7|174.5|176.81|174.61|176.7|174.5|0
1641924430000|2022-01-11 18:07:10|176.81|174.61|176.93|174.73|177.05|174.85|176.81|174.61|0
1641924440000|2022-01-11 18:07:20|176.81|174.61|176.12|173.92|176.81|174.61|176.12|173.92|0
1641924450000|2022-01-11 18:07:30|176.35|174.15|176|173.8|176.35|174.15|176|173.8|0
1641924460000|2022-01-11 18:07:40|175.89|173.69|176.23|174.03|176.23|174.03|175.89|173.69|0
1641924470000|2022-01-11 18:07:50|176.29|174.09|176.58|174.38|176.58|174.38|176.29|174.09|0
1641924480000|2022-01-11 18:08:00|176.46|174.26|176.7|174.5|176.7|174.5|176.46|174.26|0
1641924490000|2022-01-11 18:08:10|176.81|174.61|177.04|174.84|177.04|174.84|176.81|174.61|0
1641924500000|2022-01-11 18:08:20|176.93|174.73|177.28|175.08|177.28|175.08|176.93|174.73|0
1641924510000|2022-01-11 18:08:30|177.39|175.19|176.93|174.73|177.39|175.19|176.93|174.73|0
1641924520000|2022-01-11 18:08:40|177.16|174.96|177.28|175.08|177.28|175.08|177.16|174.96|0
1641924530000|2022-01-11 18:08:50|177.39|175.19|177.04|174.84|177.51|175.31|177.04|174.84|0
1641924540000|2022-01-11 18:09:00|176.93|174.73|176.58|174.38|176.93|174.73|176.58|174.38|0
1641924550000|2022-01-11 18:09:10|176.7|174.5|176.93|174.73|176.93|174.73|176.58|174.38|0
1641924560000|2022-01-11 18:09:20|176.7|174.5|176.58|174.38|176.7|174.5|176.58|174.38|0
1641924570000|2022-01-11 18:09:30|176.46|174.26|176.7|174.5|176.7|174.5|176.46|174.26|0
1641924580000|2022-01-11 18:09:40|176.58|174.38|176.7|174.5|176.7|174.5|176.58|174.38|0
1641924590000|2022-01-11 18:09:50|176.58|174.38|176.46|174.26|176.58|174.38|176.35|174.15|0
1641924600000|2022-01-11 18:10:00|176.58|174.38|176.7|174.5|176.81|174.61|176.58|174.38|0
1641924610000|2022-01-11 18:10:10|176.81|174.61|177.04|174.84|177.04|174.84|176.81|174.61|0
1641924620000|2022-01-11 18:10:20|176.81|174.61|176.58|174.38|176.81|174.61|176.58|174.38|0
1641924630000|2022-01-11 18:10:30|176.7|174.5|176.7|174.5|176.7|174.5|176.7|174.5|0
1641924640000|2022-01-11 18:10:40|176.58|174.38|176.58|174.38|176.58|174.38|176.58|174.38|0
1641924650000|2022-01-11 18:10:50|176.7|174.5|176.7|174.5|176.7|174.5|176.7|174.5|0
1641924660000|2022-01-11 18:11:00|176.93|174.73|176.93|174.73|176.93|174.73|176.81|174.61|0
1641924670000|2022-01-11 18:11:10|177.16|174.96|177.28|175.08|177.28|175.08|177.16|174.96|0
1641924680000|2022-01-11 18:11:20|177.39|175.19|177.39|175.19|177.39|175.19|177.39|175.19|0
1641924690000|2022-01-11 18:11:30|177.51|175.31|177.62|175.42|177.62|175.42|177.51|175.31|0
1641924700000|2022-01-11 18:11:40|177.51|175.31|177.39|175.19|177.62|175.42|177.39|175.19|0
1641924710000|2022-01-11 18:11:50|177.51|175.31|177.51|175.31|177.51|175.31|177.51|175.31|0
1641924720000|2022-01-11 18:12:00|177.62|175.42|177.62|175.42|177.62|175.42|177.62|175.42|0
1641924730000|2022-01-11 18:12:10|177.45|175.25|177.51|175.31|177.62|175.42|177.45|175.25|0
1641924740000|2022-01-11 18:12:20|177.39|175.19|177.51|175.31|177.51|175.31|177.39|175.19|0
1641924750000|2022-01-11 18:12:30|177.62|175.42|177.51|175.31|177.62|175.42|177.51|175.31|0
1641924760000|2022-01-11 18:12:40|177.62|175.42|177.62|175.42|177.62|175.42|177.62|175.42|0
1641924770000|2022-01-11 18:12:50|177.51|175.31|177.74|175.54|177.74|175.54|177.51|175.31|0
1641924780000|2022-01-11 18:13:00|177.62|175.42|177.51|175.31|177.62|175.42|177.51|175.31|0
1641924790000|2022-01-11 18:13:10|177.62|175.42|177.74|175.54|177.74|175.54|177.62|175.42|0
1641924800000|2022-01-11 18:13:20|177.86|175.66|177.97|175.77|177.97|175.77|177.86|175.66|0
1641924810000|2022-01-11 18:13:30|178.09|175.89|178.21|176.01|178.21|176.01|178.09|175.89|0
1641924820000|2022-01-11 18:13:40|178.09|175.89|178.21|176.01|178.21|176.01|178.09|175.89|0
1641924830000|2022-01-11 18:13:50|178.32|176.12|178.44|176.24|178.44|176.24|178.32|176.12|0
1641924840000|2022-01-11 18:14:00|178.32|176.12|178.56|176.36|178.56|176.36|178.32|176.12|0
1641924850000|2022-01-11 18:14:10|178.44|176.24|178.56|176.36|178.56|176.36|178.44|176.24|0
1641924860000|2022-01-11 18:14:20|178.67|176.47|178.79|176.59|178.79|176.59|178.67|176.47|0
1641924870000|2022-01-11 18:14:30|178.67|176.47|178.67|176.47|178.67|176.47|178.67|176.47|0
1641924880000|2022-01-11 18:14:40|178.56|176.36|178.56|176.36|178.56|176.36|178.56|176.36|0
1641924890000|2022-01-11 18:14:50|178.44|176.24|178.44|176.24|178.44|176.24|178.44|176.24|0
1641924900000|2022-01-11 18:15:00|178.32|176.12|178.21|176.01|178.32|176.12|178.21|176.01|0
1641924910000|2022-01-11 18:15:10|178.32|176.12|178.44|176.24|178.44|176.24|178.21|176.01|0
1641924920000|2022-01-11 18:15:20|178.32|176.12|178.44|176.24|178.44|176.24|178.32|176.12|0
1641924930000|2022-01-11 18:15:30|178.49|176.29|178.49|176.29|178.49|176.29|178.49|176.29|0
1641924940000|2022-01-11 18:15:40|178.32|176.12|178.91|176.71|178.91|176.71|178.32|176.12|0
1641924950000|2022-01-11 18:15:50|178.85|176.65|178.91|176.71|178.91|176.71|178.79|176.59|0
1641924960000|2022-01-11 18:16:00|179.14|176.94|179.14|176.94|179.14|176.94|179.14|176.94|0
1641924970000|2022-01-11 18:16:10|178.91|176.71|178.91|176.71|178.91|176.71|178.79|176.59|0
1641924980000|2022-01-11 18:16:20|178.79|176.59|178.79|176.59|178.91|176.71|178.79|176.59|0
1641924990000|2022-01-11 18:16:30|179.02|176.82|178.91|176.71|179.02|176.82|178.91|176.71|0
1641925000000|2022-01-11 18:16:40|179.02|176.82|179.02|176.82|179.02|176.82|178.91|176.71|0
1641925010000|2022-01-11 18:16:50|179.14|176.94|179.02|176.82|179.14|176.94|179.02|176.82|0
1641925020000|2022-01-11 18:17:00|179.14|176.94|179.14|176.94|179.14|176.94|179.14|176.94|0
1641925030000|2022-01-11 18:17:10|179.02|176.82|179.26|177.06|179.26|177.06|179.02|176.82|0
1641925040000|2022-01-11 18:17:20|179.37|177.17|179.26|177.06|179.37|177.17|179.26|177.06|0
1641925050000|2022-01-11 18:17:30|179.37|177.17|179.37|177.17|179.37|177.17|179.26|177.06|0
1641925060000|2022-01-11 18:17:40|179.49|177.29|179.49|177.29|179.49|177.29|179.49|177.29|0
1641925080000|2022-01-11 18:18:00|179.37|177.17|179.26|177.06|179.37|177.17|179.26|177.06|0
1641925090000|2022-01-11 18:18:10|179.49|177.29|179.61|177.41|179.61|177.41|179.49|177.29|0
1641925100000|2022-01-11 18:18:20|179.72|177.52|179.84|177.64|179.84|177.64|179.72|177.52|0
1641925110000|2022-01-11 18:18:30|179.96|177.76|179.84|177.64|179.96|177.76|179.84|177.64|0
1641925120000|2022-01-11 18:18:40|179.96|177.76|180.08|177.88|180.08|177.88|179.96|177.76|0
1641925130000|2022-01-11 18:18:50|180.19|177.99|180.08|177.88|180.19|177.99|180.08|177.88|0
1641925140000|2022-01-11 18:19:00|180.19|177.99|179.72|177.52|180.19|177.99|179.72|177.52|0
1641925150000|2022-01-11 18:19:10|179.84|177.64|179.49|177.29|179.84|177.64|179.49|177.29|0
1641925160000|2022-01-11 18:19:20|179.72|177.52|179.61|177.41|179.72|177.52|179.49|177.29|0
1641925170000|2022-01-11 18:19:30|179.72|177.52|179.72|177.52|179.78|177.58|179.72|177.52|0
1641925180000|2022-01-11 18:19:40|179.84|177.64|179.84|177.64|179.96|177.76|179.84|177.64|0
1641925190000|2022-01-11 18:19:50|179.96|177.76|180.19|177.99|180.19|177.99|179.96|177.76|0
1641925200000|2022-01-11 18:20:00|180.08|177.88|180.31|178.11|180.31|178.11|180.08|177.88|0
1641925210000|2022-01-11 18:20:10|180.43|178.23|180.43|178.23|180.43|178.23|180.43|178.23|0
1641925220000|2022-01-11 18:20:20|180.55|178.35|180.43|178.23|180.55|178.35|180.43|178.23|0
1641925230000|2022-01-11 18:20:30|180.55|178.35|180.55|178.35|180.55|178.35|180.55|178.35|0
1641925240000|2022-01-11 18:20:40|180.6|178.4|180.78|178.58|180.78|178.58|180.6|178.4|0
1641925250000|2022-01-11 18:20:50|180.9|178.7|181.13|178.93|181.13|178.93|180.9|178.7|0
1641925260000|2022-01-11 18:21:00|181.37|179.17|181.25|179.05|181.37|179.17|181.25|179.05|0
1641925270000|2022-01-11 18:21:10|181.49|179.29|181.61|179.41|181.84|179.64|181.37|179.17|0
1641925280000|2022-01-11 18:21:20|179.04|176.84|179.04|176.84|179.16|176.96|178.93|176.73|0
1641925290000|2022-01-11 18:21:30|180.27|178.07|180.27|178.07|180.27|178.07|180.27|178.07|0
1641925300000|2022-01-11 18:21:40|180.15|177.95|180.15|177.95|180.27|178.07|180.15|177.95|0
1641925310000|2022-01-11 18:21:50|180.27|178.07|180.03|177.83|180.27|178.07|180.03|177.83|0
1641925320000|2022-01-11 18:22:00|179.91|177.71|180.03|177.83|180.03|177.83|179.91|177.71|0
1641925330000|2022-01-11 18:22:10|179.91|177.71|179.79|177.59|179.91|177.71|179.79|177.59|0
1641925340000|2022-01-11 18:22:20|179.91|177.71|179.68|177.48|179.91|177.71|179.68|177.48|0
1641925350000|2022-01-11 18:22:30|179.56|177.36|179.56|177.36|179.68|177.48|179.56|177.36|0
1641925360000|2022-01-11 18:22:40|179.68|177.48|179.68|177.48|179.73|177.53|179.68|177.48|0
1641925370000|2022-01-11 18:22:50|179.79|177.59|179.85|177.65|179.85|177.65|179.79|177.59|0
1641925380000|2022-01-11 18:23:00|179.91|177.71|179.79|177.59|179.91|177.71|179.79|177.59|0
1641925390000|2022-01-11 18:23:10|179.91|177.71|179.68|177.48|179.91|177.71|179.68|177.48|0
1641925400000|2022-01-11 18:23:20|179.56|177.36|179.56|177.36|179.56|177.36|179.56|177.36|0
1641925410000|2022-01-11 18:23:30|179.44|177.24|179.44|177.24|179.44|177.24|179.32|177.12|0
1641925420000|2022-01-11 18:23:40|179.32|177.12|179.32|177.12|179.32|177.12|179.32|177.12|0
1641925430000|2022-01-11 18:23:50|179.44|177.24|179.61|177.41|179.61|177.41|179.44|177.24|0
1641925440000|2022-01-11 18:24:00|179.68|177.48|180.15|177.95|180.15|177.95|179.68|177.48|0
1641925460000|2022-01-11 18:24:20|180.26|178.06|180.62|178.42|180.62|178.42|180.26|178.06|0
1641925470000|2022-01-11 18:24:30|180.74|178.54|180.62|178.42|180.74|178.54|180.62|178.42|0
1641925480000|2022-01-11 18:24:40|180.74|178.54|180.62|178.42|180.74|178.54|180.62|178.42|0
1641925490000|2022-01-11 18:24:50|180.74|178.54|180.74|178.54|180.74|178.54|180.5|178.3|0
1641925500000|2022-01-11 18:25:00|180.62|178.42|180.5|178.3|180.67|178.47|180.5|178.3|0
1641925510000|2022-01-11 18:25:10|180.38|178.18|180.03|177.83|180.38|178.18|180.03|177.83|0
1641925520000|2022-01-11 18:25:20|180.08|177.88|180.03|177.83|180.08|177.88|180.03|177.83|0
1641925530000|2022-01-11 18:25:30|180.15|177.95|180.03|177.83|180.26|178.06|180.03|177.83|0
1641925540000|2022-01-11 18:25:40|180.15|177.95|180.15|177.95|180.15|177.95|179.91|177.71|0
1641925550000|2022-01-11 18:25:50|180.26|178.06|180.03|177.83|180.26|178.06|180.03|177.83|0
1641925560000|2022-01-11 18:26:00|179.91|177.71|180.03|177.83|180.03|177.83|179.91|177.71|0
1641925570000|2022-01-11 18:26:10|179.91|177.71|180.03|177.83|180.03|177.83|179.91|177.71|0
1641925580000|2022-01-11 18:26:20|180.15|177.95|180.15|177.95|180.15|177.95|180.03|177.83|0
1641925590000|2022-01-11 18:26:30|180.03|177.83|180.15|177.95|180.15|177.95|180.03|177.83|0
1641925610000|2022-01-11 18:26:50|180.03|177.83|179.85|177.65|180.03|177.83|179.85|177.65|0
1641925620000|2022-01-11 18:27:00|179.91|177.71|180.03|177.83|180.03|177.83|179.91|177.71|0
1641925630000|2022-01-11 18:27:10|179.91|177.71|179.67|177.47|179.91|177.71|179.67|177.47|0
1641925640000|2022-01-11 18:27:20|179.56|177.36|179.44|177.24|179.67|177.47|179.44|177.24|0
1641925650000|2022-01-11 18:27:30|179.56|177.36|179.44|177.24|179.56|177.36|179.44|177.24|0
1641925660000|2022-01-11 18:27:40|179.56|177.36|179.56|177.36|179.56|177.36|179.44|177.24|0
1641925670000|2022-01-11 18:27:50|179.67|177.47|179.56|177.36|179.67|177.47|179.56|177.36|0
1641925680000|2022-01-11 18:28:00|179.67|177.47|180.14|177.94|180.14|177.94|179.67|177.47|0
1641925690000|2022-01-11 18:28:10|180.03|177.83|180.26|178.06|180.26|178.06|180.03|177.83|0
1641925700000|2022-01-11 18:28:20|180.14|177.94|180.14|177.94|180.26|178.06|180.14|177.94|0
1641925710000|2022-01-11 18:28:30|179.91|177.71|179.91|177.71|180.03|177.83|179.91|177.71|0
1641925720000|2022-01-11 18:28:40|179.85|177.65|180.03|177.83|180.03|177.83|179.85|177.65|0
1641925730000|2022-01-11 18:28:50|179.91|177.71|180.03|177.83|180.03|177.83|179.91|177.71|0
1641925740000|2022-01-11 18:29:00|179.91|177.71|179.91|177.71|180.03|177.83|179.91|177.71|0
1641925750000|2022-01-11 18:29:10|179.79|177.59|179.56|177.36|179.79|177.59|179.56|177.36|0
1641925770000|2022-01-11 18:29:30|179.44|177.24|179.44|177.24|179.44|177.24|179.44|177.24|0
1641925780000|2022-01-11 18:29:40|179.32|177.12|179.32|177.12|179.44|177.24|179.32|177.12|0
1641925790000|2022-01-11 18:29:50|179.2|177|179.32|177.12|179.32|177.12|179.2|177|0
1641925800000|2022-01-11 18:30:00|179.44|177.24|179.56|177.36|179.67|177.47|179.44|177.24|0
1641925810000|2022-01-11 18:30:10|179.67|177.47|179.79|177.59|179.79|177.59|179.67|177.47|0
1641925820000|2022-01-11 18:30:20|180.03|177.83|179.91|177.71|180.03|177.83|179.91|177.71|0
1641925830000|2022-01-11 18:30:30|180.03|177.83|180.14|177.94|180.14|177.94|180.03|177.83|0
1641925840000|2022-01-11 18:30:40|180.26|178.06|180.03|177.83|180.26|178.06|180.03|177.83|0
1641925850000|2022-01-11 18:30:50|180.14|177.94|180.26|178.06|180.26|178.06|180.14|177.94|0
1641925860000|2022-01-11 18:31:00|180.2|178|180.14|177.94|180.26|178.06|180.14|177.94|0
1641925870000|2022-01-11 18:31:10|180.03|177.83|180.03|177.83|180.03|177.83|180.03|177.83|0
1641925880000|2022-01-11 18:31:20|180.14|177.94|180.14|177.94|180.14|177.94|180.14|177.94|0
1641925900000|2022-01-11 18:31:40|180.03|177.83|180.03|177.83|180.03|177.83|180.03|177.83|0
1641925910000|2022-01-11 18:31:50|180.14|177.94|180.03|177.83|180.14|177.94|180.03|177.83|0
1641925920000|2022-01-11 18:32:00|179.91|177.71|179.79|177.59|179.91|177.71|179.79|177.59|0
1641925930000|2022-01-11 18:32:10|180.03|177.83|179.91|177.71|180.03|177.83|179.91|177.71|0
1641925950000|2022-01-11 18:32:30|179.79|177.59|179.49|177.29|179.79|177.59|179.49|177.29|0
1641925960000|2022-01-11 18:32:40|179.55|177.35|179.32|177.12|179.55|177.35|179.32|177.12|0
1641925970000|2022-01-11 18:32:50|179.2|177|178.97|176.77|179.2|177|178.97|176.77|0
1641925980000|2022-01-11 18:33:00|179.2|177|179.32|177.12|179.44|177.24|179.2|177|0
1641925990000|2022-01-11 18:33:10|179.44|177.24|179.44|177.24|179.44|177.24|179.32|177.12|0
1641926000000|2022-01-11 18:33:20|179.32|177.12|179.32|177.12|179.32|177.12|179.26|177.06|0
1641926010000|2022-01-11 18:33:30|179.44|177.24|179.32|177.12|179.44|177.24|179.32|177.12|0
1641926020000|2022-01-11 18:33:40|179.44|177.24|179.44|177.24|179.55|177.35|179.44|177.24|0
1641926030000|2022-01-11 18:33:50|179.49|177.29|179.44|177.24|179.55|177.35|179.44|177.24|0
1641926040000|2022-01-11 18:34:00|179.55|177.35|179.79|177.59|179.79|177.59|179.55|177.35|0
1641926050000|2022-01-11 18:34:10|179.67|177.47|179.67|177.47|179.67|177.47|179.67|177.47|0
1641926060000|2022-01-11 18:34:20|179.55|177.35|179.67|177.47|179.67|177.47|179.55|177.35|0
1641926070000|2022-01-11 18:34:30|179.55|177.35|179.2|177|179.55|177.35|179.2|177|0
1641926080000|2022-01-11 18:34:40|179.32|177.12|179.44|177.24|179.44|177.24|179.32|177.12|0
1641926090000|2022-01-11 18:34:50|179.55|177.35|179.79|177.59|179.79|177.59|179.55|177.35|0
1641926100000|2022-01-11 18:35:00|179.91|177.71|179.55|177.35|179.91|177.71|179.55|177.35|0
1641926110000|2022-01-11 18:35:10|179.67|177.47|179.79|177.59|179.79|177.59|179.55|177.35|0
1641926120000|2022-01-11 18:35:20|179.91|177.71|180.02|177.82|180.02|177.82|179.79|177.59|0
1641926130000|2022-01-11 18:35:30|179.91|177.71|179.91|177.71|179.91|177.71|179.91|177.71|0
1641926140000|2022-01-11 18:35:40|180.02|177.82|180.14|177.94|180.14|177.94|179.91|177.71|0
1641926150000|2022-01-11 18:35:50|180.26|178.06|180.26|178.06|180.26|178.06|180.26|178.06|0
1641926160000|2022-01-11 18:36:00|180.14|177.94|180.14|177.94|180.2|178|180.02|177.82|0
1641926170000|2022-01-11 18:36:10|180.02|177.82|179.91|177.71|180.02|177.82|179.91|177.71|0
1641926180000|2022-01-11 18:36:20|180.02|177.82|179.55|177.35|180.02|177.82|179.55|177.35|0
1641926190000|2022-01-11 18:36:30|179.67|177.47|179.55|177.35|179.67|177.47|179.55|177.35|0
1641926200000|2022-01-11 18:36:40|179.43|177.23|179.55|177.35|179.55|177.35|179.43|177.23|0
1641926210000|2022-01-11 18:36:50|179.67|177.47|179.55|177.35|179.67|177.47|179.55|177.35|0
1641926220000|2022-01-11 18:37:00|179.43|177.23|179.91|177.71|179.91|177.71|179.43|177.23|0
1641926230000|2022-01-11 18:37:10|179.79|177.59|179.79|177.59|179.79|177.59|179.79|177.59|0
1641926240000|2022-01-11 18:37:20|179.91|177.71|180.02|177.82|180.02|177.82|179.91|177.71|0
1641926250000|2022-01-11 18:37:30|180.14|177.94|180.02|177.82|180.14|177.94|180.02|177.82|0
1641926260000|2022-01-11 18:37:40|180.14|177.94|180.02|177.82|180.14|177.94|180.02|177.82|0
1641926270000|2022-01-11 18:37:50|179.9|177.7|180.02|177.82|180.02|177.82|179.9|177.7|0
1641926280000|2022-01-11 18:38:00|180.14|177.94|180.14|177.94|180.14|177.94|180.14|177.94|0
1641926290000|2022-01-11 18:38:10|180.26|178.06|180.26|178.06|180.26|178.06|180.26|178.06|0
1641926320000|2022-01-11 18:38:40|180.14|177.94|180.14|177.94|180.14|177.94|180.14|177.94|0
1641926340000|2022-01-11 18:39:00|179.79|177.59|179.9|177.7|179.9|177.7|179.73|177.53|0
1641926350000|2022-01-11 18:39:10|180.02|177.82|180.14|177.94|180.14|177.94|180.02|177.82|0
1641926360000|2022-01-11 18:39:20|180.02|177.82|180.02|177.82|180.02|177.82|180.02|177.82|0
1641926370000|2022-01-11 18:39:30|179.9|177.7|179.9|177.7|180.02|177.82|179.9|177.7|0
1641926380000|2022-01-11 18:39:40|180.02|177.82|180.14|177.94|180.14|177.94|179.9|177.7|0
1641926390000|2022-01-11 18:39:50|180.02|177.82|180.02|177.82|180.02|177.82|180.02|177.82|0
1641926400000|2022-01-11 18:40:00|180.14|177.94|180.14|177.94|180.14|177.94|180.14|177.94|0
1641926410000|2022-01-11 18:40:10|180.02|177.82|180.02|177.82|180.02|177.82|180.02|177.82|0
1641926420000|2022-01-11 18:40:20|179.79|177.59|179.67|177.47|179.79|177.59|179.67|177.47|0
1641926430000|2022-01-11 18:40:30|179.79|177.59|179.67|177.47|179.79|177.59|179.67|177.47|0
1641926440000|2022-01-11 18:40:40|179.79|177.59|179.9|177.7|179.9|177.7|179.79|177.59|0
1641926450000|2022-01-11 18:40:50|180.02|177.82|180.14|177.94|180.14|177.94|180.02|177.82|0
1641926460000|2022-01-11 18:41:00|180.02|177.82|180.02|177.82|180.02|177.82|180.02|177.82|0
1641926470000|2022-01-11 18:41:10|179.9|177.7|180.08|177.88|180.08|177.88|179.9|177.7|0
1641926480000|2022-01-11 18:41:20|180.02|177.82|180.14|177.94|180.26|178.06|180.02|177.82|0
1641926490000|2022-01-11 18:41:30|180.02|177.82|179.9|177.7|180.02|177.82|179.9|177.7|0
1641926500000|2022-01-11 18:41:40|180.02|177.82|180.02|177.82|180.14|177.94|180.02|177.82|0
1641926510000|2022-01-11 18:41:50|180.14|177.94|180.14|177.94|180.14|177.94|180.02|177.82|0
1641926520000|2022-01-11 18:42:00|180.26|178.06|180.26|178.06|180.26|178.06|180.14|177.94|0
1641926530000|2022-01-11 18:42:10|180.14|177.94|180.26|178.06|180.26|178.06|180.14|177.94|0
1641926550000|2022-01-11 18:42:30|180.37|178.17|180.26|178.06|180.37|178.17|180.26|178.06|0
1641926560000|2022-01-11 18:42:40|180.37|178.17|180.26|178.06|180.37|178.17|180.26|178.06|0
1641926570000|2022-01-11 18:42:50|180.14|177.94|180.02|177.82|180.14|177.94|180.02|177.82|0
1641926580000|2022-01-11 18:43:00|180.14|177.94|180.26|178.06|180.26|178.06|180.14|177.94|0
1641926590000|2022-01-11 18:43:10|180.14|177.94|179.9|177.7|180.14|177.94|179.9|177.7|0
1641926600000|2022-01-11 18:43:20|179.96|177.76|180.02|177.82|180.02|177.82|179.96|177.76|0
1641926610000|2022-01-11 18:43:30|179.96|177.76|180.14|177.94|180.26|178.06|179.9|177.7|0
1641926620000|2022-01-11 18:43:40|180.26|178.06|180.14|177.94|180.26|178.06|180.14|177.94|0
1641926630000|2022-01-11 18:43:50|180.26|178.06|180.37|178.17|180.37|178.17|180.26|178.06|0
1641926640000|2022-01-11 18:44:00|180.49|178.29|180.37|178.17|180.49|178.29|180.26|178.06|0
1641926650000|2022-01-11 18:44:10|180.26|178.06|180.26|178.06|180.49|178.29|180.26|178.06|0
1641926660000|2022-01-11 18:44:20|180.31|178.11|180.37|178.17|180.49|178.29|180.31|178.11|0
1641926680000|2022-01-11 18:44:40|180.43|178.23|180.37|178.17|180.49|178.29|180.37|178.17|0
1641926690000|2022-01-11 18:44:50|180.25|178.05|180.14|177.94|180.25|178.05|180.14|177.94|0
1641926700000|2022-01-11 18:45:00|180.25|178.05|180.61|178.41|180.61|178.41|180.25|178.05|0
1641926710000|2022-01-11 18:45:10|180.49|178.29|180.25|178.05|180.49|178.29|180.25|178.05|0
1641926720000|2022-01-11 18:45:20|180.37|178.17|180.25|178.05|180.37|178.17|180.25|178.05|0
1641926730000|2022-01-11 18:45:30|180.37|178.17|180.25|178.05|180.37|178.17|180.25|178.05|0
1641926740000|2022-01-11 18:45:40|180.37|178.17|180.37|178.17|180.37|178.17|180.25|178.05|0
1641926750000|2022-01-11 18:45:50|180.25|178.05|180.37|178.17|180.49|178.29|180.25|178.05|0
1641926760000|2022-01-11 18:46:00|180.49|178.29|180.37|178.17|180.49|178.29|180.25|178.05|0
1641926770000|2022-01-11 18:46:10|180.49|178.29|180.61|178.41|180.61|178.41|180.49|178.29|0
1641926780000|2022-01-11 18:46:20|180.66|178.46|180.61|178.41|180.66|178.46|180.61|178.41|0
1641926790000|2022-01-11 18:46:30|180.73|178.53|181.2|179|181.2|179|180.73|178.53|0
1641926800000|2022-01-11 18:46:40|181.08|178.88|180.73|178.53|181.08|178.88|180.73|178.53|0
1641926810000|2022-01-11 18:46:50|180.84|178.64|181.08|178.88|181.08|178.88|180.84|178.64|0
1641926820000|2022-01-11 18:47:00|181.2|179|181.2|179|181.2|179|181.2|179|0
1641926830000|2022-01-11 18:47:10|181.32|179.12|181.32|179.12|181.32|179.12|181.2|179|0
1641926840000|2022-01-11 18:47:20|181.43|179.23|181.43|179.23|181.43|179.23|181.43|179.23|0
1641926850000|2022-01-11 18:47:30|181.55|179.35|181.55|179.35|181.55|179.35|181.55|179.35|0
1641926870000|2022-01-11 18:47:50|181.67|179.47|181.67|179.47|181.67|179.47|181.67|179.47|0
1641926880000|2022-01-11 18:48:00|181.55|179.35|181.2|179|181.55|179.35|181.2|179|0
1641926890000|2022-01-11 18:48:10|181.32|179.12|181.43|179.23|181.43|179.23|181.32|179.12|0
1641926900000|2022-01-11 18:48:20|181.32|179.12|181.32|179.12|181.32|179.12|181.32|179.12|0
1641926910000|2022-01-11 18:48:30|181.2|179|181.2|179|181.2|179|181.2|179|0
1641926920000|2022-01-11 18:48:40|181.08|178.88|181.08|178.88|181.2|179|181.08|178.88|0
1641926930000|2022-01-11 18:48:50|181.2|179|180.37|178.17|181.2|179|180.37|178.17|0
1641926940000|2022-01-11 18:49:00|180.14|177.94|180.02|177.82|180.25|178.05|180.02|177.82|0
1641926950000|2022-01-11 18:49:10|180.14|177.94|179.66|177.46|180.14|177.94|179.66|177.46|0
1641926960000|2022-01-11 18:49:20|179.55|177.35|179.78|177.58|179.78|177.58|179.55|177.35|0
1641926970000|2022-01-11 18:49:30|179.9|177.7|180.02|177.82|180.02|177.82|179.9|177.7|0
1641926980000|2022-01-11 18:49:40|180.07|177.87|179.9|177.7|180.07|177.87|179.9|177.7|0
1641926990000|2022-01-11 18:49:50|180.02|177.82|179.9|177.7|180.02|177.82|179.78|177.58|0
1641927000000|2022-01-11 18:50:00|180.13|177.93|180.25|178.05|180.25|178.05|180.13|177.93|0
1641927010000|2022-01-11 18:50:10|180.37|178.17|180.25|178.05|180.37|178.17|180.25|178.05|0
1641927020000|2022-01-11 18:50:20|180.37|178.17|180.25|178.05|180.49|178.29|180.25|178.05|0
1641927030000|2022-01-11 18:50:30|180.37|178.17|180.25|178.05|180.37|178.17|180.25|178.05|0
1641927040000|2022-01-11 18:50:40|180.37|178.17|180.49|178.29|180.49|178.29|180.37|178.17|0
1641927050000|2022-01-11 18:50:50|180.37|178.17|180.61|178.41|180.61|178.41|180.37|178.17|0
1641927060000|2022-01-11 18:51:00|180.72|178.52|180.49|178.29|180.72|178.52|180.37|178.17|0
1641927070000|2022-01-11 18:51:10|180.37|178.17|180.25|178.05|180.49|178.29|180.25|178.05|0
1641927080000|2022-01-11 18:51:20|180.37|178.17|180.37|178.17|180.37|178.17|180.37|178.17|0
1641927090000|2022-01-11 18:51:30|180.49|178.29|180.61|178.41|180.72|178.52|180.49|178.29|0
1641927110000|2022-01-11 18:51:50|180.72|178.52|180.72|178.52|180.72|178.52|180.72|178.52|0
1641927120000|2022-01-11 18:52:00|180.49|178.29|180.49|178.29|180.49|178.29|180.49|178.29|0
1641927130000|2022-01-11 18:52:10|180.61|178.41|180.37|178.17|180.61|178.41|180.37|178.17|0
1641927140000|2022-01-11 18:52:20|180.25|178.05|180.02|177.82|180.25|178.05|180.02|177.82|0
1641927150000|2022-01-11 18:52:30|180.13|177.93|179.9|177.7|180.13|177.93|179.9|177.7|0
1641927160000|2022-01-11 18:52:40|180.02|177.82|180.37|178.17|180.37|178.17|180.02|177.82|0
1641927170000|2022-01-11 18:52:50|180.49|178.29|180.37|178.17|180.49|178.29|180.37|178.17|0
1641927180000|2022-01-11 18:53:00|180.49|178.29|180.49|178.29|180.49|178.29|180.49|178.29|0
1641927190000|2022-01-11 18:53:10|180.6|178.4|180.49|178.29|180.6|178.4|180.37|178.17|0
1641927200000|2022-01-11 18:53:20|180.6|178.4|180.49|178.29|180.6|178.4|180.49|178.29|0
1641927210000|2022-01-11 18:53:30|180.6|178.4|180.6|178.4|180.6|178.4|180.6|178.4|0
1641927220000|2022-01-11 18:53:40|180.49|178.29|180.49|178.29|180.49|178.29|180.37|178.17|0
1641927230000|2022-01-11 18:53:50|180.37|178.17|180.6|178.4|180.6|178.4|180.37|178.17|0
1641927240000|2022-01-11 18:54:00|180.49|178.29|180.6|178.4|180.6|178.4|180.49|178.29|0
1641927250000|2022-01-11 18:54:10|180.72|178.52|180.84|178.64|180.84|178.64|180.72|178.52|0
1641927270000|2022-01-11 18:54:30|180.72|178.52|180.25|178.05|180.72|178.52|180.25|178.05|0
1641927280000|2022-01-11 18:54:40|180.37|178.17|180.49|178.29|180.49|178.29|180.37|178.17|0
1641927290000|2022-01-11 18:54:50|180.42|178.22|180.42|178.22|180.42|178.22|180.42|178.22|0
1641927300000|2022-01-11 18:55:00|180.6|178.4|180.49|178.29|180.6|178.4|180.49|178.29|0
1641927310000|2022-01-11 18:55:10|180.6|178.4|180.72|178.52|180.72|178.52|180.6|178.4|0
1641927320000|2022-01-11 18:55:20|180.84|178.64|180.84|178.64|180.84|178.64|180.84|178.64|0
1641927330000|2022-01-11 18:55:30|180.72|178.52|180.6|178.4|180.72|178.52|180.6|178.4|0
1641927340000|2022-01-11 18:55:40|180.49|178.29|180.6|178.4|180.6|178.4|180.49|178.29|0
1641927350000|2022-01-11 18:55:50|180.49|178.29|180.6|178.4|180.6|178.4|180.37|178.17|0
1641927360000|2022-01-11 18:56:00|180.72|178.52|180.97|178.77|181.21|179.01|180.72|178.52|0
1641927370000|2022-01-11 18:56:10|180.85|178.65|180.85|178.65|180.97|178.77|180.85|178.65|0
1641927380000|2022-01-11 18:56:20|180.97|178.77|180.97|178.77|180.97|178.77|180.97|178.77|0
1641927390000|2022-01-11 18:56:30|181.09|178.89|181.21|179.01|181.21|179.01|181.09|178.89|0
1641927400000|2022-01-11 18:56:40|180.97|178.77|181.03|178.83|181.03|178.83|180.97|178.77|0
1641927410000|2022-01-11 18:56:50|181.09|178.89|181.21|179.01|181.21|179.01|181.09|178.89|0
1641927420000|2022-01-11 18:57:00|181.09|178.89|181.09|178.89|181.09|178.89|181.09|178.89|0
1641927430000|2022-01-11 18:57:10|181.21|179.01|180.85|178.65|181.21|179.01|180.85|178.65|0
1641927440000|2022-01-11 18:57:20|181.09|178.89|181.21|179.01|181.21|179.01|181.09|178.89|0
1641927450000|2022-01-11 18:57:30|181.32|179.12|181.44|179.24|181.44|179.24|181.32|179.12|0
1641927460000|2022-01-11 18:57:40|181.56|179.36|181.8|179.6|181.8|179.6|181.56|179.36|0
1641927480000|2022-01-11 18:58:00|181.68|179.48|181.44|179.24|181.68|179.48|181.44|179.24|0
1641927490000|2022-01-11 18:58:10|181.32|179.12|181.32|179.12|181.32|179.12|181.2|179|0
1641927500000|2022-01-11 18:58:20|181.2|179|181.2|179|181.2|179|181.2|179|0
1641927510000|2022-01-11 18:58:30|181.09|178.89|181.09|178.89|181.09|178.89|181.09|178.89|0
1641927520000|2022-01-11 18:58:40|181.32|179.12|181.32|179.12|181.32|179.12|181.2|179|0
1641927530000|2022-01-11 18:58:50|181.2|179|181.09|178.89|181.2|179|181.09|178.89|0
1641927540000|2022-01-11 18:59:00|181.2|179|181.2|179|181.2|179|181.2|179|0
1641927550000|2022-01-11 18:59:10|181.09|178.89|181.2|179|181.2|179|181.09|178.89|0
1641927560000|2022-01-11 18:59:20|181.09|178.89|180.97|178.77|181.09|178.89|180.97|178.77|0
1641927570000|2022-01-11 18:59:30|181.09|178.89|181.09|178.89|181.09|178.89|181.09|178.89|0
1641927580000|2022-01-11 18:59:40|180.97|178.77|181.2|179|181.2|179|180.97|178.77|0
1641927590000|2022-01-11 18:59:50|181.32|179.12|181.68|179.48|181.68|179.48|181.32|179.12|0
1641927600000|2022-01-11 19:00:00|181.56|179.36|181.56|179.36|181.56|179.36|181.56|179.36|0
1641927610000|2022-01-11 19:00:10|181.62|179.42|181.56|179.36|181.68|179.48|181.56|179.36|0
1641927620000|2022-01-11 19:00:20|181.68|179.48|181.09|178.89|181.8|179.6|181.09|178.89|0
1641927630000|2022-01-11 19:00:30|180.97|178.77|180.97|178.77|180.97|178.77|180.85|178.65|0
1641927640000|2022-01-11 19:00:40|181.09|178.89|181.09|178.89|181.14|178.94|181.09|178.89|0
1641927650000|2022-01-11 19:00:50|180.97|178.77|180.61|178.41|180.97|178.77|180.61|178.41|0
1641927660000|2022-01-11 19:01:00|180.73|178.53|180.97|178.77|181.09|178.89|180.73|178.53|0
1641927670000|2022-01-11 19:01:10|180.85|178.65|180.73|178.53|180.85|178.65|180.73|178.53|0
1641927680000|2022-01-11 19:01:20|180.85|178.65|180.85|178.65|180.85|178.65|180.73|178.53|0
1641927690000|2022-01-11 19:01:30|180.97|178.77|180.97|178.77|180.97|178.77|180.91|178.71|0
1641927700000|2022-01-11 19:01:40|180.85|178.65|180.97|178.77|180.97|178.77|180.85|178.65|0
1641927710000|2022-01-11 19:01:50|181.02|178.82|180.85|178.65|181.02|178.82|180.85|178.65|0
1641927720000|2022-01-11 19:02:00|180.73|178.53|180.61|178.41|180.73|178.53|180.61|178.41|0
1641927730000|2022-01-11 19:02:10|180.5|178.3|180.5|178.3|180.5|178.3|180.5|178.3|0
1641927740000|2022-01-11 19:02:20|180.38|178.18|180.14|177.94|180.38|178.18|180.14|177.94|0
1641927750000|2022-01-11 19:02:30|180.38|178.18|180.73|178.53|180.73|178.53|180.38|178.18|0
1641927760000|2022-01-11 19:02:40|180.61|178.41|180.5|178.3|180.73|178.53|180.5|178.3|0
1641927770000|2022-01-11 19:02:50|180.61|178.41|180.73|178.53|180.73|178.53|180.5|178.3|0
1641927780000|2022-01-11 19:03:00|180.85|178.65|180.97|178.77|181.08|178.88|180.73|178.53|0
1641927790000|2022-01-11 19:03:10|181.08|178.88|181.2|179|181.2|179|181.08|178.88|0
1641927800000|2022-01-11 19:03:20|181.08|178.88|181.32|179.12|181.32|179.12|181.08|178.88|0
1641927810000|2022-01-11 19:03:30|181.2|179|181.2|179|181.2|179|181.2|179|0
1641927820000|2022-01-11 19:03:40|181.32|179.12|181.2|179|181.32|179.12|181.2|179|0
1641927830000|2022-01-11 19:03:50|181.08|178.88|181.08|178.88|181.08|178.88|181.08|178.88|0
1641927840000|2022-01-11 19:04:00|180.97|178.77|180.85|178.65|180.97|178.77|180.85|178.65|0
1641927850000|2022-01-11 19:04:10|180.97|178.77|180.73|178.53|180.97|178.77|180.73|178.53|0
1641927860000|2022-01-11 19:04:20|180.85|178.65|180.85|178.65|180.85|178.65|180.73|178.53|0
1641927870000|2022-01-11 19:04:30|180.97|178.77|180.73|178.53|180.97|178.77|180.73|178.53|0
1641927880000|2022-01-11 19:04:40|180.97|178.77|180.61|178.41|180.97|178.77|180.61|178.41|0
1641927890000|2022-01-11 19:04:50|180.49|178.29|180.49|178.29|180.49|178.29|180.43|178.23|0
1641927900000|2022-01-11 19:05:00|180.61|178.41|180.61|178.41|180.73|178.53|180.61|178.41|0
1641927910000|2022-01-11 19:05:10|180.73|178.53|180.49|178.29|180.73|178.53|180.49|178.29|0
1641927920000|2022-01-11 19:05:20|180.55|178.35|180.73|178.53|180.73|178.53|180.49|178.29|0
1641927930000|2022-01-11 19:05:30|180.67|178.47|180.67|178.47|180.67|178.47|180.67|178.47|0
1641927940000|2022-01-11 19:05:40|180.61|178.41|180.61|178.41|180.61|178.41|180.49|178.29|0
1641927950000|2022-01-11 19:05:50|180.73|178.53|180.73|178.53|180.73|178.53|180.73|178.53|0
1641927960000|2022-01-11 19:06:00|180.85|178.65|180.38|178.18|180.85|178.65|180.38|178.18|0
1641927970000|2022-01-11 19:06:10|180.49|178.29|180.26|178.06|180.49|178.29|180.26|178.06|0
1641927980000|2022-01-11 19:06:20|180.73|178.53|180.73|178.53|180.73|178.53|180.73|178.53|0
1641927990000|2022-01-11 19:06:30|180.61|178.41|180.61|178.41|180.61|178.41|180.61|178.41|0
1641928000000|2022-01-11 19:06:40|180.49|178.29|180.49|178.29|180.73|178.53|180.49|178.29|0
1641928010000|2022-01-11 19:06:50|180.73|178.53|180.73|178.53|180.73|178.53|180.73|178.53|0
1641928020000|2022-01-11 19:07:00|180.85|178.65|180.73|178.53|180.85|178.65|180.73|178.53|0
1641928030000|2022-01-11 19:07:10|180.85|178.65|180.73|178.53|180.96|178.76|180.73|178.53|0
1641928050000|2022-01-11 19:07:30|180.61|178.41|180.49|178.29|180.61|178.41|180.49|178.29|0
1641928060000|2022-01-11 19:07:40|180.55|178.35|180.49|178.29|180.61|178.41|180.49|178.29|0
1641928070000|2022-01-11 19:07:50|180.37|178.17|180.26|178.06|180.37|178.17|180.26|178.06|0
1641928080000|2022-01-11 19:08:00|180.14|177.94|180.02|177.82|180.26|178.06|180.02|177.82|0
1641928090000|2022-01-11 19:08:10|180.26|178.06|180.49|178.29|180.61|178.41|180.26|178.06|0
1641928100000|2022-01-11 19:08:20|180.37|178.17|180.37|178.17|180.37|178.17|180.37|178.17|0
1641928110000|2022-01-11 19:08:30|180.26|178.06|180.37|178.17|180.37|178.17|180.26|178.06|0
1641928120000|2022-01-11 19:08:40|180.26|178.06|180.14|177.94|180.26|178.06|180.14|177.94|0
1641928130000|2022-01-11 19:08:50|180.02|177.82|179.79|177.59|180.02|177.82|179.79|177.59|0
1641928140000|2022-01-11 19:09:00|179.67|177.47|179.79|177.59|179.79|177.59|179.67|177.47|0
1641928150000|2022-01-11 19:09:10|179.9|177.7|179.67|177.47|179.9|177.7|179.67|177.47|0
1641928160000|2022-01-11 19:09:20|179.9|177.7|179.9|177.7|179.9|177.7|179.9|177.7|0
1641928170000|2022-01-11 19:09:30|179.79|177.59|179.55|177.35|179.79|177.59|179.55|177.35|0
1641928180000|2022-01-11 19:09:40|179.32|177.12|178.14|175.94|179.32|177.12|178.14|175.94|0
1641928190000|2022-01-11 19:09:50|178.26|176.06|178.96|176.76|178.96|176.76|178.26|176.06|0
1641928200000|2022-01-11 19:10:00|179.2|177|178.96|176.76|179.43|177.23|178.96|176.76|0
1641928210000|2022-01-11 19:10:10|178.73|176.53|178.85|176.65|178.85|176.65|178.61|176.41|0
1641928220000|2022-01-11 19:10:20|178.73|176.53|179.32|177.12|179.32|177.12|178.73|176.53|0
1641928230000|2022-01-11 19:10:30|179.2|177|179.2|177|179.32|177.12|179.2|177|0
1641928240000|2022-01-11 19:10:40|179.08|176.88|179.2|177|179.2|177|179.08|176.88|0
1641928250000|2022-01-11 19:10:50|179.32|177.12|179.55|177.35|179.55|177.35|179.32|177.12|0
1641928260000|2022-01-11 19:11:00|179.67|177.47|179.67|177.47|179.67|177.47|179.67|177.47|0
1641928270000|2022-01-11 19:11:10|179.43|177.23|179.32|177.12|179.43|177.23|179.32|177.12|0
1641928280000|2022-01-11 19:11:20|179.43|177.23|179.32|177.12|179.43|177.23|179.32|177.12|0
1641928290000|2022-01-11 19:11:30|179.2|177|179.08|176.88|179.2|177|179.08|176.88|0
1641928300000|2022-01-11 19:11:40|179.2|177|179.08|176.88|179.2|177|179.08|176.88|0
1641928310000|2022-01-11 19:11:50|179.2|177|179.43|177.23|179.43|177.23|179.2|177|0
1641928320000|2022-01-11 19:12:00|179.55|177.35|179.78|177.58|179.9|177.7|179.55|177.35|0
1641928330000|2022-01-11 19:12:10|179.9|177.7|179.9|177.7|179.9|177.7|179.9|177.7|0
1641928340000|2022-01-11 19:12:20|179.78|177.58|179.67|177.47|179.78|177.58|179.55|177.35|0
1641928350000|2022-01-11 19:12:30|179.55|177.35|179.78|177.58|179.78|177.58|179.55|177.35|0
1641928360000|2022-01-11 19:12:40|179.9|177.7|179.78|177.58|179.9|177.7|179.78|177.58|0
1641928370000|2022-01-11 19:12:50|179.67|177.47|179.08|176.88|179.67|177.47|179.08|176.88|0
1641928380000|2022-01-11 19:13:00|178.85|176.65|178.73|176.53|178.85|176.65|178.73|176.53|0
1641928390000|2022-01-11 19:13:10|178.85|176.65|179.08|176.88|179.08|176.88|178.85|176.65|0
1641928400000|2022-01-11 19:13:20|179.2|177|179.67|177.47|179.67|177.47|179.2|177|0
1641928410000|2022-01-11 19:13:30|179.9|177.7|179.9|177.7|180.02|177.82|179.9|177.7|0
1641928420000|2022-01-11 19:13:40|179.78|177.58|179.55|177.35|179.78|177.58|179.55|177.35|0
1641928430000|2022-01-11 19:13:50|179.43|177.23|179.78|177.58|179.78|177.58|179.43|177.23|0
1641928440000|2022-01-11 19:14:00|179.67|177.47|179.67|177.47|179.67|177.47|179.67|177.47|0
1641928450000|2022-01-11 19:14:10|179.9|177.7|179.9|177.7|179.9|177.7|179.78|177.58|0
1641928460000|2022-01-11 19:14:20|179.78|177.58|180.02|177.82|180.02|177.82|179.78|177.58|0
1641928470000|2022-01-11 19:14:30|179.9|177.7|179.67|177.47|179.9|177.7|179.67|177.47|0
1641928480000|2022-01-11 19:14:40|179.78|177.58|179.9|177.7|180.02|177.82|179.78|177.58|0
1641928490000|2022-01-11 19:14:50|179.78|177.58|179.72|177.52|179.78|177.58|179.67|177.47|0
1641928500000|2022-01-11 19:15:00|179.67|177.47|179.9|177.7|179.9|177.7|179.67|177.47|0
1641928510000|2022-01-11 19:15:10|179.67|177.47|179.78|177.58|179.78|177.58|179.67|177.47|0
1641928520000|2022-01-11 19:15:20|179.9|177.7|179.67|177.47|179.9|177.7|179.67|177.47|0
1641928530000|2022-01-11 19:15:30|179.55|177.35|179.43|177.23|179.55|177.35|179.43|177.23|0
1641928540000|2022-01-11 19:15:40|179.55|177.35|179.43|177.23|179.55|177.35|179.43|177.23|0
1641928550000|2022-01-11 19:15:50|179.31|177.11|179.31|177.11|179.31|177.11|179.31|177.11|0
1641928560000|2022-01-11 19:16:00|179.37|177.17|179.43|177.23|179.43|177.23|179.37|177.17|0
1641928570000|2022-01-11 19:16:10|179.55|177.35|179.78|177.58|179.78|177.58|179.55|177.35|0
1641928580000|2022-01-11 19:16:20|179.9|177.7|180.02|177.82|180.02|177.82|179.9|177.7|0
1641928590000|2022-01-11 19:16:30|180.14|177.94|180.02|177.82|180.14|177.94|180.02|177.82|0
1641928600000|2022-01-11 19:16:40|179.9|177.7|179.9|177.7|180.14|177.94|179.9|177.7|0
1641928610000|2022-01-11 19:16:50|179.78|177.58|179.9|177.7|179.9|177.7|179.78|177.58|0
1641928620000|2022-01-11 19:17:00|179.78|177.58|179.66|177.46|179.78|177.58|179.66|177.46|0
1641928630000|2022-01-11 19:17:10|179.55|177.35|179.55|177.35|179.66|177.46|179.55|177.35|0
1641928640000|2022-01-11 19:17:20|179.66|177.46|179.66|177.46|179.66|177.46|179.55|177.35|0
1641928650000|2022-01-11 19:17:30|179.78|177.58|179.9|177.7|179.9|177.7|179.66|177.46|0
1641928660000|2022-01-11 19:17:40|180.02|177.82|180.02|177.82|180.02|177.82|180.02|177.82|0
1641928670000|2022-01-11 19:17:50|179.9|177.7|179.78|177.58|179.9|177.7|179.66|177.46|0
1641928680000|2022-01-11 19:18:00|180.02|177.82|180.02|177.82|180.13|177.93|180.02|177.82|0
1641928690000|2022-01-11 19:18:10|179.9|177.7|180.02|177.82|180.02|177.82|179.9|177.7|0
1641928700000|2022-01-11 19:18:20|179.96|177.76|179.9|177.7|180.02|177.82|179.9|177.7|0
1641928710000|2022-01-11 19:18:30|180.02|177.82|179.9|177.7|180.02|177.82|179.9|177.7|0
1641928720000|2022-01-11 19:18:40|180.02|177.82|180.02|177.82|180.02|177.82|180.02|177.82|0
1641928730000|2022-01-11 19:18:50|180.13|177.93|180.19|177.99|180.19|177.99|180.13|177.93|0
1641928740000|2022-01-11 19:19:00|180.37|178.17|180.49|178.29|180.49|178.29|180.37|178.17|0
1641928760000|2022-01-11 19:19:20|180.37|178.17|180.49|178.29|180.49|178.29|180.37|178.17|0
1641928770000|2022-01-11 19:19:30|180.37|178.17|180.37|178.17|180.37|178.17|180.37|178.17|0
1641928780000|2022-01-11 19:19:40|180.25|178.05|180.37|178.17|180.37|178.17|180.25|178.05|0
1641928790000|2022-01-11 19:19:50|180.25|178.05|180.37|178.17|180.37|178.17|180.25|178.05|0
1641928800000|2022-01-11 19:20:00|180.25|178.05|180.02|177.82|180.37|178.17|180.02|177.82|0
1641928810000|2022-01-11 19:20:10|180.13|177.93|180.25|178.05|180.25|178.05|180.13|177.93|0
1641928820000|2022-01-11 19:20:20|180.13|177.93|180.25|178.05|180.25|178.05|180.02|177.82|0
1641928830000|2022-01-11 19:20:30|180.13|177.93|180.13|177.93|180.13|177.93|180.13|177.93|0
1641928840000|2022-01-11 19:20:40|180.02|177.82|180.02|177.82|180.13|177.93|180.02|177.82|0
1641928850000|2022-01-11 19:20:50|179.9|177.7|180.02|177.82|180.02|177.82|179.9|177.7|0
1641928860000|2022-01-11 19:21:00|179.9|177.7|179.55|177.35|179.9|177.7|179.55|177.35|0
1641928870000|2022-01-11 19:21:10|179.43|177.23|179.55|177.35|179.55|177.35|179.43|177.23|0
1641928880000|2022-01-11 19:21:20|179.43|177.23|179.43|177.23|179.43|177.23|179.31|177.11|0
1641928890000|2022-01-11 19:21:30|179.55|177.35|179.66|177.46|179.66|177.46|179.55|177.35|0
1641928900000|2022-01-11 19:21:40|179.55|177.35|179.66|177.46|179.66|177.46|179.43|177.23|0
1641928910000|2022-01-11 19:21:50|179.72|177.52|179.78|177.58|179.78|177.58|179.66|177.46|0
1641928920000|2022-01-11 19:22:00|179.55|177.35|179.66|177.46|179.66|177.46|179.43|177.23|0
1641928930000|2022-01-11 19:22:10|179.54|177.34|179.66|177.46|179.66|177.46|179.54|177.34|0
1641928940000|2022-01-11 19:22:20|179.54|177.34|179.54|177.34|179.66|177.46|179.54|177.34|0
1641928950000|2022-01-11 19:22:30|179.66|177.46|179.66|177.46|179.66|177.46|179.54|177.34|0
1641928960000|2022-01-11 19:22:40|179.78|177.58|179.66|177.46|179.78|177.58|179.66|177.46|0
1641928970000|2022-01-11 19:22:50|179.78|177.58|179.72|177.52|179.78|177.58|179.66|177.46|0
1641928980000|2022-01-11 19:23:00|179.66|177.46|179.78|177.58|179.78|177.58|179.66|177.46|0
1641928990000|2022-01-11 19:23:10|179.66|177.46|179.78|177.58|179.78|177.58|179.66|177.46|0
1641929000000|2022-01-11 19:23:20|179.66|177.46|180.01|177.81|180.07|177.87|179.66|177.46|0
1641929010000|2022-01-11 19:23:30|179.9|177.7|179.78|177.58|179.9|177.7|179.78|177.58|0
1641929020000|2022-01-11 19:23:40|179.9|177.7|180.01|177.81|180.13|177.93|179.9|177.7|0
1641929030000|2022-01-11 19:23:50|180.13|177.93|180.01|177.81|180.13|177.93|180.01|177.81|0
1641929040000|2022-01-11 19:24:00|179.9|177.7|180.01|177.81|180.01|177.81|179.9|177.7|0
1641929050000|2022-01-11 19:24:10|179.9|177.7|179.9|177.7|180.01|177.81|179.9|177.7|0
1641929060000|2022-01-11 19:24:20|180.01|177.81|180.01|177.81|180.01|177.81|179.9|177.7|0
1641929070000|2022-01-11 19:24:30|180.13|177.93|180.13|177.93|180.13|177.93|180.01|177.81|0
1641929080000|2022-01-11 19:24:40|180.37|178.17|180.48|178.28|180.48|178.28|180.25|178.05|0
1641929090000|2022-01-11 19:24:50|180.6|178.4|180.37|178.17|180.6|178.4|180.37|178.17|0
1641929100000|2022-01-11 19:25:00|180.48|178.28|180.25|178.05|180.48|178.28|180.25|178.05|0
1641929110000|2022-01-11 19:25:10|180.37|178.17|180.25|178.05|180.37|178.17|180.25|178.05|0
1641929120000|2022-01-11 19:25:20|180.37|178.17|180.37|178.17|180.37|178.17|180.37|178.17|0
1641929130000|2022-01-11 19:25:30|180.48|178.28|180.48|178.28|180.48|178.28|180.48|178.28|0
1641929140000|2022-01-11 19:25:40|180.6|178.4|180.48|178.28|180.6|178.4|180.48|178.28|0
1641929150000|2022-01-11 19:25:50|180.42|178.22|180.37|178.17|180.42|178.22|180.37|178.17|0
1641929160000|2022-01-11 19:26:00|180.13|177.93|180.25|178.05|180.25|178.05|180.13|177.93|0
1641929170000|2022-01-11 19:26:10|180.13|177.93|180.25|178.05|180.25|178.05|180.13|177.93|0
1641929180000|2022-01-11 19:26:20|180.37|178.17|180.37|178.17|180.37|178.17|180.25|178.05|0
1641929190000|2022-01-11 19:26:30|180.25|178.05|180.13|177.93|180.25|178.05|179.9|177.7|0
1641929200000|2022-01-11 19:26:40|180.19|177.99|180.37|178.17|180.37|178.17|180.19|177.99|0
1641929210000|2022-01-11 19:26:50|180.48|178.28|180.48|178.28|180.48|178.28|180.48|178.28|0
1641929220000|2022-01-11 19:27:00|180.37|178.17|180.6|178.4|180.6|178.4|180.37|178.17|0
1641929230000|2022-01-11 19:27:10|180.48|178.28|180.48|178.28|180.48|178.28|180.48|178.28|0
1641929240000|2022-01-11 19:27:20|180.54|178.34|180.54|178.34|180.54|178.34|180.54|178.34|0
1641929250000|2022-01-11 19:27:30|180.48|178.28|180.48|178.28|180.48|178.28|180.48|178.28|0
1641929260000|2022-01-11 19:27:40|180.6|178.4|180.72|178.52|180.72|178.52|180.6|178.4|0
1641929270000|2022-01-11 19:27:50|180.96|178.76|181.19|178.99|181.19|178.99|180.96|178.76|0
1641929280000|2022-01-11 19:28:00|181.31|179.11|181.19|178.99|181.31|179.11|181.19|178.99|0
1641929290000|2022-01-11 19:28:10|181.07|178.87|181.07|178.87|181.07|178.87|181.07|178.87|0
1641929300000|2022-01-11 19:28:20|181.19|178.99|181.07|178.87|181.19|178.99|181.07|178.87|0
1641929310000|2022-01-11 19:28:30|181.19|178.99|181.07|178.87|181.19|178.99|181.07|178.87|0
1641929320000|2022-01-11 19:28:40|181.19|178.99|181.19|178.99|181.19|178.99|181.19|178.99|0
1641929330000|2022-01-11 19:28:50|181.07|178.87|181.19|178.99|181.19|178.99|181.07|178.87|0
1641929340000|2022-01-11 19:29:00|181.31|179.11|180.84|178.64|181.31|179.11|180.84|178.64|0
1641929350000|2022-01-11 19:29:10|180.95|178.75|180.95|178.75|181.07|178.87|180.95|178.75|0
1641929370000|2022-01-11 19:29:30|181.07|178.87|181.19|178.99|181.19|178.99|181.07|178.87|0
1641929380000|2022-01-11 19:29:40|181.31|179.11|181.19|178.99|181.31|179.11|181.19|178.99|0
1641929390000|2022-01-11 19:29:50|181.31|179.11|181.19|178.99|181.31|179.11|181.19|178.99|0
1641929400000|2022-01-11 19:30:00|180.72|178.52|180.72|178.52|180.72|178.52|180.72|178.52|0
1641929410000|2022-01-11 19:30:10|180.6|178.4|180.42|178.22|180.6|178.4|180.42|178.22|0
1641929420000|2022-01-11 19:30:20|180.6|178.4|180.84|178.64|180.84|178.64|180.6|178.4|0
1641929430000|2022-01-11 19:30:30|180.95|178.75|180.84|178.64|180.95|178.75|180.72|178.52|0
1641929440000|2022-01-11 19:30:40|181.07|178.87|180.95|178.75|181.07|178.87|180.95|178.75|0
1641929450000|2022-01-11 19:30:50|181.01|178.81|181.07|178.87|181.07|178.87|181.01|178.81|0
1641929460000|2022-01-11 19:31:00|180.95|178.75|180.95|178.75|180.95|178.75|180.95|178.75|0
1641929470000|2022-01-11 19:31:10|180.84|178.64|180.95|178.75|180.95|178.75|180.84|178.64|0
1641929480000|2022-01-11 19:31:20|180.84|178.64|180.6|178.4|180.84|178.64|180.6|178.4|0
1641929490000|2022-01-11 19:31:30|180.72|178.52|180.48|178.28|180.72|178.52|180.48|178.28|0
1641929500000|2022-01-11 19:31:40|180.84|178.64|180.25|178.05|180.84|178.64|180.25|178.05|0
1641929510000|2022-01-11 19:31:50|180.13|177.93|180.13|177.93|180.25|178.05|180.01|177.81|0
1641929520000|2022-01-11 19:32:00|180.36|178.16|180.36|178.16|180.48|178.28|180.36|178.16|0
1641929530000|2022-01-11 19:32:10|180.6|178.4|180.48|178.28|180.6|178.4|180.48|178.28|0
1641929540000|2022-01-11 19:32:20|180.36|178.16|180.6|178.4|180.6|178.4|180.36|178.16|0
1641929550000|2022-01-11 19:32:30|180.36|178.16|180.25|178.05|180.36|178.16|180.25|178.05|0
1641929560000|2022-01-11 19:32:40|180.13|177.93|179.83|177.63|180.13|177.93|179.83|177.63|0
1641929570000|2022-01-11 19:32:50|179.89|177.69|180.13|177.93|180.13|177.93|179.89|177.69|0
1641929580000|2022-01-11 19:33:00|180.25|178.05|180.36|178.16|180.36|178.16|180.13|177.93|0
1641929590000|2022-01-11 19:33:10|180.25|178.05|179.66|177.46|180.25|178.05|179.66|177.46|0
1641929600000|2022-01-11 19:33:20|179.77|177.57|180.25|178.05|180.25|178.05|179.66|177.46|0
1641929610000|2022-01-11 19:33:30|180.36|178.16|180.25|178.05|180.36|178.16|180.13|177.93|0
1641929620000|2022-01-11 19:33:40|180.01|177.81|180.25|178.05|180.25|178.05|179.89|177.69|0
1641929630000|2022-01-11 19:33:50|180.36|178.16|180.25|178.05|180.36|178.16|180.25|178.05|0
1641929640000|2022-01-11 19:34:00|180.13|177.93|180.24|178.04|180.24|178.04|180.13|177.93|0
1641929650000|2022-01-11 19:34:10|180.36|178.16|180.13|177.93|180.36|178.16|180.13|177.93|0
1641929660000|2022-01-11 19:34:20|180.01|177.81|180.24|178.04|180.24|178.04|180.01|177.81|0
1641929670000|2022-01-11 19:34:30|180.13|177.93|180.36|178.16|180.36|178.16|180.13|177.93|0
1641929680000|2022-01-11 19:34:40|180.48|178.28|180.36|178.16|180.48|178.28|180.36|178.16|0
1641929690000|2022-01-11 19:34:50|180.48|178.28|180.48|178.28|180.48|178.28|180.48|178.28|0
1641929700000|2022-01-11 19:35:00|180.36|178.16|180.24|178.04|180.36|178.16|180.24|178.04|0
1641929710000|2022-01-11 19:35:10|180.36|178.16|179.95|177.75|180.36|178.16|179.95|177.75|0
1641929720000|2022-01-11 19:35:20|180.01|177.81|180.01|177.81|180.13|177.93|180.01|177.81|0
1641929740000|2022-01-11 19:35:40|179.89|177.69|179.77|177.57|179.89|177.69|179.77|177.57|0
1641929750000|2022-01-11 19:35:50|179.89|177.69|180.36|178.16|180.36|178.16|179.89|177.69|0
1641929760000|2022-01-11 19:36:00|180.24|178.04|180.24|178.04|180.24|178.04|180.24|178.04|0
1641929770000|2022-01-11 19:36:10|180.36|178.16|180.6|178.4|180.6|178.4|180.36|178.16|0
1641929780000|2022-01-11 19:36:20|180.48|178.28|180.6|178.4|180.6|178.4|180.48|178.28|0
1641929790000|2022-01-11 19:36:30|180.72|178.52|180.83|178.63|180.83|178.63|180.72|178.52|0
1641929800000|2022-01-11 19:36:40|180.95|178.75|180.83|178.63|180.95|178.75|180.83|178.63|0
1641929810000|2022-01-11 19:36:50|180.95|178.75|180.95|178.75|180.95|178.75|180.95|178.75|0
1641929820000|2022-01-11 19:37:00|180.83|178.63|180.83|178.63|180.83|178.63|180.71|178.51|0
1641929830000|2022-01-11 19:37:10|180.71|178.51|180.83|178.63|180.83|178.63|180.71|178.51|0
1641929840000|2022-01-11 19:37:20|180.95|178.75|180.83|178.63|180.95|178.75|180.83|178.63|0
1641929850000|2022-01-11 19:37:30|180.95|178.75|180.95|178.75|180.95|178.75|180.95|178.75|0
1641929860000|2022-01-11 19:37:40|181.07|178.87|181.07|178.87|181.07|178.87|180.95|178.75|0
1641929880000|2022-01-11 19:38:00|181.19|178.99|181.07|178.87|181.19|178.99|181.07|178.87|0
1641929890000|2022-01-11 19:38:10|181.19|178.99|181.12|178.92|181.19|178.99|181.12|178.92|0
1641929900000|2022-01-11 19:38:20|181.19|178.99|181.19|178.99|181.19|178.99|181.19|178.99|0
1641929910000|2022-01-11 19:38:30|180.95|178.75|180.83|178.63|180.95|178.75|180.83|178.63|0
1641929920000|2022-01-11 19:38:40|180.95|178.75|180.83|178.63|180.95|178.75|180.83|178.63|0
1641929930000|2022-01-11 19:38:50|180.77|178.57|180.95|178.75|180.95|178.75|180.77|178.57|0
1641929950000|2022-01-11 19:39:10|181.07|178.87|181.19|178.99|181.19|178.99|181.07|178.87|0
1641929960000|2022-01-11 19:39:20|181.07|178.87|181.66|179.46|181.66|179.46|181.07|178.87|0
1641929970000|2022-01-11 19:39:30|181.78|179.58|182.25|180.05|182.25|180.05|181.78|179.58|0
1641929980000|2022-01-11 19:39:40|182.49|180.29|182.37|180.17|182.49|180.29|182.37|180.17|0
1641929990000|2022-01-11 19:39:50|182.25|180.05|182.13|179.93|182.25|180.05|182.01|179.81|0
1641930000000|2022-01-11 19:40:00|181.9|179.7|182.01|179.81|182.01|179.81|181.78|179.58|0
1641930010000|2022-01-11 19:40:10|181.89|179.69|181.89|179.69|181.89|179.69|181.78|179.58|0
1641930020000|2022-01-11 19:40:20|182.01|179.81|182.19|179.99|182.19|179.99|182.01|179.81|0
1641930030000|2022-01-11 19:40:30|182.25|180.05|182.25|180.05|182.25|180.05|182.25|180.05|0
1641930040000|2022-01-11 19:40:40|182.13|179.93|182.13|179.93|182.13|179.93|182.07|179.87|0
1641930050000|2022-01-11 19:40:50|182.01|179.81|181.89|179.69|182.01|179.81|181.89|179.69|0
1641930060000|2022-01-11 19:41:00|182.01|179.81|182.13|179.93|182.13|179.93|182.01|179.81|0
1641930070000|2022-01-11 19:41:10|182.01|179.81|182.13|179.93|182.13|179.93|182.01|179.81|0
1641930080000|2022-01-11 19:41:20|182.25|180.05|182.37|180.17|182.37|180.17|182.25|180.05|0
1641930090000|2022-01-11 19:41:30|182.49|180.29|182.49|180.29|182.49|180.29|182.37|180.17|0
1641930100000|2022-01-11 19:41:40|182.37|180.17|182.37|180.17|182.37|180.17|182.25|180.05|0
1641930110000|2022-01-11 19:41:50|182.25|180.05|182.37|180.17|182.37|180.17|182.25|180.05|0
1641930120000|2022-01-11 19:42:00|182.49|180.29|182.61|180.41|182.61|180.41|182.49|180.29|0
1641930130000|2022-01-11 19:42:10|182.72|180.52|182.72|180.52|182.72|180.52|182.72|180.52|0
1641930140000|2022-01-11 19:42:20|182.49|180.29|182.49|180.29|182.49|180.29|182.49|180.29|0
1641930150000|2022-01-11 19:42:30|182.61|180.41|182.61|180.41|182.61|180.41|182.61|180.41|0
1641930160000|2022-01-11 19:42:40|182.6|180.4|182.6|180.4|182.6|180.4|182.6|180.4|0
1641930170000|2022-01-11 19:42:50|182.49|180.29|182.49|180.29|182.49|180.29|182.49|180.29|0
1641930180000|2022-01-11 19:43:00|182.37|180.17|182.37|180.17|182.49|180.29|182.37|180.17|0
1641930190000|2022-01-11 19:43:10|182.49|180.29|182.37|180.17|182.49|180.29|182.37|180.17|0
1641930210000|2022-01-11 19:43:30|182.25|180.05|182.25|180.05|182.25|180.05|182.25|180.05|0
1641930220000|2022-01-11 19:43:40|182.37|180.17|182.37|180.17|182.37|180.17|182.37|180.17|0
1641930230000|2022-01-11 19:43:50|182.25|180.05|182.25|180.05|182.25|180.05|182.25|180.05|0
1641930240000|2022-01-11 19:44:00|182.01|179.81|181.89|179.69|182.01|179.81|181.89|179.69|0
1641930250000|2022-01-11 19:44:10|182.01|179.81|182.13|179.93|182.13|179.93|182.01|179.81|0
1641930260000|2022-01-11 19:44:20|182.01|179.81|181.89|179.69|182.01|179.81|181.89|179.69|0
1641930270000|2022-01-11 19:44:30|182.01|179.81|182.25|180.05|182.25|180.05|182.01|179.81|0
1641930280000|2022-01-11 19:44:40|182.6|180.4|182.6|180.4|182.72|180.52|182.6|180.4|0
1641930290000|2022-01-11 19:44:50|182.72|180.52|182.6|180.4|182.72|180.52|182.6|180.4|0
1641930300000|2022-01-11 19:45:00|182.72|180.52|182.72|180.52|182.84|180.64|182.72|180.52|0
1641930310000|2022-01-11 19:45:10|182.6|180.4|182.6|180.4|182.6|180.4|182.6|180.4|0
1641930330000|2022-01-11 19:45:30|182.72|180.52|182.6|180.4|182.72|180.52|182.6|180.4|0
1641930340000|2022-01-11 19:45:40|182.72|180.52|182.72|180.52|182.72|180.52|182.72|180.52|0
1641930350000|2022-01-11 19:45:50|182.6|180.4|182.72|180.52|182.72|180.52|182.6|180.4|0
1641930360000|2022-01-11 19:46:00|182.84|180.64|182.84|180.64|182.84|180.64|182.84|180.64|0
1641930370000|2022-01-11 19:46:10|182.96|180.76|182.96|180.76|182.96|180.76|182.96|180.76|0
1641930380000|2022-01-11 19:46:20|183.08|180.88|183.08|180.88|183.08|180.88|183.08|180.88|0
1641930390000|2022-01-11 19:46:30|183.2|181|183.2|181|183.2|181|183.2|181|0
1641930400000|2022-01-11 19:46:40|183.32|181.12|182.96|180.76|183.32|181.12|182.96|180.76|0
1641930410000|2022-01-11 19:46:50|182.84|180.64|182.96|180.76|182.96|180.76|182.84|180.64|0
1641930420000|2022-01-11 19:47:00|183.2|181|183.2|181|183.2|181|183.2|181|0
1641930430000|2022-01-11 19:47:10|183.32|181.12|183.32|181.12|183.32|181.12|183.32|181.12|0
1641930440000|2022-01-11 19:47:20|183.2|181|183.43|181.23|183.43|181.23|183.2|181|0
1641930450000|2022-01-11 19:47:30|183.32|181.12|183.32|181.12|183.32|181.12|183.32|181.12|0
1641930460000|2022-01-11 19:47:40|183.2|181|183.32|181.12|183.32|181.12|183.2|181|0
1641930490000|2022-01-11 19:48:10|183.2|181|183.08|180.88|183.2|181|183.08|180.88|0
1641930500000|2022-01-11 19:48:20|183.2|181|183.32|181.12|183.32|181.12|183.2|181|0
1641930510000|2022-01-11 19:48:30|183.2|181|183.32|181.12|183.32|181.12|183.2|181|0
1641930520000|2022-01-11 19:48:40|183.43|181.23|183.43|181.23|183.43|181.23|183.43|181.23|0
1641930530000|2022-01-11 19:48:50|183.55|181.35|183.43|181.23|183.55|181.35|183.43|181.23|0
1641930540000|2022-01-11 19:49:00|183.31|181.11|183.31|181.11|183.43|181.23|183.31|181.11|0
1641930550000|2022-01-11 19:49:10|183.43|181.23|183.43|181.23|183.43|181.23|183.43|181.23|0
1641930560000|2022-01-11 19:49:20|183.55|181.35|183.55|181.35|183.55|181.35|183.43|181.23|0
1641930580000|2022-01-11 19:49:40|183.67|181.47|183.91|181.71|183.91|181.71|183.67|181.47|0
1641930590000|2022-01-11 19:49:50|183.79|181.59|183.73|181.53|183.79|181.59|183.73|181.53|0
1641930600000|2022-01-11 19:50:00|183.67|181.47|183.67|181.47|183.67|181.47|183.67|181.47|0
1641930620000|2022-01-11 19:50:20|183.55|181.35|183.55|181.35|183.55|181.35|183.55|181.35|0
1641930630000|2022-01-11 19:50:30|183.43|181.23|183.43|181.23|183.43|181.23|183.31|181.11|0
1641930640000|2022-01-11 19:50:40|183.31|181.11|183.31|181.11|183.31|181.11|183.31|181.11|0
1641930660000|2022-01-11 19:51:00|183.2|181|183.31|181.11|183.31|181.11|183.2|181|0
1641930670000|2022-01-11 19:51:10|183.43|181.23|183.31|181.11|183.55|181.35|183.31|181.11|0
1641930680000|2022-01-11 19:51:20|183.08|180.88|183.08|180.88|183.08|180.88|182.96|180.76|0
1641930690000|2022-01-11 19:51:30|183.19|180.99|183.08|180.88|183.19|180.99|183.08|180.88|0
1641930700000|2022-01-11 19:51:40|182.96|180.76|183.08|180.88|183.08|180.88|182.96|180.76|0
1641930710000|2022-01-11 19:51:50|182.96|180.76|183.19|180.99|183.19|180.99|182.96|180.76|0
1641930720000|2022-01-11 19:52:00|183.08|180.88|182.96|180.76|183.08|180.88|182.96|180.76|0
1641930730000|2022-01-11 19:52:10|183.08|180.88|183.19|180.99|183.19|180.99|183.08|180.88|0
1641930750000|2022-01-11 19:52:30|183.13|180.93|183.19|180.99|183.19|180.99|183.13|180.93|0
1641930760000|2022-01-11 19:52:40|183.08|180.88|182.96|180.76|183.19|180.99|182.96|180.76|0
1641930770000|2022-01-11 19:52:50|183.08|180.88|183.13|180.93|183.19|180.99|183.08|180.88|0
1641930780000|2022-01-11 19:53:00|183.31|181.11|183.43|181.23|183.43|181.23|183.31|181.11|0
1641930790000|2022-01-11 19:53:10|183.31|181.11|183.19|180.99|183.31|181.11|183.19|180.99|0
1641930800000|2022-01-11 19:53:20|183.43|181.23|183.43|181.23|183.43|181.23|183.43|181.23|0
1641930810000|2022-01-11 19:53:30|183.55|181.35|183.67|181.47|183.67|181.47|183.55|181.35|0
1641930820000|2022-01-11 19:53:40|183.91|181.71|184.03|181.83|184.15|181.95|183.91|181.71|0
1641930830000|2022-01-11 19:53:50|184.15|181.95|184.27|182.07|184.27|182.07|184.15|181.95|0
1641930840000|2022-01-11 19:54:00|184.15|181.95|184.27|182.07|184.27|182.07|184.15|181.95|0
1641930850000|2022-01-11 19:54:10|184.39|182.19|184.38|182.18|184.39|182.19|184.38|182.18|0
1641930860000|2022-01-11 19:54:20|184.27|182.07|183.79|181.59|184.27|182.07|183.79|181.59|0
1641930870000|2022-01-11 19:54:30|184.03|181.83|184.15|181.95|184.15|181.95|184.03|181.83|0
1641930880000|2022-01-11 19:54:40|184.27|182.07|184.38|182.18|184.38|182.18|184.27|182.07|0
1641930890000|2022-01-11 19:54:50|184.5|182.3|184.27|182.07|184.5|182.3|184.15|181.95|0
1641930900000|2022-01-11 19:55:00|184.15|181.95|184.03|181.83|184.15|181.95|183.91|181.71|0
1641930910000|2022-01-11 19:55:10|184.15|181.95|184.15|181.95|184.15|181.95|184.15|181.95|0
1641930920000|2022-01-11 19:55:20|184.27|182.07|184.5|182.3|184.5|182.3|184.27|182.07|0
1641930930000|2022-01-11 19:55:30|184.62|182.42|184.74|182.54|184.74|182.54|184.62|182.42|0
1641930940000|2022-01-11 19:55:40|184.86|182.66|184.98|182.78|184.98|182.78|184.86|182.66|0
1641930950000|2022-01-11 19:55:50|185.1|182.9|185.1|182.9|185.22|183.02|185.1|182.9|0
1641930960000|2022-01-11 19:56:00|185.22|183.02|185.46|183.26|185.46|183.26|185.22|183.02|0
1641930970000|2022-01-11 19:56:10|185.34|183.14|185.46|183.26|185.46|183.26|185.34|183.14|0
1641930980000|2022-01-11 19:56:20|185.34|183.14|185.34|183.14|185.34|183.14|185.34|183.14|0
1641930990000|2022-01-11 19:56:30|185.22|183.02|185.7|183.5|185.7|183.5|185.22|183.02|0
1641931000000|2022-01-11 19:56:40|185.58|183.38|185.46|183.26|185.58|183.38|185.46|183.26|0
1641931010000|2022-01-11 19:56:50|185.58|183.38|185.7|183.5|185.7|183.5|185.58|183.38|0
1641931020000|2022-01-11 19:57:00|185.94|183.74|185.94|183.74|185.94|183.74|185.82|183.62|0
1641931030000|2022-01-11 19:57:10|185.82|183.62|185.82|183.62|185.94|183.74|185.82|183.62|0
1641931040000|2022-01-11 19:57:20|185.7|183.5|185.7|183.5|185.7|183.5|185.58|183.38|0
1641931050000|2022-01-11 19:57:30|185.34|183.14|185.7|183.5|185.7|183.5|185.34|183.14|0
1641931060000|2022-01-11 19:57:40|185.46|183.26|185.46|183.26|185.46|183.26|185.46|183.26|0
1641931070000|2022-01-11 19:57:50|185.34|183.14|185.1|182.9|185.34|183.14|185.1|182.9|0
1641931080000|2022-01-11 19:58:00|185.22|183.02|184.74|182.54|185.22|183.02|184.74|182.54|0
1641931090000|2022-01-11 19:58:10|184.5|182.3|184.5|182.3|184.5|182.3|184.26|182.06|0
1641931100000|2022-01-11 19:58:20|184.38|182.18|184.62|182.42|184.62|182.42|184.38|182.18|0
1641931110000|2022-01-11 19:58:30|184.5|182.3|184.38|182.18|184.62|182.42|184.38|182.18|0
1641931120000|2022-01-11 19:58:40|184.5|182.3|184.5|182.3|184.5|182.3|184.5|182.3|0
1641931130000|2022-01-11 19:58:50|184.38|182.18|184.5|182.3|184.5|182.3|184.38|182.18|0
1641931140000|2022-01-11 19:59:00|184.14|181.94|183.91|181.71|184.14|181.94|183.91|181.71|0
1641931150000|2022-01-11 19:59:10|184.02|181.82|184.14|181.94|184.14|181.94|184.02|181.82|0
1641931160000|2022-01-11 19:59:20|184.26|182.06|184.14|181.94|184.26|182.06|184.02|181.82|0
1641931170000|2022-01-11 19:59:30|184.02|181.82|183.79|181.59|184.02|181.82|183.79|181.59|0
1641931180000|2022-01-11 19:59:40|183.67|181.47|183.79|181.59|183.79|181.59|183.67|181.47|0
1641931190000|2022-01-11 19:59:50|183.67|181.47|183.67|181.47|183.67|181.47|183.55|181.35|0
1641931200000|2022-01-11 20:00:00|183.79|181.59|183.91|181.71|183.91|181.71|183.67|181.47|0
1641931210000|2022-01-11 20:00:10|184.38|182.18|184.62|182.42|184.62|182.42|184.38|182.18|0
1641931220000|2022-01-11 20:00:20|184.74|182.54|184.62|182.42|184.74|182.54|184.62|182.42|0
1641931230000|2022-01-11 20:00:30|184.86|182.66|184.86|182.66|184.98|182.78|184.86|182.66|0
1641931240000|2022-01-11 20:00:40|184.74|182.54|184.74|182.54|184.74|182.54|184.74|182.54|0
1641931250000|2022-01-11 20:00:50|184.62|182.42|184.74|182.54|184.74|182.54|184.62|182.42|0
1641931260000|2022-01-11 20:01:00|184.62|182.42|184.62|182.42|184.74|182.54|184.62|182.42|0
1641931270000|2022-01-11 20:01:10|184.5|182.3|184.74|182.54|184.74|182.54|184.5|182.3|0
1641931280000|2022-01-11 20:01:20|184.86|182.66|185.34|183.14|185.34|183.14|184.86|182.66|0
1641931290000|2022-01-11 20:01:30|184.98|182.78|184.62|182.42|184.98|182.78|184.62|182.42|0
1641931300000|2022-01-11 20:01:40|184.74|182.54|184.38|182.18|184.74|182.54|184.38|182.18|0
1641931310000|2022-01-11 20:01:50|184.62|182.42|184.5|182.3|184.62|182.42|184.5|182.3|0
1641931320000|2022-01-11 20:02:00|184.62|182.42|184.5|182.3|184.62|182.42|184.38|182.18|0
1641931330000|2022-01-11 20:02:10|184.86|182.66|184.98|182.78|185.1|182.9|184.86|182.66|0
1641931340000|2022-01-11 20:02:20|185.1|182.9|185.1|182.9|185.1|182.9|185.1|182.9|0
1641931350000|2022-01-11 20:02:30|184.98|182.78|184.98|182.78|185.1|182.9|184.98|182.78|0
1641931360000|2022-01-11 20:02:40|185.1|182.9|184.86|182.66|185.1|182.9|184.86|182.66|0
1641931370000|2022-01-11 20:02:50|184.74|182.54|184.74|182.54|184.74|182.54|184.74|182.54|0
1641931380000|2022-01-11 20:03:00|184.62|182.42|183.9|181.7|184.62|182.42|183.9|181.7|0
1641931390000|2022-01-11 20:03:10|183.78|181.58|184.02|181.82|184.02|181.82|183.78|181.58|0
1641931400000|2022-01-11 20:03:20|183.9|181.7|183.9|181.7|183.9|181.7|183.9|181.7|0
1641931410000|2022-01-11 20:03:30|184.38|182.18|184.62|182.42|184.62|182.42|184.38|182.18|0
1641931420000|2022-01-11 20:03:40|184.5|182.3|184.5|182.3|184.62|182.42|184.5|182.3|0
1641931430000|2022-01-11 20:03:50|184.38|182.18|184.74|182.54|184.74|182.54|184.38|182.18|0
1641931440000|2022-01-11 20:04:00|184.62|182.42|184.68|182.48|184.74|182.54|184.62|182.42|0
1641931450000|2022-01-11 20:04:10|184.74|182.54|184.62|182.42|184.74|182.54|184.62|182.42|0
1641931460000|2022-01-11 20:04:20|184.74|182.54|184.5|182.3|184.74|182.54|184.5|182.3|0
1641931470000|2022-01-11 20:04:30|184.56|182.36|184.74|182.54|184.74|182.54|184.5|182.3|0
1641931480000|2022-01-11 20:04:40|184.5|182.3|184.62|182.42|184.62|182.42|184.5|182.3|0
1641931490000|2022-01-11 20:04:50|184.74|182.54|184.86|182.66|184.86|182.66|184.74|182.54|0
1641931500000|2022-01-11 20:05:00|184.98|182.78|184.86|182.66|184.98|182.78|184.86|182.66|0
1641931510000|2022-01-11 20:05:10|184.98|182.78|185.1|182.9|185.1|182.9|184.98|182.78|0
1641931520000|2022-01-11 20:05:20|185.22|183.02|185.22|183.02|185.22|183.02|185.22|183.02|0
1641931530000|2022-01-11 20:05:30|185.1|182.9|185.34|183.14|185.34|183.14|185.1|182.9|0
1641931540000|2022-01-11 20:05:40|185.46|183.26|185.82|183.62|185.82|183.62|185.46|183.26|0
1641931550000|2022-01-11 20:05:50|185.94|183.74|185.7|183.5|185.94|183.74|185.7|183.5|0
1641931560000|2022-01-11 20:06:00|185.46|183.26|185.22|183.02|185.46|183.26|185.1|182.9|0
1641931570000|2022-01-11 20:06:10|185.34|183.14|185.7|183.5|185.7|183.5|185.34|183.14|0
1641931580000|2022-01-11 20:06:20|185.58|183.38|185.58|183.38|185.7|183.5|185.58|183.38|0
1641931590000|2022-01-11 20:06:30|185.7|183.5|185.82|183.62|185.82|183.62|185.7|183.5|0
1641931600000|2022-01-11 20:06:40|185.7|183.5|185.7|183.5|185.82|183.62|185.7|183.5|0
1641931610000|2022-01-11 20:06:50|186.06|183.86|186.3|184.1|186.3|184.1|186.06|183.86|0
1641931620000|2022-01-11 20:07:00|186.35|184.15|185.93|183.73|186.35|184.15|185.93|183.73|0
1641931630000|2022-01-11 20:07:10|186.05|183.85|186.3|184.1|186.3|184.1|186.05|183.85|0
1641931640000|2022-01-11 20:07:20|186.17|183.97|186.42|184.22|186.42|184.22|186.17|183.97|0
1641931650000|2022-01-11 20:07:30|186.29|184.09|186.54|184.34|186.54|184.34|186.29|184.09|0
1641931660000|2022-01-11 20:07:40|186.42|184.22|186.41|184.21|186.54|184.34|186.41|184.21|0
1641931670000|2022-01-11 20:07:50|186.66|184.46|186.66|184.46|186.66|184.46|186.54|184.34|0
1641931680000|2022-01-11 20:08:00|186.78|184.58|186.66|184.46|186.78|184.58|186.66|184.46|0
1641931690000|2022-01-11 20:08:10|186.9|184.7|186.78|184.58|186.9|184.7|186.78|184.58|0
1641931700000|2022-01-11 20:08:20|186.66|184.46|186.78|184.58|186.78|184.58|186.66|184.46|0
1641931710000|2022-01-11 20:08:30|187.02|184.82|186.9|184.7|187.14|184.94|186.9|184.7|0
1641931720000|2022-01-11 20:08:40|186.78|184.58|186.78|184.58|186.78|184.58|186.78|184.58|0
1641931730000|2022-01-11 20:08:50|186.65|184.45|187.02|184.82|187.02|184.82|186.65|184.45|0
1641931740000|2022-01-11 20:09:00|187.14|184.94|186.9|184.7|187.14|184.94|186.9|184.7|0
1641931750000|2022-01-11 20:09:10|187.02|184.82|186.78|184.58|187.02|184.82|186.78|184.58|0
1641931760000|2022-01-11 20:09:20|186.9|184.7|186.71|184.51|186.9|184.7|186.65|184.45|0
1641931770000|2022-01-11 20:09:30|186.65|184.45|186.29|184.09|186.65|184.45|186.29|184.09|0
1641931780000|2022-01-11 20:09:40|186.17|183.97|185.93|183.73|186.17|183.97|185.93|183.73|0
1641931790000|2022-01-11 20:09:50|186.17|183.97|186.17|183.97|186.17|183.97|186.05|183.85|0
1641931800000|2022-01-11 20:10:00|186.05|183.85|186.17|183.97|186.17|183.97|186.05|183.85|0
1641931810000|2022-01-11 20:10:10|186.05|183.85|186.17|183.97|186.17|183.97|185.93|183.73|0
1641931820000|2022-01-11 20:10:20|186.11|183.91|186.05|183.85|186.11|183.91|186.05|183.85|0
1641931830000|2022-01-11 20:10:30|186.17|183.97|186.05|183.85|186.17|183.97|186.05|183.85|0
1641931840000|2022-01-11 20:10:40|186.17|183.97|185.93|183.73|186.17|183.97|185.93|183.73|0
1641931850000|2022-01-11 20:10:50|185.81|183.61|185.81|183.61|185.93|183.73|185.81|183.61|0
1641931860000|2022-01-11 20:11:00|185.69|183.49|185.57|183.37|185.69|183.49|185.45|183.25|0
1641931870000|2022-01-11 20:11:10|185.45|183.25|185.09|182.89|185.45|183.25|184.85|182.65|0
1641931880000|2022-01-11 20:11:20|184.97|182.77|185.09|182.89|185.09|182.89|184.97|182.77|0
1641931890000|2022-01-11 20:11:30|185.21|183.01|185.45|183.25|185.45|183.25|185.21|183.01|0
1641931900000|2022-01-11 20:11:40|185.33|183.13|185.33|183.13|185.33|183.13|185.33|183.13|0
1641931920000|2022-01-11 20:12:00|185.21|183.01|185.03|182.83|185.21|183.01|184.97|182.77|0
1641931930000|2022-01-11 20:12:10|184.97|182.77|184.97|182.77|184.97|182.77|184.85|182.65|0
1641931940000|2022-01-11 20:12:20|185.09|182.89|184.97|182.77|185.09|182.89|184.85|182.65|0
1641931950000|2022-01-11 20:12:30|185.33|183.13|185.33|183.13|185.45|183.25|185.33|183.13|0
1641931960000|2022-01-11 20:12:40|185.45|183.25|185.45|183.25|185.45|183.25|185.45|183.25|0
1641931970000|2022-01-11 20:12:50|185.33|183.13|185.21|183.01|185.33|183.13|185.21|183.01|0
1641931990000|2022-01-11 20:13:10|185.09|182.89|185.21|183.01|185.21|183.01|185.09|182.89|0
1641932000000|2022-01-11 20:13:20|185.33|183.13|185.33|183.13|185.33|183.13|185.33|183.13|0
1641932010000|2022-01-11 20:13:30|185.21|183.01|185.21|183.01|185.33|183.13|185.21|183.01|0
1641932020000|2022-01-11 20:13:40|185.09|182.89|184.97|182.77|185.09|182.89|184.97|182.77|0
1641932030000|2022-01-11 20:13:50|185.09|182.89|185.21|183.01|185.21|183.01|185.09|182.89|0
1641932040000|2022-01-11 20:14:00|185.09|182.89|185.45|183.25|185.45|183.25|185.09|182.89|0
1641932050000|2022-01-11 20:14:10|185.57|183.37|185.45|183.25|185.57|183.37|185.45|183.25|0
1641932060000|2022-01-11 20:14:20|185.69|183.49|185.69|183.49|185.69|183.49|185.69|183.49|0
1641932070000|2022-01-11 20:14:30|185.81|183.61|186.05|183.85|186.05|183.85|185.81|183.61|0
1641932080000|2022-01-11 20:14:40|185.93|183.73|185.93|183.73|185.93|183.73|185.93|183.73|0
1641932090000|2022-01-11 20:14:50|185.81|183.61|185.93|183.73|185.93|183.73|185.81|183.61|0
1641932100000|2022-01-11 20:15:00|186.05|183.85|186.05|183.85|186.05|183.85|186.05|183.85|0
1641932110000|2022-01-11 20:15:10|186.17|183.97|186.41|184.21|186.41|184.21|186.17|183.97|0
1641932120000|2022-01-11 20:15:20|186.65|184.45|186.41|184.21|186.77|184.57|186.41|184.21|0
1641932130000|2022-01-11 20:15:30|186.53|184.33|186.89|184.69|186.89|184.69|186.53|184.33|0
1641932140000|2022-01-11 20:15:40|186.77|184.57|186.77|184.57|186.89|184.69|186.65|184.45|0
1641932150000|2022-01-11 20:15:50|186.89|184.69|186.65|184.45|186.89|184.69|186.65|184.45|0
1641932160000|2022-01-11 20:16:00|186.77|184.57|186.89|184.69|186.89|184.69|186.77|184.57|0
1641932170000|2022-01-11 20:16:10|186.77|184.57|186.89|184.69|186.89|184.69|186.77|184.57|0
1641932180000|2022-01-11 20:16:20|186.77|184.57|186.89|184.69|186.89|184.69|186.77|184.57|0
1641932190000|2022-01-11 20:16:30|187.01|184.81|186.89|184.69|187.01|184.81|186.89|184.69|0
1641932200000|2022-01-11 20:16:40|186.77|184.57|186.77|184.57|186.77|184.57|186.77|184.57|0
1641932220000|2022-01-11 20:17:00|186.65|184.45|186.77|184.57|186.77|184.57|186.65|184.45|0
1641932230000|2022-01-11 20:17:10|186.89|184.69|185.81|183.61|186.89|184.69|185.81|183.61|0
1641932240000|2022-01-11 20:17:20|185.69|183.49|185.69|183.49|185.69|183.49|185.57|183.37|0
1641932250000|2022-01-11 20:17:30|185.51|183.31|185.45|183.25|185.51|183.31|185.33|183.13|0
1641932260000|2022-01-11 20:17:40|185.57|183.37|185.45|183.25|185.57|183.37|185.45|183.25|0
1641932270000|2022-01-11 20:17:50|185.57|183.37|185.45|183.25|185.57|183.37|185.45|183.25|0
1641932280000|2022-01-11 20:18:00|185.33|183.13|185.57|183.37|185.57|183.37|185.33|183.13|0
1641932290000|2022-01-11 20:18:10|185.45|183.25|185.33|183.13|185.45|183.25|185.33|183.13|0
1641932300000|2022-01-11 20:18:20|185.45|183.25|185.45|183.25|185.45|183.25|185.45|183.25|0
1641932310000|2022-01-11 20:18:30|185.69|183.49|185.69|183.49|185.81|183.61|185.69|183.49|0
1641932320000|2022-01-11 20:18:40|185.81|183.61|185.81|183.61|185.81|183.61|185.81|183.61|0
1641932330000|2022-01-11 20:18:50|185.93|183.73|185.69|183.49|185.93|183.73|185.69|183.49|0
1641932340000|2022-01-11 20:19:00|185.81|183.61|186.05|183.85|186.05|183.85|185.81|183.61|0
1641932350000|2022-01-11 20:19:10|185.81|183.61|185.57|183.37|185.81|183.61|185.57|183.37|0
1641932360000|2022-01-11 20:19:20|185.33|183.13|185.33|183.13|185.33|183.13|185.33|183.13|0
1641932370000|2022-01-11 20:19:30|185.57|183.37|185.45|183.25|185.57|183.37|185.45|183.25|0
1641932380000|2022-01-11 20:19:40|185.57|183.37|185.57|183.37|185.69|183.49|185.57|183.37|0
1641932400000|2022-01-11 20:20:00|185.69|183.49|185.69|183.49|185.69|183.49|185.57|183.37|0
1641932410000|2022-01-11 20:20:10|185.81|183.61|185.75|183.55|185.81|183.61|185.75|183.55|0
1641932420000|2022-01-11 20:20:20|185.81|183.61|185.81|183.61|185.81|183.61|185.81|183.61|0
1641932440000|2022-01-11 20:20:40|186.05|183.85|186.53|184.33|186.53|184.33|186.05|183.85|0
1641932450000|2022-01-11 20:20:50|186.65|184.45|186.77|184.57|186.77|184.57|186.65|184.45|0
1641932460000|2022-01-11 20:21:00|186.53|184.33|186.77|184.57|186.77|184.57|186.53|184.33|0
1641932470000|2022-01-11 20:21:10|186.65|184.45|186.41|184.21|186.65|184.45|186.41|184.21|0
1641932480000|2022-01-11 20:21:20|186.29|184.09|186.17|183.97|186.29|184.09|186.17|183.97|0
1641932490000|2022-01-11 20:21:30|186.05|183.85|186.53|184.33|186.53|184.33|186.05|183.85|0
1641932500000|2022-01-11 20:21:40|186.41|184.21|186.41|184.21|186.53|184.33|186.41|184.21|0
1641932510000|2022-01-11 20:21:50|186.53|184.33|186.41|184.21|186.53|184.33|186.41|184.21|0
1641932520000|2022-01-11 20:22:00|186.53|184.33|186.41|184.21|186.53|184.33|186.41|184.21|0
1641932530000|2022-01-11 20:22:10|186.29|184.09|186.41|184.21|186.41|184.21|186.29|184.09|0
1641932540000|2022-01-11 20:22:20|186.29|184.09|186.05|183.85|186.29|184.09|186.05|183.85|0
1641932550000|2022-01-11 20:22:30|186.17|183.97|186.41|184.21|186.41|184.21|186.17|183.97|0
1641932560000|2022-01-11 20:22:40|186.29|184.09|187.41|185.21|189.74|187.54|186.29|184.09|0
1641932570000|2022-01-11 20:22:50|187.53|185.33|187.53|185.33|187.53|185.33|187.53|185.33|0
1641932580000|2022-01-11 20:23:00|187.41|185.21|187.65|185.45|187.65|185.45|187.41|185.21|0
1641932590000|2022-01-11 20:23:10|187.53|185.33|187.65|185.45|187.71|185.51|187.53|185.33|0
1641932600000|2022-01-11 20:23:20|187.77|185.57|187.89|185.69|187.89|185.69|187.65|185.45|0
1641932610000|2022-01-11 20:23:30|187.77|185.57|187.65|185.45|187.77|185.57|187.65|185.45|0
1641932620000|2022-01-11 20:23:40|187.53|185.33|187.17|184.97|187.53|185.33|187.17|184.97|0
1641932630000|2022-01-11 20:23:50|187.29|185.09|186.93|184.73|187.29|185.09|186.93|184.73|0
1641932640000|2022-01-11 20:24:00|187.05|184.85|187.05|184.85|187.05|184.85|186.93|184.73|0
1641932650000|2022-01-11 20:24:10|187.29|185.09|187.17|184.97|187.29|185.09|187.17|184.97|0
1641932660000|2022-01-11 20:24:20|187.05|184.85|186.81|184.61|187.05|184.85|186.81|184.61|0
1641932670000|2022-01-11 20:24:30|186.93|184.73|186.81|184.61|186.93|184.73|186.81|184.61|0
1641932680000|2022-01-11 20:24:40|186.69|184.49|186.93|184.73|186.93|184.73|186.69|184.49|0
1641932690000|2022-01-11 20:24:50|186.57|184.37|186.57|184.37|186.57|184.37|186.45|184.25|0
1641932700000|2022-01-11 20:25:00|186.69|184.49|186.69|184.49|186.69|184.49|186.69|184.49|0
1641932710000|2022-01-11 20:25:10|186.57|184.37|187.17|184.97|187.17|184.97|186.57|184.37|0
1641932720000|2022-01-11 20:25:20|186.93|184.73|186.81|184.61|186.99|184.79|186.81|184.61|0
1641932730000|2022-01-11 20:25:30|186.93|184.73|186.69|184.49|186.93|184.73|186.45|184.25|0
1641932740000|2022-01-11 20:25:40|186.81|184.61|186.81|184.61|186.81|184.61|186.69|184.49|0
1641932750000|2022-01-11 20:25:50|186.69|184.49|186.45|184.25|186.69|184.49|186.45|184.25|0
1641932760000|2022-01-11 20:26:00|186.33|184.13|186.33|184.13|186.33|184.13|186.09|183.89|0
1641932770000|2022-01-11 20:26:10|186.21|184.01|186.21|184.01|186.45|184.25|186.21|184.01|0
1641932780000|2022-01-11 20:26:20|186.09|183.89|186.45|184.25|186.45|184.25|186.09|183.89|0
1641932790000|2022-01-11 20:26:30|186.57|184.37|186.33|184.13|186.57|184.37|186.33|184.13|0
1641932800000|2022-01-11 20:26:40|186.45|184.25|186.45|184.25|186.45|184.25|186.33|184.13|0
1641932810000|2022-01-11 20:26:50|186.57|184.37|186.09|183.89|186.57|184.37|186.09|183.89|0
1641932820000|2022-01-11 20:27:00|186.21|184.01|185.97|183.77|186.21|184.01|185.97|183.77|0
1641932830000|2022-01-11 20:27:10|186.09|183.89|186.09|183.89|186.09|183.89|186.09|183.89|0
1641932840000|2022-01-11 20:27:20|186.21|184.01|186.57|184.37|186.57|184.37|186.21|184.01|0
1641932850000|2022-01-11 20:27:30|186.69|184.49|186.57|184.37|186.69|184.49|186.57|184.37|0
1641932860000|2022-01-11 20:27:40|186.63|184.43|186.81|184.61|186.81|184.61|186.63|184.43|0
1641932870000|2022-01-11 20:27:50|186.69|184.49|186.81|184.61|186.81|184.61|186.57|184.37|0
1641932880000|2022-01-11 20:28:00|186.93|184.73|187.29|185.09|187.29|185.09|186.93|184.73|0
1641932890000|2022-01-11 20:28:10|187.17|184.97|187.29|185.09|187.29|185.09|187.17|184.97|0
1641932900000|2022-01-11 20:28:20|187.35|185.15|187.29|185.09|187.35|185.15|187.17|184.97|0
1641932910000|2022-01-11 20:28:30|187.41|185.21|187.17|184.97|187.41|185.21|187.17|184.97|0
1641932920000|2022-01-11 20:28:40|186.93|184.73|187.41|185.21|187.41|185.21|186.93|184.73|0
1641932930000|2022-01-11 20:28:50|187.53|185.33|187.41|185.21|187.53|185.33|187.41|185.21|0
1641932940000|2022-01-11 20:29:00|187.53|185.33|187.41|185.21|187.53|185.33|187.41|185.21|0
1641932950000|2022-01-11 20:29:10|187.53|185.33|187.41|185.21|187.53|185.33|187.41|185.21|0
1641932960000|2022-01-11 20:29:20|187.53|185.33|187.77|185.57|187.77|185.57|187.53|185.33|0
1641932970000|2022-01-11 20:29:30|187.65|185.45|187.41|185.21|187.77|185.57|187.41|185.21|0
1641932980000|2022-01-11 20:29:40|187.29|185.09|187.05|184.85|187.29|185.09|187.05|184.85|0
1641932990000|2022-01-11 20:29:50|187.17|184.97|187.17|184.97|187.17|184.97|187.17|184.97|0
1641933000000|2022-01-11 20:30:00|187.05|184.85|187.05|184.85|187.17|184.97|187.05|184.85|0
1641933010000|2022-01-11 20:30:10|187.65|185.45|187.77|185.57|187.77|185.57|187.65|185.45|0
1641933020000|2022-01-11 20:30:20|187.89|185.69|187.89|185.69|188.01|185.81|187.89|185.69|0
1641933030000|2022-01-11 20:30:30|187.77|185.57|188.01|185.81|188.01|185.81|187.77|185.57|0
1641933040000|2022-01-11 20:30:40|188.37|186.17|188.37|186.17|188.37|186.17|188.37|186.17|0
1641933050000|2022-01-11 20:30:50|188.25|186.05|188.37|186.17|188.37|186.17|188.25|186.05|0
1641933060000|2022-01-11 20:31:00|188.25|186.05|187.89|185.69|188.25|186.05|187.89|185.69|0
1641933070000|2022-01-11 20:31:10|187.83|185.63|187.89|185.69|187.89|185.69|187.83|185.63|0
1641933080000|2022-01-11 20:31:20|187.77|185.57|187.71|185.51|187.77|185.57|187.53|185.33|0
1641933090000|2022-01-11 20:31:30|187.65|185.45|187.89|185.69|187.89|185.69|187.65|185.45|0
1641933100000|2022-01-11 20:31:40|187.77|185.57|187.53|185.33|187.77|185.57|187.53|185.33|0
1641933110000|2022-01-11 20:31:50|187.65|185.45|187.89|185.69|187.89|185.69|187.53|185.33|0
1641933120000|2022-01-11 20:32:00|188.25|186.05|188.01|185.81|188.25|186.05|188.01|185.81|0
1641933130000|2022-01-11 20:32:10|187.89|185.69|187.89|185.69|188.01|185.81|187.89|185.69|0
1641933140000|2022-01-11 20:32:20|188.01|185.81|187.89|185.69|188.01|185.81|187.89|185.69|0
1641933150000|2022-01-11 20:32:30|187.77|185.57|187.41|185.21|187.77|185.57|187.41|185.21|0
1641933160000|2022-01-11 20:32:40|187.29|185.09|187.65|185.45|187.65|185.45|187.29|185.09|0
1641933170000|2022-01-11 20:32:50|187.77|185.57|187.65|185.45|187.77|185.57|187.65|185.45|0
1641933180000|2022-01-11 20:33:00|187.53|185.33|187.29|185.09|187.53|185.33|187.29|185.09|0
1641933190000|2022-01-11 20:33:10|187.17|184.97|187.17|184.97|187.29|185.09|187.17|184.97|0
1641933200000|2022-01-11 20:33:20|187.29|185.09|187.41|185.21|187.53|185.33|187.29|185.09|0
1641933210000|2022-01-11 20:33:30|187.53|185.33|187.53|185.33|187.53|185.33|187.53|185.33|0
1641933220000|2022-01-11 20:33:40|187.41|185.21|187.29|185.09|187.41|185.21|187.29|185.09|0
1641933230000|2022-01-11 20:33:50|187.41|185.21|187.53|185.33|187.53|185.33|187.29|185.09|0
1641933240000|2022-01-11 20:34:00|187.41|185.21|187.29|185.09|187.41|185.21|187.16|184.96|0
1641933250000|2022-01-11 20:34:10|187.16|184.96|187.29|185.09|187.29|185.09|187.16|184.96|0
1641933260000|2022-01-11 20:34:20|187.16|184.96|186.92|184.72|187.41|185.21|186.92|184.72|0
1641933270000|2022-01-11 20:34:30|186.8|184.6|187.09|184.89|187.09|184.89|186.68|184.48|0
1641933280000|2022-01-11 20:34:40|186.97|184.77|186.97|184.77|187.09|184.89|186.97|184.77|0
1641933290000|2022-01-11 20:34:50|186.85|184.65|187.09|184.89|187.09|184.89|186.73|184.53|0
1641933300000|2022-01-11 20:35:00|186.97|184.77|187.21|185.01|187.21|185.01|186.97|184.77|0
1641933310000|2022-01-11 20:35:10|187.33|185.13|187.51|185.31|187.57|185.37|187.33|185.13|0
1641933320000|2022-01-11 20:35:20|187.57|185.37|187.33|185.13|187.57|185.37|187.09|184.89|0
1641933330000|2022-01-11 20:35:30|187.21|185.01|187.45|185.25|187.45|185.25|187.21|185.01|0
1641933340000|2022-01-11 20:35:40|187.57|185.37|187.33|185.13|187.57|185.37|187.33|185.13|0
1641933350000|2022-01-11 20:35:50|187.21|185.01|187.45|185.25|187.45|185.25|187.21|185.01|0
1641933360000|2022-01-11 20:36:00|187.33|185.13|186.85|184.65|187.33|185.13|186.85|184.65|0
1641933370000|2022-01-11 20:36:10|186.73|184.53|186.85|184.65|186.97|184.77|186.73|184.53|0
1641933380000|2022-01-11 20:36:20|186.97|184.77|187.45|185.25|187.45|185.25|186.97|184.77|0
1641933390000|2022-01-11 20:36:30|187.33|185.13|187.33|185.13|187.57|185.37|187.33|185.13|0
1641933400000|2022-01-11 20:36:40|187.57|185.37|187.45|185.25|187.57|185.37|187.33|185.13|0
1641933410000|2022-01-11 20:36:50|187.33|185.13|187.21|185.01|187.33|185.13|187.21|185.01|0
1641933420000|2022-01-11 20:37:00|187.33|185.13|187.33|185.13|187.33|185.13|187.33|185.13|0
1641933430000|2022-01-11 20:37:10|187.45|185.25|187.45|185.25|187.57|185.37|187.45|185.25|0
1641933440000|2022-01-11 20:37:20|187.33|185.13|187.21|185.01|187.45|185.25|187.21|185.01|0
1641933450000|2022-01-11 20:37:30|187.33|185.13|187.33|185.13|187.33|185.13|187.21|185.01|0
1641933460000|2022-01-11 20:37:40|187.21|185.01|186.97|184.77|187.21|185.01|186.97|184.77|0
1641933470000|2022-01-11 20:37:50|187.02|184.82|186.85|184.65|187.02|184.82|186.85|184.65|0
1641933480000|2022-01-11 20:38:00|186.97|184.77|186.97|184.77|186.97|184.77|186.85|184.65|0
1641933490000|2022-01-11 20:38:10|186.85|184.65|186.73|184.53|186.97|184.77|186.73|184.53|0
1641933500000|2022-01-11 20:38:20|186.61|184.41|186.61|184.41|186.61|184.41|186.49|184.29|0
1641933510000|2022-01-11 20:38:30|186.49|184.29|186.49|184.29|186.49|184.29|186.13|183.93|0
1641933520000|2022-01-11 20:38:40|186.37|184.17|186.49|184.29|186.49|184.29|186.25|184.05|0
1641933530000|2022-01-11 20:38:50|186.61|184.41|186.61|184.41|186.61|184.41|186.49|184.29|0
1641933540000|2022-01-11 20:39:00|186.73|184.53|186.66|184.46|186.73|184.53|186.61|184.41|0
1641933550000|2022-01-11 20:39:10|186.73|184.53|186.37|184.17|186.73|184.53|186.37|184.17|0
1641933560000|2022-01-11 20:39:20|186.49|184.29|186.13|183.93|186.49|184.29|186.13|183.93|0
1641933570000|2022-01-11 20:39:30|186.01|183.81|186.01|183.81|186.13|183.93|185.89|183.69|0
1641933580000|2022-01-11 20:39:40|185.65|183.45|185.65|183.45|185.77|183.57|185.65|183.45|0
1641933600000|2022-01-11 20:40:00|185.53|183.33|185.41|183.21|185.53|183.33|185.29|183.09|0
1641933610000|2022-01-11 20:40:10|185.53|183.33|185.41|183.21|185.53|183.33|185.29|183.09|0
1641933620000|2022-01-11 20:40:20|185.17|182.97|185.53|183.33|185.53|183.33|185.17|182.97|0
1641933630000|2022-01-11 20:40:30|185.65|183.45|185.89|183.69|185.89|183.69|185.65|183.45|0
1641933640000|2022-01-11 20:40:40|186.06|183.86|186.13|183.93|186.25|184.05|186.06|183.86|0
1641933650000|2022-01-11 20:40:50|186.25|184.05|186.13|183.93|186.25|184.05|186.01|183.81|0
1641933660000|2022-01-11 20:41:00|186.01|183.81|185.89|183.69|186.01|183.81|185.77|183.57|0
1641933670000|2022-01-11 20:41:10|186.01|183.81|185.77|183.57|186.01|183.81|185.77|183.57|0
1641933680000|2022-01-11 20:41:20|185.53|183.33|185.17|182.97|185.53|183.33|185.17|182.97|0
1641933690000|2022-01-11 20:41:30|185.29|183.09|185.05|182.85|185.29|183.09|185.05|182.85|0
1641933700000|2022-01-11 20:41:40|185.17|182.97|185.05|182.85|185.17|182.97|185.05|182.85|0
1641933710000|2022-01-11 20:41:50|185.41|183.21|185.41|183.21|185.41|183.21|185.29|183.09|0
1641933720000|2022-01-11 20:42:00|185.59|183.39|185.59|183.39|185.59|183.39|185.53|183.33|0
1641933730000|2022-01-11 20:42:10|185.53|183.33|185.89|183.69|185.89|183.69|185.53|183.33|0
1641933740000|2022-01-11 20:42:20|186.01|183.81|186.01|183.81|186.13|183.93|186.01|183.81|0
1641933750000|2022-01-11 20:42:30|185.89|183.69|185.53|183.33|185.89|183.69|185.53|183.33|0
1641933760000|2022-01-11 20:42:40|185.65|183.45|185.77|183.57|185.77|183.57|185.65|183.45|0
1641933770000|2022-01-11 20:42:50|185.53|183.33|185.65|183.45|185.65|183.45|185.53|183.33|0
1641933780000|2022-01-11 20:43:00|185.53|183.33|185.77|183.57|185.77|183.57|185.53|183.33|0
1641933790000|2022-01-11 20:43:10|185.53|183.33|185.89|183.69|185.89|183.69|185.53|183.33|0
1641933800000|2022-01-11 20:43:20|186.01|183.81|186.25|184.05|186.25|184.05|186.01|183.81|0
1641933810000|2022-01-11 20:43:30|186.13|183.93|186.25|184.05|186.25|184.05|186.01|183.81|0
1641933820000|2022-01-11 20:43:40|186.13|183.93|185.94|183.74|186.13|183.93|185.89|183.69|0
1641933830000|2022-01-11 20:43:50|186.25|184.05|186.25|184.05|186.25|184.05|186.13|183.93|0
1641933840000|2022-01-11 20:44:00|186.13|183.93|186.01|183.81|186.25|184.05|186.01|183.81|0
1641933850000|2022-01-11 20:44:10|186.13|183.93|186.36|184.16|186.36|184.16|186.13|183.93|0
1641933860000|2022-01-11 20:44:20|186.24|184.04|186.24|184.04|186.24|184.04|186.13|183.93|0
1641933870000|2022-01-11 20:44:30|186.36|184.16|186.36|184.16|186.36|184.16|186.24|184.04|0
1641933880000|2022-01-11 20:44:40|186.48|184.28|186.72|184.52|186.72|184.52|186.48|184.28|0
1641933890000|2022-01-11 20:44:50|186.6|184.4|186.6|184.4|186.6|184.4|186.6|184.4|0
1641933900000|2022-01-11 20:45:00|186.48|184.28|186.36|184.16|186.48|184.28|186.36|184.16|0
1641933910000|2022-01-11 20:45:10|186.12|183.92|186.48|184.28|186.48|184.28|186.12|183.92|0
1641933920000|2022-01-11 20:45:20|186.6|184.4|186.6|184.4|186.6|184.4|186.48|184.28|0
1641933930000|2022-01-11 20:45:30|186.48|184.28|186.24|184.04|186.48|184.28|186.24|184.04|0
1641933940000|2022-01-11 20:45:40|186.12|183.92|186.12|183.92|186.24|184.04|186.12|183.92|0
1641933950000|2022-01-11 20:45:50|185.89|183.69|186.12|183.92|186.12|183.92|185.89|183.69|0
1641933960000|2022-01-11 20:46:00|186|183.8|186.36|184.16|186.36|184.16|186|183.8|0
1641933970000|2022-01-11 20:46:10|186.24|184.04|186.36|184.16|186.36|184.16|186.24|184.04|0
1641933980000|2022-01-11 20:46:20|186.48|184.28|186.36|184.16|186.48|184.28|186.36|184.16|0
1641933990000|2022-01-11 20:46:30|186.48|184.28|186.24|184.04|186.48|184.28|186.24|184.04|0
1641934000000|2022-01-11 20:46:40|186.18|183.98|186.36|184.16|186.36|184.16|186.18|183.98|0
1641934010000|2022-01-11 20:46:50|186.48|184.28|186.72|184.52|186.72|184.52|186.48|184.28|0
1641934020000|2022-01-11 20:47:00|186.84|184.64|186.84|184.64|186.84|184.64|186.72|184.52|0
1641934030000|2022-01-11 20:47:10|186.48|184.28|186.36|184.16|186.48|184.28|186.36|184.16|0
1641934040000|2022-01-11 20:47:20|186.48|184.28|186.72|184.52|186.72|184.52|186.48|184.28|0
1641934050000|2022-01-11 20:47:30|186.84|184.64|186.96|184.76|186.96|184.76|186.84|184.64|0
1641934060000|2022-01-11 20:47:40|186.84|184.64|187.08|184.88|187.08|184.88|186.84|184.64|0
1641934070000|2022-01-11 20:47:50|186.96|184.76|186.96|184.76|186.96|184.76|186.84|184.64|0
1641934080000|2022-01-11 20:48:00|187.08|184.88|186.96|184.76|187.08|184.88|186.96|184.76|0
1641934090000|2022-01-11 20:48:10|186.72|184.52|186.48|184.28|186.72|184.52|186.48|184.28|0
1641934100000|2022-01-11 20:48:20|186.6|184.4|186.48|184.28|186.6|184.4|186.42|184.22|0
1641934110000|2022-01-11 20:48:30|186.36|184.16|186.48|184.28|186.48|184.28|186.36|184.16|0
1641934120000|2022-01-11 20:48:40|186.6|184.4|186.72|184.52|186.72|184.52|186.6|184.4|0
1641934130000|2022-01-11 20:48:50|186.6|184.4|186.36|184.16|186.6|184.4|186.36|184.16|0
1641934140000|2022-01-11 20:49:00|186.24|184.04|186.24|184.04|186.24|184.04|186.12|183.92|0
1641934150000|2022-01-11 20:49:10|186.12|183.92|186|183.8|186.12|183.92|186|183.8|0
1641934160000|2022-01-11 20:49:20|185.88|183.68|186|183.8|186|183.8|185.88|183.68|0
1641934170000|2022-01-11 20:49:30|185.88|183.68|186|183.8|186|183.8|185.88|183.68|0
1641934180000|2022-01-11 20:49:40|185.88|183.68|186.24|184.04|186.24|184.04|185.88|183.68|0
1641934190000|2022-01-11 20:49:50|186.12|183.92|186.12|183.92|186.12|183.92|186.12|183.92|0
1641934200000|2022-01-11 20:50:00|186|183.8|185.64|183.44|186|183.8|185.52|183.32|0
1641934210000|2022-01-11 20:50:10|185.76|183.56|184.33|182.13|185.76|183.56|184.33|182.13|0
1641934220000|2022-01-11 20:50:20|184.21|182.01|183.86|181.66|184.21|182.01|183.86|181.66|0
1641934230000|2022-01-11 20:50:30|183.74|181.54|183.86|181.66|183.86|181.66|183.62|181.42|0
1641934240000|2022-01-11 20:50:40|183.68|181.48|183.74|181.54|183.98|181.78|183.68|181.48|0
1641934250000|2022-01-11 20:50:50|183.5|181.3|184.09|181.89|184.09|181.89|183.5|181.3|0
1641934260000|2022-01-11 20:51:00|184.21|182.01|184.81|182.61|184.81|182.61|184.21|182.01|0
1641934270000|2022-01-11 20:51:10|184.57|182.37|184.81|182.61|184.81|182.61|184.57|182.37|0
1641934280000|2022-01-11 20:51:20|184.93|182.73|185.17|182.97|185.17|182.97|184.93|182.73|0
1641934290000|2022-01-11 20:51:30|185.05|182.85|184.93|182.73|185.05|182.85|184.81|182.61|0
1641934300000|2022-01-11 20:51:40|184.81|182.61|184.81|182.61|184.81|182.61|184.69|182.49|0
1641934310000|2022-01-11 20:51:50|184.69|182.49|184.57|182.37|184.81|182.61|184.57|182.37|0
1641934320000|2022-01-11 20:52:00|184.45|182.25|184.57|182.37|184.69|182.49|184.45|182.25|0
1641934330000|2022-01-11 20:52:10|184.69|182.49|184.93|182.73|184.93|182.73|184.69|182.49|0
1641934340000|2022-01-11 20:52:20|185.17|182.97|185.17|182.97|185.17|182.97|185.17|182.97|0
1641934350000|2022-01-11 20:52:30|185.28|183.08|185.17|182.97|185.28|183.08|185.17|182.97|0
1641934360000|2022-01-11 20:52:40|185.05|182.85|184.81|182.61|185.05|182.85|184.81|182.61|0
1641934370000|2022-01-11 20:52:50|184.69|182.49|184.81|182.61|184.93|182.73|184.69|182.49|0
1641934380000|2022-01-11 20:53:00|184.57|182.37|184.45|182.25|184.57|182.37|184.45|182.25|0
1641934390000|2022-01-11 20:53:10|184.33|182.13|184.09|181.89|184.33|182.13|184.09|181.89|0
1641934400000|2022-01-11 20:53:20|183.86|181.66|183.86|181.66|183.86|181.66|183.74|181.54|0
1641934410000|2022-01-11 20:53:30|183.97|181.77|184.21|182.01|184.21|182.01|183.97|181.77|0
1641934420000|2022-01-11 20:53:40|184.09|181.89|184.09|181.89|184.21|182.01|184.09|181.89|0
1641934430000|2022-01-11 20:53:50|183.86|181.66|183.97|181.77|183.97|181.77|183.86|181.66|0
1641934440000|2022-01-11 20:54:00|184.09|181.89|184.45|182.25|184.45|182.25|184.09|181.89|0
1641934450000|2022-01-11 20:54:10|184.69|182.49|185.28|183.08|185.28|183.08|184.69|182.49|0
1641934460000|2022-01-11 20:54:20|185.16|182.96|185.16|182.96|185.28|183.08|185.16|182.96|0
1641934470000|2022-01-11 20:54:30|185.05|182.85|185.05|182.85|185.05|182.85|184.93|182.73|0
1641934480000|2022-01-11 20:54:40|185.16|182.96|185.16|182.96|185.52|183.32|185.16|182.96|0
1641934490000|2022-01-11 20:54:50|185.28|183.08|185.4|183.2|185.52|183.32|185.28|183.08|0
1641934500000|2022-01-11 20:55:00|185.52|183.32|186.24|184.04|186.24|184.04|185.52|183.32|0
1641934510000|2022-01-11 20:55:10|186.48|184.28|186.48|184.28|186.72|184.52|186.48|184.28|0
1641934520000|2022-01-11 20:55:20|187.08|184.88|187.32|185.12|187.32|185.12|187.08|184.88|0
1641934530000|2022-01-11 20:55:30|187.44|185.24|187.68|185.48|187.68|185.48|187.44|185.24|0
1641934540000|2022-01-11 20:55:40|187.56|185.36|187.32|185.12|187.56|185.36|187.32|185.12|0
1641934550000|2022-01-11 20:55:50|187.08|184.88|187.08|184.88|187.08|184.88|186.96|184.76|0
1641934560000|2022-01-11 20:56:00|186.84|184.64|186.36|184.16|186.84|184.64|186.36|184.16|0
1641934570000|2022-01-11 20:56:10|186.12|183.92|186|183.8|186.24|184.04|185.88|183.68|0
1641934580000|2022-01-11 20:56:20|186.24|184.04|186.36|184.16|186.36|184.16|186.24|184.04|0
1641934590000|2022-01-11 20:56:30|186.24|184.04|186.36|184.16|186.48|184.28|186.24|184.04|0
1641934600000|2022-01-11 20:56:40|186.24|184.04|186.48|184.28|186.48|184.28|186.24|184.04|0
1641934610000|2022-01-11 20:56:50|186.36|184.16|186.48|184.28|186.48|184.28|186.36|184.16|0
1641934620000|2022-01-11 20:57:00|186.6|184.4|186.84|184.64|186.96|184.76|186.6|184.4|0
1641934630000|2022-01-11 20:57:10|186.96|184.76|186.84|184.64|186.96|184.76|186.84|184.64|0
1641934640000|2022-01-11 20:57:20|186.96|184.76|186.96|184.76|186.96|184.76|186.84|184.64|0
1641934650000|2022-01-11 20:57:30|187.08|184.88|187.08|184.88|187.08|184.88|187.08|184.88|0
1641934660000|2022-01-11 20:57:40|186.96|184.76|187.32|185.12|187.32|185.12|186.96|184.76|0
1641934670000|2022-01-11 20:57:50|187.44|185.24|187.56|185.36|187.56|185.36|187.44|185.24|0
1641934690000|2022-01-11 20:58:10|187.68|185.48|187.92|185.72|187.92|185.72|187.68|185.48|0
1641934700000|2022-01-11 20:58:20|188.04|185.84|187.8|185.6|188.04|185.84|187.8|185.6|0
1641934710000|2022-01-11 20:58:30|187.68|185.48|187.56|185.36|187.68|185.48|187.56|185.36|0
1641934720000|2022-01-11 20:58:40|187.44|185.24|187.56|185.36|187.56|185.36|187.44|185.24|0
1641934730000|2022-01-11 20:58:50|187.68|185.48|188.04|185.84|188.04|185.84|187.68|185.48|0
1641934740000|2022-01-11 20:59:00|188.28|186.08|187.92|185.72|188.4|186.2|187.92|185.72|0
1641934750000|2022-01-11 20:59:10|188.04|185.84|187.68|185.48|188.04|185.84|187.68|185.48|0
1641934760000|2022-01-11 20:59:20|187.56|185.36|187.92|185.72|187.92|185.72|187.44|185.24|0
1641934770000|2022-01-11 20:59:30|188.04|185.84|188.52|186.32|188.52|186.32|188.04|185.84|0
1641934780000|2022-01-11 20:59:40|188.76|186.56|189|186.8|189|186.8|188.64|186.44|0
1641934790000|2022-01-11 20:59:50|189.37|187.17|189.49|187.29|189.61|187.41|189.37|187.17|0
1641934800000|2022-01-11 21:00:00|189.37|187.17|189.37|187.17|189.37|187.17|189.37|187.17|0
1641934810000|2022-01-11 21:00:10|189.49|187.29|189.97|187.77|189.97|187.77|189.49|187.29|0
1641934820000|2022-01-11 21:00:20|189.73|187.53|189.85|187.65|189.85|187.65|189.73|187.53|0
1641934830000|2022-01-11 21:00:30|189.73|187.53|189.49|187.29|189.73|187.53|189.49|187.29|0
1641934840000|2022-01-11 21:00:40|189.24|187.04|189.37|187.17|189.37|187.17|189.24|187.04|0
1641934850000|2022-01-11 21:00:50|189.49|187.29|189.37|187.17|189.49|187.29|189.37|187.17|0
1641934860000|2022-01-11 21:01:00|189.24|187.04|189.24|187.04|189.37|187.17|189.24|187.04|0
1641934870000|2022-01-11 21:01:10|189.49|187.29|189.49|187.29|189.61|187.41|189.49|187.29|0
1641934880000|2022-01-11 21:01:20|189.37|187.17|189.49|187.29|189.49|187.29|189.37|187.17|0
1641934890000|2022-01-11 21:01:30|189.37|187.17|189.37|187.17|189.49|187.29|189.37|187.17|0
1641934900000|2022-01-11 21:01:40|189.49|187.29|189.61|187.41|189.61|187.41|189.49|187.29|0
1641934910000|2022-01-11 21:01:50|189.49|187.29|189.49|187.29|189.49|187.29|189.49|187.29|0
1641934920000|2022-01-11 21:02:00|189.37|187.17|189.49|187.29|189.49|187.29|189.37|187.17|0
1641934930000|2022-01-11 21:02:10|189.61|187.41|189.61|187.41|189.73|187.53|189.61|187.41|0
1641934940000|2022-01-11 21:02:20|189.73|187.53|189.97|187.77|189.97|187.77|189.73|187.53|0
1641934950000|2022-01-11 21:02:30|190.09|187.89|190.09|187.89|190.09|187.89|190.09|187.89|0
1641934960000|2022-01-11 21:02:40|189.97|187.77|190.09|187.89|190.09|187.89|189.97|187.77|0
1641934970000|2022-01-11 21:02:50|190.21|188.01|189.97|187.77|190.21|188.01|189.97|187.77|0
1641934990000|2022-01-11 21:03:10|190.21|188.01|190.21|188.01|190.33|188.13|190.21|188.01|0
1641935000000|2022-01-11 21:03:20|189.97|187.77|189.61|187.41|189.97|187.77|189.61|187.41|0
1641935010000|2022-01-11 21:03:30|189.49|187.29|189.61|187.41|189.61|187.41|189.24|187.04|0
1641935020000|2022-01-11 21:03:40|189.49|187.29|189.36|187.16|189.49|187.29|189.36|187.16|0
1641935030000|2022-01-11 21:03:50|189.49|187.29|189.36|187.16|189.49|187.29|189.36|187.16|0
1641935040000|2022-01-11 21:04:00|189.49|187.29|189.61|187.41|189.61|187.41|189.49|187.29|0
1641935050000|2022-01-11 21:04:10|189.73|187.53|189.73|187.53|189.73|187.53|189.73|187.53|0
1641935060000|2022-01-11 21:04:20|189.85|187.65|189.85|187.65|189.85|187.65|189.85|187.65|0
1641935070000|2022-01-11 21:04:30|189.61|187.41|189.36|187.16|189.61|187.41|189.36|187.16|0
1641935080000|2022-01-11 21:04:40|189.48|187.28|189.61|187.41|189.61|187.41|189.48|187.28|0
1641935090000|2022-01-11 21:04:50|189.48|187.28|189.48|187.28|189.48|187.28|189.48|187.28|0
1641935100000|2022-01-11 21:05:00|189.61|187.41|189.61|187.41|189.61|187.41|189.36|187.16|0
1641935110000|2022-01-11 21:05:10|189.36|187.16|189.24|187.04|189.36|187.16|189.24|187.04|0
1641935150000|2022-01-11 21:05:50|189.36|187.16|189.36|187.16|189.36|187.16|189.36|187.16|0
1641935160000|2022-01-11 21:06:00|189.48|187.28|189.36|187.16|189.48|187.28|189.36|187.16|0
1641935170000|2022-01-11 21:06:10|189.48|187.28|189.24|187.04|189.48|187.28|189.24|187.04|0
1641935190000|2022-01-11 21:06:30|189.36|187.16|189.36|187.16|189.36|187.16|189.36|187.16|0
1641935200000|2022-01-11 21:06:40|189.48|187.28|189.48|187.28|189.48|187.28|189.48|187.28|0
1641935210000|2022-01-11 21:06:50|189.36|187.16|189.24|187.04|189.36|187.16|189.24|187.04|0
1641935220000|2022-01-11 21:07:00|189.36|187.16|189.48|187.28|189.48|187.28|189.24|187.04|0
1641935230000|2022-01-11 21:07:10|189.36|187.16|189.36|187.16|189.36|187.16|189.36|187.16|0
1641935240000|2022-01-11 21:07:20|189.48|187.28|189.48|187.28|189.48|187.28|189.48|187.28|0
1641935250000|2022-01-11 21:07:30|189.36|187.16|189.6|187.4|189.6|187.4|189.36|187.16|0
1641935260000|2022-01-11 21:07:40|189.48|187.28|189.6|187.4|189.6|187.4|189.48|187.28|0
1641935270000|2022-01-11 21:07:50|189.73|187.53|189.73|187.53|189.85|187.65|189.73|187.53|0
1641935280000|2022-01-11 21:08:00|189.6|187.4|189.48|187.28|189.6|187.4|189.48|187.28|0
1641935290000|2022-01-11 21:08:10|189.36|187.16|189.36|187.16|189.36|187.16|189.36|187.16|0
1641935300000|2022-01-11 21:08:20|189.48|187.28|189.36|187.16|189.48|187.28|189.36|187.16|0
1641935310000|2022-01-11 21:08:30|189.12|186.92|189.24|187.04|189.24|187.04|189.12|186.92|0
1641935320000|2022-01-11 21:08:40|189.36|187.16|189.36|187.16|189.36|187.16|189.36|187.16|0
1641935330000|2022-01-11 21:08:50|189.48|187.28|189.6|187.4|189.6|187.4|189.48|187.28|0
1641935340000|2022-01-11 21:09:00|189.48|187.28|189.36|187.16|189.48|187.28|189.36|187.16|0
1641935400000|2022-01-11 21:10:00|189.24|187.04|189.24|187.04|189.36|187.16|189.24|187.04|0
1641935490000|2022-01-11 21:11:30|188.88|186.68|188.88|186.68|188.88|186.68|188.88|186.68|0
1641935500000|2022-01-11 21:11:40|188.76|186.56|189.12|186.92|189.12|186.92|188.76|186.56|0
1641935510000|2022-01-11 21:11:50|189|186.8|189|186.8|189|186.8|189|186.8|0
1641935520000|2022-01-11 21:12:00|188.88|186.68|188.76|186.56|188.88|186.68|188.76|186.56|0
1641935530000|2022-01-11 21:12:10|188.88|186.68|189.12|186.92|189.12|186.92|188.88|186.68|0
1641935550000|2022-01-11 21:12:30|189|186.8|189|186.8|189|186.8|189|186.8|0
1641935560000|2022-01-11 21:12:40|189.06|186.86|189|186.8|189.06|186.86|189|186.8|0
1641935570000|2022-01-11 21:12:50|188.88|186.68|188.88|186.68|188.88|186.68|188.88|186.68|0
1641935580000|2022-01-11 21:13:00|188.64|186.44|189|186.8|189|186.8|188.64|186.44|0
1641935590000|2022-01-11 21:13:10|188.88|186.68|188.88|186.68|188.88|186.68|188.88|186.68|0
1641935600000|2022-01-11 21:13:20|189|186.8|188.88|186.68|189|186.8|188.88|186.68|0
1641935610000|2022-01-11 21:13:30|189|186.8|188.88|186.68|189|186.8|188.88|186.68|0
1641935620000|2022-01-11 21:13:40|189|186.8|188.88|186.68|189|186.8|188.88|186.68|0
1641935630000|2022-01-11 21:13:50|188.76|186.56|188.76|186.56|188.76|186.56|188.76|186.56|0
1641935640000|2022-01-11 21:14:00|188.63|186.43|189|186.8|189|186.8|188.63|186.43|0
1641935650000|2022-01-11 21:14:10|188.88|186.68|188.88|186.68|188.88|186.68|188.88|186.68|0
1641935660000|2022-01-11 21:14:20|188.76|186.56|188.76|186.56|188.76|186.56|188.76|186.56|0
1641935670000|2022-01-11 21:14:30|188.88|186.68|188.76|186.56|188.88|186.68|188.76|186.56|0
1641935680000|2022-01-11 21:14:40|188.88|186.68|188.88|186.68|188.88|186.68|188.88|186.68|0
1641935690000|2022-01-11 21:14:50|189|186.8|189|186.8|189|186.8|189|186.8|0
1641935710000|2022-01-11 21:15:10|189.18|186.38|188.93|186.13|189.18|186.38|188.93|186.13|0
1641935720000|2022-01-11 21:15:20|189.05|186.25|188.93|186.13|189.05|186.25|188.93|186.13|0
1641935740000|2022-01-11 21:15:40|189.05|186.25|189.18|186.38|189.18|186.38|189.05|186.25|0
1641935750000|2022-01-11 21:15:50|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641935760000|2022-01-11 21:16:00|189.18|186.38|189.18|186.38|189.3|186.5|189.18|186.38|0
1641935770000|2022-01-11 21:16:10|189.23|186.43|189.05|186.25|189.23|186.43|189.05|186.25|0
1641935780000|2022-01-11 21:16:20|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641935790000|2022-01-11 21:16:30|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641935800000|2022-01-11 21:16:40|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641935810000|2022-01-11 21:16:50|188.93|186.13|188.93|186.13|188.93|186.13|188.81|186.01|0
1641935820000|2022-01-11 21:17:00|189.05|186.25|189.05|186.25|189.05|186.25|189.05|186.25|0
1641935860000|2022-01-11 21:17:40|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641935900000|2022-01-11 21:18:20|188.81|186.01|188.81|186.01|188.93|186.13|188.81|186.01|0
1641935920000|2022-01-11 21:18:40|188.93|186.13|189.05|186.25|189.05|186.25|188.93|186.13|0
1641935940000|2022-01-11 21:19:00|188.93|186.13|188.81|186.01|188.93|186.13|188.81|186.01|0
1641935960000|2022-01-11 21:19:20|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641936020000|2022-01-11 21:20:20|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641936030000|2022-01-11 21:20:30|189.05|186.25|189.05|186.25|189.11|186.31|189.05|186.25|0
1641936040000|2022-01-11 21:20:40|189.11|186.31|189.23|186.43|189.23|186.43|189.11|186.31|0
1641936050000|2022-01-11 21:20:50|189.29|186.49|189.05|186.25|189.29|186.49|189.05|186.25|0
1641936060000|2022-01-11 21:21:00|189.11|186.31|189.17|186.37|189.17|186.37|189.11|186.31|0
1641936070000|2022-01-11 21:21:10|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1641936080000|2022-01-11 21:21:20|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1641936100000|2022-01-11 21:21:40|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1641936110000|2022-01-11 21:21:50|189.23|186.43|189.29|186.49|189.29|186.49|189.23|186.43|0
1641936180000|2022-01-11 21:23:00|189.17|186.37|189.17|186.37|189.17|186.37|189.11|186.31|0
1641936240000|2022-01-11 21:24:00|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641936250000|2022-01-11 21:24:10|189.17|186.37|189.11|186.31|189.17|186.37|189.11|186.31|0
1641936260000|2022-01-11 21:24:20|189.05|186.25|189.05|186.25|189.05|186.25|189.05|186.25|0
1641936270000|2022-01-11 21:24:30|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641936280000|2022-01-11 21:24:40|189.05|186.25|188.93|186.13|189.05|186.25|188.93|186.13|0
1641936340000|2022-01-11 21:25:40|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641936400000|2022-01-11 21:26:40|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641936470000|2022-01-11 21:27:50|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641936520000|2022-01-11 21:28:40|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641936570000|2022-01-11 21:29:30|189.05|186.25|188.93|186.13|189.05|186.25|188.93|186.13|0
1641936580000|2022-01-11 21:29:40|189.05|186.25|189.05|186.25|189.05|186.25|189.05|186.25|0
1641936600000|2022-01-11 21:30:00|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1641936610000|2022-01-11 21:30:10|189.05|186.25|189.05|186.25|189.05|186.25|189.05|186.25|0
1641936860000|2022-01-11 21:34:20|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1641936920000|2022-01-11 21:35:20|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1641936930000|2022-01-11 21:35:30|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1641936990000|2022-01-11 21:36:30|189.29|186.49|189.17|186.37|189.29|186.49|189.17|186.37|0
1641937050000|2022-01-11 21:37:30|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641937110000|2022-01-11 21:38:30|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1641937130000|2022-01-11 21:38:50|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641937170000|2022-01-11 21:39:30|189.22|186.42|189.28|186.48|189.28|186.48|189.22|186.42|0
1641937200000|2022-01-11 21:40:00|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641937210000|2022-01-11 21:40:10|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641937230000|2022-01-11 21:40:30|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1641937250000|2022-01-11 21:40:50|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1641937270000|2022-01-11 21:41:10|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1641937300000|2022-01-11 21:41:40|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1641937310000|2022-01-11 21:41:50|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1641937360000|2022-01-11 21:42:40|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1641937440000|2022-01-11 21:44:00|189.4|186.6|189.52|186.72|189.52|186.72|189.4|186.6|0
1641937450000|2022-01-11 21:44:10|189.4|186.6|189.52|186.72|189.52|186.72|189.4|186.6|0
1641937470000|2022-01-11 21:44:30|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1641937480000|2022-01-11 21:44:40|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1641937570000|2022-01-11 21:46:10|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1641937580000|2022-01-11 21:46:20|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1641937610000|2022-01-11 21:46:50|189.76|186.96|189.64|186.84|189.76|186.96|189.64|186.84|0
1641937620000|2022-01-11 21:47:00|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641937630000|2022-01-11 21:47:10|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1641937650000|2022-01-11 21:47:30|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1641937670000|2022-01-11 21:47:50|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1641937710000|2022-01-11 21:48:30|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641937750000|2022-01-11 21:49:10|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641937800000|2022-01-11 21:50:00|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641937810000|2022-01-11 21:50:10|189.16|186.36|189.28|186.48|189.28|186.48|189.16|186.36|0
1641937980000|2022-01-11 21:53:00|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641937990000|2022-01-11 21:53:10|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641938010000|2022-01-11 21:53:30|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641938030000|2022-01-11 21:53:50|189.28|186.48|189.16|186.36|189.28|186.48|189.16|186.36|0
1641938040000|2022-01-11 21:54:00|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641938070000|2022-01-11 21:54:30|189.4|186.6|189.4|186.6|189.4|186.6|189.28|186.48|0
1641938080000|2022-01-11 21:54:40|189.28|186.48|189.28|186.48|189.34|186.54|189.28|186.48|0
1641938090000|2022-01-11 21:54:50|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641938330000|2022-01-11 21:58:50|189.15|186.35|189.28|186.48|189.28|186.48|189.15|186.35|0
1641938340000|2022-01-11 21:59:00|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1641938390000|2022-01-11 21:59:50|189.21|186.41|189.09|186.29|189.21|186.41|189.09|186.29|0
1641938400000|2022-01-11 22:00:00|189.18|186.38|189.24|186.44|189.32|186.52|189.18|186.38|0
1641938440000|2022-01-11 22:00:40|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1641938580000|2022-01-11 22:03:00|189.25|186.45|189.25|186.45|189.25|186.45|189.25|186.45|0
1641938620000|2022-01-11 22:03:40|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1641938680000|2022-01-11 22:04:40|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1641938690000|2022-01-11 22:04:50|189.07|186.27|189.07|186.27|189.07|186.27|189.07|186.27|0
1641938700000|2022-01-11 22:05:00|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1641938760000|2022-01-11 22:06:00|189.07|186.27|189.07|186.27|189.07|186.27|189.07|186.27|0
1641938840000|2022-01-11 22:07:20|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1641938900000|2022-01-11 22:08:20|189.16|186.36|189.11|186.31|189.16|186.36|188.86|186.06|0
1641938910000|2022-01-11 22:08:30|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1641938920000|2022-01-11 22:08:40|189.14|186.34|189.14|186.34|189.14|186.34|189.13|186.33|0
1641938930000|2022-01-11 22:08:50|189.13|186.33|189.13|186.33|189.13|186.33|189.07|186.27|0
1641938950000|2022-01-11 22:09:10|189.11|186.31|189.09|186.29|189.11|186.31|189.09|186.29|0
1641939010000|2022-01-11 22:10:10|188.97|186.17|188.97|186.17|188.97|186.17|188.97|186.17|0
1641939040000|2022-01-11 22:10:40|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641939080000|2022-01-11 22:11:20|189|186.2|189|186.2|189|186.2|189|186.2|0
1641939100000|2022-01-11 22:11:40|188.97|186.17|188.98|186.18|188.98|186.18|188.97|186.17|0
1641939110000|2022-01-11 22:11:50|188.97|186.17|189.02|186.22|189.02|186.22|188.97|186.17|0
1641939120000|2022-01-11 22:12:00|188.97|186.17|188.97|186.17|188.97|186.17|188.97|186.17|0
1641939140000|2022-01-11 22:12:20|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641939150000|2022-01-11 22:12:30|188.97|186.17|188.98|186.18|188.98|186.18|188.97|186.17|0
1641939160000|2022-01-11 22:12:40|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1641939180000|2022-01-11 22:13:00|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641939240000|2022-01-11 22:14:00|189|186.2|189|186.2|189|186.2|189|186.2|0
1641939260000|2022-01-11 22:14:20|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1641939330000|2022-01-11 22:15:30|189|186.2|189|186.2|189|186.2|189|186.2|0
1641939410000|2022-01-11 22:16:50|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1641939420000|2022-01-11 22:17:00|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641939440000|2022-01-11 22:17:20|189|186.2|189|186.2|189|186.2|189|186.2|0
1641939460000|2022-01-11 22:17:40|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1641939510000|2022-01-11 22:18:30|189|186.2|189|186.2|189|186.2|189|186.2|0
1641939520000|2022-01-11 22:18:40|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1641939530000|2022-01-11 22:18:50|189.14|186.34|189.17|186.37|189.17|186.37|189.14|186.34|0
1641939550000|2022-01-11 22:19:10|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641939560000|2022-01-11 22:19:20|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1641939570000|2022-01-11 22:19:30|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641939580000|2022-01-11 22:19:40|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1641939590000|2022-01-11 22:19:50|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641939600000|2022-01-11 22:20:00|189.26|186.46|189.23|186.43|189.26|186.46|189.23|186.43|0
1641939660000|2022-01-11 22:21:00|189.26|186.46|189.24|186.44|189.26|186.46|189.24|186.44|0
1641939690000|2022-01-11 22:21:30|189.23|186.43|189.24|186.44|189.24|186.44|189.23|186.43|0
1641939710000|2022-01-11 22:21:50|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1641939730000|2022-01-11 22:22:10|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1641939740000|2022-01-11 22:22:20|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1641939750000|2022-01-11 22:22:30|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1641939770000|2022-01-11 22:22:50|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1641939790000|2022-01-11 22:23:10|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1641939940000|2022-01-11 22:25:40|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1641939990000|2022-01-11 22:26:30|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1641940000000|2022-01-11 22:26:40|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1641940030000|2022-01-11 22:27:10|189.42|186.62|189.43|186.63|189.43|186.63|189.42|186.62|0
1641940050000|2022-01-11 22:27:30|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1641940110000|2022-01-11 22:28:30|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1641940160000|2022-01-11 22:29:20|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1641940270000|2022-01-11 22:31:10|189.56|186.76|189.56|186.76|189.56|186.76|189.56|186.76|0
1641940290000|2022-01-11 22:31:30|189.38|186.58|189.4|186.6|189.4|186.6|189.38|186.58|0
1641940300000|2022-01-11 22:31:40|189.38|186.58|189.38|186.58|189.38|186.58|189.31|186.51|0
1641940310000|2022-01-11 22:31:50|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1641940320000|2022-01-11 22:32:00|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1641940340000|2022-01-11 22:32:20|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1641940450000|2022-01-11 22:34:10|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641940560000|2022-01-11 22:36:00|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1641940660000|2022-01-11 22:37:40|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641940680000|2022-01-11 22:38:00|189.32|186.52|189.31|186.51|189.32|186.52|189.31|186.51|0
1641940760000|2022-01-11 22:39:20|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1641940800000|2022-01-11 22:40:00|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1641940850000|2022-01-11 22:40:50|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641940990000|2022-01-11 22:43:10|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1641941000000|2022-01-11 22:43:20|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641941410000|2022-01-11 22:50:10|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1641941690000|2022-01-11 22:54:50|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641941810000|2022-01-11 22:56:50|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1641941820000|2022-01-11 22:57:00|189.26|186.46|189.28|186.48|189.28|186.48|189.26|186.46|0
1641941860000|2022-01-11 22:57:40|189.3|186.5|189.28|186.48|189.3|186.5|189.28|186.48|0
1641941890000|2022-01-11 22:58:10|189.3|186.5|189.32|186.52|189.32|186.52|189.3|186.5|0
1641941900000|2022-01-11 22:58:20|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1641941920000|2022-01-11 22:58:40|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641941950000|2022-01-11 22:59:10|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1641941960000|2022-01-11 22:59:20|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1641941970000|2022-01-11 22:59:30|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641942000000|2022-01-11 23:00:00|189.43|186.63|188.82|186.02|189.43|186.63|188.82|186.02|0
1641942010000|2022-01-11 23:00:10|189.01|186.21|189.13|186.33|189.13|186.33|188.88|186.08|0
1641942020000|2022-01-11 23:00:20|189.25|186.45|189.25|186.45|189.37|186.57|189.25|186.45|0
1641942030000|2022-01-11 23:00:30|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1641942040000|2022-01-11 23:00:40|189.49|186.69|189.73|186.93|189.73|186.93|189.49|186.69|0
1641942050000|2022-01-11 23:00:50|189.61|186.81|189.49|186.69|189.61|186.81|189.49|186.69|0
1641942060000|2022-01-11 23:01:00|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1641942070000|2022-01-11 23:01:10|189.73|186.93|189.67|186.87|189.73|186.93|189.61|186.81|0
1641942080000|2022-01-11 23:01:20|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641942090000|2022-01-11 23:01:30|189.61|186.81|189.85|187.05|189.85|187.05|189.61|186.81|0
1641942100000|2022-01-11 23:01:40|189.73|186.93|189.85|187.05|189.85|187.05|189.73|186.93|0
1641942110000|2022-01-11 23:01:50|189.79|186.99|189.73|186.93|189.85|187.05|189.73|186.93|0
1641942120000|2022-01-11 23:02:00|189.61|186.81|189.73|186.93|189.73|186.93|189.61|186.81|0
1641942130000|2022-01-11 23:02:10|189.61|186.81|189.49|186.69|189.61|186.81|189.49|186.69|0
1641942150000|2022-01-11 23:02:30|189.37|186.57|189.61|186.81|189.61|186.81|189.25|186.45|0
1641942160000|2022-01-11 23:02:40|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1641942170000|2022-01-11 23:02:50|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1641942180000|2022-01-11 23:03:00|189.73|186.93|189.61|186.81|189.73|186.93|189.61|186.81|0
1641942190000|2022-01-11 23:03:10|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641942200000|2022-01-11 23:03:20|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1641942210000|2022-01-11 23:03:30|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641942230000|2022-01-11 23:03:50|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1641942250000|2022-01-11 23:04:10|189.79|186.99|189.85|187.05|189.85|187.05|189.79|186.99|0
1641942260000|2022-01-11 23:04:20|189.79|186.99|189.73|186.93|189.79|186.99|189.73|186.93|0
1641942280000|2022-01-11 23:04:40|189.79|186.99|189.79|186.99|189.85|187.05|189.79|186.99|0
1641942290000|2022-01-11 23:04:50|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1641942300000|2022-01-11 23:05:00|189.73|186.93|189.85|187.05|189.85|187.05|189.73|186.93|0
1641942310000|2022-01-11 23:05:10|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641942320000|2022-01-11 23:05:20|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1641942330000|2022-01-11 23:05:30|189.79|186.99|189.85|187.05|189.85|187.05|189.79|186.99|0
1641942340000|2022-01-11 23:05:40|189.79|186.99|189.73|186.93|189.79|186.99|189.73|186.93|0
1641942350000|2022-01-11 23:05:50|189.85|187.05|189.97|187.17|189.97|187.17|189.85|187.05|0
1641942370000|2022-01-11 23:06:10|190.09|187.29|190.09|187.29|190.09|187.29|190.03|187.23|0
1641942380000|2022-01-11 23:06:20|189.97|187.17|190.09|187.29|190.09|187.29|189.97|187.17|0
1641942390000|2022-01-11 23:06:30|190.21|187.41|190.58|187.78|190.58|187.78|190.21|187.41|0
1641942400000|2022-01-11 23:06:40|190.45|187.65|190.58|187.78|190.58|187.78|190.45|187.65|0
1641942410000|2022-01-11 23:06:50|190.51|187.71|190.45|187.65|190.51|187.71|190.45|187.65|0
1641942420000|2022-01-11 23:07:00|190.33|187.53|190.33|187.53|190.39|187.59|190.33|187.53|0
1641942430000|2022-01-11 23:07:10|190.21|187.41|190.09|187.29|190.21|187.41|190.09|187.29|0
1641942440000|2022-01-11 23:07:20|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1641942450000|2022-01-11 23:07:30|190.03|187.23|189.97|187.17|190.09|187.29|189.97|187.17|0
1641942480000|2022-01-11 23:08:00|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1641942500000|2022-01-11 23:08:20|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641942510000|2022-01-11 23:08:30|189.61|186.81|189.73|186.93|189.73|186.93|189.61|186.81|0
1641942520000|2022-01-11 23:08:40|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1641942530000|2022-01-11 23:08:50|189.85|187.05|189.73|186.93|189.85|187.05|189.73|186.93|0
1641942550000|2022-01-11 23:09:10|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1641942560000|2022-01-11 23:09:20|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641942570000|2022-01-11 23:09:30|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1641942580000|2022-01-11 23:09:40|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641942590000|2022-01-11 23:09:50|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1641942600000|2022-01-11 23:10:00|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1641942610000|2022-01-11 23:10:10|189.78|186.98|189.73|186.93|189.78|186.98|189.73|186.93|0
1641942620000|2022-01-11 23:10:20|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1641942630000|2022-01-11 23:10:30|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1641942660000|2022-01-11 23:11:00|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1641942670000|2022-01-11 23:11:10|189.36|186.56|189.48|186.68|189.48|186.68|189.36|186.56|0
1641942680000|2022-01-11 23:11:20|189.42|186.62|189.48|186.68|189.48|186.68|189.42|186.62|0
1641942690000|2022-01-11 23:11:30|189.6|186.8|189.85|187.05|189.85|187.05|189.6|186.8|0
1641942700000|2022-01-11 23:11:40|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1641942710000|2022-01-11 23:11:50|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1641942720000|2022-01-11 23:12:00|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1641942750000|2022-01-11 23:12:30|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1641942760000|2022-01-11 23:12:40|189.72|186.92|189.6|186.8|189.72|186.92|189.6|186.8|0
1641942780000|2022-01-11 23:13:00|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1641942820000|2022-01-11 23:13:40|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1641942830000|2022-01-11 23:13:50|189.48|186.68|189.36|186.56|189.48|186.68|189.36|186.56|0
1641942840000|2022-01-11 23:14:00|189.42|186.62|189.36|186.56|189.48|186.68|189.36|186.56|0
1641942860000|2022-01-11 23:14:20|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1641942870000|2022-01-11 23:14:30|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1641942880000|2022-01-11 23:14:40|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1641942890000|2022-01-11 23:14:50|189.42|186.62|189.36|186.56|189.42|186.62|189.36|186.56|0
1641942900000|2022-01-11 23:15:00|189.42|186.62|189.48|186.68|189.48|186.68|189.42|186.62|0
1641942920000|2022-01-11 23:15:20|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1641942930000|2022-01-11 23:15:30|189.48|186.68|189.36|186.56|189.48|186.68|189.36|186.56|0
1641942940000|2022-01-11 23:15:40|189.42|186.62|189.36|186.56|189.42|186.62|189.36|186.56|0
1641942950000|2022-01-11 23:15:50|189.42|186.62|189.36|186.56|189.42|186.62|189.36|186.56|0
1641942960000|2022-01-11 23:16:00|189.24|186.44|189.12|186.32|189.24|186.44|189.12|186.32|0
1641942980000|2022-01-11 23:16:20|189|186.2|189|186.2|189|186.2|189|186.2|0
1641943010000|2022-01-11 23:16:50|188.93|186.13|188.88|186.08|189|186.2|188.88|186.08|0
1641943020000|2022-01-11 23:17:00|188.76|185.96|188.76|185.96|188.76|185.96|188.69|185.89|0
1641943040000|2022-01-11 23:17:20|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1641943060000|2022-01-11 23:17:40|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1641943070000|2022-01-11 23:17:50|188.64|185.84|188.76|185.96|188.76|185.96|188.64|185.84|0
1641943080000|2022-01-11 23:18:00|188.69|185.89|188.76|185.96|188.81|186.01|188.69|185.89|0
1641943090000|2022-01-11 23:18:10|188.88|186.08|188.76|185.96|188.88|186.08|188.76|185.96|0
1641943100000|2022-01-11 23:18:20|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1641943120000|2022-01-11 23:18:40|188.93|186.13|189|186.2|189|186.2|188.88|186.08|0
1641943130000|2022-01-11 23:18:50|188.88|186.08|189|186.2|189|186.2|188.88|186.08|0
1641943140000|2022-01-11 23:19:00|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641943150000|2022-01-11 23:19:10|189|186.2|188.93|186.13|189|186.2|188.93|186.13|0
1641943160000|2022-01-11 23:19:20|188.88|186.08|188.93|186.13|188.93|186.13|188.88|186.08|0
1641943170000|2022-01-11 23:19:30|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1641943180000|2022-01-11 23:19:40|188.81|186.01|188.88|186.08|188.88|186.08|188.81|186.01|0
1641943200000|2022-01-11 23:20:00|188.93|186.13|188.88|186.08|188.93|186.13|188.88|186.08|0
1641943210000|2022-01-11 23:20:10|188.75|185.95|188.75|185.95|188.75|185.95|188.63|185.83|0
1641943220000|2022-01-11 23:20:20|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641943230000|2022-01-11 23:20:30|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641943250000|2022-01-11 23:20:50|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1641943260000|2022-01-11 23:21:00|188.87|186.07|189|186.2|189|186.2|188.87|186.07|0
1641943280000|2022-01-11 23:21:20|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1641943290000|2022-01-11 23:21:30|189|186.2|189|186.2|189|186.2|189|186.2|0
1641943300000|2022-01-11 23:21:40|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641943310000|2022-01-11 23:21:50|189|186.2|188.87|186.07|189|186.2|188.87|186.07|0
1641943320000|2022-01-11 23:22:00|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641943330000|2022-01-11 23:22:10|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1641943340000|2022-01-11 23:22:20|188.57|185.77|188.63|185.83|188.63|185.83|188.57|185.77|0
1641943420000|2022-01-11 23:23:40|188.75|185.95|188.75|185.95|188.75|185.95|188.63|185.83|0
1641943440000|2022-01-11 23:24:00|188.63|185.83|188.75|185.95|188.75|185.95|188.63|185.83|0
1641943460000|2022-01-11 23:24:20|188.87|186.07|188.75|185.95|188.87|186.07|188.75|185.95|0
1641943500000|2022-01-11 23:25:00|188.63|185.83|188.75|185.95|188.75|185.95|188.63|185.83|0
1641943510000|2022-01-11 23:25:10|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641943520000|2022-01-11 23:25:20|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641943530000|2022-01-11 23:25:30|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1641943540000|2022-01-11 23:25:40|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641943560000|2022-01-11 23:26:00|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641943570000|2022-01-11 23:26:10|188.69|185.89|188.63|185.83|188.69|185.89|188.63|185.83|0
1641943580000|2022-01-11 23:26:20|188.75|185.95|188.69|185.89|188.75|185.95|188.69|185.89|0
1641943590000|2022-01-11 23:26:30|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641943620000|2022-01-11 23:27:00|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641943630000|2022-01-11 23:27:10|188.63|185.83|188.75|185.95|188.75|185.95|188.63|185.83|0
1641943650000|2022-01-11 23:27:30|188.63|185.83|188.69|185.89|188.69|185.89|188.63|185.83|0
1641943660000|2022-01-11 23:27:40|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641943680000|2022-01-11 23:28:00|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641943690000|2022-01-11 23:28:10|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641943740000|2022-01-11 23:29:00|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641943760000|2022-01-11 23:29:20|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641943800000|2022-01-11 23:30:00|188.81|186.01|188.87|186.07|188.87|186.07|188.81|186.01|0
1641943810000|2022-01-11 23:30:10|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641943820000|2022-01-11 23:30:20|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641943850000|2022-01-11 23:30:50|189.17|186.37|189.23|186.43|189.23|186.43|189.17|186.37|0
1641943860000|2022-01-11 23:31:00|189.17|186.37|189.23|186.43|189.23|186.43|189.17|186.37|0
1641943870000|2022-01-11 23:31:10|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641943880000|2022-01-11 23:31:20|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1641943900000|2022-01-11 23:31:40|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641943930000|2022-01-11 23:32:10|189.23|186.43|189.11|186.31|189.23|186.43|189.11|186.31|0
1641943940000|2022-01-11 23:32:20|189.23|186.43|189.17|186.37|189.23|186.43|189.17|186.37|0
1641943950000|2022-01-11 23:32:30|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641943960000|2022-01-11 23:32:40|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641943970000|2022-01-11 23:32:50|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641943980000|2022-01-11 23:33:00|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641944000000|2022-01-11 23:33:20|188.93|186.13|188.99|186.19|188.99|186.19|188.93|186.13|0
1641944010000|2022-01-11 23:33:30|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641944030000|2022-01-11 23:33:50|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641944040000|2022-01-11 23:34:00|188.87|186.07|188.99|186.19|188.99|186.19|188.87|186.07|0
1641944070000|2022-01-11 23:34:30|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641944080000|2022-01-11 23:34:40|189.23|186.43|189.11|186.31|189.23|186.43|189.11|186.31|0
1641944090000|2022-01-11 23:34:50|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1641944100000|2022-01-11 23:35:00|189.11|186.31|189.23|186.43|189.23|186.43|189.11|186.31|0
1641944110000|2022-01-11 23:35:10|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641944130000|2022-01-11 23:35:30|189.23|186.43|189.17|186.37|189.23|186.43|189.17|186.37|0
1641944140000|2022-01-11 23:35:40|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1641944150000|2022-01-11 23:35:50|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641944170000|2022-01-11 23:36:10|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641944180000|2022-01-11 23:36:20|188.8|186|188.8|186|188.8|186|188.8|186|0
1641944190000|2022-01-11 23:36:30|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641944220000|2022-01-11 23:37:00|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641944240000|2022-01-11 23:37:20|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1641944260000|2022-01-11 23:37:40|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641944280000|2022-01-11 23:38:00|188.8|186|188.87|186.07|188.87|186.07|188.8|186|0
1641944340000|2022-01-11 23:39:00|188.75|185.95|188.63|185.83|188.75|185.95|188.63|185.83|0
1641944350000|2022-01-11 23:39:10|188.5|185.7|188.38|185.58|188.5|185.7|188.38|185.58|0
1641944360000|2022-01-11 23:39:20|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1641944380000|2022-01-11 23:39:40|188.63|185.83|188.62|185.82|188.63|185.83|188.62|185.82|0
1641944400000|2022-01-11 23:40:00|188.75|185.95|188.99|186.19|188.99|186.19|188.75|185.95|0
1641944430000|2022-01-11 23:40:30|188.92|186.12|188.87|186.07|188.99|186.19|188.87|186.07|0
1641944440000|2022-01-11 23:40:40|188.75|185.95|188.87|186.07|188.87|186.07|188.75|185.95|0
1641944460000|2022-01-11 23:41:00|188.74|185.94|188.87|186.07|188.87|186.07|188.74|185.94|0
1641944470000|2022-01-11 23:41:10|188.99|186.19|188.87|186.07|188.99|186.19|188.87|186.07|0
1641944480000|2022-01-11 23:41:20|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1641944490000|2022-01-11 23:41:30|188.87|186.07|188.99|186.19|188.99|186.19|188.87|186.07|0
1641944520000|2022-01-11 23:42:00|188.87|186.07|188.87|186.07|188.99|186.19|188.87|186.07|0
1641944530000|2022-01-11 23:42:10|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1641944540000|2022-01-11 23:42:20|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1641944550000|2022-01-11 23:42:30|188.92|186.12|188.86|186.06|188.92|186.12|188.86|186.06|0
1641944560000|2022-01-11 23:42:40|188.74|185.94|188.62|185.82|188.74|185.94|188.62|185.82|0
1641944570000|2022-01-11 23:42:50|188.74|185.94|188.62|185.82|188.74|185.94|188.62|185.82|0
1641944580000|2022-01-11 23:43:00|188.5|185.7|188.62|185.82|188.62|185.82|188.5|185.7|0
1641944600000|2022-01-11 23:43:20|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1641944620000|2022-01-11 23:43:40|188.86|186.06|189.11|186.31|189.11|186.31|188.86|186.06|0
1641944630000|2022-01-11 23:43:50|189.23|186.43|189.35|186.55|189.35|186.55|189.23|186.43|0
1641944640000|2022-01-11 23:44:00|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1641944670000|2022-01-11 23:44:30|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641944680000|2022-01-11 23:44:40|189.35|186.55|189.28|186.48|189.35|186.55|189.28|186.48|0
1641944690000|2022-01-11 23:44:50|189.23|186.43|189.11|186.31|189.23|186.43|189.11|186.31|0
1641944700000|2022-01-11 23:45:00|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641944710000|2022-01-11 23:45:10|189.11|186.31|189.23|186.43|189.23|186.43|189.11|186.31|0
1641944720000|2022-01-11 23:45:20|189.35|186.55|189.23|186.43|189.35|186.55|189.23|186.43|0
1641944730000|2022-01-11 23:45:30|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1641944740000|2022-01-11 23:45:40|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1641944750000|2022-01-11 23:45:50|189.1|186.3|189.35|186.55|189.35|186.55|189.1|186.3|0
1641944760000|2022-01-11 23:46:00|189.23|186.43|189.16|186.36|189.28|186.48|189.16|186.36|0
1641944770000|2022-01-11 23:46:10|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641944780000|2022-01-11 23:46:20|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1641944790000|2022-01-11 23:46:30|189.1|186.3|188.98|186.18|189.1|186.3|188.98|186.18|0
1641944800000|2022-01-11 23:46:40|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1641944810000|2022-01-11 23:46:50|188.74|185.94|188.68|185.88|188.74|185.94|188.68|185.88|0
1641944820000|2022-01-11 23:47:00|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641944830000|2022-01-11 23:47:10|188.5|185.7|188.5|185.7|188.5|185.7|188.38|185.58|0
1641944850000|2022-01-11 23:47:30|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641944860000|2022-01-11 23:47:40|188.74|185.94|188.62|185.82|188.74|185.94|188.62|185.82|0
1641944870000|2022-01-11 23:47:50|188.68|185.88|188.62|185.82|188.68|185.88|188.62|185.82|0
1641944880000|2022-01-11 23:48:00|188.5|185.7|188.56|185.76|188.62|185.82|188.5|185.7|0
1641944890000|2022-01-11 23:48:10|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1641944920000|2022-01-11 23:48:40|188.44|185.64|188.38|185.58|188.44|185.64|188.38|185.58|0
1641944930000|2022-01-11 23:48:50|188.44|185.64|188.5|185.7|188.5|185.7|188.38|185.58|0
1641944940000|2022-01-11 23:49:00|188.56|185.76|188.62|185.82|188.62|185.82|188.56|185.76|0
1641944960000|2022-01-11 23:49:20|188.5|185.7|188.5|185.7|188.56|185.76|188.5|185.7|0
1641944970000|2022-01-11 23:49:30|188.62|185.82|188.62|185.82|188.62|185.82|188.56|185.76|0
1641945000000|2022-01-11 23:50:00|188.56|185.76|188.62|185.82|188.62|185.82|188.56|185.76|0
1641945010000|2022-01-11 23:50:10|188.56|185.76|188.62|185.82|188.62|185.82|188.5|185.7|0
1641945020000|2022-01-11 23:50:20|188.56|185.76|188.62|185.82|188.62|185.82|188.56|185.76|0
1641945030000|2022-01-11 23:50:30|188.68|185.88|188.68|185.88|188.68|185.88|188.68|185.88|0
1641945040000|2022-01-11 23:50:40|188.74|185.94|188.74|185.94|188.74|185.94|188.68|185.88|0
1641945050000|2022-01-11 23:50:50|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641945060000|2022-01-11 23:51:00|188.5|185.7|188.62|185.82|188.62|185.82|188.5|185.7|0
1641945090000|2022-01-11 23:51:30|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1641945100000|2022-01-11 23:51:40|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641945120000|2022-01-11 23:52:00|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1641945130000|2022-01-11 23:52:10|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641945140000|2022-01-11 23:52:20|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1641945150000|2022-01-11 23:52:30|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641945160000|2022-01-11 23:52:40|188.74|185.94|188.38|185.58|188.74|185.94|188.38|185.58|0
1641945210000|2022-01-11 23:53:30|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1641945220000|2022-01-11 23:53:40|188.38|185.58|188.5|185.7|188.56|185.76|188.38|185.58|0
1641945240000|2022-01-11 23:54:00|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641945250000|2022-01-11 23:54:10|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1641945260000|2022-01-11 23:54:20|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641945300000|2022-01-11 23:55:00|188.56|185.76|188.5|185.7|188.56|185.76|188.5|185.7|0
1641945310000|2022-01-11 23:55:10|188.62|185.82|188.55|185.75|188.62|185.82|188.5|185.7|0
1641945320000|2022-01-11 23:55:20|188.5|185.7|188.62|185.82|188.62|185.82|188.5|185.7|0
1641945330000|2022-01-11 23:55:30|188.43|185.63|188.62|185.82|188.62|185.82|188.43|185.63|0
1641945340000|2022-01-11 23:55:40|188.74|185.94|188.98|186.18|188.98|186.18|188.74|185.94|0
1641945350000|2022-01-11 23:55:50|188.86|186.06|188.8|186|188.86|186.06|188.8|186|0
1641945360000|2022-01-11 23:56:00|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1641945370000|2022-01-11 23:56:10|188.8|186|188.86|186.06|188.86|186.06|188.8|186|0
1641945390000|2022-01-11 23:56:30|188.8|186|188.86|186.06|188.86|186.06|188.8|186|0
1641945400000|2022-01-11 23:56:40|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641945410000|2022-01-11 23:56:50|189.04|186.24|189.04|186.24|189.04|186.24|189.04|186.24|0
1641945420000|2022-01-11 23:57:00|188.98|186.18|189.04|186.24|189.04|186.24|188.98|186.18|0
1641945430000|2022-01-11 23:57:10|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641945440000|2022-01-11 23:57:20|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641945450000|2022-01-11 23:57:30|188.92|186.12|188.86|186.06|188.92|186.12|188.86|186.06|0
1641945460000|2022-01-11 23:57:40|188.98|186.18|188.92|186.12|188.98|186.18|188.92|186.12|0
1641945470000|2022-01-11 23:57:50|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641945480000|2022-01-11 23:58:00|188.86|186.06|188.98|186.18|188.98|186.18|188.86|186.06|0
1641945490000|2022-01-11 23:58:10|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1641945500000|2022-01-11 23:58:20|188.92|186.12|188.98|186.18|188.98|186.18|188.86|186.06|0
1641945510000|2022-01-11 23:58:30|189.04|186.24|188.86|186.06|189.04|186.24|188.86|186.06|0
1641945520000|2022-01-11 23:58:40|188.92|186.12|188.98|186.18|188.98|186.18|188.92|186.12|0
1641945540000|2022-01-11 23:59:00|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1641945560000|2022-01-11 23:59:20|188.74|185.94|188.79|185.99|188.79|185.99|188.74|185.94|0
1641945570000|2022-01-11 23:59:30|188.86|186.06|188.74|185.94|188.86|186.06|188.74|185.94|0
1641945590000|2022-01-11 23:59:50|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1641945600000|2022-01-12 00:00:00|188.74|185.94|188.62|185.82|188.79|185.99|188.62|185.82|0
1641945610000|2022-01-12 00:00:10|188.74|185.94|188.74|185.94|188.79|185.99|188.74|185.94|0
1641945620000|2022-01-12 00:00:20|188.86|186.06|188.74|185.94|188.86|186.06|188.74|185.94|0
1641945630000|2022-01-12 00:00:30|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1641945640000|2022-01-12 00:00:40|188.86|186.06|188.74|185.94|188.86|186.06|188.74|185.94|0
1641945650000|2022-01-12 00:00:50|188.62|185.82|188.74|185.94|188.74|185.94|188.62|185.82|0
1641945660000|2022-01-12 00:01:00|188.49|185.69|188.74|185.94|188.74|185.94|188.49|185.69|0
1641945680000|2022-01-12 00:01:20|188.86|186.06|189.1|186.3|189.16|186.36|188.86|186.06|0
1641945690000|2022-01-12 00:01:30|189.22|186.42|189.1|186.3|189.22|186.42|189.1|186.3|0
1641945710000|2022-01-12 00:01:50|188.98|186.18|188.98|186.18|188.98|186.18|188.91|186.11|0
1641945720000|2022-01-12 00:02:00|189.1|186.3|189.22|186.42|189.22|186.42|189.1|186.3|0
1641945740000|2022-01-12 00:02:20|189.15|186.35|189.1|186.3|189.15|186.35|189.1|186.3|0
1641945750000|2022-01-12 00:02:30|189.15|186.35|189.22|186.42|189.22|186.42|189.15|186.35|0
1641945760000|2022-01-12 00:02:40|189.15|186.35|189.22|186.42|189.22|186.42|189.15|186.35|0
1641945770000|2022-01-12 00:02:50|189.15|186.35|189.1|186.3|189.15|186.35|189.1|186.3|0
1641945780000|2022-01-12 00:03:00|189.03|186.23|189.1|186.3|189.1|186.3|189.03|186.23|0
1641945790000|2022-01-12 00:03:10|188.98|186.18|189.1|186.3|189.1|186.3|188.98|186.18|0
1641945800000|2022-01-12 00:03:20|188.98|186.18|188.91|186.11|188.98|186.18|188.91|186.11|0
1641945810000|2022-01-12 00:03:30|188.86|186.06|188.61|185.81|188.86|186.06|188.61|185.81|0
1641945820000|2022-01-12 00:03:40|188.55|185.75|188.61|185.81|188.61|185.81|188.55|185.75|0
1641945830000|2022-01-12 00:03:50|188.67|185.87|188.73|185.93|188.73|185.93|188.67|185.87|0
1641945840000|2022-01-12 00:04:00|188.67|185.87|188.73|185.93|188.73|185.93|188.67|185.87|0
1641945850000|2022-01-12 00:04:10|188.85|186.05|189.1|186.3|189.1|186.3|188.85|186.05|0
1641945860000|2022-01-12 00:04:20|189.03|186.23|188.91|186.11|189.1|186.3|188.91|186.11|0
1641945870000|2022-01-12 00:04:30|188.98|186.18|188.98|186.18|188.98|186.18|188.91|186.11|0
1641945880000|2022-01-12 00:04:40|188.91|186.11|188.61|185.81|188.91|186.11|188.61|185.81|0
1641945890000|2022-01-12 00:04:50|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1641945900000|2022-01-12 00:05:00|188.73|185.93|189.1|186.3|189.1|186.3|188.73|185.93|0
1641945910000|2022-01-12 00:05:10|188.97|186.17|189.1|186.3|189.1|186.3|188.97|186.17|0
1641945920000|2022-01-12 00:05:20|189.22|186.42|189.34|186.54|189.34|186.54|189.22|186.42|0
1641945930000|2022-01-12 00:05:30|188.97|186.17|188.97|186.17|188.97|186.17|188.85|186.05|0
1641945940000|2022-01-12 00:05:40|189.1|186.3|189.1|186.3|189.22|186.42|189.1|186.3|0
1641945950000|2022-01-12 00:05:50|188.97|186.17|189.1|186.3|189.1|186.3|188.97|186.17|0
1641945960000|2022-01-12 00:06:00|188.97|186.17|188.97|186.17|189.1|186.3|188.97|186.17|0
1641945970000|2022-01-12 00:06:10|188.85|186.05|188.91|186.11|188.91|186.11|188.85|186.05|0
1641945980000|2022-01-12 00:06:20|188.97|186.17|188.85|186.05|188.97|186.17|188.79|185.99|0
1641945990000|2022-01-12 00:06:30|188.73|185.93|188.79|185.99|188.79|185.99|188.73|185.93|0
1641946000000|2022-01-12 00:06:40|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1641946010000|2022-01-12 00:06:50|188.67|185.87|188.61|185.81|188.73|185.93|188.61|185.81|0
1641946020000|2022-01-12 00:07:00|188.67|185.87|188.85|186.05|188.85|186.05|188.67|185.87|0
1641946030000|2022-01-12 00:07:10|188.97|186.17|188.97|186.17|188.97|186.17|188.97|186.17|0
1641946040000|2022-01-12 00:07:20|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1641946050000|2022-01-12 00:07:30|188.97|186.17|188.85|186.05|188.97|186.17|188.85|186.05|0
1641946060000|2022-01-12 00:07:40|188.97|186.17|188.73|185.93|188.97|186.17|188.73|185.93|0
1641946070000|2022-01-12 00:07:50|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1641946080000|2022-01-12 00:08:00|188.73|185.93|188.67|185.87|188.73|185.93|188.61|185.81|0
1641946090000|2022-01-12 00:08:10|188.73|185.93|188.73|185.93|188.79|185.99|188.73|185.93|0
1641946100000|2022-01-12 00:08:20|188.85|186.05|188.79|185.99|188.85|186.05|188.79|185.99|0
1641946110000|2022-01-12 00:08:30|188.85|186.05|188.85|186.05|188.85|186.05|188.79|185.99|0
1641946120000|2022-01-12 00:08:40|188.73|185.93|188.73|185.93|188.73|185.93|188.61|185.81|0
1641946130000|2022-01-12 00:08:50|188.85|186.05|188.97|186.17|188.97|186.17|188.85|186.05|0
1641946140000|2022-01-12 00:09:00|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1641946150000|2022-01-12 00:09:10|189.03|186.23|189.03|186.23|189.09|186.29|188.97|186.17|0
1641946160000|2022-01-12 00:09:20|189.21|186.41|189.21|186.41|189.27|186.47|189.21|186.41|0
1641946170000|2022-01-12 00:09:30|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1641946180000|2022-01-12 00:09:40|189.21|186.41|189.15|186.35|189.21|186.41|189.15|186.35|0
1641946190000|2022-01-12 00:09:50|189.21|186.41|189.09|186.29|189.21|186.41|188.97|186.17|0
1641946210000|2022-01-12 00:10:10|188.97|186.17|188.85|186.05|188.97|186.17|188.85|186.05|0
1641946220000|2022-01-12 00:10:20|188.97|186.17|188.97|186.17|188.97|186.17|188.97|186.17|0
1641946230000|2022-01-12 00:10:30|188.85|186.05|188.61|185.81|188.85|186.05|188.61|185.81|0
1641946260000|2022-01-12 00:11:00|188.79|185.99|188.73|185.93|188.85|186.05|188.73|185.93|0
1641946270000|2022-01-12 00:11:10|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1641946280000|2022-01-12 00:11:20|188.73|185.93|188.79|185.99|188.79|185.99|188.73|185.93|0
1641946290000|2022-01-12 00:11:30|188.73|185.93|188.61|185.81|188.73|185.93|188.61|185.81|0
1641946300000|2022-01-12 00:11:40|188.55|185.75|188.49|185.69|188.61|185.81|188.49|185.69|0
1641946310000|2022-01-12 00:11:50|188.61|185.81|188.55|185.75|188.61|185.81|188.49|185.69|0
1641946320000|2022-01-12 00:12:00|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1641946330000|2022-01-12 00:12:10|188.73|185.93|188.61|185.81|188.73|185.93|188.61|185.81|0
1641946340000|2022-01-12 00:12:20|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1641946360000|2022-01-12 00:12:40|188.79|185.99|188.85|186.05|188.85|186.05|188.79|185.99|0
1641946390000|2022-01-12 00:13:10|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1641946410000|2022-01-12 00:13:30|188.79|185.99|188.85|186.05|188.85|186.05|188.79|185.99|0
1641946420000|2022-01-12 00:13:40|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1641946430000|2022-01-12 00:13:50|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1641946440000|2022-01-12 00:14:00|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1641946450000|2022-01-12 00:14:10|188.85|186.05|188.85|186.05|188.85|186.05|188.79|185.99|0
1641946480000|2022-01-12 00:14:40|188.97|186.17|188.85|186.05|188.97|186.17|188.85|186.05|0
1641946500000|2022-01-12 00:15:00|188.97|186.17|189.21|186.41|189.21|186.41|188.97|186.17|0
1641946530000|2022-01-12 00:15:30|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1641946540000|2022-01-12 00:15:40|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1641946560000|2022-01-12 00:16:00|189.33|186.53|189.33|186.53|189.33|186.53|189.21|186.41|0
1641946570000|2022-01-12 00:16:10|189.27|186.47|189.21|186.41|189.27|186.47|189.21|186.41|0
1641946580000|2022-01-12 00:16:20|189.27|186.47|189.33|186.53|189.33|186.53|189.27|186.47|0
1641946610000|2022-01-12 00:16:50|189.21|186.41|189.21|186.41|189.21|186.41|189.15|186.35|0
1641946620000|2022-01-12 00:17:00|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641946630000|2022-01-12 00:17:10|189.21|186.41|189.33|186.53|189.33|186.53|189.21|186.41|0
1641946640000|2022-01-12 00:17:20|189.39|186.59|189.45|186.65|189.45|186.65|189.39|186.59|0
1641946650000|2022-01-12 00:17:30|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641946660000|2022-01-12 00:17:40|189.45|186.65|189.57|186.77|189.57|186.77|189.45|186.65|0
1641946690000|2022-01-12 00:18:10|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1641946720000|2022-01-12 00:18:40|189.45|186.65|189.57|186.77|189.57|186.77|189.45|186.65|0
1641946740000|2022-01-12 00:19:00|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1641946750000|2022-01-12 00:19:10|189.33|186.53|189.69|186.89|189.69|186.89|189.33|186.53|0
1641946760000|2022-01-12 00:19:20|189.57|186.77|189.45|186.65|189.57|186.77|189.45|186.65|0
1641946770000|2022-01-12 00:19:30|189.33|186.53|189.21|186.41|189.33|186.53|189.21|186.41|0
1641946780000|2022-01-12 00:19:40|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641946790000|2022-01-12 00:19:50|189.21|186.41|189.33|186.53|189.33|186.53|189.21|186.41|0
1641946800000|2022-01-12 00:20:00|189.45|186.65|189.57|186.77|189.57|186.77|189.45|186.65|0
1641946820000|2022-01-12 00:20:20|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1641946830000|2022-01-12 00:20:30|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641946840000|2022-01-12 00:20:40|189.45|186.65|189.57|186.77|189.57|186.77|189.45|186.65|0
1641946860000|2022-01-12 00:21:00|189.51|186.71|189.45|186.65|189.57|186.77|189.45|186.65|0
1641946870000|2022-01-12 00:21:10|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1641946890000|2022-01-12 00:21:30|189.27|186.47|189.33|186.53|189.33|186.53|189.21|186.41|0
1641946940000|2022-01-12 00:22:20|189.45|186.65|189.33|186.53|189.45|186.65|189.33|186.53|0
1641946960000|2022-01-12 00:22:40|189.39|186.59|189.45|186.65|189.45|186.65|189.33|186.53|0
1641946970000|2022-01-12 00:22:50|189.39|186.59|189.45|186.65|189.45|186.65|189.39|186.59|0
1641946980000|2022-01-12 00:23:00|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641946990000|2022-01-12 00:23:10|189.45|186.65|189.69|186.89|189.69|186.89|189.45|186.65|0
1641947010000|2022-01-12 00:23:30|189.57|186.77|189.57|186.77|189.69|186.89|189.57|186.77|0
1641947020000|2022-01-12 00:23:40|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1641947030000|2022-01-12 00:23:50|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641947040000|2022-01-12 00:24:00|189.69|186.89|189.69|186.89|189.81|187.01|189.69|186.89|0
1641947050000|2022-01-12 00:24:10|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1641947060000|2022-01-12 00:24:20|189.69|186.89|189.81|187.01|189.81|187.01|189.69|186.89|0
1641947070000|2022-01-12 00:24:30|189.93|187.13|190.05|187.25|190.05|187.25|189.93|187.13|0
1641947080000|2022-01-12 00:24:40|190.17|187.37|189.87|187.07|190.17|187.37|189.87|187.07|0
1641947090000|2022-01-12 00:24:50|189.93|187.13|189.99|187.19|190.05|187.25|189.93|187.13|0
1641947100000|2022-01-12 00:25:00|189.93|187.13|190.05|187.25|190.05|187.25|189.93|187.13|0
1641947110000|2022-01-12 00:25:10|189.93|187.13|190.05|187.25|190.05|187.25|189.93|187.13|0
1641947120000|2022-01-12 00:25:20|190.17|187.37|190.17|187.37|190.17|187.37|190.05|187.25|0
1641947130000|2022-01-12 00:25:30|190.05|187.25|190.17|187.37|190.17|187.37|190.05|187.25|0
1641947150000|2022-01-12 00:25:50|190.05|187.25|190.11|187.31|190.11|187.31|190.05|187.25|0
1641947160000|2022-01-12 00:26:00|190.17|187.37|190.17|187.37|190.17|187.37|190.17|187.37|0
1641947180000|2022-01-12 00:26:20|190.3|187.5|190.42|187.62|190.42|187.62|190.3|187.5|0
1641947190000|2022-01-12 00:26:30|190.54|187.74|190.78|187.98|190.9|188.1|190.54|187.74|0
1641947200000|2022-01-12 00:26:40|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1641947210000|2022-01-12 00:26:50|190.78|187.98|190.42|187.62|190.78|187.98|190.42|187.62|0
1641947220000|2022-01-12 00:27:00|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1641947230000|2022-01-12 00:27:10|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1641947240000|2022-01-12 00:27:20|190.29|187.49|190.29|187.49|190.42|187.62|190.29|187.49|0
1641947250000|2022-01-12 00:27:30|190.54|187.74|190.54|187.74|190.54|187.74|190.42|187.62|0
1641947260000|2022-01-12 00:27:40|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1641947270000|2022-01-12 00:27:50|190.47|187.67|190.54|187.74|190.54|187.74|190.47|187.67|0
1641947280000|2022-01-12 00:28:00|190.42|187.62|190.35|187.55|190.42|187.62|190.29|187.49|0
1641947290000|2022-01-12 00:28:10|190.29|187.49|190.17|187.37|190.35|187.55|190.17|187.37|0
1641947300000|2022-01-12 00:28:20|190.29|187.49|190.29|187.49|190.29|187.49|190.29|187.49|0
1641947310000|2022-01-12 00:28:30|190.42|187.62|190.29|187.49|190.42|187.62|190.29|187.49|0
1641947320000|2022-01-12 00:28:40|190.17|187.37|190.29|187.49|190.29|187.49|190.17|187.37|0
1641947340000|2022-01-12 00:29:00|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1641947350000|2022-01-12 00:29:10|190.29|187.49|190.29|187.49|190.29|187.49|190.29|187.49|0
1641947370000|2022-01-12 00:29:30|190.42|187.62|190.29|187.49|190.42|187.62|190.29|187.49|0
1641947380000|2022-01-12 00:29:40|190.42|187.62|190.41|187.61|190.42|187.62|190.35|187.55|0
1641947390000|2022-01-12 00:29:50|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1641947400000|2022-01-12 00:30:00|190.78|187.98|190.78|187.98|190.78|187.98|190.66|187.86|0
1641947410000|2022-01-12 00:30:10|190.9|188.1|190.66|187.86|190.9|188.1|190.66|187.86|0
1641947420000|2022-01-12 00:30:20|190.54|187.74|190.66|187.86|190.66|187.86|190.54|187.74|0
1641947430000|2022-01-12 00:30:30|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1641947440000|2022-01-12 00:30:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641947450000|2022-01-12 00:30:50|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1641947460000|2022-01-12 00:31:00|190.9|188.1|190.78|187.98|190.9|188.1|190.78|187.98|0
1641947470000|2022-01-12 00:31:10|190.9|188.1|190.78|187.98|190.9|188.1|190.78|187.98|0
1641947480000|2022-01-12 00:31:20|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641947490000|2022-01-12 00:31:30|190.78|187.98|190.78|187.98|190.9|188.1|190.78|187.98|0
1641947500000|2022-01-12 00:31:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641947510000|2022-01-12 00:31:50|191.02|188.22|190.96|188.16|191.02|188.22|190.96|188.16|0
1641947520000|2022-01-12 00:32:00|190.9|188.1|191.02|188.22|191.02|188.22|190.9|188.1|0
1641947530000|2022-01-12 00:32:10|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641947540000|2022-01-12 00:32:20|191.02|188.22|191.14|188.34|191.14|188.34|191.02|188.22|0
1641947560000|2022-01-12 00:32:40|191.02|188.22|190.78|187.98|191.02|188.22|190.78|187.98|0
1641947570000|2022-01-12 00:32:50|190.9|188.1|190.9|188.1|190.9|188.1|190.78|187.98|0
1641947580000|2022-01-12 00:33:00|190.96|188.16|190.9|188.1|191.02|188.22|190.9|188.1|0
1641947590000|2022-01-12 00:33:10|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1641947600000|2022-01-12 00:33:20|191.14|188.34|191.08|188.28|191.14|188.34|191.02|188.22|0
1641947610000|2022-01-12 00:33:30|191.14|188.34|191.02|188.22|191.14|188.34|191.02|188.22|0
1641947620000|2022-01-12 00:33:40|191.14|188.34|191.02|188.22|191.14|188.34|191.02|188.22|0
1641947630000|2022-01-12 00:33:50|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1641947640000|2022-01-12 00:34:00|191.26|188.46|191.38|188.58|191.38|188.58|191.26|188.46|0
1641947660000|2022-01-12 00:34:20|191.26|188.46|191.32|188.52|191.32|188.52|191.26|188.46|0
1641947670000|2022-01-12 00:34:30|191.26|188.46|190.9|188.1|191.26|188.46|190.9|188.1|0
1641947690000|2022-01-12 00:34:50|190.78|187.98|190.9|188.1|190.9|188.1|190.78|187.98|0
1641947700000|2022-01-12 00:35:00|191.02|188.22|190.9|188.1|191.02|188.22|190.9|188.1|0
1641947710000|2022-01-12 00:35:10|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1641947720000|2022-01-12 00:35:20|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641947750000|2022-01-12 00:35:50|191.02|188.22|191.14|188.34|191.14|188.34|191.02|188.22|0
1641947760000|2022-01-12 00:36:00|191.26|188.46|191.38|188.58|191.38|188.58|191.26|188.46|0
1641947770000|2022-01-12 00:36:10|191.26|188.46|191.32|188.52|191.32|188.52|191.26|188.46|0
1641947780000|2022-01-12 00:36:20|191.38|188.58|191.26|188.46|191.38|188.58|191.26|188.46|0
1641947790000|2022-01-12 00:36:30|191.14|188.34|191.26|188.46|191.26|188.46|191.14|188.34|0
1641947800000|2022-01-12 00:36:40|191.2|188.4|191.14|188.34|191.26|188.46|191.14|188.34|0
1641947810000|2022-01-12 00:36:50|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1641947820000|2022-01-12 00:37:00|191.14|188.34|191.26|188.46|191.26|188.46|191.14|188.34|0
1641947830000|2022-01-12 00:37:10|191.2|188.4|191.26|188.46|191.26|188.46|191.2|188.4|0
1641947840000|2022-01-12 00:37:20|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1641947850000|2022-01-12 00:37:30|191.02|188.22|191.08|188.28|191.14|188.34|191.02|188.22|0
1641947860000|2022-01-12 00:37:40|191.14|188.34|191.14|188.34|191.14|188.34|191.02|188.22|0
1641947880000|2022-01-12 00:38:00|191.26|188.46|191.14|188.34|191.26|188.46|191.14|188.34|0
1641947890000|2022-01-12 00:38:10|191.2|188.4|191.14|188.34|191.2|188.4|191.02|188.22|0
1641947900000|2022-01-12 00:38:20|191.02|188.22|190.9|188.1|191.02|188.22|190.9|188.1|0
1641947910000|2022-01-12 00:38:30|191.02|188.22|190.9|188.1|191.02|188.22|190.9|188.1|0
1641947940000|2022-01-12 00:39:00|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1641947950000|2022-01-12 00:39:10|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641947990000|2022-01-12 00:39:50|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641948000000|2022-01-12 00:40:00|191.02|188.22|191.14|188.34|191.14|188.34|191.02|188.22|0
1641948010000|2022-01-12 00:40:10|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1641948020000|2022-01-12 00:40:20|191.5|188.7|191.26|188.46|191.5|188.7|191.26|188.46|0
1641948060000|2022-01-12 00:41:00|191.02|188.22|190.9|188.1|191.02|188.22|190.9|188.1|0
1641948070000|2022-01-12 00:41:10|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1641948080000|2022-01-12 00:41:20|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1641948090000|2022-01-12 00:41:30|191.02|188.22|191.14|188.34|191.14|188.34|191.02|188.22|0
1641948100000|2022-01-12 00:41:40|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1641948110000|2022-01-12 00:41:50|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1641948120000|2022-01-12 00:42:00|190.89|188.09|191.02|188.22|191.02|188.22|190.89|188.09|0
1641948130000|2022-01-12 00:42:10|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1641948150000|2022-01-12 00:42:30|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1641948170000|2022-01-12 00:42:50|190.89|188.09|191.02|188.22|191.02|188.22|190.89|188.09|0
1641948180000|2022-01-12 00:43:00|190.95|188.15|191.02|188.22|191.02|188.22|190.95|188.15|0
1641948210000|2022-01-12 00:43:30|190.89|188.09|191.02|188.22|191.02|188.22|190.89|188.09|0
1641948220000|2022-01-12 00:43:40|191.07|188.27|191.02|188.22|191.07|188.27|191.02|188.22|0
1641948230000|2022-01-12 00:43:50|191.07|188.27|191.02|188.22|191.07|188.27|191.02|188.22|0
1641948240000|2022-01-12 00:44:00|191.14|188.34|190.89|188.09|191.14|188.34|190.89|188.09|0
1641948250000|2022-01-12 00:44:10|190.95|188.15|190.89|188.09|190.95|188.15|190.89|188.09|0
1641948260000|2022-01-12 00:44:20|190.95|188.15|190.89|188.09|190.95|188.15|190.89|188.09|0
1641948270000|2022-01-12 00:44:30|190.95|188.15|190.95|188.15|191.01|188.21|190.89|188.09|0
1641948280000|2022-01-12 00:44:40|190.89|188.09|191.01|188.21|191.01|188.21|190.89|188.09|0
1641948290000|2022-01-12 00:44:50|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1641948310000|2022-01-12 00:45:10|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641948320000|2022-01-12 00:45:20|190.83|188.03|190.77|187.97|190.83|188.03|190.77|187.97|0
1641948330000|2022-01-12 00:45:30|190.83|188.03|190.89|188.09|190.89|188.09|190.83|188.03|0
1641948340000|2022-01-12 00:45:40|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641948360000|2022-01-12 00:46:00|190.89|188.09|190.89|188.09|190.89|188.09|190.77|187.97|0
1641948370000|2022-01-12 00:46:10|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1641948380000|2022-01-12 00:46:20|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641948390000|2022-01-12 00:46:30|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1641948400000|2022-01-12 00:46:40|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1641948410000|2022-01-12 00:46:50|190.65|187.85|190.71|187.91|190.71|187.91|190.65|187.85|0
1641948420000|2022-01-12 00:47:00|190.77|187.97|190.89|188.09|190.89|188.09|190.77|187.97|0
1641948430000|2022-01-12 00:47:10|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1641948440000|2022-01-12 00:47:20|190.77|187.97|190.65|187.85|190.77|187.97|190.65|187.85|0
1641948450000|2022-01-12 00:47:30|190.71|187.91|190.77|187.97|190.77|187.97|190.65|187.85|0
1641948460000|2022-01-12 00:47:40|190.65|187.85|190.65|187.85|190.71|187.91|190.65|187.85|0
1641948470000|2022-01-12 00:47:50|190.71|187.91|190.71|187.91|190.71|187.91|190.71|187.91|0
1641948480000|2022-01-12 00:48:00|190.65|187.85|190.77|187.97|190.77|187.97|190.65|187.85|0
1641948490000|2022-01-12 00:48:10|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1641948510000|2022-01-12 00:48:30|190.77|187.97|190.83|188.03|190.83|188.03|190.77|187.97|0
1641948520000|2022-01-12 00:48:40|190.77|187.97|190.89|188.09|190.89|188.09|190.77|187.97|0
1641948540000|2022-01-12 00:49:00|191.01|188.21|190.95|188.15|191.01|188.21|190.95|188.15|0
1641948550000|2022-01-12 00:49:10|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1641948560000|2022-01-12 00:49:20|190.89|188.09|191.01|188.21|191.01|188.21|190.89|188.09|0
1641948570000|2022-01-12 00:49:30|190.89|188.09|191.01|188.21|191.01|188.21|190.89|188.09|0
1641948580000|2022-01-12 00:49:40|190.95|188.15|190.89|188.09|190.95|188.15|190.89|188.09|0
1641948600000|2022-01-12 00:50:00|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641948610000|2022-01-12 00:50:10|190.89|188.09|190.83|188.03|190.89|188.09|190.83|188.03|0
1641948620000|2022-01-12 00:50:20|190.89|188.09|190.89|188.09|190.89|188.09|190.77|187.97|0
1641948630000|2022-01-12 00:50:30|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641948640000|2022-01-12 00:50:40|190.89|188.09|190.77|187.97|190.89|188.09|190.77|187.97|0
1641948660000|2022-01-12 00:51:00|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1641948680000|2022-01-12 00:51:20|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641948690000|2022-01-12 00:51:30|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1641948720000|2022-01-12 00:52:00|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641948730000|2022-01-12 00:52:10|190.89|188.09|190.65|187.85|190.89|188.09|190.65|187.85|0
1641948750000|2022-01-12 00:52:30|190.71|187.91|190.77|187.97|190.77|187.97|190.71|187.91|0
1641948760000|2022-01-12 00:52:40|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1641948770000|2022-01-12 00:52:50|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1641948780000|2022-01-12 00:53:00|190.46|187.66|190.53|187.73|190.53|187.73|190.46|187.66|0
1641948790000|2022-01-12 00:53:10|190.46|187.66|190.53|187.73|190.53|187.73|190.4|187.6|0
1641948810000|2022-01-12 00:53:30|190.58|187.78|190.53|187.73|190.58|187.78|190.53|187.73|0
1641948820000|2022-01-12 00:53:40|190.58|187.78|190.65|187.85|190.65|187.85|190.58|187.78|0
1641948830000|2022-01-12 00:53:50|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1641948850000|2022-01-12 00:54:10|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641948860000|2022-01-12 00:54:20|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1641948870000|2022-01-12 00:54:30|190.46|187.66|190.52|187.72|190.52|187.72|190.46|187.66|0
1641948890000|2022-01-12 00:54:50|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1641948900000|2022-01-12 00:55:00|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641948910000|2022-01-12 00:55:10|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1641948920000|2022-01-12 00:55:20|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641948930000|2022-01-12 00:55:30|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641948960000|2022-01-12 00:56:00|190.16|187.36|190.16|187.36|190.22|187.42|190.16|187.36|0
1641948980000|2022-01-12 00:56:20|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641948990000|2022-01-12 00:56:30|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1641949000000|2022-01-12 00:56:40|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1641949020000|2022-01-12 00:57:00|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1641949040000|2022-01-12 00:57:20|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641949060000|2022-01-12 00:57:40|190.34|187.54|190.28|187.48|190.4|187.6|190.28|187.48|0
1641949070000|2022-01-12 00:57:50|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641949080000|2022-01-12 00:58:00|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1641949090000|2022-01-12 00:58:10|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641949110000|2022-01-12 00:58:30|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641949130000|2022-01-12 00:58:50|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1641949160000|2022-01-12 00:59:20|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641949170000|2022-01-12 00:59:30|190.16|187.36|190.22|187.42|190.22|187.42|190.16|187.36|0
1641949180000|2022-01-12 00:59:40|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641949190000|2022-01-12 00:59:50|190.16|187.36|190.04|187.24|190.16|187.36|190.04|187.24|0
1641949200000|2022-01-12 01:00:00|189.92|187.12|190.04|187.24|190.04|187.24|189.92|187.12|0
1641949210000|2022-01-12 01:00:10|189.92|187.12|190.04|187.24|190.04|187.24|189.92|187.12|0
1641949220000|2022-01-12 01:00:20|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1641949230000|2022-01-12 01:00:30|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1641949240000|2022-01-12 01:00:40|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1641949250000|2022-01-12 01:00:50|190.04|187.24|190.04|187.24|190.16|187.36|190.04|187.24|0
1641949260000|2022-01-12 01:01:00|189.92|187.12|189.92|187.12|190.04|187.24|189.92|187.12|0
1641949280000|2022-01-12 01:01:20|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1641949290000|2022-01-12 01:01:30|189.67|186.87|189.67|186.87|189.67|186.87|189.67|186.87|0
1641949300000|2022-01-12 01:01:40|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1641949310000|2022-01-12 01:01:50|189.43|186.63|189.55|186.75|189.55|186.75|189.43|186.63|0
1641949330000|2022-01-12 01:02:10|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1641949370000|2022-01-12 01:02:50|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1641949380000|2022-01-12 01:03:00|189.67|186.87|189.67|186.87|189.67|186.87|189.67|186.87|0
1641949400000|2022-01-12 01:03:20|189.55|186.75|189.61|186.81|189.67|186.87|189.55|186.75|0
1641949410000|2022-01-12 01:03:30|189.55|186.75|189.67|186.87|189.67|186.87|189.55|186.75|0
1641949420000|2022-01-12 01:03:40|189.79|186.99|189.67|186.87|189.79|186.99|189.67|186.87|0
1641949430000|2022-01-12 01:03:50|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1641949440000|2022-01-12 01:04:00|189.91|187.11|189.91|187.11|189.91|187.11|189.91|187.11|0
1641949460000|2022-01-12 01:04:20|189.85|187.05|189.79|186.99|189.91|187.11|189.79|186.99|0
1641949470000|2022-01-12 01:04:30|189.67|186.87|189.67|186.87|189.67|186.87|189.67|186.87|0
1641949490000|2022-01-12 01:04:50|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1641949500000|2022-01-12 01:05:00|189.91|187.11|189.91|187.11|189.91|187.11|189.91|187.11|0
1641949520000|2022-01-12 01:05:20|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1641949540000|2022-01-12 01:05:40|190.16|187.36|190.03|187.23|190.16|187.36|190.03|187.23|0
1641949560000|2022-01-12 01:06:00|190.09|187.29|190.16|187.36|190.16|187.36|190.09|187.29|0
1641949570000|2022-01-12 01:06:10|190.03|187.23|190.03|187.23|190.09|187.29|190.03|187.23|0
1641949580000|2022-01-12 01:06:20|189.97|187.17|189.91|187.11|189.97|187.17|189.91|187.11|0
1641949600000|2022-01-12 01:06:40|190.03|187.23|189.91|187.11|190.03|187.23|189.91|187.11|0
1641949620000|2022-01-12 01:07:00|189.97|187.17|190.03|187.23|190.03|187.23|189.97|187.17|0
1641949630000|2022-01-12 01:07:10|189.97|187.17|189.91|187.11|189.97|187.17|189.91|187.11|0
1641949640000|2022-01-12 01:07:20|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1641949650000|2022-01-12 01:07:30|189.67|186.87|189.67|186.87|189.79|186.99|189.67|186.87|0
1641949660000|2022-01-12 01:07:40|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1641949670000|2022-01-12 01:07:50|189.61|186.81|189.67|186.87|189.67|186.87|189.61|186.81|0
1641949680000|2022-01-12 01:08:00|189.55|186.75|189.55|186.75|189.55|186.75|189.43|186.63|0
1641949690000|2022-01-12 01:08:10|189.49|186.69|189.55|186.75|189.55|186.75|189.49|186.69|0
1641949710000|2022-01-12 01:08:30|189.61|186.81|189.55|186.75|189.61|186.81|189.55|186.75|0
1641949720000|2022-01-12 01:08:40|189.61|186.81|189.73|186.93|189.73|186.93|189.61|186.81|0
1641949730000|2022-01-12 01:08:50|189.79|186.99|189.91|187.11|189.91|187.11|189.79|186.99|0
1641949750000|2022-01-12 01:09:10|189.97|187.17|190.03|187.23|190.03|187.23|189.97|187.17|0
1641949770000|2022-01-12 01:09:30|190.15|187.35|190.03|187.23|190.15|187.35|190.03|187.23|0
1641949780000|2022-01-12 01:09:40|190.09|187.29|189.91|187.11|190.09|187.29|189.91|187.11|0
1641949800000|2022-01-12 01:10:00|190.03|187.23|189.91|187.11|190.03|187.23|189.91|187.11|0
1641949810000|2022-01-12 01:10:10|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1641949820000|2022-01-12 01:10:20|190.03|187.23|189.91|187.11|190.03|187.23|189.91|187.11|0
1641949830000|2022-01-12 01:10:30|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1641949860000|2022-01-12 01:11:00|190.15|187.35|190.15|187.35|190.15|187.35|190.15|187.35|0
1641949880000|2022-01-12 01:11:20|190.27|187.47|190.15|187.35|190.27|187.47|190.15|187.35|0
1641949890000|2022-01-12 01:11:30|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1641949900000|2022-01-12 01:11:40|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641949910000|2022-01-12 01:11:50|190.03|187.23|190.09|187.29|190.09|187.29|190.03|187.23|0
1641949920000|2022-01-12 01:12:00|190.03|187.23|190.03|187.23|190.03|187.23|189.97|187.17|0
1641949940000|2022-01-12 01:12:20|189.91|187.11|189.79|186.99|189.91|187.11|189.79|186.99|0
1641949950000|2022-01-12 01:12:30|189.91|187.11|189.79|186.99|189.91|187.11|189.79|186.99|0
1641949960000|2022-01-12 01:12:40|189.91|187.11|189.91|187.11|189.91|187.11|189.79|186.99|0
1641949970000|2022-01-12 01:12:50|189.85|187.05|189.91|187.11|189.91|187.11|189.85|187.05|0
1641949980000|2022-01-12 01:13:00|189.79|186.99|189.67|186.87|189.79|186.99|189.67|186.87|0
1641949990000|2022-01-12 01:13:10|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1641950000000|2022-01-12 01:13:20|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1641950010000|2022-01-12 01:13:30|189.73|186.93|189.67|186.87|189.73|186.93|189.67|186.87|0
1641950030000|2022-01-12 01:13:50|189.3|186.5|189.43|186.63|189.43|186.63|189.3|186.5|0
1641950050000|2022-01-12 01:14:10|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1641950060000|2022-01-12 01:14:20|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1641950090000|2022-01-12 01:14:50|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1641950100000|2022-01-12 01:15:00|189.43|186.63|189.3|186.5|189.43|186.63|189.3|186.5|0
1641950110000|2022-01-12 01:15:10|189.43|186.63|189.18|186.38|189.43|186.63|189.18|186.38|0
1641950120000|2022-01-12 01:15:20|189.3|186.5|189.18|186.38|189.3|186.5|189.18|186.38|0
1641950130000|2022-01-12 01:15:30|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1641950140000|2022-01-12 01:15:40|189.18|186.38|189.06|186.26|189.18|186.38|189.06|186.26|0
1641950150000|2022-01-12 01:15:50|189.18|186.38|189.18|186.38|189.18|186.38|189.12|186.32|0
1641950160000|2022-01-12 01:16:00|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1641950170000|2022-01-12 01:16:10|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1641950180000|2022-01-12 01:16:20|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1641950200000|2022-01-12 01:16:40|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1641950210000|2022-01-12 01:16:50|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1641950220000|2022-01-12 01:17:00|189|186.2|189|186.2|189|186.2|189|186.2|0
1641950230000|2022-01-12 01:17:10|189.06|186.26|189.18|186.38|189.18|186.38|189.06|186.26|0
1641950240000|2022-01-12 01:17:20|189.06|186.26|188.94|186.14|189.06|186.26|188.94|186.14|0
1641950260000|2022-01-12 01:17:40|189.06|186.26|189.06|186.26|189.06|186.26|188.94|186.14|0
1641950270000|2022-01-12 01:17:50|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1641950280000|2022-01-12 01:18:00|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1641950290000|2022-01-12 01:18:10|189.12|186.32|189.06|186.26|189.12|186.32|189.06|186.26|0
1641950310000|2022-01-12 01:18:30|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1641950320000|2022-01-12 01:18:40|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1641950330000|2022-01-12 01:18:50|188.94|186.14|188.82|186.02|188.94|186.14|188.82|186.02|0
1641950340000|2022-01-12 01:19:00|188.94|186.14|188.7|185.9|188.94|186.14|188.7|185.9|0
1641950350000|2022-01-12 01:19:10|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1641950360000|2022-01-12 01:19:20|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1641950370000|2022-01-12 01:19:30|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1641950380000|2022-01-12 01:19:40|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1641950390000|2022-01-12 01:19:50|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1641950410000|2022-01-12 01:20:10|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1641950420000|2022-01-12 01:20:20|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1641950430000|2022-01-12 01:20:30|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1641950440000|2022-01-12 01:20:40|188.58|185.78|188.58|185.78|188.58|185.78|188.51|185.71|0
1641950460000|2022-01-12 01:21:00|188.64|185.84|188.58|185.78|188.64|185.84|188.58|185.78|0
1641950470000|2022-01-12 01:21:10|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1641950500000|2022-01-12 01:21:40|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1641950510000|2022-01-12 01:21:50|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641950520000|2022-01-12 01:22:00|188.7|185.9|188.58|185.78|188.7|185.9|188.58|185.78|0
1641950530000|2022-01-12 01:22:10|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1641950550000|2022-01-12 01:22:30|188.51|185.71|188.58|185.78|188.58|185.78|188.51|185.71|0
1641950560000|2022-01-12 01:22:40|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1641950570000|2022-01-12 01:22:50|188.51|185.71|188.7|185.9|188.7|185.9|188.51|185.71|0
1641950580000|2022-01-12 01:23:00|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641950590000|2022-01-12 01:23:10|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1641950610000|2022-01-12 01:23:30|188.63|185.83|188.63|185.83|188.7|185.9|188.63|185.83|0
1641950620000|2022-01-12 01:23:40|188.58|185.78|188.7|185.9|188.7|185.9|188.58|185.78|0
1641950630000|2022-01-12 01:23:50|188.58|185.78|188.7|185.9|188.7|185.9|188.58|185.78|0
1641950640000|2022-01-12 01:24:00|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641950650000|2022-01-12 01:24:10|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1641950660000|2022-01-12 01:24:20|188.7|185.9|188.82|186.02|188.82|186.02|188.7|185.9|0
1641950680000|2022-01-12 01:24:40|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1641950700000|2022-01-12 01:25:00|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1641950710000|2022-01-12 01:25:10|188.63|185.83|188.7|185.9|188.7|185.9|188.58|185.78|0
1641950750000|2022-01-12 01:25:50|188.75|185.95|188.75|185.95|188.82|186.02|188.75|185.95|0
1641950760000|2022-01-12 01:26:00|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1641950790000|2022-01-12 01:26:30|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1641950800000|2022-01-12 01:26:40|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1641950830000|2022-01-12 01:27:10|188.94|186.14|188.82|186.02|188.94|186.14|188.82|186.02|0
1641950840000|2022-01-12 01:27:20|188.94|186.14|188.87|186.07|188.94|186.14|188.82|186.02|0
1641950850000|2022-01-12 01:27:30|188.94|186.14|188.82|186.02|188.94|186.14|188.82|186.02|0
1641950880000|2022-01-12 01:28:00|188.69|185.89|188.82|186.02|188.82|186.02|188.69|185.89|0
1641950910000|2022-01-12 01:28:30|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1641950920000|2022-01-12 01:28:40|188.75|185.95|188.81|186.01|188.81|186.01|188.75|185.95|0
1641950960000|2022-01-12 01:29:20|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1641950970000|2022-01-12 01:29:30|188.87|186.07|188.81|186.01|188.87|186.07|188.81|186.01|0
1641950980000|2022-01-12 01:29:40|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641950990000|2022-01-12 01:29:50|188.81|186.01|188.75|185.95|188.81|186.01|188.75|185.95|0
1641951000000|2022-01-12 01:30:00|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641951010000|2022-01-12 01:30:10|188.93|186.13|188.81|186.01|188.93|186.13|188.81|186.01|0
1641951020000|2022-01-12 01:30:20|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641951030000|2022-01-12 01:30:30|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641951040000|2022-01-12 01:30:40|188.75|185.95|188.81|186.01|188.81|186.01|188.75|185.95|0
1641951050000|2022-01-12 01:30:50|188.69|185.89|188.81|186.01|188.81|186.01|188.69|185.89|0
1641951060000|2022-01-12 01:31:00|188.93|186.13|189.06|186.26|189.11|186.31|188.93|186.13|0
1641951070000|2022-01-12 01:31:10|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641951090000|2022-01-12 01:31:30|189.06|186.26|188.93|186.13|189.06|186.26|188.93|186.13|0
1641951100000|2022-01-12 01:31:40|188.87|186.07|188.69|185.89|188.87|186.07|188.69|185.89|0
1641951120000|2022-01-12 01:32:00|188.63|185.83|188.69|185.89|188.69|185.89|188.63|185.83|0
1641951130000|2022-01-12 01:32:10|188.57|185.77|188.69|185.89|188.69|185.89|188.57|185.77|0
1641951140000|2022-01-12 01:32:20|188.75|185.95|188.69|185.89|188.75|185.95|188.69|185.89|0
1641951160000|2022-01-12 01:32:40|188.63|185.83|188.63|185.83|188.69|185.89|188.57|185.77|0
1641951170000|2022-01-12 01:32:50|188.69|185.89|188.57|185.77|188.69|185.89|188.57|185.77|0
1641951180000|2022-01-12 01:33:00|188.63|185.83|188.99|186.19|188.99|186.19|188.63|185.83|0
1641951190000|2022-01-12 01:33:10|189.05|186.25|189.05|186.25|189.05|186.25|188.93|186.13|0
1641951200000|2022-01-12 01:33:20|188.81|186.01|188.81|186.01|188.93|186.13|188.81|186.01|0
1641951210000|2022-01-12 01:33:30|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1641951220000|2022-01-12 01:33:40|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1641951230000|2022-01-12 01:33:50|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641951240000|2022-01-12 01:34:00|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1641951250000|2022-01-12 01:34:10|188.63|185.83|188.57|185.77|188.69|185.89|188.57|185.77|0
1641951260000|2022-01-12 01:34:20|188.63|185.83|188.45|185.65|188.63|185.83|188.45|185.65|0
1641951270000|2022-01-12 01:34:30|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1641951280000|2022-01-12 01:34:40|188.45|185.65|188.57|185.77|188.57|185.77|188.45|185.65|0
1641951290000|2022-01-12 01:34:50|188.45|185.65|188.45|185.65|188.45|185.65|188.45|185.65|0
1641951310000|2022-01-12 01:35:10|188.51|185.71|188.45|185.65|188.57|185.77|188.45|185.65|0
1641951320000|2022-01-12 01:35:20|188.51|185.71|188.57|185.77|188.57|185.77|188.51|185.71|0
1641951330000|2022-01-12 01:35:30|188.45|185.65|188.57|185.77|188.57|185.77|188.45|185.65|0
1641951340000|2022-01-12 01:35:40|188.45|185.65|188.45|185.65|188.57|185.77|188.45|185.65|0
1641951350000|2022-01-12 01:35:50|188.57|185.77|188.57|185.77|188.63|185.83|188.57|185.77|0
1641951360000|2022-01-12 01:36:00|188.45|185.65|188.57|185.77|188.57|185.77|188.45|185.65|0
1641951370000|2022-01-12 01:36:10|188.63|185.83|188.69|185.89|188.69|185.89|188.63|185.83|0
1641951390000|2022-01-12 01:36:30|188.75|185.95|188.69|185.89|188.75|185.95|188.69|185.89|0
1641951400000|2022-01-12 01:36:40|188.81|186.01|188.69|185.89|188.81|186.01|188.69|185.89|0
1641951430000|2022-01-12 01:37:10|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641951440000|2022-01-12 01:37:20|188.93|186.13|188.81|186.01|188.93|186.13|188.81|186.01|0
1641951450000|2022-01-12 01:37:30|188.87|186.07|188.93|186.13|188.93|186.13|188.87|186.07|0
1641951460000|2022-01-12 01:37:40|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641951480000|2022-01-12 01:38:00|188.93|186.13|188.81|186.01|188.93|186.13|188.81|186.01|0
1641951490000|2022-01-12 01:38:10|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1641951500000|2022-01-12 01:38:20|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1641951520000|2022-01-12 01:38:40|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1641951530000|2022-01-12 01:38:50|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1641951540000|2022-01-12 01:39:00|188.81|186.01|188.69|185.89|188.81|186.01|188.69|185.89|0
1641951560000|2022-01-12 01:39:20|188.57|185.77|188.69|185.89|188.69|185.89|188.57|185.77|0
1641951570000|2022-01-12 01:39:30|188.81|186.01|188.87|186.07|188.93|186.13|188.81|186.01|0
1641951580000|2022-01-12 01:39:40|188.93|186.13|188.81|186.01|189.05|186.25|188.81|186.01|0
1641951590000|2022-01-12 01:39:50|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1641951600000|2022-01-12 01:40:00|188.99|186.19|189.29|186.49|189.29|186.49|188.99|186.19|0
1641951610000|2022-01-12 01:40:10|189.41|186.61|189.17|186.37|189.41|186.61|189.17|186.37|0
1641951630000|2022-01-12 01:40:30|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1641951640000|2022-01-12 01:40:40|189.41|186.61|189.35|186.55|189.41|186.61|189.29|186.49|0
1641951650000|2022-01-12 01:40:50|189.41|186.61|189.53|186.73|189.53|186.73|189.41|186.61|0
1641951660000|2022-01-12 01:41:00|189.41|186.61|189.41|186.61|189.53|186.73|189.41|186.61|0
1641951670000|2022-01-12 01:41:10|189.53|186.73|189.53|186.73|189.53|186.73|189.41|186.61|0
1641951680000|2022-01-12 01:41:20|189.65|186.85|189.41|186.61|189.65|186.85|189.41|186.61|0
1641951690000|2022-01-12 01:41:30|189.47|186.67|189.41|186.61|189.47|186.67|189.41|186.61|0
1641951700000|2022-01-12 01:41:40|189.29|186.49|189.29|186.49|189.29|186.49|189.23|186.43|0
1641951720000|2022-01-12 01:42:00|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1641951730000|2022-01-12 01:42:10|188.93|186.13|188.69|185.89|188.93|186.13|188.69|185.89|0
1641951740000|2022-01-12 01:42:20|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1641951750000|2022-01-12 01:42:30|188.93|186.13|188.81|186.01|188.93|186.13|188.81|186.01|0
1641951760000|2022-01-12 01:42:40|188.87|186.07|188.57|185.77|188.87|186.07|188.57|185.77|0
1641951770000|2022-01-12 01:42:50|188.5|185.7|188.45|185.65|188.5|185.7|188.45|185.65|0
1641951780000|2022-01-12 01:43:00|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1641951790000|2022-01-12 01:43:10|188.5|185.7|188.33|185.53|188.5|185.7|188.33|185.53|0
1641951800000|2022-01-12 01:43:20|188.38|185.58|188.45|185.65|188.45|185.65|188.38|185.58|0
1641951810000|2022-01-12 01:43:30|188.57|185.77|188.45|185.65|188.57|185.77|188.45|185.65|0
1641951820000|2022-01-12 01:43:40|188.5|185.7|188.57|185.77|188.57|185.77|188.5|185.7|0
1641951840000|2022-01-12 01:44:00|188.45|185.65|188.5|185.7|188.57|185.77|188.45|185.65|0
1641951850000|2022-01-12 01:44:10|188.45|185.65|188.45|185.65|188.57|185.77|188.45|185.65|0
1641951860000|2022-01-12 01:44:20|188.38|185.58|188.45|185.65|188.45|185.65|188.38|185.58|0
1641951870000|2022-01-12 01:44:30|188.38|185.58|188.33|185.53|188.38|185.58|188.33|185.53|0
1641951880000|2022-01-12 01:44:40|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1641951890000|2022-01-12 01:44:50|188.33|185.53|188.26|185.46|188.33|185.53|188.26|185.46|0
1641951900000|2022-01-12 01:45:00|188.2|185.4|188.45|185.65|188.45|185.65|188.2|185.4|0
1641951910000|2022-01-12 01:45:10|188.33|185.53|188.45|185.65|188.45|185.65|188.33|185.53|0
1641951920000|2022-01-12 01:45:20|188.57|185.77|188.57|185.77|188.57|185.77|188.5|185.7|0
1641951950000|2022-01-12 01:45:50|188.69|185.89|188.57|185.77|188.69|185.89|188.57|185.77|0
1641951970000|2022-01-12 01:46:10|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1641951980000|2022-01-12 01:46:20|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1641951990000|2022-01-12 01:46:30|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1641952000000|2022-01-12 01:46:40|188.57|185.77|188.5|185.7|188.69|185.89|188.5|185.7|0
1641952010000|2022-01-12 01:46:50|188.44|185.64|188.44|185.64|188.57|185.77|188.44|185.64|0
1641952020000|2022-01-12 01:47:00|188.32|185.52|187.96|185.16|188.32|185.52|187.96|185.16|0
1641952030000|2022-01-12 01:47:10|187.6|184.8|187.48|184.68|187.6|184.8|187|184.2|0
1641952040000|2022-01-12 01:47:20|187.24|184.44|187.24|184.44|187.24|184.44|187.12|184.32|0
1641952050000|2022-01-12 01:47:30|187.12|184.32|186.88|184.08|187.12|184.32|186.88|184.08|0
1641952060000|2022-01-12 01:47:40|187|184.2|187|184.2|187|184.2|187|184.2|0
1641952070000|2022-01-12 01:47:50|186.76|183.96|186.64|183.84|186.88|184.08|186.64|183.84|0
1641952080000|2022-01-12 01:48:00|186.76|183.96|186.82|184.02|186.82|184.02|186.76|183.96|0
1641952090000|2022-01-12 01:48:10|187|184.2|187.12|184.32|187.12|184.32|187|184.2|0
1641952100000|2022-01-12 01:48:20|187.24|184.44|187.24|184.44|187.24|184.44|187.12|184.32|0
1641952110000|2022-01-12 01:48:30|187.12|184.32|187|184.2|187.12|184.32|187|184.2|0
1641952120000|2022-01-12 01:48:40|186.88|184.08|187|184.2|187|184.2|186.88|184.08|0
1641952130000|2022-01-12 01:48:50|187.12|184.32|187.12|184.32|187.12|184.32|187.06|184.26|0
1641952140000|2022-01-12 01:49:00|187.24|184.44|187.24|184.44|187.36|184.56|187.24|184.44|0
1641952160000|2022-01-12 01:49:20|187.18|184.38|187.24|184.44|187.24|184.44|187.18|184.38|0
1641952170000|2022-01-12 01:49:30|187.36|184.56|187.24|184.44|187.36|184.56|187.24|184.44|0
1641952180000|2022-01-12 01:49:40|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1641952190000|2022-01-12 01:49:50|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1641952200000|2022-01-12 01:50:00|187.48|184.68|187.48|184.68|187.6|184.8|187.48|184.68|0
1641952210000|2022-01-12 01:50:10|187.36|184.56|187.6|184.8|187.6|184.8|187.36|184.56|0
1641952230000|2022-01-12 01:50:30|187.54|184.74|187.6|184.8|187.6|184.8|187.54|184.74|0
1641952260000|2022-01-12 01:51:00|187.54|184.74|187.36|184.56|187.54|184.74|187.24|184.44|0
1641952270000|2022-01-12 01:51:10|187.3|184.5|187.24|184.44|187.3|184.5|187.24|184.44|0
1641952280000|2022-01-12 01:51:20|187.12|184.32|187.12|184.32|187.12|184.32|187.12|184.32|0
1641952290000|2022-01-12 01:51:30|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1641952300000|2022-01-12 01:51:40|187.36|184.56|187.48|184.68|187.48|184.68|187.36|184.56|0
1641952310000|2022-01-12 01:51:50|187.6|184.8|187.6|184.8|187.6|184.8|187.6|184.8|0
1641952330000|2022-01-12 01:52:10|187.72|184.92|187.48|184.68|187.72|184.92|187.48|184.68|0
1641952340000|2022-01-12 01:52:20|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1641952350000|2022-01-12 01:52:30|187.48|184.68|187.6|184.8|187.6|184.8|187.48|184.68|0
1641952360000|2022-01-12 01:52:40|187.72|184.92|187.6|184.8|187.72|184.92|187.48|184.68|0
1641952370000|2022-01-12 01:52:50|187.78|184.98|187.78|184.98|187.78|184.98|187.78|184.98|0
1641952380000|2022-01-12 01:53:00|187.72|184.92|187.84|185.04|187.84|185.04|187.72|184.92|0
1641952390000|2022-01-12 01:53:10|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1641952400000|2022-01-12 01:53:20|187.6|184.8|187.6|184.8|187.72|184.92|187.6|184.8|0
1641952420000|2022-01-12 01:53:40|187.48|184.68|187.42|184.62|187.48|184.68|187.36|184.56|0
1641952430000|2022-01-12 01:53:50|187.48|184.68|187.48|184.68|187.48|184.68|187.42|184.62|0
1641952440000|2022-01-12 01:54:00|187.42|184.62|187.36|184.56|187.48|184.68|187.36|184.56|0
1641952450000|2022-01-12 01:54:10|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1641952460000|2022-01-12 01:54:20|187.36|184.56|187.24|184.44|187.36|184.56|187.24|184.44|0
1641952470000|2022-01-12 01:54:30|187.3|184.5|187.36|184.56|187.36|184.56|187.3|184.5|0
1641952480000|2022-01-12 01:54:40|187.54|184.74|187.48|184.68|187.54|184.74|187.48|184.68|0
1641952490000|2022-01-12 01:54:50|187.6|184.8|187.66|184.86|187.72|184.92|187.6|184.8|0
1641952500000|2022-01-12 01:55:00|187.6|184.8|187.48|184.68|187.6|184.8|187.48|184.68|0
1641952510000|2022-01-12 01:55:10|187.36|184.56|187.48|184.68|187.48|184.68|187.36|184.56|0
1641952520000|2022-01-12 01:55:20|187.6|184.8|187.54|184.74|187.6|184.8|187.54|184.74|0
1641952530000|2022-01-12 01:55:30|187.6|184.8|187.72|184.92|187.72|184.92|187.6|184.8|0
1641952540000|2022-01-12 01:55:40|187.84|185.04|187.84|185.04|187.84|185.04|187.84|185.04|0
1641952550000|2022-01-12 01:55:50|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1641952560000|2022-01-12 01:56:00|187.78|184.98|187.84|185.04|187.84|185.04|187.78|184.98|0
1641952570000|2022-01-12 01:56:10|187.96|185.16|187.84|185.04|187.96|185.16|187.84|185.04|0
1641952590000|2022-01-12 01:56:30|187.96|185.16|188.08|185.28|188.08|185.28|187.96|185.16|0
1641952600000|2022-01-12 01:56:40|188.32|185.52|188.44|185.64|188.44|185.64|188.32|185.52|0
1641952610000|2022-01-12 01:56:50|188.32|185.52|188.2|185.4|188.32|185.52|188.2|185.4|0
1641952620000|2022-01-12 01:57:00|188.26|185.46|188.2|185.4|188.26|185.46|188.2|185.4|0
1641952630000|2022-01-12 01:57:10|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1641952640000|2022-01-12 01:57:20|188.2|185.4|188.02|185.22|188.2|185.4|188.02|185.22|0
1641952650000|2022-01-12 01:57:30|187.96|185.16|187.96|185.16|187.96|185.16|187.96|185.16|0
1641952660000|2022-01-12 01:57:40|188.02|185.22|187.96|185.16|188.02|185.22|187.96|185.16|0
1641952670000|2022-01-12 01:57:50|188.08|185.28|187.96|185.16|188.08|185.28|187.96|185.16|0
1641952680000|2022-01-12 01:58:00|188.08|185.28|188.2|185.4|188.2|185.4|188.08|185.28|0
1641952690000|2022-01-12 01:58:10|188.26|185.46|188.2|185.4|188.26|185.46|188.2|185.4|0
1641952700000|2022-01-12 01:58:20|188.32|185.52|188.5|185.7|188.5|185.7|188.32|185.52|0
1641952710000|2022-01-12 01:58:30|188.44|185.64|188.2|185.4|188.44|185.64|188.2|185.4|0
1641952720000|2022-01-12 01:58:40|188.08|185.28|188.2|185.4|188.2|185.4|188.08|185.28|0
1641952730000|2022-01-12 01:58:50|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1641952740000|2022-01-12 01:59:00|188.2|185.4|188.32|185.52|188.32|185.52|188.2|185.4|0
1641952750000|2022-01-12 01:59:10|188.38|185.58|188.56|185.76|188.56|185.76|188.32|185.52|0
1641952760000|2022-01-12 01:59:20|188.5|185.7|188.56|185.76|188.56|185.76|188.44|185.64|0
1641952770000|2022-01-12 01:59:30|188.44|185.64|188.32|185.52|188.44|185.64|188.32|185.52|0
1641952790000|2022-01-12 01:59:50|188.44|185.64|188.32|185.52|188.44|185.64|188.32|185.52|0
1641952800000|2022-01-12 02:00:00|188.44|185.64|188.32|185.52|188.44|185.64|188.32|185.52|0
1641952820000|2022-01-12 02:00:20|188.44|185.64|188.8|186|188.8|186|188.44|185.64|0
1641952830000|2022-01-12 02:00:30|189.04|186.24|188.98|186.18|189.04|186.24|188.98|186.18|0
1641952840000|2022-01-12 02:00:40|188.92|186.12|188.98|186.18|188.98|186.18|188.92|186.12|0
1641952850000|2022-01-12 02:00:50|189.04|186.24|188.92|186.12|189.04|186.24|188.92|186.12|0
1641952860000|2022-01-12 02:01:00|189.04|186.24|189.16|186.36|189.16|186.36|189.04|186.24|0
1641952870000|2022-01-12 02:01:10|189.22|186.42|189.16|186.36|189.22|186.42|189.04|186.24|0
1641952880000|2022-01-12 02:01:20|189.1|186.3|189.16|186.36|189.16|186.36|189.1|186.3|0
1641952890000|2022-01-12 02:01:30|189.04|186.24|189.04|186.24|189.04|186.24|189.04|186.24|0
1641952900000|2022-01-12 02:01:40|188.92|186.12|188.8|186|188.92|186.12|188.8|186|0
1641952910000|2022-01-12 02:01:50|188.92|186.12|189.1|186.3|189.16|186.36|188.92|186.12|0
1641952920000|2022-01-12 02:02:00|189.16|186.36|189.16|186.36|189.16|186.36|189.1|186.3|0
1641952930000|2022-01-12 02:02:10|189.1|186.3|189.1|186.3|189.1|186.3|189.1|186.3|0
1641952940000|2022-01-12 02:02:20|189.16|186.36|189.16|186.36|189.22|186.42|189.16|186.36|0
1641952950000|2022-01-12 02:02:30|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641952960000|2022-01-12 02:02:40|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1641952970000|2022-01-12 02:02:50|189.58|186.78|189.52|186.72|189.64|186.84|189.52|186.72|0
1641952980000|2022-01-12 02:03:00|189.64|186.84|189.58|186.78|189.64|186.84|189.58|186.78|0
1641952990000|2022-01-12 02:03:10|189.64|186.84|189.52|186.72|189.64|186.84|189.52|186.72|0
1641953000000|2022-01-12 02:03:20|189.58|186.78|189.46|186.66|189.58|186.78|189.46|186.66|0
1641953010000|2022-01-12 02:03:30|189.4|186.6|189.4|186.6|189.46|186.66|189.4|186.6|0
1641953020000|2022-01-12 02:03:40|189.46|186.66|189.4|186.6|189.46|186.66|189.4|186.6|0
1641953040000|2022-01-12 02:04:00|189.46|186.66|189.28|186.48|189.46|186.66|189.28|186.48|0
1641953050000|2022-01-12 02:04:10|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1641953070000|2022-01-12 02:04:30|189.28|186.48|189.4|186.6|189.4|186.6|189.28|186.48|0
1641953080000|2022-01-12 02:04:40|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1641953090000|2022-01-12 02:04:50|189.64|186.84|190.13|187.33|190.13|187.33|189.64|186.84|0
1641953100000|2022-01-12 02:05:00|190.25|187.45|190.13|187.33|190.25|187.45|190.13|187.33|0
1641953120000|2022-01-12 02:05:20|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1641953130000|2022-01-12 02:05:30|190.06|187.26|190.13|187.33|190.13|187.33|190.01|187.21|0
1641953140000|2022-01-12 02:05:40|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1641953150000|2022-01-12 02:05:50|189.89|187.09|189.89|187.09|189.89|187.09|189.89|187.09|0
1641953160000|2022-01-12 02:06:00|190.13|187.33|190.01|187.21|190.13|187.33|190.01|187.21|0
1641953170000|2022-01-12 02:06:10|190.13|187.33|190.19|187.39|190.19|187.39|190.13|187.33|0
1641953180000|2022-01-12 02:06:20|190.13|187.33|190.01|187.21|190.13|187.33|190.01|187.21|0
1641953190000|2022-01-12 02:06:30|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1641953200000|2022-01-12 02:06:40|190.06|187.26|189.88|187.08|190.06|187.26|189.88|187.08|0
1641953210000|2022-01-12 02:06:50|189.82|187.02|189.88|187.08|189.88|187.08|189.76|186.96|0
1641953220000|2022-01-12 02:07:00|190.01|187.21|189.88|187.08|190.01|187.21|189.88|187.08|0
1641953230000|2022-01-12 02:07:10|189.76|186.96|189.88|187.08|189.88|187.08|189.76|186.96|0
1641953250000|2022-01-12 02:07:30|189.76|186.96|189.64|186.84|189.88|187.08|189.64|186.84|0
1641953260000|2022-01-12 02:07:40|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641953270000|2022-01-12 02:07:50|189.7|186.9|189.76|186.96|189.76|186.96|189.7|186.9|0
1641953280000|2022-01-12 02:08:00|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1641953290000|2022-01-12 02:08:10|189.76|186.96|189.7|186.9|189.82|187.02|189.7|186.9|0
1641953300000|2022-01-12 02:08:20|189.76|186.96|189.82|187.02|189.88|187.08|189.76|186.96|0
1641953310000|2022-01-12 02:08:30|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1641953320000|2022-01-12 02:08:40|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641953330000|2022-01-12 02:08:50|189.64|186.84|189.7|186.9|189.7|186.9|189.64|186.84|0
1641953340000|2022-01-12 02:09:00|189.64|186.84|189.52|186.72|189.7|186.9|189.52|186.72|0
1641953350000|2022-01-12 02:09:10|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1641953380000|2022-01-12 02:09:40|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641953390000|2022-01-12 02:09:50|189.22|186.42|189.28|186.48|189.4|186.6|189.22|186.42|0
1641953400000|2022-01-12 02:10:00|189.4|186.6|189.28|186.48|189.4|186.6|189.28|186.48|0
1641953410000|2022-01-12 02:10:10|189.22|186.42|189.16|186.36|189.22|186.42|189.16|186.36|0
1641953420000|2022-01-12 02:10:20|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1641953430000|2022-01-12 02:10:30|189.16|186.36|189.16|186.36|189.16|186.36|189.09|186.29|0
1641953440000|2022-01-12 02:10:40|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1641953450000|2022-01-12 02:10:50|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1641953460000|2022-01-12 02:11:00|189.16|186.36|189.28|186.48|189.28|186.48|189.16|186.36|0
1641953470000|2022-01-12 02:11:10|189.4|186.6|189.28|186.48|189.4|186.6|189.28|186.48|0
1641953480000|2022-01-12 02:11:20|189.22|186.42|189.16|186.36|189.28|186.48|189.16|186.36|0
1641953490000|2022-01-12 02:11:30|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1641953500000|2022-01-12 02:11:40|189.28|186.48|189.28|186.48|189.34|186.54|189.28|186.48|0
1641953510000|2022-01-12 02:11:50|189.4|186.6|189.64|186.84|189.64|186.84|189.4|186.6|0
1641953520000|2022-01-12 02:12:00|189.52|186.72|189.64|186.84|189.64|186.84|189.52|186.72|0
1641953530000|2022-01-12 02:12:10|189.58|186.78|189.76|186.96|189.76|186.96|189.58|186.78|0
1641953540000|2022-01-12 02:12:20|189.82|187.02|189.82|187.02|189.88|187.08|189.82|187.02|0
1641953550000|2022-01-12 02:12:30|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641953560000|2022-01-12 02:12:40|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1641953570000|2022-01-12 02:12:50|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1641953590000|2022-01-12 02:13:10|189.58|186.78|189.64|186.84|189.64|186.84|189.52|186.72|0
1641953610000|2022-01-12 02:13:30|189.52|186.72|189.64|186.84|189.64|186.84|189.52|186.72|0
1641953620000|2022-01-12 02:13:40|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1641953630000|2022-01-12 02:13:50|189.64|186.84|189.76|186.96|189.76|186.96|189.64|186.84|0
1641953640000|2022-01-12 02:14:00|189.64|186.84|189.64|186.84|189.76|186.96|189.58|186.78|0
1641953650000|2022-01-12 02:14:10|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641953670000|2022-01-12 02:14:30|189.7|186.9|189.64|186.84|189.7|186.9|189.64|186.84|0
1641953690000|2022-01-12 02:14:50|189.7|186.9|189.64|186.84|189.7|186.9|189.64|186.84|0
1641953700000|2022-01-12 02:15:00|189.52|186.72|189.82|187.02|189.82|187.02|189.52|186.72|0
1641953710000|2022-01-12 02:15:10|189.88|187.08|189.82|187.02|189.88|187.08|189.82|187.02|0
1641953720000|2022-01-12 02:15:20|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641953740000|2022-01-12 02:15:40|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1641953750000|2022-01-12 02:15:50|189.7|186.9|189.76|186.96|189.76|186.96|189.64|186.84|0
1641953760000|2022-01-12 02:16:00|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1641953770000|2022-01-12 02:16:10|189.52|186.72|189.4|186.6|189.52|186.72|189.4|186.6|0
1641953790000|2022-01-12 02:16:30|189.45|186.65|189.52|186.72|189.52|186.72|189.4|186.6|0
1641953800000|2022-01-12 02:16:40|189.58|186.78|189.64|186.84|189.64|186.84|189.58|186.78|0
1641953810000|2022-01-12 02:16:50|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1641953820000|2022-01-12 02:17:00|189.58|186.78|189.4|186.6|189.58|186.78|189.4|186.6|0
1641953830000|2022-01-12 02:17:10|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1641953840000|2022-01-12 02:17:20|189.64|186.84|189.57|186.77|189.64|186.84|189.52|186.72|0
1641953850000|2022-01-12 02:17:30|189.52|186.72|189.64|186.84|189.7|186.9|189.52|186.72|0
1641953880000|2022-01-12 02:18:00|189.52|186.72|189.64|186.84|189.64|186.84|189.52|186.72|0
1641953890000|2022-01-12 02:18:10|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641953900000|2022-01-12 02:18:20|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1641953910000|2022-01-12 02:18:30|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641953920000|2022-01-12 02:18:40|189.7|186.9|189.64|186.84|189.7|186.9|189.64|186.84|0
1641953950000|2022-01-12 02:19:10|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1641953960000|2022-01-12 02:19:20|189.64|186.84|189.69|186.89|189.76|186.96|189.64|186.84|0
1641953970000|2022-01-12 02:19:30|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1641953980000|2022-01-12 02:19:40|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1641953990000|2022-01-12 02:19:50|189.88|187.08|190|187.2|190|187.2|189.88|187.08|0
1641954000000|2022-01-12 02:20:00|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1641954010000|2022-01-12 02:20:10|190|187.2|190.12|187.32|190.12|187.32|190|187.2|0
1641954020000|2022-01-12 02:20:20|190|187.2|190.12|187.32|190.12|187.32|190|187.2|0
1641954040000|2022-01-12 02:20:40|190|187.2|190|187.2|190|187.2|190|187.2|0
1641954060000|2022-01-12 02:21:00|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1641954070000|2022-01-12 02:21:10|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1641954080000|2022-01-12 02:21:20|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1641954090000|2022-01-12 02:21:30|190.24|187.44|190.24|187.44|190.36|187.56|190.24|187.44|0
1641954100000|2022-01-12 02:21:40|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1641954110000|2022-01-12 02:21:50|190.36|187.56|190.12|187.32|190.36|187.56|190.12|187.32|0
1641954120000|2022-01-12 02:22:00|190.18|187.38|190.24|187.44|190.24|187.44|190.18|187.38|0
1641954130000|2022-01-12 02:22:10|190.12|187.32|190.12|187.32|190.24|187.44|190.12|187.32|0
1641954160000|2022-01-12 02:22:40|190.24|187.44|190.12|187.32|190.24|187.44|190.12|187.32|0
1641954190000|2022-01-12 02:23:10|190.18|187.38|190.24|187.44|190.24|187.44|190.18|187.38|0
1641954200000|2022-01-12 02:23:20|190.36|187.56|190.36|187.56|190.36|187.56|190.24|187.44|0
1641954240000|2022-01-12 02:24:00|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1641954250000|2022-01-12 02:24:10|190.36|187.56|190.36|187.56|190.48|187.68|190.36|187.56|0
1641954270000|2022-01-12 02:24:30|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1641954300000|2022-01-12 02:25:00|190.36|187.56|190.24|187.44|190.48|187.68|190.24|187.44|0
1641954310000|2022-01-12 02:25:10|190.12|187.32|190.24|187.44|190.24|187.44|190.12|187.32|0
1641954320000|2022-01-12 02:25:20|190.12|187.32|190.24|187.44|190.24|187.44|190.12|187.32|0
1641954340000|2022-01-12 02:25:40|190.36|187.56|190.6|187.8|190.6|187.8|190.36|187.56|0
1641954350000|2022-01-12 02:25:50|190.54|187.74|190.48|187.68|190.6|187.8|190.48|187.68|0
1641954360000|2022-01-12 02:26:00|190.54|187.74|190.48|187.68|190.54|187.74|190.48|187.68|0
1641954390000|2022-01-12 02:26:30|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1641954400000|2022-01-12 02:26:40|190.42|187.62|190.48|187.68|190.48|187.68|190.42|187.62|0
1641954420000|2022-01-12 02:27:00|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1641954430000|2022-01-12 02:27:10|190.24|187.44|190.36|187.56|190.36|187.56|190.24|187.44|0
1641954440000|2022-01-12 02:27:20|190.48|187.68|190.36|187.56|190.48|187.68|190.36|187.56|0
1641954450000|2022-01-12 02:27:30|190.48|187.68|190.42|187.62|190.48|187.68|190.36|187.56|0
1641954460000|2022-01-12 02:27:40|190.36|187.56|190.48|187.68|190.48|187.68|190.36|187.56|0
1641954470000|2022-01-12 02:27:50|190.36|187.56|190.24|187.44|190.36|187.56|190.24|187.44|0
1641954480000|2022-01-12 02:28:00|190.36|187.56|190.3|187.5|190.36|187.56|190.3|187.5|0
1641954490000|2022-01-12 02:28:10|190.24|187.44|190.24|187.44|190.24|187.44|190.12|187.32|0
1641954530000|2022-01-12 02:28:50|190.36|187.56|190.24|187.44|190.36|187.56|190.24|187.44|0
1641954550000|2022-01-12 02:29:10|190.17|187.37|190.3|187.5|190.3|187.5|190.17|187.37|0
1641954560000|2022-01-12 02:29:20|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1641954570000|2022-01-12 02:29:30|190.3|187.5|190.36|187.56|190.36|187.56|190.3|187.5|0
1641954580000|2022-01-12 02:29:40|190.42|187.62|190.48|187.68|190.48|187.68|190.42|187.62|0
1641954600000|2022-01-12 02:30:00|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1641954610000|2022-01-12 02:30:10|190.48|187.68|190.36|187.56|190.48|187.68|190.36|187.56|0
1641954620000|2022-01-12 02:30:20|190.24|187.44|190.17|187.37|190.24|187.44|190.17|187.37|0
1641954630000|2022-01-12 02:30:30|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1641954650000|2022-01-12 02:30:50|190.12|187.32|190.12|187.32|190.17|187.37|190.12|187.32|0
1641954660000|2022-01-12 02:31:00|190.29|187.49|190.36|187.56|190.36|187.56|190.24|187.44|0
1641954670000|2022-01-12 02:31:10|190.12|187.32|190.12|187.32|190.12|187.32|190.05|187.25|0
1641954680000|2022-01-12 02:31:20|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1641954690000|2022-01-12 02:31:30|189.87|187.07|189.99|187.19|189.99|187.19|189.87|187.07|0
1641954700000|2022-01-12 02:31:40|190.12|187.32|190.24|187.44|190.24|187.44|190.12|187.32|0
1641954710000|2022-01-12 02:31:50|190.17|187.37|190.24|187.44|190.24|187.44|190.17|187.37|0
1641954720000|2022-01-12 02:32:00|190.17|187.37|190.12|187.32|190.24|187.44|190.12|187.32|0
1641954730000|2022-01-12 02:32:10|190.05|187.25|189.99|187.19|190.12|187.32|189.99|187.19|0
1641954740000|2022-01-12 02:32:20|189.93|187.13|189.99|187.19|189.99|187.19|189.87|187.07|0
1641954750000|2022-01-12 02:32:30|189.93|187.13|189.99|187.19|189.99|187.19|189.93|187.13|0
1641954760000|2022-01-12 02:32:40|189.93|187.13|189.99|187.19|189.99|187.19|189.93|187.13|0
1641954780000|2022-01-12 02:33:00|190.11|187.31|189.99|187.19|190.11|187.31|189.99|187.19|0
1641954790000|2022-01-12 02:33:10|189.93|187.13|189.99|187.19|189.99|187.19|189.93|187.13|0
1641954800000|2022-01-12 02:33:20|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1641954810000|2022-01-12 02:33:30|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1641954820000|2022-01-12 02:33:40|189.75|186.95|189.87|187.07|189.87|187.07|189.75|186.95|0
1641954830000|2022-01-12 02:33:50|189.81|187.01|189.81|187.01|189.81|187.01|189.81|187.01|0
1641954840000|2022-01-12 02:34:00|189.87|187.07|189.93|187.13|189.93|187.13|189.87|187.07|0
1641954850000|2022-01-12 02:34:10|189.99|187.19|189.93|187.13|189.99|187.19|189.93|187.13|0
1641954860000|2022-01-12 02:34:20|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1641954870000|2022-01-12 02:34:30|189.99|187.19|190.11|187.31|190.11|187.31|189.99|187.19|0
1641954900000|2022-01-12 02:35:00|189.99|187.19|190.05|187.25|190.05|187.25|189.99|187.19|0
1641954910000|2022-01-12 02:35:10|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1641954920000|2022-01-12 02:35:20|189.87|187.07|189.99|187.19|189.99|187.19|189.87|187.07|0
1641954930000|2022-01-12 02:35:30|190.05|187.25|190.11|187.31|190.11|187.31|190.05|187.25|0
1641954970000|2022-01-12 02:36:10|190.05|187.25|190.11|187.31|190.11|187.31|189.99|187.19|0
1641954980000|2022-01-12 02:36:20|190.05|187.25|189.99|187.19|190.05|187.25|189.99|187.19|0
1641954990000|2022-01-12 02:36:30|190.05|187.25|190.11|187.31|190.11|187.31|189.99|187.19|0
1641955010000|2022-01-12 02:36:50|189.99|187.19|190.11|187.31|190.11|187.31|189.99|187.19|0
1641955060000|2022-01-12 02:37:40|190.05|187.25|190.23|187.43|190.23|187.43|190.05|187.25|0
1641955070000|2022-01-12 02:37:50|190.11|187.31|189.99|187.19|190.11|187.31|189.99|187.19|0
1641955080000|2022-01-12 02:38:00|190.05|187.25|190.11|187.31|190.11|187.31|190.05|187.25|0
1641955100000|2022-01-12 02:38:20|190.05|187.25|189.87|187.07|190.05|187.25|189.87|187.07|0
1641955110000|2022-01-12 02:38:30|189.93|187.13|189.93|187.13|189.93|187.13|189.87|187.07|0
1641955120000|2022-01-12 02:38:40|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1641955140000|2022-01-12 02:39:00|189.93|187.13|189.99|187.19|189.99|187.19|189.93|187.13|0
1641955150000|2022-01-12 02:39:10|190.11|187.31|189.99|187.19|190.11|187.31|189.99|187.19|0
1641955170000|2022-01-12 02:39:30|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1641955190000|2022-01-12 02:39:50|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1641955200000|2022-01-12 02:40:00|189.93|187.13|189.99|187.19|189.99|187.19|189.93|187.13|0
1641955210000|2022-01-12 02:40:10|189.93|187.13|189.87|187.07|189.93|187.13|189.87|187.07|0
1641955220000|2022-01-12 02:40:20|189.99|187.19|190.11|187.31|190.11|187.31|189.99|187.19|0
1641955230000|2022-01-12 02:40:30|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1641955240000|2022-01-12 02:40:40|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1641955260000|2022-01-12 02:41:00|189.99|187.19|190.11|187.31|190.11|187.31|189.99|187.19|0
1641955270000|2022-01-12 02:41:10|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1641955300000|2022-01-12 02:41:40|189.93|187.13|189.99|187.19|189.99|187.19|189.93|187.13|0
1641955310000|2022-01-12 02:41:50|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1641955320000|2022-01-12 02:42:00|189.99|187.19|190.05|187.25|190.05|187.25|189.99|187.19|0
1641955330000|2022-01-12 02:42:10|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1641955340000|2022-01-12 02:42:20|190.05|187.25|190.11|187.31|190.11|187.31|190.05|187.25|0
1641955350000|2022-01-12 02:42:30|190.05|187.25|189.99|187.19|190.11|187.31|189.99|187.19|0
1641955360000|2022-01-12 02:42:40|190.05|187.25|189.99|187.19|190.05|187.25|189.99|187.19|0
1641955380000|2022-01-12 02:43:00|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1641955390000|2022-01-12 02:43:10|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1641955400000|2022-01-12 02:43:20|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1641955410000|2022-01-12 02:43:30|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1641955430000|2022-01-12 02:43:50|189.87|187.07|189.99|187.19|189.99|187.19|189.87|187.07|0
1641955440000|2022-01-12 02:44:00|189.93|187.13|189.87|187.07|189.99|187.19|189.87|187.07|0
1641955470000|2022-01-12 02:44:30|189.93|187.13|189.87|187.07|189.99|187.19|189.87|187.07|0
1641955480000|2022-01-12 02:44:40|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1641955500000|2022-01-12 02:45:00|189.87|187.07|189.75|186.95|189.87|187.07|189.75|186.95|0
1641955510000|2022-01-12 02:45:10|189.87|187.07|189.75|186.95|189.87|187.07|189.75|186.95|0
1641955520000|2022-01-12 02:45:20|189.87|187.07|189.75|186.95|189.87|187.07|189.75|186.95|0
1641955570000|2022-01-12 02:46:10|189.62|186.82|189.62|186.82|189.62|186.82|189.56|186.76|0
1641955580000|2022-01-12 02:46:20|189.5|186.7|189.5|186.7|189.5|186.7|189.5|186.7|0
1641955590000|2022-01-12 02:46:30|189.62|186.82|189.8|187|189.8|187|189.62|186.82|0
1641955600000|2022-01-12 02:46:40|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1641955660000|2022-01-12 02:47:40|189.8|187|189.8|187|189.8|187|189.8|187|0
1641955670000|2022-01-12 02:47:50|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1641955680000|2022-01-12 02:48:00|189.8|187|189.8|187|189.87|187.07|189.8|187|0
1641955690000|2022-01-12 02:48:10|189.74|186.94|189.87|187.07|189.87|187.07|189.74|186.94|0
1641955700000|2022-01-12 02:48:20|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1641955750000|2022-01-12 02:49:10|189.68|186.88|189.74|186.94|189.74|186.94|189.68|186.88|0
1641955830000|2022-01-12 02:50:30|189.68|186.88|189.74|186.94|189.74|186.94|189.68|186.88|0
1641955860000|2022-01-12 02:51:00|189.68|186.88|189.62|186.82|189.74|186.94|189.62|186.82|0
1641955870000|2022-01-12 02:51:10|189.68|186.88|189.62|186.82|189.74|186.94|189.62|186.82|0
1641955880000|2022-01-12 02:51:20|189.68|186.88|189.62|186.82|189.68|186.88|189.62|186.82|0
1641955890000|2022-01-12 02:51:30|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1641955900000|2022-01-12 02:51:40|189.8|187|189.8|187|189.8|187|189.8|187|0
1641955910000|2022-01-12 02:51:50|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1641955920000|2022-01-12 02:52:00|189.62|186.82|189.38|186.58|189.62|186.82|189.38|186.58|0
1641955930000|2022-01-12 02:52:10|189.26|186.46|189.38|186.58|189.38|186.58|189.26|186.46|0
1641955940000|2022-01-12 02:52:20|189.44|186.64|189.38|186.58|189.44|186.64|189.38|186.58|0
1641955950000|2022-01-12 02:52:30|189.5|186.7|189.62|186.82|189.62|186.82|189.5|186.7|0
1641955960000|2022-01-12 02:52:40|189.5|186.7|189.62|186.82|189.62|186.82|189.5|186.7|0
1641955980000|2022-01-12 02:53:00|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1641955990000|2022-01-12 02:53:10|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1641956000000|2022-01-12 02:53:20|189.62|186.82|189.74|186.94|189.74|186.94|189.62|186.82|0
1641956020000|2022-01-12 02:53:40|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1641956030000|2022-01-12 02:53:50|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1641956040000|2022-01-12 02:54:00|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1641956060000|2022-01-12 02:54:20|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1641956070000|2022-01-12 02:54:30|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1641956080000|2022-01-12 02:54:40|189.74|186.94|189.86|187.06|189.86|187.06|189.74|186.94|0
1641956090000|2022-01-12 02:54:50|189.8|187|189.8|187|189.8|187|189.74|186.94|0
1641956100000|2022-01-12 02:55:00|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1641956110000|2022-01-12 02:55:10|189.8|187|189.86|187.06|189.86|187.06|189.8|187|0
1641956120000|2022-01-12 02:55:20|189.92|187.12|189.98|187.18|189.98|187.18|189.92|187.12|0
1641956130000|2022-01-12 02:55:30|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1641956140000|2022-01-12 02:55:40|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1641956150000|2022-01-12 02:55:50|190.28|187.48|190.35|187.55|190.35|187.55|190.28|187.48|0
1641956160000|2022-01-12 02:56:00|190.22|187.42|190.35|187.55|190.35|187.55|190.22|187.42|0
1641956170000|2022-01-12 02:56:10|190.28|187.48|190.35|187.55|190.35|187.55|190.28|187.48|0
1641956190000|2022-01-12 02:56:30|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641956200000|2022-01-12 02:56:40|190.35|187.55|190.28|187.48|190.35|187.55|190.28|187.48|0
1641956210000|2022-01-12 02:56:50|190.22|187.42|190.35|187.55|190.35|187.55|190.22|187.42|0
1641956220000|2022-01-12 02:57:00|190.28|187.48|190.22|187.42|190.28|187.48|190.22|187.42|0
1641956270000|2022-01-12 02:57:50|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1641956280000|2022-01-12 02:58:00|190.22|187.42|190.22|187.42|190.22|187.42|190.22|187.42|0
1641956290000|2022-01-12 02:58:10|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1641956300000|2022-01-12 02:58:20|190.22|187.42|190.22|187.42|190.22|187.42|190.22|187.42|0
1641956310000|2022-01-12 02:58:30|190.1|187.3|190.22|187.42|190.22|187.42|190.1|187.3|0
1641956320000|2022-01-12 02:58:40|190.16|187.36|190.1|187.3|190.16|187.36|190.1|187.3|0
1641956400000|2022-01-12 03:00:00|189.98|187.18|190.1|187.3|190.1|187.3|189.98|187.18|0
1641956420000|2022-01-12 03:00:20|190.22|187.42|190.22|187.42|190.22|187.42|190.22|187.42|0
1641956450000|2022-01-12 03:00:50|190.1|187.3|190.16|187.36|190.16|187.36|190.1|187.3|0
1641956460000|2022-01-12 03:01:00|190.22|187.42|190.34|187.54|190.34|187.54|190.22|187.42|0
1641956500000|2022-01-12 03:01:40|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1641956540000|2022-01-12 03:02:20|190.34|187.54|190.22|187.42|190.34|187.54|190.22|187.42|0
1641956550000|2022-01-12 03:02:30|190.34|187.54|190.46|187.66|190.46|187.66|190.34|187.54|0
1641956560000|2022-01-12 03:02:40|190.34|187.54|190.4|187.6|190.4|187.6|190.34|187.54|0
1641956570000|2022-01-12 03:02:50|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1641956580000|2022-01-12 03:03:00|190.4|187.6|190.34|187.54|190.4|187.6|190.34|187.54|0
1641956590000|2022-01-12 03:03:10|190.4|187.6|190.22|187.42|190.4|187.6|190.22|187.42|0
1641956600000|2022-01-12 03:03:20|190.28|187.48|190.22|187.42|190.28|187.48|190.22|187.42|0
1641956640000|2022-01-12 03:04:00|190.16|187.36|190.1|187.3|190.16|187.36|190.1|187.3|0
1641956660000|2022-01-12 03:04:20|189.98|187.18|190.1|187.3|190.1|187.3|189.98|187.18|0
1641956670000|2022-01-12 03:04:30|190.16|187.36|190.22|187.42|190.22|187.42|190.16|187.36|0
1641956700000|2022-01-12 03:05:00|190.28|187.48|190.22|187.42|190.28|187.48|190.22|187.42|0
1641956710000|2022-01-12 03:05:10|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1641956720000|2022-01-12 03:05:20|190.16|187.36|190.22|187.42|190.22|187.42|190.1|187.3|0
1641956750000|2022-01-12 03:05:50|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1641956770000|2022-01-12 03:06:10|190.46|187.66|190.34|187.54|190.46|187.66|190.34|187.54|0
1641956780000|2022-01-12 03:06:20|190.22|187.42|190.28|187.48|190.28|187.48|190.22|187.42|0
1641956790000|2022-01-12 03:06:30|190.22|187.42|190.22|187.42|190.28|187.48|190.22|187.42|0
1641956800000|2022-01-12 03:06:40|190.28|187.48|190.34|187.54|190.34|187.54|190.28|187.48|0
1641956810000|2022-01-12 03:06:50|190.4|187.6|190.34|187.54|190.4|187.6|190.34|187.54|0
1641956820000|2022-01-12 03:07:00|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641956830000|2022-01-12 03:07:10|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1641956860000|2022-01-12 03:07:40|190.4|187.6|190.46|187.66|190.46|187.66|190.4|187.6|0
1641956870000|2022-01-12 03:07:50|190.34|187.54|190.4|187.6|190.4|187.6|190.34|187.54|0
1641956880000|2022-01-12 03:08:00|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1641956920000|2022-01-12 03:08:40|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1641956930000|2022-01-12 03:08:50|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1641957000000|2022-01-12 03:10:00|190.22|187.42|190.46|187.66|190.46|187.66|190.22|187.42|0
1641957010000|2022-01-12 03:10:10|190.34|187.54|190.34|187.54|190.4|187.6|190.34|187.54|0
1641957020000|2022-01-12 03:10:20|190.4|187.6|190.34|187.54|190.4|187.6|190.34|187.54|0
1641957060000|2022-01-12 03:11:00|190.22|187.42|190.22|187.42|190.22|187.42|190.22|187.42|0
1641957080000|2022-01-12 03:11:20|190.34|187.54|190.28|187.48|190.34|187.54|190.28|187.48|0
1641957090000|2022-01-12 03:11:30|190.34|187.54|190.22|187.42|190.34|187.54|190.22|187.42|0
1641957120000|2022-01-12 03:12:00|190.1|187.3|190.22|187.42|190.22|187.42|190.1|187.3|0
1641957130000|2022-01-12 03:12:10|190.15|187.35|190.1|187.3|190.15|187.35|190.1|187.3|0
1641957150000|2022-01-12 03:12:30|190.22|187.42|190.1|187.3|190.22|187.42|190.1|187.3|0
1641957160000|2022-01-12 03:12:40|190.15|187.35|190.15|187.35|190.15|187.35|190.15|187.35|0
1641957170000|2022-01-12 03:12:50|190.22|187.42|190.22|187.42|190.22|187.42|190.22|187.42|0
1641957210000|2022-01-12 03:13:30|190.1|187.3|190.22|187.42|190.22|187.42|190.1|187.3|0
1641957230000|2022-01-12 03:13:50|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1641957240000|2022-01-12 03:14:00|190.03|187.23|190.1|187.3|190.1|187.3|190.03|187.23|0
1641957280000|2022-01-12 03:14:40|189.97|187.17|190.03|187.23|190.03|187.23|189.97|187.17|0
1641957290000|2022-01-12 03:14:50|190.09|187.29|189.97|187.17|190.09|187.29|189.97|187.17|0
1641957310000|2022-01-12 03:15:10|189.91|187.11|189.97|187.17|189.97|187.17|189.91|187.11|0
1641957330000|2022-01-12 03:15:30|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641957370000|2022-01-12 03:16:10|190.22|187.42|190.22|187.42|190.22|187.42|190.22|187.42|0
1641957390000|2022-01-12 03:16:30|190.34|187.54|190.22|187.42|190.34|187.54|190.22|187.42|0
1641957400000|2022-01-12 03:16:40|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641957430000|2022-01-12 03:17:10|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1641957480000|2022-01-12 03:18:00|190.09|187.29|190.21|187.41|190.21|187.41|190.09|187.29|0
1641957520000|2022-01-12 03:18:40|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641957530000|2022-01-12 03:18:50|190.21|187.41|190.21|187.41|190.21|187.41|190.09|187.29|0
1641957540000|2022-01-12 03:19:00|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641957550000|2022-01-12 03:19:10|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1641957570000|2022-01-12 03:19:30|190.15|187.35|190.15|187.35|190.21|187.41|190.15|187.35|0
1641957580000|2022-01-12 03:19:40|190.09|187.29|190.09|187.29|190.15|187.35|190.09|187.29|0
1641957590000|2022-01-12 03:19:50|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1641957600000|2022-01-12 03:20:00|190.33|187.53|190.27|187.47|190.33|187.53|190.27|187.47|0
1641957610000|2022-01-12 03:20:10|190.21|187.41|190.33|187.53|190.33|187.53|190.21|187.41|0
1641957620000|2022-01-12 03:20:20|190.21|187.41|190.46|187.66|190.46|187.66|190.21|187.41|0
1641957630000|2022-01-12 03:20:30|190.33|187.53|190.21|187.41|190.33|187.53|190.21|187.41|0
1641957650000|2022-01-12 03:20:50|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641957670000|2022-01-12 03:21:10|189.97|187.17|190.09|187.29|190.09|187.29|189.97|187.17|0
1641957680000|2022-01-12 03:21:20|189.97|187.17|190.09|187.29|190.09|187.29|189.97|187.17|0
1641957690000|2022-01-12 03:21:30|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1641957700000|2022-01-12 03:21:40|189.97|187.17|190.15|187.35|190.15|187.35|189.97|187.17|0
1641957710000|2022-01-12 03:21:50|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1641957730000|2022-01-12 03:22:10|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1641957750000|2022-01-12 03:22:30|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1641957760000|2022-01-12 03:22:40|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641957770000|2022-01-12 03:22:50|190.15|187.35|190.09|187.29|190.21|187.41|190.09|187.29|0
1641957780000|2022-01-12 03:23:00|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1641957790000|2022-01-12 03:23:10|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641957800000|2022-01-12 03:23:20|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1641957810000|2022-01-12 03:23:30|189.97|187.17|190.09|187.29|190.09|187.29|189.97|187.17|0
1641957820000|2022-01-12 03:23:40|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1641957830000|2022-01-12 03:23:50|190.09|187.29|190.03|187.23|190.09|187.29|189.97|187.17|0
1641957840000|2022-01-12 03:24:00|189.97|187.17|190.09|187.29|190.09|187.29|189.97|187.17|0
1641957860000|2022-01-12 03:24:20|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1641957870000|2022-01-12 03:24:30|189.97|187.17|190.03|187.23|190.03|187.23|189.97|187.17|0
1641957880000|2022-01-12 03:24:40|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1641957890000|2022-01-12 03:24:50|190.15|187.35|190.15|187.35|190.15|187.35|190.15|187.35|0
1641957900000|2022-01-12 03:25:00|190.09|187.29|190.21|187.41|190.21|187.41|190.09|187.29|0
1641957910000|2022-01-12 03:25:10|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1641957920000|2022-01-12 03:25:20|190.27|187.47|190.27|187.47|190.27|187.47|190.27|187.47|0
1641957930000|2022-01-12 03:25:30|190.33|187.53|190.27|187.47|190.33|187.53|190.27|187.47|0
1641957940000|2022-01-12 03:25:40|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1641957970000|2022-01-12 03:26:10|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1641957980000|2022-01-12 03:26:20|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1641957990000|2022-01-12 03:26:30|190.39|187.59|190.33|187.53|190.39|187.59|190.33|187.53|0
1641958000000|2022-01-12 03:26:40|190.39|187.59|190.33|187.53|190.39|187.59|190.33|187.53|0
1641958010000|2022-01-12 03:26:50|190.39|187.59|190.45|187.65|190.45|187.65|190.39|187.59|0
1641958020000|2022-01-12 03:27:00|190.57|187.77|190.57|187.77|190.57|187.77|190.45|187.65|0
1641958030000|2022-01-12 03:27:10|190.45|187.65|190.57|187.77|190.57|187.77|190.45|187.65|0
1641958040000|2022-01-12 03:27:20|190.51|187.71|190.45|187.65|190.51|187.71|190.45|187.65|0
1641958060000|2022-01-12 03:27:40|190.33|187.53|190.45|187.65|190.45|187.65|190.33|187.53|0
1641958070000|2022-01-12 03:27:50|190.39|187.59|190.33|187.53|190.39|187.59|190.33|187.53|0
1641958080000|2022-01-12 03:28:00|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1641958090000|2022-01-12 03:28:10|190.33|187.53|190.39|187.59|190.45|187.65|190.33|187.53|0
1641958100000|2022-01-12 03:28:20|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1641958110000|2022-01-12 03:28:30|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1641958120000|2022-01-12 03:28:40|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1641958140000|2022-01-12 03:29:00|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1641958180000|2022-01-12 03:29:40|190.09|187.29|190.21|187.41|190.21|187.41|190.09|187.29|0
1641958200000|2022-01-12 03:30:00|190.39|187.59|190.45|187.65|190.45|187.65|190.39|187.59|0
1641958210000|2022-01-12 03:30:10|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1641958220000|2022-01-12 03:30:20|190.51|187.71|190.51|187.71|190.51|187.71|190.51|187.71|0
1641958230000|2022-01-12 03:30:30|190.45|187.65|190.57|187.77|190.57|187.77|190.45|187.65|0
1641958240000|2022-01-12 03:30:40|190.45|187.65|190.57|187.77|190.57|187.77|190.45|187.65|0
1641958250000|2022-01-12 03:30:50|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1641958260000|2022-01-12 03:31:00|190.82|188.02|190.82|188.02|190.82|188.02|190.82|188.02|0
1641958270000|2022-01-12 03:31:10|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1641958290000|2022-01-12 03:31:30|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1641958310000|2022-01-12 03:31:50|191.06|188.26|191.06|188.26|191.06|188.26|191.06|188.26|0
1641958320000|2022-01-12 03:32:00|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1641958330000|2022-01-12 03:32:10|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1641958340000|2022-01-12 03:32:20|190.69|187.89|190.57|187.77|190.69|187.89|190.57|187.77|0
1641958370000|2022-01-12 03:32:50|190.63|187.83|190.57|187.77|190.63|187.83|190.57|187.77|0
1641958380000|2022-01-12 03:33:00|190.69|187.89|190.57|187.77|190.69|187.89|190.57|187.77|0
1641958390000|2022-01-12 03:33:10|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1641958400000|2022-01-12 03:33:20|190.69|187.89|190.69|187.89|190.75|187.95|190.69|187.89|0
1641958420000|2022-01-12 03:33:40|190.75|187.95|190.69|187.89|190.75|187.95|190.69|187.89|0
1641958430000|2022-01-12 03:33:50|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1641958440000|2022-01-12 03:34:00|190.69|187.89|190.69|187.89|190.69|187.89|190.57|187.77|0
1641958450000|2022-01-12 03:34:10|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1641958460000|2022-01-12 03:34:20|190.63|187.83|190.69|187.89|190.69|187.89|190.57|187.77|0
1641958470000|2022-01-12 03:34:30|190.63|187.83|190.63|187.83|190.69|187.89|190.63|187.83|0
1641958480000|2022-01-12 03:34:40|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1641958500000|2022-01-12 03:35:00|190.75|187.95|190.69|187.89|190.75|187.95|190.69|187.89|0
1641958510000|2022-01-12 03:35:10|190.81|188.01|190.69|187.89|190.81|188.01|190.69|187.89|0
1641958550000|2022-01-12 03:35:50|190.81|188.01|190.69|187.89|190.81|188.01|190.69|187.89|0
1641958560000|2022-01-12 03:36:00|190.75|187.95|190.69|187.89|190.75|187.95|190.69|187.89|0
1641958580000|2022-01-12 03:36:20|190.81|188.01|190.81|188.01|190.81|188.01|190.69|187.89|0
1641958600000|2022-01-12 03:36:40|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1641958610000|2022-01-12 03:36:50|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1641958620000|2022-01-12 03:37:00|190.57|187.77|190.63|187.83|190.63|187.83|190.57|187.77|0
1641958630000|2022-01-12 03:37:10|190.57|187.77|190.69|187.89|190.69|187.89|190.57|187.77|0
1641958670000|2022-01-12 03:37:50|190.81|188.01|190.93|188.13|190.93|188.13|190.81|188.01|0
1641958690000|2022-01-12 03:38:10|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1641958700000|2022-01-12 03:38:20|190.87|188.07|190.93|188.13|190.93|188.13|190.87|188.07|0
1641958710000|2022-01-12 03:38:30|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1641958720000|2022-01-12 03:38:40|191.18|188.38|191.18|188.38|191.18|188.38|191.18|188.38|0
1641958760000|2022-01-12 03:39:20|191.05|188.25|190.93|188.13|191.05|188.25|190.93|188.13|0
1641958790000|2022-01-12 03:39:50|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1641958800000|2022-01-12 03:40:00|190.93|188.13|190.81|188.01|190.93|188.13|190.81|188.01|0
1641958810000|2022-01-12 03:40:10|190.93|188.13|190.81|188.01|190.93|188.13|190.69|187.89|0
1641958820000|2022-01-12 03:40:20|190.87|188.07|190.81|188.01|190.87|188.07|190.81|188.01|0
1641958850000|2022-01-12 03:40:50|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1641958890000|2022-01-12 03:41:30|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1641958900000|2022-01-12 03:41:40|190.75|187.95|190.69|187.89|190.75|187.95|190.69|187.89|0
1641958910000|2022-01-12 03:41:50|190.75|187.95|190.69|187.89|190.75|187.95|190.69|187.89|0
1641958930000|2022-01-12 03:42:10|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1641958940000|2022-01-12 03:42:20|190.63|187.83|190.57|187.77|190.63|187.83|190.57|187.77|0
1641958950000|2022-01-12 03:42:30|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1641958960000|2022-01-12 03:42:40|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1641958980000|2022-01-12 03:43:00|190.62|187.82|190.69|187.89|190.69|187.89|190.62|187.82|0
1641958990000|2022-01-12 03:43:10|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1641959000000|2022-01-12 03:43:20|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1641959020000|2022-01-12 03:43:40|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1641959030000|2022-01-12 03:43:50|190.57|187.77|190.69|187.89|190.69|187.89|190.57|187.77|0
1641959060000|2022-01-12 03:44:20|190.57|187.77|190.57|187.77|190.69|187.89|190.57|187.77|0
1641959100000|2022-01-12 03:45:00|190.62|187.82|190.57|187.77|190.62|187.82|190.57|187.77|0
1641959110000|2022-01-12 03:45:10|190.5|187.7|190.44|187.64|190.5|187.7|190.44|187.64|0
1641959120000|2022-01-12 03:45:20|190.57|187.77|190.62|187.82|190.62|187.82|190.57|187.77|0
1641959130000|2022-01-12 03:45:30|190.5|187.7|190.5|187.7|190.57|187.77|190.5|187.7|0
1641959140000|2022-01-12 03:45:40|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1641959160000|2022-01-12 03:46:00|190.32|187.52|190.32|187.52|190.38|187.58|190.32|187.52|0
1641959180000|2022-01-12 03:46:20|190.44|187.64|190.44|187.64|190.44|187.64|190.32|187.52|0
1641959230000|2022-01-12 03:47:10|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1641959280000|2022-01-12 03:48:00|190.62|187.82|190.69|187.89|190.69|187.89|190.62|187.82|0
1641959290000|2022-01-12 03:48:10|190.56|187.76|190.56|187.76|190.62|187.82|190.56|187.76|0
1641959300000|2022-01-12 03:48:20|190.62|187.82|190.56|187.76|190.62|187.82|190.56|187.76|0
1641959310000|2022-01-12 03:48:30|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1641959320000|2022-01-12 03:48:40|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1641959330000|2022-01-12 03:48:50|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1641959340000|2022-01-12 03:49:00|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1641959350000|2022-01-12 03:49:10|190.5|187.7|190.56|187.76|190.56|187.76|190.5|187.7|0
1641959360000|2022-01-12 03:49:20|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1641959370000|2022-01-12 03:49:30|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1641959380000|2022-01-12 03:49:40|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1641959390000|2022-01-12 03:49:50|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1641959400000|2022-01-12 03:50:00|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1641959420000|2022-01-12 03:50:20|190.62|187.82|190.56|187.76|190.68|187.88|190.56|187.76|0
1641959430000|2022-01-12 03:50:30|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1641959440000|2022-01-12 03:50:40|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1641959450000|2022-01-12 03:50:50|190.68|187.88|190.62|187.82|190.68|187.88|190.62|187.82|0
1641959460000|2022-01-12 03:51:00|190.68|187.88|190.68|187.88|190.68|187.88|190.62|187.82|0
1641959470000|2022-01-12 03:51:10|190.62|187.82|190.68|187.88|190.68|187.88|190.62|187.82|0
1641959490000|2022-01-12 03:51:30|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1641959510000|2022-01-12 03:51:50|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1641959520000|2022-01-12 03:52:00|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1641959530000|2022-01-12 03:52:10|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1641959540000|2022-01-12 03:52:20|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1641959550000|2022-01-12 03:52:30|190.56|187.76|190.56|187.76|190.62|187.82|190.56|187.76|0
1641959570000|2022-01-12 03:52:50|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1641959580000|2022-01-12 03:53:00|190.56|187.76|190.68|187.88|190.68|187.88|190.56|187.76|0
1641959680000|2022-01-12 03:54:40|190.8|188|190.8|188|190.8|188|190.8|188|0
1641959690000|2022-01-12 03:54:50|190.86|188.06|190.93|188.13|190.93|188.13|190.86|188.06|0
1641959700000|2022-01-12 03:55:00|191.05|188.25|190.93|188.13|191.05|188.25|190.93|188.13|0
1641959710000|2022-01-12 03:55:10|190.86|188.06|190.93|188.13|190.93|188.13|190.86|188.06|0
1641959730000|2022-01-12 03:55:30|190.92|188.12|190.8|188|190.92|188.12|190.8|188|0
1641959750000|2022-01-12 03:55:50|190.86|188.06|190.92|188.12|190.92|188.12|190.86|188.06|0
1641959760000|2022-01-12 03:56:00|190.86|188.06|190.8|188|190.92|188.12|190.8|188|0
1641959770000|2022-01-12 03:56:10|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1641959780000|2022-01-12 03:56:20|190.8|188|190.8|188|190.8|188|190.8|188|0
1641959870000|2022-01-12 03:57:50|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1641959970000|2022-01-12 03:59:30|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1641960000000|2022-01-12 04:00:00|191.17|188.37|191.17|188.37|191.17|188.37|191.17|188.37|0
1641960030000|2022-01-12 04:00:30|191.29|188.49|191.17|188.37|191.29|188.49|191.17|188.37|0
1641960040000|2022-01-12 04:00:40|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1641960050000|2022-01-12 04:00:50|191.17|188.37|191.29|188.49|191.29|188.49|191.17|188.37|0
1641960060000|2022-01-12 04:01:00|191.17|188.37|191.17|188.37|191.17|188.37|191.17|188.37|0
1641960070000|2022-01-12 04:01:10|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1641960080000|2022-01-12 04:01:20|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1641960090000|2022-01-12 04:01:30|190.98|188.18|191.04|188.24|191.04|188.24|190.98|188.18|0
1641960110000|2022-01-12 04:01:50|190.92|188.12|191.04|188.24|191.04|188.24|190.92|188.12|0
1641960150000|2022-01-12 04:02:30|190.92|188.12|190.98|188.18|191.04|188.24|190.92|188.12|0
1641960160000|2022-01-12 04:02:40|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1641960180000|2022-01-12 04:03:00|190.92|188.12|191.16|188.36|191.16|188.36|190.92|188.12|0
1641960190000|2022-01-12 04:03:10|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1641960230000|2022-01-12 04:03:50|191.22|188.42|191.29|188.49|191.29|188.49|191.22|188.42|0
1641960240000|2022-01-12 04:04:00|191.16|188.36|191.29|188.49|191.29|188.49|191.16|188.36|0
1641960270000|2022-01-12 04:04:30|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1641960290000|2022-01-12 04:04:50|191.34|188.54|191.34|188.54|191.41|188.61|191.29|188.49|0
1641960300000|2022-01-12 04:05:00|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1641960340000|2022-01-12 04:05:40|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1641960390000|2022-01-12 04:06:30|191.16|188.36|191.28|188.48|191.28|188.48|191.16|188.36|0
1641960400000|2022-01-12 04:06:40|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1641960410000|2022-01-12 04:06:50|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1641960420000|2022-01-12 04:07:00|191.34|188.54|191.28|188.48|191.34|188.54|191.28|188.48|0
1641960470000|2022-01-12 04:07:50|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1641960490000|2022-01-12 04:08:10|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1641960500000|2022-01-12 04:08:20|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1641960550000|2022-01-12 04:09:10|191.4|188.6|191.4|188.6|191.4|188.6|191.4|188.6|0
1641960600000|2022-01-12 04:10:00|191.28|188.48|191.4|188.6|191.4|188.6|191.28|188.48|0
1641960610000|2022-01-12 04:10:10|191.28|188.48|191.4|188.6|191.4|188.6|191.28|188.48|0
1641960620000|2022-01-12 04:10:20|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1641960630000|2022-01-12 04:10:30|191.22|188.42|191.28|188.48|191.28|188.48|191.22|188.42|0
1641960640000|2022-01-12 04:10:40|191.22|188.42|191.28|188.48|191.28|188.48|191.22|188.42|0
1641960650000|2022-01-12 04:10:50|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1641960660000|2022-01-12 04:11:00|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1641960680000|2022-01-12 04:11:20|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1641960790000|2022-01-12 04:13:10|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1641960810000|2022-01-12 04:13:30|191.22|188.42|191.28|188.48|191.28|188.48|191.22|188.42|0
1641960830000|2022-01-12 04:13:50|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1641960890000|2022-01-12 04:14:50|191.22|188.42|191.28|188.48|191.28|188.48|191.22|188.42|0
1641960940000|2022-01-12 04:15:40|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1641960970000|2022-01-12 04:16:10|191.04|188.24|191.16|188.36|191.16|188.36|191.04|188.24|0
1641960980000|2022-01-12 04:16:20|191.1|188.3|191.16|188.36|191.16|188.36|191.1|188.3|0
1641960990000|2022-01-12 04:16:30|191.09|188.29|191.09|188.29|191.09|188.29|191.09|188.29|0
1641961000000|2022-01-12 04:16:40|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1641961010000|2022-01-12 04:16:50|190.91|188.11|191.04|188.24|191.04|188.24|190.91|188.11|0
1641961020000|2022-01-12 04:17:00|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1641961030000|2022-01-12 04:17:10|190.97|188.17|190.97|188.17|190.97|188.17|190.97|188.17|0
1641961040000|2022-01-12 04:17:20|191.04|188.24|191.04|188.24|191.04|188.24|190.97|188.17|0
1641961130000|2022-01-12 04:18:50|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1641961160000|2022-01-12 04:19:20|190.97|188.17|190.91|188.11|190.97|188.17|190.91|188.11|0
1641961170000|2022-01-12 04:19:30|190.97|188.17|191.04|188.24|191.04|188.24|190.97|188.17|0
1641961200000|2022-01-12 04:20:00|191.03|188.23|190.91|188.11|191.03|188.23|190.91|188.11|0
1641961210000|2022-01-12 04:20:10|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1641961310000|2022-01-12 04:21:50|190.97|188.17|190.97|188.17|190.97|188.17|190.97|188.17|0
1641961320000|2022-01-12 04:22:00|190.91|188.11|191.03|188.23|191.03|188.23|190.91|188.11|0
1641961330000|2022-01-12 04:22:10|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1641961340000|2022-01-12 04:22:20|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1641961350000|2022-01-12 04:22:30|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1641961360000|2022-01-12 04:22:40|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1641961390000|2022-01-12 04:23:10|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1641961400000|2022-01-12 04:23:20|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1641961410000|2022-01-12 04:23:30|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1641961690000|2022-01-12 04:28:10|190.67|187.87|190.67|187.87|190.67|187.87|190.67|187.87|0
1641961700000|2022-01-12 04:28:20|190.55|187.75|190.55|187.75|190.55|187.75|190.55|187.75|0
1641961730000|2022-01-12 04:28:50|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1641961740000|2022-01-12 04:29:00|190.55|187.75|190.54|187.74|190.55|187.75|190.54|187.74|0
1641961750000|2022-01-12 04:29:10|190.48|187.68|190.54|187.74|190.54|187.74|190.48|187.68|0
1641961780000|2022-01-12 04:29:40|190.67|187.87|190.6|187.8|190.67|187.87|190.6|187.8|0
1641961790000|2022-01-12 04:29:50|190.67|187.87|190.67|187.87|190.67|187.87|190.67|187.87|0
1641961840000|2022-01-12 04:30:40|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1641961860000|2022-01-12 04:31:00|190.6|187.8|190.67|187.87|190.67|187.87|190.6|187.8|0
1641961910000|2022-01-12 04:31:50|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1641961930000|2022-01-12 04:32:10|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1641961960000|2022-01-12 04:32:40|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1641961970000|2022-01-12 04:32:50|190.72|187.92|190.66|187.86|190.72|187.92|190.66|187.86|0
1641961980000|2022-01-12 04:33:00|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1641961990000|2022-01-12 04:33:10|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1641962000000|2022-01-12 04:33:20|190.6|187.8|190.6|187.8|190.6|187.8|190.54|187.74|0
1641962010000|2022-01-12 04:33:30|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1641962090000|2022-01-12 04:34:50|190.54|187.74|190.54|187.74|190.66|187.86|190.54|187.74|0
1641962110000|2022-01-12 04:35:10|190.66|187.86|190.66|187.86|190.66|187.86|190.54|187.74|0
1641962120000|2022-01-12 04:35:20|190.6|187.8|190.6|187.8|190.66|187.86|190.54|187.74|0
1641962130000|2022-01-12 04:35:30|190.66|187.86|190.66|187.86|190.66|187.86|190.54|187.74|0
1641962170000|2022-01-12 04:36:10|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1641962200000|2022-01-12 04:36:40|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1641962210000|2022-01-12 04:36:50|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1641962220000|2022-01-12 04:37:00|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1641962230000|2022-01-12 04:37:10|190.48|187.68|190.54|187.74|190.54|187.74|190.48|187.68|0
1641962250000|2022-01-12 04:37:30|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1641962260000|2022-01-12 04:37:40|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1641962270000|2022-01-12 04:37:50|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1641962280000|2022-01-12 04:38:00|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1641962290000|2022-01-12 04:38:10|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1641962390000|2022-01-12 04:39:50|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1641962470000|2022-01-12 04:41:10|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1641962480000|2022-01-12 04:41:20|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1641962500000|2022-01-12 04:41:40|190.84|188.04|190.9|188.1|190.9|188.1|190.84|188.04|0
1641962550000|2022-01-12 04:42:30|191.02|188.22|190.9|188.1|191.02|188.22|190.9|188.1|0
1641962560000|2022-01-12 04:42:40|190.96|188.16|191.02|188.22|191.02|188.22|190.96|188.16|0
1641962570000|2022-01-12 04:42:50|190.9|188.1|191.02|188.22|191.02|188.22|190.9|188.1|0
1641962580000|2022-01-12 04:43:00|191.15|188.35|191.02|188.22|191.15|188.35|191.02|188.22|0
1641962740000|2022-01-12 04:45:40|191.14|188.34|191.14|188.34|191.14|188.34|191.08|188.28|0
1641962760000|2022-01-12 04:46:00|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1641962770000|2022-01-12 04:46:10|191.08|188.28|191.02|188.22|191.08|188.28|191.02|188.22|0
1641962830000|2022-01-12 04:47:10|190.96|188.16|191.02|188.22|191.02|188.22|190.96|188.16|0
1641962850000|2022-01-12 04:47:30|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641962860000|2022-01-12 04:47:40|190.96|188.16|191.02|188.22|191.02|188.22|190.9|188.1|0
1641962880000|2022-01-12 04:48:00|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641962890000|2022-01-12 04:48:10|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1641962900000|2022-01-12 04:48:20|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641962910000|2022-01-12 04:48:30|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1641962920000|2022-01-12 04:48:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641962930000|2022-01-12 04:48:50|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1641962940000|2022-01-12 04:49:00|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641962950000|2022-01-12 04:49:10|190.96|188.16|190.9|188.1|190.96|188.16|190.9|188.1|0
1641962960000|2022-01-12 04:49:20|191.02|188.22|190.9|188.1|191.02|188.22|190.9|188.1|0
1641962970000|2022-01-12 04:49:30|191.02|188.22|190.9|188.1|191.02|188.22|190.9|188.1|0
1641963030000|2022-01-12 04:50:30|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1641963060000|2022-01-12 04:51:00|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641963070000|2022-01-12 04:51:10|190.78|187.98|190.9|188.1|190.9|188.1|190.78|187.98|0
1641963140000|2022-01-12 04:52:20|191.02|188.22|191.14|188.34|191.14|188.34|191.02|188.22|0
1641963150000|2022-01-12 04:52:30|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1641963220000|2022-01-12 04:53:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641963250000|2022-01-12 04:54:10|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1641963270000|2022-01-12 04:54:30|190.9|188.1|190.78|187.98|190.9|188.1|190.78|187.98|0
1641963280000|2022-01-12 04:54:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641963290000|2022-01-12 04:54:50|190.83|188.03|190.78|187.98|190.83|188.03|190.78|187.98|0
1641963300000|2022-01-12 04:55:00|190.83|188.03|190.78|187.98|190.83|188.03|190.78|187.98|0
1641963320000|2022-01-12 04:55:20|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641963340000|2022-01-12 04:55:40|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1641963360000|2022-01-12 04:56:00|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1641963370000|2022-01-12 04:56:10|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641963380000|2022-01-12 04:56:20|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1641963390000|2022-01-12 04:56:30|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641963420000|2022-01-12 04:57:00|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1641963500000|2022-01-12 04:58:20|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641963540000|2022-01-12 04:59:00|190.71|187.91|190.65|187.85|190.71|187.91|190.65|187.85|0
1641963550000|2022-01-12 04:59:10|190.77|187.97|190.65|187.85|190.77|187.97|190.65|187.85|0
1641963560000|2022-01-12 04:59:20|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1641963580000|2022-01-12 04:59:40|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1641963590000|2022-01-12 04:59:50|191.02|188.22|190.89|188.09|191.02|188.22|190.89|188.09|0
1641963600000|2022-01-12 05:00:00|191.02|188.22|190.95|188.15|191.02|188.22|190.95|188.15|0
1641963610000|2022-01-12 05:00:10|191.02|188.22|190.89|188.09|191.02|188.22|190.89|188.09|0
1641963620000|2022-01-12 05:00:20|190.83|188.03|190.89|188.09|190.89|188.09|190.83|188.03|0
1641963690000|2022-01-12 05:01:30|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1641963700000|2022-01-12 05:01:40|191.14|188.34|191.07|188.27|191.14|188.34|191.07|188.27|0
1641963710000|2022-01-12 05:01:50|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1641963720000|2022-01-12 05:02:00|191.07|188.27|191.02|188.22|191.07|188.27|191.02|188.22|0
1641963740000|2022-01-12 05:02:20|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1641963760000|2022-01-12 05:02:40|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1641963780000|2022-01-12 05:03:00|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1641963790000|2022-01-12 05:03:10|191.14|188.34|191.26|188.46|191.26|188.46|191.14|188.34|0
1641963800000|2022-01-12 05:03:20|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1641963810000|2022-01-12 05:03:30|191.01|188.21|191.14|188.34|191.14|188.34|191.01|188.21|0
1641963820000|2022-01-12 05:03:40|191.01|188.21|191.14|188.34|191.14|188.34|191.01|188.21|0
1641963830000|2022-01-12 05:03:50|191.07|188.27|191.14|188.34|191.14|188.34|191.07|188.27|0
1641963850000|2022-01-12 05:04:10|191.07|188.27|191.14|188.34|191.14|188.34|191.07|188.27|0
1641963900000|2022-01-12 05:05:00|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1641963920000|2022-01-12 05:05:20|191.14|188.34|191.26|188.46|191.26|188.46|191.14|188.34|0
1641963970000|2022-01-12 05:06:10|191.19|188.39|191.13|188.33|191.26|188.46|191.13|188.33|0
1641963980000|2022-01-12 05:06:20|191.19|188.39|191.13|188.33|191.19|188.39|191.13|188.33|0
1641963990000|2022-01-12 05:06:30|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1641964000000|2022-01-12 05:06:40|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1641964010000|2022-01-12 05:06:50|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1641964020000|2022-01-12 05:07:00|191.13|188.33|191.01|188.21|191.13|188.33|191.01|188.21|0
1641964060000|2022-01-12 05:07:40|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1641964070000|2022-01-12 05:07:50|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1641964120000|2022-01-12 05:08:40|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1641964150000|2022-01-12 05:09:10|191.25|188.45|191.19|188.39|191.25|188.45|191.19|188.39|0
1641964160000|2022-01-12 05:09:20|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1641964180000|2022-01-12 05:09:40|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1641964190000|2022-01-12 05:09:50|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1641964220000|2022-01-12 05:10:20|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1641964230000|2022-01-12 05:10:30|191.5|188.7|191.5|188.7|191.5|188.7|191.5|188.7|0
1641964280000|2022-01-12 05:11:20|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1641964290000|2022-01-12 05:11:30|191.5|188.7|191.43|188.63|191.5|188.7|191.43|188.63|0
1641964300000|2022-01-12 05:11:40|191.38|188.58|191.5|188.7|191.5|188.7|191.38|188.58|0
1641964330000|2022-01-12 05:12:10|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1641964360000|2022-01-12 05:12:40|191.92|189.12|191.86|189.06|191.92|189.12|191.86|189.06|0
1641964380000|2022-01-12 05:13:00|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1641964390000|2022-01-12 05:13:10|191.86|189.06|191.74|188.94|191.86|189.06|191.74|188.94|0
1641964400000|2022-01-12 05:13:20|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1641964420000|2022-01-12 05:13:40|191.5|188.7|191.5|188.7|191.5|188.7|191.43|188.63|0
1641964430000|2022-01-12 05:13:50|191.37|188.57|191.5|188.7|191.5|188.7|191.37|188.57|0
1641964450000|2022-01-12 05:14:10|191.55|188.75|191.5|188.7|191.55|188.75|191.5|188.7|0
1641964470000|2022-01-12 05:14:30|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641964480000|2022-01-12 05:14:40|191.5|188.7|191.5|188.7|191.5|188.7|191.5|188.7|0
1641964520000|2022-01-12 05:15:20|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641964540000|2022-01-12 05:15:40|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1641964550000|2022-01-12 05:15:50|191.5|188.7|191.5|188.7|191.5|188.7|191.5|188.7|0
1641964570000|2022-01-12 05:16:10|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1641964590000|2022-01-12 05:16:30|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641964610000|2022-01-12 05:16:50|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1641964620000|2022-01-12 05:17:00|191.37|188.57|191.37|188.57|191.49|188.69|191.37|188.57|0
1641964640000|2022-01-12 05:17:20|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1641964650000|2022-01-12 05:17:30|191.31|188.51|191.25|188.45|191.37|188.57|191.25|188.45|0
1641964680000|2022-01-12 05:18:00|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641964690000|2022-01-12 05:18:10|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1641964700000|2022-01-12 05:18:20|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641964710000|2022-01-12 05:18:30|191.43|188.63|191.37|188.57|191.43|188.63|191.37|188.57|0
1641964730000|2022-01-12 05:18:50|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1641964740000|2022-01-12 05:19:00|191.37|188.57|191.25|188.45|191.37|188.57|191.25|188.45|0
1641964750000|2022-01-12 05:19:10|191.37|188.57|191.25|188.45|191.37|188.57|191.25|188.45|0
1641964760000|2022-01-12 05:19:20|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1641964770000|2022-01-12 05:19:30|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1641964780000|2022-01-12 05:19:40|191.07|188.27|191.13|188.33|191.13|188.33|191.01|188.21|0
1641964790000|2022-01-12 05:19:50|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1641964800000|2022-01-12 05:20:00|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1641964840000|2022-01-12 05:20:40|191.25|188.45|191.19|188.39|191.25|188.45|191.13|188.33|0
1641964850000|2022-01-12 05:20:50|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1641964900000|2022-01-12 05:21:40|191.13|188.33|191.25|188.45|191.25|188.45|191.13|188.33|0
1641964910000|2022-01-12 05:21:50|191.19|188.39|191.13|188.33|191.19|188.39|191.13|188.33|0
1641964920000|2022-01-12 05:22:00|191.19|188.39|191.25|188.45|191.25|188.45|191.19|188.39|0
1641964970000|2022-01-12 05:22:50|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641964980000|2022-01-12 05:23:00|191.43|188.63|191.43|188.63|191.49|188.69|191.43|188.63|0
1641964990000|2022-01-12 05:23:10|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641965040000|2022-01-12 05:24:00|191.31|188.51|191.37|188.57|191.37|188.57|191.31|188.51|0
1641965060000|2022-01-12 05:24:20|191.25|188.45|191.37|188.57|191.37|188.57|191.25|188.45|0
1641965070000|2022-01-12 05:24:30|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1641965090000|2022-01-12 05:24:50|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641965120000|2022-01-12 05:25:20|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1641965130000|2022-01-12 05:25:30|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1641965140000|2022-01-12 05:25:40|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641965180000|2022-01-12 05:26:20|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1641965210000|2022-01-12 05:26:50|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1641965220000|2022-01-12 05:27:00|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1641965270000|2022-01-12 05:27:50|191|188.2|191.12|188.32|191.12|188.32|191|188.2|0
1641965300000|2022-01-12 05:28:20|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1641965320000|2022-01-12 05:28:40|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641965350000|2022-01-12 05:29:10|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1641965410000|2022-01-12 05:30:10|191.61|188.81|191.61|188.81|191.61|188.81|191.49|188.69|0
1641965420000|2022-01-12 05:30:20|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1641965440000|2022-01-12 05:30:40|191.37|188.57|191.24|188.44|191.37|188.57|191.24|188.44|0
1641965470000|2022-01-12 05:31:10|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641965480000|2022-01-12 05:31:20|191.3|188.5|191.24|188.44|191.3|188.5|191.24|188.44|0
1641965490000|2022-01-12 05:31:30|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1641965500000|2022-01-12 05:31:40|191.24|188.44|191.37|188.57|191.37|188.57|191.24|188.44|0
1641965520000|2022-01-12 05:32:00|191.24|188.44|191.37|188.57|191.37|188.57|191.24|188.44|0
1641965570000|2022-01-12 05:32:50|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1641965650000|2022-01-12 05:34:10|191.3|188.5|191.24|188.44|191.3|188.5|191.24|188.44|0
1641965700000|2022-01-12 05:35:00|191.36|188.56|191.49|188.69|191.61|188.81|191.36|188.56|0
1641965710000|2022-01-12 05:35:10|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1641965720000|2022-01-12 05:35:20|191.49|188.69|191.49|188.69|191.49|188.69|191.36|188.56|0
1641965730000|2022-01-12 05:35:30|191.36|188.56|191.49|188.69|191.49|188.69|191.36|188.56|0
1641965740000|2022-01-12 05:35:40|191.36|188.56|191.49|188.69|191.49|188.69|191.36|188.56|0
1641965760000|2022-01-12 05:36:00|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1641965780000|2022-01-12 05:36:20|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1641965790000|2022-01-12 05:36:30|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1641965800000|2022-01-12 05:36:40|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1641965810000|2022-01-12 05:36:50|191.79|188.99|191.73|188.93|191.85|189.05|191.73|188.93|0
1641965820000|2022-01-12 05:37:00|191.85|189.05|191.97|189.17|191.97|189.17|191.85|189.05|0
1641965830000|2022-01-12 05:37:10|192.09|189.29|192.22|189.42|192.22|189.42|191.97|189.17|0
1641965840000|2022-01-12 05:37:20|192.09|189.29|192.22|189.42|192.22|189.42|192.09|189.29|0
1641965850000|2022-01-12 05:37:30|192.34|189.54|192.34|189.54|192.46|189.66|192.34|189.54|0
1641965870000|2022-01-12 05:37:50|192.4|189.6|192.46|189.66|192.46|189.66|192.4|189.6|0
1641965880000|2022-01-12 05:38:00|192.34|189.54|192.22|189.42|192.34|189.54|192.22|189.42|0
1641965890000|2022-01-12 05:38:10|192.15|189.35|192.22|189.42|192.22|189.42|192.15|189.35|0
1641965900000|2022-01-12 05:38:20|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1641965920000|2022-01-12 05:38:40|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1641965940000|2022-01-12 05:39:00|192.15|189.35|192.15|189.35|192.15|189.35|192.15|189.35|0
1641965950000|2022-01-12 05:39:10|192.22|189.42|191.97|189.17|192.22|189.42|191.97|189.17|0
1641965960000|2022-01-12 05:39:20|192.03|189.23|191.97|189.17|192.03|189.23|191.97|189.17|0
1641965980000|2022-01-12 05:39:40|192.09|189.29|192.09|189.29|192.09|189.29|191.97|189.17|0
1641965990000|2022-01-12 05:39:50|192.15|189.35|192.15|189.35|192.15|189.35|192.15|189.35|0
1641966000000|2022-01-12 05:40:00|192.21|189.41|192.46|189.66|192.46|189.66|192.21|189.41|0
1641966010000|2022-01-12 05:40:10|192.34|189.54|192.46|189.66|192.46|189.66|192.34|189.54|0
1641966020000|2022-01-12 05:40:20|192.58|189.78|192.52|189.72|192.58|189.78|192.52|189.72|0
1641966030000|2022-01-12 05:40:30|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1641966040000|2022-01-12 05:40:40|192.46|189.66|192.46|189.66|192.46|189.66|192.46|189.66|0
1641966060000|2022-01-12 05:41:00|192.52|189.72|192.58|189.78|192.64|189.84|192.52|189.72|0
1641966070000|2022-01-12 05:41:10|192.46|189.66|192.58|189.78|192.58|189.78|192.46|189.66|0
1641966080000|2022-01-12 05:41:20|192.46|189.66|192.58|189.78|192.58|189.78|192.46|189.66|0
1641966090000|2022-01-12 05:41:30|192.52|189.72|192.58|189.78|192.58|189.78|192.46|189.66|0
1641966100000|2022-01-12 05:41:40|192.52|189.72|192.46|189.66|192.58|189.78|192.46|189.66|0
1641966120000|2022-01-12 05:42:00|192.58|189.78|192.46|189.66|192.58|189.78|192.46|189.66|0
1641966140000|2022-01-12 05:42:20|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1641966190000|2022-01-12 05:43:10|192.58|189.78|192.7|189.9|192.7|189.9|192.58|189.78|0
1641966220000|2022-01-12 05:43:40|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1641966230000|2022-01-12 05:43:50|192.82|190.02|192.95|190.15|192.95|190.15|192.82|190.02|0
1641966250000|2022-01-12 05:44:10|192.82|190.02|192.82|190.02|192.82|190.02|192.82|190.02|0
1641966280000|2022-01-12 05:44:40|192.95|190.15|193|190.2|193|190.2|192.95|190.15|0
1641966290000|2022-01-12 05:44:50|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1641966300000|2022-01-12 05:45:00|193.19|190.39|192.95|190.15|193.19|190.39|192.95|190.15|0
1641966310000|2022-01-12 05:45:10|192.82|190.02|192.95|190.15|192.95|190.15|192.82|190.02|0
1641966320000|2022-01-12 05:45:20|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1641966330000|2022-01-12 05:45:30|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1641966340000|2022-01-12 05:45:40|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1641966350000|2022-01-12 05:45:50|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1641966370000|2022-01-12 05:46:10|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1641966390000|2022-01-12 05:46:30|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1641966400000|2022-01-12 05:46:40|192.82|190.02|192.7|189.9|192.82|190.02|192.7|189.9|0
1641966410000|2022-01-12 05:46:50|192.82|190.02|192.82|190.02|192.82|190.02|192.82|190.02|0
1641966420000|2022-01-12 05:47:00|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1641966430000|2022-01-12 05:47:10|193|190.2|193.07|190.27|193.07|190.27|193|190.2|0
1641966450000|2022-01-12 05:47:30|193.19|190.39|193.07|190.27|193.19|190.39|193.07|190.27|0
1641966470000|2022-01-12 05:47:50|193.12|190.32|193.07|190.27|193.12|190.32|193.07|190.27|0
1641966480000|2022-01-12 05:48:00|193.19|190.39|193.25|190.45|193.25|190.45|193.19|190.39|0
1641966490000|2022-01-12 05:48:10|193.31|190.51|193.19|190.39|193.31|190.51|193.19|190.39|0
1641966500000|2022-01-12 05:48:20|193.31|190.51|193.19|190.39|193.31|190.51|193.19|190.39|0
1641966520000|2022-01-12 05:48:40|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1641966540000|2022-01-12 05:49:00|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1641966550000|2022-01-12 05:49:10|193.19|190.39|193.19|190.39|193.19|190.39|193.12|190.32|0
1641966560000|2022-01-12 05:49:20|193.31|190.51|193.31|190.51|193.31|190.51|193.19|190.39|0
1641966590000|2022-01-12 05:49:50|193.25|190.45|193.31|190.51|193.31|190.51|193.25|190.45|0
1641966600000|2022-01-12 05:50:00|193.19|190.39|193.19|190.39|193.19|190.39|193.07|190.27|0
1641966650000|2022-01-12 05:50:50|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1641966660000|2022-01-12 05:51:00|193.43|190.63|193.55|190.75|193.55|190.75|193.43|190.63|0
1641966670000|2022-01-12 05:51:10|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1641966680000|2022-01-12 05:51:20|193.19|190.39|193.31|190.51|193.31|190.51|193.19|190.39|0
1641966690000|2022-01-12 05:51:30|193.19|190.39|193.31|190.51|193.31|190.51|193.19|190.39|0
1641966700000|2022-01-12 05:51:40|193.43|190.63|193.43|190.63|193.43|190.63|193.43|190.63|0
1641966710000|2022-01-12 05:51:50|193.49|190.69|193.55|190.75|193.55|190.75|193.49|190.69|0
1641966720000|2022-01-12 05:52:00|193.43|190.63|193.55|190.75|193.55|190.75|193.43|190.63|0
1641966730000|2022-01-12 05:52:10|193.68|190.88|193.68|190.88|193.68|190.88|193.68|190.88|0
1641966760000|2022-01-12 05:52:40|193.8|191|193.92|191.12|193.92|191.12|193.8|191|0
1641966770000|2022-01-12 05:52:50|194.04|191.24|193.92|191.12|194.04|191.24|193.92|191.12|0
1641966800000|2022-01-12 05:53:20|193.8|191|193.8|191|193.8|191|193.8|191|0
1641966810000|2022-01-12 05:53:30|193.68|190.88|193.55|190.75|193.68|190.88|193.55|190.75|0
1641966820000|2022-01-12 05:53:40|193.68|190.88|193.55|190.75|193.68|190.88|193.55|190.75|0
1641966840000|2022-01-12 05:54:00|193.68|190.88|193.68|190.88|193.73|190.93|193.68|190.88|0
1641966900000|2022-01-12 05:55:00|192.45|189.65|192.32|189.52|192.45|189.65|192.32|189.52|0
1641966910000|2022-01-12 05:55:10|193.55|190.75|193.8|191|193.8|191|193.55|190.75|0
1641966920000|2022-01-12 05:55:20|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1641966930000|2022-01-12 05:55:30|193.8|191|193.8|191|193.8|191|193.8|191|0
1641966940000|2022-01-12 05:55:40|193.92|191.12|193.92|191.12|194.04|191.24|193.92|191.12|0
1641966950000|2022-01-12 05:55:50|194.04|191.24|193.8|191|194.04|191.24|193.8|191|0
1641966960000|2022-01-12 05:56:00|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1641966970000|2022-01-12 05:56:10|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1641966990000|2022-01-12 05:56:30|193.98|191.18|193.92|191.12|194.04|191.24|193.92|191.12|0
1641967000000|2022-01-12 05:56:40|193.98|191.18|193.8|191|193.98|191.18|193.8|191|0
1641967020000|2022-01-12 05:57:00|193.67|190.87|193.67|190.87|193.67|190.87|193.67|190.87|0
1641967050000|2022-01-12 05:57:30|193.8|191|193.8|191|193.8|191|193.8|191|0
1641967060000|2022-01-12 05:57:40|193.67|190.87|193.8|191|193.8|191|193.67|190.87|0
1641967070000|2022-01-12 05:57:50|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1641967080000|2022-01-12 05:58:00|194.04|191.24|193.98|191.18|194.04|191.24|193.98|191.18|0
1641967090000|2022-01-12 05:58:10|193.92|191.12|193.92|191.12|194.04|191.24|193.92|191.12|0
1641967100000|2022-01-12 05:58:20|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1641967110000|2022-01-12 05:58:30|194.1|191.3|194.16|191.36|194.16|191.36|194.1|191.3|0
1641967120000|2022-01-12 05:58:40|194.29|191.49|194.16|191.36|194.29|191.49|194.16|191.36|0
1641967140000|2022-01-12 05:59:00|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1641967150000|2022-01-12 05:59:10|194.41|191.61|194.29|191.49|194.41|191.61|194.29|191.49|0
1641967160000|2022-01-12 05:59:20|194.16|191.36|194.22|191.42|194.29|191.49|194.16|191.36|0
1641967170000|2022-01-12 05:59:30|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1641967180000|2022-01-12 05:59:40|194.41|191.61|194.41|191.61|194.41|191.61|194.29|191.49|0
1641967190000|2022-01-12 05:59:50|194.53|191.73|194.41|191.61|194.53|191.73|194.29|191.49|0
1641967200000|2022-01-12 06:00:00|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1641967220000|2022-01-12 06:00:20|194.22|191.42|194.29|191.49|194.29|191.49|194.22|191.42|0
1641967230000|2022-01-12 06:00:30|194.41|191.61|194.47|191.67|194.53|191.73|194.41|191.61|0
1641967240000|2022-01-12 06:00:40|194.65|191.85|194.78|191.98|194.78|191.98|194.65|191.85|0
1641967250000|2022-01-12 06:00:50|194.71|191.91|195.15|192.35|195.15|192.35|194.71|191.91|0
1641967260000|2022-01-12 06:01:00|195.27|192.47|195.21|192.41|195.27|192.47|195.21|192.41|0
1641967270000|2022-01-12 06:01:10|195.15|192.35|195.02|192.22|195.15|192.35|195.02|192.22|0
1641967300000|2022-01-12 06:01:40|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1641967310000|2022-01-12 06:01:50|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1641967320000|2022-01-12 06:02:00|195.08|192.28|195.27|192.47|195.27|192.47|195.02|192.22|0
1641967330000|2022-01-12 06:02:10|195.15|192.35|195.02|192.22|195.15|192.35|195.02|192.22|0
1641967340000|2022-01-12 06:02:20|194.9|192.1|194.9|192.1|195.02|192.22|194.9|192.1|0
1641967360000|2022-01-12 06:02:40|195.02|192.22|195.27|192.47|195.27|192.47|195.02|192.22|0
1641967370000|2022-01-12 06:02:50|195.2|192.4|195.02|192.22|195.27|192.47|195.02|192.22|0
1641967380000|2022-01-12 06:03:00|195.15|192.35|195.15|192.35|195.27|192.47|195.15|192.35|0
1641967400000|2022-01-12 06:03:20|195.02|192.22|195.15|192.35|195.15|192.35|195.02|192.22|0
1641967410000|2022-01-12 06:03:30|195.02|192.22|194.9|192.1|195.02|192.22|194.9|192.1|0
1641967420000|2022-01-12 06:03:40|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641967440000|2022-01-12 06:04:00|195.14|192.34|195.27|192.47|195.27|192.47|195.14|192.34|0
1641967450000|2022-01-12 06:04:10|195.39|192.59|195.51|192.71|195.51|192.71|195.39|192.59|0
1641967460000|2022-01-12 06:04:20|195.39|192.59|195.51|192.71|195.51|192.71|195.39|192.59|0
1641967470000|2022-01-12 06:04:30|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1641967480000|2022-01-12 06:04:40|195.51|192.71|195.51|192.71|195.51|192.71|195.39|192.59|0
1641967490000|2022-01-12 06:04:50|195.39|192.59|195.88|193.08|195.88|193.08|195.39|192.59|0
1641967500000|2022-01-12 06:05:00|195.76|192.96|195.51|192.71|195.76|192.96|195.51|192.71|0
1641967520000|2022-01-12 06:05:20|195.64|192.84|195.51|192.71|195.64|192.84|195.39|192.59|0
1641967530000|2022-01-12 06:05:30|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1641967550000|2022-01-12 06:05:50|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1641967560000|2022-01-12 06:06:00|195.45|192.65|195.39|192.59|195.45|192.65|195.39|192.59|0
1641967570000|2022-01-12 06:06:10|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1641967580000|2022-01-12 06:06:20|195.14|192.34|195.14|192.34|195.27|192.47|195.14|192.34|0
1641967590000|2022-01-12 06:06:30|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641967600000|2022-01-12 06:06:40|195.14|192.34|195.02|192.22|195.14|192.34|195.02|192.22|0
1641967610000|2022-01-12 06:06:50|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1641967620000|2022-01-12 06:07:00|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641967630000|2022-01-12 06:07:10|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1641967640000|2022-01-12 06:07:20|195.02|192.22|194.96|192.16|195.02|192.22|194.96|192.16|0
1641967650000|2022-01-12 06:07:30|194.9|192.1|194.77|191.97|194.9|192.1|194.77|191.97|0
1641967660000|2022-01-12 06:07:40|194.9|192.1|194.77|191.97|194.9|192.1|194.77|191.97|0
1641967670000|2022-01-12 06:07:50|194.9|192.1|194.77|191.97|194.9|192.1|194.77|191.97|0
1641967680000|2022-01-12 06:08:00|194.9|192.1|194.77|191.97|194.9|192.1|194.77|191.97|0
1641967700000|2022-01-12 06:08:20|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1641967710000|2022-01-12 06:08:30|194.65|191.85|194.9|192.1|194.9|192.1|194.65|191.85|0
1641967720000|2022-01-12 06:08:40|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641967740000|2022-01-12 06:09:00|194.96|192.16|194.77|191.97|194.96|192.16|194.77|191.97|0
1641967750000|2022-01-12 06:09:10|194.71|191.91|194.65|191.85|194.71|191.91|194.65|191.85|0
1641967770000|2022-01-12 06:09:30|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1641967780000|2022-01-12 06:09:40|194.9|192.1|194.83|192.03|194.9|192.1|194.83|192.03|0
1641967790000|2022-01-12 06:09:50|194.9|192.1|194.9|192.1|194.9|192.1|194.83|192.03|0
1641967800000|2022-01-12 06:10:00|194.95|192.15|195.08|192.28|195.08|192.28|194.95|192.15|0
1641967810000|2022-01-12 06:10:10|195.02|192.22|195.14|192.34|195.14|192.34|195.02|192.22|0
1641967820000|2022-01-12 06:10:20|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641967850000|2022-01-12 06:10:50|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1641967860000|2022-01-12 06:11:00|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641967880000|2022-01-12 06:11:20|194.95|192.15|195.02|192.22|195.02|192.22|194.95|192.15|0
1641967900000|2022-01-12 06:11:40|194.9|192.1|194.95|192.15|194.95|192.15|194.9|192.1|0
1641967910000|2022-01-12 06:11:50|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1641967920000|2022-01-12 06:12:00|195.08|192.28|195.08|192.28|195.14|192.34|195.08|192.28|0
1641967930000|2022-01-12 06:12:10|195.02|192.22|194.89|192.09|195.02|192.22|194.89|192.09|0
1641967940000|2022-01-12 06:12:20|195.02|192.22|194.89|192.09|195.02|192.22|194.89|192.09|0
1641967950000|2022-01-12 06:12:30|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1641967970000|2022-01-12 06:12:50|194.89|192.09|194.89|192.09|194.95|192.15|194.89|192.09|0
1641967980000|2022-01-12 06:13:00|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1641968020000|2022-01-12 06:13:40|194.65|191.85|194.65|191.85|194.65|191.85|194.53|191.73|0
1641968030000|2022-01-12 06:13:50|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1641968040000|2022-01-12 06:14:00|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1641968050000|2022-01-12 06:14:10|194.71|191.91|194.89|192.09|194.89|192.09|194.71|191.91|0
1641968070000|2022-01-12 06:14:30|194.77|191.97|194.83|192.03|194.83|192.03|194.77|191.97|0
1641968080000|2022-01-12 06:14:40|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1641968100000|2022-01-12 06:15:00|194.71|191.91|194.65|191.85|194.77|191.97|194.65|191.85|0
1641968110000|2022-01-12 06:15:10|194.52|191.72|194.52|191.72|194.52|191.72|194.52|191.72|0
1641968120000|2022-01-12 06:15:20|194.46|191.66|194.52|191.72|194.52|191.72|194.46|191.66|0
1641968140000|2022-01-12 06:15:40|194.65|191.85|194.52|191.72|194.65|191.85|194.52|191.72|0
1641968160000|2022-01-12 06:16:00|194.4|191.6|194.52|191.72|194.52|191.72|194.4|191.6|0
1641968170000|2022-01-12 06:16:10|194.46|191.66|194.4|191.6|194.46|191.66|194.4|191.6|0
1641968190000|2022-01-12 06:16:30|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1641968200000|2022-01-12 06:16:40|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1641968210000|2022-01-12 06:16:50|194.03|191.23|194.03|191.23|194.03|191.23|194.03|191.23|0
1641968220000|2022-01-12 06:17:00|193.97|191.17|194.03|191.23|194.03|191.23|193.97|191.17|0
1641968240000|2022-01-12 06:17:20|194.16|191.36|194.03|191.23|194.16|191.36|194.03|191.23|0
1641968250000|2022-01-12 06:17:30|194.09|191.29|194.03|191.23|194.09|191.29|194.03|191.23|0
1641968260000|2022-01-12 06:17:40|194.15|191.35|194.03|191.23|194.15|191.35|194.03|191.23|0
1641968270000|2022-01-12 06:17:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1641968280000|2022-01-12 06:18:00|194.03|191.23|193.91|191.11|194.03|191.23|193.91|191.11|0
1641968300000|2022-01-12 06:18:20|193.79|190.99|193.85|191.05|193.85|191.05|193.79|190.99|0
1641968310000|2022-01-12 06:18:30|193.91|191.11|193.91|191.11|193.91|191.11|193.91|191.11|0
1641968320000|2022-01-12 06:18:40|194.03|191.23|193.91|191.11|194.03|191.23|193.91|191.11|0
1641968330000|2022-01-12 06:18:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1641968340000|2022-01-12 06:19:00|193.91|191.11|193.91|191.11|193.91|191.11|193.91|191.11|0
1641968350000|2022-01-12 06:19:10|193.85|191.05|193.91|191.11|193.91|191.11|193.85|191.05|0
1641968360000|2022-01-12 06:19:20|193.66|190.86|193.72|190.92|193.72|190.92|193.66|190.86|0
1641968370000|2022-01-12 06:19:30|193.66|190.86|193.54|190.74|193.66|190.86|193.54|190.74|0
1641968380000|2022-01-12 06:19:40|193.66|190.86|193.54|190.74|193.66|190.86|193.54|190.74|0
1641968420000|2022-01-12 06:20:20|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1641968430000|2022-01-12 06:20:30|193.66|190.86|193.66|190.86|193.66|190.86|193.54|190.74|0
1641968440000|2022-01-12 06:20:40|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1641968450000|2022-01-12 06:20:50|193.54|190.74|193.54|190.74|193.66|190.86|193.54|190.74|0
1641968460000|2022-01-12 06:21:00|193.66|190.86|193.79|190.99|193.79|190.99|193.66|190.86|0
1641968490000|2022-01-12 06:21:30|193.91|191.11|193.84|191.04|193.91|191.11|193.84|191.04|0
1641968500000|2022-01-12 06:21:40|193.91|191.11|193.91|191.11|193.91|191.11|193.91|191.11|0
1641968510000|2022-01-12 06:21:50|193.79|190.99|193.84|191.04|193.84|191.04|193.78|190.98|0
1641968520000|2022-01-12 06:22:00|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1641968590000|2022-01-12 06:23:10|193.72|190.92|193.72|190.92|193.72|190.92|193.72|190.92|0
1641968600000|2022-01-12 06:23:20|193.78|190.98|193.54|190.74|193.78|190.98|193.54|190.74|0
1641968630000|2022-01-12 06:23:50|193.42|190.62|193.42|190.62|193.42|190.62|193.42|190.62|0
1641968660000|2022-01-12 06:24:20|193.54|190.74|193.54|190.74|193.54|190.74|193.54|190.74|0
1641968690000|2022-01-12 06:24:50|193.66|190.86|193.66|190.86|193.66|190.86|193.66|190.86|0
1641968700000|2022-01-12 06:25:00|193.54|190.74|193.66|190.86|193.66|190.86|193.54|190.74|0
1641968710000|2022-01-12 06:25:10|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1641968720000|2022-01-12 06:25:20|193.66|190.86|193.78|190.98|193.78|190.98|193.66|190.86|0
1641968740000|2022-01-12 06:25:40|193.72|190.92|193.72|190.92|193.72|190.92|193.72|190.92|0
1641968750000|2022-01-12 06:25:50|193.66|190.86|193.78|190.98|193.78|190.98|193.66|190.86|0
1641968790000|2022-01-12 06:26:30|193.84|191.04|193.91|191.11|193.91|191.11|193.78|190.98|0
1641968800000|2022-01-12 06:26:40|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1641968810000|2022-01-12 06:26:50|193.66|190.86|193.47|190.67|193.66|190.86|193.47|190.67|0
1641968820000|2022-01-12 06:27:00|193.54|190.74|193.54|190.74|193.54|190.74|193.41|190.61|0
1641968830000|2022-01-12 06:27:10|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1641968840000|2022-01-12 06:27:20|193.41|190.61|193.17|190.37|193.41|190.61|193.17|190.37|0
1641968860000|2022-01-12 06:27:40|193.11|190.31|193.05|190.25|193.11|190.31|193.05|190.25|0
1641968870000|2022-01-12 06:27:50|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1641968880000|2022-01-12 06:28:00|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1641968890000|2022-01-12 06:28:10|192.98|190.18|193.05|190.25|193.05|190.25|192.98|190.18|0
1641968910000|2022-01-12 06:28:30|192.98|190.18|193.05|190.25|193.05|190.25|192.98|190.18|0
1641968920000|2022-01-12 06:28:40|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1641968930000|2022-01-12 06:28:50|193.11|190.31|193.17|190.37|193.17|190.37|193.05|190.25|0
1641968940000|2022-01-12 06:29:00|193.11|190.31|193.29|190.49|193.29|190.49|193.11|190.31|0
1641968950000|2022-01-12 06:29:10|193.23|190.43|193.29|190.49|193.29|190.49|193.23|190.43|0
1641968960000|2022-01-12 06:29:20|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1641968980000|2022-01-12 06:29:40|193.23|190.43|193.23|190.43|193.29|190.49|193.23|190.43|0
1641968990000|2022-01-12 06:29:50|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1641969000000|2022-01-12 06:30:00|193.23|190.43|193.29|190.49|193.29|190.49|193.23|190.43|0
1641969010000|2022-01-12 06:30:10|193.41|190.61|193.29|190.49|193.41|190.61|193.29|190.49|0
1641969030000|2022-01-12 06:30:30|193.41|190.61|193.29|190.49|193.41|190.61|193.29|190.49|0
1641969050000|2022-01-12 06:30:50|193.35|190.55|193.41|190.61|193.41|190.61|193.35|190.55|0
1641969060000|2022-01-12 06:31:00|193.35|190.55|193.29|190.49|193.35|190.55|193.29|190.49|0
1641969070000|2022-01-12 06:31:10|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1641969090000|2022-01-12 06:31:30|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1641969110000|2022-01-12 06:31:50|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1641969120000|2022-01-12 06:32:00|193.05|190.25|193.17|190.37|193.17|190.37|193.05|190.25|0
1641969130000|2022-01-12 06:32:10|193.1|190.3|193.05|190.25|193.1|190.3|193.05|190.25|0
1641969140000|2022-01-12 06:32:20|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1641969160000|2022-01-12 06:32:40|193.23|190.43|193.17|190.37|193.23|190.43|193.17|190.37|0
1641969180000|2022-01-12 06:33:00|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1641969190000|2022-01-12 06:33:10|193.29|190.49|193.23|190.43|193.29|190.49|193.23|190.43|0
1641969200000|2022-01-12 06:33:20|193.29|190.49|193.17|190.37|193.29|190.49|193.17|190.37|0
1641969210000|2022-01-12 06:33:30|193.23|190.43|193.29|190.49|193.29|190.49|193.23|190.43|0
1641969230000|2022-01-12 06:33:50|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1641969280000|2022-01-12 06:34:40|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1641969320000|2022-01-12 06:35:20|193.41|190.61|193.41|190.61|193.41|190.61|193.35|190.55|0
1641969330000|2022-01-12 06:35:30|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1641969340000|2022-01-12 06:35:40|193.41|190.61|193.35|190.55|193.41|190.61|193.35|190.55|0
1641969350000|2022-01-12 06:35:50|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1641969360000|2022-01-12 06:36:00|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1641969370000|2022-01-12 06:36:10|193.29|190.49|193.17|190.37|193.29|190.49|193.17|190.37|0
1641969380000|2022-01-12 06:36:20|193.1|190.3|193.17|190.37|193.17|190.37|193.1|190.3|0
1641969390000|2022-01-12 06:36:30|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1641969410000|2022-01-12 06:36:50|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1641969420000|2022-01-12 06:37:00|193.1|190.3|193.17|190.37|193.17|190.37|193.1|190.3|0
1641969430000|2022-01-12 06:37:10|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1641969440000|2022-01-12 06:37:20|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1641969470000|2022-01-12 06:37:50|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1641969480000|2022-01-12 06:38:00|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1641969490000|2022-01-12 06:38:10|193.29|190.49|193.41|190.61|193.41|190.61|193.29|190.49|0
1641969500000|2022-01-12 06:38:20|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1641969520000|2022-01-12 06:38:40|193.53|190.73|193.47|190.67|193.53|190.73|193.47|190.67|0
1641969530000|2022-01-12 06:38:50|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1641969540000|2022-01-12 06:39:00|193.47|190.67|193.41|190.61|193.47|190.67|193.41|190.61|0
1641969550000|2022-01-12 06:39:10|193.35|190.55|193.41|190.61|193.41|190.61|193.35|190.55|0
1641969560000|2022-01-12 06:39:20|193.47|190.67|193.53|190.73|193.53|190.73|193.47|190.67|0
1641969570000|2022-01-12 06:39:30|193.47|190.67|193.53|190.73|193.53|190.73|193.41|190.61|0
1641969580000|2022-01-12 06:39:40|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1641969590000|2022-01-12 06:39:50|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1641969600000|2022-01-12 06:40:00|193.41|190.61|193.41|190.61|193.47|190.67|193.41|190.61|0
1641969610000|2022-01-12 06:40:10|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1641969620000|2022-01-12 06:40:20|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1641969630000|2022-01-12 06:40:30|193.47|190.67|193.47|190.67|193.47|190.67|193.41|190.61|0
1641969640000|2022-01-12 06:40:40|193.53|190.73|193.47|190.67|193.53|190.73|193.41|190.61|0
1641969650000|2022-01-12 06:40:50|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1641969660000|2022-01-12 06:41:00|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1641969710000|2022-01-12 06:41:50|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1641969720000|2022-01-12 06:42:00|193.29|190.49|193.41|190.61|193.41|190.61|193.29|190.49|0
1641969730000|2022-01-12 06:42:10|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1641969740000|2022-01-12 06:42:20|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1641969760000|2022-01-12 06:42:40|193.53|190.73|193.41|190.61|193.53|190.73|193.41|190.61|0
1641969770000|2022-01-12 06:42:50|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1641969780000|2022-01-12 06:43:00|193.53|190.73|193.53|190.73|193.53|190.73|193.47|190.67|0
1641969800000|2022-01-12 06:43:20|193.59|190.79|193.65|190.85|193.65|190.85|193.59|190.79|0
1641969810000|2022-01-12 06:43:30|193.77|190.97|193.77|190.97|193.77|190.97|193.77|190.97|0
1641969830000|2022-01-12 06:43:50|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1641969850000|2022-01-12 06:44:10|193.96|191.16|193.77|190.97|193.96|191.16|193.77|190.97|0
1641969860000|2022-01-12 06:44:20|193.71|190.91|193.77|190.97|193.77|190.97|193.71|190.91|0
1641969920000|2022-01-12 06:45:20|193.9|191.1|193.77|190.97|193.9|191.1|193.77|190.97|0
1641969930000|2022-01-12 06:45:30|193.65|190.85|193.65|190.85|193.77|190.97|193.65|190.85|0
1641969950000|2022-01-12 06:45:50|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1641969960000|2022-01-12 06:46:00|193.65|190.85|193.65|190.85|193.65|190.85|193.59|190.79|0
1641969970000|2022-01-12 06:46:10|193.53|190.73|193.41|190.61|193.53|190.73|193.41|190.61|0
1641969980000|2022-01-12 06:46:20|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1641969990000|2022-01-12 06:46:30|193.28|190.48|193.41|190.61|193.41|190.61|193.28|190.48|0
1641970040000|2022-01-12 06:47:20|193.28|190.48|193.28|190.48|193.28|190.48|193.28|190.48|0
1641970060000|2022-01-12 06:47:40|193.41|190.61|193.34|190.54|193.41|190.61|193.34|190.54|0
1641970070000|2022-01-12 06:47:50|193.28|190.48|193.28|190.48|193.28|190.48|193.28|190.48|0
1641970110000|2022-01-12 06:48:30|193.4|190.6|193.4|190.6|193.4|190.6|193.4|190.6|0
1641970180000|2022-01-12 06:49:40|193.28|190.48|193.28|190.48|193.28|190.48|193.28|190.48|0
1641970190000|2022-01-12 06:49:50|193.34|190.54|193.28|190.48|193.34|190.54|193.28|190.48|0
1641970250000|2022-01-12 06:50:50|193.16|190.36|193.28|190.48|193.28|190.48|193.16|190.36|0
1641970260000|2022-01-12 06:51:00|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1641970300000|2022-01-12 06:51:40|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1641970310000|2022-01-12 06:51:50|192.79|189.99|192.67|189.87|192.79|189.99|192.67|189.87|0
1641970330000|2022-01-12 06:52:10|192.73|189.93|192.91|190.11|192.91|190.11|192.73|189.93|0
1641970340000|2022-01-12 06:52:20|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1641970350000|2022-01-12 06:52:30|192.73|189.93|192.79|189.99|192.79|189.99|192.73|189.93|0
1641970410000|2022-01-12 06:53:30|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1641970420000|2022-01-12 06:53:40|192.85|190.05|192.79|189.99|192.85|190.05|192.79|189.99|0
1641970430000|2022-01-12 06:53:50|192.85|190.05|192.91|190.11|192.91|190.11|192.85|190.05|0
1641970470000|2022-01-12 06:54:30|192.79|189.99|192.91|190.11|192.91|190.11|192.79|189.99|0
1641970480000|2022-01-12 06:54:40|192.85|190.05|192.91|190.11|192.91|190.11|192.85|190.05|0
1641970490000|2022-01-12 06:54:50|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1641970500000|2022-01-12 06:55:00|192.85|190.05|192.79|189.99|192.85|190.05|192.79|189.99|0
1641970520000|2022-01-12 06:55:20|192.67|189.87|192.67|189.87|192.73|189.93|192.67|189.87|0
1641970530000|2022-01-12 06:55:30|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1641970540000|2022-01-12 06:55:40|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1641970550000|2022-01-12 06:55:50|192.73|189.93|192.73|189.93|192.73|189.93|192.67|189.87|0
1641970570000|2022-01-12 06:56:10|192.79|189.99|192.67|189.87|192.79|189.99|192.67|189.87|0
1641970580000|2022-01-12 06:56:20|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1641970590000|2022-01-12 06:56:30|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1641970610000|2022-01-12 06:56:50|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1641970620000|2022-01-12 06:57:00|192.73|189.93|192.79|189.99|192.79|189.99|192.73|189.93|0
1641970640000|2022-01-12 06:57:20|192.67|189.87|192.67|189.87|192.73|189.93|192.67|189.87|0
1641970650000|2022-01-12 06:57:30|192.73|189.93|192.79|189.99|192.79|189.99|192.73|189.93|0
1641970660000|2022-01-12 06:57:40|192.73|189.93|192.79|189.99|192.79|189.99|192.73|189.93|0
1641970670000|2022-01-12 06:57:50|192.73|189.93|192.67|189.87|192.73|189.93|192.67|189.87|0
1641970700000|2022-01-12 06:58:20|192.72|189.92|192.72|189.92|192.79|189.99|192.72|189.92|0
1641970710000|2022-01-12 06:58:30|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1641970750000|2022-01-12 06:59:10|192.6|189.8|192.6|189.8|192.6|189.8|192.54|189.74|0
1641970760000|2022-01-12 06:59:20|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1641970770000|2022-01-12 06:59:30|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1641970790000|2022-01-12 06:59:50|192.42|189.62|192.48|189.68|192.54|189.74|192.42|189.62|0
1641970800000|2022-01-12 07:00:00|191.93|189.13|191.93|189.13|192.06|189.26|191.93|189.13|0
1641970810000|2022-01-12 07:00:10|191.81|189.01|192.06|189.26|192.06|189.26|191.81|189.01|0
1641970830000|2022-01-12 07:00:30|192.05|189.25|191.93|189.13|192.05|189.25|191.93|189.13|0
1641970840000|2022-01-12 07:00:40|191.81|189.01|191.69|188.89|191.81|189.01|191.69|188.89|0
1641970850000|2022-01-12 07:00:50|191.57|188.77|191.57|188.77|191.57|188.77|191.45|188.65|0
1641970860000|2022-01-12 07:01:00|191.5|188.7|191.57|188.77|191.57|188.77|191.45|188.65|0
1641970870000|2022-01-12 07:01:10|191.69|188.89|191.63|188.83|191.69|188.89|191.63|188.83|0
1641970880000|2022-01-12 07:01:20|191.69|188.89|191.45|188.65|191.69|188.89|191.45|188.65|0
1641970890000|2022-01-12 07:01:30|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1641970900000|2022-01-12 07:01:40|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1641970910000|2022-01-12 07:01:50|191.45|188.65|191.57|188.77|191.57|188.77|191.45|188.65|0
1641970920000|2022-01-12 07:02:00|191.81|189.01|191.81|189.01|191.87|189.07|191.81|189.01|0
1641970940000|2022-01-12 07:02:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1641970950000|2022-01-12 07:02:30|191.81|189.01|191.93|189.13|192.05|189.25|191.81|189.01|0
1641970960000|2022-01-12 07:02:40|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1641970970000|2022-01-12 07:02:50|191.62|188.82|191.62|188.82|191.62|188.82|191.57|188.77|0
1641970980000|2022-01-12 07:03:00|191.57|188.77|191.57|188.77|191.57|188.77|191.5|188.7|0
1641970990000|2022-01-12 07:03:10|191.69|188.89|191.81|189.01|191.81|189.01|191.69|188.89|0
1641971000000|2022-01-12 07:03:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1641971010000|2022-01-12 07:03:30|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1641971020000|2022-01-12 07:03:40|191.69|188.89|191.75|188.95|191.81|189.01|191.69|188.89|0
1641971030000|2022-01-12 07:03:50|191.81|189.01|191.93|189.13|191.93|189.13|191.81|189.01|0
1641971040000|2022-01-12 07:04:00|191.81|189.01|191.99|189.19|191.99|189.19|191.81|189.01|0
1641971050000|2022-01-12 07:04:10|192.05|189.25|191.99|189.19|192.05|189.25|191.99|189.19|0
1641971060000|2022-01-12 07:04:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1641971070000|2022-01-12 07:04:30|191.99|189.19|192.05|189.25|192.05|189.25|191.99|189.19|0
1641971080000|2022-01-12 07:04:40|192.11|189.31|192.17|189.37|192.17|189.37|192.11|189.31|0
1641971090000|2022-01-12 07:04:50|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1641971100000|2022-01-12 07:05:00|191.99|189.19|192.05|189.25|192.05|189.25|191.99|189.19|0
1641971110000|2022-01-12 07:05:10|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1641971120000|2022-01-12 07:05:20|192.05|189.25|191.81|189.01|192.05|189.25|191.81|189.01|0
1641971130000|2022-01-12 07:05:30|192.05|189.25|191.99|189.19|192.05|189.25|191.99|189.19|0
1641971140000|2022-01-12 07:05:40|192.05|189.25|191.87|189.07|192.05|189.25|191.87|189.07|0
1641971150000|2022-01-12 07:05:50|191.93|189.13|192.05|189.25|192.05|189.25|191.93|189.13|0
1641971160000|2022-01-12 07:06:00|192.11|189.31|192.17|189.37|192.17|189.37|192.05|189.25|0
1641971170000|2022-01-12 07:06:10|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1641971180000|2022-01-12 07:06:20|192.11|189.31|192.17|189.37|192.17|189.37|192.11|189.31|0
1641971190000|2022-01-12 07:06:30|192.3|189.5|192.54|189.74|192.54|189.74|192.3|189.5|0
1641971200000|2022-01-12 07:06:40|192.48|189.68|192.54|189.74|192.54|189.74|192.48|189.68|0
1641971220000|2022-01-12 07:07:00|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1641971230000|2022-01-12 07:07:10|192.35|189.55|192.3|189.5|192.35|189.55|192.3|189.5|0
1641971240000|2022-01-12 07:07:20|192.17|189.37|192.54|189.74|192.54|189.74|192.17|189.37|0
1641971250000|2022-01-12 07:07:30|192.48|189.68|192.48|189.68|192.48|189.68|192.48|189.68|0
1641971260000|2022-01-12 07:07:40|192.42|189.62|192.48|189.68|192.48|189.68|192.42|189.62|0
1641971270000|2022-01-12 07:07:50|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1641971280000|2022-01-12 07:08:00|192.35|189.55|192.42|189.62|192.42|189.62|192.3|189.5|0
1641971330000|2022-01-12 07:08:50|192.48|189.68|192.29|189.49|192.48|189.68|192.29|189.49|0
1641971340000|2022-01-12 07:09:00|192.42|189.62|192.29|189.49|192.42|189.62|192.29|189.49|0
1641971350000|2022-01-12 07:09:10|192.35|189.55|192.29|189.49|192.35|189.55|192.29|189.49|0
1641971360000|2022-01-12 07:09:20|192.35|189.55|192.42|189.62|192.42|189.62|192.35|189.55|0
1641971370000|2022-01-12 07:09:30|192.29|189.49|191.99|189.19|192.29|189.49|191.99|189.19|0
1641971380000|2022-01-12 07:09:40|191.93|189.13|191.99|189.19|191.99|189.19|191.93|189.13|0
1641971390000|2022-01-12 07:09:50|191.93|189.13|191.87|189.07|191.93|189.13|191.87|189.07|0
1641971400000|2022-01-12 07:10:00|191.81|189.01|191.93|189.13|191.93|189.13|191.81|189.01|0
1641971410000|2022-01-12 07:10:10|191.87|189.07|191.81|189.01|191.87|189.07|191.81|189.01|0
1641971420000|2022-01-12 07:10:20|191.93|189.13|191.93|189.13|191.93|189.13|191.87|189.07|0
1641971430000|2022-01-12 07:10:30|191.86|189.06|191.93|189.13|191.93|189.13|191.81|189.01|0
1641971440000|2022-01-12 07:10:40|191.86|189.06|191.81|189.01|191.86|189.06|191.81|189.01|0
1641971450000|2022-01-12 07:10:50|191.68|188.88|191.81|189.01|191.81|189.01|191.68|188.88|0
1641971470000|2022-01-12 07:11:10|191.74|188.94|191.68|188.88|191.74|188.94|191.68|188.88|0
1641971480000|2022-01-12 07:11:20|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1641971490000|2022-01-12 07:11:30|191.81|189.01|191.68|188.88|191.81|189.01|191.68|188.88|0
1641971500000|2022-01-12 07:11:40|191.74|188.94|191.68|188.88|191.74|188.94|191.68|188.88|0
1641971510000|2022-01-12 07:11:50|191.81|189.01|191.74|188.94|191.81|189.01|191.74|188.94|0
1641971520000|2022-01-12 07:12:00|191.81|189.01|191.68|188.88|191.81|189.01|191.68|188.88|0
1641971530000|2022-01-12 07:12:10|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1641971540000|2022-01-12 07:12:20|192.05|189.25|191.93|189.13|192.05|189.25|191.93|189.13|0
1641971550000|2022-01-12 07:12:30|191.81|189.01|191.93|189.13|191.93|189.13|191.81|189.01|0
1641971560000|2022-01-12 07:12:40|192.05|189.25|191.99|189.19|192.05|189.25|191.93|189.13|0
1641971570000|2022-01-12 07:12:50|191.93|189.13|191.86|189.06|191.93|189.13|191.86|189.06|0
1641971580000|2022-01-12 07:13:00|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1641971590000|2022-01-12 07:13:10|192.05|189.25|191.93|189.13|192.05|189.25|191.93|189.13|0
1641971600000|2022-01-12 07:13:20|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1641971610000|2022-01-12 07:13:30|192.05|189.25|192.05|189.25|192.05|189.25|191.93|189.13|0
1641971630000|2022-01-12 07:13:50|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1641971640000|2022-01-12 07:14:00|192.05|189.25|192.17|189.37|192.17|189.37|192.05|189.25|0
1641971650000|2022-01-12 07:14:10|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1641971660000|2022-01-12 07:14:20|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1641971670000|2022-01-12 07:14:30|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1641971680000|2022-01-12 07:14:40|192.29|189.49|192.17|189.37|192.35|189.55|192.17|189.37|0
1641971690000|2022-01-12 07:14:50|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1641971700000|2022-01-12 07:15:00|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1641971730000|2022-01-12 07:15:30|192.17|189.37|192.11|189.31|192.17|189.37|192.11|189.31|0
1641971740000|2022-01-12 07:15:40|192.05|189.25|192.17|189.37|192.17|189.37|192.05|189.25|0
1641971750000|2022-01-12 07:15:50|192.05|189.25|192.05|189.25|192.11|189.31|192.05|189.25|0
1641971760000|2022-01-12 07:16:00|192.17|189.37|192.05|189.25|192.17|189.37|192.05|189.25|0
1641971780000|2022-01-12 07:16:20|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1641971790000|2022-01-12 07:16:30|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1641971800000|2022-01-12 07:16:40|192.23|189.43|192.29|189.49|192.29|189.49|192.17|189.37|0
1641971810000|2022-01-12 07:16:50|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1641971820000|2022-01-12 07:17:00|192.41|189.61|192.41|189.61|192.41|189.61|192.41|189.61|0
1641971830000|2022-01-12 07:17:10|192.47|189.67|192.41|189.61|192.47|189.67|192.41|189.61|0
1641971840000|2022-01-12 07:17:20|192.47|189.67|192.54|189.74|192.54|189.74|192.47|189.67|0
1641971850000|2022-01-12 07:17:30|192.47|189.67|192.66|189.86|192.66|189.86|192.47|189.67|0
1641971860000|2022-01-12 07:17:40|192.78|189.98|192.78|189.98|192.78|189.98|192.66|189.86|0
1641971870000|2022-01-12 07:17:50|192.66|189.86|192.66|189.86|192.66|189.86|192.53|189.73|0
1641971880000|2022-01-12 07:18:00|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1641971890000|2022-01-12 07:18:10|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1641971900000|2022-01-12 07:18:20|192.66|189.86|192.66|189.86|192.66|189.86|192.66|189.86|0
1641971920000|2022-01-12 07:18:40|192.53|189.73|192.41|189.61|192.53|189.73|192.41|189.61|0
1641971940000|2022-01-12 07:19:00|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1641971950000|2022-01-12 07:19:10|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1641971960000|2022-01-12 07:19:20|192.66|189.86|192.66|189.86|192.66|189.86|192.66|189.86|0
1641971970000|2022-01-12 07:19:30|192.59|189.79|192.66|189.86|192.66|189.86|192.53|189.73|0
1641971980000|2022-01-12 07:19:40|192.53|189.73|192.53|189.73|192.59|189.79|192.53|189.73|0
1641971990000|2022-01-12 07:19:50|192.66|189.86|192.78|189.98|192.78|189.98|192.66|189.86|0
1641972000000|2022-01-12 07:20:00|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1641972010000|2022-01-12 07:20:10|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1641972020000|2022-01-12 07:20:20|193.14|190.34|193.02|190.22|193.14|190.34|193.02|190.22|0
1641972030000|2022-01-12 07:20:30|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1641972040000|2022-01-12 07:20:40|193.02|190.22|193.2|190.4|193.27|190.47|193.02|190.22|0
1641972050000|2022-01-12 07:20:50|193.14|190.34|193.14|190.34|193.27|190.47|193.14|190.34|0
1641972070000|2022-01-12 07:21:10|193.02|190.22|193.02|190.22|193.14|190.34|193.02|190.22|0
1641972080000|2022-01-12 07:21:20|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1641972090000|2022-01-12 07:21:30|193.02|190.22|193.14|190.34|193.14|190.34|193.02|190.22|0
1641972100000|2022-01-12 07:21:40|193.27|190.47|193.27|190.47|193.27|190.47|193.27|190.47|0
1641972130000|2022-01-12 07:22:10|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1641972140000|2022-01-12 07:22:20|192.9|190.1|192.9|190.1|193.02|190.22|192.9|190.1|0
1641972150000|2022-01-12 07:22:30|192.84|190.04|192.9|190.1|192.9|190.1|192.78|189.98|0
1641972170000|2022-01-12 07:22:50|192.84|190.04|192.9|190.1|192.9|190.1|192.84|190.04|0
1641972190000|2022-01-12 07:23:10|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1641972200000|2022-01-12 07:23:20|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1641972210000|2022-01-12 07:23:30|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1641972220000|2022-01-12 07:23:40|192.9|190.1|192.78|189.98|192.9|190.1|192.78|189.98|0
1641972240000|2022-01-12 07:24:00|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1641972250000|2022-01-12 07:24:10|192.78|189.98|192.71|189.91|192.78|189.98|192.71|189.91|0
1641972260000|2022-01-12 07:24:20|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1641972270000|2022-01-12 07:24:30|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1641972280000|2022-01-12 07:24:40|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1641972290000|2022-01-12 07:24:50|192.71|189.91|192.65|189.85|192.71|189.91|192.65|189.85|0
1641972300000|2022-01-12 07:25:00|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1641972310000|2022-01-12 07:25:10|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1641972320000|2022-01-12 07:25:20|192.59|189.79|192.29|189.49|192.59|189.79|192.29|189.49|0
1641972330000|2022-01-12 07:25:30|192.41|189.61|192.41|189.61|192.41|189.61|192.41|189.61|0
1641972340000|2022-01-12 07:25:40|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1641972360000|2022-01-12 07:26:00|192.16|189.36|191.8|189|192.16|189.36|191.8|189|0
1641972370000|2022-01-12 07:26:10|191.68|188.88|191.56|188.76|191.68|188.88|191.56|188.76|0
1641972380000|2022-01-12 07:26:20|191.68|188.88|191.68|188.88|191.68|188.88|191.56|188.76|0
1641972410000|2022-01-12 07:26:50|191.61|188.81|191.61|188.81|191.68|188.88|191.61|188.81|0
1641972420000|2022-01-12 07:27:00|191.56|188.76|191.68|188.88|191.68|188.88|191.56|188.76|0
1641972430000|2022-01-12 07:27:10|191.74|188.94|191.74|188.94|191.74|188.94|191.68|188.88|0
1641972440000|2022-01-12 07:27:20|191.8|189|191.8|189|191.8|189|191.8|189|0
1641972450000|2022-01-12 07:27:30|191.74|188.94|191.8|189|191.8|189|191.68|188.88|0
1641972460000|2022-01-12 07:27:40|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1641972470000|2022-01-12 07:27:50|191.73|188.93|191.55|188.75|191.73|188.93|191.55|188.75|0
1641972480000|2022-01-12 07:28:00|191.61|188.81|191.68|188.88|191.68|188.88|191.61|188.81|0
1641972500000|2022-01-12 07:28:20|191.61|188.81|191.43|188.63|191.61|188.81|191.43|188.63|0
1641972510000|2022-01-12 07:28:30|191.31|188.51|191.43|188.63|191.43|188.63|191.31|188.51|0
1641972520000|2022-01-12 07:28:40|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1641972530000|2022-01-12 07:28:50|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1641972540000|2022-01-12 07:29:00|191.55|188.75|191.68|188.88|191.68|188.88|191.55|188.75|0
1641972550000|2022-01-12 07:29:10|191.55|188.75|191.68|188.88|191.68|188.88|191.55|188.75|0
1641972560000|2022-01-12 07:29:20|191.55|188.75|191.55|188.75|191.68|188.88|191.55|188.75|0
1641972570000|2022-01-12 07:29:30|191.49|188.69|191.43|188.63|191.49|188.69|191.43|188.63|0
1641972580000|2022-01-12 07:29:40|191.55|188.75|191.8|189|191.8|189|191.55|188.75|0
1641972590000|2022-01-12 07:29:50|191.68|188.88|191.92|189.12|191.92|189.12|191.68|188.88|0
1641972600000|2022-01-12 07:30:00|191.86|189.06|191.92|189.12|191.92|189.12|191.86|189.06|0
1641972610000|2022-01-12 07:30:10|192.04|189.24|192.16|189.36|192.16|189.36|191.92|189.12|0
1641972620000|2022-01-12 07:30:20|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1641972630000|2022-01-12 07:30:30|192.16|189.36|191.92|189.12|192.16|189.36|191.92|189.12|0
1641972640000|2022-01-12 07:30:40|192.04|189.24|192.16|189.36|192.16|189.36|192.04|189.24|0
1641972650000|2022-01-12 07:30:50|192.28|189.48|192.41|189.61|192.41|189.61|192.28|189.48|0
1641972660000|2022-01-12 07:31:00|192.34|189.54|192.41|189.61|192.41|189.61|192.34|189.54|0
1641972670000|2022-01-12 07:31:10|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1641972690000|2022-01-12 07:31:30|192.71|189.91|192.71|189.91|192.71|189.91|192.65|189.85|0
1641972700000|2022-01-12 07:31:40|192.77|189.97|192.65|189.85|192.77|189.97|192.65|189.85|0
1641972710000|2022-01-12 07:31:50|192.71|189.91|192.77|189.97|192.77|189.97|192.71|189.91|0
1641972720000|2022-01-12 07:32:00|192.65|189.85|192.89|190.09|192.89|190.09|192.53|189.73|0
1641972730000|2022-01-12 07:32:10|193.08|190.28|193.02|190.22|193.08|190.28|193.02|190.22|0
1641972740000|2022-01-12 07:32:20|192.89|190.09|192.89|190.09|193.02|190.22|192.89|190.09|0
1641972750000|2022-01-12 07:32:30|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1641972760000|2022-01-12 07:32:40|192.89|190.09|193.02|190.22|193.02|190.22|192.89|190.09|0
1641972770000|2022-01-12 07:32:50|193.14|190.34|193.26|190.46|193.26|190.46|193.14|190.34|0
1641972780000|2022-01-12 07:33:00|193.02|190.22|193.14|190.34|193.14|190.34|193.02|190.22|0
1641972790000|2022-01-12 07:33:10|193.2|190.4|193.14|190.34|193.2|190.4|193.14|190.34|0
1641972800000|2022-01-12 07:33:20|193.02|190.22|192.89|190.09|193.02|190.22|192.89|190.09|0
1641972810000|2022-01-12 07:33:30|192.77|189.97|192.89|190.09|192.89|190.09|192.77|189.97|0
1641972830000|2022-01-12 07:33:50|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1641972840000|2022-01-12 07:34:00|193.14|190.34|193.14|190.34|193.14|190.34|193.02|190.22|0
1641972850000|2022-01-12 07:34:10|193.07|190.27|193.02|190.22|193.07|190.27|193.02|190.22|0
1641972860000|2022-01-12 07:34:20|193.14|190.34|192.89|190.09|193.14|190.34|192.89|190.09|0
1641972870000|2022-01-12 07:34:30|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1641972900000|2022-01-12 07:35:00|192.95|190.15|193.07|190.27|193.07|190.27|192.95|190.15|0
1641972910000|2022-01-12 07:35:10|193.02|190.22|192.95|190.15|193.02|190.22|192.89|190.09|0
1641972920000|2022-01-12 07:35:20|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1641972930000|2022-01-12 07:35:30|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1641972940000|2022-01-12 07:35:40|192.83|190.03|192.65|189.85|192.83|190.03|192.65|189.85|0
1641972950000|2022-01-12 07:35:50|192.71|189.91|192.65|189.85|192.71|189.91|192.65|189.85|0
1641972960000|2022-01-12 07:36:00|192.71|189.91|192.77|189.97|192.77|189.97|192.71|189.91|0
1641972970000|2022-01-12 07:36:10|192.65|189.85|192.77|189.97|192.77|189.97|192.65|189.85|0
1641972980000|2022-01-12 07:36:20|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1641972990000|2022-01-12 07:36:30|192.65|189.85|192.65|189.85|192.65|189.85|192.58|189.78|0
1641973000000|2022-01-12 07:36:40|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1641973010000|2022-01-12 07:36:50|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1641973020000|2022-01-12 07:37:00|192.77|189.97|192.95|190.15|192.95|190.15|192.77|189.97|0
1641973030000|2022-01-12 07:37:10|193.01|190.21|193.26|190.46|193.26|190.46|193.01|190.21|0
1641973040000|2022-01-12 07:37:20|193.2|190.4|193.14|190.34|193.2|190.4|193.14|190.34|0
1641973060000|2022-01-12 07:37:40|193.26|190.46|193.2|190.4|193.26|190.46|193.2|190.4|0
1641973070000|2022-01-12 07:37:50|193.14|190.34|193.14|190.34|193.14|190.34|193.07|190.27|0
1641973080000|2022-01-12 07:38:00|193.26|190.46|193.14|190.34|193.26|190.46|193.14|190.34|0
1641973100000|2022-01-12 07:38:20|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1641973110000|2022-01-12 07:38:30|193.26|190.46|193.26|190.46|193.26|190.46|193.26|190.46|0
1641973120000|2022-01-12 07:38:40|193.2|190.4|193.26|190.46|193.38|190.58|193.2|190.4|0
1641973130000|2022-01-12 07:38:50|193.38|190.58|193.5|190.7|193.5|190.7|193.38|190.58|0
1641973140000|2022-01-12 07:39:00|193.44|190.64|193.5|190.7|193.5|190.7|193.44|190.64|0
1641973150000|2022-01-12 07:39:10|193.75|190.95|193.75|190.95|193.75|190.95|193.75|190.95|0
1641973160000|2022-01-12 07:39:20|195.35|192.55|194.36|191.56|195.35|192.55|194.36|191.56|0
1641973170000|2022-01-12 07:39:30|194.48|191.68|194.54|191.74|194.54|191.74|194.36|191.56|0
1641973180000|2022-01-12 07:39:40|194.48|191.68|194.61|191.81|194.61|191.81|194.48|191.68|0
1641973190000|2022-01-12 07:39:50|194.48|191.68|194.36|191.56|194.48|191.68|194.36|191.56|0
1641973200000|2022-01-12 07:40:00|194.24|191.44|194.12|191.32|194.36|191.56|194.12|191.32|0
1641973210000|2022-01-12 07:40:10|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1641973220000|2022-01-12 07:40:20|194.12|191.32|193.99|191.19|194.12|191.32|193.99|191.19|0
1641973230000|2022-01-12 07:40:30|193.93|191.13|193.87|191.07|193.93|191.13|193.87|191.07|0
1641973240000|2022-01-12 07:40:40|193.99|191.19|193.99|191.19|193.99|191.19|193.87|191.07|0
1641973250000|2022-01-12 07:40:50|193.87|191.07|193.87|191.07|193.99|191.19|193.87|191.07|0
1641973260000|2022-01-12 07:41:00|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1641973270000|2022-01-12 07:41:10|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1641973280000|2022-01-12 07:41:20|193.75|190.95|193.87|191.07|193.87|191.07|193.75|190.95|0
1641973290000|2022-01-12 07:41:30|193.93|191.13|193.75|190.95|193.99|191.19|193.75|190.95|0
1641973310000|2022-01-12 07:41:50|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1641973320000|2022-01-12 07:42:00|193.75|190.95|193.75|190.95|193.75|190.95|193.75|190.95|0
1641973330000|2022-01-12 07:42:10|193.63|190.83|193.5|190.7|193.63|190.83|193.5|190.7|0
1641973350000|2022-01-12 07:42:30|193.56|190.76|193.56|190.76|193.56|190.76|193.56|190.76|0
1641973360000|2022-01-12 07:42:40|193.63|190.83|193.75|190.95|193.75|190.95|193.63|190.83|0
1641973380000|2022-01-12 07:43:00|193.87|191.07|193.75|190.95|193.87|191.07|193.75|190.95|0
1641973390000|2022-01-12 07:43:10|193.87|191.07|193.99|191.19|193.99|191.19|193.87|191.07|0
1641973400000|2022-01-12 07:43:20|194.12|191.32|194.11|191.31|194.12|191.32|194.11|191.31|0
1641973420000|2022-01-12 07:43:40|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1641973430000|2022-01-12 07:43:50|194.11|191.31|193.99|191.19|194.11|191.31|193.99|191.19|0
1641973440000|2022-01-12 07:44:00|194.11|191.31|194.05|191.25|194.11|191.31|194.05|191.25|0
1641973450000|2022-01-12 07:44:10|194.11|191.31|194.11|191.31|194.11|191.31|194.05|191.25|0
1641973460000|2022-01-12 07:44:20|193.99|191.19|194.11|191.31|194.11|191.31|193.99|191.19|0
1641973480000|2022-01-12 07:44:40|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1641973490000|2022-01-12 07:44:50|194.17|191.37|194.17|191.37|194.17|191.37|194.17|191.37|0
1641973500000|2022-01-12 07:45:00|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1641973510000|2022-01-12 07:45:10|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641973520000|2022-01-12 07:45:20|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1641973540000|2022-01-12 07:45:40|194.24|191.44|194.36|191.56|194.36|191.56|194.24|191.44|0
1641973560000|2022-01-12 07:46:00|194.48|191.68|194.48|191.68|194.48|191.68|194.42|191.62|0
1641973570000|2022-01-12 07:46:10|194.42|191.62|194.48|191.68|194.48|191.68|194.42|191.62|0
1641973580000|2022-01-12 07:46:20|194.42|191.62|194.42|191.62|194.42|191.62|194.36|191.56|0
1641973590000|2022-01-12 07:46:30|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1641973600000|2022-01-12 07:46:40|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641973610000|2022-01-12 07:46:50|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1641973620000|2022-01-12 07:47:00|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1641973630000|2022-01-12 07:47:10|194.17|191.37|194.17|191.37|194.17|191.37|194.17|191.37|0
1641973640000|2022-01-12 07:47:20|194.11|191.31|193.99|191.19|194.24|191.44|193.99|191.19|0
1641973670000|2022-01-12 07:47:50|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1641973680000|2022-01-12 07:48:00|193.93|191.13|193.87|191.07|193.99|191.19|193.87|191.07|0
1641973700000|2022-01-12 07:48:20|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1641973720000|2022-01-12 07:48:40|193.87|191.07|193.74|190.94|193.87|191.07|193.74|190.94|0
1641973730000|2022-01-12 07:48:50|193.8|191|193.87|191.07|193.87|191.07|193.8|191|0
1641973740000|2022-01-12 07:49:00|193.74|190.94|193.87|191.07|193.87|191.07|193.74|190.94|0
1641973750000|2022-01-12 07:49:10|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1641973780000|2022-01-12 07:49:40|194.11|191.31|193.99|191.19|194.11|191.31|193.99|191.19|0
1641973790000|2022-01-12 07:49:50|194.05|191.25|194.11|191.31|194.11|191.31|194.05|191.25|0
1641973800000|2022-01-12 07:50:00|194.17|191.37|194.36|191.56|194.36|191.56|194.17|191.37|0
1641973810000|2022-01-12 07:50:10|194.23|191.43|194.17|191.37|194.23|191.43|194.11|191.31|0
1641973820000|2022-01-12 07:50:20|194.11|191.31|194.11|191.31|194.23|191.43|194.11|191.31|0
1641973830000|2022-01-12 07:50:30|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1641973840000|2022-01-12 07:50:40|193.87|191.07|193.93|191.13|193.93|191.13|193.87|191.07|0
1641973850000|2022-01-12 07:50:50|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1641973870000|2022-01-12 07:51:10|193.99|191.19|193.92|191.12|193.99|191.19|193.87|191.07|0
1641973880000|2022-01-12 07:51:20|193.87|191.07|193.99|191.19|193.99|191.19|193.87|191.07|0
1641973890000|2022-01-12 07:51:30|193.92|191.12|193.87|191.07|193.92|191.12|193.87|191.07|0
1641973900000|2022-01-12 07:51:40|193.99|191.19|193.99|191.19|193.99|191.19|193.92|191.12|0
1641973910000|2022-01-12 07:51:50|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1641973930000|2022-01-12 07:52:10|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1641973940000|2022-01-12 07:52:20|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1641973950000|2022-01-12 07:52:30|193.8|191|193.62|190.82|193.87|191.07|193.62|190.82|0
1641973960000|2022-01-12 07:52:40|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1641973980000|2022-01-12 07:53:00|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1641973990000|2022-01-12 07:53:10|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1641974010000|2022-01-12 07:53:30|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1641974020000|2022-01-12 07:53:40|193.25|190.45|193.13|190.33|193.38|190.58|193.13|190.33|0
1641974030000|2022-01-12 07:53:50|193.07|190.27|193.01|190.21|193.13|190.33|193.01|190.21|0
1641974040000|2022-01-12 07:54:00|192.76|189.96|193.01|190.21|193.01|190.21|192.76|189.96|0
1641974050000|2022-01-12 07:54:10|192.94|190.14|192.89|190.09|192.94|190.14|192.89|190.09|0
1641974060000|2022-01-12 07:54:20|192.76|189.96|192.89|190.09|192.89|190.09|192.76|189.96|0
1641974070000|2022-01-12 07:54:30|192.76|189.96|192.82|190.02|192.82|190.02|192.76|189.96|0
1641974080000|2022-01-12 07:54:40|192.76|189.96|192.76|189.96|192.76|189.96|192.76|189.96|0
1641974090000|2022-01-12 07:54:50|192.7|189.9|192.64|189.84|192.76|189.96|192.64|189.84|0
1641974100000|2022-01-12 07:55:00|192.7|189.9|192.58|189.78|192.7|189.9|192.58|189.78|0
1641974110000|2022-01-12 07:55:10|192.64|189.84|192.4|189.6|192.64|189.84|192.4|189.6|0
1641974120000|2022-01-12 07:55:20|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1641974130000|2022-01-12 07:55:30|192.46|189.66|192.4|189.6|192.46|189.66|192.4|189.6|0
1641974150000|2022-01-12 07:55:50|192.28|189.48|192.4|189.6|192.4|189.6|192.28|189.48|0
1641974160000|2022-01-12 07:56:00|192.28|189.48|192.03|189.23|192.28|189.48|192.03|189.23|0
1641974180000|2022-01-12 07:56:20|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1641974200000|2022-01-12 07:56:40|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1641974220000|2022-01-12 07:57:00|192.15|189.35|192.15|189.35|192.15|189.35|192.15|189.35|0
1641974230000|2022-01-12 07:57:10|192.21|189.41|192.15|189.35|192.21|189.41|192.15|189.35|0
1641974240000|2022-01-12 07:57:20|192.27|189.47|192.15|189.35|192.27|189.47|192.15|189.35|0
1641974250000|2022-01-12 07:57:30|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1641974260000|2022-01-12 07:57:40|192.15|189.35|192.27|189.47|192.27|189.47|192.15|189.35|0
1641974280000|2022-01-12 07:58:00|192.15|189.35|192.03|189.23|192.15|189.35|192.03|189.23|0
1641974290000|2022-01-12 07:58:10|192.27|189.47|192.15|189.35|192.27|189.47|192.15|189.35|0
1641974300000|2022-01-12 07:58:20|192.27|189.47|192.21|189.41|192.27|189.47|192.15|189.35|0
1641974310000|2022-01-12 07:58:30|192.27|189.47|192.45|189.65|192.45|189.65|192.27|189.47|0
1641974320000|2022-01-12 07:58:40|192.52|189.72|192.4|189.6|192.64|189.84|192.4|189.6|0
1641974330000|2022-01-12 07:58:50|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1641974340000|2022-01-12 07:59:00|192.64|189.84|192.52|189.72|192.64|189.84|192.52|189.72|0
1641974350000|2022-01-12 07:59:10|192.4|189.6|192.4|189.6|192.4|189.6|192.4|189.6|0
1641974360000|2022-01-12 07:59:20|192.52|189.72|192.4|189.6|192.52|189.72|192.4|189.6|0
1641974370000|2022-01-12 07:59:30|192.33|189.53|192.52|189.72|192.52|189.72|192.33|189.53|0
1641974380000|2022-01-12 07:59:40|192.45|189.65|192.64|189.84|192.64|189.84|192.45|189.65|0
1641974390000|2022-01-12 07:59:50|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1641974400000|2022-01-12 08:00:00|192.64|189.84|192.45|189.65|192.64|189.84|192.45|189.65|0
1641974410000|2022-01-12 08:00:10|192.52|189.72|192.52|189.72|192.64|189.84|192.39|189.59|0
1641974420000|2022-01-12 08:00:20|192.64|189.84|192.52|189.72|192.64|189.84|192.52|189.72|0
1641974430000|2022-01-12 08:00:30|193.01|190.21|193.25|190.45|193.25|190.45|193.01|190.21|0
1641974440000|2022-01-12 08:00:40|193.13|190.33|193.01|190.21|193.13|190.33|192.88|190.08|0
1641974450000|2022-01-12 08:00:50|192.76|189.96|193.01|190.21|193.01|190.21|192.76|189.96|0
1641974460000|2022-01-12 08:01:00|192.88|190.08|192.64|189.84|192.88|190.08|192.64|189.84|0
1641974470000|2022-01-12 08:01:10|192.52|189.72|192.52|189.72|192.52|189.72|192.39|189.59|0
1641974480000|2022-01-12 08:01:20|192.45|189.65|192.27|189.47|192.45|189.65|192.27|189.47|0
1641974490000|2022-01-12 08:01:30|192.39|189.59|192.39|189.59|192.52|189.72|192.27|189.47|0
1641974500000|2022-01-12 08:01:40|192.27|189.47|192.27|189.47|192.27|189.47|192.15|189.35|0
1641974510000|2022-01-12 08:01:50|192.39|189.59|192.15|189.35|192.39|189.59|192.03|189.23|0
1641974520000|2022-01-12 08:02:00|192.27|189.47|192.15|189.35|192.39|189.59|192.15|189.35|0
1641974530000|2022-01-12 08:02:10|192.03|189.23|192.03|189.23|192.09|189.29|192.03|189.23|0
1641974540000|2022-01-12 08:02:20|191.91|189.11|192.39|189.59|192.39|189.59|191.91|189.11|0
1641974550000|2022-01-12 08:02:30|192.27|189.47|192.52|189.72|192.52|189.72|192.27|189.47|0
1641974560000|2022-01-12 08:02:40|192.64|189.84|192.52|189.72|192.64|189.84|192.52|189.72|0
1641974580000|2022-01-12 08:03:00|192.15|189.35|192.52|189.72|192.52|189.72|192.15|189.35|0
1641974590000|2022-01-12 08:03:10|192.39|189.59|192.27|189.47|192.39|189.59|192.27|189.47|0
1641974600000|2022-01-12 08:03:20|192.15|189.35|192.03|189.23|192.15|189.35|192.03|189.23|0
1641974610000|2022-01-12 08:03:30|192.27|189.47|192.03|189.23|192.27|189.47|192.03|189.23|0
1641974620000|2022-01-12 08:03:40|192.27|189.47|191.96|189.16|192.27|189.47|191.96|189.16|0
1641974630000|2022-01-12 08:03:50|192.03|189.23|191.91|189.11|192.15|189.35|191.91|189.11|0
1641974640000|2022-01-12 08:04:00|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1641974650000|2022-01-12 08:04:10|191.72|188.92|191.66|188.86|191.91|189.11|191.66|188.86|0
1641974660000|2022-01-12 08:04:20|191.54|188.74|191.66|188.86|191.66|188.86|191.54|188.74|0
1641974670000|2022-01-12 08:04:30|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1641974680000|2022-01-12 08:04:40|191.66|188.86|191.66|188.86|191.78|188.98|191.66|188.86|0
1641974690000|2022-01-12 08:04:50|191.72|188.92|192.03|189.23|192.03|189.23|191.72|188.92|0
1641974700000|2022-01-12 08:05:00|191.36|189.16|191.36|189.16|191.36|189.16|191.24|189.04|0
1641974710000|2022-01-12 08:05:10|191.3|189.1|191.54|189.34|191.61|189.41|191.3|189.1|0
1641974720000|2022-01-12 08:05:20|191.48|189.28|191.6|189.4|191.61|189.41|191.48|189.28|0
1641974730000|2022-01-12 08:05:30|191.48|189.28|191.24|189.04|191.48|189.28|191.18|188.98|0
1641974740000|2022-01-12 08:05:40|191.18|188.98|191.24|189.04|191.24|189.04|191.18|188.98|0
1641974750000|2022-01-12 08:05:50|191.12|188.92|190.87|188.67|191.12|188.92|190.87|188.67|0
1641974760000|2022-01-12 08:06:00|190.81|188.61|190.75|188.55|190.81|188.61|190.75|188.55|0
1641974770000|2022-01-12 08:06:10|190.87|188.67|190.87|188.67|191|188.8|190.87|188.67|0
1641974780000|2022-01-12 08:06:20|191|188.8|191.05|188.85|191.05|188.85|191|188.8|0
1641974790000|2022-01-12 08:06:30|191.12|188.92|190.87|188.67|191.12|188.92|190.87|188.67|0
1641974800000|2022-01-12 08:06:40|191|188.8|191|188.8|191.12|188.92|191|188.8|0
1641974810000|2022-01-12 08:06:50|191.12|188.92|191.36|189.16|191.48|189.28|191.12|188.92|0
1641974820000|2022-01-12 08:07:00|191.48|189.28|191.48|189.28|191.48|189.28|191.36|189.16|0
1641974830000|2022-01-12 08:07:10|191.6|189.4|191.73|189.53|191.78|189.58|191.6|189.4|0
1641974840000|2022-01-12 08:07:20|191.85|189.65|191.73|189.53|191.85|189.65|191.73|189.53|0
1641974850000|2022-01-12 08:07:30|191.6|189.4|191.73|189.53|191.73|189.53|191.6|189.4|0
1641974860000|2022-01-12 08:07:40|191.54|189.34|191.73|189.53|191.73|189.53|191.54|189.34|0
1641974870000|2022-01-12 08:07:50|191.6|189.4|191.24|189.04|191.6|189.4|191.24|189.04|0
1641974880000|2022-01-12 08:08:00|191.36|189.16|191.12|188.92|191.36|189.16|191.12|188.92|0
1641974890000|2022-01-12 08:08:10|191.24|189.04|191.42|189.22|191.42|189.22|191.24|189.04|0
1641974900000|2022-01-12 08:08:20|191.24|189.04|191.12|188.92|191.24|189.04|191.12|188.92|0
1641974910000|2022-01-12 08:08:30|191.24|189.04|191.36|189.16|191.36|189.16|191.24|189.04|0
1641974920000|2022-01-12 08:08:40|191.3|189.1|191.3|189.1|191.36|189.16|191.3|189.1|0
1641974930000|2022-01-12 08:08:50|191.36|189.16|191.48|189.28|191.48|189.28|191.36|189.16|0
1641974940000|2022-01-12 08:09:00|191.36|189.16|191.6|189.4|191.6|189.4|191.36|189.16|0
1641974950000|2022-01-12 08:09:10|191.48|189.28|191.6|189.4|191.6|189.4|191.48|189.28|0
1641974960000|2022-01-12 08:09:20|191.72|189.52|191.54|189.34|191.85|189.65|191.54|189.34|0
1641974970000|2022-01-12 08:09:30|191.36|189.16|191.36|189.16|191.36|189.16|191.3|189.1|0
1641974980000|2022-01-12 08:09:40|191.6|189.4|191.42|189.22|191.6|189.4|191.42|189.22|0
1641974990000|2022-01-12 08:09:50|191.48|189.28|191.48|189.28|191.54|189.34|191.48|189.28|0
1641975000000|2022-01-12 08:10:00|191.36|189.16|191.85|189.65|191.85|189.65|191.36|189.16|0
1641975010000|2022-01-12 08:10:10|191.72|189.52|191.72|189.52|191.72|189.52|191.6|189.4|0
1641975020000|2022-01-12 08:10:20|191.6|189.4|191.48|189.28|191.6|189.4|191.48|189.28|0
1641975030000|2022-01-12 08:10:30|191.6|189.4|191.72|189.52|191.72|189.52|191.6|189.4|0
1641975040000|2022-01-12 08:10:40|191.85|189.65|192.03|189.83|192.03|189.83|191.85|189.65|0
1641975050000|2022-01-12 08:10:50|192.21|190.01|192.21|190.01|192.33|190.13|192.21|190.01|0
1641975060000|2022-01-12 08:11:00|192.15|189.95|192.21|190.01|192.21|190.01|192.09|189.89|0
1641975070000|2022-01-12 08:11:10|192.09|189.89|192.21|190.01|192.21|190.01|192.09|189.89|0
1641975080000|2022-01-12 08:11:20|192.09|189.89|192.09|189.89|192.09|189.89|192.03|189.83|0
1641975090000|2022-01-12 08:11:30|192.15|189.95|192.09|189.89|192.15|189.95|192.03|189.83|0
1641975100000|2022-01-12 08:11:40|192.21|190.01|191.97|189.77|192.21|190.01|191.97|189.77|0
1641975110000|2022-01-12 08:11:50|192.03|189.83|192.27|190.07|192.27|190.07|191.97|189.77|0
1641975120000|2022-01-12 08:12:00|192.09|189.89|191.97|189.77|192.09|189.89|191.97|189.77|0
1641975130000|2022-01-12 08:12:10|192.03|189.83|191.72|189.52|192.03|189.83|191.72|189.52|0
1641975140000|2022-01-12 08:12:20|191.66|189.46|191.48|189.28|191.72|189.52|191.48|189.28|0
1641975150000|2022-01-12 08:12:30|191.54|189.34|191.6|189.4|191.6|189.4|191.54|189.34|0
1641975160000|2022-01-12 08:12:40|191.54|189.34|191.48|189.28|191.6|189.4|191.48|189.28|0
1641975170000|2022-01-12 08:12:50|191.36|189.16|191.48|189.28|191.48|189.28|191.36|189.16|0
1641975180000|2022-01-12 08:13:00|191.42|189.22|191.36|189.16|191.42|189.22|191.36|189.16|0
1641975200000|2022-01-12 08:13:20|191.48|189.28|191.48|189.28|191.48|189.28|191.36|189.16|0
1641975210000|2022-01-12 08:13:30|191.66|189.46|191.6|189.4|191.66|189.46|191.6|189.4|0
1641975220000|2022-01-12 08:13:40|191.72|189.52|191.48|189.28|191.84|189.64|191.48|189.28|0
1641975230000|2022-01-12 08:13:50|191.24|189.04|191.6|189.4|191.6|189.4|191.24|189.04|0
1641975240000|2022-01-12 08:14:00|191.42|189.22|191.36|189.16|191.42|189.22|191.24|189.04|0
1641975250000|2022-01-12 08:14:10|191.24|189.04|191.42|189.22|191.42|189.22|191.24|189.04|0
1641975260000|2022-01-12 08:14:20|191.48|189.28|191.24|189.04|191.48|189.28|191.24|189.04|0
1641975270000|2022-01-12 08:14:30|191.11|188.91|191.24|189.04|191.24|189.04|191.11|188.91|0
1641975280000|2022-01-12 08:14:40|191.36|189.16|191.36|189.16|191.36|189.16|191.36|189.16|0
1641975290000|2022-01-12 08:14:50|191.24|189.04|191.24|189.04|191.24|189.04|191.11|188.91|0
1641975300000|2022-01-12 08:15:00|191.36|189.16|191.36|189.16|191.42|189.22|191.36|189.16|0
1641975310000|2022-01-12 08:15:10|191.48|189.28|191.48|189.28|191.48|189.28|191.48|189.28|0
1641975320000|2022-01-12 08:15:20|191.24|189.04|191.24|189.04|191.36|189.16|191.24|189.04|0
1641975330000|2022-01-12 08:15:30|191.36|189.16|191.29|189.09|191.36|189.16|191.24|189.04|0
1641975340000|2022-01-12 08:15:40|191.36|189.16|191.48|189.28|191.48|189.28|191.36|189.16|0
1641975350000|2022-01-12 08:15:50|191.42|189.22|191.36|189.16|191.48|189.28|191.23|189.03|0
1641975360000|2022-01-12 08:16:00|191.29|189.09|191.11|188.91|191.36|189.16|191.11|188.91|0
1641975370000|2022-01-12 08:16:10|191.29|189.09|191.23|189.03|191.36|189.16|191.23|189.03|0
1641975380000|2022-01-12 08:16:20|191.11|188.91|191.36|189.16|191.41|189.21|191.11|188.91|0
1641975390000|2022-01-12 08:16:30|191.23|189.03|191.11|188.91|191.23|189.03|190.99|188.79|0
1641975400000|2022-01-12 08:16:40|191.05|188.85|190.87|188.67|191.11|188.91|190.87|188.67|0
1641975410000|2022-01-12 08:16:50|190.93|188.73|190.93|188.73|190.99|188.79|190.93|188.73|0
1641975420000|2022-01-12 08:17:00|190.99|188.79|190.51|188.31|190.99|188.79|190.51|188.31|0
1641975430000|2022-01-12 08:17:10|190.38|188.18|190.26|188.06|190.38|188.18|190.26|188.06|0
1641975440000|2022-01-12 08:17:20|190.14|187.94|190.14|187.94|190.14|187.94|190.02|187.82|0
1641975450000|2022-01-12 08:17:30|190.02|187.82|190.02|187.82|190.02|187.82|189.9|187.7|0
1641975460000|2022-01-12 08:17:40|189.9|187.7|190.14|187.94|190.14|187.94|189.9|187.7|0
1641975480000|2022-01-12 08:18:00|190.26|188.06|190.26|188.06|190.38|188.18|190.26|188.06|0
1641975490000|2022-01-12 08:18:10|190.38|188.18|190.5|188.3|190.5|188.3|190.38|188.18|0
1641975500000|2022-01-12 08:18:20|190.38|188.18|190.38|188.18|190.5|188.3|190.38|188.18|0
1641975510000|2022-01-12 08:18:30|190.5|188.3|190.75|188.55|190.75|188.55|190.5|188.3|0
1641975520000|2022-01-12 08:18:40|190.63|188.43|190.75|188.55|190.75|188.55|190.63|188.43|0
1641975530000|2022-01-12 08:18:50|190.68|188.48|190.5|188.3|190.68|188.48|190.5|188.3|0
1641975540000|2022-01-12 08:19:00|190.56|188.36|190.5|188.3|190.56|188.36|190.38|188.18|0
1641975560000|2022-01-12 08:19:20|190.38|188.18|190.63|188.43|190.63|188.43|190.38|188.18|0
1641975570000|2022-01-12 08:19:30|190.38|188.18|190.38|188.18|190.38|188.18|190.38|188.18|0
1641975580000|2022-01-12 08:19:40|190.26|188.06|190.38|188.18|190.38|188.18|190.14|187.94|0
1641975590000|2022-01-12 08:19:50|190.32|188.12|190.5|188.3|190.5|188.3|190.32|188.12|0
1641975600000|2022-01-12 08:20:00|190.38|188.18|190.02|187.82|190.38|188.18|190.02|187.82|0
1641975610000|2022-01-12 08:20:10|190.08|187.88|190.44|188.24|190.44|188.24|190.08|187.88|0
1641975620000|2022-01-12 08:20:20|190.26|188.06|190.38|188.18|190.38|188.18|190.2|188|0
1641975630000|2022-01-12 08:20:30|190.32|188.12|190.38|188.18|190.5|188.3|190.32|188.12|0
1641975640000|2022-01-12 08:20:40|190.5|188.3|190.5|188.3|190.5|188.3|190.38|188.18|0
1641975650000|2022-01-12 08:20:50|190.75|188.55|190.87|188.67|190.87|188.67|190.75|188.55|0
1641975660000|2022-01-12 08:21:00|190.99|188.79|190.99|188.79|190.99|188.79|190.99|188.79|0
1641975670000|2022-01-12 08:21:10|191.11|188.91|190.99|188.79|191.11|188.91|190.99|188.79|0
1641975680000|2022-01-12 08:21:20|191.11|188.91|191.23|189.03|191.23|189.03|191.11|188.91|0
1641975690000|2022-01-12 08:21:30|191.35|189.15|191.11|188.91|191.35|189.15|191.11|188.91|0
1641975700000|2022-01-12 08:21:40|190.99|188.79|190.99|188.79|190.99|188.79|190.99|188.79|0
1641975710000|2022-01-12 08:21:50|191.11|188.91|191.11|188.91|191.23|189.03|191.11|188.91|0
1641975720000|2022-01-12 08:22:00|191.05|188.85|191.23|189.03|191.23|189.03|191.05|188.85|0
1641975730000|2022-01-12 08:22:10|191.29|189.09|191.23|189.03|191.29|189.09|191.23|189.03|0
1641975740000|2022-01-12 08:22:20|191.17|188.97|190.99|188.79|191.17|188.97|190.99|188.79|0
1641975750000|2022-01-12 08:22:30|191.05|188.85|190.99|188.79|191.11|188.91|190.99|188.79|0
1641975760000|2022-01-12 08:22:40|191.11|188.91|191.23|189.03|191.23|189.03|191.11|188.91|0
1641975770000|2022-01-12 08:22:50|191.11|188.91|191.23|189.03|191.23|189.03|191.11|188.91|0
1641975780000|2022-01-12 08:23:00|191.11|188.91|191.11|188.91|191.11|188.91|191.11|188.91|0
1641975790000|2022-01-12 08:23:10|191.17|188.97|191.35|189.15|191.35|189.15|191.11|188.91|0
1641975800000|2022-01-12 08:23:20|191.29|189.09|191.41|189.21|191.41|189.21|191.29|189.09|0
1641975810000|2022-01-12 08:23:30|191.6|189.4|191.6|189.4|191.6|189.4|191.6|189.4|0
1641975830000|2022-01-12 08:23:50|191.72|189.52|191.72|189.52|191.84|189.64|191.72|189.52|0
1641975840000|2022-01-12 08:24:00|191.6|189.4|191.35|189.15|191.6|189.4|191.35|189.15|0
1641975850000|2022-01-12 08:24:10|191.47|189.27|190.99|188.79|191.47|189.27|190.99|188.79|0
1641975860000|2022-01-12 08:24:20|190.92|188.72|190.92|188.72|190.99|188.79|190.92|188.72|0
1641975870000|2022-01-12 08:24:30|190.87|188.67|190.87|188.67|190.87|188.67|190.74|188.54|0
1641975880000|2022-01-12 08:24:40|190.74|188.54|190.74|188.54|190.74|188.54|190.62|188.42|0
1641975900000|2022-01-12 08:25:00|190.87|188.67|190.8|188.6|190.87|188.67|190.74|188.54|0
1641975910000|2022-01-12 08:25:10|190.74|188.54|190.62|188.42|190.74|188.54|190.5|188.3|0
1641975920000|2022-01-12 08:25:20|190.5|188.3|190.14|187.94|190.5|188.3|190.14|187.94|0
1641975930000|2022-01-12 08:25:30|190.02|187.82|190.07|187.87|190.14|187.94|190.02|187.82|0
1641975940000|2022-01-12 08:25:40|190.14|187.94|190.02|187.82|190.14|187.94|190.02|187.82|0
1641975950000|2022-01-12 08:25:50|190.26|188.06|189.77|187.57|190.26|188.06|189.77|187.57|0
1641975960000|2022-01-12 08:26:00|189.65|187.45|189.41|187.21|189.65|187.45|189.41|187.21|0
1641975970000|2022-01-12 08:26:10|189.29|187.09|189.17|186.97|189.29|187.09|189.17|186.97|0
1641975980000|2022-01-12 08:26:20|188.93|186.73|189.05|186.85|189.05|186.85|188.93|186.73|0
1641975990000|2022-01-12 08:26:30|188.93|186.73|188.69|186.49|188.93|186.73|188.69|186.49|0
1641976000000|2022-01-12 08:26:40|188.57|186.37|188.57|186.37|188.57|186.37|188.44|186.24|0
1641976010000|2022-01-12 08:26:50|188.44|186.24|188.44|186.24|188.44|186.24|188.44|186.24|0
1641976020000|2022-01-12 08:27:00|188.57|186.37|188.32|186.12|188.57|186.37|188.32|186.12|0
1641976030000|2022-01-12 08:27:10|188.2|186|188.2|186|188.32|186.12|188.2|186|0
1641976040000|2022-01-12 08:27:20|188.32|186.12|188.56|186.36|188.56|186.36|188.32|186.12|0
1641976050000|2022-01-12 08:27:30|188.69|186.49|188.69|186.49|188.81|186.61|188.69|186.49|0
1641976060000|2022-01-12 08:27:40|188.56|186.36|188.56|186.36|188.69|186.49|188.56|186.36|0
1641976070000|2022-01-12 08:27:50|188.2|186|188.2|186|188.2|186|188.2|186|0
1641976080000|2022-01-12 08:28:00|188.08|185.88|187.96|185.76|188.08|185.88|187.84|185.64|0
1641976090000|2022-01-12 08:28:10|188.08|185.88|188.26|186.06|188.32|186.12|188.08|185.88|0
1641976100000|2022-01-12 08:28:20|188.2|186|187.96|185.76|188.2|186|187.96|185.76|0
1641976110000|2022-01-12 08:28:30|187.84|185.64|187.84|185.64|187.84|185.64|187.84|185.64|0
1641976120000|2022-01-12 08:28:40|187.72|185.52|187.84|185.64|187.84|185.64|187.72|185.52|0
1641976130000|2022-01-12 08:28:50|188.08|185.88|188.32|186.12|188.32|186.12|188.08|185.88|0
1641976140000|2022-01-12 08:29:00|188.26|186.06|188.32|186.12|188.32|186.12|188.2|186|0
1641976150000|2022-01-12 08:29:10|188.44|186.24|188.44|186.24|188.44|186.24|188.2|186|0
1641976160000|2022-01-12 08:29:20|188.32|186.12|188.2|186|188.32|186.12|188.08|185.88|0
1641976170000|2022-01-12 08:29:30|187.96|185.76|187.78|185.58|187.96|185.76|187.78|185.58|0
1641976180000|2022-01-12 08:29:40|187.84|185.64|187.6|185.4|187.84|185.64|187.6|185.4|0
1641976190000|2022-01-12 08:29:50|187.72|185.52|187.66|185.46|187.72|185.52|187.6|185.4|0
1641976200000|2022-01-12 08:30:00|187.72|185.52|187.24|185.04|187.72|185.52|187.24|185.04|0
1641976210000|2022-01-12 08:30:10|187.12|184.92|187.12|184.92|187.24|185.04|187.12|184.92|0
1641976220000|2022-01-12 08:30:20|187.48|185.28|187.48|185.28|187.6|185.4|187.48|185.28|0
1641976230000|2022-01-12 08:30:30|187.6|185.4|187.84|185.64|187.84|185.64|187.6|185.4|0
1641976240000|2022-01-12 08:30:40|187.96|185.76|188.14|185.94|188.2|186|187.96|185.76|0
1641976250000|2022-01-12 08:30:50|187.96|185.76|188.32|186.12|188.32|186.12|187.96|185.76|0
1641976260000|2022-01-12 08:31:00|188.2|186|188.08|185.88|188.2|186|188.08|185.88|0
1641976270000|2022-01-12 08:31:10|188.2|186|188.32|186.12|188.32|186.12|188.2|186|0
1641976280000|2022-01-12 08:31:20|188.44|186.24|188.56|186.36|188.56|186.36|188.38|186.18|0
1641976290000|2022-01-12 08:31:30|188.44|186.24|188.32|186.12|188.44|186.24|188.32|186.12|0
1641976300000|2022-01-12 08:31:40|188.14|185.94|187.96|185.76|188.14|185.94|187.96|185.76|0
1641976310000|2022-01-12 08:31:50|187.84|185.64|187.84|185.64|187.9|185.7|187.84|185.64|0
1641976320000|2022-01-12 08:32:00|187.96|185.76|188.08|185.88|188.08|185.88|187.9|185.7|0
1641976330000|2022-01-12 08:32:10|188.2|186|188.32|186.12|188.32|186.12|188.08|185.88|0
1641976340000|2022-01-12 08:32:20|188.56|186.36|188.56|186.36|188.56|186.36|188.44|186.24|0
1641976350000|2022-01-12 08:32:30|188.44|186.24|188.32|186.12|188.44|186.24|188.32|186.12|0
1641976360000|2022-01-12 08:32:40|188.56|186.36|188.32|186.12|188.56|186.36|188.32|186.12|0
1641976370000|2022-01-12 08:32:50|188.08|185.88|188.2|186|188.32|186.12|188.08|185.88|0
1641976380000|2022-01-12 08:33:00|188.08|185.88|188.14|185.94|188.14|185.94|187.96|185.76|0
1641976390000|2022-01-12 08:33:10|187.96|185.76|188.08|185.88|188.08|185.88|187.84|185.64|0
1641976410000|2022-01-12 08:33:30|188.2|186|187.96|185.76|188.2|186|187.96|185.76|0
1641976420000|2022-01-12 08:33:40|188.02|185.82|188.02|185.82|188.02|185.82|188.02|185.82|0
1641976430000|2022-01-12 08:33:50|187.96|185.76|188.08|185.88|188.08|185.88|187.84|185.64|0
1641976440000|2022-01-12 08:34:00|187.9|185.7|187.48|185.28|187.9|185.7|187.48|185.28|0
1641976450000|2022-01-12 08:34:10|187.42|185.22|187.72|185.52|187.72|185.52|187.42|185.22|0
1641976460000|2022-01-12 08:34:20|187.6|185.4|187.84|185.64|187.84|185.64|187.6|185.4|0
1641976470000|2022-01-12 08:34:30|187.72|185.52|187.72|185.52|187.72|185.52|187.6|185.4|0
1641976480000|2022-01-12 08:34:40|187.48|185.28|187.36|185.16|187.6|185.4|187.36|185.16|0
1641976490000|2022-01-12 08:34:50|187.48|185.28|187.6|185.4|187.6|185.4|187.48|185.28|0
1641976500000|2022-01-12 08:35:00|187.48|185.28|187.36|185.16|187.6|185.4|187.36|185.16|0
1641976510000|2022-01-12 08:35:10|187.48|185.28|187.72|185.52|187.72|185.52|187.48|185.28|0
1641976520000|2022-01-12 08:35:20|187.84|185.64|187.72|185.52|187.84|185.64|187.72|185.52|0
1641976530000|2022-01-12 08:35:30|187.78|185.58|187.6|185.4|187.84|185.64|187.6|185.4|0
1641976540000|2022-01-12 08:35:40|187.48|185.28|187.12|184.92|187.48|185.28|187.12|184.92|0
1641976550000|2022-01-12 08:35:50|186.88|184.68|186.76|184.56|186.88|184.68|186.76|184.56|0
1641976570000|2022-01-12 08:36:10|186.64|184.44|185.8|183.6|186.64|184.44|185.8|183.6|0
1641976580000|2022-01-12 08:36:20|186.04|183.84|186.04|183.84|186.04|183.84|185.92|183.72|0
1641976590000|2022-01-12 08:36:30|185.8|183.6|185.56|183.36|185.8|183.6|185.56|183.36|0
1641976600000|2022-01-12 08:36:40|185.62|183.42|186.16|183.96|186.28|184.08|185.62|183.42|0
1641976610000|2022-01-12 08:36:50|186.28|184.08|186.4|184.2|186.4|184.2|186.28|184.08|0
1641976620000|2022-01-12 08:37:00|186.52|184.32|186.52|184.32|186.52|184.32|186.4|184.2|0
1641976630000|2022-01-12 08:37:10|186.28|184.08|186.16|183.96|186.4|184.2|186.16|183.96|0
1641976640000|2022-01-12 08:37:20|186.04|183.84|186.52|184.32|186.52|184.32|186.04|183.84|0
1641976650000|2022-01-12 08:37:30|186.76|184.56|186.76|184.56|186.76|184.56|186.76|184.56|0
1641976660000|2022-01-12 08:37:40|186.88|184.68|186.88|184.68|186.88|184.68|186.76|184.56|0
1641976670000|2022-01-12 08:37:50|186.76|184.56|186.76|184.56|186.76|184.56|186.76|184.56|0
1641976680000|2022-01-12 08:38:00|186.64|184.44|186.4|184.2|186.76|184.56|186.4|184.2|0
1641976690000|2022-01-12 08:38:10|186.16|183.96|186.64|184.44|186.64|184.44|186.16|183.96|0
1641976700000|2022-01-12 08:38:20|186.45|184.25|186.88|184.68|186.88|184.68|186.45|184.25|0
1641976710000|2022-01-12 08:38:30|186.93|184.73|186.88|184.68|186.93|184.73|186.88|184.68|0
1641976720000|2022-01-12 08:38:40|187|184.8|187.12|184.92|187.12|184.92|187|184.8|0
1641976730000|2022-01-12 08:38:50|187.05|184.85|187.12|184.92|187.12|184.92|187|184.8|0
1641976740000|2022-01-12 08:39:00|187.24|185.04|187|184.8|187.24|185.04|187|184.8|0
1641976750000|2022-01-12 08:39:10|186.64|184.44|186.64|184.44|186.64|184.44|186.52|184.32|0
1641976760000|2022-01-12 08:39:20|186.88|184.68|187|184.8|187|184.8|186.88|184.68|0
1641976770000|2022-01-12 08:39:30|186.93|184.73|187.12|184.92|187.12|184.92|186.93|184.73|0
1641976780000|2022-01-12 08:39:40|187|184.8|186.81|184.61|187.05|184.85|186.81|184.61|0
1641976790000|2022-01-12 08:39:50|186.76|184.56|186.76|184.56|186.93|184.73|186.76|184.56|0
1641976800000|2022-01-12 08:40:00|186.28|184.08|186.28|184.08|186.28|184.08|186.04|183.84|0
1641976810000|2022-01-12 08:40:10|186.33|184.13|186.4|184.2|186.4|184.2|186.28|184.08|0
1641976820000|2022-01-12 08:40:20|186.16|183.96|186.16|183.96|186.16|183.96|186.16|183.96|0
1641976830000|2022-01-12 08:40:30|185.92|183.72|185.68|183.48|185.92|183.72|185.68|183.48|0
1641976840000|2022-01-12 08:40:40|185.56|183.36|185.32|183.12|185.68|183.48|185.32|183.12|0
1641976850000|2022-01-12 08:40:50|185.56|183.36|185.92|183.72|185.92|183.72|185.56|183.36|0
1641976860000|2022-01-12 08:41:00|185.85|183.65|186.28|184.08|186.28|184.08|185.85|183.65|0
1641976870000|2022-01-12 08:41:10|186.16|183.96|186.39|184.19|186.39|184.19|186.16|183.96|0
1641976880000|2022-01-12 08:41:20|186.51|184.31|186.39|184.19|186.63|184.43|186.39|184.19|0
1641976890000|2022-01-12 08:41:30|186.51|184.31|186.39|184.19|186.51|184.31|186.28|184.08|0
1641976900000|2022-01-12 08:41:40|186.63|184.43|186.57|184.37|186.63|184.43|186.51|184.31|0
1641976910000|2022-01-12 08:41:50|186.39|184.19|186.27|184.07|186.39|184.19|186.16|183.96|0
1641976920000|2022-01-12 08:42:00|185.85|183.65|185.92|183.72|185.92|183.72|185.8|183.6|0
1641976930000|2022-01-12 08:42:10|186.09|183.89|186.39|184.19|186.39|184.19|186.09|183.89|0
1641976940000|2022-01-12 08:42:20|186.45|184.25|186.27|184.07|186.45|184.25|186.27|184.07|0
1641976950000|2022-01-12 08:42:30|186.39|184.19|186.15|183.95|186.39|184.19|186.15|183.95|0
1641976960000|2022-01-12 08:42:40|185.92|183.72|186.21|184.01|186.21|184.01|185.8|183.6|0
1641976970000|2022-01-12 08:42:50|186.27|184.07|186.33|184.13|186.33|184.13|186.27|184.07|0
1641976980000|2022-01-12 08:43:00|186.39|184.19|186.27|184.07|186.39|184.19|186.15|183.95|0
1641976990000|2022-01-12 08:43:10|186.15|183.95|185.8|183.6|186.15|183.95|185.8|183.6|0
1641977000000|2022-01-12 08:43:20|185.92|183.72|185.92|183.72|186.09|183.89|185.92|183.72|0
1641977010000|2022-01-12 08:43:30|185.8|183.6|185.56|183.36|185.8|183.6|185.56|183.36|0
1641977020000|2022-01-12 08:43:40|185.68|183.48|185.44|183.24|185.68|183.48|185.44|183.24|0
1641977030000|2022-01-12 08:43:50|185.56|183.36|185.68|183.48|185.68|183.48|185.56|183.36|0
1641977040000|2022-01-12 08:44:00|185.37|183.17|185.14|182.94|185.44|183.24|185.14|182.94|0
1641977050000|2022-01-12 08:44:10|185.08|182.88|184.96|182.76|185.08|182.88|184.9|182.7|0
1641977060000|2022-01-12 08:44:20|184.72|182.52|185.02|182.82|185.02|182.82|184.72|182.52|0
1641977070000|2022-01-12 08:44:30|185.08|182.88|184.96|182.76|185.08|182.88|184.84|182.64|0
1641977080000|2022-01-12 08:44:40|184.9|182.7|185.2|183|185.2|183|184.9|182.7|0
1641977090000|2022-01-12 08:44:50|185.14|182.94|184.96|182.76|185.14|182.94|184.96|182.76|0
1641977100000|2022-01-12 08:45:00|185.08|182.88|184.9|182.7|185.08|182.88|184.84|182.64|0
1641977110000|2022-01-12 08:45:10|184.96|182.76|185.2|183|185.2|183|184.96|182.76|0
1641977120000|2022-01-12 08:45:20|185.32|183.12|185.44|183.24|185.44|183.24|185.14|182.94|0
1641977130000|2022-01-12 08:45:30|185.32|183.12|185.44|183.24|185.56|183.36|185.32|183.12|0
1641977140000|2022-01-12 08:45:40|185.2|183|185.32|183.12|185.32|183.12|185.08|182.88|0
1641977150000|2022-01-12 08:45:50|185.44|183.24|185.44|183.24|185.56|183.36|185.44|183.24|0
1641977160000|2022-01-12 08:46:00|185.32|183.12|185.2|183|185.44|183.24|185.2|183|0
1641977170000|2022-01-12 08:46:10|184.96|182.76|185.14|182.94|185.14|182.94|184.96|182.76|0
1641977180000|2022-01-12 08:46:20|185.08|182.88|185.14|182.94|185.14|182.94|184.96|182.76|0
1641977190000|2022-01-12 08:46:30|185.32|183.12|185.32|183.12|185.44|183.24|185.32|183.12|0
1641977200000|2022-01-12 08:46:40|185.44|183.24|185.56|183.36|185.56|183.36|185.44|183.24|0
1641977210000|2022-01-12 08:46:50|185.32|183.12|185.37|183.17|185.37|183.17|185.32|183.12|0
1641977220000|2022-01-12 08:47:00|185.67|183.47|185.67|183.47|185.79|183.59|185.67|183.47|0
1641977230000|2022-01-12 08:47:10|185.55|183.35|185.67|183.47|185.67|183.47|185.55|183.35|0
1641977240000|2022-01-12 08:47:20|185.55|183.35|185.67|183.47|185.79|183.59|185.55|183.35|0
1641977250000|2022-01-12 08:47:30|185.79|183.59|185.79|183.59|185.85|183.65|185.79|183.59|0
1641977260000|2022-01-12 08:47:40|185.55|183.35|185.55|183.35|185.55|183.35|185.49|183.29|0
1641977270000|2022-01-12 08:47:50|185.67|183.47|185.55|183.35|185.79|183.59|185.55|183.35|0
1641977280000|2022-01-12 08:48:00|185.67|183.47|185.44|183.24|185.67|183.47|185.44|183.24|0
1641977290000|2022-01-12 08:48:10|185.13|182.93|185.08|182.88|185.13|182.93|185.02|182.82|0
1641977300000|2022-01-12 08:48:20|185.2|183|185.43|183.23|185.43|183.23|185.2|183|0
1641977310000|2022-01-12 08:48:30|185.37|183.17|185.67|183.47|185.67|183.47|185.37|183.17|0
1641977320000|2022-01-12 08:48:40|185.43|183.23|185.32|183.12|185.43|183.23|185.32|183.12|0
1641977330000|2022-01-12 08:48:50|185.43|183.23|185.32|183.12|185.43|183.23|185.32|183.12|0
1641977340000|2022-01-12 08:49:00|185.43|183.23|185.55|183.35|185.55|183.35|185.43|183.23|0
1641977350000|2022-01-12 08:49:10|185.43|183.23|185.32|183.12|185.43|183.23|185.32|183.12|0
1641977360000|2022-01-12 08:49:20|185.25|183.05|185.2|183|185.32|183.12|185.2|183|0
1641977370000|2022-01-12 08:49:30|185.32|183.12|185.25|183.05|185.32|183.12|185.2|183|0
1641977380000|2022-01-12 08:49:40|185.2|183|184.9|182.7|185.2|183|184.9|182.7|0
1641977390000|2022-01-12 08:49:50|184.96|182.76|185.08|182.88|185.08|182.88|184.96|182.76|0
1641977400000|2022-01-12 08:50:00|184.96|182.76|184.84|182.64|185.01|182.81|184.72|182.52|0
1641977410000|2022-01-12 08:50:10|184.96|182.76|184.48|182.28|184.96|182.76|184.48|182.28|0
1641977420000|2022-01-12 08:50:20|184.6|182.4|184.78|182.58|184.84|182.64|184.6|182.4|0
1641977430000|2022-01-12 08:50:30|185.01|182.81|185.08|182.88|185.08|182.88|185.01|182.81|0
1641977440000|2022-01-12 08:50:40|185.2|183|185.31|183.11|185.37|183.17|185.2|183|0
1641977450000|2022-01-12 08:50:50|185.43|183.23|185.79|183.59|185.79|183.59|185.43|183.23|0
1641977460000|2022-01-12 08:51:00|185.67|183.47|186.03|183.83|186.03|183.83|185.67|183.47|0
1641977470000|2022-01-12 08:51:10|185.79|183.59|185.73|183.53|185.79|183.59|185.73|183.53|0
1641977480000|2022-01-12 08:51:20|185.79|183.59|185.67|183.47|185.79|183.59|185.67|183.47|0
1641977490000|2022-01-12 08:51:30|185.55|183.35|185.67|183.47|185.67|183.47|185.55|183.35|0
1641977500000|2022-01-12 08:51:40|185.85|183.65|186.03|183.83|186.03|183.83|185.85|183.65|0
1641977510000|2022-01-12 08:51:50|186.09|183.89|186.39|184.19|186.39|184.19|186.09|183.89|0
1641977520000|2022-01-12 08:52:00|186.27|184.07|186.51|184.31|186.51|184.31|186.27|184.07|0
1641977530000|2022-01-12 08:52:10|186.63|184.43|186.51|184.31|186.63|184.43|186.39|184.19|0
1641977540000|2022-01-12 08:52:20|186.57|184.37|186.75|184.55|186.75|184.55|186.57|184.37|0
1641977560000|2022-01-12 08:52:40|186.81|184.61|186.75|184.55|186.81|184.61|186.75|184.55|0
1641977570000|2022-01-12 08:52:50|186.63|184.43|186.99|184.79|186.99|184.79|186.63|184.43|0
1641977580000|2022-01-12 08:53:00|186.75|184.55|186.63|184.43|186.75|184.55|186.63|184.43|0
1641977590000|2022-01-12 08:53:10|186.87|184.67|186.99|184.79|186.99|184.79|186.87|184.67|0
1641977600000|2022-01-12 08:53:20|186.93|184.73|186.75|184.55|186.93|184.73|186.75|184.55|0
1641977610000|2022-01-12 08:53:30|186.81|184.61|186.75|184.55|186.81|184.61|186.75|184.55|0
1641977620000|2022-01-12 08:53:40|186.63|184.43|186.27|184.07|186.63|184.43|186.27|184.07|0
1641977630000|2022-01-12 08:53:50|185.91|183.71|186.39|184.19|186.39|184.19|185.91|183.71|0
1641977640000|2022-01-12 08:54:00|186.33|184.13|186.03|183.83|186.39|184.19|186.03|183.83|0
1641977650000|2022-01-12 08:54:10|186.15|183.95|186.03|183.83|186.15|183.95|186.03|183.83|0
1641977660000|2022-01-12 08:54:20|186.15|183.95|186.51|184.31|186.51|184.31|186.15|183.95|0
1641977670000|2022-01-12 08:54:30|186.39|184.19|186.27|184.07|186.39|184.19|186.27|184.07|0
1641977680000|2022-01-12 08:54:40|186.33|184.13|186.39|184.19|186.51|184.31|186.33|184.13|0
1641977690000|2022-01-12 08:54:50|186.27|184.07|186.27|184.07|186.39|184.19|186.27|184.07|0
1641977700000|2022-01-12 08:55:00|186.39|184.19|186.27|184.07|186.51|184.31|186.27|184.07|0
1641977710000|2022-01-12 08:55:10|186.15|183.95|186.15|183.95|186.15|183.95|186.03|183.83|0
1641977720000|2022-01-12 08:55:20|186.03|183.83|186.03|183.83|186.15|183.95|186.03|183.83|0
1641977730000|2022-01-12 08:55:30|186.27|184.07|186.27|184.07|186.27|184.07|186.27|184.07|0
1641977740000|2022-01-12 08:55:40|186.15|183.95|186.03|183.83|186.15|183.95|186.03|183.83|0
1641977750000|2022-01-12 08:55:50|185.91|183.71|185.91|183.71|185.91|183.71|185.91|183.71|0
1641977760000|2022-01-12 08:56:00|185.79|183.59|185.67|183.47|185.79|183.59|185.67|183.47|0
1641977770000|2022-01-12 08:56:10|185.79|183.59|185.79|183.59|185.79|183.59|185.79|183.59|0
1641977780000|2022-01-12 08:56:20|185.85|183.65|185.91|183.71|185.91|183.71|185.85|183.65|0
1641977790000|2022-01-12 08:56:30|185.85|183.65|185.79|183.59|185.85|183.65|185.67|183.47|0
1641977800000|2022-01-12 08:56:40|185.91|183.71|185.79|183.59|185.91|183.71|185.79|183.59|0
1641977810000|2022-01-12 08:56:50|185.91|183.71|186.03|183.83|186.03|183.83|185.91|183.71|0
1641977820000|2022-01-12 08:57:00|185.79|183.59|185.43|183.23|185.79|183.59|185.43|183.23|0
1641977830000|2022-01-12 08:57:10|184.95|182.75|184.6|182.4|184.95|182.75|184.6|182.4|0
1641977840000|2022-01-12 08:57:20|184.72|182.52|184.83|182.63|184.95|182.75|184.72|182.52|0
1641977850000|2022-01-12 08:57:30|184.95|182.75|185.19|182.99|185.19|182.99|184.83|182.63|0
1641977860000|2022-01-12 08:57:40|185.31|183.11|185.19|182.99|185.31|183.11|185.19|182.99|0
1641977870000|2022-01-12 08:57:50|185.07|182.87|184.95|182.75|185.07|182.87|184.95|182.75|0
1641977880000|2022-01-12 08:58:00|185.07|182.87|185.31|183.11|185.31|183.11|185.07|182.87|0
1641977890000|2022-01-12 08:58:10|185.43|183.23|185.43|183.23|185.43|183.23|185.43|183.23|0
1641977900000|2022-01-12 08:58:20|185.55|183.35|185.55|183.35|185.55|183.35|185.49|183.29|0
1641977910000|2022-01-12 08:58:30|183.17|180.97|185.61|183.41|185.61|183.41|183.17|180.97|0
1641977920000|2022-01-12 08:58:40|185.49|183.29|185.49|183.29|185.49|183.29|185.49|183.29|0
1641977930000|2022-01-12 08:58:50|185.61|183.41|185.49|183.29|185.67|183.47|185.49|183.29|0
1641977940000|2022-01-12 08:59:00|185.61|183.41|185.73|183.53|185.73|183.53|185.61|183.41|0
1641977950000|2022-01-12 08:59:10|185.49|183.29|185.37|183.17|185.49|183.29|185.37|183.17|0
1641977960000|2022-01-12 08:59:20|185.49|183.29|185.37|183.17|185.49|183.29|185.37|183.17|0
1641977970000|2022-01-12 08:59:30|185.43|183.23|185.73|183.53|185.73|183.53|185.43|183.23|0
1641977980000|2022-01-12 08:59:40|185.67|183.47|185.73|183.53|185.73|183.53|185.67|183.47|0
1641977990000|2022-01-12 08:59:50|185.43|183.23|185.37|183.17|185.43|183.23|185.25|183.05|0
1641978000000|2022-01-12 09:00:00|185.25|183.05|185.13|182.93|185.37|183.17|185.13|182.93|0
1641978010000|2022-01-12 09:00:10|185.07|182.87|185.37|183.17|185.37|183.17|185.07|182.87|0
1641978020000|2022-01-12 09:00:20|185.25|183.05|185.37|183.17|185.37|183.17|185.25|183.05|0
1641978030000|2022-01-12 09:00:30|185.49|183.29|185.73|183.53|185.73|183.53|185.49|183.29|0
1641978040000|2022-01-12 09:00:40|185.79|183.59|185.73|183.53|185.85|183.65|185.73|183.53|0
1641978050000|2022-01-12 09:00:50|185.61|183.41|185.55|183.35|185.61|183.41|185.49|183.29|0
1641978060000|2022-01-12 09:01:00|185.61|183.41|185.73|183.53|185.79|183.59|185.61|183.41|0
1641978070000|2022-01-12 09:01:10|185.61|183.41|185.85|183.65|185.85|183.65|185.61|183.41|0
1641978080000|2022-01-12 09:01:20|185.79|183.59|185.73|183.53|185.79|183.59|185.73|183.53|0
1641978090000|2022-01-12 09:01:30|185.85|183.65|185.85|183.65|185.85|183.65|185.73|183.53|0
1641978100000|2022-01-12 09:01:40|185.73|183.53|185.73|183.53|185.73|183.53|185.67|183.47|0
1641978110000|2022-01-12 09:01:50|185.85|183.65|185.85|183.65|185.85|183.65|185.85|183.65|0
1641978120000|2022-01-12 09:02:00|185.97|183.77|186.45|184.25|186.45|184.25|185.97|183.77|0
1641978130000|2022-01-12 09:02:10|186.57|184.37|186.57|184.37|186.69|184.49|186.57|184.37|0
1641978140000|2022-01-12 09:02:20|186.69|184.49|186.81|184.61|186.81|184.61|186.69|184.49|0
1641978150000|2022-01-12 09:02:30|186.69|184.49|186.93|184.73|186.93|184.73|186.69|184.49|0
1641978160000|2022-01-12 09:02:40|187.05|184.85|187.29|185.09|187.29|185.09|187.05|184.85|0
1641978170000|2022-01-12 09:02:50|187.41|185.21|187.53|185.33|187.53|185.33|187.29|185.09|0
1641978180000|2022-01-12 09:03:00|187.22|185.02|187.17|184.97|187.29|185.09|187.17|184.97|0
1641978190000|2022-01-12 09:03:10|187.41|185.21|187.17|184.97|187.41|185.21|187.17|184.97|0
1641978200000|2022-01-12 09:03:20|187.05|184.85|187.41|185.21|187.41|185.21|187.05|184.85|0
1641978210000|2022-01-12 09:03:30|187.34|185.14|187.65|185.45|187.65|185.45|187.34|185.14|0
1641978220000|2022-01-12 09:03:40|187.77|185.57|187.65|185.45|187.77|185.57|187.65|185.45|0
1641978230000|2022-01-12 09:03:50|187.77|185.57|187.77|185.57|187.77|185.57|187.77|185.57|0
1641978240000|2022-01-12 09:04:00|187.65|185.45|187.53|185.33|187.65|185.45|187.53|185.33|0
1641978250000|2022-01-12 09:04:10|187.65|185.45|187.77|185.57|187.77|185.57|187.65|185.45|0
1641978260000|2022-01-12 09:04:20|187.89|185.69|187.77|185.57|187.89|185.69|187.77|185.57|0
1641978270000|2022-01-12 09:04:30|187.89|185.69|188.13|185.93|188.13|185.93|187.89|185.69|0
1641978280000|2022-01-12 09:04:40|188.18|185.98|188.13|185.93|188.18|185.98|188.06|185.86|0
1641978290000|2022-01-12 09:04:50|188.25|186.05|188.25|186.05|188.25|186.05|188.25|186.05|0
1641978300000|2022-01-12 09:05:00|188.13|185.93|188.49|186.29|188.49|186.29|188.13|185.93|0
1641978310000|2022-01-12 09:05:10|188.61|186.41|188.61|186.41|188.61|186.41|188.61|186.41|0
1641978320000|2022-01-12 09:05:20|188.49|186.29|188.49|186.29|188.61|186.41|188.49|186.29|0
1641978330000|2022-01-12 09:05:30|188.61|186.41|188.49|186.29|188.61|186.41|188.49|186.29|0
1641978340000|2022-01-12 09:05:40|188.61|186.41|188.37|186.17|188.61|186.41|188.3|186.1|0
1641978350000|2022-01-12 09:05:50|188.49|186.29|188.61|186.41|188.61|186.41|188.49|186.29|0
1641978360000|2022-01-12 09:06:00|188.49|186.29|188.37|186.17|188.49|186.29|188.25|186.05|0
1641978370000|2022-01-12 09:06:10|188.49|186.29|188.37|186.17|188.49|186.29|188.37|186.17|0
1641978380000|2022-01-12 09:06:20|188.49|186.29|188.54|186.34|188.54|186.34|188.49|186.29|0
1641978390000|2022-01-12 09:06:30|188.49|186.29|188.49|186.29|188.49|186.29|188.37|186.17|0
1641978400000|2022-01-12 09:06:40|188.25|186.05|188.13|185.93|188.25|186.05|188.13|185.93|0
1641978410000|2022-01-12 09:06:50|187.88|185.68|187.76|185.56|187.88|185.68|187.76|185.56|0
1641978420000|2022-01-12 09:07:00|188|185.8|188|185.8|188|185.8|188|185.8|0
1641978430000|2022-01-12 09:07:10|188.13|185.93|188.18|185.98|188.18|185.98|188|185.8|0
1641978440000|2022-01-12 09:07:20|188.13|185.93|188|185.8|188.13|185.93|188|185.8|0
1641978450000|2022-01-12 09:07:30|187.88|185.68|188|185.8|188|185.8|187.88|185.68|0
1641978460000|2022-01-12 09:07:40|187.88|185.68|187.88|185.68|187.88|185.68|187.88|185.68|0
1641978470000|2022-01-12 09:07:50|187.76|185.56|187.82|185.62|187.82|185.62|187.76|185.56|0
1641978480000|2022-01-12 09:08:00|187.88|185.68|188|185.8|188|185.8|187.76|185.56|0
1641978490000|2022-01-12 09:08:10|187.88|185.68|188.25|186.05|188.37|186.17|187.88|185.68|0
1641978500000|2022-01-12 09:08:20|188.12|185.92|188.12|185.92|188.12|185.92|188.12|185.92|0
1641978510000|2022-01-12 09:08:30|188.18|185.98|188.24|186.04|188.24|186.04|188.18|185.98|0
1641978520000|2022-01-12 09:08:40|188.18|185.98|188.24|186.04|188.37|186.17|188.18|185.98|0
1641978530000|2022-01-12 09:08:50|188.37|186.17|188.37|186.17|188.37|186.17|188.37|186.17|0
1641978540000|2022-01-12 09:09:00|188.24|186.04|188.06|185.86|188.24|186.04|188.06|185.86|0
1641978550000|2022-01-12 09:09:10|188.12|185.92|188.24|186.04|188.24|186.04|188.12|185.92|0
1641978560000|2022-01-12 09:09:20|188.12|185.92|188.12|185.92|188.12|185.92|188.12|185.92|0
1641978570000|2022-01-12 09:09:30|188.24|186.04|188.18|185.98|188.24|186.04|188.18|185.98|0
1641978580000|2022-01-12 09:09:40|188|185.8|188|185.8|188|185.8|187.94|185.74|0
1641978590000|2022-01-12 09:09:50|188.12|185.92|188|185.8|188.12|185.92|188|185.8|0
1641978600000|2022-01-12 09:10:00|188.12|185.92|188.12|185.92|188.12|185.92|188.06|185.86|0
1641978610000|2022-01-12 09:10:10|188.24|186.04|188.36|186.16|188.36|186.16|188.24|186.04|0
1641978620000|2022-01-12 09:10:20|188.42|186.22|188.36|186.16|188.42|186.22|188.36|186.16|0
1641978640000|2022-01-12 09:10:40|188.24|186.04|188.24|186.04|188.24|186.04|188.24|186.04|0
1641978650000|2022-01-12 09:10:50|188|185.8|187.82|185.62|188|185.8|187.82|185.62|0
1641978660000|2022-01-12 09:11:00|187.76|185.56|187.52|185.32|187.76|185.56|187.52|185.32|0
1641978670000|2022-01-12 09:11:10|187.76|185.56|187.76|185.56|187.76|185.56|187.7|185.5|0
1641978680000|2022-01-12 09:11:20|187.64|185.44|187.7|185.5|187.76|185.56|187.52|185.32|0
1641978690000|2022-01-12 09:11:30|187.76|185.56|187.76|185.56|187.88|185.68|187.76|185.56|0
1641978700000|2022-01-12 09:11:40|187.64|185.44|188.06|185.86|188.06|185.86|187.64|185.44|0
1641978710000|2022-01-12 09:11:50|188|185.8|188.3|186.1|188.3|186.1|188|185.8|0
1641978720000|2022-01-12 09:12:00|188.36|186.16|188.36|186.16|188.48|186.28|188.24|186.04|0
1641978730000|2022-01-12 09:12:10|188.12|185.92|188|185.8|188.12|185.92|188|185.8|0
1641978740000|2022-01-12 09:12:20|187.88|185.68|187.76|185.56|187.88|185.68|187.76|185.56|0
1641978750000|2022-01-12 09:12:30|187.64|185.44|187.82|185.62|187.82|185.62|187.64|185.44|0
1641978760000|2022-01-12 09:12:40|187.52|185.32|187.28|185.08|187.52|185.32|187.28|185.08|0
1641978770000|2022-01-12 09:12:50|187.4|185.2|187.16|184.96|187.4|185.2|187.16|184.96|0
1641978780000|2022-01-12 09:13:00|187.28|185.08|187.28|185.08|187.28|185.08|187.16|184.96|0
1641978790000|2022-01-12 09:13:10|187.34|185.14|187.46|185.26|187.46|185.26|187.34|185.14|0
1641978800000|2022-01-12 09:13:20|187.4|185.2|187.22|185.02|187.4|185.2|187.22|185.02|0
1641978810000|2022-01-12 09:13:30|187.28|185.08|187.4|185.2|187.4|185.2|187.28|185.08|0
1641978820000|2022-01-12 09:13:40|187.28|185.08|187.04|184.84|187.28|185.08|187.04|184.84|0
1641978830000|2022-01-12 09:13:50|187.16|184.96|187.4|185.2|187.4|185.2|187.16|184.96|0
1641978840000|2022-01-12 09:14:00|187.28|185.08|187.28|185.08|187.28|185.08|187.28|185.08|0
1641978860000|2022-01-12 09:14:20|187.4|185.2|187.4|185.2|187.4|185.2|187.4|185.2|0
1641978870000|2022-01-12 09:14:30|187.46|185.26|187.46|185.26|187.46|185.26|187.46|185.26|0
1641978880000|2022-01-12 09:14:40|187.52|185.32|187.22|185.02|187.52|185.32|187.22|185.02|0
1641978890000|2022-01-12 09:14:50|187.28|185.08|187.28|185.08|187.28|185.08|187.22|185.02|0
1641978900000|2022-01-12 09:15:00|187.4|185.2|187.16|184.96|187.4|185.2|187.16|184.96|0
1641978910000|2022-01-12 09:15:10|187.28|185.08|187.34|185.14|187.34|185.14|187.28|185.08|0
1641978920000|2022-01-12 09:15:20|187.28|185.08|187.28|185.08|187.4|185.2|187.28|185.08|0
1641978930000|2022-01-12 09:15:30|187.4|185.2|187.46|185.26|187.46|185.26|187.4|185.2|0
1641978940000|2022-01-12 09:15:40|187.52|185.32|187.76|185.56|187.76|185.56|187.52|185.32|0
1641978950000|2022-01-12 09:15:50|187.88|185.68|187.76|185.56|187.88|185.68|187.76|185.56|0
1641978960000|2022-01-12 09:16:00|187.88|185.68|187.88|185.68|187.88|185.68|187.88|185.68|0
1641978980000|2022-01-12 09:16:20|187.94|185.74|187.76|185.56|187.94|185.74|187.76|185.56|0
1641978990000|2022-01-12 09:16:30|187.82|185.62|188|185.8|188|185.8|187.82|185.62|0
1641979000000|2022-01-12 09:16:40|187.88|185.68|187.64|185.44|187.88|185.68|187.64|185.44|0
1641979010000|2022-01-12 09:16:50|187.76|185.56|187.82|185.62|187.88|185.68|187.76|185.56|0
1641979020000|2022-01-12 09:17:00|187.76|185.56|187.88|185.68|187.88|185.68|187.76|185.56|0
1641979030000|2022-01-12 09:17:10|187.76|185.56|187.4|185.2|187.76|185.56|187.34|185.14|0
1641979040000|2022-01-12 09:17:20|187.52|185.32|187.52|185.32|187.58|185.38|187.52|185.32|0
1641979050000|2022-01-12 09:17:30|187.64|185.44|187.52|185.32|187.64|185.44|187.52|185.32|0
1641979060000|2022-01-12 09:17:40|187.4|185.2|187.4|185.2|187.4|185.2|187.4|185.2|0
1641979070000|2022-01-12 09:17:50|187.58|185.38|187.52|185.32|187.58|185.38|187.52|185.32|0
1641979080000|2022-01-12 09:18:00|187.58|185.38|187.46|185.26|187.58|185.38|187.4|185.2|0
1641979090000|2022-01-12 09:18:10|187.52|185.32|187.52|185.32|187.52|185.32|187.52|185.32|0
1641979100000|2022-01-12 09:18:20|187.4|185.2|187.52|185.32|187.52|185.32|187.4|185.2|0
1641979110000|2022-01-12 09:18:30|187.4|185.2|187.52|185.32|187.52|185.32|187.4|185.2|0
1641979120000|2022-01-12 09:18:40|187.64|185.44|187.64|185.44|187.7|185.5|187.64|185.44|0
1641979130000|2022-01-12 09:18:50|187.58|185.38|187.58|185.38|187.64|185.44|187.58|185.38|0
1641979140000|2022-01-12 09:19:00|187.64|185.44|187.76|185.56|187.88|185.68|187.64|185.44|0
1641979150000|2022-01-12 09:19:10|187.82|185.62|187.88|185.68|187.88|185.68|187.82|185.62|0
1641979160000|2022-01-12 09:19:20|187.82|185.62|187.76|185.56|187.82|185.62|187.7|185.5|0
1641979170000|2022-01-12 09:19:30|187.82|185.62|188.12|185.92|188.12|185.92|187.82|185.62|0
1641979180000|2022-01-12 09:19:40|188.24|186.04|188.36|186.16|188.36|186.16|188.24|186.04|0
1641979190000|2022-01-12 09:19:50|188.24|186.04|188.24|186.04|188.24|186.04|188.24|186.04|0
1641979200000|2022-01-12 09:20:00|188.36|186.16|188.36|186.16|188.36|186.16|188.36|186.16|0
1641979210000|2022-01-12 09:20:10|188.24|186.04|188.12|185.92|188.24|186.04|188|185.8|0
1641979220000|2022-01-12 09:20:20|188.24|186.04|188.36|186.16|188.36|186.16|188.24|186.04|0
1641979230000|2022-01-12 09:20:30|188.6|186.4|188.6|186.4|188.6|186.4|188.6|186.4|0
1641979240000|2022-01-12 09:20:40|188.72|186.52|188.96|186.76|188.96|186.76|188.72|186.52|0
1641979250000|2022-01-12 09:20:50|188.84|186.64|188.96|186.76|188.96|186.76|188.84|186.64|0
1641979260000|2022-01-12 09:21:00|189.08|186.88|189.33|187.13|189.33|187.13|189.08|186.88|0
1641979270000|2022-01-12 09:21:10|189.45|187.25|189.33|187.13|189.45|187.25|189.33|187.13|0
1641979280000|2022-01-12 09:21:20|189.26|187.06|189.2|187|189.26|187.06|189.2|187|0
1641979290000|2022-01-12 09:21:30|189.33|187.13|189.32|187.12|189.33|187.13|189.32|187.12|0
1641979300000|2022-01-12 09:21:40|189.2|187|189.2|187|189.2|187|189.2|187|0
1641979310000|2022-01-12 09:21:50|189.26|187.06|189.32|187.12|189.32|187.12|189.26|187.06|0
1641979320000|2022-01-12 09:22:00|189.2|187|189.32|187.12|189.32|187.12|189.2|187|0
1641979330000|2022-01-12 09:22:10|189.45|187.25|189.45|187.25|189.45|187.25|189.45|187.25|0
1641979340000|2022-01-12 09:22:20|189.5|187.3|189.5|187.3|189.5|187.3|189.5|187.3|0
1641979350000|2022-01-12 09:22:30|189.57|187.37|189.2|187|189.57|187.37|189.2|187|0
1641979360000|2022-01-12 09:22:40|189.26|187.06|189.2|187|189.26|187.06|189.2|187|0
1641979370000|2022-01-12 09:22:50|189.26|187.06|189.38|187.18|189.38|187.18|189.26|187.06|0
1641979380000|2022-01-12 09:23:00|189.45|187.25|189.69|187.49|189.69|187.49|189.45|187.25|0
1641979390000|2022-01-12 09:23:10|189.57|187.37|189.57|187.37|189.57|187.37|189.57|187.37|0
1641979400000|2022-01-12 09:23:20|189.45|187.25|189.45|187.25|189.45|187.25|189.45|187.25|0
1641979410000|2022-01-12 09:23:30|189.57|187.37|189.57|187.37|189.57|187.37|189.44|187.24|0
1641979420000|2022-01-12 09:23:40|189.44|187.24|189.44|187.24|189.44|187.24|189.44|187.24|0
1641979430000|2022-01-12 09:23:50|189.32|187.12|189.2|187|189.32|187.12|189.2|187|0
1641979440000|2022-01-12 09:24:00|189.26|187.06|189.32|187.12|189.32|187.12|189.2|187|0
1641979450000|2022-01-12 09:24:10|189.38|187.18|189.38|187.18|189.38|187.18|189.38|187.18|0
1641979460000|2022-01-12 09:24:20|189.44|187.24|189.44|187.24|189.5|187.3|189.44|187.24|0
1641979480000|2022-01-12 09:24:40|189.57|187.37|189.81|187.61|189.81|187.61|189.57|187.37|0
1641979500000|2022-01-12 09:25:00|189.93|187.73|190.05|187.85|190.17|187.97|189.93|187.73|0
1641979510000|2022-01-12 09:25:10|190.17|187.97|190.29|188.09|190.29|188.09|190.17|187.97|0
1641979540000|2022-01-12 09:25:40|190.23|188.03|190.29|188.09|190.29|188.09|190.23|188.03|0
1641979550000|2022-01-12 09:25:50|190.35|188.15|190.66|188.46|190.66|188.46|190.29|188.09|0
1641979560000|2022-01-12 09:26:00|190.53|188.33|190.41|188.21|190.53|188.33|190.41|188.21|0
1641979570000|2022-01-12 09:26:10|190.29|188.09|190.29|188.09|190.29|188.09|190.29|188.09|0
1641979580000|2022-01-12 09:26:20|190.41|188.21|190.41|188.21|190.41|188.21|190.29|188.09|0
1641979590000|2022-01-12 09:26:30|190.29|188.09|190.17|187.97|190.29|188.09|190.17|187.97|0
1641979600000|2022-01-12 09:26:40|190.05|187.85|190.17|187.97|190.17|187.97|190.05|187.85|0
1641979610000|2022-01-12 09:26:50|190.29|188.09|190.17|187.97|190.29|188.09|190.17|187.97|0
1641979620000|2022-01-12 09:27:00|190.29|188.09|190.17|187.97|190.29|188.09|190.17|187.97|0
1641979630000|2022-01-12 09:27:10|190.05|187.85|190.17|187.97|190.17|187.97|190.05|187.85|0
1641979640000|2022-01-12 09:27:20|190.23|188.03|190.41|188.21|190.41|188.21|190.23|188.03|0
1641979660000|2022-01-12 09:27:40|190.29|188.09|190.53|188.33|190.53|188.33|190.29|188.09|0
1641979670000|2022-01-12 09:27:50|190.41|188.21|190.41|188.21|190.41|188.21|190.41|188.21|0
1641979680000|2022-01-12 09:28:00|190.53|188.33|190.53|188.33|190.53|188.33|190.53|188.33|0
1641979690000|2022-01-12 09:28:10|190.41|188.21|190.29|188.09|190.41|188.21|190.29|188.09|0
1641979700000|2022-01-12 09:28:20|190.35|188.15|190.41|188.21|190.41|188.21|190.35|188.15|0
1641979710000|2022-01-12 09:28:30|190.35|188.15|190.53|188.33|190.53|188.33|190.35|188.15|0
1641979720000|2022-01-12 09:28:40|190.59|188.39|190.71|188.51|190.71|188.51|190.59|188.39|0
1641979730000|2022-01-12 09:28:50|190.65|188.45|190.78|188.58|190.78|188.58|190.65|188.45|0
1641979740000|2022-01-12 09:29:00|190.65|188.45|190.65|188.45|190.65|188.45|190.65|188.45|0
1641979760000|2022-01-12 09:29:20|190.71|188.51|190.65|188.45|190.71|188.51|190.65|188.45|0
1641979770000|2022-01-12 09:29:30|190.78|188.58|190.65|188.45|190.78|188.58|190.65|188.45|0
1641979780000|2022-01-12 09:29:40|190.78|188.58|191.02|188.82|191.02|188.82|190.78|188.58|0
1641979790000|2022-01-12 09:29:50|190.95|188.75|191.26|189.06|191.26|189.06|190.95|188.75|0
1641979800000|2022-01-12 09:30:00|191.38|189.18|191.26|189.06|191.38|189.18|191.26|189.06|0
1641979810000|2022-01-12 09:30:10|191.14|188.94|191.26|189.06|191.26|189.06|191.14|188.94|0
1641979820000|2022-01-12 09:30:20|191.14|188.94|191.02|188.82|191.14|188.94|191.02|188.82|0
1641979830000|2022-01-12 09:30:30|191.14|188.94|191.02|188.82|191.26|189.06|191.02|188.82|0
1641979840000|2022-01-12 09:30:40|191.14|188.94|191.14|188.94|191.14|188.94|191.14|188.94|0
1641979850000|2022-01-12 09:30:50|191.02|188.82|190.9|188.7|191.02|188.82|190.9|188.7|0
1641979860000|2022-01-12 09:31:00|190.77|188.57|190.71|188.51|190.77|188.57|190.71|188.51|0
1641979870000|2022-01-12 09:31:10|190.65|188.45|190.53|188.33|190.71|188.51|190.53|188.33|0
1641979880000|2022-01-12 09:31:20|190.41|188.21|190.29|188.09|190.41|188.21|190.29|188.09|0
1641979890000|2022-01-12 09:31:30|190.23|188.03|190.29|188.09|190.29|188.09|190.17|187.97|0
1641979900000|2022-01-12 09:31:40|190.17|187.97|190.17|187.97|190.17|187.97|190.17|187.97|0
1641979920000|2022-01-12 09:32:00|190.05|187.85|190.05|187.85|190.05|187.85|190.05|187.85|0
1641979930000|2022-01-12 09:32:10|190.17|187.97|190.17|187.97|190.17|187.97|190.17|187.97|0
1641979940000|2022-01-12 09:32:20|190.23|188.03|190.05|187.85|190.23|188.03|190.05|187.85|0
1641979950000|2022-01-12 09:32:30|190.17|187.97|190.17|187.97|190.17|187.97|190.17|187.97|0
1641979960000|2022-01-12 09:32:40|190.05|187.85|190.05|187.85|190.05|187.85|190.05|187.85|0
1641979970000|2022-01-12 09:32:50|189.98|187.78|189.92|187.72|189.98|187.78|189.92|187.72|0
1641979980000|2022-01-12 09:33:00|189.8|187.6|189.8|187.6|189.86|187.66|189.8|187.6|0
1641979990000|2022-01-12 09:33:10|189.92|187.72|189.68|187.48|189.92|187.72|189.68|187.48|0
1641980010000|2022-01-12 09:33:30|189.56|187.36|189.8|187.6|189.8|187.6|189.56|187.36|0
1641980040000|2022-01-12 09:34:00|189.68|187.48|189.92|187.72|189.92|187.72|189.68|187.48|0
1641980050000|2022-01-12 09:34:10|189.8|187.6|189.8|187.6|189.8|187.6|189.8|187.6|0
1641980070000|2022-01-12 09:34:30|189.92|187.72|189.68|187.48|189.92|187.72|189.68|187.48|0
1641980080000|2022-01-12 09:34:40|189.74|187.54|189.8|187.6|189.8|187.6|189.74|187.54|0
1641980090000|2022-01-12 09:34:50|190.04|187.84|190.04|187.84|190.04|187.84|190.04|187.84|0
1641980100000|2022-01-12 09:35:00|189.92|187.72|190.1|187.9|190.1|187.9|189.92|187.72|0
1641980110000|2022-01-12 09:35:10|190.04|187.84|190.04|187.84|190.04|187.84|190.04|187.84|0
1641980120000|2022-01-12 09:35:20|190.17|187.97|190.29|188.09|190.29|188.09|190.17|187.97|0
1641980130000|2022-01-12 09:35:30|190.22|188.02|190.22|188.02|190.22|188.02|190.22|188.02|0
1641980140000|2022-01-12 09:35:40|190.29|188.09|190.17|187.97|190.29|188.09|190.17|187.97|0
1641980150000|2022-01-12 09:35:50|190.04|187.84|190.1|187.9|190.17|187.97|190.04|187.84|0
1641980160000|2022-01-12 09:36:00|190.17|187.97|190.1|187.9|190.17|187.97|190.1|187.9|0
1641980170000|2022-01-12 09:36:10|190.17|187.97|190.41|188.21|190.41|188.21|190.17|187.97|0
1641980200000|2022-01-12 09:36:40|190.34|188.14|190.41|188.21|190.41|188.21|190.34|188.14|0
1641980210000|2022-01-12 09:36:50|190.17|187.97|190.22|188.02|190.22|188.02|190.17|187.97|0
1641980220000|2022-01-12 09:37:00|190.17|187.97|190.04|187.84|190.17|187.97|190.04|187.84|0
1641980230000|2022-01-12 09:37:10|190.17|187.97|190.04|187.84|190.17|187.97|190.04|187.84|0
1641980240000|2022-01-12 09:37:20|190.16|187.96|190.22|188.02|190.22|188.02|190.16|187.96|0
1641980250000|2022-01-12 09:37:30|190.29|188.09|190.16|187.96|190.29|188.09|190.16|187.96|0
1641980260000|2022-01-12 09:37:40|190.29|188.09|190.34|188.14|190.34|188.14|190.22|188.02|0
1641980270000|2022-01-12 09:37:50|190.29|188.09|190.22|188.02|190.29|188.09|190.16|187.96|0
1641980280000|2022-01-12 09:38:00|190.16|187.96|190.16|187.96|190.29|188.09|190.16|187.96|0
1641980290000|2022-01-12 09:38:10|190.04|187.84|189.92|187.72|190.04|187.84|189.92|187.72|0
1641980300000|2022-01-12 09:38:20|189.8|187.6|189.68|187.48|189.8|187.6|189.68|187.48|0
1641980310000|2022-01-12 09:38:30|189.8|187.6|189.8|187.6|189.8|187.6|189.8|187.6|0
1641980320000|2022-01-12 09:38:40|189.68|187.48|189.68|187.48|189.68|187.48|189.68|187.48|0
1641980330000|2022-01-12 09:38:50|189.74|187.54|189.56|187.36|189.74|187.54|189.56|187.36|0
1641980340000|2022-01-12 09:39:00|189.44|187.24|189.56|187.36|189.56|187.36|189.37|187.17|0
1641980350000|2022-01-12 09:39:10|189.5|187.3|189.44|187.24|189.5|187.3|189.44|187.24|0
1641980360000|2022-01-12 09:39:20|189.56|187.36|189.44|187.24|189.56|187.36|189.44|187.24|0
1641980370000|2022-01-12 09:39:30|189.37|187.17|189.37|187.17|189.37|187.17|189.37|187.17|0
1641980380000|2022-01-12 09:39:40|189.32|187.12|189.44|187.24|189.44|187.24|189.32|187.12|0
1641980390000|2022-01-12 09:39:50|189.56|187.36|189.68|187.48|189.68|187.48|189.56|187.36|0
1641980400000|2022-01-12 09:40:00|189.56|187.36|189.62|187.42|189.68|187.48|189.56|187.36|0
1641980410000|2022-01-12 09:40:10|189.56|187.36|189.68|187.48|189.68|187.48|189.56|187.36|0
1641980420000|2022-01-12 09:40:20|189.8|187.6|189.8|187.6|189.8|187.6|189.8|187.6|0
1641980440000|2022-01-12 09:40:40|189.92|187.72|189.92|187.72|189.92|187.72|189.92|187.72|0
1641980450000|2022-01-12 09:40:50|189.86|187.66|189.92|187.72|189.92|187.72|189.86|187.66|0
1641980460000|2022-01-12 09:41:00|190.04|187.84|190.16|187.96|190.16|187.96|190.04|187.84|0
1641980470000|2022-01-12 09:41:10|190.04|187.84|190.04|187.84|190.04|187.84|190.04|187.84|0
1641980480000|2022-01-12 09:41:20|189.86|187.66|189.86|187.66|189.86|187.66|189.86|187.66|0
1641980490000|2022-01-12 09:41:30|189.8|187.6|189.92|187.72|189.92|187.72|189.8|187.6|0
1641980500000|2022-01-12 09:41:40|189.8|187.6|189.92|187.72|189.92|187.72|189.8|187.6|0
1641980510000|2022-01-12 09:41:50|190.04|187.84|190.04|187.84|190.04|187.84|189.92|187.72|0
1641980520000|2022-01-12 09:42:00|189.98|187.78|189.92|187.72|189.98|187.78|189.92|187.72|0
1641980530000|2022-01-12 09:42:10|189.98|187.78|190.04|187.84|190.04|187.84|189.98|187.78|0
1641980540000|2022-01-12 09:42:20|190.16|187.96|190.04|187.84|190.16|187.96|190.04|187.84|0
1641980550000|2022-01-12 09:42:30|190.16|187.96|190.28|188.08|190.28|188.08|190.16|187.96|0
1641980580000|2022-01-12 09:43:00|190.4|188.2|190.4|188.2|190.4|188.2|190.4|188.2|0
1641980590000|2022-01-12 09:43:10|190.28|188.08|190.16|187.96|190.28|188.08|190.16|187.96|0
1641980600000|2022-01-12 09:43:20|190.1|187.9|189.98|187.78|190.16|187.96|189.98|187.78|0
1641980610000|2022-01-12 09:43:30|189.92|187.72|189.98|187.78|189.98|187.78|189.92|187.72|0
1641980620000|2022-01-12 09:43:40|190.04|187.84|190.04|187.84|190.04|187.84|189.98|187.78|0
1641980630000|2022-01-12 09:43:50|189.98|187.78|190.04|187.84|190.04|187.84|189.98|187.78|0
1641980640000|2022-01-12 09:44:00|189.92|187.72|190.22|188.02|190.22|188.02|189.92|187.72|0
1641980650000|2022-01-12 09:44:10|190.28|188.08|189.92|187.72|190.28|188.08|189.92|187.72|0
1641980660000|2022-01-12 09:44:20|189.98|187.78|189.98|187.78|189.98|187.78|189.98|187.78|0
1641980670000|2022-01-12 09:44:30|190.04|187.84|190.1|187.9|190.1|187.9|190.04|187.84|0
1641980680000|2022-01-12 09:44:40|190.16|187.96|190.16|187.96|190.16|187.96|190.16|187.96|0
1641980690000|2022-01-12 09:44:50|190.28|188.08|190.28|188.08|190.28|188.08|190.22|188.02|0
1641980700000|2022-01-12 09:45:00|190.16|187.96|190.04|187.84|190.16|187.96|190.04|187.84|0
1641980710000|2022-01-12 09:45:10|189.92|187.72|190.16|187.96|190.16|187.96|189.92|187.72|0
1641980720000|2022-01-12 09:45:20|190.28|188.08|190.16|187.96|190.28|188.08|190.16|187.96|0
1641980730000|2022-01-12 09:45:30|190.1|187.9|190.04|187.84|190.16|187.96|190.04|187.84|0
1641980740000|2022-01-12 09:45:40|190.16|187.96|190.28|188.08|190.28|188.08|190.16|187.96|0
1641980750000|2022-01-12 09:45:50|190.16|187.96|190.16|187.96|190.16|187.96|190.04|187.84|0
1641980760000|2022-01-12 09:46:00|190.28|188.08|190.28|188.08|190.28|188.08|190.28|188.08|0
1641980770000|2022-01-12 09:46:10|190.16|187.96|190.16|187.96|190.28|188.08|190.16|187.96|0
1641980780000|2022-01-12 09:46:20|190.22|188.02|190.28|188.08|190.28|188.08|190.22|188.02|0
1641980790000|2022-01-12 09:46:30|190.4|188.2|190.34|188.14|190.4|188.2|190.34|188.14|0
1641980800000|2022-01-12 09:46:40|190.4|188.2|190.52|188.32|190.52|188.32|190.4|188.2|0
1641980820000|2022-01-12 09:47:00|190.46|188.26|190.65|188.45|190.65|188.45|190.4|188.2|0
1641980830000|2022-01-12 09:47:10|190.52|188.32|190.65|188.45|190.65|188.45|190.52|188.32|0
1641980840000|2022-01-12 09:47:20|190.77|188.57|190.65|188.45|190.77|188.57|190.65|188.45|0
1641980850000|2022-01-12 09:47:30|190.77|188.57|190.65|188.45|190.77|188.57|190.65|188.45|0
1641980860000|2022-01-12 09:47:40|190.77|188.57|190.77|188.57|190.77|188.57|190.65|188.45|0
1641980870000|2022-01-12 09:47:50|190.7|188.5|190.77|188.57|190.77|188.57|190.65|188.45|0
1641980880000|2022-01-12 09:48:00|190.82|188.62|190.77|188.57|190.82|188.62|190.7|188.5|0
1641980890000|2022-01-12 09:48:10|190.89|188.69|190.77|188.57|190.89|188.69|190.77|188.57|0
1641980900000|2022-01-12 09:48:20|190.82|188.62|190.77|188.57|190.82|188.62|190.77|188.57|0
1641980910000|2022-01-12 09:48:30|190.89|188.69|190.64|188.44|190.89|188.69|190.64|188.44|0
1641980920000|2022-01-12 09:48:40|190.77|188.57|190.77|188.57|190.77|188.57|190.77|188.57|0
1641980940000|2022-01-12 09:49:00|190.82|188.62|190.82|188.62|190.82|188.62|190.82|188.62|0
1641980950000|2022-01-12 09:49:10|190.77|188.57|191.01|188.81|191.01|188.81|190.77|188.57|0
1641980960000|2022-01-12 09:49:20|190.95|188.75|190.89|188.69|191.01|188.81|190.89|188.69|0
1641980970000|2022-01-12 09:49:30|191.01|188.81|190.89|188.69|191.01|188.81|190.89|188.69|0
1641980990000|2022-01-12 09:49:50|191.01|188.81|190.89|188.69|191.01|188.81|190.89|188.69|0
1641981000000|2022-01-12 09:50:00|191.01|188.81|190.89|188.69|191.01|188.81|190.89|188.69|0
1641981010000|2022-01-12 09:50:10|191.01|188.81|190.89|188.69|191.01|188.81|190.89|188.69|0
1641981020000|2022-01-12 09:50:20|190.77|188.57|191.01|188.81|191.01|188.81|190.77|188.57|0
1641981030000|2022-01-12 09:50:30|190.89|188.69|190.89|188.69|190.89|188.69|190.89|188.69|0
1641981060000|2022-01-12 09:51:00|191.01|188.81|191.13|188.93|191.13|188.93|191.01|188.81|0
1641981070000|2022-01-12 09:51:10|191.25|189.05|191.25|189.05|191.25|189.05|191.25|189.05|0
1641981080000|2022-01-12 09:51:20|191.37|189.17|191.37|189.17|191.37|189.17|191.37|189.17|0
1641981090000|2022-01-12 09:51:30|191.31|189.11|191.25|189.05|191.31|189.11|191.25|189.05|0
1641981100000|2022-01-12 09:51:40|191.13|188.93|191.13|188.93|191.13|188.93|191.13|188.93|0
1641981110000|2022-01-12 09:51:50|191.25|189.05|191.13|188.93|191.25|189.05|191.13|188.93|0
1641981120000|2022-01-12 09:52:00|191.01|188.81|191.13|188.93|191.13|188.93|191.01|188.81|0
1641981130000|2022-01-12 09:52:10|191.01|188.81|191.13|188.93|191.13|188.93|191.01|188.81|0
1641981150000|2022-01-12 09:52:30|191.25|189.05|191.25|189.05|191.25|189.05|191.25|189.05|0
1641981160000|2022-01-12 09:52:40|191.13|188.93|191.13|188.93|191.13|188.93|191.13|188.93|0
1641981170000|2022-01-12 09:52:50|191.19|188.99|191.13|188.93|191.19|188.99|191.13|188.93|0
1641981180000|2022-01-12 09:53:00|191.25|189.05|191.25|189.05|191.25|189.05|191.25|189.05|0
1641981190000|2022-01-12 09:53:10|191.37|189.17|191.37|189.17|191.37|189.17|191.25|189.05|0
1641981210000|2022-01-12 09:53:30|191.43|189.23|191.43|189.23|191.43|189.23|191.43|189.23|0
1641981220000|2022-01-12 09:53:40|191.37|189.17|191.37|189.17|191.49|189.29|191.37|189.17|0
1641981230000|2022-01-12 09:53:50|191.43|189.23|191.49|189.29|191.49|189.29|191.37|189.17|0
1641981240000|2022-01-12 09:54:00|191.62|189.42|191.61|189.41|191.62|189.42|191.61|189.41|0
1641981270000|2022-01-12 09:54:30|191.98|189.78|191.98|189.78|191.98|189.78|191.98|189.78|0
1641981280000|2022-01-12 09:54:40|192.04|189.84|192.04|189.84|192.04|189.84|192.04|189.84|0
1641981290000|2022-01-12 09:54:50|192.1|189.9|192.1|189.9|192.1|189.9|192.04|189.84|0
1641981300000|2022-01-12 09:55:00|191.98|189.78|191.98|189.78|191.98|189.78|191.98|189.78|0
1641981310000|2022-01-12 09:55:10|191.74|189.54|191.86|189.66|191.86|189.66|191.74|189.54|0
1641981320000|2022-01-12 09:55:20|191.74|189.54|191.74|189.54|191.74|189.54|191.74|189.54|0
1641981330000|2022-01-12 09:55:30|191.86|189.66|191.86|189.66|191.86|189.66|191.86|189.66|0
1641981340000|2022-01-12 09:55:40|191.98|189.78|192.1|189.9|192.1|189.9|191.98|189.78|0
1641981350000|2022-01-12 09:55:50|191.98|189.78|192.1|189.9|192.1|189.9|191.98|189.78|0
1641981360000|2022-01-12 09:56:00|191.98|189.78|191.86|189.66|191.98|189.78|191.86|189.66|0
1641981370000|2022-01-12 09:56:10|191.74|189.54|191.98|189.78|191.98|189.78|191.74|189.54|0
1641981380000|2022-01-12 09:56:20|191.86|189.66|191.74|189.54|191.86|189.66|191.74|189.54|0
1641981390000|2022-01-12 09:56:30|191.61|189.41|191.61|189.41|191.61|189.41|191.61|189.41|0
1641981400000|2022-01-12 09:56:40|191.49|189.29|191.37|189.17|191.49|189.29|191.37|189.17|0
1641981410000|2022-01-12 09:56:50|191.49|189.29|191.49|189.29|191.49|189.29|191.49|189.29|0
1641981420000|2022-01-12 09:57:00|191.61|189.41|191.37|189.17|191.61|189.41|191.37|189.17|0
1641981430000|2022-01-12 09:57:10|191.49|189.29|191.49|189.29|191.49|189.29|191.37|189.17|0
1641981440000|2022-01-12 09:57:20|191.43|189.23|191.49|189.29|191.49|189.29|191.43|189.23|0
1641981450000|2022-01-12 09:57:30|191.37|189.17|191.25|189.05|191.37|189.17|191.25|189.05|0
1641981460000|2022-01-12 09:57:40|191.13|188.93|191.25|189.05|191.25|189.05|191.13|188.93|0
1641981470000|2022-01-12 09:57:50|191.18|188.98|191.13|188.93|191.18|188.98|191.13|188.93|0
1641981480000|2022-01-12 09:58:00|191.25|189.05|191.25|189.05|191.25|189.05|191.25|189.05|0
1641981490000|2022-01-12 09:58:10|191.61|189.41|191.61|189.41|191.61|189.41|191.61|189.41|0
1641981500000|2022-01-12 09:58:20|191.49|189.29|191.98|189.78|191.98|189.78|191.49|189.29|0
1641981510000|2022-01-12 09:58:30|192.1|189.9|192.1|189.9|192.1|189.9|192.04|189.84|0
1641981520000|2022-01-12 09:58:40|192.04|189.84|191.86|189.66|192.1|189.9|191.86|189.66|0
1641981530000|2022-01-12 09:58:50|191.79|189.59|191.73|189.53|191.79|189.59|191.73|189.53|0
1641981540000|2022-01-12 09:59:00|191.86|189.66|191.86|189.66|191.86|189.66|191.86|189.66|0
1641981550000|2022-01-12 09:59:10|191.73|189.53|191.73|189.53|191.73|189.53|191.73|189.53|0
1641981560000|2022-01-12 09:59:20|191.86|189.66|191.73|189.53|191.86|189.66|191.73|189.53|0
1641981570000|2022-01-12 09:59:30|191.79|189.59|191.73|189.53|191.79|189.59|191.61|189.41|0
1641981590000|2022-01-12 09:59:50|191.79|189.59|191.86|189.66|191.86|189.66|191.79|189.59|0
1641981600000|2022-01-12 10:00:00|192.1|189.9|192.16|189.96|192.22|190.02|192.1|189.9|0
1641981610000|2022-01-12 10:00:10|192.22|190.02|192.47|190.27|192.47|190.27|192.22|190.02|0
1641981620000|2022-01-12 10:00:20|192.59|190.39|192.59|190.39|192.59|190.39|192.59|190.39|0
1641981640000|2022-01-12 10:00:40|192.47|190.27|192.34|190.14|192.47|190.27|192.34|190.14|0
1641981650000|2022-01-12 10:00:50|192.28|190.08|192.22|190.02|192.34|190.14|192.22|190.02|0
1641981660000|2022-01-12 10:01:00|192.1|189.9|192.47|190.27|192.47|190.27|192.1|189.9|0
1641981670000|2022-01-12 10:01:10|192.34|190.14|192.22|190.02|192.34|190.14|192.22|190.02|0
1641981680000|2022-01-12 10:01:20|192.34|190.14|192.1|189.9|192.34|190.14|192.1|189.9|0
1641981690000|2022-01-12 10:01:30|191.98|189.78|192.1|189.9|192.1|189.9|191.98|189.78|0
1641981700000|2022-01-12 10:01:40|192.16|189.96|192.1|189.9|192.16|189.96|192.1|189.9|0
1641981720000|2022-01-12 10:02:00|192.22|190.02|192.22|190.02|192.22|190.02|192.22|190.02|0
1641981730000|2022-01-12 10:02:10|192.34|190.14|192.22|190.02|192.34|190.14|192.22|190.02|0
1641981740000|2022-01-12 10:02:20|192.16|189.96|192.28|190.08|192.28|190.08|192.16|189.96|0
1641981750000|2022-01-12 10:02:30|192.34|190.14|192.22|190.02|192.4|190.2|192.22|190.02|0
1641981760000|2022-01-12 10:02:40|192.16|189.96|192.1|189.9|192.16|189.96|192.1|189.9|0
1641981770000|2022-01-12 10:02:50|192.22|190.02|192.22|190.02|192.22|190.02|192.22|190.02|0
1641981780000|2022-01-12 10:03:00|191.98|189.78|192.1|189.9|192.1|189.9|191.98|189.78|0
1641981790000|2022-01-12 10:03:10|191.98|189.78|191.98|189.78|192.1|189.9|191.98|189.78|0
1641981800000|2022-01-12 10:03:20|192.1|189.9|192.1|189.9|192.1|189.9|192.1|189.9|0
1641981810000|2022-01-12 10:03:30|191.98|189.78|191.98|189.78|191.98|189.78|191.98|189.78|0
1641981830000|2022-01-12 10:03:50|191.85|189.65|191.98|189.78|191.98|189.78|191.85|189.65|0
1641981840000|2022-01-12 10:04:00|192.1|189.9|191.98|189.78|192.1|189.9|191.98|189.78|0
1641981850000|2022-01-12 10:04:10|191.91|189.71|191.79|189.59|191.91|189.71|191.79|189.59|0
1641981860000|2022-01-12 10:04:20|191.85|189.65|191.85|189.65|191.85|189.65|191.85|189.65|0
1641981880000|2022-01-12 10:04:40|191.79|189.59|191.67|189.47|191.79|189.59|191.67|189.47|0
1641981890000|2022-01-12 10:04:50|191.61|189.41|191.61|189.41|191.67|189.47|191.61|189.41|0
1641981900000|2022-01-12 10:05:00|191.73|189.53|191.61|189.41|191.73|189.53|191.61|189.41|0
1641981910000|2022-01-12 10:05:10|191.85|189.65|191.79|189.59|191.85|189.65|191.73|189.53|0
1641981920000|2022-01-12 10:05:20|191.73|189.53|191.61|189.41|191.73|189.53|191.61|189.41|0
1641981930000|2022-01-12 10:05:30|191.55|189.35|191.49|189.29|191.55|189.35|191.37|189.17|0
1641981950000|2022-01-12 10:05:50|191.37|189.17|191.61|189.41|191.61|189.41|191.37|189.17|0
1641981960000|2022-01-12 10:06:00|191.55|189.35|191.61|189.41|191.61|189.41|191.55|189.35|0
1641981970000|2022-01-12 10:06:10|191.49|189.29|191.61|189.41|191.61|189.41|191.49|189.29|0
1641981980000|2022-01-12 10:06:20|191.49|189.29|191.49|189.29|191.49|189.29|191.49|189.29|0
1641982000000|2022-01-12 10:06:40|191.61|189.41|191.49|189.29|191.61|189.41|191.49|189.29|0
1641982010000|2022-01-12 10:06:50|191.37|189.17|191.37|189.17|191.37|189.17|191.37|189.17|0
1641982020000|2022-01-12 10:07:00|191.24|189.04|191|188.8|191.24|189.04|191|188.8|0
1641982030000|2022-01-12 10:07:10|190.88|188.68|191|188.8|191|188.8|190.88|188.68|0
1641982040000|2022-01-12 10:07:20|191.12|188.92|191.24|189.04|191.24|189.04|191.12|188.92|0
1641982050000|2022-01-12 10:07:30|191.12|188.92|191.12|188.92|191.12|188.92|191.12|188.92|0
1641982060000|2022-01-12 10:07:40|191.24|189.04|191.12|188.92|191.37|189.17|191.12|188.92|0
1641982070000|2022-01-12 10:07:50|191|188.8|191|188.8|191|188.8|191|188.8|0
1641982080000|2022-01-12 10:08:00|190.94|188.74|191.12|188.92|191.12|188.92|190.94|188.74|0
1641982090000|2022-01-12 10:08:10|191|188.8|190.76|188.56|191|188.8|190.76|188.56|0
1641982100000|2022-01-12 10:08:20|190.51|188.31|190.51|188.31|190.57|188.37|190.51|188.31|0
1641982110000|2022-01-12 10:08:30|190.39|188.19|190.64|188.44|190.64|188.44|190.39|188.19|0
1641982120000|2022-01-12 10:08:40|190.76|188.56|190.88|188.68|190.88|188.68|190.76|188.56|0
1641982130000|2022-01-12 10:08:50|191.06|188.86|191.12|188.92|191.12|188.92|191|188.8|0
1641982140000|2022-01-12 10:09:00|191|188.8|190.88|188.68|191.06|188.86|190.88|188.68|0
1641982150000|2022-01-12 10:09:10|191|188.8|191.12|188.92|191.12|188.92|191|188.8|0
1641982160000|2022-01-12 10:09:20|191|188.8|191.06|188.86|191.06|188.86|191|188.8|0
1641982170000|2022-01-12 10:09:30|191.12|188.92|191|188.8|191.12|188.92|191|188.8|0
1641982180000|2022-01-12 10:09:40|190.81|188.61|190.81|188.61|190.88|188.68|190.81|188.61|0
1641982190000|2022-01-12 10:09:50|190.88|188.68|190.63|188.43|190.88|188.68|190.63|188.43|0
1641982200000|2022-01-12 10:10:00|190.76|188.56|190.76|188.56|190.88|188.68|190.76|188.56|0
1641982210000|2022-01-12 10:10:10|190.88|188.68|190.76|188.56|190.88|188.68|190.76|188.56|0
1641982240000|2022-01-12 10:10:40|190.69|188.49|190.63|188.43|190.69|188.49|190.63|188.43|0
1641982250000|2022-01-12 10:10:50|190.69|188.49|190.69|188.49|190.76|188.56|190.69|188.49|0
1641982260000|2022-01-12 10:11:00|190.39|188.19|190.27|188.07|190.39|188.19|190.27|188.07|0
1641982270000|2022-01-12 10:11:10|190.15|187.95|190.15|187.95|190.15|187.95|190.15|187.95|0
1641982280000|2022-01-12 10:11:20|190.09|187.89|190.15|187.95|190.15|187.95|190.09|187.89|0
1641982300000|2022-01-12 10:11:40|190.39|188.19|190.39|188.19|190.39|188.19|190.39|188.19|0
1641982320000|2022-01-12 10:12:00|190.27|188.07|190.33|188.13|190.33|188.13|190.15|187.95|0
1641982330000|2022-01-12 10:12:10|190.39|188.19|190.27|188.07|190.39|188.19|190.27|188.07|0
1641982340000|2022-01-12 10:12:20|190.15|187.95|190.15|187.95|190.15|187.95|190.15|187.95|0
1641982350000|2022-01-12 10:12:30|190.27|188.07|190.27|188.07|190.27|188.07|190.15|187.95|0
1641982360000|2022-01-12 10:12:40|190.15|187.95|190.27|188.07|190.27|188.07|190.15|187.95|0
1641982370000|2022-01-12 10:12:50|190.39|188.19|190.39|188.19|190.51|188.31|190.39|188.19|0
1641982380000|2022-01-12 10:13:00|190.27|188.07|190.27|188.07|190.39|188.19|190.27|188.07|0
1641982390000|2022-01-12 10:13:10|190.39|188.19|190.51|188.31|190.51|188.31|190.39|188.19|0
1641982400000|2022-01-12 10:13:20|190.57|188.37|190.63|188.43|190.63|188.43|190.57|188.37|0
1641982410000|2022-01-12 10:13:30|190.57|188.37|190.51|188.31|190.63|188.43|190.51|188.31|0
1641982430000|2022-01-12 10:13:50|190.63|188.43|190.63|188.43|190.63|188.43|190.63|188.43|0
1641982440000|2022-01-12 10:14:00|190.69|188.49|190.75|188.55|190.75|188.55|190.69|188.49|0
1641982450000|2022-01-12 10:14:10|190.88|188.68|191|188.8|191|188.8|190.88|188.68|0
1641982460000|2022-01-12 10:14:20|191.12|188.92|191.24|189.04|191.24|189.04|191.12|188.92|0
1641982470000|2022-01-12 10:14:30|191.12|188.92|191.12|188.92|191.18|188.98|191.12|188.92|0
1641982480000|2022-01-12 10:14:40|191|188.8|190.88|188.68|191|188.8|190.88|188.68|0
1641982490000|2022-01-12 10:14:50|191|188.8|190.88|188.68|191|188.8|190.88|188.68|0
1641982500000|2022-01-12 10:15:00|191|188.8|191.12|188.92|191.12|188.92|191|188.8|0
1641982510000|2022-01-12 10:15:10|190.93|188.73|191|188.8|191|188.8|190.93|188.73|0
1641982520000|2022-01-12 10:15:20|191.12|188.92|191.12|188.92|191.12|188.92|191.05|188.85|0
1641982530000|2022-01-12 10:15:30|191.18|188.98|191.36|189.16|191.36|189.16|191.12|188.92|0
1641982540000|2022-01-12 10:15:40|191.24|189.04|191.48|189.28|191.48|189.28|191.24|189.04|0
1641982550000|2022-01-12 10:15:50|191.36|189.16|191.48|189.28|191.48|189.28|191.36|189.16|0
1641982560000|2022-01-12 10:16:00|191.36|189.16|191.48|189.28|191.48|189.28|191.36|189.16|0
1641982570000|2022-01-12 10:16:10|191.6|189.4|191.6|189.4|191.73|189.53|191.6|189.4|0
1641982580000|2022-01-12 10:16:20|191.73|189.53|191.6|189.4|191.73|189.53|191.6|189.4|0
1641982600000|2022-01-12 10:16:40|191.73|189.53|191.36|189.16|191.73|189.53|191.24|189.04|0
1641982610000|2022-01-12 10:16:50|191.24|189.04|191.24|189.04|191.24|189.04|191.24|189.04|0
1641982620000|2022-01-12 10:17:00|191.36|189.16|191.24|189.04|191.36|189.16|191.24|189.04|0
1641982640000|2022-01-12 10:17:20|191.12|188.92|191.24|189.04|191.3|189.1|191.12|188.92|0
1641982650000|2022-01-12 10:17:30|191.12|188.92|191.18|188.98|191.18|188.98|191.12|188.92|0
1641982660000|2022-01-12 10:17:40|191.24|189.04|191.36|189.16|191.36|189.16|191.24|189.04|0
1641982670000|2022-01-12 10:17:50|191.24|189.04|191.24|189.04|191.24|189.04|191.12|188.92|0
1641982680000|2022-01-12 10:18:00|191.18|188.98|191.12|188.92|191.18|188.98|191.12|188.92|0
1641982690000|2022-01-12 10:18:10|191.24|189.04|191.12|188.92|191.24|189.04|191.12|188.92|0
1641982700000|2022-01-12 10:18:20|191.05|188.85|190.87|188.67|191.05|188.85|190.87|188.67|0
1641982710000|2022-01-12 10:18:30|190.75|188.55|190.81|188.61|190.81|188.61|190.75|188.55|0
1641982720000|2022-01-12 10:18:40|190.87|188.67|190.87|188.67|190.87|188.67|190.75|188.55|0
1641982730000|2022-01-12 10:18:50|190.75|188.55|190.75|188.55|190.75|188.55|190.75|188.55|0
1641982740000|2022-01-12 10:19:00|190.87|188.67|190.87|188.67|190.87|188.67|190.75|188.55|0
1641982750000|2022-01-12 10:19:10|190.81|188.61|190.75|188.55|190.81|188.61|190.75|188.55|0
1641982760000|2022-01-12 10:19:20|190.87|188.67|190.81|188.61|190.87|188.67|190.75|188.55|0
1641982770000|2022-01-12 10:19:30|190.87|188.67|190.75|188.55|190.87|188.67|190.69|188.49|0
1641982790000|2022-01-12 10:19:50|190.81|188.61|190.63|188.43|190.81|188.61|190.63|188.43|0
1641982800000|2022-01-12 10:20:00|190.69|188.49|190.51|188.31|190.69|188.49|190.51|188.31|0
1641982810000|2022-01-12 10:20:10|190.39|188.19|190.63|188.43|190.63|188.43|190.39|188.19|0
1641982820000|2022-01-12 10:20:20|190.57|188.37|190.63|188.43|190.63|188.43|190.51|188.31|0
1641982840000|2022-01-12 10:20:40|190.69|188.49|190.75|188.55|190.75|188.55|190.69|188.49|0
1641982870000|2022-01-12 10:21:10|190.81|188.61|190.87|188.67|190.87|188.67|190.81|188.61|0
1641982880000|2022-01-12 10:21:20|190.75|188.55|190.75|188.55|190.81|188.61|190.75|188.55|0
1641982890000|2022-01-12 10:21:30|190.87|188.67|190.87|188.67|190.87|188.67|190.87|188.67|0
1641982900000|2022-01-12 10:21:40|190.81|188.61|190.75|188.55|190.81|188.61|190.75|188.55|0
1641982910000|2022-01-12 10:21:50|190.69|188.49|190.81|188.61|190.81|188.61|190.69|188.49|0
1641982920000|2022-01-12 10:22:00|190.75|188.55|190.75|188.55|190.87|188.67|190.75|188.55|0
1641982930000|2022-01-12 10:22:10|190.87|188.67|190.87|188.67|190.87|188.67|190.87|188.67|0
1641982940000|2022-01-12 10:22:20|190.99|188.79|191.11|188.91|191.11|188.91|190.99|188.79|0
1641982950000|2022-01-12 10:22:30|191.24|189.04|191.24|189.04|191.24|189.04|191.24|189.04|0
1641982970000|2022-01-12 10:22:50|191.36|189.16|191.29|189.09|191.36|189.16|191.29|189.09|0
1641982980000|2022-01-12 10:23:00|191.36|189.16|191.36|189.16|191.36|189.16|191.36|189.16|0
1641982990000|2022-01-12 10:23:10|191.48|189.28|191.66|189.46|191.72|189.52|191.48|189.28|0
1641983000000|2022-01-12 10:23:20|191.6|189.4|191.84|189.64|191.84|189.64|191.6|189.4|0
1641983010000|2022-01-12 10:23:30|191.97|189.77|191.84|189.64|191.97|189.77|191.84|189.64|0
1641983030000|2022-01-12 10:23:50|191.97|189.77|191.97|189.77|191.97|189.77|191.9|189.7|0
1641983040000|2022-01-12 10:24:00|191.84|189.64|191.84|189.64|191.84|189.64|191.72|189.52|0
1641983050000|2022-01-12 10:24:10|191.9|189.7|191.9|189.7|191.9|189.7|191.9|189.7|0
1641983060000|2022-01-12 10:24:20|191.97|189.77|191.97|189.77|191.97|189.77|191.84|189.64|0
1641983080000|2022-01-12 10:24:40|191.84|189.64|191.84|189.64|191.84|189.64|191.84|189.64|0
1641983090000|2022-01-12 10:24:50|191.97|189.77|191.97|189.77|191.97|189.77|191.97|189.77|0
1641983100000|2022-01-12 10:25:00|192.09|189.89|192.02|189.82|192.09|189.89|192.02|189.82|0
1641983110000|2022-01-12 10:25:10|192.21|190.01|192.21|190.01|192.33|190.13|192.21|190.01|0
1641983120000|2022-01-12 10:25:20|192.09|189.89|192.02|189.82|192.09|189.89|192.02|189.82|0
1641983130000|2022-01-12 10:25:30|191.97|189.77|191.6|189.4|191.97|189.77|191.6|189.4|0
1641983140000|2022-01-12 10:25:40|191.72|189.52|191.72|189.52|191.72|189.52|191.6|189.4|0
1641983150000|2022-01-12 10:25:50|191.84|189.64|191.84|189.64|191.84|189.64|191.84|189.64|0
1641983160000|2022-01-12 10:26:00|191.72|189.52|191.72|189.52|191.72|189.52|191.72|189.52|0
1641983170000|2022-01-12 10:26:10|191.78|189.58|191.78|189.58|191.78|189.58|191.72|189.52|0
1641983180000|2022-01-12 10:26:20|191.84|189.64|191.72|189.52|191.84|189.64|191.72|189.52|0
1641983200000|2022-01-12 10:26:40|191.6|189.4|191.72|189.52|191.72|189.52|191.6|189.4|0
1641983210000|2022-01-12 10:26:50|191.66|189.46|191.66|189.46|191.66|189.46|191.66|189.46|0
1641983220000|2022-01-12 10:27:00|191.72|189.52|191.72|189.52|191.84|189.64|191.72|189.52|0
1641983230000|2022-01-12 10:27:10|191.66|189.46|191.72|189.52|191.72|189.52|191.66|189.46|0
1641983240000|2022-01-12 10:27:20|191.6|189.4|191.84|189.64|191.84|189.64|191.6|189.4|0
1641983250000|2022-01-12 10:27:30|191.78|189.58|191.84|189.64|191.84|189.64|191.78|189.58|0
1641983270000|2022-01-12 10:27:50|192.09|189.89|192.09|189.89|192.21|190.01|192.09|189.89|0
1641983280000|2022-01-12 10:28:00|192.21|190.01|192.21|190.01|192.21|190.01|192.21|190.01|0
1641983290000|2022-01-12 10:28:10|192.14|189.94|192.33|190.13|192.33|190.13|192.14|189.94|0
1641983300000|2022-01-12 10:28:20|192.21|190.01|192.21|190.01|192.21|190.01|192.21|190.01|0
1641983310000|2022-01-12 10:28:30|192.09|189.89|192.21|190.01|192.21|190.01|192.09|189.89|0
1641983330000|2022-01-12 10:28:50|192.09|189.89|191.72|189.52|192.09|189.89|191.72|189.52|0
1641983340000|2022-01-12 10:29:00|191.78|189.58|191.84|189.64|191.84|189.64|191.78|189.58|0
1641983350000|2022-01-12 10:29:10|191.72|189.52|191.72|189.52|191.72|189.52|191.72|189.52|0
1641983360000|2022-01-12 10:29:20|191.84|189.64|191.78|189.58|191.84|189.64|191.78|189.58|0
1641983370000|2022-01-12 10:29:30|191.84|189.64|191.72|189.52|191.84|189.64|191.72|189.52|0
1641983380000|2022-01-12 10:29:40|191.48|189.28|191.23|189.03|191.48|189.28|191.23|189.03|0
1641983390000|2022-01-12 10:29:50|191.35|189.15|191.35|189.15|191.48|189.28|191.23|189.03|0
1641983400000|2022-01-12 10:30:00|191.11|188.91|191.11|188.91|191.11|188.91|191.11|188.91|0
1641983410000|2022-01-12 10:30:10|191.35|189.15|191.35|189.15|191.41|189.21|191.35|189.15|0
1641983420000|2022-01-12 10:30:20|191.48|189.28|191.41|189.21|191.48|189.28|191.35|189.15|0
1641983430000|2022-01-12 10:30:30|191.35|189.15|191.6|189.4|191.6|189.4|191.35|189.15|0
1641983440000|2022-01-12 10:30:40|191.53|189.33|191.6|189.4|191.6|189.4|191.53|189.33|0
1641983450000|2022-01-12 10:30:50|191.41|189.21|191.41|189.21|191.41|189.21|191.41|189.21|0
1641983460000|2022-01-12 10:31:00|191.48|189.28|190.93|188.73|191.48|189.28|190.93|188.73|0
1641983470000|2022-01-12 10:31:10|190.99|188.79|190.99|188.79|190.99|188.79|190.87|188.67|0
1641983480000|2022-01-12 10:31:20|191.11|188.91|190.99|188.79|191.11|188.91|190.99|188.79|0
1641983500000|2022-01-12 10:31:40|191.05|188.85|191.11|188.91|191.11|188.91|190.99|188.79|0
1641983510000|2022-01-12 10:31:50|191.23|189.03|191.23|189.03|191.23|189.03|191.23|189.03|0
1641983520000|2022-01-12 10:32:00|191.17|188.97|191.23|189.03|191.23|189.03|191.17|188.97|0
1641983540000|2022-01-12 10:32:20|191.11|188.91|191.11|188.91|191.11|188.91|191.11|188.91|0
1641983550000|2022-01-12 10:32:30|191.23|189.03|191.11|188.91|191.23|189.03|191.11|188.91|0
1641983560000|2022-01-12 10:32:40|191.17|188.97|191.11|188.91|191.17|188.97|191.11|188.91|0
1641983570000|2022-01-12 10:32:50|191.05|188.85|190.87|188.67|191.05|188.85|190.87|188.67|0
1641983580000|2022-01-12 10:33:00|190.93|188.73|190.93|188.73|190.99|188.79|190.93|188.73|0
1641983590000|2022-01-12 10:33:10|190.87|188.67|190.38|188.18|190.87|188.67|190.38|188.18|0
1641983600000|2022-01-12 10:33:20|190.26|188.06|190.26|188.06|190.26|188.06|190.26|188.06|0
1641983610000|2022-01-12 10:33:30|190.38|188.18|190.26|188.06|190.38|188.18|190.26|188.06|0
1641983620000|2022-01-12 10:33:40|190.38|188.18|190.38|188.18|190.38|188.18|190.38|188.18|0
1641983630000|2022-01-12 10:33:50|190.32|188.12|190.26|188.06|190.38|188.18|190.26|188.06|0
1641983640000|2022-01-12 10:34:00|190.38|188.18|190.32|188.12|190.38|188.18|190.32|188.12|0
1641983650000|2022-01-12 10:34:10|190.38|188.18|190.26|188.06|190.38|188.18|190.26|188.06|0
1641983660000|2022-01-12 10:34:20|190.14|187.94|189.9|187.7|190.14|187.94|189.9|187.7|0
1641983670000|2022-01-12 10:34:30|190.02|187.82|190.02|187.82|190.02|187.82|189.9|187.7|0
1641983680000|2022-01-12 10:34:40|189.9|187.7|189.9|187.7|189.9|187.7|189.9|187.7|0
1641983690000|2022-01-12 10:34:50|189.77|187.57|189.9|187.7|189.9|187.7|189.77|187.57|0
1641983700000|2022-01-12 10:35:00|189.77|187.57|189.77|187.57|189.77|187.57|189.77|187.57|0
1641983710000|2022-01-12 10:35:10|189.9|187.7|189.9|187.7|189.9|187.7|189.9|187.7|0
1641983720000|2022-01-12 10:35:20|190.02|187.82|190.02|187.82|190.02|187.82|189.95|187.75|0
1641983730000|2022-01-12 10:35:30|190.26|188.06|190.26|188.06|190.38|188.18|190.26|188.06|0
1641983740000|2022-01-12 10:35:40|190.14|187.94|190.2|188|190.26|188.06|190.14|187.94|0
1641983750000|2022-01-12 10:35:50|190.26|188.06|190.14|187.94|190.26|188.06|190.14|187.94|0
1641983760000|2022-01-12 10:36:00|190.26|188.06|190.26|188.06|190.26|188.06|190.26|188.06|0
1641983770000|2022-01-12 10:36:10|190.38|188.18|190.5|188.3|190.5|188.3|190.38|188.18|0
1641983780000|2022-01-12 10:36:20|190.38|188.18|190.38|188.18|190.38|188.18|190.38|188.18|0
1641983790000|2022-01-12 10:36:30|190.62|188.42|190.62|188.42|190.62|188.42|190.62|188.42|0
1641983800000|2022-01-12 10:36:40|190.5|188.3|190.5|188.3|190.5|188.3|190.5|188.3|0
1641983810000|2022-01-12 10:36:50|190.38|188.18|190.38|188.18|190.38|188.18|190.38|188.18|0
1641983820000|2022-01-12 10:37:00|190.44|188.24|190.38|188.18|190.5|188.3|190.38|188.18|0
1641983830000|2022-01-12 10:37:10|190.5|188.3|190.62|188.42|190.68|188.48|190.5|188.3|0
1641983840000|2022-01-12 10:37:20|190.68|188.48|190.86|188.66|190.86|188.66|190.62|188.42|0
1641983850000|2022-01-12 10:37:30|190.74|188.54|190.62|188.42|190.74|188.54|190.62|188.42|0
1641983860000|2022-01-12 10:37:40|190.74|188.54|190.68|188.48|190.74|188.54|190.68|188.48|0
1641983870000|2022-01-12 10:37:50|190.62|188.42|190.62|188.42|190.62|188.42|190.62|188.42|0
1641983880000|2022-01-12 10:38:00|190.74|188.54|190.68|188.48|190.74|188.54|190.68|188.48|0
1641983890000|2022-01-12 10:38:10|190.62|188.42|190.38|188.18|190.62|188.42|190.38|188.18|0
1641983900000|2022-01-12 10:38:20|190.5|188.3|190.5|188.3|190.62|188.42|190.5|188.3|0
1641983910000|2022-01-12 10:38:30|190.62|188.42|190.62|188.42|190.62|188.42|190.62|188.42|0
1641983920000|2022-01-12 10:38:40|190.74|188.54|190.8|188.6|190.8|188.6|190.74|188.54|0
1641983930000|2022-01-12 10:38:50|190.86|188.66|190.74|188.54|190.86|188.66|190.74|188.54|0
1641983950000|2022-01-12 10:39:10|190.86|188.66|190.86|188.66|190.86|188.66|190.86|188.66|0
1641983960000|2022-01-12 10:39:20|190.92|188.72|190.86|188.66|190.92|188.72|190.86|188.66|0
1641983980000|2022-01-12 10:39:40|190.8|188.6|190.74|188.54|190.8|188.6|190.62|188.42|0
1641983990000|2022-01-12 10:39:50|190.86|188.66|190.86|188.66|190.86|188.66|190.86|188.66|0
1641984000000|2022-01-12 10:40:00|190.74|188.54|190.86|188.66|190.86|188.66|190.68|188.48|0
1641984020000|2022-01-12 10:40:20|190.8|188.6|190.62|188.42|190.8|188.6|190.62|188.42|0
1641984030000|2022-01-12 10:40:30|190.74|188.54|190.86|188.66|190.86|188.66|190.68|188.48|0
1641984040000|2022-01-12 10:40:40|190.8|188.6|190.86|188.66|190.86|188.66|190.8|188.6|0
1641984050000|2022-01-12 10:40:50|190.74|188.54|190.8|188.6|190.86|188.66|190.74|188.54|0
1641984060000|2022-01-12 10:41:00|190.86|188.66|191.11|188.91|191.11|188.91|190.86|188.66|0
1641984070000|2022-01-12 10:41:10|191.04|188.84|191.11|188.91|191.11|188.91|190.98|188.78|0
1641984080000|2022-01-12 10:41:20|190.98|188.78|190.98|188.78|191.11|188.91|190.98|188.78|0
1641984090000|2022-01-12 10:41:30|190.86|188.66|190.86|188.66|190.86|188.66|190.86|188.66|0
1641984100000|2022-01-12 10:41:40|190.8|188.6|190.86|188.66|190.86|188.66|190.8|188.6|0
1641984110000|2022-01-12 10:41:50|190.98|188.78|190.86|188.66|190.98|188.78|190.86|188.66|0
1641984120000|2022-01-12 10:42:00|190.98|188.78|190.74|188.54|190.98|188.78|190.74|188.54|0
1641984130000|2022-01-12 10:42:10|190.86|188.66|190.74|188.54|190.86|188.66|190.74|188.54|0
1641984140000|2022-01-12 10:42:20|190.86|188.66|190.74|188.54|190.86|188.66|190.74|188.54|0
1641984150000|2022-01-12 10:42:30|190.8|188.6|190.98|188.78|190.98|188.78|190.8|188.6|0
1641984160000|2022-01-12 10:42:40|191.11|188.91|191.11|188.91|191.11|188.91|191.11|188.91|0
1641984170000|2022-01-12 10:42:50|190.98|188.78|190.98|188.78|191.11|188.91|190.98|188.78|0
1641984180000|2022-01-12 10:43:00|190.86|188.66|190.86|188.66|190.98|188.78|190.86|188.66|0
1641984190000|2022-01-12 10:43:10|190.98|188.78|191.11|188.91|191.11|188.91|190.92|188.72|0
1641984200000|2022-01-12 10:43:20|191.1|188.9|191.1|188.9|191.1|188.9|191.1|188.9|0
1641984210000|2022-01-12 10:43:30|190.98|188.78|190.92|188.72|190.98|188.78|190.92|188.72|0
1641984220000|2022-01-12 10:43:40|190.98|188.78|190.98|188.78|190.98|188.78|190.86|188.66|0
1641984230000|2022-01-12 10:43:50|190.86|188.66|190.86|188.66|190.86|188.66|190.86|188.66|0
1641984240000|2022-01-12 10:44:00|190.98|188.78|190.98|188.78|190.98|188.78|190.98|188.78|0
1641984250000|2022-01-12 10:44:10|190.86|188.66|190.98|188.78|190.98|188.78|190.86|188.66|0
1641984260000|2022-01-12 10:44:20|191.04|188.84|190.98|188.78|191.04|188.84|190.98|188.78|0
1641984270000|2022-01-12 10:44:30|191.1|188.9|191.04|188.84|191.1|188.9|191.04|188.84|0
1641984280000|2022-01-12 10:44:40|191.1|188.9|191.1|188.9|191.1|188.9|191.1|188.9|0
1641984290000|2022-01-12 10:44:50|191.23|189.03|191.23|189.03|191.23|189.03|191.23|189.03|0
1641984300000|2022-01-12 10:45:00|191.35|189.15|191.35|189.15|191.35|189.15|191.35|189.15|0
1641984310000|2022-01-12 10:45:10|191.47|189.27|191.71|189.51|191.77|189.57|191.47|189.27|0
1641984320000|2022-01-12 10:45:20|191.83|189.63|191.89|189.69|191.89|189.69|191.83|189.63|0
1641984330000|2022-01-12 10:45:30|191.96|189.76|192.2|190|192.2|190|191.96|189.76|0
1641984340000|2022-01-12 10:45:40|192.14|189.94|192.08|189.88|192.2|190|192.08|189.88|0
1641984350000|2022-01-12 10:45:50|191.96|189.76|191.96|189.76|191.96|189.76|191.96|189.76|0
1641984360000|2022-01-12 10:46:00|191.83|189.63|191.96|189.76|191.96|189.76|191.83|189.63|0
1641984370000|2022-01-12 10:46:10|192.2|190|192.2|190|192.2|190|192.2|190|0
1641984380000|2022-01-12 10:46:20|192.08|189.88|192.08|189.88|192.08|189.88|192.01|189.81|0
1641984390000|2022-01-12 10:46:30|191.96|189.76|192.08|189.88|192.08|189.88|191.96|189.76|0
1641984400000|2022-01-12 10:46:40|192.2|190|192.38|190.18|192.44|190.24|192.2|190|0
1641984410000|2022-01-12 10:46:50|192.32|190.12|192.44|190.24|192.44|190.24|192.32|190.12|0
1641984420000|2022-01-12 10:47:00|192.57|190.37|192.44|190.24|192.57|190.37|192.44|190.24|0
1641984430000|2022-01-12 10:47:10|192.32|190.12|192.32|190.12|192.32|190.12|192.32|190.12|0
1641984440000|2022-01-12 10:47:20|192.44|190.24|192.2|190|192.44|190.24|192.2|190|0
1641984450000|2022-01-12 10:47:30|192.32|190.12|192.32|190.12|192.32|190.12|192.32|190.12|0
1641984470000|2022-01-12 10:47:50|192.2|190|192.26|190.06|192.26|190.06|192.2|190|0
1641984480000|2022-01-12 10:48:00|192.32|190.12|192.57|190.37|192.57|190.37|192.32|190.12|0
1641984490000|2022-01-12 10:48:10|192.44|190.24|192.44|190.24|192.44|190.24|192.44|190.24|0
1641984500000|2022-01-12 10:48:20|192.32|190.12|192.26|190.06|192.32|190.12|192.26|190.06|0
1641984510000|2022-01-12 10:48:30|192.2|190|192.2|190|192.26|190.06|192.2|190|0
1641984520000|2022-01-12 10:48:40|192.32|190.12|192.2|190|192.32|190.12|192.2|190|0
1641984530000|2022-01-12 10:48:50|192.32|190.12|192.26|190.06|192.32|190.12|192.2|190|0
1641984540000|2022-01-12 10:49:00|192.32|190.12|192.56|190.36|192.56|190.36|192.32|190.12|0
1641984550000|2022-01-12 10:49:10|192.44|190.24|192.56|190.36|192.56|190.36|192.44|190.24|0
1641984570000|2022-01-12 10:49:30|192.44|190.24|192.44|190.24|192.5|190.3|192.44|190.24|0
1641984580000|2022-01-12 10:49:40|192.5|190.3|192.5|190.3|192.5|190.3|192.5|190.3|0
1641984590000|2022-01-12 10:49:50|192.44|190.24|192.56|190.36|192.56|190.36|192.44|190.24|0
1641984600000|2022-01-12 10:50:00|192.44|190.24|192.44|190.24|192.44|190.24|192.44|190.24|0
1641984610000|2022-01-12 10:50:10|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641984620000|2022-01-12 10:50:20|192.5|190.3|192.44|190.24|192.5|190.3|192.44|190.24|0
1641984630000|2022-01-12 10:50:30|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641984670000|2022-01-12 10:51:10|192.69|190.49|192.81|190.61|192.81|190.61|192.69|190.49|0
1641984680000|2022-01-12 10:51:20|192.69|190.49|192.69|190.49|192.69|190.49|192.69|190.49|0
1641984710000|2022-01-12 10:51:50|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641984720000|2022-01-12 10:52:00|192.44|190.24|192.32|190.12|192.44|190.24|192.32|190.12|0
1641984740000|2022-01-12 10:52:20|192.2|190|192.2|190|192.2|190|192.2|190|0
1641984750000|2022-01-12 10:52:30|192.26|190.06|192.26|190.06|192.26|190.06|192.2|190|0
1641984760000|2022-01-12 10:52:40|192.2|190|192.13|189.93|192.2|190|192.13|189.93|0
1641984770000|2022-01-12 10:52:50|192.2|190|192.07|189.87|192.2|190|192.07|189.87|0
1641984830000|2022-01-12 10:53:50|191.95|189.75|191.83|189.63|191.95|189.75|191.83|189.63|0
1641984840000|2022-01-12 10:54:00|191.95|189.75|191.95|189.75|191.95|189.75|191.95|189.75|0
1641984850000|2022-01-12 10:54:10|191.83|189.63|191.83|189.63|191.83|189.63|191.83|189.63|0
1641984860000|2022-01-12 10:54:20|191.95|189.75|191.95|189.75|191.95|189.75|191.95|189.75|0
1641984870000|2022-01-12 10:54:30|191.83|189.63|191.95|189.75|191.95|189.75|191.83|189.63|0
1641984880000|2022-01-12 10:54:40|191.83|189.63|192.07|189.87|192.07|189.87|191.83|189.63|0
1641984890000|2022-01-12 10:54:50|192.2|190|192.32|190.12|192.32|190.12|192.2|190|0
1641984900000|2022-01-12 10:55:00|192.2|190|192.2|190|192.2|190|192.13|189.93|0
1641984910000|2022-01-12 10:55:10|192.07|189.87|192.44|190.24|192.44|190.24|192.07|189.87|0
1641984920000|2022-01-12 10:55:20|192.5|190.3|192.62|190.42|192.68|190.48|192.5|190.3|0
1641984930000|2022-01-12 10:55:30|192.68|190.48|192.44|190.24|192.68|190.48|192.44|190.24|0
1641984940000|2022-01-12 10:55:40|192.32|190.12|192.44|190.24|192.44|190.24|192.32|190.12|0
1641984950000|2022-01-12 10:55:50|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641984960000|2022-01-12 10:56:00|192.44|190.24|192.44|190.24|192.44|190.24|192.44|190.24|0
1641984970000|2022-01-12 10:56:10|192.56|190.36|192.44|190.24|192.56|190.36|192.44|190.24|0
1641985000000|2022-01-12 10:56:40|192.32|190.12|192.44|190.24|192.44|190.24|192.32|190.12|0
1641985010000|2022-01-12 10:56:50|192.32|190.12|192.32|190.12|192.32|190.12|192.32|190.12|0
1641985020000|2022-01-12 10:57:00|192.44|190.24|192.56|190.36|192.56|190.36|192.44|190.24|0
1641985030000|2022-01-12 10:57:10|192.68|190.48|192.93|190.73|192.93|190.73|192.68|190.48|0
1641985040000|2022-01-12 10:57:20|192.81|190.61|192.81|190.61|192.93|190.73|192.81|190.61|0
1641985050000|2022-01-12 10:57:30|192.93|190.73|192.81|190.61|192.93|190.73|192.81|190.61|0
1641985060000|2022-01-12 10:57:40|192.93|190.73|192.86|190.66|192.93|190.73|192.81|190.61|0
1641985070000|2022-01-12 10:57:50|192.81|190.61|192.8|190.6|192.81|190.61|192.8|190.6|0
1641985080000|2022-01-12 10:58:00|192.68|190.48|192.56|190.36|192.68|190.48|192.56|190.36|0
1641985090000|2022-01-12 10:58:10|192.68|190.48|192.56|190.36|192.68|190.48|192.56|190.36|0
1641985100000|2022-01-12 10:58:20|192.5|190.3|192.5|190.3|192.5|190.3|192.5|190.3|0
1641985110000|2022-01-12 10:58:30|192.44|190.24|192.68|190.48|192.68|190.48|192.44|190.24|0
1641985130000|2022-01-12 10:58:50|192.62|190.42|192.62|190.42|192.62|190.42|192.62|190.42|0
1641985140000|2022-01-12 10:59:00|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641985150000|2022-01-12 10:59:10|192.68|190.48|192.62|190.42|192.68|190.48|192.62|190.42|0
1641985160000|2022-01-12 10:59:20|192.68|190.48|192.56|190.36|192.68|190.48|192.56|190.36|0
1641985170000|2022-01-12 10:59:30|192.68|190.48|192.68|190.48|192.68|190.48|192.68|190.48|0
1641985180000|2022-01-12 10:59:40|192.56|190.36|192.56|190.36|192.68|190.48|192.56|190.36|0
1641985190000|2022-01-12 10:59:50|192.68|190.48|192.56|190.36|192.68|190.48|192.56|190.36|0
1641985200000|2022-01-12 11:00:00|192.68|190.48|192.93|190.73|193.05|190.85|192.68|190.48|0
1641985210000|2022-01-12 11:00:10|192.8|190.6|192.8|190.6|192.8|190.6|192.68|190.48|0
1641985220000|2022-01-12 11:00:20|192.93|190.73|192.98|190.78|192.98|190.78|192.93|190.73|0
1641985230000|2022-01-12 11:00:30|193.05|190.85|193.17|190.97|193.17|190.97|193.05|190.85|0
1641985240000|2022-01-12 11:00:40|193.05|190.85|193.17|190.97|193.17|190.97|193.05|190.85|0
1641985250000|2022-01-12 11:00:50|193.29|191.09|193.29|191.09|193.29|191.09|193.29|191.09|0
1641985270000|2022-01-12 11:01:10|193.42|191.22|193.54|191.34|193.66|191.46|193.42|191.22|0
1641985280000|2022-01-12 11:01:20|193.6|191.4|193.54|191.34|193.6|191.4|193.54|191.34|0
1641985290000|2022-01-12 11:01:30|193.42|191.22|193.42|191.22|193.42|191.22|193.42|191.22|0
1641985300000|2022-01-12 11:01:40|193.54|191.34|193.41|191.21|193.54|191.34|193.41|191.21|0
1641985330000|2022-01-12 11:02:10|193.29|191.09|193.35|191.15|193.35|191.15|193.23|191.03|0
1641985340000|2022-01-12 11:02:20|193.29|191.09|193.41|191.21|193.41|191.21|193.29|191.09|0
1641985350000|2022-01-12 11:02:30|193.54|191.34|193.54|191.34|193.54|191.34|193.54|191.34|0
1641985360000|2022-01-12 11:02:40|193.47|191.27|193.47|191.27|193.47|191.27|193.47|191.27|0
1641985370000|2022-01-12 11:02:50|193.41|191.21|193.54|191.34|193.54|191.34|193.41|191.21|0
1641985380000|2022-01-12 11:03:00|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1641985400000|2022-01-12 11:03:20|193.66|191.46|193.66|191.46|193.72|191.52|193.66|191.46|0
1641985410000|2022-01-12 11:03:30|193.54|191.34|193.6|191.4|193.6|191.4|193.54|191.34|0
1641985420000|2022-01-12 11:03:40|193.54|191.34|193.54|191.34|193.54|191.34|193.54|191.34|0
1641985430000|2022-01-12 11:03:50|193.66|191.46|193.54|191.34|193.66|191.46|193.54|191.34|0
1641985440000|2022-01-12 11:04:00|193.41|191.21|193.35|191.15|193.41|191.21|193.29|191.09|0
1641985450000|2022-01-12 11:04:10|193.29|191.09|193.41|191.21|193.41|191.21|193.29|191.09|0
1641985480000|2022-01-12 11:04:40|193.29|191.09|193.29|191.09|193.29|191.09|193.17|190.97|0
1641985490000|2022-01-12 11:04:50|193.17|190.97|193.05|190.85|193.17|190.97|193.05|190.85|0
1641985500000|2022-01-12 11:05:00|192.98|190.78|192.92|190.72|192.98|190.78|192.92|190.72|0
1641985510000|2022-01-12 11:05:10|192.98|190.78|193.17|190.97|193.17|190.97|192.92|190.72|0
1641985520000|2022-01-12 11:05:20|193.29|191.09|193.29|191.09|193.29|191.09|193.29|191.09|0
1641985530000|2022-01-12 11:05:30|193.41|191.21|193.41|191.21|193.41|191.21|193.41|191.21|0
1641985540000|2022-01-12 11:05:40|193.35|191.15|193.41|191.21|193.41|191.21|193.35|191.15|0
1641985550000|2022-01-12 11:05:50|193.47|191.27|193.54|191.34|193.54|191.34|193.47|191.27|0
1641985580000|2022-01-12 11:06:20|193.66|191.46|193.66|191.46|193.66|191.46|193.66|191.46|0
1641985590000|2022-01-12 11:06:30|193.59|191.39|193.66|191.46|193.66|191.46|193.59|191.39|0
1641985600000|2022-01-12 11:06:40|193.59|191.39|193.54|191.34|193.59|191.39|193.54|191.34|0
1641985610000|2022-01-12 11:06:50|193.29|191.09|193.17|190.97|193.29|191.09|193.17|190.97|0
1641985620000|2022-01-12 11:07:00|193.29|191.09|193.17|190.97|193.29|191.09|193.17|190.97|0
1641985640000|2022-01-12 11:07:20|193.29|191.09|193.17|190.97|193.29|191.09|193.17|190.97|0
1641985650000|2022-01-12 11:07:30|193.05|190.85|192.98|190.78|193.05|190.85|192.98|190.78|0
1641985660000|2022-01-12 11:07:40|192.92|190.72|192.74|190.54|192.92|190.72|192.74|190.54|0
1641985670000|2022-01-12 11:07:50|192.68|190.48|192.8|190.6|192.8|190.6|192.68|190.48|0
1641985680000|2022-01-12 11:08:00|192.92|190.72|192.92|190.72|192.92|190.72|192.8|190.6|0
1641985690000|2022-01-12 11:08:10|192.86|190.66|192.92|190.72|192.92|190.72|192.86|190.66|0
1641985700000|2022-01-12 11:08:20|192.8|190.6|192.8|190.6|192.8|190.6|192.8|190.6|0
1641985710000|2022-01-12 11:08:30|192.68|190.48|192.8|190.6|192.8|190.6|192.68|190.48|0
1641985720000|2022-01-12 11:08:40|192.92|190.72|192.8|190.6|192.92|190.72|192.8|190.6|0
1641985740000|2022-01-12 11:09:00|192.68|190.48|192.8|190.6|192.8|190.6|192.68|190.48|0
1641985750000|2022-01-12 11:09:10|192.74|190.54|192.68|190.48|192.74|190.54|192.68|190.48|0
1641985760000|2022-01-12 11:09:20|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641985780000|2022-01-12 11:09:40|192.43|190.23|192.31|190.11|192.43|190.23|192.19|189.99|0
1641985810000|2022-01-12 11:10:10|192.43|190.23|192.43|190.23|192.43|190.23|192.31|190.11|0
1641985820000|2022-01-12 11:10:20|192.31|190.11|192.07|189.87|192.31|190.11|192.07|189.87|0
1641985830000|2022-01-12 11:10:30|192.12|189.92|192.07|189.87|192.19|189.99|192.07|189.87|0
1641985840000|2022-01-12 11:10:40|192|189.8|192.07|189.87|192.07|189.87|192|189.8|0
1641985850000|2022-01-12 11:10:50|191.94|189.74|191.94|189.74|192.07|189.87|191.94|189.74|0
1641985860000|2022-01-12 11:11:00|192.07|189.87|191.94|189.74|192.07|189.87|191.94|189.74|0
1641985910000|2022-01-12 11:11:50|192.07|189.87|191.94|189.74|192.07|189.87|191.94|189.74|0
1641985920000|2022-01-12 11:12:00|191.7|189.5|191.82|189.62|191.82|189.62|191.7|189.5|0
1641985940000|2022-01-12 11:12:20|191.94|189.74|192.07|189.87|192.07|189.87|191.94|189.74|0
1641985950000|2022-01-12 11:12:30|191.94|189.74|192|189.8|192|189.8|191.94|189.74|0
1641985960000|2022-01-12 11:12:40|192.07|189.87|192.19|189.99|192.19|189.99|192.07|189.87|0
1641985980000|2022-01-12 11:13:00|192.31|190.11|192.31|190.11|192.31|190.11|192.31|190.11|0
1641985990000|2022-01-12 11:13:10|192.37|190.17|192.19|189.99|192.37|190.17|192.19|189.99|0
1641986000000|2022-01-12 11:13:20|192.31|190.11|192.19|189.99|192.31|190.11|192.19|189.99|0
1641986010000|2022-01-12 11:13:30|192.31|190.11|192.31|190.11|192.31|190.11|192.31|190.11|0
1641986020000|2022-01-12 11:13:40|192.19|189.99|191.94|189.74|192.19|189.99|191.94|189.74|0
1641986040000|2022-01-12 11:14:00|192.06|189.86|191.94|189.74|192.06|189.86|191.82|189.62|0
1641986050000|2022-01-12 11:14:10|192|189.8|192|189.8|192|189.8|192|189.8|0
1641986060000|2022-01-12 11:14:20|192.06|189.86|191.94|189.74|192.06|189.86|191.94|189.74|0
1641986070000|2022-01-12 11:14:30|192.06|189.86|192.06|189.86|192.06|189.86|192.06|189.86|0
1641986080000|2022-01-12 11:14:40|192.12|189.92|192.19|189.99|192.19|189.99|192.06|189.86|0
1641986100000|2022-01-12 11:15:00|192.31|190.11|192.24|190.04|192.31|190.11|192.24|190.04|0
1641986110000|2022-01-12 11:15:10|192.19|189.99|192.31|190.11|192.31|190.11|192.19|189.99|0
1641986120000|2022-01-12 11:15:20|192.19|189.99|192.19|189.99|192.19|189.99|192.19|189.99|0
1641986140000|2022-01-12 11:15:40|192.06|189.86|192.12|189.92|192.19|189.99|192.06|189.86|0
1641986150000|2022-01-12 11:15:50|192.19|189.99|192.19|189.99|192.19|189.99|192.19|189.99|0
1641986160000|2022-01-12 11:16:00|192.24|190.04|192.19|189.99|192.31|190.11|192.19|189.99|0
1641986170000|2022-01-12 11:16:10|192.24|190.04|192.55|190.35|192.55|190.35|192.24|190.04|0
1641986180000|2022-01-12 11:16:20|192.43|190.23|192.31|190.11|192.43|190.23|192.31|190.11|0
1641986190000|2022-01-12 11:16:30|192.43|190.23|192.55|190.35|192.55|190.35|192.43|190.23|0
1641986200000|2022-01-12 11:16:40|192.67|190.47|192.55|190.35|192.67|190.47|192.55|190.35|0
1641986220000|2022-01-12 11:17:00|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641986230000|2022-01-12 11:17:10|192.31|190.11|192.43|190.23|192.43|190.23|192.31|190.11|0
1641986240000|2022-01-12 11:17:20|192.55|190.35|192.55|190.35|192.55|190.35|192.55|190.35|0
1641986250000|2022-01-12 11:17:30|192.67|190.47|192.55|190.35|192.67|190.47|192.43|190.23|0
1641986260000|2022-01-12 11:17:40|192.67|190.47|192.67|190.47|192.67|190.47|192.67|190.47|0
1641986270000|2022-01-12 11:17:50|192.55|190.35|192.55|190.35|192.55|190.35|192.55|190.35|0
1641986280000|2022-01-12 11:18:00|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641986290000|2022-01-12 11:18:10|192.31|190.11|192.31|190.11|192.31|190.11|192.31|190.11|0
1641986300000|2022-01-12 11:18:20|192.43|190.23|192.67|190.47|192.67|190.47|192.43|190.23|0
1641986310000|2022-01-12 11:18:30|192.55|190.35|192.31|190.11|192.55|190.35|192.18|189.98|0
1641986320000|2022-01-12 11:18:40|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641986340000|2022-01-12 11:19:00|191.94|189.74|191.94|189.74|191.94|189.74|191.94|189.74|0
1641986350000|2022-01-12 11:19:10|191.82|189.62|191.7|189.5|191.82|189.62|191.7|189.5|0
1641986360000|2022-01-12 11:19:20|191.82|189.62|191.7|189.5|191.82|189.62|191.7|189.5|0
1641986370000|2022-01-12 11:19:30|191.82|189.62|191.82|189.62|191.82|189.62|191.82|189.62|0
1641986380000|2022-01-12 11:19:40|191.7|189.5|191.7|189.5|191.82|189.62|191.7|189.5|0
1641986420000|2022-01-12 11:20:20|191.82|189.62|191.7|189.5|191.82|189.62|191.7|189.5|0
1641986430000|2022-01-12 11:20:30|191.82|189.62|191.82|189.62|191.82|189.62|191.82|189.62|0
1641986440000|2022-01-12 11:20:40|191.7|189.5|191.82|189.62|191.82|189.62|191.7|189.5|0
1641986470000|2022-01-12 11:21:10|191.75|189.55|191.82|189.62|191.82|189.62|191.75|189.55|0
1641986480000|2022-01-12 11:21:20|192.06|189.86|192.06|189.86|192.06|189.86|192.06|189.86|0
1641986490000|2022-01-12 11:21:30|192.18|189.98|192.18|189.98|192.18|189.98|192.18|189.98|0
1641986500000|2022-01-12 11:21:40|192.31|190.11|192.06|189.86|192.31|190.11|192.06|189.86|0
1641986510000|2022-01-12 11:21:50|192.12|189.92|192.18|189.98|192.18|189.98|192.06|189.86|0
1641986530000|2022-01-12 11:22:10|192.3|190.1|192.3|190.1|192.3|190.1|192.3|190.1|0
1641986540000|2022-01-12 11:22:20|192.18|189.98|192.06|189.86|192.18|189.98|192.06|189.86|0
1641986550000|2022-01-12 11:22:30|192.18|189.98|192.18|189.98|192.18|189.98|192.18|189.98|0
1641986560000|2022-01-12 11:22:40|192.3|190.1|192.3|190.1|192.3|190.1|192.3|190.1|0
1641986570000|2022-01-12 11:22:50|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641986580000|2022-01-12 11:23:00|192.3|190.1|192.3|190.1|192.3|190.1|192.3|190.1|0
1641986600000|2022-01-12 11:23:20|192.43|190.23|192.43|190.23|192.43|190.23|192.36|190.16|0
1641986620000|2022-01-12 11:23:40|192.3|190.1|192.3|190.1|192.3|190.1|192.3|190.1|0
1641986630000|2022-01-12 11:23:50|192.18|189.98|192.12|189.92|192.18|189.98|192.12|189.92|0
1641986640000|2022-01-12 11:24:00|192.06|189.86|192.18|189.98|192.18|189.98|192.06|189.86|0
1641986650000|2022-01-12 11:24:10|192.24|190.04|192.48|190.28|192.48|190.28|192.24|190.04|0
1641986660000|2022-01-12 11:24:20|192.55|190.35|192.43|190.23|192.55|190.35|192.43|190.23|0
1641986670000|2022-01-12 11:24:30|192.55|190.35|192.55|190.35|192.55|190.35|192.55|190.35|0
1641986680000|2022-01-12 11:24:40|192.48|190.28|192.79|190.59|192.79|190.59|192.48|190.28|0
1641986700000|2022-01-12 11:25:00|192.67|190.47|192.67|190.47|192.67|190.47|192.67|190.47|0
1641986720000|2022-01-12 11:25:20|192.85|190.65|192.79|190.59|192.91|190.71|192.79|190.59|0
1641986730000|2022-01-12 11:25:30|192.85|190.65|192.91|190.71|192.91|190.71|192.85|190.65|0
1641986740000|2022-01-12 11:25:40|192.85|190.65|192.85|190.65|192.85|190.65|192.85|190.65|0
1641986750000|2022-01-12 11:25:50|192.79|190.59|192.79|190.59|192.79|190.59|192.79|190.59|0
1641986760000|2022-01-12 11:26:00|192.67|190.47|192.67|190.47|192.67|190.47|192.67|190.47|0
1641986780000|2022-01-12 11:26:20|192.55|190.35|192.55|190.35|192.55|190.35|192.55|190.35|0
1641986790000|2022-01-12 11:26:30|192.61|190.41|192.55|190.35|192.61|190.41|192.55|190.35|0
1641986800000|2022-01-12 11:26:40|192.61|190.41|192.48|190.28|192.61|190.41|192.42|190.22|0
1641986810000|2022-01-12 11:26:50|192.42|190.22|192.42|190.22|192.42|190.22|192.42|190.22|0
1641986820000|2022-01-12 11:27:00|192.36|190.16|192.3|190.1|192.36|190.16|192.3|190.1|0
1641986830000|2022-01-12 11:27:10|192.24|190.04|192.06|189.86|192.24|190.04|192.06|189.86|0
1641986840000|2022-01-12 11:27:20|192.18|189.98|192.06|189.86|192.18|189.98|192.06|189.86|0
1641986850000|2022-01-12 11:27:30|191.94|189.74|191.94|189.74|191.94|189.74|191.94|189.74|0
1641986860000|2022-01-12 11:27:40|191.81|189.61|191.81|189.61|191.81|189.61|191.81|189.61|0
1641986880000|2022-01-12 11:28:00|191.94|189.74|191.94|189.74|192.06|189.86|191.94|189.74|0
1641986890000|2022-01-12 11:28:10|192.06|189.86|192.06|189.86|192.18|189.98|192.06|189.86|0
1641986900000|2022-01-12 11:28:20|192.18|189.98|192.06|189.86|192.18|189.98|191.94|189.74|0
1641986910000|2022-01-12 11:28:30|192.12|189.92|191.94|189.74|192.18|189.98|191.94|189.74|0
1641986920000|2022-01-12 11:28:40|192.06|189.86|192.06|189.86|192.06|189.86|192.06|189.86|0
1641986950000|2022-01-12 11:29:10|191.99|189.79|191.81|189.61|191.99|189.79|191.81|189.61|0
1641986960000|2022-01-12 11:29:20|191.69|189.49|191.81|189.61|191.81|189.61|191.69|189.49|0
1641986970000|2022-01-12 11:29:30|191.69|189.49|191.81|189.61|191.81|189.61|191.69|189.49|0
1641986980000|2022-01-12 11:29:40|191.94|189.74|191.81|189.61|191.94|189.74|191.81|189.61|0
1641986990000|2022-01-12 11:29:50|191.87|189.67|191.94|189.74|191.94|189.74|191.87|189.67|0
1641987000000|2022-01-12 11:30:00|192.06|189.86|191.99|189.79|192.06|189.86|191.99|189.79|0
1641987010000|2022-01-12 11:30:10|192.06|189.86|191.94|189.74|192.06|189.86|191.94|189.74|0
1641987030000|2022-01-12 11:30:30|191.81|189.61|191.69|189.49|191.81|189.61|191.69|189.49|0
1641987040000|2022-01-12 11:30:40|191.81|189.61|191.93|189.73|191.93|189.73|191.81|189.61|0
1641987050000|2022-01-12 11:30:50|191.81|189.61|191.81|189.61|191.93|189.73|191.81|189.61|0
1641987060000|2022-01-12 11:31:00|192.06|189.86|192.18|189.98|192.3|190.1|192.06|189.86|0
1641987090000|2022-01-12 11:31:30|192.06|189.86|192.06|189.86|192.06|189.86|192.06|189.86|0
1641987100000|2022-01-12 11:31:40|191.93|189.73|191.81|189.61|191.93|189.73|191.69|189.49|0
1641987110000|2022-01-12 11:31:50|191.93|189.73|191.93|189.73|191.93|189.73|191.93|189.73|0
1641987120000|2022-01-12 11:32:00|191.87|189.67|191.93|189.73|191.93|189.73|191.81|189.61|0
1641987130000|2022-01-12 11:32:10|191.81|189.61|191.93|189.73|192.06|189.86|191.81|189.61|0
1641987140000|2022-01-12 11:32:20|192.18|189.98|192.06|189.86|192.18|189.98|192.06|189.86|0
1641987150000|2022-01-12 11:32:30|191.93|189.73|192.06|189.86|192.06|189.86|191.93|189.73|0
1641987160000|2022-01-12 11:32:40|192.18|189.98|192.18|189.98|192.24|190.04|192.18|189.98|0
1641987170000|2022-01-12 11:32:50|192.3|190.1|192.18|189.98|192.3|190.1|192.18|189.98|0
1641987180000|2022-01-12 11:33:00|192.06|189.86|192.18|189.98|192.18|189.98|192.06|189.86|0
1641987190000|2022-01-12 11:33:10|192.06|189.86|191.93|189.73|192.06|189.86|191.93|189.73|0
1641987200000|2022-01-12 11:33:20|191.99|189.79|192.18|189.98|192.18|189.98|191.99|189.79|0
1641987210000|2022-01-12 11:33:30|192.3|190.1|192.18|189.98|192.3|190.1|192.18|189.98|0
1641987230000|2022-01-12 11:33:50|192.3|190.1|192.3|190.1|192.3|190.1|192.24|190.04|0
1641987240000|2022-01-12 11:34:00|192.18|189.98|192.3|190.1|192.3|190.1|192.18|189.98|0
1641987250000|2022-01-12 11:34:10|192.42|190.22|192.48|190.28|192.54|190.34|192.42|190.22|0
1641987260000|2022-01-12 11:34:20|192.42|190.22|192.42|190.22|192.42|190.22|192.42|190.22|0
1641987270000|2022-01-12 11:34:30|192.18|189.98|192.18|189.98|192.18|189.98|192.18|189.98|0
1641987280000|2022-01-12 11:34:40|192.11|189.91|192.05|189.85|192.18|189.98|192.05|189.85|0
1641987290000|2022-01-12 11:34:50|192.18|189.98|192.05|189.85|192.18|189.98|192.05|189.85|0
1641987300000|2022-01-12 11:35:00|192.18|189.98|192.18|189.98|192.18|189.98|192.18|189.98|0
1641987310000|2022-01-12 11:35:10|192.3|190.1|192.3|190.1|192.3|190.1|192.3|190.1|0
1641987320000|2022-01-12 11:35:20|192.18|189.98|192.18|189.98|192.18|189.98|192.18|189.98|0
1641987340000|2022-01-12 11:35:40|192.05|189.85|192.05|189.85|192.05|189.85|191.99|189.79|0
1641987360000|2022-01-12 11:36:00|191.99|189.79|192.05|189.85|192.05|189.85|191.99|189.79|0
1641987370000|2022-01-12 11:36:10|191.99|189.79|191.99|189.79|192.05|189.85|191.99|189.79|0
1641987380000|2022-01-12 11:36:20|192.05|189.85|192.11|189.91|192.11|189.91|192.05|189.85|0
1641987390000|2022-01-12 11:36:30|191.99|189.79|192.18|189.98|192.18|189.98|191.99|189.79|0
1641987400000|2022-01-12 11:36:40|192.23|190.03|192.18|189.98|192.23|190.03|192.18|189.98|0
1641987410000|2022-01-12 11:36:50|192.3|190.1|192.3|190.1|192.3|190.1|192.3|190.1|0
1641987430000|2022-01-12 11:37:10|192.42|190.22|192.42|190.22|192.42|190.22|192.36|190.16|0
1641987490000|2022-01-12 11:38:10|192.48|190.28|192.42|190.22|192.54|190.34|192.42|190.22|0
1641987500000|2022-01-12 11:38:20|192.3|190.1|192.3|190.1|192.3|190.1|192.18|189.98|0
1641987540000|2022-01-12 11:39:00|192.42|190.22|192.3|190.1|192.42|190.22|192.3|190.1|0
1641987550000|2022-01-12 11:39:10|192.42|190.22|192.3|190.1|192.42|190.22|192.3|190.1|0
1641987560000|2022-01-12 11:39:20|192.17|189.97|192.17|189.97|192.17|189.97|192.17|189.97|0
1641987600000|2022-01-12 11:40:00|192.05|189.85|191.93|189.73|192.05|189.85|191.93|189.73|0
1641987620000|2022-01-12 11:40:20|191.81|189.61|191.87|189.67|191.87|189.67|191.81|189.61|0
1641987630000|2022-01-12 11:40:30|191.81|189.61|191.87|189.67|191.93|189.73|191.81|189.61|0
1641987640000|2022-01-12 11:40:40|191.93|189.73|191.81|189.61|191.93|189.73|191.81|189.61|0
1641987650000|2022-01-12 11:40:50|191.93|189.73|191.87|189.67|191.93|189.73|191.87|189.67|0
1641987660000|2022-01-12 11:41:00|191.81|189.61|191.81|189.61|191.81|189.61|191.81|189.61|0
1641987670000|2022-01-12 11:41:10|191.69|189.49|191.69|189.49|191.69|189.49|191.69|189.49|0
1641987690000|2022-01-12 11:41:30|191.93|189.73|191.93|189.73|191.93|189.73|191.93|189.73|0
1641987700000|2022-01-12 11:41:40|191.99|189.79|191.93|189.73|191.99|189.79|191.93|189.73|0
1641987720000|2022-01-12 11:42:00|191.81|189.61|191.93|189.73|191.93|189.73|191.81|189.61|0
1641987730000|2022-01-12 11:42:10|192.05|189.85|191.93|189.73|192.05|189.85|191.93|189.73|0
1641987740000|2022-01-12 11:42:20|192.05|189.85|192.05|189.85|192.05|189.85|192.05|189.85|0
1641987750000|2022-01-12 11:42:30|192.17|189.97|192.05|189.85|192.17|189.97|192.05|189.85|0
1641987780000|2022-01-12 11:43:00|191.99|189.79|191.99|189.79|191.99|189.79|191.99|189.79|0
1641987790000|2022-01-12 11:43:10|192.05|189.85|192.05|189.85|192.05|189.85|192.05|189.85|0
1641987800000|2022-01-12 11:43:20|191.99|189.79|192.05|189.85|192.05|189.85|191.99|189.79|0
1641987810000|2022-01-12 11:43:30|191.93|189.73|191.99|189.79|192.05|189.85|191.93|189.73|0
1641987820000|2022-01-12 11:43:40|192.05|189.85|191.99|189.79|192.05|189.85|191.99|189.79|0
1641987830000|2022-01-12 11:43:50|191.93|189.73|191.93|189.73|191.99|189.79|191.93|189.73|0
1641987850000|2022-01-12 11:44:10|191.87|189.67|191.81|189.61|191.87|189.67|191.81|189.61|0
1641987860000|2022-01-12 11:44:20|191.74|189.54|191.93|189.73|191.93|189.73|191.74|189.54|0
1641987870000|2022-01-12 11:44:30|192.05|189.85|192.05|189.85|192.05|189.85|192.05|189.85|0
1641987880000|2022-01-12 11:44:40|191.93|189.73|191.86|189.66|191.93|189.73|191.86|189.66|0
1641987890000|2022-01-12 11:44:50|191.93|189.73|191.93|189.73|191.93|189.73|191.93|189.73|0
1641987900000|2022-01-12 11:45:00|191.81|189.61|191.81|189.61|191.81|189.61|191.81|189.61|0
1641987920000|2022-01-12 11:45:20|191.93|189.73|191.93|189.73|191.93|189.73|191.93|189.73|0
1641987950000|2022-01-12 11:45:50|192.05|189.85|192.17|189.97|192.17|189.97|192.05|189.85|0
1641987960000|2022-01-12 11:46:00|192.05|189.85|192.05|189.85|192.05|189.85|192.05|189.85|0
1641987970000|2022-01-12 11:46:10|192.17|189.97|192.17|189.97|192.17|189.97|192.17|189.97|0
1641987980000|2022-01-12 11:46:20|192.23|190.03|192.17|189.97|192.23|190.03|192.17|189.97|0
1641987990000|2022-01-12 11:46:30|192.29|190.09|192.29|190.09|192.29|190.09|192.29|190.09|0
1641988020000|2022-01-12 11:47:00|192.54|190.34|192.54|190.34|192.54|190.34|192.54|190.34|0
1641988030000|2022-01-12 11:47:10|192.42|190.22|192.42|190.22|192.42|190.22|192.42|190.22|0
1641988040000|2022-01-12 11:47:20|192.66|190.46|192.54|190.34|192.66|190.46|192.54|190.34|0
1641988070000|2022-01-12 11:47:50|192.41|190.21|192.54|190.34|192.54|190.34|192.41|190.21|0
1641988080000|2022-01-12 11:48:00|192.6|190.4|192.6|190.4|192.6|190.4|192.6|190.4|0
1641988090000|2022-01-12 11:48:10|192.54|190.34|192.54|190.34|192.54|190.34|192.41|190.21|0
1641988100000|2022-01-12 11:48:20|192.66|190.46|192.66|190.46|192.66|190.46|192.66|190.46|0
1641988120000|2022-01-12 11:48:40|192.78|190.58|192.78|190.58|192.78|190.58|192.78|190.58|0
1641988130000|2022-01-12 11:48:50|192.9|190.7|193.03|190.83|193.03|190.83|192.9|190.7|0
1641988140000|2022-01-12 11:49:00|192.9|190.7|193.27|191.07|193.27|191.07|192.9|190.7|0
1641988150000|2022-01-12 11:49:10|193.15|190.95|193.21|191.01|193.21|191.01|193.15|190.95|0
1641988160000|2022-01-12 11:49:20|193.33|191.13|193.21|191.01|193.33|191.13|193.21|191.01|0
1641988170000|2022-01-12 11:49:30|193.27|191.07|193.27|191.07|193.27|191.07|193.27|191.07|0
1641988180000|2022-01-12 11:49:40|193.15|190.95|193.03|190.83|193.15|190.95|193.03|190.83|0
1641988190000|2022-01-12 11:49:50|193.15|190.95|192.9|190.7|193.15|190.95|192.9|190.7|0
1641988200000|2022-01-12 11:50:00|192.78|190.58|192.66|190.46|192.78|190.58|192.59|190.39|0
1641988210000|2022-01-12 11:50:10|192.54|190.34|192.59|190.39|192.59|190.39|192.54|190.34|0
1641988220000|2022-01-12 11:50:20|192.72|190.52|192.78|190.58|192.78|190.58|192.72|190.52|0
1641988230000|2022-01-12 11:50:30|192.66|190.46|192.66|190.46|192.66|190.46|192.66|190.46|0
1641988240000|2022-01-12 11:50:40|192.54|190.34|192.54|190.34|192.54|190.34|192.54|190.34|0
1641988280000|2022-01-12 11:51:20|192.66|190.46|192.66|190.46|192.66|190.46|192.66|190.46|0
1641988290000|2022-01-12 11:51:30|192.54|190.34|192.54|190.34|192.54|190.34|192.54|190.34|0
1641988300000|2022-01-12 11:51:40|192.66|190.46|192.54|190.34|192.66|190.46|192.54|190.34|0
1641988310000|2022-01-12 11:51:50|192.59|190.39|192.59|190.39|192.59|190.39|192.59|190.39|0
1641988320000|2022-01-12 11:52:00|192.54|190.34|192.66|190.46|192.66|190.46|192.54|190.34|0
1641988330000|2022-01-12 11:52:10|192.59|190.39|192.66|190.46|192.66|190.46|192.53|190.33|0
1641988340000|2022-01-12 11:52:20|192.59|190.39|192.59|190.39|192.59|190.39|192.59|190.39|0
1641988350000|2022-01-12 11:52:30|192.66|190.46|192.66|190.46|192.66|190.46|192.53|190.33|0
1641988360000|2022-01-12 11:52:40|192.53|190.33|192.41|190.21|192.53|190.33|192.41|190.21|0
1641988370000|2022-01-12 11:52:50|192.53|190.33|192.41|190.21|192.53|190.33|192.41|190.21|0
1641988380000|2022-01-12 11:53:00|192.53|190.33|192.47|190.27|192.53|190.33|192.47|190.27|0
1641988390000|2022-01-12 11:53:10|192.53|190.33|192.47|190.27|192.53|190.33|192.47|190.27|0
1641988400000|2022-01-12 11:53:20|192.53|190.33|192.53|190.33|192.53|190.33|192.53|190.33|0
1641988410000|2022-01-12 11:53:30|192.59|190.39|192.66|190.46|192.66|190.46|192.59|190.39|0
1641988420000|2022-01-12 11:53:40|192.53|190.33|192.41|190.21|192.53|190.33|192.41|190.21|0
1641988430000|2022-01-12 11:53:50|192.53|190.33|192.53|190.33|192.53|190.33|192.53|190.33|0
1641988460000|2022-01-12 11:54:20|192.78|190.58|192.78|190.58|192.78|190.58|192.78|190.58|0
1641988470000|2022-01-12 11:54:30|192.66|190.46|194.8|192.6|194.93|192.73|192.53|190.33|0
1641988480000|2022-01-12 11:54:40|192.35|190.15|192.23|190.03|192.35|190.15|192.23|190.03|0
1641988490000|2022-01-12 11:54:50|192.35|190.15|192.35|190.15|192.35|190.15|192.29|190.09|0
1641988500000|2022-01-12 11:55:00|192.23|190.03|192.35|190.15|192.35|190.15|192.23|190.03|0
1641988510000|2022-01-12 11:55:10|192.23|190.03|192.29|190.09|192.35|190.15|192.23|190.03|0
1641988520000|2022-01-12 11:55:20|192.23|190.03|192.23|190.03|192.23|190.03|192.23|190.03|0
1641988530000|2022-01-12 11:55:30|192.11|189.91|192.11|189.91|192.11|189.91|192.11|189.91|0
1641988540000|2022-01-12 11:55:40|191.98|189.78|191.74|189.54|191.98|189.78|191.74|189.54|0
1641988560000|2022-01-12 11:56:00|191.86|189.66|191.86|189.66|191.86|189.66|191.86|189.66|0
1641988570000|2022-01-12 11:56:10|191.74|189.54|191.74|189.54|191.74|189.54|191.74|189.54|0
1641988580000|2022-01-12 11:56:20|191.68|189.48|191.62|189.42|191.68|189.48|191.62|189.42|0
1641988590000|2022-01-12 11:56:30|191.86|189.66|191.86|189.66|191.86|189.66|191.86|189.66|0
1641988600000|2022-01-12 11:56:40|191.74|189.54|191.74|189.54|191.74|189.54|191.74|189.54|0
1641988610000|2022-01-12 11:56:50|191.8|189.6|191.86|189.66|191.86|189.66|191.74|189.54|0
1641988620000|2022-01-12 11:57:00|191.74|189.54|191.62|189.42|191.74|189.54|191.62|189.42|0
1641988630000|2022-01-12 11:57:10|191.74|189.54|191.74|189.54|191.74|189.54|191.74|189.54|0
1641988650000|2022-01-12 11:57:30|191.62|189.42|191.62|189.42|191.62|189.42|191.62|189.42|0
1641988660000|2022-01-12 11:57:40|191.74|189.54|191.86|189.66|191.86|189.66|191.74|189.54|0
1641988680000|2022-01-12 11:58:00|191.74|189.54|191.74|189.54|191.74|189.54|191.74|189.54|0
1641988690000|2022-01-12 11:58:10|191.68|189.48|191.74|189.54|191.74|189.54|191.68|189.48|0
1641988720000|2022-01-12 11:58:40|191.62|189.42|191.62|189.42|191.74|189.54|191.62|189.42|0
1641988760000|2022-01-12 11:59:20|190.89|188.69|190.76|188.56|190.89|188.69|190.76|188.56|0
1641988770000|2022-01-12 11:59:30|190.89|188.69|190.89|188.69|190.89|188.69|190.89|188.69|0
1641988780000|2022-01-12 11:59:40|190.76|188.56|190.76|188.56|190.89|188.69|190.76|188.56|0
1641988800000|2022-01-12 12:00:00|190.89|188.69|190.64|188.44|190.89|188.69|190.64|188.44|0
1641988810000|2022-01-12 12:00:10|190.76|188.56|190.64|188.44|190.76|188.56|190.64|188.44|0
1641988820000|2022-01-12 12:00:20|190.52|188.32|190.28|188.08|190.52|188.32|190.28|188.08|0
1641988830000|2022-01-12 12:00:30|190.16|187.96|190.28|188.08|190.28|188.08|190.16|187.96|0
1641988840000|2022-01-12 12:00:40|190.4|188.2|190.52|188.32|190.52|188.32|190.4|188.2|0
1641988860000|2022-01-12 12:01:00|190.4|188.2|190.4|188.2|190.4|188.2|190.4|188.2|0
1641988870000|2022-01-12 12:01:10|190.52|188.32|190.76|188.56|190.76|188.56|190.52|188.32|0
1641988880000|2022-01-12 12:01:20|190.64|188.44|190.64|188.44|190.64|188.44|190.64|188.44|0
1641988890000|2022-01-12 12:01:30|190.76|188.56|190.76|188.56|190.76|188.56|190.76|188.56|0
1641988910000|2022-01-12 12:01:50|190.82|188.62|191.01|188.81|191.01|188.81|190.82|188.62|0
1641988920000|2022-01-12 12:02:00|190.88|188.68|191.01|188.81|191.01|188.81|190.88|188.68|0
1641988930000|2022-01-12 12:02:10|190.88|188.68|190.88|188.68|190.88|188.68|190.88|188.68|0
1641988940000|2022-01-12 12:02:20|190.76|188.56|191.01|188.81|191.01|188.81|190.76|188.56|0
1641988950000|2022-01-12 12:02:30|190.76|188.56|190.88|188.68|190.88|188.68|190.76|188.56|0
1641988960000|2022-01-12 12:02:40|191.01|188.81|191.13|188.93|191.13|188.93|190.88|188.68|0
1641988970000|2022-01-12 12:02:50|191.01|188.81|191.01|188.81|191.13|188.93|191.01|188.81|0
1641988980000|2022-01-12 12:03:00|191.06|188.86|190.88|188.68|191.13|188.93|190.88|188.68|0
1641988990000|2022-01-12 12:03:10|191.01|188.81|191.13|188.93|191.13|188.93|190.94|188.74|0
1641989000000|2022-01-12 12:03:20|191.25|189.05|191.37|189.17|191.37|189.17|191.25|189.05|0
1641989010000|2022-01-12 12:03:30|191.49|189.29|191.49|189.29|191.49|189.29|191.49|189.29|0
1641989030000|2022-01-12 12:03:50|191.61|189.41|191.61|189.41|191.61|189.41|191.61|189.41|0
1641989040000|2022-01-12 12:04:00|191.74|189.54|191.74|189.54|191.74|189.54|191.74|189.54|0
1641989050000|2022-01-12 12:04:10|191.61|189.41|191.61|189.41|191.61|189.41|191.61|189.41|0
1641989060000|2022-01-12 12:04:20|191.67|189.47|191.67|189.47|191.67|189.47|191.61|189.41|0
1641989070000|2022-01-12 12:04:30|191.61|189.41|191.61|189.41|191.67|189.47|191.61|189.41|0
1641989090000|2022-01-12 12:04:50|191.55|189.35|191.49|189.29|191.55|189.35|191.49|189.29|0
1641989100000|2022-01-12 12:05:00|191.61|189.41|191.67|189.47|191.74|189.54|191.61|189.41|0
1641989110000|2022-01-12 12:05:10|191.74|189.54|191.74|189.54|191.74|189.54|191.74|189.54|0
1641989120000|2022-01-12 12:05:20|191.67|189.47|191.74|189.54|191.74|189.54|191.67|189.47|0
1641989130000|2022-01-12 12:05:30|191.61|189.41|191.37|189.17|191.61|189.41|191.37|189.17|0
1641989140000|2022-01-12 12:05:40|191.49|189.29|191.31|189.11|191.49|189.29|191.31|189.11|0
1641989150000|2022-01-12 12:05:50|191.37|189.17|191.49|189.29|191.49|189.29|191.37|189.17|0
1641989170000|2022-01-12 12:06:10|191.37|189.17|191.37|189.17|191.37|189.17|191.37|189.17|0
1641989180000|2022-01-12 12:06:20|191.49|189.29|191.61|189.41|191.61|189.41|191.49|189.29|0
1641989190000|2022-01-12 12:06:30|191.49|189.29|191.49|189.29|191.49|189.29|191.49|189.29|0
1641989200000|2022-01-12 12:06:40|191.37|189.17|191.18|188.98|191.37|189.17|191.18|188.98|0
1641989210000|2022-01-12 12:06:50|191.13|188.93|191.06|188.86|191.13|188.93|191|188.8|0
1641989220000|2022-01-12 12:07:00|191.13|188.93|191|188.8|191.13|188.93|191|188.8|0
1641989230000|2022-01-12 12:07:10|190.88|188.68|190.88|188.68|191|188.8|190.88|188.68|0
1641989240000|2022-01-12 12:07:20|191|188.8|190.88|188.68|191|188.8|190.88|188.68|0
1641989250000|2022-01-12 12:07:30|191|188.8|190.88|188.68|191|188.8|190.88|188.68|0
1641989260000|2022-01-12 12:07:40|190.64|188.44|190.64|188.44|190.64|188.44|190.64|188.44|0
1641989280000|2022-01-12 12:08:00|190.76|188.56|190.64|188.44|190.76|188.56|190.64|188.44|0
1641989290000|2022-01-12 12:08:10|190.76|188.56|190.64|188.44|190.76|188.56|190.64|188.44|0
1641989300000|2022-01-12 12:08:20|190.52|188.32|190.52|188.32|190.64|188.44|190.52|188.32|0
1641989310000|2022-01-12 12:08:30|190.64|188.44|190.52|188.32|190.64|188.44|190.52|188.32|0
1641989320000|2022-01-12 12:08:40|190.4|188.2|190.4|188.2|190.4|188.2|190.4|188.2|0
1641989330000|2022-01-12 12:08:50|190.27|188.07|190.27|188.07|190.27|188.07|190.27|188.07|0
1641989350000|2022-01-12 12:09:10|190.45|188.25|190.4|188.2|190.52|188.32|190.4|188.2|0
1641989360000|2022-01-12 12:09:20|190.27|188.07|190.27|188.07|190.27|188.07|190.15|187.95|0
1641989370000|2022-01-12 12:09:30|190.33|188.13|190.4|188.2|190.4|188.2|190.27|188.07|0
1641989380000|2022-01-12 12:09:40|190.27|188.07|190.27|188.07|190.33|188.13|190.27|188.07|0
1641989390000|2022-01-12 12:09:50|190.03|187.83|189.67|187.47|190.03|187.83|189.67|187.47|0
1641989400000|2022-01-12 12:10:00|189.79|187.59|189.79|187.59|189.79|187.59|189.67|187.47|0
1641989410000|2022-01-12 12:10:10|189.85|187.65|190.03|187.83|190.03|187.83|189.85|187.65|0
1641989420000|2022-01-12 12:10:20|190.4|188.2|190.21|188.01|190.4|188.2|190.15|187.95|0
1641989430000|2022-01-12 12:10:30|190.15|187.95|189.97|187.77|190.15|187.95|189.91|187.71|0
1641989440000|2022-01-12 12:10:40|190.09|187.89|190.15|187.95|190.15|187.95|190.09|187.89|0
1641989450000|2022-01-12 12:10:50|190.03|187.83|189.91|187.71|190.03|187.83|189.91|187.71|0
1641989460000|2022-01-12 12:11:00|189.79|187.59|189.79|187.59|189.79|187.59|189.73|187.53|0
1641989470000|2022-01-12 12:11:10|189.67|187.47|189.79|187.59|189.79|187.59|189.67|187.47|0
1641989490000|2022-01-12 12:11:30|189.91|187.71|189.79|187.59|189.91|187.71|189.79|187.59|0
1641989500000|2022-01-12 12:11:40|189.67|187.47|189.6|187.4|189.79|187.59|189.6|187.4|0
1641989510000|2022-01-12 12:11:50|189.67|187.47|189.85|187.65|189.85|187.65|189.67|187.47|0
1641989520000|2022-01-12 12:12:00|189.91|187.71|189.91|187.71|189.91|187.71|189.79|187.59|0
1641989530000|2022-01-12 12:12:10|189.85|187.65|189.79|187.59|189.85|187.65|189.67|187.47|0
1641989540000|2022-01-12 12:12:20|189.67|187.47|189.67|187.47|189.67|187.47|189.67|187.47|0
1641989550000|2022-01-12 12:12:30|189.79|187.59|189.55|187.35|189.79|187.59|189.55|187.35|0
1641989560000|2022-01-12 12:12:40|189.42|187.22|189.55|187.35|189.55|187.35|189.42|187.22|0
1641989570000|2022-01-12 12:12:50|189.67|187.47|189.67|187.47|189.67|187.47|189.67|187.47|0
1641989580000|2022-01-12 12:13:00|189.55|187.35|189.55|187.35|189.55|187.35|189.55|187.35|0
1641989590000|2022-01-12 12:13:10|189.79|187.59|189.91|187.71|189.91|187.71|189.79|187.59|0
1641989600000|2022-01-12 12:13:20|190.03|187.83|190.03|187.83|190.03|187.83|190.03|187.83|0
1641989610000|2022-01-12 12:13:30|189.91|187.71|189.91|187.71|189.91|187.71|189.91|187.71|0
1641989620000|2022-01-12 12:13:40|189.79|187.59|189.91|187.71|189.91|187.71|189.79|187.59|0
1641989630000|2022-01-12 12:13:50|189.79|187.59|189.6|187.4|189.79|187.59|189.55|187.35|0
1641989640000|2022-01-12 12:14:00|189.67|187.47|189.67|187.47|189.67|187.47|189.55|187.35|0
1641989650000|2022-01-12 12:14:10|189.55|187.35|189.79|187.59|189.79|187.59|189.55|187.35|0
1641989660000|2022-01-12 12:14:20|189.91|187.71|190.03|187.83|190.03|187.83|189.91|187.71|0
1641989670000|2022-01-12 12:14:30|190.15|187.95|190.03|187.83|190.15|187.95|190.03|187.83|0
1641989680000|2022-01-12 12:14:40|189.79|187.59|189.79|187.59|189.79|187.59|189.79|187.59|0
1641989690000|2022-01-12 12:14:50|189.67|187.47|189.67|187.47|189.67|187.47|189.67|187.47|0
1641989700000|2022-01-12 12:15:00|189.72|187.52|189.79|187.59|189.79|187.59|189.67|187.47|0
1641989710000|2022-01-12 12:15:10|189.91|187.71|190.15|187.95|190.15|187.95|189.91|187.71|0
1641989720000|2022-01-12 12:15:20|190.27|188.07|190.15|187.95|190.27|188.07|190.15|187.95|0
1641989730000|2022-01-12 12:15:30|189.91|187.71|190.03|187.83|190.03|187.83|189.91|187.71|0
1641989740000|2022-01-12 12:15:40|190.15|187.95|190.09|187.89|190.15|187.95|190.03|187.83|0
1641989750000|2022-01-12 12:15:50|190.15|187.95|189.91|187.71|190.15|187.95|189.91|187.71|0
1641989760000|2022-01-12 12:16:00|189.97|187.77|189.97|187.77|190.03|187.83|189.97|187.77|0
1641989770000|2022-01-12 12:16:10|190.03|187.83|189.91|187.71|190.03|187.83|189.91|187.71|0
1641989780000|2022-01-12 12:16:20|190.03|187.83|190.15|187.95|190.15|187.95|190.03|187.83|0
1641989790000|2022-01-12 12:16:30|190.27|188.07|190.27|188.07|190.27|188.07|190.27|188.07|0
1641989810000|2022-01-12 12:16:50|190.39|188.19|190.27|188.07|190.39|188.19|190.27|188.07|0
1641989830000|2022-01-12 12:17:10|190.33|188.13|190.33|188.13|190.33|188.13|190.33|188.13|0
1641989840000|2022-01-12 12:17:20|190.39|188.19|190.27|188.07|190.39|188.19|190.27|188.07|0
1641989850000|2022-01-12 12:17:30|190.51|188.31|190.39|188.19|190.51|188.31|190.39|188.19|0
1641989860000|2022-01-12 12:17:40|190.51|188.31|190.51|188.31|190.51|188.31|190.51|188.31|0
1641989870000|2022-01-12 12:17:50|190.39|188.19|190.39|188.19|190.39|188.19|190.39|188.19|0
1641989880000|2022-01-12 12:18:00|190.21|188.01|190.33|188.13|190.33|188.13|190.21|188.01|0
1641989890000|2022-01-12 12:18:10|190.27|188.07|190.27|188.07|190.27|188.07|190.21|188.01|0
1641989900000|2022-01-12 12:18:20|190.39|188.19|190.27|188.07|190.39|188.19|190.27|188.07|0
1641989910000|2022-01-12 12:18:30|190.39|188.19|190.39|188.19|190.39|188.19|190.39|188.19|0
1641989920000|2022-01-12 12:18:40|190.27|188.07|190.39|188.19|190.39|188.19|190.27|188.07|0
1641989930000|2022-01-12 12:18:50|190.27|188.07|190.27|188.07|190.27|188.07|190.27|188.07|0
1641989940000|2022-01-12 12:19:00|190.15|187.95|190.15|187.95|190.15|187.95|190.15|187.95|0
1641989950000|2022-01-12 12:19:10|190.03|187.83|189.91|187.71|190.03|187.83|189.91|187.71|0
1641989980000|2022-01-12 12:19:40|189.78|187.58|189.78|187.58|189.78|187.58|189.78|187.58|0
1641989990000|2022-01-12 12:19:50|189.66|187.46|189.54|187.34|189.66|187.46|189.54|187.34|0
1641990000000|2022-01-12 12:20:00|189.66|187.46|189.78|187.58|189.78|187.58|189.66|187.46|0
1641990010000|2022-01-12 12:20:10|189.66|187.46|189.91|187.71|189.91|187.71|189.66|187.46|0
1641990020000|2022-01-12 12:20:20|189.78|187.58|189.91|187.71|189.91|187.71|189.78|187.58|0
1641990030000|2022-01-12 12:20:30|190.03|187.83|189.78|187.58|190.03|187.83|189.78|187.58|0
1641990040000|2022-01-12 12:20:40|189.66|187.46|189.66|187.46|189.66|187.46|189.54|187.34|0
1641990050000|2022-01-12 12:20:50|189.78|187.58|189.78|187.58|189.78|187.58|189.78|187.58|0
1641990060000|2022-01-12 12:21:00|189.66|187.46|189.78|187.58|189.78|187.58|189.66|187.46|0
1641990080000|2022-01-12 12:21:20|189.66|187.46|189.66|187.46|189.66|187.46|189.66|187.46|0
1641990090000|2022-01-12 12:21:30|189.54|187.34|189.54|187.34|189.54|187.34|189.54|187.34|0
1641990100000|2022-01-12 12:21:40|189.42|187.22|189.42|187.22|189.54|187.34|189.42|187.22|0
1641990110000|2022-01-12 12:21:50|189.6|187.4|189.78|187.58|189.78|187.58|189.6|187.4|0
1641990120000|2022-01-12 12:22:00|190.03|187.83|190.03|187.83|190.03|187.83|190.03|187.83|0
1641990130000|2022-01-12 12:22:10|190.08|187.88|190.15|187.95|190.15|187.95|190.03|187.83|0
1641990140000|2022-01-12 12:22:20|190.03|187.83|190.08|187.88|190.15|187.95|190.03|187.83|0
1641990150000|2022-01-12 12:22:30|190.03|187.83|189.9|187.7|190.03|187.83|189.9|187.7|0
1641990160000|2022-01-12 12:22:40|189.96|187.76|189.96|187.76|189.96|187.76|189.96|187.76|0
1641990170000|2022-01-12 12:22:50|190.03|187.83|190.03|187.83|190.15|187.95|190.03|187.83|0
1641990180000|2022-01-12 12:23:00|189.9|187.7|189.9|187.7|189.9|187.7|189.9|187.7|0
1641990190000|2022-01-12 12:23:10|189.78|187.58|190.03|187.83|190.03|187.83|189.78|187.58|0
1641990200000|2022-01-12 12:23:20|189.9|187.7|190.15|187.95|190.15|187.95|189.9|187.7|0
1641990210000|2022-01-12 12:23:30|190.03|187.83|190.03|187.83|190.03|187.83|190.03|187.83|0
1641990230000|2022-01-12 12:23:50|190.08|187.88|190.15|187.95|190.15|187.95|190.03|187.83|0
1641990240000|2022-01-12 12:24:00|190.27|188.07|190.39|188.19|190.39|188.19|190.27|188.07|0
1641990250000|2022-01-12 12:24:10|190.27|188.07|190.39|188.19|190.39|188.19|190.27|188.07|0
1641990260000|2022-01-12 12:24:20|190.51|188.31|190.51|188.31|190.51|188.31|190.51|188.31|0
1641990270000|2022-01-12 12:24:30|190.63|188.43|190.63|188.43|190.63|188.43|190.63|188.43|0
1641990280000|2022-01-12 12:24:40|190.75|188.55|190.87|188.67|190.87|188.67|190.75|188.55|0
1641990290000|2022-01-12 12:24:50|191|188.8|191.12|188.92|191.12|188.92|191|188.8|0
1641990300000|2022-01-12 12:25:00|191|188.8|191.12|188.92|191.12|188.92|191|188.8|0
1641990320000|2022-01-12 12:25:20|191.24|189.04|191.24|189.04|191.24|189.04|191.24|189.04|0
1641990330000|2022-01-12 12:25:30|191.3|189.1|191.24|189.04|191.36|189.16|191.24|189.04|0
1641990340000|2022-01-12 12:25:40|191.36|189.16|191.36|189.16|191.36|189.16|191.36|189.16|0
1641990350000|2022-01-12 12:25:50|191.48|189.28|191.42|189.22|191.48|189.28|191.42|189.22|0
1641990360000|2022-01-12 12:26:00|191.36|189.16|191.18|188.98|191.36|189.16|191.18|188.98|0
1641990370000|2022-01-12 12:26:10|191.12|188.92|190.87|188.67|191.12|188.92|190.81|188.61|0
1641990390000|2022-01-12 12:26:30|190.75|188.55|190.75|188.55|190.75|188.55|190.75|188.55|0
1641990400000|2022-01-12 12:26:40|190.87|188.67|190.75|188.55|190.87|188.67|190.75|188.55|0
1641990410000|2022-01-12 12:26:50|190.87|188.67|190.87|188.67|190.87|188.67|190.87|188.67|0
1641990420000|2022-01-12 12:27:00|190.99|188.79|190.87|188.67|190.99|188.79|190.87|188.67|0
1641990430000|2022-01-12 12:27:10|190.75|188.55|190.87|188.67|190.87|188.67|190.75|188.55|0
1641990440000|2022-01-12 12:27:20|190.99|188.79|190.99|188.79|190.99|188.79|190.99|188.79|0
1641990450000|2022-01-12 12:27:30|190.87|188.67|190.99|188.79|190.99|188.79|190.87|188.67|0
1641990460000|2022-01-12 12:27:40|191.05|188.85|190.87|188.67|191.05|188.85|190.87|188.67|0
1641990470000|2022-01-12 12:27:50|190.99|188.79|190.99|188.79|190.99|188.79|190.99|188.79|0
1641990480000|2022-01-12 12:28:00|190.87|188.67|190.63|188.43|190.87|188.67|190.63|188.43|0
1641990490000|2022-01-12 12:28:10|190.57|188.37|190.51|188.31|190.57|188.37|190.51|188.31|0
1641990500000|2022-01-12 12:28:20|190.57|188.37|190.57|188.37|190.57|188.37|190.57|188.37|0
1641990510000|2022-01-12 12:28:30|190.51|188.31|190.63|188.43|190.63|188.43|190.51|188.31|0
1641990520000|2022-01-12 12:28:40|190.51|188.31|190.51|188.31|190.51|188.31|190.51|188.31|0
1641990540000|2022-01-12 12:29:00|190.75|188.55|190.87|188.67|190.87|188.67|190.75|188.55|0
1641990550000|2022-01-12 12:29:10|190.99|188.79|190.99|188.79|191.12|188.92|190.99|188.79|0
1641990570000|2022-01-12 12:29:30|190.87|188.67|190.87|188.67|190.87|188.67|190.87|188.67|0
1641990580000|2022-01-12 12:29:40|190.75|188.55|190.87|188.67|190.87|188.67|190.75|188.55|0
1641990590000|2022-01-12 12:29:50|190.75|188.55|190.87|188.67|190.87|188.67|190.75|188.55|0
1641990600000|2022-01-12 12:30:00|190.93|188.73|191.11|188.91|191.11|188.91|190.93|188.73|0
1641990610000|2022-01-12 12:30:10|191.24|189.04|191.24|189.04|191.24|189.04|191.24|189.04|0
1641990620000|2022-01-12 12:30:20|191.6|189.4|191.6|189.4|191.6|189.4|191.6|189.4|0
1641990630000|2022-01-12 12:30:30|191.66|189.46|191.6|189.4|191.72|189.52|191.6|189.4|0
1641990640000|2022-01-12 12:30:40|191.72|189.52|191.97|189.77|191.97|189.77|191.72|189.52|0
1641990650000|2022-01-12 12:30:50|191.85|189.65|192.09|189.89|192.09|189.89|191.85|189.65|0
1641990660000|2022-01-12 12:31:00|192.03|189.83|192.09|189.89|192.09|189.89|191.97|189.77|0
1641990670000|2022-01-12 12:31:10|192.21|190.01|192.21|190.01|192.33|190.13|192.21|190.01|0
1641990680000|2022-01-12 12:31:20|192.33|190.13|192.21|190.01|192.33|190.13|192.21|190.01|0
1641990690000|2022-01-12 12:31:30|192.09|189.89|191.84|189.64|192.09|189.89|191.84|189.64|0
1641990700000|2022-01-12 12:31:40|191.97|189.77|191.97|189.77|191.97|189.77|191.97|189.77|0
1641990710000|2022-01-12 12:31:50|192.09|189.89|192.09|189.89|192.09|189.89|192.09|189.89|0
1641990720000|2022-01-12 12:32:00|191.97|189.77|191.72|189.52|192.09|189.89|191.72|189.52|0
1641990730000|2022-01-12 12:32:10|191.84|189.64|191.72|189.52|191.84|189.64|191.72|189.52|0
1641990740000|2022-01-12 12:32:20|191.84|189.64|191.72|189.52|191.84|189.64|191.72|189.52|0
1641990750000|2022-01-12 12:32:30|191.84|189.64|191.97|189.77|191.97|189.77|191.84|189.64|0
1641990760000|2022-01-12 12:32:40|191.84|189.64|191.97|189.77|192.09|189.89|191.84|189.64|0
1641990770000|2022-01-12 12:32:50|192.09|189.89|192.09|189.89|192.09|189.89|192.09|189.89|0
1641990780000|2022-01-12 12:33:00|192.21|190.01|192.15|189.95|192.21|190.01|192.15|189.95|0
1641990790000|2022-01-12 12:33:10|192.09|189.89|192.33|190.13|192.33|190.13|192.09|189.89|0
1641990800000|2022-01-12 12:33:20|192.27|190.07|192.33|190.13|192.33|190.13|192.21|190.01|0
1641990810000|2022-01-12 12:33:30|192.45|190.25|192.33|190.13|192.45|190.25|192.33|190.13|0
1641990820000|2022-01-12 12:33:40|192.45|190.25|192.33|190.13|192.45|190.25|192.33|190.13|0
1641990830000|2022-01-12 12:33:50|191.97|189.77|191.97|189.77|191.97|189.77|191.97|189.77|0
1641990840000|2022-01-12 12:34:00|192.02|189.82|192.09|189.89|192.09|189.89|192.02|189.82|0
1641990850000|2022-01-12 12:34:10|192.21|190.01|192.09|189.89|192.21|190.01|192.09|189.89|0
1641990870000|2022-01-12 12:34:30|192.33|190.13|192.33|190.13|192.33|190.13|192.33|190.13|0
1641990890000|2022-01-12 12:34:50|192.21|190.01|192.21|190.01|192.27|190.07|192.21|190.01|0
1641990900000|2022-01-12 12:35:00|192.33|190.13|192.27|190.07|192.33|190.13|192.21|190.01|0
1641990910000|2022-01-12 12:35:10|192.21|190.01|192.21|190.01|192.21|190.01|192.21|190.01|0
1641990920000|2022-01-12 12:35:20|192.27|190.07|192.33|190.13|192.33|190.13|192.21|190.01|0
1641990930000|2022-01-12 12:35:30|192.45|190.25|192.58|190.38|192.58|190.38|192.45|190.25|0
1641990940000|2022-01-12 12:35:40|192.82|190.62|192.82|190.62|192.88|190.68|192.82|190.62|0
1641990960000|2022-01-12 12:36:00|192.58|190.38|192.7|190.5|192.7|190.5|192.58|190.38|0
1641990970000|2022-01-12 12:36:10|192.82|190.62|192.63|190.43|192.82|190.62|192.63|190.43|0
1641990980000|2022-01-12 12:36:20|192.7|190.5|192.7|190.5|192.7|190.5|192.7|190.5|0
1641990990000|2022-01-12 12:36:30|192.82|190.62|192.82|190.62|192.82|190.62|192.82|190.62|0
1641991000000|2022-01-12 12:36:40|192.94|190.74|192.82|190.62|192.94|190.74|192.82|190.62|0
1641991010000|2022-01-12 12:36:50|192.7|190.5|192.82|190.62|192.82|190.62|192.7|190.5|0
1641991020000|2022-01-12 12:37:00|192.7|190.5|192.82|190.62|192.82|190.62|192.7|190.5|0
1641991030000|2022-01-12 12:37:10|192.7|190.5|192.7|190.5|192.7|190.5|192.7|190.5|0
1641991060000|2022-01-12 12:37:40|192.82|190.62|192.82|190.62|192.82|190.62|192.82|190.62|0
1641991070000|2022-01-12 12:37:50|192.7|190.5|192.57|190.37|192.7|190.5|192.57|190.37|0
1641991080000|2022-01-12 12:38:00|192.45|190.25|192.45|190.25|192.45|190.25|192.45|190.25|0
1641991090000|2022-01-12 12:38:10|192.33|190.13|192.21|190.01|192.33|190.13|192.21|190.01|0
1641991100000|2022-01-12 12:38:20|192.09|189.89|192.09|189.89|192.09|189.89|192.09|189.89|0
1641991110000|2022-01-12 12:38:30|191.96|189.76|191.96|189.76|191.96|189.76|191.96|189.76|0
1641991120000|2022-01-12 12:38:40|192.09|189.89|192.09|189.89|192.09|189.89|192.09|189.89|0
1641991130000|2022-01-12 12:38:50|192.21|190.01|192.14|189.94|192.21|190.01|192.09|189.89|0
1641991140000|2022-01-12 12:39:00|192.21|190.01|192.33|190.13|192.33|190.13|192.21|190.01|0
1641991150000|2022-01-12 12:39:10|192.21|190.01|192.21|190.01|192.21|190.01|192.21|190.01|0
1641991160000|2022-01-12 12:39:20|192.14|189.94|192.09|189.89|192.21|190.01|192.09|189.89|0
1641991170000|2022-01-12 12:39:30|192.08|189.88|192.21|190.01|192.21|190.01|192.08|189.88|0
1641991190000|2022-01-12 12:39:50|192.08|189.88|192.21|190.01|192.21|190.01|192.08|189.88|0
1641991210000|2022-01-12 12:40:10|192.08|189.88|192.08|189.88|192.08|189.88|192.08|189.88|0
1641991220000|2022-01-12 12:40:20|192.02|189.82|192.08|189.88|192.08|189.88|192.02|189.82|0
1641991240000|2022-01-12 12:40:40|192.21|190.01|192.21|190.01|192.21|190.01|192.14|189.94|0
1641991250000|2022-01-12 12:40:50|192.08|189.88|192.08|189.88|192.08|189.88|191.96|189.76|0
1641991260000|2022-01-12 12:41:00|191.96|189.76|192.08|189.88|192.08|189.88|191.96|189.76|0
1641991270000|2022-01-12 12:41:10|192.33|190.13|192.21|190.01|192.33|190.13|192.21|190.01|0
1641991280000|2022-01-12 12:41:20|192.33|190.13|192.21|190.01|192.33|190.13|192.21|190.01|0
1641991320000|2022-01-12 12:42:00|192.08|189.88|192.45|190.25|192.45|190.25|192.08|189.88|0
1641991330000|2022-01-12 12:42:10|192.57|190.37|192.57|190.37|192.57|190.37|192.45|190.25|0
1641991340000|2022-01-12 12:42:20|192.51|190.31|192.33|190.13|192.51|190.31|192.33|190.13|0
1641991350000|2022-01-12 12:42:30|192.45|190.25|192.45|190.25|192.45|190.25|192.45|190.25|0
1641991360000|2022-01-12 12:42:40|192.51|190.31|192.51|190.31|192.51|190.31|192.51|190.31|0
1641991370000|2022-01-12 12:42:50|192.45|190.25|192.45|190.25|192.45|190.25|192.45|190.25|0
1641991380000|2022-01-12 12:43:00|192.33|190.13|192.39|190.19|192.45|190.25|192.33|190.13|0
1641991390000|2022-01-12 12:43:10|192.33|190.13|192.33|190.13|192.33|190.13|192.33|190.13|0
1641991400000|2022-01-12 12:43:20|192.45|190.25|192.39|190.19|192.45|190.25|192.33|190.13|0
1641991410000|2022-01-12 12:43:30|192.33|190.13|192.08|189.88|192.33|190.13|192.08|189.88|0
1641991420000|2022-01-12 12:43:40|191.96|189.76|191.96|189.76|192.08|189.88|191.96|189.76|0
1641991440000|2022-01-12 12:44:00|191.84|189.64|191.84|189.64|191.84|189.64|191.84|189.64|0
1641991460000|2022-01-12 12:44:20|191.96|189.76|191.96|189.76|191.96|189.76|191.96|189.76|0
1641991470000|2022-01-12 12:44:30|191.84|189.64|191.84|189.64|191.84|189.64|191.84|189.64|0
1641991480000|2022-01-12 12:44:40|191.72|189.52|191.72|189.52|191.72|189.52|191.72|189.52|0
1641991490000|2022-01-12 12:44:50|191.59|189.39|191.59|189.39|191.59|189.39|191.59|189.39|0
1641991500000|2022-01-12 12:45:00|191.72|189.52|191.72|189.52|191.72|189.52|191.72|189.52|0
1641991510000|2022-01-12 12:45:10|191.59|189.39|191.59|189.39|191.59|189.39|191.59|189.39|0
1641991520000|2022-01-12 12:45:20|191.72|189.52|191.59|189.39|191.72|189.52|191.59|189.39|0
1641991530000|2022-01-12 12:45:30|191.47|189.27|191.72|189.52|191.72|189.52|191.47|189.27|0
1641991540000|2022-01-12 12:45:40|191.59|189.39|191.72|189.52|191.72|189.52|191.59|189.39|0
1641991550000|2022-01-12 12:45:50|191.59|189.39|191.72|189.52|191.72|189.52|191.59|189.39|0
1641991560000|2022-01-12 12:46:00|191.59|189.39|191.59|189.39|191.59|189.39|191.59|189.39|0
1641991570000|2022-01-12 12:46:10|191.72|189.52|191.59|189.39|191.72|189.52|191.59|189.39|0
1641991580000|2022-01-12 12:46:20|191.35|189.15|191.47|189.27|191.47|189.27|191.35|189.15|0
1641991590000|2022-01-12 12:46:30|191.23|189.03|191.35|189.15|191.35|189.15|191.23|189.03|0
1641991600000|2022-01-12 12:46:40|191.47|189.27|191.47|189.27|191.59|189.39|191.47|189.27|0
1641991610000|2022-01-12 12:46:50|191.35|189.15|191.35|189.15|191.35|189.15|191.35|189.15|0
1641991620000|2022-01-12 12:47:00|191.23|189.03|191.23|189.03|191.35|189.15|191.23|189.03|0
1641991630000|2022-01-12 12:47:10|191.11|188.91|191.11|188.91|191.11|188.91|191.11|188.91|0
1641991640000|2022-01-12 12:47:20|191.23|189.03|191.35|189.15|191.35|189.15|191.23|189.03|0
1641991650000|2022-01-12 12:47:30|191.23|189.03|191.35|189.15|191.35|189.15|191.23|189.03|0
1641991660000|2022-01-12 12:47:40|191.47|189.27|191.35|189.15|191.47|189.27|191.35|189.15|0
1641991670000|2022-01-12 12:47:50|191.23|189.03|191.23|189.03|191.23|189.03|191.23|189.03|0
1641991680000|2022-01-12 12:48:00|191.35|189.15|191.41|189.21|191.47|189.27|191.35|189.15|0
1641991690000|2022-01-12 12:48:10|191.35|189.15|191.35|189.15|191.35|189.15|191.35|189.15|0
1641991700000|2022-01-12 12:48:20|191.29|189.09|191.23|189.03|191.35|189.15|191.23|189.03|0
1641991710000|2022-01-12 12:48:30|191.11|188.91|191.23|189.03|191.23|189.03|191.11|188.91|0
1641991720000|2022-01-12 12:48:40|191.11|188.91|190.86|188.66|191.11|188.91|190.86|188.66|0
1641991730000|2022-01-12 12:48:50|190.92|188.72|190.98|188.78|190.98|188.78|190.86|188.66|0
1641991740000|2022-01-12 12:49:00|190.86|188.66|190.86|188.66|190.86|188.66|190.86|188.66|0
1641991750000|2022-01-12 12:49:10|190.74|188.54|190.98|188.78|190.98|188.78|190.74|188.54|0
1641991760000|2022-01-12 12:49:20|191.11|188.91|191.16|188.96|191.23|189.03|191.11|188.91|0
1641991770000|2022-01-12 12:49:30|191.23|189.03|191.23|189.03|191.35|189.15|191.23|189.03|0
1641991780000|2022-01-12 12:49:40|191.35|189.15|191.23|189.03|191.35|189.15|191.23|189.03|0
1641991810000|2022-01-12 12:50:10|191.11|188.91|191.23|189.03|191.23|189.03|191.11|188.91|0
1641991820000|2022-01-12 12:50:20|191.11|188.91|191.23|189.03|191.23|189.03|191.11|188.91|0
1641991830000|2022-01-12 12:50:30|191.11|188.91|191.16|188.96|191.23|189.03|191.11|188.91|0
1641991840000|2022-01-12 12:50:40|191.23|189.03|191.11|188.91|191.23|189.03|191.11|188.91|0
1641991850000|2022-01-12 12:50:50|190.86|188.66|190.98|188.78|190.98|188.78|190.86|188.66|0
1641991860000|2022-01-12 12:51:00|190.74|188.54|190.74|188.54|190.86|188.66|190.74|188.54|0
1641991870000|2022-01-12 12:51:10|190.8|188.6|190.74|188.54|190.8|188.6|190.62|188.42|0
1641991880000|2022-01-12 12:51:20|190.68|188.48|190.62|188.42|190.68|188.48|190.62|188.42|0
1641991900000|2022-01-12 12:51:40|190.74|188.54|190.68|188.48|190.74|188.54|190.62|188.42|0
1641991910000|2022-01-12 12:51:50|190.74|188.54|190.74|188.54|190.74|188.54|190.74|188.54|0
1641991920000|2022-01-12 12:52:00|190.62|188.42|190.62|188.42|190.62|188.42|190.62|188.42|0
1641991930000|2022-01-12 12:52:10|190.5|188.3|190.5|188.3|190.5|188.3|190.5|188.3|0
1641991940000|2022-01-12 12:52:20|190.38|188.18|190.31|188.11|190.38|188.18|190.19|187.99|0
1641991950000|2022-01-12 12:52:30|190.25|188.05|190.38|188.18|190.38|188.18|190.25|188.05|0
1641991960000|2022-01-12 12:52:40|190.5|188.3|190.62|188.42|190.62|188.42|190.5|188.3|0
1641991970000|2022-01-12 12:52:50|190.86|188.66|190.86|188.66|190.86|188.66|190.86|188.66|0
1641991980000|2022-01-12 12:53:00|190.74|188.54|190.92|188.72|190.92|188.72|190.74|188.54|0
1641991990000|2022-01-12 12:53:10|190.86|188.66|190.74|188.54|190.86|188.66|190.74|188.54|0
1641992000000|2022-01-12 12:53:20|190.62|188.42|190.37|188.17|190.62|188.42|190.37|188.17|0
1641992010000|2022-01-12 12:53:30|190.5|188.3|190.5|188.3|190.5|188.3|190.5|188.3|0
1641992020000|2022-01-12 12:53:40|190.55|188.35|190.5|188.3|190.55|188.35|190.5|188.3|0
1641992030000|2022-01-12 12:53:50|190.62|188.42|190.62|188.42|190.62|188.42|190.62|188.42|0
1641992040000|2022-01-12 12:54:00|190.74|188.54|190.86|188.66|190.86|188.66|190.74|188.54|0
1641992050000|2022-01-12 12:54:10|190.8|188.6|190.74|188.54|190.86|188.66|190.74|188.54|0
1641992060000|2022-01-12 12:54:20|190.8|188.6|190.74|188.54|190.8|188.6|190.74|188.54|0
1641992070000|2022-01-12 12:54:30|190.86|188.66|191.1|188.9|191.1|188.9|190.74|188.54|0
1641992080000|2022-01-12 12:54:40|191.22|189.02|191.22|189.02|191.22|189.02|191.22|189.02|0
1641992090000|2022-01-12 12:54:50|191.28|189.08|191.22|189.02|191.28|189.08|191.22|189.02|0
1641992100000|2022-01-12 12:55:00|191.35|189.15|191.35|189.15|191.35|189.15|191.35|189.15|0
1641992110000|2022-01-12 12:55:10|191.22|189.02|191.22|189.02|191.22|189.02|191.1|188.9|0
1641992120000|2022-01-12 12:55:20|191.35|189.15|191.22|189.02|191.35|189.15|191.22|189.02|0
1641992140000|2022-01-12 12:55:40|191.35|189.15|191.35|189.15|191.35|189.15|191.35|189.15|0
1641992150000|2022-01-12 12:55:50|191.4|189.2|191.35|189.15|191.4|189.2|191.35|189.15|0
1641992160000|2022-01-12 12:56:00|191.47|189.27|191.47|189.27|191.47|189.27|191.4|189.2|0
1641992170000|2022-01-12 12:56:10|191.35|189.15|191.35|189.15|191.35|189.15|191.35|189.15|0
1641992190000|2022-01-12 12:56:30|191.28|189.08|191.35|189.15|191.35|189.15|191.22|189.02|0
1641992200000|2022-01-12 12:56:40|191.22|189.02|191.35|189.15|191.35|189.15|191.22|189.02|0
1641992220000|2022-01-12 12:57:00|191.28|189.08|191.47|189.27|191.47|189.27|191.28|189.08|0
1641992230000|2022-01-12 12:57:10|191.59|189.39|191.59|189.39|191.59|189.39|191.47|189.27|0
1641992250000|2022-01-12 12:57:30|191.47|189.27|191.59|189.39|191.59|189.39|191.47|189.27|0
1641992260000|2022-01-12 12:57:40|191.71|189.51|191.71|189.51|191.71|189.51|191.71|189.51|0
1641992270000|2022-01-12 12:57:50|191.59|189.39|191.35|189.15|191.59|189.39|191.35|189.15|0
1641992280000|2022-01-12 12:58:00|191.47|189.27|191.47|189.27|191.47|189.27|191.47|189.27|0
1641992290000|2022-01-12 12:58:10|191.35|189.15|191.47|189.27|191.47|189.27|191.34|189.14|0
1641992300000|2022-01-12 12:58:20|191.34|189.14|191.34|189.14|191.4|189.2|191.34|189.14|0
1641992310000|2022-01-12 12:58:30|191.22|189.02|191.22|189.02|191.22|189.02|191.22|189.02|0
1641992320000|2022-01-12 12:58:40|191.16|188.96|191.16|188.96|191.16|188.96|191.16|188.96|0
1641992330000|2022-01-12 12:58:50|191.22|189.02|191.1|188.9|191.22|189.02|191.1|188.9|0
1641992340000|2022-01-12 12:59:00|190.98|188.78|190.98|188.78|190.98|188.78|190.98|188.78|0
1641992350000|2022-01-12 12:59:10|191.1|188.9|191.22|189.02|191.22|189.02|191.1|188.9|0
1641992360000|2022-01-12 12:59:20|191.34|189.14|191.22|189.02|191.34|189.14|191.22|189.02|0
1641992370000|2022-01-12 12:59:30|191.34|189.14|191.34|189.14|191.34|189.14|191.34|189.14|0
1641992380000|2022-01-12 12:59:40|191.22|189.02|191.22|189.02|191.22|189.02|191.22|189.02|0
1641992390000|2022-01-12 12:59:50|191.34|189.14|191.22|189.02|191.34|189.14|191.22|189.02|0
1641992400000|2022-01-12 13:00:00|191.34|189.14|191.22|189.02|191.34|189.14|191.22|189.02|0
1641992410000|2022-01-12 13:00:10|191.47|189.27|191.47|189.27|191.47|189.27|191.47|189.27|0
1641992420000|2022-01-12 13:00:20|191.59|189.39|191.71|189.51|191.71|189.51|191.59|189.39|0
1641992430000|2022-01-12 13:00:30|191.77|189.57|191.59|189.39|191.77|189.57|191.59|189.39|0
1641992440000|2022-01-12 13:00:40|191.52|189.32|191.52|189.32|191.52|189.32|191.52|189.32|0
1641992450000|2022-01-12 13:00:50|191.59|189.39|191.59|189.39|191.71|189.51|191.59|189.39|0
1641992460000|2022-01-12 13:01:00|191.71|189.51|191.59|189.39|191.71|189.51|191.59|189.39|0
1641992470000|2022-01-12 13:01:10|191.71|189.51|191.95|189.75|191.95|189.75|191.71|189.51|0
1641992480000|2022-01-12 13:01:20|192.07|189.87|191.95|189.75|192.07|189.87|191.95|189.75|0
1641992490000|2022-01-12 13:01:30|192.07|189.87|192.07|189.87|192.07|189.87|192.07|189.87|0
1641992500000|2022-01-12 13:01:40|191.83|189.63|191.71|189.51|191.83|189.63|191.71|189.51|0
1641992530000|2022-01-12 13:02:10|191.83|189.63|191.83|189.63|191.83|189.63|191.83|189.63|0
1641992550000|2022-01-12 13:02:30|191.71|189.51|191.95|189.75|191.95|189.75|191.71|189.51|0
1641992560000|2022-01-12 13:02:40|191.83|189.63|191.95|189.75|191.95|189.75|191.83|189.63|0
1641992570000|2022-01-12 13:02:50|192.07|189.87|192.2|190|192.2|190|191.95|189.75|0
1641992580000|2022-01-12 13:03:00|191.95|189.75|192.07|189.87|192.07|189.87|191.95|189.75|0
1641992590000|2022-01-12 13:03:10|191.95|189.75|191.95|189.75|191.95|189.75|191.95|189.75|0
1641992600000|2022-01-12 13:03:20|192.07|189.87|192.07|189.87|192.13|189.93|192.07|189.87|0
1641992610000|2022-01-12 13:03:30|192.13|189.93|192.2|190|192.2|190|192.07|189.87|0
1641992620000|2022-01-12 13:03:40|192.13|189.93|192.07|189.87|192.13|189.93|192.07|189.87|0
1641992630000|2022-01-12 13:03:50|192.2|190|192.07|189.87|192.2|190|192.07|189.87|0
1641992640000|2022-01-12 13:04:00|192.2|190|192.32|190.12|192.32|190.12|192.2|190|0
1641992650000|2022-01-12 13:04:10|192.2|190|191.83|189.63|192.2|190|191.83|189.63|0
1641992660000|2022-01-12 13:04:20|191.71|189.51|191.71|189.51|191.71|189.51|191.71|189.51|0
1641992670000|2022-01-12 13:04:30|191.95|189.75|192.07|189.87|192.07|189.87|191.95|189.75|0
1641992680000|2022-01-12 13:04:40|192.2|190|192.2|190|192.2|190|192.2|190|0
1641992690000|2022-01-12 13:04:50|192.32|190.12|192.44|190.24|192.44|190.24|192.32|190.12|0
1641992700000|2022-01-12 13:05:00|192.38|190.18|192.56|190.36|192.56|190.36|192.32|190.12|0
1641992710000|2022-01-12 13:05:10|192.68|190.48|192.81|190.61|192.86|190.66|192.68|190.48|0
1641992720000|2022-01-12 13:05:20|192.68|190.48|192.44|190.24|192.68|190.48|192.44|190.24|0
1641992730000|2022-01-12 13:05:30|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641992740000|2022-01-12 13:05:40|192.5|190.3|192.68|190.48|192.68|190.48|192.5|190.3|0
1641992750000|2022-01-12 13:05:50|192.81|190.61|192.81|190.61|192.81|190.61|192.81|190.61|0
1641992760000|2022-01-12 13:06:00|192.68|190.48|192.81|190.61|192.81|190.61|192.68|190.48|0
1641992770000|2022-01-12 13:06:10|192.68|190.48|192.68|190.48|192.68|190.48|192.68|190.48|0
1641992780000|2022-01-12 13:06:20|192.81|190.61|192.56|190.36|192.81|190.61|192.56|190.36|0
1641992790000|2022-01-12 13:06:30|192.19|189.99|191.95|189.75|192.19|189.99|191.95|189.75|0
1641992800000|2022-01-12 13:06:40|192.07|189.87|192.07|189.87|192.07|189.87|192.07|189.87|0
1641992810000|2022-01-12 13:06:50|192.19|189.99|191.95|189.75|192.19|189.99|191.95|189.75|0
1641992820000|2022-01-12 13:07:00|191.83|189.63|191.83|189.63|191.83|189.63|191.71|189.51|0
1641992830000|2022-01-12 13:07:10|191.71|189.51|192.19|189.99|192.19|189.99|191.71|189.51|0
1641992840000|2022-01-12 13:07:20|192.07|189.87|192.19|189.99|192.19|189.99|192.07|189.87|0
1641992850000|2022-01-12 13:07:30|192.32|190.12|192.07|189.87|192.32|190.12|192.07|189.87|0
1641992860000|2022-01-12 13:07:40|192.19|189.99|192.19|189.99|192.19|189.99|192.19|189.99|0
1641992870000|2022-01-12 13:07:50|192.07|189.87|192.07|189.87|192.19|189.99|192.07|189.87|0
1641992880000|2022-01-12 13:08:00|192.01|189.81|191.89|189.69|192.01|189.81|191.89|189.69|0
1641992890000|2022-01-12 13:08:10|191.83|189.63|191.71|189.51|191.83|189.63|191.71|189.51|0
1641992900000|2022-01-12 13:08:20|191.58|189.38|191.58|189.38|191.71|189.51|191.58|189.38|0
1641992920000|2022-01-12 13:08:40|191.71|189.51|191.34|189.14|191.71|189.51|191.34|189.14|0
1641992930000|2022-01-12 13:08:50|191.22|189.02|191.34|189.14|191.34|189.14|191.22|189.02|0
1641992940000|2022-01-12 13:09:00|191.22|189.02|190.97|188.77|191.22|189.02|190.97|188.77|0
1641992950000|2022-01-12 13:09:10|190.85|188.65|190.97|188.77|191.1|188.9|190.85|188.65|0
1641992960000|2022-01-12 13:09:20|191.1|188.9|190.97|188.77|191.1|188.9|190.97|188.77|0
1641992970000|2022-01-12 13:09:30|191.1|188.9|191.1|188.9|191.1|188.9|191.1|188.9|0
1641992980000|2022-01-12 13:09:40|191.22|189.02|191.22|189.02|191.34|189.14|191.22|189.02|0
1641993000000|2022-01-12 13:10:00|191.34|189.14|191.58|189.38|191.58|189.38|191.34|189.14|0
1641993010000|2022-01-12 13:10:10|191.46|189.26|191.46|189.26|191.46|189.26|191.46|189.26|0
1641993030000|2022-01-12 13:10:30|191.34|189.14|191.34|189.14|191.46|189.26|191.34|189.14|0
1641993040000|2022-01-12 13:10:40|191.46|189.26|191.4|189.2|191.46|189.26|191.34|189.14|0
1641993050000|2022-01-12 13:10:50|191.46|189.26|191.58|189.38|191.58|189.38|191.46|189.26|0
1641993060000|2022-01-12 13:11:00|191.46|189.26|191.46|189.26|191.46|189.26|191.4|189.2|0
1641993080000|2022-01-12 13:11:20|191.34|189.14|191.34|189.14|191.34|189.14|191.34|189.14|0
1641993090000|2022-01-12 13:11:30|191.22|189.02|191.22|189.02|191.22|189.02|191.1|188.9|0
1641993100000|2022-01-12 13:11:40|191.1|188.9|191.1|188.9|191.1|188.9|191.1|188.9|0
1641993110000|2022-01-12 13:11:50|191.03|188.83|191.1|188.9|191.1|188.9|191.03|188.83|0
1641993120000|2022-01-12 13:12:00|191.22|189.02|190.97|188.77|191.22|189.02|190.97|188.77|0
1641993130000|2022-01-12 13:12:10|191.1|188.9|191.09|188.89|191.1|188.9|191.09|188.89|0
1641993140000|2022-01-12 13:12:20|191.22|189.02|191.22|189.02|191.22|189.02|191.22|189.02|0
1641993160000|2022-01-12 13:12:40|191.34|189.14|191.34|189.14|191.34|189.14|191.34|189.14|0
1641993170000|2022-01-12 13:12:50|191.46|189.26|191.34|189.14|191.46|189.26|191.34|189.14|0
1641993180000|2022-01-12 13:13:00|191.46|189.26|191.58|189.38|191.58|189.38|191.46|189.26|0
1641993190000|2022-01-12 13:13:10|191.52|189.32|191.58|189.38|191.58|189.38|191.52|189.32|0
1641993200000|2022-01-12 13:13:20|191.46|189.26|191.46|189.26|191.46|189.26|191.46|189.26|0
1641993210000|2022-01-12 13:13:30|191.58|189.38|191.58|189.38|191.7|189.5|191.58|189.38|0
1641993220000|2022-01-12 13:13:40|191.7|189.5|191.82|189.62|191.82|189.62|191.7|189.5|0
1641993230000|2022-01-12 13:13:50|191.95|189.75|192.07|189.87|192.07|189.87|191.95|189.75|0
1641993240000|2022-01-12 13:14:00|192.19|189.99|192.07|189.87|192.19|189.99|192.07|189.87|0
1641993250000|2022-01-12 13:14:10|192.19|189.99|192.19|189.99|192.19|189.99|192.13|189.93|0
1641993260000|2022-01-12 13:14:20|192.37|190.17|192.43|190.23|192.43|190.23|192.37|190.17|0
1641993270000|2022-01-12 13:14:30|192.31|190.11|192.43|190.23|192.43|190.23|192.31|190.11|0
1641993280000|2022-01-12 13:14:40|192.56|190.36|192.43|190.23|192.56|190.36|192.43|190.23|0
1641993290000|2022-01-12 13:14:50|192.31|190.11|192.07|189.87|192.31|190.11|192.07|189.87|0
1641993300000|2022-01-12 13:15:00|192.31|190.11|192.43|190.23|192.43|190.23|192.31|190.11|0
1641993310000|2022-01-12 13:15:10|192.56|190.36|192.31|190.11|192.56|190.36|192.31|190.11|0
1641993320000|2022-01-12 13:15:20|192.56|190.36|192.43|190.23|192.56|190.36|192.43|190.23|0
1641993340000|2022-01-12 13:15:40|192.56|190.36|192.31|190.11|192.56|190.36|192.31|190.11|0
1641993350000|2022-01-12 13:15:50|192.43|190.23|192.31|190.11|192.43|190.23|192.31|190.11|0
1641993360000|2022-01-12 13:16:00|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641993370000|2022-01-12 13:16:10|192.31|190.11|192.31|190.11|192.43|190.23|192.31|190.11|0
1641993380000|2022-01-12 13:16:20|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641993390000|2022-01-12 13:16:30|192.31|190.11|192.31|190.11|192.31|190.11|192.31|190.11|0
1641993400000|2022-01-12 13:16:40|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1641993410000|2022-01-12 13:16:50|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641993420000|2022-01-12 13:17:00|192.49|190.29|192.49|190.29|192.49|190.29|192.49|190.29|0
1641993430000|2022-01-12 13:17:10|192.43|190.23|192.56|190.36|192.68|190.48|192.43|190.23|0
1641993440000|2022-01-12 13:17:20|192.31|190.11|192.31|190.11|192.56|190.36|192.31|190.11|0
1641993450000|2022-01-12 13:17:30|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1641993460000|2022-01-12 13:17:40|192.61|190.41|192.56|190.36|192.61|190.41|192.56|190.36|0
1641993480000|2022-01-12 13:18:00|192.68|190.48|192.8|190.6|192.8|190.6|192.68|190.48|0
1641993490000|2022-01-12 13:18:10|192.92|190.72|192.92|190.72|192.92|190.72|192.92|190.72|0
1641993500000|2022-01-12 13:18:20|192.8|190.6|192.92|190.72|192.92|190.72|192.8|190.6|0
1641993510000|2022-01-12 13:18:30|193.04|190.84|193.04|190.84|193.04|190.84|193.04|190.84|0
1641993530000|2022-01-12 13:18:50|192.98|190.78|193.04|190.84|193.04|190.84|192.92|190.72|0
1641993540000|2022-01-12 13:19:00|193.17|190.97|193.29|191.09|193.29|191.09|193.17|190.97|0
1641993550000|2022-01-12 13:19:10|193.17|190.97|193.17|190.97|193.17|190.97|193.17|190.97|0
1641993560000|2022-01-12 13:19:20|193.29|191.09|193.29|191.09|193.41|191.21|193.29|191.09|0
1641993570000|2022-01-12 13:19:30|193.41|191.21|193.78|191.58|193.78|191.58|193.41|191.21|0
1641993580000|2022-01-12 13:19:40|193.9|191.7|193.9|191.7|193.9|191.7|193.9|191.7|0
1641993590000|2022-01-12 13:19:50|194.02|191.82|193.78|191.58|194.02|191.82|193.78|191.58|0
1641993600000|2022-01-12 13:20:00|193.9|191.7|193.41|191.21|193.9|191.7|193.41|191.21|0
1641993610000|2022-01-12 13:20:10|193.53|191.33|193.66|191.46|193.66|191.46|193.53|191.33|0
1641993620000|2022-01-12 13:20:20|193.53|191.33|193.41|191.21|193.53|191.33|193.41|191.21|0
1641993630000|2022-01-12 13:20:30|193.53|191.33|193.66|191.46|193.66|191.46|193.53|191.33|0
1641993640000|2022-01-12 13:20:40|193.78|191.58|193.53|191.33|193.78|191.58|193.53|191.33|0
1641993650000|2022-01-12 13:20:50|193.41|191.21|193.41|191.21|193.41|191.21|193.41|191.21|0
1641993670000|2022-01-12 13:21:10|193.47|191.27|193.53|191.33|193.53|191.33|193.47|191.27|0
1641993680000|2022-01-12 13:21:20|193.41|191.21|193.53|191.33|193.53|191.33|193.41|191.21|0
1641993690000|2022-01-12 13:21:30|193.41|191.21|193.1|190.9|193.41|191.21|193.1|190.9|0
1641993700000|2022-01-12 13:21:40|193.17|190.97|193.22|191.02|193.29|191.09|193.17|190.97|0
1641993710000|2022-01-12 13:21:50|193.16|190.96|193.29|191.09|193.29|191.09|193.16|190.96|0
1641993720000|2022-01-12 13:22:00|193.16|190.96|193.29|191.09|193.41|191.21|193.16|190.96|0
1641993730000|2022-01-12 13:22:10|193.16|190.96|193.16|190.96|193.16|190.96|193.04|190.84|0
1641993740000|2022-01-12 13:22:20|193.41|191.21|193.16|190.96|193.41|191.21|193.16|190.96|0
1641993750000|2022-01-12 13:22:30|193.41|191.21|193.53|191.33|193.53|191.33|193.41|191.21|0
1641993760000|2022-01-12 13:22:40|193.65|191.45|193.53|191.33|193.65|191.45|193.53|191.33|0
1641993770000|2022-01-12 13:22:50|193.65|191.45|193.53|191.33|193.65|191.45|193.53|191.33|0
1641993780000|2022-01-12 13:23:00|193.41|191.21|193.29|191.09|193.41|191.21|193.29|191.09|0
1641993790000|2022-01-12 13:23:10|193.41|191.21|193.41|191.21|193.41|191.21|193.41|191.21|0
1641993800000|2022-01-12 13:23:20|193.53|191.33|193.29|191.09|193.53|191.33|193.29|191.09|0
1641993820000|2022-01-12 13:23:40|193.65|191.45|194.02|191.82|194.02|191.82|193.65|191.45|0
1641993830000|2022-01-12 13:23:50|194.14|191.94|194.14|191.94|194.14|191.94|194.14|191.94|0
1641993840000|2022-01-12 13:24:00|194.02|191.82|194.02|191.82|194.27|192.07|194.02|191.82|0
1641993850000|2022-01-12 13:24:10|194.14|191.94|194.14|191.94|194.14|191.94|194.14|191.94|0
1641993860000|2022-01-12 13:24:20|194.27|192.07|194.39|192.19|194.51|192.31|194.27|192.07|0
1641993870000|2022-01-12 13:24:30|194.51|192.31|194.76|192.56|194.88|192.68|194.51|192.31|0
1641993880000|2022-01-12 13:24:40|194.51|192.31|194.64|192.44|194.64|192.44|194.51|192.31|0
1641993890000|2022-01-12 13:24:50|194.76|192.56|194.88|192.68|194.88|192.68|194.64|192.44|0
1641993900000|2022-01-12 13:25:00|194.76|192.56|194.51|192.31|194.76|192.56|194.51|192.31|0
1641993910000|2022-01-12 13:25:10|194.64|192.44|195.13|192.93|195.13|192.93|194.64|192.44|0
1641993920000|2022-01-12 13:25:20|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1641993930000|2022-01-12 13:25:30|195.25|193.05|195.5|193.3|195.62|193.42|195.25|193.05|0
1641993940000|2022-01-12 13:25:40|195.37|193.17|195.25|193.05|195.37|193.17|195.13|192.93|0
1641993950000|2022-01-12 13:25:50|195.13|192.93|195.13|192.93|195.25|193.05|195.13|192.93|0
1641993960000|2022-01-12 13:26:00|195|192.8|195.13|192.93|195.13|192.93|195|192.8|0
1641993970000|2022-01-12 13:26:10|194.64|192.44|194.64|192.44|194.64|192.44|194.64|192.44|0
1641993980000|2022-01-12 13:26:20|194.57|192.37|194.14|191.94|194.57|192.37|194.14|191.94|0
1641993990000|2022-01-12 13:26:30|194.02|191.82|194.02|191.82|194.02|191.82|193.9|191.7|0
1641994000000|2022-01-12 13:26:40|193.9|191.7|194.02|191.82|194.02|191.82|193.9|191.7|0
1641994010000|2022-01-12 13:26:50|194.14|191.94|193.96|191.76|194.14|191.94|193.96|191.76|0
1641994020000|2022-01-12 13:27:00|194.02|191.82|193.96|191.76|194.02|191.82|193.96|191.76|0
1641994030000|2022-01-12 13:27:10|193.9|191.7|194.02|191.82|194.02|191.82|193.9|191.7|0
1641994040000|2022-01-12 13:27:20|193.9|191.7|193.9|191.7|193.9|191.7|193.9|191.7|0
1641994050000|2022-01-12 13:27:30|193.77|191.57|193.9|191.7|193.9|191.7|193.77|191.57|0
1641994060000|2022-01-12 13:27:40|194.02|191.82|194.02|191.82|194.02|191.82|193.9|191.7|0
1641994070000|2022-01-12 13:27:50|193.9|191.7|193.9|191.7|193.9|191.7|193.9|191.7|0
1641994080000|2022-01-12 13:28:00|193.96|191.76|194.27|192.07|194.27|192.07|193.96|191.76|0
1641994090000|2022-01-12 13:28:10|194.39|192.19|194.51|192.31|194.51|192.31|194.39|192.19|0
1641994100000|2022-01-12 13:28:20|194.39|192.19|194.02|191.82|194.39|192.19|194.02|191.82|0
1641994110000|2022-01-12 13:28:30|194.14|191.94|194.02|191.82|194.27|192.07|194.02|191.82|0
1641994120000|2022-01-12 13:28:40|193.9|191.7|193.9|191.7|193.9|191.7|193.9|191.7|0
1641994140000|2022-01-12 13:29:00|194.02|191.82|194.02|191.82|194.02|191.82|194.02|191.82|0
1641994150000|2022-01-12 13:29:10|193.65|191.45|193.83|191.63|193.83|191.63|193.59|191.39|0
1641994160000|2022-01-12 13:29:20|193.53|191.33|193.77|191.57|193.77|191.57|193.53|191.33|0
1641994170000|2022-01-12 13:29:30|193.65|191.45|193.41|191.21|193.65|191.45|193.41|191.21|0
1641994180000|2022-01-12 13:29:40|193.53|191.33|193.59|191.39|193.59|191.39|193.53|191.33|0
1641994190000|2022-01-12 13:29:50|193.53|191.33|194.08|191.88|194.08|191.88|193.53|191.33|0
1641994200000|2022-01-12 13:30:00|193.1|190.9|197.41|195.21|197.41|195.21|191.75|189.55|0
1641994210000|2022-01-12 13:30:10|196.73|194.53|195.37|193.17|196.73|194.53|195.37|193.17|0
1641994220000|2022-01-12 13:30:20|197.23|195.03|196.61|194.41|197.23|195.03|196.61|194.41|0
1641994230000|2022-01-12 13:30:30|197.1|194.9|195.37|193.17|197.1|194.9|195.37|193.17|0
1641994240000|2022-01-12 13:30:40|195.74|193.54|195|192.8|195.74|193.54|195|192.8|0
1641994250000|2022-01-12 13:30:50|194.88|192.68|194.02|191.82|194.88|192.68|194.02|191.82|0
1641994260000|2022-01-12 13:31:00|193.22|191.02|193.9|191.7|193.9|191.7|193.22|191.02|0
1641994270000|2022-01-12 13:31:10|193.65|191.45|193.65|191.45|193.77|191.57|193.65|191.45|0
1641994280000|2022-01-12 13:31:20|193.53|191.33|192.73|190.53|193.53|191.33|192.73|190.53|0
1641994290000|2022-01-12 13:31:30|192.67|190.47|194.02|191.82|194.02|191.82|192.67|190.47|0
1641994300000|2022-01-12 13:31:40|194.76|192.56|195|192.8|195.25|193.05|194.51|192.31|0
1641994310000|2022-01-12 13:31:50|195.25|193.05|195.86|193.66|195.86|193.66|195.25|193.05|0
1641994320000|2022-01-12 13:32:00|196.36|194.16|196.24|194.04|196.67|194.47|196.24|194.04|0
1641994330000|2022-01-12 13:32:10|196.11|193.91|196.11|193.91|196.11|193.91|195.74|193.54|0
1641994340000|2022-01-12 13:32:20|195.99|193.79|195.37|193.17|195.99|193.79|195.37|193.17|0
1641994350000|2022-01-12 13:32:30|195.62|193.42|195.99|193.79|195.99|193.79|195.62|193.42|0
1641994360000|2022-01-12 13:32:40|195.86|193.66|196.85|194.65|196.85|194.65|195.74|193.54|0
1641994370000|2022-01-12 13:32:50|196.98|194.78|196.98|194.78|197.1|194.9|196.98|194.78|0
1641994380000|2022-01-12 13:33:00|197.23|195.03|197.6|195.4|197.6|195.4|197.23|195.03|0
1641994390000|2022-01-12 13:33:10|197.72|195.52|197.97|195.77|197.97|195.77|197.72|195.52|0
1641994400000|2022-01-12 13:33:20|197.66|195.46|197.47|195.27|197.72|195.52|197.47|195.27|0
1641994410000|2022-01-12 13:33:30|197.35|195.15|198.09|195.89|198.09|195.89|197.35|195.15|0
1641994420000|2022-01-12 13:33:40|197.85|195.65|197.72|195.52|197.97|195.77|197.72|195.52|0
1641994430000|2022-01-12 13:33:50|197.35|195.15|196.54|194.34|197.35|195.15|196.54|194.34|0
1641994440000|2022-01-12 13:34:00|196.85|194.65|196.48|194.28|196.85|194.65|196.48|194.28|0
1641994450000|2022-01-12 13:34:10|195.62|193.42|196.36|194.16|196.36|194.16|195.62|193.42|0
1641994460000|2022-01-12 13:34:20|196.11|193.91|196.36|194.16|196.36|194.16|195.74|193.54|0
1641994470000|2022-01-12 13:34:30|196.85|194.65|197.35|195.15|197.35|195.15|196.85|194.65|0
1641994480000|2022-01-12 13:34:40|197.22|195.02|197.35|195.15|197.35|195.15|197.22|195.02|0
1641994490000|2022-01-12 13:34:50|197.22|195.02|197.04|194.84|197.22|195.02|196.98|194.78|0
1641994500000|2022-01-12 13:35:00|197.47|195.27|197.72|195.52|197.84|195.64|197.47|195.27|0
1641994510000|2022-01-12 13:35:10|197.84|195.64|197.66|195.46|197.84|195.64|197.66|195.46|0
1641994520000|2022-01-12 13:35:20|197.47|195.27|197.22|195.02|197.47|195.27|197.22|195.02|0
1641994530000|2022-01-12 13:35:30|197.6|195.4|197.47|195.27|197.6|195.4|197.47|195.27|0
1641994540000|2022-01-12 13:35:40|197.66|195.46|197.72|195.52|197.72|195.52|197.47|195.27|0
1641994550000|2022-01-12 13:35:50|198.34|196.14|198.71|196.51|198.71|196.51|198.34|196.14|0
1641994560000|2022-01-12 13:36:00|198.47|196.27|199.09|196.89|199.09|196.89|198.47|196.27|0
1641994570000|2022-01-12 13:36:10|199.34|197.14|199.71|197.51|199.71|197.51|199.34|197.14|0
1641994580000|2022-01-12 13:36:20|199.84|197.64|199.84|197.64|200.09|197.89|199.84|197.64|0
1641994590000|2022-01-12 13:36:30|199.65|197.45|199.84|197.64|199.96|197.76|199.65|197.45|0
1641994600000|2022-01-12 13:36:40|199.96|197.76|200.34|198.14|200.34|198.14|199.96|197.76|0
1641994610000|2022-01-12 13:36:50|200.09|197.89|200.21|198.01|200.21|198.01|200.09|197.89|0
1641994620000|2022-01-12 13:37:00|200.09|197.89|200.21|198.01|200.71|198.51|200.09|197.89|0
1641994630000|2022-01-12 13:37:10|200.09|197.89|200.09|197.89|200.09|197.89|199.71|197.51|0
1641994640000|2022-01-12 13:37:20|200.34|198.14|200.34|198.14|200.59|198.39|200.34|198.14|0
1641994650000|2022-01-12 13:37:30|200.71|198.51|201.09|198.89|201.09|198.89|200.34|198.14|0
1641994660000|2022-01-12 13:37:40|200.96|198.76|200.59|198.39|200.96|198.76|200.46|198.26|0
1641994670000|2022-01-12 13:37:50|200.84|198.64|200.84|198.64|200.96|198.76|200.84|198.64|0
1641994680000|2022-01-12 13:38:00|201.09|198.89|200.71|198.51|201.09|198.89|200.71|198.51|0
1641994690000|2022-01-12 13:38:10|201.09|198.89|200.84|198.64|201.09|198.89|200.84|198.64|0
1641994700000|2022-01-12 13:38:20|200.71|198.51|200.96|198.76|200.96|198.76|200.71|198.51|0
1641994710000|2022-01-12 13:38:30|201.46|199.26|201.34|199.14|201.46|199.26|201.21|199.01|0
1641994720000|2022-01-12 13:38:40|201.46|199.26|200.96|198.76|201.46|199.26|200.96|198.76|0
1641994730000|2022-01-12 13:38:50|201.09|198.89|200.84|198.64|201.09|198.89|200.84|198.64|0
1641994740000|2022-01-12 13:39:00|200.71|198.51|200.59|198.39|200.84|198.64|200.59|198.39|0
1641994750000|2022-01-12 13:39:10|200.46|198.26|200.71|198.51|200.71|198.51|200.34|198.14|0
1641994760000|2022-01-12 13:39:20|200.84|198.64|200.52|198.32|200.84|198.64|200.52|198.32|0
1641994770000|2022-01-12 13:39:30|200.46|198.26|200.21|198.01|200.46|198.26|200.09|197.89|0
1641994780000|2022-01-12 13:39:40|200.09|197.89|199.84|197.64|200.21|198.01|199.84|197.64|0
1641994790000|2022-01-12 13:39:50|199.71|197.51|199.71|197.51|199.84|197.64|199.71|197.51|0
1641994800000|2022-01-12 13:40:00|199.96|197.76|200.34|198.14|200.46|198.26|199.96|197.76|0
1641994810000|2022-01-12 13:40:10|200.46|198.26|200.34|198.14|200.46|198.26|200.21|198.01|0
1641994820000|2022-01-12 13:40:20|200.46|198.26|200.21|198.01|200.46|198.26|200.21|198.01|0
1641994830000|2022-01-12 13:40:30|200.34|198.14|200.59|198.39|200.71|198.51|200.34|198.14|0
1641994840000|2022-01-12 13:40:40|200.46|198.26|200.46|198.26|200.59|198.39|200.27|198.07|0
1641994850000|2022-01-12 13:40:50|200.34|198.14|200.59|198.39|200.59|198.39|200.34|198.14|0
1641994860000|2022-01-12 13:41:00|200.4|198.2|200.08|197.88|200.4|198.2|199.96|197.76|0
1641994870000|2022-01-12 13:41:10|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1641994880000|2022-01-12 13:41:20|199.71|197.51|199.96|197.76|199.96|197.76|199.58|197.38|0
1641994890000|2022-01-12 13:41:30|200.08|197.88|199.83|197.63|200.08|197.88|199.71|197.51|0
1641994900000|2022-01-12 13:41:40|199.96|197.76|199.83|197.63|199.96|197.76|199.83|197.63|0
1641994910000|2022-01-12 13:41:50|199.58|197.38|199.83|197.63|199.96|197.76|199.58|197.38|0
1641994920000|2022-01-12 13:42:00|199.71|197.51|199.21|197.01|199.71|197.51|199.21|197.01|0
1641994930000|2022-01-12 13:42:10|199.33|197.13|199.58|197.38|199.58|197.38|199.21|197.01|0
1641994940000|2022-01-12 13:42:20|199.83|197.63|199.71|197.51|199.96|197.76|199.71|197.51|0
1641994950000|2022-01-12 13:42:30|199.58|197.38|199.58|197.38|199.71|197.51|199.46|197.26|0
1641994960000|2022-01-12 13:42:40|199.33|197.13|199.96|197.76|199.96|197.76|199.33|197.13|0
1641994970000|2022-01-12 13:42:50|200.08|197.88|199.33|197.13|200.08|197.88|199.33|197.13|0
1641994980000|2022-01-12 13:43:00|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1641994990000|2022-01-12 13:43:10|199.58|197.38|199.46|197.26|199.58|197.38|199.46|197.26|0
1641995000000|2022-01-12 13:43:20|199.71|197.51|199.96|197.76|199.96|197.76|199.71|197.51|0
1641995010000|2022-01-12 13:43:30|200.08|197.88|199.96|197.76|200.21|198.01|199.96|197.76|0
1641995020000|2022-01-12 13:43:40|200.21|198.01|200.58|198.38|200.58|198.38|200.21|198.01|0
1641995030000|2022-01-12 13:43:50|200.46|198.26|200.33|198.13|200.46|198.26|200.33|198.13|0
1641995040000|2022-01-12 13:44:00|200.46|198.26|199.71|197.51|200.46|198.26|199.71|197.51|0
1641995050000|2022-01-12 13:44:10|199.96|197.76|199.83|197.63|199.96|197.76|199.83|197.63|0
1641995060000|2022-01-12 13:44:20|199.96|197.76|199.83|197.63|199.96|197.76|199.83|197.63|0
1641995070000|2022-01-12 13:44:30|199.71|197.51|200.08|197.88|200.08|197.88|199.71|197.51|0
1641995080000|2022-01-12 13:44:40|200.21|198.01|200.21|198.01|200.33|198.13|200.08|197.88|0
1641995090000|2022-01-12 13:44:50|200.08|197.88|200.33|198.13|200.33|198.13|199.96|197.76|0
1641995100000|2022-01-12 13:45:00|200.08|197.88|199.58|197.38|200.08|197.88|199.58|197.38|0
1641995110000|2022-01-12 13:45:10|199.46|197.26|199.46|197.26|199.58|197.38|199.33|197.13|0
1641995120000|2022-01-12 13:45:20|199.58|197.38|199.21|197.01|199.58|197.38|199.21|197.01|0
1641995130000|2022-01-12 13:45:30|199.33|197.13|199.21|197.01|199.33|197.13|199.21|197.01|0
1641995140000|2022-01-12 13:45:40|199.33|197.13|199.58|197.38|199.71|197.51|199.33|197.13|0
1641995150000|2022-01-12 13:45:50|199.33|197.13|199.21|197.01|199.46|197.26|199.21|197.01|0
1641995160000|2022-01-12 13:46:00|199.33|197.13|198.83|196.63|199.46|197.26|198.83|196.63|0
1641995170000|2022-01-12 13:46:10|198.71|196.51|198.59|196.39|198.71|196.51|198.46|196.26|0
1641995180000|2022-01-12 13:46:20|198.83|196.63|199.08|196.88|199.08|196.88|198.83|196.63|0
1641995190000|2022-01-12 13:46:30|199.21|197.01|198.71|196.51|199.21|197.01|198.71|196.51|0
1641995200000|2022-01-12 13:46:40|198.59|196.39|198.83|196.63|198.83|196.63|198.46|196.26|0
1641995210000|2022-01-12 13:46:50|199.08|196.88|198.46|196.26|199.08|196.88|198.46|196.26|0
1641995220000|2022-01-12 13:47:00|198.34|196.14|198.09|195.89|198.34|196.14|198.09|195.89|0
1641995230000|2022-01-12 13:47:10|198.21|196.01|198.34|196.14|198.34|196.14|198.09|195.89|0
1641995240000|2022-01-12 13:47:20|198.21|196.01|197.96|195.76|198.21|196.01|197.96|195.76|0
1641995250000|2022-01-12 13:47:30|198.09|195.89|198.09|195.89|198.09|195.89|198.09|195.89|0
1641995260000|2022-01-12 13:47:40|198.34|196.14|198.21|196.01|198.34|196.14|198.09|195.89|0
1641995270000|2022-01-12 13:47:50|198.34|196.14|198.09|195.89|198.34|196.14|198.09|195.89|0
1641995280000|2022-01-12 13:48:00|198.21|196.01|198.09|195.89|198.21|196.01|198.09|195.89|0
1641995290000|2022-01-12 13:48:10|197.96|195.76|197.84|195.64|198.09|195.89|197.84|195.64|0
1641995300000|2022-01-12 13:48:20|197.96|195.76|197.96|195.76|197.96|195.76|197.84|195.64|0
1641995310000|2022-01-12 13:48:30|197.84|195.64|197.71|195.51|197.84|195.64|197.65|195.45|0
1641995320000|2022-01-12 13:48:40|197.84|195.64|197.09|194.89|197.84|195.64|197.09|194.89|0
1641995330000|2022-01-12 13:48:50|196.97|194.77|197.09|194.89|197.09|194.89|196.97|194.77|0
1641995340000|2022-01-12 13:49:00|197.22|195.02|197.34|195.14|197.34|195.14|197.22|195.02|0
1641995350000|2022-01-12 13:49:10|197.09|194.89|197.22|195.02|197.22|195.02|196.85|194.65|0
1641995360000|2022-01-12 13:49:20|197.59|195.39|197.84|195.64|197.84|195.64|197.59|195.39|0
1641995370000|2022-01-12 13:49:30|197.71|195.51|197.59|195.39|197.71|195.51|197.59|195.39|0
1641995380000|2022-01-12 13:49:40|197.84|195.64|198.09|195.89|198.09|195.89|197.84|195.64|0
1641995390000|2022-01-12 13:49:50|198.21|196.01|198.09|195.89|198.21|196.01|197.96|195.76|0
1641995400000|2022-01-12 13:50:00|198.21|196.01|198.21|196.01|198.21|196.01|198.09|195.89|0
1641995410000|2022-01-12 13:50:10|198.09|195.89|198.09|195.89|198.09|195.89|198.09|195.89|0
1641995420000|2022-01-12 13:50:20|197.96|195.76|197.59|195.39|197.96|195.76|197.59|195.39|0
1641995430000|2022-01-12 13:50:30|197.46|195.26|197.84|195.64|197.96|195.76|197.46|195.26|0
1641995440000|2022-01-12 13:50:40|197.59|195.39|197.59|195.39|197.71|195.51|197.59|195.39|0
1641995450000|2022-01-12 13:50:50|197.46|195.26|197.84|195.64|197.84|195.64|197.46|195.26|0
1641995460000|2022-01-12 13:51:00|197.59|195.39|197.59|195.39|197.59|195.39|197.59|195.39|0
1641995470000|2022-01-12 13:51:10|197.65|195.45|197.34|195.14|197.65|195.45|197.34|195.14|0
1641995480000|2022-01-12 13:51:20|197.46|195.26|197.34|195.14|197.59|195.39|197.34|195.14|0
1641995490000|2022-01-12 13:51:30|197.46|195.26|197.34|195.14|197.46|195.26|197.34|195.14|0
1641995500000|2022-01-12 13:51:40|197.22|195.02|197.34|195.14|197.34|195.14|197.22|195.02|0
1641995510000|2022-01-12 13:51:50|197.28|195.08|197.34|195.14|197.34|195.14|197.22|195.02|0
1641995520000|2022-01-12 13:52:00|197.22|195.02|197.09|194.89|197.22|195.02|196.97|194.77|0
1641995530000|2022-01-12 13:52:10|197.22|195.02|197.22|195.02|197.34|195.14|197.22|195.02|0
1641995540000|2022-01-12 13:52:20|197.46|195.26|197.71|195.51|197.71|195.51|197.46|195.26|0
1641995550000|2022-01-12 13:52:30|197.84|195.64|197.84|195.64|197.84|195.64|197.71|195.51|0
1641995560000|2022-01-12 13:52:40|197.96|195.76|197.96|195.76|197.96|195.76|197.96|195.76|0
1641995570000|2022-01-12 13:52:50|198.08|195.88|198.08|195.88|198.08|195.88|198.08|195.88|0
1641995580000|2022-01-12 13:53:00|197.96|195.76|198.08|195.88|198.08|195.88|197.96|195.76|0
1641995590000|2022-01-12 13:53:10|198.21|196.01|198.33|196.13|198.33|196.13|198.21|196.01|0
1641995600000|2022-01-12 13:53:20|198.58|196.38|198.64|196.44|198.71|196.51|198.58|196.38|0
1641995610000|2022-01-12 13:53:30|198.71|196.51|198.89|196.69|198.89|196.69|198.71|196.51|0
1641995620000|2022-01-12 13:53:40|198.96|196.76|199.08|196.88|199.08|196.88|198.96|196.76|0
1641995630000|2022-01-12 13:53:50|198.83|196.63|198.96|196.76|198.96|196.76|198.71|196.51|0
1641995640000|2022-01-12 13:54:00|199.08|196.88|198.83|196.63|199.08|196.88|198.83|196.63|0
1641995650000|2022-01-12 13:54:10|198.96|196.76|199.33|197.13|199.33|197.13|198.96|196.76|0
1641995660000|2022-01-12 13:54:20|199.45|197.25|199.33|197.13|199.45|197.25|199.33|197.13|0
1641995670000|2022-01-12 13:54:30|199.45|197.25|199.58|197.38|199.58|197.38|199.45|197.25|0
1641995680000|2022-01-12 13:54:40|199.7|197.5|199.7|197.5|199.7|197.5|199.58|197.38|0
1641995690000|2022-01-12 13:54:50|199.83|197.63|199.7|197.5|199.83|197.63|199.7|197.5|0
1641995700000|2022-01-12 13:55:00|199.83|197.63|199.83|197.63|199.83|197.63|199.7|197.5|0
1641995710000|2022-01-12 13:55:10|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1641995730000|2022-01-12 13:55:30|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1641995740000|2022-01-12 13:55:40|199.95|197.75|199.2|197|199.95|197.75|199.2|197|0
1641995750000|2022-01-12 13:55:50|198.95|196.75|199.08|196.88|199.08|196.88|198.95|196.75|0
1641995760000|2022-01-12 13:56:00|198.95|196.75|199.08|196.88|199.08|196.88|198.83|196.63|0
1641995770000|2022-01-12 13:56:10|198.95|196.75|198.95|196.75|198.95|196.75|198.95|196.75|0
1641995780000|2022-01-12 13:56:20|199.2|197|199.45|197.25|199.45|197.25|199.2|197|0
1641995790000|2022-01-12 13:56:30|199.33|197.13|199.33|197.13|199.33|197.13|199.2|197|0
1641995800000|2022-01-12 13:56:40|199.45|197.25|199.2|197|199.45|197.25|199.2|197|0
1641995810000|2022-01-12 13:56:50|199.08|196.88|198.95|196.75|199.08|196.88|198.95|196.75|0
1641995820000|2022-01-12 13:57:00|198.83|196.63|198.83|196.63|198.95|196.75|198.83|196.63|0
1641995830000|2022-01-12 13:57:10|198.95|196.75|199.08|196.88|199.08|196.88|198.95|196.75|0
1641995840000|2022-01-12 13:57:20|198.95|196.75|199.2|197|199.2|197|198.95|196.75|0
1641995850000|2022-01-12 13:57:30|199.33|197.13|199.58|197.38|199.58|197.38|199.33|197.13|0
1641995860000|2022-01-12 13:57:40|199.33|197.13|199.08|196.88|199.33|197.13|199.08|196.88|0
1641995870000|2022-01-12 13:57:50|198.95|196.75|198.7|196.5|198.95|196.75|198.7|196.5|0
1641995880000|2022-01-12 13:58:00|198.58|196.38|199.08|196.88|199.08|196.88|198.58|196.38|0
1641995890000|2022-01-12 13:58:10|199.33|197.13|199.08|196.88|199.33|197.13|199.08|196.88|0
1641995900000|2022-01-12 13:58:20|198.95|196.75|199.08|196.88|199.08|196.88|198.95|196.75|0
1641995910000|2022-01-12 13:58:30|198.95|196.75|198.95|196.75|199.08|196.88|198.95|196.75|0
1641995920000|2022-01-12 13:58:40|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1641995930000|2022-01-12 13:58:50|199.45|197.25|199.33|197.13|199.45|197.25|199.33|197.13|0
1641995940000|2022-01-12 13:59:00|199.95|197.75|199.95|197.75|200.08|197.88|199.95|197.75|0
1641995950000|2022-01-12 13:59:10|200.08|197.88|200.7|198.5|200.7|198.5|200.08|197.88|0
1641995960000|2022-01-12 13:59:20|200.83|198.63|200.83|198.63|200.95|198.75|200.7|198.5|0
1641995970000|2022-01-12 13:59:30|200.7|198.5|200.83|198.63|200.83|198.63|200.7|198.5|0
1641995980000|2022-01-12 13:59:40|200.95|198.75|200.45|198.25|200.95|198.75|200.45|198.25|0
1641995990000|2022-01-12 13:59:50|200.58|198.38|200.7|198.5|200.7|198.5|200.58|198.38|0
1641996000000|2022-01-12 14:00:00|200.83|198.63|200.7|198.5|200.83|198.63|200.7|198.5|0
1641996010000|2022-01-12 14:00:10|200.58|198.38|200.2|198|200.58|198.38|200.2|198|0
1641996020000|2022-01-12 14:00:20|200.33|198.13|200.08|197.88|200.33|198.13|200.08|197.88|0
1641996030000|2022-01-12 14:00:30|200.2|198|200.2|198|200.2|198|200.08|197.88|0
1641996040000|2022-01-12 14:00:40|200.08|197.88|200.2|198|200.2|198|200.08|197.88|0
1641996050000|2022-01-12 14:00:50|200.08|197.88|200.2|198|200.2|198|200.08|197.88|0
1641996060000|2022-01-12 14:01:00|200.45|198.25|199.83|197.63|200.45|198.25|199.83|197.63|0
1641996070000|2022-01-12 14:01:10|199.7|197.5|199.95|197.75|199.95|197.75|199.7|197.5|0
1641996080000|2022-01-12 14:01:20|200.2|198|200.08|197.88|200.2|198|200.08|197.88|0
1641996090000|2022-01-12 14:01:30|199.95|197.75|199.7|197.5|199.95|197.75|199.7|197.5|0
1641996100000|2022-01-12 14:01:40|199.83|197.63|199.95|197.75|199.95|197.75|199.83|197.63|0
1641996110000|2022-01-12 14:01:50|199.82|197.62|200.07|197.87|200.07|197.87|199.82|197.62|0
1641996120000|2022-01-12 14:02:00|200.33|198.13|200.33|198.13|200.45|198.25|200.07|197.87|0
1641996130000|2022-01-12 14:02:10|200.45|198.25|200.32|198.12|200.45|198.25|200.32|198.12|0
1641996140000|2022-01-12 14:02:20|200.45|198.25|200.58|198.38|200.7|198.5|200.45|198.25|0
1641996150000|2022-01-12 14:02:30|200.7|198.5|200.7|198.5|200.7|198.5|200.58|198.38|0
1641996160000|2022-01-12 14:02:40|200.51|198.31|200.45|198.25|200.51|198.31|200.45|198.25|0
1641996180000|2022-01-12 14:03:00|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1641996190000|2022-01-12 14:03:10|200.7|198.5|200.45|198.25|200.7|198.5|200.45|198.25|0
1641996200000|2022-01-12 14:03:20|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1641996210000|2022-01-12 14:03:30|200.7|198.5|200.7|198.5|200.7|198.5|200.57|198.37|0
1641996230000|2022-01-12 14:03:50|200.83|198.63|200.7|198.5|200.83|198.63|200.7|198.5|0
1641996240000|2022-01-12 14:04:00|200.95|198.75|200.95|198.75|200.95|198.75|200.82|198.62|0
1641996250000|2022-01-12 14:04:10|200.82|198.62|200.7|198.5|200.95|198.75|200.7|198.5|0
1641996260000|2022-01-12 14:04:20|200.57|198.37|200.57|198.37|200.7|198.5|200.57|198.37|0
1641996270000|2022-01-12 14:04:30|200.45|198.25|200.45|198.25|200.45|198.25|200.45|198.25|0
1641996280000|2022-01-12 14:04:40|200.32|198.12|200.32|198.12|200.32|198.12|200.32|198.12|0
1641996290000|2022-01-12 14:04:50|200.07|197.87|200.2|198|200.2|198|199.95|197.75|0
1641996300000|2022-01-12 14:05:00|200.32|198.12|200.32|198.12|200.45|198.25|200.32|198.12|0
1641996310000|2022-01-12 14:05:10|200.2|198|199.95|197.75|200.2|198|199.95|197.75|0
1641996320000|2022-01-12 14:05:20|199.82|197.62|199.82|197.62|199.82|197.62|199.82|197.62|0
1641996330000|2022-01-12 14:05:30|199.95|197.75|200.07|197.87|200.07|197.87|199.95|197.75|0
1641996340000|2022-01-12 14:05:40|199.82|197.62|199.95|197.75|199.95|197.75|199.82|197.62|0
1641996350000|2022-01-12 14:05:50|199.82|197.62|199.95|197.75|199.95|197.75|199.82|197.62|0
1641996360000|2022-01-12 14:06:00|199.82|197.62|199.7|197.5|199.82|197.62|199.7|197.5|0
1641996370000|2022-01-12 14:06:10|199.57|197.37|199.7|197.5|199.82|197.62|199.57|197.37|0
1641996380000|2022-01-12 14:06:20|199.82|197.62|199.7|197.5|199.82|197.62|199.7|197.5|0
1641996390000|2022-01-12 14:06:30|199.82|197.62|199.57|197.37|199.82|197.62|199.57|197.37|0
1641996400000|2022-01-12 14:06:40|199.45|197.25|199.57|197.37|199.57|197.37|199.45|197.25|0
1641996410000|2022-01-12 14:06:50|199.45|197.25|199.2|197|199.45|197.25|199.2|197|0
1641996420000|2022-01-12 14:07:00|199.07|196.87|198.95|196.75|199.07|196.87|198.82|196.62|0
1641996430000|2022-01-12 14:07:10|199.07|196.87|199.2|197|199.2|197|199.07|196.87|0
1641996440000|2022-01-12 14:07:20|199.07|196.87|199.07|196.87|199.07|196.87|199.07|196.87|0
1641996450000|2022-01-12 14:07:30|199.13|196.93|199.2|197|199.2|197|199.07|196.87|0
1641996460000|2022-01-12 14:07:40|199.07|196.87|199.2|197|199.2|197|199.07|196.87|0
1641996470000|2022-01-12 14:07:50|199.07|196.87|199.07|196.87|199.2|197|199.07|196.87|0
1641996480000|2022-01-12 14:08:00|198.95|196.75|199.07|196.87|199.07|196.87|198.95|196.75|0
1641996490000|2022-01-12 14:08:10|199.2|197|199.2|197|199.2|197|199.2|197|0
1641996500000|2022-01-12 14:08:20|199.07|196.87|199.2|197|199.2|197|199.07|196.87|0
1641996510000|2022-01-12 14:08:30|199.32|197.12|199.2|197|199.32|197.12|199.2|197|0
1641996520000|2022-01-12 14:08:40|199.45|197.25|199.57|197.37|199.57|197.37|199.45|197.25|0
1641996530000|2022-01-12 14:08:50|199.45|197.25|199.63|197.43|199.63|197.43|199.45|197.25|0
1641996540000|2022-01-12 14:09:00|199.57|197.37|199.45|197.25|199.57|197.37|199.45|197.25|0
1641996550000|2022-01-12 14:09:10|199.7|197.5|200.07|197.87|200.07|197.87|199.7|197.5|0
1641996570000|2022-01-12 14:09:30|200.2|198|200.2|198|200.32|198.12|200.2|198|0
1641996580000|2022-01-12 14:09:40|200.07|197.87|200.07|197.87|200.07|197.87|199.95|197.75|0
1641996590000|2022-01-12 14:09:50|200.2|198|200.07|197.87|200.2|198|200.07|197.87|0
1641996600000|2022-01-12 14:10:00|200.2|198|200.2|198|200.32|198.12|200.2|198|0
1641996610000|2022-01-12 14:10:10|200.32|198.12|200.45|198.25|200.45|198.25|200.32|198.12|0
1641996620000|2022-01-12 14:10:20|200.2|198|199.57|197.37|200.2|198|199.57|197.37|0
1641996630000|2022-01-12 14:10:30|199.7|197.5|199.95|197.75|199.95|197.75|199.7|197.5|0
1641996640000|2022-01-12 14:10:40|199.82|197.62|199.7|197.5|199.82|197.62|199.7|197.5|0
1641996650000|2022-01-12 14:10:50|199.76|197.56|199.57|197.37|199.76|197.56|199.57|197.37|0
1641996660000|2022-01-12 14:11:00|199.45|197.25|199.45|197.25|199.45|197.25|199.45|197.25|0
1641996670000|2022-01-12 14:11:10|199.2|197|199.2|197|199.2|197|199.2|197|0
1641996680000|2022-01-12 14:11:20|199.07|196.87|199.07|196.87|199.07|196.87|198.95|196.75|0
1641996690000|2022-01-12 14:11:30|199.32|197.12|199.32|197.12|199.32|197.12|199.32|197.12|0
1641996700000|2022-01-12 14:11:40|199.2|197|199.2|197|199.32|197.12|199.2|197|0
1641996710000|2022-01-12 14:11:50|199.32|197.12|199.32|197.12|199.32|197.12|199.32|197.12|0
1641996720000|2022-01-12 14:12:00|199.45|197.25|199.57|197.37|199.57|197.37|199.45|197.25|0
1641996730000|2022-01-12 14:12:10|199.45|197.25|199.2|197|199.45|197.25|199.2|197|0
1641996740000|2022-01-12 14:12:20|199.07|196.87|199.32|197.12|199.32|197.12|199.07|196.87|0
1641996750000|2022-01-12 14:12:30|199.45|197.25|199.32|197.12|199.45|197.25|199.32|197.12|0
1641996760000|2022-01-12 14:12:40|199.2|197|199.45|197.25|199.45|197.25|199.2|197|0
1641996770000|2022-01-12 14:12:50|199.2|197|199.2|197|199.32|197.12|199.2|197|0
1641996780000|2022-01-12 14:13:00|198.95|196.75|198.95|196.75|198.95|196.75|198.82|196.62|0
1641996790000|2022-01-12 14:13:10|198.82|196.62|198.82|196.62|198.95|196.75|198.82|196.62|0
1641996800000|2022-01-12 14:13:20|198.95|196.75|198.82|196.62|198.95|196.75|198.7|196.5|0
1641996810000|2022-01-12 14:13:30|198.7|196.5|198.45|196.25|198.82|196.62|198.45|196.25|0
1641996820000|2022-01-12 14:13:40|198.32|196.12|198.2|196|198.32|196.12|198.2|196|0
1641996830000|2022-01-12 14:13:50|198.32|196.12|198.45|196.25|198.45|196.25|198.32|196.12|0
1641996840000|2022-01-12 14:14:00|198.32|196.12|198.57|196.37|198.57|196.37|198.32|196.12|0
1641996850000|2022-01-12 14:14:10|198.45|196.25|198.45|196.25|198.45|196.25|198.45|196.25|0
1641996860000|2022-01-12 14:14:20|198.32|196.12|198.32|196.12|198.45|196.25|198.32|196.12|0
1641996870000|2022-01-12 14:14:30|198.2|196|198.2|196|198.2|196|198.2|196|0
1641996880000|2022-01-12 14:14:40|198.07|195.87|198.07|195.87|198.07|195.87|198.07|195.87|0
1641996890000|2022-01-12 14:14:50|198.2|196|198.26|196.06|198.26|196.06|198.2|196|0
1641996900000|2022-01-12 14:15:00|198.45|196.25|198.57|196.37|198.57|196.37|198.2|196|0
1641996910000|2022-01-12 14:15:10|198.63|196.43|198.7|196.5|198.7|196.5|198.63|196.43|0
1641996920000|2022-01-12 14:15:20|198.57|196.37|198.2|196|198.57|196.37|198.2|196|0
1641996930000|2022-01-12 14:15:30|198.07|195.87|198.07|195.87|198.07|195.87|197.95|195.75|0
1641996940000|2022-01-12 14:15:40|198.2|196|197.95|195.75|198.2|196|197.95|195.75|0
1641996960000|2022-01-12 14:16:00|198.07|195.87|197.95|195.75|198.07|195.87|197.83|195.63|0
1641996970000|2022-01-12 14:16:10|198.07|195.87|197.58|195.38|198.07|195.87|197.58|195.38|0
1641996980000|2022-01-12 14:16:20|197.45|195.25|197.58|195.38|197.58|195.38|197.33|195.13|0
1641996990000|2022-01-12 14:16:30|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1641997000000|2022-01-12 14:16:40|197.95|195.75|197.7|195.5|197.95|195.75|197.7|195.5|0
1641997010000|2022-01-12 14:16:50|197.82|195.62|198.07|195.87|198.07|195.87|197.82|195.62|0
1641997020000|2022-01-12 14:17:00|198.2|196|198.26|196.06|198.32|196.12|198.2|196|0
1641997030000|2022-01-12 14:17:10|198.2|196|198.07|195.87|198.2|196|198.07|195.87|0
1641997040000|2022-01-12 14:17:20|197.95|195.75|198.07|195.87|198.07|195.87|197.95|195.75|0
1641997050000|2022-01-12 14:17:30|197.95|195.75|197.95|195.75|197.95|195.75|197.95|195.75|0
1641997060000|2022-01-12 14:17:40|198.07|195.87|198.07|195.87|198.07|195.87|197.95|195.75|0
1641997070000|2022-01-12 14:17:50|198.01|195.81|197.82|195.62|198.01|195.81|197.82|195.62|0
1641997080000|2022-01-12 14:18:00|197.58|195.38|197.33|195.13|197.58|195.38|197.33|195.13|0
1641997090000|2022-01-12 14:18:10|197.45|195.25|197.58|195.38|197.58|195.38|197.45|195.25|0
1641997100000|2022-01-12 14:18:20|197.45|195.25|197.45|195.25|197.45|195.25|197.45|195.25|0
1641997110000|2022-01-12 14:18:30|197.33|195.13|197.33|195.13|197.33|195.13|197.33|195.13|0
1641997130000|2022-01-12 14:18:50|197.2|195|197.08|194.88|197.33|195.13|197.08|194.88|0
1641997140000|2022-01-12 14:19:00|197.33|195.13|197.33|195.13|197.33|195.13|197.33|195.13|0
1641997150000|2022-01-12 14:19:10|197.2|195|197.08|194.88|197.2|195|197.08|194.88|0
1641997160000|2022-01-12 14:19:20|197.2|195|197.45|195.25|197.45|195.25|197.2|195|0
1641997170000|2022-01-12 14:19:30|197.33|195.13|197.45|195.25|197.45|195.25|197.33|195.13|0
1641997180000|2022-01-12 14:19:40|197.58|195.38|197.2|195|197.58|195.38|197.2|195|0
1641997190000|2022-01-12 14:19:50|196.96|194.76|197.2|195|197.2|195|196.96|194.76|0
1641997200000|2022-01-12 14:20:00|197.33|195.13|197.08|194.88|197.33|195.13|197.08|194.88|0
1641997210000|2022-01-12 14:20:10|197.2|195|197.2|195|197.33|195.13|197.2|195|0
1641997220000|2022-01-12 14:20:20|197.33|195.13|197.33|195.13|197.33|195.13|197.33|195.13|0
1641997230000|2022-01-12 14:20:30|197.45|195.25|197.7|195.5|197.7|195.5|197.33|195.13|0
1641997240000|2022-01-12 14:20:40|197.45|195.25|197.57|195.37|197.57|195.37|197.45|195.25|0
1641997250000|2022-01-12 14:20:50|197.7|195.5|197.57|195.37|197.7|195.5|197.57|195.37|0
1641997260000|2022-01-12 14:21:00|197.7|195.5|197.45|195.25|197.7|195.5|197.45|195.25|0
1641997270000|2022-01-12 14:21:10|197.33|195.13|197.33|195.13|197.33|195.13|197.08|194.88|0
1641997280000|2022-01-12 14:21:20|197.45|195.25|197.33|195.13|197.45|195.25|197.33|195.13|0
1641997290000|2022-01-12 14:21:30|197.45|195.25|197.45|195.25|197.45|195.25|197.33|195.13|0
1641997300000|2022-01-12 14:21:40|197.33|195.13|197.33|195.13|197.45|195.25|197.33|195.13|0
1641997310000|2022-01-12 14:21:50|197.45|195.25|197.45|195.25|197.45|195.25|197.33|195.13|0
1641997320000|2022-01-12 14:22:00|197.57|195.37|197.45|195.25|197.57|195.37|197.45|195.25|0
1641997330000|2022-01-12 14:22:10|197.57|195.37|197.7|195.5|197.7|195.5|197.57|195.37|0
1641997340000|2022-01-12 14:22:20|197.82|195.62|198.07|195.87|198.07|195.87|197.82|195.62|0
1641997350000|2022-01-12 14:22:30|198.19|195.99|198.19|195.99|198.19|195.99|198.07|195.87|0
1641997360000|2022-01-12 14:22:40|198.32|196.12|198.32|196.12|198.32|196.12|198.19|195.99|0
1641997370000|2022-01-12 14:22:50|198.19|195.99|198.19|195.99|198.19|195.99|198.19|195.99|0
1641997380000|2022-01-12 14:23:00|198.07|195.87|198.07|195.87|198.07|195.87|198.07|195.87|0
1641997390000|2022-01-12 14:23:10|198.19|195.99|198.57|196.37|198.57|196.37|198.19|195.99|0
1641997400000|2022-01-12 14:23:20|198.69|196.49|198.69|196.49|198.69|196.49|198.69|196.49|0
1641997410000|2022-01-12 14:23:30|198.82|196.62|198.94|196.74|198.94|196.74|198.82|196.62|0
1641997420000|2022-01-12 14:23:40|198.82|196.62|198.94|196.74|198.94|196.74|198.82|196.62|0
1641997430000|2022-01-12 14:23:50|198.82|196.62|198.94|196.74|198.94|196.74|198.82|196.62|0
1641997450000|2022-01-12 14:24:10|199.07|196.87|199.07|196.87|199.31|197.11|199.07|196.87|0
1641997460000|2022-01-12 14:24:20|198.94|196.74|198.82|196.62|199.07|196.87|198.82|196.62|0
1641997470000|2022-01-12 14:24:30|198.94|196.74|198.82|196.62|199.07|196.87|198.82|196.62|0
1641997480000|2022-01-12 14:24:40|198.69|196.49|198.69|196.49|198.69|196.49|198.69|196.49|0
1641997490000|2022-01-12 14:24:50|198.82|196.62|198.69|196.49|198.82|196.62|198.69|196.49|0
1641997510000|2022-01-12 14:25:10|198.82|196.62|198.69|196.49|198.82|196.62|198.69|196.49|0
1641997520000|2022-01-12 14:25:20|198.75|196.55|198.88|196.68|198.88|196.68|198.69|196.49|0
1641997530000|2022-01-12 14:25:30|198.82|196.62|198.94|196.74|198.94|196.74|198.82|196.62|0
1641997540000|2022-01-12 14:25:40|198.82|196.62|198.94|196.74|198.94|196.74|198.82|196.62|0
1641997550000|2022-01-12 14:25:50|198.82|196.62|198.82|196.62|198.82|196.62|198.82|196.62|0
1641997560000|2022-01-12 14:26:00|198.94|196.74|198.94|196.74|198.94|196.74|198.94|196.74|0
1641997570000|2022-01-12 14:26:10|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1641997580000|2022-01-12 14:26:20|198.94|196.74|198.88|196.68|198.94|196.74|198.88|196.68|0
1641997590000|2022-01-12 14:26:30|198.82|196.62|199.06|196.86|199.06|196.86|198.82|196.62|0
1641997600000|2022-01-12 14:26:40|198.94|196.74|199.06|196.86|199.06|196.86|198.94|196.74|0
1641997610000|2022-01-12 14:26:50|199.19|196.99|199.06|196.86|199.19|196.99|199.06|196.86|0
1641997620000|2022-01-12 14:27:00|199.19|196.99|199.06|196.86|199.19|196.99|199.06|196.86|0
1641997630000|2022-01-12 14:27:10|198.81|196.61|198.81|196.61|198.81|196.61|198.81|196.61|0
1641997640000|2022-01-12 14:27:20|198.57|196.37|198.44|196.24|198.57|196.37|198.32|196.12|0
1641997650000|2022-01-12 14:27:30|198.32|196.12|198.19|195.99|198.32|196.12|198.19|195.99|0
1641997660000|2022-01-12 14:27:40|198.32|196.12|197.82|195.62|198.32|196.12|197.82|195.62|0
1641997670000|2022-01-12 14:27:50|197.7|195.5|198.57|196.37|198.57|196.37|197.7|195.5|0
1641997680000|2022-01-12 14:28:00|198.69|196.49|198.07|195.87|198.69|196.49|197.94|195.74|0
1641997690000|2022-01-12 14:28:10|198.19|195.99|198.07|195.87|198.19|195.99|198.07|195.87|0
1641997700000|2022-01-12 14:28:20|198.19|195.99|198.44|196.24|198.44|196.24|198.19|195.99|0
1641997710000|2022-01-12 14:28:30|198.19|195.99|198.32|196.12|198.32|196.12|198.07|195.87|0
1641997720000|2022-01-12 14:28:40|198.19|195.99|198.32|196.12|198.32|196.12|198.19|195.99|0
1641997730000|2022-01-12 14:28:50|198.44|196.24|198.19|195.99|198.44|196.24|198.19|195.99|0
1641997740000|2022-01-12 14:29:00|198.07|195.87|198.19|195.99|198.19|195.99|198.07|195.87|0
1641997750000|2022-01-12 14:29:10|198.32|196.12|198.69|196.49|198.69|196.49|198.32|196.12|0
1641997760000|2022-01-12 14:29:20|198.56|196.36|198.69|196.49|198.69|196.49|198.56|196.36|0
1641997770000|2022-01-12 14:29:30|198.81|196.61|198.69|196.49|198.81|196.61|198.44|196.24|0
1641997780000|2022-01-12 14:29:40|198.56|196.36|198.32|196.12|198.69|196.49|198.32|196.12|0
1641997790000|2022-01-12 14:29:50|198.19|195.99|198.32|196.12|198.32|196.12|198.19|195.99|0
1641997800000|2022-01-12 14:30:00|198.19|195.99|198.69|196.49|199.06|196.86|198.19|195.99|0
1641997810000|2022-01-12 14:30:10|198.56|196.36|198.32|196.12|199.31|197.11|198.32|196.12|0
1641997820000|2022-01-12 14:30:20|198.44|196.24|197.82|195.62|198.44|196.24|197.45|195.25|0
1641997830000|2022-01-12 14:30:30|197.94|195.74|197.82|195.62|197.94|195.74|197.82|195.62|0
1641997840000|2022-01-12 14:30:40|197.69|195.49|197.57|195.37|197.69|195.49|197.57|195.37|0
1641997850000|2022-01-12 14:30:50|197.45|195.25|197.57|195.37|197.57|195.37|197.32|195.12|0
1641997860000|2022-01-12 14:31:00|197.88|195.68|199.69|197.49|199.69|197.49|197.88|195.68|0
1641997870000|2022-01-12 14:31:10|199.81|197.61|200.69|198.49|200.81|198.61|199.81|197.61|0
1641997880000|2022-01-12 14:31:20|201.19|198.99|201.94|199.74|201.94|199.74|201.19|198.99|0
1641997890000|2022-01-12 14:31:30|201.56|199.36|201.56|199.36|201.82|199.62|201.56|199.36|0
1641997900000|2022-01-12 14:31:40|201.69|199.49|201.56|199.36|201.69|199.49|201.56|199.36|0
1641997910000|2022-01-12 14:31:50|201.94|199.74|201.56|199.36|201.94|199.74|201.56|199.36|0
1641997920000|2022-01-12 14:32:00|201.82|199.62|202.76|200.56|202.76|200.56|201.82|199.62|0
1641997930000|2022-01-12 14:32:10|203.07|200.87|202.95|200.75|203.45|201.25|202.95|200.75|0
1641997940000|2022-01-12 14:32:20|203.2|201|203.33|201.13|203.45|201.25|203.2|201|0
1641997950000|2022-01-12 14:32:30|203.45|201.25|203.2|201|203.45|201.25|203.2|201|0
1641997960000|2022-01-12 14:32:40|203.07|200.87|203.2|201|203.2|201|203.07|200.87|0
1641997970000|2022-01-12 14:32:50|203.07|200.87|202.57|200.37|203.07|200.87|202.57|200.37|0
1641997980000|2022-01-12 14:33:00|202.82|200.62|202.7|200.5|202.82|200.62|202.7|200.5|0
1641997990000|2022-01-12 14:33:10|202.82|200.62|202.7|200.5|202.95|200.75|202.7|200.5|0
1641998000000|2022-01-12 14:33:20|202.82|200.62|202.82|200.62|202.95|200.75|202.7|200.5|0
1641998010000|2022-01-12 14:33:30|202.7|200.5|202.57|200.37|202.7|200.5|202.44|200.24|0
1641998020000|2022-01-12 14:33:40|202.32|200.12|201.69|199.49|202.32|200.12|201.56|199.36|0
1641998030000|2022-01-12 14:33:50|201.56|199.36|201.94|199.74|201.94|199.74|201.56|199.36|0
1641998040000|2022-01-12 14:34:00|202.07|199.87|201.81|199.61|202.07|199.87|201.56|199.36|0
1641998050000|2022-01-12 14:34:10|198.5|196.3|201|198.8|201.38|199.18|198.5|196.3|0
1641998060000|2022-01-12 14:34:20|201.13|198.93|201.13|198.93|201.13|198.93|201|198.8|0
1641998070000|2022-01-12 14:34:30|200.62|198.42|200.5|198.3|200.62|198.42|200.25|198.05|0
1641998080000|2022-01-12 14:34:40|200.37|198.17|200|197.8|200.37|198.17|200|197.8|0
1641998090000|2022-01-12 14:34:50|199.87|197.67|199.5|197.3|199.87|197.67|199.5|197.3|0
1641998100000|2022-01-12 14:35:00|199.87|197.67|198|195.8|199.87|197.67|198|195.8|0
1641998110000|2022-01-12 14:35:10|197.75|195.55|197.25|195.05|197.75|195.55|197.13|194.93|0
1641998120000|2022-01-12 14:35:20|197|194.8|195.77|193.57|197|194.8|195.77|193.57|0
1641998130000|2022-01-12 14:35:30|195.89|193.69|196.14|193.94|196.26|194.06|195.89|193.69|0
1641998140000|2022-01-12 14:35:40|196.38|194.18|196.14|193.94|196.38|194.18|196.14|193.94|0
1641998150000|2022-01-12 14:35:50|196.01|193.81|195.89|193.69|196.01|193.81|195.89|193.69|0
1641998160000|2022-01-12 14:36:00|195.64|193.44|196.01|193.81|196.01|193.81|195.64|193.44|0
1641998170000|2022-01-12 14:36:10|195.52|193.32|195.89|193.69|196.01|193.81|195.52|193.32|0
1641998180000|2022-01-12 14:36:20|195.39|193.19|196.14|193.94|196.14|193.94|195.39|193.19|0
1641998190000|2022-01-12 14:36:30|196.01|193.81|195.76|193.56|196.14|193.94|195.76|193.56|0
1641998200000|2022-01-12 14:36:40|196.01|193.81|195.52|193.32|196.01|193.81|195.39|193.19|0
1641998210000|2022-01-12 14:36:50|195.27|193.07|195.39|193.19|195.39|193.19|195.27|193.07|0
1641998220000|2022-01-12 14:37:00|195.76|193.56|196.14|193.94|196.26|194.06|195.76|193.56|0
1641998230000|2022-01-12 14:37:10|196.26|194.06|196.63|194.43|196.63|194.43|196.26|194.06|0
1641998240000|2022-01-12 14:37:20|196.88|194.68|197.25|195.05|197.25|195.05|196.51|194.31|0
1641998250000|2022-01-12 14:37:30|197.13|194.93|197.25|195.05|197.5|195.3|197.13|194.93|0
1641998260000|2022-01-12 14:37:40|197.75|195.55|197.87|195.67|197.87|195.67|197.75|195.55|0
1641998270000|2022-01-12 14:37:50|198|195.8|198|195.8|198|195.8|197.75|195.55|0
1641998280000|2022-01-12 14:38:00|197.62|195.42|198.12|195.92|198.12|195.92|197.5|195.3|0
1641998290000|2022-01-12 14:38:10|198.5|196.3|198.87|196.67|198.87|196.67|198.25|196.05|0
1641998300000|2022-01-12 14:38:20|198.62|196.42|198|195.8|198.62|196.42|198|195.8|0
1641998310000|2022-01-12 14:38:30|197.75|195.55|197|194.8|197.75|195.55|197|194.8|0
1641998320000|2022-01-12 14:38:40|197.13|194.93|197.25|195.05|197.38|195.18|197.13|194.93|0
1641998330000|2022-01-12 14:38:50|197|194.8|197.13|194.93|197.13|194.93|197|194.8|0
1641998340000|2022-01-12 14:39:00|197.25|195.05|197.5|195.3|197.5|195.3|197.25|195.05|0
1641998350000|2022-01-12 14:39:10|197.75|195.55|197.87|195.67|197.87|195.67|197.62|195.42|0
1641998360000|2022-01-12 14:39:20|198|195.8|197.87|195.67|198.37|196.17|197.87|195.67|0
1641998370000|2022-01-12 14:39:30|198|195.8|198.99|196.79|198.99|196.79|198|195.8|0
1641998380000|2022-01-12 14:39:40|199.24|197.04|199.24|197.04|199.24|197.04|198.87|196.67|0
1641998390000|2022-01-12 14:39:50|199.12|196.92|198.99|196.79|199.12|196.92|198.87|196.67|0
1641998400000|2022-01-12 14:40:00|200|197.8|199.62|197.42|200|197.8|199.24|197.04|0
1641998410000|2022-01-12 14:40:10|199.12|196.92|198.37|196.17|199.12|196.92|198.37|196.17|0
1641998420000|2022-01-12 14:40:20|198.74|196.54|198.12|195.92|198.74|196.54|198.12|195.92|0
1641998430000|2022-01-12 14:40:30|198.37|196.17|198.62|196.42|198.74|196.54|198.37|196.17|0
1641998440000|2022-01-12 14:40:40|198.25|196.05|198|195.8|198.25|196.05|197.87|195.67|0
1641998450000|2022-01-12 14:40:50|197.75|195.55|197.37|195.17|197.75|195.55|197.37|195.17|0
1641998460000|2022-01-12 14:41:00|196.38|194.18|196.38|194.18|196.38|194.18|196.13|193.93|0
1641998470000|2022-01-12 14:41:10|196.26|194.06|196.51|194.31|196.51|194.31|196.26|194.06|0
1641998480000|2022-01-12 14:41:20|196.13|193.93|195.14|192.94|196.13|193.93|195.14|192.94|0
1641998490000|2022-01-12 14:41:30|195.02|192.82|194.65|192.45|195.02|192.82|194.65|192.45|0
1641998500000|2022-01-12 14:41:40|194.04|191.84|193.97|191.77|194.28|192.08|193.97|191.77|0
1641998510000|2022-01-12 14:41:50|194.28|192.08|194.46|192.26|194.46|192.26|194.28|192.08|0
1641998520000|2022-01-12 14:42:00|194.53|192.33|195.27|193.07|195.27|193.07|194.53|192.33|0
1641998530000|2022-01-12 14:42:10|195.39|193.19|194.9|192.7|195.39|193.19|194.9|192.7|0
1641998540000|2022-01-12 14:42:20|195.14|192.94|194.4|192.2|195.14|192.94|194.4|192.2|0
1641998550000|2022-01-12 14:42:30|194.28|192.08|194.65|192.45|194.65|192.45|194.28|192.08|0
1641998560000|2022-01-12 14:42:40|194.9|192.7|195.14|192.94|195.27|193.07|194.9|192.7|0
1641998570000|2022-01-12 14:42:50|195.27|193.07|195.76|193.56|195.76|193.56|195.27|193.07|0
1641998580000|2022-01-12 14:43:00|195.89|193.69|195.76|193.56|195.89|193.69|195.39|193.19|0
1641998590000|2022-01-12 14:43:10|195.64|193.44|196.5|194.3|196.5|194.3|195.64|193.44|0
1641998600000|2022-01-12 14:43:20|196.63|194.43|195.89|193.69|196.63|194.43|195.89|193.69|0
1641998610000|2022-01-12 14:43:30|196.01|193.81|196.01|193.81|196.01|193.81|195.76|193.56|0
1641998620000|2022-01-12 14:43:40|195.88|193.68|195.64|193.44|195.88|193.68|195.64|193.44|0
1641998630000|2022-01-12 14:43:50|195.39|193.19|195.64|193.44|195.64|193.44|195.39|193.19|0
1641998640000|2022-01-12 14:44:00|195.76|193.56|196.63|194.43|196.63|194.43|195.76|193.56|0
1641998650000|2022-01-12 14:44:10|196.38|194.18|196.13|193.93|196.38|194.18|195.76|193.56|0
1641998660000|2022-01-12 14:44:20|196.01|193.81|196.01|193.81|196.13|193.93|195.88|193.68|0
1641998670000|2022-01-12 14:44:30|195.88|193.68|196.13|193.93|196.13|193.93|195.88|193.68|0
1641998680000|2022-01-12 14:44:40|196.26|194.06|196.13|193.93|196.5|194.3|196.13|193.93|0
1641998690000|2022-01-12 14:44:50|195.88|193.68|195.76|193.56|195.88|193.68|195.64|193.44|0
1641998700000|2022-01-12 14:45:00|196.01|193.81|197.12|194.92|197.12|194.92|196.01|193.81|0
1641998710000|2022-01-12 14:45:10|197.5|195.3|196.38|194.18|197.5|195.3|196.38|194.18|0
1641998720000|2022-01-12 14:45:20|196.44|194.24|197.37|195.17|197.37|195.17|196.44|194.24|0
1641998730000|2022-01-12 14:45:30|197.62|195.42|197.75|195.55|197.99|195.79|197.62|195.42|0
1641998740000|2022-01-12 14:45:40|197.62|195.42|197.12|194.92|197.62|195.42|197|194.8|0
1641998750000|2022-01-12 14:45:50|197.37|195.17|197.5|195.3|197.62|195.42|197.25|195.05|0
1641998760000|2022-01-12 14:46:00|197.62|195.42|197.37|195.17|197.62|195.42|197.12|194.92|0
1641998770000|2022-01-12 14:46:10|197.5|195.3|197.87|195.67|197.87|195.67|197.5|195.3|0
1641998780000|2022-01-12 14:46:20|197.37|195.17|197.62|195.42|197.87|195.67|197.37|195.17|0
1641998790000|2022-01-12 14:46:30|197.43|195.23|197.5|195.3|197.5|195.3|197.25|195.05|0
1641998800000|2022-01-12 14:46:40|197.62|195.42|196.75|194.55|197.62|195.42|196.75|194.55|0
1641998810000|2022-01-12 14:46:50|196.63|194.43|196.63|194.43|196.75|194.55|196.63|194.43|0
1641998820000|2022-01-12 14:47:00|197|194.8|195.64|193.44|197|194.8|195.64|193.44|0
1641998830000|2022-01-12 14:47:10|195.76|193.56|195.76|193.56|196.63|194.43|195.76|193.56|0
1641998840000|2022-01-12 14:47:20|195.64|193.44|196.01|193.81|196.25|194.05|195.64|193.44|0
1641998850000|2022-01-12 14:47:30|195.76|193.56|196.25|194.05|196.25|194.05|195.76|193.56|0
1641998860000|2022-01-12 14:47:40|196.01|193.81|196.01|193.81|196.01|193.81|195.88|193.68|0
1641998870000|2022-01-12 14:47:50|195.88|193.68|195.88|193.68|196.01|193.81|195.88|193.68|0
1641998880000|2022-01-12 14:48:00|196.25|194.05|196.38|194.18|196.38|194.18|196.01|193.81|0
1641998890000|2022-01-12 14:48:10|196.01|193.81|196.13|193.93|196.5|194.3|196.01|193.81|0
1641998900000|2022-01-12 14:48:20|196.01|193.81|195.88|193.68|196.01|193.81|195.88|193.68|0
1641998910000|2022-01-12 14:48:30|196.13|193.93|197.12|194.92|197.12|194.92|196.13|193.93|0
1641998920000|2022-01-12 14:48:40|197.25|195.05|197.99|195.79|198.24|196.04|197.25|195.05|0
1641998930000|2022-01-12 14:48:50|198.24|196.04|198.12|195.92|198.24|196.04|197.99|195.79|0
1641998940000|2022-01-12 14:49:00|197.87|195.67|197.99|195.79|198.12|195.92|197.87|195.67|0
1641998950000|2022-01-12 14:49:10|198.12|195.92|198.37|196.17|198.37|196.17|198.12|195.92|0
1641998960000|2022-01-12 14:49:20|198.49|196.29|198.12|195.92|198.74|196.54|198.12|195.92|0
1641998970000|2022-01-12 14:49:30|198.37|196.17|198.24|196.04|198.37|196.17|197.87|195.67|0
1641998980000|2022-01-12 14:49:40|198.49|196.29|197.62|195.42|198.49|196.29|197.62|195.42|0
1641998990000|2022-01-12 14:49:50|197.99|195.79|197.74|195.54|197.99|195.79|197.74|195.54|0
1641999000000|2022-01-12 14:50:00|198.62|196.42|197.74|195.54|198.62|196.42|197.74|195.54|0
1641999010000|2022-01-12 14:50:10|197.49|195.29|197.25|195.05|197.87|195.67|197.25|195.05|0
1641999020000|2022-01-12 14:50:20|197.49|195.29|197.62|195.42|197.74|195.54|197.49|195.29|0
1641999030000|2022-01-12 14:50:30|197.74|195.54|197.49|195.29|197.74|195.54|197.49|195.29|0
1641999040000|2022-01-12 14:50:40|197.87|195.67|197.99|195.79|198.12|195.92|197.87|195.67|0
1641999050000|2022-01-12 14:50:50|197.93|195.73|198.12|195.92|198.12|195.92|197.74|195.54|0
1641999060000|2022-01-12 14:51:00|198.24|196.04|198.37|196.17|198.49|196.29|198.18|195.98|0
1641999070000|2022-01-12 14:51:10|198.74|196.54|199.99|197.79|199.99|197.79|198.74|196.54|0
1641999080000|2022-01-12 14:51:20|199.49|197.29|199.49|197.29|199.49|197.29|199.24|197.04|0
1641999090000|2022-01-12 14:51:30|199.36|197.16|199.49|197.29|199.49|197.29|199.36|197.16|0
1641999100000|2022-01-12 14:51:40|199.36|197.16|198.99|196.79|199.36|197.16|198.99|196.79|0
1641999110000|2022-01-12 14:51:50|198.86|196.66|199.11|196.91|199.36|197.16|198.61|196.41|0
1641999120000|2022-01-12 14:52:00|199.36|197.16|199.24|197.04|199.36|197.16|199.24|197.04|0
1641999130000|2022-01-12 14:52:10|199.36|197.16|199.36|197.16|199.49|197.29|199.36|197.16|0
1641999140000|2022-01-12 14:52:20|199.61|197.41|199.49|197.29|199.61|197.41|199.49|197.29|0
1641999150000|2022-01-12 14:52:30|199.61|197.41|200.49|198.29|200.49|198.29|199.61|197.41|0
1641999160000|2022-01-12 14:52:40|200.62|198.42|200.62|198.42|200.62|198.42|200.37|198.17|0
1641999170000|2022-01-12 14:52:50|200.99|198.79|200.99|198.79|200.99|198.79|200.87|198.67|0
1641999180000|2022-01-12 14:53:00|201.37|199.17|201.5|199.3|201.62|199.42|201.37|199.17|0
1641999190000|2022-01-12 14:53:10|201.75|199.55|201.62|199.42|201.75|199.55|201.37|199.17|0
1641999200000|2022-01-12 14:53:20|201.5|199.3|201.87|199.67|201.87|199.67|201.5|199.3|0
1641999210000|2022-01-12 14:53:30|201.62|199.42|201.12|198.92|201.62|199.42|200.99|198.79|0
1641999220000|2022-01-12 14:53:40|200.99|198.79|200.87|198.67|201.24|199.04|200.87|198.67|0
1641999230000|2022-01-12 14:53:50|200.99|198.79|200.74|198.54|200.99|198.79|200.62|198.42|0
1641999240000|2022-01-12 14:54:00|200.99|198.79|201.24|199.04|201.24|199.04|200.99|198.79|0
1641999250000|2022-01-12 14:54:10|200.99|198.79|201.12|198.92|201.12|198.92|200.74|198.54|0
1641999260000|2022-01-12 14:54:20|201.24|199.04|200.87|198.67|201.24|199.04|200.87|198.67|0
1641999270000|2022-01-12 14:54:30|201.12|198.92|200.87|198.67|201.12|198.92|200.87|198.67|0
1641999280000|2022-01-12 14:54:40|200.99|198.79|200.74|198.54|200.99|198.79|200.74|198.54|0
1641999290000|2022-01-12 14:54:50|200.87|198.67|200.87|198.67|200.87|198.67|200.62|198.42|0
1641999300000|2022-01-12 14:55:00|200.74|198.54|200.62|198.42|200.74|198.54|200.62|198.42|0
1641999310000|2022-01-12 14:55:10|200.87|198.67|200.87|198.67|200.87|198.67|200.87|198.67|0
1641999320000|2022-01-12 14:55:20|200.74|198.54|199.49|197.29|200.74|198.54|199.11|196.91|0
1641999330000|2022-01-12 14:55:30|199.99|197.79|199.99|197.79|200.11|197.91|199.99|197.79|0
1641999340000|2022-01-12 14:55:40|199.49|197.29|199.86|197.66|199.86|197.66|199.49|197.29|0
1641999350000|2022-01-12 14:55:50|199.74|197.54|199.36|197.16|199.74|197.54|199.24|197.04|0
1641999360000|2022-01-12 14:56:00|199.61|197.41|199.49|197.29|199.67|197.47|199.49|197.29|0
1641999370000|2022-01-12 14:56:10|199.61|197.41|199.99|197.79|200.24|198.04|199.61|197.41|0
1641999380000|2022-01-12 14:56:20|199.86|197.66|200.11|197.91|200.11|197.91|199.86|197.66|0
1641999390000|2022-01-12 14:56:30|200.24|198.04|200.87|198.67|200.87|198.67|200.24|198.04|0
1641999400000|2022-01-12 14:56:40|200.99|198.79|201.37|199.17|201.37|199.17|200.99|198.79|0
1641999410000|2022-01-12 14:56:50|201.49|199.29|200.99|198.79|201.49|199.29|200.99|198.79|0
1641999420000|2022-01-12 14:57:00|200.61|198.41|200.36|198.16|200.74|198.54|200.36|198.16|0
1641999430000|2022-01-12 14:57:10|200.61|198.41|201.12|198.92|201.12|198.92|200.49|198.29|0
1641999440000|2022-01-12 14:57:20|201.24|199.04|201.12|198.92|201.24|199.04|201.12|198.92|0
1641999450000|2022-01-12 14:57:30|201.18|198.98|201.37|199.17|201.37|199.17|201.18|198.98|0
1641999460000|2022-01-12 14:57:40|201.49|199.29|201.24|199.04|201.49|199.29|201.24|199.04|0
1641999470000|2022-01-12 14:57:50|201.12|198.92|201.12|198.92|201.12|198.92|200.86|198.66|0
1641999480000|2022-01-12 14:58:00|201.24|199.04|201.24|199.04|201.24|199.04|200.99|198.79|0
1641999490000|2022-01-12 14:58:10|200.99|198.79|201.62|199.42|201.75|199.55|200.99|198.79|0
1641999500000|2022-01-12 14:58:20|201.49|199.29|201.37|199.17|201.62|199.42|201.37|199.17|0
1641999510000|2022-01-12 14:58:30|201.24|199.04|201.49|199.29|201.49|199.29|201.24|199.04|0
1641999520000|2022-01-12 14:58:40|201.62|199.42|201.74|199.54|201.74|199.54|201.62|199.42|0
1641999530000|2022-01-12 14:58:50|201.87|199.67|201.62|199.42|201.87|199.67|201.62|199.42|0
1641999540000|2022-01-12 14:59:00|201.74|199.54|201.74|199.54|201.87|199.67|201.74|199.54|0
1641999550000|2022-01-12 14:59:10|202.25|200.05|201.74|199.54|202.37|200.17|201.74|199.54|0
1641999560000|2022-01-12 14:59:20|201.87|199.67|202.37|200.17|202.37|200.17|201.87|199.67|0
1641999570000|2022-01-12 14:59:30|202.25|200.05|202.5|200.3|202.5|200.3|202.25|200.05|0
1641999580000|2022-01-12 14:59:40|202.37|200.17|202.25|200.05|202.37|200.17|202.25|200.05|0
1641999590000|2022-01-12 14:59:50|202.12|199.92|202.25|200.05|202.25|200.05|202.12|199.92|0
1641999600000|2022-01-12 15:00:00|202.5|200.3|203.26|201.06|203.51|201.31|202.5|200.3|0
1641999610000|2022-01-12 15:00:10|202.63|200.43|202.25|200.05|202.63|200.43|202.25|200.05|0
1641999620000|2022-01-12 15:00:20|202.37|200.17|202.88|200.68|202.88|200.68|202|199.8|0
1641999630000|2022-01-12 15:00:30|203.39|201.19|203.39|201.19|203.89|201.69|203.26|201.06|0
1641999640000|2022-01-12 15:00:40|203.26|201.06|203.13|200.93|203.26|201.06|202.88|200.68|0
1641999650000|2022-01-12 15:00:50|203.26|201.06|202.88|200.68|203.26|201.06|202.75|200.55|0
1641999660000|2022-01-12 15:01:00|202.75|200.55|202|199.8|202.75|200.55|201.87|199.67|0
1641999670000|2022-01-12 15:01:10|201.49|199.29|201.37|199.17|201.49|199.29|200.99|198.79|0
1641999680000|2022-01-12 15:01:20|201.74|199.54|201.62|199.42|201.87|199.67|201.62|199.42|0
1641999690000|2022-01-12 15:01:30|201.74|199.54|202|199.8|202|199.8|201.74|199.54|0
1641999700000|2022-01-12 15:01:40|201.87|199.67|201.87|199.67|202|199.8|201.87|199.67|0
1641999710000|2022-01-12 15:01:50|201.74|199.54|201.74|199.54|201.87|199.67|201.74|199.54|0
1641999720000|2022-01-12 15:02:00|201.62|199.42|201.87|199.67|201.87|199.67|201.49|199.29|0
1641999730000|2022-01-12 15:02:10|202.12|199.92|202.37|200.17|202.37|200.17|202.12|199.92|0
1641999740000|2022-01-12 15:02:20|202.25|200.05|202|199.8|202.25|200.05|202|199.8|0
1641999750000|2022-01-12 15:02:30|202.12|199.92|202.25|200.05|202.37|200.17|202.12|199.92|0
1641999760000|2022-01-12 15:02:40|202.37|200.17|202.37|200.17|202.37|200.17|202|199.8|0
1641999770000|2022-01-12 15:02:50|202.5|200.3|202.5|200.3|202.5|200.3|202.5|200.3|0
1641999780000|2022-01-12 15:03:00|202.25|200.05|202.25|200.05|202.5|200.3|202.12|199.92|0
1641999790000|2022-01-12 15:03:10|202.12|199.92|202.12|199.92|202.37|200.17|201.99|199.79|0
1641999800000|2022-01-12 15:03:20|201.87|199.67|200.99|198.79|201.87|199.67|200.99|198.79|0
1641999810000|2022-01-12 15:03:30|201.11|198.91|200.74|198.54|201.24|199.04|200.74|198.54|0
1641999820000|2022-01-12 15:03:40|200.86|198.66|200.99|198.79|200.99|198.79|200.61|198.41|0
1641999830000|2022-01-12 15:03:50|201.11|198.91|201.24|199.04|201.36|199.16|201.11|198.91|0
1641999840000|2022-01-12 15:04:00|201.36|199.16|200.86|198.66|201.36|199.16|200.86|198.66|0
1641999850000|2022-01-12 15:04:10|200.74|198.54|200.86|198.66|200.99|198.79|200.61|198.41|0
1641999860000|2022-01-12 15:04:20|200.74|198.54|201.24|199.04|201.24|199.04|200.74|198.54|0
1641999870000|2022-01-12 15:04:30|201.36|199.16|201.24|199.04|201.62|199.42|201.24|199.04|0
1641999880000|2022-01-12 15:04:40|200.99|198.79|201.49|199.29|201.49|199.29|200.99|198.79|0
1641999890000|2022-01-12 15:04:50|201.62|199.42|201.62|199.42|201.62|199.42|201.49|199.29|0
1641999900000|2022-01-12 15:05:00|201.49|199.29|200.99|198.79|201.49|199.29|200.99|198.79|0
1641999910000|2022-01-12 15:05:10|201.24|199.04|200.86|198.66|201.24|199.04|200.86|198.66|0
1641999920000|2022-01-12 15:05:20|200.99|198.79|201.11|198.91|201.11|198.91|200.99|198.79|0
1641999930000|2022-01-12 15:05:30|200.99|198.79|200.36|198.16|200.99|198.79|200.36|198.16|0
1641999940000|2022-01-12 15:05:40|199.98|197.78|200.23|198.03|200.23|198.03|199.98|197.78|0
1641999950000|2022-01-12 15:05:50|200.48|198.28|200.36|198.16|200.48|198.28|200.23|198.03|0
1641999960000|2022-01-12 15:06:00|200.48|198.28|200.61|198.41|200.74|198.54|200.48|198.28|0
1641999970000|2022-01-12 15:06:10|200.48|198.28|200.36|198.16|200.48|198.28|200.36|198.16|0
1641999980000|2022-01-12 15:06:20|200.23|198.03|200.11|197.91|200.36|198.16|199.98|197.78|0
1641999990000|2022-01-12 15:06:30|199.98|197.78|199.86|197.66|199.98|197.78|199.86|197.66|0
1642000000000|2022-01-12 15:06:40|199.98|197.78|199.86|197.66|200.11|197.91|199.86|197.66|0
1642000010000|2022-01-12 15:06:50|200.11|197.91|199.98|197.78|200.11|197.91|199.86|197.66|0
1642000020000|2022-01-12 15:07:00|200.11|197.91|199.73|197.53|200.11|197.91|199.73|197.53|0
1642000030000|2022-01-12 15:07:10|199.86|197.66|199.98|197.78|199.98|197.78|199.86|197.66|0
1642000040000|2022-01-12 15:07:20|200.11|197.91|200.23|198.03|200.36|198.16|200.11|197.91|0
1642000050000|2022-01-12 15:07:30|200.36|198.16|201.36|199.16|201.36|199.16|200.36|198.16|0
1642000060000|2022-01-12 15:07:40|201.74|199.54|201.61|199.41|201.74|199.54|201.61|199.41|0
1642000070000|2022-01-12 15:07:50|201.49|199.29|201.61|199.41|201.61|199.41|201.36|199.16|0
1642000080000|2022-01-12 15:08:00|201.87|199.67|202.62|200.42|202.62|200.42|201.87|199.67|0
1642000090000|2022-01-12 15:08:10|202.75|200.55|203.13|200.93|203.13|200.93|202.75|200.55|0
1642000100000|2022-01-12 15:08:20|203.25|201.05|203.38|201.18|203.51|201.31|203.25|201.05|0
1642000110000|2022-01-12 15:08:30|203.13|200.93|203.25|201.05|203.38|201.18|203.13|200.93|0
1642000120000|2022-01-12 15:08:40|203.38|201.18|203.38|201.18|203.38|201.18|203.38|201.18|0
1642000130000|2022-01-12 15:08:50|203.13|200.93|203|200.8|203.13|200.93|203|200.8|0
1642000140000|2022-01-12 15:09:00|203.13|200.93|203.13|200.93|203.25|201.05|203.06|200.86|0
1642000150000|2022-01-12 15:09:10|203|200.8|203.13|200.93|203.13|200.93|202.88|200.68|0
1642000160000|2022-01-12 15:09:20|203|200.8|203.25|201.05|203.25|201.05|203|200.8|0
1642000170000|2022-01-12 15:09:30|203.51|201.31|204.01|201.81|204.01|201.81|203.51|201.31|0
1642000180000|2022-01-12 15:09:40|204.14|201.94|204.14|201.94|204.27|202.07|204.01|201.81|0
1642000190000|2022-01-12 15:09:50|204.01|201.81|204.14|201.94|204.14|201.94|204.01|201.81|0
1642000200000|2022-01-12 15:10:00|204.27|202.07|204.14|201.94|204.27|202.07|204.14|201.94|0
1642000210000|2022-01-12 15:10:10|204.27|202.07|204.27|202.07|204.27|202.07|204.14|201.94|0
1642000220000|2022-01-12 15:10:20|204.39|202.19|204.52|202.32|204.52|202.32|204.27|202.07|0
1642000230000|2022-01-12 15:10:30|204.39|202.19|204.52|202.32|204.52|202.32|204.39|202.19|0
1642000240000|2022-01-12 15:10:40|204.39|202.19|204.65|202.45|204.65|202.45|204.39|202.19|0
1642000250000|2022-01-12 15:10:50|204.52|202.32|204.52|202.32|204.65|202.45|204.52|202.32|0
1642000260000|2022-01-12 15:11:00|204.77|202.57|204.52|202.32|204.77|202.57|204.39|202.19|0
1642000270000|2022-01-12 15:11:10|204.39|202.19|204.27|202.07|204.52|202.32|204.27|202.07|0
1642000280000|2022-01-12 15:11:20|204.14|201.94|204.01|201.81|204.14|201.94|203.89|201.69|0
1642000290000|2022-01-12 15:11:30|203.89|201.69|204.01|201.81|204.14|201.94|203.89|201.69|0
1642000300000|2022-01-12 15:11:40|203.89|201.69|204.14|201.94|204.14|201.94|203.76|201.56|0
1642000310000|2022-01-12 15:11:50|204.01|201.81|204.01|201.81|204.14|201.94|204.01|201.81|0
1642000320000|2022-01-12 15:12:00|204.14|201.94|204.01|201.81|204.27|202.07|204.01|201.81|0
1642000330000|2022-01-12 15:12:10|203.89|201.69|203.89|201.69|203.89|201.69|203.89|201.69|0
1642000340000|2022-01-12 15:12:20|203.76|201.56|203.25|201.05|203.76|201.56|203.25|201.05|0
1642000350000|2022-01-12 15:12:30|203.38|201.18|203.38|201.18|203.51|201.31|203.25|201.05|0
1642000360000|2022-01-12 15:12:40|203.51|201.31|204.14|201.94|204.14|201.94|203.51|201.31|0
1642000370000|2022-01-12 15:12:50|203.89|201.69|203.76|201.56|203.89|201.69|203.76|201.56|0
1642000380000|2022-01-12 15:13:00|203.89|201.69|204.01|201.81|204.01|201.81|203.89|201.69|0
1642000390000|2022-01-12 15:13:10|203.89|201.69|204.14|201.94|204.14|201.94|203.89|201.69|0
1642000400000|2022-01-12 15:13:20|204.27|202.07|204.27|202.07|204.39|202.19|204.27|202.07|0
1642000410000|2022-01-12 15:13:30|204.39|202.19|204.52|202.32|204.52|202.32|204.39|202.19|0
1642000420000|2022-01-12 15:13:40|204.65|202.45|204.52|202.32|204.65|202.45|204.52|202.32|0
1642000430000|2022-01-12 15:13:50|204.65|202.45|204.9|202.7|204.9|202.7|204.65|202.45|0
1642000440000|2022-01-12 15:14:00|204.65|202.45|205.15|202.95|205.15|202.95|204.65|202.45|0
1642000450000|2022-01-12 15:14:10|205.03|202.83|204.77|202.57|205.03|202.83|204.77|202.57|0
1642000460000|2022-01-12 15:14:20|205.03|202.83|205.03|202.83|205.03|202.83|204.9|202.7|0
1642000470000|2022-01-12 15:14:30|204.9|202.7|204.77|202.57|204.9|202.7|204.77|202.57|0
1642000480000|2022-01-12 15:14:40|204.65|202.45|204.52|202.32|204.65|202.45|204.52|202.32|0
1642000490000|2022-01-12 15:14:50|204.39|202.19|204.52|202.32|204.52|202.32|204.39|202.19|0
1642000500000|2022-01-12 15:15:00|204.65|202.45|204.52|202.32|204.65|202.45|204.52|202.32|0
1642000510000|2022-01-12 15:15:10|204.39|202.19|204.14|201.94|204.39|202.19|204.14|201.94|0
1642000520000|2022-01-12 15:15:20|203.76|201.56|203.76|201.56|203.76|201.56|203.63|201.43|0
1642000530000|2022-01-12 15:15:30|203.5|201.3|203.25|201.05|203.5|201.3|203.25|201.05|0
1642000540000|2022-01-12 15:15:40|203.12|200.92|202.87|200.67|203.12|200.92|202.87|200.67|0
1642000550000|2022-01-12 15:15:50|203|200.8|203.76|201.56|203.76|201.56|203|200.8|0
1642000560000|2022-01-12 15:16:00|203.63|201.43|203.38|201.18|203.63|201.43|203.38|201.18|0
1642000570000|2022-01-12 15:16:10|203.5|201.3|202.87|200.67|203.5|201.3|202.75|200.55|0
1642000580000|2022-01-12 15:16:20|203|200.8|202.87|200.67|203|200.8|202.87|200.67|0
1642000590000|2022-01-12 15:16:30|202.75|200.55|202.62|200.42|202.75|200.55|202.62|200.42|0
1642000600000|2022-01-12 15:16:40|202.49|200.29|202.49|200.29|202.62|200.42|202.37|200.17|0
1642000610000|2022-01-12 15:16:50|202.75|200.55|203|200.8|203|200.8|202.75|200.55|0
1642000620000|2022-01-12 15:17:00|203.38|201.18|203.25|201.05|203.38|201.18|203.25|201.05|0
1642000630000|2022-01-12 15:17:10|203.38|201.18|203.38|201.18|203.38|201.18|203.25|201.05|0
1642000640000|2022-01-12 15:17:20|203.63|201.43|203.63|201.43|203.63|201.43|203.38|201.18|0
1642000650000|2022-01-12 15:17:30|203.5|201.3|203.5|201.3|203.5|201.3|203.38|201.18|0
1642000660000|2022-01-12 15:17:40|203.25|201.05|203.76|201.56|203.76|201.56|203.25|201.05|0
1642000670000|2022-01-12 15:17:50|203.63|201.43|203.38|201.18|203.63|201.43|203.25|201.05|0
1642000680000|2022-01-12 15:18:00|203.25|201.05|203.5|201.3|203.5|201.3|203.25|201.05|0
1642000690000|2022-01-12 15:18:10|203.63|201.43|203.63|201.43|203.76|201.56|203.63|201.43|0
1642000700000|2022-01-12 15:18:20|203.5|201.3|203.63|201.43|203.63|201.43|203.5|201.3|0
1642000710000|2022-01-12 15:18:30|203.5|201.3|203.63|201.43|203.63|201.43|203.5|201.3|0
1642000720000|2022-01-12 15:18:40|203.69|201.49|203.38|201.18|203.76|201.56|203.38|201.18|0
1642000730000|2022-01-12 15:18:50|203.63|201.43|203.5|201.3|203.63|201.43|203.5|201.3|0
1642000740000|2022-01-12 15:19:00|203.63|201.43|203.76|201.56|203.76|201.56|203.63|201.43|0
1642000750000|2022-01-12 15:19:10|203.63|201.43|203.76|201.56|203.76|201.56|203.63|201.43|0
1642000760000|2022-01-12 15:19:20|203.63|201.43|203.5|201.3|203.76|201.56|203.5|201.3|0
1642000770000|2022-01-12 15:19:30|203.63|201.43|203.88|201.68|203.88|201.68|203.63|201.43|0
1642000780000|2022-01-12 15:19:40|204.01|201.81|204.01|201.81|204.01|201.81|204.01|201.81|0
1642000790000|2022-01-12 15:19:50|203.88|201.68|204.01|201.81|204.01|201.81|203.88|201.68|0
1642000800000|2022-01-12 15:20:00|203.88|201.68|203.88|201.68|203.88|201.68|203.76|201.56|0
1642000810000|2022-01-12 15:20:10|203.76|201.56|204.01|201.81|204.01|201.81|203.76|201.56|0
1642000820000|2022-01-12 15:20:20|204.14|201.94|204.26|202.06|204.26|202.06|204.01|201.81|0
1642000830000|2022-01-12 15:20:30|204.14|201.94|204.26|202.06|204.26|202.06|204.14|201.94|0
1642000850000|2022-01-12 15:20:50|204.39|202.19|204.39|202.19|204.39|202.19|204.39|202.19|0
1642000860000|2022-01-12 15:21:00|204.52|202.32|204.64|202.44|204.64|202.44|204.52|202.32|0
1642000870000|2022-01-12 15:21:10|204.39|202.19|204.39|202.19|204.39|202.19|204.39|202.19|0
1642000880000|2022-01-12 15:21:20|204.14|201.94|203.88|201.68|204.14|201.94|203.88|201.68|0
1642000890000|2022-01-12 15:21:30|203.76|201.56|203.76|201.56|203.76|201.56|203.76|201.56|0
1642000900000|2022-01-12 15:21:40|203.5|201.3|203.5|201.3|203.63|201.43|203.5|201.3|0
1642000910000|2022-01-12 15:21:50|203.56|201.36|203.38|201.18|203.56|201.36|203.25|201.05|0
1642000920000|2022-01-12 15:22:00|203.63|201.43|203.25|201.05|203.75|201.55|203.25|201.05|0
1642000930000|2022-01-12 15:22:10|203.37|201.17|203.37|201.17|203.37|201.17|203.25|201.05|0
1642000940000|2022-01-12 15:22:20|203.25|201.05|203.12|200.92|203.25|201.05|203.12|200.92|0
1642000950000|2022-01-12 15:22:30|203.25|201.05|203.12|200.92|203.25|201.05|203.12|200.92|0
1642000960000|2022-01-12 15:22:40|202.74|200.54|202.49|200.29|202.74|200.54|202.36|200.16|0
1642000970000|2022-01-12 15:22:50|202.36|200.16|202.11|199.91|202.42|200.22|202.11|199.91|0
1642000980000|2022-01-12 15:23:00|201.99|199.79|202.49|200.29|202.49|200.29|201.99|199.79|0
1642000990000|2022-01-12 15:23:10|202.74|200.54|202.74|200.54|202.74|200.54|202.74|200.54|0
1642001000000|2022-01-12 15:23:20|202.62|200.42|202.62|200.42|202.62|200.42|202.49|200.29|0
1642001010000|2022-01-12 15:23:30|202.49|200.29|202.99|200.79|202.99|200.79|202.49|200.29|0
1642001020000|2022-01-12 15:23:40|203.06|200.86|203.12|200.92|203.12|200.92|202.99|200.79|0
1642001030000|2022-01-12 15:23:50|202.99|200.79|202.99|200.79|202.99|200.79|202.74|200.54|0
1642001040000|2022-01-12 15:24:00|203.12|200.92|202.99|200.79|203.12|200.92|202.87|200.67|0
1642001050000|2022-01-12 15:24:10|203.12|200.92|202.74|200.54|203.12|200.92|202.74|200.54|0
1642001060000|2022-01-12 15:24:20|202.87|200.67|202.87|200.67|203.12|200.92|202.87|200.67|0
1642001070000|2022-01-12 15:24:30|202.74|200.54|202.74|200.54|202.87|200.67|202.74|200.54|0
1642001080000|2022-01-12 15:24:40|202.62|200.42|202.62|200.42|202.74|200.54|202.62|200.42|0
1642001090000|2022-01-12 15:24:50|202.74|200.54|202.62|200.42|202.74|200.54|202.62|200.42|0
1642001100000|2022-01-12 15:25:00|202.74|200.54|202.74|200.54|202.74|200.54|202.74|200.54|0
1642001110000|2022-01-12 15:25:10|202.62|200.42|202.62|200.42|202.62|200.42|202.62|200.42|0
1642001120000|2022-01-12 15:25:20|202.61|200.41|202.11|199.91|202.61|200.41|202.11|199.91|0
1642001130000|2022-01-12 15:25:30|201.98|199.78|201.23|199.03|201.98|199.78|201.23|199.03|0
1642001140000|2022-01-12 15:25:40|201.35|199.15|201.61|199.41|201.73|199.53|201.35|199.15|0
1642001150000|2022-01-12 15:25:50|201.73|199.53|201.86|199.66|201.86|199.66|201.73|199.53|0
1642001160000|2022-01-12 15:26:00|202.11|199.91|202.24|200.04|202.24|200.04|201.86|199.66|0
1642001170000|2022-01-12 15:26:10|202.17|199.97|202.61|200.41|202.74|200.54|202.17|199.97|0
1642001180000|2022-01-12 15:26:20|202.74|200.54|202.55|200.35|202.74|200.54|202.49|200.29|0
1642001190000|2022-01-12 15:26:30|202.74|200.54|202.11|199.91|202.74|200.54|202.11|199.91|0
1642001200000|2022-01-12 15:26:40|201.98|199.78|201.98|199.78|202.11|199.91|201.98|199.78|0
1642001210000|2022-01-12 15:26:50|202.11|199.91|202.11|199.91|202.24|200.04|202.11|199.91|0
1642001220000|2022-01-12 15:27:00|202.24|200.04|202.36|200.16|202.49|200.29|202.24|200.04|0
1642001230000|2022-01-12 15:27:10|202.49|200.29|201.98|199.78|202.49|200.29|201.98|199.78|0
1642001240000|2022-01-12 15:27:20|201.86|199.66|201.86|199.66|201.86|199.66|201.86|199.66|0
1642001250000|2022-01-12 15:27:30|201.98|199.78|201.86|199.66|201.98|199.78|201.86|199.66|0
1642001260000|2022-01-12 15:27:40|201.98|199.78|202.11|199.91|202.11|199.91|201.98|199.78|0
1642001270000|2022-01-12 15:27:50|201.86|199.66|201.98|199.78|201.98|199.78|201.73|199.53|0
1642001280000|2022-01-12 15:28:00|202.11|199.91|202.24|200.04|202.24|200.04|201.98|199.78|0
1642001290000|2022-01-12 15:28:10|201.98|199.78|201.86|199.66|201.98|199.78|201.86|199.66|0
1642001300000|2022-01-12 15:28:20|201.73|199.53|201.73|199.53|201.73|199.53|201.6|199.4|0
1642001310000|2022-01-12 15:28:30|201.67|199.47|201.73|199.53|201.73|199.53|201.67|199.47|0
1642001320000|2022-01-12 15:28:40|201.6|199.4|201.23|199.03|201.73|199.53|201.23|199.03|0
1642001330000|2022-01-12 15:28:50|201.1|198.9|201.35|199.15|201.35|199.15|201.1|198.9|0
1642001340000|2022-01-12 15:29:00|201.1|198.9|201.23|199.03|201.23|199.03|200.98|198.78|0
1642001350000|2022-01-12 15:29:10|200.98|198.78|200.78|198.58|200.98|198.78|200.78|198.58|0
1642001360000|2022-01-12 15:29:20|200.98|198.78|200.85|198.65|200.98|198.78|200.85|198.65|0
1642001370000|2022-01-12 15:29:30|200.98|198.78|200.98|198.78|200.98|198.78|200.98|198.78|0
1642001380000|2022-01-12 15:29:40|200.85|198.65|201.1|198.9|201.1|198.9|200.85|198.65|0
1642001390000|2022-01-12 15:29:50|200.98|198.78|200.85|198.65|200.98|198.78|200.85|198.65|0
1642001400000|2022-01-12 15:30:00|201.48|199.28|201.48|199.28|201.48|199.28|201.23|199.03|0
1642001410000|2022-01-12 15:30:10|201.73|199.53|201.73|199.53|201.73|199.53|201.35|199.15|0
1642001420000|2022-01-12 15:30:20|201.35|199.15|201.1|198.9|201.35|199.15|200.91|198.71|0
1642001430000|2022-01-12 15:30:30|200.98|198.78|200.6|198.4|200.98|198.78|200.6|198.4|0
1642001440000|2022-01-12 15:30:40|200.72|198.52|200.72|198.52|200.72|198.52|200.6|198.4|0
1642001450000|2022-01-12 15:30:50|200.6|198.4|200.22|198.02|200.6|198.4|200.22|198.02|0
1642001460000|2022-01-12 15:31:00|200.35|198.15|200.22|198.02|200.35|198.15|200.1|197.9|0
1642001470000|2022-01-12 15:31:10|200.1|197.9|200.1|197.9|200.22|198.02|200.1|197.9|0
1642001480000|2022-01-12 15:31:20|199.47|197.27|198.78|196.58|199.47|197.27|198.78|196.58|0
1642001490000|2022-01-12 15:31:30|198.85|196.65|198.72|196.52|198.97|196.77|198.72|196.52|0
1642001500000|2022-01-12 15:31:40|198.22|196.02|198.47|196.27|198.47|196.27|198.22|196.02|0
1642001510000|2022-01-12 15:31:50|198.35|196.15|198.35|196.15|198.47|196.27|198.22|196.02|0
1642001520000|2022-01-12 15:32:00|198.22|196.02|197.47|195.27|198.22|196.02|197.47|195.27|0
1642001530000|2022-01-12 15:32:10|197.23|195.03|197.35|195.15|197.47|195.27|197.23|195.03|0
1642001540000|2022-01-12 15:32:20|197.23|195.03|197.23|195.03|197.23|195.03|196.85|194.65|0
1642001550000|2022-01-12 15:32:30|196.73|194.53|196.98|194.78|197.1|194.9|196.73|194.53|0
1642001560000|2022-01-12 15:32:40|197.1|194.9|196.85|194.65|197.1|194.9|196.61|194.41|0
1642001570000|2022-01-12 15:32:50|196.73|194.53|197.23|195.03|197.23|195.03|196.73|194.53|0
1642001580000|2022-01-12 15:33:00|197.35|195.15|197.35|195.15|197.35|195.15|196.98|194.78|0
1642001590000|2022-01-12 15:33:10|197.6|195.4|197.85|195.65|197.85|195.65|197.6|195.4|0
1642001600000|2022-01-12 15:33:20|197.72|195.52|197.97|195.77|197.97|195.77|197.72|195.52|0
1642001610000|2022-01-12 15:33:30|198.22|196.02|198.1|195.9|198.22|196.02|197.97|195.77|0
1642001620000|2022-01-12 15:33:40|197.97|195.77|198.59|196.39|198.72|196.52|197.97|195.77|0
1642001630000|2022-01-12 15:33:50|198.35|196.15|198.35|196.15|198.35|196.15|198.22|196.02|0
1642001640000|2022-01-12 15:34:00|198.1|195.9|198.1|195.9|198.1|195.9|197.97|195.77|0
1642001650000|2022-01-12 15:34:10|198.22|196.02|198.1|195.9|198.22|196.02|197.97|195.77|0
1642001660000|2022-01-12 15:34:20|198.22|196.02|198.59|196.39|198.59|196.39|198.22|196.02|0
1642001670000|2022-01-12 15:34:30|198.84|196.64|198.84|196.64|198.97|196.77|198.72|196.52|0
1642001680000|2022-01-12 15:34:40|199.09|196.89|198.59|196.39|199.09|196.89|198.59|196.39|0
1642001690000|2022-01-12 15:34:50|198.97|196.77|198.72|196.52|198.97|196.77|198.72|196.52|0
1642001700000|2022-01-12 15:35:00|198.84|196.64|198.59|196.39|198.84|196.64|198.59|196.39|0
1642001710000|2022-01-12 15:35:10|198.72|196.52|198.84|196.64|198.84|196.64|198.72|196.52|0
1642001720000|2022-01-12 15:35:20|198.97|196.77|199.34|197.14|199.34|197.14|198.97|196.77|0
1642001730000|2022-01-12 15:35:30|199.22|197.02|199.47|197.27|199.47|197.27|199.22|197.02|0
1642001740000|2022-01-12 15:35:40|199.72|197.52|199.84|197.64|199.84|197.64|199.72|197.52|0
1642001750000|2022-01-12 15:35:50|199.97|197.77|199.72|197.52|199.97|197.77|199.72|197.52|0
1642001760000|2022-01-12 15:36:00|199.59|197.39|199.72|197.52|199.72|197.52|199.59|197.39|0
1642001770000|2022-01-12 15:36:10|199.84|197.64|199.97|197.77|199.97|197.77|199.72|197.52|0
1642001780000|2022-01-12 15:36:20|199.84|197.64|199.34|197.14|199.84|197.64|199.34|197.14|0
1642001790000|2022-01-12 15:36:30|199.47|197.27|199.59|197.39|199.72|197.52|199.47|197.27|0
1642001800000|2022-01-12 15:36:40|199.53|197.33|199.59|197.39|199.72|197.52|199.53|197.33|0
1642001810000|2022-01-12 15:36:50|199.47|197.27|199.47|197.27|199.59|197.39|199.47|197.27|0
1642001820000|2022-01-12 15:37:00|199.22|197.02|199.34|197.14|199.34|197.14|199.22|197.02|0
1642001830000|2022-01-12 15:37:10|199.22|197.02|198.22|196.02|199.22|197.02|198.22|196.02|0
1642001840000|2022-01-12 15:37:20|198.34|196.14|198.15|195.95|198.34|196.14|198.09|195.89|0
1642001850000|2022-01-12 15:37:30|198.09|195.89|198.09|195.89|198.09|195.89|197.85|195.65|0
1642001860000|2022-01-12 15:37:40|198.22|196.02|197.6|195.4|198.22|196.02|197.6|195.4|0
1642001870000|2022-01-12 15:37:50|197.97|195.77|198.09|195.89|198.09|195.89|197.97|195.77|0
1642001880000|2022-01-12 15:38:00|197.97|195.77|197.84|195.64|197.97|195.77|197.78|195.58|0
1642001890000|2022-01-12 15:38:10|197.72|195.52|197.22|195.02|197.72|195.52|197.22|195.02|0
1642001900000|2022-01-12 15:38:20|197.35|195.15|196.73|194.53|197.35|195.15|196.73|194.53|0
1642001910000|2022-01-12 15:38:30|197.1|194.9|196.73|194.53|197.1|194.9|196.73|194.53|0
1642001920000|2022-01-12 15:38:40|196.6|194.4|196.35|194.15|196.6|194.4|196.23|194.03|0
1642001930000|2022-01-12 15:38:50|196.23|194.03|195.98|193.78|196.23|194.03|195.98|193.78|0
1642001940000|2022-01-12 15:39:00|195.86|193.66|195.12|192.92|195.86|193.66|195.12|192.92|0
1642001950000|2022-01-12 15:39:10|194.62|192.42|194.75|192.55|195.12|192.92|194.62|192.42|0
1642001960000|2022-01-12 15:39:20|194.5|192.3|194.75|192.55|194.87|192.67|194.5|192.3|0
1642001970000|2022-01-12 15:39:30|194.25|192.05|194.25|192.05|194.38|192.18|194.25|192.05|0
1642001980000|2022-01-12 15:39:40|194.38|192.18|194.5|192.3|194.5|192.3|194.25|192.05|0
1642001990000|2022-01-12 15:39:50|194.62|192.42|194.13|191.93|194.62|192.42|194.13|191.93|0
1642002000000|2022-01-12 15:40:00|194.01|191.81|194.87|192.67|194.87|192.67|194.01|191.81|0
1642002010000|2022-01-12 15:40:10|194.75|192.55|194.62|192.42|194.75|192.55|194.5|192.3|0
1642002020000|2022-01-12 15:40:20|194.99|192.79|195.36|193.16|195.36|193.16|194.99|192.79|0
1642002030000|2022-01-12 15:40:30|195.86|193.66|195.86|193.66|195.86|193.66|195.73|193.53|0
1642002040000|2022-01-12 15:40:40|195.73|193.53|195.36|193.16|195.98|193.78|195.36|193.16|0
1642002050000|2022-01-12 15:40:50|195.61|193.41|195.24|193.04|195.61|193.41|195.24|193.04|0
1642002060000|2022-01-12 15:41:00|195.49|193.29|194.75|192.55|195.49|193.29|194.75|192.55|0
1642002070000|2022-01-12 15:41:10|194.62|192.42|194.5|192.3|194.62|192.42|194.5|192.3|0
1642002080000|2022-01-12 15:41:20|194.38|192.18|193.76|191.56|194.38|192.18|193.76|191.56|0
1642002090000|2022-01-12 15:41:30|193.27|191.07|193.27|191.07|193.27|191.07|193.15|190.95|0
1642002100000|2022-01-12 15:41:40|193.52|191.32|192.41|190.21|193.52|191.32|192.41|190.21|0
1642002110000|2022-01-12 15:41:50|192.17|189.97|191.68|189.48|192.17|189.97|191.68|189.48|0
1642002120000|2022-01-12 15:42:00|191.8|189.6|192.53|190.33|192.66|190.46|191.8|189.6|0
1642002130000|2022-01-12 15:42:10|189.79|187.59|189.91|187.71|189.91|187.71|189.54|187.34|0
1642002140000|2022-01-12 15:42:20|190.4|188.2|190.15|187.95|190.4|188.2|190.15|187.95|0
1642002150000|2022-01-12 15:42:30|189.54|187.34|191.5|189.3|191.5|189.3|189.54|187.34|0
1642002160000|2022-01-12 15:42:40|191.38|189.18|194.08|191.88|194.08|191.88|191.38|189.18|0
1642002170000|2022-01-12 15:42:50|193.71|191.51|191.39|189.19|193.71|191.51|191.39|189.19|0
1642002180000|2022-01-12 15:43:00|191.02|188.82|191.63|189.43|191.63|189.43|191.02|188.82|0
1642002190000|2022-01-12 15:43:10|191.39|189.19|191.75|189.55|191.75|189.55|191.15|188.95|0
1642002200000|2022-01-12 15:43:20|191.63|189.43|191.15|188.95|191.63|189.43|191.15|188.95|0
1642002210000|2022-01-12 15:43:30|191.39|189.19|191.63|189.43|191.75|189.55|191.39|189.19|0
1642002220000|2022-01-12 15:43:40|191.51|189.31|191.63|189.43|191.63|189.43|191.39|189.19|0
1642002230000|2022-01-12 15:43:50|191.51|189.31|191.51|189.31|191.51|189.31|191.51|189.31|0
1642002240000|2022-01-12 15:44:00|191.27|189.07|191.63|189.43|191.63|189.43|191.27|189.07|0
1642002250000|2022-01-12 15:44:10|191.88|189.68|192.61|190.41|192.61|190.41|191.88|189.68|0
1642002260000|2022-01-12 15:44:20|192.73|190.53|193.22|191.02|193.22|191.02|192.73|190.53|0
1642002270000|2022-01-12 15:44:30|193.1|190.9|193.34|191.14|193.34|191.14|193.1|190.9|0
1642002280000|2022-01-12 15:44:40|193.1|190.9|193.59|191.39|193.59|191.39|193.1|190.9|0
1642002300000|2022-01-12 15:45:00|193.46|191.26|193.22|191.02|193.46|191.26|193.1|190.9|0
1642002310000|2022-01-12 15:45:10|193.59|191.39|193.1|190.9|193.59|191.39|193.1|190.9|0
1642002320000|2022-01-12 15:45:20|193.22|191.02|193.83|191.63|193.83|191.63|193.22|191.02|0
1642002330000|2022-01-12 15:45:30|194.08|191.88|194.08|191.88|194.08|191.88|194.08|191.88|0
1642002340000|2022-01-12 15:45:40|194.2|192|194.45|192.25|194.45|192.25|194.2|192|0
1642002350000|2022-01-12 15:45:50|194.69|192.49|194.57|192.37|194.82|192.62|194.57|192.37|0
1642002360000|2022-01-12 15:46:00|194.45|192.25|194.94|192.74|194.94|192.74|194.45|192.25|0
1642002370000|2022-01-12 15:46:10|195.06|192.86|195.55|193.35|195.55|193.35|195.06|192.86|0
1642002380000|2022-01-12 15:46:20|195.8|193.6|195.68|193.48|195.8|193.6|195.68|193.48|0
1642002390000|2022-01-12 15:46:30|195.43|193.23|195.43|193.23|195.55|193.35|195.43|193.23|0
1642002400000|2022-01-12 15:46:40|195.55|193.35|195.55|193.35|195.68|193.48|195.55|193.35|0
1642002410000|2022-01-12 15:46:50|195.68|193.48|195.92|193.72|195.92|193.72|195.68|193.48|0
1642002420000|2022-01-12 15:47:00|195.68|193.48|195.31|193.11|195.68|193.48|195.31|193.11|0
1642002430000|2022-01-12 15:47:10|195.18|192.98|194.57|192.37|195.18|192.98|194.45|192.25|0
1642002440000|2022-01-12 15:47:20|194.69|192.49|194.69|192.49|194.69|192.49|194.45|192.25|0
1642002450000|2022-01-12 15:47:30|194.81|192.61|194.81|192.61|195.06|192.86|194.81|192.61|0
1642002460000|2022-01-12 15:47:40|194.57|192.37|194.2|192|194.57|192.37|194.2|192|0
1642002470000|2022-01-12 15:47:50|194.45|192.25|194.69|192.49|194.69|192.49|194.32|192.12|0
1642002480000|2022-01-12 15:48:00|194.94|192.74|194.94|192.74|194.94|192.74|194.94|192.74|0
1642002490000|2022-01-12 15:48:10|194.81|192.61|194.81|192.61|194.81|192.61|194.69|192.49|0
1642002500000|2022-01-12 15:48:20|194.57|192.37|194.45|192.25|194.81|192.61|194.45|192.25|0
1642002510000|2022-01-12 15:48:30|194.32|192.12|194.08|191.88|194.32|192.12|194.08|191.88|0
1642002520000|2022-01-12 15:48:40|193.95|191.75|193.59|191.39|193.95|191.75|193.59|191.39|0
1642002530000|2022-01-12 15:48:50|193.71|191.51|193.71|191.51|193.71|191.51|193.59|191.39|0
1642002540000|2022-01-12 15:49:00|193.83|191.63|194.2|192|194.2|192|193.83|191.63|0
1642002550000|2022-01-12 15:49:10|194.38|192.18|193.89|191.69|194.44|192.24|193.89|191.69|0
1642002560000|2022-01-12 15:49:20|193.59|191.39|193.34|191.14|193.59|191.39|192.85|190.65|0
1642002570000|2022-01-12 15:49:30|193.59|191.39|193.22|191.02|193.59|191.39|193.22|191.02|0
1642002580000|2022-01-12 15:49:40|192.85|190.65|192.48|190.28|192.85|190.65|192.48|190.28|0
1642002590000|2022-01-12 15:49:50|192.61|190.41|192.61|190.41|192.61|190.41|192.48|190.28|0
1642002600000|2022-01-12 15:50:00|192.73|190.53|192.61|190.41|192.85|190.65|192.61|190.41|0
1642002610000|2022-01-12 15:50:10|192.48|190.28|192.48|190.28|192.73|190.53|192.48|190.28|0
1642002620000|2022-01-12 15:50:20|192.12|189.92|192.48|190.28|192.61|190.41|192.12|189.92|0
1642002630000|2022-01-12 15:50:30|192.12|189.92|191.75|189.55|192.12|189.92|191.75|189.55|0
1642002640000|2022-01-12 15:50:40|191.63|189.43|191.26|189.06|191.63|189.43|191.26|189.06|0
1642002650000|2022-01-12 15:50:50|191.39|189.19|191.39|189.19|191.39|189.19|191.14|188.94|0
1642002660000|2022-01-12 15:51:00|191.26|189.06|191.99|189.79|191.99|189.79|191.26|189.06|0
1642002670000|2022-01-12 15:51:10|192.12|189.92|192.48|190.28|192.73|190.53|192.12|189.92|0
1642002680000|2022-01-12 15:51:20|192.6|190.4|192.97|190.77|193.09|190.89|192.6|190.4|0
1642002690000|2022-01-12 15:51:30|193.34|191.14|192.73|190.53|193.34|191.14|192.73|190.53|0
1642002700000|2022-01-12 15:51:40|192.85|190.65|192.36|190.16|192.85|190.65|192.24|190.04|0
1642002710000|2022-01-12 15:51:50|192.97|190.77|192.73|190.53|192.97|190.77|192.73|190.53|0
1642002720000|2022-01-12 15:52:00|192.97|190.77|192.36|190.16|192.97|190.77|192.36|190.16|0
1642002730000|2022-01-12 15:52:10|192.24|190.04|192.97|190.77|192.97|190.77|192.24|190.04|0
1642002740000|2022-01-12 15:52:20|192.73|190.53|192.36|190.16|192.73|190.53|192.24|190.04|0
1642002750000|2022-01-12 15:52:30|192.12|189.92|191.51|189.31|192.12|189.92|191.51|189.31|0
1642002760000|2022-01-12 15:52:40|191.26|189.06|191.02|188.82|191.26|189.06|191.02|188.82|0
1642002770000|2022-01-12 15:52:50|190.9|188.7|190.9|188.7|191.02|188.82|190.9|188.7|0
1642002780000|2022-01-12 15:53:00|191.02|188.82|191.02|188.82|191.02|188.82|190.9|188.7|0
1642002790000|2022-01-12 15:53:10|191.14|188.94|191.38|189.18|191.38|189.18|191.14|188.94|0
1642002800000|2022-01-12 15:53:20|191.02|188.82|191.14|188.94|191.14|188.94|191.02|188.82|0
1642002810000|2022-01-12 15:53:30|191.38|189.18|191.38|189.18|191.38|189.18|191.26|189.06|0
1642002820000|2022-01-12 15:53:40|191.51|189.31|191.87|189.67|192.12|189.92|191.51|189.31|0
1642002830000|2022-01-12 15:53:50|191.99|189.79|192.36|190.16|192.36|190.16|191.99|189.79|0
1642002840000|2022-01-12 15:54:00|192.24|190.04|191.75|189.55|192.24|190.04|191.63|189.43|0
1642002850000|2022-01-12 15:54:10|191.63|189.43|191.63|189.43|191.87|189.67|191.63|189.43|0
1642002860000|2022-01-12 15:54:20|191.51|189.31|191.56|189.36|191.75|189.55|191.51|189.31|0
1642002870000|2022-01-12 15:54:30|191.63|189.43|191.87|189.67|191.87|189.67|191.63|189.43|0
1642002880000|2022-01-12 15:54:40|191.99|189.79|192.6|190.4|192.6|190.4|191.99|189.79|0
1642002890000|2022-01-12 15:54:50|192.24|190.04|192.48|190.28|192.48|190.28|192.24|190.04|0
1642002900000|2022-01-12 15:55:00|192.11|189.91|191.5|189.3|192.24|190.04|191.5|189.3|0
1642002910000|2022-01-12 15:55:10|191.63|189.43|191.38|189.18|191.63|189.43|191.14|188.94|0
1642002920000|2022-01-12 15:55:20|191.26|189.06|191.87|189.67|191.87|189.67|191.26|189.06|0
1642002930000|2022-01-12 15:55:30|191.99|189.79|191.87|189.67|191.99|189.79|191.75|189.55|0
1642002940000|2022-01-12 15:55:40|191.99|189.79|192.11|189.91|192.11|189.91|191.81|189.61|0
1642002950000|2022-01-12 15:55:50|191.87|189.67|191.38|189.18|191.87|189.67|191.38|189.18|0
1642002960000|2022-01-12 15:56:00|191.2|189|191.75|189.55|191.75|189.55|191.2|189|0
1642002970000|2022-01-12 15:56:10|191.99|189.79|192.11|189.91|192.11|189.91|191.5|189.3|0
1642002980000|2022-01-12 15:56:20|191.93|189.73|192.24|190.04|192.24|190.04|191.93|189.73|0
1642002990000|2022-01-12 15:56:30|192.11|189.91|192.36|190.16|192.36|190.16|192.11|189.91|0
1642003000000|2022-01-12 15:56:40|192.24|190.04|192.11|189.91|192.24|190.04|191.99|189.79|0
1642003010000|2022-01-12 15:56:50|191.99|189.79|192.24|190.04|192.24|190.04|191.99|189.79|0
1642003020000|2022-01-12 15:57:00|191.75|189.55|192.36|190.16|192.36|190.16|191.75|189.55|0
1642003030000|2022-01-12 15:57:10|192.48|190.28|192.6|190.4|192.6|190.4|192.48|190.28|0
1642003040000|2022-01-12 15:57:20|192.72|190.52|192.85|190.65|192.85|190.65|192.72|190.52|0
1642003050000|2022-01-12 15:57:30|193.46|191.26|193.46|191.26|193.46|191.26|193.34|191.14|0
1642003060000|2022-01-12 15:57:40|193.58|191.38|193.46|191.26|193.7|191.5|193.46|191.26|0
1642003070000|2022-01-12 15:57:50|193.58|191.38|193.83|191.63|193.83|191.63|193.46|191.26|0
1642003080000|2022-01-12 15:58:00|193.58|191.38|194.19|191.99|194.19|191.99|193.58|191.38|0
1642003090000|2022-01-12 15:58:10|194.44|192.24|194.69|192.49|194.69|192.49|194.44|192.24|0
1642003100000|2022-01-12 15:58:20|194.44|192.24|194.44|192.24|194.81|192.61|194.44|192.24|0
1642003110000|2022-01-12 15:58:30|194.32|192.12|194.56|192.36|194.56|192.36|194.32|192.12|0
1642003120000|2022-01-12 15:58:40|194.5|192.3|195.06|192.86|195.06|192.86|194.44|192.24|0
1642003130000|2022-01-12 15:58:50|194.69|192.49|194.44|192.24|194.69|192.49|194.44|192.24|0
1642003140000|2022-01-12 15:59:00|194.19|191.99|194.32|192.12|194.32|192.12|194.07|191.87|0
1642003150000|2022-01-12 15:59:10|194.19|191.99|194.19|191.99|194.19|191.99|194.19|191.99|0
1642003160000|2022-01-12 15:59:20|194.01|191.81|193.95|191.75|194.01|191.81|193.95|191.75|0
1642003170000|2022-01-12 15:59:30|193.83|191.63|193.95|191.75|194.07|191.87|193.83|191.63|0
1642003180000|2022-01-12 15:59:40|194.19|191.99|193.95|191.75|194.19|191.99|193.95|191.75|0
1642003190000|2022-01-12 15:59:50|193.7|191.5|193.7|191.5|193.7|191.5|193.52|191.32|0
1642003200000|2022-01-12 16:00:00|193.95|191.75|193.39|191.19|193.95|191.75|193.39|191.19|0
1642003210000|2022-01-12 16:00:10|193.21|191.01|194.44|192.24|194.44|192.24|193.21|191.01|0
1642003220000|2022-01-12 16:00:20|194.56|192.36|194.56|192.36|194.69|192.49|194.56|192.36|0
1642003230000|2022-01-12 16:00:30|194.69|192.49|194.81|192.61|195.05|192.85|194.69|192.49|0
1642003240000|2022-01-12 16:00:40|194.93|192.73|194.81|192.61|195.3|193.1|194.81|192.61|0
1642003250000|2022-01-12 16:00:50|194.87|192.67|194.81|192.61|194.93|192.73|194.81|192.61|0
1642003260000|2022-01-12 16:01:00|194.93|192.73|195.05|192.85|195.05|192.85|194.81|192.61|0
1642003270000|2022-01-12 16:01:10|194.93|192.73|194.93|192.73|195.05|192.85|194.93|192.73|0
1642003280000|2022-01-12 16:01:20|195.3|193.1|195.3|193.1|195.3|193.1|195.18|192.98|0
1642003290000|2022-01-12 16:01:30|195.42|193.22|195.42|193.22|195.42|193.22|195.36|193.16|0
1642003300000|2022-01-12 16:01:40|195.55|193.35|195.92|193.72|195.92|193.72|195.42|193.22|0
1642003310000|2022-01-12 16:01:50|195.67|193.47|195.79|193.59|195.79|193.59|195.67|193.47|0
1642003320000|2022-01-12 16:02:00|195.92|193.72|195.92|193.72|195.92|193.72|195.67|193.47|0
1642003330000|2022-01-12 16:02:10|196.16|193.96|196.16|193.96|196.16|193.96|196.04|193.84|0
1642003340000|2022-01-12 16:02:20|196.04|193.84|196.04|193.84|196.04|193.84|195.79|193.59|0
1642003350000|2022-01-12 16:02:30|196.16|193.96|195.42|193.22|196.16|193.96|195.42|193.22|0
1642003370000|2022-01-12 16:02:50|195.3|193.1|195.42|193.22|195.42|193.22|195.3|193.1|0
1642003380000|2022-01-12 16:03:00|195.3|193.1|194.81|192.61|195.3|193.1|194.81|192.61|0
1642003390000|2022-01-12 16:03:10|194.93|192.73|195.18|192.98|195.3|193.1|194.93|192.73|0
1642003400000|2022-01-12 16:03:20|195.3|193.1|194.56|192.36|195.3|193.1|194.44|192.24|0
1642003410000|2022-01-12 16:03:30|194.44|192.24|194.31|192.11|194.44|192.24|194.31|192.11|0
1642003420000|2022-01-12 16:03:40|194.19|191.99|194.25|192.05|194.25|192.05|194.07|191.87|0
1642003430000|2022-01-12 16:03:50|193.95|191.75|193.58|191.38|194.13|191.93|193.58|191.38|0
1642003440000|2022-01-12 16:04:00|193.7|191.5|193.7|191.5|193.82|191.62|193.7|191.5|0
1642003450000|2022-01-12 16:04:10|193.95|191.75|194.07|191.87|194.07|191.87|193.82|191.62|0
1642003460000|2022-01-12 16:04:20|194.19|191.99|193.82|191.62|194.19|191.99|193.82|191.62|0
1642003470000|2022-01-12 16:04:30|193.46|191.26|193.21|191.01|193.46|191.26|193.21|191.01|0
1642003480000|2022-01-12 16:04:40|193.09|190.89|192.48|190.28|193.09|190.89|192.48|190.28|0
1642003490000|2022-01-12 16:04:50|192.35|190.15|192.6|190.4|192.6|190.4|192.35|190.15|0
1642003500000|2022-01-12 16:05:00|192.48|190.28|193.09|190.89|193.09|190.89|192.48|190.28|0
1642003510000|2022-01-12 16:05:10|193.21|191.01|193.58|191.38|193.58|191.38|193.21|191.01|0
1642003520000|2022-01-12 16:05:20|193.33|191.13|192.72|190.52|193.33|191.13|192.6|190.4|0
1642003530000|2022-01-12 16:05:30|192.48|190.28|191.74|189.54|192.48|190.28|191.74|189.54|0
1642003540000|2022-01-12 16:05:40|191.87|189.67|191.74|189.54|191.87|189.67|191.74|189.54|0
1642003550000|2022-01-12 16:05:50|191.62|189.42|191.13|188.93|191.62|189.42|191.13|188.93|0
1642003560000|2022-01-12 16:06:00|190.77|188.57|190.41|188.21|190.89|188.69|190.41|188.21|0
1642003570000|2022-01-12 16:06:10|190.28|188.08|189.68|187.48|190.28|188.08|189.68|187.48|0
1642003580000|2022-01-12 16:06:20|189.44|187.24|190.16|187.96|190.16|187.96|189.44|187.24|0
1642003590000|2022-01-12 16:06:30|189.56|187.36|188.35|186.15|189.56|187.36|188.35|186.15|0
1642003600000|2022-01-12 16:06:40|187.99|185.79|187.02|184.82|187.99|185.79|187.02|184.82|0
1642003610000|2022-01-12 16:06:50|187.26|185.06|187.38|185.18|187.38|185.18|187.02|184.82|0
1642003620000|2022-01-12 16:07:00|187.63|185.43|187.14|184.94|187.63|185.43|186.78|184.58|0
1642003630000|2022-01-12 16:07:10|187.02|184.82|187.63|185.43|187.63|185.43|187.02|184.82|0
1642003640000|2022-01-12 16:07:20|187.5|185.3|187.99|185.79|187.99|185.79|187.5|185.3|0
1642003650000|2022-01-12 16:07:30|187.75|185.55|187.99|185.79|187.99|185.79|187.75|185.55|0
1642003660000|2022-01-12 16:07:40|187.63|185.43|187.75|185.55|187.75|185.55|187.38|185.18|0
1642003670000|2022-01-12 16:07:50|187.87|185.67|188.11|185.91|188.11|185.91|187.75|185.55|0
1642003680000|2022-01-12 16:08:00|188.23|186.03|187.87|185.67|188.23|186.03|187.75|185.55|0
1642003690000|2022-01-12 16:08:10|187.99|185.79|188.71|186.51|188.71|186.51|187.99|185.79|0
1642003700000|2022-01-12 16:08:20|188.83|186.63|189.31|187.11|189.31|187.11|188.83|186.63|0
1642003710000|2022-01-12 16:08:30|189.68|187.48|189.8|187.6|189.8|187.6|189.31|187.11|0
1642003720000|2022-01-12 16:08:40|189.92|187.72|189.56|187.36|189.92|187.72|189.56|187.36|0
1642003730000|2022-01-12 16:08:50|189.43|187.23|189.19|186.99|189.43|187.23|189.19|186.99|0
1642003740000|2022-01-12 16:09:00|189.43|187.23|189.07|186.87|189.43|187.23|188.95|186.75|0
1642003750000|2022-01-12 16:09:10|188.95|186.75|189.31|187.11|189.56|187.36|188.95|186.75|0
1642003760000|2022-01-12 16:09:20|189.37|187.17|189.31|187.11|189.49|187.29|189.31|187.11|0
1642003770000|2022-01-12 16:09:30|189.43|187.23|189.07|186.87|189.43|187.23|189.07|186.87|0
1642003780000|2022-01-12 16:09:40|188.89|186.69|189.31|187.11|189.31|187.11|188.89|186.69|0
1642003790000|2022-01-12 16:09:50|189.07|186.87|189.43|187.23|189.43|187.23|189.07|186.87|0
1642003800000|2022-01-12 16:10:00|189.8|187.6|190.16|187.96|190.16|187.96|189.8|187.6|0
1642003810000|2022-01-12 16:10:10|189.8|187.6|189.8|187.6|189.92|187.72|189.8|187.6|0
1642003820000|2022-01-12 16:10:20|189.68|187.48|189.68|187.48|189.68|187.48|189.43|187.23|0
1642003830000|2022-01-12 16:10:30|189.55|187.35|189.8|187.6|189.8|187.6|189.55|187.35|0
1642003840000|2022-01-12 16:10:40|189.92|187.72|190.16|187.96|190.16|187.96|189.92|187.72|0
1642003850000|2022-01-12 16:10:50|190.04|187.84|190.4|188.2|190.52|188.32|190.04|187.84|0
1642003860000|2022-01-12 16:11:00|190.04|187.84|190.4|188.2|190.4|188.2|190.04|187.84|0
1642003870000|2022-01-12 16:11:10|190.65|188.45|190.16|187.96|190.65|188.45|190.04|187.84|0
1642003880000|2022-01-12 16:11:20|190.4|188.2|189.92|187.72|190.4|188.2|189.8|187.6|0
1642003890000|2022-01-12 16:11:30|189.8|187.6|190.4|188.2|190.4|188.2|189.8|187.6|0
1642003900000|2022-01-12 16:11:40|190.16|187.96|190.28|188.08|190.4|188.2|190.16|187.96|0
1642003910000|2022-01-12 16:11:50|189.92|187.72|189.92|187.72|189.92|187.72|189.8|187.6|0
1642003920000|2022-01-12 16:12:00|190.04|187.84|189.25|187.05|190.04|187.84|189.25|187.05|0
1642003930000|2022-01-12 16:12:10|189.19|186.99|189.31|187.11|189.31|187.11|188.83|186.63|0
1642003940000|2022-01-12 16:12:20|189.19|186.99|189.55|187.35|189.8|187.6|189.19|186.99|0
1642003950000|2022-01-12 16:12:30|189.67|187.47|189.92|187.72|189.92|187.72|189.67|187.47|0
1642003960000|2022-01-12 16:12:40|189.67|187.47|188.95|186.75|189.67|187.47|188.95|186.75|0
1642003970000|2022-01-12 16:12:50|189.07|186.87|189.07|186.87|189.19|186.99|189.07|186.87|0
1642003980000|2022-01-12 16:13:00|189.31|187.11|189.67|187.47|189.8|187.6|189.31|187.11|0
1642003990000|2022-01-12 16:13:10|189.8|187.6|189.55|187.35|189.8|187.6|189.55|187.35|0
1642004000000|2022-01-12 16:13:20|189.07|186.87|188.95|186.75|189.07|186.87|188.83|186.63|0
1642004010000|2022-01-12 16:13:30|189.31|187.11|189.07|186.87|189.43|187.23|189.07|186.87|0
1642004020000|2022-01-12 16:13:40|188.59|186.39|188.95|186.75|188.95|186.75|188.59|186.39|0
1642004030000|2022-01-12 16:13:50|189.01|186.81|188.83|186.63|189.01|186.81|188.71|186.51|0
1642004040000|2022-01-12 16:14:00|188.71|186.51|188.95|186.75|188.95|186.75|188.34|186.14|0
1642004050000|2022-01-12 16:14:10|188.83|186.63|188.47|186.27|189.07|186.87|188.47|186.27|0
1642004060000|2022-01-12 16:14:20|188.34|186.14|188.47|186.27|188.47|186.27|188.34|186.14|0
1642004070000|2022-01-12 16:14:30|188.22|186.02|188.47|186.27|188.47|186.27|188.22|186.02|0
1642004080000|2022-01-12 16:14:40|188.59|186.39|188.34|186.14|188.59|186.39|188.34|186.14|0
1642004090000|2022-01-12 16:14:50|188.1|185.9|188.1|185.9|188.1|185.9|187.86|185.66|0
1642004100000|2022-01-12 16:15:00|187.38|185.18|188.22|186.02|188.22|186.02|187.38|185.18|0
1642004110000|2022-01-12 16:15:10|188.46|186.26|188.83|186.63|189.07|186.87|188.46|186.26|0
1642004120000|2022-01-12 16:15:20|188.95|186.75|188.46|186.26|188.95|186.75|188.46|186.26|0
1642004130000|2022-01-12 16:15:30|188.1|185.9|186.9|184.7|188.1|185.9|186.9|184.7|0
1642004140000|2022-01-12 16:15:40|186.42|184.22|185.94|183.74|186.42|184.22|185.94|183.74|0
1642004150000|2022-01-12 16:15:50|186.06|183.86|186.06|183.86|186.06|183.86|185.58|183.38|0
1642004160000|2022-01-12 16:16:00|185.58|183.38|186.42|184.22|186.42|184.22|185.58|183.38|0
1642004170000|2022-01-12 16:16:10|186.06|183.86|186.3|184.1|186.3|184.1|186.06|183.86|0
1642004180000|2022-01-12 16:16:20|186.42|184.22|185.94|183.74|186.42|184.22|185.94|183.74|0
1642004190000|2022-01-12 16:16:30|186.54|184.34|186.54|184.34|187.14|184.94|186.54|184.34|0
1642004200000|2022-01-12 16:16:40|186.3|184.1|186.3|184.1|186.42|184.22|186.3|184.1|0
1642004210000|2022-01-12 16:16:50|186.54|184.34|186.3|184.1|186.54|184.34|186.18|183.98|0
1642004220000|2022-01-12 16:17:00|186.18|183.98|186.18|183.98|186.18|183.98|186.18|183.98|0
1642004230000|2022-01-12 16:17:10|186.06|183.86|185.94|183.74|186.18|183.98|185.94|183.74|0
1642004240000|2022-01-12 16:17:20|185.82|183.62|185.34|183.14|185.82|183.62|185.22|183.02|0
1642004250000|2022-01-12 16:17:30|185.82|183.62|186.3|184.1|186.3|184.1|185.82|183.62|0
1642004260000|2022-01-12 16:17:40|186.06|183.86|185.94|183.74|186.18|183.98|185.82|183.62|0
1642004270000|2022-01-12 16:17:50|186.18|183.98|186.06|183.86|186.3|184.1|186.06|183.86|0
1642004280000|2022-01-12 16:18:00|186.18|183.98|186.42|184.22|186.66|184.46|186.18|183.98|0
1642004290000|2022-01-12 16:18:10|185.82|183.62|186.06|183.86|186.18|183.98|185.82|183.62|0
1642004300000|2022-01-12 16:18:20|186.18|183.98|186.42|184.22|186.42|184.22|186.18|183.98|0
1642004310000|2022-01-12 16:18:30|186.54|184.34|187.26|185.06|187.26|185.06|186.48|184.28|0
1642004320000|2022-01-12 16:18:40|187.74|185.54|188.22|186.02|188.22|186.02|187.74|185.54|0
1642004330000|2022-01-12 16:18:50|188.34|186.14|188.1|185.9|188.34|186.14|188.1|185.9|0
1642004340000|2022-01-12 16:19:00|188.22|186.02|188.58|186.38|188.7|186.5|188.22|186.02|0
1642004350000|2022-01-12 16:19:10|188.7|186.5|188.7|186.5|188.7|186.5|188.58|186.38|0
1642004360000|2022-01-12 16:19:20|188.83|186.63|189.31|187.11|189.31|187.11|188.83|186.63|0
1642004370000|2022-01-12 16:19:30|189.19|186.99|189.43|187.23|189.43|187.23|189.19|186.99|0
1642004380000|2022-01-12 16:19:40|189.55|187.35|189.67|187.47|189.67|187.47|189.43|187.23|0
1642004390000|2022-01-12 16:19:50|189.43|187.23|188.7|186.5|189.43|187.23|188.7|186.5|0
1642004400000|2022-01-12 16:20:00|188.34|186.14|188.22|186.02|188.34|186.14|188.04|185.84|0
1642004410000|2022-01-12 16:20:10|188.1|185.9|188.46|186.26|188.46|186.26|188.1|185.9|0
1642004420000|2022-01-12 16:20:20|188.22|186.02|188.1|185.9|188.58|186.38|188.1|185.9|0
1642004430000|2022-01-12 16:20:30|188.34|186.14|187.98|185.78|188.34|186.14|187.86|185.66|0
1642004440000|2022-01-12 16:20:40|188.22|186.02|188.82|186.62|188.82|186.62|188.22|186.02|0
1642004450000|2022-01-12 16:20:50|188.95|186.75|189.43|187.23|189.43|187.23|188.95|186.75|0
1642004460000|2022-01-12 16:21:00|189.31|187.11|188.7|186.5|189.31|187.11|188.7|186.5|0
1642004470000|2022-01-12 16:21:10|188.46|186.26|189.31|187.11|189.31|187.11|188.46|186.26|0
1642004480000|2022-01-12 16:21:20|189.43|187.23|189.07|186.87|189.43|187.23|188.94|186.74|0
1642004490000|2022-01-12 16:21:30|189.31|187.11|189.43|187.23|189.67|187.47|189.31|187.11|0
1642004500000|2022-01-12 16:21:40|189.31|187.11|189.19|186.99|189.31|187.11|189.07|186.87|0
1642004510000|2022-01-12 16:21:50|188.94|186.74|189.19|186.99|189.19|186.99|188.7|186.5|0
1642004520000|2022-01-12 16:22:00|189.07|186.87|189.19|186.99|189.19|186.99|189.07|186.87|0
1642004530000|2022-01-12 16:22:10|189.07|186.87|188.94|186.74|189.07|186.87|188.82|186.62|0
1642004540000|2022-01-12 16:22:20|189.19|186.99|188.34|186.14|189.19|186.99|188.34|186.14|0
1642004550000|2022-01-12 16:22:30|187.98|185.78|188.34|186.14|188.34|186.14|187.98|185.78|0
1642004560000|2022-01-12 16:22:40|188.7|186.5|189.31|187.11|189.31|187.11|188.7|186.5|0
1642004570000|2022-01-12 16:22:50|188.94|186.74|188.34|186.14|188.94|186.74|188.34|186.14|0
1642004580000|2022-01-12 16:23:00|188.46|186.26|188.58|186.38|188.82|186.62|188.34|186.14|0
1642004590000|2022-01-12 16:23:10|188.46|186.26|188.22|186.02|188.46|186.26|188.22|186.02|0
1642004600000|2022-01-12 16:23:20|188.34|186.14|188.1|185.9|188.34|186.14|188.1|185.9|0
1642004610000|2022-01-12 16:23:30|188.34|186.14|187.74|185.54|188.34|186.14|187.74|185.54|0
1642004620000|2022-01-12 16:23:40|187.38|185.18|187.26|185.06|187.38|185.18|187.02|184.82|0
1642004630000|2022-01-12 16:23:50|187.14|184.94|187.86|185.66|187.86|185.66|187.14|184.94|0
1642004640000|2022-01-12 16:24:00|187.55|185.35|188.1|185.9|188.1|185.9|187.55|185.35|0
1642004650000|2022-01-12 16:24:10|187.98|185.78|188.7|186.5|188.7|186.5|187.86|185.66|0
1642004660000|2022-01-12 16:24:20|188.82|186.62|189.06|186.86|189.06|186.86|188.82|186.62|0
1642004670000|2022-01-12 16:24:30|189.43|187.23|189.43|187.23|189.55|187.35|189.31|187.11|0
1642004680000|2022-01-12 16:24:40|189.67|187.47|189.55|187.35|189.67|187.47|189.43|187.23|0
1642004690000|2022-01-12 16:24:50|189.43|187.23|189.55|187.35|189.67|187.47|189.31|187.11|0
1642004700000|2022-01-12 16:25:00|189.18|186.98|189.06|186.86|189.18|186.98|188.94|186.74|0
1642004710000|2022-01-12 16:25:10|189.24|187.04|189.18|186.98|189.31|187.11|189.18|186.98|0
1642004720000|2022-01-12 16:25:20|188.94|186.74|189.06|186.86|189.06|186.86|188.94|186.74|0
1642004730000|2022-01-12 16:25:30|189.55|187.35|190.4|188.2|190.4|188.2|189.55|187.35|0
1642004740000|2022-01-12 16:25:40|190.27|188.07|190.52|188.32|190.52|188.32|190.27|188.07|0
1642004750000|2022-01-12 16:25:50|190.64|188.44|191.61|189.41|191.61|189.41|190.64|188.44|0
1642004760000|2022-01-12 16:26:00|191.37|189.17|191.61|189.41|191.61|189.41|191.25|189.05|0
1642004770000|2022-01-12 16:26:10|191.37|189.17|191.98|189.78|191.98|189.78|191.37|189.17|0
1642004780000|2022-01-12 16:26:20|191.61|189.41|191.98|189.78|191.98|189.78|191.37|189.17|0
1642004790000|2022-01-12 16:26:30|191.86|189.66|191.98|189.78|191.98|189.78|191.73|189.53|0
1642004800000|2022-01-12 16:26:40|191.86|189.66|191.86|189.66|191.86|189.66|191.73|189.53|0
1642004810000|2022-01-12 16:26:50|191.79|189.59|192.1|189.9|192.22|190.02|191.79|189.59|0
1642004820000|2022-01-12 16:27:00|191.98|189.78|192.1|189.9|192.22|190.02|191.98|189.78|0
1642004830000|2022-01-12 16:27:10|192.22|190.02|192.34|190.14|192.34|190.14|192.22|190.02|0
1642004840000|2022-01-12 16:27:20|192.1|189.9|192.1|189.9|192.22|190.02|192.1|189.9|0
1642004850000|2022-01-12 16:27:30|192.34|190.14|192.22|190.02|192.47|190.27|192.1|189.9|0
1642004860000|2022-01-12 16:27:40|192.47|190.27|192.59|190.39|192.71|190.51|192.47|190.27|0
1642004870000|2022-01-12 16:27:50|192.83|190.63|192.71|190.51|192.83|190.63|192.71|190.51|0
1642004880000|2022-01-12 16:28:00|192.83|190.63|192.47|190.27|192.83|190.63|192.47|190.27|0
1642004890000|2022-01-12 16:28:10|192.22|190.02|192.59|190.39|192.59|190.39|192.22|190.02|0
1642004900000|2022-01-12 16:28:20|192.47|190.27|192.34|190.14|192.47|190.27|192.22|190.02|0
1642004910000|2022-01-12 16:28:30|192.22|190.02|192.22|190.02|192.22|190.02|192.22|190.02|0
1642004920000|2022-01-12 16:28:40|192.28|190.08|192.34|190.14|192.34|190.14|192.22|190.02|0
1642004930000|2022-01-12 16:28:50|192.46|190.26|192.46|190.26|192.46|190.26|192.34|190.14|0
1642004940000|2022-01-12 16:29:00|192.22|190.02|191.85|189.65|192.22|190.02|191.85|189.65|0
1642004950000|2022-01-12 16:29:10|191.98|189.78|191.85|189.65|191.98|189.78|191.85|189.65|0
1642004960000|2022-01-12 16:29:20|192.22|190.02|192.22|190.02|192.22|190.02|192.22|190.02|0
1642004970000|2022-01-12 16:29:30|192.1|189.9|191.73|189.53|192.1|189.9|191.73|189.53|0
1642004980000|2022-01-12 16:29:40|192.1|189.9|192.1|189.9|192.1|189.9|191.98|189.78|0
1642004990000|2022-01-12 16:29:50|191.98|189.78|191.91|189.71|192.22|190.02|191.91|189.71|0
1642005000000|2022-01-12 16:30:00|192.22|190.02|192.46|190.26|192.46|190.26|192.22|190.02|0
1642005010000|2022-01-12 16:30:10|192.95|190.75|192.83|190.63|192.95|190.75|192.83|190.63|0
1642005020000|2022-01-12 16:30:20|192.59|190.39|192.59|190.39|192.59|190.39|192.59|190.39|0
1642005030000|2022-01-12 16:30:30|192.71|190.51|192.71|190.51|192.71|190.51|192.59|190.39|0
1642005040000|2022-01-12 16:30:40|192.59|190.39|192.95|190.75|192.95|190.75|192.59|190.39|0
1642005050000|2022-01-12 16:30:50|192.83|190.63|193.81|191.61|193.81|191.61|192.83|190.63|0
1642005060000|2022-01-12 16:31:00|193.44|191.24|193.2|191|193.44|191.24|193.2|191|0
1642005070000|2022-01-12 16:31:10|193.44|191.24|193.93|191.73|193.93|191.73|193.44|191.24|0
1642005080000|2022-01-12 16:31:20|194.06|191.86|194.18|191.98|194.18|191.98|194.06|191.86|0
1642005090000|2022-01-12 16:31:30|193.93|191.73|193.81|191.61|194.06|191.86|193.69|191.49|0
1642005100000|2022-01-12 16:31:40|194.06|191.86|194.18|191.98|194.18|191.98|194.06|191.86|0
1642005110000|2022-01-12 16:31:50|194.3|192.1|194.42|192.22|194.42|192.22|194.18|191.98|0
1642005120000|2022-01-12 16:32:00|194.18|191.98|194.3|192.1|194.42|192.22|194.18|191.98|0
1642005130000|2022-01-12 16:32:10|194.42|192.22|194.67|192.47|194.67|192.47|194.3|192.1|0
1642005140000|2022-01-12 16:32:20|194.55|192.35|194.79|192.59|194.79|192.59|194.42|192.22|0
1642005150000|2022-01-12 16:32:30|194.98|192.78|194.79|192.59|194.98|192.78|194.67|192.47|0
1642005160000|2022-01-12 16:32:40|194.67|192.47|195.04|192.84|195.04|192.84|194.67|192.47|0
1642005170000|2022-01-12 16:32:50|195.16|192.96|194.92|192.72|195.16|192.96|194.79|192.59|0
1642005180000|2022-01-12 16:33:00|194.67|192.47|195.04|192.84|195.16|192.96|194.67|192.47|0
1642005190000|2022-01-12 16:33:10|194.79|192.59|194.55|192.35|194.79|192.59|194.55|192.35|0
1642005200000|2022-01-12 16:33:20|194.67|192.47|194.55|192.35|194.67|192.47|194.55|192.35|0
1642005210000|2022-01-12 16:33:30|194.67|192.47|194.79|192.59|194.79|192.59|194.67|192.47|0
1642005220000|2022-01-12 16:33:40|194.92|192.72|194.79|192.59|194.92|192.72|194.79|192.59|0
1642005230000|2022-01-12 16:33:50|194.55|192.35|194.67|192.47|194.79|192.59|194.55|192.35|0
1642005240000|2022-01-12 16:34:00|195.16|192.96|194.79|192.59|195.16|192.96|194.79|192.59|0
1642005250000|2022-01-12 16:34:10|194.67|192.47|194.42|192.22|194.67|192.47|194.42|192.22|0
1642005260000|2022-01-12 16:34:20|194.55|192.35|194.42|192.22|194.55|192.35|194.42|192.22|0
1642005270000|2022-01-12 16:34:30|194.3|192.1|194.3|192.1|194.3|192.1|194.18|191.98|0
1642005280000|2022-01-12 16:34:40|194.18|191.98|194.3|192.1|194.42|192.22|194.18|191.98|0
1642005290000|2022-01-12 16:34:50|194.18|191.98|194.3|192.1|194.3|192.1|194.18|191.98|0
1642005300000|2022-01-12 16:35:00|194.18|191.98|194.42|192.22|194.42|192.22|194.18|191.98|0
1642005310000|2022-01-12 16:35:10|194.3|192.1|194.42|192.22|194.55|192.35|194.3|192.1|0
1642005320000|2022-01-12 16:35:20|194.91|192.71|194.79|192.59|195.04|192.84|194.79|192.59|0
1642005330000|2022-01-12 16:35:30|194.91|192.71|194.79|192.59|194.91|192.71|194.67|192.47|0
1642005340000|2022-01-12 16:35:40|194.67|192.47|194.42|192.22|194.67|192.47|194.3|192.1|0
1642005350000|2022-01-12 16:35:50|194.3|192.1|193.93|191.73|194.3|192.1|193.93|191.73|0
1642005360000|2022-01-12 16:36:00|194.3|192.1|194.05|191.85|194.3|192.1|194.05|191.85|0
1642005370000|2022-01-12 16:36:10|194.18|191.98|194.05|191.85|194.3|192.1|194.05|191.85|0
1642005380000|2022-01-12 16:36:20|194.3|192.1|194.42|192.22|194.42|192.22|194.3|192.1|0
1642005390000|2022-01-12 16:36:30|194.55|192.35|194.67|192.47|194.67|192.47|194.55|192.35|0
1642005400000|2022-01-12 16:36:40|194.91|192.71|195.53|193.33|195.53|193.33|194.91|192.71|0
1642005410000|2022-01-12 16:36:50|195.65|193.45|196.02|193.82|196.02|193.82|195.65|193.45|0
1642005420000|2022-01-12 16:37:00|195.78|193.58|195.9|193.7|196.02|193.82|195.78|193.58|0
1642005430000|2022-01-12 16:37:10|195.78|193.58|195.41|193.21|195.78|193.58|195.41|193.21|0
1642005440000|2022-01-12 16:37:20|195.28|193.08|195.16|192.96|195.41|193.21|195.16|192.96|0
1642005450000|2022-01-12 16:37:30|194.91|192.71|195.16|192.96|195.16|192.96|194.91|192.71|0
1642005460000|2022-01-12 16:37:40|195.04|192.84|195.16|192.96|195.16|192.96|195.04|192.84|0
1642005470000|2022-01-12 16:37:50|195.04|192.84|195.04|192.84|195.04|192.84|194.91|192.71|0
1642005480000|2022-01-12 16:38:00|194.91|192.71|195.41|193.21|195.41|193.21|194.91|192.71|0
1642005490000|2022-01-12 16:38:10|195.28|193.08|195.65|193.45|195.65|193.45|195.28|193.08|0
1642005500000|2022-01-12 16:38:20|195.53|193.33|195.53|193.33|195.53|193.33|195.41|193.21|0
1642005510000|2022-01-12 16:38:30|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1642005520000|2022-01-12 16:38:40|195.28|193.08|195.04|192.84|195.28|193.08|195.04|192.84|0
1642005530000|2022-01-12 16:38:50|194.91|192.71|195.04|192.84|195.04|192.84|194.91|192.71|0
1642005540000|2022-01-12 16:39:00|195.16|192.96|194.79|192.59|195.16|192.96|194.67|192.47|0
1642005550000|2022-01-12 16:39:10|194.67|192.47|194.3|192.1|194.67|192.47|194.3|192.1|0
1642005560000|2022-01-12 16:39:20|194.42|192.22|194.3|192.1|194.42|192.22|194.3|192.1|0
1642005570000|2022-01-12 16:39:30|194.54|192.34|194.54|192.34|194.67|192.47|194.54|192.34|0
1642005580000|2022-01-12 16:39:40|194.67|192.47|194.67|192.47|194.67|192.47|194.54|192.34|0
1642005590000|2022-01-12 16:39:50|194.54|192.34|194.67|192.47|194.67|192.47|194.54|192.34|0
1642005600000|2022-01-12 16:40:00|194.91|192.71|195.28|193.08|195.28|193.08|194.91|192.71|0
1642005610000|2022-01-12 16:40:10|195.41|193.21|195.53|193.33|195.53|193.33|195.41|193.21|0
1642005620000|2022-01-12 16:40:20|195.65|193.45|195.65|193.45|195.71|193.51|195.53|193.33|0
1642005630000|2022-01-12 16:40:30|195.53|193.33|195.41|193.21|195.53|193.33|195.41|193.21|0
1642005640000|2022-01-12 16:40:40|195.28|193.08|195.16|192.96|195.28|193.08|195.16|192.96|0
1642005650000|2022-01-12 16:40:50|195.09|192.89|194.91|192.71|195.09|192.89|194.91|192.71|0
1642005660000|2022-01-12 16:41:00|195.04|192.84|195.16|192.96|195.16|192.96|195.04|192.84|0
1642005670000|2022-01-12 16:41:10|195.53|193.33|195.4|193.2|195.53|193.33|195.22|193.02|0
1642005680000|2022-01-12 16:41:20|195.59|193.39|195.53|193.33|195.59|193.39|195.28|193.08|0
1642005690000|2022-01-12 16:41:30|195.65|193.45|195.77|193.57|195.77|193.57|195.65|193.45|0
1642005700000|2022-01-12 16:41:40|195.9|193.7|195.9|193.7|196.02|193.82|195.9|193.7|0
1642005710000|2022-01-12 16:41:50|196.02|193.82|195.77|193.57|196.02|193.82|195.77|193.57|0
1642005720000|2022-01-12 16:42:00|195.9|193.7|196.02|193.82|196.15|193.95|195.9|193.7|0
1642005730000|2022-01-12 16:42:10|196.15|193.95|197.01|194.81|197.01|194.81|196.15|193.95|0
1642005740000|2022-01-12 16:42:20|196.89|194.69|197.51|195.31|197.51|195.31|196.89|194.69|0
1642005750000|2022-01-12 16:42:30|197.26|195.06|197.38|195.18|197.38|195.18|197.26|195.06|0
1642005760000|2022-01-12 16:42:40|197.26|195.06|197.38|195.18|197.51|195.31|197.26|195.06|0
1642005770000|2022-01-12 16:42:50|197.14|194.94|197.26|195.06|197.26|195.06|197.14|194.94|0
1642005780000|2022-01-12 16:43:00|197.38|195.18|197.26|195.06|197.51|195.31|197.26|195.06|0
1642005790000|2022-01-12 16:43:10|197.38|195.18|197.13|194.93|197.38|195.18|197.01|194.81|0
1642005800000|2022-01-12 16:43:20|197.01|194.81|196.89|194.69|197.01|194.81|196.89|194.69|0
1642005810000|2022-01-12 16:43:30|196.76|194.56|196.89|194.69|196.89|194.69|196.76|194.56|0
1642005820000|2022-01-12 16:43:40|196.76|194.56|196.89|194.69|196.89|194.69|196.76|194.56|0
1642005830000|2022-01-12 16:43:50|197.01|194.81|197.13|194.93|197.13|194.93|197.01|194.81|0
1642005840000|2022-01-12 16:44:00|197.01|194.81|196.76|194.56|197.01|194.81|196.76|194.56|0
1642005850000|2022-01-12 16:44:10|196.64|194.44|196.39|194.19|196.64|194.44|196.27|194.07|0
1642005860000|2022-01-12 16:44:20|196.14|193.94|195.9|193.7|196.14|193.94|195.65|193.45|0
1642005870000|2022-01-12 16:44:30|195.65|193.45|195.03|192.83|195.77|193.57|195.03|192.83|0
1642005880000|2022-01-12 16:44:40|194.91|192.71|194.66|192.46|194.91|192.71|194.66|192.46|0
1642005890000|2022-01-12 16:44:50|194.91|192.71|194.42|192.22|194.91|192.71|194.42|192.22|0
1642005900000|2022-01-12 16:45:00|194.54|192.34|194.11|191.91|194.54|192.34|194.11|191.91|0
1642005910000|2022-01-12 16:45:10|194.05|191.85|194.3|192.1|194.3|192.1|194.05|191.85|0
1642005920000|2022-01-12 16:45:20|194.17|191.97|194.17|191.97|194.17|191.97|194.05|191.85|0
1642005930000|2022-01-12 16:45:30|194.3|192.1|194.35|192.15|194.42|192.22|194.3|192.1|0
1642005940000|2022-01-12 16:45:40|194.42|192.22|194.79|192.59|194.79|192.59|194.3|192.1|0
1642005950000|2022-01-12 16:45:50|194.91|192.71|195.03|192.83|195.03|192.83|194.91|192.71|0
1642005960000|2022-01-12 16:46:00|195.28|193.08|195.28|193.08|195.28|193.08|195.16|192.96|0
1642005970000|2022-01-12 16:46:10|195.65|193.45|195.65|193.45|195.65|193.45|195.53|193.33|0
1642005980000|2022-01-12 16:46:20|195.9|193.7|195.9|193.7|195.9|193.7|195.53|193.33|0
1642005990000|2022-01-12 16:46:30|196.02|193.82|195.77|193.57|196.02|193.82|195.77|193.57|0
1642006000000|2022-01-12 16:46:40|195.65|193.45|195.65|193.45|195.9|193.7|195.65|193.45|0
1642006010000|2022-01-12 16:46:50|195.53|193.33|195.77|193.57|195.9|193.7|195.53|193.33|0
1642006020000|2022-01-12 16:47:00|195.9|193.7|196.02|193.82|196.02|193.82|195.9|193.7|0
1642006030000|2022-01-12 16:47:10|196.14|193.94|196.02|193.82|196.14|193.94|196.02|193.82|0
1642006040000|2022-01-12 16:47:20|196.14|193.94|196.14|193.94|196.14|193.94|196.02|193.82|0
1642006050000|2022-01-12 16:47:30|195.9|193.7|195.53|193.33|195.9|193.7|195.53|193.33|0
1642006060000|2022-01-12 16:47:40|195.77|193.57|195.65|193.45|195.77|193.57|195.65|193.45|0
1642006070000|2022-01-12 16:47:50|195.77|193.57|195.9|193.7|196.02|193.82|195.77|193.57|0
1642006080000|2022-01-12 16:48:00|195.77|193.57|195.9|193.7|195.9|193.7|195.77|193.57|0
1642006090000|2022-01-12 16:48:10|195.77|193.57|195.28|193.08|195.77|193.57|195.28|193.08|0
1642006100000|2022-01-12 16:48:20|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642006110000|2022-01-12 16:48:30|195.21|193.01|195.03|192.83|195.21|193.01|195.03|192.83|0
1642006120000|2022-01-12 16:48:40|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1642006130000|2022-01-12 16:48:50|194.79|192.59|194.79|192.59|194.79|192.59|194.66|192.46|0
1642006140000|2022-01-12 16:49:00|194.66|192.46|194.66|192.46|194.79|192.59|194.66|192.46|0
1642006150000|2022-01-12 16:49:10|194.48|192.28|194.17|191.97|194.54|192.34|194.17|191.97|0
1642006160000|2022-01-12 16:49:20|194.29|192.09|194.05|191.85|194.29|192.09|194.05|191.85|0
1642006170000|2022-01-12 16:49:30|194.29|192.09|194.29|192.09|194.29|192.09|194.17|191.97|0
1642006180000|2022-01-12 16:49:40|194.17|191.97|194.29|192.09|194.29|192.09|194.17|191.97|0
1642006190000|2022-01-12 16:49:50|194.35|192.15|194.17|191.97|194.35|192.15|194.17|191.97|0
1642006200000|2022-01-12 16:50:00|194.05|191.85|194.42|192.22|194.42|192.22|194.05|191.85|0
1642006210000|2022-01-12 16:50:10|194.29|192.09|193.92|191.72|194.29|192.09|193.92|191.72|0
1642006220000|2022-01-12 16:50:20|194.29|192.09|194.29|192.09|194.42|192.22|194.29|192.09|0
1642006230000|2022-01-12 16:50:30|194.42|192.22|194.66|192.46|194.66|192.46|194.42|192.22|0
1642006240000|2022-01-12 16:50:40|194.42|192.22|194.54|192.34|194.54|192.34|194.42|192.22|0
1642006250000|2022-01-12 16:50:50|194.78|192.58|194.91|192.71|195.03|192.83|194.78|192.58|0
1642006260000|2022-01-12 16:51:00|194.54|192.34|194.78|192.58|194.78|192.58|194.42|192.22|0
1642006270000|2022-01-12 16:51:10|194.91|192.71|195.03|192.83|195.03|192.83|194.91|192.71|0
1642006280000|2022-01-12 16:51:20|194.54|192.34|194.66|192.46|194.66|192.46|194.54|192.34|0
1642006290000|2022-01-12 16:51:30|194.54|192.34|194.29|192.09|194.54|192.34|194.29|192.09|0
1642006300000|2022-01-12 16:51:40|194.42|192.22|194.42|192.22|194.54|192.34|194.42|192.22|0
1642006310000|2022-01-12 16:51:50|194.54|192.34|194.41|192.21|194.66|192.46|194.41|192.21|0
1642006320000|2022-01-12 16:52:00|194.29|192.09|194.41|192.21|194.54|192.34|194.29|192.09|0
1642006330000|2022-01-12 16:52:10|194.78|192.58|194.54|192.34|194.78|192.58|194.54|192.34|0
1642006340000|2022-01-12 16:52:20|194.66|192.46|194.78|192.58|194.78|192.58|194.66|192.46|0
1642006350000|2022-01-12 16:52:30|194.91|192.71|195.28|193.08|195.28|193.08|194.84|192.64|0
1642006360000|2022-01-12 16:52:40|195.34|193.14|195.28|193.08|195.34|193.14|195.28|193.08|0
1642006370000|2022-01-12 16:52:50|195.15|192.95|195.15|192.95|195.28|193.08|195.15|192.95|0
1642006380000|2022-01-12 16:53:00|195.28|193.08|195.4|193.2|195.4|193.2|195.28|193.08|0
1642006390000|2022-01-12 16:53:10|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1642006400000|2022-01-12 16:53:20|195.15|192.95|195.03|192.83|195.15|192.95|195.03|192.83|0
1642006410000|2022-01-12 16:53:30|195.15|192.95|195.28|193.08|195.28|193.08|195.15|192.95|0
1642006420000|2022-01-12 16:53:40|195.4|193.2|195.77|193.57|195.77|193.57|195.4|193.2|0
1642006430000|2022-01-12 16:53:50|195.65|193.45|195.52|193.32|195.65|193.45|195.52|193.32|0
1642006440000|2022-01-12 16:54:00|195.65|193.45|195.89|193.69|195.89|193.69|195.65|193.45|0
1642006450000|2022-01-12 16:54:10|196.02|193.82|195.89|193.69|196.02|193.82|195.89|193.69|0
1642006460000|2022-01-12 16:54:20|196.02|193.82|195.95|193.75|196.02|193.82|195.89|193.69|0
1642006470000|2022-01-12 16:54:30|196.02|193.82|196.26|194.06|196.26|194.06|196.02|193.82|0
1642006480000|2022-01-12 16:54:40|196.14|193.94|196.39|194.19|196.39|194.19|196.14|193.94|0
1642006490000|2022-01-12 16:54:50|196.26|194.06|196.14|193.94|196.26|194.06|196.14|193.94|0
1642006500000|2022-01-12 16:55:00|196.26|194.06|196.26|194.06|196.26|194.06|196.14|193.94|0
1642006510000|2022-01-12 16:55:10|196.14|193.94|195.52|193.32|196.14|193.94|195.52|193.32|0
1642006520000|2022-01-12 16:55:20|195.65|193.45|195.4|193.2|195.77|193.57|195.4|193.2|0
1642006530000|2022-01-12 16:55:30|195.52|193.32|195.52|193.32|195.52|193.32|195.52|193.32|0
1642006540000|2022-01-12 16:55:40|195.64|193.44|195.52|193.32|195.64|193.44|195.52|193.32|0
1642006550000|2022-01-12 16:55:50|195.64|193.44|195.4|193.2|195.64|193.44|195.4|193.2|0
1642006560000|2022-01-12 16:56:00|195.52|193.32|195.27|193.07|195.64|193.44|195.27|193.07|0
1642006570000|2022-01-12 16:56:10|195.15|192.95|195.15|192.95|195.15|192.95|194.91|192.71|0
1642006580000|2022-01-12 16:56:20|195.27|193.07|195.4|193.2|195.4|193.2|195.27|193.07|0
1642006590000|2022-01-12 16:56:30|195.27|193.07|195.03|192.83|195.27|193.07|195.03|192.83|0
1642006600000|2022-01-12 16:56:40|195.15|192.95|194.9|192.7|195.15|192.95|194.9|192.7|0
1642006610000|2022-01-12 16:56:50|195.03|192.83|194.78|192.58|195.03|192.83|194.78|192.58|0
1642006620000|2022-01-12 16:57:00|194.9|192.7|194.66|192.46|194.9|192.7|194.66|192.46|0
1642006630000|2022-01-12 16:57:10|194.29|192.09|194.66|192.46|194.66|192.46|194.29|192.09|0
1642006640000|2022-01-12 16:57:20|194.54|192.34|194.41|192.21|194.54|192.34|194.41|192.21|0
1642006650000|2022-01-12 16:57:30|194.54|192.34|194.29|192.09|194.54|192.34|194.29|192.09|0
1642006660000|2022-01-12 16:57:40|194.17|191.97|193.92|191.72|194.17|191.97|193.92|191.72|0
1642006670000|2022-01-12 16:57:50|194.04|191.84|194.04|191.84|194.17|191.97|194.04|191.84|0
1642006680000|2022-01-12 16:58:00|194.17|191.97|194.17|191.97|194.29|192.09|194.04|191.84|0
1642006690000|2022-01-12 16:58:10|194.29|192.09|194.29|192.09|194.66|192.46|194.29|192.09|0
1642006700000|2022-01-12 16:58:20|193.68|191.48|193.8|191.6|193.8|191.6|193.55|191.35|0
1642006710000|2022-01-12 16:58:30|194.04|191.84|194.04|191.84|194.17|191.97|194.04|191.84|0
1642006720000|2022-01-12 16:58:40|194.17|191.97|194.04|191.84|194.17|191.97|194.04|191.84|0
1642006730000|2022-01-12 16:58:50|194.17|191.97|194.53|192.33|194.53|192.33|194.17|191.97|0
1642006740000|2022-01-12 16:59:00|194.78|192.58|195.03|192.83|195.15|192.95|194.78|192.58|0
1642006750000|2022-01-12 16:59:10|194.9|192.7|194.9|192.7|194.9|192.7|194.78|192.58|0
1642006760000|2022-01-12 16:59:20|194.84|192.64|194.9|192.7|194.9|192.7|194.78|192.58|0
1642006770000|2022-01-12 16:59:30|194.78|192.58|194.9|192.7|194.9|192.7|194.78|192.58|0
1642006780000|2022-01-12 16:59:40|195.03|192.83|194.9|192.7|195.03|192.83|194.9|192.7|0
1642006790000|2022-01-12 16:59:50|195.03|192.83|195.03|192.83|195.03|192.83|194.9|192.7|0
1642006800000|2022-01-12 17:00:00|195.15|192.95|194.66|192.46|195.15|192.95|194.66|192.46|0
1642006810000|2022-01-12 17:00:10|194.41|192.21|194.29|192.09|194.53|192.33|194.29|192.09|0
1642006820000|2022-01-12 17:00:20|194.41|192.21|194.53|192.33|194.66|192.46|194.41|192.21|0
1642006830000|2022-01-12 17:00:30|194.78|192.58|194.53|192.33|194.78|192.58|194.53|192.33|0
1642006840000|2022-01-12 17:00:40|194.41|192.21|194.41|192.21|194.41|192.21|194.41|192.21|0
1642006850000|2022-01-12 17:00:50|194.66|192.46|194.29|192.09|194.78|192.58|194.29|192.09|0
1642006860000|2022-01-12 17:01:00|194.41|192.21|194.66|192.46|194.78|192.58|194.41|192.21|0
1642006870000|2022-01-12 17:01:10|194.78|192.58|194.66|192.46|194.78|192.58|194.66|192.46|0
1642006880000|2022-01-12 17:01:20|194.78|192.58|194.41|192.21|194.78|192.58|194.41|192.21|0
1642006890000|2022-01-12 17:01:30|194.66|192.46|194.9|192.7|194.9|192.7|194.66|192.46|0
1642006900000|2022-01-12 17:01:40|195.03|192.83|195.03|192.83|195.15|192.95|195.03|192.83|0
1642006910000|2022-01-12 17:01:50|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1642006920000|2022-01-12 17:02:00|195.27|193.07|195.27|193.07|195.27|193.07|195.03|192.83|0
1642006930000|2022-01-12 17:02:10|195.03|192.83|195.52|193.32|195.52|193.32|195.03|192.83|0
1642006940000|2022-01-12 17:02:20|195.4|193.2|195.64|193.44|195.64|193.44|195.39|193.19|0
1642006950000|2022-01-12 17:02:30|195.52|193.32|195.64|193.44|195.64|193.44|195.52|193.32|0
1642006960000|2022-01-12 17:02:40|195.76|193.56|195.76|193.56|195.76|193.56|195.64|193.44|0
1642006970000|2022-01-12 17:02:50|195.89|193.69|196.14|193.94|196.26|194.06|195.89|193.69|0
1642006980000|2022-01-12 17:03:00|195.89|193.69|196.26|194.06|196.26|194.06|195.89|193.69|0
1642006990000|2022-01-12 17:03:10|196.14|193.94|195.89|193.69|196.14|193.94|195.89|193.69|0
1642007000000|2022-01-12 17:03:20|195.76|193.56|195.39|193.19|195.76|193.56|195.39|193.19|0
1642007010000|2022-01-12 17:03:30|195.52|193.32|195.39|193.19|195.64|193.44|195.39|193.19|0
1642007020000|2022-01-12 17:03:40|195.27|193.07|195.15|192.95|195.27|193.07|195.08|192.88|0
1642007030000|2022-01-12 17:03:50|195.08|192.88|195.27|193.07|195.27|193.07|195.08|192.88|0
1642007040000|2022-01-12 17:04:00|195.15|192.95|195.64|193.44|195.64|193.44|195.15|192.95|0
1642007050000|2022-01-12 17:04:10|195.52|193.32|195.52|193.32|195.52|193.32|195.52|193.32|0
1642007060000|2022-01-12 17:04:20|195.27|193.07|195.15|192.95|195.27|193.07|195.15|192.95|0
1642007070000|2022-01-12 17:04:30|195.27|193.07|195.02|192.82|195.27|193.07|195.02|192.82|0
1642007080000|2022-01-12 17:04:40|194.9|192.7|195.39|193.19|195.39|193.19|194.9|192.7|0
1642007090000|2022-01-12 17:04:50|195.27|193.07|195.27|193.07|195.39|193.19|195.27|193.07|0
1642007100000|2022-01-12 17:05:00|195.15|192.95|195.15|192.95|195.27|193.07|195.15|192.95|0
1642007110000|2022-01-12 17:05:10|195.02|192.82|194.78|192.58|195.02|192.82|194.78|192.58|0
1642007120000|2022-01-12 17:05:20|194.65|192.45|194.29|192.09|194.65|192.45|194.29|192.09|0
1642007130000|2022-01-12 17:05:30|194.04|191.84|194.04|191.84|194.16|191.96|194.04|191.84|0
1642007140000|2022-01-12 17:05:40|193.92|191.72|192.81|190.61|193.92|191.72|192.81|190.61|0
1642007150000|2022-01-12 17:05:50|192.69|190.49|192.94|190.74|192.94|190.74|192.69|190.49|0
1642007160000|2022-01-12 17:06:00|192.81|190.61|192.81|190.61|192.81|190.61|192.69|190.49|0
1642007170000|2022-01-12 17:06:10|192.94|190.74|193.67|191.47|193.67|191.47|192.94|190.74|0
1642007180000|2022-01-12 17:06:20|193.92|191.72|193.67|191.47|193.92|191.72|193.67|191.47|0
1642007190000|2022-01-12 17:06:30|193.79|191.59|193.3|191.1|193.79|191.59|193.3|191.1|0
1642007200000|2022-01-12 17:06:40|193.43|191.23|193.55|191.35|193.55|191.35|193.43|191.23|0
1642007210000|2022-01-12 17:06:50|193.43|191.23|193.43|191.23|193.55|191.35|193.43|191.23|0
1642007220000|2022-01-12 17:07:00|193.12|190.92|192.81|190.61|193.18|190.98|192.81|190.61|0
1642007230000|2022-01-12 17:07:10|192.94|190.74|192.81|190.61|192.94|190.74|192.81|190.61|0
1642007240000|2022-01-12 17:07:20|193.06|190.86|192.69|190.49|193.06|190.86|192.69|190.49|0
1642007250000|2022-01-12 17:07:30|192.81|190.61|192.08|189.88|192.81|190.61|192.08|189.88|0
1642007260000|2022-01-12 17:07:40|191.71|189.51|191.71|189.51|191.84|189.64|191.71|189.51|0
1642007270000|2022-01-12 17:07:50|191.47|189.27|191.59|189.39|191.59|189.39|191.47|189.27|0
1642007280000|2022-01-12 17:08:00|191.71|189.51|191.84|189.64|191.84|189.64|191.71|189.51|0
1642007290000|2022-01-12 17:08:10|191.96|189.76|191.96|189.76|192.08|189.88|191.96|189.76|0
1642007300000|2022-01-12 17:08:20|192.26|190.06|192.2|190|192.32|190.12|192.2|190|0
1642007310000|2022-01-12 17:08:30|192.32|190.12|192.45|190.25|192.69|190.49|192.32|190.12|0
1642007320000|2022-01-12 17:08:40|192.57|190.37|192.57|190.37|192.69|190.49|192.57|190.37|0
1642007330000|2022-01-12 17:08:50|192.69|190.49|192.45|190.25|192.69|190.49|192.45|190.25|0
1642007340000|2022-01-12 17:09:00|192.57|190.37|192.32|190.12|192.69|190.49|192.32|190.12|0
1642007350000|2022-01-12 17:09:10|192.08|189.88|192.2|190|192.45|190.25|192.08|189.88|0
1642007360000|2022-01-12 17:09:20|192.32|190.12|192.14|189.94|192.32|190.12|192.08|189.88|0
1642007370000|2022-01-12 17:09:30|192.08|189.88|192.2|190|192.32|190.12|192.08|189.88|0
1642007380000|2022-01-12 17:09:40|192.32|190.12|192.57|190.37|192.57|190.37|192.32|190.12|0
1642007390000|2022-01-12 17:09:50|192.75|190.55|192.75|190.55|192.75|190.55|192.75|190.55|0
1642007400000|2022-01-12 17:10:00|192.81|190.61|193.18|190.98|193.18|190.98|192.81|190.61|0
1642007410000|2022-01-12 17:10:10|193.06|190.86|193.3|191.1|193.3|191.1|193.06|190.86|0
1642007420000|2022-01-12 17:10:20|193.42|191.22|193.42|191.22|193.42|191.22|193.42|191.22|0
1642007430000|2022-01-12 17:10:30|193.36|191.16|193.36|191.16|193.36|191.16|193.36|191.16|0
1642007440000|2022-01-12 17:10:40|193.42|191.22|193.55|191.35|193.67|191.47|193.3|191.1|0
1642007450000|2022-01-12 17:10:50|193.67|191.47|193.18|190.98|193.67|191.47|193.18|190.98|0
1642007460000|2022-01-12 17:11:00|193.06|190.86|193.06|190.86|193.06|190.86|192.93|190.73|0
1642007470000|2022-01-12 17:11:10|193.18|190.98|193.67|191.47|193.67|191.47|193.18|190.98|0
1642007480000|2022-01-12 17:11:20|193.55|191.35|193.42|191.22|193.67|191.47|193.42|191.22|0
1642007490000|2022-01-12 17:11:30|193.3|191.1|193.18|190.98|193.42|191.22|193.18|190.98|0
1642007500000|2022-01-12 17:11:40|193.06|190.86|193.06|190.86|193.06|190.86|193.06|190.86|0
1642007510000|2022-01-12 17:11:50|193.18|190.98|193.18|190.98|193.3|191.1|193.18|190.98|0
1642007520000|2022-01-12 17:12:00|193.3|191.1|192.81|190.61|193.3|191.1|192.81|190.61|0
1642007530000|2022-01-12 17:12:10|192.44|190.24|192.2|190|192.44|190.24|192.2|190|0
1642007540000|2022-01-12 17:12:20|192.08|189.88|192.08|189.88|192.08|189.88|191.96|189.76|0
1642007550000|2022-01-12 17:12:30|192.32|190.12|192.2|190|192.44|190.24|192.2|190|0
1642007560000|2022-01-12 17:12:40|191.96|189.76|191.59|189.39|191.96|189.76|191.59|189.39|0
1642007570000|2022-01-12 17:12:50|191.71|189.51|191.83|189.63|191.83|189.63|191.71|189.51|0
1642007580000|2022-01-12 17:13:00|191.96|189.76|191.83|189.63|191.96|189.76|191.83|189.63|0
1642007590000|2022-01-12 17:13:10|191.71|189.51|191.83|189.63|192.08|189.88|191.71|189.51|0
1642007600000|2022-01-12 17:13:20|191.96|189.76|191.96|189.76|191.96|189.76|191.96|189.76|0
1642007610000|2022-01-12 17:13:30|192.08|189.88|191.83|189.63|192.08|189.88|191.83|189.63|0
1642007620000|2022-01-12 17:13:40|192.08|189.88|192.01|189.81|192.14|189.94|192.01|189.81|0
1642007630000|2022-01-12 17:13:50|192.2|190|191.96|189.76|192.2|190|191.96|189.76|0
1642007640000|2022-01-12 17:14:00|192.08|189.88|192.32|190.12|192.32|190.12|192.08|189.88|0
1642007650000|2022-01-12 17:14:10|192.69|190.49|192.44|190.24|192.69|190.49|192.44|190.24|0
1642007660000|2022-01-12 17:14:20|192.57|190.37|192.69|190.49|192.93|190.73|192.57|190.37|0
1642007670000|2022-01-12 17:14:30|192.57|190.37|192.81|190.61|192.81|190.61|192.57|190.37|0
1642007680000|2022-01-12 17:14:40|192.69|190.49|192.69|190.49|192.69|190.49|192.69|190.49|0
1642007690000|2022-01-12 17:14:50|192.57|190.37|192.57|190.37|192.69|190.49|192.57|190.37|0
1642007700000|2022-01-12 17:15:00|192.44|190.24|192.57|190.37|192.81|190.61|192.44|190.24|0
1642007710000|2022-01-12 17:15:10|192.2|190|192.08|189.88|192.2|190|192.08|189.88|0
1642007720000|2022-01-12 17:15:20|191.95|189.75|192.32|190.12|192.32|190.12|191.95|189.75|0
1642007730000|2022-01-12 17:15:30|192.44|190.24|192.32|190.12|192.57|190.37|192.32|190.12|0
1642007740000|2022-01-12 17:15:40|192.44|190.24|192.44|190.24|192.44|190.24|192.44|190.24|0
1642007750000|2022-01-12 17:15:50|192.56|190.36|192.56|190.36|192.56|190.36|192.56|190.36|0
1642007760000|2022-01-12 17:16:00|192.69|190.49|193.05|190.85|193.05|190.85|192.69|190.49|0
1642007770000|2022-01-12 17:16:10|193.18|190.98|193.42|191.22|193.42|191.22|193.18|190.98|0
1642007780000|2022-01-12 17:16:20|193.67|191.47|193.91|191.71|193.91|191.71|193.67|191.47|0
1642007790000|2022-01-12 17:16:30|193.79|191.59|193.67|191.47|193.79|191.59|193.54|191.34|0
1642007800000|2022-01-12 17:16:40|193.79|191.59|193.42|191.22|193.79|191.59|193.3|191.1|0
1642007810000|2022-01-12 17:16:50|193.54|191.34|193.79|191.59|193.91|191.71|193.54|191.34|0
1642007820000|2022-01-12 17:17:00|193.67|191.47|193.91|191.71|194.03|191.83|193.67|191.47|0
1642007840000|2022-01-12 17:17:20|194.03|191.83|193.79|191.59|194.03|191.83|193.79|191.59|0
1642007850000|2022-01-12 17:17:30|194.03|191.83|193.91|191.71|194.03|191.83|193.91|191.71|0
1642007860000|2022-01-12 17:17:40|194.03|191.83|193.67|191.47|194.03|191.83|193.67|191.47|0
1642007870000|2022-01-12 17:17:50|193.79|191.59|193.91|191.71|193.91|191.71|193.67|191.47|0
1642007880000|2022-01-12 17:18:00|193.79|191.59|193.54|191.34|193.91|191.71|193.54|191.34|0
1642007890000|2022-01-12 17:18:10|193.42|191.22|193.3|191.1|193.42|191.22|193.3|191.1|0
1642007900000|2022-01-12 17:18:20|193.42|191.22|193.54|191.34|193.54|191.34|193.42|191.22|0
1642007910000|2022-01-12 17:18:30|193.42|191.22|193.54|191.34|193.67|191.47|193.42|191.22|0
1642007920000|2022-01-12 17:18:40|193.67|191.47|193.67|191.47|193.79|191.59|193.67|191.47|0
1642007930000|2022-01-12 17:18:50|193.54|191.34|193.54|191.34|193.67|191.47|193.54|191.34|0
1642007940000|2022-01-12 17:19:00|193.67|191.47|193.91|191.71|193.91|191.71|193.67|191.47|0
1642007950000|2022-01-12 17:19:10|194.03|191.83|194.16|191.96|194.16|191.96|194.03|191.83|0
1642007960000|2022-01-12 17:19:20|194.28|192.08|194.77|192.57|194.77|192.57|194.28|192.08|0
1642007970000|2022-01-12 17:19:30|194.52|192.32|195.14|192.94|195.14|192.94|194.52|192.32|0
1642007980000|2022-01-12 17:19:40|195.02|192.82|195.02|192.82|195.02|192.82|194.89|192.69|0
1642007990000|2022-01-12 17:19:50|194.89|192.69|194.65|192.45|194.89|192.69|194.4|192.2|0
1642008000000|2022-01-12 17:20:00|194.52|192.32|194.52|192.32|194.52|192.32|194.4|192.2|0
1642008010000|2022-01-12 17:20:10|194.4|192.2|193.91|191.71|194.4|192.2|193.91|191.71|0
1642008020000|2022-01-12 17:20:20|193.79|191.59|194.03|191.83|194.03|191.83|193.79|191.59|0
1642008030000|2022-01-12 17:20:30|193.91|191.71|194.4|192.2|194.4|192.2|193.91|191.71|0
1642008040000|2022-01-12 17:20:40|194.28|192.08|194.4|192.2|194.4|192.2|194.16|191.96|0
1642008050000|2022-01-12 17:20:50|194.52|192.32|194.65|192.45|194.89|192.69|194.52|192.32|0
1642008060000|2022-01-12 17:21:00|194.77|192.57|194.52|192.32|194.77|192.57|194.52|192.32|0
1642008070000|2022-01-12 17:21:10|194.4|192.2|194.65|192.45|194.77|192.57|194.4|192.2|0
1642008080000|2022-01-12 17:21:20|194.77|192.57|194.77|192.57|194.89|192.69|194.65|192.45|0
1642008090000|2022-01-12 17:21:30|194.65|192.45|194.77|192.57|194.77|192.57|194.65|192.45|0
1642008100000|2022-01-12 17:21:40|195.02|192.82|195.26|193.06|195.26|193.06|195.02|192.82|0
1642008110000|2022-01-12 17:21:50|194.89|192.69|194.65|192.45|194.89|192.69|194.65|192.45|0
1642008120000|2022-01-12 17:22:00|194.58|192.38|194.52|192.32|194.58|192.38|194.52|192.32|0
1642008130000|2022-01-12 17:22:10|194.65|192.45|194.65|192.45|194.65|192.45|194.52|192.32|0
1642008140000|2022-01-12 17:22:20|194.52|192.32|194.65|192.45|194.65|192.45|194.52|192.32|0
1642008150000|2022-01-12 17:22:30|194.52|192.32|194.4|192.2|194.52|192.32|194.28|192.08|0
1642008160000|2022-01-12 17:22:40|194.28|192.08|194.15|191.95|194.28|192.08|194.15|191.95|0
1642008170000|2022-01-12 17:22:50|194.03|191.83|194.4|192.2|194.4|192.2|194.03|191.83|0
1642008180000|2022-01-12 17:23:00|194.28|192.08|194.03|191.83|194.28|192.08|194.03|191.83|0
1642008190000|2022-01-12 17:23:10|194.15|191.95|194.03|191.83|194.15|191.95|194.03|191.83|0
1642008200000|2022-01-12 17:23:20|194.15|191.95|194.15|191.95|194.15|191.95|194.03|191.83|0
1642008210000|2022-01-12 17:23:30|194.28|192.08|194.28|192.08|194.28|192.08|194.15|191.95|0
1642008220000|2022-01-12 17:23:40|194.21|192.01|194.28|192.08|194.28|192.08|194.21|192.01|0
1642008230000|2022-01-12 17:23:50|194.4|192.2|194.4|192.2|194.4|192.2|194.4|192.2|0
1642008240000|2022-01-12 17:24:00|194.52|192.32|194.52|192.32|194.52|192.32|194.4|192.2|0
1642008250000|2022-01-12 17:24:10|194.65|192.45|194.65|192.45|194.65|192.45|194.4|192.2|0
1642008260000|2022-01-12 17:24:20|194.77|192.57|194.77|192.57|194.89|192.69|194.77|192.57|0
1642008270000|2022-01-12 17:24:30|194.65|192.45|194.77|192.57|194.77|192.57|194.65|192.45|0
1642008290000|2022-01-12 17:24:50|194.89|192.69|194.89|192.69|195.01|192.81|194.89|192.69|0
1642008300000|2022-01-12 17:25:00|194.77|192.57|194.77|192.57|194.77|192.57|194.77|192.57|0
1642008310000|2022-01-12 17:25:10|195.14|192.94|195.75|193.55|195.75|193.55|195.14|192.94|0
1642008320000|2022-01-12 17:25:20|195.88|193.68|196|193.8|196.25|194.05|195.88|193.68|0
1642008330000|2022-01-12 17:25:30|196.25|194.05|196.25|194.05|196.25|194.05|196.12|193.92|0
1642008340000|2022-01-12 17:25:40|196|193.8|195.63|193.43|196|193.8|195.63|193.43|0
1642008350000|2022-01-12 17:25:50|195.51|193.31|195.75|193.55|195.75|193.55|195.51|193.31|0
1642008360000|2022-01-12 17:26:00|195.57|193.37|195.26|193.06|195.57|193.37|195.26|193.06|0
1642008370000|2022-01-12 17:26:10|195.14|192.94|195.01|192.81|195.14|192.94|194.89|192.69|0
1642008380000|2022-01-12 17:26:20|195.14|192.94|195.26|193.06|195.26|193.06|195.01|192.81|0
1642008390000|2022-01-12 17:26:30|195.38|193.18|195.51|193.31|195.51|193.31|195.38|193.18|0
1642008400000|2022-01-12 17:26:40|195.38|193.18|195.38|193.18|195.38|193.18|195.26|193.06|0
1642008410000|2022-01-12 17:26:50|195.51|193.31|195.88|193.68|195.88|193.68|195.51|193.31|0
1642008420000|2022-01-12 17:27:00|195.63|193.43|195.63|193.43|195.63|193.43|195.51|193.31|0
1642008440000|2022-01-12 17:27:20|195.51|193.31|195.26|193.06|195.51|193.31|195.26|193.06|0
1642008450000|2022-01-12 17:27:30|195.14|192.94|195.51|193.31|195.51|193.31|195.14|192.94|0
1642008460000|2022-01-12 17:27:40|195.63|193.43|195.38|193.18|195.63|193.43|195.38|193.18|0
1642008470000|2022-01-12 17:27:50|195.51|193.31|195.63|193.43|195.63|193.43|195.51|193.31|0
1642008480000|2022-01-12 17:28:00|195.51|193.31|195.51|193.31|195.63|193.43|195.51|193.31|0
1642008490000|2022-01-12 17:28:10|195.14|192.94|195.26|193.06|195.38|193.18|195.14|192.94|0
1642008500000|2022-01-12 17:28:20|195.01|192.81|194.89|192.69|195.01|192.81|194.89|192.69|0
1642008510000|2022-01-12 17:28:30|195.01|192.81|195.14|192.94|195.14|192.94|195.01|192.81|0
1642008520000|2022-01-12 17:28:40|195.01|192.81|194.77|192.57|195.01|192.81|194.77|192.57|0
1642008530000|2022-01-12 17:28:50|194.64|192.44|194.52|192.32|194.64|192.44|194.52|192.32|0
1642008540000|2022-01-12 17:29:00|194.77|192.57|194.77|192.57|194.77|192.57|194.77|192.57|0
1642008550000|2022-01-12 17:29:10|194.64|192.44|194.64|192.44|194.77|192.57|194.64|192.44|0
1642008560000|2022-01-12 17:29:20|194.89|192.69|194.77|192.57|194.89|192.69|194.77|192.57|0
1642008570000|2022-01-12 17:29:30|194.64|192.44|194.77|192.57|194.77|192.57|194.64|192.44|0
1642008580000|2022-01-12 17:29:40|194.52|192.32|194.52|192.32|194.52|192.32|194.52|192.32|0
1642008590000|2022-01-12 17:29:50|194.77|192.57|194.64|192.44|194.77|192.57|194.52|192.32|0
1642008600000|2022-01-12 17:30:00|194.89|192.69|194.89|192.69|195.01|192.81|194.89|192.69|0
1642008610000|2022-01-12 17:30:10|194.64|192.44|194.64|192.44|194.64|192.44|194.4|192.2|0
1642008620000|2022-01-12 17:30:20|194.89|192.69|194.64|192.44|194.89|192.69|194.64|192.44|0
1642008630000|2022-01-12 17:30:30|194.77|192.57|194.89|192.69|194.89|192.69|194.77|192.57|0
1642008640000|2022-01-12 17:30:40|194.77|192.57|194.52|192.32|194.77|192.57|194.52|192.32|0
1642008650000|2022-01-12 17:30:50|194.64|192.44|194.77|192.57|194.77|192.57|194.64|192.44|0
1642008660000|2022-01-12 17:31:00|195.01|192.81|195.26|193.06|195.26|193.06|195.01|192.81|0
1642008670000|2022-01-12 17:31:10|195.38|193.18|195.5|193.3|195.5|193.3|195.13|192.93|0
1642008680000|2022-01-12 17:31:20|195.26|193.06|195.19|192.99|195.38|193.18|195.19|192.99|0
1642008690000|2022-01-12 17:31:30|195.13|192.93|195.38|193.18|195.38|193.18|195.13|192.93|0
1642008700000|2022-01-12 17:31:40|195.5|193.3|195.01|192.81|195.5|193.3|195.01|192.81|0
1642008710000|2022-01-12 17:31:50|195.07|192.87|195.38|193.18|195.38|193.18|195.07|192.87|0
1642008720000|2022-01-12 17:32:00|195.5|193.3|195.5|193.3|195.5|193.3|195.5|193.3|0
1642008730000|2022-01-12 17:32:10|195.38|193.18|195.5|193.3|195.5|193.3|195.38|193.18|0
1642008740000|2022-01-12 17:32:20|195.38|193.18|195.63|193.43|195.63|193.43|195.38|193.18|0
1642008750000|2022-01-12 17:32:30|195.75|193.55|195.5|193.3|195.75|193.55|195.5|193.3|0
1642008760000|2022-01-12 17:32:40|195.38|193.18|195.13|192.93|195.38|193.18|195.13|192.93|0
1642008780000|2022-01-12 17:33:00|195.26|193.06|195.13|192.93|195.26|193.06|195.13|192.93|0
1642008790000|2022-01-12 17:33:10|195.01|192.81|195.01|192.81|195.01|192.81|194.89|192.69|0
1642008800000|2022-01-12 17:33:20|194.89|192.69|195.13|192.93|195.13|192.93|194.89|192.69|0
1642008810000|2022-01-12 17:33:30|195.26|193.06|195.13|192.93|195.26|193.06|195.13|192.93|0
1642008820000|2022-01-12 17:33:40|195.26|193.06|195.26|193.06|195.26|193.06|195.26|193.06|0
1642008830000|2022-01-12 17:33:50|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642008840000|2022-01-12 17:34:00|195.26|193.06|195.01|192.81|195.26|193.06|195.01|192.81|0
1642008850000|2022-01-12 17:34:10|195.13|192.93|195.26|193.06|195.26|193.06|195.13|192.93|0
1642008860000|2022-01-12 17:34:20|195.5|193.3|195.26|193.06|195.5|193.3|195.26|193.06|0
1642008870000|2022-01-12 17:34:30|195.13|192.93|195.13|192.93|195.26|193.06|195.13|192.93|0
1642008880000|2022-01-12 17:34:40|195.01|192.81|195.26|193.06|195.26|193.06|195.01|192.81|0
1642008890000|2022-01-12 17:34:50|195.38|193.18|195.13|192.93|195.38|193.18|195.13|192.93|0
1642008900000|2022-01-12 17:35:00|195.26|193.06|196.12|193.92|196.12|193.92|195.26|193.06|0
1642008910000|2022-01-12 17:35:10|196.24|194.04|196.12|193.92|196.61|194.41|196.12|193.92|0
1642008920000|2022-01-12 17:35:20|196.24|194.04|196.49|194.29|196.49|194.29|196.24|194.04|0
1642008930000|2022-01-12 17:35:30|196.74|194.54|196.99|194.79|196.99|194.79|196.74|194.54|0
1642008940000|2022-01-12 17:35:40|197.11|194.91|197.11|194.91|197.11|194.91|196.99|194.79|0
1642008950000|2022-01-12 17:35:50|196.99|194.79|196.74|194.54|196.99|194.79|196.74|194.54|0
1642008960000|2022-01-12 17:36:00|196.86|194.66|197.48|195.28|197.61|195.41|196.74|194.54|0
1642008970000|2022-01-12 17:36:10|197.11|194.91|196.74|194.54|197.11|194.91|196.74|194.54|0
1642008980000|2022-01-12 17:36:20|196.86|194.66|196.61|194.41|196.86|194.66|196.61|194.41|0
1642008990000|2022-01-12 17:36:30|196.49|194.29|196.37|194.17|196.49|194.29|196.37|194.17|0
1642009000000|2022-01-12 17:36:40|196.24|194.04|196.12|193.92|196.37|194.17|196.12|193.92|0
1642009010000|2022-01-12 17:36:50|196.24|194.04|196.37|194.17|196.37|194.17|196.24|194.04|0
1642009020000|2022-01-12 17:37:00|196.24|194.04|195.87|193.67|196.24|194.04|195.87|193.67|0
1642009030000|2022-01-12 17:37:10|196|193.8|196|193.8|196.12|193.92|195.87|193.67|0
1642009040000|2022-01-12 17:37:20|195.87|193.67|195.38|193.18|195.87|193.67|195.38|193.18|0
1642009050000|2022-01-12 17:37:30|195.63|193.43|195.5|193.3|195.63|193.43|195.5|193.3|0
1642009060000|2022-01-12 17:37:40|195.62|193.42|195.75|193.55|195.87|193.67|195.62|193.42|0
1642009070000|2022-01-12 17:37:50|195.87|193.67|196|193.8|196.12|193.92|195.87|193.67|0
1642009080000|2022-01-12 17:38:00|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1642009090000|2022-01-12 17:38:10|196|193.8|195.62|193.42|196|193.8|195.62|193.42|0
1642009100000|2022-01-12 17:38:20|195.5|193.3|195.62|193.42|195.62|193.42|195.5|193.3|0
1642009110000|2022-01-12 17:38:30|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1642009120000|2022-01-12 17:38:40|195.87|193.67|195.87|193.67|195.99|193.79|195.87|193.67|0
1642009130000|2022-01-12 17:38:50|195.99|193.79|195.87|193.67|195.99|193.79|195.87|193.67|0
1642009140000|2022-01-12 17:39:00|195.99|193.79|195.87|193.67|196.12|193.92|195.87|193.67|0
1642009150000|2022-01-12 17:39:10|195.99|193.79|195.75|193.55|195.99|193.79|195.75|193.55|0
1642009160000|2022-01-12 17:39:20|195.87|193.67|195.87|193.67|195.99|193.79|195.87|193.67|0
1642009170000|2022-01-12 17:39:30|195.75|193.55|195.25|193.05|195.75|193.55|195.25|193.05|0
1642009180000|2022-01-12 17:39:40|195.38|193.18|195.25|193.05|195.38|193.18|195.25|193.05|0
1642009190000|2022-01-12 17:39:50|195.38|193.18|195.44|193.24|195.5|193.3|195.38|193.18|0
1642009200000|2022-01-12 17:40:00|195.5|193.3|195.5|193.3|195.62|193.42|195.5|193.3|0
1642009210000|2022-01-12 17:40:10|195.62|193.42|196.12|193.92|196.12|193.92|195.62|193.42|0
1642009220000|2022-01-12 17:40:20|195.99|193.79|195.25|193.05|195.99|193.79|195.25|193.05|0
1642009230000|2022-01-12 17:40:30|195.38|193.18|195.25|193.05|195.38|193.18|195.13|192.93|0
1642009240000|2022-01-12 17:40:40|195.38|193.18|195.38|193.18|195.5|193.3|195.38|193.18|0
1642009250000|2022-01-12 17:40:50|195.25|193.05|195.25|193.05|195.38|193.18|195.25|193.05|0
1642009260000|2022-01-12 17:41:00|195.5|193.3|195.5|193.3|195.62|193.42|195.5|193.3|0
1642009270000|2022-01-12 17:41:10|195.62|193.42|195.62|193.42|195.75|193.55|195.62|193.42|0
1642009280000|2022-01-12 17:41:20|195.5|193.3|195.75|193.55|195.75|193.55|195.5|193.3|0
1642009290000|2022-01-12 17:41:30|195.62|193.42|195.75|193.55|195.75|193.55|195.62|193.42|0
1642009310000|2022-01-12 17:41:50|195.87|193.67|195.99|193.79|195.99|193.79|195.75|193.55|0
1642009320000|2022-01-12 17:42:00|195.87|193.67|195.87|193.67|195.87|193.67|195.75|193.55|0
1642009330000|2022-01-12 17:42:10|195.99|193.79|196.36|194.16|196.36|194.16|195.99|193.79|0
1642009340000|2022-01-12 17:42:20|196.49|194.29|196.36|194.16|196.49|194.29|196.36|194.16|0
1642009350000|2022-01-12 17:42:30|196.24|194.04|195.81|193.61|196.24|194.04|195.75|193.55|0
1642009360000|2022-01-12 17:42:40|195.75|193.55|195.75|193.55|195.87|193.67|195.75|193.55|0
1642009370000|2022-01-12 17:42:50|195.87|193.67|195.87|193.67|195.87|193.67|195.81|193.61|0
1642009380000|2022-01-12 17:43:00|195.75|193.55|195.75|193.55|195.75|193.55|195.62|193.42|0
1642009390000|2022-01-12 17:43:10|195.87|193.67|195.75|193.55|195.87|193.67|195.75|193.55|0
1642009400000|2022-01-12 17:43:20|195.62|193.42|195.62|193.42|195.62|193.42|195.5|193.3|0
1642009410000|2022-01-12 17:43:30|195.5|193.3|195.75|193.55|195.75|193.55|195.5|193.3|0
1642009420000|2022-01-12 17:43:40|195.99|193.79|195.87|193.67|196.12|193.92|195.87|193.67|0
1642009430000|2022-01-12 17:43:50|195.99|193.79|196.12|193.92|196.12|193.92|195.99|193.79|0
1642009440000|2022-01-12 17:44:00|195.99|193.79|195.87|193.67|195.99|193.79|195.87|193.67|0
1642009450000|2022-01-12 17:44:10|195.99|193.79|196.24|194.04|196.24|194.04|195.99|193.79|0
1642009460000|2022-01-12 17:44:20|195.99|193.79|195.99|193.79|195.99|193.79|195.87|193.67|0
1642009470000|2022-01-12 17:44:30|195.87|193.67|195.87|193.67|195.87|193.67|195.62|193.42|0
1642009480000|2022-01-12 17:44:40|195.99|193.79|195.62|193.42|195.99|193.79|195.62|193.42|0
1642009490000|2022-01-12 17:44:50|195.75|193.55|195.74|193.54|195.75|193.55|195.62|193.42|0
1642009500000|2022-01-12 17:45:00|195.87|193.67|195.87|193.67|195.87|193.67|195.74|193.54|0
1642009510000|2022-01-12 17:45:10|195.62|193.42|195.87|193.67|195.87|193.67|195.62|193.42|0
1642009520000|2022-01-12 17:45:20|195.99|193.79|195.99|193.79|196.12|193.92|195.99|193.79|0
1642009530000|2022-01-12 17:45:30|196.12|193.92|196.49|194.29|196.49|194.29|195.99|193.79|0
1642009550000|2022-01-12 17:45:50|196.36|194.16|196.36|194.16|196.36|194.16|196.36|194.16|0
1642009560000|2022-01-12 17:46:00|196.49|194.29|196.24|194.04|196.49|194.29|196.11|193.91|0
1642009570000|2022-01-12 17:46:10|196.11|193.91|195.87|193.67|196.11|193.91|195.74|193.54|0
1642009580000|2022-01-12 17:46:20|195.74|193.54|195.74|193.54|195.74|193.54|195.74|193.54|0
1642009590000|2022-01-12 17:46:30|195.62|193.42|195.37|193.17|195.62|193.42|195.37|193.17|0
1642009600000|2022-01-12 17:46:40|195.25|193.05|194.88|192.68|195.25|193.05|194.88|192.68|0
1642009610000|2022-01-12 17:46:50|195|192.8|195|192.8|195|192.8|195|192.8|0
1642009620000|2022-01-12 17:47:00|195.13|192.93|194.76|192.56|195.13|192.93|194.76|192.56|0
1642009630000|2022-01-12 17:47:10|194.63|192.43|194.88|192.68|194.88|192.68|194.63|192.43|0
1642009640000|2022-01-12 17:47:20|195|192.8|194.94|192.74|195|192.8|194.94|192.74|0
1642009650000|2022-01-12 17:47:30|195.13|192.93|195.13|192.93|195.25|193.05|195.13|192.93|0
1642009660000|2022-01-12 17:47:40|195|192.8|195|192.8|195|192.8|194.88|192.68|0
1642009670000|2022-01-12 17:47:50|195.13|192.93|195|192.8|195.13|192.93|195|192.8|0
1642009680000|2022-01-12 17:48:00|195.13|192.93|194.88|192.68|195.13|192.93|194.88|192.68|0
1642009690000|2022-01-12 17:48:10|194.76|192.56|194.88|192.68|194.88|192.68|194.76|192.56|0
1642009700000|2022-01-12 17:48:20|195|192.8|195.13|192.93|195.13|192.93|195|192.8|0
1642009710000|2022-01-12 17:48:30|195.25|193.05|195|192.8|195.25|193.05|195|192.8|0
1642009720000|2022-01-12 17:48:40|195.13|192.93|195|192.8|195.13|192.93|195|192.8|0
1642009730000|2022-01-12 17:48:50|195.13|192.93|195.13|192.93|195.25|193.05|195.13|192.93|0
1642009740000|2022-01-12 17:49:00|195.25|193.05|195.25|193.05|195.37|193.17|195.25|193.05|0
1642009750000|2022-01-12 17:49:10|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1642009760000|2022-01-12 17:49:20|195.74|193.54|195.62|193.42|195.74|193.54|195.62|193.42|0
1642009770000|2022-01-12 17:49:30|195.74|193.54|195.99|193.79|195.99|193.79|195.74|193.54|0
1642009780000|2022-01-12 17:49:40|195.87|193.67|195.99|193.79|195.99|193.79|195.87|193.67|0
1642009790000|2022-01-12 17:49:50|196.11|193.91|196.11|193.91|196.11|193.91|196.11|193.91|0
1642009800000|2022-01-12 17:50:00|196.36|194.16|196.11|193.91|196.36|194.16|196.11|193.91|0
1642009810000|2022-01-12 17:50:10|196.48|194.28|196.36|194.16|196.48|194.28|196.36|194.16|0
1642009820000|2022-01-12 17:50:20|196.61|194.41|197.35|195.15|197.35|195.15|196.61|194.41|0
1642009830000|2022-01-12 17:50:30|197.6|195.4|197.6|195.4|197.6|195.4|197.6|195.4|0
1642009840000|2022-01-12 17:50:40|197.48|195.28|197.23|195.03|197.48|195.28|197.23|195.03|0
1642009850000|2022-01-12 17:50:50|197.35|195.15|197.47|195.27|197.47|195.27|197.35|195.15|0
1642009860000|2022-01-12 17:51:00|197.35|195.15|197.6|195.4|197.6|195.4|197.35|195.15|0
1642009870000|2022-01-12 17:51:10|197.47|195.27|197.85|195.65|197.85|195.65|197.47|195.27|0
1642009880000|2022-01-12 17:51:20|197.72|195.52|197.72|195.52|197.72|195.52|197.6|195.4|0
1642009890000|2022-01-12 17:51:30|197.85|195.65|197.85|195.65|197.85|195.65|197.85|195.65|0
1642009900000|2022-01-12 17:51:40|197.72|195.52|197.72|195.52|197.72|195.52|197.6|195.4|0
1642009910000|2022-01-12 17:51:50|197.47|195.27|197.47|195.27|197.47|195.27|197.47|195.27|0
1642009920000|2022-01-12 17:52:00|197.72|195.52|197.23|195.03|197.72|195.52|197.23|195.03|0
1642009930000|2022-01-12 17:52:10|197.35|195.15|197.35|195.15|197.47|195.27|197.35|195.15|0
1642009940000|2022-01-12 17:52:20|197.47|195.27|197.47|195.27|197.47|195.27|197.47|195.27|0
1642009950000|2022-01-12 17:52:30|197.6|195.4|197.97|195.77|197.97|195.77|197.6|195.4|0
1642009960000|2022-01-12 17:52:40|198.1|195.9|198.34|196.14|198.34|196.14|198.1|195.9|0
1642009970000|2022-01-12 17:52:50|198.22|196.02|198.34|196.14|198.34|196.14|198.22|196.02|0
1642009980000|2022-01-12 17:53:00|198.22|196.02|198.47|196.27|198.47|196.27|198.22|196.02|0
1642009990000|2022-01-12 17:53:10|198.4|196.2|198.22|196.02|198.4|196.2|198.22|196.02|0
1642010000000|2022-01-12 17:53:20|198.34|196.14|198.34|196.14|198.34|196.14|198.34|196.14|0
1642010010000|2022-01-12 17:53:30|198.22|196.02|198.34|196.14|198.34|196.14|198.22|196.02|0
1642010020000|2022-01-12 17:53:40|198.47|196.27|198.34|196.14|198.47|196.27|198.34|196.14|0
1642010030000|2022-01-12 17:53:50|198.47|196.27|198.22|196.02|198.47|196.27|198.22|196.02|0
1642010040000|2022-01-12 17:54:00|198.34|196.14|198.22|196.02|198.34|196.14|198.22|196.02|0
1642010050000|2022-01-12 17:54:10|198.09|195.89|198.22|196.02|198.22|196.02|198.09|195.89|0
1642010060000|2022-01-12 17:54:20|198.09|195.89|198.09|195.89|198.22|196.02|198.09|195.89|0
1642010070000|2022-01-12 17:54:30|198.22|196.02|198.28|196.08|198.28|196.08|198.22|196.02|0
1642010080000|2022-01-12 17:54:40|198.22|196.02|198.47|196.27|198.47|196.27|198.22|196.02|0
1642010090000|2022-01-12 17:54:50|198.34|196.14|198.47|196.27|198.47|196.27|198.34|196.14|0
1642010100000|2022-01-12 17:55:00|198.34|196.14|198.34|196.14|198.34|196.14|198.34|196.14|0
1642010110000|2022-01-12 17:55:10|198.22|196.02|198.47|196.27|198.47|196.27|198.22|196.02|0
1642010120000|2022-01-12 17:55:20|198.34|196.14|198.34|196.14|198.47|196.27|198.34|196.14|0
1642010130000|2022-01-12 17:55:30|198.59|196.39|198.72|196.52|198.72|196.52|198.59|196.39|0
1642010140000|2022-01-12 17:55:40|198.97|196.77|198.97|196.77|198.97|196.77|198.84|196.64|0
1642010150000|2022-01-12 17:55:50|199.21|197.01|199.34|197.14|199.34|197.14|199.21|197.01|0
1642010160000|2022-01-12 17:56:00|199.21|197.01|199.09|196.89|199.21|197.01|199.09|196.89|0
1642010170000|2022-01-12 17:56:10|198.96|196.76|199.21|197.01|199.21|197.01|198.96|196.76|0
1642010180000|2022-01-12 17:56:20|199.34|197.14|199.09|196.89|199.34|197.14|199.09|196.89|0
1642010190000|2022-01-12 17:56:30|198.96|196.76|198.96|196.76|199.09|196.89|198.96|196.76|0
1642010200000|2022-01-12 17:56:40|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1642010210000|2022-01-12 17:56:50|198.72|196.52|198.72|196.52|198.72|196.52|198.72|196.52|0
1642010220000|2022-01-12 17:57:00|198.47|196.27|198.47|196.27|198.47|196.27|198.47|196.27|0
1642010230000|2022-01-12 17:57:10|198.34|196.14|198.34|196.14|198.47|196.27|198.34|196.14|0
1642010240000|2022-01-12 17:57:20|198.22|196.02|198.47|196.27|198.47|196.27|198.22|196.02|0
1642010250000|2022-01-12 17:57:30|198.72|196.52|198.72|196.52|198.72|196.52|198.59|196.39|0
1642010260000|2022-01-12 17:57:40|198.65|196.45|198.71|196.51|198.71|196.51|198.59|196.39|0
1642010270000|2022-01-12 17:57:50|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1642010280000|2022-01-12 17:58:00|198.71|196.51|198.71|196.51|198.71|196.51|198.71|196.51|0
1642010290000|2022-01-12 17:58:10|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1642010300000|2022-01-12 17:58:20|198.71|196.51|198.9|196.7|198.9|196.7|198.71|196.51|0
1642010310000|2022-01-12 17:58:30|198.96|196.76|198.96|196.76|198.96|196.76|198.84|196.64|0
1642010320000|2022-01-12 17:58:40|198.84|196.64|198.96|196.76|198.96|196.76|198.84|196.64|0
1642010330000|2022-01-12 17:58:50|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1642010340000|2022-01-12 17:59:00|198.96|196.76|198.96|196.76|198.96|196.76|198.84|196.64|0
1642010350000|2022-01-12 17:59:10|198.84|196.64|199.09|196.89|199.09|196.89|198.84|196.64|0
1642010360000|2022-01-12 17:59:20|198.96|196.76|198.71|196.51|198.96|196.76|198.71|196.51|0
1642010370000|2022-01-12 17:59:30|198.84|196.64|198.65|196.45|198.96|196.76|198.65|196.45|0
1642010380000|2022-01-12 17:59:40|198.59|196.39|198.46|196.26|198.71|196.51|198.46|196.26|0
1642010390000|2022-01-12 17:59:50|198.59|196.39|198.59|196.39|198.59|196.39|198.46|196.26|0
1642010400000|2022-01-12 18:00:00|198.71|196.51|198.59|196.39|198.84|196.64|198.59|196.39|0
1642010410000|2022-01-12 18:00:10|198.71|196.51|198.59|196.39|198.71|196.51|198.59|196.39|0
1642010420000|2022-01-12 18:00:20|198.71|196.51|198.71|196.51|198.71|196.51|198.59|196.39|0
1642010430000|2022-01-12 18:00:30|198.59|196.39|198.59|196.39|198.59|196.39|198.46|196.26|0
1642010440000|2022-01-12 18:00:40|198.34|196.14|198.34|196.14|198.34|196.14|198.34|196.14|0
1642010450000|2022-01-12 18:00:50|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1642010460000|2022-01-12 18:01:00|198.46|196.26|197.72|195.52|198.46|196.26|197.72|195.52|0
1642010470000|2022-01-12 18:01:10|197.84|195.64|198.34|196.14|198.34|196.14|197.84|195.64|0
1642010480000|2022-01-12 18:01:20|198.46|196.26|198.71|196.51|198.71|196.51|198.46|196.26|0
1642010490000|2022-01-12 18:01:30|198.59|196.39|198.34|196.14|198.59|196.39|198.34|196.14|0
1642010500000|2022-01-12 18:01:40|198.22|196.02|198.22|196.02|198.34|196.14|198.09|195.89|0
1642010510000|2022-01-12 18:01:50|198.09|195.89|198.09|195.89|198.09|195.89|197.97|195.77|0
1642010520000|2022-01-12 18:02:00|197.59|195.39|197.84|195.64|197.84|195.64|197.59|195.39|0
1642010530000|2022-01-12 18:02:10|197.72|195.52|197.84|195.64|197.84|195.64|197.59|195.39|0
1642010540000|2022-01-12 18:02:20|197.97|195.77|197.97|195.77|197.97|195.77|197.97|195.77|0
1642010550000|2022-01-12 18:02:30|197.72|195.52|197.97|195.77|197.97|195.77|197.72|195.52|0
1642010560000|2022-01-12 18:02:40|197.84|195.64|197.35|195.15|197.84|195.64|197.35|195.15|0
1642010570000|2022-01-12 18:02:50|196.97|194.77|196.97|194.77|196.97|194.77|196.73|194.53|0
1642010580000|2022-01-12 18:03:00|197.1|194.9|196.97|194.77|197.1|194.9|196.85|194.65|0
1642010590000|2022-01-12 18:03:10|197.03|194.83|197.47|195.27|197.47|195.27|197.03|194.83|0
1642010600000|2022-01-12 18:03:20|197.59|195.39|197.47|195.27|197.59|195.39|197.47|195.27|0
1642010610000|2022-01-12 18:03:30|197.34|195.14|197.34|195.14|197.34|195.14|197.34|195.14|0
1642010620000|2022-01-12 18:03:40|197.47|195.27|197.47|195.27|197.59|195.39|197.47|195.27|0
1642010630000|2022-01-12 18:03:50|197.59|195.39|197.84|195.64|197.84|195.64|197.59|195.39|0
1642010640000|2022-01-12 18:04:00|197.97|195.77|197.72|195.52|197.97|195.77|197.72|195.52|0
1642010650000|2022-01-12 18:04:10|197.97|195.77|197.97|195.77|198.09|195.89|197.97|195.77|0
1642010660000|2022-01-12 18:04:20|198.09|195.89|197.97|195.77|198.09|195.89|197.97|195.77|0
1642010670000|2022-01-12 18:04:30|198.21|196.01|197.97|195.77|198.21|196.01|197.84|195.64|0
1642010680000|2022-01-12 18:04:40|197.84|195.64|197.72|195.52|197.84|195.64|197.72|195.52|0
1642010690000|2022-01-12 18:04:50|197.84|195.64|197.97|195.77|197.97|195.77|197.84|195.64|0
1642010700000|2022-01-12 18:05:00|197.84|195.64|197.96|195.76|197.96|195.76|197.84|195.64|0
1642010710000|2022-01-12 18:05:10|198.09|195.89|197.96|195.76|198.09|195.89|197.96|195.76|0
1642010720000|2022-01-12 18:05:20|197.9|195.7|197.96|195.76|197.96|195.76|197.9|195.7|0
1642010730000|2022-01-12 18:05:30|197.72|195.52|197.22|195.02|197.72|195.52|197.22|195.02|0
1642010740000|2022-01-12 18:05:40|197.1|194.9|197.34|195.14|197.34|195.14|197.1|194.9|0
1642010750000|2022-01-12 18:05:50|197.59|195.39|197.47|195.27|197.59|195.39|197.47|195.27|0
1642010760000|2022-01-12 18:06:00|197.59|195.39|197.47|195.27|197.59|195.39|197.34|195.14|0
1642010770000|2022-01-12 18:06:10|197.34|195.14|197.22|195.02|197.34|195.14|197.22|195.02|0
1642010780000|2022-01-12 18:06:20|197.47|195.27|197.47|195.27|197.47|195.27|197.34|195.14|0
1642010790000|2022-01-12 18:06:30|197.34|195.14|197.34|195.14|197.47|195.27|197.34|195.14|0
1642010800000|2022-01-12 18:06:40|197.59|195.39|197.59|195.39|197.59|195.39|197.59|195.39|0
1642010810000|2022-01-12 18:06:50|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1642010820000|2022-01-12 18:07:00|197.59|195.39|197.59|195.39|197.59|195.39|197.59|195.39|0
1642010830000|2022-01-12 18:07:10|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1642010840000|2022-01-12 18:07:20|197.59|195.39|197.47|195.27|197.59|195.39|197.47|195.27|0
1642010850000|2022-01-12 18:07:30|197.59|195.39|197.47|195.27|197.59|195.39|197.47|195.27|0
1642010860000|2022-01-12 18:07:40|197.72|195.52|197.59|195.39|197.72|195.52|197.59|195.39|0
1642010870000|2022-01-12 18:07:50|197.72|195.52|197.72|195.52|197.84|195.64|197.72|195.52|0
1642010880000|2022-01-12 18:08:00|197.59|195.39|197.59|195.39|197.77|195.57|197.59|195.39|0
1642010890000|2022-01-12 18:08:10|197.72|195.52|197.47|195.27|197.72|195.52|197.47|195.27|0
1642010900000|2022-01-12 18:08:20|197.59|195.39|197.59|195.39|197.59|195.39|197.59|195.39|0
1642010910000|2022-01-12 18:08:30|197.47|195.27|197.47|195.27|197.59|195.39|197.47|195.27|0
1642010920000|2022-01-12 18:08:40|197.59|195.39|197.47|195.27|197.59|195.39|197.47|195.27|0
1642010930000|2022-01-12 18:08:50|197.59|195.39|197.34|195.14|197.59|195.39|197.34|195.14|0
1642010940000|2022-01-12 18:09:00|197.47|195.27|197.71|195.51|197.71|195.51|197.47|195.27|0
1642010950000|2022-01-12 18:09:10|197.84|195.64|197.59|195.39|197.84|195.64|197.59|195.39|0
1642010960000|2022-01-12 18:09:20|197.71|195.51|197.71|195.51|197.71|195.51|197.59|195.39|0
1642010970000|2022-01-12 18:09:30|197.59|195.39|197.59|195.39|197.59|195.39|197.59|195.39|0
1642010980000|2022-01-12 18:09:40|197.71|195.51|197.47|195.27|197.71|195.51|197.47|195.27|0
1642010990000|2022-01-12 18:09:50|197.34|195.14|197.59|195.39|197.65|195.45|197.34|195.14|0
1642011000000|2022-01-12 18:10:00|197.71|195.51|197.71|195.51|197.71|195.51|197.59|195.39|0
1642011010000|2022-01-12 18:10:10|197.84|195.64|197.96|195.76|198.09|195.89|197.84|195.64|0
1642011020000|2022-01-12 18:10:20|198.09|195.89|198.09|195.89|198.09|195.89|198.09|195.89|0
1642011030000|2022-01-12 18:10:30|198.21|196.01|198.21|196.01|198.34|196.14|198.21|196.01|0
1642011040000|2022-01-12 18:10:40|198.34|196.14|198.34|196.14|198.46|196.26|198.34|196.14|0
1642011050000|2022-01-12 18:10:50|198.46|196.26|198.09|195.89|198.46|196.26|198.09|195.89|0
1642011060000|2022-01-12 18:11:00|197.96|195.76|197.96|195.76|197.96|195.76|197.84|195.64|0
1642011080000|2022-01-12 18:11:20|198.09|195.89|198.09|195.89|198.21|196.01|198.09|195.89|0
1642011090000|2022-01-12 18:11:30|197.84|195.64|197.96|195.76|197.96|195.76|197.84|195.64|0
1642011100000|2022-01-12 18:11:40|197.84|195.64|197.71|195.51|197.84|195.64|197.71|195.51|0
1642011110000|2022-01-12 18:11:50|197.84|195.64|197.84|195.64|197.84|195.64|197.84|195.64|0
1642011120000|2022-01-12 18:12:00|197.71|195.51|197.59|195.39|197.71|195.51|197.34|195.14|0
1642011130000|2022-01-12 18:12:10|197.46|195.26|197.22|195.02|197.46|195.26|197.22|195.02|0
1642011140000|2022-01-12 18:12:20|196.97|194.77|196.6|194.4|196.97|194.77|196.6|194.4|0
1642011150000|2022-01-12 18:12:30|196.1|193.9|196.6|194.4|196.6|194.4|195.98|193.78|0
1642011160000|2022-01-12 18:12:40|196.47|194.27|196.35|194.15|196.47|194.27|196.35|194.15|0
1642011170000|2022-01-12 18:12:50|196.47|194.27|195.86|193.66|196.47|194.27|195.86|193.66|0
1642011180000|2022-01-12 18:13:00|195.73|193.53|195.36|193.16|195.73|193.53|195.24|193.04|0
1642011190000|2022-01-12 18:13:10|195.48|193.28|195.24|193.04|195.48|193.28|194.99|192.79|0
1642011200000|2022-01-12 18:13:20|195.17|192.97|194.99|192.79|195.17|192.97|194.99|192.79|0
1642011210000|2022-01-12 18:13:30|195.24|193.04|195.11|192.91|195.24|193.04|194.99|192.79|0
1642011220000|2022-01-12 18:13:40|195.24|193.04|195.36|193.16|195.36|193.16|195.24|193.04|0
1642011230000|2022-01-12 18:13:50|195.24|193.04|195.11|192.91|195.24|193.04|195.11|192.91|0
1642011240000|2022-01-12 18:14:00|194.87|192.67|195.24|193.04|195.24|193.04|194.87|192.67|0
1642011250000|2022-01-12 18:14:10|195.36|193.16|195.85|193.65|195.85|193.65|195.36|193.16|0
1642011260000|2022-01-12 18:14:20|195.98|193.78|195.98|193.78|195.98|193.78|195.85|193.65|0
1642011270000|2022-01-12 18:14:30|196.1|193.9|195.85|193.65|196.1|193.9|195.85|193.65|0
1642011280000|2022-01-12 18:14:40|195.98|193.78|195.98|193.78|196.1|193.9|195.98|193.78|0
1642011290000|2022-01-12 18:14:50|195.85|193.65|195.61|193.41|195.85|193.65|195.61|193.41|0
1642011300000|2022-01-12 18:15:00|195.48|193.28|195.24|193.04|195.48|193.28|195.24|193.04|0
1642011310000|2022-01-12 18:15:10|195.36|193.16|194.87|192.67|195.36|193.16|194.87|192.67|0
1642011320000|2022-01-12 18:15:20|194.56|192.36|194.5|192.3|194.62|192.42|194.5|192.3|0
1642011330000|2022-01-12 18:15:30|194.25|192.05|194.5|192.3|194.5|192.3|194.25|192.05|0
1642011340000|2022-01-12 18:15:40|194.56|192.36|194.5|192.3|194.56|192.36|194.5|192.3|0
1642011350000|2022-01-12 18:15:50|194.62|192.42|194.5|192.3|194.62|192.42|194.5|192.3|0
1642011360000|2022-01-12 18:16:00|194.74|192.54|194.99|192.79|194.99|192.79|194.74|192.54|0
1642011370000|2022-01-12 18:16:10|195.11|192.91|195.11|192.91|195.11|192.91|194.99|192.79|0
1642011380000|2022-01-12 18:16:20|195.24|193.04|195.11|192.91|195.24|193.04|195.11|192.91|0
1642011390000|2022-01-12 18:16:30|194.99|192.79|195.11|192.91|195.11|192.91|194.99|192.79|0
1642011400000|2022-01-12 18:16:40|194.99|192.79|194.99|192.79|194.99|192.79|194.87|192.67|0
1642011410000|2022-01-12 18:16:50|194.74|192.54|195.24|193.04|195.24|193.04|194.74|192.54|0
1642011420000|2022-01-12 18:17:00|195.11|192.91|195.11|192.91|195.24|193.04|195.11|192.91|0
1642011430000|2022-01-12 18:17:10|194.99|192.79|194.99|192.79|194.99|192.79|194.87|192.67|0
1642011440000|2022-01-12 18:17:20|195.11|192.91|194.37|192.17|195.11|192.91|194.37|192.17|0
1642011450000|2022-01-12 18:17:30|194.5|192.3|194.5|192.3|194.62|192.42|194.5|192.3|0
1642011460000|2022-01-12 18:17:40|194.37|192.17|194.62|192.42|194.62|192.42|194.37|192.17|0
1642011470000|2022-01-12 18:17:50|194.5|192.3|194.37|192.17|194.5|192.3|194.37|192.17|0
1642011480000|2022-01-12 18:18:00|194.5|192.3|194.74|192.54|194.74|192.54|194.5|192.3|0
1642011490000|2022-01-12 18:18:10|194.87|192.67|195.24|193.04|195.24|193.04|194.87|192.67|0
1642011500000|2022-01-12 18:18:20|194.99|192.79|194.99|192.79|195.11|192.91|194.99|192.79|0
1642011510000|2022-01-12 18:18:30|194.74|192.54|194.99|192.79|194.99|192.79|194.74|192.54|0
1642011520000|2022-01-12 18:18:40|194.87|192.67|194.62|192.42|194.87|192.67|194.62|192.42|0
1642011530000|2022-01-12 18:18:50|194.5|192.3|194.13|191.93|194.5|192.3|194.13|191.93|0
1642011540000|2022-01-12 18:19:00|194.01|191.81|194.01|191.81|194.01|191.81|193.88|191.68|0
1642011550000|2022-01-12 18:19:10|194.13|191.93|194.37|192.17|194.37|192.17|194.13|191.93|0
1642011560000|2022-01-12 18:19:20|194.25|192.05|194.13|191.93|194.25|192.05|194.13|191.93|0
1642011570000|2022-01-12 18:19:30|194.37|192.17|194.5|192.3|194.5|192.3|194.37|192.17|0
1642011580000|2022-01-12 18:19:40|194.68|192.48|194.87|192.67|194.87|192.67|194.68|192.48|0
1642011590000|2022-01-12 18:19:50|195.11|192.91|195.23|193.03|195.23|193.03|195.11|192.91|0
1642011600000|2022-01-12 18:20:00|195.17|192.97|195.11|192.91|195.17|192.97|194.99|192.79|0
1642011610000|2022-01-12 18:20:10|194.99|192.79|194.74|192.54|194.99|192.79|194.62|192.42|0
1642011620000|2022-01-12 18:20:20|194.99|192.79|194.87|192.67|194.99|192.79|194.87|192.67|0
1642011630000|2022-01-12 18:20:30|194.99|192.79|194.87|192.67|194.99|192.79|194.87|192.67|0
1642011640000|2022-01-12 18:20:40|194.74|192.54|194.87|192.67|194.99|192.79|194.74|192.54|0
1642011650000|2022-01-12 18:20:50|194.86|192.66|194.99|192.79|194.99|192.79|194.74|192.54|0
1642011670000|2022-01-12 18:21:10|194.86|192.66|194.62|192.42|194.86|192.66|194.62|192.42|0
1642011680000|2022-01-12 18:21:20|194.5|192.3|194.25|192.05|194.62|192.42|194.25|192.05|0
1642011690000|2022-01-12 18:21:30|194.37|192.17|194.37|192.17|194.37|192.17|194.25|192.05|0
1642011700000|2022-01-12 18:21:40|194.5|192.3|194.74|192.54|194.74|192.54|194.5|192.3|0
1642011710000|2022-01-12 18:21:50|194.62|192.42|194.86|192.66|194.86|192.66|194.62|192.42|0
1642011720000|2022-01-12 18:22:00|194.74|192.54|194.74|192.54|194.8|192.6|194.74|192.54|0
1642011730000|2022-01-12 18:22:10|194.62|192.42|194.5|192.3|194.62|192.42|194.37|192.17|0
1642011740000|2022-01-12 18:22:20|194.37|192.17|194.37|192.17|194.37|192.17|194.25|192.05|0
1642011750000|2022-01-12 18:22:30|194.5|192.3|194.13|191.93|194.5|192.3|194.13|191.93|0
1642011760000|2022-01-12 18:22:40|194.25|192.05|194.25|192.05|194.37|192.17|194.25|192.05|0
1642011770000|2022-01-12 18:22:50|194.49|192.29|194.49|192.29|194.49|192.29|194.37|192.17|0
1642011780000|2022-01-12 18:23:00|194.37|192.17|194.62|192.42|194.62|192.42|194.37|192.17|0
1642011790000|2022-01-12 18:23:10|194.49|192.29|194.37|192.17|194.49|192.29|194.37|192.17|0
1642011800000|2022-01-12 18:23:20|194.49|192.29|194.13|191.93|194.49|192.29|194.13|191.93|0
1642011810000|2022-01-12 18:23:30|194|191.8|194.13|191.93|194.13|191.93|194|191.8|0
1642011820000|2022-01-12 18:23:40|194.25|192.05|194.25|192.05|194.25|192.05|194.25|192.05|0
1642011830000|2022-01-12 18:23:50|194.37|192.17|194.37|192.17|194.37|192.17|194.37|192.17|0
1642011840000|2022-01-12 18:24:00|194.43|192.23|194.49|192.29|194.49|192.29|194.37|192.17|0
1642011850000|2022-01-12 18:24:10|194.37|192.17|194.37|192.17|194.37|192.17|194.25|192.05|0
1642011860000|2022-01-12 18:24:20|194.49|192.29|194.49|192.29|194.49|192.29|194.49|192.29|0
1642011870000|2022-01-12 18:24:30|194.37|192.17|194.49|192.29|194.49|192.29|194.37|192.17|0
1642011880000|2022-01-12 18:24:40|194.62|192.42|194.62|192.42|194.74|192.54|194.62|192.42|0
1642011890000|2022-01-12 18:24:50|194.49|192.29|194.49|192.29|194.49|192.29|194.37|192.17|0
1642011900000|2022-01-12 18:25:00|194.31|192.11|194.37|192.17|194.37|192.17|194.31|192.11|0
1642011910000|2022-01-12 18:25:10|194.18|191.98|194.49|192.29|194.49|192.29|194.13|191.93|0
1642011920000|2022-01-12 18:25:20|194.99|192.79|194.99|192.79|194.99|192.79|194.86|192.66|0
1642011930000|2022-01-12 18:25:30|195.23|193.03|195.11|192.91|195.23|193.03|195.11|192.91|0
1642011940000|2022-01-12 18:25:40|195.23|193.03|194.99|192.79|195.23|193.03|194.99|192.79|0
1642011950000|2022-01-12 18:25:50|194.86|192.66|194.86|192.66|194.86|192.66|194.74|192.54|0
1642011960000|2022-01-12 18:26:00|194.74|192.54|194.86|192.66|194.86|192.66|194.74|192.54|0
1642011970000|2022-01-12 18:26:10|194.74|192.54|194.49|192.29|194.74|192.54|194.49|192.29|0
1642011980000|2022-01-12 18:26:20|194.62|192.42|194.62|192.42|194.62|192.42|194.49|192.29|0
1642011990000|2022-01-12 18:26:30|194.74|192.54|194.49|192.29|194.74|192.54|194.49|192.29|0
1642012000000|2022-01-12 18:26:40|194.62|192.42|194.37|192.17|194.62|192.42|194.37|192.17|0
1642012010000|2022-01-12 18:26:50|194.49|192.29|194.74|192.54|194.74|192.54|194.49|192.29|0
1642012020000|2022-01-12 18:27:00|194.86|192.66|195.11|192.91|195.11|192.91|194.86|192.66|0
1642012030000|2022-01-12 18:27:10|195.35|193.15|195.23|193.03|195.35|193.15|195.23|193.03|0
1642012040000|2022-01-12 18:27:20|195.35|193.15|195.48|193.28|195.48|193.28|195.35|193.15|0
1642012050000|2022-01-12 18:27:30|195.17|192.97|195.23|193.03|195.35|193.15|195.17|192.97|0
1642012060000|2022-01-12 18:27:40|195.35|193.15|195.48|193.28|195.48|193.28|195.35|193.15|0
1642012070000|2022-01-12 18:27:50|195.35|193.15|195.35|193.15|195.48|193.28|195.35|193.15|0
1642012080000|2022-01-12 18:28:00|195.6|193.4|195.72|193.52|195.72|193.52|195.6|193.4|0
1642012090000|2022-01-12 18:28:10|195.85|193.65|195.97|193.77|195.97|193.77|195.85|193.65|0
1642012100000|2022-01-12 18:28:20|196.09|193.89|196.09|193.89|196.22|194.02|196.09|193.89|0
1642012110000|2022-01-12 18:28:30|195.97|193.77|195.72|193.52|195.97|193.77|195.6|193.4|0
1642012120000|2022-01-12 18:28:40|195.6|193.4|195.6|193.4|195.72|193.52|195.6|193.4|0
1642012130000|2022-01-12 18:28:50|195.48|193.28|195.48|193.28|195.6|193.4|195.48|193.28|0
1642012140000|2022-01-12 18:29:00|195.6|193.4|195.6|193.4|195.6|193.4|195.6|193.4|0
1642012150000|2022-01-12 18:29:10|195.48|193.28|194.98|192.78|195.48|193.28|194.98|192.78|0
1642012160000|2022-01-12 18:29:20|194.74|192.54|194|191.8|194.74|192.54|194|191.8|0
1642012170000|2022-01-12 18:29:30|193.88|191.68|193.63|191.43|194|191.8|193.63|191.43|0
1642012180000|2022-01-12 18:29:40|193.75|191.55|193.63|191.43|193.88|191.68|193.63|191.43|0
1642012190000|2022-01-12 18:29:50|193.88|191.68|194.25|192.05|194.37|192.17|193.88|191.68|0
1642012200000|2022-01-12 18:30:00|193.88|191.68|194.12|191.92|194.12|191.92|193.88|191.68|0
1642012210000|2022-01-12 18:30:10|194.25|192.05|193.51|191.31|194.25|192.05|193.51|191.31|0
1642012220000|2022-01-12 18:30:20|193.26|191.06|193.14|190.94|193.39|191.19|193.14|190.94|0
1642012230000|2022-01-12 18:30:30|193.02|190.82|193.26|191.06|193.26|191.06|193.02|190.82|0
1642012240000|2022-01-12 18:30:40|193.39|191.19|193.63|191.43|193.75|191.55|193.39|191.19|0
1642012250000|2022-01-12 18:30:50|193.75|191.55|194|191.8|194|191.8|193.75|191.55|0
1642012260000|2022-01-12 18:31:00|194.25|192.05|194|191.8|194.25|192.05|194|191.8|0
1642012270000|2022-01-12 18:31:10|193.88|191.68|194|191.8|194|191.8|193.75|191.55|0
1642012280000|2022-01-12 18:31:20|194.12|191.92|194.12|191.92|194.12|191.92|194|191.8|0
1642012290000|2022-01-12 18:31:30|194.24|192.04|194.12|191.92|194.24|192.04|194.12|191.92|0
1642012300000|2022-01-12 18:31:40|194|191.8|194.74|192.54|194.74|192.54|194|191.8|0
1642012310000|2022-01-12 18:31:50|194.98|192.78|195.11|192.91|195.11|192.91|194.98|192.78|0
1642012320000|2022-01-12 18:32:00|195.23|193.03|195.11|192.91|195.23|193.03|195.11|192.91|0
1642012330000|2022-01-12 18:32:10|195.35|193.15|195.48|193.28|195.6|193.4|195.35|193.15|0
1642012340000|2022-01-12 18:32:20|195.23|193.03|195.23|193.03|195.23|193.03|195.23|193.03|0
1642012350000|2022-01-12 18:32:30|195.11|192.91|194.98|192.78|195.11|192.91|194.98|192.78|0
1642012360000|2022-01-12 18:32:40|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1642012370000|2022-01-12 18:32:50|194.74|192.54|194.86|192.66|194.98|192.78|194.74|192.54|0
1642012380000|2022-01-12 18:33:00|195.11|192.91|194.98|192.78|195.11|192.91|194.98|192.78|0
1642012390000|2022-01-12 18:33:10|195.23|193.03|195.11|192.91|195.23|193.03|195.11|192.91|0
1642012400000|2022-01-12 18:33:20|195.23|193.03|195.23|193.03|195.23|193.03|195.23|193.03|0
1642012420000|2022-01-12 18:33:40|195.47|193.27|195.47|193.27|195.47|193.27|195.47|193.27|0
1642012430000|2022-01-12 18:33:50|195.6|193.4|195.23|193.03|195.6|193.4|195.23|193.03|0
1642012440000|2022-01-12 18:34:00|195.6|193.4|195.11|192.91|195.6|193.4|195.11|192.91|0
1642012450000|2022-01-12 18:34:10|195.1|192.9|195.16|192.96|195.23|193.03|194.98|192.78|0
1642012460000|2022-01-12 18:34:20|195.23|193.03|195.23|193.03|195.35|193.15|195.23|193.03|0
1642012470000|2022-01-12 18:34:30|194.98|192.78|195.04|192.84|195.04|192.84|194.86|192.66|0
1642012480000|2022-01-12 18:34:40|195.23|193.03|195.23|193.03|195.23|193.03|195.1|192.9|0
1642012490000|2022-01-12 18:34:50|195.1|192.9|195.23|193.03|195.23|193.03|195.1|192.9|0
1642012500000|2022-01-12 18:35:00|195.1|192.9|194.86|192.66|195.1|192.9|194.86|192.66|0
1642012510000|2022-01-12 18:35:10|194.74|192.54|194.74|192.54|194.74|192.54|194.61|192.41|0
1642012520000|2022-01-12 18:35:20|194.61|192.41|194.24|192.04|194.61|192.41|194.24|192.04|0
1642012530000|2022-01-12 18:35:30|194.12|191.92|194.12|191.92|194.24|192.04|194.12|191.92|0
1642012540000|2022-01-12 18:35:40|193.87|191.67|194.12|191.92|194.12|191.92|193.75|191.55|0
1642012550000|2022-01-12 18:35:50|194|191.8|194.06|191.86|194.12|191.92|194|191.8|0
1642012560000|2022-01-12 18:36:00|193.87|191.67|193.87|191.67|194|191.8|193.87|191.67|0
1642012570000|2022-01-12 18:36:10|193.75|191.55|193.51|191.31|193.75|191.55|193.51|191.31|0
1642012580000|2022-01-12 18:36:20|193.26|191.06|193.14|190.94|193.38|191.18|193.14|190.94|0
1642012590000|2022-01-12 18:36:30|193.26|191.06|193.26|191.06|193.38|191.18|193.14|190.94|0
1642012600000|2022-01-12 18:36:40|193.51|191.31|193.63|191.43|193.63|191.43|193.51|191.31|0
1642012610000|2022-01-12 18:36:50|193.51|191.31|193.51|191.31|193.51|191.31|193.38|191.18|0
1642012620000|2022-01-12 18:37:00|193.38|191.18|193.02|190.82|193.38|191.18|193.02|190.82|0
1642012630000|2022-01-12 18:37:10|193.14|190.94|192.89|190.69|193.14|190.94|192.89|190.69|0
1642012640000|2022-01-12 18:37:20|193.02|190.82|193.14|190.94|193.14|190.94|193.02|190.82|0
1642012650000|2022-01-12 18:37:30|193.26|191.06|193.38|191.18|193.38|191.18|193.26|191.06|0
1642012660000|2022-01-12 18:37:40|193.51|191.31|193.87|191.67|194|191.8|193.51|191.31|0
1642012670000|2022-01-12 18:37:50|193.75|191.55|193.75|191.55|193.75|191.55|193.63|191.43|0
1642012680000|2022-01-12 18:38:00|193.81|191.61|193.87|191.67|193.87|191.67|193.75|191.55|0
1642012690000|2022-01-12 18:38:10|194|191.8|193.63|191.43|194|191.8|193.63|191.43|0
1642012700000|2022-01-12 18:38:20|193.75|191.55|193.63|191.43|193.75|191.55|193.63|191.43|0
1642012710000|2022-01-12 18:38:30|193.51|191.31|193.51|191.31|193.51|191.31|193.51|191.31|0
1642012720000|2022-01-12 18:38:40|193.44|191.24|193.51|191.31|193.51|191.31|193.44|191.24|0
1642012730000|2022-01-12 18:38:50|193.38|191.18|193.5|191.3|193.5|191.3|193.38|191.18|0
1642012740000|2022-01-12 18:39:00|193.63|191.43|193.63|191.43|193.75|191.55|193.63|191.43|0
1642012750000|2022-01-12 18:39:10|193.5|191.3|193.63|191.43|193.63|191.43|193.5|191.3|0
1642012760000|2022-01-12 18:39:20|193.75|191.55|193.87|191.67|193.87|191.67|193.75|191.55|0
1642012770000|2022-01-12 18:39:30|194|191.8|193.87|191.67|194|191.8|193.87|191.67|0
1642012780000|2022-01-12 18:39:40|193.75|191.55|193.87|191.67|193.87|191.67|193.63|191.43|0
1642012790000|2022-01-12 18:39:50|193.75|191.55|193.75|191.55|193.75|191.55|193.75|191.55|0
1642012800000|2022-01-12 18:40:00|193.87|191.67|193.75|191.55|193.87|191.67|193.75|191.55|0
1642012810000|2022-01-12 18:40:10|194|191.8|193.75|191.55|194|191.8|193.75|191.55|0
1642012820000|2022-01-12 18:40:20|193.63|191.43|193.63|191.43|193.63|191.43|193.63|191.43|0
1642012830000|2022-01-12 18:40:30|193.75|191.55|193.99|191.79|193.99|191.79|193.75|191.55|0
1642012840000|2022-01-12 18:40:40|193.87|191.67|193.99|191.79|193.99|191.79|193.87|191.67|0
1642012850000|2022-01-12 18:40:50|193.93|191.73|193.87|191.67|193.93|191.73|193.75|191.55|0
1642012860000|2022-01-12 18:41:00|193.99|191.79|194.12|191.92|194.12|191.92|193.87|191.67|0
1642012870000|2022-01-12 18:41:10|193.99|191.79|194.12|191.92|194.12|191.92|193.99|191.79|0
1642012880000|2022-01-12 18:41:20|194.24|192.04|194.49|192.29|194.49|192.29|194.24|192.04|0
1642012890000|2022-01-12 18:41:30|194.73|192.53|194.73|192.53|194.73|192.53|194.49|192.29|0
1642012900000|2022-01-12 18:41:40|194.61|192.41|194.61|192.41|194.61|192.41|194.54|192.34|0
1642012910000|2022-01-12 18:41:50|194.49|192.29|194.36|192.16|194.49|192.29|194.36|192.16|0
1642012920000|2022-01-12 18:42:00|194.49|192.29|194.36|192.16|194.49|192.29|194.36|192.16|0
1642012930000|2022-01-12 18:42:10|194.24|192.04|194.18|191.98|194.36|192.16|194.18|191.98|0
1642012940000|2022-01-12 18:42:20|194.24|192.04|194.36|192.16|194.36|192.16|194.12|191.92|0
1642012950000|2022-01-12 18:42:30|194.49|192.29|194.36|192.16|194.49|192.29|194.36|192.16|0
1642012960000|2022-01-12 18:42:40|194.49|192.29|194.85|192.65|194.85|192.65|194.49|192.29|0
1642012970000|2022-01-12 18:42:50|194.98|192.78|194.73|192.53|194.98|192.78|194.73|192.53|0
1642012980000|2022-01-12 18:43:00|194.61|192.41|194.49|192.29|194.61|192.41|194.36|192.16|0
1642012990000|2022-01-12 18:43:10|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1642013010000|2022-01-12 18:43:30|194.49|192.29|194.36|192.16|194.49|192.29|194.36|192.16|0
1642013020000|2022-01-12 18:43:40|194.24|192.04|193.99|191.79|194.24|192.04|193.99|191.79|0
1642013030000|2022-01-12 18:43:50|194.12|191.92|194.12|191.92|194.12|191.92|194.12|191.92|0
1642013040000|2022-01-12 18:44:00|193.99|191.79|194.24|192.04|194.24|192.04|193.99|191.79|0
1642013050000|2022-01-12 18:44:10|194.12|191.92|193.99|191.79|194.12|191.92|193.99|191.79|0
1642013060000|2022-01-12 18:44:20|194.12|191.92|194.36|192.16|194.36|192.16|194.12|191.92|0
1642013070000|2022-01-12 18:44:30|194.61|192.41|194.48|192.28|194.61|192.41|194.48|192.28|0
1642013080000|2022-01-12 18:44:40|194.36|192.16|194.48|192.28|194.48|192.28|194.36|192.16|0
1642013090000|2022-01-12 18:44:50|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1642013100000|2022-01-12 18:45:00|194.48|192.28|193.75|191.55|194.48|192.28|193.75|191.55|0
1642013110000|2022-01-12 18:45:10|193.99|191.79|193.75|191.55|193.99|191.79|193.75|191.55|0
1642013120000|2022-01-12 18:45:20|193.87|191.67|193.75|191.55|193.87|191.67|193.75|191.55|0
1642013130000|2022-01-12 18:45:30|193.87|191.67|193.87|191.67|193.87|191.67|193.87|191.67|0
1642013140000|2022-01-12 18:45:40|194.24|192.04|194.36|192.16|194.36|192.16|194.24|192.04|0
1642013150000|2022-01-12 18:45:50|194.48|192.28|194.36|192.16|194.61|192.41|194.36|192.16|0
1642013160000|2022-01-12 18:46:00|194.48|192.28|194.48|192.28|194.48|192.28|194.48|192.28|0
1642013170000|2022-01-12 18:46:10|194.36|192.16|194.36|192.16|194.48|192.28|194.36|192.16|0
1642013180000|2022-01-12 18:46:20|194.48|192.28|194.61|192.41|194.61|192.41|194.36|192.16|0
1642013190000|2022-01-12 18:46:30|194.73|192.53|195.22|193.02|195.22|193.02|194.73|192.53|0
1642013200000|2022-01-12 18:46:40|195.35|193.15|195.22|193.02|195.35|193.15|195.22|193.02|0
1642013210000|2022-01-12 18:46:50|195.35|193.15|195.35|193.15|195.35|193.15|195.22|193.02|0
1642013220000|2022-01-12 18:47:00|195.22|193.02|195.22|193.02|195.22|193.02|195.1|192.9|0
1642013230000|2022-01-12 18:47:10|195.1|192.9|195.22|193.02|195.22|193.02|195.1|192.9|0
1642013240000|2022-01-12 18:47:20|195.35|193.15|195.22|193.02|195.35|193.15|195.22|193.02|0
1642013250000|2022-01-12 18:47:30|195.35|193.15|195.22|193.02|195.35|193.15|195.22|193.02|0
1642013260000|2022-01-12 18:47:40|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1642013270000|2022-01-12 18:47:50|194.85|192.65|195.1|192.9|195.1|192.9|194.85|192.65|0
1642013280000|2022-01-12 18:48:00|195.22|193.02|195.1|192.9|195.34|193.14|195.1|192.9|0
1642013290000|2022-01-12 18:48:10|194.98|192.78|194.85|192.65|194.98|192.78|194.85|192.65|0
1642013300000|2022-01-12 18:48:20|194.98|192.78|194.85|192.65|195.1|192.9|194.85|192.65|0
1642013310000|2022-01-12 18:48:30|195.1|192.9|194.97|192.77|195.1|192.9|194.97|192.77|0
1642013320000|2022-01-12 18:48:40|194.85|192.65|194.36|192.16|194.85|192.65|194.36|192.16|0
1642013330000|2022-01-12 18:48:50|194.24|192.04|194.36|192.16|194.36|192.16|194.24|192.04|0
1642013340000|2022-01-12 18:49:00|194.48|192.28|194.61|192.41|194.61|192.41|194.36|192.16|0
1642013350000|2022-01-12 18:49:10|194.73|192.53|194.61|192.41|194.73|192.53|194.61|192.41|0
1642013360000|2022-01-12 18:49:20|194.48|192.28|194.36|192.16|194.48|192.28|194.36|192.16|0
1642013370000|2022-01-12 18:49:30|194.24|192.04|194.11|191.91|194.24|192.04|194.11|191.91|0
1642013380000|2022-01-12 18:49:40|194.17|191.97|194.11|191.91|194.17|191.97|194.11|191.91|0
1642013390000|2022-01-12 18:49:50|193.99|191.79|193.87|191.67|193.99|191.79|193.87|191.67|0
1642013400000|2022-01-12 18:50:00|193.75|191.55|193.62|191.42|193.75|191.55|193.62|191.42|0
1642013410000|2022-01-12 18:50:10|193.74|191.54|193.87|191.67|193.87|191.67|193.74|191.54|0
1642013420000|2022-01-12 18:50:20|193.99|191.79|193.38|191.18|193.99|191.79|193.38|191.18|0
1642013430000|2022-01-12 18:50:30|192.76|190.56|192.89|190.69|192.89|190.69|192.76|190.56|0
1642013440000|2022-01-12 18:50:40|192.52|190.32|192.4|190.2|192.52|190.32|192.4|190.2|0
1642013450000|2022-01-12 18:50:50|192.52|190.32|192.4|190.2|192.52|190.32|192.4|190.2|0
1642013460000|2022-01-12 18:51:00|192.28|190.08|192.28|190.08|192.28|190.08|192.03|189.83|0
1642013470000|2022-01-12 18:51:10|192.4|190.2|192.28|190.08|192.52|190.32|192.28|190.08|0
1642013480000|2022-01-12 18:51:20|192.4|190.2|192.64|190.44|192.64|190.44|192.4|190.2|0
1642013490000|2022-01-12 18:51:30|192.76|190.56|193.01|190.81|193.01|190.81|192.76|190.56|0
1642013500000|2022-01-12 18:51:40|193.13|190.93|193.38|191.18|193.38|191.18|193.13|190.93|0
1642013510000|2022-01-12 18:51:50|193.13|190.93|192.76|190.56|193.13|190.93|192.76|190.56|0
1642013520000|2022-01-12 18:52:00|192.52|190.32|192.15|189.95|192.52|190.32|192.15|189.95|0
1642013530000|2022-01-12 18:52:10|192.03|189.83|191.18|188.98|192.03|189.83|191.18|188.98|0
1642013540000|2022-01-12 18:52:20|191.42|189.22|191.3|189.1|191.42|189.22|191.3|189.1|0
1642013550000|2022-01-12 18:52:30|191.18|188.98|191.18|188.98|191.42|189.22|191.18|188.98|0
1642013560000|2022-01-12 18:52:40|191.3|189.1|191.3|189.1|191.54|189.34|191.3|189.1|0
1642013570000|2022-01-12 18:52:50|191.18|188.98|191.24|189.04|191.24|189.04|190.93|188.73|0
1642013580000|2022-01-12 18:53:00|191.54|189.34|192.03|189.83|192.03|189.83|191.54|189.34|0
1642013590000|2022-01-12 18:53:10|192.27|190.07|192.27|190.07|192.52|190.32|192.27|190.07|0
1642013600000|2022-01-12 18:53:20|192.03|189.83|191.91|189.71|192.03|189.83|191.91|189.71|0
1642013610000|2022-01-12 18:53:30|191.79|189.59|192.03|189.83|192.03|189.83|191.79|189.59|0
1642013620000|2022-01-12 18:53:40|191.91|189.71|191.79|189.59|191.91|189.71|191.79|189.59|0
1642013630000|2022-01-12 18:53:50|191.91|189.71|192.27|190.07|192.4|190.2|191.91|189.71|0
1642013640000|2022-01-12 18:54:00|192.15|189.95|192.4|190.2|192.4|190.2|192.15|189.95|0
1642013650000|2022-01-12 18:54:10|192.15|189.95|192.15|189.95|192.15|189.95|192.15|189.95|0
1642013660000|2022-01-12 18:54:20|192.03|189.83|192.15|189.95|192.15|189.95|191.91|189.71|0
1642013670000|2022-01-12 18:54:30|192.03|189.83|192.03|189.83|192.03|189.83|191.91|189.71|0
1642013680000|2022-01-12 18:54:40|192.15|189.95|192.03|189.83|192.15|189.95|192.03|189.83|0
1642013690000|2022-01-12 18:54:50|191.91|189.71|192.15|189.95|192.27|190.07|191.91|189.71|0
1642013700000|2022-01-12 18:55:00|192.03|189.83|191.79|189.59|192.03|189.83|191.79|189.59|0
1642013710000|2022-01-12 18:55:10|191.91|189.71|191.91|189.71|191.91|189.71|191.54|189.34|0
1642013720000|2022-01-12 18:55:20|192.03|189.83|191.91|189.71|192.03|189.83|191.91|189.71|0
1642013730000|2022-01-12 18:55:30|191.79|189.59|192.03|189.83|192.03|189.83|191.79|189.59|0
1642013740000|2022-01-12 18:55:40|192.15|189.95|191.54|189.34|192.15|189.95|191.54|189.34|0
1642013750000|2022-01-12 18:55:50|191.66|189.46|191.91|189.71|191.91|189.71|191.66|189.46|0
1642013760000|2022-01-12 18:56:00|192.03|189.83|192.4|190.2|192.4|190.2|191.91|189.71|0
1642013770000|2022-01-12 18:56:10|192.52|190.32|192.76|190.56|192.76|190.56|192.52|190.32|0
1642013780000|2022-01-12 18:56:20|192.88|190.68|192.52|190.32|192.88|190.68|192.52|190.32|0
1642013790000|2022-01-12 18:56:30|192.27|190.07|192.27|190.07|192.27|190.07|192.15|189.95|0
1642013800000|2022-01-12 18:56:40|192.4|190.2|192.4|190.2|192.4|190.2|192.4|190.2|0
1642013810000|2022-01-12 18:56:50|192.39|190.19|192.39|190.19|192.52|190.32|192.39|190.19|0
1642013820000|2022-01-12 18:57:00|192.27|190.07|192.39|190.19|192.39|190.19|192.03|189.83|0
1642013830000|2022-01-12 18:57:10|192.52|190.32|192.52|190.32|192.52|190.32|192.39|190.19|0
1642013840000|2022-01-12 18:57:20|192.76|190.56|192.52|190.32|192.76|190.56|192.52|190.32|0
1642013850000|2022-01-12 18:57:30|192.76|190.56|192.52|190.32|192.76|190.56|192.52|190.32|0
1642013860000|2022-01-12 18:57:40|192.39|190.19|192.39|190.19|192.39|190.19|192.39|190.19|0
1642013870000|2022-01-12 18:57:50|192.52|190.32|192.64|190.44|192.64|190.44|192.52|190.32|0
1642013880000|2022-01-12 18:58:00|192.39|190.19|192.39|190.19|192.39|190.19|192.39|190.19|0
1642013890000|2022-01-12 18:58:10|192.27|190.07|191.78|189.58|192.27|190.07|191.78|189.58|0
1642013900000|2022-01-12 18:58:20|192.03|189.83|192.03|189.83|192.03|189.83|191.91|189.71|0
1642013910000|2022-01-12 18:58:30|191.91|189.71|191.78|189.58|191.91|189.71|191.78|189.58|0
1642013920000|2022-01-12 18:58:40|192.03|189.83|192.39|190.19|192.39|190.19|192.03|189.83|0
1642013930000|2022-01-12 18:58:50|192.27|190.07|192.15|189.95|192.27|190.07|192.15|189.95|0
1642013940000|2022-01-12 18:59:00|192.39|190.19|192.39|190.19|192.52|190.32|192.39|190.19|0
1642013950000|2022-01-12 18:59:10|192.15|189.95|192.03|189.83|192.15|189.95|192.03|189.83|0
1642013960000|2022-01-12 18:59:20|192.27|190.07|191.91|189.71|192.27|190.07|191.91|189.71|0
1642013980000|2022-01-12 18:59:40|191.78|189.58|191.54|189.34|191.91|189.71|191.54|189.34|0
1642013990000|2022-01-12 18:59:50|191.91|189.71|191.84|189.64|191.91|189.71|191.78|189.58|0
1642014000000|2022-01-12 19:00:00|191.54|189.34|191.42|189.22|191.54|189.34|191.05|188.85|0
1642014010000|2022-01-12 19:00:10|191.3|189.1|191.17|188.97|191.3|189.1|190.93|188.73|0
1642014020000|2022-01-12 19:00:20|191.3|189.1|191.54|189.34|191.54|189.34|191.3|189.1|0
1642014030000|2022-01-12 19:00:30|191.9|189.7|191.9|189.7|192.03|189.83|191.78|189.58|0
1642014040000|2022-01-12 19:00:40|191.17|188.97|191.54|189.34|191.54|189.34|191.05|188.85|0
1642014050000|2022-01-12 19:00:50|191.42|189.22|191.3|189.1|191.42|189.22|191.3|189.1|0
1642014060000|2022-01-12 19:01:00|191.42|189.22|191.54|189.34|191.66|189.46|191.42|189.22|0
1642014070000|2022-01-12 19:01:10|191.3|189.1|191.42|189.22|191.42|189.22|190.93|188.73|0
1642014080000|2022-01-12 19:01:20|191.3|189.1|191.3|189.1|191.35|189.15|191.17|188.97|0
1642014090000|2022-01-12 19:01:30|191.54|189.34|191.66|189.46|191.66|189.46|191.54|189.34|0
1642014100000|2022-01-12 19:01:40|191.42|189.22|191.29|189.09|191.42|189.22|191.17|188.97|0
1642014110000|2022-01-12 19:01:50|191.42|189.22|191.29|189.09|191.42|189.22|191.29|189.09|0
1642014120000|2022-01-12 19:02:00|191.17|188.97|190.32|188.12|191.17|188.97|190.32|188.12|0
1642014130000|2022-01-12 19:02:10|190.57|188.37|190.38|188.18|190.57|188.37|190.2|188|0
1642014140000|2022-01-12 19:02:20|190.44|188.24|190.93|188.73|190.93|188.73|190.44|188.24|0
1642014150000|2022-01-12 19:02:30|190.81|188.61|190.93|188.73|190.93|188.73|190.81|188.61|0
1642014160000|2022-01-12 19:02:40|190.81|188.61|190.44|188.24|190.81|188.61|190.32|188.12|0
1642014170000|2022-01-12 19:02:50|190.32|188.12|190.08|187.88|190.32|188.12|190.08|187.88|0
1642014180000|2022-01-12 19:03:00|190.32|188.12|190.44|188.24|190.44|188.24|190.2|188|0
1642014190000|2022-01-12 19:03:10|190.56|188.36|190.32|188.12|190.56|188.36|190.32|188.12|0
1642014200000|2022-01-12 19:03:20|190.08|187.88|190.08|187.88|190.08|187.88|190.08|187.88|0
1642014210000|2022-01-12 19:03:30|189.96|187.76|189.84|187.64|189.96|187.76|189.84|187.64|0
1642014220000|2022-01-12 19:03:40|189.72|187.52|189.35|187.15|189.72|187.52|189.35|187.15|0
1642014230000|2022-01-12 19:03:50|189.47|187.27|189.23|187.03|189.47|187.27|189.23|187.03|0
1642014240000|2022-01-12 19:04:00|188.99|186.79|189.35|187.15|189.35|187.15|188.99|186.79|0
1642014250000|2022-01-12 19:04:10|189.47|187.27|189.71|187.51|189.71|187.51|189.47|187.27|0
1642014260000|2022-01-12 19:04:20|189.96|187.76|189.96|187.76|190.08|187.88|189.96|187.76|0
1642014270000|2022-01-12 19:04:30|190.08|187.88|190.32|188.12|190.32|188.12|190.08|187.88|0
1642014280000|2022-01-12 19:04:40|190.08|187.88|190.56|188.36|190.56|188.36|190.08|187.88|0
1642014290000|2022-01-12 19:04:50|190.32|188.12|190.2|188|190.32|188.12|190.2|188|0
1642014300000|2022-01-12 19:05:00|189.71|187.51|189.84|187.64|189.84|187.64|189.47|187.27|0
1642014310000|2022-01-12 19:05:10|190.08|187.88|190.69|188.49|190.69|188.49|190.08|187.88|0
1642014320000|2022-01-12 19:05:20|190.81|188.61|190.81|188.61|190.93|188.73|190.74|188.54|0
1642014330000|2022-01-12 19:05:30|190.68|188.48|190.68|188.48|190.68|188.48|190.68|188.48|0
1642014340000|2022-01-12 19:05:40|190.32|188.12|189.71|187.51|190.32|188.12|189.71|187.51|0
1642014350000|2022-01-12 19:05:50|189.84|187.64|190.2|188|190.2|188|189.84|187.64|0
1642014360000|2022-01-12 19:06:00|190.08|187.88|190.32|188.12|190.32|188.12|190.08|187.88|0
1642014370000|2022-01-12 19:06:10|190.2|188|190.08|187.88|190.2|188|189.71|187.51|0
1642014380000|2022-01-12 19:06:20|190.2|188|189.96|187.76|190.2|188|189.96|187.76|0
1642014390000|2022-01-12 19:06:30|189.83|187.63|190.32|188.12|190.32|188.12|189.83|187.63|0
1642014400000|2022-01-12 19:06:40|190.81|188.61|190.93|188.73|190.99|188.79|190.81|188.61|0
1642014410000|2022-01-12 19:06:50|190.81|188.61|190.81|188.61|190.81|188.61|190.68|188.48|0
1642014420000|2022-01-12 19:07:00|190.44|188.24|190.32|188.12|190.44|188.24|190.2|188|0
1642014430000|2022-01-12 19:07:10|190.2|188|190.08|187.88|190.32|188.12|190.08|187.88|0
1642014450000|2022-01-12 19:07:30|189.96|187.76|190.44|188.24|190.44|188.24|189.96|187.76|0
1642014460000|2022-01-12 19:07:40|190.32|188.12|190.68|188.48|190.68|188.48|190.32|188.12|0
1642014470000|2022-01-12 19:07:50|190.81|188.61|190.93|188.73|190.93|188.73|190.81|188.61|0
1642014480000|2022-01-12 19:08:00|190.81|188.61|191.05|188.85|191.11|188.91|190.81|188.61|0
1642014490000|2022-01-12 19:08:10|190.93|188.73|191.17|188.97|191.17|188.97|190.93|188.73|0
1642014500000|2022-01-12 19:08:20|191.29|189.09|191.41|189.21|191.41|189.21|191.29|189.09|0
1642014510000|2022-01-12 19:08:30|191.05|188.85|190.68|188.48|191.05|188.85|190.68|188.48|0
1642014520000|2022-01-12 19:08:40|191.05|188.85|191.05|188.85|191.05|188.85|191.05|188.85|0
1642014530000|2022-01-12 19:08:50|190.93|188.73|190.93|188.73|190.93|188.73|190.93|188.73|0
1642014540000|2022-01-12 19:09:00|191.05|188.85|190.93|188.73|191.05|188.85|190.93|188.73|0
1642014550000|2022-01-12 19:09:10|191.29|189.09|191.53|189.33|191.66|189.46|191.29|189.09|0
1642014560000|2022-01-12 19:09:20|191.66|189.46|191.29|189.09|191.66|189.46|191.29|189.09|0
1642014570000|2022-01-12 19:09:30|191.17|188.97|191.05|188.85|191.17|188.97|191.05|188.85|0
1642014580000|2022-01-12 19:09:40|190.93|188.73|190.68|188.48|190.93|188.73|190.68|188.48|0
1642014590000|2022-01-12 19:09:50|190.8|188.6|190.44|188.24|190.8|188.6|190.44|188.24|0
1642014600000|2022-01-12 19:10:00|190.32|188.12|190.2|188|190.32|188.12|190.2|188|0
1642014610000|2022-01-12 19:10:10|190.08|187.88|190.56|188.36|190.56|188.36|190.08|187.88|0
1642014620000|2022-01-12 19:10:20|190.68|188.48|190.8|188.6|190.8|188.6|190.68|188.48|0
1642014630000|2022-01-12 19:10:30|190.93|188.73|190.8|188.6|190.93|188.73|190.8|188.6|0
1642014640000|2022-01-12 19:10:40|190.68|188.48|190.8|188.6|190.8|188.6|190.68|188.48|0
1642014650000|2022-01-12 19:10:50|191.05|188.85|190.8|188.6|191.05|188.85|190.8|188.6|0
1642014660000|2022-01-12 19:11:00|190.93|188.73|190.93|188.73|190.93|188.73|190.8|188.6|0
1642014670000|2022-01-12 19:11:10|190.8|188.6|190.8|188.6|190.93|188.73|190.8|188.6|0
1642014680000|2022-01-12 19:11:20|190.56|188.36|191.05|188.85|191.05|188.85|190.56|188.36|0
1642014690000|2022-01-12 19:11:30|191.29|189.09|191.05|188.85|191.29|189.09|191.05|188.85|0
1642014700000|2022-01-12 19:11:40|190.93|188.73|190.93|188.73|190.93|188.73|190.8|188.6|0
1642014710000|2022-01-12 19:11:50|190.8|188.6|190.68|188.48|190.8|188.6|190.56|188.36|0
1642014720000|2022-01-12 19:12:00|190.93|188.73|190.92|188.72|190.93|188.73|190.92|188.72|0
1642014730000|2022-01-12 19:12:10|191.05|188.85|191.29|189.09|191.29|189.09|190.92|188.72|0
1642014740000|2022-01-12 19:12:20|191.41|189.21|191.66|189.46|191.66|189.46|191.41|189.21|0
1642014750000|2022-01-12 19:12:30|191.78|189.58|191.9|189.7|191.9|189.7|191.78|189.58|0
1642014760000|2022-01-12 19:12:40|191.78|189.58|191.9|189.7|191.9|189.7|191.78|189.58|0
1642014770000|2022-01-12 19:12:50|192.27|190.07|192.14|189.94|192.39|190.19|192.14|189.94|0
1642014780000|2022-01-12 19:13:00|192.27|190.07|192.27|190.07|192.27|190.07|192.27|190.07|0
1642014790000|2022-01-12 19:13:10|192.39|190.19|191.65|189.45|192.39|190.19|191.65|189.45|0
1642014800000|2022-01-12 19:13:20|191.53|189.33|191.53|189.33|191.53|189.33|191.53|189.33|0
1642014810000|2022-01-12 19:13:30|191.65|189.45|191.53|189.33|191.65|189.45|191.53|189.33|0
1642014820000|2022-01-12 19:13:40|191.65|189.45|191.53|189.33|191.65|189.45|191.53|189.33|0
1642014830000|2022-01-12 19:13:50|191.65|189.45|191.53|189.33|191.65|189.45|191.53|189.33|0
1642014840000|2022-01-12 19:14:00|191.65|189.45|191.53|189.33|191.65|189.45|191.53|189.33|0
1642014850000|2022-01-12 19:14:10|191.65|189.45|191.65|189.45|191.9|189.7|191.65|189.45|0
1642014860000|2022-01-12 19:14:20|191.9|189.7|192.26|190.06|192.26|190.06|191.9|189.7|0
1642014870000|2022-01-12 19:14:30|192.39|190.19|192.26|190.06|192.39|190.19|192.26|190.06|0
1642014880000|2022-01-12 19:14:40|192.14|189.94|192.51|190.31|192.51|190.31|192.14|189.94|0
1642014890000|2022-01-12 19:14:50|192.26|190.06|192.26|190.06|192.26|190.06|192.26|190.06|0
1642014900000|2022-01-12 19:15:00|192.39|190.19|192.26|190.06|192.39|190.19|192.14|189.94|0
1642014910000|2022-01-12 19:15:10|192.39|190.19|192.51|190.31|192.51|190.31|192.39|190.19|0
1642014920000|2022-01-12 19:15:20|192.63|190.43|192.39|190.19|192.75|190.55|192.39|190.19|0
1642014930000|2022-01-12 19:15:30|192.51|190.31|192.51|190.31|192.51|190.31|192.39|190.19|0
1642014940000|2022-01-12 19:15:40|192.63|190.43|192.51|190.31|192.63|190.43|192.51|190.31|0
1642014950000|2022-01-12 19:15:50|192.63|190.43|192.51|190.31|192.63|190.43|192.51|190.31|0
1642014960000|2022-01-12 19:16:00|192.63|190.43|192.63|190.43|192.75|190.55|192.63|190.43|0
1642014970000|2022-01-12 19:16:10|192.44|190.24|192.39|190.19|192.44|190.24|192.39|190.19|0
1642014980000|2022-01-12 19:16:20|192.14|189.94|192.14|189.94|192.14|189.94|192.02|189.82|0
1642014990000|2022-01-12 19:16:30|192.02|189.82|192.02|189.82|192.02|189.82|191.9|189.7|0
1642015000000|2022-01-12 19:16:40|191.9|189.7|192.26|190.06|192.51|190.31|191.9|189.7|0
1642015020000|2022-01-12 19:17:00|192.14|189.94|192.39|190.19|192.39|190.19|192.14|189.94|0
1642015030000|2022-01-12 19:17:10|192.51|190.31|192.26|190.06|192.51|190.31|192.26|190.06|0
1642015040000|2022-01-12 19:17:20|192.39|190.19|192.63|190.43|192.63|190.43|192.39|190.19|0
1642015050000|2022-01-12 19:17:30|192.39|190.19|192.63|190.43|192.63|190.43|192.26|190.06|0
1642015060000|2022-01-12 19:17:40|192.51|190.31|192.39|190.19|192.51|190.31|192.39|190.19|0
1642015070000|2022-01-12 19:17:50|192.26|190.06|192.26|190.06|192.26|190.06|192.26|190.06|0
1642015080000|2022-01-12 19:18:00|192.38|190.18|192.38|190.18|192.38|190.18|192.26|190.06|0
1642015090000|2022-01-12 19:18:10|192.51|190.31|192.51|190.31|192.51|190.31|192.51|190.31|0
1642015100000|2022-01-12 19:18:20|192.38|190.18|192.38|190.18|192.38|190.18|192.26|190.06|0
1642015110000|2022-01-12 19:18:30|192.51|190.31|192.51|190.31|192.51|190.31|192.51|190.31|0
1642015120000|2022-01-12 19:18:40|192.63|190.43|192.87|190.67|192.87|190.67|192.63|190.43|0
1642015130000|2022-01-12 19:18:50|193|190.8|193.12|190.92|193.12|190.92|193|190.8|0
1642015140000|2022-01-12 19:19:00|192.87|190.67|193|190.8|193|190.8|192.87|190.67|0
1642015150000|2022-01-12 19:19:10|192.87|190.67|193|190.8|193|190.8|192.87|190.67|0
1642015160000|2022-01-12 19:19:20|192.87|190.67|192.75|190.55|193|190.8|192.75|190.55|0
1642015170000|2022-01-12 19:19:30|192.63|190.43|192.87|190.67|192.87|190.67|192.63|190.43|0
1642015180000|2022-01-12 19:19:40|193|190.8|193|190.8|193.12|190.92|193|190.8|0
1642015190000|2022-01-12 19:19:50|192.87|190.67|192.63|190.43|192.87|190.67|192.63|190.43|0
1642015200000|2022-01-12 19:20:00|192.38|190.18|192.51|190.31|192.51|190.31|192.38|190.18|0
1642015220000|2022-01-12 19:20:20|192.63|190.43|192.87|190.67|192.87|190.67|192.63|190.43|0
1642015230000|2022-01-12 19:20:30|193|190.8|193|190.8|193|190.8|193|190.8|0
1642015250000|2022-01-12 19:20:50|193.24|191.04|193.36|191.16|193.36|191.16|193.24|191.04|0
1642015260000|2022-01-12 19:21:00|193.49|191.29|193.36|191.16|193.49|191.29|193.12|190.92|0
1642015270000|2022-01-12 19:21:10|193.48|191.28|193.73|191.53|193.73|191.53|193.48|191.28|0
1642015280000|2022-01-12 19:21:20|193.85|191.65|193.98|191.78|193.98|191.78|193.73|191.53|0
1642015290000|2022-01-12 19:21:30|193.61|191.41|193.48|191.28|193.73|191.53|193.48|191.28|0
1642015300000|2022-01-12 19:21:40|193.61|191.41|193.73|191.53|193.73|191.53|193.61|191.41|0
1642015310000|2022-01-12 19:21:50|193.61|191.41|193.73|191.53|193.73|191.53|193.61|191.41|0
1642015320000|2022-01-12 19:22:00|193.61|191.41|193.48|191.28|193.61|191.41|193.48|191.28|0
1642015330000|2022-01-12 19:22:10|193.36|191.16|193.36|191.16|193.36|191.16|193.36|191.16|0
1642015340000|2022-01-12 19:22:20|193.48|191.28|193.73|191.53|193.73|191.53|193.48|191.28|0
1642015350000|2022-01-12 19:22:30|193.85|191.65|193.73|191.53|193.85|191.65|193.73|191.53|0
1642015360000|2022-01-12 19:22:40|193.98|191.78|194.22|192.02|194.22|192.02|193.98|191.78|0
1642015370000|2022-01-12 19:22:50|194.34|192.14|194.34|192.14|194.34|192.14|194.22|192.02|0
1642015380000|2022-01-12 19:23:00|194.47|192.27|194.59|192.39|194.59|192.39|194.47|192.27|0
1642015390000|2022-01-12 19:23:10|194.47|192.27|194.59|192.39|194.59|192.39|194.47|192.27|0
1642015400000|2022-01-12 19:23:20|194.47|192.27|194.59|192.39|194.59|192.39|194.47|192.27|0
1642015410000|2022-01-12 19:23:30|194.47|192.27|194.34|192.14|194.47|192.27|194.22|192.02|0
1642015420000|2022-01-12 19:23:40|194.59|192.39|194.34|192.14|194.59|192.39|194.34|192.14|0
1642015430000|2022-01-12 19:23:50|194.59|192.39|194.47|192.27|194.59|192.39|194.47|192.27|0
1642015440000|2022-01-12 19:24:00|194.59|192.39|194.59|192.39|194.59|192.39|194.59|192.39|0
1642015450000|2022-01-12 19:24:10|194.47|192.27|194.47|192.27|194.47|192.27|194.34|192.14|0
1642015460000|2022-01-12 19:24:20|194.59|192.39|194.59|192.39|194.59|192.39|194.59|192.39|0
1642015470000|2022-01-12 19:24:30|194.47|192.27|194.47|192.27|194.47|192.27|194.47|192.27|0
1642015480000|2022-01-12 19:24:40|194.59|192.39|194.52|192.32|194.59|192.39|194.52|192.32|0
1642015490000|2022-01-12 19:24:50|194.59|192.39|194.71|192.51|194.71|192.51|194.59|192.39|0
1642015500000|2022-01-12 19:25:00|194.59|192.39|194.34|192.14|194.59|192.39|194.22|192.02|0
1642015510000|2022-01-12 19:25:10|194.47|192.27|194.59|192.39|194.59|192.39|194.47|192.27|0
1642015520000|2022-01-12 19:25:20|194.83|192.63|195.2|193|195.2|193|194.83|192.63|0
1642015530000|2022-01-12 19:25:30|195.33|193.13|195.08|192.88|195.33|193.13|195.08|192.88|0
1642015540000|2022-01-12 19:25:40|195.2|193|195.08|192.88|195.2|193|195.08|192.88|0
1642015550000|2022-01-12 19:25:50|194.96|192.76|195.2|193|195.2|193|194.96|192.76|0
1642015560000|2022-01-12 19:26:00|195.08|192.88|195.33|193.13|195.33|193.13|195.08|192.88|0
1642015570000|2022-01-12 19:26:10|195.08|192.88|195.33|193.13|195.33|193.13|195.08|192.88|0
1642015580000|2022-01-12 19:26:20|195.2|193|195.08|192.88|195.2|193|195.08|192.88|0
1642015590000|2022-01-12 19:26:30|195.2|193|195.08|192.88|195.2|193|195.08|192.88|0
1642015600000|2022-01-12 19:26:40|194.96|192.76|194.96|192.76|194.96|192.76|194.83|192.63|0
1642015610000|2022-01-12 19:26:50|195.08|192.88|195.2|193|195.2|193|195.08|192.88|0
1642015620000|2022-01-12 19:27:00|195.33|193.13|195.2|193|195.33|193.13|195.2|193|0
1642015630000|2022-01-12 19:27:10|195.08|192.88|195.2|193|195.2|193|195.08|192.88|0
1642015640000|2022-01-12 19:27:20|195.14|192.94|195.26|193.06|195.26|193.06|195.14|192.94|0
1642015650000|2022-01-12 19:27:30|195.33|193.13|195.7|193.5|195.7|193.5|195.2|193|0
1642015660000|2022-01-12 19:27:40|195.82|193.62|195.7|193.5|195.82|193.62|195.57|193.37|0
1642015670000|2022-01-12 19:27:50|195.57|193.37|195.57|193.37|195.57|193.37|195.57|193.37|0
1642015680000|2022-01-12 19:28:00|195.45|193.25|195.57|193.37|195.57|193.37|195.45|193.25|0
1642015690000|2022-01-12 19:28:10|195.45|193.25|195.57|193.37|195.57|193.37|195.45|193.25|0
1642015700000|2022-01-12 19:28:20|195.7|193.5|195.57|193.37|195.7|193.5|195.57|193.37|0
1642015710000|2022-01-12 19:28:30|195.45|193.25|195.2|193|195.45|193.25|195.2|193|0
1642015720000|2022-01-12 19:28:40|195.08|192.88|195.08|192.88|195.08|192.88|194.96|192.76|0
1642015730000|2022-01-12 19:28:50|194.96|192.76|195.08|192.88|195.08|192.88|194.96|192.76|0
1642015740000|2022-01-12 19:29:00|195.33|193.13|195.45|193.25|195.45|193.25|195.2|193|0
1642015750000|2022-01-12 19:29:10|195.33|193.13|195.57|193.37|195.57|193.37|195.33|193.13|0
1642015760000|2022-01-12 19:29:20|195.7|193.5|195.45|193.25|195.7|193.5|195.45|193.25|0
1642015770000|2022-01-12 19:29:30|195.7|193.5|195.45|193.25|195.7|193.5|195.45|193.25|0
1642015780000|2022-01-12 19:29:40|195.57|193.37|195.57|193.37|195.57|193.37|195.57|193.37|0
1642015790000|2022-01-12 19:29:50|195.7|193.5|195.57|193.37|195.82|193.62|195.57|193.37|0
1642015800000|2022-01-12 19:30:00|195.7|193.5|195.82|193.62|195.82|193.62|195.7|193.5|0
1642015810000|2022-01-12 19:30:10|195.57|193.37|195.2|193|195.57|193.37|195.2|193|0
1642015820000|2022-01-12 19:30:20|195.08|192.88|195.08|192.88|195.2|193|195.08|192.88|0
1642015830000|2022-01-12 19:30:30|195.2|193|194.83|192.63|195.2|193|194.83|192.63|0
1642015840000|2022-01-12 19:30:40|195.08|192.88|195.2|193|195.2|193|195.08|192.88|0
1642015850000|2022-01-12 19:30:50|195.08|192.88|195.08|192.88|195.08|192.88|195.08|192.88|0
1642015860000|2022-01-12 19:31:00|194.95|192.75|195.08|192.88|195.08|192.88|194.95|192.75|0
1642015870000|2022-01-12 19:31:10|194.83|192.63|194.09|191.89|194.83|192.63|194.09|191.89|0
1642015880000|2022-01-12 19:31:20|193.97|191.77|193.85|191.65|193.97|191.77|193.85|191.65|0
1642015890000|2022-01-12 19:31:30|193.97|191.77|193.73|191.53|193.97|191.77|193.73|191.53|0
1642015900000|2022-01-12 19:31:40|193.85|191.65|193.73|191.53|193.85|191.65|193.6|191.4|0
1642015910000|2022-01-12 19:31:50|193.85|191.65|194.34|192.14|194.34|192.14|193.85|191.65|0
1642015920000|2022-01-12 19:32:00|194.59|192.39|194.83|192.63|194.83|192.63|194.59|192.39|0
1642015930000|2022-01-12 19:32:10|194.71|192.51|194.34|192.14|194.71|192.51|194.34|192.14|0
1642015940000|2022-01-12 19:32:20|194.09|191.89|194.09|191.89|194.22|192.02|194.09|191.89|0
1642015950000|2022-01-12 19:32:30|193.97|191.77|193.72|191.52|193.97|191.77|193.72|191.52|0
1642015960000|2022-01-12 19:32:40|193.85|191.65|193.78|191.58|193.97|191.77|193.78|191.58|0
1642015970000|2022-01-12 19:32:50|193.97|191.77|193.48|191.28|193.97|191.77|193.48|191.28|0
1642015980000|2022-01-12 19:33:00|193.6|191.4|193.6|191.4|193.85|191.65|193.6|191.4|0
1642015990000|2022-01-12 19:33:10|193.72|191.52|193.72|191.52|193.97|191.77|193.72|191.52|0
1642016000000|2022-01-12 19:33:20|193.6|191.4|193.11|190.91|193.72|191.52|193.11|190.91|0
1642016010000|2022-01-12 19:33:30|192.93|190.73|192.74|190.54|192.93|190.73|192.74|190.54|0
1642016020000|2022-01-12 19:33:40|192.87|190.67|192.99|190.79|192.99|190.79|192.62|190.42|0
1642016030000|2022-01-12 19:33:50|193.11|190.91|193.48|191.28|193.48|191.28|193.11|190.91|0
1642016040000|2022-01-12 19:34:00|193.36|191.16|193.29|191.09|193.36|191.16|193.23|191.03|0
1642016050000|2022-01-12 19:34:10|193.48|191.28|193.36|191.16|193.6|191.4|193.23|191.03|0
1642016060000|2022-01-12 19:34:20|193.23|191.03|193.36|191.16|193.36|191.16|193.23|191.03|0
1642016070000|2022-01-12 19:34:30|193.23|191.03|193.23|191.03|193.23|191.03|193.11|190.91|0
1642016080000|2022-01-12 19:34:40|193.11|190.91|193.23|191.03|193.23|191.03|193.11|190.91|0
1642016090000|2022-01-12 19:34:50|193.36|191.16|193.23|191.03|193.36|191.16|193.23|191.03|0
1642016100000|2022-01-12 19:35:00|193.29|191.09|193.97|191.77|193.97|191.77|193.29|191.09|0
1642016110000|2022-01-12 19:35:10|193.85|191.65|193.6|191.4|193.85|191.65|193.6|191.4|0
1642016120000|2022-01-12 19:35:20|193.48|191.28|192.87|190.67|193.48|191.28|192.87|190.67|0
1642016130000|2022-01-12 19:35:30|192.99|190.79|192.99|190.79|192.99|190.79|192.99|190.79|0
1642016140000|2022-01-12 19:35:40|192.92|190.72|193.48|191.28|193.48|191.28|192.92|190.72|0
1642016150000|2022-01-12 19:35:50|193.36|191.16|193.48|191.28|193.48|191.28|193.36|191.16|0
1642016160000|2022-01-12 19:36:00|193.36|191.16|193.6|191.4|193.72|191.52|193.36|191.16|0
1642016170000|2022-01-12 19:36:10|193.48|191.28|193.72|191.52|193.72|191.52|193.48|191.28|0
1642016180000|2022-01-12 19:36:20|193.6|191.4|193.6|191.4|193.72|191.52|193.6|191.4|0
1642016190000|2022-01-12 19:36:30|193.72|191.52|193.72|191.52|193.72|191.52|193.6|191.4|0
1642016200000|2022-01-12 19:36:40|193.6|191.4|193.6|191.4|193.6|191.4|193.6|191.4|0
1642016210000|2022-01-12 19:36:50|193.66|191.46|193.6|191.4|193.72|191.52|193.6|191.4|0
1642016220000|2022-01-12 19:37:00|193.72|191.52|193.97|191.77|193.97|191.77|193.72|191.52|0
1642016230000|2022-01-12 19:37:10|193.85|191.65|193.97|191.77|193.97|191.77|193.85|191.65|0
1642016240000|2022-01-12 19:37:20|194.34|192.14|194.21|192.01|194.34|192.14|194.21|192.01|0
1642016250000|2022-01-12 19:37:30|194.09|191.89|194.21|192.01|194.21|192.01|194.09|191.89|0
1642016260000|2022-01-12 19:37:40|194.34|192.14|194.34|192.14|194.46|192.26|194.34|192.14|0
1642016270000|2022-01-12 19:37:50|194.21|192.01|194.21|192.01|194.21|192.01|194.21|192.01|0
1642016280000|2022-01-12 19:38:00|194.09|191.89|194.34|192.14|194.34|192.14|194.09|191.89|0
1642016290000|2022-01-12 19:38:10|194.21|192.01|194.21|192.01|194.34|192.14|194.21|192.01|0
1642016300000|2022-01-12 19:38:20|194.34|192.14|194.58|192.38|194.58|192.38|194.34|192.14|0
1642016310000|2022-01-12 19:38:30|194.34|192.14|194.34|192.14|194.34|192.14|194.21|192.01|0
1642016320000|2022-01-12 19:38:40|194.21|192.01|194.34|192.14|194.34|192.14|194.21|192.01|0
1642016330000|2022-01-12 19:38:50|194.46|192.26|194.46|192.26|194.46|192.26|194.34|192.14|0
1642016340000|2022-01-12 19:39:00|194.34|192.14|194.34|192.14|194.34|192.14|194.34|192.14|0
1642016350000|2022-01-12 19:39:10|194.46|192.26|194.46|192.26|194.46|192.26|194.46|192.26|0
1642016360000|2022-01-12 19:39:20|194.34|192.14|194.46|192.26|194.46|192.26|194.34|192.14|0
1642016370000|2022-01-12 19:39:30|194.34|192.14|194.58|192.38|194.58|192.38|194.34|192.14|0
1642016380000|2022-01-12 19:39:40|194.46|192.26|194.21|192.01|194.46|192.26|194.21|192.01|0
1642016390000|2022-01-12 19:39:50|194.09|191.89|194.34|192.14|194.46|192.26|194.09|191.89|0
1642016400000|2022-01-12 19:40:00|194.21|192.01|193.97|191.77|194.21|192.01|193.97|191.77|0
1642016410000|2022-01-12 19:40:10|193.84|191.64|193.97|191.77|193.97|191.77|193.72|191.52|0
1642016420000|2022-01-12 19:40:20|194.09|191.89|194.09|191.89|194.21|192.01|194.09|191.89|0
1642016430000|2022-01-12 19:40:30|193.84|191.64|193.72|191.52|193.97|191.77|193.72|191.52|0
1642016440000|2022-01-12 19:40:40|193.6|191.4|193.72|191.52|193.72|191.52|193.6|191.4|0
1642016450000|2022-01-12 19:40:50|193.6|191.4|193.48|191.28|193.6|191.4|193.48|191.28|0
1642016460000|2022-01-12 19:41:00|193.72|191.52|193.6|191.4|193.72|191.52|193.6|191.4|0
1642016470000|2022-01-12 19:41:10|193.72|191.52|193.84|191.64|193.84|191.64|193.72|191.52|0
1642016480000|2022-01-12 19:41:20|193.97|191.77|194.09|191.89|194.09|191.89|193.9|191.7|0
1642016490000|2022-01-12 19:41:30|193.97|191.77|193.6|191.4|193.97|191.77|193.6|191.4|0
1642016500000|2022-01-12 19:41:40|193.72|191.52|193.72|191.52|193.72|191.52|193.6|191.4|0
1642016510000|2022-01-12 19:41:50|193.6|191.4|193.6|191.4|193.6|191.4|193.48|191.28|0
1642016520000|2022-01-12 19:42:00|193.48|191.28|193.23|191.03|193.6|191.4|193.23|191.03|0
1642016530000|2022-01-12 19:42:10|192.86|190.66|192.25|190.05|192.86|190.66|192.13|189.93|0
1642016540000|2022-01-12 19:42:20|191.89|189.69|192.01|189.81|192.01|189.81|191.76|189.56|0
1642016550000|2022-01-12 19:42:30|192.25|190.05|192.25|190.05|192.25|190.05|192.25|190.05|0
1642016560000|2022-01-12 19:42:40|192.5|190.3|192.37|190.17|192.5|190.3|192.37|190.17|0
1642016570000|2022-01-12 19:42:50|192.25|190.05|192.37|190.17|192.37|190.17|192.25|190.05|0
1642016580000|2022-01-12 19:43:00|192.25|190.05|192.5|190.3|192.5|190.3|192.25|190.05|0
1642016590000|2022-01-12 19:43:10|192.37|190.17|192.62|190.42|192.62|190.42|192.37|190.17|0
1642016600000|2022-01-12 19:43:20|192.74|190.54|192.86|190.66|192.86|190.66|192.74|190.54|0
1642016610000|2022-01-12 19:43:30|192.98|190.78|192.98|190.78|192.98|190.78|192.98|190.78|0
1642016620000|2022-01-12 19:43:40|192.86|190.66|192.37|190.17|192.86|190.66|192.37|190.17|0
1642016630000|2022-01-12 19:43:50|192.49|190.29|192.37|190.17|192.49|190.29|192.37|190.17|0
1642016640000|2022-01-12 19:44:00|192.13|189.93|192.37|190.17|192.37|190.17|192.01|189.81|0
1642016650000|2022-01-12 19:44:10|192.25|190.05|192.13|189.93|192.37|190.17|192.13|189.93|0
1642016660000|2022-01-12 19:44:20|192.19|189.99|192.25|190.05|192.25|190.05|192.13|189.93|0
1642016670000|2022-01-12 19:44:30|192.13|189.93|192.13|189.93|192.13|189.93|192.01|189.81|0
1642016680000|2022-01-12 19:44:40|192.01|189.81|192.01|189.81|192.01|189.81|191.88|189.68|0
1642016690000|2022-01-12 19:44:50|191.88|189.68|191.76|189.56|191.88|189.68|191.76|189.56|0
1642016700000|2022-01-12 19:45:00|191.88|189.68|191.88|189.68|192.01|189.81|191.88|189.68|0
1642016710000|2022-01-12 19:45:10|192.25|190.05|192.01|189.81|192.37|190.17|192.01|189.81|0
1642016720000|2022-01-12 19:45:20|192.13|189.93|192.13|189.93|192.25|190.05|192.13|189.93|0
1642016730000|2022-01-12 19:45:30|192.25|190.05|192.49|190.29|192.49|190.29|192.25|190.05|0
1642016740000|2022-01-12 19:45:40|192.62|190.42|192.49|190.29|192.62|190.42|192.37|190.17|0
1642016750000|2022-01-12 19:45:50|192.25|190.05|192.37|190.17|192.37|190.17|192.25|190.05|0
1642016760000|2022-01-12 19:46:00|192.13|189.93|191.76|189.56|192.37|190.17|191.76|189.56|0
1642016770000|2022-01-12 19:46:10|191.52|189.32|192.01|189.81|192.01|189.81|191.52|189.32|0
1642016780000|2022-01-12 19:46:20|191.88|189.68|192.13|189.93|192.13|189.93|191.76|189.56|0
1642016790000|2022-01-12 19:46:30|192.25|190.05|192.37|190.17|192.49|190.29|192.25|190.05|0
1642016800000|2022-01-12 19:46:40|192.62|190.42|192.62|190.42|192.74|190.54|192.49|190.29|0
1642016810000|2022-01-12 19:46:50|192.49|190.29|192.49|190.29|192.49|190.29|192.49|190.29|0
1642016820000|2022-01-12 19:47:00|192.37|190.17|192.49|190.29|192.49|190.29|192.37|190.17|0
1642016830000|2022-01-12 19:47:10|192.37|190.17|192.37|190.17|192.49|190.29|192.37|190.17|0
1642016840000|2022-01-12 19:47:20|192.49|190.29|192.37|190.17|192.49|190.29|192.37|190.17|0
1642016850000|2022-01-12 19:47:30|192.49|190.29|192.49|190.29|192.49|190.29|192.49|190.29|0
1642016860000|2022-01-12 19:47:40|192.62|190.42|192.98|190.78|192.98|190.78|192.49|190.29|0
1642016870000|2022-01-12 19:47:50|192.86|190.66|192.86|190.66|192.86|190.66|192.86|190.66|0
1642016880000|2022-01-12 19:48:00|192.67|190.47|192.74|190.54|192.74|190.54|192.62|190.42|0
1642016890000|2022-01-12 19:48:10|192.86|190.66|192.86|190.66|192.98|190.78|192.86|190.66|0
1642016900000|2022-01-12 19:48:20|192.98|190.78|192.98|190.78|192.98|190.78|192.86|190.66|0
1642016910000|2022-01-12 19:48:30|193.1|190.9|193.35|191.15|193.35|191.15|193.1|190.9|0
1642016920000|2022-01-12 19:48:40|193.59|191.39|193.59|191.39|193.72|191.52|193.59|191.39|0
1642016930000|2022-01-12 19:48:50|193.47|191.27|193.47|191.27|193.47|191.27|193.47|191.27|0
1642016940000|2022-01-12 19:49:00|193.59|191.39|193.47|191.27|193.59|191.39|193.47|191.27|0
1642016950000|2022-01-12 19:49:10|193.59|191.39|193.47|191.27|193.59|191.39|193.47|191.27|0
1642016960000|2022-01-12 19:49:20|193.23|191.03|193.59|191.39|193.59|191.39|193.23|191.03|0
1642016970000|2022-01-12 19:49:30|193.47|191.27|193.47|191.27|193.47|191.27|193.47|191.27|0
1642016980000|2022-01-12 19:49:40|193.59|191.39|193.59|191.39|193.72|191.52|193.59|191.39|0
1642016990000|2022-01-12 19:49:50|193.47|191.27|193.59|191.39|193.59|191.39|193.47|191.27|0
1642017000000|2022-01-12 19:50:00|193.47|191.27|193.59|191.39|193.59|191.39|193.47|191.27|0
1642017010000|2022-01-12 19:50:10|193.72|191.52|193.59|191.39|193.72|191.52|193.59|191.39|0
1642017020000|2022-01-12 19:50:20|193.72|191.52|193.72|191.52|193.72|191.52|193.59|191.39|0
1642017030000|2022-01-12 19:50:30|193.96|191.76|193.96|191.76|193.96|191.76|193.96|191.76|0
1642017040000|2022-01-12 19:50:40|194.08|191.88|194.33|192.13|194.33|192.13|194.08|191.88|0
1642017050000|2022-01-12 19:50:50|194.58|192.38|194.58|192.38|194.7|192.5|194.58|192.38|0
1642017060000|2022-01-12 19:51:00|194.45|192.25|194.33|192.13|194.45|192.25|194.33|192.13|0
1642017070000|2022-01-12 19:51:10|194.21|192.01|194.21|192.01|194.21|192.01|194.08|191.88|0
1642017080000|2022-01-12 19:51:20|194.33|192.13|194.58|192.38|194.7|192.5|194.33|192.13|0
1642017090000|2022-01-12 19:51:30|194.45|192.25|194.58|192.38|194.58|192.38|194.45|192.25|0
1642017100000|2022-01-12 19:51:40|194.7|192.5|194.58|192.38|194.7|192.5|194.58|192.38|0
1642017110000|2022-01-12 19:51:50|194.7|192.5|194.58|192.38|194.7|192.5|194.58|192.38|0
1642017120000|2022-01-12 19:52:00|194.33|192.13|193.96|191.76|194.33|192.13|193.96|191.76|0
1642017130000|2022-01-12 19:52:10|194.08|191.88|193.84|191.64|194.08|191.88|193.77|191.57|0
1642017140000|2022-01-12 19:52:20|193.96|191.76|193.96|191.76|194.08|191.88|193.96|191.76|0
1642017150000|2022-01-12 19:52:30|194.08|191.88|193.96|191.76|194.08|191.88|193.96|191.76|0
1642017160000|2022-01-12 19:52:40|193.84|191.64|193.84|191.64|193.96|191.76|193.84|191.64|0
1642017170000|2022-01-12 19:52:50|193.96|191.76|194.08|191.88|194.08|191.88|193.96|191.76|0
1642017180000|2022-01-12 19:53:00|193.96|191.76|194.08|191.88|194.08|191.88|193.96|191.76|0
1642017190000|2022-01-12 19:53:10|193.96|191.76|194.08|191.88|194.08|191.88|193.96|191.76|0
1642017200000|2022-01-12 19:53:20|194.21|192.01|194.7|192.5|194.7|192.5|194.21|192.01|0
1642017210000|2022-01-12 19:53:30|194.57|192.37|194.33|192.13|194.57|192.37|194.33|192.13|0
1642017220000|2022-01-12 19:53:40|194.21|192.01|194.33|192.13|194.33|192.13|194.21|192.01|0
1642017230000|2022-01-12 19:53:50|194.21|192.01|194.33|192.13|194.33|192.13|194.08|191.88|0
1642017240000|2022-01-12 19:54:00|194.21|192.01|194.21|192.01|194.21|192.01|194.08|191.88|0
1642017250000|2022-01-12 19:54:10|194.08|191.88|194.08|191.88|194.08|191.88|193.84|191.64|0
1642017260000|2022-01-12 19:54:20|193.96|191.76|194.08|191.88|194.08|191.88|193.96|191.76|0
1642017270000|2022-01-12 19:54:30|193.96|191.76|193.96|191.76|193.96|191.76|193.96|191.76|0
1642017280000|2022-01-12 19:54:40|194.08|191.88|194.45|192.25|194.45|192.25|194.08|191.88|0
1642017290000|2022-01-12 19:54:50|194.33|192.13|194.57|192.37|194.57|192.37|194.33|192.13|0
1642017300000|2022-01-12 19:55:00|194.45|192.25|194.76|192.56|194.76|192.56|194.45|192.25|0
1642017310000|2022-01-12 19:55:10|194.7|192.5|195.19|192.99|195.19|192.99|194.7|192.5|0
1642017320000|2022-01-12 19:55:20|195.07|192.87|194.33|192.13|195.07|192.87|194.33|192.13|0
1642017330000|2022-01-12 19:55:30|194.45|192.25|194.7|192.5|194.7|192.5|194.45|192.25|0
1642017340000|2022-01-12 19:55:40|194.57|192.37|194.82|192.62|194.94|192.74|194.57|192.37|0
1642017360000|2022-01-12 19:56:00|194.94|192.74|195.07|192.87|195.19|192.99|194.94|192.74|0
1642017370000|2022-01-12 19:56:10|194.94|192.74|194.94|192.74|194.94|192.74|194.94|192.74|0
1642017380000|2022-01-12 19:56:20|195.07|192.87|195.13|192.93|195.13|192.93|194.94|192.74|0
1642017390000|2022-01-12 19:56:30|195.19|192.99|195.19|192.99|195.19|192.99|195.19|192.99|0
1642017400000|2022-01-12 19:56:40|195.07|192.87|194.94|192.74|195.07|192.87|194.94|192.74|0
1642017410000|2022-01-12 19:56:50|195.07|192.87|195.19|192.99|195.19|192.99|195.07|192.87|0
1642017420000|2022-01-12 19:57:00|195.31|193.11|195.31|193.11|195.31|193.11|195.19|192.99|0
1642017430000|2022-01-12 19:57:10|195.44|193.24|195.56|193.36|195.56|193.36|195.44|193.24|0
1642017440000|2022-01-12 19:57:20|195.44|193.24|195.07|192.87|195.44|193.24|195.07|192.87|0
1642017450000|2022-01-12 19:57:30|195.31|193.11|195.19|192.99|195.31|193.11|195.19|192.99|0
1642017460000|2022-01-12 19:57:40|195.31|193.11|195.19|192.99|195.31|193.11|195.19|192.99|0
1642017470000|2022-01-12 19:57:50|195.31|193.11|195.44|193.24|195.44|193.24|195.31|193.11|0
1642017480000|2022-01-12 19:58:00|195.31|193.11|195.19|192.99|195.31|193.11|195.07|192.87|0
1642017500000|2022-01-12 19:58:20|195.31|193.11|195.31|193.11|195.43|193.23|195.19|192.99|0
1642017510000|2022-01-12 19:58:30|195.19|192.99|195.06|192.86|195.19|192.99|195.06|192.86|0
1642017520000|2022-01-12 19:58:40|195.19|192.99|195.06|192.86|195.19|192.99|195.06|192.86|0
1642017530000|2022-01-12 19:58:50|194.94|192.74|195.06|192.86|195.06|192.86|194.94|192.74|0
1642017540000|2022-01-12 19:59:00|194.82|192.62|194.82|192.62|194.82|192.62|194.82|192.62|0
1642017550000|2022-01-12 19:59:10|194.94|192.74|194.57|192.37|194.94|192.74|194.57|192.37|0
1642017560000|2022-01-12 19:59:20|194.7|192.5|194.45|192.25|194.7|192.5|194.45|192.25|0
1642017570000|2022-01-12 19:59:30|194.33|192.13|194.33|192.13|194.33|192.13|194.33|192.13|0
1642017590000|2022-01-12 19:59:50|194.39|192.19|194.45|192.25|194.45|192.25|194.39|192.19|0
1642017600000|2022-01-12 20:00:00|194.69|192.49|194.45|192.25|194.69|192.49|194.45|192.25|0
1642017610000|2022-01-12 20:00:10|194.57|192.37|194.69|192.49|194.69|192.49|194.57|192.37|0
1642017620000|2022-01-12 20:00:20|194.82|192.62|195.19|192.99|195.19|192.99|194.69|192.49|0
1642017630000|2022-01-12 20:00:30|195.31|193.11|194.82|192.62|195.31|193.11|194.82|192.62|0
1642017640000|2022-01-12 20:00:40|194.57|192.37|193.1|190.9|194.57|192.37|193.1|190.9|0
1642017650000|2022-01-12 20:00:50|193.22|191.02|193.71|191.51|193.71|191.51|193.22|191.02|0
1642017660000|2022-01-12 20:01:00|193.59|191.39|193.34|191.14|193.59|191.39|193.34|191.14|0
1642017670000|2022-01-12 20:01:10|192.73|190.53|191.51|189.31|192.73|190.53|191.51|189.31|0
1642017680000|2022-01-12 20:01:20|192.12|189.92|192.24|190.04|192.24|190.04|192.12|189.92|0
1642017690000|2022-01-12 20:01:30|192.36|190.16|193.22|191.02|193.22|191.02|192.36|190.16|0
1642017700000|2022-01-12 20:01:40|192.73|190.53|192.49|190.29|192.73|190.53|192.49|190.29|0
1642017710000|2022-01-12 20:01:50|192.73|190.53|193.1|190.9|193.1|190.9|192.73|190.53|0
1642017720000|2022-01-12 20:02:00|193.59|191.39|193.83|191.63|193.83|191.63|193.47|191.27|0
1642017730000|2022-01-12 20:02:10|193.96|191.76|193.47|191.27|193.96|191.76|193.34|191.14|0
1642017740000|2022-01-12 20:02:20|193.22|191.02|193.22|191.02|193.34|191.14|193.22|191.02|0
1642017750000|2022-01-12 20:02:30|193.1|190.9|192.98|190.78|193.1|190.9|192.98|190.78|0
1642017760000|2022-01-12 20:02:40|193.1|190.9|193.34|191.14|193.34|191.14|193.1|190.9|0
1642017770000|2022-01-12 20:02:50|193.22|191.02|193.22|191.02|193.22|191.02|193.1|190.9|0
1642017780000|2022-01-12 20:03:00|193.1|190.9|192.67|190.47|193.1|190.9|192.67|190.47|0
1642017790000|2022-01-12 20:03:10|192.49|190.29|191.63|189.43|192.49|190.29|191.51|189.31|0
1642017800000|2022-01-12 20:03:20|191.75|189.55|191.63|189.43|191.88|189.68|191.63|189.43|0
1642017810000|2022-01-12 20:03:30|190.78|188.58|191.02|188.82|191.27|189.07|190.78|188.58|0
1642017820000|2022-01-12 20:03:40|191.27|189.07|191.39|189.19|191.63|189.43|191.27|189.07|0
1642017830000|2022-01-12 20:03:50|191.51|189.31|191.75|189.55|191.87|189.67|191.51|189.31|0
1642017840000|2022-01-12 20:04:00|191.87|189.67|192.73|190.53|192.73|190.53|191.87|189.67|0
1642017850000|2022-01-12 20:04:10|192.61|190.41|192.73|190.53|192.73|190.53|192.61|190.41|0
1642017860000|2022-01-12 20:04:20|192.49|190.29|192.18|189.98|192.49|190.29|192.12|189.92|0
1642017870000|2022-01-12 20:04:30|192.24|190.04|192|189.8|192.24|190.04|191.87|189.67|0
1642017880000|2022-01-12 20:04:40|191.87|189.67|192.12|189.92|192.12|189.92|191.87|189.67|0
1642017890000|2022-01-12 20:04:50|192.61|190.41|192.24|190.04|192.61|190.41|192.24|190.04|0
1642017900000|2022-01-12 20:05:00|192.36|190.16|192.48|190.28|192.48|190.28|192.36|190.16|0
1642017910000|2022-01-12 20:05:10|192.36|190.16|191.51|189.31|192.36|190.16|191.51|189.31|0
1642017920000|2022-01-12 20:05:20|191.39|189.19|191.51|189.31|191.51|189.31|191.39|189.19|0
1642017930000|2022-01-12 20:05:30|191.63|189.43|191.63|189.43|191.63|189.43|191.63|189.43|0
1642017940000|2022-01-12 20:05:40|192|189.8|191.51|189.31|192|189.8|191.51|189.31|0
1642017950000|2022-01-12 20:05:50|191.26|189.06|190.78|188.58|191.26|189.06|190.78|188.58|0
1642017960000|2022-01-12 20:06:00|190.9|188.7|190.9|188.7|190.9|188.7|190.78|188.58|0
1642017970000|2022-01-12 20:06:10|191.26|189.06|191.02|188.82|191.26|189.06|191.02|188.82|0
1642017980000|2022-01-12 20:06:20|191.14|188.94|191.26|189.06|191.39|189.19|191.14|188.94|0
1642017990000|2022-01-12 20:06:30|191.39|189.19|191.51|189.31|191.51|189.31|191.26|189.06|0
1642018000000|2022-01-12 20:06:40|191.87|189.67|192|189.8|192|189.8|191.87|189.67|0
1642018010000|2022-01-12 20:06:50|191.87|189.67|191.87|189.67|192|189.8|191.87|189.67|0
1642018020000|2022-01-12 20:07:00|191.63|189.43|191.39|189.19|191.63|189.43|191.39|189.19|0
1642018030000|2022-01-12 20:07:10|191.51|189.31|191.63|189.43|191.63|189.43|191.39|189.19|0
1642018040000|2022-01-12 20:07:20|191.51|189.31|191.51|189.31|191.51|189.31|191.51|189.31|0
1642018050000|2022-01-12 20:07:30|191.63|189.43|192|189.8|192|189.8|191.63|189.43|0
1642018060000|2022-01-12 20:07:40|192.12|189.92|192.12|189.92|192.12|189.92|191.87|189.67|0
1642018070000|2022-01-12 20:07:50|192.24|190.04|192.36|190.16|192.36|190.16|192.24|190.04|0
1642018080000|2022-01-12 20:08:00|192.24|190.04|192.12|189.92|192.36|190.16|192.12|189.92|0
1642018090000|2022-01-12 20:08:10|191.99|189.79|191.63|189.43|191.99|189.79|191.63|189.43|0
1642018100000|2022-01-12 20:08:20|191.87|189.67|192.12|189.92|192.12|189.92|191.87|189.67|0
1642018110000|2022-01-12 20:08:30|191.99|189.79|191.87|189.67|191.99|189.79|191.87|189.67|0
1642018120000|2022-01-12 20:08:40|191.99|189.79|191.87|189.67|191.99|189.79|191.63|189.43|0
1642018130000|2022-01-12 20:08:50|191.99|189.79|191.75|189.55|191.99|189.79|191.75|189.55|0
1642018140000|2022-01-12 20:09:00|191.87|189.67|191.51|189.31|191.87|189.67|191.51|189.31|0
1642018150000|2022-01-12 20:09:10|191.87|189.67|191.51|189.31|191.87|189.67|191.51|189.31|0
1642018160000|2022-01-12 20:09:20|191.38|189.18|191.38|189.18|191.51|189.31|191.38|189.18|0
1642018170000|2022-01-12 20:09:30|191.51|189.31|191.02|188.82|191.51|189.31|191.02|188.82|0
1642018180000|2022-01-12 20:09:40|190.9|188.7|190.9|188.7|191.14|188.94|190.9|188.7|0
1642018190000|2022-01-12 20:09:50|191.02|188.82|191.02|188.82|191.02|188.82|190.9|188.7|0
1642018200000|2022-01-12 20:10:00|191.14|188.94|191.26|189.06|191.26|189.06|191.02|188.82|0
1642018210000|2022-01-12 20:10:10|191.38|189.18|191.51|189.31|191.51|189.31|191.26|189.06|0
1642018220000|2022-01-12 20:10:20|191.63|189.43|191.75|189.55|191.87|189.67|191.63|189.43|0
1642018230000|2022-01-12 20:10:30|191.63|189.43|191.87|189.67|191.87|189.67|191.38|189.18|0
1642018240000|2022-01-12 20:10:40|191.99|189.79|192.12|189.92|192.12|189.92|191.75|189.55|0
1642018250000|2022-01-12 20:10:50|192.24|190.04|191.99|189.79|192.24|190.04|191.99|189.79|0
1642018260000|2022-01-12 20:11:00|192.12|189.92|192.12|189.92|192.17|189.97|191.99|189.79|0
1642018270000|2022-01-12 20:11:10|191.99|189.79|192.24|190.04|192.24|190.04|191.99|189.79|0
1642018280000|2022-01-12 20:11:20|192.36|190.16|192.48|190.28|192.6|190.4|192.36|190.16|0
1642018290000|2022-01-12 20:11:30|192.36|190.16|191.99|189.79|192.36|190.16|191.99|189.79|0
1642018300000|2022-01-12 20:11:40|191.75|189.55|191.87|189.67|191.87|189.67|191.75|189.55|0
1642018310000|2022-01-12 20:11:50|192.12|189.92|192.24|190.04|192.24|190.04|191.99|189.79|0
1642018320000|2022-01-12 20:12:00|192.12|189.92|191.99|189.79|192.12|189.92|191.99|189.79|0
1642018330000|2022-01-12 20:12:10|191.75|189.55|191.63|189.43|191.75|189.55|191.51|189.31|0
1642018340000|2022-01-12 20:12:20|191.56|189.36|191.75|189.55|191.75|189.55|191.56|189.36|0
1642018350000|2022-01-12 20:12:30|191.63|189.43|192.11|189.91|192.11|189.91|191.63|189.43|0
1642018360000|2022-01-12 20:12:40|191.99|189.79|191.99|189.79|192.11|189.91|191.87|189.67|0
1642018370000|2022-01-12 20:12:50|191.87|189.67|191.87|189.67|191.87|189.67|191.87|189.67|0
1642018380000|2022-01-12 20:13:00|191.99|189.79|192.24|190.04|192.24|190.04|191.93|189.73|0
1642018390000|2022-01-12 20:13:10|192.36|190.16|191.99|189.79|192.36|190.16|191.99|189.79|0
1642018400000|2022-01-12 20:13:20|192.36|190.16|192.36|190.16|192.36|190.16|192.24|190.04|0
1642018410000|2022-01-12 20:13:30|192.42|190.22|192.36|190.16|192.48|190.28|192.36|190.16|0
1642018420000|2022-01-12 20:13:40|192.48|190.28|192.48|190.28|192.73|190.53|192.48|190.28|0
1642018430000|2022-01-12 20:13:50|192.6|190.4|192.6|190.4|192.6|190.4|192.6|190.4|0
1642018440000|2022-01-12 20:14:00|192.73|190.53|192.73|190.53|192.73|190.53|192.6|190.4|0
1642018450000|2022-01-12 20:14:10|192.85|190.65|192.85|190.65|192.85|190.65|192.85|190.65|0
1642018460000|2022-01-12 20:14:20|192.6|190.4|192.97|190.77|192.97|190.77|192.6|190.4|0
1642018470000|2022-01-12 20:14:30|193.09|190.89|193.21|191.01|193.21|191.01|193.09|190.89|0
1642018480000|2022-01-12 20:14:40|193.09|190.89|192.97|190.77|193.21|191.01|192.97|190.77|0
1642018490000|2022-01-12 20:14:50|193.09|190.89|193.21|191.01|193.21|191.01|193.09|190.89|0
1642018510000|2022-01-12 20:15:10|193.34|191.14|193.46|191.26|193.46|191.26|193.21|191.01|0
1642018520000|2022-01-12 20:15:20|193.58|191.38|194.07|191.87|194.07|191.87|193.58|191.38|0
1642018530000|2022-01-12 20:15:30|193.95|191.75|193.95|191.75|194.07|191.87|193.95|191.75|0
1642018540000|2022-01-12 20:15:40|193.7|191.5|193.58|191.38|193.83|191.63|193.58|191.38|0
1642018550000|2022-01-12 20:15:50|193.7|191.5|193.7|191.5|193.83|191.63|193.7|191.5|0
1642018560000|2022-01-12 20:16:00|193.58|191.38|192.72|190.52|193.58|191.38|192.72|190.52|0
1642018570000|2022-01-12 20:16:10|192.97|190.77|192.72|190.52|192.97|190.77|192.72|190.52|0
1642018580000|2022-01-12 20:16:20|192.6|190.4|192.72|190.52|192.72|190.52|192.6|190.4|0
1642018590000|2022-01-12 20:16:30|192.85|190.65|193.21|191.01|193.21|191.01|192.85|190.65|0
1642018600000|2022-01-12 20:16:40|193.34|191.14|192.85|190.65|193.34|191.14|192.85|190.65|0
1642018610000|2022-01-12 20:16:50|192.97|190.77|192.85|190.65|192.97|190.77|192.85|190.65|0
1642018620000|2022-01-12 20:17:00|192.97|190.77|193.09|190.89|193.09|190.89|192.85|190.65|0
1642018630000|2022-01-12 20:17:10|193.34|191.14|193.34|191.14|193.34|191.14|193.34|191.14|0
1642018640000|2022-01-12 20:17:20|193.46|191.26|193.34|191.14|193.46|191.26|193.34|191.14|0
1642018650000|2022-01-12 20:17:30|193.21|191.01|193.21|191.01|193.21|191.01|193.21|191.01|0
1642018660000|2022-01-12 20:17:40|193.09|190.89|192.97|190.77|193.09|190.89|192.97|190.77|0
1642018670000|2022-01-12 20:17:50|192.72|190.52|192.6|190.4|192.72|190.52|192.6|190.4|0
1642018680000|2022-01-12 20:18:00|192.72|190.52|192.97|190.77|193.21|191.01|192.72|190.52|0
1642018690000|2022-01-12 20:18:10|193.09|190.89|193.21|191.01|193.34|191.14|193.09|190.89|0
1642018700000|2022-01-12 20:18:20|193.34|191.14|193.34|191.14|193.46|191.26|193.34|191.14|0
1642018710000|2022-01-12 20:18:30|193.46|191.26|193.46|191.26|193.46|191.26|193.46|191.26|0
1642018720000|2022-01-12 20:18:40|193.27|191.07|193.21|191.01|193.34|191.14|193.21|191.01|0
1642018730000|2022-01-12 20:18:50|193.09|190.89|193.21|191.01|193.34|191.14|193.09|190.89|0
1642018740000|2022-01-12 20:19:00|193.34|191.14|192.48|190.28|193.34|191.14|192.48|190.28|0
1642018750000|2022-01-12 20:19:10|192.6|190.4|192.6|190.4|192.72|190.52|192.6|190.4|0
1642018760000|2022-01-12 20:19:20|192.48|190.28|192.84|190.64|192.84|190.64|192.48|190.28|0
1642018770000|2022-01-12 20:19:30|192.72|190.52|192.72|190.52|192.72|190.52|192.6|190.4|0
1642018780000|2022-01-12 20:19:40|192.48|190.28|192.48|190.28|192.48|190.28|192.48|190.28|0
1642018790000|2022-01-12 20:19:50|192.6|190.4|192.48|190.28|192.72|190.52|192.48|190.28|0
1642018800000|2022-01-12 20:20:00|192.72|190.52|192.84|190.64|192.84|190.64|192.72|190.52|0
1642018810000|2022-01-12 20:20:10|192.6|190.4|192.6|190.4|192.6|190.4|192.36|190.16|0
1642018820000|2022-01-12 20:20:20|192.48|190.28|192.97|190.77|192.97|190.77|192.48|190.28|0
1642018830000|2022-01-12 20:20:30|193.15|190.95|193.33|191.13|193.33|191.13|193.15|190.95|0
1642018840000|2022-01-12 20:20:40|193.58|191.38|193.82|191.62|193.82|191.62|193.46|191.26|0
1642018850000|2022-01-12 20:20:50|193.58|191.38|193.46|191.26|193.7|191.5|193.46|191.26|0
1642018860000|2022-01-12 20:21:00|193.33|191.13|193.21|191.01|193.33|191.13|193.21|191.01|0
1642018870000|2022-01-12 20:21:10|193.33|191.13|193.21|191.01|193.33|191.13|193.21|191.01|0
1642018880000|2022-01-12 20:21:20|193.33|191.13|193.33|191.13|193.33|191.13|193.33|191.13|0
1642018890000|2022-01-12 20:21:30|193.46|191.26|193.46|191.26|193.58|191.38|193.33|191.13|0
1642018900000|2022-01-12 20:21:40|193.58|191.38|193.58|191.38|193.58|191.38|193.46|191.26|0
1642018910000|2022-01-12 20:21:50|193.7|191.5|193.7|191.5|193.7|191.5|193.58|191.38|0
1642018920000|2022-01-12 20:22:00|193.58|191.38|193.46|191.26|193.58|191.38|193.46|191.26|0
1642018930000|2022-01-12 20:22:10|193.82|191.62|193.09|190.89|193.82|191.62|193.09|190.89|0
1642018940000|2022-01-12 20:22:20|193.21|191.01|193.09|190.89|193.21|191.01|192.97|190.77|0
1642018950000|2022-01-12 20:22:30|193.21|191.01|192.97|190.77|193.21|191.01|192.97|190.77|0
1642018960000|2022-01-12 20:22:40|192.84|190.64|192.84|190.64|192.84|190.64|192.72|190.52|0
1642018970000|2022-01-12 20:22:50|192.72|190.52|192.72|190.52|192.72|190.52|192.72|190.52|0
1642018980000|2022-01-12 20:23:00|192.97|190.77|192.97|190.77|192.97|190.77|192.84|190.64|0
1642018990000|2022-01-12 20:23:10|193.09|190.89|192.97|190.77|193.33|191.13|192.97|190.77|0
1642019000000|2022-01-12 20:23:20|193.21|191.01|193.21|191.01|193.21|191.01|193.09|190.89|0
1642019010000|2022-01-12 20:23:30|193.33|191.13|192.97|190.77|193.33|191.13|192.97|190.77|0
1642019020000|2022-01-12 20:23:40|193.09|190.89|192.72|190.52|193.09|190.89|192.72|190.52|0
1642019040000|2022-01-12 20:24:00|192.84|190.64|192.6|190.4|192.84|190.64|192.6|190.4|0
1642019050000|2022-01-12 20:24:10|192.72|190.52|192.72|190.52|192.84|190.64|192.72|190.52|0
1642019060000|2022-01-12 20:24:20|192.6|190.4|192.35|190.15|192.6|190.4|192.35|190.15|0
1642019070000|2022-01-12 20:24:30|192.23|190.03|192.48|190.28|192.48|190.28|192.23|190.03|0
1642019080000|2022-01-12 20:24:40|192.35|190.15|192.48|190.28|192.48|190.28|192.35|190.15|0
1642019090000|2022-01-12 20:24:50|192.35|190.15|192.48|190.28|192.48|190.28|192.35|190.15|0
1642019100000|2022-01-12 20:25:00|192.35|190.15|192.11|189.91|192.48|190.28|192.11|189.91|0
1642019110000|2022-01-12 20:25:10|191.86|189.66|191.38|189.18|191.86|189.66|191.38|189.18|0
1642019120000|2022-01-12 20:25:20|191.13|188.93|191.01|188.81|191.13|188.93|191.01|188.81|0
1642019130000|2022-01-12 20:25:30|190.89|188.69|191.01|188.81|191.01|188.81|190.77|188.57|0
1642019140000|2022-01-12 20:25:40|191.5|189.3|191.86|189.66|191.86|189.66|191.5|189.3|0
1642019150000|2022-01-12 20:25:50|191.74|189.54|191.86|189.66|191.86|189.66|191.74|189.54|0
1642019160000|2022-01-12 20:26:00|191.99|189.79|192.23|190.03|192.23|190.03|191.99|189.79|0
1642019170000|2022-01-12 20:26:10|192.35|190.15|192.6|190.4|192.6|190.4|192.35|190.15|0
1642019180000|2022-01-12 20:26:20|192.72|190.52|192.47|190.27|192.72|190.52|192.47|190.27|0
1642019190000|2022-01-12 20:26:30|192.6|190.4|192.35|190.15|192.6|190.4|192.35|190.15|0
1642019200000|2022-01-12 20:26:40|192.47|190.27|192.47|190.27|192.47|190.27|192.47|190.27|0
1642019220000|2022-01-12 20:27:00|192.23|190.03|192.47|190.27|192.47|190.27|192.23|190.03|0
1642019230000|2022-01-12 20:27:10|192.23|190.03|192.23|190.03|192.23|190.03|192.11|189.91|0
1642019240000|2022-01-12 20:27:20|192.35|190.15|192.47|190.27|192.6|190.4|192.35|190.15|0
1642019250000|2022-01-12 20:27:30|192.35|190.15|192.35|190.15|192.35|190.15|192.23|190.03|0
1642019260000|2022-01-12 20:27:40|192.47|190.27|192.23|190.03|192.47|190.27|192.23|190.03|0
1642019270000|2022-01-12 20:27:50|192.35|190.15|192.6|190.4|192.6|190.4|192.35|190.15|0
1642019280000|2022-01-12 20:28:00|192.47|190.27|192.35|190.15|192.47|190.27|192.35|190.15|0
1642019290000|2022-01-12 20:28:10|192.23|190.03|191.74|189.54|192.23|190.03|191.74|189.54|0
1642019300000|2022-01-12 20:28:20|191.62|189.42|191.86|189.66|191.86|189.66|191.62|189.42|0
1642019310000|2022-01-12 20:28:30|192.04|189.84|192.11|189.91|192.11|189.91|192.04|189.84|0
1642019320000|2022-01-12 20:28:40|192.23|190.03|192.35|190.15|192.35|190.15|192.23|190.03|0
1642019330000|2022-01-12 20:28:50|192.47|190.27|191.99|189.79|192.47|190.27|191.99|189.79|0
1642019340000|2022-01-12 20:29:00|192.23|190.03|192.11|189.91|192.35|190.15|192.11|189.91|0
1642019350000|2022-01-12 20:29:10|191.98|189.78|191.98|189.78|191.98|189.78|191.98|189.78|0
1642019360000|2022-01-12 20:29:20|192.23|190.03|192.11|189.91|192.23|190.03|192.11|189.91|0
1642019370000|2022-01-12 20:29:30|192.23|190.03|192.47|190.27|192.47|190.27|192.23|190.03|0
1642019380000|2022-01-12 20:29:40|192.29|190.09|192.47|190.27|192.47|190.27|192.29|190.09|0
1642019390000|2022-01-12 20:29:50|192.6|190.4|192.72|190.52|192.84|190.64|192.6|190.4|0
1642019400000|2022-01-12 20:30:00|192.35|190.15|192.23|190.03|192.35|190.15|192.23|190.03|0
1642019410000|2022-01-12 20:30:10|192.11|189.91|192.11|189.91|192.11|189.91|192.11|189.91|0
1642019420000|2022-01-12 20:30:20|191.98|189.78|192.23|190.03|192.23|190.03|191.98|189.78|0
1642019430000|2022-01-12 20:30:30|192.11|189.91|192.47|190.27|192.6|190.4|192.11|189.91|0
1642019450000|2022-01-12 20:30:50|192.59|190.39|192.72|190.52|192.72|190.52|192.59|190.39|0
1642019460000|2022-01-12 20:31:00|192.59|190.39|192.84|190.64|192.84|190.64|192.59|190.39|0
1642019470000|2022-01-12 20:31:10|193.21|191.01|193.21|191.01|193.33|191.13|193.21|191.01|0
1642019480000|2022-01-12 20:31:20|193.08|190.88|193.33|191.13|193.33|191.13|193.08|190.88|0
1642019490000|2022-01-12 20:31:30|193.21|191.01|193.33|191.13|193.33|191.13|193.21|191.01|0
1642019500000|2022-01-12 20:31:40|193.21|191.01|193.21|191.01|193.21|191.01|193.21|191.01|0
1642019510000|2022-01-12 20:31:50|193.33|191.13|193.21|191.01|193.33|191.13|193.21|191.01|0
1642019520000|2022-01-12 20:32:00|193.08|190.88|192.84|190.64|193.08|190.88|192.84|190.64|0
1642019530000|2022-01-12 20:32:10|192.72|190.52|192.84|190.64|192.84|190.64|192.72|190.52|0
1642019540000|2022-01-12 20:32:20|192.72|190.52|192.96|190.76|192.96|190.76|192.72|190.52|0
1642019550000|2022-01-12 20:32:30|192.84|190.64|192.84|190.64|192.84|190.64|192.84|190.64|0
1642019560000|2022-01-12 20:32:40|192.72|190.52|192.59|190.39|192.84|190.64|192.59|190.39|0
1642019570000|2022-01-12 20:32:50|192.72|190.52|192.84|190.64|192.84|190.64|192.72|190.52|0
1642019580000|2022-01-12 20:33:00|192.96|190.76|193.21|191.01|193.21|191.01|192.96|190.76|0
1642019590000|2022-01-12 20:33:10|193.08|190.88|193.08|190.88|193.21|191.01|193.08|190.88|0
1642019600000|2022-01-12 20:33:20|193.21|191.01|193.7|191.5|193.7|191.5|193.21|191.01|0
1642019610000|2022-01-12 20:33:30|193.82|191.62|193.45|191.25|193.82|191.62|193.45|191.25|0
1642019620000|2022-01-12 20:33:40|193.33|191.13|192.59|190.39|193.33|191.13|192.59|190.39|0
1642019630000|2022-01-12 20:33:50|192.72|190.52|192.1|189.9|192.72|190.52|192.1|189.9|0
1642019640000|2022-01-12 20:34:00|191.98|189.78|192.35|190.15|192.35|190.15|191.98|189.78|0
1642019650000|2022-01-12 20:34:10|192.1|189.9|192.23|190.03|192.23|190.03|192.1|189.9|0
1642019660000|2022-01-12 20:34:20|192.35|190.15|192.59|190.39|192.59|190.39|192.35|190.15|0
1642019670000|2022-01-12 20:34:30|192.35|190.15|192.23|190.03|192.35|190.15|191.98|189.78|0
1642019680000|2022-01-12 20:34:40|192.1|189.9|191.74|189.54|192.1|189.9|191.62|189.42|0
1642019690000|2022-01-12 20:34:50|191.86|189.66|191.86|189.66|191.86|189.66|191.86|189.66|0
1642019700000|2022-01-12 20:35:00|191.74|189.54|191.74|189.54|191.86|189.66|191.74|189.54|0
1642019710000|2022-01-12 20:35:10|191.62|189.42|191.37|189.17|191.74|189.54|191.37|189.17|0
1642019720000|2022-01-12 20:35:20|191.62|189.42|191.98|189.78|191.98|189.78|191.62|189.42|0
1642019730000|2022-01-12 20:35:30|192.47|190.27|192.71|190.51|192.72|190.52|192.47|190.27|0
1642019740000|2022-01-12 20:35:40|192.84|190.64|192.59|190.39|192.84|190.64|192.59|190.39|0
1642019750000|2022-01-12 20:35:50|192.84|190.64|192.47|190.27|192.84|190.64|192.47|190.27|0
1642019760000|2022-01-12 20:36:00|192.35|190.15|192.23|190.03|192.35|190.15|192.23|190.03|0
1642019770000|2022-01-12 20:36:10|192.1|189.9|192.23|190.03|192.23|190.03|192.1|189.9|0
1642019780000|2022-01-12 20:36:20|192.1|189.9|192.35|190.15|192.35|190.15|192.1|189.9|0
1642019790000|2022-01-12 20:36:30|192.23|190.03|192.23|190.03|192.35|190.15|192.23|190.03|0
1642019800000|2022-01-12 20:36:40|192.1|189.9|192.23|190.03|192.23|190.03|192.1|189.9|0
1642019810000|2022-01-12 20:36:50|192.35|190.15|192.23|190.03|192.35|190.15|192.23|190.03|0
1642019820000|2022-01-12 20:37:00|192.35|190.15|191.98|189.78|192.35|190.15|191.98|189.78|0
1642019830000|2022-01-12 20:37:10|191.86|189.66|191.49|189.29|191.86|189.66|191.37|189.17|0
1642019840000|2022-01-12 20:37:20|191.37|189.17|191.13|188.93|191.62|189.42|191.13|188.93|0
1642019850000|2022-01-12 20:37:30|191.25|189.05|191.74|189.54|191.74|189.54|191.25|189.05|0
1642019860000|2022-01-12 20:37:40|191.86|189.66|191.74|189.54|191.86|189.66|191.74|189.54|0
1642019870000|2022-01-12 20:37:50|191.49|189.29|191.86|189.66|191.92|189.72|191.49|189.29|0
1642019880000|2022-01-12 20:38:00|191.74|189.54|191.61|189.41|191.74|189.54|191.49|189.29|0
1642019890000|2022-01-12 20:38:10|191.86|189.66|191.74|189.54|191.86|189.66|191.74|189.54|0
1642019900000|2022-01-12 20:38:20|191.61|189.41|191.61|189.41|191.61|189.41|191.37|189.17|0
1642019910000|2022-01-12 20:38:30|191.74|189.54|191.61|189.41|191.74|189.54|191.61|189.41|0
1642019920000|2022-01-12 20:38:40|191.74|189.54|191.61|189.41|191.74|189.54|191.61|189.41|0
1642019930000|2022-01-12 20:38:50|191.49|189.29|191.13|188.93|191.49|189.29|191.13|188.93|0
1642019940000|2022-01-12 20:39:00|191.25|189.05|191.25|189.05|191.25|189.05|191.13|188.93|0
1642019950000|2022-01-12 20:39:10|191.37|189.17|190.88|188.68|191.61|189.41|190.88|188.68|0
1642019960000|2022-01-12 20:39:20|191.37|189.17|191.61|189.41|191.61|189.41|191.37|189.17|0
1642019970000|2022-01-12 20:39:30|191.74|189.54|191.37|189.17|191.74|189.54|191.37|189.17|0
1642019980000|2022-01-12 20:39:40|191.61|189.41|191.49|189.29|191.61|189.41|191.49|189.29|0
1642019990000|2022-01-12 20:39:50|191.37|189.17|191.25|189.05|191.49|189.29|191.25|189.05|0
1642020000000|2022-01-12 20:40:00|191.37|189.17|191.49|189.29|191.49|189.29|191.37|189.17|0
1642020010000|2022-01-12 20:40:10|191.74|189.54|191.61|189.41|191.74|189.54|191.49|189.29|0
1642020020000|2022-01-12 20:40:20|192.1|189.9|192.22|190.02|192.22|190.02|192.1|189.9|0
1642020030000|2022-01-12 20:40:30|192.1|189.9|191.98|189.78|192.1|189.9|191.98|189.78|0
1642020040000|2022-01-12 20:40:40|191.74|189.54|191.49|189.29|191.74|189.54|191.49|189.29|0
1642020050000|2022-01-12 20:40:50|191.18|188.98|191.49|189.29|191.49|189.29|191.18|188.98|0
1642020060000|2022-01-12 20:41:00|191.61|189.41|191.25|189.05|191.61|189.41|191.13|188.93|0
1642020070000|2022-01-12 20:41:10|191.37|189.17|191.49|189.29|191.49|189.29|191.37|189.17|0
1642020080000|2022-01-12 20:41:20|191.55|189.35|191.49|189.29|191.61|189.41|191.49|189.29|0
1642020090000|2022-01-12 20:41:30|191.43|189.23|191.13|188.93|191.43|189.23|191|188.8|0
1642020100000|2022-01-12 20:41:40|191.25|189.05|191.37|189.17|191.37|189.17|191.25|189.05|0
1642020110000|2022-01-12 20:41:50|191.25|189.05|191.98|189.78|191.98|189.78|191.25|189.05|0
1642020120000|2022-01-12 20:42:00|192.1|189.9|192.22|190.02|192.22|190.02|191.98|189.78|0
1642020130000|2022-01-12 20:42:10|192.1|189.9|192.22|190.02|192.22|190.02|191.98|189.78|0
1642020140000|2022-01-12 20:42:20|191.98|189.78|191.86|189.66|191.98|189.78|191.86|189.66|0
1642020150000|2022-01-12 20:42:30|191.98|189.78|192.1|189.9|192.1|189.9|191.98|189.78|0
1642020160000|2022-01-12 20:42:40|191.98|189.78|191.98|189.78|191.98|189.78|191.86|189.66|0
1642020170000|2022-01-12 20:42:50|191.73|189.53|191.61|189.41|191.73|189.53|191.49|189.29|0
1642020180000|2022-01-12 20:43:00|191.73|189.53|191.86|189.66|191.86|189.66|191.61|189.41|0
1642020190000|2022-01-12 20:43:10|191.98|189.78|192.1|189.9|192.1|189.9|191.98|189.78|0
1642020200000|2022-01-12 20:43:20|192.22|190.02|192.34|190.14|192.47|190.27|192.22|190.02|0
1642020210000|2022-01-12 20:43:30|192.22|190.02|192.47|190.27|192.47|190.27|192.22|190.02|0
1642020220000|2022-01-12 20:43:40|192.59|190.39|192.83|190.63|192.83|190.63|192.59|190.39|0
1642020230000|2022-01-12 20:43:50|192.71|190.51|192.83|190.63|192.83|190.63|192.71|190.51|0
1642020240000|2022-01-12 20:44:00|192.59|190.39|192.96|190.76|192.96|190.76|192.47|190.27|0
1642020250000|2022-01-12 20:44:10|193.2|191|194.3|192.1|194.3|192.1|193.2|191|0
1642020260000|2022-01-12 20:44:20|194.18|191.98|194.06|191.86|194.18|191.98|193.94|191.74|0
1642020270000|2022-01-12 20:44:30|193.81|191.61|193.57|191.37|193.81|191.61|193.57|191.37|0
1642020280000|2022-01-12 20:44:40|193.81|191.61|194.18|191.98|194.18|191.98|193.81|191.61|0
1642020290000|2022-01-12 20:44:50|194.3|192.1|194.06|191.86|194.3|192.1|194.06|191.86|0
1642020300000|2022-01-12 20:45:00|194.18|191.98|194.06|191.86|194.18|191.98|193.94|191.74|0
1642020310000|2022-01-12 20:45:10|194.18|191.98|194.92|192.72|194.92|192.72|194.18|191.98|0
1642020320000|2022-01-12 20:45:20|195.04|192.84|195.04|192.84|195.04|192.84|194.92|192.72|0
1642020330000|2022-01-12 20:45:30|195.66|193.46|195.91|193.71|195.91|193.71|195.41|193.21|0
1642020340000|2022-01-12 20:45:40|195.78|193.58|195.91|193.71|195.91|193.71|195.66|193.46|0
1642020350000|2022-01-12 20:45:50|196.15|193.95|196.28|194.08|196.28|194.08|196.15|193.95|0
1642020360000|2022-01-12 20:46:00|196.4|194.2|196.15|193.95|196.4|194.2|196.15|193.95|0
1642020370000|2022-01-12 20:46:10|196.28|194.08|195.91|193.71|196.28|194.08|195.91|193.71|0
1642020380000|2022-01-12 20:46:20|195.54|193.34|195.78|193.58|195.78|193.58|195.54|193.34|0
1642020390000|2022-01-12 20:46:30|195.54|193.34|195.66|193.46|195.78|193.58|195.54|193.34|0
1642020400000|2022-01-12 20:46:40|195.78|193.58|195.41|193.21|195.78|193.58|195.41|193.21|0
1642020410000|2022-01-12 20:46:50|195.29|193.09|194.67|192.47|195.29|193.09|194.67|192.47|0
1642020420000|2022-01-12 20:47:00|194.8|192.6|193.81|191.61|194.8|192.6|193.81|191.61|0
1642020430000|2022-01-12 20:47:10|194.06|191.86|194.06|191.86|194.06|191.86|194.06|191.86|0
1642020440000|2022-01-12 20:47:20|194.18|191.98|194.18|191.98|194.3|192.1|194.18|191.98|0
1642020450000|2022-01-12 20:47:30|194.3|192.1|194.67|192.47|194.67|192.47|194.3|192.1|0
1642020460000|2022-01-12 20:47:40|194.8|192.6|195.16|192.96|195.16|192.96|194.8|192.6|0
1642020470000|2022-01-12 20:47:50|195.04|192.84|194.92|192.72|195.16|192.96|194.92|192.72|0
1642020480000|2022-01-12 20:48:00|194.8|192.6|194.24|192.04|194.8|192.6|194.06|191.86|0
1642020490000|2022-01-12 20:48:10|194.3|192.1|195.04|192.84|195.04|192.84|194.3|192.1|0
1642020500000|2022-01-12 20:48:20|194.92|192.72|194.92|192.72|194.92|192.72|194.8|192.6|0
1642020510000|2022-01-12 20:48:30|194.8|192.6|194.06|191.86|194.8|192.6|193.93|191.73|0
1642020520000|2022-01-12 20:48:40|194.3|192.1|194.67|192.47|194.67|192.47|194.3|192.1|0
1642020530000|2022-01-12 20:48:50|194.79|192.59|193.94|191.74|195.04|192.84|193.94|191.74|0
1642020540000|2022-01-12 20:49:00|193.81|191.61|193.69|191.49|193.81|191.61|193.69|191.49|0
1642020550000|2022-01-12 20:49:10|193.57|191.37|193.32|191.12|193.57|191.37|193.32|191.12|0
1642020560000|2022-01-12 20:49:20|193.44|191.24|194.06|191.86|194.06|191.86|193.44|191.24|0
1642020570000|2022-01-12 20:49:30|193.94|191.74|193.94|191.74|193.94|191.74|193.69|191.49|0
1642020580000|2022-01-12 20:49:40|193.81|191.61|193.57|191.37|193.94|191.74|193.57|191.37|0
1642020590000|2022-01-12 20:49:50|193.08|190.88|193.32|191.12|193.57|191.37|193.08|190.88|0
1642020600000|2022-01-12 20:50:00|193.44|191.24|193.81|191.61|193.81|191.61|193.44|191.24|0
1642020610000|2022-01-12 20:50:10|193.94|191.74|193.32|191.12|194.06|191.86|193.32|191.12|0
1642020620000|2022-01-12 20:50:20|193.69|191.49|194.06|191.86|194.06|191.86|193.69|191.49|0
1642020630000|2022-01-12 20:50:30|194.55|192.35|195.29|193.09|195.29|193.09|194.55|192.35|0
1642020640000|2022-01-12 20:50:40|195.05|192.85|194.55|192.35|195.05|192.85|194.55|192.35|0
1642020650000|2022-01-12 20:50:50|194.92|192.72|195.67|193.47|195.67|193.47|194.92|192.72|0
1642020660000|2022-01-12 20:51:00|195.54|193.34|195.67|193.47|195.67|193.47|195.42|193.22|0
1642020670000|2022-01-12 20:51:10|195.72|193.52|195.42|193.22|195.72|193.52|195.42|193.22|0
1642020680000|2022-01-12 20:51:20|195.29|193.09|195.05|192.85|195.29|193.09|195.05|192.85|0
1642020690000|2022-01-12 20:51:30|195.17|192.97|196.04|193.84|196.04|193.84|195.17|192.97|0
1642020700000|2022-01-12 20:51:40|196.16|193.96|196.16|193.96|196.16|193.96|195.91|193.71|0
1642020710000|2022-01-12 20:51:50|196.04|193.84|195.91|193.71|196.04|193.84|195.91|193.71|0
1642020720000|2022-01-12 20:52:00|195.66|193.46|194.8|192.6|195.66|193.46|194.8|192.6|0
1642020730000|2022-01-12 20:52:10|195.05|192.85|195.54|193.34|195.54|193.34|194.8|192.6|0
1642020740000|2022-01-12 20:52:20|195.42|193.22|195.54|193.34|195.79|193.59|195.42|193.22|0
1642020750000|2022-01-12 20:52:30|195.66|193.46|195.91|193.71|195.91|193.71|195.54|193.34|0
1642020760000|2022-01-12 20:52:40|196.04|193.84|196.16|193.96|196.16|193.96|196.04|193.84|0
1642020770000|2022-01-12 20:52:50|195.91|193.71|195.79|193.59|196.04|193.84|195.79|193.59|0
1642020780000|2022-01-12 20:53:00|196.04|193.84|196.04|193.84|196.04|193.84|195.91|193.71|0
1642020790000|2022-01-12 20:53:10|196.16|193.96|196.28|194.08|196.53|194.33|196.16|193.96|0
1642020800000|2022-01-12 20:53:20|196.41|194.21|196.16|193.96|196.41|194.21|196.16|193.96|0
1642020810000|2022-01-12 20:53:30|196.28|194.08|196.53|194.33|196.53|194.33|196.28|194.08|0
1642020820000|2022-01-12 20:53:40|196.78|194.58|196.78|194.58|196.78|194.58|196.41|194.21|0
1642020830000|2022-01-12 20:53:50|196.41|194.21|196.66|194.46|196.66|194.46|196.41|194.21|0
1642020840000|2022-01-12 20:54:00|197.03|194.83|196.41|194.21|197.03|194.83|196.41|194.21|0
1642020850000|2022-01-12 20:54:10|196.28|194.08|195.91|193.71|196.28|194.08|195.91|193.71|0
1642020860000|2022-01-12 20:54:20|195.79|193.59|195.54|193.34|195.79|193.59|195.54|193.34|0
1642020870000|2022-01-12 20:54:30|195.17|192.97|195.42|193.22|195.54|193.34|195.17|192.97|0
1642020880000|2022-01-12 20:54:40|195.29|193.09|195.79|193.59|195.79|193.59|195.29|193.09|0
1642020890000|2022-01-12 20:54:50|195.66|193.46|195.91|193.71|195.91|193.71|195.54|193.34|0
1642020900000|2022-01-12 20:55:00|195.72|193.52|196.41|194.21|196.41|194.21|195.72|193.52|0
1642020910000|2022-01-12 20:55:10|196.53|194.33|196.41|194.21|196.53|194.33|196.41|194.21|0
1642020920000|2022-01-12 20:55:20|196.16|193.96|196.16|193.96|196.28|194.08|196.16|193.96|0
1642020930000|2022-01-12 20:55:30|195.91|193.71|195.66|193.46|195.91|193.71|195.66|193.46|0
1642020940000|2022-01-12 20:55:40|195.29|193.09|195.17|192.97|195.42|193.22|195.17|192.97|0
1642020950000|2022-01-12 20:55:50|195.29|193.09|195.17|192.97|195.29|193.09|195.17|192.97|0
1642020960000|2022-01-12 20:56:00|195.29|193.09|195.29|193.09|195.29|193.09|195.17|192.97|0
1642020970000|2022-01-12 20:56:10|195.42|193.22|195.17|192.97|195.42|193.22|195.17|192.97|0
1642020980000|2022-01-12 20:56:20|195.29|193.09|195.17|192.97|195.29|193.09|195.17|192.97|0
1642020990000|2022-01-12 20:56:30|195.04|192.84|195.29|193.09|195.29|193.09|195.04|192.84|0
1642021000000|2022-01-12 20:56:40|195.17|192.97|194.92|192.72|195.17|192.97|194.8|192.6|0
1642021010000|2022-01-12 20:56:50|195.04|192.84|194.92|192.72|195.04|192.84|194.92|192.72|0
1642021020000|2022-01-12 20:57:00|194.8|192.6|194.43|192.23|194.8|192.6|194.43|192.23|0
1642021030000|2022-01-12 20:57:10|194.3|192.1|194.3|192.1|194.43|192.23|194.3|192.1|0
1642021040000|2022-01-12 20:57:20|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1642021050000|2022-01-12 20:57:30|194.3|192.1|194.06|191.86|194.3|192.1|193.81|191.61|0
1642021060000|2022-01-12 20:57:40|194.3|192.1|194.55|192.35|194.55|192.35|194.3|192.1|0
1642021070000|2022-01-12 20:57:50|194.67|192.47|194.67|192.47|194.8|192.6|194.55|192.35|0
1642021080000|2022-01-12 20:58:00|194.55|192.35|194.43|192.23|194.67|192.47|194.43|192.23|0
1642021090000|2022-01-12 20:58:10|194.3|192.1|194.06|191.86|194.3|192.1|193.93|191.73|0
1642021100000|2022-01-12 20:58:20|194.18|191.98|194.43|192.23|194.43|192.23|194.18|191.98|0
1642021110000|2022-01-12 20:58:30|194.55|192.35|194.67|192.47|194.67|192.47|194.43|192.23|0
1642021120000|2022-01-12 20:58:40|194.55|192.35|194.43|192.23|194.67|192.47|194.43|192.23|0
1642021130000|2022-01-12 20:58:50|194.55|192.35|194.3|192.1|194.55|192.35|194.3|192.1|0
1642021140000|2022-01-12 20:59:00|193.93|191.73|193.32|191.12|193.93|191.73|193.32|191.12|0
1642021150000|2022-01-12 20:59:10|193.19|190.99|192.95|190.75|193.19|190.99|192.83|190.63|0
1642021160000|2022-01-12 20:59:20|192.7|190.5|192.83|190.63|192.83|190.63|192.7|190.5|0
1642021170000|2022-01-12 20:59:30|192.58|190.38|192.83|190.63|192.83|190.63|192.58|190.38|0
1642021180000|2022-01-12 20:59:40|193.44|191.24|192.46|190.26|193.44|191.24|192.46|190.26|0
1642021190000|2022-01-12 20:59:50|192.33|190.13|194.3|192.1|194.3|192.1|192.33|190.13|0
1642021200000|2022-01-12 21:00:00|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1642021210000|2022-01-12 21:00:10|194.92|192.72|194.92|192.72|194.92|192.72|194.92|192.72|0
1642021220000|2022-01-12 21:00:20|195.04|192.84|195.04|192.84|195.04|192.84|194.8|192.6|0
1642021230000|2022-01-12 21:00:30|195.17|192.97|195.41|193.21|195.41|193.21|195.17|192.97|0
1642021240000|2022-01-12 21:00:40|195.54|193.34|195.78|193.58|196.03|193.83|195.54|193.34|0
1642021250000|2022-01-12 21:00:50|195.91|193.71|196.97|194.77|197.22|195.02|195.91|193.71|0
1642021260000|2022-01-12 21:01:00|197.1|194.9|196.97|194.77|197.22|195.02|196.97|194.77|0
1642021270000|2022-01-12 21:01:10|197.1|194.9|195.99|193.79|197.35|195.15|195.99|193.79|0
1642021280000|2022-01-12 21:01:20|195.87|193.67|195.75|193.55|195.87|193.67|195.75|193.55|0
1642021290000|2022-01-12 21:01:30|195.87|193.67|195.62|193.42|195.87|193.67|195.62|193.42|0
1642021300000|2022-01-12 21:01:40|195.75|193.55|195.99|193.79|195.99|193.79|195.75|193.55|0
1642021310000|2022-01-12 21:01:50|195.87|193.67|195.75|193.55|195.87|193.67|195.75|193.55|0
1642021320000|2022-01-12 21:02:00|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1642021330000|2022-01-12 21:02:10|195.75|193.55|195.87|193.67|195.87|193.67|195.75|193.55|0
1642021340000|2022-01-12 21:02:20|195.74|193.54|195.74|193.54|195.87|193.67|195.74|193.54|0
1642021350000|2022-01-12 21:02:30|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1642021360000|2022-01-12 21:02:40|195.74|193.54|195.62|193.42|195.74|193.54|195.62|193.42|0
1642021380000|2022-01-12 21:03:00|195.5|193.3|195.62|193.42|195.62|193.42|195.5|193.3|0
1642021390000|2022-01-12 21:03:10|195.74|193.54|195.87|193.67|195.87|193.67|195.74|193.54|0
1642021400000|2022-01-12 21:03:20|195.62|193.42|195.5|193.3|195.62|193.42|195.37|193.17|0
1642021410000|2022-01-12 21:03:30|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1642021420000|2022-01-12 21:03:40|195.25|193.05|195.5|193.3|195.5|193.3|195.25|193.05|0
1642021430000|2022-01-12 21:03:50|195.37|193.17|195.5|193.3|195.62|193.42|195.37|193.17|0
1642021450000|2022-01-12 21:04:10|195.62|193.42|195.74|193.54|195.74|193.54|195.62|193.42|0
1642021460000|2022-01-12 21:04:20|195.62|193.42|195.5|193.3|195.62|193.42|195.5|193.3|0
1642021470000|2022-01-12 21:04:30|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1642021480000|2022-01-12 21:04:40|195.56|193.36|195.5|193.3|195.56|193.36|195.5|193.3|0
1642021490000|2022-01-12 21:04:50|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1642021500000|2022-01-12 21:05:00|195.5|193.3|195.74|193.54|195.74|193.54|195.5|193.3|0
1642021510000|2022-01-12 21:05:10|195.62|193.42|195.62|193.42|195.74|193.54|195.62|193.42|0
1642021520000|2022-01-12 21:05:20|195.68|193.48|195.74|193.54|195.74|193.54|195.68|193.48|0
1642021530000|2022-01-12 21:05:30|195.87|193.67|195.74|193.54|195.87|193.67|195.74|193.54|0
1642021540000|2022-01-12 21:05:40|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1642021550000|2022-01-12 21:05:50|195.99|193.79|195.87|193.67|195.99|193.79|195.87|193.67|0
1642021560000|2022-01-12 21:06:00|195.74|193.54|196.11|193.91|196.11|193.91|195.74|193.54|0
1642021570000|2022-01-12 21:06:10|196.24|194.04|196.3|194.1|196.36|194.16|196.24|194.04|0
1642021580000|2022-01-12 21:06:20|196.24|194.04|196.11|193.91|196.24|194.04|196.11|193.91|0
1642021590000|2022-01-12 21:06:30|196.24|194.04|196.24|194.04|196.24|194.04|196.11|193.91|0
1642021600000|2022-01-12 21:06:40|196.11|193.91|195.99|193.79|196.11|193.91|195.99|193.79|0
1642021610000|2022-01-12 21:06:50|196.11|193.91|195.99|193.79|196.11|193.91|195.99|193.79|0
1642021620000|2022-01-12 21:07:00|196.11|193.91|196.11|193.91|196.11|193.91|196.11|193.91|0
1642021640000|2022-01-12 21:07:20|196.24|194.04|196.24|194.04|196.24|194.04|196.24|194.04|0
1642021650000|2022-01-12 21:07:30|196.36|194.16|196.36|194.16|196.36|194.16|196.36|194.16|0
1642021660000|2022-01-12 21:07:40|196.11|193.91|196.24|194.04|196.24|194.04|196.11|193.91|0
1642021670000|2022-01-12 21:07:50|196.11|193.91|196.24|194.04|196.24|194.04|196.11|193.91|0
1642021680000|2022-01-12 21:08:00|196.11|193.91|196.24|194.04|196.24|194.04|196.11|193.91|0
1642021690000|2022-01-12 21:08:10|196.11|193.91|196.24|194.04|196.24|194.04|195.99|193.79|0
1642021700000|2022-01-12 21:08:20|196.11|193.91|196.11|193.91|196.24|194.04|196.11|193.91|0
1642021750000|2022-01-12 21:09:10|196.24|194.04|196.24|194.04|196.24|194.04|196.24|194.04|0
1642021770000|2022-01-12 21:09:30|196.36|194.16|196.36|194.16|196.36|194.16|196.36|194.16|0
1642021780000|2022-01-12 21:09:40|196.24|194.04|196.36|194.16|196.36|194.16|196.24|194.04|0
1642021810000|2022-01-12 21:10:10|196.24|194.04|196.24|194.04|196.24|194.04|196.24|194.04|0
1642021830000|2022-01-12 21:10:30|196.3|194.1|196.24|194.04|196.3|194.1|196.24|194.04|0
1642021850000|2022-01-12 21:10:50|196.11|193.91|196.24|194.04|196.36|194.16|196.11|193.91|0
1642021870000|2022-01-12 21:11:10|196.11|193.91|196.48|194.28|196.48|194.28|196.11|193.91|0
1642021880000|2022-01-12 21:11:20|196.36|194.16|196.48|194.28|196.48|194.28|196.36|194.16|0
1642021890000|2022-01-12 21:11:30|196.42|194.22|196.48|194.28|196.48|194.28|196.42|194.22|0
1642021900000|2022-01-12 21:11:40|196.36|194.16|196.36|194.16|196.36|194.16|196.36|194.16|0
1642021930000|2022-01-12 21:12:10|196.24|194.04|196.36|194.16|196.36|194.16|196.24|194.04|0
1642021940000|2022-01-12 21:12:20|196.24|194.04|196.48|194.28|196.48|194.28|196.24|194.04|0
1642021960000|2022-01-12 21:12:40|196.61|194.41|196.61|194.41|196.61|194.41|196.61|194.41|0
1642021970000|2022-01-12 21:12:50|196.48|194.28|196.48|194.28|196.48|194.28|196.48|194.28|0
1642021980000|2022-01-12 21:13:00|196.36|194.16|196.24|194.04|196.36|194.16|196.24|194.04|0
1642021990000|2022-01-12 21:13:10|196.36|194.16|196.24|194.04|196.36|194.16|196.24|194.04|0
1642022010000|2022-01-12 21:13:30|196.11|193.91|196.11|193.91|196.11|193.91|196.11|193.91|0
1642022020000|2022-01-12 21:13:40|196.24|194.04|196.24|194.04|196.36|194.16|196.24|194.04|0
1642022030000|2022-01-12 21:13:50|196.36|194.16|196.36|194.16|196.36|194.16|196.36|194.16|0
1642022040000|2022-01-12 21:14:00|196.11|193.91|196.23|194.03|196.24|194.04|196.11|193.91|0
1642022050000|2022-01-12 21:14:10|196.36|194.16|196.48|194.28|196.48|194.28|196.36|194.16|0
1642022060000|2022-01-12 21:14:20|196.36|194.16|196.36|194.16|196.36|194.16|196.23|194.03|0
1642022070000|2022-01-12 21:14:30|196.23|194.03|196.11|193.91|196.23|194.03|196.11|193.91|0
1642022080000|2022-01-12 21:14:40|195.99|193.79|195.99|193.79|196.11|193.91|195.99|193.79|0
1642022090000|2022-01-12 21:14:50|196.11|193.91|195.99|193.79|196.11|193.91|195.99|193.79|0
1642022100000|2022-01-12 21:15:00|195.86|193.66|195.86|193.66|195.86|193.66|195.86|193.66|0
1642022110000|2022-01-12 21:15:10|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1642022120000|2022-01-12 21:15:20|196.29|193.49|196.35|193.55|196.41|193.61|196.29|193.49|0
1642022130000|2022-01-12 21:15:30|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1642022140000|2022-01-12 21:15:40|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1642022150000|2022-01-12 21:15:50|196.35|193.55|196.29|193.49|196.35|193.55|196.29|193.49|0
1642022160000|2022-01-12 21:16:00|196.41|193.61|196.29|193.49|196.41|193.61|196.29|193.49|0
1642022170000|2022-01-12 21:16:10|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1642022180000|2022-01-12 21:16:20|196.66|193.86|196.72|193.92|196.78|193.98|196.66|193.86|0
1642022190000|2022-01-12 21:16:30|196.66|193.86|196.78|193.98|196.78|193.98|196.66|193.86|0
1642022200000|2022-01-12 21:16:40|196.72|193.92|196.66|193.86|196.72|193.92|196.66|193.86|0
1642022230000|2022-01-12 21:17:10|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1642022240000|2022-01-12 21:17:20|196.66|193.86|196.66|193.86|196.66|193.86|196.53|193.73|0
1642022270000|2022-01-12 21:17:50|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1642022280000|2022-01-12 21:18:00|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1642022300000|2022-01-12 21:18:20|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1642022310000|2022-01-12 21:18:30|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1642022320000|2022-01-12 21:18:40|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1642022340000|2022-01-12 21:19:00|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1642022360000|2022-01-12 21:19:20|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1642022390000|2022-01-12 21:19:50|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1642022400000|2022-01-12 21:20:00|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1642022430000|2022-01-12 21:20:30|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1642022440000|2022-01-12 21:20:40|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1642022490000|2022-01-12 21:21:30|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1642022500000|2022-01-12 21:21:40|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1642022550000|2022-01-12 21:22:30|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1642022570000|2022-01-12 21:22:50|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1642022580000|2022-01-12 21:23:00|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1642022590000|2022-01-12 21:23:10|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1642022620000|2022-01-12 21:23:40|196.53|193.73|196.41|193.61|196.53|193.73|196.41|193.61|0
1642022650000|2022-01-12 21:24:10|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1642022660000|2022-01-12 21:24:20|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1642022670000|2022-01-12 21:24:30|196.78|193.98|196.65|193.85|196.78|193.98|196.65|193.85|0
1642022680000|2022-01-12 21:24:40|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1642022730000|2022-01-12 21:25:30|196.9|194.1|197.03|194.23|197.03|194.23|196.9|194.1|0
1642022750000|2022-01-12 21:25:50|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1642022770000|2022-01-12 21:26:10|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1642022820000|2022-01-12 21:27:00|196.96|194.16|196.9|194.1|196.96|194.16|196.9|194.1|0
1642022830000|2022-01-12 21:27:10|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1642022840000|2022-01-12 21:27:20|196.9|194.1|196.78|193.98|196.9|194.1|196.78|193.98|0
1642022850000|2022-01-12 21:27:30|196.9|194.1|197.02|194.22|197.02|194.22|196.9|194.1|0
1642022860000|2022-01-12 21:27:40|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1642022890000|2022-01-12 21:28:10|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1642022900000|2022-01-12 21:28:20|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1642022910000|2022-01-12 21:28:30|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1642022930000|2022-01-12 21:28:50|196.84|194.04|196.78|193.98|196.84|194.04|196.78|193.98|0
1642022990000|2022-01-12 21:29:50|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1642023000000|2022-01-12 21:30:00|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1642023030000|2022-01-12 21:30:30|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1642023050000|2022-01-12 21:30:50|196.53|193.73|196.28|193.48|196.53|193.73|196.28|193.48|0
1642023060000|2022-01-12 21:31:00|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1642023090000|2022-01-12 21:31:30|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1642023100000|2022-01-12 21:31:40|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1642023170000|2022-01-12 21:32:50|196.4|193.6|196.46|193.66|196.46|193.66|196.4|193.6|0
1642023180000|2022-01-12 21:33:00|196.4|193.6|196.53|193.73|196.53|193.73|196.4|193.6|0
1642023190000|2022-01-12 21:33:10|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1642023200000|2022-01-12 21:33:20|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1642023210000|2022-01-12 21:33:30|196.4|193.6|196.4|193.6|196.4|193.6|196.34|193.54|0
1642023220000|2022-01-12 21:33:40|196.28|193.48|196.28|193.48|196.4|193.6|196.28|193.48|0
1642023230000|2022-01-12 21:33:50|196.4|193.6|196.15|193.35|196.4|193.6|196.15|193.35|0
1642023250000|2022-01-12 21:34:10|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1642023290000|2022-01-12 21:34:50|196.15|193.35|196.28|193.48|196.28|193.48|196.15|193.35|0
1642023300000|2022-01-12 21:35:00|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1642023310000|2022-01-12 21:35:10|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1642023320000|2022-01-12 21:35:20|196.09|193.29|196.03|193.23|196.09|193.29|195.91|193.11|0
1642023330000|2022-01-12 21:35:30|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1642023360000|2022-01-12 21:36:00|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1642023380000|2022-01-12 21:36:20|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1642023410000|2022-01-12 21:36:50|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1642023420000|2022-01-12 21:37:00|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1642023440000|2022-01-12 21:37:20|195.9|193.1|195.78|192.98|195.9|193.1|195.78|192.98|0
1642023460000|2022-01-12 21:37:40|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1642023480000|2022-01-12 21:38:00|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1642023490000|2022-01-12 21:38:10|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1642023500000|2022-01-12 21:38:20|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1642023520000|2022-01-12 21:38:40|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1642023530000|2022-01-12 21:38:50|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1642023560000|2022-01-12 21:39:20|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1642023570000|2022-01-12 21:39:30|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1642023640000|2022-01-12 21:40:40|195.72|192.92|195.78|192.98|195.78|192.98|195.72|192.92|0
1642023650000|2022-01-12 21:40:50|195.66|192.86|195.53|192.73|195.66|192.86|195.53|192.73|0
1642023710000|2022-01-12 21:41:50|195.66|192.86|195.66|192.86|195.66|192.86|195.53|192.73|0
1642023730000|2022-01-12 21:42:10|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1642023760000|2022-01-12 21:42:40|195.53|192.73|195.65|192.85|195.65|192.85|195.53|192.73|0
1642023770000|2022-01-12 21:42:50|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1642023900000|2022-01-12 21:45:00|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1642023940000|2022-01-12 21:45:40|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1642023950000|2022-01-12 21:45:50|195.59|192.79|195.53|192.73|195.65|192.85|195.53|192.73|0
1642024060000|2022-01-12 21:47:40|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1642024120000|2022-01-12 21:48:40|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1642024160000|2022-01-12 21:49:20|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1642024200000|2022-01-12 21:50:00|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1642024240000|2022-01-12 21:50:40|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1642024280000|2022-01-12 21:51:20|195.77|192.97|195.9|193.1|195.9|193.1|195.77|192.97|0
1642024290000|2022-01-12 21:51:30|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1642024310000|2022-01-12 21:51:50|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1642024320000|2022-01-12 21:52:00|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1642024400000|2022-01-12 21:53:20|195.65|192.85|195.53|192.73|195.65|192.85|195.53|192.73|0
1642024440000|2022-01-12 21:54:00|195.59|192.79|195.53|192.73|195.59|192.79|195.53|192.73|0
1642024510000|2022-01-12 21:55:10|195.4|192.6|195.28|192.48|195.4|192.6|195.28|192.48|0
1642024520000|2022-01-12 21:55:20|195.15|192.35|195.28|192.48|195.28|192.48|195.15|192.35|0
1642024530000|2022-01-12 21:55:30|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1642024540000|2022-01-12 21:55:40|195.28|192.48|195.28|192.48|195.28|192.48|195.28|192.48|0
1642024550000|2022-01-12 21:55:50|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1642024570000|2022-01-12 21:56:10|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1642024580000|2022-01-12 21:56:20|194.91|192.11|194.78|191.98|194.91|192.11|194.78|191.98|0
1642024590000|2022-01-12 21:56:30|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1642024600000|2022-01-12 21:56:40|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1642024610000|2022-01-12 21:56:50|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1642024620000|2022-01-12 21:57:00|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1642024660000|2022-01-12 21:57:40|194.78|191.98|194.91|192.11|194.91|192.11|194.78|191.98|0
1642024690000|2022-01-12 21:58:10|194.78|191.98|194.66|191.86|194.78|191.98|194.66|191.86|0
1642024700000|2022-01-12 21:58:20|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1642024730000|2022-01-12 21:58:50|194.66|191.86|194.54|191.74|194.66|191.86|194.54|191.74|0
1642024740000|2022-01-12 21:59:00|194.41|191.61|194.41|191.61|194.41|191.61|194.35|191.55|0
1642024750000|2022-01-12 21:59:10|194.66|191.86|194.54|191.74|194.66|191.86|194.54|191.74|0
1642024760000|2022-01-12 21:59:20|194.41|191.61|194.41|191.61|194.54|191.74|194.41|191.61|0
1642024770000|2022-01-12 21:59:30|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1642024780000|2022-01-12 21:59:40|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1642024790000|2022-01-12 21:59:50|194.78|191.98|194.84|192.04|195.09|192.29|194.78|191.98|0
1642024800000|2022-01-12 22:00:00|194.8|192|194.85|192.05|194.85|192.05|194.76|191.96|0
1642024810000|2022-01-12 22:00:10|194.76|191.96|194.8|192|194.8|192|194.76|191.96|0
1642024830000|2022-01-12 22:00:30|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1642024850000|2022-01-12 22:00:50|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1642024860000|2022-01-12 22:01:00|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1642024870000|2022-01-12 22:01:10|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1642024880000|2022-01-12 22:01:20|194.97|192.17|194.83|192.03|194.97|192.17|194.83|192.03|0
1642024890000|2022-01-12 22:01:30|195.1|192.3|195.12|192.32|195.12|192.32|195.1|192.3|0
1642024900000|2022-01-12 22:01:40|194.94|192.14|194.7|191.9|194.94|192.14|194.7|191.9|0
1642024910000|2022-01-12 22:01:50|194.74|191.94|194.74|191.94|194.74|191.94|194.72|191.92|0
1642024980000|2022-01-12 22:03:00|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1642024990000|2022-01-12 22:03:10|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1642025010000|2022-01-12 22:03:30|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1642025020000|2022-01-12 22:03:40|194.74|191.94|194.81|192.01|194.81|192.01|194.74|191.94|0
1642025050000|2022-01-12 22:04:10|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1642025080000|2022-01-12 22:04:40|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1642025100000|2022-01-12 22:05:00|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1642025120000|2022-01-12 22:05:20|194.67|191.87|194.7|191.9|194.7|191.9|194.67|191.87|0
1642025190000|2022-01-12 22:06:30|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1642025220000|2022-01-12 22:07:00|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1642025230000|2022-01-12 22:07:10|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1642025270000|2022-01-12 22:07:50|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1642025330000|2022-01-12 22:08:50|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1642025440000|2022-01-12 22:10:40|194.79|191.99|194.7|191.9|194.79|191.99|194.7|191.9|0
1642025500000|2022-01-12 22:11:40|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1642025520000|2022-01-12 22:12:00|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1642025620000|2022-01-12 22:13:40|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1642025650000|2022-01-12 22:14:10|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1642025660000|2022-01-12 22:14:20|194.84|192.04|194.74|191.94|194.84|192.04|194.74|191.94|0
1642025670000|2022-01-12 22:14:30|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1642025720000|2022-01-12 22:15:20|194.79|191.99|194.75|191.95|194.79|191.99|194.75|191.95|0
1642025750000|2022-01-12 22:15:50|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1642025760000|2022-01-12 22:16:00|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1642025790000|2022-01-12 22:16:30|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1642025830000|2022-01-12 22:17:10|194.8|192|194.8|192|194.8|192|194.8|192|0
1642025840000|2022-01-12 22:17:20|194.73|191.93|194.79|191.99|194.79|191.99|194.73|191.93|0
1642025850000|2022-01-12 22:17:30|194.8|192|194.88|192.08|194.88|192.08|194.8|192|0
1642025860000|2022-01-12 22:17:40|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1642025870000|2022-01-12 22:17:50|194.8|192|194.8|192|194.8|192|194.8|192|0
1642025880000|2022-01-12 22:18:00|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1642025950000|2022-01-12 22:19:10|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1642025980000|2022-01-12 22:19:40|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1642026070000|2022-01-12 22:21:10|194.8|192|194.8|192|194.8|192|194.8|192|0
1642026110000|2022-01-12 22:21:50|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1642026120000|2022-01-12 22:22:00|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1642026200000|2022-01-12 22:23:20|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1642026330000|2022-01-12 22:25:30|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1642026420000|2022-01-12 22:27:00|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1642026430000|2022-01-12 22:27:10|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1642026440000|2022-01-12 22:27:20|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1642026500000|2022-01-12 22:28:20|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1642026510000|2022-01-12 22:28:30|194.73|191.93|194.71|191.91|194.76|191.96|194.69|191.89|0
1642026520000|2022-01-12 22:28:40|194.69|191.89|194.74|191.94|194.74|191.94|194.69|191.89|0
1642026530000|2022-01-12 22:28:50|194.76|191.96|194.78|191.98|194.78|191.98|194.76|191.96|0
1642026540000|2022-01-12 22:29:00|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1642026550000|2022-01-12 22:29:10|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1642026560000|2022-01-12 22:29:20|194.71|191.91|194.73|191.93|194.73|191.93|194.71|191.91|0
1642026570000|2022-01-12 22:29:30|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1642026600000|2022-01-12 22:30:00|194.73|191.93|194.78|191.98|194.78|191.98|194.73|191.93|0
1642026630000|2022-01-12 22:30:30|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1642026680000|2022-01-12 22:31:20|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1642026770000|2022-01-12 22:32:50|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1642026780000|2022-01-12 22:33:00|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1642026840000|2022-01-12 22:34:00|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1642026870000|2022-01-12 22:34:30|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1642026880000|2022-01-12 22:34:40|194.78|191.98|194.71|191.91|194.78|191.98|194.71|191.91|0
1642026910000|2022-01-12 22:35:10|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1642026930000|2022-01-12 22:35:30|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1642027150000|2022-01-12 22:39:10|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1642027160000|2022-01-12 22:39:20|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1642027270000|2022-01-12 22:41:10|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1642027370000|2022-01-12 22:42:50|194.61|191.81|194.59|191.79|194.61|191.81|194.59|191.79|0
1642027420000|2022-01-12 22:43:40|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1642027460000|2022-01-12 22:44:20|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1642027500000|2022-01-12 22:45:00|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1642027630000|2022-01-12 22:47:10|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1642027670000|2022-01-12 22:47:50|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1642027690000|2022-01-12 22:48:10|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1642027730000|2022-01-12 22:48:50|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1642027750000|2022-01-12 22:49:10|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1642027810000|2022-01-12 22:50:10|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1642027830000|2022-01-12 22:50:30|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1642027850000|2022-01-12 22:50:50|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1642028080000|2022-01-12 22:54:40|194.64|191.84|194.64|191.84|194.64|191.84|194.64|191.84|0
1642028100000|2022-01-12 22:55:00|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1642028220000|2022-01-12 22:57:00|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1642028230000|2022-01-12 22:57:10|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1642028380000|2022-01-12 22:59:40|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1642028390000|2022-01-12 22:59:50|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1642028400000|2022-01-12 23:00:00|194.94|192.14|194.81|192.01|194.94|192.14|194.81|192.01|0
1642028410000|2022-01-12 23:00:10|194.75|191.95|194.94|192.14|194.94|192.14|194.75|191.95|0
1642028420000|2022-01-12 23:00:20|194.75|191.95|194.51|191.71|194.75|191.95|194.51|191.71|0
1642028430000|2022-01-12 23:00:30|194.32|191.52|194.57|191.77|194.57|191.77|194.32|191.52|0
1642028440000|2022-01-12 23:00:40|194.51|191.71|194.75|191.95|194.75|191.95|194.51|191.71|0
1642028450000|2022-01-12 23:00:50|194.81|192.01|194.63|191.83|194.81|192.01|194.63|191.83|0
1642028460000|2022-01-12 23:01:00|194.75|191.95|194.75|191.95|194.81|192.01|194.75|191.95|0
1642028470000|2022-01-12 23:01:10|194.81|192.01|194.88|192.08|194.88|192.08|194.75|191.95|0
1642028480000|2022-01-12 23:01:20|195|192.2|194.75|191.95|195|192.2|194.75|191.95|0
1642028490000|2022-01-12 23:01:30|194.63|191.83|194.51|191.71|194.75|191.95|194.51|191.71|0
1642028500000|2022-01-12 23:01:40|194.38|191.58|194.38|191.58|194.51|191.71|194.38|191.58|0
1642028510000|2022-01-12 23:01:50|194.44|191.64|194.51|191.71|194.51|191.71|194.44|191.64|0
1642028520000|2022-01-12 23:02:00|194.44|191.64|194.26|191.46|194.44|191.64|194.26|191.46|0
1642028530000|2022-01-12 23:02:10|194.38|191.58|194.51|191.71|194.51|191.71|194.38|191.58|0
1642028540000|2022-01-12 23:02:20|194.63|191.83|194.75|191.95|194.75|191.95|194.63|191.83|0
1642028550000|2022-01-12 23:02:30|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1642028560000|2022-01-12 23:02:40|194.94|192.14|194.75|191.95|194.94|192.14|194.75|191.95|0
1642028570000|2022-01-12 23:02:50|194.88|192.08|195|192.2|195|192.2|194.88|192.08|0
1642028580000|2022-01-12 23:03:00|194.75|191.95|194.93|192.13|194.93|192.13|194.75|191.95|0
1642028590000|2022-01-12 23:03:10|195|192.2|195|192.2|195.06|192.26|195|192.2|0
1642028600000|2022-01-12 23:03:20|194.93|192.13|194.88|192.08|194.93|192.13|194.88|192.08|0
1642028620000|2022-01-12 23:03:40|195|192.2|194.88|192.08|195|192.2|194.88|192.08|0
1642028660000|2022-01-12 23:04:20|195|192.2|195.12|192.32|195.12|192.32|195|192.2|0
1642028670000|2022-01-12 23:04:30|195.25|192.45|195.3|192.5|195.3|192.5|195.25|192.45|0
1642028680000|2022-01-12 23:04:40|195.25|192.45|195.12|192.32|195.25|192.45|195.12|192.32|0
1642028690000|2022-01-12 23:04:50|195|192.2|195.06|192.26|195.06|192.26|195|192.2|0
1642028700000|2022-01-12 23:05:00|195|192.2|195|192.2|195|192.2|195|192.2|0
1642028720000|2022-01-12 23:05:20|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1642028730000|2022-01-12 23:05:30|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1642028740000|2022-01-12 23:05:40|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1642028750000|2022-01-12 23:05:50|195|192.2|195|192.2|195|192.2|195|192.2|0
1642028780000|2022-01-12 23:06:20|194.87|192.07|194.75|191.95|194.87|192.07|194.75|191.95|0
1642028790000|2022-01-12 23:06:30|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1642028800000|2022-01-12 23:06:40|195|192.2|195|192.2|195|192.2|195|192.2|0
1642028810000|2022-01-12 23:06:50|194.87|192.07|194.63|191.83|194.87|192.07|194.63|191.83|0
1642028830000|2022-01-12 23:07:10|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1642028840000|2022-01-12 23:07:20|194.63|191.83|194.69|191.89|194.69|191.89|194.63|191.83|0
1642028850000|2022-01-12 23:07:30|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1642028860000|2022-01-12 23:07:40|194.69|191.89|194.63|191.83|194.69|191.89|194.63|191.83|0
1642028890000|2022-01-12 23:08:10|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642028910000|2022-01-12 23:08:30|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1642028920000|2022-01-12 23:08:40|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642028930000|2022-01-12 23:08:50|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1642028940000|2022-01-12 23:09:00|194.5|191.7|194.63|191.83|194.63|191.83|194.5|191.7|0
1642028960000|2022-01-12 23:09:20|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1642028970000|2022-01-12 23:09:30|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642028980000|2022-01-12 23:09:40|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1642029000000|2022-01-12 23:10:00|194.75|191.95|194.63|191.83|194.75|191.95|194.63|191.83|0
1642029010000|2022-01-12 23:10:10|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1642029020000|2022-01-12 23:10:20|194.68|191.88|194.63|191.83|194.68|191.88|194.63|191.83|0
1642029040000|2022-01-12 23:10:40|194.56|191.76|194.63|191.83|194.63|191.83|194.56|191.76|0
1642029060000|2022-01-12 23:11:00|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642029070000|2022-01-12 23:11:10|194.38|191.58|194.5|191.7|194.5|191.7|194.38|191.58|0
1642029100000|2022-01-12 23:11:40|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1642029150000|2022-01-12 23:12:30|194.31|191.51|194.31|191.51|194.31|191.51|194.31|191.51|0
1642029160000|2022-01-12 23:12:40|194.25|191.45|194.25|191.45|194.38|191.58|194.25|191.45|0
1642029170000|2022-01-12 23:12:50|194.38|191.58|194.25|191.45|194.38|191.58|194.25|191.45|0
1642029180000|2022-01-12 23:13:00|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1642029190000|2022-01-12 23:13:10|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642029280000|2022-01-12 23:14:40|194.62|191.82|194.38|191.58|194.62|191.82|194.38|191.58|0
1642029290000|2022-01-12 23:14:50|194.44|191.64|194.5|191.7|194.5|191.7|194.44|191.64|0
1642029310000|2022-01-12 23:15:10|194.38|191.58|194.44|191.64|194.5|191.7|194.38|191.58|0
1642029330000|2022-01-12 23:15:30|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1642029360000|2022-01-12 23:16:00|194.25|191.45|194.38|191.58|194.38|191.58|194.25|191.45|0
1642029370000|2022-01-12 23:16:10|194.31|191.51|194.38|191.58|194.38|191.58|194.31|191.51|0
1642029390000|2022-01-12 23:16:30|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642029400000|2022-01-12 23:16:40|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1642029410000|2022-01-12 23:16:50|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642029420000|2022-01-12 23:17:00|194.56|191.76|194.62|191.82|194.62|191.82|194.56|191.76|0
1642029430000|2022-01-12 23:17:10|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1642029440000|2022-01-12 23:17:20|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1642029470000|2022-01-12 23:17:50|194.56|191.76|194.62|191.82|194.62|191.82|194.56|191.76|0
1642029480000|2022-01-12 23:18:00|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642029500000|2022-01-12 23:18:20|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1642029520000|2022-01-12 23:18:40|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1642029550000|2022-01-12 23:19:10|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1642029570000|2022-01-12 23:19:30|194.56|191.76|194.5|191.7|194.62|191.82|194.5|191.7|0
1642029580000|2022-01-12 23:19:40|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1642029590000|2022-01-12 23:19:50|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1642029600000|2022-01-12 23:20:00|194.68|191.88|194.74|191.94|194.74|191.94|194.68|191.88|0
1642029630000|2022-01-12 23:20:30|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1642029640000|2022-01-12 23:20:40|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1642029670000|2022-01-12 23:21:10|195.05|192.25|195.11|192.31|195.11|192.31|195.05|192.25|0
1642029680000|2022-01-12 23:21:20|194.99|192.19|194.99|192.19|195.05|192.25|194.99|192.19|0
1642029690000|2022-01-12 23:21:30|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1642029700000|2022-01-12 23:21:40|195.05|192.25|195.05|192.25|195.05|192.25|194.99|192.19|0
1642029710000|2022-01-12 23:21:50|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1642029720000|2022-01-12 23:22:00|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1642029730000|2022-01-12 23:22:10|195.17|192.37|195.11|192.31|195.17|192.37|195.11|192.31|0
1642029750000|2022-01-12 23:22:30|194.99|192.19|195.05|192.25|195.05|192.25|194.99|192.19|0
1642029770000|2022-01-12 23:22:50|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1642029780000|2022-01-12 23:23:00|195.11|192.31|194.99|192.19|195.11|192.31|194.99|192.19|0
1642029790000|2022-01-12 23:23:10|195.05|192.25|195.11|192.31|195.11|192.31|195.05|192.25|0
1642029820000|2022-01-12 23:23:40|195.17|192.37|195.24|192.44|195.24|192.44|195.17|192.37|0
1642029890000|2022-01-12 23:24:50|195.3|192.5|195.24|192.44|195.3|192.5|195.24|192.44|0
1642029900000|2022-01-12 23:25:00|195.29|192.49|195.36|192.56|195.36|192.56|195.29|192.49|0
1642029920000|2022-01-12 23:25:20|195.24|192.44|195.29|192.49|195.29|192.49|195.24|192.44|0
1642029930000|2022-01-12 23:25:30|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1642029960000|2022-01-12 23:26:00|195.29|192.49|195.11|192.31|195.29|192.49|195.11|192.31|0
1642030000000|2022-01-12 23:26:40|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1642030010000|2022-01-12 23:26:50|194.92|192.12|194.86|192.06|194.92|192.12|194.86|192.06|0
1642030020000|2022-01-12 23:27:00|194.99|192.19|194.99|192.19|194.99|192.19|194.86|192.06|0
1642030030000|2022-01-12 23:27:10|194.86|192.06|194.99|192.19|194.99|192.19|194.86|192.06|0
1642030050000|2022-01-12 23:27:30|195.05|192.25|194.99|192.19|195.05|192.25|194.99|192.19|0
1642030060000|2022-01-12 23:27:40|195.05|192.25|194.99|192.19|195.05|192.25|194.99|192.19|0
1642030070000|2022-01-12 23:27:50|195.11|192.31|195.17|192.37|195.17|192.37|195.11|192.31|0
1642030080000|2022-01-12 23:28:00|195.11|192.31|195.11|192.31|195.17|192.37|195.11|192.31|0
1642030110000|2022-01-12 23:28:30|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1642030140000|2022-01-12 23:29:00|194.62|191.82|194.37|191.57|194.62|191.82|194.37|191.57|0
1642030150000|2022-01-12 23:29:10|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1642030160000|2022-01-12 23:29:20|194.37|191.57|194.25|191.45|194.37|191.57|194.25|191.45|0
1642030170000|2022-01-12 23:29:30|194.49|191.69|194.37|191.57|194.49|191.69|194.37|191.57|0
1642030180000|2022-01-12 23:29:40|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1642030190000|2022-01-12 23:29:50|194.43|191.63|194.43|191.63|194.49|191.69|194.43|191.63|0
1642030200000|2022-01-12 23:30:00|194.62|191.82|194.49|191.69|194.62|191.82|194.49|191.69|0
1642030210000|2022-01-12 23:30:10|194.62|191.82|194.68|191.88|194.74|191.94|194.62|191.82|0
1642030220000|2022-01-12 23:30:20|194.62|191.82|194.49|191.69|194.62|191.82|194.49|191.69|0
1642030230000|2022-01-12 23:30:30|194.55|191.75|194.49|191.69|194.55|191.75|194.49|191.69|0
1642030240000|2022-01-12 23:30:40|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1642030250000|2022-01-12 23:30:50|194.68|191.88|194.74|191.94|194.74|191.94|194.62|191.82|0
1642030260000|2022-01-12 23:31:00|194.86|192.06|194.74|191.94|194.86|192.06|194.74|191.94|0
1642030270000|2022-01-12 23:31:10|194.86|192.06|194.99|192.19|194.99|192.19|194.86|192.06|0
1642030280000|2022-01-12 23:31:20|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1642030290000|2022-01-12 23:31:30|195.11|192.31|194.99|192.19|195.11|192.31|194.99|192.19|0
1642030300000|2022-01-12 23:31:40|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1642030310000|2022-01-12 23:31:50|194.92|192.12|194.92|192.12|195.11|192.31|194.92|192.12|0
1642030320000|2022-01-12 23:32:00|194.99|192.19|195.04|192.24|195.04|192.24|194.99|192.19|0
1642030330000|2022-01-12 23:32:10|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1642030340000|2022-01-12 23:32:20|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1642030350000|2022-01-12 23:32:30|194.99|192.19|195.04|192.24|195.04|192.24|194.99|192.19|0
1642030360000|2022-01-12 23:32:40|194.99|192.19|195.04|192.24|195.04|192.24|194.99|192.19|0
1642030370000|2022-01-12 23:32:50|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1642030390000|2022-01-12 23:33:10|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1642030400000|2022-01-12 23:33:20|194.74|191.94|194.86|192.06|194.86|192.06|194.74|191.94|0
1642030410000|2022-01-12 23:33:30|194.74|191.94|194.55|191.75|194.74|191.94|194.55|191.75|0
1642030420000|2022-01-12 23:33:40|194.49|191.69|194.61|191.81|194.61|191.81|194.49|191.69|0
1642030430000|2022-01-12 23:33:50|194.49|191.69|194.49|191.69|194.49|191.69|194.37|191.57|0
1642030440000|2022-01-12 23:34:00|194.43|191.63|194.37|191.57|194.43|191.63|194.37|191.57|0
1642030450000|2022-01-12 23:34:10|194.43|191.63|194.49|191.69|194.49|191.69|194.43|191.63|0
1642030460000|2022-01-12 23:34:20|194.55|191.75|194.43|191.63|194.55|191.75|194.43|191.63|0
1642030470000|2022-01-12 23:34:30|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1642030480000|2022-01-12 23:34:40|194.55|191.75|194.61|191.81|194.61|191.81|194.49|191.69|0
1642030490000|2022-01-12 23:34:50|194.67|191.87|194.61|191.81|194.67|191.87|194.61|191.81|0
1642030500000|2022-01-12 23:35:00|194.74|191.94|194.61|191.81|194.74|191.94|194.61|191.81|0
1642030510000|2022-01-12 23:35:10|194.49|191.69|194.61|191.81|194.61|191.81|194.49|191.69|0
1642030520000|2022-01-12 23:35:20|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1642030530000|2022-01-12 23:35:30|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1642030540000|2022-01-12 23:35:40|194.74|191.94|194.86|192.06|194.86|192.06|194.74|191.94|0
1642030550000|2022-01-12 23:35:50|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1642030560000|2022-01-12 23:36:00|195.11|192.31|195.29|192.49|195.29|192.49|195.11|192.31|0
1642030570000|2022-01-12 23:36:10|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1642030580000|2022-01-12 23:36:20|195.41|192.61|195.41|192.61|195.48|192.68|195.41|192.61|0
1642030590000|2022-01-12 23:36:30|195.35|192.55|195.41|192.61|195.48|192.68|195.35|192.55|0
1642030600000|2022-01-12 23:36:40|195.29|192.49|195.35|192.55|195.35|192.55|195.29|192.49|0
1642030610000|2022-01-12 23:36:50|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1642030620000|2022-01-12 23:37:00|195.29|192.49|195.35|192.55|195.35|192.55|195.23|192.43|0
1642030630000|2022-01-12 23:37:10|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1642030640000|2022-01-12 23:37:20|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1642030650000|2022-01-12 23:37:30|195.04|192.24|194.86|192.06|195.04|192.24|194.86|192.06|0
1642030660000|2022-01-12 23:37:40|194.92|192.12|195.04|192.24|195.04|192.24|194.92|192.12|0
1642030670000|2022-01-12 23:37:50|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1642030680000|2022-01-12 23:38:00|195.17|192.37|194.98|192.18|195.17|192.37|194.98|192.18|0
1642030700000|2022-01-12 23:38:20|194.86|192.06|194.98|192.18|194.98|192.18|194.86|192.06|0
1642030710000|2022-01-12 23:38:30|194.86|192.06|194.98|192.18|194.98|192.18|194.86|192.06|0
1642030730000|2022-01-12 23:38:50|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1642030740000|2022-01-12 23:39:00|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1642030750000|2022-01-12 23:39:10|194.98|192.18|194.92|192.12|194.98|192.18|194.86|192.06|0
1642030760000|2022-01-12 23:39:20|194.98|192.18|195.11|192.31|195.11|192.31|194.98|192.18|0
1642030780000|2022-01-12 23:39:40|195.04|192.24|194.98|192.18|195.04|192.24|194.98|192.18|0
1642030800000|2022-01-12 23:40:00|195.04|192.24|195.11|192.31|195.11|192.31|195.04|192.24|0
1642030810000|2022-01-12 23:40:10|195.04|192.24|195.11|192.31|195.11|192.31|195.04|192.24|0
1642030820000|2022-01-12 23:40:20|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1642030830000|2022-01-12 23:40:30|194.92|192.12|194.98|192.18|194.98|192.18|194.92|192.12|0
1642030840000|2022-01-12 23:40:40|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1642030850000|2022-01-12 23:40:50|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1642030860000|2022-01-12 23:41:00|194.61|191.81|194.86|192.06|194.86|192.06|194.61|191.81|0
1642030870000|2022-01-12 23:41:10|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1642030880000|2022-01-12 23:41:20|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1642030890000|2022-01-12 23:41:30|195.16|192.36|195.23|192.43|195.23|192.43|195.16|192.36|0
1642030900000|2022-01-12 23:41:40|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1642030910000|2022-01-12 23:41:50|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1642030920000|2022-01-12 23:42:00|194.73|191.93|194.98|192.18|194.98|192.18|194.73|191.93|0
1642030930000|2022-01-12 23:42:10|194.92|192.12|194.79|191.99|194.92|192.12|194.79|191.99|0
1642030940000|2022-01-12 23:42:20|194.86|192.06|194.79|191.99|194.86|192.06|194.79|191.99|0
1642030950000|2022-01-12 23:42:30|194.86|192.06|194.73|191.93|194.86|192.06|194.73|191.93|0
1642030960000|2022-01-12 23:42:40|194.67|191.87|194.61|191.81|194.67|191.87|194.61|191.81|0
1642030970000|2022-01-12 23:42:50|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1642030990000|2022-01-12 23:43:10|194.61|191.81|194.49|191.69|194.61|191.81|194.49|191.69|0
1642031000000|2022-01-12 23:43:20|194.55|191.75|194.61|191.81|194.61|191.81|194.55|191.75|0
1642031020000|2022-01-12 23:43:40|194.49|191.69|194.49|191.69|194.55|191.75|194.49|191.69|0
1642031030000|2022-01-12 23:43:50|194.61|191.81|194.49|191.69|194.61|191.81|194.49|191.69|0
1642031040000|2022-01-12 23:44:00|194.55|191.75|194.36|191.56|194.55|191.75|194.36|191.56|0
1642031060000|2022-01-12 23:44:20|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1642031070000|2022-01-12 23:44:30|194.12|191.32|194.12|191.32|194.12|191.32|193.99|191.19|0
1642031080000|2022-01-12 23:44:40|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1642031100000|2022-01-12 23:45:00|194.36|191.56|194.55|191.75|194.55|191.75|194.36|191.56|0
1642031110000|2022-01-12 23:45:10|194.61|191.81|194.24|191.44|194.61|191.81|194.24|191.44|0
1642031120000|2022-01-12 23:45:20|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1642031130000|2022-01-12 23:45:30|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1642031140000|2022-01-12 23:45:40|194.42|191.62|194.49|191.69|194.49|191.69|194.36|191.56|0
1642031150000|2022-01-12 23:45:50|194.54|191.74|194.49|191.69|194.54|191.74|194.49|191.69|0
1642031170000|2022-01-12 23:46:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1642031180000|2022-01-12 23:46:20|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1642031190000|2022-01-12 23:46:30|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1642031200000|2022-01-12 23:46:40|194.67|191.87|194.73|191.93|194.73|191.93|194.67|191.87|0
1642031210000|2022-01-12 23:46:50|194.79|191.99|194.73|191.93|194.86|192.06|194.73|191.93|0
1642031220000|2022-01-12 23:47:00|194.85|192.05|194.98|192.18|194.98|192.18|194.85|192.05|0
1642031230000|2022-01-12 23:47:10|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1642031240000|2022-01-12 23:47:20|194.98|192.18|194.85|192.05|194.98|192.18|194.85|192.05|0
1642031250000|2022-01-12 23:47:30|194.73|191.93|194.85|192.05|194.85|192.05|194.73|191.93|0
1642031260000|2022-01-12 23:47:40|194.79|191.99|194.85|192.05|194.85|192.05|194.79|191.99|0
1642031270000|2022-01-12 23:47:50|194.73|191.93|194.85|192.05|194.85|192.05|194.73|191.93|0
1642031280000|2022-01-12 23:48:00|194.98|192.18|194.91|192.11|194.98|192.18|194.91|192.11|0
1642031290000|2022-01-12 23:48:10|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1642031300000|2022-01-12 23:48:20|194.85|192.05|194.91|192.11|194.91|192.11|194.85|192.05|0
1642031310000|2022-01-12 23:48:30|194.85|192.05|194.73|191.93|194.85|192.05|194.73|191.93|0
1642031320000|2022-01-12 23:48:40|194.79|191.99|194.73|191.93|194.79|191.99|194.73|191.93|0
1642031330000|2022-01-12 23:48:50|194.67|191.87|194.73|191.93|194.73|191.93|194.67|191.87|0
1642031340000|2022-01-12 23:49:00|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1642031350000|2022-01-12 23:49:10|194.61|191.81|194.54|191.74|194.73|191.93|194.54|191.74|0
1642031360000|2022-01-12 23:49:20|194.48|191.68|194.36|191.56|194.48|191.68|194.36|191.56|0
1642031370000|2022-01-12 23:49:30|194.24|191.44|194.11|191.31|194.24|191.44|194.11|191.31|0
1642031390000|2022-01-12 23:49:50|194.05|191.25|193.99|191.19|194.05|191.25|193.99|191.19|0
1642031400000|2022-01-12 23:50:00|193.87|191.07|193.99|191.19|193.99|191.19|193.87|191.07|0
1642031410000|2022-01-12 23:50:10|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1642031420000|2022-01-12 23:50:20|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1642031440000|2022-01-12 23:50:40|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1642031460000|2022-01-12 23:51:00|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1642031470000|2022-01-12 23:51:10|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1642031480000|2022-01-12 23:51:20|193.74|190.94|193.62|190.82|193.74|190.94|193.62|190.82|0
1642031510000|2022-01-12 23:51:50|193.5|190.7|193.56|190.76|193.56|190.76|193.5|190.7|0
1642031520000|2022-01-12 23:52:00|193.62|190.82|193.74|190.94|193.74|190.94|193.56|190.76|0
1642031530000|2022-01-12 23:52:10|193.87|191.07|193.99|191.19|193.99|191.19|193.87|191.07|0
1642031540000|2022-01-12 23:52:20|193.93|191.13|193.99|191.19|193.99|191.19|193.93|191.13|0
1642031550000|2022-01-12 23:52:30|193.87|191.07|193.8|191|193.87|191.07|193.74|190.94|0
1642031560000|2022-01-12 23:52:40|193.74|190.94|193.74|190.94|193.87|191.07|193.74|190.94|0
1642031580000|2022-01-12 23:53:00|193.68|190.88|193.74|190.94|193.74|190.94|193.68|190.88|0
1642031600000|2022-01-12 23:53:20|193.68|190.88|193.68|190.88|193.68|190.88|193.68|190.88|0
1642031610000|2022-01-12 23:53:30|193.5|190.7|193.62|190.82|193.62|190.82|193.5|190.7|0
1642031620000|2022-01-12 23:53:40|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1642031630000|2022-01-12 23:53:50|193.43|190.63|193.5|190.7|193.5|190.7|193.43|190.63|0
1642031640000|2022-01-12 23:54:00|193.37|190.57|193.25|190.45|193.37|190.57|193.25|190.45|0
1642031650000|2022-01-12 23:54:10|193.37|190.57|193.25|190.45|193.37|190.57|193.25|190.45|0
1642031660000|2022-01-12 23:54:20|193.37|190.57|193.5|190.7|193.5|190.7|193.37|190.57|0
1642031670000|2022-01-12 23:54:30|193.62|190.82|193.74|190.94|193.74|190.94|193.62|190.82|0
1642031680000|2022-01-12 23:54:40|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1642031690000|2022-01-12 23:54:50|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1642031700000|2022-01-12 23:55:00|193.62|190.82|193.68|190.88|193.68|190.88|193.56|190.76|0
1642031710000|2022-01-12 23:55:10|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1642031720000|2022-01-12 23:55:20|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1642031730000|2022-01-12 23:55:30|193.62|190.82|193.74|190.94|193.74|190.94|193.62|190.82|0
1642031740000|2022-01-12 23:55:40|193.87|191.07|193.74|190.94|193.87|191.07|193.74|190.94|0
1642031750000|2022-01-12 23:55:50|193.8|191|193.74|190.94|193.8|191|193.74|190.94|0
1642031760000|2022-01-12 23:56:00|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1642031770000|2022-01-12 23:56:10|193.99|191.19|193.87|191.07|193.99|191.19|193.87|191.07|0
1642031780000|2022-01-12 23:56:20|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1642031790000|2022-01-12 23:56:30|193.99|191.19|193.86|191.06|193.99|191.19|193.86|191.06|0
1642031800000|2022-01-12 23:56:40|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1642031810000|2022-01-12 23:56:50|194.11|191.31|193.99|191.19|194.11|191.31|193.99|191.19|0
1642031830000|2022-01-12 23:57:10|194.11|191.31|194.23|191.43|194.23|191.43|194.11|191.31|0
1642031840000|2022-01-12 23:57:20|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1642031850000|2022-01-12 23:57:30|194.23|191.43|194.36|191.56|194.36|191.56|194.23|191.43|0
1642031860000|2022-01-12 23:57:40|194.23|191.43|194.11|191.31|194.23|191.43|194.11|191.31|0
1642031870000|2022-01-12 23:57:50|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1642031880000|2022-01-12 23:58:00|193.86|191.06|193.99|191.19|194.05|191.25|193.86|191.06|0
1642031890000|2022-01-12 23:58:10|193.92|191.12|193.99|191.19|193.99|191.19|193.92|191.12|0
1642031930000|2022-01-12 23:58:50|194.11|191.31|193.92|191.12|194.11|191.31|193.92|191.12|0
1642031940000|2022-01-12 23:59:00|193.99|191.19|194.11|191.31|194.11|191.31|193.99|191.19|0
1642031950000|2022-01-12 23:59:10|193.99|191.19|194.05|191.25|194.05|191.25|193.99|191.19|0
1642031960000|2022-01-12 23:59:20|194.11|191.31|193.99|191.19|194.11|191.31|193.99|191.19|0
1642031970000|2022-01-12 23:59:30|194.11|191.31|194.23|191.43|194.23|191.43|194.11|191.31|0
1642031990000|2022-01-12 23:59:50|194.17|191.37|194.23|191.43|194.23|191.43|194.17|191.37|0
1642032000000|2022-01-13 00:00:00|194.36|191.56|194.23|191.43|194.36|191.56|194.11|191.31|0
1642032010000|2022-01-13 00:00:10|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1642032020000|2022-01-13 00:00:20|194.17|191.37|194.36|191.56|194.36|191.56|194.17|191.37|0
1642032030000|2022-01-13 00:00:30|194.23|191.43|193.86|191.06|194.23|191.43|193.86|191.06|0
1642032040000|2022-01-13 00:00:40|193.74|190.94|193.74|190.94|193.86|191.06|193.74|190.94|0
1642032050000|2022-01-13 00:00:50|193.86|191.06|193.99|191.19|194.11|191.31|193.86|191.06|0
1642032060000|2022-01-13 00:01:00|193.86|191.06|193.86|191.06|193.92|191.12|193.86|191.06|0
1642032070000|2022-01-13 00:01:10|193.99|191.19|193.86|191.06|194.04|191.24|193.86|191.06|0
1642032080000|2022-01-13 00:01:20|194.11|191.31|194.23|191.43|194.23|191.43|194.04|191.24|0
1642032090000|2022-01-13 00:01:30|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1642032100000|2022-01-13 00:01:40|193.99|191.19|193.86|191.06|193.99|191.19|193.86|191.06|0
1642032110000|2022-01-13 00:01:50|193.74|190.94|193.74|190.94|193.86|191.06|193.74|190.94|0
1642032120000|2022-01-13 00:02:00|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1642032130000|2022-01-13 00:02:10|193.74|190.94|193.62|190.82|193.74|190.94|193.55|190.75|0
1642032140000|2022-01-13 00:02:20|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1642032150000|2022-01-13 00:02:30|193.86|191.06|193.74|190.94|193.86|191.06|193.74|190.94|0
1642032170000|2022-01-13 00:02:50|193.68|190.88|193.68|190.88|193.68|190.88|193.68|190.88|0
1642032180000|2022-01-13 00:03:00|193.62|190.82|193.37|190.57|193.62|190.82|193.37|190.57|0
1642032190000|2022-01-13 00:03:10|193.49|190.69|193.43|190.63|193.49|190.69|193.43|190.63|0
1642032200000|2022-01-13 00:03:20|193.37|190.57|193.62|190.82|193.62|190.82|193.37|190.57|0
1642032210000|2022-01-13 00:03:30|193.49|190.69|193.62|190.82|193.62|190.82|193.49|190.69|0
1642032220000|2022-01-13 00:03:40|193.74|190.94|193.86|191.06|193.86|191.06|193.74|190.94|0
1642032230000|2022-01-13 00:03:50|193.74|190.94|193.74|190.94|193.8|191|193.74|190.94|0
1642032240000|2022-01-13 00:04:00|193.62|190.82|193.62|190.82|193.62|190.82|193.49|190.69|0
1642032250000|2022-01-13 00:04:10|193.74|190.94|193.62|190.82|193.74|190.94|193.62|190.82|0
1642032260000|2022-01-13 00:04:20|193.67|190.87|193.62|190.82|193.67|190.87|193.62|190.82|0
1642032270000|2022-01-13 00:04:30|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1642032280000|2022-01-13 00:04:40|193.62|190.82|193.62|190.82|193.62|190.82|193.49|190.69|0
1642032290000|2022-01-13 00:04:50|193.74|190.94|193.74|190.94|193.74|190.94|193.67|190.87|0
1642032300000|2022-01-13 00:05:00|193.62|190.82|193.37|190.57|193.62|190.82|193.37|190.57|0
1642032310000|2022-01-13 00:05:10|193.49|190.69|193.74|190.94|193.74|190.94|193.49|190.69|0
1642032320000|2022-01-13 00:05:20|193.61|190.81|193.61|190.81|193.74|190.94|193.55|190.75|0
1642032330000|2022-01-13 00:05:30|193.67|190.87|193.86|191.06|193.86|191.06|193.67|190.87|0
1642032340000|2022-01-13 00:05:40|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1642032350000|2022-01-13 00:05:50|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1642032360000|2022-01-13 00:06:00|194.23|191.43|194.11|191.31|194.23|191.43|194.04|191.24|0
1642032370000|2022-01-13 00:06:10|193.98|191.18|193.92|191.12|193.98|191.18|193.92|191.12|0
1642032380000|2022-01-13 00:06:20|193.86|191.06|193.86|191.06|193.98|191.18|193.86|191.06|0
1642032390000|2022-01-13 00:06:30|193.98|191.18|194.11|191.31|194.11|191.31|193.98|191.18|0
1642032400000|2022-01-13 00:06:40|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1642032410000|2022-01-13 00:06:50|194.04|191.24|194.11|191.31|194.11|191.31|194.04|191.24|0
1642032420000|2022-01-13 00:07:00|194.23|191.43|194.11|191.31|194.23|191.43|194.11|191.31|0
1642032430000|2022-01-13 00:07:10|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1642032440000|2022-01-13 00:07:20|193.86|191.06|193.74|190.94|193.86|191.06|193.74|190.94|0
1642032450000|2022-01-13 00:07:30|193.86|191.06|193.74|190.94|193.86|191.06|193.74|190.94|0
1642032460000|2022-01-13 00:07:40|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1642032470000|2022-01-13 00:07:50|193.74|190.94|193.61|190.81|193.74|190.94|193.61|190.81|0
1642032480000|2022-01-13 00:08:00|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1642032490000|2022-01-13 00:08:10|193.37|190.57|193.37|190.57|193.37|190.57|193.37|190.57|0
1642032500000|2022-01-13 00:08:20|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1642032510000|2022-01-13 00:08:30|193.24|190.44|193.24|190.44|193.37|190.57|193.24|190.44|0
1642032520000|2022-01-13 00:08:40|193.3|190.5|193.37|190.57|193.37|190.57|193.3|190.5|0
1642032530000|2022-01-13 00:08:50|193.49|190.69|193.37|190.57|193.49|190.69|193.37|190.57|0
1642032540000|2022-01-13 00:09:00|193.24|190.44|193.12|190.32|193.24|190.44|193.12|190.32|0
1642032550000|2022-01-13 00:09:10|193|190.2|193|190.2|193|190.2|193|190.2|0
1642032560000|2022-01-13 00:09:20|193.12|190.32|193.12|190.32|193.24|190.44|193.12|190.32|0
1642032570000|2022-01-13 00:09:30|193|190.2|193|190.2|193|190.2|193|190.2|0
1642032580000|2022-01-13 00:09:40|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1642032590000|2022-01-13 00:09:50|193|190.2|193|190.2|193|190.2|193|190.2|0
1642032600000|2022-01-13 00:10:00|193.06|190.26|193.12|190.32|193.12|190.32|193.06|190.26|0
1642032610000|2022-01-13 00:10:10|193|190.2|192.88|190.08|193|190.2|192.88|190.08|0
1642032630000|2022-01-13 00:10:30|193|190.2|192.88|190.08|193|190.2|192.88|190.08|0
1642032640000|2022-01-13 00:10:40|192.75|189.95|192.63|189.83|192.75|189.95|192.63|189.83|0
1642032650000|2022-01-13 00:10:50|192.75|189.95|192.63|189.83|192.75|189.95|192.63|189.83|0
1642032660000|2022-01-13 00:11:00|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1642032680000|2022-01-13 00:11:20|192.51|189.71|192.63|189.83|192.63|189.83|192.51|189.71|0
1642032690000|2022-01-13 00:11:30|192.57|189.77|192.51|189.71|192.57|189.77|192.51|189.71|0
1642032700000|2022-01-13 00:11:40|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1642032710000|2022-01-13 00:11:50|192.39|189.59|192.39|189.59|192.39|189.59|192.32|189.52|0
1642032720000|2022-01-13 00:12:00|192.51|189.71|192.39|189.59|192.51|189.71|192.39|189.59|0
1642032730000|2022-01-13 00:12:10|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1642032740000|2022-01-13 00:12:20|192.75|189.95|192.88|190.08|192.88|190.08|192.63|189.83|0
1642032750000|2022-01-13 00:12:30|192.75|189.95|192.57|189.77|192.75|189.95|192.57|189.77|0
1642032760000|2022-01-13 00:12:40|192.63|189.83|192.75|189.95|192.75|189.95|192.57|189.77|0
1642032780000|2022-01-13 00:13:00|192.69|189.89|192.75|189.95|192.75|189.95|192.63|189.83|0
1642032790000|2022-01-13 00:13:10|192.63|189.83|192.63|189.83|192.75|189.95|192.63|189.83|0
1642032800000|2022-01-13 00:13:20|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1642032810000|2022-01-13 00:13:30|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1642032820000|2022-01-13 00:13:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1642032830000|2022-01-13 00:13:50|192.51|189.71|192.57|189.77|192.57|189.77|192.51|189.71|0
1642032840000|2022-01-13 00:14:00|192.63|189.83|192.57|189.77|192.63|189.83|192.51|189.71|0
1642032850000|2022-01-13 00:14:10|192.51|189.71|192.44|189.64|192.51|189.71|192.44|189.64|0
1642032860000|2022-01-13 00:14:20|192.51|189.71|192.51|189.71|192.51|189.71|192.38|189.58|0
1642032870000|2022-01-13 00:14:30|192.38|189.58|192.26|189.46|192.38|189.58|192.26|189.46|0
1642032880000|2022-01-13 00:14:40|192.2|189.4|192.26|189.46|192.26|189.46|192.2|189.4|0
1642032890000|2022-01-13 00:14:50|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1642032900000|2022-01-13 00:15:00|192.26|189.46|192.14|189.34|192.26|189.46|192.14|189.34|0
1642032910000|2022-01-13 00:15:10|192.26|189.46|192.38|189.58|192.38|189.58|192.26|189.46|0
1642032920000|2022-01-13 00:15:20|192.51|189.71|192.63|189.83|192.63|189.83|192.51|189.71|0
1642032930000|2022-01-13 00:15:30|192.51|189.71|192.75|189.95|192.75|189.95|192.51|189.71|0
1642032940000|2022-01-13 00:15:40|192.51|189.71|192.63|189.83|192.75|189.95|192.51|189.71|0
1642032950000|2022-01-13 00:15:50|192.75|189.95|192.38|189.58|192.75|189.95|192.38|189.58|0
1642032960000|2022-01-13 00:16:00|192.26|189.46|192.32|189.52|192.32|189.52|192.26|189.46|0
1642032970000|2022-01-13 00:16:10|192.26|189.46|192.14|189.34|192.26|189.46|192.14|189.34|0
1642032980000|2022-01-13 00:16:20|192.26|189.46|192.26|189.46|192.26|189.46|192.26|189.46|0
1642032990000|2022-01-13 00:16:30|192.38|189.58|192.51|189.71|192.51|189.71|192.38|189.58|0
1642033000000|2022-01-13 00:16:40|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1642033020000|2022-01-13 00:17:00|192.26|189.46|192.26|189.46|192.38|189.58|192.26|189.46|0
1642033030000|2022-01-13 00:17:10|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1642033040000|2022-01-13 00:17:20|192.02|189.22|192.14|189.34|192.14|189.34|192.02|189.22|0
1642033050000|2022-01-13 00:17:30|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1642033070000|2022-01-13 00:17:50|192.07|189.27|192.07|189.27|192.07|189.27|192.02|189.22|0
1642033080000|2022-01-13 00:18:00|192.2|189.4|192.14|189.34|192.2|189.4|192.14|189.34|0
1642033090000|2022-01-13 00:18:10|192.26|189.46|192.14|189.34|192.26|189.46|192.14|189.34|0
1642033110000|2022-01-13 00:18:30|192.26|189.46|192.38|189.58|192.38|189.58|192.26|189.46|0
1642033120000|2022-01-13 00:18:40|192.5|189.7|192.38|189.58|192.5|189.7|192.38|189.58|0
1642033130000|2022-01-13 00:18:50|192.5|189.7|192.38|189.58|192.5|189.7|192.38|189.58|0
1642033140000|2022-01-13 00:19:00|192.26|189.46|192.26|189.46|192.38|189.58|192.26|189.46|0
1642033150000|2022-01-13 00:19:10|192.38|189.58|192.44|189.64|192.44|189.64|192.38|189.58|0
1642033160000|2022-01-13 00:19:20|192.38|189.58|192.38|189.58|192.5|189.7|192.38|189.58|0
1642033170000|2022-01-13 00:19:30|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1642033190000|2022-01-13 00:19:50|192.63|189.83|192.63|189.83|192.63|189.83|192.56|189.76|0
1642033200000|2022-01-13 00:20:00|192.56|189.76|192.5|189.7|192.56|189.76|192.5|189.7|0
1642033210000|2022-01-13 00:20:10|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1642033220000|2022-01-13 00:20:20|192.63|189.83|192.5|189.7|192.63|189.83|192.5|189.7|0
1642033230000|2022-01-13 00:20:30|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1642033240000|2022-01-13 00:20:40|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1642033250000|2022-01-13 00:20:50|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1642033260000|2022-01-13 00:21:00|192.87|190.07|192.87|190.07|192.99|190.19|192.87|190.07|0
1642033270000|2022-01-13 00:21:10|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1642033280000|2022-01-13 00:21:20|193.24|190.44|193.18|190.38|193.24|190.44|193.18|190.38|0
1642033290000|2022-01-13 00:21:30|193.12|190.32|192.99|190.19|193.12|190.32|192.99|190.19|0
1642033300000|2022-01-13 00:21:40|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1642033310000|2022-01-13 00:21:50|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1642033320000|2022-01-13 00:22:00|193.17|190.37|193.12|190.32|193.24|190.44|193.12|190.32|0
1642033330000|2022-01-13 00:22:10|193.24|190.44|193.36|190.56|193.36|190.56|193.24|190.44|0
1642033340000|2022-01-13 00:22:20|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1642033350000|2022-01-13 00:22:30|193.17|190.37|193.12|190.32|193.17|190.37|192.99|190.19|0
1642033360000|2022-01-13 00:22:40|192.99|190.19|192.87|190.07|192.99|190.19|192.87|190.07|0
1642033370000|2022-01-13 00:22:50|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1642033380000|2022-01-13 00:23:00|192.87|190.07|192.87|190.07|192.99|190.19|192.87|190.07|0
1642033400000|2022-01-13 00:23:20|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1642033420000|2022-01-13 00:23:40|192.87|190.07|192.87|190.07|192.87|190.07|192.75|189.95|0
1642033430000|2022-01-13 00:23:50|192.93|190.13|192.99|190.19|192.99|190.19|192.93|190.13|0
1642033440000|2022-01-13 00:24:00|192.87|190.07|192.99|190.19|192.99|190.19|192.87|190.07|0
1642033450000|2022-01-13 00:24:10|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1642033460000|2022-01-13 00:24:20|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1642033470000|2022-01-13 00:24:30|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1642033490000|2022-01-13 00:24:50|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1642033500000|2022-01-13 00:25:00|192.93|190.13|193.05|190.25|193.11|190.31|192.93|190.13|0
1642033510000|2022-01-13 00:25:10|193.24|190.44|193.36|190.56|193.36|190.56|193.24|190.44|0
1642033520000|2022-01-13 00:25:20|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1642033530000|2022-01-13 00:25:30|193.17|190.37|193.17|190.37|193.24|190.44|193.17|190.37|0
1642033540000|2022-01-13 00:25:40|193.11|190.31|193.17|190.37|193.17|190.37|193.11|190.31|0
1642033550000|2022-01-13 00:25:50|193.11|190.31|193.11|190.31|193.17|190.37|193.11|190.31|0
1642033580000|2022-01-13 00:26:20|192.99|190.19|192.99|190.19|192.99|190.19|192.87|190.07|0
1642033590000|2022-01-13 00:26:30|193.11|190.31|192.99|190.19|193.11|190.31|192.99|190.19|0
1642033600000|2022-01-13 00:26:40|193.05|190.25|193.05|190.25|193.11|190.31|193.05|190.25|0
1642033610000|2022-01-13 00:26:50|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1642033620000|2022-01-13 00:27:00|192.93|190.13|192.99|190.19|192.99|190.19|192.93|190.13|0
1642033630000|2022-01-13 00:27:10|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1642033650000|2022-01-13 00:27:30|193.05|190.25|192.99|190.19|193.05|190.25|192.99|190.19|0
1642033660000|2022-01-13 00:27:40|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1642033670000|2022-01-13 00:27:50|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1642033680000|2022-01-13 00:28:00|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1642033700000|2022-01-13 00:28:20|193.11|190.31|193.05|190.25|193.11|190.31|193.05|190.25|0
1642033710000|2022-01-13 00:28:30|192.99|190.19|193.11|190.31|193.11|190.31|192.99|190.19|0
1642033720000|2022-01-13 00:28:40|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1642033730000|2022-01-13 00:28:50|193.11|190.31|193.11|190.31|193.11|190.31|193.05|190.25|0
1642033740000|2022-01-13 00:29:00|193.05|190.25|193.05|190.25|193.11|190.31|192.99|190.19|0
1642033750000|2022-01-13 00:29:10|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1642033760000|2022-01-13 00:29:20|192.87|190.07|192.74|189.94|192.87|190.07|192.62|189.82|0
1642033790000|2022-01-13 00:29:50|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1642033800000|2022-01-13 00:30:00|192.8|190|192.99|190.19|192.99|190.19|192.8|190|0
1642033810000|2022-01-13 00:30:10|193.11|190.31|193.17|190.37|193.17|190.37|193.11|190.31|0
1642033820000|2022-01-13 00:30:20|193.11|190.31|193.23|190.43|193.23|190.43|193.11|190.31|0
1642033830000|2022-01-13 00:30:30|193.17|190.37|193.17|190.37|193.17|190.37|193.11|190.31|0
1642033840000|2022-01-13 00:30:40|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1642033850000|2022-01-13 00:30:50|193.17|190.37|193.23|190.43|193.23|190.43|193.17|190.37|0
1642033860000|2022-01-13 00:31:00|193.36|190.56|193.36|190.56|193.36|190.56|193.29|190.49|0
1642033880000|2022-01-13 00:31:20|193.29|190.49|193.29|190.49|193.29|190.49|193.23|190.43|0
1642033890000|2022-01-13 00:31:30|193.36|190.56|193.23|190.43|193.36|190.56|193.23|190.43|0
1642033900000|2022-01-13 00:31:40|193.29|190.49|193.6|190.8|193.6|190.8|193.29|190.49|0
1642033910000|2022-01-13 00:31:50|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1642033960000|2022-01-13 00:32:40|193.54|190.74|193.6|190.8|193.6|190.8|193.54|190.74|0
1642033970000|2022-01-13 00:32:50|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1642033990000|2022-01-13 00:33:10|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1642034010000|2022-01-13 00:33:30|193.48|190.68|193.6|190.8|193.6|190.8|193.48|190.68|0
1642034020000|2022-01-13 00:33:40|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1642034040000|2022-01-13 00:34:00|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1642034070000|2022-01-13 00:34:30|193.85|191.05|193.97|191.17|193.97|191.17|193.85|191.05|0
1642034080000|2022-01-13 00:34:40|194.09|191.29|194.15|191.35|194.15|191.35|194.09|191.29|0
1642034090000|2022-01-13 00:34:50|194.22|191.42|194.09|191.29|194.22|191.42|194.09|191.29|0
1642034100000|2022-01-13 00:35:00|194.22|191.42|194.09|191.29|194.22|191.42|194.09|191.29|0
1642034110000|2022-01-13 00:35:10|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1642034120000|2022-01-13 00:35:20|193.85|191.05|193.97|191.17|193.97|191.17|193.85|191.05|0
1642034130000|2022-01-13 00:35:30|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1642034140000|2022-01-13 00:35:40|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1642034160000|2022-01-13 00:36:00|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1642034190000|2022-01-13 00:36:30|193.78|190.98|193.78|190.98|193.85|191.05|193.78|190.98|0
1642034200000|2022-01-13 00:36:40|193.72|190.92|193.72|190.92|193.72|190.92|193.72|190.92|0
1642034210000|2022-01-13 00:36:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1642034220000|2022-01-13 00:37:00|193.85|191.05|193.97|191.17|193.97|191.17|193.85|191.05|0
1642034260000|2022-01-13 00:37:40|193.9|191.1|193.97|191.17|193.97|191.17|193.9|191.1|0
1642034270000|2022-01-13 00:37:50|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1642034280000|2022-01-13 00:38:00|193.85|191.05|193.97|191.17|193.97|191.17|193.85|191.05|0
1642034390000|2022-01-13 00:39:50|193.9|191.1|193.84|191.04|193.9|191.1|193.84|191.04|0
1642034400000|2022-01-13 00:40:00|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1642034420000|2022-01-13 00:40:20|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1642034430000|2022-01-13 00:40:30|193.97|191.17|193.9|191.1|193.97|191.17|193.9|191.1|0
1642034440000|2022-01-13 00:40:40|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1642034450000|2022-01-13 00:40:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1642034460000|2022-01-13 00:41:00|193.9|191.1|193.84|191.04|193.9|191.1|193.84|191.04|0
1642034470000|2022-01-13 00:41:10|193.9|191.1|193.97|191.17|193.97|191.17|193.9|191.1|0
1642034490000|2022-01-13 00:41:30|193.9|191.1|193.84|191.04|193.9|191.1|193.84|191.04|0
1642034500000|2022-01-13 00:41:40|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1642034510000|2022-01-13 00:41:50|193.9|191.1|193.84|191.04|193.9|191.1|193.84|191.04|0
1642034520000|2022-01-13 00:42:00|193.97|191.17|194.09|191.29|194.09|191.29|193.97|191.17|0
1642034530000|2022-01-13 00:42:10|193.97|191.17|194.09|191.29|194.09|191.29|193.97|191.17|0
1642034540000|2022-01-13 00:42:20|194.03|191.23|194.03|191.23|194.03|191.23|194.03|191.23|0
1642034550000|2022-01-13 00:42:30|194.09|191.29|194.03|191.23|194.09|191.29|194.03|191.23|0
1642034560000|2022-01-13 00:42:40|194.09|191.29|194.03|191.23|194.09|191.29|194.03|191.23|0
1642034570000|2022-01-13 00:42:50|193.97|191.17|194.03|191.23|194.03|191.23|193.97|191.17|0
1642034580000|2022-01-13 00:43:00|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1642034600000|2022-01-13 00:43:20|194.21|191.41|194.21|191.41|194.21|191.41|194.21|191.41|0
1642034610000|2022-01-13 00:43:30|194.15|191.35|194.09|191.29|194.15|191.35|194.09|191.29|0
1642034630000|2022-01-13 00:43:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1642034640000|2022-01-13 00:44:00|194.02|191.22|193.97|191.17|194.02|191.22|193.97|191.17|0
1642034650000|2022-01-13 00:44:10|193.84|191.04|193.72|190.92|193.84|191.04|193.72|190.92|0
1642034660000|2022-01-13 00:44:20|193.66|190.86|193.6|190.8|193.66|190.86|193.6|190.8|0
1642034690000|2022-01-13 00:44:50|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1642034700000|2022-01-13 00:45:00|193.6|190.8|193.72|190.92|193.72|190.92|193.6|190.8|0
1642034710000|2022-01-13 00:45:10|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1642034720000|2022-01-13 00:45:20|193.97|191.17|193.96|191.16|193.97|191.17|193.96|191.16|0
1642034730000|2022-01-13 00:45:30|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1642034740000|2022-01-13 00:45:40|193.78|190.98|193.96|191.16|193.96|191.16|193.78|190.98|0
1642034750000|2022-01-13 00:45:50|193.84|191.04|193.84|191.04|193.96|191.16|193.84|191.04|0
1642034760000|2022-01-13 00:46:00|193.96|191.16|193.84|191.04|193.96|191.16|193.78|190.98|0
1642034770000|2022-01-13 00:46:10|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1642034780000|2022-01-13 00:46:20|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1642034790000|2022-01-13 00:46:30|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1642034800000|2022-01-13 00:46:40|194.02|191.22|194.02|191.22|194.02|191.22|194.02|191.22|0
1642034810000|2022-01-13 00:46:50|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1642034820000|2022-01-13 00:47:00|194.02|191.22|194.02|191.22|194.09|191.29|194.02|191.22|0
1642034830000|2022-01-13 00:47:10|194.09|191.29|193.96|191.16|194.09|191.29|193.96|191.16|0
1642034840000|2022-01-13 00:47:20|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1642034880000|2022-01-13 00:48:00|193.9|191.1|193.84|191.04|193.9|191.1|193.84|191.04|0
1642034890000|2022-01-13 00:48:10|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1642034900000|2022-01-13 00:48:20|193.72|190.92|193.84|191.04|193.84|191.04|193.72|190.92|0
1642034910000|2022-01-13 00:48:30|193.9|191.1|193.84|191.04|193.9|191.1|193.84|191.04|0
1642034920000|2022-01-13 00:48:40|193.9|191.1|193.9|191.1|193.96|191.16|193.84|191.04|0
1642034930000|2022-01-13 00:48:50|193.84|191.04|193.72|190.92|193.84|191.04|193.72|190.92|0
1642034940000|2022-01-13 00:49:00|193.65|190.85|193.72|190.92|193.72|190.92|193.65|190.85|0
1642034950000|2022-01-13 00:49:10|193.59|190.79|193.59|190.79|193.72|190.92|193.59|190.79|0
1642034960000|2022-01-13 00:49:20|193.65|190.85|193.65|190.85|193.65|190.85|193.59|190.79|0
1642034970000|2022-01-13 00:49:30|193.72|190.92|193.72|190.92|193.72|190.92|193.72|190.92|0
1642034980000|2022-01-13 00:49:40|193.59|190.79|193.59|190.79|193.65|190.85|193.59|190.79|0
1642035000000|2022-01-13 00:50:00|193.47|190.67|193.41|190.61|193.47|190.67|193.41|190.61|0
1642035010000|2022-01-13 00:50:10|193.47|190.67|193.47|190.67|193.47|190.67|193.41|190.61|0
1642035020000|2022-01-13 00:50:20|193.41|190.61|193.35|190.55|193.41|190.61|193.35|190.55|0
1642035040000|2022-01-13 00:50:40|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1642035060000|2022-01-13 00:51:00|193.41|190.61|193.47|190.67|193.47|190.67|193.35|190.55|0
1642035080000|2022-01-13 00:51:20|193.41|190.61|193.35|190.55|193.41|190.61|193.35|190.55|0
1642035090000|2022-01-13 00:51:30|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1642035100000|2022-01-13 00:51:40|193.35|190.55|193.28|190.48|193.35|190.55|193.28|190.48|0
1642035110000|2022-01-13 00:51:50|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1642035120000|2022-01-13 00:52:00|193.35|190.55|193.35|190.55|193.35|190.55|193.28|190.48|0
1642035130000|2022-01-13 00:52:10|193.28|190.48|193.35|190.55|193.35|190.55|193.28|190.48|0
1642035140000|2022-01-13 00:52:20|193.16|190.36|193.35|190.55|193.35|190.55|193.16|190.36|0
1642035150000|2022-01-13 00:52:30|193.28|190.48|193.28|190.48|193.28|190.48|193.28|190.48|0
1642035160000|2022-01-13 00:52:40|193.35|190.55|193.28|190.48|193.35|190.55|193.28|190.48|0
1642035170000|2022-01-13 00:52:50|193.35|190.55|193.28|190.48|193.35|190.55|193.28|190.48|0
1642035190000|2022-01-13 00:53:10|193.22|190.42|193.35|190.55|193.35|190.55|193.22|190.42|0
1642035200000|2022-01-13 00:53:20|193.28|190.48|193.35|190.55|193.35|190.55|193.28|190.48|0
1642035210000|2022-01-13 00:53:30|193.22|190.42|193.16|190.36|193.22|190.42|193.16|190.36|0
1642035220000|2022-01-13 00:53:40|193.1|190.3|193.22|190.42|193.22|190.42|193.1|190.3|0
1642035230000|2022-01-13 00:53:50|193.28|190.48|193.35|190.55|193.35|190.55|193.28|190.48|0
1642035240000|2022-01-13 00:54:00|193.28|190.48|193.35|190.55|193.35|190.55|193.28|190.48|0
1642035250000|2022-01-13 00:54:10|193.47|190.67|193.41|190.61|193.47|190.67|193.41|190.61|0
1642035260000|2022-01-13 00:54:20|193.35|190.55|193.47|190.67|193.47|190.67|193.35|190.55|0
1642035280000|2022-01-13 00:54:40|193.4|190.6|193.4|190.6|193.4|190.6|193.4|190.6|0
1642035290000|2022-01-13 00:54:50|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1642035300000|2022-01-13 00:55:00|193.4|190.6|193.35|190.55|193.4|190.6|193.22|190.42|0
1642035310000|2022-01-13 00:55:10|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1642035320000|2022-01-13 00:55:20|193.35|190.55|193.28|190.48|193.35|190.55|193.28|190.48|0
1642035330000|2022-01-13 00:55:30|193.35|190.55|193.28|190.48|193.35|190.55|193.22|190.42|0
1642035340000|2022-01-13 00:55:40|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1642035360000|2022-01-13 00:56:00|193.47|190.67|193.4|190.6|193.47|190.67|193.4|190.6|0
1642035370000|2022-01-13 00:56:10|193.47|190.67|193.4|190.6|193.47|190.67|193.4|190.6|0
1642035380000|2022-01-13 00:56:20|193.47|190.67|193.47|190.67|193.47|190.67|193.4|190.6|0
1642035400000|2022-01-13 00:56:40|193.35|190.55|193.47|190.67|193.47|190.67|193.35|190.55|0
1642035410000|2022-01-13 00:56:50|193.4|190.6|193.34|190.54|193.4|190.6|193.34|190.54|0
1642035420000|2022-01-13 00:57:00|193.47|190.67|193.34|190.54|193.47|190.67|193.34|190.54|0
1642035430000|2022-01-13 00:57:10|193.4|190.6|193.34|190.54|193.4|190.6|193.34|190.54|0
1642035460000|2022-01-13 00:57:40|193.22|190.42|193.1|190.3|193.22|190.42|193.1|190.3|0
1642035470000|2022-01-13 00:57:50|193.04|190.24|193.1|190.3|193.1|190.3|193.04|190.24|0
1642035480000|2022-01-13 00:58:00|193.04|190.24|192.98|190.18|193.1|190.3|192.98|190.18|0
1642035500000|2022-01-13 00:58:20|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1642035520000|2022-01-13 00:58:40|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1642035540000|2022-01-13 00:59:00|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1642035600000|2022-01-13 01:00:00|192.98|190.18|192.98|190.18|192.98|190.18|192.85|190.05|0
1642035610000|2022-01-13 01:00:10|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1642035620000|2022-01-13 01:00:20|193.1|190.3|193.22|190.42|193.34|190.54|193.1|190.3|0
1642035630000|2022-01-13 01:00:30|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1642035640000|2022-01-13 01:00:40|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1642035650000|2022-01-13 01:00:50|193.34|190.54|193.47|190.67|193.47|190.67|193.34|190.54|0
1642035660000|2022-01-13 01:01:00|193.34|190.54|193.22|190.42|193.34|190.54|193.22|190.42|0
1642035670000|2022-01-13 01:01:10|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1642035680000|2022-01-13 01:01:20|193.28|190.48|193.34|190.54|193.34|190.54|193.28|190.48|0
1642035700000|2022-01-13 01:01:40|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1642035710000|2022-01-13 01:01:50|193.4|190.6|193.22|190.42|193.4|190.6|193.22|190.42|0
1642035720000|2022-01-13 01:02:00|193.34|190.54|193.22|190.42|193.34|190.54|193.22|190.42|0
1642035730000|2022-01-13 01:02:10|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1642035750000|2022-01-13 01:02:30|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1642035760000|2022-01-13 01:02:40|193.46|190.66|193.46|190.66|193.46|190.66|193.46|190.66|0
1642035770000|2022-01-13 01:02:50|193.34|190.54|193.4|190.6|193.4|190.6|193.34|190.54|0
1642035780000|2022-01-13 01:03:00|193.34|190.54|193.34|190.54|193.4|190.6|193.34|190.54|0
1642035790000|2022-01-13 01:03:10|193.46|190.66|193.46|190.66|193.46|190.66|193.4|190.6|0
1642035800000|2022-01-13 01:03:20|193.4|190.6|193.46|190.66|193.46|190.66|193.4|190.6|0
1642035810000|2022-01-13 01:03:30|193.4|190.6|193.4|190.6|193.4|190.6|193.4|190.6|0
1642035820000|2022-01-13 01:03:40|193.46|190.66|193.34|190.54|193.46|190.66|193.34|190.54|0
1642035830000|2022-01-13 01:03:50|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1642035850000|2022-01-13 01:04:10|193.34|190.54|193.34|190.54|193.34|190.54|193.28|190.48|0
1642035860000|2022-01-13 01:04:20|193.46|190.66|193.46|190.66|193.46|190.66|193.46|190.66|0
1642035870000|2022-01-13 01:04:30|193.52|190.72|193.59|190.79|193.59|190.79|193.46|190.66|0
1642035880000|2022-01-13 01:04:40|193.71|190.91|193.59|190.79|193.71|190.91|193.59|190.79|0
1642035890000|2022-01-13 01:04:50|193.65|190.85|193.71|190.91|193.71|190.91|193.59|190.79|0
1642035900000|2022-01-13 01:05:00|193.59|190.79|193.96|191.16|193.96|191.16|193.59|190.79|0
1642035910000|2022-01-13 01:05:10|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1642035920000|2022-01-13 01:05:20|193.71|190.91|193.96|191.16|193.96|191.16|193.71|190.91|0
1642035950000|2022-01-13 01:05:50|194.08|191.28|193.96|191.16|194.08|191.28|193.96|191.16|0
1642035960000|2022-01-13 01:06:00|194.08|191.28|194.08|191.28|194.08|191.28|194.08|191.28|0
1642035970000|2022-01-13 01:06:10|193.96|191.16|194.45|191.65|194.45|191.65|193.96|191.16|0
1642035990000|2022-01-13 01:06:30|194.57|191.77|194.32|191.52|194.57|191.77|194.32|191.52|0
1642036000000|2022-01-13 01:06:40|194.2|191.4|194.32|191.52|194.32|191.52|194.2|191.4|0
1642036010000|2022-01-13 01:06:50|194.38|191.58|194.45|191.65|194.45|191.65|194.32|191.52|0
1642036020000|2022-01-13 01:07:00|194.32|191.52|194.32|191.52|194.32|191.52|194.32|191.52|0
1642036040000|2022-01-13 01:07:20|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1642036050000|2022-01-13 01:07:30|194.57|191.77|194.69|191.89|194.69|191.89|194.57|191.77|0
1642036060000|2022-01-13 01:07:40|194.57|191.77|194.57|191.77|194.69|191.89|194.57|191.77|0
1642036070000|2022-01-13 01:07:50|194.69|191.89|194.63|191.83|194.69|191.89|194.63|191.83|0
1642036080000|2022-01-13 01:08:00|194.57|191.77|194.51|191.71|194.57|191.77|194.45|191.65|0
1642036090000|2022-01-13 01:08:10|194.69|191.89|194.57|191.77|194.69|191.89|194.57|191.77|0
1642036100000|2022-01-13 01:08:20|194.63|191.83|194.57|191.77|194.63|191.83|194.57|191.77|0
1642036140000|2022-01-13 01:09:00|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1642036150000|2022-01-13 01:09:10|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1642036160000|2022-01-13 01:09:20|194.14|191.34|194.32|191.52|194.32|191.52|194.14|191.34|0
1642036170000|2022-01-13 01:09:30|194.38|191.58|194.32|191.52|194.45|191.65|194.32|191.52|0
1642036180000|2022-01-13 01:09:40|194.26|191.46|194.32|191.52|194.32|191.52|194.26|191.46|0
1642036200000|2022-01-13 01:10:00|194.26|191.46|194.45|191.65|194.45|191.65|194.26|191.46|0
1642036210000|2022-01-13 01:10:10|194.38|191.58|194.32|191.52|194.38|191.58|194.32|191.52|0
1642036230000|2022-01-13 01:10:30|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1642036240000|2022-01-13 01:10:40|194.32|191.52|194.26|191.46|194.32|191.52|194.26|191.46|0
1642036250000|2022-01-13 01:10:50|194.32|191.52|194.32|191.52|194.32|191.52|194.32|191.52|0
1642036260000|2022-01-13 01:11:00|194.26|191.46|194.2|191.4|194.26|191.46|194.2|191.4|0
1642036270000|2022-01-13 01:11:10|194.32|191.52|194.2|191.4|194.32|191.52|194.2|191.4|0
1642036290000|2022-01-13 01:11:30|194.13|191.33|194.2|191.4|194.2|191.4|194.13|191.33|0
1642036300000|2022-01-13 01:11:40|194.13|191.33|194.2|191.4|194.2|191.4|194.08|191.28|0
1642036310000|2022-01-13 01:11:50|194.08|191.28|194.08|191.28|194.08|191.28|194.08|191.28|0
1642036320000|2022-01-13 01:12:00|194.2|191.4|194.08|191.28|194.2|191.4|194.08|191.28|0
1642036340000|2022-01-13 01:12:20|194.2|191.4|193.95|191.15|194.2|191.4|193.95|191.15|0
1642036350000|2022-01-13 01:12:30|194.08|191.28|193.95|191.15|194.08|191.28|193.95|191.15|0
1642036380000|2022-01-13 01:13:00|194.08|191.28|194.01|191.21|194.08|191.28|193.95|191.15|0
1642036390000|2022-01-13 01:13:10|193.95|191.15|193.95|191.15|194.01|191.21|193.95|191.15|0
1642036420000|2022-01-13 01:13:40|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1642036430000|2022-01-13 01:13:50|194.01|191.21|193.95|191.15|194.01|191.21|193.95|191.15|0
1642036460000|2022-01-13 01:14:20|194.01|191.21|193.95|191.15|194.01|191.21|193.95|191.15|0
1642036470000|2022-01-13 01:14:30|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1642036480000|2022-01-13 01:14:40|194.01|191.21|194.01|191.21|194.07|191.27|193.95|191.15|0
1642036490000|2022-01-13 01:14:50|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1642036500000|2022-01-13 01:15:00|193.95|191.15|194.07|191.27|194.07|191.27|193.95|191.15|0
1642036510000|2022-01-13 01:15:10|194.2|191.4|194.13|191.33|194.2|191.4|194.13|191.33|0
1642036520000|2022-01-13 01:15:20|194.07|191.27|193.95|191.15|194.07|191.27|193.95|191.15|0
1642036530000|2022-01-13 01:15:30|194.01|191.21|193.7|190.9|194.01|191.21|193.7|190.9|0
1642036540000|2022-01-13 01:15:40|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1642036550000|2022-01-13 01:15:50|193.95|191.15|193.83|191.03|193.95|191.15|193.83|191.03|0
1642036560000|2022-01-13 01:16:00|193.7|190.9|193.09|190.29|193.7|190.9|193.09|190.29|0
1642036570000|2022-01-13 01:16:10|193.21|190.41|193.34|190.54|193.34|190.54|193.21|190.41|0
1642036580000|2022-01-13 01:16:20|193.46|190.66|193.46|190.66|193.58|190.78|193.46|190.66|0
1642036600000|2022-01-13 01:16:40|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1642036610000|2022-01-13 01:16:50|193.21|190.41|193.21|190.41|193.27|190.47|193.21|190.41|0
1642036630000|2022-01-13 01:17:10|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1642036640000|2022-01-13 01:17:20|193.27|190.47|193.09|190.29|193.27|190.47|193.09|190.29|0
1642036650000|2022-01-13 01:17:30|193.15|190.35|193.03|190.23|193.15|190.35|193.03|190.23|0
1642036660000|2022-01-13 01:17:40|193.09|190.29|192.97|190.17|193.09|190.29|192.97|190.17|0
1642036670000|2022-01-13 01:17:50|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1642036680000|2022-01-13 01:18:00|193.15|190.35|193.15|190.35|193.15|190.35|193.09|190.29|0
1642036690000|2022-01-13 01:18:10|193.21|190.41|193.21|190.41|193.21|190.41|193.15|190.35|0
1642036700000|2022-01-13 01:18:20|193.15|190.35|193.09|190.29|193.21|190.41|193.09|190.29|0
1642036710000|2022-01-13 01:18:30|193.21|190.41|193.15|190.35|193.21|190.41|193.09|190.29|0
1642036720000|2022-01-13 01:18:40|193.09|190.29|192.97|190.17|193.09|190.29|192.97|190.17|0
1642036730000|2022-01-13 01:18:50|193.03|190.23|193.09|190.29|193.09|190.29|193.03|190.23|0
1642036740000|2022-01-13 01:19:00|193.03|190.23|192.72|189.92|193.03|190.23|192.72|189.92|0
1642036750000|2022-01-13 01:19:10|192.84|190.04|192.84|190.04|192.84|190.04|192.72|189.92|0
1642036760000|2022-01-13 01:19:20|192.78|189.98|192.72|189.92|192.78|189.98|192.72|189.92|0
1642036780000|2022-01-13 01:19:40|192.84|190.04|192.97|190.17|192.97|190.17|192.84|190.04|0
1642036790000|2022-01-13 01:19:50|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1642036800000|2022-01-13 01:20:00|192.6|189.8|192.72|189.92|192.72|189.92|192.6|189.8|0
1642036810000|2022-01-13 01:20:10|192.84|190.04|192.72|189.92|192.84|190.04|192.72|189.92|0
1642036820000|2022-01-13 01:20:20|192.84|190.04|192.97|190.17|192.97|190.17|192.84|190.04|0
1642036830000|2022-01-13 01:20:30|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1642036840000|2022-01-13 01:20:40|193.15|190.35|193.09|190.29|193.21|190.41|193.09|190.29|0
1642036870000|2022-01-13 01:21:10|192.97|190.17|192.84|190.04|192.97|190.17|192.84|190.04|0
1642036880000|2022-01-13 01:21:20|192.78|189.98|192.72|189.92|192.78|189.98|192.72|189.92|0
1642036890000|2022-01-13 01:21:30|192.53|189.73|192.6|189.8|192.6|189.8|192.53|189.73|0
1642036900000|2022-01-13 01:21:40|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1642036920000|2022-01-13 01:22:00|192.66|189.86|192.6|189.8|192.66|189.86|192.6|189.8|0
1642036930000|2022-01-13 01:22:10|192.66|189.86|192.72|189.92|192.72|189.92|192.66|189.86|0
1642036950000|2022-01-13 01:22:30|192.6|189.8|192.66|189.86|192.72|189.92|192.6|189.8|0
1642036960000|2022-01-13 01:22:40|192.6|189.8|192.6|189.8|192.6|189.8|192.6|189.8|0
1642036980000|2022-01-13 01:23:00|192.47|189.67|192.6|189.8|192.6|189.8|192.47|189.67|0
1642036990000|2022-01-13 01:23:10|192.66|189.86|192.6|189.8|192.66|189.86|192.6|189.8|0
1642037000000|2022-01-13 01:23:20|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1642037010000|2022-01-13 01:23:30|192.66|189.86|192.66|189.86|192.66|189.86|192.66|189.86|0
1642037020000|2022-01-13 01:23:40|192.6|189.8|192.72|189.92|192.72|189.92|192.6|189.8|0
1642037030000|2022-01-13 01:23:50|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1642037040000|2022-01-13 01:24:00|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1642037070000|2022-01-13 01:24:30|192.65|189.85|192.72|189.92|192.72|189.92|192.65|189.85|0
1642037090000|2022-01-13 01:24:50|192.6|189.8|192.72|189.92|192.72|189.92|192.6|189.8|0
1642037100000|2022-01-13 01:25:00|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1642037110000|2022-01-13 01:25:10|192.6|189.8|192.6|189.8|192.6|189.8|192.6|189.8|0
1642037120000|2022-01-13 01:25:20|192.65|189.85|192.6|189.8|192.65|189.85|192.6|189.8|0
1642037130000|2022-01-13 01:25:30|192.65|189.85|192.53|189.73|192.65|189.85|192.53|189.73|0
1642037140000|2022-01-13 01:25:40|192.6|189.8|192.47|189.67|192.6|189.8|192.47|189.67|0
1642037150000|2022-01-13 01:25:50|192.6|189.8|192.72|189.92|192.72|189.92|192.6|189.8|0
1642037160000|2022-01-13 01:26:00|192.65|189.85|192.53|189.73|192.65|189.85|192.53|189.73|0
1642037170000|2022-01-13 01:26:10|192.6|189.8|192.47|189.67|192.6|189.8|192.47|189.67|0
1642037180000|2022-01-13 01:26:20|192.41|189.61|192.41|189.61|192.47|189.67|192.41|189.61|0
1642037190000|2022-01-13 01:26:30|192.47|189.67|192.59|189.79|192.59|189.79|192.47|189.67|0
1642037200000|2022-01-13 01:26:40|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1642037210000|2022-01-13 01:26:50|192.59|189.79|192.53|189.73|192.59|189.79|192.53|189.73|0
1642037220000|2022-01-13 01:27:00|192.47|189.67|192.47|189.67|192.47|189.67|192.41|189.61|0
1642037260000|2022-01-13 01:27:40|192.59|189.79|192.72|189.92|192.72|189.92|192.59|189.79|0
1642037270000|2022-01-13 01:27:50|192.84|190.04|192.84|190.04|192.84|190.04|192.84|190.04|0
1642037280000|2022-01-13 01:28:00|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1642037290000|2022-01-13 01:28:10|192.84|190.04|192.84|190.04|192.84|190.04|192.84|190.04|0
1642037310000|2022-01-13 01:28:30|192.96|190.16|193.08|190.28|193.08|190.28|192.96|190.16|0
1642037320000|2022-01-13 01:28:40|192.96|190.16|193.08|190.28|193.08|190.28|192.96|190.16|0
1642037330000|2022-01-13 01:28:50|192.96|190.16|192.9|190.1|192.96|190.16|192.9|190.1|0
1642037340000|2022-01-13 01:29:00|192.96|190.16|192.96|190.16|192.96|190.16|192.84|190.04|0
1642037350000|2022-01-13 01:29:10|192.84|190.04|192.72|189.92|192.9|190.1|192.72|189.92|0
1642037360000|2022-01-13 01:29:20|192.84|190.04|192.72|189.92|192.84|190.04|192.72|189.92|0
1642037370000|2022-01-13 01:29:30|192.84|190.04|192.9|190.1|192.9|190.1|192.84|190.04|0
1642037380000|2022-01-13 01:29:40|192.96|190.16|192.84|190.04|192.96|190.16|192.84|190.04|0
1642037400000|2022-01-13 01:30:00|192.9|190.1|192.84|190.04|192.96|190.16|192.84|190.04|0
1642037410000|2022-01-13 01:30:10|193.02|190.22|192.84|190.04|193.02|190.22|192.84|190.04|0
1642037420000|2022-01-13 01:30:20|192.9|190.1|192.96|190.16|192.96|190.16|192.9|190.1|0
1642037430000|2022-01-13 01:30:30|192.84|190.04|192.9|190.1|192.9|190.1|192.84|190.04|0
1642037440000|2022-01-13 01:30:40|192.96|190.16|192.84|190.04|193.08|190.28|192.84|190.04|0
1642037450000|2022-01-13 01:30:50|192.96|190.16|192.96|190.16|192.96|190.16|192.9|190.1|0
1642037460000|2022-01-13 01:31:00|192.84|190.04|192.9|190.1|192.9|190.1|192.84|190.04|0
1642037470000|2022-01-13 01:31:10|192.96|190.16|192.9|190.1|192.96|190.16|192.84|190.04|0
1642037480000|2022-01-13 01:31:20|192.84|190.04|192.84|190.04|192.84|190.04|192.84|190.04|0
1642037490000|2022-01-13 01:31:30|192.96|190.16|192.84|190.04|192.96|190.16|192.84|190.04|0
1642037500000|2022-01-13 01:31:40|192.9|190.1|192.96|190.16|192.96|190.16|192.9|190.1|0
1642037520000|2022-01-13 01:32:00|192.84|190.04|192.84|190.04|192.84|190.04|192.84|190.04|0
1642037530000|2022-01-13 01:32:10|192.96|190.16|192.96|190.16|192.96|190.16|192.84|190.04|0
1642037540000|2022-01-13 01:32:20|192.71|189.91|192.84|190.04|192.9|190.1|192.71|189.91|0
1642037550000|2022-01-13 01:32:30|192.71|189.91|192.77|189.97|192.77|189.97|192.71|189.91|0
1642037560000|2022-01-13 01:32:40|192.84|190.04|192.9|190.1|192.9|190.1|192.84|190.04|0
1642037570000|2022-01-13 01:32:50|192.84|190.04|192.96|190.16|192.96|190.16|192.84|190.04|0
1642037580000|2022-01-13 01:33:00|192.84|190.04|192.71|189.91|192.84|190.04|192.71|189.91|0
1642037590000|2022-01-13 01:33:10|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1642037610000|2022-01-13 01:33:30|192.65|189.85|192.59|189.79|192.65|189.85|192.47|189.67|0
1642037640000|2022-01-13 01:34:00|192.47|189.67|192.22|189.42|192.47|189.67|192.22|189.42|0
1642037650000|2022-01-13 01:34:10|192.1|189.3|192.22|189.42|192.22|189.42|192.1|189.3|0
1642037660000|2022-01-13 01:34:20|192.16|189.36|191.98|189.18|192.16|189.36|191.98|189.18|0
1642037670000|2022-01-13 01:34:30|192.1|189.3|191.98|189.18|192.1|189.3|191.98|189.18|0
1642037680000|2022-01-13 01:34:40|192.1|189.3|192.1|189.3|192.16|189.36|192.1|189.3|0
1642037690000|2022-01-13 01:34:50|191.98|189.18|192.04|189.24|192.04|189.24|191.98|189.18|0
1642037700000|2022-01-13 01:35:00|192.1|189.3|191.61|188.81|192.1|189.3|191.61|188.81|0
1642037710000|2022-01-13 01:35:10|191.73|188.93|191.79|188.99|191.86|189.06|191.73|188.93|0
1642037720000|2022-01-13 01:35:20|191.86|189.06|191.92|189.12|191.98|189.18|191.86|189.06|0
1642037730000|2022-01-13 01:35:30|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1642037740000|2022-01-13 01:35:40|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1642037750000|2022-01-13 01:35:50|192.22|189.42|192.22|189.42|192.35|189.55|192.22|189.42|0
1642037760000|2022-01-13 01:36:00|192.35|189.55|192.35|189.55|192.35|189.55|192.28|189.48|0
1642037770000|2022-01-13 01:36:10|192.28|189.48|192.35|189.55|192.35|189.55|192.22|189.42|0
1642037780000|2022-01-13 01:36:20|192.47|189.67|192.35|189.55|192.47|189.67|192.35|189.55|0
1642037790000|2022-01-13 01:36:30|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1642037800000|2022-01-13 01:36:40|192.4|189.6|192.47|189.67|192.47|189.67|192.35|189.55|0
1642037810000|2022-01-13 01:36:50|192.35|189.55|192.35|189.55|192.35|189.55|192.35|189.55|0
1642037820000|2022-01-13 01:37:00|192.4|189.6|192.47|189.67|192.47|189.67|192.4|189.6|0
1642037840000|2022-01-13 01:37:20|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1642037850000|2022-01-13 01:37:30|192.59|189.79|192.59|189.79|192.71|189.91|192.59|189.79|0
1642037870000|2022-01-13 01:37:50|192.53|189.73|192.59|189.79|192.71|189.91|192.53|189.73|0
1642037880000|2022-01-13 01:38:00|192.71|189.91|192.65|189.85|192.71|189.91|192.65|189.85|0
1642037890000|2022-01-13 01:38:10|192.71|189.91|192.83|190.03|192.83|190.03|192.71|189.91|0
1642037900000|2022-01-13 01:38:20|192.71|189.91|192.83|190.03|192.83|190.03|192.71|189.91|0
1642037910000|2022-01-13 01:38:30|192.89|190.09|192.83|190.03|192.89|190.09|192.83|190.03|0
1642037920000|2022-01-13 01:38:40|192.89|190.09|192.83|190.03|192.89|190.09|192.83|190.03|0
1642037940000|2022-01-13 01:39:00|192.77|189.97|192.59|189.79|192.83|190.03|192.59|189.79|0
1642037950000|2022-01-13 01:39:10|192.53|189.73|192.59|189.79|192.71|189.91|192.53|189.73|0
1642037960000|2022-01-13 01:39:20|192.65|189.85|192.47|189.67|192.71|189.91|192.47|189.67|0
1642037970000|2022-01-13 01:39:30|192.4|189.6|192.34|189.54|192.4|189.6|192.34|189.54|0
1642037980000|2022-01-13 01:39:40|192.22|189.42|192.34|189.54|192.34|189.54|192.22|189.42|0
1642037990000|2022-01-13 01:39:50|192.28|189.48|192.34|189.54|192.34|189.54|192.28|189.48|0
1642038000000|2022-01-13 01:40:00|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1642038010000|2022-01-13 01:40:10|191.73|188.93|191.73|188.93|191.85|189.05|191.73|188.93|0
1642038020000|2022-01-13 01:40:20|191.67|188.87|191.61|188.81|191.73|188.93|191.61|188.81|0
1642038030000|2022-01-13 01:40:30|191.37|188.57|191.24|188.44|191.37|188.57|191.24|188.44|0
1642038040000|2022-01-13 01:40:40|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1642038050000|2022-01-13 01:40:50|191.49|188.69|191.37|188.57|191.49|188.69|191.37|188.57|0
1642038060000|2022-01-13 01:41:00|191.49|188.69|191.49|188.69|191.61|188.81|191.49|188.69|0
1642038080000|2022-01-13 01:41:20|191.55|188.75|191.61|188.81|191.61|188.81|191.49|188.69|0
1642038090000|2022-01-13 01:41:30|191.55|188.75|191.49|188.69|191.55|188.75|191.49|188.69|0
1642038100000|2022-01-13 01:41:40|191.42|188.62|191.36|188.56|191.42|188.62|191.36|188.56|0
1642038110000|2022-01-13 01:41:50|191.24|188.44|191.3|188.5|191.36|188.56|191.24|188.44|0
1642038120000|2022-01-13 01:42:00|191.36|188.56|191.61|188.81|191.61|188.81|191.36|188.56|0
1642038130000|2022-01-13 01:42:10|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1642038140000|2022-01-13 01:42:20|191.61|188.81|191.49|188.69|191.73|188.93|191.49|188.69|0
1642038150000|2022-01-13 01:42:30|191.61|188.81|191.61|188.81|191.73|188.93|191.61|188.81|0
1642038160000|2022-01-13 01:42:40|191.55|188.75|191.61|188.81|191.61|188.81|191.55|188.75|0
1642038170000|2022-01-13 01:42:50|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1642038180000|2022-01-13 01:43:00|191.55|188.75|191.49|188.69|191.55|188.75|191.49|188.69|0
1642038190000|2022-01-13 01:43:10|191.36|188.56|191.36|188.56|191.36|188.56|191.24|188.44|0
1642038210000|2022-01-13 01:43:30|191.49|188.69|191.36|188.56|191.49|188.69|191.36|188.56|0
1642038220000|2022-01-13 01:43:40|191.3|188.5|191.36|188.56|191.36|188.56|191.3|188.5|0
1642038230000|2022-01-13 01:43:50|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1642038240000|2022-01-13 01:44:00|191.36|188.56|191.49|188.69|191.49|188.69|191.36|188.56|0
1642038250000|2022-01-13 01:44:10|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1642038260000|2022-01-13 01:44:20|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1642038270000|2022-01-13 01:44:30|191.61|188.81|191.49|188.69|191.61|188.81|191.49|188.69|0
1642038280000|2022-01-13 01:44:40|191.61|188.81|191.49|188.69|191.61|188.81|191.49|188.69|0
1642038290000|2022-01-13 01:44:50|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1642038300000|2022-01-13 01:45:00|191.49|188.69|191.61|188.81|191.61|188.81|191.49|188.69|0
1642038310000|2022-01-13 01:45:10|191.36|188.56|191.12|188.32|191.36|188.56|191.12|188.32|0
1642038320000|2022-01-13 01:45:20|191.24|188.44|191.24|188.44|191.24|188.44|191.12|188.32|0
1642038330000|2022-01-13 01:45:30|191.12|188.32|191.12|188.32|191.12|188.32|191|188.2|0
1642038340000|2022-01-13 01:45:40|191.24|188.44|191.12|188.32|191.24|188.44|191.12|188.32|0
1642038360000|2022-01-13 01:46:00|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1642038370000|2022-01-13 01:46:10|191.12|188.32|191|188.2|191.12|188.32|191|188.2|0
1642038380000|2022-01-13 01:46:20|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1642038390000|2022-01-13 01:46:30|191.06|188.26|191|188.2|191.12|188.32|191|188.2|0
1642038400000|2022-01-13 01:46:40|190.93|188.13|190.87|188.07|190.93|188.13|190.87|188.07|0
1642038410000|2022-01-13 01:46:50|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1642038420000|2022-01-13 01:47:00|190.63|187.83|190.63|187.83|190.63|187.83|190.51|187.71|0
1642038430000|2022-01-13 01:47:10|190.75|187.95|190.87|188.07|190.87|188.07|190.75|187.95|0
1642038440000|2022-01-13 01:47:20|190.75|187.95|190.87|188.07|190.87|188.07|190.75|187.95|0
1642038450000|2022-01-13 01:47:30|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1642038470000|2022-01-13 01:47:50|190.63|187.83|190.69|187.89|190.75|187.95|190.63|187.83|0
1642038480000|2022-01-13 01:48:00|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1642038500000|2022-01-13 01:48:20|190.51|187.71|190.51|187.71|190.51|187.71|190.51|187.71|0
1642038510000|2022-01-13 01:48:30|190.63|187.83|190.75|187.95|190.75|187.95|190.63|187.83|0
1642038530000|2022-01-13 01:48:50|190.87|188.07|190.75|187.95|190.87|188.07|190.75|187.95|0
1642038540000|2022-01-13 01:49:00|190.87|188.07|191|188.2|191|188.2|190.87|188.07|0
1642038550000|2022-01-13 01:49:10|190.87|188.07|190.87|188.07|190.87|188.07|190.87|188.07|0
1642038570000|2022-01-13 01:49:30|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1642038580000|2022-01-13 01:49:40|190.87|188.07|190.87|188.07|190.87|188.07|190.87|188.07|0
1642038590000|2022-01-13 01:49:50|190.81|188.01|190.75|187.95|190.87|188.07|190.75|187.95|0
1642038600000|2022-01-13 01:50:00|190.63|187.83|190.63|187.83|190.63|187.83|190.57|187.77|0
1642038620000|2022-01-13 01:50:20|190.57|187.77|190.63|187.83|190.63|187.83|190.57|187.77|0
1642038650000|2022-01-13 01:50:50|190.51|187.71|190.51|187.71|190.51|187.71|190.51|187.71|0
1642038660000|2022-01-13 01:51:00|190.63|187.83|190.63|187.83|190.63|187.83|190.51|187.71|0
1642038670000|2022-01-13 01:51:10|190.75|187.95|190.63|187.83|190.75|187.95|190.63|187.83|0
1642038680000|2022-01-13 01:51:20|190.75|187.95|190.63|187.83|190.75|187.95|190.63|187.83|0
1642038690000|2022-01-13 01:51:30|190.51|187.71|190.51|187.71|190.51|187.71|190.51|187.71|0
1642038730000|2022-01-13 01:52:10|190.26|187.46|190.14|187.34|190.26|187.46|190.02|187.22|0
1642038740000|2022-01-13 01:52:20|190.08|187.28|190.14|187.34|190.14|187.34|190.08|187.28|0
1642038750000|2022-01-13 01:52:30|190.26|187.46|190.51|187.71|190.51|187.71|190.26|187.46|0
1642038760000|2022-01-13 01:52:40|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1642038770000|2022-01-13 01:52:50|190.51|187.71|190.51|187.71|190.51|187.71|190.38|187.58|0
1642038780000|2022-01-13 01:53:00|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1642038790000|2022-01-13 01:53:10|190.32|187.52|190.38|187.58|190.38|187.58|190.32|187.52|0
1642038800000|2022-01-13 01:53:20|190.26|187.46|190.14|187.34|190.26|187.46|190.14|187.34|0
1642038810000|2022-01-13 01:53:30|190.02|187.22|190.14|187.34|190.14|187.34|190.02|187.22|0
1642038840000|2022-01-13 01:54:00|190.02|187.22|189.9|187.1|190.02|187.22|189.9|187.1|0
1642038850000|2022-01-13 01:54:10|189.78|186.98|189.9|187.1|189.9|187.1|189.78|186.98|0
1642038860000|2022-01-13 01:54:20|189.83|187.03|189.9|187.1|189.9|187.1|189.83|187.03|0
1642038870000|2022-01-13 01:54:30|189.78|186.98|189.9|187.1|189.9|187.1|189.78|186.98|0
1642038880000|2022-01-13 01:54:40|190.02|187.22|189.65|186.85|190.02|187.22|189.65|186.85|0
1642038890000|2022-01-13 01:54:50|189.78|186.98|189.9|187.1|189.9|187.1|189.78|186.98|0
1642038900000|2022-01-13 01:55:00|189.41|186.61|189.41|186.61|189.47|186.67|189.41|186.61|0
1642038910000|2022-01-13 01:55:10|189.29|186.49|189.29|186.49|189.41|186.61|189.29|186.49|0
1642038920000|2022-01-13 01:55:20|189.17|186.37|189.41|186.61|189.41|186.61|189.17|186.37|0
1642038930000|2022-01-13 01:55:30|189.29|186.49|189.41|186.61|189.41|186.61|189.29|186.49|0
1642038940000|2022-01-13 01:55:40|189.53|186.73|189.65|186.85|189.65|186.85|189.53|186.73|0
1642038950000|2022-01-13 01:55:50|189.53|186.73|189.17|186.37|189.53|186.73|189.17|186.37|0
1642038960000|2022-01-13 01:56:00|189.11|186.31|188.44|185.64|189.11|186.31|188.44|185.64|0
1642038970000|2022-01-13 01:56:10|188.32|185.52|188.68|185.88|188.68|185.88|188.32|185.52|0
1642038980000|2022-01-13 01:56:20|188.56|185.76|188.44|185.64|188.56|185.76|188.44|185.64|0
1642038990000|2022-01-13 01:56:30|188.32|185.52|188.32|185.52|188.44|185.64|188.32|185.52|0
1642039010000|2022-01-13 01:56:50|188.44|185.64|188.32|185.52|188.44|185.64|188.32|185.52|0
1642039020000|2022-01-13 01:57:00|188.2|185.4|188.32|185.52|188.32|185.52|188.08|185.28|0
1642039030000|2022-01-13 01:57:10|188.44|185.64|188.68|185.88|188.68|185.88|188.44|185.64|0
1642039040000|2022-01-13 01:57:20|188.8|186|188.93|186.13|188.93|186.13|188.8|186|0
1642039050000|2022-01-13 01:57:30|188.8|186|188.8|186|188.8|186|188.56|185.76|0
1642039060000|2022-01-13 01:57:40|188.93|186.13|188.8|186|188.93|186.13|188.8|186|0
1642039070000|2022-01-13 01:57:50|188.68|185.88|188.8|186|188.8|186|188.68|185.88|0
1642039080000|2022-01-13 01:58:00|188.68|185.88|188.44|185.64|188.68|185.88|188.44|185.64|0
1642039090000|2022-01-13 01:58:10|188.2|185.4|188.32|185.52|188.32|185.52|188.2|185.4|0
1642039100000|2022-01-13 01:58:20|188.2|185.4|187.84|185.04|188.2|185.4|187.84|185.04|0
1642039110000|2022-01-13 01:58:30|187.96|185.16|187.23|184.43|187.96|185.16|187.11|184.31|0
1642039120000|2022-01-13 01:58:40|187.17|184.37|187.35|184.55|187.35|184.55|187.17|184.37|0
1642039130000|2022-01-13 01:58:50|187.11|184.31|187.23|184.43|187.23|184.43|187.11|184.31|0
1642039140000|2022-01-13 01:59:00|186.93|184.13|187.35|184.55|187.35|184.55|186.93|184.13|0
1642039150000|2022-01-13 01:59:10|187.6|184.8|187.72|184.92|187.72|184.92|187.6|184.8|0
1642039160000|2022-01-13 01:59:20|187.6|184.8|187.23|184.43|187.72|184.92|187.23|184.43|0
1642039170000|2022-01-13 01:59:30|187.35|184.55|187.48|184.68|187.48|184.68|187.35|184.55|0
1642039180000|2022-01-13 01:59:40|187.6|184.8|187.6|184.8|187.6|184.8|187.47|184.67|0
1642039190000|2022-01-13 01:59:50|187.72|184.92|187.6|184.8|187.84|185.04|187.6|184.8|0
1642039200000|2022-01-13 02:00:00|187.72|184.92|187.96|185.16|187.96|185.16|187.72|184.92|0
1642039210000|2022-01-13 02:00:10|188.08|185.28|187.96|185.16|188.08|185.28|187.96|185.16|0
1642039220000|2022-01-13 02:00:20|188.08|185.28|188.08|185.28|188.08|185.28|187.96|185.16|0
1642039230000|2022-01-13 02:00:30|188.2|185.4|188.32|185.52|188.32|185.52|188.2|185.4|0
1642039240000|2022-01-13 02:00:40|188.44|185.64|188.44|185.64|188.44|185.64|188.44|185.64|0
1642039250000|2022-01-13 02:00:50|188.56|185.76|188.44|185.64|188.56|185.76|188.32|185.52|0
1642039260000|2022-01-13 02:01:00|188.38|185.58|188.32|185.52|188.38|185.58|188.32|185.52|0
1642039270000|2022-01-13 02:01:10|188.44|185.64|188.44|185.64|188.44|185.64|188.32|185.52|0
1642039280000|2022-01-13 02:01:20|188.32|185.52|188.44|185.64|188.44|185.64|188.32|185.52|0
1642039290000|2022-01-13 02:01:30|188.32|185.52|188.44|185.64|188.44|185.64|188.32|185.52|0
1642039300000|2022-01-13 02:01:40|188.38|185.58|188.44|185.64|188.44|185.64|188.38|185.58|0
1642039310000|2022-01-13 02:01:50|188.38|185.58|188.44|185.64|188.44|185.64|188.38|185.58|0
1642039320000|2022-01-13 02:02:00|188.32|185.52|188.32|185.52|188.44|185.64|188.32|185.52|0
1642039330000|2022-01-13 02:02:10|188.44|185.64|188.44|185.64|188.44|185.64|188.32|185.52|0
1642039340000|2022-01-13 02:02:20|188.56|185.76|188.68|185.88|188.68|185.88|188.56|185.76|0
1642039360000|2022-01-13 02:02:40|188.56|185.76|188.56|185.76|188.56|185.76|188.56|185.76|0
1642039370000|2022-01-13 02:02:50|188.5|185.7|188.44|185.64|188.5|185.7|188.44|185.64|0
1642039380000|2022-01-13 02:03:00|188.38|185.58|188.32|185.52|188.38|185.58|188.32|185.52|0
1642039390000|2022-01-13 02:03:10|188.44|185.64|188.56|185.76|188.56|185.76|188.44|185.64|0
1642039400000|2022-01-13 02:03:20|188.68|185.88|188.68|185.88|188.68|185.88|188.68|185.88|0
1642039410000|2022-01-13 02:03:30|188.92|186.12|188.8|186|188.92|186.12|188.8|186|0
1642039420000|2022-01-13 02:03:40|188.68|185.88|188.92|186.12|188.92|186.12|188.68|185.88|0
1642039430000|2022-01-13 02:03:50|188.8|186|188.68|185.88|188.8|186|188.68|185.88|0
1642039450000|2022-01-13 02:04:10|188.8|186|188.8|186|188.8|186|188.8|186|0
1642039490000|2022-01-13 02:04:50|188.68|185.88|188.8|186|188.8|186|188.68|185.88|0
1642039500000|2022-01-13 02:05:00|188.74|185.94|188.56|185.76|188.74|185.94|188.56|185.76|0
1642039530000|2022-01-13 02:05:30|188.68|185.88|188.68|185.88|188.68|185.88|188.68|185.88|0
1642039540000|2022-01-13 02:05:40|188.56|185.76|188.68|185.88|188.68|185.88|188.56|185.76|0
1642039550000|2022-01-13 02:05:50|188.8|186|188.68|185.88|188.8|186|188.68|185.88|0
1642039570000|2022-01-13 02:06:10|188.8|186|188.8|186|188.92|186.12|188.8|186|0
1642039580000|2022-01-13 02:06:20|188.86|186.06|188.92|186.12|188.92|186.12|188.8|186|0
1642039590000|2022-01-13 02:06:30|188.86|186.06|188.8|186|188.92|186.12|188.8|186|0
1642039600000|2022-01-13 02:06:40|188.86|186.06|188.8|186|188.92|186.12|188.8|186|0
1642039610000|2022-01-13 02:06:50|188.86|186.06|188.92|186.12|188.92|186.12|188.86|186.06|0
1642039620000|2022-01-13 02:07:00|188.8|186|188.68|185.88|188.8|186|188.68|185.88|0
1642039630000|2022-01-13 02:07:10|188.8|186|188.8|186|188.8|186|188.68|185.88|0
1642039640000|2022-01-13 02:07:20|188.86|186.06|188.86|186.06|188.86|186.06|188.86|186.06|0
1642039650000|2022-01-13 02:07:30|188.8|186|188.8|186|188.8|186|188.8|186|0
1642039690000|2022-01-13 02:08:10|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1642039710000|2022-01-13 02:08:30|188.86|186.06|188.8|186|188.92|186.12|188.8|186|0
1642039720000|2022-01-13 02:08:40|188.68|185.88|188.68|185.88|188.68|185.88|188.68|185.88|0
1642039740000|2022-01-13 02:09:00|188.8|186|188.74|185.94|188.8|186|188.74|185.94|0
1642039750000|2022-01-13 02:09:10|188.8|186|188.68|185.88|188.8|186|188.68|185.88|0
1642039760000|2022-01-13 02:09:20|188.62|185.82|188.56|185.76|188.62|185.82|188.56|185.76|0
1642039770000|2022-01-13 02:09:30|188.68|185.88|188.68|185.88|188.68|185.88|188.68|185.88|0
1642039780000|2022-01-13 02:09:40|188.56|185.76|188.8|186|188.8|186|188.56|185.76|0
1642039790000|2022-01-13 02:09:50|188.86|186.06|188.8|186|188.86|186.06|188.8|186|0
1642039800000|2022-01-13 02:10:00|188.68|185.88|188.8|186|188.8|186|188.68|185.88|0
1642039810000|2022-01-13 02:10:10|188.86|186.06|189.16|186.36|189.16|186.36|188.86|186.06|0
1642039820000|2022-01-13 02:10:20|189.04|186.24|188.92|186.12|189.04|186.24|188.92|186.12|0
1642039830000|2022-01-13 02:10:30|189.04|186.24|189.16|186.36|189.16|186.36|189.04|186.24|0
1642039840000|2022-01-13 02:10:40|189.04|186.24|189.16|186.36|189.16|186.36|189.04|186.24|0
1642039870000|2022-01-13 02:11:10|189.4|186.6|189.28|186.48|189.4|186.6|189.28|186.48|0
1642039880000|2022-01-13 02:11:20|189.16|186.36|189.22|186.42|189.22|186.42|189.16|186.36|0
1642039890000|2022-01-13 02:11:30|189.16|186.36|189.28|186.48|189.28|186.48|189.16|186.36|0
1642039900000|2022-01-13 02:11:40|189.16|186.36|189.28|186.48|189.28|186.48|189.16|186.36|0
1642039910000|2022-01-13 02:11:50|189.22|186.42|189.28|186.48|189.28|186.48|189.22|186.42|0
1642039920000|2022-01-13 02:12:00|189.16|186.36|189.28|186.48|189.28|186.48|189.16|186.36|0
1642039930000|2022-01-13 02:12:10|189.34|186.54|189.28|186.48|189.4|186.6|189.28|186.48|0
1642039950000|2022-01-13 02:12:30|189.16|186.36|189.16|186.36|189.28|186.48|189.16|186.36|0
1642039960000|2022-01-13 02:12:40|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1642039970000|2022-01-13 02:12:50|189.34|186.54|189.28|186.48|189.4|186.6|189.28|186.48|0
1642039980000|2022-01-13 02:13:00|189.4|186.6|189.28|186.48|189.4|186.6|189.28|186.48|0
1642039990000|2022-01-13 02:13:10|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1642040000000|2022-01-13 02:13:20|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1642040010000|2022-01-13 02:13:30|189.4|186.6|189.28|186.48|189.4|186.6|189.28|186.48|0
1642040020000|2022-01-13 02:13:40|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1642040030000|2022-01-13 02:13:50|189.28|186.48|189.4|186.6|189.4|186.6|189.28|186.48|0
1642040040000|2022-01-13 02:14:00|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1642040050000|2022-01-13 02:14:10|189.65|186.85|189.58|186.78|189.65|186.85|189.52|186.72|0
1642040060000|2022-01-13 02:14:20|189.52|186.72|189.65|186.85|189.65|186.85|189.52|186.72|0
1642040070000|2022-01-13 02:14:30|189.52|186.72|189.65|186.85|189.65|186.85|189.52|186.72|0
1642040080000|2022-01-13 02:14:40|189.58|186.78|189.65|186.85|189.65|186.85|189.58|186.78|0
1642040090000|2022-01-13 02:14:50|189.52|186.72|189.65|186.85|189.65|186.85|189.52|186.72|0
1642040100000|2022-01-13 02:15:00|189.77|186.97|189.4|186.6|189.77|186.97|189.4|186.6|0
1642040110000|2022-01-13 02:15:10|189.52|186.72|189.4|186.6|189.52|186.72|189.28|186.48|0
1642040120000|2022-01-13 02:15:20|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1642040130000|2022-01-13 02:15:30|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1642040150000|2022-01-13 02:15:50|189.46|186.66|189.52|186.72|189.52|186.72|189.4|186.6|0
1642040160000|2022-01-13 02:16:00|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1642040170000|2022-01-13 02:16:10|189.46|186.66|189.52|186.72|189.52|186.72|189.46|186.66|0
1642040180000|2022-01-13 02:16:20|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1642040200000|2022-01-13 02:16:40|189.7|186.9|189.89|187.09|189.89|187.09|189.7|186.9|0
1642040210000|2022-01-13 02:16:50|190.01|187.21|190.25|187.45|190.25|187.45|190.01|187.21|0
1642040220000|2022-01-13 02:17:00|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1642040250000|2022-01-13 02:17:30|190.01|187.21|190.13|187.33|190.13|187.33|190.01|187.21|0
1642040260000|2022-01-13 02:17:40|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1642040270000|2022-01-13 02:17:50|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1642040280000|2022-01-13 02:18:00|190.07|187.27|190.01|187.21|190.13|187.33|190.01|187.21|0
1642040300000|2022-01-13 02:18:20|189.89|187.09|189.94|187.14|189.94|187.14|189.89|187.09|0
1642040310000|2022-01-13 02:18:30|190.01|187.21|189.89|187.09|190.01|187.21|189.89|187.09|0
1642040320000|2022-01-13 02:18:40|190.01|187.21|190.01|187.21|190.01|187.21|189.89|187.09|0
1642040330000|2022-01-13 02:18:50|189.76|186.96|189.64|186.84|189.76|186.96|189.64|186.84|0
1642040350000|2022-01-13 02:19:10|189.52|186.72|189.4|186.6|189.52|186.72|189.4|186.6|0
1642040370000|2022-01-13 02:19:30|189.28|186.48|189.4|186.6|189.4|186.6|189.28|186.48|0
1642040380000|2022-01-13 02:19:40|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1642040400000|2022-01-13 02:20:00|189.58|186.78|189.64|186.84|189.64|186.84|189.52|186.72|0
1642040410000|2022-01-13 02:20:10|189.58|186.78|189.64|186.84|189.64|186.84|189.58|186.78|0
1642040420000|2022-01-13 02:20:20|189.52|186.72|189.64|186.84|189.64|186.84|189.52|186.72|0
1642040460000|2022-01-13 02:21:00|189.52|186.72|189.52|186.72|189.52|186.72|189.46|186.66|0
1642040470000|2022-01-13 02:21:10|189.64|186.84|189.52|186.72|189.64|186.84|189.52|186.72|0
1642040510000|2022-01-13 02:21:50|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1642040520000|2022-01-13 02:22:00|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1642040530000|2022-01-13 02:22:10|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1642040540000|2022-01-13 02:22:20|189.58|186.78|189.52|186.72|189.58|186.78|189.52|186.72|0
1642040550000|2022-01-13 02:22:30|189.4|186.6|189.52|186.72|189.52|186.72|189.4|186.6|0
1642040560000|2022-01-13 02:22:40|189.4|186.6|189.16|186.36|189.4|186.6|189.16|186.36|0
1642040570000|2022-01-13 02:22:50|189.09|186.29|189.04|186.24|189.09|186.29|189.04|186.24|0
1642040580000|2022-01-13 02:23:00|189.16|186.36|189.03|186.23|189.16|186.36|189.03|186.23|0
1642040590000|2022-01-13 02:23:10|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1642040600000|2022-01-13 02:23:20|189.21|186.41|189.21|186.41|189.21|186.41|189.16|186.36|0
1642040610000|2022-01-13 02:23:30|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1642040620000|2022-01-13 02:23:40|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1642040630000|2022-01-13 02:23:50|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1642040640000|2022-01-13 02:24:00|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1642040650000|2022-01-13 02:24:10|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1642040660000|2022-01-13 02:24:20|189.4|186.6|189.52|186.72|189.52|186.72|189.4|186.6|0
1642040670000|2022-01-13 02:24:30|189.64|186.84|189.7|186.9|189.7|186.9|189.64|186.84|0
1642040680000|2022-01-13 02:24:40|189.64|186.84|189.76|186.96|189.76|186.96|189.64|186.84|0
1642040700000|2022-01-13 02:25:00|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1642040720000|2022-01-13 02:25:20|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1642040730000|2022-01-13 02:25:30|189.82|187.02|189.88|187.08|189.88|187.08|189.76|186.96|0
1642040750000|2022-01-13 02:25:50|190|187.2|190|187.2|190|187.2|190|187.2|0
1642040760000|2022-01-13 02:26:00|189.94|187.14|189.88|187.08|190|187.2|189.88|187.08|0
1642040790000|2022-01-13 02:26:30|189.76|186.96|189.88|187.08|189.88|187.08|189.76|186.96|0
1642040800000|2022-01-13 02:26:40|189.94|187.14|189.88|187.08|189.94|187.14|189.88|187.08|0
1642040810000|2022-01-13 02:26:50|189.94|187.14|189.88|187.08|189.94|187.14|189.88|187.08|0
1642040820000|2022-01-13 02:27:00|189.76|186.96|190|187.2|190|187.2|189.76|186.96|0
1642040830000|2022-01-13 02:27:10|189.88|187.08|189.88|187.08|189.88|187.08|189.76|186.96|0
1642040840000|2022-01-13 02:27:20|189.76|186.96|189.76|186.96|189.88|187.08|189.76|186.96|0
1642040850000|2022-01-13 02:27:30|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1642040860000|2022-01-13 02:27:40|189.7|186.9|189.64|186.84|189.7|186.9|189.64|186.84|0
1642040870000|2022-01-13 02:27:50|189.76|186.96|189.7|186.9|189.76|186.96|189.7|186.9|0
1642040880000|2022-01-13 02:28:00|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1642040890000|2022-01-13 02:28:10|189.82|187.02|189.88|187.08|189.88|187.08|189.76|186.96|0
1642040910000|2022-01-13 02:28:30|190|187.2|190|187.2|190|187.2|190|187.2|0
1642040950000|2022-01-13 02:29:10|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1642040960000|2022-01-13 02:29:20|190.06|187.26|190|187.2|190.06|187.26|190|187.2|0
1642040970000|2022-01-13 02:29:30|190.12|187.32|190.06|187.26|190.12|187.32|190|187.2|0
1642040980000|2022-01-13 02:29:40|190.12|187.32|190|187.2|190.12|187.32|190|187.2|0
1642040990000|2022-01-13 02:29:50|189.88|187.08|189.94|187.14|189.94|187.14|189.88|187.08|0
1642041000000|2022-01-13 02:30:00|190|187.2|190.18|187.38|190.18|187.38|190|187.2|0
1642041010000|2022-01-13 02:30:10|190.12|187.32|190.12|187.32|190.12|187.32|190.06|187.26|0
1642041020000|2022-01-13 02:30:20|190.06|187.26|190.12|187.32|190.12|187.32|190.06|187.26|0
1642041030000|2022-01-13 02:30:30|190.25|187.45|190.37|187.57|190.37|187.57|190.25|187.45|0
1642041040000|2022-01-13 02:30:40|190.49|187.69|190.37|187.57|190.49|187.69|190.37|187.57|0
1642041050000|2022-01-13 02:30:50|190.49|187.69|190.3|187.5|190.49|187.69|190.3|187.5|0
1642041060000|2022-01-13 02:31:00|190.37|187.57|190.49|187.69|190.49|187.69|190.37|187.57|0
1642041070000|2022-01-13 02:31:10|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1642041080000|2022-01-13 02:31:20|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1642041090000|2022-01-13 02:31:30|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1642041100000|2022-01-13 02:31:40|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1642041110000|2022-01-13 02:31:50|190.12|187.32|190|187.2|190.12|187.32|190|187.2|0
1642041120000|2022-01-13 02:32:00|190.06|187.26|190.12|187.32|190.12|187.32|190|187.2|0
1642041140000|2022-01-13 02:32:20|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1642041150000|2022-01-13 02:32:30|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1642041160000|2022-01-13 02:32:40|190.18|187.38|190.12|187.32|190.18|187.38|190.12|187.32|0
1642041170000|2022-01-13 02:32:50|190.18|187.38|190.12|187.32|190.18|187.38|190.12|187.32|0
1642041180000|2022-01-13 02:33:00|190|187.2|190.12|187.32|190.12|187.32|190|187.2|0
1642041240000|2022-01-13 02:34:00|190.18|187.38|190.18|187.38|190.18|187.38|190.12|187.32|0
1642041250000|2022-01-13 02:34:10|190.12|187.32|190.06|187.26|190.12|187.32|190.06|187.26|0
1642041260000|2022-01-13 02:34:20|190|187.2|190|187.2|190|187.2|190|187.2|0
1642041270000|2022-01-13 02:34:30|190.12|187.32|190|187.2|190.12|187.32|190|187.2|0
1642041280000|2022-01-13 02:34:40|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1642041300000|2022-01-13 02:35:00|190|187.2|189.88|187.08|190|187.2|189.88|187.08|0
1642041310000|2022-01-13 02:35:10|190|187.2|190.12|187.32|190.12|187.32|190|187.2|0
1642041330000|2022-01-13 02:35:30|190|187.2|190.18|187.38|190.18|187.38|190|187.2|0
1642041340000|2022-01-13 02:35:40|190.12|187.32|190.24|187.44|190.24|187.44|190.12|187.32|0
1642041360000|2022-01-13 02:36:00|190.18|187.38|190.24|187.44|190.24|187.44|190.18|187.38|0
1642041380000|2022-01-13 02:36:20|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1642041390000|2022-01-13 02:36:30|190.42|187.62|190.36|187.56|190.42|187.62|190.36|187.56|0
1642041400000|2022-01-13 02:36:40|190.42|187.62|190.49|187.69|190.49|187.69|190.36|187.56|0
1642041420000|2022-01-13 02:37:00|190.36|187.56|190.42|187.62|190.42|187.62|190.36|187.56|0
1642041430000|2022-01-13 02:37:10|190.36|187.56|190.49|187.69|190.49|187.69|190.36|187.56|0
1642041460000|2022-01-13 02:37:40|190.42|187.62|190.42|187.62|190.42|187.62|190.36|187.56|0
1642041470000|2022-01-13 02:37:50|190.36|187.56|190.24|187.44|190.36|187.56|190.24|187.44|0
1642041500000|2022-01-13 02:38:20|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1642041540000|2022-01-13 02:39:00|190.42|187.62|190.48|187.68|190.48|187.68|190.42|187.62|0
1642041550000|2022-01-13 02:39:10|190.42|187.62|190.42|187.62|190.48|187.68|190.42|187.62|0
1642041560000|2022-01-13 02:39:20|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1642041600000|2022-01-13 02:40:00|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1642041610000|2022-01-13 02:40:10|190.42|187.62|190.36|187.56|190.42|187.62|190.36|187.56|0
1642041620000|2022-01-13 02:40:20|190.42|187.62|190.42|187.62|190.48|187.68|190.42|187.62|0
1642041630000|2022-01-13 02:40:30|190.48|187.68|190.36|187.56|190.48|187.68|190.36|187.56|0
1642041670000|2022-01-13 02:41:10|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1642041680000|2022-01-13 02:41:20|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1642041710000|2022-01-13 02:41:50|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1642041720000|2022-01-13 02:42:00|190.36|187.56|190.3|187.5|190.36|187.56|190.24|187.44|0
1642041730000|2022-01-13 02:42:10|190.36|187.56|190.24|187.44|190.36|187.56|190.24|187.44|0
1642041760000|2022-01-13 02:42:40|190.36|187.56|190.48|187.68|190.48|187.68|190.36|187.56|0
1642041770000|2022-01-13 02:42:50|190.42|187.62|190.36|187.56|190.42|187.62|190.36|187.56|0
1642041780000|2022-01-13 02:43:00|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1642041790000|2022-01-13 02:43:10|190.36|187.56|190.36|187.56|190.36|187.56|190.24|187.44|0
1642041810000|2022-01-13 02:43:30|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1642041840000|2022-01-13 02:44:00|190.42|187.62|190.36|187.56|190.42|187.62|190.36|187.56|0
1642041860000|2022-01-13 02:44:20|190.48|187.68|190.36|187.56|190.48|187.68|190.36|187.56|0
1642041890000|2022-01-13 02:44:50|190.24|187.44|190.36|187.56|190.36|187.56|190.24|187.44|0
1642041900000|2022-01-13 02:45:00|190.3|187.5|190.24|187.44|190.3|187.5|190.24|187.44|0
1642041950000|2022-01-13 02:45:50|190.3|187.5|190.36|187.56|190.36|187.56|190.3|187.5|0
1642041960000|2022-01-13 02:46:00|190.3|187.5|190.36|187.56|190.36|187.56|190.3|187.5|0
1642042020000|2022-01-13 02:47:00|190.48|187.68|190.36|187.56|190.48|187.68|190.36|187.56|0
1642042030000|2022-01-13 02:47:10|190.42|187.62|190.48|187.68|190.48|187.68|190.42|187.62|0
1642042070000|2022-01-13 02:47:50|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1642042090000|2022-01-13 02:48:10|190.85|188.05|190.72|187.92|190.85|188.05|190.72|187.92|0
1642042100000|2022-01-13 02:48:20|190.85|188.05|190.97|188.17|190.97|188.17|190.85|188.05|0
1642042110000|2022-01-13 02:48:30|190.85|188.05|190.97|188.17|190.97|188.17|190.85|188.05|0
1642042120000|2022-01-13 02:48:40|191.03|188.23|190.97|188.17|191.03|188.23|190.97|188.17|0
1642042130000|2022-01-13 02:48:50|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1642042140000|2022-01-13 02:49:00|190.72|187.92|190.72|187.92|190.78|187.98|190.66|187.86|0
1642042170000|2022-01-13 02:49:30|190.85|188.05|190.72|187.92|190.85|188.05|190.72|187.92|0
1642042190000|2022-01-13 02:49:50|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1642042200000|2022-01-13 02:50:00|190.48|187.68|190.48|187.68|190.48|187.68|190.42|187.62|0
1642042250000|2022-01-13 02:50:50|190.6|187.8|190.48|187.68|190.6|187.8|190.48|187.68|0
1642042260000|2022-01-13 02:51:00|190.54|187.74|190.48|187.68|190.54|187.74|190.48|187.68|0
1642042310000|2022-01-13 02:51:50|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1642042320000|2022-01-13 02:52:00|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1642042340000|2022-01-13 02:52:20|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1642042350000|2022-01-13 02:52:30|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1642042370000|2022-01-13 02:52:50|190.41|187.61|190.41|187.61|190.41|187.61|190.41|187.61|0
1642042380000|2022-01-13 02:53:00|190.36|187.56|190.23|187.43|190.36|187.56|190.23|187.43|0
1642042390000|2022-01-13 02:53:10|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1642042400000|2022-01-13 02:53:20|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1642042410000|2022-01-13 02:53:30|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1642042430000|2022-01-13 02:53:50|190.23|187.43|190.11|187.31|190.23|187.43|190.11|187.31|0
1642042440000|2022-01-13 02:54:00|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1642042450000|2022-01-13 02:54:10|189.87|187.07|189.81|187.01|189.87|187.07|189.75|186.95|0
1642042460000|2022-01-13 02:54:20|189.87|187.07|189.81|187.01|189.87|187.07|189.75|186.95|0
1642042470000|2022-01-13 02:54:30|189.75|186.95|189.68|186.88|189.75|186.95|189.68|186.88|0
1642042480000|2022-01-13 02:54:40|189.51|186.71|189.51|186.71|189.63|186.83|189.51|186.71|0
1642042490000|2022-01-13 02:54:50|189.63|186.83|189.51|186.71|189.75|186.95|189.51|186.71|0
1642042500000|2022-01-13 02:55:00|189.5|186.7|189.75|186.95|189.75|186.95|189.5|186.7|0
1642042510000|2022-01-13 02:55:10|189.87|187.07|189.99|187.19|189.99|187.19|189.87|187.07|0
1642042520000|2022-01-13 02:55:20|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1642042540000|2022-01-13 02:55:40|189.81|187.01|189.99|187.19|189.99|187.19|189.81|187.01|0
1642042550000|2022-01-13 02:55:50|189.87|187.07|189.93|187.13|189.99|187.19|189.87|187.07|0
1642042560000|2022-01-13 02:56:00|189.99|187.19|190.11|187.31|190.11|187.31|189.99|187.19|0
1642042570000|2022-01-13 02:56:10|190.17|187.37|190.11|187.31|190.23|187.43|190.11|187.31|0
1642042580000|2022-01-13 02:56:20|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1642042590000|2022-01-13 02:56:30|190.17|187.37|190.17|187.37|190.17|187.37|190.17|187.37|0
1642042600000|2022-01-13 02:56:40|190.23|187.43|190.17|187.37|190.23|187.43|190.17|187.37|0
1642042620000|2022-01-13 02:57:00|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1642042630000|2022-01-13 02:57:10|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1642042660000|2022-01-13 02:57:40|190.17|187.37|190.11|187.31|190.17|187.37|190.11|187.31|0
1642042670000|2022-01-13 02:57:50|190.17|187.37|189.99|187.19|190.17|187.37|189.99|187.19|0
1642042680000|2022-01-13 02:58:00|190.05|187.25|189.99|187.19|190.05|187.25|189.99|187.19|0
1642042690000|2022-01-13 02:58:10|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1642042700000|2022-01-13 02:58:20|190.17|187.37|190.11|187.31|190.17|187.37|190.11|187.31|0
1642042710000|2022-01-13 02:58:30|189.99|187.19|189.99|187.19|190.11|187.31|189.99|187.19|0
1642042720000|2022-01-13 02:58:40|190.05|187.25|190.11|187.31|190.11|187.31|190.05|187.25|0
1642042730000|2022-01-13 02:58:50|189.99|187.19|190.05|187.25|190.05|187.25|189.99|187.19|0
1642042740000|2022-01-13 02:59:00|189.99|187.19|189.93|187.13|189.99|187.19|189.93|187.13|0
1642042750000|2022-01-13 02:59:10|189.99|187.19|189.93|187.13|189.99|187.19|189.87|187.07|0
1642042760000|2022-01-13 02:59:20|189.87|187.07|189.75|186.95|189.87|187.07|189.75|186.95|0
1642042780000|2022-01-13 02:59:40|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1642042800000|2022-01-13 03:00:00|189.75|186.95|189.87|187.07|189.87|187.07|189.75|186.95|0
1642042810000|2022-01-13 03:00:10|189.75|186.95|189.87|187.07|189.87|187.07|189.75|186.95|0
1642042820000|2022-01-13 03:00:20|189.8|187|189.75|186.95|189.8|187|189.75|186.95|0
1642042850000|2022-01-13 03:00:50|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1642042860000|2022-01-13 03:01:00|189.62|186.82|189.5|186.7|189.62|186.82|189.5|186.7|0
1642042870000|2022-01-13 03:01:10|189.38|186.58|189.26|186.46|189.38|186.58|189.26|186.46|0
1642042880000|2022-01-13 03:01:20|189.14|186.34|189.26|186.46|189.26|186.46|189.14|186.34|0
1642042900000|2022-01-13 03:01:40|189.2|186.4|189.14|186.34|189.2|186.4|189.14|186.34|0
1642042910000|2022-01-13 03:01:50|189.2|186.4|189.02|186.22|189.2|186.4|189.02|186.22|0
1642042920000|2022-01-13 03:02:00|189.07|186.27|188.9|186.1|189.07|186.27|188.9|186.1|0
1642042940000|2022-01-13 03:02:20|188.83|186.03|188.9|186.1|188.9|186.1|188.83|186.03|0
1642042950000|2022-01-13 03:02:30|188.77|185.97|188.9|186.1|188.9|186.1|188.77|185.97|0
1642042960000|2022-01-13 03:02:40|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1642042970000|2022-01-13 03:02:50|188.9|186.1|188.9|186.1|189.02|186.22|188.9|186.1|0
1642042990000|2022-01-13 03:03:10|189.02|186.22|189.14|186.34|189.14|186.34|189.02|186.22|0
1642043000000|2022-01-13 03:03:20|189.26|186.46|189.14|186.34|189.26|186.46|189.14|186.34|0
1642043010000|2022-01-13 03:03:30|189.26|186.46|189.2|186.4|189.26|186.46|189.14|186.34|0
1642043020000|2022-01-13 03:03:40|189.26|186.46|189.26|186.46|189.26|186.46|189.2|186.4|0
1642043040000|2022-01-13 03:04:00|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1642043050000|2022-01-13 03:04:10|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1642043060000|2022-01-13 03:04:20|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1642043070000|2022-01-13 03:04:30|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1642043080000|2022-01-13 03:04:40|189.19|186.39|189.26|186.46|189.26|186.46|189.19|186.39|0
1642043100000|2022-01-13 03:05:00|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1642043120000|2022-01-13 03:05:20|189.02|186.22|189.14|186.34|189.14|186.34|189.02|186.22|0
1642043140000|2022-01-13 03:05:40|189.26|186.46|189.26|186.46|189.26|186.46|189.14|186.34|0
1642043150000|2022-01-13 03:05:50|189.14|186.34|189.14|186.34|189.19|186.39|189.14|186.34|0
1642043160000|2022-01-13 03:06:00|189.19|186.39|189.14|186.34|189.19|186.39|189.14|186.34|0
1642043170000|2022-01-13 03:06:10|189.07|186.27|189.14|186.34|189.14|186.34|189.07|186.27|0
1642043180000|2022-01-13 03:06:20|189.07|186.27|189.01|186.21|189.14|186.34|189.01|186.21|0
1642043190000|2022-01-13 03:06:30|189.07|186.27|189.01|186.21|189.07|186.27|189.01|186.21|0
1642043200000|2022-01-13 03:06:40|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1642043210000|2022-01-13 03:06:50|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1642043220000|2022-01-13 03:07:00|188.65|185.85|188.53|185.73|188.65|185.85|188.53|185.73|0
1642043240000|2022-01-13 03:07:20|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1642043250000|2022-01-13 03:07:30|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1642043260000|2022-01-13 03:07:40|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1642043280000|2022-01-13 03:08:00|188.53|185.73|188.53|185.73|188.53|185.73|188.53|185.73|0
1642043290000|2022-01-13 03:08:10|188.59|185.79|188.65|185.85|188.65|185.85|188.59|185.79|0
1642043300000|2022-01-13 03:08:20|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1642043310000|2022-01-13 03:08:30|188.65|185.85|188.77|185.97|188.77|185.97|188.65|185.85|0
1642043320000|2022-01-13 03:08:40|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1642043330000|2022-01-13 03:08:50|188.77|185.97|188.41|185.61|188.77|185.97|188.41|185.61|0
1642043340000|2022-01-13 03:09:00|188.29|185.49|188.17|185.37|188.29|185.49|188.17|185.37|0
1642043360000|2022-01-13 03:09:20|188.05|185.25|188.05|185.25|188.05|185.25|188.05|185.25|0
1642043370000|2022-01-13 03:09:30|188.17|185.37|188.22|185.42|188.22|185.42|188.17|185.37|0
1642043380000|2022-01-13 03:09:40|188.29|185.49|188.29|185.49|188.29|185.49|188.29|185.49|0
1642043390000|2022-01-13 03:09:50|188.34|185.54|188.47|185.67|188.47|185.67|188.34|185.54|0
1642043400000|2022-01-13 03:10:00|188.53|185.73|188.53|185.73|188.65|185.85|188.53|185.73|0
1642043420000|2022-01-13 03:10:20|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1642043430000|2022-01-13 03:10:30|188.77|185.97|188.77|185.97|188.77|185.97|188.65|185.85|0
1642043440000|2022-01-13 03:10:40|188.89|186.09|188.77|185.97|188.89|186.09|188.77|185.97|0
1642043460000|2022-01-13 03:11:00|188.65|185.85|188.77|185.97|188.77|185.97|188.65|185.85|0
1642043470000|2022-01-13 03:11:10|188.65|185.85|188.77|185.97|188.77|185.97|188.65|185.85|0
1642043490000|2022-01-13 03:11:30|188.71|185.91|188.71|185.91|188.77|185.97|188.65|185.85|0
1642043500000|2022-01-13 03:11:40|188.77|185.97|188.65|185.85|188.77|185.97|188.65|185.85|0
1642043510000|2022-01-13 03:11:50|188.53|185.73|188.53|185.73|188.53|185.73|188.53|185.73|0
1642043520000|2022-01-13 03:12:00|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1642043530000|2022-01-13 03:12:10|188.59|185.79|188.65|185.85|188.65|185.85|188.59|185.79|0
1642043540000|2022-01-13 03:12:20|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1642043550000|2022-01-13 03:12:30|188.65|185.85|188.53|185.73|188.65|185.85|188.53|185.73|0
1642043560000|2022-01-13 03:12:40|188.41|185.61|188.29|185.49|188.41|185.61|188.29|185.49|0
1642043570000|2022-01-13 03:12:50|188.16|185.36|188.16|185.36|188.29|185.49|188.16|185.36|0
1642043580000|2022-01-13 03:13:00|188.1|185.3|188.04|185.24|188.1|185.3|188.04|185.24|0
1642043590000|2022-01-13 03:13:10|188.1|185.3|188.29|185.49|188.29|185.49|188.04|185.24|0
1642043600000|2022-01-13 03:13:20|188.41|185.61|188.29|185.49|188.41|185.61|188.29|185.49|0
1642043610000|2022-01-13 03:13:30|188.34|185.54|188.41|185.61|188.41|185.61|188.29|185.49|0
1642043620000|2022-01-13 03:13:40|188.34|185.54|188.29|185.49|188.34|185.54|188.29|185.49|0
1642043630000|2022-01-13 03:13:50|188.16|185.36|188.22|185.42|188.29|185.49|188.16|185.36|0
1642043640000|2022-01-13 03:14:00|188.28|185.48|188.16|185.36|188.28|185.48|188.16|185.36|0
1642043650000|2022-01-13 03:14:10|188.28|185.48|188.41|185.61|188.41|185.61|188.28|185.48|0
1642043670000|2022-01-13 03:14:30|188.53|185.73|188.53|185.73|188.53|185.73|188.53|185.73|0
1642043680000|2022-01-13 03:14:40|188.58|185.78|188.53|185.73|188.71|185.91|188.53|185.73|0
1642043720000|2022-01-13 03:15:20|188.41|185.61|188.41|185.61|188.41|185.61|188.41|185.61|0
1642043730000|2022-01-13 03:15:30|188.28|185.48|188.34|185.54|188.34|185.54|188.28|185.48|0
1642043740000|2022-01-13 03:15:40|188.41|185.61|188.41|185.61|188.41|185.61|188.41|185.61|0
1642043750000|2022-01-13 03:15:50|188.28|185.48|188.34|185.54|188.34|185.54|188.28|185.48|0
1642043760000|2022-01-13 03:16:00|188.28|185.48|188.4|185.6|188.4|185.6|188.28|185.48|0
1642043780000|2022-01-13 03:16:20|188.46|185.66|188.4|185.6|188.53|185.73|188.4|185.6|0
1642043790000|2022-01-13 03:16:30|188.28|185.48|188.34|185.54|188.34|185.54|188.28|185.48|0
1642043800000|2022-01-13 03:16:40|188.28|185.48|188.4|185.6|188.4|185.6|188.28|185.48|0
1642043810000|2022-01-13 03:16:50|188.28|185.48|188.4|185.6|188.4|185.6|188.28|185.48|0
1642043820000|2022-01-13 03:17:00|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1642043830000|2022-01-13 03:17:10|188.53|185.73|188.53|185.73|188.53|185.73|188.53|185.73|0
1642043840000|2022-01-13 03:17:20|188.4|185.6|188.4|185.6|188.46|185.66|188.4|185.6|0
1642043860000|2022-01-13 03:17:40|188.53|185.73|188.4|185.6|188.53|185.73|188.4|185.6|0
1642043870000|2022-01-13 03:17:50|188.53|185.73|188.46|185.66|188.53|185.73|188.46|185.66|0
1642043880000|2022-01-13 03:18:00|188.52|185.72|188.46|185.66|188.52|185.72|188.46|185.66|0
1642043890000|2022-01-13 03:18:10|188.4|185.6|188.46|185.66|188.46|185.66|188.4|185.6|0
1642043900000|2022-01-13 03:18:20|188.4|185.6|188.52|185.72|188.52|185.72|188.4|185.6|0
1642043910000|2022-01-13 03:18:30|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1642043940000|2022-01-13 03:19:00|188.7|185.9|188.7|185.9|188.7|185.9|188.7|185.9|0
1642043950000|2022-01-13 03:19:10|188.77|185.97|188.89|186.09|188.89|186.09|188.77|185.97|0
1642043960000|2022-01-13 03:19:20|188.82|186.02|188.89|186.09|188.89|186.09|188.82|186.02|0
1642043990000|2022-01-13 03:19:50|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1642044030000|2022-01-13 03:20:30|188.89|186.09|188.82|186.02|188.89|186.09|188.77|185.97|0
1642044040000|2022-01-13 03:20:40|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1642044050000|2022-01-13 03:20:50|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1642044060000|2022-01-13 03:21:00|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1642044070000|2022-01-13 03:21:10|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1642044080000|2022-01-13 03:21:20|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1642044090000|2022-01-13 03:21:30|189.07|186.27|189.13|186.33|189.13|186.33|189.07|186.27|0
1642044100000|2022-01-13 03:21:40|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1642044110000|2022-01-13 03:21:50|188.89|186.09|189.01|186.21|189.01|186.21|188.89|186.09|0
1642044120000|2022-01-13 03:22:00|189.13|186.33|189.07|186.27|189.13|186.33|189.01|186.21|0
1642044130000|2022-01-13 03:22:10|189.13|186.33|189.01|186.21|189.13|186.33|189.01|186.21|0
1642044140000|2022-01-13 03:22:20|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1642044160000|2022-01-13 03:22:40|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1642044180000|2022-01-13 03:23:00|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1642044190000|2022-01-13 03:23:10|189.01|186.21|189.01|186.21|189.13|186.33|189.01|186.21|0
1642044210000|2022-01-13 03:23:30|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1642044230000|2022-01-13 03:23:50|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1642044240000|2022-01-13 03:24:00|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1642044250000|2022-01-13 03:24:10|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1642044260000|2022-01-13 03:24:20|188.89|186.09|188.88|186.08|188.89|186.09|188.88|186.08|0
1642044290000|2022-01-13 03:24:50|188.82|186.02|188.52|185.72|188.82|186.02|188.52|185.72|0
1642044300000|2022-01-13 03:25:00|188.58|185.78|188.76|185.96|188.76|185.96|188.58|185.78|0
1642044320000|2022-01-13 03:25:20|188.64|185.84|188.64|185.84|188.64|185.84|188.64|185.84|0
1642044330000|2022-01-13 03:25:30|188.52|185.72|188.64|185.84|188.64|185.84|188.52|185.72|0
1642044340000|2022-01-13 03:25:40|188.52|185.72|188.64|185.84|188.64|185.84|188.52|185.72|0
1642044350000|2022-01-13 03:25:50|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1642044370000|2022-01-13 03:26:10|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1642044380000|2022-01-13 03:26:20|188.28|185.48|188.16|185.36|188.28|185.48|188.16|185.36|0
1642044410000|2022-01-13 03:26:50|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1642044430000|2022-01-13 03:27:10|188.16|185.36|187.92|185.12|188.16|185.36|187.92|185.12|0
1642044440000|2022-01-13 03:27:20|187.8|185|187.8|185|187.8|185|187.8|185|0
1642044450000|2022-01-13 03:27:30|187.85|185.05|187.67|184.87|187.85|185.05|187.67|184.87|0
1642044460000|2022-01-13 03:27:40|187.55|184.75|187.43|184.63|187.55|184.75|187.31|184.51|0
1642044470000|2022-01-13 03:27:50|187.19|184.39|187.31|184.51|187.31|184.51|187.19|184.39|0
1642044480000|2022-01-13 03:28:00|187.43|184.63|187.43|184.63|187.43|184.63|187.37|184.57|0
1642044490000|2022-01-13 03:28:10|187.49|184.69|187.55|184.75|187.55|184.75|187.49|184.69|0
1642044500000|2022-01-13 03:28:20|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1642044510000|2022-01-13 03:28:30|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1642044520000|2022-01-13 03:28:40|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1642044530000|2022-01-13 03:28:50|187.49|184.69|187.55|184.75|187.55|184.75|187.49|184.69|0
1642044560000|2022-01-13 03:29:20|187.31|184.51|187.31|184.51|187.31|184.51|187.31|184.51|0
1642044570000|2022-01-13 03:29:30|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1642044590000|2022-01-13 03:29:50|187.31|184.51|187.31|184.51|187.31|184.51|187.31|184.51|0
1642044600000|2022-01-13 03:30:00|187.43|184.63|187.55|184.75|187.55|184.75|187.43|184.63|0
1642044610000|2022-01-13 03:30:10|187.67|184.87|187.67|184.87|187.67|184.87|187.67|184.87|0
1642044620000|2022-01-13 03:30:20|187.73|184.93|187.85|185.05|187.85|185.05|187.73|184.93|0
1642044630000|2022-01-13 03:30:30|187.91|185.11|187.79|184.99|187.91|185.11|187.79|184.99|0
1642044640000|2022-01-13 03:30:40|187.85|185.05|187.91|185.11|187.91|185.11|187.85|185.05|0
1642044650000|2022-01-13 03:30:50|188.04|185.24|188.09|185.29|188.16|185.36|188.04|185.24|0
1642044660000|2022-01-13 03:31:00|188.16|185.36|188.4|185.6|188.4|185.6|188.16|185.36|0
1642044670000|2022-01-13 03:31:10|188.46|185.66|188.33|185.53|188.46|185.66|188.28|185.48|0
1642044680000|2022-01-13 03:31:20|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1642044690000|2022-01-13 03:31:30|188.33|185.53|188.33|185.53|188.33|185.53|188.28|185.48|0
1642044700000|2022-01-13 03:31:40|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1642044710000|2022-01-13 03:31:50|188.52|185.72|188.46|185.66|188.52|185.72|188.4|185.6|0
1642044720000|2022-01-13 03:32:00|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1642044740000|2022-01-13 03:32:20|188.52|185.72|188.64|185.84|188.64|185.84|188.52|185.72|0
1642044750000|2022-01-13 03:32:30|188.58|185.78|188.64|185.84|188.64|185.84|188.58|185.78|0
1642044790000|2022-01-13 03:33:10|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1642044800000|2022-01-13 03:33:20|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1642044860000|2022-01-13 03:34:20|188.45|185.65|188.52|185.72|188.52|185.72|188.45|185.65|0
1642044880000|2022-01-13 03:34:40|188.4|185.6|188.52|185.72|188.52|185.72|188.4|185.6|0
1642044890000|2022-01-13 03:34:50|188.45|185.65|188.52|185.72|188.52|185.72|188.45|185.65|0
1642044900000|2022-01-13 03:35:00|188.58|185.78|188.64|185.84|188.64|185.84|188.58|185.78|0
1642044910000|2022-01-13 03:35:10|188.57|185.77|188.57|185.77|188.57|185.77|188.52|185.72|0
1642044920000|2022-01-13 03:35:20|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1642044930000|2022-01-13 03:35:30|188.4|185.6|188.4|185.6|188.52|185.72|188.4|185.6|0
1642044940000|2022-01-13 03:35:40|188.52|185.72|188.45|185.65|188.52|185.72|188.45|185.65|0
1642044950000|2022-01-13 03:35:50|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1642044960000|2022-01-13 03:36:00|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642044970000|2022-01-13 03:36:10|188.4|185.6|188.27|185.47|188.4|185.6|188.27|185.47|0
1642044980000|2022-01-13 03:36:20|188.21|185.41|188.15|185.35|188.21|185.41|188.15|185.35|0
1642045010000|2022-01-13 03:36:50|188.03|185.23|188.15|185.35|188.15|185.35|188.03|185.23|0
1642045030000|2022-01-13 03:37:10|188.09|185.29|188.15|185.35|188.15|185.35|188.09|185.29|0
1642045040000|2022-01-13 03:37:20|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045050000|2022-01-13 03:37:30|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1642045060000|2022-01-13 03:37:40|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1642045070000|2022-01-13 03:37:50|188.15|185.35|188.15|185.35|188.15|185.35|188.03|185.23|0
1642045080000|2022-01-13 03:38:00|188.09|185.29|188.15|185.35|188.15|185.35|188.09|185.29|0
1642045090000|2022-01-13 03:38:10|188.27|185.47|188.21|185.41|188.27|185.47|188.21|185.41|0
1642045100000|2022-01-13 03:38:20|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045110000|2022-01-13 03:38:30|188.33|185.53|188.27|185.47|188.33|185.53|188.27|185.47|0
1642045120000|2022-01-13 03:38:40|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1642045140000|2022-01-13 03:39:00|188.27|185.47|188.15|185.35|188.27|185.47|188.15|185.35|0
1642045150000|2022-01-13 03:39:10|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1642045160000|2022-01-13 03:39:20|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045190000|2022-01-13 03:39:50|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1642045200000|2022-01-13 03:40:00|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1642045220000|2022-01-13 03:40:20|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1642045230000|2022-01-13 03:40:30|188.64|185.84|188.64|185.84|188.64|185.84|188.64|185.84|0
1642045260000|2022-01-13 03:41:00|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1642045270000|2022-01-13 03:41:10|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1642045280000|2022-01-13 03:41:20|188.69|185.89|188.39|185.59|188.69|185.89|188.39|185.59|0
1642045290000|2022-01-13 03:41:30|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045300000|2022-01-13 03:41:40|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1642045310000|2022-01-13 03:41:50|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045320000|2022-01-13 03:42:00|188.15|185.35|188.21|185.41|188.21|185.41|188.15|185.35|0
1642045330000|2022-01-13 03:42:10|188.15|185.35|188.09|185.29|188.15|185.35|188.09|185.29|0
1642045340000|2022-01-13 03:42:20|188.15|185.35|188.15|185.35|188.21|185.41|188.15|185.35|0
1642045370000|2022-01-13 03:42:50|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045380000|2022-01-13 03:43:00|188.15|185.35|188.21|185.41|188.21|185.41|188.15|185.35|0
1642045400000|2022-01-13 03:43:20|188.15|185.35|188.21|185.41|188.21|185.41|188.15|185.35|0
1642045410000|2022-01-13 03:43:30|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1642045420000|2022-01-13 03:43:40|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045430000|2022-01-13 03:43:50|188.39|185.59|188.39|185.59|188.39|185.59|188.27|185.47|0
1642045450000|2022-01-13 03:44:10|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045470000|2022-01-13 03:44:30|188.15|185.35|188.39|185.59|188.39|185.59|188.15|185.35|0
1642045500000|2022-01-13 03:45:00|188.33|185.53|188.45|185.65|188.45|185.65|188.33|185.53|0
1642045510000|2022-01-13 03:45:10|188.39|185.59|188.51|185.71|188.51|185.71|188.39|185.59|0
1642045520000|2022-01-13 03:45:20|188.39|185.59|188.51|185.71|188.51|185.71|188.39|185.59|0
1642045530000|2022-01-13 03:45:30|188.63|185.83|188.51|185.71|188.63|185.83|188.51|185.71|0
1642045540000|2022-01-13 03:45:40|188.57|185.77|188.57|185.77|188.57|185.77|188.51|185.71|0
1642045550000|2022-01-13 03:45:50|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1642045560000|2022-01-13 03:46:00|188.39|185.59|188.51|185.71|188.51|185.71|188.39|185.59|0
1642045570000|2022-01-13 03:46:10|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1642045580000|2022-01-13 03:46:20|188.45|185.65|188.45|185.65|188.51|185.71|188.45|185.65|0
1642045590000|2022-01-13 03:46:30|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1642045610000|2022-01-13 03:46:50|188.27|185.47|188.39|185.59|188.39|185.59|188.27|185.47|0
1642045620000|2022-01-13 03:47:00|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045660000|2022-01-13 03:47:40|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1642045670000|2022-01-13 03:47:50|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045690000|2022-01-13 03:48:10|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1642045730000|2022-01-13 03:48:50|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1642045750000|2022-01-13 03:49:10|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1642045760000|2022-01-13 03:49:20|188.51|185.71|188.51|185.71|188.57|185.77|188.51|185.71|0
1642045770000|2022-01-13 03:49:30|188.45|185.65|188.51|185.71|188.51|185.71|188.45|185.65|0
1642045790000|2022-01-13 03:49:50|188.39|185.59|188.39|185.59|188.51|185.71|188.39|185.59|0
1642045800000|2022-01-13 03:50:00|188.51|185.71|188.39|185.59|188.51|185.71|188.39|185.59|0
1642045820000|2022-01-13 03:50:20|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642045870000|2022-01-13 03:51:10|188.03|185.23|188.03|185.23|188.03|185.23|188.03|185.23|0
1642045880000|2022-01-13 03:51:20|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1642045890000|2022-01-13 03:51:30|188.08|185.28|188.15|185.35|188.15|185.35|188.08|185.28|0
1642045920000|2022-01-13 03:52:00|188.39|185.59|188.33|185.53|188.39|185.59|188.27|185.47|0
1642045930000|2022-01-13 03:52:10|188.27|185.47|188.39|185.59|188.39|185.59|188.27|185.47|0
1642045950000|2022-01-13 03:52:30|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1642045980000|2022-01-13 03:53:00|188.57|185.77|188.51|185.71|188.63|185.83|188.51|185.71|0
1642046000000|2022-01-13 03:53:20|188.45|185.65|188.45|185.65|188.45|185.65|188.45|185.65|0
1642046010000|2022-01-13 03:53:30|188.51|185.71|188.63|185.83|188.63|185.83|188.51|185.71|0
1642046060000|2022-01-13 03:54:20|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1642046070000|2022-01-13 03:54:30|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1642046080000|2022-01-13 03:54:40|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1642046090000|2022-01-13 03:54:50|188.75|185.95|188.75|185.95|188.81|186.01|188.75|185.95|0
1642046100000|2022-01-13 03:55:00|188.87|186.07|188.99|186.19|188.99|186.19|188.87|186.07|0
1642046110000|2022-01-13 03:55:10|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1642046120000|2022-01-13 03:55:20|188.93|186.13|188.87|186.07|188.93|186.13|188.87|186.07|0
1642046130000|2022-01-13 03:55:30|188.99|186.19|188.87|186.07|188.99|186.19|188.87|186.07|0
1642046140000|2022-01-13 03:55:40|188.99|186.19|188.87|186.07|188.99|186.19|188.87|186.07|0
1642046150000|2022-01-13 03:55:50|188.99|186.19|188.93|186.13|188.99|186.19|188.93|186.13|0
1642046160000|2022-01-13 03:56:00|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1642046170000|2022-01-13 03:56:10|188.93|186.13|188.99|186.19|188.99|186.19|188.87|186.07|0
1642046190000|2022-01-13 03:56:30|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1642046200000|2022-01-13 03:56:40|188.93|186.13|188.87|186.07|188.93|186.13|188.87|186.07|0
1642046210000|2022-01-13 03:56:50|188.99|186.19|188.93|186.13|188.99|186.19|188.93|186.13|0
1642046220000|2022-01-13 03:57:00|188.87|186.07|188.87|186.07|188.87|186.07|188.81|186.01|0
1642046260000|2022-01-13 03:57:40|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1642046300000|2022-01-13 03:58:20|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1642046310000|2022-01-13 03:58:30|188.75|185.95|188.75|185.95|188.87|186.07|188.75|185.95|0
1642046320000|2022-01-13 03:58:40|188.81|186.01|188.75|185.95|188.81|186.01|188.75|185.95|0
1642046340000|2022-01-13 03:59:00|188.81|186.01|188.87|186.07|188.87|186.07|188.81|186.01|0
1642046370000|2022-01-13 03:59:30|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1642046380000|2022-01-13 03:59:40|189.11|186.31|188.99|186.19|189.11|186.31|188.99|186.19|0
1642046390000|2022-01-13 03:59:50|189.05|186.25|189.11|186.31|189.11|186.31|189.05|186.25|0
1642046410000|2022-01-13 04:00:10|189.17|186.37|189.23|186.43|189.23|186.43|189.17|186.37|0
1642046420000|2022-01-13 04:00:20|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1642046460000|2022-01-13 04:01:00|189.23|186.43|189.35|186.55|189.35|186.55|189.23|186.43|0
1642046480000|2022-01-13 04:01:20|189.29|186.49|189.35|186.55|189.35|186.55|189.29|186.49|0
1642046500000|2022-01-13 04:01:40|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1642046510000|2022-01-13 04:01:50|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1642046520000|2022-01-13 04:02:00|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1642046580000|2022-01-13 04:03:00|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1642046590000|2022-01-13 04:03:10|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1642046610000|2022-01-13 04:03:30|189.72|186.92|189.59|186.79|189.72|186.92|189.59|186.79|0
1642046640000|2022-01-13 04:04:00|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1642046660000|2022-01-13 04:04:20|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1642046670000|2022-01-13 04:04:30|189.72|186.92|189.59|186.79|189.72|186.92|189.59|186.79|0
1642046690000|2022-01-13 04:04:50|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1642046700000|2022-01-13 04:05:00|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642046760000|2022-01-13 04:06:00|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642046770000|2022-01-13 04:06:10|189.84|187.04|190.08|187.28|190.08|187.28|189.84|187.04|0
1642046790000|2022-01-13 04:06:30|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642046810000|2022-01-13 04:06:50|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1642046850000|2022-01-13 04:07:30|189.89|187.09|189.84|187.04|189.89|187.09|189.84|187.04|0
1642046860000|2022-01-13 04:07:40|189.83|187.03|189.83|187.03|189.89|187.09|189.83|187.03|0
1642046870000|2022-01-13 04:07:50|189.89|187.09|189.83|187.03|189.89|187.09|189.83|187.03|0
1642046880000|2022-01-13 04:08:00|189.89|187.09|189.83|187.03|189.89|187.09|189.83|187.03|0
1642046910000|2022-01-13 04:08:30|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642046920000|2022-01-13 04:08:40|189.77|186.97|189.83|187.03|189.83|187.03|189.77|186.97|0
1642046930000|2022-01-13 04:08:50|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642046950000|2022-01-13 04:09:10|189.83|187.03|189.83|187.03|189.96|187.16|189.83|187.03|0
1642046970000|2022-01-13 04:09:30|189.89|187.09|189.96|187.16|189.96|187.16|189.89|187.09|0
1642046980000|2022-01-13 04:09:40|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1642047000000|2022-01-13 04:10:00|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642047020000|2022-01-13 04:10:20|189.65|186.85|189.59|186.79|189.71|186.91|189.59|186.79|0
1642047030000|2022-01-13 04:10:30|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642047100000|2022-01-13 04:11:40|189.65|186.85|189.59|186.79|189.65|186.85|189.59|186.79|0
1642047110000|2022-01-13 04:11:50|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642047120000|2022-01-13 04:12:00|189.65|186.85|189.59|186.79|189.65|186.85|189.59|186.79|0
1642047130000|2022-01-13 04:12:10|189.71|186.91|189.65|186.85|189.71|186.91|189.65|186.85|0
1642047140000|2022-01-13 04:12:20|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1642047150000|2022-01-13 04:12:30|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642047160000|2022-01-13 04:12:40|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1642047170000|2022-01-13 04:12:50|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642047200000|2022-01-13 04:13:20|189.59|186.79|189.71|186.91|189.71|186.91|189.59|186.79|0
1642047220000|2022-01-13 04:13:40|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1642047230000|2022-01-13 04:13:50|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1642047270000|2022-01-13 04:14:30|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1642047280000|2022-01-13 04:14:40|189.53|186.73|189.59|186.79|189.59|186.79|189.53|186.73|0
1642047300000|2022-01-13 04:15:00|189.71|186.91|189.83|187.03|189.83|187.03|189.71|186.91|0
1642047310000|2022-01-13 04:15:10|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642047330000|2022-01-13 04:15:30|189.89|187.09|190.07|187.27|190.07|187.27|189.89|187.09|0
1642047340000|2022-01-13 04:15:40|189.95|187.15|190.01|187.21|190.01|187.21|189.95|187.15|0
1642047350000|2022-01-13 04:15:50|190.07|187.27|190.2|187.4|190.2|187.4|190.07|187.27|0
1642047360000|2022-01-13 04:16:00|190.32|187.52|190.25|187.45|190.32|187.52|190.25|187.45|0
1642047370000|2022-01-13 04:16:10|190.2|187.4|190.07|187.27|190.2|187.4|190.07|187.27|0
1642047410000|2022-01-13 04:16:50|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642047430000|2022-01-13 04:17:10|190.01|187.21|189.95|187.15|190.01|187.21|189.95|187.15|0
1642047480000|2022-01-13 04:18:00|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1642047500000|2022-01-13 04:18:20|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642047510000|2022-01-13 04:18:30|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1642047600000|2022-01-13 04:20:00|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642047620000|2022-01-13 04:20:20|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1642047630000|2022-01-13 04:20:30|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642047650000|2022-01-13 04:20:50|190.01|187.21|189.89|187.09|190.01|187.21|189.83|187.03|0
1642047660000|2022-01-13 04:21:00|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642047670000|2022-01-13 04:21:10|189.89|187.09|189.95|187.15|189.95|187.15|189.89|187.09|0
1642047680000|2022-01-13 04:21:20|189.83|187.03|189.95|187.15|189.95|187.15|189.83|187.03|0
1642047720000|2022-01-13 04:22:00|189.89|187.09|189.95|187.15|189.95|187.15|189.89|187.09|0
1642047760000|2022-01-13 04:22:40|189.89|187.09|189.95|187.15|189.95|187.15|189.83|187.03|0
1642047800000|2022-01-13 04:23:20|189.89|187.09|189.89|187.09|189.89|187.09|189.89|187.09|0
1642047810000|2022-01-13 04:23:30|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1642047880000|2022-01-13 04:24:40|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642047890000|2022-01-13 04:24:50|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1642047900000|2022-01-13 04:25:00|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642047960000|2022-01-13 04:26:00|189.83|187.03|189.95|187.15|189.95|187.15|189.83|187.03|0
1642048030000|2022-01-13 04:27:10|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1642048040000|2022-01-13 04:27:20|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642048060000|2022-01-13 04:27:40|190.01|187.21|189.95|187.15|190.01|187.21|189.95|187.15|0
1642048100000|2022-01-13 04:28:20|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1642048110000|2022-01-13 04:28:30|190.01|187.21|190|187.2|190.01|187.21|190|187.2|0
1642048120000|2022-01-13 04:28:40|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642048130000|2022-01-13 04:28:50|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1642048140000|2022-01-13 04:29:00|189.95|187.15|190.07|187.27|190.07|187.27|189.95|187.15|0
1642048150000|2022-01-13 04:29:10|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642048180000|2022-01-13 04:29:40|190.07|187.27|189.95|187.15|190.07|187.27|189.95|187.15|0
1642048190000|2022-01-13 04:29:50|190.07|187.27|190.19|187.39|190.19|187.39|190.07|187.27|0
1642048200000|2022-01-13 04:30:00|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1642048220000|2022-01-13 04:30:20|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642048240000|2022-01-13 04:30:40|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1642048270000|2022-01-13 04:31:10|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1642048280000|2022-01-13 04:31:20|189.64|186.84|189.58|186.78|189.64|186.84|189.58|186.78|0
1642048300000|2022-01-13 04:31:40|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1642048310000|2022-01-13 04:31:50|189.34|186.54|189.46|186.66|189.46|186.66|189.34|186.54|0
1642048380000|2022-01-13 04:33:00|189.34|186.54|189.46|186.66|189.46|186.66|189.34|186.54|0
1642048400000|2022-01-13 04:33:20|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1642048430000|2022-01-13 04:33:50|189.22|186.42|189.34|186.54|189.34|186.54|189.22|186.42|0
1642048450000|2022-01-13 04:34:10|189.27|186.47|189.22|186.42|189.27|186.47|189.22|186.42|0
1642048510000|2022-01-13 04:35:10|189.27|186.47|189.34|186.54|189.34|186.54|189.27|186.47|0
1642048520000|2022-01-13 04:35:20|189.22|186.42|189.34|186.54|189.34|186.54|189.22|186.42|0
1642048530000|2022-01-13 04:35:30|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1642048550000|2022-01-13 04:35:50|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1642048580000|2022-01-13 04:36:20|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1642048590000|2022-01-13 04:36:30|189.58|186.78|189.58|186.78|189.58|186.78|189.52|186.72|0
1642048600000|2022-01-13 04:36:40|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1642048610000|2022-01-13 04:36:50|189.46|186.66|189.52|186.72|189.52|186.72|189.46|186.66|0
1642048620000|2022-01-13 04:37:00|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1642048640000|2022-01-13 04:37:20|189.52|186.72|189.58|186.78|189.58|186.78|189.52|186.72|0
1642048670000|2022-01-13 04:37:50|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1642048680000|2022-01-13 04:38:00|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1642048700000|2022-01-13 04:38:20|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1642048770000|2022-01-13 04:39:30|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1642048790000|2022-01-13 04:39:50|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1642048830000|2022-01-13 04:40:30|189.63|186.83|189.7|186.9|189.7|186.9|189.63|186.83|0
1642048880000|2022-01-13 04:41:20|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1642048890000|2022-01-13 04:41:30|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1642048900000|2022-01-13 04:41:40|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1642048910000|2022-01-13 04:41:50|189.7|186.9|189.7|186.9|189.76|186.96|189.7|186.9|0
1642048930000|2022-01-13 04:42:10|189.76|186.96|189.7|186.9|189.76|186.96|189.7|186.9|0
1642048950000|2022-01-13 04:42:30|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1642048990000|2022-01-13 04:43:10|189.63|186.83|189.58|186.78|189.63|186.83|189.58|186.78|0
1642049000000|2022-01-13 04:43:20|189.63|186.83|189.58|186.78|189.63|186.83|189.58|186.78|0
1642049040000|2022-01-13 04:44:00|189.57|186.77|189.63|186.83|189.63|186.83|189.57|186.77|0
1642049050000|2022-01-13 04:44:10|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1642049060000|2022-01-13 04:44:20|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1642049120000|2022-01-13 04:45:20|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1642049160000|2022-01-13 04:46:00|189.63|186.83|189.63|186.83|189.63|186.83|189.57|186.77|0
1642049170000|2022-01-13 04:46:10|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1642049190000|2022-01-13 04:46:30|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1642049240000|2022-01-13 04:47:20|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1642049250000|2022-01-13 04:47:30|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1642049330000|2022-01-13 04:48:50|189.57|186.77|189.69|186.89|189.69|186.89|189.57|186.77|0
1642049360000|2022-01-13 04:49:20|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1642049390000|2022-01-13 04:49:50|189.94|187.14|189.82|187.02|189.94|187.14|189.82|187.02|0
1642049400000|2022-01-13 04:50:00|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1642049420000|2022-01-13 04:50:20|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1642049430000|2022-01-13 04:50:30|190.06|187.26|190.12|187.32|190.12|187.32|190.06|187.26|0
1642049440000|2022-01-13 04:50:40|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1642049450000|2022-01-13 04:50:50|189.94|187.14|190.06|187.26|190.06|187.26|189.94|187.14|0
1642049460000|2022-01-13 04:51:00|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1642049470000|2022-01-13 04:51:10|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1642049480000|2022-01-13 04:51:20|190.12|187.32|190.06|187.26|190.18|187.38|190.06|187.26|0
1642049530000|2022-01-13 04:52:10|189.94|187.14|190.06|187.26|190.06|187.26|189.94|187.14|0
1642049540000|2022-01-13 04:52:20|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1642049560000|2022-01-13 04:52:40|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1642049570000|2022-01-13 04:52:50|190.18|187.38|190.24|187.44|190.3|187.5|190.18|187.38|0
1642049580000|2022-01-13 04:53:00|190.18|187.38|190.18|187.38|190.24|187.44|190.18|187.38|0
1642049590000|2022-01-13 04:53:10|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1642049620000|2022-01-13 04:53:40|190.11|187.31|190.06|187.26|190.11|187.31|190.06|187.26|0
1642049650000|2022-01-13 04:54:10|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1642049670000|2022-01-13 04:54:30|190.3|187.5|190.24|187.44|190.3|187.5|190.18|187.38|0
1642049680000|2022-01-13 04:54:40|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1642049690000|2022-01-13 04:54:50|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1642049700000|2022-01-13 04:55:00|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1642049710000|2022-01-13 04:55:10|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1642049720000|2022-01-13 04:55:20|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1642049730000|2022-01-13 04:55:30|190.3|187.5|190.42|187.62|190.42|187.62|190.3|187.5|0
1642049740000|2022-01-13 04:55:40|190.3|187.5|190.42|187.62|190.42|187.62|190.3|187.5|0
1642049780000|2022-01-13 04:56:20|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1642049790000|2022-01-13 04:56:30|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1642049860000|2022-01-13 04:57:40|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1642049870000|2022-01-13 04:57:50|189.93|187.13|189.99|187.19|189.99|187.19|189.93|187.13|0
1642049880000|2022-01-13 04:58:00|190.05|187.25|189.99|187.19|190.05|187.25|189.99|187.19|0
1642049890000|2022-01-13 04:58:10|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1642049930000|2022-01-13 04:58:50|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1642049940000|2022-01-13 04:59:00|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1642049950000|2022-01-13 04:59:10|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1642049970000|2022-01-13 04:59:30|190.05|187.25|190.05|187.25|190.05|187.25|189.93|187.13|0
1642049980000|2022-01-13 04:59:40|189.99|187.19|190.05|187.25|190.05|187.25|189.93|187.13|0
1642049990000|2022-01-13 04:59:50|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1642050000000|2022-01-13 05:00:00|190.05|187.25|190.05|187.25|190.17|187.37|190.05|187.25|0
1642050010000|2022-01-13 05:00:10|189.99|187.19|189.93|187.13|190.05|187.25|189.93|187.13|0
1642050020000|2022-01-13 05:00:20|189.99|187.19|189.99|187.19|190.05|187.25|189.99|187.19|0
1642050030000|2022-01-13 05:00:30|189.93|187.13|190.05|187.25|190.05|187.25|189.93|187.13|0
1642050050000|2022-01-13 05:00:50|190.11|187.31|190.17|187.37|190.17|187.37|190.05|187.25|0
1642050060000|2022-01-13 05:01:00|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1642050070000|2022-01-13 05:01:10|190.11|187.31|190.17|187.37|190.17|187.37|190.11|187.31|0
1642050080000|2022-01-13 05:01:20|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1642050120000|2022-01-13 05:02:00|190.17|187.37|190.42|187.62|190.42|187.62|190.17|187.37|0
1642050140000|2022-01-13 05:02:20|190.3|187.5|190.3|187.5|190.42|187.62|190.3|187.5|0
1642050150000|2022-01-13 05:02:30|190.35|187.55|190.3|187.5|190.35|187.55|190.3|187.5|0
1642050160000|2022-01-13 05:02:40|190.35|187.55|190.3|187.5|190.35|187.55|190.3|187.5|0
1642050170000|2022-01-13 05:02:50|190.35|187.55|190.42|187.62|190.42|187.62|190.3|187.5|0
1642050180000|2022-01-13 05:03:00|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1642050190000|2022-01-13 05:03:10|190.66|187.86|190.54|187.74|190.66|187.86|190.54|187.74|0
1642050200000|2022-01-13 05:03:20|190.48|187.68|190.54|187.74|190.54|187.74|190.42|187.62|0
1642050210000|2022-01-13 05:03:30|190.42|187.62|190.54|187.74|190.54|187.74|190.42|187.62|0
1642050220000|2022-01-13 05:03:40|190.42|187.62|190.54|187.74|190.54|187.74|190.42|187.62|0
1642050240000|2022-01-13 05:04:00|190.66|187.86|190.54|187.74|190.66|187.86|190.54|187.74|0
1642050250000|2022-01-13 05:04:10|190.6|187.8|190.66|187.86|190.66|187.86|190.6|187.8|0
1642050260000|2022-01-13 05:04:20|190.54|187.74|190.66|187.86|190.66|187.86|190.54|187.74|0
1642050270000|2022-01-13 05:04:30|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1642050290000|2022-01-13 05:04:50|190.42|187.62|190.54|187.74|190.54|187.74|190.42|187.62|0
1642050300000|2022-01-13 05:05:00|190.6|187.8|190.54|187.74|190.6|187.8|190.54|187.74|0
1642050320000|2022-01-13 05:05:20|190.42|187.62|190.29|187.49|190.42|187.62|190.29|187.49|0
1642050340000|2022-01-13 05:05:40|190.17|187.37|190.17|187.37|190.17|187.37|190.17|187.37|0
1642050350000|2022-01-13 05:05:50|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1642050360000|2022-01-13 05:06:00|190.29|187.49|190.17|187.37|190.29|187.49|190.17|187.37|0
1642050380000|2022-01-13 05:06:20|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1642050390000|2022-01-13 05:06:30|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1642050400000|2022-01-13 05:06:40|189.81|187.01|189.87|187.07|189.93|187.13|189.81|187.01|0
1642050410000|2022-01-13 05:06:50|189.81|187.01|189.81|187.01|189.81|187.01|189.81|187.01|0
1642050430000|2022-01-13 05:07:10|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1642050440000|2022-01-13 05:07:20|189.56|186.76|189.56|186.76|189.56|186.76|189.56|186.76|0
1642050460000|2022-01-13 05:07:40|189.44|186.64|189.32|186.52|189.44|186.64|189.32|186.52|0
1642050470000|2022-01-13 05:07:50|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1642050480000|2022-01-13 05:08:00|189.5|186.7|189.56|186.76|189.56|186.76|189.5|186.7|0
1642050490000|2022-01-13 05:08:10|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1642050500000|2022-01-13 05:08:20|189.5|186.7|189.44|186.64|189.5|186.7|189.44|186.64|0
1642050520000|2022-01-13 05:08:40|189.56|186.76|189.56|186.76|189.56|186.76|189.56|186.76|0
1642050530000|2022-01-13 05:08:50|189.62|186.82|189.62|186.82|189.68|186.88|189.62|186.82|0
1642050540000|2022-01-13 05:09:00|189.56|186.76|189.56|186.76|189.62|186.82|189.56|186.76|0
1642050550000|2022-01-13 05:09:10|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1642050560000|2022-01-13 05:09:20|189.81|187.01|189.68|186.88|189.81|187.01|189.68|186.88|0
1642050580000|2022-01-13 05:09:40|189.56|186.76|189.56|186.76|189.56|186.76|189.56|186.76|0
1642050600000|2022-01-13 05:10:00|189.44|186.64|189.44|186.64|189.56|186.76|189.44|186.64|0
1642050610000|2022-01-13 05:10:10|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1642050620000|2022-01-13 05:10:20|189.32|186.52|189.44|186.64|189.44|186.64|189.32|186.52|0
1642050630000|2022-01-13 05:10:30|189.38|186.58|189.32|186.52|189.38|186.58|189.32|186.52|0
1642050650000|2022-01-13 05:10:50|189.44|186.64|189.32|186.52|189.44|186.64|189.32|186.52|0
1642050660000|2022-01-13 05:11:00|189.44|186.64|189.44|186.64|189.44|186.64|189.32|186.52|0
1642050690000|2022-01-13 05:11:30|189.38|186.58|189.44|186.64|189.44|186.64|189.32|186.52|0
1642050730000|2022-01-13 05:12:10|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1642050740000|2022-01-13 05:12:20|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1642050750000|2022-01-13 05:12:30|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1642050760000|2022-01-13 05:12:40|189.2|186.4|189.08|186.28|189.2|186.4|189.08|186.28|0
1642050780000|2022-01-13 05:13:00|189.2|186.4|189.32|186.52|189.32|186.52|189.2|186.4|0
1642050800000|2022-01-13 05:13:20|189.26|186.46|189.32|186.52|189.32|186.52|189.2|186.4|0
1642050810000|2022-01-13 05:13:30|189.26|186.46|189.2|186.4|189.26|186.46|189.2|186.4|0
1642050820000|2022-01-13 05:13:40|189.26|186.46|189.2|186.4|189.26|186.46|189.2|186.4|0
1642050830000|2022-01-13 05:13:50|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1642050840000|2022-01-13 05:14:00|188.95|186.15|188.95|186.15|188.95|186.15|188.83|186.03|0
1642050860000|2022-01-13 05:14:20|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1642050870000|2022-01-13 05:14:30|188.71|185.91|188.83|186.03|188.83|186.03|188.71|185.91|0
1642050880000|2022-01-13 05:14:40|188.77|185.97|188.83|186.03|188.83|186.03|188.77|185.97|0
1642050890000|2022-01-13 05:14:50|188.71|185.91|188.59|185.79|188.71|185.91|188.59|185.79|0
1642050900000|2022-01-13 05:15:00|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1642050910000|2022-01-13 05:15:10|188.59|185.79|188.59|185.79|188.59|185.79|188.53|185.73|0
1642050920000|2022-01-13 05:15:20|188.71|185.91|188.95|186.15|188.95|186.15|188.71|185.91|0
1642050940000|2022-01-13 05:15:40|188.59|185.79|188.71|185.91|188.71|185.91|188.59|185.79|0
1642050950000|2022-01-13 05:15:50|188.59|185.79|188.71|185.91|188.71|185.91|188.59|185.79|0
1642050970000|2022-01-13 05:16:10|188.77|185.97|188.77|185.97|188.83|186.03|188.77|185.97|0
1642050980000|2022-01-13 05:16:20|188.83|186.03|188.71|185.91|188.83|186.03|188.71|185.91|0
1642050990000|2022-01-13 05:16:30|188.77|185.97|188.83|186.03|188.83|186.03|188.77|185.97|0
1642051000000|2022-01-13 05:16:40|188.71|185.91|188.71|185.91|188.77|185.97|188.71|185.91|0
1642051020000|2022-01-13 05:17:00|188.59|185.79|188.71|185.91|188.71|185.91|188.59|185.79|0
1642051040000|2022-01-13 05:17:20|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1642051050000|2022-01-13 05:17:30|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1642051070000|2022-01-13 05:17:50|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1642051080000|2022-01-13 05:18:00|188.47|185.67|188.35|185.55|188.47|185.67|188.35|185.55|0
1642051090000|2022-01-13 05:18:10|188.23|185.43|188.23|185.43|188.23|185.43|188.11|185.31|0
1642051100000|2022-01-13 05:18:20|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1642051110000|2022-01-13 05:18:30|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1642051120000|2022-01-13 05:18:40|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1642051130000|2022-01-13 05:18:50|188.47|185.67|188.35|185.55|188.47|185.67|188.35|185.55|0
1642051140000|2022-01-13 05:19:00|188.23|185.43|188.35|185.55|188.35|185.55|188.23|185.43|0
1642051180000|2022-01-13 05:19:40|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1642051190000|2022-01-13 05:19:50|188.35|185.55|188.28|185.48|188.35|185.55|188.23|185.43|0
1642051200000|2022-01-13 05:20:00|188.23|185.43|188.35|185.55|188.35|185.55|188.23|185.43|0
1642051230000|2022-01-13 05:20:30|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1642051240000|2022-01-13 05:20:40|188.35|185.55|188.23|185.43|188.35|185.55|188.23|185.43|0
1642051250000|2022-01-13 05:20:50|188.1|185.3|188.1|185.3|188.23|185.43|188.1|185.3|0
1642051260000|2022-01-13 05:21:00|188.16|185.36|188.23|185.43|188.23|185.43|188.1|185.3|0
1642051270000|2022-01-13 05:21:10|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1642051280000|2022-01-13 05:21:20|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1642051290000|2022-01-13 05:21:30|188.1|185.3|188.22|185.42|188.22|185.42|188.1|185.3|0
1642051300000|2022-01-13 05:21:40|188.35|185.55|188.28|185.48|188.35|185.55|188.28|185.48|0
1642051310000|2022-01-13 05:21:50|188.35|185.55|188.28|185.48|188.35|185.55|188.28|185.48|0
1642051320000|2022-01-13 05:22:00|188.35|185.55|188.28|185.48|188.35|185.55|188.22|185.42|0
1642051330000|2022-01-13 05:22:10|188.22|185.42|188.35|185.55|188.35|185.55|188.22|185.42|0
1642051340000|2022-01-13 05:22:20|188.4|185.6|188.22|185.42|188.4|185.6|188.22|185.42|0
1642051350000|2022-01-13 05:22:30|188.28|185.48|188.22|185.42|188.28|185.48|188.22|185.42|0
1642051360000|2022-01-13 05:22:40|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1642051370000|2022-01-13 05:22:50|188.22|185.42|188.22|185.42|188.28|185.48|188.22|185.42|0
1642051380000|2022-01-13 05:23:00|188.1|185.3|188.22|185.42|188.22|185.42|188.1|185.3|0
1642051390000|2022-01-13 05:23:10|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1642051400000|2022-01-13 05:23:20|188.34|185.54|188.4|185.6|188.4|185.6|188.34|185.54|0
1642051410000|2022-01-13 05:23:30|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1642051430000|2022-01-13 05:23:50|188.4|185.6|188.34|185.54|188.4|185.6|188.34|185.54|0
1642051440000|2022-01-13 05:24:00|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1642051460000|2022-01-13 05:24:20|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1642051490000|2022-01-13 05:24:50|188.4|185.6|188.47|185.67|188.47|185.67|188.4|185.6|0
1642051500000|2022-01-13 05:25:00|188.52|185.72|188.59|185.79|188.59|185.79|188.52|185.72|0
1642051520000|2022-01-13 05:25:20|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1642051530000|2022-01-13 05:25:30|188.52|185.72|188.46|185.66|188.52|185.72|188.46|185.66|0
1642051550000|2022-01-13 05:25:50|188.59|185.79|188.46|185.66|188.59|185.79|188.46|185.66|0
1642051560000|2022-01-13 05:26:00|188.59|185.79|188.46|185.66|188.59|185.79|188.46|185.66|0
1642051570000|2022-01-13 05:26:10|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1642051580000|2022-01-13 05:26:20|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1642051590000|2022-01-13 05:26:30|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1642051600000|2022-01-13 05:26:40|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1642051620000|2022-01-13 05:27:00|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1642051660000|2022-01-13 05:27:40|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1642051670000|2022-01-13 05:27:50|188.22|185.42|188.28|185.48|188.28|185.48|188.22|185.42|0
1642051680000|2022-01-13 05:28:00|188.22|185.42|188.4|185.6|188.4|185.6|188.22|185.42|0
1642051690000|2022-01-13 05:28:10|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1642051700000|2022-01-13 05:28:20|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1642051710000|2022-01-13 05:28:30|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1642051720000|2022-01-13 05:28:40|188.1|185.3|188.1|185.3|188.1|185.3|187.98|185.18|0
1642051730000|2022-01-13 05:28:50|188.16|185.36|188.22|185.42|188.22|185.42|188.16|185.36|0
1642051740000|2022-01-13 05:29:00|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1642051750000|2022-01-13 05:29:10|188.22|185.42|188.22|185.42|188.34|185.54|188.22|185.42|0
1642051760000|2022-01-13 05:29:20|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1642051770000|2022-01-13 05:29:30|188.28|185.48|188.22|185.42|188.28|185.48|188.22|185.42|0
1642051790000|2022-01-13 05:29:50|188.1|185.3|188.16|185.36|188.16|185.36|187.98|185.18|0
1642051800000|2022-01-13 05:30:00|188.22|185.42|188.34|185.54|188.34|185.54|188.16|185.36|0
1642051810000|2022-01-13 05:30:10|188.22|185.42|188.28|185.48|188.28|185.48|188.22|185.42|0
1642051820000|2022-01-13 05:30:20|188.22|185.42|188.22|185.42|188.28|185.48|188.22|185.42|0
1642051830000|2022-01-13 05:30:30|188.16|185.36|188.1|185.3|188.16|185.36|188.1|185.3|0
1642051840000|2022-01-13 05:30:40|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1642051860000|2022-01-13 05:31:00|188.34|185.54|188.34|185.54|188.46|185.66|188.34|185.54|0
1642051870000|2022-01-13 05:31:10|188.22|185.42|188.16|185.36|188.22|185.42|188.16|185.36|0
1642051880000|2022-01-13 05:31:20|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1642051890000|2022-01-13 05:31:30|187.98|185.18|187.74|184.94|187.98|185.18|187.74|184.94|0
1642051930000|2022-01-13 05:32:10|187.86|185.06|187.74|184.94|187.86|185.06|187.74|184.94|0
1642051960000|2022-01-13 05:32:40|187.86|185.06|187.86|185.06|187.86|185.06|187.86|185.06|0
1642051990000|2022-01-13 05:33:10|187.98|185.18|187.86|185.06|187.98|185.18|187.86|185.06|0
1642052010000|2022-01-13 05:33:30|187.74|184.94|187.98|185.18|187.98|185.18|187.74|184.94|0
1642052030000|2022-01-13 05:33:50|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1642052040000|2022-01-13 05:34:00|188.04|185.24|188.1|185.3|188.1|185.3|188.04|185.24|0
1642052060000|2022-01-13 05:34:20|188.22|185.42|188.1|185.3|188.22|185.42|188.1|185.3|0
1642052070000|2022-01-13 05:34:30|187.98|185.18|188.16|185.36|188.16|185.36|187.98|185.18|0
1642052080000|2022-01-13 05:34:40|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1642052090000|2022-01-13 05:34:50|188.16|185.36|188.1|185.3|188.22|185.42|188.1|185.3|0
1642052100000|2022-01-13 05:35:00|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1642052110000|2022-01-13 05:35:10|188.22|185.42|188.34|185.54|188.34|185.54|188.22|185.42|0
1642052140000|2022-01-13 05:35:40|188.4|185.6|188.34|185.54|188.4|185.6|188.34|185.54|0
1642052150000|2022-01-13 05:35:50|188.46|185.66|188.58|185.78|188.58|185.78|188.46|185.66|0
1642052160000|2022-01-13 05:36:00|188.46|185.66|188.58|185.78|188.58|185.78|188.46|185.66|0
1642052170000|2022-01-13 05:36:10|188.7|185.9|188.7|185.9|188.82|186.02|188.64|185.84|0
1642052180000|2022-01-13 05:36:20|188.58|185.78|188.64|185.84|188.64|185.84|188.58|185.78|0
1642052190000|2022-01-13 05:36:30|188.7|185.9|188.64|185.84|188.7|185.9|188.64|185.84|0
1642052200000|2022-01-13 05:36:40|188.58|185.78|188.7|185.9|188.7|185.9|188.58|185.78|0
1642052210000|2022-01-13 05:36:50|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1642052220000|2022-01-13 05:37:00|188.7|185.9|188.7|185.9|188.7|185.9|188.58|185.78|0
1642052230000|2022-01-13 05:37:10|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1642052250000|2022-01-13 05:37:30|188.7|185.9|188.58|185.78|188.7|185.9|188.58|185.78|0
1642052270000|2022-01-13 05:37:50|188.46|185.66|188.58|185.78|188.58|185.78|188.46|185.66|0
1642052280000|2022-01-13 05:38:00|188.64|185.84|188.7|185.9|188.7|185.9|188.58|185.78|0
1642052290000|2022-01-13 05:38:10|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1642052300000|2022-01-13 05:38:20|188.52|185.72|188.58|185.78|188.58|185.78|188.52|185.72|0
1642052330000|2022-01-13 05:38:50|188.7|185.9|188.46|185.66|188.7|185.9|188.46|185.66|0
1642052340000|2022-01-13 05:39:00|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1642052350000|2022-01-13 05:39:10|188.27|185.47|188.34|185.54|188.34|185.54|188.27|185.47|0
1642052370000|2022-01-13 05:39:30|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1642052380000|2022-01-13 05:39:40|188.22|185.42|188.34|185.54|188.34|185.54|188.22|185.42|0
1642052400000|2022-01-13 05:40:00|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1642052410000|2022-01-13 05:40:10|188.4|185.6|188.34|185.54|188.4|185.6|188.34|185.54|0
1642052420000|2022-01-13 05:40:20|188.4|185.6|188.34|185.54|188.4|185.6|188.34|185.54|0
1642052460000|2022-01-13 05:41:00|188.39|185.59|188.34|185.54|188.39|185.59|188.34|185.54|0
1642052480000|2022-01-13 05:41:20|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1642052490000|2022-01-13 05:41:30|188.09|185.29|188.03|185.23|188.09|185.29|188.03|185.23|0
1642052500000|2022-01-13 05:41:40|187.97|185.17|187.91|185.11|187.97|185.17|187.91|185.11|0
1642052510000|2022-01-13 05:41:50|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1642052520000|2022-01-13 05:42:00|187.97|185.17|187.97|185.17|187.97|185.17|187.97|185.17|0
1642052560000|2022-01-13 05:42:40|187.85|185.05|187.91|185.11|187.91|185.11|187.85|185.05|0
1642052570000|2022-01-13 05:42:50|187.97|185.17|187.97|185.17|187.97|185.17|187.91|185.11|0
1642052580000|2022-01-13 05:43:00|187.91|185.11|187.79|184.99|187.91|185.11|187.79|184.99|0
1642052590000|2022-01-13 05:43:10|187.85|185.05|187.73|184.93|187.85|185.05|187.73|184.93|0
1642052600000|2022-01-13 05:43:20|187.61|184.81|187.73|184.93|187.73|184.93|187.61|184.81|0
1642052610000|2022-01-13 05:43:30|187.79|184.99|187.85|185.05|187.85|185.05|187.79|184.99|0
1642052630000|2022-01-13 05:43:50|187.97|185.17|187.97|185.17|187.97|185.17|187.97|185.17|0
1642052650000|2022-01-13 05:44:10|188.03|185.23|187.97|185.17|188.03|185.23|187.97|185.17|0
1642052670000|2022-01-13 05:44:30|188.03|185.23|188.15|185.35|188.15|185.35|188.03|185.23|0
1642052680000|2022-01-13 05:44:40|187.97|185.17|188.03|185.23|188.09|185.29|187.97|185.17|0
1642052690000|2022-01-13 05:44:50|187.97|185.17|187.97|185.17|187.97|185.17|187.97|185.17|0
1642052700000|2022-01-13 05:45:00|187.85|185.05|187.85|185.05|187.91|185.11|187.85|185.05|0
1642052720000|2022-01-13 05:45:20|187.73|184.93|187.91|185.11|187.91|185.11|187.73|184.93|0
1642052730000|2022-01-13 05:45:30|187.97|185.17|187.97|185.17|187.97|185.17|187.97|185.17|0
1642052740000|2022-01-13 05:45:40|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1642052750000|2022-01-13 05:45:50|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1642052760000|2022-01-13 05:46:00|187.85|185.05|187.91|185.11|187.97|185.17|187.85|185.05|0
1642052770000|2022-01-13 05:46:10|187.85|185.05|187.97|185.17|187.97|185.17|187.85|185.05|0
1642052780000|2022-01-13 05:46:20|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1642052790000|2022-01-13 05:46:30|187.85|185.05|187.73|184.93|187.85|185.05|187.73|184.93|0
1642052800000|2022-01-13 05:46:40|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1642052810000|2022-01-13 05:46:50|187.73|184.93|187.73|184.93|187.73|184.93|187.73|184.93|0
1642052820000|2022-01-13 05:47:00|187.79|184.99|187.73|184.93|187.79|184.99|187.73|184.93|0
1642052830000|2022-01-13 05:47:10|187.61|184.81|187.67|184.87|187.67|184.87|187.61|184.81|0
1642052840000|2022-01-13 05:47:20|187.73|184.93|187.61|184.81|187.73|184.93|187.61|184.81|0
1642052850000|2022-01-13 05:47:30|187.49|184.69|187.61|184.81|187.61|184.81|187.49|184.69|0
1642052860000|2022-01-13 05:47:40|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1642052880000|2022-01-13 05:48:00|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1642052890000|2022-01-13 05:48:10|187.73|184.93|187.79|184.99|187.79|184.99|187.73|184.93|0
1642052900000|2022-01-13 05:48:20|187.73|184.93|187.79|184.99|187.85|185.05|187.73|184.93|0
1642052910000|2022-01-13 05:48:30|187.85|185.05|187.97|185.17|187.97|185.17|187.85|185.05|0
1642052920000|2022-01-13 05:48:40|188.03|185.23|187.97|185.17|188.03|185.23|187.97|185.17|0
1642052940000|2022-01-13 05:49:00|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1642052950000|2022-01-13 05:49:10|188.33|185.53|188.15|185.35|188.33|185.53|188.15|185.35|0
1642052960000|2022-01-13 05:49:20|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1642053000000|2022-01-13 05:50:00|188.15|185.35|188.21|185.41|188.21|185.41|188.09|185.29|0
1642053010000|2022-01-13 05:50:10|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1642053020000|2022-01-13 05:50:20|188.03|185.23|188.09|185.29|188.09|185.29|188.03|185.23|0
1642053030000|2022-01-13 05:50:30|187.97|185.17|187.97|185.17|187.97|185.17|187.97|185.17|0
1642053040000|2022-01-13 05:50:40|188.03|185.23|188.03|185.23|188.09|185.29|188.03|185.23|0
1642053050000|2022-01-13 05:50:50|187.97|185.17|188.03|185.23|188.03|185.23|187.97|185.17|0
1642053060000|2022-01-13 05:51:00|188.09|185.29|188.03|185.23|188.15|185.35|188.03|185.23|0
1642053070000|2022-01-13 05:51:10|188.09|185.29|188.15|185.35|188.21|185.41|188.09|185.29|0
1642053080000|2022-01-13 05:51:20|188.09|185.29|188.09|185.29|188.15|185.35|188.09|185.29|0
1642053100000|2022-01-13 05:51:40|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1642053120000|2022-01-13 05:52:00|188.33|185.53|188.09|185.29|188.33|185.53|188.09|185.29|0
1642053130000|2022-01-13 05:52:10|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1642053140000|2022-01-13 05:52:20|188.09|185.29|188.09|185.29|188.21|185.41|188.09|185.29|0
1642053150000|2022-01-13 05:52:30|188.15|185.35|188.15|185.35|188.21|185.41|188.15|185.35|0
1642053160000|2022-01-13 05:52:40|188.21|185.41|188.45|185.65|188.45|185.65|188.21|185.41|0
1642053170000|2022-01-13 05:52:50|188.33|185.53|188.45|185.65|188.45|185.65|188.33|185.53|0
1642053180000|2022-01-13 05:53:00|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1642053190000|2022-01-13 05:53:10|188.57|185.77|188.45|185.65|188.57|185.77|188.45|185.65|0
1642053200000|2022-01-13 05:53:20|188.57|185.77|188.45|185.65|188.57|185.77|188.45|185.65|0
1642053220000|2022-01-13 05:53:40|188.51|185.71|188.57|185.77|188.57|185.77|188.51|185.71|0
1642053230000|2022-01-13 05:53:50|188.63|185.83|188.69|185.89|188.69|185.89|188.63|185.83|0
1642053240000|2022-01-13 05:54:00|188.57|185.77|188.69|185.89|188.69|185.89|188.57|185.77|0
1642053250000|2022-01-13 05:54:10|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1642053260000|2022-01-13 05:54:20|188.94|186.14|188.81|186.01|188.94|186.14|188.81|186.01|0
1642053270000|2022-01-13 05:54:30|188.87|186.07|188.94|186.14|188.94|186.14|188.81|186.01|0
1642053280000|2022-01-13 05:54:40|189.06|186.26|188.94|186.14|189.06|186.26|188.94|186.14|0
1642053290000|2022-01-13 05:54:50|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1642053300000|2022-01-13 05:55:00|188.69|185.89|188.57|185.77|188.69|185.89|188.57|185.77|0
1642053310000|2022-01-13 05:55:10|188.69|185.89|188.63|185.83|188.69|185.89|188.63|185.83|0
1642053320000|2022-01-13 05:55:20|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1642053330000|2022-01-13 05:55:30|188.63|185.83|188.69|185.89|188.69|185.89|188.63|185.83|0
1642053350000|2022-01-13 05:55:50|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1642053360000|2022-01-13 05:56:00|188.63|185.83|188.63|185.83|188.63|185.83|188.57|185.77|0
1642053370000|2022-01-13 05:56:10|188.51|185.71|188.45|185.65|188.51|185.71|188.45|185.65|0
1642053400000|2022-01-13 05:56:40|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1642053410000|2022-01-13 05:56:50|188.39|185.59|188.39|185.59|188.45|185.65|188.39|185.59|0
1642053420000|2022-01-13 05:57:00|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1642053430000|2022-01-13 05:57:10|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1642053440000|2022-01-13 05:57:20|188.09|185.29|188.15|185.35|188.15|185.35|188.09|185.29|0
1642053450000|2022-01-13 05:57:30|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1642053460000|2022-01-13 05:57:40|187.97|185.17|187.9|185.1|187.97|185.17|187.85|185.05|0
1642053470000|2022-01-13 05:57:50|187.85|185.05|187.85|185.05|187.97|185.17|187.85|185.05|0
1642053480000|2022-01-13 05:58:00|187.97|185.17|187.97|185.17|187.97|185.17|187.9|185.1|0
1642053490000|2022-01-13 05:58:10|187.9|185.1|188.09|185.29|188.09|185.29|187.9|185.1|0
1642053500000|2022-01-13 05:58:20|188.21|185.41|188.33|185.53|188.33|185.53|188.21|185.41|0
1642053510000|2022-01-13 05:58:30|188.21|185.41|188.09|185.29|188.21|185.41|188.09|185.29|0
1642053520000|2022-01-13 05:58:40|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1642053530000|2022-01-13 05:58:50|188.09|185.29|187.97|185.17|188.09|185.29|187.97|185.17|0
1642053550000|2022-01-13 05:59:10|187.9|185.1|187.97|185.17|187.97|185.17|187.84|185.04|0
1642053560000|2022-01-13 05:59:20|187.9|185.1|187.9|185.1|187.9|185.1|187.9|185.1|0
1642053570000|2022-01-13 05:59:30|187.84|185.04|187.72|184.92|187.84|185.04|187.72|184.92|0
1642053580000|2022-01-13 05:59:40|187.84|185.04|187.97|185.17|187.97|185.17|187.84|185.04|0
1642053590000|2022-01-13 05:59:50|188.09|185.29|188.09|185.29|188.14|185.34|188.09|185.29|0
1642053600000|2022-01-13 06:00:00|188.45|185.65|188.57|185.77|188.57|185.77|188.45|185.65|0
1642053610000|2022-01-13 06:00:10|188.81|186.01|188.75|185.95|188.81|186.01|188.75|185.95|0
1642053620000|2022-01-13 06:00:20|188.69|185.89|188.33|185.53|188.69|185.89|188.33|185.53|0
1642053630000|2022-01-13 06:00:30|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1642053640000|2022-01-13 06:00:40|187.96|185.16|188.09|185.29|188.09|185.29|187.96|185.16|0
1642053650000|2022-01-13 06:00:50|188.02|185.22|187.96|185.16|188.02|185.22|187.96|185.16|0
1642053660000|2022-01-13 06:01:00|187.84|185.04|187.66|184.86|187.9|185.1|187.66|184.86|0
1642053670000|2022-01-13 06:01:10|187.72|184.92|187.84|185.04|187.84|185.04|187.72|184.92|0
1642053680000|2022-01-13 06:01:20|187.96|185.16|187.96|185.16|187.96|185.16|187.84|185.04|0
1642053690000|2022-01-13 06:01:30|187.84|185.04|187.96|185.16|187.96|185.16|187.84|185.04|0
1642053700000|2022-01-13 06:01:40|188.09|185.29|188.09|185.29|188.21|185.41|188.09|185.29|0
1642053710000|2022-01-13 06:01:50|188.21|185.41|188.33|185.53|188.33|185.53|188.21|185.41|0
1642053730000|2022-01-13 06:02:10|188.21|185.41|188.33|185.53|188.33|185.53|188.21|185.41|0
1642053740000|2022-01-13 06:02:20|188.45|185.65|188.45|185.65|188.45|185.65|188.45|185.65|0
1642053750000|2022-01-13 06:02:30|188.38|185.58|188.33|185.53|188.38|185.58|188.33|185.53|0
1642053760000|2022-01-13 06:02:40|188.21|185.41|188.33|185.53|188.33|185.53|188.21|185.41|0
1642053770000|2022-01-13 06:02:50|188.26|185.46|188.21|185.41|188.26|185.46|188.21|185.41|0
1642053780000|2022-01-13 06:03:00|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1642053800000|2022-01-13 06:03:20|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1642053810000|2022-01-13 06:03:30|187.96|185.16|188.08|185.28|188.08|185.28|187.96|185.16|0
1642053820000|2022-01-13 06:03:40|188.21|185.41|188.33|185.53|188.33|185.53|188.21|185.41|0
1642053840000|2022-01-13 06:04:00|188.38|185.58|188.45|185.65|188.45|185.65|188.38|185.58|0
1642053850000|2022-01-13 06:04:10|188.33|185.53|188.57|185.77|188.57|185.77|188.33|185.53|0
1642053860000|2022-01-13 06:04:20|188.69|185.89|188.81|186.01|188.81|186.01|188.63|185.83|0
1642053870000|2022-01-13 06:04:30|188.93|186.13|188.69|185.89|188.99|186.19|188.69|185.89|0
1642053880000|2022-01-13 06:04:40|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1642053890000|2022-01-13 06:04:50|188.45|185.65|188.45|185.65|188.45|185.65|188.45|185.65|0
1642053900000|2022-01-13 06:05:00|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1642053910000|2022-01-13 06:05:10|188.57|185.77|188.69|185.89|188.69|185.89|188.57|185.77|0
1642053920000|2022-01-13 06:05:20|188.81|186.01|188.75|185.95|188.81|186.01|188.75|185.95|0
1642053930000|2022-01-13 06:05:30|188.81|186.01|188.81|186.01|188.81|186.01|188.75|185.95|0
1642053940000|2022-01-13 06:05:40|188.93|186.13|189.29|186.49|189.29|186.49|188.93|186.13|0
1642053950000|2022-01-13 06:05:50|189.17|186.37|189.29|186.49|189.29|186.49|189.17|186.37|0
1642053960000|2022-01-13 06:06:00|189.42|186.62|189.41|186.61|189.42|186.62|189.41|186.61|0
1642053970000|2022-01-13 06:06:10|189.29|186.49|189.17|186.37|189.29|186.49|189.17|186.37|0
1642053980000|2022-01-13 06:06:20|189.23|186.43|189.17|186.37|189.23|186.43|189.17|186.37|0
1642053990000|2022-01-13 06:06:30|189.23|186.43|189.29|186.49|189.29|186.49|189.23|186.43|0
1642054010000|2022-01-13 06:06:50|189.17|186.37|189.17|186.37|189.17|186.37|189.17|186.37|0
1642054020000|2022-01-13 06:07:00|189.29|186.49|189.17|186.37|189.35|186.55|189.17|186.37|0
1642054030000|2022-01-13 06:07:10|189.29|186.49|189.41|186.61|189.41|186.61|189.29|186.49|0
1642054040000|2022-01-13 06:07:20|189.35|186.55|189.29|186.49|189.35|186.55|189.29|186.49|0
1642054050000|2022-01-13 06:07:30|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1642054060000|2022-01-13 06:07:40|189.54|186.74|189.66|186.86|189.66|186.86|189.54|186.74|0
1642054070000|2022-01-13 06:07:50|189.59|186.79|189.72|186.92|189.78|186.98|189.59|186.79|0
1642054080000|2022-01-13 06:08:00|189.66|186.86|189.66|186.86|189.78|186.98|189.66|186.86|0
1642054090000|2022-01-13 06:08:10|189.78|186.98|189.78|186.98|189.9|187.1|189.78|186.98|0
1642054100000|2022-01-13 06:08:20|189.9|187.1|189.78|186.98|189.9|187.1|189.78|186.98|0
1642054110000|2022-01-13 06:08:30|189.71|186.91|189.78|186.98|189.78|186.98|189.71|186.91|0
1642054120000|2022-01-13 06:08:40|189.84|187.04|189.78|186.98|189.9|187.1|189.78|186.98|0
1642054130000|2022-01-13 06:08:50|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1642054140000|2022-01-13 06:09:00|189.59|186.79|189.59|186.79|189.66|186.86|189.59|186.79|0
1642054150000|2022-01-13 06:09:10|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1642054160000|2022-01-13 06:09:20|189.59|186.79|189.66|186.86|189.66|186.86|189.59|186.79|0
1642054170000|2022-01-13 06:09:30|189.53|186.73|189.41|186.61|189.53|186.73|189.41|186.61|0
1642054180000|2022-01-13 06:09:40|189.47|186.67|189.53|186.73|189.53|186.73|189.47|186.67|0
1642054200000|2022-01-13 06:10:00|189.41|186.61|189.59|186.79|189.66|186.86|189.41|186.61|0
1642054210000|2022-01-13 06:10:10|189.53|186.73|189.66|186.86|189.66|186.86|189.53|186.73|0
1642054230000|2022-01-13 06:10:30|189.53|186.73|189.66|186.86|189.66|186.86|189.53|186.73|0
1642054240000|2022-01-13 06:10:40|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1642054250000|2022-01-13 06:10:50|189.71|186.91|189.78|186.98|189.78|186.98|189.71|186.91|0
1642054260000|2022-01-13 06:11:00|190.02|187.22|190.14|187.34|190.14|187.34|190.02|187.22|0
1642054270000|2022-01-13 06:11:10|190.2|187.4|190.26|187.46|190.26|187.46|190.2|187.4|0
1642054280000|2022-01-13 06:11:20|190.38|187.58|190.44|187.64|190.44|187.64|190.38|187.58|0
1642054290000|2022-01-13 06:11:30|190.51|187.71|190.51|187.71|190.51|187.71|190.51|187.71|0
1642054300000|2022-01-13 06:11:40|190.44|187.64|190.51|187.71|190.51|187.71|190.44|187.64|0
1642054310000|2022-01-13 06:11:50|190.38|187.58|190.26|187.46|190.38|187.58|190.26|187.46|0
1642054320000|2022-01-13 06:12:00|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1642054330000|2022-01-13 06:12:10|190.51|187.71|190.38|187.58|190.51|187.71|190.38|187.58|0
1642054340000|2022-01-13 06:12:20|190.26|187.46|190.26|187.46|190.26|187.46|190.2|187.4|0
1642054350000|2022-01-13 06:12:30|190.14|187.34|190.26|187.46|190.26|187.46|190.14|187.34|0
1642054360000|2022-01-13 06:12:40|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1642054370000|2022-01-13 06:12:50|190.51|187.71|190.38|187.58|190.51|187.71|190.38|187.58|0
1642054380000|2022-01-13 06:13:00|190.44|187.64|190.38|187.58|190.44|187.64|190.38|187.58|0
1642054390000|2022-01-13 06:13:10|190.26|187.46|190.14|187.34|190.26|187.46|190.14|187.34|0
1642054410000|2022-01-13 06:13:30|190.26|187.46|190.26|187.46|190.26|187.46|190.26|187.46|0
1642054420000|2022-01-13 06:13:40|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1642054430000|2022-01-13 06:13:50|190.26|187.46|190.14|187.34|190.26|187.46|190.14|187.34|0
1642054440000|2022-01-13 06:14:00|190.26|187.46|190.38|187.58|190.38|187.58|190.26|187.46|0
1642054450000|2022-01-13 06:14:10|190.26|187.46|190.14|187.34|190.26|187.46|190.14|187.34|0
1642054460000|2022-01-13 06:14:20|190.02|187.22|190.08|187.28|190.08|187.28|190.02|187.22|0
1642054470000|2022-01-13 06:14:30|190.14|187.34|190.14|187.34|190.14|187.34|190.02|187.22|0
1642054480000|2022-01-13 06:14:40|190.08|187.28|190.08|187.28|190.14|187.34|190.08|187.28|0
1642054490000|2022-01-13 06:14:50|190.02|187.22|190.02|187.22|190.02|187.22|189.9|187.1|0
1642054510000|2022-01-13 06:15:10|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1642054520000|2022-01-13 06:15:20|190.02|187.22|189.95|187.15|190.02|187.22|189.95|187.15|0
1642054530000|2022-01-13 06:15:30|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1642054540000|2022-01-13 06:15:40|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1642054550000|2022-01-13 06:15:50|190.02|187.22|189.95|187.15|190.02|187.22|189.9|187.1|0
1642054560000|2022-01-13 06:16:00|190.02|187.22|190.02|187.22|190.14|187.34|190.02|187.22|0
1642054570000|2022-01-13 06:16:10|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1642054590000|2022-01-13 06:16:30|189.95|187.15|190.02|187.22|190.02|187.22|189.95|187.15|0
1642054600000|2022-01-13 06:16:40|189.9|187.1|190.02|187.22|190.02|187.22|189.9|187.1|0
1642054610000|2022-01-13 06:16:50|189.95|187.15|189.9|187.1|189.95|187.15|189.9|187.1|0
1642054620000|2022-01-13 06:17:00|190.02|187.22|190.14|187.34|190.14|187.34|190.02|187.22|0
1642054650000|2022-01-13 06:17:30|190.08|187.28|190.02|187.22|190.08|187.28|190.02|187.22|0
1642054660000|2022-01-13 06:17:40|190.14|187.34|190.14|187.34|190.14|187.34|190.08|187.28|0
1642054670000|2022-01-13 06:17:50|190.26|187.46|190.38|187.58|190.38|187.58|190.26|187.46|0
1642054680000|2022-01-13 06:18:00|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1642054700000|2022-01-13 06:18:20|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1642054710000|2022-01-13 06:18:30|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1642054720000|2022-01-13 06:18:40|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1642054730000|2022-01-13 06:18:50|190.5|187.7|190.5|187.7|190.5|187.7|190.44|187.64|0
1642054740000|2022-01-13 06:19:00|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1642054760000|2022-01-13 06:19:20|190.75|187.95|190.87|188.07|190.87|188.07|190.75|187.95|0
1642054770000|2022-01-13 06:19:30|190.99|188.19|190.93|188.13|190.99|188.19|190.93|188.13|0
1642054780000|2022-01-13 06:19:40|190.87|188.07|190.87|188.07|190.99|188.19|190.87|188.07|0
1642054790000|2022-01-13 06:19:50|190.93|188.13|190.87|188.07|190.93|188.13|190.87|188.07|0
1642054800000|2022-01-13 06:20:00|190.93|188.13|190.99|188.19|190.99|188.19|190.93|188.13|0
1642054810000|2022-01-13 06:20:10|191.48|188.68|191.36|188.56|191.48|188.68|191.36|188.56|0
1642054820000|2022-01-13 06:20:20|191.29|188.49|191.23|188.43|191.29|188.49|191.23|188.43|0
1642054830000|2022-01-13 06:20:30|191.29|188.49|191.36|188.56|191.36|188.56|191.29|188.49|0
1642054840000|2022-01-13 06:20:40|191.23|188.43|191.11|188.31|191.23|188.43|191.11|188.31|0
1642054850000|2022-01-13 06:20:50|191.17|188.37|191.23|188.43|191.23|188.43|191.17|188.37|0
1642054860000|2022-01-13 06:21:00|191.11|188.31|191.11|188.31|191.17|188.37|191.11|188.31|0
1642054870000|2022-01-13 06:21:10|191.17|188.37|191.11|188.31|191.17|188.37|191.11|188.31|0
1642054880000|2022-01-13 06:21:20|191.05|188.25|191.11|188.31|191.11|188.31|191.05|188.25|0
1642054890000|2022-01-13 06:21:30|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1642054900000|2022-01-13 06:21:40|190.87|188.07|190.68|187.88|190.87|188.07|190.68|187.88|0
1642054910000|2022-01-13 06:21:50|190.75|187.95|190.87|188.07|190.87|188.07|190.68|187.88|0
1642054920000|2022-01-13 06:22:00|190.99|188.19|190.87|188.07|190.99|188.19|190.87|188.07|0
1642054930000|2022-01-13 06:22:10|190.8|188|190.87|188.07|190.87|188.07|190.8|188|0
1642054940000|2022-01-13 06:22:20|190.8|188|190.87|188.07|190.87|188.07|190.8|188|0
1642054950000|2022-01-13 06:22:30|191.05|188.25|190.99|188.19|191.05|188.25|190.99|188.19|0
1642054970000|2022-01-13 06:22:50|191.05|188.25|190.99|188.19|191.05|188.25|190.99|188.19|0
1642054980000|2022-01-13 06:23:00|191.05|188.25|191.11|188.31|191.11|188.31|191.05|188.25|0
1642054990000|2022-01-13 06:23:10|191.05|188.25|190.99|188.19|191.05|188.25|190.99|188.19|0
1642055000000|2022-01-13 06:23:20|190.87|188.07|190.87|188.07|190.87|188.07|190.87|188.07|0
1642055010000|2022-01-13 06:23:30|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1642055020000|2022-01-13 06:23:40|190.87|188.07|190.87|188.07|190.92|188.12|190.87|188.07|0
1642055030000|2022-01-13 06:23:50|190.92|188.12|190.92|188.12|190.92|188.12|190.87|188.07|0
1642055040000|2022-01-13 06:24:00|190.99|188.19|191.05|188.25|191.05|188.25|190.99|188.19|0
1642055050000|2022-01-13 06:24:10|190.99|188.19|191.05|188.25|191.05|188.25|190.99|188.19|0
1642055060000|2022-01-13 06:24:20|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1642055070000|2022-01-13 06:24:30|190.87|188.07|192.09|189.29|192.09|189.29|190.87|188.07|0
1642055080000|2022-01-13 06:24:40|192.15|189.35|192.15|189.35|192.21|189.41|192.15|189.35|0
1642055090000|2022-01-13 06:24:50|192.09|189.29|192.09|189.29|192.09|189.29|192.03|189.23|0
1642055110000|2022-01-13 06:25:10|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1642055130000|2022-01-13 06:25:30|191.9|189.1|191.97|189.17|191.97|189.17|191.9|189.1|0
1642055160000|2022-01-13 06:26:00|192.09|189.29|191.97|189.17|192.09|189.29|191.97|189.17|0
1642055170000|2022-01-13 06:26:10|191.9|189.1|191.97|189.17|191.97|189.17|191.9|189.1|0
1642055180000|2022-01-13 06:26:20|191.9|189.1|191.97|189.17|191.97|189.17|191.9|189.1|0
1642055190000|2022-01-13 06:26:30|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1642055200000|2022-01-13 06:26:40|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1642055210000|2022-01-13 06:26:50|192.02|189.22|191.97|189.17|192.02|189.22|191.97|189.17|0
1642055230000|2022-01-13 06:27:10|191.9|189.1|191.84|189.04|191.9|189.1|191.84|189.04|0
1642055240000|2022-01-13 06:27:20|191.78|188.98|191.84|189.04|191.84|189.04|191.72|188.92|0
1642055250000|2022-01-13 06:27:30|191.78|188.98|191.72|188.92|191.78|188.98|191.72|188.92|0
1642055280000|2022-01-13 06:28:00|191.66|188.86|191.6|188.8|191.66|188.86|191.6|188.8|0
1642055300000|2022-01-13 06:28:20|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1642055340000|2022-01-13 06:29:00|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1642055370000|2022-01-13 06:29:30|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1642055390000|2022-01-13 06:29:50|191.6|188.8|191.72|188.92|191.72|188.92|191.6|188.8|0
1642055400000|2022-01-13 06:30:00|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1642055420000|2022-01-13 06:30:20|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1642055430000|2022-01-13 06:30:30|191.54|188.74|191.6|188.8|191.6|188.8|191.54|188.74|0
1642055440000|2022-01-13 06:30:40|191.48|188.68|191.36|188.56|191.48|188.68|191.36|188.56|0
1642055460000|2022-01-13 06:31:00|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1642055470000|2022-01-13 06:31:10|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1642055480000|2022-01-13 06:31:20|191.72|188.92|191.66|188.86|191.72|188.92|191.66|188.86|0
1642055490000|2022-01-13 06:31:30|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1642055520000|2022-01-13 06:32:00|191.66|188.86|191.72|188.92|191.72|188.92|191.66|188.86|0
1642055530000|2022-01-13 06:32:10|191.84|189.04|191.78|188.98|191.84|189.04|191.78|188.98|0
1642055540000|2022-01-13 06:32:20|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1642055550000|2022-01-13 06:32:30|191.66|188.86|191.6|188.8|191.66|188.86|191.6|188.8|0
1642055560000|2022-01-13 06:32:40|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1642055570000|2022-01-13 06:32:50|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1642055590000|2022-01-13 06:33:10|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1642055620000|2022-01-13 06:33:40|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1642055630000|2022-01-13 06:33:50|191.96|189.16|192.21|189.41|192.21|189.41|191.96|189.16|0
1642055640000|2022-01-13 06:34:00|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1642055650000|2022-01-13 06:34:10|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1642055660000|2022-01-13 06:34:20|192.33|189.53|192.45|189.65|192.45|189.65|192.33|189.53|0
1642055680000|2022-01-13 06:34:40|192.33|189.53|192.57|189.77|192.57|189.77|192.33|189.53|0
1642055690000|2022-01-13 06:34:50|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1642055700000|2022-01-13 06:35:00|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1642055720000|2022-01-13 06:35:20|192.45|189.65|192.45|189.65|192.57|189.77|192.45|189.65|0
1642055740000|2022-01-13 06:35:40|192.39|189.59|192.14|189.34|192.39|189.59|192.08|189.28|0
1642055750000|2022-01-13 06:35:50|192.21|189.41|192.21|189.41|192.21|189.41|192.14|189.34|0
1642055760000|2022-01-13 06:36:00|192.33|189.53|192.33|189.53|192.39|189.59|192.33|189.53|0
1642055780000|2022-01-13 06:36:20|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1642055790000|2022-01-13 06:36:30|192.45|189.65|192.33|189.53|192.45|189.65|192.33|189.53|0
1642055800000|2022-01-13 06:36:40|192.39|189.59|192.26|189.46|192.39|189.59|192.26|189.46|0
1642055810000|2022-01-13 06:36:50|192.21|189.41|192.21|189.41|192.21|189.41|192.14|189.34|0
1642055820000|2022-01-13 06:37:00|192.14|189.34|192.14|189.34|192.14|189.34|192.08|189.28|0
1642055830000|2022-01-13 06:37:10|192.21|189.41|192.14|189.34|192.21|189.41|192.14|189.34|0
1642055840000|2022-01-13 06:37:20|192.21|189.41|192.45|189.65|192.45|189.65|192.21|189.41|0
1642055860000|2022-01-13 06:37:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1642055870000|2022-01-13 06:37:50|192.51|189.71|192.45|189.65|192.51|189.71|192.45|189.65|0
1642055880000|2022-01-13 06:38:00|192.33|189.53|192.14|189.34|192.33|189.53|192.14|189.34|0
1642055890000|2022-01-13 06:38:10|192.2|189.4|192.08|189.28|192.2|189.4|192.08|189.28|0
1642055900000|2022-01-13 06:38:20|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1642055910000|2022-01-13 06:38:30|192.08|189.28|192.2|189.4|192.2|189.4|192.08|189.28|0
1642055920000|2022-01-13 06:38:40|192.14|189.34|192.45|189.65|192.45|189.65|192.14|189.34|0
1642055930000|2022-01-13 06:38:50|192.51|189.71|192.45|189.65|192.51|189.71|192.45|189.65|0
1642055940000|2022-01-13 06:39:00|192.33|189.53|192.38|189.58|192.38|189.58|192.33|189.53|0
1642055950000|2022-01-13 06:39:10|192.33|189.53|192.14|189.34|192.33|189.53|192.14|189.34|0
1642055960000|2022-01-13 06:39:20|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1642055970000|2022-01-13 06:39:30|192.14|189.34|192.14|189.34|192.2|189.4|192.14|189.34|0
1642055980000|2022-01-13 06:39:40|192.08|189.28|192.14|189.34|192.14|189.34|192.08|189.28|0
1642055990000|2022-01-13 06:39:50|192.2|189.4|192.26|189.46|192.33|189.53|192.2|189.4|0
1642056000000|2022-01-13 06:40:00|192.33|189.53|192.2|189.4|192.33|189.53|192.2|189.4|0
1642056010000|2022-01-13 06:40:10|192.33|189.53|192.14|189.34|192.33|189.53|192.14|189.34|0
1642056020000|2022-01-13 06:40:20|192.08|189.28|192.08|189.28|192.14|189.34|192.08|189.28|0
1642056030000|2022-01-13 06:40:30|191.96|189.16|192.02|189.22|192.02|189.22|191.9|189.1|0
1642056040000|2022-01-13 06:40:40|191.96|189.16|191.96|189.16|192.02|189.22|191.96|189.16|0
1642056070000|2022-01-13 06:41:10|191.9|189.1|191.9|189.1|191.96|189.16|191.9|189.1|0
1642056080000|2022-01-13 06:41:20|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1642056090000|2022-01-13 06:41:30|191.96|189.16|191.9|189.1|191.96|189.16|191.9|189.1|0
1642056110000|2022-01-13 06:41:50|191.84|189.04|191.9|189.1|191.9|189.1|191.84|189.04|0
1642056120000|2022-01-13 06:42:00|191.84|189.04|191.72|188.92|191.84|189.04|191.72|188.92|0
1642056130000|2022-01-13 06:42:10|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1642056150000|2022-01-13 06:42:30|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1642056160000|2022-01-13 06:42:40|191.47|188.67|191.47|188.67|191.47|188.67|191.47|188.67|0
1642056170000|2022-01-13 06:42:50|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1642056180000|2022-01-13 06:43:00|191.47|188.67|191.53|188.73|191.53|188.73|191.47|188.67|0
1642056190000|2022-01-13 06:43:10|191.47|188.67|191.47|188.67|191.47|188.67|191.47|188.67|0
1642056220000|2022-01-13 06:43:40|191.53|188.73|191.41|188.61|191.53|188.73|191.41|188.61|0
1642056230000|2022-01-13 06:43:50|191.35|188.55|191.41|188.61|191.41|188.61|191.35|188.55|0
1642056240000|2022-01-13 06:44:00|191.47|188.67|191.47|188.67|191.47|188.67|191.47|188.67|0
1642056250000|2022-01-13 06:44:10|191.53|188.73|191.47|188.67|191.59|188.79|191.47|188.67|0
1642056260000|2022-01-13 06:44:20|191.41|188.61|191.47|188.67|191.47|188.67|191.41|188.61|0
1642056280000|2022-01-13 06:44:40|191.41|188.61|191.47|188.67|191.47|188.67|191.41|188.61|0
1642056300000|2022-01-13 06:45:00|191.53|188.73|191.47|188.67|191.53|188.73|191.47|188.67|0
1642056320000|2022-01-13 06:45:20|191.59|188.79|191.59|188.79|191.59|188.79|191.53|188.73|0
1642056330000|2022-01-13 06:45:30|191.53|188.73|191.53|188.73|191.53|188.73|191.47|188.67|0
1642056340000|2022-01-13 06:45:40|191.47|188.67|191.47|188.67|191.47|188.67|191.47|188.67|0
1642056350000|2022-01-13 06:45:50|191.41|188.61|191.41|188.61|191.47|188.67|191.41|188.61|0
1642056360000|2022-01-13 06:46:00|191.47|188.67|191.47|188.67|191.47|188.67|191.47|188.67|0
1642056400000|2022-01-13 06:46:40|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1642056410000|2022-01-13 06:46:50|191.47|188.67|191.47|188.67|191.47|188.67|191.47|188.67|0
1642056420000|2022-01-13 06:47:00|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1642056430000|2022-01-13 06:47:10|191.41|188.61|191.47|188.67|191.47|188.67|191.41|188.61|0
1642056440000|2022-01-13 06:47:20|191.35|188.55|191.35|188.55|191.35|188.55|191.28|188.48|0
1642056450000|2022-01-13 06:47:30|191.28|188.48|191.35|188.55|191.35|188.55|191.23|188.43|0
1642056460000|2022-01-13 06:47:40|191.23|188.43|191.23|188.43|191.28|188.48|191.23|188.43|0
1642056480000|2022-01-13 06:48:00|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1642056490000|2022-01-13 06:48:10|191.41|188.61|191.47|188.67|191.47|188.67|191.41|188.61|0
1642056500000|2022-01-13 06:48:20|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1642056510000|2022-01-13 06:48:30|191.23|188.43|191.22|188.42|191.23|188.43|191.22|188.42|0
1642056520000|2022-01-13 06:48:40|191.16|188.36|191.1|188.3|191.16|188.36|191.1|188.3|0
1642056550000|2022-01-13 06:49:10|191.16|188.36|191.1|188.3|191.16|188.36|191.1|188.3|0
1642056570000|2022-01-13 06:49:30|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1642056600000|2022-01-13 06:50:00|191.35|188.55|191.28|188.48|191.35|188.55|191.28|188.48|0
1642056610000|2022-01-13 06:50:10|191.22|188.42|191.16|188.36|191.22|188.42|191.16|188.36|0
1642056620000|2022-01-13 06:50:20|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1642056650000|2022-01-13 06:50:50|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1642056680000|2022-01-13 06:51:20|190.98|188.18|190.98|188.18|190.98|188.18|190.98|188.18|0
1642056690000|2022-01-13 06:51:30|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1642056700000|2022-01-13 06:51:40|190.74|187.94|190.62|187.82|190.74|187.94|190.62|187.82|0
1642056710000|2022-01-13 06:51:50|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1642056720000|2022-01-13 06:52:00|190.43|187.63|190.37|187.57|190.43|187.63|190.37|187.57|0
1642056730000|2022-01-13 06:52:10|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1642056740000|2022-01-13 06:52:20|190.62|187.82|190.74|187.94|190.74|187.94|190.62|187.82|0
1642056770000|2022-01-13 06:52:50|190.86|188.06|190.92|188.12|190.98|188.18|190.86|188.06|0
1642056780000|2022-01-13 06:53:00|190.98|188.18|190.86|188.06|190.98|188.18|190.86|188.06|0
1642056790000|2022-01-13 06:53:10|190.79|187.99|190.62|187.82|190.79|187.99|190.62|187.82|0
1642056810000|2022-01-13 06:53:30|190.61|187.81|190.74|187.94|190.74|187.94|190.61|187.81|0
1642056820000|2022-01-13 06:53:40|190.61|187.81|190.61|187.81|190.61|187.81|190.61|187.81|0
1642056840000|2022-01-13 06:54:00|190.74|187.94|190.49|187.69|190.74|187.94|190.49|187.69|0
1642056850000|2022-01-13 06:54:10|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1642056860000|2022-01-13 06:54:20|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1642056880000|2022-01-13 06:54:40|190.19|187.39|190.25|187.45|190.25|187.45|190.19|187.39|0
1642056890000|2022-01-13 06:54:50|190.19|187.39|190.25|187.45|190.25|187.45|190.19|187.39|0
1642056900000|2022-01-13 06:55:00|190.37|187.57|190.43|187.63|190.49|187.69|190.37|187.57|0
1642056910000|2022-01-13 06:55:10|190.37|187.57|190.31|187.51|190.37|187.57|190.31|187.51|0
1642056920000|2022-01-13 06:55:20|190.25|187.45|190.43|187.63|190.43|187.63|190.25|187.45|0
1642056930000|2022-01-13 06:55:30|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1642056950000|2022-01-13 06:55:50|190.61|187.81|190.61|187.81|190.61|187.81|190.61|187.81|0
1642056960000|2022-01-13 06:56:00|190.74|187.94|190.67|187.87|190.74|187.94|190.61|187.81|0
1642056970000|2022-01-13 06:56:10|190.74|187.94|190.61|187.81|190.74|187.94|190.61|187.81|0
1642056980000|2022-01-13 06:56:20|190.67|187.87|190.74|187.94|190.74|187.94|190.61|187.81|0
1642056990000|2022-01-13 06:56:30|190.61|187.81|190.61|187.81|190.61|187.81|190.61|187.81|0
1642057000000|2022-01-13 06:56:40|190.49|187.69|190.61|187.81|190.61|187.81|190.49|187.69|0
1642057010000|2022-01-13 06:56:50|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1642057020000|2022-01-13 06:57:00|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1642057030000|2022-01-13 06:57:10|190.79|187.99|190.86|188.06|190.86|188.06|190.79|187.99|0
1642057050000|2022-01-13 06:57:30|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1642057070000|2022-01-13 06:57:50|190.61|187.81|190.61|187.81|190.61|187.81|190.61|187.81|0
1642057080000|2022-01-13 06:58:00|190.67|187.87|190.61|187.81|190.67|187.87|190.61|187.81|0
1642057090000|2022-01-13 06:58:10|190.73|187.93|190.86|188.06|190.86|188.06|190.73|187.93|0
1642057130000|2022-01-13 06:58:50|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1642057140000|2022-01-13 06:59:00|190.67|187.87|190.73|187.93|190.73|187.93|190.67|187.87|0
1642057150000|2022-01-13 06:59:10|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1642057160000|2022-01-13 06:59:20|190.86|188.06|190.86|188.06|190.86|188.06|190.79|187.99|0
1642057180000|2022-01-13 06:59:40|190.85|188.05|190.73|187.93|190.85|188.05|190.73|187.93|0
1642057190000|2022-01-13 06:59:50|190.61|187.81|190.61|187.81|190.61|187.81|190.61|187.81|0
1642057200000|2022-01-13 07:00:00|190.37|187.57|190.61|187.81|190.61|187.81|190.37|187.57|0
1642057210000|2022-01-13 07:00:10|190.85|188.05|190.61|187.81|190.85|188.05|190.61|187.81|0
1642057220000|2022-01-13 07:00:20|190.67|187.87|190.67|187.87|190.73|187.93|190.67|187.87|0
1642057230000|2022-01-13 07:00:30|190.61|187.81|190.49|187.69|190.61|187.81|190.49|187.69|0
1642057240000|2022-01-13 07:00:40|190.55|187.75|190.49|187.69|190.55|187.75|190.49|187.69|0
1642057260000|2022-01-13 07:01:00|190.43|187.63|190.49|187.69|190.73|187.93|190.37|187.57|0
1642057280000|2022-01-13 07:01:20|190.37|187.57|190.37|187.57|190.43|187.63|190.37|187.57|0
1642057290000|2022-01-13 07:01:30|190.55|187.75|190.55|187.75|190.55|187.75|190.55|187.75|0
1642057300000|2022-01-13 07:01:40|190.43|187.63|190.31|187.51|190.43|187.63|190.31|187.51|0
1642057310000|2022-01-13 07:01:50|190.37|187.57|190.13|187.33|190.37|187.57|190.13|187.33|0
1642057320000|2022-01-13 07:02:00|190|187.2|189.88|187.08|190|187.2|189.88|187.08|0
1642057330000|2022-01-13 07:02:10|189.76|186.96|189.88|187.08|189.88|187.08|189.7|186.9|0
1642057340000|2022-01-13 07:02:20|190|187.2|190|187.2|190|187.2|190|187.2|0
1642057350000|2022-01-13 07:02:30|189.88|187.08|189.64|186.84|189.88|187.08|189.64|186.84|0
1642057360000|2022-01-13 07:02:40|189.76|186.96|189.76|186.96|189.76|186.96|189.7|186.9|0
1642057370000|2022-01-13 07:02:50|189.82|187.02|189.82|187.02|189.88|187.08|189.82|187.02|0
1642057380000|2022-01-13 07:03:00|189.76|186.96|189.82|187.02|189.82|187.02|189.76|186.96|0
1642057390000|2022-01-13 07:03:10|189.76|186.96|189.64|186.84|189.76|186.96|189.64|186.84|0
1642057400000|2022-01-13 07:03:20|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1642057410000|2022-01-13 07:03:30|189.4|186.6|189.16|186.36|189.4|186.6|189.16|186.36|0
1642057420000|2022-01-13 07:03:40|189.28|186.48|189.28|186.48|189.28|186.48|189.21|186.41|0
1642057430000|2022-01-13 07:03:50|189.4|186.6|189.52|186.72|189.52|186.72|189.4|186.6|0
1642057440000|2022-01-13 07:04:00|189.46|186.66|189.34|186.54|189.46|186.66|189.28|186.48|0
1642057450000|2022-01-13 07:04:10|189.28|186.48|189.4|186.6|189.4|186.6|189.28|186.48|0
1642057460000|2022-01-13 07:04:20|189.52|186.72|189.52|186.72|189.58|186.78|189.52|186.72|0
1642057470000|2022-01-13 07:04:30|189.4|186.6|189.4|186.6|189.46|186.66|189.4|186.6|0
1642057480000|2022-01-13 07:04:40|189.28|186.48|189.16|186.36|189.28|186.48|189.16|186.36|0
1642057490000|2022-01-13 07:04:50|188.91|186.11|189.16|186.36|189.16|186.36|188.91|186.11|0
1642057500000|2022-01-13 07:05:00|189.28|186.48|189.16|186.36|189.28|186.48|189.16|186.36|0
1642057510000|2022-01-13 07:05:10|189.03|186.23|189.16|186.36|189.16|186.36|189.03|186.23|0
1642057520000|2022-01-13 07:05:20|189.03|186.23|188.79|185.99|189.03|186.23|188.67|185.87|0
1642057530000|2022-01-13 07:05:30|188.91|186.11|188.85|186.05|188.91|186.11|188.79|185.99|0
1642057540000|2022-01-13 07:05:40|188.91|186.11|188.79|185.99|188.97|186.17|188.79|185.99|0
1642057550000|2022-01-13 07:05:50|188.67|185.87|188.79|185.99|188.79|185.99|188.67|185.87|0
1642057560000|2022-01-13 07:06:00|188.73|185.93|188.67|185.87|188.73|185.93|188.67|185.87|0
1642057570000|2022-01-13 07:06:10|188.79|185.99|188.91|186.11|188.91|186.11|188.79|185.99|0
1642057580000|2022-01-13 07:06:20|188.85|186.05|188.79|185.99|188.91|186.11|188.79|185.99|0
1642057590000|2022-01-13 07:06:30|188.73|185.93|188.67|185.87|188.73|185.93|188.67|185.87|0
1642057610000|2022-01-13 07:06:50|188.55|185.75|188.67|185.87|188.67|185.87|188.55|185.75|0
1642057620000|2022-01-13 07:07:00|188.73|185.93|188.79|185.99|188.79|185.99|188.67|185.87|0
1642057630000|2022-01-13 07:07:10|188.91|186.11|189.28|186.48|189.28|186.48|188.91|186.11|0
1642057640000|2022-01-13 07:07:20|189.15|186.35|189.03|186.23|189.15|186.35|189.03|186.23|0
1642057650000|2022-01-13 07:07:30|189.15|186.35|189.15|186.35|189.28|186.48|189.15|186.35|0
1642057660000|2022-01-13 07:07:40|189.21|186.41|189.4|186.6|189.4|186.6|189.21|186.41|0
1642057670000|2022-01-13 07:07:50|189.28|186.48|189.33|186.53|189.33|186.53|189.28|186.48|0
1642057680000|2022-01-13 07:08:00|189.4|186.6|189.4|186.6|189.45|186.65|189.4|186.6|0
1642057690000|2022-01-13 07:08:10|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1642057700000|2022-01-13 07:08:20|189.21|186.41|189.4|186.6|189.4|186.6|189.21|186.41|0
1642057710000|2022-01-13 07:08:30|189.52|186.72|189.45|186.65|189.52|186.72|189.45|186.65|0
1642057720000|2022-01-13 07:08:40|189.4|186.6|189.45|186.65|189.45|186.65|189.4|186.6|0
1642057730000|2022-01-13 07:08:50|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1642057740000|2022-01-13 07:09:00|189.7|186.9|189.76|186.96|189.76|186.96|189.64|186.84|0
1642057750000|2022-01-13 07:09:10|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1642057760000|2022-01-13 07:09:20|189.76|186.96|189.7|186.9|189.76|186.96|189.7|186.9|0
1642057770000|2022-01-13 07:09:30|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1642057800000|2022-01-13 07:10:00|189.52|186.72|189.64|186.84|189.64|186.84|189.52|186.72|0
1642057810000|2022-01-13 07:10:10|189.7|186.9|189.76|186.96|189.76|186.96|189.7|186.9|0
1642057820000|2022-01-13 07:10:20|189.88|187.08|190|187.2|190|187.2|189.88|187.08|0
1642057830000|2022-01-13 07:10:30|189.88|187.08|189.94|187.14|189.94|187.14|189.88|187.08|0
1642057840000|2022-01-13 07:10:40|189.88|187.08|189.88|187.08|190|187.2|189.88|187.08|0
1642057850000|2022-01-13 07:10:50|190|187.2|190|187.2|190|187.2|190|187.2|0
1642057860000|2022-01-13 07:11:00|189.94|187.14|189.94|187.14|190|187.2|189.94|187.14|0
1642057870000|2022-01-13 07:11:10|190|187.2|190|187.2|190|187.2|189.88|187.08|0
1642057880000|2022-01-13 07:11:20|189.94|187.14|189.94|187.14|190|187.2|189.94|187.14|0
1642057890000|2022-01-13 07:11:30|189.88|187.08|189.76|186.96|189.88|187.08|189.76|186.96|0
1642057900000|2022-01-13 07:11:40|189.69|186.89|189.64|186.84|189.69|186.89|189.64|186.84|0
1642057910000|2022-01-13 07:11:50|189.52|186.72|189.57|186.77|189.64|186.84|189.52|186.72|0
1642057920000|2022-01-13 07:12:00|189.64|186.84|189.39|186.59|189.64|186.84|189.39|186.59|0
1642057930000|2022-01-13 07:12:10|189.45|186.65|189.57|186.77|189.57|186.77|189.39|186.59|0
1642057940000|2022-01-13 07:12:20|189.64|186.84|189.64|186.84|189.64|186.84|189.52|186.72|0
1642057950000|2022-01-13 07:12:30|189.57|186.77|189.27|186.47|189.57|186.77|189.27|186.47|0
1642057960000|2022-01-13 07:12:40|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1642057970000|2022-01-13 07:12:50|189.27|186.47|189.27|186.47|189.27|186.47|189.15|186.35|0
1642057980000|2022-01-13 07:13:00|189.39|186.59|189.21|186.41|189.39|186.59|189.21|186.41|0
1642057990000|2022-01-13 07:13:10|189.33|186.53|189.33|186.53|189.39|186.59|189.33|186.53|0
1642058000000|2022-01-13 07:13:20|189.39|186.59|189.51|186.71|189.51|186.71|189.39|186.59|0
1642058010000|2022-01-13 07:13:30|189.64|186.84|189.76|186.96|189.76|186.96|189.64|186.84|0
1642058020000|2022-01-13 07:13:40|189.64|186.84|189.51|186.71|189.64|186.84|189.51|186.71|0
1642058030000|2022-01-13 07:13:50|189.39|186.59|189.51|186.71|189.51|186.71|189.39|186.59|0
1642058040000|2022-01-13 07:14:00|189.57|186.77|189.39|186.59|189.57|186.77|189.39|186.59|0
1642058050000|2022-01-13 07:14:10|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1642058060000|2022-01-13 07:14:20|189.39|186.59|189.45|186.65|189.45|186.65|189.39|186.59|0
1642058070000|2022-01-13 07:14:30|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1642058080000|2022-01-13 07:14:40|189.45|186.65|189.45|186.65|189.51|186.71|189.45|186.65|0
1642058090000|2022-01-13 07:14:50|189.39|186.59|189.63|186.83|189.63|186.83|189.39|186.59|0
1642058100000|2022-01-13 07:15:00|189.51|186.71|189.69|186.89|189.69|186.89|189.51|186.71|0
1642058110000|2022-01-13 07:15:10|189.76|186.96|189.76|186.96|189.88|187.08|189.76|186.96|0
1642058120000|2022-01-13 07:15:20|189.88|187.08|189.94|187.14|189.94|187.14|189.88|187.08|0
1642058130000|2022-01-13 07:15:30|189.88|187.08|190.06|187.26|190.06|187.26|189.88|187.08|0
1642058140000|2022-01-13 07:15:40|190|187.2|190.06|187.26|190.12|187.32|190|187.2|0
1642058150000|2022-01-13 07:15:50|190|187.2|190|187.2|190|187.2|189.93|187.13|0
1642058160000|2022-01-13 07:16:00|189.93|187.13|189.93|187.13|190|187.2|189.93|187.13|0
1642058170000|2022-01-13 07:16:10|190|187.2|190.06|187.26|190.06|187.26|190|187.2|0
1642058180000|2022-01-13 07:16:20|190|187.2|190|187.2|190.12|187.32|190|187.2|0
1642058190000|2022-01-13 07:16:30|189.93|187.13|189.88|187.08|190|187.2|189.88|187.08|0
1642058200000|2022-01-13 07:16:40|189.93|187.13|189.76|186.96|190|187.2|189.76|186.96|0
1642058220000|2022-01-13 07:17:00|189.81|187.01|189.51|186.71|189.81|187.01|189.51|186.71|0
1642058230000|2022-01-13 07:17:10|189.57|186.77|189.51|186.71|189.57|186.77|189.51|186.71|0
1642058240000|2022-01-13 07:17:20|189.39|186.59|189.51|186.71|189.51|186.71|189.39|186.59|0
1642058250000|2022-01-13 07:17:30|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1642058260000|2022-01-13 07:17:40|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1642058280000|2022-01-13 07:18:00|189.63|186.83|189.45|186.65|189.63|186.83|189.39|186.59|0
1642058290000|2022-01-13 07:18:10|189.39|186.59|189.39|186.59|189.39|186.59|189.27|186.47|0
1642058300000|2022-01-13 07:18:20|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1642058310000|2022-01-13 07:18:30|189.39|186.59|189.15|186.35|189.39|186.59|189.15|186.35|0
1642058330000|2022-01-13 07:18:50|189.27|186.47|189.15|186.35|189.27|186.47|189.15|186.35|0
1642058350000|2022-01-13 07:19:10|189.03|186.23|189.09|186.29|189.09|186.29|189.03|186.23|0
1642058360000|2022-01-13 07:19:20|189.15|186.35|189.03|186.23|189.15|186.35|189.03|186.23|0
1642058370000|2022-01-13 07:19:30|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1642058380000|2022-01-13 07:19:40|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1642058390000|2022-01-13 07:19:50|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1642058400000|2022-01-13 07:20:00|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1642058410000|2022-01-13 07:20:10|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1642058420000|2022-01-13 07:20:20|189.45|186.65|189.39|186.59|189.45|186.65|189.39|186.59|0
1642058430000|2022-01-13 07:20:30|189.27|186.47|189.39|186.59|189.39|186.59|189.27|186.47|0
1642058440000|2022-01-13 07:20:40|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1642058450000|2022-01-13 07:20:50|189.39|186.59|189.33|186.53|189.39|186.59|189.33|186.53|0
1642058460000|2022-01-13 07:21:00|189.39|186.59|189.51|186.71|189.51|186.71|189.39|186.59|0
1642058470000|2022-01-13 07:21:10|189.45|186.65|189.51|186.71|189.51|186.71|189.45|186.65|0
1642058480000|2022-01-13 07:21:20|189.39|186.59|189.51|186.71|189.51|186.71|189.39|186.59|0
1642058490000|2022-01-13 07:21:30|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1642058500000|2022-01-13 07:21:40|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1642058510000|2022-01-13 07:21:50|189.57|186.77|189.63|186.83|189.63|186.83|189.57|186.77|0
1642058520000|2022-01-13 07:22:00|189.57|186.77|189.51|186.71|189.57|186.77|189.51|186.71|0
1642058530000|2022-01-13 07:22:10|189.57|186.77|189.39|186.59|189.57|186.77|189.39|186.59|0
1642058560000|2022-01-13 07:22:40|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1642058570000|2022-01-13 07:22:50|189.45|186.65|189.39|186.59|189.45|186.65|189.39|186.59|0
1642058590000|2022-01-13 07:23:10|189.27|186.47|189.45|186.65|189.45|186.65|189.27|186.47|0
1642058600000|2022-01-13 07:23:20|189.39|186.59|189.27|186.47|189.39|186.59|189.27|186.47|0
1642058610000|2022-01-13 07:23:30|189.39|186.59|189.39|186.59|189.39|186.59|189.33|186.53|0
1642058620000|2022-01-13 07:23:40|189.33|186.53|189.27|186.47|189.33|186.53|189.27|186.47|0
1642058630000|2022-01-13 07:23:50|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1642058650000|2022-01-13 07:24:10|189.27|186.47|189.33|186.53|189.39|186.59|189.27|186.47|0
1642058660000|2022-01-13 07:24:20|189.27|186.47|189.08|186.28|189.27|186.47|189.03|186.23|0
1642058670000|2022-01-13 07:24:30|189.03|186.23|189.15|186.35|189.15|186.35|189.03|186.23|0
1642058680000|2022-01-13 07:24:40|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1642058690000|2022-01-13 07:24:50|189.15|186.35|189.15|186.35|189.15|186.35|189.03|186.23|0
1642058700000|2022-01-13 07:25:00|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1642058710000|2022-01-13 07:25:10|189.39|186.59|189.51|186.71|189.51|186.71|189.39|186.59|0
1642058720000|2022-01-13 07:25:20|189.63|186.83|189.57|186.77|189.63|186.83|189.51|186.71|0
1642058730000|2022-01-13 07:25:30|189.63|186.83|189.51|186.71|189.63|186.83|189.51|186.71|0
1642058740000|2022-01-13 07:25:40|189.57|186.77|189.63|186.83|189.63|186.83|189.57|186.77|0
1642058750000|2022-01-13 07:25:50|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1642058760000|2022-01-13 07:26:00|189.81|187.01|189.81|187.01|189.87|187.07|189.81|187.01|0
1642058770000|2022-01-13 07:26:10|189.75|186.95|189.81|187.01|189.81|187.01|189.75|186.95|0
1642058780000|2022-01-13 07:26:20|189.87|187.07|187.53|184.73|189.87|187.07|187.53|184.73|0
1642058790000|2022-01-13 07:26:30|187.59|184.79|187.59|184.79|187.59|184.79|187.59|184.79|0
1642058800000|2022-01-13 07:26:40|190.03|187.23|190.21|187.41|190.33|187.53|190.03|187.23|0
1642058810000|2022-01-13 07:26:50|190.33|187.53|190.21|187.41|190.33|187.53|190.21|187.41|0
1642058820000|2022-01-13 07:27:00|190.09|187.29|190.09|187.29|190.21|187.41|190.09|187.29|0
1642058840000|2022-01-13 07:27:20|190.21|187.41|190.21|187.41|190.27|187.47|190.21|187.41|0
1642058850000|2022-01-13 07:27:30|190.09|187.29|190.33|187.53|190.33|187.53|190.09|187.29|0
1642058860000|2022-01-13 07:27:40|190.27|187.47|190.27|187.47|190.27|187.47|190.27|187.47|0
1642058870000|2022-01-13 07:27:50|190.21|187.41|189.61|186.81|190.21|187.41|189.49|186.69|0
1642058880000|2022-01-13 07:28:00|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1642058890000|2022-01-13 07:28:10|189.85|187.05|189.73|186.93|189.85|187.05|189.73|186.93|0
1642058900000|2022-01-13 07:28:20|189.61|186.81|189.73|186.93|189.73|186.93|189.61|186.81|0
1642058910000|2022-01-13 07:28:30|189.66|186.86|189.49|186.69|189.66|186.86|189.12|186.32|0
1642058920000|2022-01-13 07:28:40|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1642058930000|2022-01-13 07:28:50|189.24|186.44|189.12|186.32|189.24|186.44|189.12|186.32|0
1642058940000|2022-01-13 07:29:00|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1642058950000|2022-01-13 07:29:10|189.18|186.38|189.12|186.32|189.24|186.44|189.12|186.32|0
1642058960000|2022-01-13 07:29:20|189.24|186.44|189.36|186.56|189.36|186.56|189.24|186.44|0
1642058970000|2022-01-13 07:29:30|189.49|186.69|189.61|186.81|189.61|186.81|189.48|186.68|0
1642058980000|2022-01-13 07:29:40|189.54|186.74|189.73|186.93|189.73|186.93|189.54|186.74|0
1642058990000|2022-01-13 07:29:50|189.85|187.05|189.73|186.93|189.85|187.05|189.73|186.93|0
1642059000000|2022-01-13 07:30:00|189.61|186.81|189.73|186.93|189.73|186.93|189.61|186.81|0
1642059020000|2022-01-13 07:30:20|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1642059030000|2022-01-13 07:30:30|189.61|186.81|189.85|187.05|189.85|187.05|189.61|186.81|0
1642059040000|2022-01-13 07:30:40|189.97|187.17|189.91|187.11|189.97|187.17|189.91|187.11|0
1642059050000|2022-01-13 07:30:50|189.85|187.05|189.85|187.05|189.97|187.17|189.85|187.05|0
1642059060000|2022-01-13 07:31:00|189.78|186.98|189.85|187.05|189.85|187.05|189.78|186.98|0
1642059070000|2022-01-13 07:31:10|189.73|186.93|189.85|187.05|189.85|187.05|189.73|186.93|0
1642059080000|2022-01-13 07:31:20|189.97|187.17|189.97|187.17|190.09|187.29|189.97|187.17|0
1642059090000|2022-01-13 07:31:30|190.03|187.23|189.97|187.17|190.03|187.23|189.97|187.17|0
1642059100000|2022-01-13 07:31:40|190.09|187.29|189.97|187.17|190.09|187.29|189.97|187.17|0
1642059110000|2022-01-13 07:31:50|190.03|187.23|190.09|187.29|190.09|187.29|189.97|187.17|0
1642059120000|2022-01-13 07:32:00|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1642059130000|2022-01-13 07:32:10|190.03|187.23|190.09|187.29|190.09|187.29|189.97|187.17|0
1642059140000|2022-01-13 07:32:20|190.03|187.23|189.97|187.17|190.09|187.29|189.97|187.17|0
1642059160000|2022-01-13 07:32:40|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1642059170000|2022-01-13 07:32:50|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1642059180000|2022-01-13 07:33:00|189.9|187.1|189.97|187.17|189.97|187.17|189.9|187.1|0
1642059190000|2022-01-13 07:33:10|190.09|187.29|190.09|187.29|190.09|187.29|190.09|187.29|0
1642059200000|2022-01-13 07:33:20|190.21|187.41|190.09|187.29|190.21|187.41|190.09|187.29|0
1642059220000|2022-01-13 07:33:40|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1642059230000|2022-01-13 07:33:50|190.09|187.29|190.09|187.29|190.21|187.41|190.09|187.29|0
1642059240000|2022-01-13 07:34:00|190.15|187.35|190.09|187.29|190.15|187.35|190.09|187.29|0
1642059250000|2022-01-13 07:34:10|189.97|187.17|189.85|187.05|189.97|187.17|189.85|187.05|0
1642059260000|2022-01-13 07:34:20|189.97|187.17|190.09|187.29|190.09|187.29|189.97|187.17|0
1642059280000|2022-01-13 07:34:40|190.15|187.35|190.21|187.41|190.21|187.41|190.09|187.29|0
1642059290000|2022-01-13 07:34:50|190.09|187.29|189.97|187.17|190.09|187.29|189.97|187.17|0
1642059300000|2022-01-13 07:35:00|190.09|187.29|190.09|187.29|190.09|187.29|190.02|187.22|0
1642059310000|2022-01-13 07:35:10|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1642059320000|2022-01-13 07:35:20|189.85|187.05|189.72|186.92|189.85|187.05|189.72|186.92|0
1642059330000|2022-01-13 07:35:30|189.6|186.8|189.66|186.86|189.72|186.92|189.6|186.8|0
1642059340000|2022-01-13 07:35:40|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1642059350000|2022-01-13 07:35:50|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1642059360000|2022-01-13 07:36:00|189.72|186.92|189.6|186.8|189.78|186.98|189.6|186.8|0
1642059380000|2022-01-13 07:36:20|189.48|186.68|189.42|186.62|189.48|186.68|189.42|186.62|0
1642059390000|2022-01-13 07:36:30|189.36|186.56|189.3|186.5|189.36|186.56|189.24|186.44|0
1642059400000|2022-01-13 07:36:40|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1642059410000|2022-01-13 07:36:50|189.12|186.32|189.24|186.44|189.24|186.44|189.12|186.32|0
1642059420000|2022-01-13 07:37:00|189.36|186.56|189.24|186.44|189.36|186.56|189.24|186.44|0
1642059430000|2022-01-13 07:37:10|189.36|186.56|189.24|186.44|189.36|186.56|189.24|186.44|0
1642059440000|2022-01-13 07:37:20|189.36|186.56|189.24|186.44|189.36|186.56|189.24|186.44|0
1642059450000|2022-01-13 07:37:30|189.3|186.5|189.18|186.38|189.3|186.5|189.18|186.38|0
1642059460000|2022-01-13 07:37:40|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1642059470000|2022-01-13 07:37:50|189.24|186.44|189.36|186.56|189.36|186.56|189.24|186.44|0
1642059480000|2022-01-13 07:38:00|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1642059490000|2022-01-13 07:38:10|189.54|186.74|189.36|186.56|189.54|186.74|189.36|186.56|0
1642059500000|2022-01-13 07:38:20|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1642059510000|2022-01-13 07:38:30|189.36|186.56|189.6|186.8|189.6|186.8|189.36|186.56|0
1642059520000|2022-01-13 07:38:40|189.72|186.92|189.66|186.86|189.72|186.92|189.66|186.86|0
1642059530000|2022-01-13 07:38:50|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1642059540000|2022-01-13 07:39:00|189.78|186.98|189.96|187.16|189.96|187.16|189.78|186.98|0
1642059550000|2022-01-13 07:39:10|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1642059560000|2022-01-13 07:39:20|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642059570000|2022-01-13 07:39:30|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1642059590000|2022-01-13 07:39:50|190.09|187.29|190.21|187.41|190.21|187.41|190.09|187.29|0
1642059600000|2022-01-13 07:40:00|190.26|187.46|190.09|187.29|190.26|187.46|190.09|187.29|0
1642059610000|2022-01-13 07:40:10|190.21|187.41|190.09|187.29|190.21|187.41|190.09|187.29|0
1642059620000|2022-01-13 07:40:20|190.14|187.34|190.21|187.41|190.21|187.41|190.14|187.34|0
1642059630000|2022-01-13 07:40:30|190.33|187.53|190.26|187.46|190.33|187.53|190.21|187.41|0
1642059640000|2022-01-13 07:40:40|190.21|187.41|190.33|187.53|190.45|187.65|190.21|187.41|0
1642059660000|2022-01-13 07:41:00|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1642059670000|2022-01-13 07:41:10|190.39|187.59|190.33|187.53|190.39|187.59|190.33|187.53|0
1642059680000|2022-01-13 07:41:20|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1642059690000|2022-01-13 07:41:30|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1642059700000|2022-01-13 07:41:40|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1642059720000|2022-01-13 07:42:00|190.45|187.65|190.33|187.53|190.45|187.65|190.33|187.53|0
1642059730000|2022-01-13 07:42:10|190.45|187.65|190.33|187.53|190.45|187.65|190.33|187.53|0
1642059740000|2022-01-13 07:42:20|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1642059750000|2022-01-13 07:42:30|190.33|187.53|190.26|187.46|190.33|187.53|190.26|187.46|0
1642059760000|2022-01-13 07:42:40|190.33|187.53|190.33|187.53|190.33|187.53|190.26|187.46|0
1642059770000|2022-01-13 07:42:50|190.21|187.41|190.2|187.4|190.21|187.41|190.2|187.4|0
1642059790000|2022-01-13 07:43:10|190.26|187.46|190.08|187.28|190.26|187.46|190.08|187.28|0
1642059800000|2022-01-13 07:43:20|190.02|187.22|190.08|187.28|190.08|187.28|190.02|187.22|0
1642059810000|2022-01-13 07:43:30|190.02|187.22|190.02|187.22|190.02|187.22|190.02|187.22|0
1642059820000|2022-01-13 07:43:40|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642059840000|2022-01-13 07:44:00|190.02|187.22|189.96|187.16|190.08|187.28|189.96|187.16|0
1642059860000|2022-01-13 07:44:20|189.9|187.1|189.84|187.04|189.9|187.1|189.84|187.04|0
1642059870000|2022-01-13 07:44:30|189.9|187.1|189.78|186.98|189.9|187.1|189.78|186.98|0
1642059880000|2022-01-13 07:44:40|189.84|187.04|189.6|186.8|189.84|187.04|189.6|186.8|0
1642059910000|2022-01-13 07:45:10|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1642059930000|2022-01-13 07:45:30|189.6|186.8|189.54|186.74|189.6|186.8|189.54|186.74|0
1642059940000|2022-01-13 07:45:40|189.48|186.68|189.72|186.92|189.72|186.92|189.48|186.68|0
1642059950000|2022-01-13 07:45:50|189.6|186.8|189.6|186.8|189.72|186.92|189.6|186.8|0
1642059960000|2022-01-13 07:46:00|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1642059970000|2022-01-13 07:46:10|189.6|186.8|189.54|186.74|189.6|186.8|189.54|186.74|0
1642059980000|2022-01-13 07:46:20|189.6|186.8|189.84|187.04|189.84|187.04|189.6|186.8|0
1642059990000|2022-01-13 07:46:30|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060000000|2022-01-13 07:46:40|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1642060020000|2022-01-13 07:47:00|190.2|187.4|190.08|187.28|190.2|187.4|190.08|187.28|0
1642060030000|2022-01-13 07:47:10|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060040000|2022-01-13 07:47:20|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1642060050000|2022-01-13 07:47:30|189.78|186.98|189.72|186.92|189.78|186.98|189.72|186.92|0
1642060060000|2022-01-13 07:47:40|189.84|187.04|189.96|187.16|189.96|187.16|189.84|187.04|0
1642060070000|2022-01-13 07:47:50|189.84|187.04|189.72|186.92|189.84|187.04|189.72|186.92|0
1642060080000|2022-01-13 07:48:00|189.66|186.86|189.6|186.8|189.72|186.92|189.6|186.8|0
1642060090000|2022-01-13 07:48:10|189.72|186.92|189.66|186.86|189.72|186.92|189.66|186.86|0
1642060100000|2022-01-13 07:48:20|189.6|186.8|189.6|186.8|189.66|186.86|189.6|186.8|0
1642060120000|2022-01-13 07:48:40|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1642060130000|2022-01-13 07:48:50|189.6|186.8|189.53|186.73|189.6|186.8|189.53|186.73|0
1642060140000|2022-01-13 07:49:00|189.48|186.68|189.48|186.68|189.53|186.73|189.48|186.68|0
1642060150000|2022-01-13 07:49:10|189.6|186.8|189.65|186.85|189.65|186.85|189.6|186.8|0
1642060160000|2022-01-13 07:49:20|189.72|186.92|189.84|187.04|189.84|187.04|189.72|186.92|0
1642060170000|2022-01-13 07:49:30|189.9|187.1|189.96|187.16|189.96|187.16|189.9|187.1|0
1642060180000|2022-01-13 07:49:40|189.9|187.1|189.96|187.16|190.08|187.28|189.84|187.04|0
1642060200000|2022-01-13 07:50:00|189.84|187.04|189.9|187.1|189.96|187.16|189.84|187.04|0
1642060210000|2022-01-13 07:50:10|189.84|187.04|189.96|187.16|189.96|187.16|189.84|187.04|0
1642060220000|2022-01-13 07:50:20|190.02|187.22|190.02|187.22|190.08|187.28|190.02|187.22|0
1642060230000|2022-01-13 07:50:30|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060250000|2022-01-13 07:50:50|190.02|187.22|190.08|187.28|190.08|187.28|190.02|187.22|0
1642060260000|2022-01-13 07:51:00|189.96|187.16|190.08|187.28|190.08|187.28|189.96|187.16|0
1642060270000|2022-01-13 07:51:10|190.02|187.22|189.96|187.16|190.02|187.22|189.96|187.16|0
1642060280000|2022-01-13 07:51:20|190.08|187.28|190.08|187.28|190.08|187.28|190.02|187.22|0
1642060290000|2022-01-13 07:51:30|190.02|187.22|190.08|187.28|190.08|187.28|190.02|187.22|0
1642060300000|2022-01-13 07:51:40|190.02|187.22|189.96|187.16|190.02|187.22|189.96|187.16|0
1642060310000|2022-01-13 07:51:50|190.02|187.22|189.96|187.16|190.02|187.22|189.96|187.16|0
1642060330000|2022-01-13 07:52:10|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1642060340000|2022-01-13 07:52:20|189.96|187.16|189.84|187.04|189.96|187.16|189.84|187.04|0
1642060350000|2022-01-13 07:52:30|189.9|187.1|189.96|187.16|189.96|187.16|189.9|187.1|0
1642060360000|2022-01-13 07:52:40|189.84|187.04|189.96|187.16|189.96|187.16|189.84|187.04|0
1642060380000|2022-01-13 07:53:00|190.02|187.22|189.96|187.16|190.08|187.28|189.96|187.16|0
1642060400000|2022-01-13 07:53:20|190.08|187.28|189.96|187.16|190.08|187.28|189.96|187.16|0
1642060410000|2022-01-13 07:53:30|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1642060420000|2022-01-13 07:53:40|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060430000|2022-01-13 07:53:50|189.84|187.04|189.89|187.09|189.89|187.09|189.84|187.04|0
1642060440000|2022-01-13 07:54:00|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060450000|2022-01-13 07:54:10|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1642060460000|2022-01-13 07:54:20|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1642060480000|2022-01-13 07:54:40|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642060500000|2022-01-13 07:55:00|189.59|186.79|189.71|186.91|189.71|186.91|189.59|186.79|0
1642060510000|2022-01-13 07:55:10|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1642060520000|2022-01-13 07:55:20|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1642060530000|2022-01-13 07:55:30|189.65|186.85|189.59|186.79|189.65|186.85|189.59|186.79|0
1642060550000|2022-01-13 07:55:50|189.53|186.73|189.59|186.79|189.59|186.79|189.47|186.67|0
1642060560000|2022-01-13 07:56:00|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1642060570000|2022-01-13 07:56:10|189.47|186.67|189.59|186.79|189.71|186.91|189.47|186.67|0
1642060580000|2022-01-13 07:56:20|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1642060590000|2022-01-13 07:56:30|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060600000|2022-01-13 07:56:40|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1642060610000|2022-01-13 07:56:50|190.14|187.34|190.14|187.34|190.14|187.34|190.08|187.28|0
1642060620000|2022-01-13 07:57:00|190.2|187.4|190.2|187.4|190.2|187.4|190.2|187.4|0
1642060630000|2022-01-13 07:57:10|190.32|187.52|190.32|187.52|190.32|187.52|190.32|187.52|0
1642060640000|2022-01-13 07:57:20|190.2|187.4|190.08|187.28|190.2|187.4|190.08|187.28|0
1642060650000|2022-01-13 07:57:30|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060670000|2022-01-13 07:57:50|189.83|187.03|189.96|187.16|189.96|187.16|189.83|187.03|0
1642060680000|2022-01-13 07:58:00|190.08|187.28|189.96|187.16|190.08|187.28|189.96|187.16|0
1642060690000|2022-01-13 07:58:10|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1642060700000|2022-01-13 07:58:20|189.96|187.16|190.01|187.21|190.01|187.21|189.96|187.16|0
1642060710000|2022-01-13 07:58:30|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060720000|2022-01-13 07:58:40|190.08|187.28|190.08|187.28|190.08|187.28|189.96|187.16|0
1642060730000|2022-01-13 07:58:50|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1642060740000|2022-01-13 07:59:00|190.08|187.28|190.26|187.46|190.26|187.46|189.96|187.16|0
1642060750000|2022-01-13 07:59:10|190.32|187.52|190.2|187.4|190.32|187.52|190.13|187.33|0
1642060760000|2022-01-13 07:59:20|190.13|187.33|190.08|187.28|190.2|187.4|190.08|187.28|0
1642060770000|2022-01-13 07:59:30|190.2|187.4|190.44|187.64|190.44|187.64|190.2|187.4|0
1642060780000|2022-01-13 07:59:40|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1642060790000|2022-01-13 07:59:50|190.44|187.64|190.5|187.7|190.68|187.88|190.44|187.64|0
1642060800000|2022-01-13 08:00:00|190.56|187.76|190.08|187.28|190.56|187.76|189.83|187.03|0
1642060810000|2022-01-13 08:00:10|190.01|187.21|190.68|187.88|190.68|187.88|190.01|187.21|0
1642060820000|2022-01-13 08:00:20|190.44|187.64|190.68|187.88|190.68|187.88|190.44|187.64|0
1642060830000|2022-01-13 08:00:30|190.8|188|190.8|188|190.8|188|190.8|188|0
1642060840000|2022-01-13 08:00:40|190.68|187.88|190.8|188|190.8|188|190.68|187.88|0
1642060850000|2022-01-13 08:00:50|190.86|188.06|190.8|188|191.05|188.25|190.8|188|0
1642060860000|2022-01-13 08:01:00|190.98|188.18|191.17|188.37|191.29|188.49|190.98|188.18|0
1642060870000|2022-01-13 08:01:10|191.05|188.25|191.41|188.61|191.41|188.61|191.05|188.25|0
1642060880000|2022-01-13 08:01:20|191.17|188.37|191.29|188.49|191.41|188.61|191.17|188.37|0
1642060890000|2022-01-13 08:01:30|191.41|188.61|191.29|188.49|191.47|188.67|191.29|188.49|0
1642060900000|2022-01-13 08:01:40|191.17|188.37|190.74|187.94|191.17|188.37|190.74|187.94|0
1642060910000|2022-01-13 08:01:50|190.56|187.76|190.5|187.7|190.56|187.76|190.44|187.64|0
1642060920000|2022-01-13 08:02:00|190.56|187.76|190.74|187.94|190.74|187.94|190.56|187.76|0
1642060930000|2022-01-13 08:02:10|190.44|187.64|190.2|187.4|190.44|187.64|190.2|187.4|0
1642060940000|2022-01-13 08:02:20|190.32|187.52|190.8|188|190.8|188|190.32|187.52|0
1642060950000|2022-01-13 08:02:30|190.68|187.88|190.32|187.52|190.68|187.88|190.32|187.52|0
1642060960000|2022-01-13 08:02:40|190.25|187.45|190.32|187.52|190.44|187.64|190.25|187.45|0
1642060970000|2022-01-13 08:02:50|190.2|187.4|190.62|187.82|190.62|187.82|190.2|187.4|0
1642060980000|2022-01-13 08:03:00|190.56|187.76|190.56|187.76|190.56|187.76|190.44|187.64|0
1642060990000|2022-01-13 08:03:10|190.62|187.82|190.68|187.88|190.68|187.88|190.56|187.76|0
1642061000000|2022-01-13 08:03:20|190.92|188.12|190.8|188|190.92|188.12|190.8|188|0
1642061010000|2022-01-13 08:03:30|190.92|188.12|190.8|188|190.92|188.12|190.8|188|0
1642061020000|2022-01-13 08:03:40|190.92|188.12|190.8|188|190.92|188.12|190.68|187.88|0
1642061030000|2022-01-13 08:03:50|190.74|187.94|190.8|188|190.8|188|190.62|187.82|0
1642061040000|2022-01-13 08:04:00|190.62|187.82|190.92|188.12|190.92|188.12|190.62|187.82|0
1642061050000|2022-01-13 08:04:10|190.98|188.18|191.04|188.24|191.17|188.37|190.98|188.18|0
1642061060000|2022-01-13 08:04:20|190.92|188.12|190.92|188.12|191.04|188.24|190.92|188.12|0
1642061070000|2022-01-13 08:04:30|190.68|187.88|190.92|188.12|190.92|188.12|190.68|187.88|0
1642061080000|2022-01-13 08:04:40|190.8|188|190.92|188.12|190.92|188.12|190.8|188|0
1642061090000|2022-01-13 08:04:50|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1642061100000|2022-01-13 08:05:00|190.74|188.54|190.87|188.67|190.99|188.79|190.74|188.54|0
1642061110000|2022-01-13 08:05:10|190.99|188.79|190.99|188.79|191.11|188.91|190.99|188.79|0
1642061120000|2022-01-13 08:05:20|191.11|188.91|191.05|188.85|191.11|188.91|190.99|188.79|0
1642061130000|2022-01-13 08:05:30|191.11|188.91|190.99|188.79|191.35|189.15|190.99|188.79|0
1642061140000|2022-01-13 08:05:40|190.87|188.67|191.11|188.91|191.11|188.91|190.87|188.67|0
1642061150000|2022-01-13 08:05:50|191.05|188.85|190.87|188.67|191.05|188.85|190.87|188.67|0
1642061160000|2022-01-13 08:06:00|191.11|188.91|191.11|188.91|191.11|188.91|191.11|188.91|0
1642061170000|2022-01-13 08:06:10|191.23|189.03|191.23|189.03|191.23|189.03|191.11|188.91|0
1642061180000|2022-01-13 08:06:20|191.29|189.09|191.23|189.03|191.29|189.09|191.11|188.91|0
1642061190000|2022-01-13 08:06:30|191.11|188.91|191.11|188.91|191.11|188.91|190.99|188.79|0
1642061200000|2022-01-13 08:06:40|190.99|188.79|190.86|188.66|190.99|188.79|190.86|188.66|0
1642061210000|2022-01-13 08:06:50|190.99|188.79|190.74|188.54|190.99|188.79|190.74|188.54|0
1642061220000|2022-01-13 08:07:00|190.68|188.48|190.74|188.54|190.74|188.54|190.68|188.48|0
1642061230000|2022-01-13 08:07:10|190.68|188.48|190.74|188.54|190.74|188.54|190.5|188.3|0
1642061240000|2022-01-13 08:07:20|190.5|188.3|190.86|188.66|190.86|188.66|190.5|188.3|0
1642061250000|2022-01-13 08:07:30|190.74|188.54|190.5|188.3|190.74|188.54|190.5|188.3|0
1642061260000|2022-01-13 08:07:40|190.44|188.24|190.5|188.3|190.5|188.3|190.44|188.24|0
1642061270000|2022-01-13 08:07:50|190.62|188.42|190.74|188.54|190.74|188.54|190.62|188.42|0
1642061280000|2022-01-13 08:08:00|190.86|188.66|190.86|188.66|190.86|188.66|190.86|188.66|0
1642061290000|2022-01-13 08:08:10|190.99|188.79|191.17|188.97|191.17|188.97|190.99|188.79|0
1642061300000|2022-01-13 08:08:20|191.23|189.03|191.23|189.03|191.23|189.03|191.11|188.91|0
1642061310000|2022-01-13 08:08:30|191.11|188.91|191.11|188.91|191.23|189.03|191.11|188.91|0
1642061320000|2022-01-13 08:08:40|191.23|189.03|190.99|188.79|191.23|189.03|190.99|188.79|0
1642061330000|2022-01-13 08:08:50|191.04|188.84|191.11|188.91|191.23|189.03|191.04|188.84|0
1642061340000|2022-01-13 08:09:00|191.17|188.97|191.23|189.03|191.23|189.03|191.17|188.97|0
1642061350000|2022-01-13 08:09:10|191.29|189.09|191.59|189.39|191.72|189.52|191.29|189.09|0
1642061360000|2022-01-13 08:09:20|191.47|189.27|191.47|189.27|191.47|189.27|191.47|189.27|0
1642061370000|2022-01-13 08:09:30|191.59|189.39|191.84|189.64|191.84|189.64|191.59|189.39|0
1642061380000|2022-01-13 08:09:40|191.72|189.52|192.2|190|192.2|190|191.72|189.52|0
1642061390000|2022-01-13 08:09:50|192.33|190.13|192.45|190.25|192.45|190.25|192.33|190.13|0
1642061400000|2022-01-13 08:10:00|192.57|190.37|192.69|190.49|192.69|190.49|192.45|190.25|0
1642061410000|2022-01-13 08:10:10|192.81|190.61|192.94|190.74|192.94|190.74|192.81|190.61|0
1642061420000|2022-01-13 08:10:20|193.06|190.86|192.94|190.74|193.06|190.86|192.94|190.74|0
1642061430000|2022-01-13 08:10:30|193.06|190.86|192.81|190.61|193.06|190.86|192.81|190.61|0
1642061440000|2022-01-13 08:10:40|192.45|190.25|192.63|190.43|192.69|190.49|192.45|190.25|0
1642061450000|2022-01-13 08:10:50|192.69|190.49|192.87|190.67|192.87|190.67|192.69|190.49|0
1642061460000|2022-01-13 08:11:00|192.94|190.74|192.81|190.61|192.94|190.74|192.81|190.61|0
1642061470000|2022-01-13 08:11:10|192.94|190.74|193.06|190.86|193.18|190.98|192.94|190.74|0
1642061480000|2022-01-13 08:11:20|193.18|190.98|193.12|190.92|193.18|190.98|193.12|190.92|0
1642061490000|2022-01-13 08:11:30|192.94|190.74|192.94|190.74|192.99|190.79|192.81|190.61|0
1642061500000|2022-01-13 08:11:40|193.06|190.86|192.81|190.61|193.06|190.86|192.81|190.61|0
1642061510000|2022-01-13 08:11:50|192.94|190.74|192.69|190.49|192.94|190.74|192.69|190.49|0
1642061520000|2022-01-13 08:12:00|192.87|190.67|193.24|191.04|193.3|191.1|192.87|190.67|0
1642061530000|2022-01-13 08:12:10|193.18|190.98|193.18|190.98|193.18|190.98|193.06|190.86|0
1642061540000|2022-01-13 08:12:20|193.06|190.86|192.94|190.74|193.06|190.86|192.94|190.74|0
1642061550000|2022-01-13 08:12:30|193.06|190.86|193.06|190.86|193.06|190.86|193.06|190.86|0
1642061560000|2022-01-13 08:12:40|193.18|190.98|193.43|191.23|193.43|191.23|193.18|190.98|0
1642061570000|2022-01-13 08:12:50|193.55|191.35|193.55|191.35|193.79|191.59|193.55|191.35|0
1642061580000|2022-01-13 08:13:00|193.43|191.23|193.3|191.1|193.43|191.23|193.3|191.1|0
1642061590000|2022-01-13 08:13:10|193.43|191.23|193.06|190.86|193.43|191.23|193.06|190.86|0
1642061600000|2022-01-13 08:13:20|193.36|191.16|193.18|190.98|193.36|191.16|193.18|190.98|0
1642061610000|2022-01-13 08:13:30|193.3|191.1|193.18|190.98|193.3|191.1|193.18|190.98|0
1642061620000|2022-01-13 08:13:40|193.06|190.86|192.93|190.73|193.3|191.1|192.93|190.73|0
1642061630000|2022-01-13 08:13:50|193.06|190.86|192.93|190.73|193.18|190.98|192.93|190.73|0
1642061640000|2022-01-13 08:14:00|193.06|190.86|193.18|190.98|193.24|191.04|193.06|190.86|0
1642061650000|2022-01-13 08:14:10|193.3|191.1|193.42|191.22|193.42|191.22|193.3|191.1|0
1642061660000|2022-01-13 08:14:20|193.55|191.35|193.79|191.59|193.79|191.59|193.55|191.35|0
1642061680000|2022-01-13 08:14:40|193.67|191.47|193.79|191.59|193.91|191.71|193.67|191.47|0
1642061690000|2022-01-13 08:14:50|193.73|191.53|193.55|191.35|193.73|191.53|193.55|191.35|0
1642061700000|2022-01-13 08:15:00|193.79|191.59|193.79|191.59|194.04|191.84|193.79|191.59|0
1642061710000|2022-01-13 08:15:10|193.73|191.53|193.79|191.59|193.79|191.59|193.67|191.47|0
1642061720000|2022-01-13 08:15:20|193.67|191.47|193.55|191.35|193.67|191.47|193.55|191.35|0
1642061730000|2022-01-13 08:15:30|193.67|191.47|193.79|191.59|193.91|191.71|193.67|191.47|0
1642061740000|2022-01-13 08:15:40|193.67|191.47|193.61|191.41|193.67|191.47|193.55|191.35|0
1642061750000|2022-01-13 08:15:50|193.67|191.47|193.61|191.41|193.79|191.59|193.61|191.41|0
1642061760000|2022-01-13 08:16:00|193.55|191.35|193.67|191.47|193.67|191.47|193.55|191.35|0
1642061770000|2022-01-13 08:16:10|193.55|191.35|193.91|191.71|193.91|191.71|193.55|191.35|0
1642061780000|2022-01-13 08:16:20|194.04|191.84|194.04|191.84|194.04|191.84|194.04|191.84|0
1642061790000|2022-01-13 08:16:30|194.16|191.96|194.04|191.84|194.16|191.96|194.04|191.84|0
1642061800000|2022-01-13 08:16:40|194.1|191.9|194.04|191.84|194.1|191.9|194.04|191.84|0
1642061810000|2022-01-13 08:16:50|193.91|191.71|194.16|191.96|194.28|192.08|193.91|191.71|0
1642061820000|2022-01-13 08:17:00|194.04|191.84|194.04|191.84|194.04|191.84|194.04|191.84|0
1642061830000|2022-01-13 08:17:10|194.16|191.96|194.41|192.21|194.41|192.21|194.16|191.96|0
1642061840000|2022-01-13 08:17:20|194.28|192.08|194.04|191.84|194.28|192.08|194.04|191.84|0
1642061850000|2022-01-13 08:17:30|193.91|191.71|194.1|191.9|194.1|191.9|193.91|191.71|0
1642061860000|2022-01-13 08:17:40|194.04|191.84|194.04|191.84|194.16|191.96|194.04|191.84|0
1642061870000|2022-01-13 08:17:50|194.16|191.96|193.79|191.59|194.16|191.96|193.79|191.59|0
1642061880000|2022-01-13 08:18:00|193.67|191.47|193.67|191.47|193.79|191.59|193.67|191.47|0
1642061890000|2022-01-13 08:18:10|193.6|191.4|193.55|191.35|193.6|191.4|193.55|191.35|0
1642061900000|2022-01-13 08:18:20|193.42|191.22|193.42|191.22|193.42|191.22|193.3|191.1|0
1642061910000|2022-01-13 08:18:30|193.3|191.1|193.18|190.98|193.3|191.1|193.18|190.98|0
1642061920000|2022-01-13 08:18:40|193.3|191.1|193.42|191.22|193.42|191.22|193.3|191.1|0
1642061930000|2022-01-13 08:18:50|193.3|191.1|193.18|190.98|193.3|191.1|193.18|190.98|0
1642061940000|2022-01-13 08:19:00|193.11|190.91|192.93|190.73|193.18|190.98|192.93|190.73|0
1642061950000|2022-01-13 08:19:10|193.05|190.85|192.93|190.73|193.05|190.85|192.93|190.73|0
1642061960000|2022-01-13 08:19:20|192.81|190.61|192.93|190.73|192.93|190.73|192.81|190.61|0
1642061970000|2022-01-13 08:19:30|193.05|190.85|193.3|191.1|193.3|191.1|193.05|190.85|0
1642061980000|2022-01-13 08:19:40|193.18|190.98|193.18|190.98|193.18|190.98|193.18|190.98|0
1642061990000|2022-01-13 08:19:50|193.3|191.1|193.36|191.16|193.36|191.16|193.3|191.1|0
1642062000000|2022-01-13 08:20:00|193.3|191.1|193.18|190.98|193.3|191.1|193.18|190.98|0
1642062010000|2022-01-13 08:20:10|193.05|190.85|193.42|191.22|193.42|191.22|193.05|190.85|0
1642062020000|2022-01-13 08:20:20|193.48|191.28|193.79|191.59|193.79|191.59|193.48|191.28|0
1642062030000|2022-01-13 08:20:30|193.91|191.71|194.22|192.02|194.22|192.02|193.91|191.71|0
1642062040000|2022-01-13 08:20:40|194.16|191.96|194.22|192.02|194.22|192.02|194.16|191.96|0
1642062050000|2022-01-13 08:20:50|194.28|192.08|194.46|192.26|194.46|192.26|194.16|191.96|0
1642062060000|2022-01-13 08:21:00|194.4|192.2|194.53|192.33|194.53|192.33|194.28|192.08|0
1642062070000|2022-01-13 08:21:10|194.65|192.45|194.65|192.45|194.65|192.45|194.53|192.33|0
1642062080000|2022-01-13 08:21:20|194.53|192.33|194.53|192.33|194.53|192.33|194.4|192.2|0
1642062090000|2022-01-13 08:21:30|194.46|192.26|194.46|192.26|194.46|192.26|194.46|192.26|0
1642062100000|2022-01-13 08:21:40|194.4|192.2|194.4|192.2|194.4|192.2|194.28|192.08|0
1642062110000|2022-01-13 08:21:50|194.46|192.26|194.53|192.33|194.53|192.33|194.4|192.2|0
1642062120000|2022-01-13 08:22:00|194.4|192.2|194.28|192.08|194.4|192.2|194.28|192.08|0
1642062130000|2022-01-13 08:22:10|194.03|191.83|193.91|191.71|194.03|191.83|193.91|191.71|0
1642062140000|2022-01-13 08:22:20|193.79|191.59|193.91|191.71|193.91|191.71|193.79|191.59|0
1642062150000|2022-01-13 08:22:30|193.85|191.65|193.79|191.59|193.91|191.71|193.79|191.59|0
1642062160000|2022-01-13 08:22:40|193.67|191.47|193.79|191.59|193.79|191.59|193.54|191.34|0
1642062170000|2022-01-13 08:22:50|193.67|191.47|194.03|191.83|194.03|191.83|193.67|191.47|0
1642062180000|2022-01-13 08:23:00|194.16|191.96|194.03|191.83|194.16|191.96|194.03|191.83|0
1642062190000|2022-01-13 08:23:10|194.16|191.96|194.16|191.96|194.16|191.96|194.09|191.89|0
1642062200000|2022-01-13 08:23:20|194.03|191.83|194.16|191.96|194.16|191.96|194.03|191.83|0
1642062210000|2022-01-13 08:23:30|194.4|192.2|194.65|192.45|194.65|192.45|194.4|192.2|0
1642062220000|2022-01-13 08:23:40|194.53|192.33|194.52|192.32|194.65|192.45|194.52|192.32|0
1642062230000|2022-01-13 08:23:50|194.58|192.38|194.65|192.45|194.65|192.45|194.58|192.38|0
1642062240000|2022-01-13 08:24:00|194.77|192.57|194.65|192.45|194.89|192.69|194.65|192.45|0
1642062250000|2022-01-13 08:24:10|194.52|192.32|194.52|192.32|194.52|192.32|194.52|192.32|0
1642062260000|2022-01-13 08:24:20|194.4|192.2|194.52|192.32|194.52|192.32|194.4|192.2|0
1642062270000|2022-01-13 08:24:30|194.46|192.26|194.58|192.38|194.58|192.38|194.4|192.2|0
1642062280000|2022-01-13 08:24:40|194.52|192.32|194.77|192.57|194.77|192.57|194.52|192.32|0
1642062290000|2022-01-13 08:24:50|194.89|192.69|195.02|192.82|195.02|192.82|194.77|192.57|0
1642062300000|2022-01-13 08:25:00|195.14|192.94|195.2|193|195.2|193|195.14|192.94|0
1642062310000|2022-01-13 08:25:10|195.14|192.94|195.02|192.82|195.14|192.94|195.02|192.82|0
1642062320000|2022-01-13 08:25:20|194.77|192.57|194.4|192.2|194.89|192.69|194.4|192.2|0
1642062330000|2022-01-13 08:25:30|194.52|192.32|194.83|192.63|194.83|192.63|194.52|192.32|0
1642062340000|2022-01-13 08:25:40|194.71|192.51|194.77|192.57|194.77|192.57|194.65|192.45|0
1642062360000|2022-01-13 08:26:00|194.65|192.45|194.52|192.32|194.65|192.45|194.52|192.32|0
1642062370000|2022-01-13 08:26:10|194.65|192.45|194.83|192.63|194.83|192.63|194.65|192.45|0
1642062380000|2022-01-13 08:26:20|195.02|192.82|195.26|193.06|195.26|193.06|195.02|192.82|0
1642062390000|2022-01-13 08:26:30|195.39|193.19|195.14|192.94|195.39|193.19|195.14|192.94|0
1642062400000|2022-01-13 08:26:40|195.2|193|195.2|193|195.2|193|195.2|193|0
1642062410000|2022-01-13 08:26:50|195.14|192.94|195.39|193.19|195.39|193.19|195.14|192.94|0
1642062420000|2022-01-13 08:27:00|195.51|193.31|195.76|193.56|195.76|193.56|195.51|193.31|0
1642062430000|2022-01-13 08:27:10|195.88|193.68|195.63|193.43|195.88|193.68|195.63|193.43|0
1642062440000|2022-01-13 08:27:20|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1642062450000|2022-01-13 08:27:30|195.63|193.43|195.76|193.56|195.76|193.56|195.63|193.43|0
1642062460000|2022-01-13 08:27:40|195.63|193.43|195.88|193.68|195.88|193.68|195.63|193.43|0
1642062470000|2022-01-13 08:27:50|195.76|193.56|195.88|193.68|195.88|193.68|195.76|193.56|0
1642062480000|2022-01-13 08:28:00|195.76|193.56|195.76|193.56|196|193.8|195.76|193.56|0
1642062490000|2022-01-13 08:28:10|195.63|193.43|195.57|193.37|195.63|193.43|195.57|193.37|0
1642062500000|2022-01-13 08:28:20|195.51|193.31|195.38|193.18|195.51|193.31|195.38|193.18|0
1642062510000|2022-01-13 08:28:30|195.51|193.31|195.63|193.43|195.63|193.43|195.38|193.18|0
1642062520000|2022-01-13 08:28:40|195.51|193.31|195.38|193.18|195.63|193.43|195.38|193.18|0
1642062530000|2022-01-13 08:28:50|195.44|193.24|195.38|193.18|195.51|193.31|195.38|193.18|0
1642062540000|2022-01-13 08:29:00|195.26|193.06|195.38|193.18|195.51|193.31|195.26|193.06|0
1642062550000|2022-01-13 08:29:10|195.51|193.31|195.38|193.18|195.63|193.43|195.38|193.18|0
1642062560000|2022-01-13 08:29:20|195.51|193.31|195.38|193.18|195.51|193.31|195.38|193.18|0
1642062570000|2022-01-13 08:29:30|195.26|193.06|195.38|193.18|195.38|193.18|195.26|193.06|0
1642062580000|2022-01-13 08:29:40|195.51|193.31|195.88|193.68|195.88|193.68|195.51|193.31|0
1642062600000|2022-01-13 08:30:00|196|193.8|195.63|193.43|196|193.8|195.63|193.43|0
1642062610000|2022-01-13 08:30:10|195.75|193.55|195.88|193.68|195.88|193.68|195.69|193.49|0
1642062620000|2022-01-13 08:30:20|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1642062630000|2022-01-13 08:30:30|195.88|193.68|195.75|193.55|195.88|193.68|195.75|193.55|0
1642062640000|2022-01-13 08:30:40|195.69|193.49|195.75|193.55|195.75|193.55|195.69|193.49|0
1642062650000|2022-01-13 08:30:50|195.88|193.68|195.88|193.68|195.88|193.68|195.75|193.55|0
1642062660000|2022-01-13 08:31:00|195.75|193.55|196.12|193.92|196.12|193.92|195.75|193.55|0
1642062670000|2022-01-13 08:31:10|196|193.8|196.12|193.92|196.12|193.92|196|193.8|0
1642062680000|2022-01-13 08:31:20|196|193.8|196.12|193.92|196.12|193.92|196|193.8|0
1642062690000|2022-01-13 08:31:30|196.25|194.05|196.25|194.05|196.25|194.05|196.25|194.05|0
1642062700000|2022-01-13 08:31:40|196.37|194.17|196.49|194.29|196.49|194.29|196.37|194.17|0
1642062710000|2022-01-13 08:31:50|196.99|194.79|196.62|194.42|196.99|194.79|196.62|194.42|0
1642062720000|2022-01-13 08:32:00|196.49|194.29|196.43|194.23|196.74|194.54|196.43|194.23|0
1642062730000|2022-01-13 08:32:10|196.37|194.17|196.37|194.17|196.49|194.29|196.37|194.17|0
1642062740000|2022-01-13 08:32:20|196.25|194.05|196.25|194.05|196.25|194.05|196.25|194.05|0
1642062750000|2022-01-13 08:32:30|196.12|193.92|196|193.8|196.12|193.92|196|193.8|0
1642062760000|2022-01-13 08:32:40|195.88|193.68|195.88|193.68|195.88|193.68|195.75|193.55|0
1642062770000|2022-01-13 08:32:50|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1642062780000|2022-01-13 08:33:00|195.88|193.68|195.88|193.68|195.88|193.68|195.75|193.55|0
1642062790000|2022-01-13 08:33:10|195.75|193.55|195.94|193.74|196|193.8|195.75|193.55|0
1642062800000|2022-01-13 08:33:20|195.88|193.68|196|193.8|196|193.8|195.88|193.68|0
1642062810000|2022-01-13 08:33:30|196.06|193.86|195.75|193.55|196.06|193.86|195.75|193.55|0
1642062820000|2022-01-13 08:33:40|195.81|193.61|195.63|193.43|195.81|193.61|195.63|193.43|0
1642062830000|2022-01-13 08:33:50|195.51|193.31|195.75|193.55|195.75|193.55|195.51|193.31|0
1642062840000|2022-01-13 08:34:00|195.88|193.68|196.06|193.86|196.06|193.86|195.88|193.68|0
1642062850000|2022-01-13 08:34:10|196.12|193.92|196.18|193.98|196.18|193.98|196.12|193.92|0
1642062860000|2022-01-13 08:34:20|196.06|193.86|196|193.8|196.06|193.86|196|193.8|0
1642062870000|2022-01-13 08:34:30|195.88|193.68|195.93|193.73|195.93|193.73|195.88|193.68|0
1642062880000|2022-01-13 08:34:40|196|193.8|195.88|193.68|196|193.8|195.88|193.68|0
1642062890000|2022-01-13 08:34:50|196|193.8|195.63|193.43|196|193.8|195.63|193.43|0
1642062900000|2022-01-13 08:35:00|195.56|193.36|195.44|193.24|195.56|193.36|195.38|193.18|0
1642062910000|2022-01-13 08:35:10|195.38|193.18|195.5|193.3|195.5|193.3|195.38|193.18|0
1642062920000|2022-01-13 08:35:20|195.38|193.18|195.38|193.18|195.38|193.18|195.38|193.18|0
1642062940000|2022-01-13 08:35:40|195.26|193.06|195.38|193.18|195.38|193.18|195.26|193.06|0
1642062950000|2022-01-13 08:35:50|195.26|193.06|195.26|193.06|195.32|193.12|195.26|193.06|0
1642062960000|2022-01-13 08:36:00|195.32|193.12|195.13|192.93|195.32|193.12|195.13|192.93|0
1642062970000|2022-01-13 08:36:10|195.26|193.06|195.32|193.12|195.38|193.18|195.26|193.06|0
1642062980000|2022-01-13 08:36:20|195.26|193.06|195.26|193.06|195.38|193.18|195.26|193.06|0
1642062990000|2022-01-13 08:36:30|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642063000000|2022-01-13 08:36:40|195.01|192.81|195.01|192.81|195.01|192.81|195.01|192.81|0
1642063020000|2022-01-13 08:37:00|194.89|192.69|194.89|192.69|194.89|192.69|194.89|192.69|0
1642063030000|2022-01-13 08:37:10|194.82|192.62|194.76|192.56|194.82|192.62|194.76|192.56|0
1642063040000|2022-01-13 08:37:20|194.64|192.44|194.64|192.44|194.76|192.56|194.64|192.44|0
1642063050000|2022-01-13 08:37:30|194.7|192.5|194.64|192.44|194.76|192.56|194.64|192.44|0
1642063060000|2022-01-13 08:37:40|194.52|192.32|194.52|192.32|194.52|192.32|194.52|192.32|0
1642063070000|2022-01-13 08:37:50|194.4|192.2|194.52|192.32|194.52|192.32|194.4|192.2|0
1642063080000|2022-01-13 08:38:00|194.64|192.44|194.64|192.44|194.64|192.44|194.64|192.44|0
1642063090000|2022-01-13 08:38:10|194.58|192.38|194.7|192.5|194.7|192.5|194.58|192.38|0
1642063100000|2022-01-13 08:38:20|194.76|192.56|194.64|192.44|194.76|192.56|194.64|192.44|0
1642063110000|2022-01-13 08:38:30|194.76|192.56|194.76|192.56|194.76|192.56|194.64|192.44|0
1642063120000|2022-01-13 08:38:40|194.64|192.44|194.64|192.44|194.64|192.44|194.64|192.44|0
1642063130000|2022-01-13 08:38:50|194.7|192.5|194.64|192.44|194.7|192.5|194.64|192.44|0
1642063140000|2022-01-13 08:39:00|194.76|192.56|194.64|192.44|194.76|192.56|194.52|192.32|0
1642063150000|2022-01-13 08:39:10|194.52|192.32|194.89|192.69|194.89|192.69|194.52|192.32|0
1642063160000|2022-01-13 08:39:20|194.76|192.56|194.89|192.69|194.89|192.69|194.76|192.56|0
1642063170000|2022-01-13 08:39:30|194.76|192.56|194.64|192.44|194.76|192.56|194.64|192.44|0
1642063180000|2022-01-13 08:39:40|194.76|192.56|194.76|192.56|194.76|192.56|194.76|192.56|0
1642063200000|2022-01-13 08:40:00|194.7|192.5|194.64|192.44|194.76|192.56|194.64|192.44|0
1642063210000|2022-01-13 08:40:10|194.76|192.56|194.89|192.69|194.89|192.69|194.64|192.44|0
1642063220000|2022-01-13 08:40:20|195.01|192.81|195.13|192.93|195.13|192.93|195.01|192.81|0
1642063230000|2022-01-13 08:40:30|195.07|192.87|195.07|192.87|195.13|192.93|195.01|192.81|0
1642063240000|2022-01-13 08:40:40|195.13|192.93|195.19|192.99|195.19|192.99|195.07|192.87|0
1642063250000|2022-01-13 08:40:50|195.13|192.93|195.26|193.06|195.26|193.06|195.07|192.87|0
1642063260000|2022-01-13 08:41:00|195.5|193.3|195.5|193.3|195.56|193.36|195.5|193.3|0
1642063270000|2022-01-13 08:41:10|195.38|193.18|195.38|193.18|195.38|193.18|195.38|193.18|0
1642063280000|2022-01-13 08:41:20|195.5|193.3|195.38|193.18|195.5|193.3|195.38|193.18|0
1642063290000|2022-01-13 08:41:30|195.13|192.93|195.07|192.87|195.13|192.93|195.07|192.87|0
1642063300000|2022-01-13 08:41:40|195.13|192.93|195.19|192.99|195.19|192.99|195.01|192.81|0
1642063310000|2022-01-13 08:41:50|195.26|193.06|195.26|193.06|195.38|193.18|195.26|193.06|0
1642063320000|2022-01-13 08:42:00|195.25|193.05|195.19|192.99|195.25|193.05|195.19|192.99|0
1642063330000|2022-01-13 08:42:10|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642063340000|2022-01-13 08:42:20|195.01|192.81|195.01|192.81|195.01|192.81|195.01|192.81|0
1642063350000|2022-01-13 08:42:30|194.94|192.74|195.01|192.81|195.01|192.81|194.94|192.74|0
1642063360000|2022-01-13 08:42:40|194.89|192.69|194.7|192.5|194.89|192.69|194.7|192.5|0
1642063370000|2022-01-13 08:42:50|194.64|192.44|194.64|192.44|194.76|192.56|194.64|192.44|0
1642063380000|2022-01-13 08:43:00|194.76|192.56|194.64|192.44|194.76|192.56|194.64|192.44|0
1642063400000|2022-01-13 08:43:20|194.57|192.37|194.52|192.32|194.57|192.37|194.52|192.32|0
1642063410000|2022-01-13 08:43:30|194.64|192.44|194.64|192.44|194.64|192.44|194.57|192.37|0
1642063420000|2022-01-13 08:43:40|194.76|192.56|194.76|192.56|194.76|192.56|194.76|192.56|0
1642063430000|2022-01-13 08:43:50|194.7|192.5|194.76|192.56|194.76|192.56|194.7|192.5|0
1642063440000|2022-01-13 08:44:00|194.7|192.5|194.88|192.68|194.88|192.68|194.7|192.5|0
1642063450000|2022-01-13 08:44:10|194.7|192.5|195.01|192.81|195.01|192.81|194.7|192.5|0
1642063460000|2022-01-13 08:44:20|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642063470000|2022-01-13 08:44:30|195.25|193.05|195.38|193.18|195.38|193.18|195.25|193.05|0
1642063490000|2022-01-13 08:44:50|195.5|193.3|195.38|193.18|195.5|193.3|195.38|193.18|0
1642063500000|2022-01-13 08:45:00|195.25|193.05|195.38|193.18|195.38|193.18|195.25|193.05|0
1642063510000|2022-01-13 08:45:10|195.5|193.3|195.5|193.3|195.5|193.3|195.5|193.3|0
1642063520000|2022-01-13 08:45:20|195.56|193.36|195.99|193.79|195.99|193.79|195.56|193.36|0
1642063530000|2022-01-13 08:45:30|195.87|193.67|195.81|193.61|195.87|193.67|195.81|193.61|0
1642063540000|2022-01-13 08:45:40|195.75|193.55|195.87|193.67|195.87|193.67|195.75|193.55|0
1642063550000|2022-01-13 08:45:50|195.93|193.73|195.99|193.79|195.99|193.79|195.93|193.73|0
1642063560000|2022-01-13 08:46:00|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1642063570000|2022-01-13 08:46:10|195.81|193.61|195.62|193.42|195.81|193.61|195.62|193.42|0
1642063580000|2022-01-13 08:46:20|195.75|193.55|195.87|193.67|195.87|193.67|195.75|193.55|0
1642063590000|2022-01-13 08:46:30|195.81|193.61|195.75|193.55|195.87|193.67|195.75|193.55|0
1642063600000|2022-01-13 08:46:40|195.87|193.67|195.68|193.48|195.87|193.67|195.68|193.48|0
1642063610000|2022-01-13 08:46:50|195.75|193.55|195.87|193.67|195.87|193.67|195.75|193.55|0
1642063620000|2022-01-13 08:47:00|195.75|193.55|195.62|193.42|195.75|193.55|195.62|193.42|0
1642063630000|2022-01-13 08:47:10|195.75|193.55|195.87|193.67|195.87|193.67|195.75|193.55|0
1642063640000|2022-01-13 08:47:20|195.75|193.55|195.75|193.55|195.87|193.67|195.62|193.42|0
1642063650000|2022-01-13 08:47:30|195.68|193.48|195.75|193.55|195.87|193.67|195.68|193.48|0
1642063660000|2022-01-13 08:47:40|195.68|193.48|195.62|193.42|195.68|193.48|195.62|193.42|0
1642063670000|2022-01-13 08:47:50|195.56|193.36|195.56|193.36|195.56|193.36|195.56|193.36|0
1642063680000|2022-01-13 08:48:00|195.5|193.3|195.5|193.3|195.5|193.3|195.5|193.3|0
1642063700000|2022-01-13 08:48:20|195.62|193.42|195.62|193.42|195.75|193.55|195.62|193.42|0
1642063710000|2022-01-13 08:48:30|195.56|193.36|195.5|193.3|195.56|193.36|195.43|193.23|0
1642063720000|2022-01-13 08:48:40|195.25|193.05|195.25|193.05|195.25|193.05|195.25|193.05|0
1642063730000|2022-01-13 08:48:50|195.31|193.11|195.25|193.05|195.38|193.18|195.25|193.05|0
1642063740000|2022-01-13 08:49:00|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642063750000|2022-01-13 08:49:10|195.25|193.05|195.25|193.05|195.31|193.11|195.25|193.05|0
1642063770000|2022-01-13 08:49:30|195.19|192.99|195.13|192.93|195.25|193.05|195.13|192.93|0
1642063780000|2022-01-13 08:49:40|195|192.8|195|192.8|195|192.8|194.88|192.68|0
1642063790000|2022-01-13 08:49:50|194.88|192.68|194.94|192.74|194.94|192.74|194.88|192.68|0
1642063800000|2022-01-13 08:50:00|195.06|192.86|195|192.8|195.06|192.86|195|192.8|0
1642063810000|2022-01-13 08:50:10|194.88|192.68|194.88|192.68|194.88|192.68|194.88|192.68|0
1642063820000|2022-01-13 08:50:20|194.76|192.56|194.88|192.68|194.88|192.68|194.76|192.56|0
1642063830000|2022-01-13 08:50:30|195|192.8|195|192.8|195.13|192.93|195|192.8|0
1642063850000|2022-01-13 08:50:50|194.88|192.68|194.82|192.62|194.88|192.68|194.82|192.62|0
1642063860000|2022-01-13 08:51:00|194.76|192.56|194.82|192.62|194.82|192.62|194.76|192.56|0
1642063870000|2022-01-13 08:51:10|194.69|192.49|194.63|192.43|194.69|192.49|194.63|192.43|0
1642063880000|2022-01-13 08:51:20|194.51|192.31|194.51|192.31|194.51|192.31|194.51|192.31|0
1642063890000|2022-01-13 08:51:30|194.63|192.43|194.63|192.43|194.63|192.43|194.51|192.31|0
1642063900000|2022-01-13 08:51:40|194.51|192.31|194.51|192.31|194.51|192.31|194.51|192.31|0
1642063910000|2022-01-13 08:51:50|194.39|192.19|194.27|192.07|194.39|192.19|194.27|192.07|0
1642063920000|2022-01-13 08:52:00|194.39|192.19|194.32|192.12|194.39|192.19|194.27|192.07|0
1642063930000|2022-01-13 08:52:10|194.27|192.07|194.51|192.31|194.51|192.31|194.27|192.07|0
1642063940000|2022-01-13 08:52:20|194.57|192.37|194.57|192.37|194.57|192.37|194.57|192.37|0
1642063950000|2022-01-13 08:52:30|194.63|192.43|194.63|192.43|194.76|192.56|194.63|192.43|0
1642063970000|2022-01-13 08:52:50|194.57|192.37|194.39|192.19|194.57|192.37|194.39|192.19|0
1642063980000|2022-01-13 08:53:00|194.45|192.25|194.27|192.07|194.45|192.25|194.27|192.07|0
1642063990000|2022-01-13 08:53:10|194.14|191.94|193.77|191.57|194.14|191.94|193.77|191.57|0
1642064000000|2022-01-13 08:53:20|193.9|191.7|193.9|191.7|193.9|191.7|193.9|191.7|0
1642064010000|2022-01-13 08:53:30|194.02|191.82|194.02|191.82|194.02|191.82|193.9|191.7|0
1642064020000|2022-01-13 08:53:40|194.08|191.88|194.14|191.94|194.14|191.94|194.02|191.82|0
1642064030000|2022-01-13 08:53:50|194.26|192.06|194.26|192.06|194.26|192.06|194.26|192.06|0
1642064040000|2022-01-13 08:54:00|194.14|191.94|194.14|191.94|194.14|191.94|194.14|191.94|0
1642064050000|2022-01-13 08:54:10|194.32|192.12|194.32|192.12|194.32|192.12|194.32|192.12|0
1642064060000|2022-01-13 08:54:20|194.26|192.06|194.14|191.94|194.26|192.06|194.14|191.94|0
1642064070000|2022-01-13 08:54:30|194.02|191.82|194.02|191.82|194.02|191.82|193.9|191.7|0
1642064080000|2022-01-13 08:54:40|193.9|191.7|193.95|191.75|193.95|191.75|193.9|191.7|0
1642064090000|2022-01-13 08:54:50|193.9|191.7|193.77|191.57|193.9|191.7|193.77|191.57|0
1642064100000|2022-01-13 08:55:00|193.65|191.45|193.77|191.57|193.77|191.57|193.65|191.45|0
1642064120000|2022-01-13 08:55:20|193.65|191.45|193.77|191.57|193.77|191.57|193.65|191.45|0
1642064140000|2022-01-13 08:55:40|193.65|191.45|193.77|191.57|193.77|191.57|193.65|191.45|0
1642064150000|2022-01-13 08:55:50|193.65|191.45|193.9|191.7|193.9|191.7|193.65|191.45|0
1642064160000|2022-01-13 08:56:00|194.02|191.82|194.02|191.82|194.02|191.82|193.9|191.7|0
1642064170000|2022-01-13 08:56:10|194.08|191.88|194.2|192|194.2|192|194.08|191.88|0
1642064180000|2022-01-13 08:56:20|194.14|191.94|194.26|192.06|194.26|192.06|194.14|191.94|0
1642064190000|2022-01-13 08:56:30|194.14|191.94|194.14|191.94|194.14|191.94|194.14|191.94|0
1642064200000|2022-01-13 08:56:40|194.2|192|194.26|192.06|194.26|192.06|194.14|191.94|0
1642064210000|2022-01-13 08:56:50|194.14|191.94|194.02|191.82|194.14|191.94|194.02|191.82|0
1642064220000|2022-01-13 08:57:00|193.95|191.75|193.95|191.75|193.95|191.75|193.95|191.75|0
1642064230000|2022-01-13 08:57:10|194.02|191.82|193.95|191.75|194.02|191.82|193.95|191.75|0
1642064240000|2022-01-13 08:57:20|193.89|191.69|193.89|191.69|193.89|191.69|193.89|191.69|0
1642064250000|2022-01-13 08:57:30|193.77|191.57|193.65|191.45|193.77|191.57|193.65|191.45|0
1642064260000|2022-01-13 08:57:40|193.77|191.57|193.65|191.45|193.77|191.57|193.65|191.45|0
1642064270000|2022-01-13 08:57:50|193.77|191.57|193.77|191.57|193.77|191.57|193.77|191.57|0
1642064280000|2022-01-13 08:58:00|193.59|191.39|193.53|191.33|193.59|191.39|193.53|191.33|0
1642064290000|2022-01-13 08:58:10|193.65|191.45|193.53|191.33|193.65|191.45|193.53|191.33|0
1642064300000|2022-01-13 08:58:20|193.65|191.45|193.65|191.45|193.65|191.45|193.65|191.45|0
1642064310000|2022-01-13 08:58:30|193.59|191.39|193.58|191.38|193.65|191.45|193.58|191.38|0
1642064320000|2022-01-13 08:58:40|193.65|191.45|193.65|191.45|193.65|191.45|193.65|191.45|0
1642064330000|2022-01-13 08:58:50|193.77|191.57|193.77|191.57|193.77|191.57|193.77|191.57|0
1642064340000|2022-01-13 08:59:00|193.65|191.45|193.65|191.45|193.65|191.45|193.65|191.45|0
1642064350000|2022-01-13 08:59:10|193.53|191.33|193.65|191.45|193.65|191.45|193.53|191.33|0
1642064360000|2022-01-13 08:59:20|193.71|191.51|193.65|191.45|193.77|191.57|193.65|191.45|0
1642064380000|2022-01-13 08:59:40|193.77|191.57|193.65|191.45|193.77|191.57|193.65|191.45|0
1642064390000|2022-01-13 08:59:50|193.77|191.57|193.77|191.57|193.77|191.57|193.77|191.57|0
1642064400000|2022-01-13 09:00:00|193.89|191.69|194.02|191.82|194.02|191.82|193.89|191.69|0
1642064410000|2022-01-13 09:00:10|194.14|191.94|194.14|191.94|194.14|191.94|194.08|191.88|0
1642064420000|2022-01-13 09:00:20|194.2|192|194.02|191.82|194.2|192|194.02|191.82|0
1642064430000|2022-01-13 09:00:30|193.89|191.69|193.77|191.57|193.89|191.69|193.77|191.57|0
1642064440000|2022-01-13 09:00:40|193.83|191.63|193.71|191.51|193.83|191.63|193.71|191.51|0
1642064450000|2022-01-13 09:00:50|193.65|191.45|193.52|191.32|193.65|191.45|193.52|191.32|0
1642064460000|2022-01-13 09:01:00|193.65|191.45|193.28|191.08|193.65|191.45|193.28|191.08|0
1642064470000|2022-01-13 09:01:10|193.16|190.96|193.28|191.08|193.4|191.2|193.16|190.96|0
1642064490000|2022-01-13 09:01:30|193.16|190.96|193.03|190.83|193.16|190.96|193.03|190.83|0
1642064500000|2022-01-13 09:01:40|193.16|190.96|193.28|191.08|193.28|191.08|193.16|190.96|0
1642064510000|2022-01-13 09:01:50|193.4|191.2|193.65|191.45|193.65|191.45|193.4|191.2|0
1642064520000|2022-01-13 09:02:00|193.52|191.32|193.4|191.2|193.52|191.32|193.4|191.2|0
1642064530000|2022-01-13 09:02:10|193.46|191.26|193.4|191.2|193.52|191.32|193.4|191.2|0
1642064540000|2022-01-13 09:02:20|193.52|191.32|193.52|191.32|193.52|191.32|193.52|191.32|0
1642064550000|2022-01-13 09:02:30|193.4|191.2|193.52|191.32|193.52|191.32|193.4|191.2|0
1642064560000|2022-01-13 09:02:40|193.77|191.57|193.65|191.45|193.77|191.57|193.65|191.45|0
1642064580000|2022-01-13 09:03:00|193.52|191.32|193.52|191.32|193.52|191.32|193.52|191.32|0
1642064600000|2022-01-13 09:03:20|193.4|191.2|193.4|191.2|193.4|191.2|193.4|191.2|0
1642064610000|2022-01-13 09:03:30|193.52|191.32|193.52|191.32|193.52|191.32|193.52|191.32|0
1642064630000|2022-01-13 09:03:50|193.4|191.2|193.52|191.32|193.52|191.32|193.4|191.2|0
1642064640000|2022-01-13 09:04:00|193.4|191.2|193.03|190.83|193.4|191.2|193.03|190.83|0
1642064650000|2022-01-13 09:04:10|192.91|190.71|192.91|190.71|192.91|190.71|192.91|190.71|0
1642064660000|2022-01-13 09:04:20|192.79|190.59|192.67|190.47|192.79|190.59|192.67|190.47|0
1642064670000|2022-01-13 09:04:30|192.54|190.34|192.42|190.22|192.54|190.34|192.42|190.22|0
1642064680000|2022-01-13 09:04:40|192.54|190.34|192.3|190.1|192.54|190.34|192.3|190.1|0
1642064690000|2022-01-13 09:04:50|192.54|190.34|192.67|190.47|192.67|190.47|192.48|190.28|0
1642064700000|2022-01-13 09:05:00|193.03|190.83|192.79|190.59|193.03|190.83|192.67|190.47|0
1642064710000|2022-01-13 09:05:10|192.85|190.65|192.91|190.71|192.91|190.71|192.85|190.65|0
1642064720000|2022-01-13 09:05:20|192.79|190.59|192.97|190.77|193.03|190.83|192.79|190.59|0
1642064730000|2022-01-13 09:05:30|193.03|190.83|192.79|190.59|193.03|190.83|192.79|190.59|0
1642064740000|2022-01-13 09:05:40|192.85|190.65|192.91|190.71|192.91|190.71|192.85|190.65|0
1642064750000|2022-01-13 09:05:50|193.03|190.83|192.91|190.71|193.03|190.83|192.91|190.71|0
1642064760000|2022-01-13 09:06:00|192.79|190.59|192.91|190.71|192.91|190.71|192.79|190.59|0
1642064770000|2022-01-13 09:06:10|193.03|190.83|193.03|190.83|193.03|190.83|193.03|190.83|0
1642064780000|2022-01-13 09:06:20|192.91|190.71|192.91|190.71|192.91|190.71|192.91|190.71|0
1642064790000|2022-01-13 09:06:30|192.85|190.65|192.91|190.71|192.91|190.71|192.85|190.65|0
1642064800000|2022-01-13 09:06:40|192.79|190.59|192.85|190.65|192.85|190.65|192.79|190.59|0
1642064810000|2022-01-13 09:06:50|192.79|190.59|192.97|190.77|192.97|190.77|192.79|190.59|0
1642064820000|2022-01-13 09:07:00|192.91|190.71|192.85|190.65|192.91|190.71|192.67|190.47|0
1642064830000|2022-01-13 09:07:10|192.91|190.71|192.66|190.46|192.91|190.71|192.66|190.46|0
1642064840000|2022-01-13 09:07:20|192.79|190.59|192.91|190.71|192.91|190.71|192.79|190.59|0
1642064850000|2022-01-13 09:07:30|193.09|190.89|193.15|190.95|193.15|190.95|193.09|190.89|0
1642064860000|2022-01-13 09:07:40|193.28|191.08|193.28|191.08|193.28|191.08|193.21|191.01|0
1642064870000|2022-01-13 09:07:50|193.4|191.2|193.4|191.2|193.4|191.2|193.4|191.2|0
1642064880000|2022-01-13 09:08:00|193.52|191.32|193.52|191.32|193.52|191.32|193.52|191.32|0
1642064890000|2022-01-13 09:08:10|193.64|191.44|193.64|191.44|193.64|191.44|193.64|191.44|0
1642064910000|2022-01-13 09:08:30|193.52|191.32|193.4|191.2|193.52|191.32|193.28|191.08|0
1642064920000|2022-01-13 09:08:40|193.28|191.08|193.09|190.89|193.28|191.08|193.03|190.83|0
1642064930000|2022-01-13 09:08:50|193.03|190.83|193.03|190.83|193.03|190.83|193.03|190.83|0
1642064940000|2022-01-13 09:09:00|193.09|190.89|193.28|191.08|193.28|191.08|193.09|190.89|0
1642064950000|2022-01-13 09:09:10|193.21|191.01|193.28|191.08|193.28|191.08|193.21|191.01|0
1642064960000|2022-01-13 09:09:20|193.21|191.01|193.52|191.32|193.52|191.32|193.21|191.01|0
1642064970000|2022-01-13 09:09:30|193.58|191.38|193.64|191.44|193.64|191.44|193.58|191.38|0
1642064980000|2022-01-13 09:09:40|193.52|191.32|193.58|191.38|193.58|191.38|193.52|191.32|0
1642064990000|2022-01-13 09:09:50|193.52|191.32|193.46|191.26|193.52|191.32|193.46|191.26|0
1642065000000|2022-01-13 09:10:00|193.09|190.89|193.09|190.89|193.09|190.89|193.09|190.89|0
1642065010000|2022-01-13 09:10:10|193.15|190.95|193.21|191.01|193.21|191.01|193.15|190.95|0
1642065020000|2022-01-13 09:10:20|193.15|190.95|193.15|190.95|193.15|190.95|193.15|190.95|0
1642065030000|2022-01-13 09:10:30|193.03|190.83|193.03|190.83|193.03|190.83|193.03|190.83|0
1642065040000|2022-01-13 09:10:40|193.09|190.89|193.09|190.89|193.09|190.89|193.09|190.89|0
1642065050000|2022-01-13 09:10:50|193.15|190.95|192.91|190.71|193.15|190.95|192.91|190.71|0
1642065060000|2022-01-13 09:11:00|193.03|190.83|193.03|190.83|193.03|190.83|192.97|190.77|0
1642065070000|2022-01-13 09:11:10|192.91|190.71|192.79|190.59|192.91|190.71|192.79|190.59|0
1642065080000|2022-01-13 09:11:20|192.66|190.46|192.54|190.34|192.66|190.46|192.54|190.34|0
1642065090000|2022-01-13 09:11:30|192.66|190.46|192.79|190.59|192.79|190.59|192.66|190.46|0
1642065100000|2022-01-13 09:11:40|192.84|190.64|192.79|190.59|192.84|190.64|192.79|190.59|0
1642065110000|2022-01-13 09:11:50|192.78|190.58|192.78|190.58|192.78|190.58|192.78|190.58|0
1642065120000|2022-01-13 09:12:00|192.84|190.64|192.91|190.71|192.91|190.71|192.78|190.58|0
1642065130000|2022-01-13 09:12:10|193.03|190.83|193.15|190.95|193.15|190.95|193.03|190.83|0
1642065140000|2022-01-13 09:12:20|193.03|190.83|193.03|190.83|193.03|190.83|193.03|190.83|0
1642065150000|2022-01-13 09:12:30|193.15|190.95|192.97|190.77|193.15|190.95|192.97|190.77|0
1642065160000|2022-01-13 09:12:40|193.03|190.83|193.03|190.83|193.15|190.95|193.03|190.83|0
1642065170000|2022-01-13 09:12:50|193.15|190.95|193.15|190.95|193.15|190.95|193.09|190.89|0
1642065180000|2022-01-13 09:13:00|193.09|190.89|193.27|191.07|193.33|191.13|193.09|190.89|0
1642065200000|2022-01-13 09:13:20|193.15|190.95|193.27|191.07|193.27|191.07|193.15|190.95|0
1642065210000|2022-01-13 09:13:30|193.15|190.95|193.03|190.83|193.15|190.95|193.03|190.83|0
1642065220000|2022-01-13 09:13:40|193.15|190.95|193.15|190.95|193.15|190.95|193.15|190.95|0
1642065230000|2022-01-13 09:13:50|193.09|190.89|193.15|190.95|193.15|190.95|193.09|190.89|0
1642065240000|2022-01-13 09:14:00|193.03|190.83|192.72|190.52|193.03|190.83|192.72|190.52|0
1642065250000|2022-01-13 09:14:10|192.78|190.58|192.72|190.52|192.78|190.58|192.72|190.52|0
1642065260000|2022-01-13 09:14:20|192.66|190.46|192.54|190.34|192.66|190.46|192.54|190.34|0
1642065270000|2022-01-13 09:14:30|192.42|190.22|192.54|190.34|192.66|190.46|192.42|190.22|0
1642065280000|2022-01-13 09:14:40|192.66|190.46|192.54|190.34|192.66|190.46|192.54|190.34|0
1642065290000|2022-01-13 09:14:50|192.66|190.46|192.6|190.4|192.66|190.46|192.6|190.4|0
1642065300000|2022-01-13 09:15:00|192.17|189.97|192.17|189.97|192.17|189.97|192.17|189.97|0
1642065310000|2022-01-13 09:15:10|192.05|189.85|192.17|189.97|192.17|189.97|192.05|189.85|0
1642065320000|2022-01-13 09:15:20|192.05|189.85|192.17|189.97|192.17|189.97|192.05|189.85|0
1642065330000|2022-01-13 09:15:30|192.29|190.09|192.17|189.97|192.29|190.09|192.17|189.97|0
1642065350000|2022-01-13 09:15:50|192.23|190.03|192.05|189.85|192.23|190.03|192.05|189.85|0
1642065360000|2022-01-13 09:16:00|192.17|189.97|191.93|189.73|192.17|189.97|191.93|189.73|0
1642065370000|2022-01-13 09:16:10|192.05|189.85|192.17|189.97|192.17|189.97|192.05|189.85|0
1642065380000|2022-01-13 09:16:20|192.29|190.09|192.29|190.09|192.42|190.22|192.29|190.09|0
1642065390000|2022-01-13 09:16:30|192.23|190.03|192.23|190.03|192.23|190.03|192.23|190.03|0
1642065400000|2022-01-13 09:16:40|192.29|190.09|192.42|190.22|192.54|190.34|192.29|190.09|0
1642065410000|2022-01-13 09:16:50|192.17|189.97|192.05|189.85|192.17|189.97|192.05|189.85|0
1642065420000|2022-01-13 09:17:00|191.93|189.73|192.05|189.85|192.05|189.85|191.93|189.73|0
1642065430000|2022-01-13 09:17:10|192.17|189.97|191.93|189.73|192.17|189.97|191.93|189.73|0
1642065440000|2022-01-13 09:17:20|191.99|189.79|192.17|189.97|192.17|189.97|191.99|189.79|0
1642065450000|2022-01-13 09:17:30|192.05|189.85|192.05|189.85|192.11|189.91|192.05|189.85|0
1642065460000|2022-01-13 09:17:40|192.17|189.97|192.29|190.09|192.29|190.09|192.17|189.97|0
1642065470000|2022-01-13 09:17:50|192.35|190.15|192.29|190.09|192.35|190.15|192.23|190.03|0
1642065480000|2022-01-13 09:18:00|192.17|189.97|192.29|190.09|192.29|190.09|192.17|189.97|0
1642065490000|2022-01-13 09:18:10|192.23|190.03|192.23|190.03|192.23|190.03|192.17|189.97|0
1642065500000|2022-01-13 09:18:20|192.05|189.85|192.05|189.85|192.05|189.85|192.05|189.85|0
1642065510000|2022-01-13 09:18:30|191.99|189.79|191.99|189.79|191.99|189.79|191.93|189.73|0
1642065520000|2022-01-13 09:18:40|192.05|189.85|191.93|189.73|192.05|189.85|191.93|189.73|0
1642065530000|2022-01-13 09:18:50|192.05|189.85|192.05|189.85|192.05|189.85|192.05|189.85|0
1642065540000|2022-01-13 09:19:00|191.93|189.73|192.05|189.85|192.05|189.85|191.93|189.73|0
1642065560000|2022-01-13 09:19:20|192.17|189.97|192.17|189.97|192.17|189.97|192.17|189.97|0
1642065570000|2022-01-13 09:19:30|192.29|190.09|192.29|190.09|192.29|190.09|192.29|190.09|0
1642065580000|2022-01-13 09:19:40|192.41|190.21|192.54|190.34|192.54|190.34|192.41|190.21|0
1642065590000|2022-01-13 09:19:50|192.66|190.46|192.78|190.58|192.78|190.58|192.66|190.46|0
1642065600000|2022-01-13 09:20:00|192.66|190.46|192.78|190.58|192.78|190.58|192.66|190.46|0
1642065610000|2022-01-13 09:20:10|192.84|190.64|192.78|190.58|192.84|190.64|192.78|190.58|0
1642065620000|2022-01-13 09:20:20|192.84|190.64|193.03|190.83|193.03|190.83|192.84|190.64|0
1642065630000|2022-01-13 09:20:30|193.08|190.88|193.08|190.88|193.15|190.95|193.08|190.88|0
1642065640000|2022-01-13 09:20:40|193.15|190.95|193.15|190.95|193.15|190.95|193.03|190.83|0
1642065650000|2022-01-13 09:20:50|193.21|191.01|193.27|191.07|193.39|191.19|193.21|191.01|0
1642065660000|2022-01-13 09:21:00|193.15|190.95|193.27|191.07|193.27|191.07|193.15|190.95|0
1642065670000|2022-01-13 09:21:10|193.15|190.95|193.39|191.19|193.39|191.19|193.15|190.95|0
1642065680000|2022-01-13 09:21:20|193.27|191.07|193.33|191.13|193.39|191.19|193.27|191.07|0
1642065690000|2022-01-13 09:21:30|193.27|191.07|193.27|191.07|193.27|191.07|193.27|191.07|0
1642065700000|2022-01-13 09:21:40|193.39|191.19|193.39|191.19|193.39|191.19|193.39|191.19|0
1642065710000|2022-01-13 09:21:50|193.52|191.32|193.52|191.32|193.52|191.32|193.45|191.25|0
1642065720000|2022-01-13 09:22:00|193.51|191.31|193.51|191.31|193.64|191.44|193.51|191.31|0
1642065740000|2022-01-13 09:22:20|193.39|191.19|193.45|191.25|193.45|191.25|193.39|191.19|0
1642065750000|2022-01-13 09:22:30|193.39|191.19|193.39|191.19|193.39|191.19|193.27|191.07|0
1642065760000|2022-01-13 09:22:40|193.51|191.31|193.51|191.31|193.51|191.31|193.51|191.31|0
1642065770000|2022-01-13 09:22:50|193.64|191.44|193.51|191.31|193.64|191.44|193.51|191.31|0
1642065780000|2022-01-13 09:23:00|193.39|191.19|193.51|191.31|193.51|191.31|193.39|191.19|0
1642065790000|2022-01-13 09:23:10|193.39|191.19|193.39|191.19|193.51|191.31|193.39|191.19|0
1642065800000|2022-01-13 09:23:20|193.27|191.07|193.27|191.07|193.27|191.07|193.27|191.07|0
1642065810000|2022-01-13 09:23:30|193.39|191.19|193.39|191.19|193.39|191.19|193.39|191.19|0
1642065830000|2022-01-13 09:23:50|193.51|191.31|193.51|191.31|193.51|191.31|193.51|191.31|0
1642065840000|2022-01-13 09:24:00|193.64|191.44|193.64|191.44|193.64|191.44|193.51|191.31|0
1642065850000|2022-01-13 09:24:10|193.57|191.37|193.51|191.31|193.57|191.37|193.51|191.31|0
1642065860000|2022-01-13 09:24:20|193.64|191.44|193.64|191.44|193.64|191.44|193.64|191.44|0
1642065870000|2022-01-13 09:24:30|193.51|191.31|193.39|191.19|193.51|191.31|193.39|191.19|0
1642065880000|2022-01-13 09:24:40|193.51|191.31|193.39|191.19|193.51|191.31|193.39|191.19|0
1642065900000|2022-01-13 09:25:00|193.33|191.13|193.27|191.07|193.39|191.19|193.27|191.07|0
1642065910000|2022-01-13 09:25:10|193.39|191.19|193.51|191.31|193.51|191.31|193.39|191.19|0
1642065920000|2022-01-13 09:25:20|193.39|191.19|193.51|191.31|193.51|191.31|193.39|191.19|0
1642065940000|2022-01-13 09:25:40|193.64|191.44|193.76|191.56|193.76|191.56|193.64|191.44|0
1642065950000|2022-01-13 09:25:50|193.69|191.49|193.45|191.25|193.69|191.49|193.45|191.25|0
1642065960000|2022-01-13 09:26:00|193.39|191.19|193.51|191.31|193.51|191.31|193.39|191.19|0
1642065980000|2022-01-13 09:26:20|193.39|191.19|193.33|191.13|193.39|191.19|193.33|191.13|0
1642065990000|2022-01-13 09:26:30|193.15|190.95|193.27|191.07|193.27|191.07|193.15|190.95|0
1642066010000|2022-01-13 09:26:50|193.33|191.13|193.33|191.13|193.33|191.13|193.33|191.13|0
1642066020000|2022-01-13 09:27:00|193.39|191.19|193.33|191.13|193.39|191.19|193.27|191.07|0
1642066030000|2022-01-13 09:27:10|193.27|191.07|193.39|191.19|193.39|191.19|193.27|191.07|0
1642066040000|2022-01-13 09:27:20|193.33|191.13|193.51|191.31|193.51|191.31|193.33|191.13|0
1642066050000|2022-01-13 09:27:30|193.63|191.43|193.76|191.56|193.76|191.56|193.63|191.43|0
1642066060000|2022-01-13 09:27:40|193.69|191.49|193.69|191.49|193.69|191.49|193.63|191.43|0
1642066070000|2022-01-13 09:27:50|193.63|191.43|193.63|191.43|193.63|191.43|193.63|191.43|0
1642066080000|2022-01-13 09:28:00|193.51|191.31|193.57|191.37|193.57|191.37|193.51|191.31|0
1642066090000|2022-01-13 09:28:10|193.63|191.43|193.57|191.37|193.63|191.43|193.57|191.37|0
1642066100000|2022-01-13 09:28:20|193.51|191.31|193.63|191.43|193.63|191.43|193.51|191.31|0
1642066120000|2022-01-13 09:28:40|193.76|191.56|193.88|191.68|193.88|191.68|193.76|191.56|0
1642066130000|2022-01-13 09:28:50|194|191.8|193.82|191.62|194|191.8|193.82|191.62|0
1642066140000|2022-01-13 09:29:00|193.88|191.68|194|191.8|194|191.8|193.88|191.68|0
1642066150000|2022-01-13 09:29:10|194.13|191.93|194|191.8|194.13|191.93|194|191.8|0
1642066170000|2022-01-13 09:29:30|193.88|191.68|193.88|191.68|193.88|191.68|193.88|191.68|0
1642066190000|2022-01-13 09:29:50|194|191.8|194|191.8|194|191.8|194|191.8|0
1642066200000|2022-01-13 09:30:00|194.06|191.86|194|191.8|194.06|191.86|193.94|191.74|0
1642066210000|2022-01-13 09:30:10|194.06|191.86|194.06|191.86|194.06|191.86|194.06|191.86|0
1642066220000|2022-01-13 09:30:20|194|191.8|194.12|191.92|194.12|191.92|194|191.8|0
1642066240000|2022-01-13 09:30:40|194|191.8|194.06|191.86|194.06|191.86|194|191.8|0
1642066250000|2022-01-13 09:30:50|194.12|191.92|194|191.8|194.12|191.92|194|191.8|0
1642066260000|2022-01-13 09:31:00|193.94|191.74|193.94|191.74|193.94|191.74|193.94|191.74|0
1642066270000|2022-01-13 09:31:10|193.88|191.68|193.94|191.74|193.94|191.74|193.88|191.68|0
1642066280000|2022-01-13 09:31:20|194|191.8|194|191.8|194|191.8|194|191.8|0
1642066300000|2022-01-13 09:31:40|193.88|191.68|194|191.8|194|191.8|193.88|191.68|0
1642066310000|2022-01-13 09:31:50|194.12|191.92|194.06|191.86|194.12|191.92|194.06|191.86|0
1642066320000|2022-01-13 09:32:00|194|191.8|194.12|191.92|194.12|191.92|194|191.8|0
1642066330000|2022-01-13 09:32:10|194.06|191.86|194.12|191.92|194.12|191.92|194|191.8|0
1642066340000|2022-01-13 09:32:20|194.06|191.86|194.37|192.17|194.37|192.17|194.06|191.86|0
1642066350000|2022-01-13 09:32:30|194.25|192.05|194.37|192.17|194.37|192.17|194.25|192.05|0
1642066360000|2022-01-13 09:32:40|194.25|192.05|194.12|191.92|194.25|192.05|194.06|191.86|0
1642066380000|2022-01-13 09:33:00|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1642066390000|2022-01-13 09:33:10|194.12|191.92|193.88|191.68|194.12|191.92|193.88|191.68|0
1642066400000|2022-01-13 09:33:20|193.94|191.74|194|191.8|194|191.8|193.94|191.74|0
1642066410000|2022-01-13 09:33:30|194.06|191.86|194.12|191.92|194.12|191.92|194.06|191.86|0
1642066420000|2022-01-13 09:33:40|194.06|191.86|194|191.8|194.06|191.86|194|191.8|0
1642066450000|2022-01-13 09:34:10|194.12|191.92|194.12|191.92|194.12|191.92|194.12|191.92|0
1642066460000|2022-01-13 09:34:20|194|191.8|194.18|191.98|194.18|191.98|194|191.8|0
1642066470000|2022-01-13 09:34:30|194.12|191.92|194.12|191.92|194.25|192.05|194.12|191.92|0
1642066480000|2022-01-13 09:34:40|194.18|191.98|194.25|192.05|194.37|192.17|194.18|191.98|0
1642066490000|2022-01-13 09:34:50|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1642066500000|2022-01-13 09:35:00|194.06|191.86|194.12|191.92|194.12|191.92|194.06|191.86|0
1642066510000|2022-01-13 09:35:10|194.18|191.98|194.12|191.92|194.18|191.98|194.12|191.92|0
1642066530000|2022-01-13 09:35:30|194.25|192.05|194.12|191.92|194.25|192.05|194.12|191.92|0
1642066540000|2022-01-13 09:35:40|194.24|192.04|194.24|192.04|194.24|192.04|194.24|192.04|0
1642066550000|2022-01-13 09:35:50|194.18|191.98|194.24|192.04|194.24|192.04|194.18|191.98|0
1642066560000|2022-01-13 09:36:00|194.37|192.17|194.37|192.17|194.37|192.17|194.37|192.17|0
1642066570000|2022-01-13 09:36:10|194.43|192.23|194.43|192.23|194.43|192.23|194.43|192.23|0
1642066580000|2022-01-13 09:36:20|194.37|192.17|194.43|192.23|194.49|192.29|194.37|192.17|0
1642066590000|2022-01-13 09:36:30|194.49|192.29|194.37|192.17|194.49|192.29|194.37|192.17|0
1642066600000|2022-01-13 09:36:40|194.49|192.29|194.3|192.1|194.49|192.29|194.3|192.1|0
1642066610000|2022-01-13 09:36:50|194.37|192.17|194.37|192.17|194.37|192.17|194.3|192.1|0
1642066620000|2022-01-13 09:37:00|194.24|192.04|194.24|192.04|194.24|192.04|194.24|192.04|0
1642066630000|2022-01-13 09:37:10|194.3|192.1|194.37|192.17|194.37|192.17|194.3|192.1|0
1642066640000|2022-01-13 09:37:20|194.24|192.04|194.3|192.1|194.3|192.1|194.24|192.04|0
1642066650000|2022-01-13 09:37:30|194.24|192.04|194.3|192.1|194.37|192.17|194.24|192.04|0
1642066660000|2022-01-13 09:37:40|194.24|192.04|194.24|192.04|194.24|192.04|194.24|192.04|0
1642066670000|2022-01-13 09:37:50|194.12|191.92|194.06|191.86|194.12|191.92|194.06|191.86|0
1642066680000|2022-01-13 09:38:00|193.93|191.73|194|191.8|194|191.8|193.93|191.73|0
1642066700000|2022-01-13 09:38:20|194.06|191.86|194.06|191.86|194.06|191.86|194.06|191.86|0
1642066710000|2022-01-13 09:38:30|194|191.8|194.12|191.92|194.12|191.92|194|191.8|0
1642066720000|2022-01-13 09:38:40|194|191.8|194|191.8|194.12|191.92|194|191.8|0
1642066730000|2022-01-13 09:38:50|194.12|191.92|194.12|191.92|194.12|191.92|194.12|191.92|0
1642066740000|2022-01-13 09:39:00|194|191.8|194.12|191.92|194.12|191.92|194|191.8|0
1642066750000|2022-01-13 09:39:10|194.24|192.04|194.18|191.98|194.24|192.04|194.18|191.98|0
1642066760000|2022-01-13 09:39:20|194.24|192.04|194.37|192.17|194.37|192.17|194.18|191.98|0
1642066770000|2022-01-13 09:39:30|194.43|192.23|194.49|192.29|194.49|192.29|194.37|192.17|0
1642066780000|2022-01-13 09:39:40|194.42|192.22|194.42|192.22|194.42|192.22|194.42|192.22|0
1642066790000|2022-01-13 09:39:50|194.37|192.17|194.37|192.17|194.37|192.17|194.37|192.17|0
1642066830000|2022-01-13 09:40:30|194.24|192.04|194.37|192.17|194.37|192.17|194.24|192.04|0
1642066840000|2022-01-13 09:40:40|194.24|192.04|194.24|192.04|194.24|192.04|194.24|192.04|0
1642066850000|2022-01-13 09:40:50|194.3|192.1|194.24|192.04|194.3|192.1|194.24|192.04|0
1642066860000|2022-01-13 09:41:00|194.3|192.1|194.37|192.17|194.37|192.17|194.3|192.1|0
1642066880000|2022-01-13 09:41:20|194.24|192.04|194.24|192.04|194.24|192.04|194.24|192.04|0
1642066890000|2022-01-13 09:41:30|194.12|191.92|194.24|192.04|194.24|192.04|194.12|191.92|0
1642066900000|2022-01-13 09:41:40|194.12|191.92|194.12|191.92|194.12|191.92|194.12|191.92|0
1642066910000|2022-01-13 09:41:50|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1642066920000|2022-01-13 09:42:00|194|191.8|194.12|191.92|194.12|191.92|194|191.8|0
1642066930000|2022-01-13 09:42:10|194.24|192.04|194.36|192.16|194.36|192.16|194.24|192.04|0
1642066940000|2022-01-13 09:42:20|194.24|192.04|194.24|192.04|194.24|192.04|194.24|192.04|0
1642066970000|2022-01-13 09:42:50|194.12|191.92|194.12|191.92|194.12|191.92|194.12|191.92|0
1642066980000|2022-01-13 09:43:00|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1642066990000|2022-01-13 09:43:10|194.3|192.1|194.3|192.1|194.3|192.1|194.24|192.04|0
1642067000000|2022-01-13 09:43:20|194.24|192.04|194.36|192.16|194.36|192.16|194.24|192.04|0
1642067010000|2022-01-13 09:43:30|194.42|192.22|194.24|192.04|194.49|192.29|194.24|192.04|0
1642067020000|2022-01-13 09:43:40|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1642067030000|2022-01-13 09:43:50|194.49|192.29|194.49|192.29|194.49|192.29|194.49|192.29|0
1642067040000|2022-01-13 09:44:00|194.61|192.41|194.49|192.29|194.61|192.41|194.49|192.29|0
1642067050000|2022-01-13 09:44:10|194.61|192.41|194.61|192.41|194.67|192.47|194.61|192.41|0
1642067060000|2022-01-13 09:44:20|194.73|192.53|194.61|192.41|194.73|192.53|194.61|192.41|0
1642067090000|2022-01-13 09:44:50|194.49|192.29|194.42|192.22|194.49|192.29|194.42|192.22|0
1642067100000|2022-01-13 09:45:00|194.49|192.29|194.36|192.16|194.49|192.29|194.36|192.16|0
1642067110000|2022-01-13 09:45:10|194.49|192.29|194.49|192.29|194.49|192.29|194.36|192.16|0
1642067120000|2022-01-13 09:45:20|194.42|192.22|194.49|192.29|194.49|192.29|194.36|192.16|0
1642067130000|2022-01-13 09:45:30|194.36|192.16|194.36|192.16|194.42|192.22|194.36|192.16|0
1642067140000|2022-01-13 09:45:40|194.24|192.04|194.24|192.04|194.24|192.04|194.12|191.92|0
1642067150000|2022-01-13 09:45:50|194.36|192.16|194.36|192.16|194.36|192.16|194.24|192.04|0
1642067160000|2022-01-13 09:46:00|194.24|192.04|194.36|192.16|194.36|192.16|194.24|192.04|0
1642067180000|2022-01-13 09:46:20|194.42|192.22|194.42|192.22|194.42|192.22|194.42|192.22|0
1642067190000|2022-01-13 09:46:30|194.49|192.29|194.24|192.04|194.49|192.29|194.24|192.04|0
1642067200000|2022-01-13 09:46:40|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1642067210000|2022-01-13 09:46:50|194.12|191.92|194.12|191.92|194.18|191.98|194.12|191.92|0
1642067220000|2022-01-13 09:47:00|193.99|191.79|194.12|191.92|194.12|191.92|193.99|191.79|0
1642067230000|2022-01-13 09:47:10|193.99|191.79|194.12|191.92|194.12|191.92|193.99|191.79|0
1642067240000|2022-01-13 09:47:20|193.99|191.79|193.87|191.67|193.99|191.79|193.75|191.55|0
1642067250000|2022-01-13 09:47:30|193.99|191.79|193.99|191.79|193.99|191.79|193.99|191.79|0
1642067270000|2022-01-13 09:47:50|194.12|191.92|194.12|191.92|194.12|191.92|194.12|191.92|0
1642067280000|2022-01-13 09:48:00|193.87|191.67|193.87|191.67|193.87|191.67|193.87|191.67|0
1642067290000|2022-01-13 09:48:10|193.99|191.79|193.99|191.79|193.99|191.79|193.99|191.79|0
1642067300000|2022-01-13 09:48:20|194.05|191.85|194.05|191.85|194.05|191.85|194.05|191.85|0
1642067310000|2022-01-13 09:48:30|193.99|191.79|193.99|191.79|194.12|191.92|193.99|191.79|0
1642067330000|2022-01-13 09:48:50|193.87|191.67|193.99|191.79|193.99|191.79|193.87|191.67|0
1642067350000|2022-01-13 09:49:10|193.75|191.55|193.62|191.42|193.75|191.55|193.5|191.3|0
1642067360000|2022-01-13 09:49:20|193.5|191.3|193.62|191.42|193.62|191.42|193.5|191.3|0
1642067380000|2022-01-13 09:49:40|193.75|191.55|193.68|191.48|193.75|191.55|193.68|191.48|0
1642067390000|2022-01-13 09:49:50|193.62|191.42|193.62|191.42|193.62|191.42|193.62|191.42|0
1642067400000|2022-01-13 09:50:00|193.38|191.18|193.38|191.18|193.5|191.3|193.38|191.18|0
1642067410000|2022-01-13 09:50:10|193.5|191.3|193.38|191.18|193.5|191.3|193.38|191.18|0
1642067420000|2022-01-13 09:50:20|193.5|191.3|193.5|191.3|193.5|191.3|193.5|191.3|0
1642067430000|2022-01-13 09:50:30|193.38|191.18|193.5|191.3|193.5|191.3|193.38|191.18|0
1642067440000|2022-01-13 09:50:40|193.44|191.24|193.38|191.18|193.44|191.24|193.38|191.18|0
1642067460000|2022-01-13 09:51:00|193.5|191.3|193.5|191.3|193.5|191.3|193.5|191.3|0
1642067470000|2022-01-13 09:51:10|193.38|191.18|193.5|191.3|193.5|191.3|193.38|191.18|0
1642067490000|2022-01-13 09:51:30|193.38|191.18|193.38|191.18|193.38|191.18|193.38|191.18|0
1642067500000|2022-01-13 09:51:40|193.5|191.3|193.5|191.3|193.5|191.3|193.5|191.3|0
1642067530000|2022-01-13 09:52:10|193.87|191.67|193.87|191.67|193.99|191.79|193.87|191.67|0
1642067540000|2022-01-13 09:52:20|193.93|191.73|193.99|191.79|193.99|191.79|193.93|191.73|0
1642067570000|2022-01-13 09:52:50|194.11|191.91|194.11|191.91|194.11|191.91|194.11|191.91|0
1642067580000|2022-01-13 09:53:00|194.24|192.04|194.11|191.91|194.24|192.04|194.11|191.91|0
1642067590000|2022-01-13 09:53:10|194.17|191.97|194.24|192.04|194.24|192.04|194.17|191.97|0
1642067610000|2022-01-13 09:53:30|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1642067630000|2022-01-13 09:53:50|194.48|192.28|194.48|192.28|194.61|192.41|194.48|192.28|0
1642067650000|2022-01-13 09:54:10|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1642067660000|2022-01-13 09:54:20|194.24|192.04|194.24|192.04|194.24|192.04|194.24|192.04|0
1642067670000|2022-01-13 09:54:30|194.11|191.91|194.11|191.91|194.11|191.91|194.11|191.91|0
1642067680000|2022-01-13 09:54:40|194.17|191.97|194.11|191.91|194.24|192.04|194.11|191.91|0
1642067690000|2022-01-13 09:54:50|194.24|192.04|194.17|191.97|194.24|192.04|194.11|191.91|0
1642067700000|2022-01-13 09:55:00|194.11|191.91|194.11|191.91|194.11|191.91|194.11|191.91|0
1642067710000|2022-01-13 09:55:10|194.17|191.97|194.11|191.91|194.17|191.97|194.11|191.91|0
1642067720000|2022-01-13 09:55:20|194.17|191.97|193.99|191.79|194.17|191.97|193.99|191.79|0
1642067730000|2022-01-13 09:55:30|193.87|191.67|193.99|191.79|193.99|191.79|193.87|191.67|0
1642067750000|2022-01-13 09:55:50|194.05|191.85|194.11|191.91|194.11|191.91|194.05|191.85|0
1642067760000|2022-01-13 09:56:00|193.99|191.79|193.99|191.79|193.99|191.79|193.99|191.79|0
1642067770000|2022-01-13 09:56:10|193.87|191.67|193.74|191.54|193.87|191.67|193.74|191.54|0
1642067780000|2022-01-13 09:56:20|193.8|191.6|193.99|191.79|193.99|191.79|193.8|191.6|0
1642067800000|2022-01-13 09:56:40|194.11|191.91|194.11|191.91|194.23|192.03|194.11|191.91|0
1642067810000|2022-01-13 09:56:50|194.17|191.97|194.17|191.97|194.17|191.97|194.11|191.91|0
1642067820000|2022-01-13 09:57:00|194.23|192.03|194.23|192.03|194.23|192.03|194.23|192.03|0
1642067830000|2022-01-13 09:57:10|194.17|191.97|194.23|192.03|194.23|192.03|194.17|191.97|0
1642067870000|2022-01-13 09:57:50|194.11|191.91|194.11|191.91|194.11|191.91|194.11|191.91|0
1642067910000|2022-01-13 09:58:30|194.17|191.97|194.17|191.97|194.23|192.03|194.11|191.91|0
1642067920000|2022-01-13 09:58:40|194.11|191.91|194.17|191.97|194.17|191.97|194.11|191.91|0
1642067930000|2022-01-13 09:58:50|194.23|192.03|194.23|192.03|194.23|192.03|194.17|191.97|0
1642067940000|2022-01-13 09:59:00|194.11|191.91|194.17|191.97|194.23|192.03|194.11|191.91|0
1642067950000|2022-01-13 09:59:10|194.23|192.03|194.23|192.03|194.23|192.03|194.23|192.03|0
1642067960000|2022-01-13 09:59:20|194.11|191.91|194.11|191.91|194.11|191.91|194.11|191.91|0
1642067970000|2022-01-13 09:59:30|194.05|191.85|194.11|191.91|194.11|191.91|193.99|191.79|0
1642067980000|2022-01-13 09:59:40|194.17|191.97|194.23|192.03|194.23|192.03|194.17|191.97|0
1642067990000|2022-01-13 09:59:50|194.73|192.53|194.73|192.53|194.73|192.53|194.73|192.53|0
1642068000000|2022-01-13 10:00:00|194.85|192.65|194.97|192.77|194.97|192.77|194.85|192.65|0
1642068010000|2022-01-13 10:00:10|194.85|192.65|195.09|192.89|195.09|192.89|194.85|192.65|0
1642068020000|2022-01-13 10:00:20|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642068030000|2022-01-13 10:00:30|194.85|192.65|194.85|192.65|194.85|192.65|194.85|192.65|0
1642068050000|2022-01-13 10:00:50|194.91|192.71|194.72|192.52|194.97|192.77|194.72|192.52|0
1642068060000|2022-01-13 10:01:00|194.85|192.65|194.97|192.77|194.97|192.77|194.85|192.65|0
1642068070000|2022-01-13 10:01:10|194.85|192.65|195.09|192.89|195.09|192.89|194.85|192.65|0
1642068080000|2022-01-13 10:01:20|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642068090000|2022-01-13 10:01:30|194.85|192.65|194.6|192.4|194.85|192.65|194.6|192.4|0
1642068100000|2022-01-13 10:01:40|194.48|192.28|194.48|192.28|194.48|192.28|194.48|192.28|0
1642068110000|2022-01-13 10:01:50|194.6|192.4|194.72|192.52|194.72|192.52|194.54|192.34|0
1642068120000|2022-01-13 10:02:00|194.6|192.4|194.6|192.4|194.72|192.52|194.6|192.4|0
1642068130000|2022-01-13 10:02:10|194.72|192.52|194.72|192.52|194.72|192.52|194.72|192.52|0
1642068160000|2022-01-13 10:02:40|194.85|192.65|194.72|192.52|194.85|192.65|194.72|192.52|0
1642068170000|2022-01-13 10:02:50|194.78|192.58|194.85|192.65|194.85|192.65|194.78|192.58|0
1642068180000|2022-01-13 10:03:00|194.97|192.77|194.97|192.77|194.97|192.77|194.85|192.65|0
1642068190000|2022-01-13 10:03:10|195.09|192.89|194.91|192.71|195.09|192.89|194.91|192.71|0
1642068200000|2022-01-13 10:03:20|194.85|192.65|194.72|192.52|194.85|192.65|194.72|192.52|0
1642068220000|2022-01-13 10:03:40|194.66|192.46|194.72|192.52|194.72|192.52|194.66|192.46|0
1642068230000|2022-01-13 10:03:50|194.6|192.4|194.72|192.52|194.72|192.52|194.6|192.4|0
1642068240000|2022-01-13 10:04:00|194.78|192.58|194.78|192.58|194.78|192.58|194.78|192.58|0
1642068250000|2022-01-13 10:04:10|194.85|192.65|194.72|192.52|194.85|192.65|194.6|192.4|0
1642068260000|2022-01-13 10:04:20|194.78|192.58|194.78|192.58|194.78|192.58|194.78|192.58|0
1642068270000|2022-01-13 10:04:30|194.85|192.65|194.78|192.58|194.85|192.65|194.78|192.58|0
1642068280000|2022-01-13 10:04:40|194.72|192.52|194.48|192.28|194.72|192.52|194.48|192.28|0
1642068290000|2022-01-13 10:04:50|194.6|192.4|194.6|192.4|194.6|192.4|194.6|192.4|0
1642068300000|2022-01-13 10:05:00|194.48|192.28|194.6|192.4|194.72|192.52|194.48|192.28|0
1642068310000|2022-01-13 10:05:10|194.72|192.52|194.72|192.52|194.72|192.52|194.72|192.52|0
1642068320000|2022-01-13 10:05:20|194.85|192.65|194.97|192.77|194.97|192.77|194.85|192.65|0
1642068330000|2022-01-13 10:05:30|195.09|192.89|195.09|192.89|195.09|192.89|194.97|192.77|0
1642068340000|2022-01-13 10:05:40|194.97|192.77|195.09|192.89|195.09|192.89|194.85|192.65|0
1642068350000|2022-01-13 10:05:50|195.22|193.02|195.22|193.02|195.22|193.02|195.09|192.89|0
1642068360000|2022-01-13 10:06:00|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1642068370000|2022-01-13 10:06:10|195.21|193.01|194.85|192.65|195.21|193.01|194.85|192.65|0
1642068380000|2022-01-13 10:06:20|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642068390000|2022-01-13 10:06:30|194.85|192.65|194.97|192.77|194.97|192.77|194.85|192.65|0
1642068400000|2022-01-13 10:06:40|194.9|192.7|194.97|192.77|194.97|192.77|194.9|192.7|0
1642068410000|2022-01-13 10:06:50|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642068420000|2022-01-13 10:07:00|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1642068430000|2022-01-13 10:07:10|194.97|192.77|194.84|192.64|194.97|192.77|194.84|192.64|0
1642068450000|2022-01-13 10:07:30|194.97|192.77|194.9|192.7|194.97|192.77|194.84|192.64|0
1642068460000|2022-01-13 10:07:40|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642068470000|2022-01-13 10:07:50|195.03|192.83|195.09|192.89|195.09|192.89|195.03|192.83|0
1642068480000|2022-01-13 10:08:00|194.97|192.77|195.09|192.89|195.09|192.89|194.97|192.77|0
1642068500000|2022-01-13 10:08:20|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642068510000|2022-01-13 10:08:30|195.03|192.83|195.09|192.89|195.09|192.89|195.03|192.83|0
1642068520000|2022-01-13 10:08:40|195.21|193.01|195.21|193.01|195.21|193.01|195.09|192.89|0
1642068530000|2022-01-13 10:08:50|195.09|192.89|195.21|193.01|195.21|193.01|195.09|192.89|0
1642068540000|2022-01-13 10:09:00|195.09|192.89|195.21|193.01|195.21|193.01|195.09|192.89|0
1642068550000|2022-01-13 10:09:10|195.15|192.95|195.09|192.89|195.21|193.01|195.09|192.89|0
1642068560000|2022-01-13 10:09:20|194.97|192.77|195.03|192.83|195.09|192.89|194.97|192.77|0
1642068570000|2022-01-13 10:09:30|194.97|192.77|194.97|192.77|195.03|192.83|194.97|192.77|0
1642068580000|2022-01-13 10:09:40|195.09|192.89|195.21|193.01|195.21|193.01|195.09|192.89|0
1642068590000|2022-01-13 10:09:50|195.09|192.89|195.09|192.89|195.09|192.89|195.03|192.83|0
1642068600000|2022-01-13 10:10:00|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642068610000|2022-01-13 10:10:10|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1642068620000|2022-01-13 10:10:20|195.03|192.83|195.09|192.89|195.09|192.89|195.03|192.83|0
1642068630000|2022-01-13 10:10:30|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642068640000|2022-01-13 10:10:40|195.09|192.89|195.15|192.95|195.15|192.95|195.09|192.89|0
1642068650000|2022-01-13 10:10:50|195.21|193.01|195.27|193.07|195.34|193.14|195.21|193.01|0
1642068660000|2022-01-13 10:11:00|195.21|193.01|195.15|192.95|195.21|193.01|195.15|192.95|0
1642068670000|2022-01-13 10:11:10|195.09|192.89|195.15|192.95|195.15|192.95|195.09|192.89|0
1642068680000|2022-01-13 10:11:20|195.09|192.89|195.21|193.01|195.21|193.01|195.09|192.89|0
1642068690000|2022-01-13 10:11:30|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1642068700000|2022-01-13 10:11:40|194.97|192.77|194.97|192.77|195.09|192.89|194.97|192.77|0
1642068710000|2022-01-13 10:11:50|195.09|192.89|194.97|192.77|195.09|192.89|194.97|192.77|0
1642068720000|2022-01-13 10:12:00|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1642068730000|2022-01-13 10:12:10|195.34|193.14|195.39|193.19|195.39|193.19|195.34|193.14|0
1642068740000|2022-01-13 10:12:20|195.34|193.14|195.34|193.14|195.34|193.14|195.34|193.14|0
1642068750000|2022-01-13 10:12:30|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1642068760000|2022-01-13 10:12:40|195.46|193.26|195.34|193.14|195.46|193.26|195.34|193.14|0
1642068770000|2022-01-13 10:12:50|195.27|193.07|195.09|192.89|195.27|193.07|195.09|192.89|0
1642068780000|2022-01-13 10:13:00|195.21|193.01|195.21|193.01|195.21|193.01|195.21|193.01|0
1642068790000|2022-01-13 10:13:10|195.27|193.07|195.21|193.01|195.27|193.07|195.21|193.01|0
1642068820000|2022-01-13 10:13:40|195.02|192.82|195.09|192.89|195.09|192.89|195.02|192.82|0
1642068840000|2022-01-13 10:14:00|194.96|192.76|195.02|192.82|195.02|192.82|194.96|192.76|0
1642068850000|2022-01-13 10:14:10|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1642068870000|2022-01-13 10:14:30|194.96|192.76|194.96|192.76|194.96|192.76|194.96|192.76|0
1642068880000|2022-01-13 10:14:40|195.02|192.82|194.96|192.76|195.02|192.82|194.96|192.76|0
1642068890000|2022-01-13 10:14:50|195.09|192.89|194.96|192.76|195.09|192.89|194.96|192.76|0
1642068900000|2022-01-13 10:15:00|194.84|192.64|195.09|192.89|195.09|192.89|194.84|192.64|0
1642068910000|2022-01-13 10:15:10|194.96|192.76|195.09|192.89|195.09|192.89|194.96|192.76|0
1642068920000|2022-01-13 10:15:20|194.96|192.76|194.96|192.76|194.96|192.76|194.96|192.76|0
1642068930000|2022-01-13 10:15:30|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1642068940000|2022-01-13 10:15:40|195.09|192.89|195.09|192.89|195.09|192.89|194.96|192.76|0
1642068960000|2022-01-13 10:16:00|194.96|192.76|194.84|192.64|194.96|192.76|194.84|192.64|0
1642068970000|2022-01-13 10:16:10|194.96|192.76|194.9|192.7|194.96|192.76|194.9|192.7|0
1642068980000|2022-01-13 10:16:20|194.84|192.64|194.96|192.76|194.96|192.76|194.84|192.64|0
1642069000000|2022-01-13 10:16:40|195.09|192.89|194.96|192.76|195.09|192.89|194.96|192.76|0
1642069010000|2022-01-13 10:16:50|195.02|192.82|195.02|192.82|195.02|192.82|194.96|192.76|0
1642069020000|2022-01-13 10:17:00|194.96|192.76|195.09|192.89|195.09|192.89|194.96|192.76|0
1642069030000|2022-01-13 10:17:10|195.21|193.01|195.21|193.01|195.21|193.01|195.09|192.89|0
1642069040000|2022-01-13 10:17:20|195.15|192.95|195.21|193.01|195.21|193.01|195.15|192.95|0
1642069070000|2022-01-13 10:17:50|195.33|193.13|195.33|193.13|195.33|193.13|195.33|193.13|0
1642069080000|2022-01-13 10:18:00|195.21|193.01|195.33|193.13|195.33|193.13|195.21|193.01|0
1642069090000|2022-01-13 10:18:10|195.46|193.26|195.46|193.26|195.46|193.26|195.46|193.26|0
1642069100000|2022-01-13 10:18:20|195.33|193.13|195.46|193.26|195.46|193.26|195.33|193.13|0
1642069110000|2022-01-13 10:18:30|195.39|193.19|195.46|193.26|195.46|193.26|195.39|193.19|0
1642069120000|2022-01-13 10:18:40|195.58|193.38|195.58|193.38|195.58|193.38|195.58|193.38|0
1642069130000|2022-01-13 10:18:50|195.33|193.13|195.33|193.13|195.33|193.13|195.33|193.13|0
1642069140000|2022-01-13 10:19:00|195.21|193.01|195.33|193.13|195.33|193.13|195.21|193.01|0
1642069160000|2022-01-13 10:19:20|195.46|193.26|195.51|193.31|195.58|193.38|195.46|193.26|0
1642069170000|2022-01-13 10:19:30|195.46|193.26|195.58|193.38|195.58|193.38|195.46|193.26|0
1642069180000|2022-01-13 10:19:40|195.46|193.26|195.46|193.26|195.46|193.26|195.46|193.26|0
1642069190000|2022-01-13 10:19:50|195.58|193.38|195.58|193.38|195.58|193.38|195.58|193.38|0
1642069200000|2022-01-13 10:20:00|195.45|193.25|195.51|193.31|195.51|193.31|195.45|193.25|0
1642069210000|2022-01-13 10:20:10|195.58|193.38|195.7|193.5|195.7|193.5|195.58|193.38|0
1642069220000|2022-01-13 10:20:20|195.83|193.63|195.83|193.63|195.83|193.63|195.83|193.63|0
1642069230000|2022-01-13 10:20:30|195.7|193.5|195.7|193.5|195.7|193.5|195.7|193.5|0
1642069250000|2022-01-13 10:20:50|195.82|193.62|195.76|193.56|195.82|193.62|195.7|193.5|0
1642069260000|2022-01-13 10:21:00|195.82|193.62|195.82|193.62|195.82|193.62|195.82|193.62|0
1642069270000|2022-01-13 10:21:10|195.95|193.75|195.88|193.68|195.95|193.75|195.88|193.68|0
1642069280000|2022-01-13 10:21:20|195.82|193.62|195.7|193.5|195.82|193.62|195.7|193.5|0
1642069290000|2022-01-13 10:21:30|195.58|193.38|195.58|193.38|195.58|193.38|195.58|193.38|0
1642069300000|2022-01-13 10:21:40|195.51|193.31|195.45|193.25|195.51|193.31|195.45|193.25|0
1642069320000|2022-01-13 10:22:00|195.39|193.19|195.33|193.13|195.45|193.25|195.33|193.13|0
1642069350000|2022-01-13 10:22:30|195.27|193.07|195.21|193.01|195.27|193.07|195.21|193.01|0
1642069390000|2022-01-13 10:23:10|195.33|193.13|195.14|192.94|195.33|193.13|195.14|192.94|0
1642069400000|2022-01-13 10:23:20|195.21|193.01|195.27|193.07|195.33|193.13|195.21|193.01|0
1642069410000|2022-01-13 10:23:30|195.21|193.01|195.21|193.01|195.21|193.01|195.21|193.01|0
1642069420000|2022-01-13 10:23:40|195.33|193.13|195.33|193.13|195.39|193.19|195.33|193.13|0
1642069450000|2022-01-13 10:24:10|195.21|193.01|195.21|193.01|195.27|193.07|195.21|193.01|0
1642069460000|2022-01-13 10:24:20|195.08|192.88|195.08|192.88|195.08|192.88|195.08|192.88|0
1642069480000|2022-01-13 10:24:40|195.21|193.01|195.33|193.13|195.33|193.13|195.21|193.01|0
1642069490000|2022-01-13 10:24:50|195.45|193.25|195.45|193.25|195.45|193.25|195.45|193.25|0
1642069500000|2022-01-13 10:25:00|195.39|193.19|195.33|193.13|195.39|193.19|195.33|193.13|0
1642069520000|2022-01-13 10:25:20|196.44|194.24|196.44|194.24|196.44|194.24|196.44|194.24|0
1642069530000|2022-01-13 10:25:30|196.56|194.36|196.56|194.36|196.56|194.36|196.44|194.24|0
1642069540000|2022-01-13 10:25:40|196.44|194.24|196.44|194.24|196.69|194.49|196.44|194.24|0
1642069550000|2022-01-13 10:25:50|196.5|194.3|196.5|194.3|196.5|194.3|196.5|194.3|0
1642069560000|2022-01-13 10:26:00|196.44|194.24|196.56|194.36|196.69|194.49|196.44|194.24|0
1642069570000|2022-01-13 10:26:10|196.44|194.24|196.44|194.24|196.5|194.3|196.44|194.24|0
1642069580000|2022-01-13 10:26:20|196.32|194.12|196.32|194.12|196.32|194.12|196.32|194.12|0
1642069590000|2022-01-13 10:26:30|196.19|193.99|196|193.8|196.19|193.99|196|193.8|0
1642069600000|2022-01-13 10:26:40|195.95|193.75|195.95|193.75|196.07|193.87|195.95|193.75|0
1642069610000|2022-01-13 10:26:50|196.07|193.87|195.95|193.75|196.07|193.87|195.95|193.75|0
1642069620000|2022-01-13 10:27:00|195.82|193.62|195.95|193.75|195.95|193.75|195.82|193.62|0
1642069630000|2022-01-13 10:27:10|195.82|193.62|195.82|193.62|195.95|193.75|195.82|193.62|0
1642069650000|2022-01-13 10:27:30|195.95|193.75|195.95|193.75|195.95|193.75|195.82|193.62|0
1642069670000|2022-01-13 10:27:50|195.82|193.62|195.82|193.62|195.88|193.68|195.82|193.62|0
1642069680000|2022-01-13 10:28:00|195.7|193.5|195.82|193.62|195.82|193.62|195.7|193.5|0
1642069690000|2022-01-13 10:28:10|195.88|193.68|195.94|193.74|195.94|193.74|195.82|193.62|0
1642069700000|2022-01-13 10:28:20|195.82|193.62|195.7|193.5|195.82|193.62|195.7|193.5|0
1642069720000|2022-01-13 10:28:40|195.57|193.37|195.57|193.37|195.57|193.37|195.57|193.37|0
1642069730000|2022-01-13 10:28:50|195.7|193.5|195.57|193.37|195.7|193.5|195.57|193.37|0
1642069740000|2022-01-13 10:29:00|195.63|193.43|195.7|193.5|195.7|193.5|195.63|193.43|0
1642069750000|2022-01-13 10:29:10|195.57|193.37|195.63|193.43|195.63|193.43|195.57|193.37|0
1642069760000|2022-01-13 10:29:20|195.82|193.62|196.07|193.87|196.07|193.87|195.82|193.62|0
1642069770000|2022-01-13 10:29:30|196.19|193.99|196.19|193.99|196.19|193.99|196.19|193.99|0
1642069780000|2022-01-13 10:29:40|196.07|193.87|196.07|193.87|196.07|193.87|196.07|193.87|0
1642069790000|2022-01-13 10:29:50|196.19|193.99|196.19|193.99|196.19|193.99|196.19|193.99|0
1642069800000|2022-01-13 10:30:00|196.07|193.87|196.19|193.99|196.19|193.99|195.94|193.74|0
1642069820000|2022-01-13 10:30:20|196.44|194.24|196.44|194.24|196.44|194.24|196.44|194.24|0
1642069830000|2022-01-13 10:30:30|196.56|194.36|196.69|194.49|196.69|194.49|196.56|194.36|0
1642069840000|2022-01-13 10:30:40|196.75|194.55|196.81|194.61|196.81|194.61|196.69|194.49|0
1642069850000|2022-01-13 10:30:50|196.93|194.73|196.93|194.73|196.93|194.73|196.87|194.67|0
1642069860000|2022-01-13 10:31:00|196.75|194.55|196.31|194.11|196.75|194.55|196.31|194.11|0
1642069870000|2022-01-13 10:31:10|196.44|194.24|196.5|194.3|196.5|194.3|196.44|194.24|0
1642069880000|2022-01-13 10:31:20|196.44|194.24|196.37|194.17|196.44|194.24|196.37|194.17|0
1642069890000|2022-01-13 10:31:30|196.44|194.24|196.56|194.36|196.56|194.36|196.44|194.24|0
1642069900000|2022-01-13 10:31:40|196.5|194.3|196.5|194.3|196.5|194.3|196.44|194.24|0
1642069910000|2022-01-13 10:31:50|196.44|194.24|196.56|194.36|196.56|194.36|196.44|194.24|0
1642069920000|2022-01-13 10:32:00|196.5|194.3|196.69|194.49|196.69|194.49|196.5|194.3|0
1642069930000|2022-01-13 10:32:10|196.68|194.48|196.68|194.48|196.68|194.48|196.68|194.48|0
1642069940000|2022-01-13 10:32:20|196.81|194.61|196.93|194.73|196.93|194.73|196.81|194.61|0
1642069950000|2022-01-13 10:32:30|197.06|194.86|197.06|194.86|197.06|194.86|197.06|194.86|0
1642069960000|2022-01-13 10:32:40|196.93|194.73|196.93|194.73|196.93|194.73|196.93|194.73|0
1642069980000|2022-01-13 10:33:00|197.06|194.86|197.06|194.86|197.06|194.86|197.06|194.86|0
1642069990000|2022-01-13 10:33:10|196.99|194.79|197.06|194.86|197.06|194.86|196.99|194.79|0
1642070010000|2022-01-13 10:33:30|196.99|194.79|196.99|194.79|196.99|194.79|196.99|194.79|0
1642070020000|2022-01-13 10:33:40|196.93|194.73|196.93|194.73|196.93|194.73|196.93|194.73|0
1642070030000|2022-01-13 10:33:50|196.87|194.67|196.81|194.61|196.87|194.67|196.81|194.61|0
1642070040000|2022-01-13 10:34:00|196.68|194.48|196.68|194.48|196.68|194.48|196.68|194.48|0
1642070050000|2022-01-13 10:34:10|196.56|194.36|196.68|194.48|196.68|194.48|196.56|194.36|0
1642070060000|2022-01-13 10:34:20|196.62|194.42|196.56|194.36|196.62|194.42|196.56|194.36|0
1642070070000|2022-01-13 10:34:30|196.62|194.42|196.44|194.24|196.68|194.48|196.44|194.24|0
1642070080000|2022-01-13 10:34:40|196.56|194.36|196.5|194.3|196.56|194.36|196.5|194.3|0
1642070090000|2022-01-13 10:34:50|196.44|194.24|196.44|194.24|196.44|194.24|196.44|194.24|0
1642070100000|2022-01-13 10:35:00|196.31|194.11|196.44|194.24|196.44|194.24|196.31|194.11|0
1642070130000|2022-01-13 10:35:30|196.31|194.11|196.44|194.24|196.44|194.24|196.31|194.11|0
1642070140000|2022-01-13 10:35:40|196.37|194.17|196.37|194.17|196.37|194.17|196.37|194.17|0
1642070150000|2022-01-13 10:35:50|196.44|194.24|196.31|194.11|196.44|194.24|196.31|194.11|0
1642070160000|2022-01-13 10:36:00|196.44|194.24|196.37|194.17|196.44|194.24|196.37|194.17|0
1642070170000|2022-01-13 10:36:10|196.44|194.24|196.44|194.24|196.44|194.24|196.31|194.11|0
1642070180000|2022-01-13 10:36:20|196.49|194.29|196.49|194.29|196.49|194.29|196.49|194.29|0
1642070190000|2022-01-13 10:36:30|196.44|194.24|196.44|194.24|196.44|194.24|196.44|194.24|0
1642070210000|2022-01-13 10:36:50|196.31|194.11|196.25|194.05|196.31|194.11|196.25|194.05|0
1642070220000|2022-01-13 10:37:00|196.19|193.99|196.31|194.11|196.31|194.11|196.19|193.99|0
1642070240000|2022-01-13 10:37:20|196.25|194.05|196.31|194.11|196.31|194.11|196.19|193.99|0
1642070250000|2022-01-13 10:37:30|196.43|194.23|196.56|194.36|196.56|194.36|196.43|194.23|0
1642070260000|2022-01-13 10:37:40|196.43|194.23|196.31|194.11|196.43|194.23|196.25|194.05|0
1642070280000|2022-01-13 10:38:00|196.37|194.17|196.43|194.23|196.43|194.23|196.37|194.17|0
1642070290000|2022-01-13 10:38:10|196.49|194.29|196.43|194.23|196.56|194.36|196.43|194.23|0
1642070340000|2022-01-13 10:39:00|196.56|194.36|196.56|194.36|196.56|194.36|196.56|194.36|0
1642070350000|2022-01-13 10:39:10|196.68|194.48|196.68|194.48|196.68|194.48|196.62|194.42|0
1642070360000|2022-01-13 10:39:20|196.56|194.36|196.56|194.36|196.56|194.36|196.56|194.36|0
1642070370000|2022-01-13 10:39:30|196.43|194.23|196.56|194.36|196.56|194.36|196.43|194.23|0
1642070390000|2022-01-13 10:39:50|196.43|194.23|196.43|194.23|196.43|194.23|196.43|194.23|0
1642070400000|2022-01-13 10:40:00|196.56|194.36|196.56|194.36|196.56|194.36|196.56|194.36|0
1642070410000|2022-01-13 10:40:10|196.43|194.23|196.43|194.23|196.43|194.23|196.43|194.23|0
1642070420000|2022-01-13 10:40:20|196.56|194.36|196.56|194.36|196.56|194.36|196.56|194.36|0
1642070430000|2022-01-13 10:40:30|196.68|194.48|196.62|194.42|196.68|194.48|196.62|194.42|0
1642070440000|2022-01-13 10:40:40|196.68|194.48|196.68|194.48|196.8|194.6|196.68|194.48|0
1642070450000|2022-01-13 10:40:50|196.56|194.36|196.8|194.6|196.8|194.6|196.56|194.36|0
1642070460000|2022-01-13 10:41:00|196.74|194.54|196.8|194.6|196.8|194.6|196.74|194.54|0
1642070470000|2022-01-13 10:41:10|196.93|194.73|196.86|194.66|196.93|194.73|196.86|194.66|0
1642070480000|2022-01-13 10:41:20|196.8|194.6|196.8|194.6|196.8|194.6|196.8|194.6|0
1642070490000|2022-01-13 10:41:30|196.93|194.73|197.05|194.85|197.05|194.85|196.93|194.73|0
1642070500000|2022-01-13 10:41:40|197.3|195.1|197.18|194.98|197.3|195.1|197.18|194.98|0
1642070510000|2022-01-13 10:41:50|197.11|194.91|197.05|194.85|197.11|194.91|197.05|194.85|0
1642070520000|2022-01-13 10:42:00|197.18|194.98|197.18|194.98|197.18|194.98|197.18|194.98|0
1642070540000|2022-01-13 10:42:20|197.05|194.85|197.05|194.85|197.05|194.85|197.05|194.85|0
1642070560000|2022-01-13 10:42:40|197.18|194.98|197.18|194.98|197.18|194.98|197.18|194.98|0
1642070580000|2022-01-13 10:43:00|197.3|195.1|197.3|195.1|197.3|195.1|197.18|194.98|0
1642070590000|2022-01-13 10:43:10|197.18|194.98|197.18|194.98|197.18|194.98|197.18|194.98|0
1642070610000|2022-01-13 10:43:30|197.05|194.85|196.8|194.6|197.05|194.85|196.8|194.6|0
1642070620000|2022-01-13 10:43:40|196.93|194.73|196.93|194.73|196.93|194.73|196.93|194.73|0
1642070630000|2022-01-13 10:43:50|197.05|194.85|197.18|194.98|197.18|194.98|197.05|194.85|0
1642070640000|2022-01-13 10:44:00|197.05|194.85|197.18|194.98|197.18|194.98|197.05|194.85|0
1642070650000|2022-01-13 10:44:10|197.17|194.97|197.17|194.97|197.17|194.97|197.05|194.85|0
1642070670000|2022-01-13 10:44:30|197.05|194.85|197.11|194.91|197.11|194.91|197.05|194.85|0
1642070680000|2022-01-13 10:44:40|197.05|194.85|197.05|194.85|197.05|194.85|197.05|194.85|0
1642070700000|2022-01-13 10:45:00|197.17|194.97|197.17|194.97|197.17|194.97|197.05|194.85|0
1642070710000|2022-01-13 10:45:10|197.3|195.1|197.17|194.97|197.3|195.1|197.17|194.97|0
1642070720000|2022-01-13 10:45:20|197.05|194.85|197.05|194.85|197.05|194.85|197.05|194.85|0
1642070730000|2022-01-13 10:45:30|197.17|194.97|197.17|194.97|197.17|194.97|197.17|194.97|0
1642070740000|2022-01-13 10:45:40|197.05|194.85|197.05|194.85|197.05|194.85|197.05|194.85|0
1642070750000|2022-01-13 10:45:50|197.17|194.97|197.05|194.85|197.17|194.97|197.05|194.85|0
1642070760000|2022-01-13 10:46:00|197.11|194.91|197.17|194.97|197.17|194.97|197.11|194.91|0
1642070770000|2022-01-13 10:46:10|197.23|195.03|197.3|195.1|197.3|195.1|197.23|195.03|0
1642070790000|2022-01-13 10:46:30|197.42|195.22|197.3|195.1|197.42|195.22|197.3|195.1|0
1642070820000|2022-01-13 10:47:00|197.17|194.97|197.17|194.97|197.17|194.97|197.17|194.97|0
1642070830000|2022-01-13 10:47:10|197.05|194.85|197.05|194.85|197.05|194.85|197.05|194.85|0
1642070850000|2022-01-13 10:47:30|196.98|194.78|196.93|194.73|196.98|194.78|196.8|194.6|0
1642070870000|2022-01-13 10:47:50|196.8|194.6|196.8|194.6|196.8|194.6|196.8|194.6|0
1642070880000|2022-01-13 10:48:00|196.93|194.73|196.8|194.6|196.93|194.73|196.8|194.6|0
1642070900000|2022-01-13 10:48:20|196.68|194.48|196.55|194.35|196.68|194.48|196.55|194.35|0
1642070910000|2022-01-13 10:48:30|196.8|194.6|196.68|194.48|196.8|194.6|196.68|194.48|0
1642070930000|2022-01-13 10:48:50|196.55|194.35|196.55|194.35|196.55|194.35|196.55|194.35|0
1642070940000|2022-01-13 10:49:00|196.68|194.48|196.8|194.6|196.8|194.6|196.68|194.48|0
1642070950000|2022-01-13 10:49:10|196.68|194.48|196.68|194.48|196.68|194.48|196.61|194.41|0
1642070960000|2022-01-13 10:49:20|196.55|194.35|196.61|194.41|196.68|194.48|196.55|194.35|0
1642070970000|2022-01-13 10:49:30|196.55|194.35|196.55|194.35|196.68|194.48|196.55|194.35|0
1642070980000|2022-01-13 10:49:40|196.68|194.48|196.68|194.48|196.68|194.48|196.68|194.48|0
1642070990000|2022-01-13 10:49:50|196.55|194.35|196.55|194.35|196.55|194.35|196.55|194.35|0
1642071000000|2022-01-13 10:50:00|196.68|194.48|196.55|194.35|196.68|194.48|196.55|194.35|0
1642071010000|2022-01-13 10:50:10|196.43|194.23|196.55|194.35|196.55|194.35|196.43|194.23|0
1642071030000|2022-01-13 10:50:30|196.49|194.29|196.43|194.23|196.49|194.29|196.43|194.23|0
1642071040000|2022-01-13 10:50:40|196.31|194.11|196.3|194.1|196.31|194.11|196.3|194.1|0
1642071050000|2022-01-13 10:50:50|196.18|193.98|196.18|193.98|196.18|193.98|196.06|193.86|0
1642071060000|2022-01-13 10:51:00|196.06|193.86|196.18|193.98|196.18|193.98|196.06|193.86|0
1642071070000|2022-01-13 10:51:10|196.12|193.92|196.18|193.98|196.18|193.98|196.12|193.92|0
1642071080000|2022-01-13 10:51:20|196.06|193.86|196.06|193.86|196.06|193.86|196.06|193.86|0
1642071090000|2022-01-13 10:51:30|196.18|193.98|196.18|193.98|196.18|193.98|196.18|193.98|0
1642071100000|2022-01-13 10:51:40|196.3|194.1|196.3|194.1|196.3|194.1|196.3|194.1|0
1642071110000|2022-01-13 10:51:50|196.18|193.98|196.24|194.04|196.3|194.1|196.18|193.98|0
1642071120000|2022-01-13 10:52:00|196.3|194.1|196.3|194.1|196.3|194.1|196.3|194.1|0
1642071130000|2022-01-13 10:52:10|196.24|194.04|196.3|194.1|196.3|194.1|196.24|194.04|0
1642071150000|2022-01-13 10:52:30|196.24|194.04|196.18|193.98|196.24|194.04|196.18|193.98|0
1642071160000|2022-01-13 10:52:40|196.3|194.1|196.3|194.1|196.3|194.1|196.3|194.1|0
1642071170000|2022-01-13 10:52:50|196.43|194.23|196.43|194.23|196.43|194.23|196.43|194.23|0
1642071180000|2022-01-13 10:53:00|196.36|194.16|196.43|194.23|196.43|194.23|196.36|194.16|0
1642071190000|2022-01-13 10:53:10|196.3|194.1|196.18|193.98|196.3|194.1|196.18|193.98|0
1642071200000|2022-01-13 10:53:20|196.12|193.92|196.06|193.86|196.12|193.92|196.06|193.86|0
1642071220000|2022-01-13 10:53:40|195.93|193.73|195.93|193.73|195.93|193.73|195.93|193.73|0
1642071260000|2022-01-13 10:54:20|195.81|193.61|195.81|193.61|195.81|193.61|195.69|193.49|0
1642071270000|2022-01-13 10:54:30|195.87|193.67|195.93|193.73|195.93|193.73|195.81|193.61|0
1642071280000|2022-01-13 10:54:40|196.06|193.86|196.06|193.86|196.06|193.86|196.06|193.86|0
1642071290000|2022-01-13 10:54:50|196.12|193.92|196.06|193.86|196.12|193.92|196.06|193.86|0
1642071300000|2022-01-13 10:55:00|195.93|193.73|195.93|193.73|195.93|193.73|195.93|193.73|0
1642071310000|2022-01-13 10:55:10|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1642071320000|2022-01-13 10:55:20|195.93|193.73|195.99|193.79|195.99|193.79|195.93|193.73|0
1642071330000|2022-01-13 10:55:30|196.06|193.86|196.06|193.86|196.06|193.86|196.06|193.86|0
1642071340000|2022-01-13 10:55:40|196.18|193.98|196.18|193.98|196.18|193.98|196.18|193.98|0
1642071360000|2022-01-13 10:56:00|196.3|194.1|196.3|194.1|196.3|194.1|196.3|194.1|0
1642071370000|2022-01-13 10:56:10|196.43|194.23|196.3|194.1|196.43|194.23|196.3|194.1|0
1642071380000|2022-01-13 10:56:20|196.43|194.23|196.3|194.1|196.43|194.23|196.3|194.1|0
1642071390000|2022-01-13 10:56:30|196.43|194.23|196.43|194.23|196.43|194.23|196.36|194.16|0
1642071400000|2022-01-13 10:56:40|196.3|194.1|196.3|194.1|196.3|194.1|196.3|194.1|0
1642071410000|2022-01-13 10:56:50|196.18|193.98|196.3|194.1|196.3|194.1|196.18|193.98|0
1642071420000|2022-01-13 10:57:00|196.18|193.98|196.18|193.98|196.18|193.98|196.18|193.98|0
1642071430000|2022-01-13 10:57:10|196.05|193.85|196.18|193.98|196.18|193.98|196.05|193.85|0
1642071470000|2022-01-13 10:57:50|196.11|193.91|196.11|193.91|196.11|193.91|196.11|193.91|0
1642071480000|2022-01-13 10:58:00|196.05|193.85|196.18|193.98|196.18|193.98|196.05|193.85|0
1642071490000|2022-01-13 10:58:10|196.3|194.1|196.05|193.85|196.3|194.1|196.05|193.85|0
1642071500000|2022-01-13 10:58:20|196.11|193.91|196.18|193.98|196.18|193.98|196.11|193.91|0
1642071520000|2022-01-13 10:58:40|195.93|193.73|195.81|193.61|195.93|193.73|195.81|193.61|0
1642071530000|2022-01-13 10:58:50|195.93|193.73|195.93|193.73|195.93|193.73|195.87|193.67|0
1642071540000|2022-01-13 10:59:00|196.05|193.85|196.11|193.91|196.11|193.91|196.05|193.85|0
1642071550000|2022-01-13 10:59:10|196.18|193.98|196.05|193.85|196.18|193.98|196.05|193.85|0
1642071560000|2022-01-13 10:59:20|196.18|193.98|196.11|193.91|196.18|193.98|196.11|193.91|0
1642071570000|2022-01-13 10:59:30|196.05|193.85|196.05|193.85|196.05|193.85|196.05|193.85|0
1642071580000|2022-01-13 10:59:40|196.18|193.98|196.18|193.98|196.18|193.98|196.18|193.98|0
1642071600000|2022-01-13 11:00:00|196.42|194.22|196.42|194.22|196.42|194.22|196.3|194.1|0
1642071610000|2022-01-13 11:00:10|196.55|194.35|196.55|194.35|196.55|194.35|196.55|194.35|0
1642071620000|2022-01-13 11:00:20|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1642071630000|2022-01-13 11:00:30|196.8|194.6|196.8|194.6|196.8|194.6|196.8|194.6|0
1642071640000|2022-01-13 11:00:40|196.67|194.47|196.8|194.6|196.8|194.6|196.67|194.47|0
1642071650000|2022-01-13 11:00:50|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1642071660000|2022-01-13 11:01:00|196.55|194.35|196.55|194.35|196.55|194.35|196.55|194.35|0
1642071670000|2022-01-13 11:01:10|196.42|194.22|196.3|194.1|196.42|194.22|196.3|194.1|0
1642071690000|2022-01-13 11:01:30|196.42|194.22|196.42|194.22|196.42|194.22|196.42|194.22|0
1642071700000|2022-01-13 11:01:40|196.3|194.1|196.3|194.1|196.3|194.1|196.3|194.1|0
1642071710000|2022-01-13 11:01:50|196.18|193.98|196.3|194.1|196.3|194.1|196.18|193.98|0
1642071720000|2022-01-13 11:02:00|196.36|194.16|196.42|194.22|196.42|194.22|196.3|194.1|0
1642071730000|2022-01-13 11:02:10|196.55|194.35|196.67|194.47|196.67|194.47|196.55|194.35|0
1642071740000|2022-01-13 11:02:20|196.55|194.35|196.55|194.35|196.55|194.35|196.55|194.35|0
1642071760000|2022-01-13 11:02:40|196.42|194.22|196.48|194.28|196.48|194.28|196.42|194.22|0
1642071770000|2022-01-13 11:02:50|196.42|194.22|196.55|194.35|196.55|194.35|196.42|194.22|0
1642071780000|2022-01-13 11:03:00|196.61|194.41|196.55|194.35|196.61|194.41|196.55|194.35|0
1642071790000|2022-01-13 11:03:10|196.67|194.47|196.73|194.53|196.73|194.53|196.67|194.47|0
1642071800000|2022-01-13 11:03:20|196.79|194.59|196.92|194.72|196.92|194.72|196.79|194.59|0
1642071810000|2022-01-13 11:03:30|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1642071820000|2022-01-13 11:03:40|196.92|194.72|196.92|194.72|197.04|194.84|196.92|194.72|0
1642071830000|2022-01-13 11:03:50|196.98|194.78|197.04|194.84|197.04|194.84|196.98|194.78|0
1642071840000|2022-01-13 11:04:00|196.92|194.72|197.04|194.84|197.04|194.84|196.92|194.72|0
1642071850000|2022-01-13 11:04:10|197.17|194.97|197.1|194.9|197.17|194.97|197.04|194.84|0
1642071860000|2022-01-13 11:04:20|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1642071890000|2022-01-13 11:04:50|197.17|194.97|197.17|194.97|197.17|194.97|197.17|194.97|0
1642071900000|2022-01-13 11:05:00|197.16|194.96|197.16|194.96|197.16|194.96|197.16|194.96|0
1642071940000|2022-01-13 11:05:40|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1642071970000|2022-01-13 11:06:10|196.92|194.72|196.79|194.59|197.04|194.84|196.79|194.59|0
1642071980000|2022-01-13 11:06:20|196.73|194.53|196.73|194.53|196.73|194.53|196.73|194.53|0
1642071990000|2022-01-13 11:06:30|196.67|194.47|196.79|194.59|196.79|194.59|196.67|194.47|0
1642072000000|2022-01-13 11:06:40|196.67|194.47|196.79|194.59|196.79|194.59|196.67|194.47|0
1642072010000|2022-01-13 11:06:50|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1642072020000|2022-01-13 11:07:00|196.6|194.4|196.54|194.34|196.6|194.4|196.54|194.34|0
1642072030000|2022-01-13 11:07:10|196.67|194.47|196.73|194.53|196.79|194.59|196.67|194.47|0
1642072040000|2022-01-13 11:07:20|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1642072060000|2022-01-13 11:07:40|196.67|194.47|196.67|194.47|196.67|194.47|196.67|194.47|0
1642072100000|2022-01-13 11:08:20|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1642072110000|2022-01-13 11:08:30|196.85|194.65|196.92|194.72|196.92|194.72|196.79|194.59|0
1642072120000|2022-01-13 11:08:40|196.85|194.65|196.92|194.72|196.92|194.72|196.79|194.59|0
1642072130000|2022-01-13 11:08:50|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1642072140000|2022-01-13 11:09:00|196.92|194.72|196.92|194.72|196.92|194.72|196.92|194.72|0
1642072150000|2022-01-13 11:09:10|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1642072160000|2022-01-13 11:09:20|196.97|194.77|197.04|194.84|197.04|194.84|196.97|194.77|0
1642072180000|2022-01-13 11:09:40|197.1|194.9|197.04|194.84|197.1|194.9|197.04|194.84|0
1642072200000|2022-01-13 11:10:00|197.16|194.96|197.16|194.96|197.16|194.96|197.16|194.96|0
1642072210000|2022-01-13 11:10:10|197.04|194.84|196.91|194.71|197.04|194.84|196.91|194.71|0
1642072220000|2022-01-13 11:10:20|197.04|194.84|196.91|194.71|197.04|194.84|196.91|194.71|0
1642072240000|2022-01-13 11:10:40|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1642072250000|2022-01-13 11:10:50|196.91|194.71|197.04|194.84|197.04|194.84|196.91|194.71|0
1642072270000|2022-01-13 11:11:10|197.1|194.9|196.91|194.71|197.1|194.9|196.91|194.71|0
1642072280000|2022-01-13 11:11:20|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1642072290000|2022-01-13 11:11:30|197.16|194.96|197.16|194.96|197.16|194.96|197.16|194.96|0
1642072300000|2022-01-13 11:11:40|197.22|195.02|197.29|195.09|197.29|195.09|197.22|195.02|0
1642072310000|2022-01-13 11:11:50|197.53|195.33|197.41|195.21|197.59|195.39|197.41|195.21|0
1642072320000|2022-01-13 11:12:00|197.29|195.09|197.35|195.15|197.35|195.15|197.29|195.09|0
1642072330000|2022-01-13 11:12:10|197.29|195.09|196.91|194.71|197.29|195.09|196.91|194.71|0
1642072340000|2022-01-13 11:12:20|196.97|194.77|196.97|194.77|196.97|194.77|196.97|194.77|0
1642072350000|2022-01-13 11:12:30|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1642072360000|2022-01-13 11:12:40|196.91|194.71|197.04|194.84|197.04|194.84|196.91|194.71|0
1642072370000|2022-01-13 11:12:50|196.91|194.71|196.79|194.59|196.91|194.71|196.79|194.59|0
1642072380000|2022-01-13 11:13:00|196.91|194.71|196.79|194.59|196.91|194.71|196.79|194.59|0
1642072390000|2022-01-13 11:13:10|196.91|194.71|196.79|194.59|196.91|194.71|196.79|194.59|0
1642072400000|2022-01-13 11:13:20|196.85|194.65|196.85|194.65|196.85|194.65|196.79|194.59|0
1642072410000|2022-01-13 11:13:30|196.79|194.59|196.79|194.59|196.91|194.71|196.79|194.59|0
1642072440000|2022-01-13 11:14:00|196.91|194.71|196.91|194.71|196.91|194.71|196.91|194.71|0
1642072450000|2022-01-13 11:14:10|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1642072490000|2022-01-13 11:14:50|197.16|194.96|197.04|194.84|197.16|194.96|197.04|194.84|0
1642072500000|2022-01-13 11:15:00|196.79|194.59|196.72|194.52|196.79|194.59|196.72|194.52|0
1642072510000|2022-01-13 11:15:10|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1642072530000|2022-01-13 11:15:30|196.91|194.71|196.91|194.71|196.97|194.77|196.91|194.71|0
1642072540000|2022-01-13 11:15:40|197.04|194.84|197.04|194.84|197.04|194.84|196.91|194.71|0
1642072550000|2022-01-13 11:15:50|197.53|195.33|197.53|195.33|197.53|195.33|197.41|195.21|0
1642072560000|2022-01-13 11:16:00|197.41|195.21|197.53|195.33|197.53|195.33|197.28|195.08|0
1642072580000|2022-01-13 11:16:20|197.28|195.08|197.04|194.84|197.41|195.21|197.04|194.84|0
1642072590000|2022-01-13 11:16:30|197.28|195.08|197.53|195.33|197.53|195.33|197.28|195.08|0
1642072600000|2022-01-13 11:16:40|197.28|195.08|197.41|195.21|197.53|195.33|197.28|195.08|0
1642072610000|2022-01-13 11:16:50|197.28|195.08|197.41|195.21|197.41|195.21|197.28|195.08|0
1642072620000|2022-01-13 11:17:00|197.53|195.33|197.78|195.58|197.78|195.58|197.53|195.33|0
1642072630000|2022-01-13 11:17:10|197.66|195.46|197.28|195.08|197.66|195.46|197.28|195.08|0
1642072640000|2022-01-13 11:17:20|197.16|194.96|197.16|194.96|197.16|194.96|197.16|194.96|0
1642072660000|2022-01-13 11:17:40|196.91|194.71|197.03|194.83|197.03|194.83|196.91|194.71|0
1642072670000|2022-01-13 11:17:50|196.91|194.71|197.09|194.89|197.09|194.89|196.91|194.71|0
1642072680000|2022-01-13 11:18:00|197.03|194.83|196.91|194.71|197.03|194.83|196.91|194.71|0
1642072690000|2022-01-13 11:18:10|196.79|194.59|196.91|194.71|196.91|194.71|196.79|194.59|0
1642072700000|2022-01-13 11:18:20|197.16|194.96|197.03|194.83|197.16|194.96|197.03|194.83|0
1642072710000|2022-01-13 11:18:30|197.09|194.89|196.91|194.71|197.09|194.89|196.91|194.71|0
1642072730000|2022-01-13 11:18:50|196.79|194.59|196.79|194.59|196.79|194.59|196.79|194.59|0
1642072740000|2022-01-13 11:19:00|196.91|194.71|196.91|194.71|197.03|194.83|196.91|194.71|0
1642072750000|2022-01-13 11:19:10|196.97|194.77|196.97|194.77|196.97|194.77|196.97|194.77|0
1642072760000|2022-01-13 11:19:20|196.91|194.71|196.85|194.65|196.91|194.71|196.85|194.65|0
1642072770000|2022-01-13 11:19:30|196.91|194.71|196.66|194.46|196.91|194.71|196.66|194.46|0
1642072780000|2022-01-13 11:19:40|196.79|194.59|196.54|194.34|196.79|194.59|196.54|194.34|0
1642072790000|2022-01-13 11:19:50|196.41|194.21|196.41|194.21|196.41|194.21|196.41|194.21|0
1642072800000|2022-01-13 11:20:00|196.17|193.97|196.41|194.21|196.41|194.21|196.17|193.97|0
1642072810000|2022-01-13 11:20:10|196.35|194.15|196.29|194.09|196.35|194.15|196.29|194.09|0
1642072820000|2022-01-13 11:20:20|196.41|194.21|196.54|194.34|196.54|194.34|196.41|194.21|0
1642072830000|2022-01-13 11:20:30|196.41|194.21|196.17|193.97|196.41|194.21|196.17|193.97|0
1642072840000|2022-01-13 11:20:40|196.29|194.09|196.35|194.15|196.35|194.15|196.29|194.09|0
1642072850000|2022-01-13 11:20:50|196.29|194.09|196.17|193.97|196.29|194.09|196.17|193.97|0
1642072870000|2022-01-13 11:21:10|196.29|194.09|196.29|194.09|196.29|194.09|196.29|194.09|0
1642072880000|2022-01-13 11:21:20|196.17|193.97|196.29|194.09|196.29|194.09|196.17|193.97|0
1642072890000|2022-01-13 11:21:30|196.35|194.15|196.41|194.21|196.41|194.21|196.35|194.15|0
1642072900000|2022-01-13 11:21:40|196.29|194.09|196.29|194.09|196.29|194.09|196.29|194.09|0
1642072910000|2022-01-13 11:21:50|196.23|194.03|196.29|194.09|196.29|194.09|196.23|194.03|0
1642072920000|2022-01-13 11:22:00|196.17|193.97|196.04|193.84|196.17|193.97|196.04|193.84|0
1642072930000|2022-01-13 11:22:10|196.17|193.97|196.17|193.97|196.17|193.97|196.17|193.97|0
1642072940000|2022-01-13 11:22:20|196.04|193.84|196.04|193.84|196.04|193.84|196.04|193.84|0
1642072950000|2022-01-13 11:22:30|195.92|193.72|196.04|193.84|196.04|193.84|195.92|193.72|0
1642072960000|2022-01-13 11:22:40|195.98|193.78|196.04|193.84|196.04|193.84|195.98|193.78|0
1642072970000|2022-01-13 11:22:50|196.17|193.97|196.04|193.84|196.17|193.97|196.04|193.84|0
1642072980000|2022-01-13 11:23:00|195.92|193.72|195.85|193.65|195.92|193.72|195.8|193.6|0
1642072990000|2022-01-13 11:23:10|195.92|193.72|195.92|193.72|195.92|193.72|195.92|193.72|0
1642073000000|2022-01-13 11:23:20|196.04|193.84|196.04|193.84|196.04|193.84|195.92|193.72|0
1642073010000|2022-01-13 11:23:30|195.98|193.78|195.98|193.78|195.98|193.78|195.98|193.78|0
1642073020000|2022-01-13 11:23:40|195.92|193.72|196.04|193.84|196.04|193.84|195.92|193.72|0
1642073030000|2022-01-13 11:23:50|195.92|193.72|195.79|193.59|195.92|193.72|195.79|193.59|0
1642073050000|2022-01-13 11:24:10|195.92|193.72|195.79|193.59|195.92|193.72|195.79|193.59|0
1642073060000|2022-01-13 11:24:20|195.92|193.72|195.79|193.59|195.92|193.72|195.79|193.59|0
1642073080000|2022-01-13 11:24:40|195.92|193.72|195.92|193.72|196.04|193.84|195.92|193.72|0
1642073090000|2022-01-13 11:24:50|195.79|193.59|195.79|193.59|195.79|193.59|195.79|193.59|0
1642073100000|2022-01-13 11:25:00|195.67|193.47|195.67|193.47|195.67|193.47|195.67|193.47|0
1642073110000|2022-01-13 11:25:10|195.55|193.35|195.61|193.41|195.61|193.41|195.55|193.35|0
1642073120000|2022-01-13 11:25:20|195.67|193.47|195.55|193.35|195.67|193.47|195.55|193.35|0
1642073140000|2022-01-13 11:25:40|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642073150000|2022-01-13 11:25:50|195.55|193.35|195.55|193.35|195.55|193.35|195.55|193.35|0
1642073160000|2022-01-13 11:26:00|195.48|193.28|195.05|192.85|195.48|193.28|195.05|192.85|0
1642073170000|2022-01-13 11:26:10|194.81|192.61|194.93|192.73|194.93|192.73|194.81|192.61|0
1642073180000|2022-01-13 11:26:20|195.05|192.85|195.18|192.98|195.18|192.98|195.05|192.85|0
1642073190000|2022-01-13 11:26:30|195.11|192.91|195.05|192.85|195.11|192.91|195.05|192.85|0
1642073200000|2022-01-13 11:26:40|195.18|192.98|195.05|192.85|195.18|192.98|195.05|192.85|0
1642073210000|2022-01-13 11:26:50|195.18|192.98|195.18|192.98|195.18|192.98|195.18|192.98|0
1642073220000|2022-01-13 11:27:00|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1642073230000|2022-01-13 11:27:10|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642073240000|2022-01-13 11:27:20|195.36|193.16|195.3|193.1|195.36|193.16|195.3|193.1|0
1642073250000|2022-01-13 11:27:30|195.36|193.16|195.3|193.1|195.36|193.16|195.3|193.1|0
1642073270000|2022-01-13 11:27:50|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642073280000|2022-01-13 11:28:00|195.3|193.1|195.24|193.04|195.3|193.1|195.24|193.04|0
1642073290000|2022-01-13 11:28:10|195.3|193.1|195.05|192.85|195.3|193.1|195.05|192.85|0
1642073300000|2022-01-13 11:28:20|194.93|192.73|194.93|192.73|194.93|192.73|194.93|192.73|0
1642073310000|2022-01-13 11:28:30|194.81|192.61|194.87|192.67|194.87|192.67|194.81|192.61|0
1642073320000|2022-01-13 11:28:40|194.93|192.73|194.93|192.73|194.93|192.73|194.81|192.61|0
1642073340000|2022-01-13 11:29:00|195.05|192.85|195.18|192.98|195.18|192.98|195.05|192.85|0
1642073350000|2022-01-13 11:29:10|195.23|193.03|195.05|192.85|195.23|193.03|195.05|192.85|0
1642073360000|2022-01-13 11:29:20|195.18|192.98|194.99|192.79|195.18|192.98|194.93|192.73|0
1642073370000|2022-01-13 11:29:30|194.93|192.73|194.86|192.66|194.93|192.73|194.86|192.66|0
1642073380000|2022-01-13 11:29:40|194.93|192.73|194.99|192.79|194.99|192.79|194.93|192.73|0
1642073390000|2022-01-13 11:29:50|194.93|192.73|194.93|192.73|194.99|192.79|194.93|192.73|0
1642073400000|2022-01-13 11:30:00|195.05|192.85|194.93|192.73|195.05|192.85|194.81|192.61|0
1642073410000|2022-01-13 11:30:10|195.05|192.85|195.17|192.97|195.18|192.98|195.05|192.85|0
1642073420000|2022-01-13 11:30:20|195.3|193.1|195.36|193.16|195.36|193.16|195.3|193.1|0
1642073430000|2022-01-13 11:30:30|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1642073440000|2022-01-13 11:30:40|195.17|192.97|195.3|193.1|195.3|193.1|195.17|192.97|0
1642073450000|2022-01-13 11:30:50|195.17|192.97|195.3|193.1|195.3|193.1|195.17|192.97|0
1642073460000|2022-01-13 11:31:00|195.17|192.97|195.23|193.03|195.23|193.03|195.17|192.97|0
1642073470000|2022-01-13 11:31:10|195.17|192.97|195.3|193.1|195.3|193.1|195.17|192.97|0
1642073480000|2022-01-13 11:31:20|195.17|192.97|194.93|192.73|195.17|192.97|194.93|192.73|0
1642073490000|2022-01-13 11:31:30|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1642073500000|2022-01-13 11:31:40|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1642073520000|2022-01-13 11:32:00|195.3|193.1|195.42|193.22|195.42|193.22|195.3|193.1|0
1642073530000|2022-01-13 11:32:10|195.54|193.34|195.67|193.47|195.67|193.47|195.54|193.34|0
1642073540000|2022-01-13 11:32:20|195.6|193.4|195.67|193.47|195.67|193.47|195.6|193.4|0
1642073550000|2022-01-13 11:32:30|195.6|193.4|195.67|193.47|195.67|193.47|195.54|193.34|0
1642073560000|2022-01-13 11:32:40|195.6|193.4|195.6|193.4|195.6|193.4|195.6|193.4|0
1642073570000|2022-01-13 11:32:50|195.67|193.47|195.42|193.22|195.67|193.47|195.42|193.22|0
1642073580000|2022-01-13 11:33:00|195.3|193.1|195.42|193.22|195.42|193.22|195.3|193.1|0
1642073600000|2022-01-13 11:33:20|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1642073610000|2022-01-13 11:33:30|195.67|193.47|195.67|193.47|195.67|193.47|195.67|193.47|0
1642073630000|2022-01-13 11:33:50|195.79|193.59|195.79|193.59|195.79|193.59|195.79|193.59|0
1642073650000|2022-01-13 11:34:10|195.67|193.47|195.79|193.59|195.79|193.59|195.67|193.47|0
1642073660000|2022-01-13 11:34:20|195.73|193.53|195.6|193.4|195.79|193.59|195.6|193.4|0
1642073670000|2022-01-13 11:34:30|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1642073680000|2022-01-13 11:34:40|195.67|193.47|195.54|193.34|195.67|193.47|195.54|193.34|0
1642073690000|2022-01-13 11:34:50|195.67|193.47|195.54|193.34|195.67|193.47|195.54|193.34|0
1642073700000|2022-01-13 11:35:00|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642073710000|2022-01-13 11:35:10|195.48|193.28|195.48|193.28|195.48|193.28|195.48|193.28|0
1642073720000|2022-01-13 11:35:20|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1642073730000|2022-01-13 11:35:30|195.48|193.28|195.54|193.34|195.54|193.34|195.48|193.28|0
1642073740000|2022-01-13 11:35:40|195.48|193.28|195.3|193.1|195.48|193.28|195.3|193.1|0
1642073750000|2022-01-13 11:35:50|195.35|193.15|195.35|193.15|195.35|193.15|195.3|193.1|0
1642073760000|2022-01-13 11:36:00|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642073770000|2022-01-13 11:36:10|195.3|193.1|195.23|193.03|195.3|193.1|195.17|192.97|0
1642073780000|2022-01-13 11:36:20|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1642073790000|2022-01-13 11:36:30|195.23|193.03|195.3|193.1|195.3|193.1|195.23|193.03|0
1642073800000|2022-01-13 11:36:40|195.23|193.03|195.3|193.1|195.3|193.1|195.23|193.03|0
1642073810000|2022-01-13 11:36:50|195.35|193.15|195.48|193.28|195.48|193.28|195.3|193.1|0
1642073820000|2022-01-13 11:37:00|195.54|193.34|195.42|193.22|195.54|193.34|195.42|193.22|0
1642073850000|2022-01-13 11:37:30|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1642073860000|2022-01-13 11:37:40|195.42|193.22|195.42|193.22|195.54|193.34|195.42|193.22|0
1642073910000|2022-01-13 11:38:30|195.54|193.34|195.48|193.28|195.54|193.34|195.42|193.22|0
1642073920000|2022-01-13 11:38:40|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1642073940000|2022-01-13 11:39:00|195.66|193.46|195.66|193.46|195.66|193.46|195.6|193.4|0
1642073950000|2022-01-13 11:39:10|195.72|193.52|195.72|193.52|195.79|193.59|195.72|193.52|0
1642073960000|2022-01-13 11:39:20|195.79|193.59|195.72|193.52|195.79|193.59|195.66|193.46|0
1642073970000|2022-01-13 11:39:30|195.66|193.46|195.72|193.52|195.72|193.52|195.66|193.46|0
1642073980000|2022-01-13 11:39:40|195.79|193.59|195.54|193.34|195.79|193.59|195.54|193.34|0
1642074000000|2022-01-13 11:40:00|195.42|193.22|195.42|193.22|195.42|193.22|195.29|193.09|0
1642074010000|2022-01-13 11:40:10|195.29|193.09|195.17|192.97|195.29|193.09|195.17|192.97|0
1642074020000|2022-01-13 11:40:20|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1642074070000|2022-01-13 11:41:10|195.54|193.34|195.48|193.28|195.54|193.34|195.48|193.28|0
1642074080000|2022-01-13 11:41:20|195.42|193.22|195.54|193.34|195.66|193.46|195.42|193.22|0
1642074100000|2022-01-13 11:41:40|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642074110000|2022-01-13 11:41:50|195.35|193.15|195.29|193.09|195.35|193.15|195.29|193.09|0
1642074120000|2022-01-13 11:42:00|195.35|193.15|195.42|193.22|195.42|193.22|195.35|193.15|0
1642074130000|2022-01-13 11:42:10|195.35|193.15|195.42|193.22|195.42|193.22|195.29|193.09|0
1642074140000|2022-01-13 11:42:20|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1642074150000|2022-01-13 11:42:30|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642074160000|2022-01-13 11:42:40|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1642074170000|2022-01-13 11:42:50|195.23|193.03|195.29|193.09|195.29|193.09|195.23|193.03|0
1642074180000|2022-01-13 11:43:00|195.42|193.22|195.29|193.09|195.42|193.22|195.29|193.09|0
1642074190000|2022-01-13 11:43:10|195.42|193.22|195.35|193.15|195.42|193.22|195.29|193.09|0
1642074200000|2022-01-13 11:43:20|195.29|193.09|195.29|193.09|195.42|193.22|195.29|193.09|0
1642074210000|2022-01-13 11:43:30|195.42|193.22|195.17|192.97|195.42|193.22|195.17|192.97|0
1642074220000|2022-01-13 11:43:40|195.23|193.03|195.17|192.97|195.23|193.03|195.17|192.97|0
1642074230000|2022-01-13 11:43:50|195.29|193.09|195.23|193.03|195.29|193.09|195.23|193.03|0
1642074240000|2022-01-13 11:44:00|195.29|193.09|195.41|193.21|195.41|193.21|195.29|193.09|0
1642074260000|2022-01-13 11:44:20|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1642074270000|2022-01-13 11:44:30|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1642074280000|2022-01-13 11:44:40|195.35|193.15|195.41|193.21|195.41|193.21|195.35|193.15|0
1642074330000|2022-01-13 11:45:30|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1642074340000|2022-01-13 11:45:40|195.47|193.27|195.54|193.34|195.54|193.34|195.47|193.27|0
1642074350000|2022-01-13 11:45:50|195.66|193.46|195.54|193.34|195.66|193.46|195.54|193.34|0
1642074370000|2022-01-13 11:46:10|195.41|193.21|195.54|193.34|195.54|193.34|195.41|193.21|0
1642074420000|2022-01-13 11:47:00|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1642074450000|2022-01-13 11:47:30|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1642074460000|2022-01-13 11:47:40|195.35|193.15|195.35|193.15|195.41|193.21|195.35|193.15|0
1642074470000|2022-01-13 11:47:50|195.41|193.21|195.1|192.9|195.41|193.21|195.1|192.9|0
1642074480000|2022-01-13 11:48:00|195.17|192.97|195.17|192.97|195.29|193.09|195.17|192.97|0
1642074490000|2022-01-13 11:48:10|195.29|193.09|195.17|192.97|195.29|193.09|195.17|192.97|0
1642074500000|2022-01-13 11:48:20|195.04|192.84|195.17|192.97|195.17|192.97|195.04|192.84|0
1642074530000|2022-01-13 11:48:50|195.29|193.09|195.35|193.15|195.41|193.21|195.29|193.09|0
1642074540000|2022-01-13 11:49:00|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1642074550000|2022-01-13 11:49:10|195.17|192.97|195.1|192.9|195.17|192.97|195.1|192.9|0
1642074560000|2022-01-13 11:49:20|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1642074590000|2022-01-13 11:49:50|195.22|193.02|195.29|193.09|195.29|193.09|195.22|193.02|0
1642074610000|2022-01-13 11:50:10|195.22|193.02|195.22|193.02|195.22|193.02|195.17|192.97|0
1642074620000|2022-01-13 11:50:20|195.17|192.97|195.17|192.97|195.17|192.97|195.04|192.84|0
1642074630000|2022-01-13 11:50:30|195.22|193.02|195.29|193.09|195.29|193.09|195.22|193.02|0
1642074640000|2022-01-13 11:50:40|195.17|192.97|195.17|192.97|195.17|192.97|195.17|192.97|0
1642074650000|2022-01-13 11:50:50|195.29|193.09|195.17|192.97|195.29|193.09|195.17|192.97|0
1642074660000|2022-01-13 11:51:00|195.1|192.9|195.29|193.09|195.29|193.09|195.1|192.9|0
1642074670000|2022-01-13 11:51:10|195.22|193.02|195.29|193.09|195.29|193.09|195.22|193.02|0
1642074690000|2022-01-13 11:51:30|195.41|193.21|195.41|193.21|195.41|193.21|195.41|193.21|0
1642074700000|2022-01-13 11:51:40|195.35|193.15|195.41|193.21|195.41|193.21|195.35|193.15|0
1642074710000|2022-01-13 11:51:50|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1642074720000|2022-01-13 11:52:00|195.22|193.02|195.16|192.96|195.22|193.02|195.16|192.96|0
1642074730000|2022-01-13 11:52:10|195.04|192.84|195.1|192.9|195.16|192.96|195.04|192.84|0
1642074740000|2022-01-13 11:52:20|195.16|192.96|195.22|193.02|195.29|193.09|195.16|192.96|0
1642074750000|2022-01-13 11:52:30|195.16|192.96|195.16|192.96|195.16|192.96|195.16|192.96|0
1642074760000|2022-01-13 11:52:40|195.1|192.9|195.04|192.84|195.16|192.96|195.04|192.84|0
1642074780000|2022-01-13 11:53:00|195.16|192.96|195.16|192.96|195.16|192.96|195.16|192.96|0
1642074790000|2022-01-13 11:53:10|195.22|193.02|195.16|192.96|195.22|193.02|195.16|192.96|0
1642074800000|2022-01-13 11:53:20|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1642074810000|2022-01-13 11:53:30|195.16|192.96|195.16|192.96|195.16|192.96|195.16|192.96|0
1642074820000|2022-01-13 11:53:40|195.1|192.9|195.04|192.84|195.1|192.9|195.04|192.84|0
1642074830000|2022-01-13 11:53:50|195.16|192.96|195.04|192.84|195.16|192.96|195.04|192.84|0
1642074850000|2022-01-13 11:54:10|194.92|192.72|194.92|192.72|195.04|192.84|194.92|192.72|0
1642074870000|2022-01-13 11:54:30|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1642074880000|2022-01-13 11:54:40|194.67|192.47|194.67|192.47|194.79|192.59|194.67|192.47|0
1642074890000|2022-01-13 11:54:50|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1642074900000|2022-01-13 11:55:00|194.67|192.47|194.48|192.28|194.67|192.47|194.48|192.28|0
1642074910000|2022-01-13 11:55:10|194.42|192.22|194.18|191.98|194.42|192.22|194.18|191.98|0
1642074920000|2022-01-13 11:55:20|194.06|191.86|194.06|191.86|194.06|191.86|194.06|191.86|0
1642074930000|2022-01-13 11:55:30|194.18|191.98|194.06|191.86|194.18|191.98|194.06|191.86|0
1642074940000|2022-01-13 11:55:40|193.93|191.73|193.81|191.61|193.93|191.73|193.81|191.61|0
1642074950000|2022-01-13 11:55:50|193.93|191.73|194.06|191.86|194.06|191.86|193.93|191.73|0
1642074960000|2022-01-13 11:56:00|194.18|191.98|194.3|192.1|194.3|192.1|194.18|191.98|0
1642074970000|2022-01-13 11:56:10|194.18|191.98|194.3|192.1|194.3|192.1|194.18|191.98|0
1642074980000|2022-01-13 11:56:20|194.18|191.98|194.3|192.1|194.3|192.1|194.18|191.98|0
1642074990000|2022-01-13 11:56:30|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1642075000000|2022-01-13 11:56:40|194.06|191.86|194.06|191.86|194.11|191.91|194.06|191.86|0
1642075010000|2022-01-13 11:56:50|194.05|191.85|194.18|191.98|194.18|191.98|194.05|191.85|0
1642075020000|2022-01-13 11:57:00|194.3|192.1|194.55|192.35|194.61|192.41|194.3|192.1|0
1642075030000|2022-01-13 11:57:10|194.67|192.47|194.55|192.35|194.67|192.47|194.55|192.35|0
1642075040000|2022-01-13 11:57:20|194.67|192.47|194.55|192.35|194.67|192.47|194.55|192.35|0
1642075060000|2022-01-13 11:57:40|194.42|192.22|194.55|192.35|194.55|192.35|194.42|192.22|0
1642075100000|2022-01-13 11:58:20|194.67|192.47|194.55|192.35|194.67|192.47|194.55|192.35|0
1642075110000|2022-01-13 11:58:30|194.67|192.47|194.79|192.59|194.79|192.59|194.55|192.35|0
1642075120000|2022-01-13 11:58:40|194.67|192.47|194.67|192.47|194.79|192.59|194.67|192.47|0
1642075140000|2022-01-13 11:59:00|194.55|192.35|194.18|191.98|194.55|192.35|194.18|191.98|0
1642075150000|2022-01-13 11:59:10|194.11|191.91|193.93|191.73|194.18|191.98|193.93|191.73|0
1642075160000|2022-01-13 11:59:20|193.81|191.61|194.18|191.98|194.18|191.98|193.81|191.61|0
1642075170000|2022-01-13 11:59:30|194.11|191.91|194.11|191.91|194.11|191.91|194.11|191.91|0
1642075180000|2022-01-13 11:59:40|194.18|191.98|193.99|191.79|194.18|191.98|193.99|191.79|0
1642075190000|2022-01-13 11:59:50|194.05|191.85|193.93|191.73|194.05|191.85|193.93|191.73|0
1642075200000|2022-01-13 12:00:00|193.81|191.61|194.05|191.85|194.05|191.85|193.81|191.61|0
1642075210000|2022-01-13 12:00:10|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1642075220000|2022-01-13 12:00:20|194.42|192.22|194.67|192.47|194.67|192.47|194.42|192.22|0
1642075230000|2022-01-13 12:00:30|194.79|192.59|194.67|192.47|194.79|192.59|194.67|192.47|0
1642075240000|2022-01-13 12:00:40|194.54|192.34|194.54|192.34|194.67|192.47|194.54|192.34|0
1642075250000|2022-01-13 12:00:50|195.04|192.84|195.28|193.08|195.28|193.08|195.04|192.84|0
1642075260000|2022-01-13 12:01:00|195.16|192.96|195.28|193.08|195.28|193.08|195.16|192.96|0
1642075270000|2022-01-13 12:01:10|195.41|193.21|195.28|193.08|195.41|193.21|195.28|193.08|0
1642075280000|2022-01-13 12:01:20|195.16|192.96|195.16|192.96|195.16|192.96|195.16|192.96|0
1642075290000|2022-01-13 12:01:30|195.28|193.08|195.16|192.96|195.28|193.08|195.16|192.96|0
1642075300000|2022-01-13 12:01:40|195.04|192.84|194.91|192.71|195.04|192.84|194.91|192.71|0
1642075310000|2022-01-13 12:01:50|194.97|192.77|194.97|192.77|195.04|192.84|194.97|192.77|0
1642075320000|2022-01-13 12:02:00|194.91|192.71|195.04|192.84|195.04|192.84|194.91|192.71|0
1642075330000|2022-01-13 12:02:10|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1642075340000|2022-01-13 12:02:20|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1642075350000|2022-01-13 12:02:30|194.91|192.71|194.91|192.71|194.91|192.71|194.79|192.59|0
1642075360000|2022-01-13 12:02:40|194.85|192.65|194.79|192.59|194.85|192.65|194.79|192.59|0
1642075370000|2022-01-13 12:02:50|194.85|192.65|194.79|192.59|194.91|192.71|194.79|192.59|0
1642075380000|2022-01-13 12:03:00|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1642075390000|2022-01-13 12:03:10|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1642075400000|2022-01-13 12:03:20|194.67|192.47|194.79|192.59|194.79|192.59|194.67|192.47|0
1642075410000|2022-01-13 12:03:30|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1642075420000|2022-01-13 12:03:40|194.36|192.16|194.3|192.1|194.42|192.22|194.3|192.1|0
1642075430000|2022-01-13 12:03:50|194.42|192.22|194.42|192.22|194.42|192.22|194.42|192.22|0
1642075440000|2022-01-13 12:04:00|194.36|192.16|194.42|192.22|194.42|192.22|194.3|192.1|0
1642075450000|2022-01-13 12:04:10|194.54|192.34|194.42|192.22|194.54|192.34|194.42|192.22|0
1642075460000|2022-01-13 12:04:20|194.67|192.47|194.91|192.71|194.91|192.71|194.67|192.47|0
1642075470000|2022-01-13 12:04:30|194.97|192.77|194.79|192.59|194.97|192.77|194.79|192.59|0
1642075480000|2022-01-13 12:04:40|194.91|192.71|194.79|192.59|194.91|192.71|194.79|192.59|0
1642075490000|2022-01-13 12:04:50|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1642075500000|2022-01-13 12:05:00|194.54|192.34|194.67|192.47|194.67|192.47|194.54|192.34|0
1642075510000|2022-01-13 12:05:10|194.54|192.34|194.67|192.47|194.67|192.47|194.54|192.34|0
1642075520000|2022-01-13 12:05:20|194.54|192.34|194.54|192.34|194.67|192.47|194.54|192.34|0
1642075530000|2022-01-13 12:05:30|194.48|192.28|194.54|192.34|194.54|192.34|194.48|192.28|0
1642075540000|2022-01-13 12:05:40|194.3|192.1|194.17|191.97|194.3|192.1|194.17|191.97|0
1642075550000|2022-01-13 12:05:50|194.23|192.03|194.3|192.1|194.3|192.1|194.23|192.03|0
1642075570000|2022-01-13 12:06:10|194.17|191.97|194.67|192.47|194.67|192.47|194.17|191.97|0
1642075580000|2022-01-13 12:06:20|194.6|192.4|194.6|192.4|194.6|192.4|194.54|192.34|0
1642075590000|2022-01-13 12:06:30|194.67|192.47|194.54|192.34|194.67|192.47|194.54|192.34|0
1642075600000|2022-01-13 12:06:40|194.67|192.47|194.6|192.4|194.67|192.47|194.54|192.34|0
1642075610000|2022-01-13 12:06:50|194.66|192.46|194.79|192.59|194.79|192.59|194.66|192.46|0
1642075620000|2022-01-13 12:07:00|194.72|192.52|194.79|192.59|194.79|192.59|194.72|192.52|0
1642075630000|2022-01-13 12:07:10|194.72|192.52|194.54|192.34|194.72|192.52|194.54|192.34|0
1642075640000|2022-01-13 12:07:20|194.66|192.46|194.66|192.46|194.66|192.46|194.54|192.34|0
1642075650000|2022-01-13 12:07:30|194.54|192.34|194.91|192.71|194.91|192.71|194.54|192.34|0
1642075660000|2022-01-13 12:07:40|194.97|192.77|194.91|192.71|195.03|192.83|194.91|192.71|0
1642075670000|2022-01-13 12:07:50|194.79|192.59|194.91|192.71|194.91|192.71|194.79|192.59|0
1642075680000|2022-01-13 12:08:00|194.79|192.59|195.03|192.83|195.03|192.83|194.79|192.59|0
1642075700000|2022-01-13 12:08:20|195.16|192.96|195.16|192.96|195.16|192.96|195.03|192.83|0
1642075710000|2022-01-13 12:08:30|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642075720000|2022-01-13 12:08:40|196.63|194.43|196.5|194.3|196.63|194.43|196.5|194.3|0
1642075730000|2022-01-13 12:08:50|196.44|194.24|196.5|194.3|196.5|194.3|196.44|194.24|0
1642075740000|2022-01-13 12:09:00|196.63|194.43|196.56|194.36|196.63|194.43|196.56|194.36|0
1642075750000|2022-01-13 12:09:10|194.18|191.98|194.05|191.85|194.18|191.98|194.05|191.85|0
1642075760000|2022-01-13 12:09:20|193.99|191.79|193.99|191.79|193.99|191.79|193.99|191.79|0
1642075770000|2022-01-13 12:09:30|194.05|191.85|194.18|191.98|194.18|191.98|194.05|191.85|0
1642075790000|2022-01-13 12:09:50|194.3|192.1|194.3|192.1|194.42|192.22|194.3|192.1|0
1642075800000|2022-01-13 12:10:00|194.18|191.98|194.23|192.03|194.23|192.03|194.18|191.98|0
1642075810000|2022-01-13 12:10:10|194.18|191.98|194.42|192.22|194.42|192.22|194.18|191.98|0
1642075820000|2022-01-13 12:10:20|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1642075830000|2022-01-13 12:10:30|194.42|192.22|194.42|192.22|194.42|192.22|194.42|192.22|0
1642075840000|2022-01-13 12:10:40|194.55|192.35|194.6|192.4|194.6|192.4|194.55|192.35|0
1642075850000|2022-01-13 12:10:50|194.54|192.34|194.54|192.34|194.54|192.34|194.54|192.34|0
1642075860000|2022-01-13 12:11:00|194.67|192.47|194.67|192.47|194.67|192.47|194.67|192.47|0
1642075870000|2022-01-13 12:11:10|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1642075880000|2022-01-13 12:11:20|194.67|192.47|194.79|192.59|194.79|192.59|194.67|192.47|0
1642075890000|2022-01-13 12:11:30|194.91|192.71|194.79|192.59|194.91|192.71|194.79|192.59|0
1642075900000|2022-01-13 12:11:40|194.91|192.71|194.97|192.77|194.97|192.77|194.91|192.71|0
1642075910000|2022-01-13 12:11:50|195.04|192.84|195.04|192.84|195.16|192.96|195.04|192.84|0
1642075920000|2022-01-13 12:12:00|194.97|192.77|195.04|192.84|195.04|192.84|194.91|192.71|0
1642075950000|2022-01-13 12:12:30|195.16|192.96|195.16|192.96|195.16|192.96|195.16|192.96|0
1642075970000|2022-01-13 12:12:50|195.04|192.84|194.91|192.71|195.04|192.84|194.91|192.71|0
1642075980000|2022-01-13 12:13:00|195.04|192.84|194.91|192.71|195.04|192.84|194.91|192.71|0
1642075990000|2022-01-13 12:13:10|194.85|192.65|195.04|192.84|195.04|192.84|194.85|192.65|0
1642076000000|2022-01-13 12:13:20|195.16|192.96|195.16|192.96|195.16|192.96|195.16|192.96|0
1642076010000|2022-01-13 12:13:30|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1642076020000|2022-01-13 12:13:40|195.16|192.96|195.22|193.02|195.22|193.02|195.16|192.96|0
1642076030000|2022-01-13 12:13:50|195.16|192.96|195.16|192.96|195.22|193.02|195.16|192.96|0
1642076050000|2022-01-13 12:14:10|195.04|192.84|195.04|192.84|195.04|192.84|195.04|192.84|0
1642076070000|2022-01-13 12:14:30|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642076080000|2022-01-13 12:14:40|195.04|192.84|194.91|192.71|195.04|192.84|194.91|192.71|0
1642076090000|2022-01-13 12:14:50|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1642076100000|2022-01-13 12:15:00|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1642076140000|2022-01-13 12:15:40|194.79|192.59|194.67|192.47|194.79|192.59|194.67|192.47|0
1642076150000|2022-01-13 12:15:50|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1642076170000|2022-01-13 12:16:10|194.72|192.52|194.67|192.47|194.72|192.52|194.54|192.34|0
1642076180000|2022-01-13 12:16:20|194.54|192.34|194.79|192.59|194.79|192.59|194.54|192.34|0
1642076190000|2022-01-13 12:16:30|194.72|192.52|194.79|192.59|194.79|192.59|194.72|192.52|0
1642076200000|2022-01-13 12:16:40|194.54|192.34|194.67|192.47|194.67|192.47|194.54|192.34|0
1642076210000|2022-01-13 12:16:50|194.6|192.4|194.6|192.4|194.6|192.4|194.54|192.34|0
1642076220000|2022-01-13 12:17:00|194.54|192.34|194.54|192.34|194.67|192.47|194.54|192.34|0
1642076230000|2022-01-13 12:17:10|194.6|192.4|194.67|192.47|194.67|192.47|194.6|192.4|0
1642076260000|2022-01-13 12:17:40|194.79|192.59|194.79|192.59|194.79|192.59|194.79|192.59|0
1642076270000|2022-01-13 12:17:50|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1642076300000|2022-01-13 12:18:20|194.66|192.46|194.54|192.34|194.66|192.46|194.54|192.34|0
1642076310000|2022-01-13 12:18:30|194.66|192.46|194.54|192.34|194.66|192.46|194.54|192.34|0
1642076330000|2022-01-13 12:18:50|194.35|192.15|194.29|192.09|194.35|192.15|194.29|192.09|0
1642076340000|2022-01-13 12:19:00|194.42|192.22|194.54|192.34|194.54|192.34|194.42|192.22|0
1642076350000|2022-01-13 12:19:10|194.6|192.4|194.66|192.46|194.66|192.46|194.6|192.4|0
1642076360000|2022-01-13 12:19:20|194.54|192.34|194.54|192.34|194.54|192.34|194.54|192.34|0
1642076380000|2022-01-13 12:19:40|194.66|192.46|194.66|192.46|194.66|192.46|194.66|192.46|0
1642076390000|2022-01-13 12:19:50|194.6|192.4|194.6|192.4|194.6|192.4|194.6|192.4|0
1642076400000|2022-01-13 12:20:00|194.54|192.34|194.6|192.4|194.66|192.46|194.54|192.34|0
1642076410000|2022-01-13 12:20:10|194.66|192.46|194.66|192.46|194.66|192.46|194.66|192.46|0
1642076420000|2022-01-13 12:20:20|194.54|192.34|194.54|192.34|194.54|192.34|194.54|192.34|0
1642076440000|2022-01-13 12:20:40|194.66|192.46|194.54|192.34|194.66|192.46|194.54|192.34|0
1642076450000|2022-01-13 12:20:50|194.6|192.4|194.79|192.59|194.79|192.59|194.6|192.4|0
1642076460000|2022-01-13 12:21:00|194.72|192.52|194.72|192.52|194.72|192.52|194.72|192.52|0
1642076470000|2022-01-13 12:21:10|194.66|192.46|194.66|192.46|194.66|192.46|194.66|192.46|0
1642076480000|2022-01-13 12:21:20|194.29|192.09|194.17|191.97|194.29|192.09|194.17|191.97|0
1642076490000|2022-01-13 12:21:30|194.29|192.09|194.05|191.85|194.29|192.09|194.05|191.85|0
1642076500000|2022-01-13 12:21:40|193.92|191.72|193.8|191.6|193.92|191.72|193.8|191.6|0
1642076510000|2022-01-13 12:21:50|193.68|191.48|193.74|191.54|193.74|191.54|193.68|191.48|0
1642076520000|2022-01-13 12:22:00|193.8|191.6|193.92|191.72|193.92|191.72|193.8|191.6|0
1642076530000|2022-01-13 12:22:10|193.8|191.6|193.8|191.6|193.8|191.6|193.8|191.6|0
1642076540000|2022-01-13 12:22:20|193.68|191.48|193.8|191.6|193.8|191.6|193.68|191.48|0
1642076550000|2022-01-13 12:22:30|193.92|191.72|193.92|191.72|193.92|191.72|193.92|191.72|0
1642076560000|2022-01-13 12:22:40|194.05|191.85|194.17|191.97|194.17|191.97|194.05|191.85|0
1642076570000|2022-01-13 12:22:50|194.29|192.09|194.29|192.09|194.29|192.09|194.29|192.09|0
1642076580000|2022-01-13 12:23:00|194.42|192.22|194.29|192.09|194.42|192.22|194.29|192.09|0
1642076590000|2022-01-13 12:23:10|194.42|192.22|194.42|192.22|194.42|192.22|194.42|192.22|0
1642076600000|2022-01-13 12:23:20|194.47|192.27|194.54|192.34|194.54|192.34|194.42|192.22|0
1642076610000|2022-01-13 12:23:30|194.6|192.4|194.66|192.46|194.66|192.46|194.54|192.34|0
1642076620000|2022-01-13 12:23:40|194.6|192.4|194.66|192.46|194.66|192.46|194.6|192.4|0
1642076630000|2022-01-13 12:23:50|194.79|192.59|194.66|192.46|194.79|192.59|194.66|192.46|0
1642076640000|2022-01-13 12:24:00|194.72|192.52|194.84|192.64|194.84|192.64|194.72|192.52|0
1642076650000|2022-01-13 12:24:10|194.91|192.71|194.97|192.77|194.97|192.77|194.91|192.71|0
1642076660000|2022-01-13 12:24:20|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642076670000|2022-01-13 12:24:30|195.09|192.89|195.03|192.83|195.09|192.89|195.03|192.83|0
1642076680000|2022-01-13 12:24:40|194.91|192.71|195.09|192.89|195.09|192.89|194.91|192.71|0
1642076690000|2022-01-13 12:24:50|195.16|192.96|195.03|192.83|195.16|192.96|195.03|192.83|0
1642076700000|2022-01-13 12:25:00|195.09|192.89|195.16|192.96|195.16|192.96|195.09|192.89|0
1642076730000|2022-01-13 12:25:30|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642076740000|2022-01-13 12:25:40|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1642076760000|2022-01-13 12:26:00|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1642076770000|2022-01-13 12:26:10|195.28|193.08|195.15|192.95|195.28|193.08|195.15|192.95|0
1642076780000|2022-01-13 12:26:20|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642076790000|2022-01-13 12:26:30|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1642076820000|2022-01-13 12:27:00|195.03|192.83|195.03|192.83|195.15|192.95|195.03|192.83|0
1642076830000|2022-01-13 12:27:10|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1642076860000|2022-01-13 12:27:40|195.28|193.08|195.28|193.08|195.28|193.08|195.15|192.95|0
1642076870000|2022-01-13 12:27:50|195.15|192.95|195.28|193.08|195.28|193.08|195.15|192.95|0
1642076880000|2022-01-13 12:28:00|195.34|193.14|195.34|193.14|195.34|193.14|195.34|193.14|0
1642076890000|2022-01-13 12:28:10|195.4|193.2|195.28|193.08|195.4|193.2|195.28|193.08|0
1642076900000|2022-01-13 12:28:20|195.4|193.2|195.28|193.08|195.4|193.2|195.28|193.08|0
1642076910000|2022-01-13 12:28:30|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1642076920000|2022-01-13 12:28:40|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1642076930000|2022-01-13 12:28:50|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1642076940000|2022-01-13 12:29:00|195.28|193.08|195.15|192.95|195.28|193.08|195.15|192.95|0
1642076950000|2022-01-13 12:29:10|195.28|193.08|195.28|193.08|195.28|193.08|195.15|192.95|0
1642076960000|2022-01-13 12:29:20|195.21|193.01|195.28|193.08|195.28|193.08|195.21|193.01|0
1642076990000|2022-01-13 12:29:50|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1642077000000|2022-01-13 12:30:00|195.28|193.08|195.28|193.08|195.28|193.08|195.28|193.08|0
1642077010000|2022-01-13 12:30:10|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1642077040000|2022-01-13 12:30:40|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642077050000|2022-01-13 12:30:50|194.96|192.76|194.96|192.76|194.96|192.76|194.96|192.76|0
1642077060000|2022-01-13 12:31:00|195.03|192.83|194.91|192.71|195.03|192.83|194.91|192.71|0
1642077070000|2022-01-13 12:31:10|194.78|192.58|194.54|192.34|194.78|192.58|194.54|192.34|0
1642077080000|2022-01-13 12:31:20|194.66|192.46|194.66|192.46|194.78|192.58|194.66|192.46|0
1642077090000|2022-01-13 12:31:30|194.78|192.58|194.78|192.58|194.78|192.58|194.78|192.58|0
1642077100000|2022-01-13 12:31:40|194.72|192.52|194.91|192.71|194.91|192.71|194.72|192.52|0
1642077110000|2022-01-13 12:31:50|194.78|192.58|194.78|192.58|194.78|192.58|194.78|192.58|0
1642077120000|2022-01-13 12:32:00|194.91|192.71|194.78|192.58|194.91|192.71|194.78|192.58|0
1642077130000|2022-01-13 12:32:10|194.66|192.46|194.72|192.52|194.78|192.58|194.66|192.46|0
1642077140000|2022-01-13 12:32:20|194.78|192.58|194.78|192.58|194.78|192.58|194.78|192.58|0
1642077160000|2022-01-13 12:32:40|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1642077180000|2022-01-13 12:33:00|194.78|192.58|194.66|192.46|194.78|192.58|194.66|192.46|0
1642077190000|2022-01-13 12:33:10|194.78|192.58|194.78|192.58|194.78|192.58|194.66|192.46|0
1642077200000|2022-01-13 12:33:20|194.66|192.46|194.66|192.46|194.66|192.46|194.66|192.46|0
1642077210000|2022-01-13 12:33:30|194.72|192.52|194.66|192.46|194.78|192.58|194.66|192.46|0
1642077220000|2022-01-13 12:33:40|194.78|192.58|194.78|192.58|194.78|192.58|194.78|192.58|0
1642077230000|2022-01-13 12:33:50|194.66|192.46|194.78|192.58|194.78|192.58|194.66|192.46|0
1642077240000|2022-01-13 12:34:00|194.9|192.7|195.15|192.95|195.15|192.95|194.9|192.7|0
1642077260000|2022-01-13 12:34:20|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1642077290000|2022-01-13 12:34:50|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1642077300000|2022-01-13 12:35:00|195.27|193.07|195.4|193.2|195.4|193.2|195.27|193.07|0
1642077310000|2022-01-13 12:35:10|195.27|193.07|195.4|193.2|195.4|193.2|195.27|193.07|0
1642077320000|2022-01-13 12:35:20|195.33|193.13|195.27|193.07|195.4|193.2|195.27|193.07|0
1642077340000|2022-01-13 12:35:40|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1642077350000|2022-01-13 12:35:50|195.27|193.07|195.15|192.95|195.27|193.07|195.15|192.95|0
1642077360000|2022-01-13 12:36:00|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1642077380000|2022-01-13 12:36:20|195.4|193.2|195.27|193.07|195.4|193.2|195.27|193.07|0
1642077390000|2022-01-13 12:36:30|195.15|192.95|195.03|192.83|195.15|192.95|195.03|192.83|0
1642077400000|2022-01-13 12:36:40|194.9|192.7|195.27|193.07|195.27|193.07|194.9|192.7|0
1642077410000|2022-01-13 12:36:50|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1642077420000|2022-01-13 12:37:00|195.09|192.89|195.15|192.95|195.15|192.95|195.09|192.89|0
1642077450000|2022-01-13 12:37:30|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642077460000|2022-01-13 12:37:40|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1642077480000|2022-01-13 12:38:00|195.03|192.83|195.08|192.88|195.15|192.95|195.03|192.83|0
1642077490000|2022-01-13 12:38:10|195.03|192.83|195.03|192.83|195.03|192.83|195.03|192.83|0
1642077510000|2022-01-13 12:38:30|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1642077520000|2022-01-13 12:38:40|195.33|193.13|195.27|193.07|195.4|193.2|195.27|193.07|0
1642077530000|2022-01-13 12:38:50|195.4|193.2|195.52|193.32|195.52|193.32|195.4|193.2|0
1642077540000|2022-01-13 12:39:00|195.4|193.2|195.4|193.2|195.46|193.26|195.4|193.2|0
1642077550000|2022-01-13 12:39:10|195.33|193.13|195.27|193.07|195.33|193.13|195.27|193.07|0
1642077560000|2022-01-13 12:39:20|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1642077570000|2022-01-13 12:39:30|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1642077580000|2022-01-13 12:39:40|195.33|193.13|195.33|193.13|195.33|193.13|195.33|193.13|0
1642077590000|2022-01-13 12:39:50|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1642077610000|2022-01-13 12:40:10|195.15|192.95|195.15|192.95|195.27|193.07|195.15|192.95|0
1642077620000|2022-01-13 12:40:20|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1642077630000|2022-01-13 12:40:30|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1642077640000|2022-01-13 12:40:40|195.39|193.19|195.52|193.32|195.52|193.32|195.39|193.19|0
1642077650000|2022-01-13 12:40:50|195.64|193.44|195.64|193.44|195.64|193.44|195.52|193.32|0
1642077660000|2022-01-13 12:41:00|195.52|193.32|195.52|193.32|195.64|193.44|195.52|193.32|0
1642077670000|2022-01-13 12:41:10|195.64|193.44|195.64|193.44|195.64|193.44|195.64|193.44|0
1642077690000|2022-01-13 12:41:30|195.77|193.57|195.77|193.57|195.77|193.57|195.77|193.57|0
1642077710000|2022-01-13 12:41:50|195.64|193.44|195.64|193.44|195.64|193.44|195.64|193.44|0
1642077730000|2022-01-13 12:42:10|195.52|193.32|195.52|193.32|195.52|193.32|195.52|193.32|0
1642077740000|2022-01-13 12:42:20|195.64|193.44|195.77|193.57|195.77|193.57|195.64|193.44|0
1642077770000|2022-01-13 12:42:50|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1642077780000|2022-01-13 12:43:00|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1642077790000|2022-01-13 12:43:10|195.76|193.56|195.76|193.56|195.89|193.69|195.76|193.56|0
1642077810000|2022-01-13 12:43:30|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1642077820000|2022-01-13 12:43:40|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1642077850000|2022-01-13 12:44:10|195.64|193.44|195.7|193.5|195.7|193.5|195.64|193.44|0
1642077860000|2022-01-13 12:44:20|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1642077870000|2022-01-13 12:44:30|195.7|193.5|195.89|193.69|195.89|193.69|195.7|193.5|0
1642077890000|2022-01-13 12:44:50|196.01|193.81|195.89|193.69|196.01|193.81|195.89|193.69|0
1642077900000|2022-01-13 12:45:00|195.95|193.75|195.89|193.69|196.01|193.81|195.89|193.69|0
1642077910000|2022-01-13 12:45:10|195.76|193.56|195.89|193.69|195.89|193.69|195.76|193.56|0
1642077920000|2022-01-13 12:45:20|195.82|193.62|195.76|193.56|195.82|193.62|195.76|193.56|0
1642077930000|2022-01-13 12:45:30|195.82|193.62|195.89|193.69|195.89|193.69|195.82|193.62|0
1642077940000|2022-01-13 12:45:40|195.76|193.56|195.89|193.69|195.89|193.69|195.76|193.56|0
1642077950000|2022-01-13 12:45:50|196.01|193.81|196.01|193.81|196.01|193.81|196.01|193.81|0
1642077970000|2022-01-13 12:46:10|195.89|193.69|196.01|193.81|196.01|193.81|195.89|193.69|0
1642077980000|2022-01-13 12:46:20|196.07|193.87|196.13|193.93|196.13|193.93|196.07|193.87|0
1642077990000|2022-01-13 12:46:30|196.01|193.81|196.01|193.81|196.01|193.81|196.01|193.81|0
1642078000000|2022-01-13 12:46:40|196.13|193.93|196.13|193.93|196.13|193.93|196.01|193.81|0
1642078010000|2022-01-13 12:46:50|196.01|193.81|196.01|193.81|196.01|193.81|196.01|193.81|0
1642078040000|2022-01-13 12:47:20|196.13|193.93|196.13|193.93|196.13|193.93|196.13|193.93|0
1642078060000|2022-01-13 12:47:40|196.01|193.81|195.89|193.69|196.01|193.81|195.89|193.69|0
1642078080000|2022-01-13 12:48:00|196.01|193.81|196.01|193.81|196.01|193.81|195.89|193.69|0
1642078110000|2022-01-13 12:48:30|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1642078120000|2022-01-13 12:48:40|195.76|193.56|195.82|193.62|195.82|193.62|195.76|193.56|0
1642078130000|2022-01-13 12:48:50|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1642078140000|2022-01-13 12:49:00|195.82|193.62|195.82|193.62|195.82|193.62|195.76|193.56|0
1642078150000|2022-01-13 12:49:10|195.89|193.69|195.89|193.69|195.89|193.69|195.76|193.56|0
1642078160000|2022-01-13 12:49:20|195.76|193.56|195.82|193.62|195.82|193.62|195.76|193.56|0
1642078170000|2022-01-13 12:49:30|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1642078200000|2022-01-13 12:50:00|196.01|193.81|196.01|193.81|196.01|193.81|196.01|193.81|0
1642078210000|2022-01-13 12:50:10|195.89|193.69|195.89|193.69|195.89|193.69|195.89|193.69|0
1642078240000|2022-01-13 12:50:40|195.82|193.62|195.82|193.62|195.82|193.62|195.82|193.62|0
1642078250000|2022-01-13 12:50:50|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1642078270000|2022-01-13 12:51:10|195.64|193.44|195.64|193.44|195.64|193.44|195.64|193.44|0
1642078280000|2022-01-13 12:51:20|195.7|193.5|195.64|193.44|195.76|193.56|195.64|193.44|0
1642078330000|2022-01-13 12:52:10|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1642078340000|2022-01-13 12:52:20|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1642078350000|2022-01-13 12:52:30|195.51|193.31|195.51|193.31|195.51|193.31|195.39|193.19|0
1642078360000|2022-01-13 12:52:40|195.39|193.19|195.45|193.25|195.51|193.31|195.39|193.19|0
1642078370000|2022-01-13 12:52:50|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1642078380000|2022-01-13 12:53:00|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1642078390000|2022-01-13 12:53:10|195.27|193.07|195.14|192.94|195.27|193.07|195.14|192.94|0
1642078400000|2022-01-13 12:53:20|195.02|192.82|195.14|192.94|195.14|192.94|195.02|192.82|0
1642078430000|2022-01-13 12:53:50|195.02|192.82|195.14|192.94|195.14|192.94|195.02|192.82|0
1642078450000|2022-01-13 12:54:10|195.27|193.07|195.26|193.06|195.27|193.07|195.26|193.06|0
1642078460000|2022-01-13 12:54:20|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1642078480000|2022-01-13 12:54:40|195.02|192.82|195.08|192.88|195.08|192.88|195.02|192.82|0
1642078490000|2022-01-13 12:54:50|195.02|192.82|195.14|192.94|195.14|192.94|195.02|192.82|0
1642078500000|2022-01-13 12:55:00|195.02|192.82|195.14|192.94|195.14|192.94|195.02|192.82|0
1642078510000|2022-01-13 12:55:10|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1642078530000|2022-01-13 12:55:30|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1642078550000|2022-01-13 12:55:50|195.02|192.82|195.02|192.82|195.02|192.82|195.02|192.82|0
1642078570000|2022-01-13 12:56:10|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1642078620000|2022-01-13 12:57:00|195.26|193.06|195.26|193.06|195.26|193.06|195.26|193.06|0
1642078630000|2022-01-13 12:57:10|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1642078640000|2022-01-13 12:57:20|195.26|193.06|195.26|193.06|195.26|193.06|195.26|193.06|0
1642078650000|2022-01-13 12:57:30|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1642078660000|2022-01-13 12:57:40|195.26|193.06|195.39|193.19|195.39|193.19|195.26|193.06|0
1642078680000|2022-01-13 12:58:00|195.51|193.31|195.39|193.19|195.51|193.31|195.39|193.19|0
1642078690000|2022-01-13 12:58:10|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1642078710000|2022-01-13 12:58:30|195.63|193.43|195.63|193.43|195.63|193.43|195.63|193.43|0
1642078740000|2022-01-13 12:59:00|195.51|193.31|195.63|193.43|195.63|193.43|195.51|193.31|0
1642078750000|2022-01-13 12:59:10|195.69|193.49|195.51|193.31|195.69|193.49|195.51|193.31|0
1642078790000|2022-01-13 12:59:50|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1642078800000|2022-01-13 13:00:00|195.26|193.06|195.51|193.31|195.51|193.31|195.26|193.06|0
1642078810000|2022-01-13 13:00:10|195.39|193.19|195.39|193.19|195.39|193.19|195.39|193.19|0
1642078820000|2022-01-13 13:00:20|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1642078830000|2022-01-13 13:00:30|195.63|193.43|195.63|193.43|195.63|193.43|195.63|193.43|0
1642078840000|2022-01-13 13:00:40|195.76|193.56|195.76|193.56|195.76|193.56|195.76|193.56|0
1642078850000|2022-01-13 13:00:50|195.63|193.43|195.63|193.43|195.63|193.43|195.63|193.43|0
1642078870000|2022-01-13 13:01:10|195.76|193.56|195.63|193.43|195.76|193.56|195.63|193.43|0
1642078880000|2022-01-13 13:01:20|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1642078890000|2022-01-13 13:01:30|195.63|193.43|195.63|193.43|195.63|193.43|195.63|193.43|0
1642078910000|2022-01-13 13:01:50|195.88|193.68|195.88|193.68|195.88|193.68|195.88|193.68|0
1642078940000|2022-01-13 13:02:20|195.76|193.56|195.51|193.31|195.76|193.56|195.51|193.31|0
1642078960000|2022-01-13 13:02:40|195.38|193.18|195.38|193.18|195.38|193.18|195.38|193.18|0
1642078970000|2022-01-13 13:02:50|195.51|193.31|195.51|193.31|195.51|193.31|195.51|193.31|0
1642078980000|2022-01-13 13:03:00|195.38|193.18|195.38|193.18|195.38|193.18|195.38|193.18|0
1642079000000|2022-01-13 13:03:20|195.26|193.06|194.89|192.69|195.26|193.06|194.89|192.69|0
1642079020000|2022-01-13 13:03:40|194.64|192.44|194.64|192.44|194.64|192.44|194.64|192.44|0
1642079050000|2022-01-13 13:04:10|194.52|192.32|194.27|192.07|194.52|192.32|194.27|192.07|0
1642079060000|2022-01-13 13:04:20|194.4|192.2|194.27|192.07|194.4|192.2|194.27|192.07|0
1642079070000|2022-01-13 13:04:30|194.4|192.2|194.64|192.44|194.64|192.44|194.4|192.2|0
1642079080000|2022-01-13 13:04:40|194.52|192.32|194.64|192.44|194.64|192.44|194.52|192.32|0
1642079090000|2022-01-13 13:04:50|194.77|192.57|194.64|192.44|194.77|192.57|194.64|192.44|0
1642079100000|2022-01-13 13:05:00|194.77|192.57|194.52|192.32|194.77|192.57|194.52|192.32|0
1642079110000|2022-01-13 13:05:10|194.64|192.44|194.77|192.57|194.77|192.57|194.64|192.44|0
1642079120000|2022-01-13 13:05:20|194.64|192.44|194.77|192.57|194.77|192.57|194.64|192.44|0
1642079130000|2022-01-13 13:05:30|194.89|192.69|194.89|192.69|195.01|192.81|194.89|192.69|0
1642079140000|2022-01-13 13:05:40|195.01|192.81|194.4|192.2|195.01|192.81|194.4|192.2|0
1642079150000|2022-01-13 13:05:50|194.27|192.07|194.27|192.07|194.27|192.07|194.15|191.95|0
1642079160000|2022-01-13 13:06:00|194.4|192.2|194.33|192.13|194.4|192.2|194.33|192.13|0
1642079170000|2022-01-13 13:06:10|194.4|192.2|194.15|191.95|194.4|192.2|194.15|191.95|0
1642079180000|2022-01-13 13:06:20|194.27|192.07|194.27|192.07|194.27|192.07|194.27|192.07|0
1642079200000|2022-01-13 13:06:40|194.4|192.2|194.15|191.95|194.4|192.2|194.15|191.95|0
1642079220000|2022-01-13 13:07:00|194.03|191.83|194.27|192.07|194.27|192.07|194.03|191.83|0
1642079250000|2022-01-13 13:07:30|194.15|191.95|194.27|192.07|194.27|192.07|194.15|191.95|0
1642079260000|2022-01-13 13:07:40|194.15|191.95|194.27|192.07|194.27|192.07|194.15|191.95|0
1642079290000|2022-01-13 13:08:10|194.21|192.01|194.15|191.95|194.27|192.07|194.15|191.95|0
1642079300000|2022-01-13 13:08:20|194.27|192.07|194.39|192.19|194.39|192.19|194.27|192.07|0
1642079330000|2022-01-13 13:08:50|194.27|192.07|194.27|192.07|194.27|192.07|194.27|192.07|0
1642079340000|2022-01-13 13:09:00|194.39|192.19|194.39|192.19|194.39|192.19|194.39|192.19|0
1642079400000|2022-01-13 13:10:00|194.52|192.32|194.39|192.19|194.52|192.32|194.39|192.19|0
1642079410000|2022-01-13 13:10:10|194.27|192.07|194.27|192.07|194.27|192.07|194.27|192.07|0
1642079420000|2022-01-13 13:10:20|194.39|192.19|194.39|192.19|194.39|192.19|194.27|192.07|0
1642079430000|2022-01-13 13:10:30|194.33|192.13|194.27|192.07|194.33|192.13|194.27|192.07|0
1642079440000|2022-01-13 13:10:40|194.52|192.32|194.52|192.32|194.64|192.44|194.52|192.32|0
1642079450000|2022-01-13 13:10:50|194.64|192.44|194.64|192.44|194.64|192.44|194.64|192.44|0
1642079460000|2022-01-13 13:11:00|194.76|192.56|194.64|192.44|194.76|192.56|194.64|192.44|0
1642079480000|2022-01-13 13:11:20|194.76|192.56|194.76|192.56|194.76|192.56|194.76|192.56|0
1642079500000|2022-01-13 13:11:40|194.7|192.5|194.7|192.5|194.7|192.5|194.64|192.44|0
1642079510000|2022-01-13 13:11:50|194.76|192.56|194.76|192.56|194.89|192.69|194.76|192.56|0
1642079520000|2022-01-13 13:12:00|194.89|192.69|194.89|192.69|194.89|192.69|194.76|192.56|0
1642079530000|2022-01-13 13:12:10|194.76|192.56|194.76|192.56|194.76|192.56|194.76|192.56|0
1642079550000|2022-01-13 13:12:30|194.89|192.69|194.89|192.69|194.89|192.69|194.89|192.69|0
1642079560000|2022-01-13 13:12:40|195.01|192.81|195.01|192.81|195.01|192.81|195.01|192.81|0
1642079570000|2022-01-13 13:12:50|195.13|192.93|195.01|192.81|195.13|192.93|195.01|192.81|0
1642079580000|2022-01-13 13:13:00|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642079590000|2022-01-13 13:13:10|195.01|192.81|195.01|192.81|195.01|192.81|195.01|192.81|0
1642079600000|2022-01-13 13:13:20|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642079630000|2022-01-13 13:13:50|195.01|192.81|195.01|192.81|195.01|192.81|195.01|192.81|0
1642079640000|2022-01-13 13:14:00|195.13|192.93|195.01|192.81|195.13|192.93|195.01|192.81|0
1642079650000|2022-01-13 13:14:10|195.13|192.93|195.01|192.81|195.13|192.93|195.01|192.81|0
1642079660000|2022-01-13 13:14:20|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642079670000|2022-01-13 13:14:30|195.26|193.06|195.13|192.93|195.26|193.06|195.13|192.93|0
1642079690000|2022-01-13 13:14:50|195.26|193.06|195.26|193.06|195.26|193.06|195.26|193.06|0
1642079700000|2022-01-13 13:15:00|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1642079710000|2022-01-13 13:15:10|195.01|192.81|194.94|192.74|195.01|192.81|194.94|192.74|0
1642079720000|2022-01-13 13:15:20|194.88|192.68|195.01|192.81|195.01|192.81|194.88|192.68|0
1642079740000|2022-01-13 13:15:40|195.13|192.93|195.01|192.81|195.13|192.93|195.01|192.81|0
1642079750000|2022-01-13 13:15:50|195.13|192.93|195.07|192.87|195.13|192.93|195.07|192.87|0
1642079760000|2022-01-13 13:16:00|195.01|192.81|195.13|192.93|195.13|192.93|195.01|192.81|0
1642079770000|2022-01-13 13:16:10|195.38|193.18|195.25|193.05|195.38|193.18|195.25|193.05|0
1642079780000|2022-01-13 13:16:20|195.38|193.18|195.13|192.93|195.38|193.18|195.13|192.93|0
1642079790000|2022-01-13 13:16:30|195.25|193.05|195.25|193.05|195.25|193.05|195.25|193.05|0
1642079800000|2022-01-13 13:16:40|195.38|193.18|195.25|193.05|195.38|193.18|195.25|193.05|0
1642079810000|2022-01-13 13:16:50|195.38|193.18|195.75|193.55|195.75|193.55|195.38|193.18|0
1642079830000|2022-01-13 13:17:10|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1642079840000|2022-01-13 13:17:20|195.75|193.55|195.62|193.42|195.75|193.55|195.62|193.42|0
1642079850000|2022-01-13 13:17:30|195.75|193.55|195.62|193.42|195.75|193.55|195.62|193.42|0
1642079860000|2022-01-13 13:17:40|195.75|193.55|195.62|193.42|195.75|193.55|195.62|193.42|0
1642079880000|2022-01-13 13:18:00|195.75|193.55|195.75|193.55|195.87|193.67|195.75|193.55|0
1642079890000|2022-01-13 13:18:10|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1642079900000|2022-01-13 13:18:20|195.75|193.55|195.62|193.42|195.75|193.55|195.62|193.42|0
1642079920000|2022-01-13 13:18:40|195.5|193.3|195.62|193.42|195.62|193.42|195.5|193.3|0
1642079930000|2022-01-13 13:18:50|195.5|193.3|195.62|193.42|195.62|193.42|195.5|193.3|0
1642079940000|2022-01-13 13:19:00|195.5|193.3|195.87|193.67|195.87|193.67|195.5|193.3|0
1642079950000|2022-01-13 13:19:10|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1642079970000|2022-01-13 13:19:30|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1642079980000|2022-01-13 13:19:40|195.5|193.3|195.5|193.3|195.5|193.3|195.5|193.3|0
1642080000000|2022-01-13 13:20:00|195.62|193.42|195.5|193.3|195.62|193.42|195.5|193.3|0
1642080010000|2022-01-13 13:20:10|195.62|193.42|195.75|193.55|195.75|193.55|195.62|193.42|0
1642080020000|2022-01-13 13:20:20|195.99|193.79|195.87|193.67|195.99|193.79|195.87|193.67|0
1642080030000|2022-01-13 13:20:30|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1642080040000|2022-01-13 13:20:40|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1642080050000|2022-01-13 13:20:50|195.68|193.48|195.62|193.42|195.68|193.48|195.62|193.42|0
1642080070000|2022-01-13 13:21:10|195.75|193.55|195.87|193.67|195.87|193.67|195.75|193.55|0
1642080080000|2022-01-13 13:21:20|195.75|193.55|195.87|193.67|195.87|193.67|195.75|193.55|0
1642080100000|2022-01-13 13:21:40|195.75|193.55|195.62|193.42|195.75|193.55|195.62|193.42|0
1642080120000|2022-01-13 13:22:00|195.5|193.3|195.75|193.55|195.75|193.55|195.5|193.3|0
1642080130000|2022-01-13 13:22:10|195.62|193.42|195.5|193.3|195.62|193.42|195.5|193.3|0
1642080140000|2022-01-13 13:22:20|195.38|193.18|195.25|193.05|195.38|193.18|195.25|193.05|0
1642080150000|2022-01-13 13:22:30|195.38|193.18|195.38|193.18|195.38|193.18|195.38|193.18|0
1642080160000|2022-01-13 13:22:40|195.25|193.05|195.25|193.05|195.38|193.18|195.25|193.05|0
1642080170000|2022-01-13 13:22:50|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1642080180000|2022-01-13 13:23:00|195.5|193.3|195.5|193.3|195.5|193.3|195.5|193.3|0
1642080190000|2022-01-13 13:23:10|195.37|193.17|195.37|193.17|195.37|193.17|195.37|193.17|0
1642080200000|2022-01-13 13:23:20|195.43|193.23|195.5|193.3|195.5|193.3|195.43|193.23|0
1642080210000|2022-01-13 13:23:30|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1642080220000|2022-01-13 13:23:40|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1642080230000|2022-01-13 13:23:50|195.87|193.67|195.87|193.67|195.87|193.67|195.75|193.55|0
1642080250000|2022-01-13 13:24:10|195.99|193.79|196.24|194.04|196.24|194.04|195.99|193.79|0
1642080260000|2022-01-13 13:24:20|196.12|193.92|196.12|193.92|196.24|194.04|196.12|193.92|0
1642080270000|2022-01-13 13:24:30|195.99|193.79|195.99|193.79|195.99|193.79|195.99|193.79|0
1642080280000|2022-01-13 13:24:40|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1642080310000|2022-01-13 13:25:10|195.99|193.79|195.99|193.79|195.99|193.79|195.99|193.79|0
1642080320000|2022-01-13 13:25:20|196.12|193.92|195.99|193.79|196.12|193.92|195.87|193.67|0
1642080330000|2022-01-13 13:25:30|195.87|193.67|195.99|193.79|195.99|193.79|195.87|193.67|0
1642080340000|2022-01-13 13:25:40|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1642080360000|2022-01-13 13:26:00|195.99|193.79|195.87|193.67|195.99|193.79|195.87|193.67|0
1642080390000|2022-01-13 13:26:30|195.93|193.73|195.87|193.67|195.99|193.79|195.87|193.67|0
1642080420000|2022-01-13 13:27:00|195.99|193.79|196.12|193.92|196.12|193.92|195.99|193.79|0
1642080450000|2022-01-13 13:27:30|195.99|193.79|195.99|193.79|195.99|193.79|195.99|193.79|0
1642080480000|2022-01-13 13:28:00|196.12|193.92|196.12|193.92|196.12|193.92|196.12|193.92|0
1642080490000|2022-01-13 13:28:10|195.99|193.79|196.24|194.04|196.24|194.04|195.99|193.79|0
1642080500000|2022-01-13 13:28:20|196.11|193.91|196.11|193.91|196.11|193.91|196.11|193.91|0
1642080510000|2022-01-13 13:28:30|195.99|193.79|196.11|193.91|196.11|193.91|195.99|193.79|0
1642080520000|2022-01-13 13:28:40|195.99|193.79|195.99|193.79|195.99|193.79|195.99|193.79|0
1642080540000|2022-01-13 13:29:00|195.93|193.73|195.87|193.67|195.99|193.79|195.87|193.67|0
1642080560000|2022-01-13 13:29:20|195.74|193.54|195.74|193.54|195.74|193.54|195.74|193.54|0
1642080570000|2022-01-13 13:29:30|195.68|193.48|195.74|193.54|195.74|193.54|195.68|193.48|0
1642080580000|2022-01-13 13:29:40|195.62|193.42|195.74|193.54|195.74|193.54|195.62|193.42|0
1642080590000|2022-01-13 13:29:50|195.62|193.42|195.62|193.42|195.62|193.42|195.62|193.42|0
1642080600000|2022-01-13 13:30:00|195.5|193.3|195.8|193.6|195.8|193.6|195.18|192.98|0
1642080610000|2022-01-13 13:30:10|196.17|193.97|198.98|196.78|198.98|196.78|196.17|193.97|0
1642080620000|2022-01-13 13:30:20|197.73|195.53|197.98|195.78|198.48|196.28|197.73|195.53|0
1642080630000|2022-01-13 13:30:30|198.1|195.9|197.48|195.28|198.1|195.9|197.48|195.28|0
1642080640000|2022-01-13 13:30:40|197.73|195.53|197.73|195.53|197.85|195.65|197.73|195.53|0
1642080650000|2022-01-13 13:30:50|197.6|195.4|197.36|195.16|197.6|195.4|197.23|195.03|0
1642080660000|2022-01-13 13:31:00|197.41|195.21|197.6|195.4|197.73|195.53|197.41|195.21|0
1642080670000|2022-01-13 13:31:10|197.35|195.15|198.1|195.9|198.1|195.9|197.35|195.15|0
1642080680000|2022-01-13 13:31:20|197.98|195.78|197.73|195.53|197.98|195.78|197.73|195.53|0
1642080690000|2022-01-13 13:31:30|197.85|195.65|198.1|195.9|198.1|195.9|197.85|195.65|0
1642080700000|2022-01-13 13:31:40|197.98|195.78|198.35|196.15|198.35|196.15|197.85|195.65|0
1642080710000|2022-01-13 13:31:50|198.48|196.28|198.35|196.15|198.48|196.28|198.23|196.03|0
1642080720000|2022-01-13 13:32:00|198.48|196.28|198.48|196.28|198.48|196.28|198.35|196.15|0
1642080730000|2022-01-13 13:32:10|198.6|196.4|198.73|196.53|198.73|196.53|198.6|196.4|0
1642080740000|2022-01-13 13:32:20|198.6|196.4|199.1|196.9|199.1|196.9|198.6|196.4|0
1642080750000|2022-01-13 13:32:30|198.85|196.65|198.73|196.53|198.85|196.65|198.48|196.28|0
1642080760000|2022-01-13 13:32:40|198.6|196.4|198.6|196.4|198.6|196.4|198.48|196.28|0
1642080770000|2022-01-13 13:32:50|198.48|196.28|197.85|195.65|198.48|196.28|197.85|195.65|0
1642080780000|2022-01-13 13:33:00|197.73|195.53|197.85|195.65|197.85|195.65|197.73|195.53|0
1642080790000|2022-01-13 13:33:10|197.73|195.53|197.66|195.46|197.73|195.53|197.6|195.4|0
1642080800000|2022-01-13 13:33:20|197.48|195.28|198.6|196.4|198.6|196.4|197.48|195.28|0
1642080810000|2022-01-13 13:33:30|198.48|196.28|198.6|196.4|198.6|196.4|198.48|196.28|0
1642080820000|2022-01-13 13:33:40|198.48|196.28|198.47|196.27|198.6|196.4|198.47|196.27|0
1642080830000|2022-01-13 13:33:50|198.6|196.4|198.85|196.65|198.85|196.65|198.6|196.4|0
1642080840000|2022-01-13 13:34:00|198.97|196.77|198.78|196.58|198.97|196.77|198.78|196.58|0
1642080850000|2022-01-13 13:34:10|198.85|196.65|198.85|196.65|198.97|196.77|198.85|196.65|0
1642080860000|2022-01-13 13:34:20|198.72|196.52|198.85|196.65|198.85|196.65|198.6|196.4|0
1642080870000|2022-01-13 13:34:30|198.97|196.77|198.85|196.65|199.1|196.9|198.85|196.65|0
1642080880000|2022-01-13 13:34:40|198.72|196.52|198.6|196.4|198.72|196.52|198.6|196.4|0
1642080890000|2022-01-13 13:34:50|198.66|196.46|198.35|196.15|198.66|196.46|198.35|196.15|0
1642080900000|2022-01-13 13:35:00|198.1|195.9|198.1|195.9|198.1|195.9|198.1|195.9|0
1642080910000|2022-01-13 13:35:10|198.22|196.02|198.22|196.02|198.22|196.02|198.1|195.9|0
1642080920000|2022-01-13 13:35:20|198.35|196.15|198.72|196.52|198.72|196.52|198.35|196.15|0
1642080930000|2022-01-13 13:35:30|198.66|196.46|198.72|196.52|198.72|196.52|198.6|196.4|0
1642080940000|2022-01-13 13:35:40|198.85|196.65|199.35|197.15|199.35|197.15|198.85|196.65|0
1642080950000|2022-01-13 13:35:50|199.22|197.02|199.47|197.27|199.47|197.27|199.22|197.02|0
1642080960000|2022-01-13 13:36:00|199.72|197.52|199.22|197.02|199.85|197.65|199.22|197.02|0
1642080970000|2022-01-13 13:36:10|199.35|197.15|199.28|197.08|199.35|197.15|199.28|197.08|0
1642080980000|2022-01-13 13:36:20|199.35|197.15|199.35|197.15|199.47|197.27|199.35|197.15|0
1642080990000|2022-01-13 13:36:30|199.1|196.9|198.85|196.65|199.1|196.9|198.72|196.52|0
1642081000000|2022-01-13 13:36:40|198.97|196.77|198.72|196.52|198.97|196.77|198.72|196.52|0
1642081010000|2022-01-13 13:36:50|198.85|196.65|198.85|196.65|198.85|196.65|198.72|196.52|0
1642081020000|2022-01-13 13:37:00|198.72|196.52|198.35|196.15|198.72|196.52|198.35|196.15|0
1642081030000|2022-01-13 13:37:10|198.22|196.02|198.1|195.9|198.22|196.02|198.1|195.9|0
1642081040000|2022-01-13 13:37:20|197.73|195.53|197.73|195.53|197.73|195.53|197.73|195.53|0
1642081050000|2022-01-13 13:37:30|197.48|195.28|197.48|195.28|197.48|195.28|197.35|195.15|0
1642081060000|2022-01-13 13:37:40|197.35|195.15|197.6|195.4|197.6|195.4|197.35|195.15|0
1642081070000|2022-01-13 13:37:50|197.48|195.28|197.6|195.4|197.6|195.4|197.48|195.28|0
1642081080000|2022-01-13 13:38:00|197.73|195.53|197.73|195.53|197.73|195.53|197.73|195.53|0
1642081090000|2022-01-13 13:38:10|197.6|195.4|197.97|195.77|197.97|195.77|197.6|195.4|0
1642081100000|2022-01-13 13:38:20|197.85|195.65|197.85|195.65|197.97|195.77|197.85|195.65|0
1642081110000|2022-01-13 13:38:30|198.1|195.9|198.1|195.9|198.1|195.9|197.97|195.77|0
1642081120000|2022-01-13 13:38:40|198.03|195.83|197.85|195.65|198.03|195.83|197.85|195.65|0
1642081130000|2022-01-13 13:38:50|197.91|195.71|197.97|195.77|197.97|195.77|197.85|195.65|0
1642081140000|2022-01-13 13:39:00|197.85|195.65|197.72|195.52|197.85|195.65|197.72|195.52|0
1642081150000|2022-01-13 13:39:10|197.85|195.65|197.85|195.65|197.97|195.77|197.85|195.65|0
1642081160000|2022-01-13 13:39:20|197.72|195.52|197.6|195.4|197.72|195.52|197.6|195.4|0
1642081170000|2022-01-13 13:39:30|197.48|195.28|197.54|195.34|197.54|195.34|197.48|195.28|0
1642081180000|2022-01-13 13:39:40|197.48|195.28|197.48|195.28|197.48|195.28|197.35|195.15|0
1642081190000|2022-01-13 13:39:50|197.6|195.4|197.72|195.52|197.72|195.52|197.6|195.4|0
1642081200000|2022-01-13 13:40:00|197.85|195.65|197.85|195.65|197.85|195.65|197.85|195.65|0
1642081210000|2022-01-13 13:40:10|197.48|195.28|197.48|195.28|197.72|195.52|197.48|195.28|0
1642081220000|2022-01-13 13:40:20|197.6|195.4|197.6|195.4|197.72|195.52|197.6|195.4|0
1642081230000|2022-01-13 13:40:30|197.47|195.27|197.47|195.27|197.47|195.27|197.47|195.27|0
1642081240000|2022-01-13 13:40:40|197.23|195.03|197.1|194.9|197.23|195.03|197.1|194.9|0
1642081250000|2022-01-13 13:40:50|197.35|195.15|197.23|195.03|197.35|195.15|197.23|195.03|0
1642081260000|2022-01-13 13:41:00|197.35|195.15|197.47|195.27|197.47|195.27|197.35|195.15|0
1642081270000|2022-01-13 13:41:10|197.6|195.4|197.47|195.27|197.6|195.4|197.47|195.27|0
1642081280000|2022-01-13 13:41:20|197.35|195.15|197.35|195.15|197.35|195.15|197.35|195.15|0
1642081290000|2022-01-13 13:41:30|197.6|195.4|197.6|195.4|197.6|195.4|197.6|195.4|0
1642081300000|2022-01-13 13:41:40|197.47|195.27|197.6|195.4|197.6|195.4|197.47|195.27|0
1642081310000|2022-01-13 13:41:50|197.47|195.27|197.47|195.27|197.47|195.27|197.35|195.15|0
1642081320000|2022-01-13 13:42:00|197.53|195.33|197.47|195.27|197.6|195.4|197.47|195.27|0
1642081330000|2022-01-13 13:42:10|197.6|195.4|197.6|195.4|197.72|195.52|197.6|195.4|0
1642081340000|2022-01-13 13:42:20|197.47|195.27|197.47|195.27|197.47|195.27|197.47|195.27|0
1642081350000|2022-01-13 13:42:30|197.23|195.03|197.23|195.03|197.23|195.03|197.23|195.03|0
1642081360000|2022-01-13 13:42:40|197.35|195.15|197.35|195.15|197.47|195.27|197.35|195.15|0
1642081370000|2022-01-13 13:42:50|197.28|195.08|197.72|195.52|197.72|195.52|197.28|195.08|0
1642081380000|2022-01-13 13:43:00|197.85|195.65|197.47|195.27|197.85|195.65|197.47|195.27|0
1642081390000|2022-01-13 13:43:10|197.35|195.15|197.35|195.15|197.35|195.15|197.35|195.15|0
1642081400000|2022-01-13 13:43:20|197.22|195.02|197.22|195.02|197.22|195.02|197.22|195.02|0
1642081410000|2022-01-13 13:43:30|197.35|195.15|197.35|195.15|197.47|195.27|197.35|195.15|0
1642081420000|2022-01-13 13:43:40|197.47|195.27|197.53|195.33|197.6|195.4|197.47|195.27|0
1642081430000|2022-01-13 13:43:50|197.6|195.4|197.47|195.27|197.6|195.4|197.47|195.27|0
1642081440000|2022-01-13 13:44:00|197.35|195.15|197.35|195.15|197.35|195.15|197.35|195.15|0
1642081450000|2022-01-13 13:44:10|197.47|195.27|197.6|195.4|197.6|195.4|197.47|195.27|0
1642081460000|2022-01-13 13:44:20|197.47|195.27|197.47|195.27|197.47|195.27|197.47|195.27|0
1642081480000|2022-01-13 13:44:40|197.35|195.15|197.47|195.27|197.47|195.27|197.35|195.15|0
1642081490000|2022-01-13 13:44:50|197.6|195.4|197.6|195.4|197.66|195.46|197.6|195.4|0
1642081500000|2022-01-13 13:45:00|197.72|195.52|197.66|195.46|197.72|195.52|197.6|195.4|0
1642081510000|2022-01-13 13:45:10|197.85|195.65|197.72|195.52|197.85|195.65|197.72|195.52|0
1642081520000|2022-01-13 13:45:20|197.85|195.65|198.1|195.9|198.1|195.9|197.85|195.65|0
1642081530000|2022-01-13 13:45:30|197.97|195.77|198.34|196.14|198.34|196.14|197.97|195.77|0
1642081540000|2022-01-13 13:45:40|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1642081550000|2022-01-13 13:45:50|198.1|195.9|198.1|195.9|198.1|195.9|198.1|195.9|0
1642081560000|2022-01-13 13:46:00|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1642081570000|2022-01-13 13:46:10|198.09|195.89|197.85|195.65|198.09|195.89|197.85|195.65|0
1642081580000|2022-01-13 13:46:20|197.97|195.77|197.85|195.65|197.97|195.77|197.85|195.65|0
1642081590000|2022-01-13 13:46:30|197.97|195.77|197.97|195.77|198.09|195.89|197.97|195.77|0
1642081610000|2022-01-13 13:46:50|197.85|195.65|197.85|195.65|197.85|195.65|197.85|195.65|0
1642081620000|2022-01-13 13:47:00|198.09|195.89|198.09|195.89|198.09|195.89|198.09|195.89|0
1642081630000|2022-01-13 13:47:10|197.97|195.77|197.97|195.77|198.09|195.89|197.97|195.77|0
1642081640000|2022-01-13 13:47:20|197.85|195.65|198.09|195.89|198.09|195.89|197.85|195.65|0
1642081650000|2022-01-13 13:47:30|197.97|195.77|197.97|195.77|197.97|195.77|197.97|195.77|0
1642081660000|2022-01-13 13:47:40|198.09|195.89|198.22|196.02|198.22|196.02|198.09|195.89|0
1642081680000|2022-01-13 13:48:00|198.09|195.89|197.97|195.77|198.22|196.02|197.97|195.77|0
1642081690000|2022-01-13 13:48:10|198.09|195.89|198.34|196.14|198.34|196.14|198.09|195.89|0
1642081700000|2022-01-13 13:48:20|198.22|196.02|197.97|195.77|198.22|196.02|197.84|195.64|0
1642081710000|2022-01-13 13:48:30|197.84|195.64|197.72|195.52|197.84|195.64|197.72|195.52|0
1642081720000|2022-01-13 13:48:40|197.6|195.4|197.84|195.64|197.84|195.64|197.6|195.4|0
1642081730000|2022-01-13 13:48:50|197.97|195.77|197.84|195.64|197.97|195.77|197.84|195.64|0
1642081740000|2022-01-13 13:49:00|197.72|195.52|197.84|195.64|197.84|195.64|197.72|195.52|0
1642081770000|2022-01-13 13:49:30|197.72|195.52|197.97|195.77|197.97|195.77|197.72|195.52|0
1642081790000|2022-01-13 13:49:50|198.09|195.89|197.97|195.77|198.09|195.89|197.97|195.77|0
1642081800000|2022-01-13 13:50:00|198.09|195.89|198.09|195.89|198.09|195.89|197.97|195.77|0
1642081810000|2022-01-13 13:50:10|198.22|196.02|198.22|196.02|198.22|196.02|198.22|196.02|0
1642081820000|2022-01-13 13:50:20|198.34|196.14|198.47|196.27|198.47|196.27|198.34|196.14|0
1642081830000|2022-01-13 13:50:30|198.59|196.39|198.84|196.64|198.84|196.64|198.59|196.39|0
1642081840000|2022-01-13 13:50:40|198.97|196.77|199.09|196.89|199.09|196.89|198.97|196.77|0
1642081850000|2022-01-13 13:50:50|199.22|197.02|199.22|197.02|199.22|197.02|199.22|197.02|0
1642081860000|2022-01-13 13:51:00|199.09|196.89|198.84|196.64|199.09|196.89|198.84|196.64|0
1642081870000|2022-01-13 13:51:10|198.72|196.52|198.72|196.52|198.84|196.64|198.72|196.52|0
1642081880000|2022-01-13 13:51:20|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1642081890000|2022-01-13 13:51:30|198.47|196.27|198.72|196.52|198.72|196.52|198.47|196.27|0
1642081900000|2022-01-13 13:51:40|198.59|196.39|198.59|196.39|198.59|196.39|198.47|196.27|0
1642081910000|2022-01-13 13:51:50|198.72|196.52|198.72|196.52|198.72|196.52|198.72|196.52|0
1642081920000|2022-01-13 13:52:00|198.84|196.64|198.59|196.39|198.84|196.64|198.59|196.39|0
1642081950000|2022-01-13 13:52:30|198.47|196.27|198.59|196.39|198.59|196.39|198.47|196.27|0
1642081960000|2022-01-13 13:52:40|198.47|196.27|198.34|196.14|198.47|196.27|198.34|196.14|0
1642081970000|2022-01-13 13:52:50|198.22|196.02|198.22|196.02|198.34|196.14|198.22|196.02|0
1642081980000|2022-01-13 13:53:00|198.34|196.14|198.34|196.14|198.34|196.14|198.34|196.14|0
1642081990000|2022-01-13 13:53:10|198.47|196.27|198.47|196.27|198.47|196.27|198.47|196.27|0
1642082000000|2022-01-13 13:53:20|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1642082010000|2022-01-13 13:53:30|198.84|196.64|199.09|196.89|199.09|196.89|198.84|196.64|0
1642082020000|2022-01-13 13:53:40|198.97|196.77|199.22|197.02|199.22|197.02|198.97|196.77|0
1642082030000|2022-01-13 13:53:50|199.03|196.83|199.22|197.02|199.22|197.02|199.03|196.83|0
1642082040000|2022-01-13 13:54:00|199.09|196.89|199.09|196.89|199.21|197.01|199.09|196.89|0
1642082050000|2022-01-13 13:54:10|198.96|196.76|199.09|196.89|199.09|196.89|198.96|196.76|0
1642082070000|2022-01-13 13:54:30|199.02|196.82|199.09|196.89|199.09|196.89|199.02|196.82|0
1642082100000|2022-01-13 13:55:00|199.21|197.01|199.21|197.01|199.21|197.01|199.21|197.01|0
1642082110000|2022-01-13 13:55:10|199.15|196.95|199.09|196.89|199.15|196.95|199.09|196.89|0
1642082120000|2022-01-13 13:55:20|198.96|196.76|198.96|196.76|198.96|196.76|198.96|196.76|0
1642082130000|2022-01-13 13:55:30|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1642082150000|2022-01-13 13:55:50|198.96|196.76|198.96|196.76|198.96|196.76|198.96|196.76|0
1642082160000|2022-01-13 13:56:00|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1642082170000|2022-01-13 13:56:10|198.96|196.76|198.96|196.76|198.96|196.76|198.96|196.76|0
1642082190000|2022-01-13 13:56:30|198.84|196.64|198.96|196.76|198.96|196.76|198.84|196.64|0
1642082200000|2022-01-13 13:56:40|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1642082210000|2022-01-13 13:56:50|198.96|196.76|199.21|197.01|199.21|197.01|198.96|196.76|0
1642082220000|2022-01-13 13:57:00|199.09|196.89|199.34|197.14|199.34|197.14|199.09|196.89|0
1642082230000|2022-01-13 13:57:10|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1642082240000|2022-01-13 13:57:20|199.71|197.51|199.21|197.01|199.71|197.51|199.21|197.01|0
1642082250000|2022-01-13 13:57:30|199.34|197.14|199.34|197.14|199.34|197.14|199.21|197.01|0
1642082260000|2022-01-13 13:57:40|199.21|197.01|199.59|197.39|199.59|197.39|199.21|197.01|0
1642082270000|2022-01-13 13:57:50|199.46|197.26|199.21|197.01|199.46|197.26|199.21|197.01|0
1642082280000|2022-01-13 13:58:00|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1642082290000|2022-01-13 13:58:10|198.96|196.76|198.84|196.64|199.09|196.89|198.84|196.64|0
1642082300000|2022-01-13 13:58:20|198.71|196.51|198.84|196.64|198.84|196.64|198.71|196.51|0
1642082310000|2022-01-13 13:58:30|198.96|196.76|198.71|196.51|198.96|196.76|198.71|196.51|0
1642082320000|2022-01-13 13:58:40|198.59|196.39|198.71|196.51|198.71|196.51|198.46|196.26|0
1642082330000|2022-01-13 13:58:50|198.84|196.64|198.59|196.39|198.84|196.64|198.59|196.39|0
1642082340000|2022-01-13 13:59:00|198.46|196.26|198.59|196.39|198.59|196.39|198.46|196.26|0
1642082350000|2022-01-13 13:59:10|198.71|196.51|198.84|196.64|198.84|196.64|198.71|196.51|0
1642082360000|2022-01-13 13:59:20|198.71|196.51|198.71|196.51|198.71|196.51|198.71|196.51|0
1642082370000|2022-01-13 13:59:30|198.84|196.64|198.96|196.76|198.96|196.76|198.84|196.64|0
1642082380000|2022-01-13 13:59:40|199.09|196.89|198.96|196.76|199.09|196.89|198.96|196.76|0
1642082390000|2022-01-13 13:59:50|199.09|196.89|198.96|196.76|199.09|196.89|198.96|196.76|0
1642082400000|2022-01-13 14:00:00|199.09|196.89|198.96|196.76|199.21|197.01|198.84|196.64|0
1642082410000|2022-01-13 14:00:10|199.09|196.89|199.34|197.14|199.34|197.14|199.09|196.89|0
1642082420000|2022-01-13 14:00:20|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1642082430000|2022-01-13 14:00:30|199.21|197.01|199.09|196.89|199.21|197.01|199.09|196.89|0
1642082440000|2022-01-13 14:00:40|198.96|196.76|198.96|196.76|199.09|196.89|198.96|196.76|0
1642082450000|2022-01-13 14:00:50|199.09|196.89|199.09|196.89|199.09|196.89|199.09|196.89|0
1642082460000|2022-01-13 14:01:00|198.96|196.76|198.96|196.76|199.09|196.89|198.96|196.76|0
1642082470000|2022-01-13 14:01:10|199.21|197.01|199.21|197.01|199.21|197.01|199.21|197.01|0
1642082480000|2022-01-13 14:01:20|199.09|196.89|198.96|196.76|199.09|196.89|198.96|196.76|0
1642082490000|2022-01-13 14:01:30|199.02|196.82|199.09|196.89|199.09|196.89|199.02|196.82|0
1642082500000|2022-01-13 14:01:40|198.84|196.64|198.84|196.64|198.96|196.76|198.84|196.64|0
1642082510000|2022-01-13 14:01:50|198.96|196.76|198.96|196.76|198.96|196.76|198.96|196.76|0
1642082520000|2022-01-13 14:02:00|199.09|196.89|198.96|196.76|199.09|196.89|198.96|196.76|0
1642082530000|2022-01-13 14:02:10|198.84|196.64|198.84|196.64|198.84|196.64|198.84|196.64|0
1642082540000|2022-01-13 14:02:20|198.96|196.76|198.96|196.76|198.96|196.76|198.9|196.7|0
1642082550000|2022-01-13 14:02:30|199.09|196.89|199.09|196.89|199.09|196.89|198.96|196.76|0
1642082560000|2022-01-13 14:02:40|199.21|197.01|199.21|197.01|199.21|197.01|199.21|197.01|0
1642082570000|2022-01-13 14:02:50|199.34|197.14|199.34|197.14|199.34|197.14|199.34|197.14|0
1642082580000|2022-01-13 14:03:00|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1642082590000|2022-01-13 14:03:10|199.34|197.14|199.34|197.14|199.34|197.14|199.34|197.14|0
1642082600000|2022-01-13 14:03:20|199.21|197.01|199.21|197.01|199.21|197.01|199.21|197.01|0
1642082610000|2022-01-13 14:03:30|199.34|197.14|199.34|197.14|199.34|197.14|199.34|197.14|0
1642082650000|2022-01-13 14:04:10|199.21|197.01|199.34|197.14|199.34|197.14|199.21|197.01|0
1642082660000|2022-01-13 14:04:20|199.21|197.01|199.21|197.01|199.34|197.14|199.21|197.01|0
1642082670000|2022-01-13 14:04:30|199.34|197.14|199.34|197.14|199.34|197.14|199.34|197.14|0
1642082680000|2022-01-13 14:04:40|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1642082700000|2022-01-13 14:05:00|199.59|197.39|199.59|197.39|199.59|197.39|199.46|197.26|0
1642082720000|2022-01-13 14:05:20|199.58|197.38|199.71|197.51|199.71|197.51|199.58|197.38|0
1642082730000|2022-01-13 14:05:30|199.84|197.64|199.84|197.64|199.84|197.64|199.84|197.64|0
1642082740000|2022-01-13 14:05:40|199.71|197.51|199.71|197.51|199.71|197.51|199.71|197.51|0
1642082760000|2022-01-13 14:06:00|199.84|197.64|199.84|197.64|199.84|197.64|199.84|197.64|0
1642082770000|2022-01-13 14:06:10|199.71|197.51|199.58|197.38|199.71|197.51|199.58|197.38|0
1642082780000|2022-01-13 14:06:20|199.46|197.26|199.58|197.38|199.58|197.38|199.46|197.26|0
1642082800000|2022-01-13 14:06:40|199.71|197.51|199.71|197.51|199.71|197.51|199.71|197.51|0
1642082810000|2022-01-13 14:06:50|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1642082820000|2022-01-13 14:07:00|199.71|197.51|199.83|197.63|199.83|197.63|199.71|197.51|0
1642082830000|2022-01-13 14:07:10|199.71|197.51|199.71|197.51|199.71|197.51|199.71|197.51|0
1642082850000|2022-01-13 14:07:30|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1642082860000|2022-01-13 14:07:40|199.96|197.76|200.09|197.89|200.09|197.89|199.96|197.76|0
1642082870000|2022-01-13 14:07:50|200.21|198.01|200.21|198.01|200.21|198.01|200.21|198.01|0
1642082890000|2022-01-13 14:08:10|199.96|197.76|199.96|197.76|199.96|197.76|199.96|197.76|0
1642082900000|2022-01-13 14:08:20|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1642082910000|2022-01-13 14:08:30|199.96|197.76|200.08|197.88|200.08|197.88|199.96|197.76|0
1642082960000|2022-01-13 14:09:20|200.21|198.01|200.08|197.88|200.21|198.01|200.08|197.88|0
1642082980000|2022-01-13 14:09:40|200.21|198.01|200.21|198.01|200.21|198.01|200.21|198.01|0
1642082990000|2022-01-13 14:09:50|200.34|198.14|200.33|198.13|200.34|198.14|200.33|198.13|0
1642083000000|2022-01-13 14:10:00|200.46|198.26|200.46|198.26|200.59|198.39|200.46|198.26|0
1642083010000|2022-01-13 14:10:10|200.59|198.39|200.59|198.39|200.59|198.39|200.59|198.39|0
1642083020000|2022-01-13 14:10:20|200.46|198.26|200.46|198.26|200.59|198.39|200.46|198.26|0
1642083030000|2022-01-13 14:10:30|200.59|198.39|200.46|198.26|200.59|198.39|200.46|198.26|0
1642083040000|2022-01-13 14:10:40|200.52|198.32|200.71|198.51|200.71|198.51|200.46|198.26|0
1642083050000|2022-01-13 14:10:50|200.59|198.39|200.33|198.13|200.59|198.39|200.33|198.13|0
1642083060000|2022-01-13 14:11:00|200.21|198.01|200.21|198.01|200.21|198.01|200.21|198.01|0
1642083070000|2022-01-13 14:11:10|200.08|197.88|199.96|197.76|200.08|197.88|199.96|197.76|0
1642083080000|2022-01-13 14:11:20|199.83|197.63|199.71|197.51|199.83|197.63|199.71|197.51|0
1642083090000|2022-01-13 14:11:30|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1642083100000|2022-01-13 14:11:40|199.96|197.76|199.83|197.63|199.96|197.76|199.83|197.63|0
1642083110000|2022-01-13 14:11:50|199.71|197.51|199.83|197.63|199.83|197.63|199.71|197.51|0
1642083120000|2022-01-13 14:12:00|199.71|197.51|199.83|197.63|199.96|197.76|199.71|197.51|0
1642083130000|2022-01-13 14:12:10|199.71|197.51|199.77|197.57|199.77|197.57|199.71|197.51|0
1642083140000|2022-01-13 14:12:20|199.83|197.63|199.83|197.63|199.83|197.63|199.71|197.51|0
1642083150000|2022-01-13 14:12:30|199.96|197.76|199.96|197.76|199.96|197.76|199.96|197.76|0
1642083160000|2022-01-13 14:12:40|199.83|197.63|199.58|197.38|199.83|197.63|199.58|197.38|0
1642083170000|2022-01-13 14:12:50|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1642083180000|2022-01-13 14:13:00|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083200000|2022-01-13 14:13:20|199.71|197.51|199.71|197.51|199.71|197.51|199.71|197.51|0
1642083210000|2022-01-13 14:13:30|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083220000|2022-01-13 14:13:40|199.46|197.26|199.33|197.13|199.46|197.26|199.21|197.01|0
1642083230000|2022-01-13 14:13:50|199.46|197.26|199.46|197.26|199.46|197.26|199.46|197.26|0
1642083240000|2022-01-13 14:14:00|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083260000|2022-01-13 14:14:20|199.46|197.26|199.46|197.26|199.46|197.26|199.33|197.13|0
1642083270000|2022-01-13 14:14:30|199.52|197.32|199.46|197.26|199.52|197.32|199.46|197.26|0
1642083280000|2022-01-13 14:14:40|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083300000|2022-01-13 14:15:00|199.46|197.26|199.58|197.38|199.58|197.38|199.46|197.26|0
1642083310000|2022-01-13 14:15:10|199.71|197.51|199.83|197.63|199.83|197.63|199.58|197.38|0
1642083320000|2022-01-13 14:15:20|199.71|197.51|199.71|197.51|199.71|197.51|199.71|197.51|0
1642083340000|2022-01-13 14:15:40|199.83|197.63|199.58|197.38|199.83|197.63|199.58|197.38|0
1642083350000|2022-01-13 14:15:50|199.45|197.25|199.08|196.88|199.45|197.25|199.08|196.88|0
1642083360000|2022-01-13 14:16:00|199.2|197|199.08|196.88|199.2|197|199.08|196.88|0
1642083370000|2022-01-13 14:16:10|198.95|196.75|198.95|196.75|198.95|196.75|198.95|196.75|0
1642083380000|2022-01-13 14:16:20|198.83|196.63|199.08|196.88|199.08|196.88|198.83|196.63|0
1642083390000|2022-01-13 14:16:30|199.2|197|199.08|196.88|199.2|197|199.08|196.88|0
1642083400000|2022-01-13 14:16:40|199.2|197|199.2|197|199.2|197|199.08|196.88|0
1642083420000|2022-01-13 14:17:00|199.33|197.13|199.2|197|199.33|197.13|199.2|197|0
1642083440000|2022-01-13 14:17:20|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1642083450000|2022-01-13 14:17:30|199.45|197.25|199.45|197.25|199.45|197.25|199.45|197.25|0
1642083480000|2022-01-13 14:18:00|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1642083490000|2022-01-13 14:18:10|199.58|197.38|199.45|197.25|199.58|197.38|199.45|197.25|0
1642083500000|2022-01-13 14:18:20|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083510000|2022-01-13 14:18:30|199.45|197.25|199.58|197.38|199.58|197.38|199.45|197.25|0
1642083530000|2022-01-13 14:18:50|199.51|197.31|199.45|197.25|199.51|197.31|199.45|197.25|0
1642083540000|2022-01-13 14:19:00|199.58|197.38|199.45|197.25|199.58|197.38|199.45|197.25|0
1642083550000|2022-01-13 14:19:10|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1642083560000|2022-01-13 14:19:20|199.2|197|199.2|197|199.2|197|199.2|197|0
1642083570000|2022-01-13 14:19:30|199.08|196.88|199.08|196.88|199.2|197|199.08|196.88|0
1642083580000|2022-01-13 14:19:40|198.83|196.63|198.95|196.75|198.95|196.75|198.83|196.63|0
1642083590000|2022-01-13 14:19:50|198.83|196.63|198.95|196.75|198.95|196.75|198.83|196.63|0
1642083600000|2022-01-13 14:20:00|199.08|196.88|199.2|197|199.2|197|198.95|196.75|0
1642083610000|2022-01-13 14:20:10|199.33|197.13|199.33|197.13|199.45|197.25|199.33|197.13|0
1642083620000|2022-01-13 14:20:20|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083630000|2022-01-13 14:20:30|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1642083650000|2022-01-13 14:20:50|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1642083660000|2022-01-13 14:21:00|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1642083680000|2022-01-13 14:21:20|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083690000|2022-01-13 14:21:30|199.64|197.44|199.58|197.38|199.7|197.5|199.58|197.38|0
1642083720000|2022-01-13 14:22:00|199.45|197.25|199.45|197.25|199.45|197.25|199.45|197.25|0
1642083730000|2022-01-13 14:22:10|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083740000|2022-01-13 14:22:20|199.45|197.25|199.58|197.38|199.58|197.38|199.45|197.25|0
1642083750000|2022-01-13 14:22:30|199.45|197.25|199.45|197.25|199.45|197.25|199.45|197.25|0
1642083760000|2022-01-13 14:22:40|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1642083770000|2022-01-13 14:22:50|199.45|197.25|199.45|197.25|199.45|197.25|199.45|197.25|0
1642083780000|2022-01-13 14:23:00|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1642083790000|2022-01-13 14:23:10|199.2|197|199.2|197|199.33|197.13|199.2|197|0
1642083800000|2022-01-13 14:23:20|199.08|196.88|199.08|196.88|199.08|196.88|199.08|196.88|0
1642083810000|2022-01-13 14:23:30|199.2|197|199.33|197.13|199.33|197.13|199.2|197|0
1642083820000|2022-01-13 14:23:40|199.2|197|199.2|197|199.2|197|199.2|197|0
1642083830000|2022-01-13 14:23:50|199.33|197.13|199.33|197.13|199.33|197.13|199.33|197.13|0
1642083840000|2022-01-13 14:24:00|199.2|197|199.33|197.13|199.33|197.13|199.2|197|0
1642083860000|2022-01-13 14:24:20|199.45|197.25|199.33|197.13|199.45|197.25|199.33|197.13|0
1642083880000|2022-01-13 14:24:40|199.2|197|199.2|197|199.2|197|199.2|197|0
1642083890000|2022-01-13 14:24:50|199.33|197.13|199.45|197.25|199.45|197.25|199.33|197.13|0
1642083900000|2022-01-13 14:25:00|199.33|197.13|199.7|197.5|199.7|197.5|199.33|197.13|0
1642083910000|2022-01-13 14:25:10|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1642083920000|2022-01-13 14:25:20|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1642083930000|2022-01-13 14:25:30|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1642083940000|2022-01-13 14:25:40|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1642083950000|2022-01-13 14:25:50|199.83|197.63|199.95|197.75|199.95|197.75|199.83|197.63|0
1642083970000|2022-01-13 14:26:10|199.83|197.63|199.95|197.75|199.95|197.75|199.83|197.63|0
1642083980000|2022-01-13 14:26:20|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1642083990000|2022-01-13 14:26:30|199.95|197.75|199.95|197.75|199.95|197.75|199.95|197.75|0
1642084000000|2022-01-13 14:26:40|199.83|197.63|199.83|197.63|199.95|197.75|199.83|197.63|0
1642084010000|2022-01-13 14:26:50|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1642084020000|2022-01-13 14:27:00|199.83|197.63|199.83|197.63|199.83|197.63|199.83|197.63|0
1642084030000|2022-01-13 14:27:10|199.95|197.75|199.95|197.75|199.95|197.75|199.95|197.75|0
1642084040000|2022-01-13 14:27:20|200.08|197.88|200.08|197.88|200.08|197.88|200.08|197.88|0
1642084060000|2022-01-13 14:27:40|200.2|198|200.08|197.88|200.2|198|200.08|197.88|0
1642084070000|2022-01-13 14:27:50|200.2|198|200.2|198|200.2|198|200.2|198|0
1642084080000|2022-01-13 14:28:00|200.08|197.88|200.08|197.88|200.2|198|200.08|197.88|0
1642084090000|2022-01-13 14:28:10|199.95|197.75|199.57|197.37|199.95|197.75|199.57|197.37|0
1642084100000|2022-01-13 14:28:20|199.7|197.5|199.7|197.5|199.82|197.62|199.7|197.5|0
1642084110000|2022-01-13 14:28:30|199.57|197.37|199.57|197.37|199.57|197.37|199.57|197.37|0
1642084120000|2022-01-13 14:28:40|199.7|197.5|199.7|197.5|199.7|197.5|199.57|197.37|0
1642084130000|2022-01-13 14:28:50|199.82|197.62|199.82|197.62|199.95|197.75|199.82|197.62|0
1642084140000|2022-01-13 14:29:00|199.95|197.75|199.82|197.62|199.95|197.75|199.82|197.62|0
1642084150000|2022-01-13 14:29:10|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1642084160000|2022-01-13 14:29:20|199.57|197.37|199.7|197.5|199.7|197.5|199.57|197.37|0
1642084170000|2022-01-13 14:29:30|199.82|197.62|199.95|197.75|199.95|197.75|199.82|197.62|0
1642084180000|2022-01-13 14:29:40|200.07|197.87|199.82|197.62|200.07|197.87|199.82|197.62|0
1642084190000|2022-01-13 14:29:50|199.95|197.75|199.82|197.62|199.95|197.75|199.82|197.62|0
1642084200000|2022-01-13 14:30:00|199.95|197.75|201.33|199.13|201.33|199.13|199.95|197.75|0
1642084210000|2022-01-13 14:30:10|201.46|199.26|200.58|198.38|201.46|199.26|200.58|198.38|0
1642084220000|2022-01-13 14:30:20|200.45|198.25|200.01|197.81|200.7|198.5|200.01|197.81|0
1642084230000|2022-01-13 14:30:30|199.82|197.62|199.95|197.75|200.2|198|199.82|197.62|0
1642084240000|2022-01-13 14:30:40|199.82|197.62|199.2|197|199.82|197.62|199.2|197|0
1642084250000|2022-01-13 14:30:50|198.82|196.62|199.45|197.25|199.45|197.25|198.82|196.62|0
1642084260000|2022-01-13 14:31:00|199.57|197.37|198.57|196.37|199.57|197.37|198.57|196.37|0
1642084270000|2022-01-13 14:31:10|198.95|196.75|198.95|196.75|198.95|196.75|198.82|196.62|0
1642084280000|2022-01-13 14:31:20|199.07|196.87|199.45|197.25|199.57|197.37|199.07|196.87|0
1642084290000|2022-01-13 14:31:30|199.07|196.87|199.45|197.25|199.45|197.25|199.07|196.87|0
1642084300000|2022-01-13 14:31:40|199.95|197.75|200.07|197.87|200.07|197.87|199.82|197.62|0
1642084310000|2022-01-13 14:31:50|200.45|198.25|200.58|198.38|200.7|198.5|200.45|198.25|0
1642084320000|2022-01-13 14:32:00|200.32|198.12|200.76|198.56|200.76|198.56|200.32|198.12|0
1642084330000|2022-01-13 14:32:10|200.83|198.63|202.09|199.89|202.09|199.89|200.83|198.63|0
1642084340000|2022-01-13 14:32:20|202.21|200.01|201.71|199.51|202.21|200.01|201.71|199.51|0
1642084350000|2022-01-13 14:32:30|201.96|199.76|201.71|199.51|201.96|199.76|201.58|199.38|0
1642084360000|2022-01-13 14:32:40|201.58|199.38|201.33|199.13|201.58|199.38|201.33|199.13|0
1642084370000|2022-01-13 14:32:50|201.71|199.51|201.08|198.88|201.71|199.51|201.08|198.88|0
1642084380000|2022-01-13 14:33:00|201.33|199.13|200.83|198.63|201.33|199.13|200.83|198.63|0
1642084390000|2022-01-13 14:33:10|199.95|197.75|200.32|198.12|200.45|198.25|199.95|197.75|0
1642084400000|2022-01-13 14:33:20|200.38|198.18|200.07|197.87|200.38|198.18|200.07|197.87|0
1642084410000|2022-01-13 14:33:30|199.95|197.75|199.2|197|200.2|198|199.2|197|0
1642084420000|2022-01-13 14:33:40|199.32|197.12|198.95|196.75|199.32|197.12|198.95|196.75|0
1642084430000|2022-01-13 14:33:50|199.2|197|199.7|197.5|199.7|197.5|199.2|197|0
1642084440000|2022-01-13 14:34:00|199.82|197.62|199.82|197.62|199.82|197.62|199.82|197.62|0
1642084450000|2022-01-13 14:34:10|200.07|197.87|200.32|198.12|200.57|198.37|200.07|197.87|0
1642084460000|2022-01-13 14:34:20|200.45|198.25|199.82|197.62|200.45|198.25|199.82|197.62|0
1642084470000|2022-01-13 14:34:30|199.57|197.37|199.32|197.12|199.7|197.5|199.32|197.12|0
1642084480000|2022-01-13 14:34:40|199.7|197.5|199.57|197.37|199.7|197.5|199.57|197.37|0
1642084490000|2022-01-13 14:34:50|199.45|197.25|199.2|197|199.45|197.25|199.2|197|0
1642084500000|2022-01-13 14:35:00|199.07|196.87|199.32|197.12|199.45|197.25|199.07|196.87|0
1642084510000|2022-01-13 14:35:10|199.07|196.87|201.04|198.84|201.17|198.97|199.07|196.87|0
1642084520000|2022-01-13 14:35:20|201.17|198.97|200.31|198.11|201.42|199.22|200.31|198.11|0
1642084530000|2022-01-13 14:35:30|200.44|198.24|200.82|198.62|200.82|198.62|200.44|198.24|0
1642084540000|2022-01-13 14:35:40|200.57|198.37|200.31|198.11|200.57|198.37|200.31|198.11|0
1642084550000|2022-01-13 14:35:50|200.19|197.99|200.06|197.86|200.19|197.99|200.06|197.86|0
1642084560000|2022-01-13 14:36:00|199.94|197.74|199.44|197.24|199.94|197.74|199.44|197.24|0
1642084570000|2022-01-13 14:36:10|199.06|196.86|198.69|196.49|199.06|196.86|198.69|196.49|0
1642084580000|2022-01-13 14:36:20|198.81|196.61|198.94|196.74|199.06|196.86|198.81|196.61|0
1642084590000|2022-01-13 14:36:30|199.06|196.86|199.06|196.86|199.06|196.86|198.94|196.74|0
1642084600000|2022-01-13 14:36:40|198.94|196.74|198.19|195.99|198.94|196.74|198.19|195.99|0
1642084610000|2022-01-13 14:36:50|198.07|195.87|198.94|196.74|198.94|196.74|198.07|195.87|0
1642084620000|2022-01-13 14:37:00|199.06|196.86|199.06|196.86|199.06|196.86|199.06|196.86|0
1642084630000|2022-01-13 14:37:10|198.69|196.49|198.19|195.99|198.69|196.49|198.19|195.99|0
1642084640000|2022-01-13 14:37:20|198.31|196.11|199.19|196.99|199.19|196.99|198.31|196.11|0
1642084650000|2022-01-13 14:37:30|199.31|197.11|199.69|197.49|199.69|197.49|199.31|197.11|0
1642084660000|2022-01-13 14:37:40|199.81|197.61|200.44|198.24|200.44|198.24|199.81|197.61|0
1642084670000|2022-01-13 14:37:50|200.19|197.99|199.94|197.74|200.19|197.99|199.94|197.74|0
1642084680000|2022-01-13 14:38:00|200.44|198.24|201.44|199.24|201.44|199.24|200.44|198.24|0
1642084690000|2022-01-13 14:38:10|201.57|199.37|200.82|198.62|201.57|199.37|200.82|198.62|0
1642084700000|2022-01-13 14:38:20|200.94|198.74|200.82|198.62|201.32|199.12|200.82|198.62|0
1642084710000|2022-01-13 14:38:30|200.69|198.49|200.82|198.62|200.82|198.62|200.69|198.49|0
1642084720000|2022-01-13 14:38:40|200.56|198.36|200.56|198.36|200.82|198.62|200.56|198.36|0
1642084730000|2022-01-13 14:38:50|200.44|198.24|200.44|198.24|200.56|198.36|200.31|198.11|0
1642084740000|2022-01-13 14:39:00|200.69|198.49|200.56|198.36|200.69|198.49|200.56|198.36|0
1642084750000|2022-01-13 14:39:10|200.69|198.49|201.82|199.62|201.82|199.62|200.69|198.49|0
1642084760000|2022-01-13 14:39:20|201.69|199.49|201.19|198.99|201.69|199.49|201.19|198.99|0
1642084770000|2022-01-13 14:39:30|201.07|198.87|201.57|199.37|201.57|199.37|201.07|198.87|0
1642084780000|2022-01-13 14:39:40|202.07|199.87|202.2|200|202.2|200|202.07|199.87|0
1642084790000|2022-01-13 14:39:50|201.95|199.75|202.07|199.87|202.07|199.87|201.69|199.49|0
1642084800000|2022-01-13 14:40:00|202.45|200.25|202.7|200.5|202.7|200.5|202.45|200.25|0
1642084810000|2022-01-13 14:40:10|202.83|200.63|202.32|200.12|202.96|200.76|202.32|200.12|0
1642084820000|2022-01-13 14:40:20|202.2|200|201.95|199.75|202.2|200|201.95|199.75|0
1642084830000|2022-01-13 14:40:30|202.07|199.87|200.69|198.49|202.07|199.87|200.31|198.11|0
1642084840000|2022-01-13 14:40:40|200.81|198.61|200.81|198.61|200.81|198.61|200.69|198.49|0
1642084850000|2022-01-13 14:40:50|200.31|198.11|200.06|197.86|200.31|198.11|200.06|197.86|0
1642084860000|2022-01-13 14:41:00|199.31|197.11|201.07|198.87|201.07|198.87|199.31|197.11|0
1642084870000|2022-01-13 14:41:10|200.94|198.74|201.07|198.87|201.07|198.87|200.69|198.49|0
1642084880000|2022-01-13 14:41:20|200.94|198.74|200.87|198.67|200.94|198.74|200.69|198.49|0
1642084890000|2022-01-13 14:41:30|200.69|198.49|200.44|198.24|200.69|198.49|200.44|198.24|0
1642084900000|2022-01-13 14:41:40|200.19|197.99|199.81|197.61|200.19|197.99|199.81|197.61|0
1642084910000|2022-01-13 14:41:50|199.94|197.74|199.31|197.11|199.94|197.74|199.31|197.11|0
1642084920000|2022-01-13 14:42:00|199.56|197.36|199.44|197.24|199.81|197.61|199.44|197.24|0
1642084930000|2022-01-13 14:42:10|199.56|197.36|199.19|196.99|199.56|197.36|199.19|196.99|0
1642084940000|2022-01-13 14:42:20|199.44|197.24|199.81|197.61|199.81|197.61|199.44|197.24|0
1642084950000|2022-01-13 14:42:30|199.56|197.36|199.56|197.36|199.81|197.61|199.56|197.36|0
1642084960000|2022-01-13 14:42:40|199.69|197.49|199.62|197.42|199.69|197.49|199.43|197.23|0
1642084970000|2022-01-13 14:42:50|199.69|197.49|199.18|196.98|199.69|197.49|199.06|196.86|0
1642084980000|2022-01-13 14:43:00|199.31|197.11|199.43|197.23|199.56|197.36|199.31|197.11|0
1642084990000|2022-01-13 14:43:10|199.31|197.11|199.18|196.98|199.31|197.11|199.06|196.86|0
1642085000000|2022-01-13 14:43:20|199.68|197.48|199.56|197.36|199.68|197.48|199.56|197.36|0
1642085010000|2022-01-13 14:43:30|199.81|197.61|199.94|197.74|199.94|197.74|199.81|197.61|0
1642085020000|2022-01-13 14:43:40|199.81|197.61|199.31|197.11|199.81|197.61|199.31|197.11|0
1642085030000|2022-01-13 14:43:50|198.93|196.73|199.43|197.23|199.43|197.23|198.68|196.48|0
1642085040000|2022-01-13 14:44:00|199.56|197.36|200.19|197.99|200.19|197.99|199.56|197.36|0
1642085050000|2022-01-13 14:44:10|200.69|198.49|200.19|197.99|200.69|198.49|200.19|197.99|0
1642085060000|2022-01-13 14:44:20|200.31|198.11|200.44|198.24|200.44|198.24|200.19|197.99|0
1642085070000|2022-01-13 14:44:30|200.31|198.11|200.56|198.36|200.69|198.49|200.31|198.11|0
1642085080000|2022-01-13 14:44:40|200.31|198.11|200.69|198.49|200.69|198.49|200.31|198.11|0
1642085090000|2022-01-13 14:44:50|201.06|198.86|200.81|198.61|201.06|198.86|200.81|198.61|0
1642085100000|2022-01-13 14:45:00|201.06|198.86|201.19|198.99|201.31|199.11|201.06|198.86|0
1642085110000|2022-01-13 14:45:10|200.94|198.74|200.31|198.11|200.94|198.74|200.31|198.11|0
1642085120000|2022-01-13 14:45:20|200.44|198.24|199.68|197.48|200.44|198.24|199.68|197.48|0
1642085130000|2022-01-13 14:45:30|200.06|197.86|199.81|197.61|200.06|197.86|199.81|197.61|0
1642085140000|2022-01-13 14:45:40|200.06|197.86|199.81|197.61|200.06|197.86|199.81|197.61|0
1642085150000|2022-01-13 14:45:50|199.93|197.73|199.56|197.36|199.93|197.73|199.56|197.36|0
1642085160000|2022-01-13 14:46:00|199.81|197.61|200.44|198.24|200.44|198.24|199.81|197.61|0
1642085170000|2022-01-13 14:46:10|200.31|198.11|200.56|198.36|200.56|198.36|200.31|198.11|0
1642085180000|2022-01-13 14:46:20|200.44|198.24|200.18|197.98|200.44|198.24|200.18|197.98|0
1642085190000|2022-01-13 14:46:30|200.06|197.86|200.18|197.98|200.18|197.98|200.06|197.86|0
1642085200000|2022-01-13 14:46:40|200.31|198.11|199.81|197.61|200.31|198.11|199.81|197.61|0
1642085210000|2022-01-13 14:46:50|199.93|197.73|199.93|197.73|200.18|197.98|199.93|197.73|0
1642085220000|2022-01-13 14:47:00|199.68|197.48|200.31|198.11|200.43|198.23|199.68|197.48|0
1642085230000|2022-01-13 14:47:10|200.43|198.23|200.31|198.11|200.56|198.36|200.31|198.11|0
1642085240000|2022-01-13 14:47:20|200.18|197.98|200.18|197.98|200.18|197.98|199.93|197.73|0
1642085250000|2022-01-13 14:47:30|200.31|198.11|200.31|198.11|200.43|198.23|200.31|198.11|0
1642085260000|2022-01-13 14:47:40|200.06|197.86|200.12|197.92|200.18|197.98|200.06|197.86|0
1642085270000|2022-01-13 14:47:50|200.18|197.98|200.06|197.86|200.18|197.98|200.06|197.86|0
1642085280000|2022-01-13 14:48:00|199.93|197.73|200.94|198.74|200.94|198.74|199.93|197.73|0
1642085290000|2022-01-13 14:48:10|201.19|198.99|201.19|198.99|201.19|198.99|201.19|198.99|0
1642085300000|2022-01-13 14:48:20|201.06|198.86|200.43|198.23|201.06|198.86|200.43|198.23|0
1642085310000|2022-01-13 14:48:30|200.62|198.42|201.31|199.11|201.31|199.11|200.62|198.42|0
1642085320000|2022-01-13 14:48:40|200.68|198.48|200.43|198.23|200.68|198.48|200.43|198.23|0
1642085330000|2022-01-13 14:48:50|200.31|198.11|200.18|197.98|200.43|198.23|200.18|197.98|0
1642085340000|2022-01-13 14:49:00|200.06|197.86|200.31|198.11|200.31|198.11|200.06|197.86|0
1642085350000|2022-01-13 14:49:10|200.18|197.98|200.18|197.98|200.18|197.98|199.93|197.73|0
1642085360000|2022-01-13 14:49:20|200.06|197.86|200.56|198.36|200.56|198.36|200.06|197.86|0
1642085370000|2022-01-13 14:49:30|200.68|198.48|200.68|198.48|200.68|198.48|200.56|198.36|0
1642085380000|2022-01-13 14:49:40|200.43|198.23|200.56|198.36|200.56|198.36|200.43|198.23|0
1642085390000|2022-01-13 14:49:50|200.81|198.61|200.94|198.74|200.94|198.74|200.81|198.61|0
1642085400000|2022-01-13 14:50:00|201.06|198.86|201.19|198.99|201.44|199.24|201.06|198.86|0
1642085410000|2022-01-13 14:50:10|201|198.8|201.19|198.99|201.44|199.24|201|198.8|0
1642085420000|2022-01-13 14:50:20|201.31|199.11|201.06|198.86|201.56|199.36|201.06|198.86|0
1642085430000|2022-01-13 14:50:30|200.94|198.74|201.19|198.99|201.19|198.99|200.94|198.74|0
1642085440000|2022-01-13 14:50:40|200.94|198.74|200.81|198.61|200.94|198.74|200.68|198.48|0
1642085450000|2022-01-13 14:50:50|201.06|198.86|201.25|199.05|201.44|199.24|201.06|198.86|0
1642085460000|2022-01-13 14:51:00|200.93|198.73|201.44|199.24|201.44|199.24|200.93|198.73|0
1642085470000|2022-01-13 14:51:10|201.31|199.11|201.06|198.86|201.44|199.24|201.06|198.86|0
1642085480000|2022-01-13 14:51:20|200.93|198.73|200.43|198.23|200.93|198.73|200.43|198.23|0
1642085490000|2022-01-13 14:51:30|200.68|198.48|200.81|198.61|201.06|198.86|200.68|198.48|0
1642085500000|2022-01-13 14:51:40|200.68|198.48|200.93|198.73|200.93|198.73|200.68|198.48|0
1642085510000|2022-01-13 14:51:50|200.81|198.61|200.43|198.23|200.81|198.61|200.43|198.23|0
1642085520000|2022-01-13 14:52:00|200.93|198.73|201.56|199.36|201.56|199.36|200.93|198.73|0
1642085530000|2022-01-13 14:52:10|201.31|199.11|201.06|198.86|201.31|199.11|201.06|198.86|0
1642085540000|2022-01-13 14:52:20|201.19|198.99|200.81|198.61|201.19|198.99|200.81|198.61|0
1642085550000|2022-01-13 14:52:30|200.56|198.36|200.56|198.36|200.56|198.36|200.56|198.36|0
1642085560000|2022-01-13 14:52:40|200.93|198.73|200.68|198.48|200.93|198.73|200.68|198.48|0
1642085570000|2022-01-13 14:52:50|200.81|198.61|200.43|198.23|200.93|198.73|200.43|198.23|0
1642085580000|2022-01-13 14:53:00|200.56|198.36|200.56|198.36|200.81|198.61|200.56|198.36|0
1642085590000|2022-01-13 14:53:10|200.18|197.98|200.06|197.86|200.18|197.98|199.81|197.61|0
1642085600000|2022-01-13 14:53:20|199.93|197.73|200.43|198.23|200.43|198.23|199.93|197.73|0
1642085610000|2022-01-13 14:53:30|200.12|197.92|200.18|197.98|200.31|198.11|200.12|197.92|0
1642085620000|2022-01-13 14:53:40|199.93|197.73|199.3|197.1|199.93|197.73|199.3|197.1|0
1642085630000|2022-01-13 14:53:50|199.43|197.23|199.3|197.1|199.43|197.23|199.3|197.1|0
1642085640000|2022-01-13 14:54:00|199.55|197.35|199.93|197.73|199.93|197.73|199.43|197.23|0
1642085650000|2022-01-13 14:54:10|200.06|197.86|200.43|198.23|200.43|198.23|200.06|197.86|0
1642085660000|2022-01-13 14:54:20|200.31|198.11|200.31|198.11|200.43|198.23|200.31|198.11|0
1642085670000|2022-01-13 14:54:30|200.56|198.36|200.18|197.98|200.56|198.36|200.18|197.98|0
1642085680000|2022-01-13 14:54:40|200.06|197.86|200.68|198.48|200.68|198.48|200.06|197.86|0
1642085690000|2022-01-13 14:54:50|200.56|198.36|200.56|198.36|200.81|198.61|200.56|198.36|0
1642085700000|2022-01-13 14:55:00|200.43|198.23|201.69|199.49|201.69|199.49|200.43|198.23|0
1642085710000|2022-01-13 14:55:10|201.56|199.36|201.31|199.11|201.56|199.36|201.06|198.86|0
1642085720000|2022-01-13 14:55:20|200.81|198.61|200.56|198.36|200.81|198.61|200.56|198.36|0
1642085730000|2022-01-13 14:55:30|200.81|198.61|201.31|199.11|201.31|199.11|200.81|198.61|0
1642085740000|2022-01-13 14:55:40|201.18|198.98|201.69|199.49|201.94|199.74|201.18|198.98|0
1642085750000|2022-01-13 14:55:50|201.56|199.36|201.56|199.36|201.56|199.36|201.44|199.24|0
1642085760000|2022-01-13 14:56:00|201.94|199.74|202.19|199.99|202.19|199.99|201.94|199.74|0
1642085770000|2022-01-13 14:56:10|202.06|199.86|201.44|199.24|202.06|199.86|201.44|199.24|0
1642085780000|2022-01-13 14:56:20|201.31|199.11|201.56|199.36|201.69|199.49|201.31|199.11|0
1642085790000|2022-01-13 14:56:30|201.31|199.11|201.31|199.11|201.56|199.36|201.31|199.11|0
1642085800000|2022-01-13 14:56:40|201.43|199.23|201.31|199.11|201.43|199.23|201.31|199.11|0
1642085810000|2022-01-13 14:56:50|201.18|198.98|201.06|198.86|201.31|199.11|201.06|198.86|0
1642085820000|2022-01-13 14:57:00|201.31|199.11|201.94|199.74|201.94|199.74|201.31|199.11|0
1642085830000|2022-01-13 14:57:10|202.19|199.99|202.32|200.12|202.32|200.12|202.19|199.99|0
1642085840000|2022-01-13 14:57:20|202.19|199.99|201.69|199.49|202.19|199.99|201.69|199.49|0
1642085850000|2022-01-13 14:57:30|201.56|199.36|201.94|199.74|201.94|199.74|201.43|199.23|0
1642085860000|2022-01-13 14:57:40|202.12|199.92|202.19|199.99|202.32|200.12|202.12|199.92|0
1642085870000|2022-01-13 14:57:50|202.32|200.12|202.57|200.37|202.69|200.49|202.32|200.12|0
1642085880000|2022-01-13 14:58:00|202.69|200.49|203.45|201.25|203.58|201.38|202.69|200.49|0
1642085890000|2022-01-13 14:58:10|203.58|201.38|203.33|201.13|203.58|201.38|203.33|201.13|0
1642085900000|2022-01-13 14:58:20|203.2|201|202.69|200.49|203.2|201|202.57|200.37|0
1642085910000|2022-01-13 14:58:30|202.57|200.37|202.69|200.49|202.69|200.49|202.44|200.24|0
1642085920000|2022-01-13 14:58:40|202.57|200.37|202.95|200.75|202.95|200.75|202.57|200.37|0
1642085930000|2022-01-13 14:58:50|202.06|199.86|201.94|199.74|202.06|199.86|201.94|199.74|0
1642085940000|2022-01-13 14:59:00|201.81|199.61|200.93|198.73|201.81|199.61|200.93|198.73|0
1642085950000|2022-01-13 14:59:10|201.06|198.86|201.31|199.11|201.31|199.11|200.93|198.73|0
1642085960000|2022-01-13 14:59:20|201.06|198.86|200.99|198.79|201.18|198.98|200.99|198.79|0
1642085970000|2022-01-13 14:59:30|201.06|198.86|201.18|198.98|201.18|198.98|201.06|198.86|0
1642085980000|2022-01-13 14:59:40|201.06|198.86|201.06|198.86|201.06|198.86|200.55|198.35|0
1642085990000|2022-01-13 14:59:50|200.81|198.61|200.93|198.73|200.93|198.73|200.74|198.54|0
1642086000000|2022-01-13 15:00:00|201.31|199.11|201.68|199.48|201.69|199.49|201.31|199.11|0
1642086010000|2022-01-13 15:00:10|201.81|199.61|201.81|199.61|201.81|199.61|201.43|199.23|0
1642086020000|2022-01-13 15:00:20|201.68|199.48|201.68|199.48|201.81|199.61|201.68|199.48|0
1642086030000|2022-01-13 15:00:30|201.31|199.11|201.31|199.11|201.31|199.11|201.06|198.86|0
1642086040000|2022-01-13 15:00:40|200.8|198.6|200.43|198.23|200.8|198.6|200.43|198.23|0
1642086050000|2022-01-13 15:00:50|200.55|198.35|199.93|197.73|200.55|198.35|199.93|197.73|0
1642086060000|2022-01-13 15:01:00|200.05|197.85|199.43|197.23|200.05|197.85|199.43|197.23|0
1642086070000|2022-01-13 15:01:10|199.3|197.1|199.05|196.85|199.3|197.1|199.05|196.85|0
1642086080000|2022-01-13 15:01:20|199.18|196.98|198.93|196.73|199.18|196.98|198.93|196.73|0
1642086090000|2022-01-13 15:01:30|199.18|196.98|199.3|197.1|199.3|197.1|199.05|196.85|0
1642086100000|2022-01-13 15:01:40|199.05|196.85|199.05|196.85|199.05|196.85|198.93|196.73|0
1642086110000|2022-01-13 15:01:50|199.43|197.23|199.8|197.6|199.8|197.6|199.43|197.23|0
1642086120000|2022-01-13 15:02:00|199.55|197.35|199.55|197.35|199.55|197.35|199.55|197.35|0
1642086130000|2022-01-13 15:02:10|199.43|197.23|200.05|197.85|200.05|197.85|199.43|197.23|0
1642086140000|2022-01-13 15:02:20|200.18|197.98|199.93|197.73|200.18|197.98|199.93|197.73|0
1642086150000|2022-01-13 15:02:30|199.68|197.48|200.05|197.85|200.05|197.85|199.68|197.48|0
1642086160000|2022-01-13 15:02:40|200.18|197.98|200.18|197.98|200.3|198.1|200.18|197.98|0
1642086170000|2022-01-13 15:02:50|199.93|197.73|199.68|197.48|199.93|197.73|199.68|197.48|0
1642086180000|2022-01-13 15:03:00|199.55|197.35|199.55|197.35|199.55|197.35|199.55|197.35|0
1642086190000|2022-01-13 15:03:10|199.43|197.23|199.18|196.98|199.43|197.23|199.05|196.85|0
1642086200000|2022-01-13 15:03:20|199.3|197.1|199.05|196.85|199.3|197.1|199.05|196.85|0
1642086210000|2022-01-13 15:03:30|198.93|196.73|198.93|196.73|198.93|196.73|198.93|196.73|0
1642086220000|2022-01-13 15:03:40|199.05|196.85|199.05|196.85|199.05|196.85|198.93|196.73|0
1642086230000|2022-01-13 15:03:50|198.93|196.73|199.05|196.85|199.05|196.85|198.92|196.72|0
1642086240000|2022-01-13 15:04:00|198.8|196.6|198.92|196.72|198.92|196.72|198.68|196.48|0
1642086250000|2022-01-13 15:04:10|199.17|196.97|199.17|196.97|199.17|196.97|199.17|196.97|0
1642086260000|2022-01-13 15:04:20|199.3|197.1|199.3|197.1|199.3|197.1|199.17|196.97|0
1642086270000|2022-01-13 15:04:30|199.36|197.16|199.05|196.85|199.36|197.16|199.05|196.85|0
1642086280000|2022-01-13 15:04:40|199.17|196.97|198.67|196.47|199.17|196.97|198.67|196.47|0
1642086290000|2022-01-13 15:04:50|198.3|196.1|198.05|195.85|198.3|196.1|197.93|195.73|0
1642086300000|2022-01-13 15:05:00|198.18|195.98|198.43|196.23|198.49|196.29|198.18|195.98|0
1642086310000|2022-01-13 15:05:10|198.3|196.1|198.55|196.35|198.55|196.35|198.3|196.1|0
1642086320000|2022-01-13 15:05:20|198.67|196.47|198.3|196.1|198.67|196.47|198.3|196.1|0
1642086330000|2022-01-13 15:05:30|198.49|196.29|198.18|195.98|198.49|196.29|198.18|195.98|0
1642086340000|2022-01-13 15:05:40|198.05|195.85|197.8|195.6|198.05|195.85|197.8|195.6|0
1642086350000|2022-01-13 15:05:50|197.55|195.35|197.93|195.73|197.93|195.73|197.55|195.35|0
1642086360000|2022-01-13 15:06:00|197.8|195.6|197.43|195.23|197.8|195.6|197.43|195.23|0
1642086370000|2022-01-13 15:06:10|197.8|195.6|197.55|195.35|197.8|195.6|197.55|195.35|0
1642086380000|2022-01-13 15:06:20|197.68|195.48|197.43|195.23|197.68|195.48|197.3|195.1|0
1642086390000|2022-01-13 15:06:30|197.55|195.35|197.55|195.35|197.55|195.35|197.43|195.23|0
1642086400000|2022-01-13 15:06:40|197.3|195.1|197.55|195.35|197.68|195.48|197.3|195.1|0
1642086410000|2022-01-13 15:06:50|197.68|195.48|197.3|195.1|197.68|195.48|197.3|195.1|0
1642086420000|2022-01-13 15:07:00|197.43|195.23|197.43|195.23|197.43|195.23|197.43|195.23|0
1642086430000|2022-01-13 15:07:10|197.3|195.1|197.93|195.73|197.93|195.73|197.3|195.1|0
1642086440000|2022-01-13 15:07:20|197.68|195.48|197.8|195.6|197.8|195.6|197.68|195.48|0
1642086450000|2022-01-13 15:07:30|197.68|195.48|197.93|195.73|197.93|195.73|197.68|195.48|0
1642086460000|2022-01-13 15:07:40|197.8|195.6|197.55|195.35|197.8|195.6|197.55|195.35|0
1642086470000|2022-01-13 15:07:50|197.43|195.23|197.18|194.98|197.43|195.23|197.18|194.98|0
1642086480000|2022-01-13 15:08:00|197.3|195.1|197.43|195.23|197.43|195.23|197.3|195.1|0
1642086490000|2022-01-13 15:08:10|197.18|194.98|197.18|194.98|197.18|194.98|196.81|194.61|0
1642086500000|2022-01-13 15:08:20|197.3|195.1|197.3|195.1|197.55|195.35|197.3|195.1|0
1642086510000|2022-01-13 15:08:30|197.18|194.98|197.3|195.1|197.3|195.1|197.18|194.98|0
1642086520000|2022-01-13 15:08:40|197.55|195.35|197.18|194.98|197.55|195.35|197.18|194.98|0
1642086530000|2022-01-13 15:08:50|197.3|195.1|197.3|195.1|197.3|195.1|197.3|195.1|0
1642086540000|2022-01-13 15:09:00|197.43|195.23|197.68|195.48|197.68|195.48|197.43|195.23|0
1642086550000|2022-01-13 15:09:10|197.55|195.35|197.55|195.35|197.55|195.35|197.55|195.35|0
1642086560000|2022-01-13 15:09:20|197.49|195.29|197.3|195.1|197.68|195.48|197.3|195.1|0
1642086570000|2022-01-13 15:09:30|197.05|194.85|197.05|194.85|197.05|194.85|197.05|194.85|0
1642086580000|2022-01-13 15:09:40|196.93|194.73|196.93|194.73|196.93|194.73|196.93|194.73|0
1642086590000|2022-01-13 15:09:50|196.81|194.61|197.18|194.98|197.18|194.98|196.81|194.61|0
1642086600000|2022-01-13 15:10:00|196.93|194.73|196.19|193.99|196.93|194.73|196.19|193.99|0
1642086610000|2022-01-13 15:10:10|196.06|193.86|195.69|193.49|196.06|193.86|195.69|193.49|0
1642086620000|2022-01-13 15:10:20|195.82|193.62|195.94|193.74|195.94|193.74|195.69|193.49|0
1642086630000|2022-01-13 15:10:30|195.69|193.49|196.06|193.86|196.06|193.86|195.69|193.49|0
1642086640000|2022-01-13 15:10:40|196.31|194.11|196.43|194.23|196.43|194.23|196.19|193.99|0
1642086650000|2022-01-13 15:10:50|196.56|194.36|196.06|193.86|196.81|194.61|196.06|193.86|0
1642086660000|2022-01-13 15:11:00|196.19|193.99|196.06|193.86|196.31|194.11|196.06|193.86|0
1642086670000|2022-01-13 15:11:10|195.94|193.74|196.06|193.86|196.06|193.86|195.94|193.74|0
1642086680000|2022-01-13 15:11:20|195.94|193.74|196.19|193.99|196.19|193.99|195.94|193.74|0
1642086690000|2022-01-13 15:11:30|196.06|193.86|195.81|193.61|196.06|193.86|195.81|193.61|0
1642086710000|2022-01-13 15:11:50|195.69|193.49|196.06|193.86|196.06|193.86|195.69|193.49|0
1642086720000|2022-01-13 15:12:00|195.94|193.74|196.43|194.23|196.43|194.23|195.94|193.74|0
1642086730000|2022-01-13 15:12:10|196.31|194.11|196.56|194.36|196.56|194.36|196.31|194.11|0
1642086740000|2022-01-13 15:12:20|196.43|194.23|196.43|194.23|196.68|194.48|196.43|194.23|0
1642086750000|2022-01-13 15:12:30|196.06|193.86|195.94|193.74|196.31|194.11|195.94|193.74|0
1642086760000|2022-01-13 15:12:40|195.81|193.61|195.81|193.61|195.81|193.61|195.69|193.49|0
1642086770000|2022-01-13 15:12:50|195.69|193.49|195.32|193.12|195.69|193.49|195.07|192.87|0
1642086780000|2022-01-13 15:13:00|195.57|193.37|195.32|193.12|195.57|193.37|195.32|193.12|0
1642086790000|2022-01-13 15:13:10|195.44|193.24|195.44|193.24|195.44|193.24|195.2|193|0
1642086800000|2022-01-13 15:13:20|195.2|193|195.69|193.49|195.69|193.49|195.2|193|0
1642086810000|2022-01-13 15:13:30|195.57|193.37|195.81|193.61|195.81|193.61|195.57|193.37|0
1642086820000|2022-01-13 15:13:40|196.06|193.86|196.18|193.98|196.18|193.98|196.06|193.86|0
1642086830000|2022-01-13 15:13:50|196.06|193.86|195.94|193.74|196.18|193.98|195.94|193.74|0
1642086840000|2022-01-13 15:14:00|196.06|193.86|196.24|194.04|196.24|194.04|196.06|193.86|0
1642086850000|2022-01-13 15:14:10|196.18|193.98|196.18|193.98|196.31|194.11|196.06|193.86|0
1642086860000|2022-01-13 15:14:20|196.06|193.86|196.18|193.98|196.18|193.98|196.06|193.86|0
1642086870000|2022-01-13 15:14:30|195.81|193.61|195.81|193.61|195.87|193.67|195.81|193.61|0
1642086880000|2022-01-13 15:14:40|195.69|193.49|195.75|193.55|195.75|193.55|195.69|193.49|0
1642086890000|2022-01-13 15:14:50|195.94|193.74|195.2|193|195.94|193.74|195.2|193|0
1642086900000|2022-01-13 15:15:00|194.95|192.75|195.44|193.24|195.44|193.24|194.82|192.62|0
1642086910000|2022-01-13 15:15:10|195.32|193.12|195.44|193.24|195.57|193.37|195.32|193.12|0
1642086920000|2022-01-13 15:15:20|195.57|193.37|195.32|193.12|195.57|193.37|195.32|193.12|0
1642086930000|2022-01-13 15:15:30|195.19|192.99|194.95|192.75|195.19|192.99|194.95|192.75|0
1642086940000|2022-01-13 15:15:40|195.07|192.87|194.82|192.62|195.07|192.87|194.82|192.62|0
1642086950000|2022-01-13 15:15:50|195.07|192.87|195.07|192.87|195.32|193.12|195.07|192.87|0
1642086960000|2022-01-13 15:16:00|194.95|192.75|194.82|192.62|194.95|192.75|194.7|192.5|0
1642086970000|2022-01-13 15:16:10|194.7|192.5|194.76|192.56|194.82|192.62|194.7|192.5|0
1642086980000|2022-01-13 15:16:20|194.7|192.5|194.21|192.01|194.82|192.62|194.09|191.89|0
1642086990000|2022-01-13 15:16:30|193.96|191.76|193.1|190.9|193.96|191.76|193.1|190.9|0
1642087000000|2022-01-13 15:16:40|193.35|191.15|193.72|191.52|193.72|191.52|193.35|191.15|0
1642087010000|2022-01-13 15:16:50|193.47|191.27|193.47|191.27|193.47|191.27|193.22|191.02|0
1642087020000|2022-01-13 15:17:00|193.22|191.02|193.59|191.39|193.59|191.39|193.22|191.02|0
1642087030000|2022-01-13 15:17:10|193.47|191.27|194.21|192.01|194.21|192.01|193.47|191.27|0
1642087040000|2022-01-13 15:17:20|194.33|192.13|194.21|192.01|194.33|192.13|194.08|191.88|0
1642087050000|2022-01-13 15:17:30|194.08|191.88|193.59|191.39|194.08|191.88|193.59|191.39|0
1642087060000|2022-01-13 15:17:40|193.47|191.27|193.47|191.27|193.47|191.27|193.35|191.15|0
1642087070000|2022-01-13 15:17:50|193.35|191.15|193.47|191.27|193.59|191.39|193.35|191.15|0
1642087080000|2022-01-13 15:18:00|193.22|191.02|192.49|190.29|193.22|191.02|192.49|190.29|0
1642087090000|2022-01-13 15:18:10|192.73|190.53|192.49|190.29|192.73|190.53|192.49|190.29|0
1642087100000|2022-01-13 15:18:20|192.37|190.17|192.73|190.53|192.73|190.53|192.37|190.17|0
1642087110000|2022-01-13 15:18:30|192.86|190.66|192.61|190.41|192.98|190.78|192.61|190.41|0
1642087120000|2022-01-13 15:18:40|192.37|190.17|192.49|190.29|192.61|190.41|192.37|190.17|0
1642087130000|2022-01-13 15:18:50|192.24|190.04|192.37|190.17|192.37|190.17|192.12|189.92|0
1642087140000|2022-01-13 15:19:00|192.49|190.29|191.94|189.74|192.49|190.29|191.94|189.74|0
1642087150000|2022-01-13 15:19:10|192.12|189.92|192.24|190.04|192.24|190.04|192.12|189.92|0
1642087160000|2022-01-13 15:19:20|192.49|190.29|192.73|190.53|192.73|190.53|192.49|190.29|0
1642087170000|2022-01-13 15:19:30|192.61|190.41|192.37|190.17|192.86|190.66|192.37|190.17|0
1642087180000|2022-01-13 15:19:40|192.49|190.29|192.61|190.41|192.73|190.53|192.49|190.29|0
1642087190000|2022-01-13 15:19:50|192.73|190.53|192.73|190.53|192.73|190.53|192.49|190.29|0
1642087200000|2022-01-13 15:20:00|193.1|190.9|192.86|190.66|193.1|190.9|192.86|190.66|0
1642087210000|2022-01-13 15:20:10|192.98|190.78|193.35|191.15|193.35|191.15|192.86|190.66|0
1642087220000|2022-01-13 15:20:20|193.47|191.27|193.59|191.39|193.71|191.51|193.47|191.27|0
1642087230000|2022-01-13 15:20:30|193.96|191.76|193.47|191.27|193.96|191.76|193.47|191.27|0
1642087240000|2022-01-13 15:20:40|193.35|191.15|193.47|191.27|193.47|191.27|193.22|191.02|0
1642087250000|2022-01-13 15:20:50|193.59|191.39|193.59|191.39|193.59|191.39|193.59|191.39|0
1642087260000|2022-01-13 15:21:00|193.47|191.27|193.59|191.39|193.71|191.51|193.47|191.27|0
1642087270000|2022-01-13 15:21:10|193.84|191.64|193.71|191.51|193.84|191.64|193.71|191.51|0
1642087280000|2022-01-13 15:21:20|193.84|191.64|193.71|191.51|193.96|191.76|193.71|191.51|0
1642087290000|2022-01-13 15:21:30|193.59|191.39|193.84|191.64|193.84|191.64|193.59|191.39|0
1642087300000|2022-01-13 15:21:40|193.96|191.76|193.84|191.64|193.96|191.76|193.71|191.51|0
1642087310000|2022-01-13 15:21:50|193.96|191.76|193.84|191.64|193.96|191.76|193.84|191.64|0
1642087320000|2022-01-13 15:22:00|193.71|191.51|193.71|191.51|193.71|191.51|193.71|191.51|0
1642087330000|2022-01-13 15:22:10|193.59|191.39|193.47|191.27|193.71|191.51|193.47|191.27|0
1642087340000|2022-01-13 15:22:20|193.59|191.39|193.35|191.15|193.59|191.39|193.35|191.15|0
1642087350000|2022-01-13 15:22:30|193.71|191.51|193.47|191.27|193.71|191.51|193.34|191.14|0
1642087360000|2022-01-13 15:22:40|193.34|191.14|193.96|191.76|193.96|191.76|193.34|191.14|0
1642087370000|2022-01-13 15:22:50|194.08|191.88|194.33|192.13|194.45|192.25|194.08|191.88|0
1642087380000|2022-01-13 15:23:00|193.96|191.76|193.71|191.51|194.08|191.88|193.71|191.51|0
1642087390000|2022-01-13 15:23:10|194.08|191.88|194.33|192.13|194.33|192.13|194.08|191.88|0
1642087400000|2022-01-13 15:23:20|194.2|192|194.08|191.88|194.2|192|194.08|191.88|0
1642087410000|2022-01-13 15:23:30|194.33|192.13|194.08|191.88|194.33|192.13|194.08|191.88|0
1642087420000|2022-01-13 15:23:40|194.2|192|194.08|191.88|194.2|192|194.08|191.88|0
1642087430000|2022-01-13 15:23:50|193.96|191.76|193.96|191.76|193.96|191.76|193.84|191.64|0
1642087440000|2022-01-13 15:24:00|193.84|191.64|193.84|191.64|193.84|191.64|193.84|191.64|0
1642087450000|2022-01-13 15:24:10|193.71|191.51|193.34|191.14|193.71|191.51|193.34|191.14|0
1642087460000|2022-01-13 15:24:20|193.59|191.39|193.84|191.64|193.84|191.64|193.59|191.39|0
1642087470000|2022-01-13 15:24:30|194.08|191.88|194.08|191.88|194.08|191.88|193.96|191.76|0
1642087480000|2022-01-13 15:24:40|193.96|191.76|194.08|191.88|194.08|191.88|193.96|191.76|0
1642087490000|2022-01-13 15:24:50|193.71|191.51|194.08|191.88|194.08|191.88|193.71|191.51|0
1642087500000|2022-01-13 15:25:00|193.84|191.64|193.96|191.76|193.96|191.76|193.71|191.51|0
1642087510000|2022-01-13 15:25:10|194.08|191.88|193.22|191.02|194.08|191.88|193.22|191.02|0
1642087520000|2022-01-13 15:25:20|193.1|190.9|193.1|190.9|193.22|191.02|193.1|190.9|0
1642087530000|2022-01-13 15:25:30|192.61|190.41|193.1|190.9|193.1|190.9|192.61|190.41|0
1642087540000|2022-01-13 15:25:40|192.98|190.78|192.98|190.78|193.1|190.9|192.85|190.65|0
1642087550000|2022-01-13 15:25:50|192.73|190.53|192.49|190.29|192.73|190.53|192.49|190.29|0
1642087560000|2022-01-13 15:26:00|192.36|190.16|193.1|190.9|193.1|190.9|192.36|190.16|0
1642087570000|2022-01-13 15:26:10|192.85|190.65|192.98|190.78|192.98|190.78|192.85|190.65|0
1642087580000|2022-01-13 15:26:20|192.85|190.65|192.98|190.78|192.98|190.78|192.85|190.65|0
1642087590000|2022-01-13 15:26:30|192.85|190.65|193.22|191.02|193.22|191.02|192.85|190.65|0
1642087600000|2022-01-13 15:26:40|193.47|191.27|193.83|191.63|193.83|191.63|193.47|191.27|0
1642087610000|2022-01-13 15:26:50|194.08|191.88|193.59|191.39|194.08|191.88|193.59|191.39|0
1642087620000|2022-01-13 15:27:00|193.47|191.27|193.47|191.27|193.47|191.27|193.34|191.14|0
1642087630000|2022-01-13 15:27:10|193.34|191.14|193.59|191.39|193.59|191.39|193.34|191.14|0
1642087640000|2022-01-13 15:27:20|193.83|191.63|194.08|191.88|194.08|191.88|193.83|191.63|0
1642087650000|2022-01-13 15:27:30|193.83|191.63|193.83|191.63|193.96|191.76|193.83|191.63|0
1642087660000|2022-01-13 15:27:40|193.47|191.27|193.59|191.39|193.71|191.51|193.47|191.27|0
1642087670000|2022-01-13 15:27:50|193.47|191.27|193.34|191.14|193.47|191.27|193.22|191.02|0
1642087680000|2022-01-13 15:28:00|193.47|191.27|193.47|191.27|193.47|191.27|193.34|191.14|0
1642087690000|2022-01-13 15:28:10|193.34|191.14|192.97|190.77|193.47|191.27|192.97|190.77|0
1642087700000|2022-01-13 15:28:20|193.1|190.9|193.22|191.02|193.22|191.02|192.97|190.77|0
1642087710000|2022-01-13 15:28:30|193.1|190.9|192.85|190.65|193.1|190.9|192.85|190.65|0
1642087720000|2022-01-13 15:28:40|193.16|190.96|193.16|190.96|193.16|190.96|193.16|190.96|0
1642087730000|2022-01-13 15:28:50|193.22|191.02|193.46|191.26|193.59|191.39|193.22|191.02|0
1642087740000|2022-01-13 15:29:00|193.59|191.39|193.71|191.51|193.71|191.51|193.59|191.39|0
1642087750000|2022-01-13 15:29:10|194.08|191.88|194.2|192|194.2|192|193.96|191.76|0
1642087760000|2022-01-13 15:29:20|193.96|191.76|194.08|191.88|194.2|192|193.83|191.63|0
1642087770000|2022-01-13 15:29:30|194.2|192|194.2|192|194.2|192|194.2|192|0
1642087780000|2022-01-13 15:29:40|194.08|191.88|194.94|192.74|194.94|192.74|194.08|191.88|0
1642087790000|2022-01-13 15:29:50|194.82|192.62|195.06|192.86|195.06|192.86|194.82|192.62|0
1642087800000|2022-01-13 15:30:00|194.94|192.74|194.69|192.49|194.94|192.74|194.57|192.37|0
1642087810000|2022-01-13 15:30:10|194.82|192.62|195.56|193.36|195.56|193.36|194.82|192.62|0
1642087820000|2022-01-13 15:30:20|195.81|193.61|195.68|193.48|195.93|193.73|195.68|193.48|0
1642087830000|2022-01-13 15:30:30|195.93|193.73|195.93|193.73|196.05|193.85|195.81|193.61|0
1642087840000|2022-01-13 15:30:40|196.18|193.98|195.93|193.73|196.18|193.98|195.93|193.73|0
1642087850000|2022-01-13 15:30:50|195.68|193.48|195.93|193.73|195.93|193.73|195.68|193.48|0
1642087860000|2022-01-13 15:31:00|195.68|193.48|195.81|193.61|195.81|193.61|195.68|193.48|0
1642087870000|2022-01-13 15:31:10|195.56|193.36|195.31|193.11|195.68|193.48|195.31|193.11|0
1642087880000|2022-01-13 15:31:20|195.06|192.86|194.08|191.88|195.06|192.86|194.08|191.88|0
1642087890000|2022-01-13 15:31:30|194.2|192|194.45|192.25|194.45|192.25|194.2|192|0
1642087900000|2022-01-13 15:31:40|194.57|192.37|194.32|192.12|194.82|192.62|194.32|192.12|0
1642087910000|2022-01-13 15:31:50|194.2|192|194.08|191.88|194.2|192|193.95|191.75|0
1642087920000|2022-01-13 15:32:00|194.01|191.81|193.71|191.51|194.01|191.81|193.59|191.39|0
1642087930000|2022-01-13 15:32:10|192.85|190.65|193.03|190.83|193.22|191.02|192.85|190.65|0
1642087940000|2022-01-13 15:32:20|192.97|190.77|192.6|190.4|192.97|190.77|192.6|190.4|0
1642087950000|2022-01-13 15:32:30|192.42|190.22|191.75|189.55|192.42|190.22|191.75|189.55|0
1642087960000|2022-01-13 15:32:40|191.87|189.67|191.99|189.79|191.99|189.79|191.87|189.67|0
1642087970000|2022-01-13 15:32:50|191.87|189.67|191.63|189.43|191.87|189.67|191.63|189.43|0
1642087980000|2022-01-13 15:33:00|191.38|189.18|191.38|189.18|191.63|189.43|191.38|189.18|0
1642087990000|2022-01-13 15:33:10|191.63|189.43|191.63|189.43|191.63|189.43|191.5|189.3|0
1642088000000|2022-01-13 15:33:20|191.75|189.55|191.87|189.67|191.87|189.67|191.75|189.55|0
1642088010000|2022-01-13 15:33:30|191.99|189.79|192.24|190.04|192.24|190.04|191.99|189.79|0
1642088020000|2022-01-13 15:33:40|192.48|190.28|192.6|190.4|192.6|190.4|192.48|190.28|0
1642088030000|2022-01-13 15:33:50|192.85|190.65|192.11|189.91|192.85|190.65|192.11|189.91|0
1642088040000|2022-01-13 15:34:00|191.87|189.67|192.11|189.91|192.24|190.04|191.87|189.67|0
1642088050000|2022-01-13 15:34:10|192.24|190.04|192.24|190.04|192.48|190.28|192.24|190.04|0
1642088060000|2022-01-13 15:34:20|192.36|190.16|191.99|189.79|192.36|190.16|191.99|189.79|0
1642088070000|2022-01-13 15:34:30|191.75|189.55|192.6|190.4|192.6|190.4|191.75|189.55|0
1642088080000|2022-01-13 15:34:40|192.24|190.04|192.24|190.04|192.24|190.04|192.24|190.04|0
1642088090000|2022-01-13 15:34:50|192.36|190.16|192.36|190.16|192.48|190.28|192.36|190.16|0
1642088100000|2022-01-13 15:35:00|192.6|190.4|192.73|190.53|192.73|190.53|192.42|190.22|0
1642088110000|2022-01-13 15:35:10|192.97|190.77|192.85|190.65|192.97|190.77|192.6|190.4|0
1642088120000|2022-01-13 15:35:20|193.09|190.89|193.09|190.89|193.09|190.89|193.09|190.89|0
1642088130000|2022-01-13 15:35:30|192.85|190.65|192.6|190.4|192.85|190.65|192.6|190.4|0
1642088140000|2022-01-13 15:35:40|192.73|190.53|192.11|189.91|192.73|190.53|192.11|189.91|0
1642088150000|2022-01-13 15:35:50|191.87|189.67|191.75|189.55|191.87|189.67|191.75|189.55|0
1642088160000|2022-01-13 15:36:00|191.87|189.67|192.11|189.91|192.11|189.91|191.87|189.67|0
1642088170000|2022-01-13 15:36:10|192.24|190.04|192.6|190.4|192.6|190.4|192.24|190.04|0
1642088180000|2022-01-13 15:36:20|192.48|190.28|192.85|190.65|192.85|190.65|192.36|190.16|0
1642088190000|2022-01-13 15:36:30|192.97|190.77|193.22|191.02|193.22|191.02|192.97|190.77|0
1642088200000|2022-01-13 15:36:40|193.09|190.89|193.09|190.89|193.09|190.89|192.85|190.65|0
1642088210000|2022-01-13 15:36:50|193.46|191.26|192.97|190.77|193.46|191.26|192.97|190.77|0
1642088220000|2022-01-13 15:37:00|192.72|190.52|192.72|190.52|192.85|190.65|192.72|190.52|0
1642088230000|2022-01-13 15:37:10|192.6|190.4|192.85|190.65|192.85|190.65|192.6|190.4|0
1642088240000|2022-01-13 15:37:20|192.97|190.77|192.85|190.65|192.97|190.77|192.85|190.65|0
1642088250000|2022-01-13 15:37:30|192.72|190.52|192.6|190.4|192.85|190.65|192.6|190.4|0
1642088260000|2022-01-13 15:37:40|192.36|190.16|192.11|189.91|192.36|190.16|191.99|189.79|0
1642088270000|2022-01-13 15:37:50|192.6|190.4|192.36|190.16|192.6|190.4|192.23|190.03|0
1642088280000|2022-01-13 15:38:00|192.48|190.28|192.23|190.03|192.48|190.28|192.23|190.03|0
1642088290000|2022-01-13 15:38:10|192.11|189.91|191.99|189.79|192.11|189.91|191.87|189.67|0
1642088300000|2022-01-13 15:38:20|192.11|189.91|192.23|190.03|192.23|190.03|192.11|189.91|0
1642088310000|2022-01-13 15:38:30|192.11|189.91|192.11|189.91|192.11|189.91|191.99|189.79|0
1642088320000|2022-01-13 15:38:40|192.23|190.03|191.75|189.55|192.23|190.03|191.75|189.55|0
1642088330000|2022-01-13 15:38:50|191.5|189.3|191.87|189.67|191.87|189.67|191.5|189.3|0
1642088340000|2022-01-13 15:39:00|191.99|189.79|191.75|189.55|192.36|190.16|191.75|189.55|0
1642088350000|2022-01-13 15:39:10|191.62|189.42|191.38|189.18|191.75|189.55|191.38|189.18|0
1642088360000|2022-01-13 15:39:20|191.5|189.3|191.26|189.06|191.5|189.3|191.26|189.06|0
1642088370000|2022-01-13 15:39:30|191.14|188.94|191.38|189.18|191.5|189.3|191.14|188.94|0
1642088380000|2022-01-13 15:39:40|191.26|189.06|191.13|188.93|191.26|189.06|191.01|188.81|0
1642088390000|2022-01-13 15:39:50|191.62|189.42|192.23|190.03|192.23|190.03|191.62|189.42|0
1642088400000|2022-01-13 15:40:00|191.99|189.79|192.6|190.4|192.6|190.4|191.99|189.79|0
1642088410000|2022-01-13 15:40:10|192.85|190.65|192.6|190.4|192.85|190.65|192.6|190.4|0
1642088420000|2022-01-13 15:40:20|192.97|190.77|192.48|190.28|192.97|190.77|192.48|190.28|0
1642088430000|2022-01-13 15:40:30|192.6|190.4|193.09|190.89|193.09|190.89|192.6|190.4|0
1642088440000|2022-01-13 15:40:40|192.85|190.65|193.34|191.14|193.34|191.14|192.85|190.65|0
1642088450000|2022-01-13 15:40:50|193.09|190.89|193.21|191.01|193.34|191.14|193.09|190.89|0
1642088460000|2022-01-13 15:41:00|192.85|190.65|193.21|191.01|193.21|191.01|192.85|190.65|0
1642088470000|2022-01-13 15:41:10|193.34|191.14|192.6|190.4|193.34|191.14|192.6|190.4|0
1642088480000|2022-01-13 15:41:20|192.72|190.52|192.6|190.4|192.72|190.52|192.6|190.4|0
1642088490000|2022-01-13 15:41:30|192.36|190.16|192.72|190.52|192.72|190.52|192.36|190.16|0
1642088500000|2022-01-13 15:41:40|192.48|190.28|192.72|190.52|192.72|190.52|192.48|190.28|0
1642088510000|2022-01-13 15:41:50|192.6|190.4|192.23|190.03|192.6|190.4|192.23|190.03|0
1642088520000|2022-01-13 15:42:00|192.72|190.52|192.72|190.52|192.72|190.52|192.72|190.52|0
1642088530000|2022-01-13 15:42:10|192.36|190.16|192.36|190.16|192.48|190.28|192.36|190.16|0
1642088540000|2022-01-13 15:42:20|192.23|190.03|192.23|190.03|192.36|190.16|192.23|190.03|0
1642088550000|2022-01-13 15:42:30|192.11|189.91|191.87|189.67|192.11|189.91|191.87|189.67|0
1642088560000|2022-01-13 15:42:40|191.62|189.42|191.5|189.3|191.62|189.42|191.5|189.3|0
1642088570000|2022-01-13 15:42:50|191.62|189.42|191.62|189.42|191.87|189.67|191.62|189.42|0
1642088580000|2022-01-13 15:43:00|191.87|189.67|191.99|189.79|192.11|189.91|191.87|189.67|0
1642088590000|2022-01-13 15:43:10|191.87|189.67|191.87|189.67|191.87|189.67|191.74|189.54|0
1642088600000|2022-01-13 15:43:20|191.99|189.79|192.11|189.91|192.11|189.91|191.87|189.67|0
1642088610000|2022-01-13 15:43:30|192.23|190.03|192.48|190.28|192.6|190.4|192.23|190.03|0
1642088620000|2022-01-13 15:43:40|192.6|190.4|192.35|190.15|192.6|190.4|192.35|190.15|0
1642088630000|2022-01-13 15:43:50|192.23|190.03|191.99|189.79|192.23|190.03|191.99|189.79|0
1642088640000|2022-01-13 15:44:00|192.11|189.91|192.72|190.52|192.72|190.52|192.11|189.91|0
1642088650000|2022-01-13 15:44:10|192.84|190.64|192.72|190.52|192.97|190.77|192.72|190.52|0
1642088660000|2022-01-13 15:44:20|192.6|190.4|192.11|189.91|192.6|190.4|192.11|189.91|0
1642088670000|2022-01-13 15:44:30|191.87|189.67|191.13|188.93|191.87|189.67|191.13|188.93|0
1642088680000|2022-01-13 15:44:40|191.25|189.05|191.25|189.05|191.38|189.18|191.25|189.05|0
1642088690000|2022-01-13 15:44:50|191.38|189.18|191.25|189.05|191.5|189.3|191.25|189.05|0
1642088700000|2022-01-13 15:45:00|191.5|189.3|191.5|189.3|191.62|189.42|191.5|189.3|0
1642088710000|2022-01-13 15:45:10|191.01|188.81|190.28|188.08|191.01|188.81|190.28|188.08|0
1642088720000|2022-01-13 15:45:20|190.65|188.45|190.77|188.57|190.89|188.69|190.65|188.45|0
1642088730000|2022-01-13 15:45:30|191.13|188.93|191.62|189.42|191.86|189.66|191.13|188.93|0
1642088740000|2022-01-13 15:45:40|191.5|189.3|192.23|190.03|192.23|190.03|191.5|189.3|0
1642088750000|2022-01-13 15:45:50|192.48|190.28|192.35|190.15|192.48|190.28|192.23|190.03|0
1642088760000|2022-01-13 15:46:00|192.84|190.64|192.72|190.52|192.84|190.64|192.72|190.52|0
1642088770000|2022-01-13 15:46:10|192.35|190.15|192.35|190.15|192.35|190.15|192.23|190.03|0
1642088780000|2022-01-13 15:46:20|193.09|190.89|193.46|191.26|193.46|191.26|192.97|190.77|0
1642088790000|2022-01-13 15:46:30|193.21|191.01|192.9|190.7|193.21|191.01|192.9|190.7|0
1642088800000|2022-01-13 15:46:40|192.6|190.4|192.6|190.4|192.6|190.4|192.48|190.28|0
1642088810000|2022-01-13 15:46:50|192.72|190.52|193.09|190.89|193.09|190.89|192.6|190.4|0
1642088820000|2022-01-13 15:47:00|192.84|190.64|192.84|190.64|192.84|190.64|192.72|190.52|0
1642088830000|2022-01-13 15:47:10|192.6|190.4|192.23|190.03|192.6|190.4|192.23|190.03|0
1642088840000|2022-01-13 15:47:20|191.99|189.79|191.99|189.79|192.11|189.91|191.99|189.79|0
1642088850000|2022-01-13 15:47:30|192.23|190.03|192.23|190.03|192.23|190.03|192.17|189.97|0
1642088860000|2022-01-13 15:47:40|192.35|190.15|192.47|190.27|192.48|190.28|192.23|190.03|0
1642088870000|2022-01-13 15:47:50|192.6|190.4|192.35|190.15|192.6|190.4|192.35|190.15|0
1642088880000|2022-01-13 15:48:00|192.47|190.27|192.23|190.03|192.47|190.27|192.23|190.03|0
1642088890000|2022-01-13 15:48:10|192.35|190.15|192.47|190.27|192.6|190.4|192.35|190.15|0
1642088900000|2022-01-13 15:48:20|192.6|190.4|192.6|190.4|192.6|190.4|192.6|190.4|0
1642088910000|2022-01-13 15:48:30|192.47|190.27|192.96|190.76|192.96|190.76|192.47|190.27|0
1642088920000|2022-01-13 15:48:40|192.72|190.52|192.35|190.15|192.72|190.52|192.35|190.15|0
1642088930000|2022-01-13 15:48:50|192.23|190.03|192.23|190.03|192.35|190.15|192.23|190.03|0
1642088940000|2022-01-13 15:49:00|192.35|190.15|191.99|189.79|192.35|190.15|191.86|189.66|0
1642088950000|2022-01-13 15:49:10|192.11|189.91|192.6|190.4|192.6|190.4|192.11|189.91|0
1642088960000|2022-01-13 15:49:20|192.47|190.27|192.35|190.15|192.47|190.27|192.35|190.15|0
1642088970000|2022-01-13 15:49:30|192.47|190.27|192.35|190.15|192.47|190.27|192.11|189.91|0
1642088980000|2022-01-13 15:49:40|192.23|190.03|192.11|189.91|192.23|190.03|192.11|189.91|0
1642088990000|2022-01-13 15:49:50|191.98|189.78|191.62|189.42|191.98|189.78|191.62|189.42|0
1642089000000|2022-01-13 15:50:00|191.5|189.3|191.01|188.81|191.5|189.3|191.01|188.81|0
1642089010000|2022-01-13 15:50:10|190.76|188.56|190.16|187.96|190.76|188.56|190.16|187.96|0
1642089020000|2022-01-13 15:50:20|189.91|187.71|189.43|187.23|189.91|187.71|189.43|187.23|0
1642089030000|2022-01-13 15:50:30|188.7|186.5|188.7|186.5|188.94|186.74|188.7|186.5|0
1642089040000|2022-01-13 15:50:40|187.86|185.66|188.46|186.26|188.46|186.26|187.74|185.54|0
1642089050000|2022-01-13 15:50:50|188.34|186.14|187.73|185.53|188.7|186.5|187.73|185.53|0
1642089060000|2022-01-13 15:51:00|187.61|185.41|186.89|184.69|187.61|185.41|186.89|184.69|0
1642089070000|2022-01-13 15:51:10|187.01|184.81|188.1|185.9|188.1|185.9|187.01|184.81|0
1642089080000|2022-01-13 15:51:20|188.22|186.02|187.86|185.66|188.22|186.02|187.86|185.66|0
1642089090000|2022-01-13 15:51:30|187.49|185.29|187.49|185.29|187.49|185.29|187.37|185.17|0
1642089100000|2022-01-13 15:51:40|187.37|185.17|186.89|184.69|187.37|185.17|186.89|184.69|0
1642089110000|2022-01-13 15:51:50|186.77|184.57|186.95|184.75|187.01|184.81|186.77|184.57|0
1642089120000|2022-01-13 15:52:00|186.65|184.45|187.01|184.81|187.01|184.81|186.65|184.45|0
1642089130000|2022-01-13 15:52:10|186.89|184.69|187.13|184.93|187.13|184.93|186.89|184.69|0
1642089140000|2022-01-13 15:52:20|187.01|184.81|186.29|184.09|187.01|184.81|186.29|184.09|0
1642089150000|2022-01-13 15:52:30|186.05|183.85|186.05|183.85|186.05|183.85|185.57|183.37|0
1642089160000|2022-01-13 15:52:40|186.23|184.03|187.37|185.17|187.37|185.17|186.23|184.03|0
1642089170000|2022-01-13 15:52:50|187.49|185.29|183.17|180.97|187.49|185.29|183.05|180.85|0
1642089180000|2022-01-13 15:53:00|183.05|180.85|184.27|182.07|184.27|182.07|183.05|180.85|0
1642089190000|2022-01-13 15:53:10|184.51|182.31|188.17|185.97|188.41|186.21|184.51|182.31|0
1642089200000|2022-01-13 15:53:20|188.29|186.09|188.29|186.09|188.41|186.21|188.29|186.09|0
1642089210000|2022-01-13 15:53:30|187.98|185.78|187.93|185.73|187.98|185.78|187.8|185.6|0
1642089220000|2022-01-13 15:53:40|188.29|186.09|188.41|186.21|188.41|186.21|188.29|186.09|0
1642089230000|2022-01-13 15:53:50|188.17|185.97|188.65|186.45|188.65|186.45|188.05|185.85|0
1642089240000|2022-01-13 15:54:00|188.29|186.09|187.8|185.6|188.29|186.09|187.8|185.6|0
1642089250000|2022-01-13 15:54:10|187.32|185.12|187.68|185.48|187.68|185.48|187.32|185.12|0
1642089260000|2022-01-13 15:54:20|187.8|185.6|187.8|185.6|187.8|185.6|187.8|185.6|0
1642089270000|2022-01-13 15:54:30|187.92|185.72|187.98|185.78|188.05|185.85|187.92|185.72|0
1642089280000|2022-01-13 15:54:40|188.17|185.97|188.17|185.97|188.41|186.21|188.17|185.97|0
1642089290000|2022-01-13 15:54:50|187.8|185.6|188.04|185.84|188.04|185.84|187.68|185.48|0
1642089300000|2022-01-13 15:55:00|188.41|186.21|188.65|186.45|188.65|186.45|188.41|186.21|0
1642089310000|2022-01-13 15:55:10|188.41|186.21|189.13|186.93|189.13|186.93|188.41|186.21|0
1642089320000|2022-01-13 15:55:20|188.65|186.45|188.89|186.69|188.89|186.69|188.41|186.21|0
1642089330000|2022-01-13 15:55:30|188.77|186.57|188.65|186.45|188.77|186.57|188.65|186.45|0
1642089340000|2022-01-13 15:55:40|188.53|186.33|188.65|186.45|188.89|186.69|188.53|186.33|0
1642089350000|2022-01-13 15:55:50|188.77|186.57|189.01|186.81|189.13|186.93|188.77|186.57|0
1642089360000|2022-01-13 15:56:00|188.65|186.45|188.89|186.69|188.89|186.69|188.65|186.45|0
1642089370000|2022-01-13 15:56:10|189.01|186.81|189.25|187.05|189.25|187.05|189.01|186.81|0
1642089380000|2022-01-13 15:56:20|189.13|186.93|189.37|187.17|189.61|187.41|189.13|186.93|0
1642089390000|2022-01-13 15:56:30|189.49|187.29|189.37|187.17|189.49|187.29|189.25|187.05|0
1642089400000|2022-01-13 15:56:40|189.98|187.78|190.22|188.02|190.34|188.14|189.98|187.78|0
1642089410000|2022-01-13 15:56:50|190.34|188.14|189.86|187.66|190.34|188.14|189.86|187.66|0
1642089420000|2022-01-13 15:57:00|189.73|187.53|189.61|187.41|189.73|187.53|189.61|187.41|0
1642089430000|2022-01-13 15:57:10|189.49|187.29|189.61|187.41|189.86|187.66|189.49|187.29|0
1642089440000|2022-01-13 15:57:20|189.73|187.53|189.49|187.29|189.73|187.53|189.49|187.29|0
1642089450000|2022-01-13 15:57:30|189.37|187.17|189.37|187.17|189.37|187.17|189.37|187.17|0
1642089460000|2022-01-13 15:57:40|189.49|187.29|189.37|187.17|189.49|187.29|189.37|187.17|0
1642089470000|2022-01-13 15:57:50|189.49|187.29|189.49|187.29|189.61|187.41|189.49|187.29|0
1642089480000|2022-01-13 15:58:00|189.61|187.41|189.85|187.65|189.98|187.78|189.61|187.41|0
1642089490000|2022-01-13 15:58:10|189.73|187.53|190.22|188.02|190.34|188.14|189.73|187.53|0
1642089500000|2022-01-13 15:58:20|190.1|187.9|190.1|187.9|190.1|187.9|189.85|187.65|0
1642089510000|2022-01-13 15:58:30|190.22|188.02|190.22|188.02|190.46|188.26|190.22|188.02|0
1642089520000|2022-01-13 15:58:40|190.34|188.14|190.46|188.26|190.46|188.26|190.22|188.02|0
1642089530000|2022-01-13 15:58:50|190.58|188.38|190.7|188.5|190.7|188.5|190.46|188.26|0
1642089540000|2022-01-13 15:59:00|190.82|188.62|190.34|188.14|190.82|188.62|190.34|188.14|0
1642089550000|2022-01-13 15:59:10|190.22|188.02|190.34|188.14|190.46|188.26|190.22|188.02|0
1642089560000|2022-01-13 15:59:20|190.22|188.02|190.1|187.9|190.22|188.02|190.1|187.9|0
1642089570000|2022-01-13 15:59:30|189.98|187.78|190.1|187.9|190.1|187.9|189.98|187.78|0
1642089580000|2022-01-13 15:59:40|189.98|187.78|190.1|187.9|190.1|187.9|189.98|187.78|0
1642089590000|2022-01-13 15:59:50|190.22|188.02|190.34|188.14|190.34|188.14|190.22|188.02|0
1642089600000|2022-01-13 16:00:00|190.22|188.02|189.85|187.65|190.22|188.02|189.85|187.65|0
1642089610000|2022-01-13 16:00:10|189.73|187.53|189.49|187.29|189.73|187.53|189.49|187.29|0
1642089620000|2022-01-13 16:00:20|189.73|187.53|190.58|188.38|190.58|188.38|189.73|187.53|0
1642089630000|2022-01-13 16:00:30|190.7|188.5|190.22|188.02|190.7|188.5|190.22|188.02|0
1642089640000|2022-01-13 16:00:40|190.34|188.14|190.82|188.62|190.82|188.62|190.34|188.14|0
1642089650000|2022-01-13 16:00:50|191.43|189.23|191.55|189.35|191.55|189.35|191.43|189.23|0
1642089660000|2022-01-13 16:01:00|191.43|189.23|191.07|188.87|191.43|189.23|190.95|188.75|0
1642089670000|2022-01-13 16:01:10|190.95|188.75|191.19|188.99|191.19|188.99|190.95|188.75|0
1642089680000|2022-01-13 16:01:20|191.25|189.05|191.31|189.11|191.31|189.11|191.19|188.99|0
1642089690000|2022-01-13 16:01:30|191.43|189.23|192.04|189.84|192.04|189.84|191.31|189.11|0
1642089700000|2022-01-13 16:01:40|191.8|189.6|191.68|189.48|191.8|189.6|191.43|189.23|0
1642089710000|2022-01-13 16:01:50|191.55|189.35|191.19|188.99|191.55|189.35|191.19|188.99|0
1642089720000|2022-01-13 16:02:00|191.43|189.23|191.55|189.35|191.55|189.35|191.31|189.11|0
1642089730000|2022-01-13 16:02:10|191.68|189.48|191.31|189.11|191.68|189.48|191.19|188.99|0
1642089740000|2022-01-13 16:02:20|191.43|189.23|191.55|189.35|191.55|189.35|191.31|189.11|0
1642089750000|2022-01-13 16:02:30|191.43|189.23|191.43|189.23|191.55|189.35|191.31|189.11|0
1642089760000|2022-01-13 16:02:40|191.8|189.6|190.82|188.62|191.8|189.6|190.82|188.62|0
1642089770000|2022-01-13 16:02:50|190.94|188.74|190.82|188.62|190.94|188.74|190.82|188.62|0
1642089780000|2022-01-13 16:03:00|190.7|188.5|190.22|188.02|190.7|188.5|190.22|188.02|0
1642089790000|2022-01-13 16:03:10|190.09|187.89|190.09|187.89|190.09|187.89|189.97|187.77|0
1642089800000|2022-01-13 16:03:20|189.97|187.77|189.97|187.77|190.09|187.89|189.97|187.77|0
1642089810000|2022-01-13 16:03:30|190.22|188.02|189.85|187.65|190.22|188.02|189.85|187.65|0
1642089820000|2022-01-13 16:03:40|189.97|187.77|190.34|188.14|190.34|188.14|189.85|187.65|0
1642089830000|2022-01-13 16:03:50|189.97|187.77|189.61|187.41|189.97|187.77|189.61|187.41|0
1642089840000|2022-01-13 16:04:00|189.49|187.29|188.64|186.44|189.49|187.29|188.64|186.44|0
1642089850000|2022-01-13 16:04:10|188.88|186.68|188.16|185.96|188.88|186.68|188.16|185.96|0
1642089860000|2022-01-13 16:04:20|187.92|185.72|188.52|186.32|188.52|186.32|187.92|185.72|0
1642089870000|2022-01-13 16:04:30|189.01|186.81|189.85|187.65|189.85|187.65|189.01|186.81|0
1642089880000|2022-01-13 16:04:40|190.58|188.38|190.58|188.38|190.82|188.62|190.58|188.38|0
1642089890000|2022-01-13 16:04:50|190.46|188.26|189.97|187.77|190.46|188.26|189.97|187.77|0
1642089900000|2022-01-13 16:05:00|189.85|187.65|189.37|187.17|189.85|187.65|189.25|187.05|0
1642089910000|2022-01-13 16:05:10|189.85|187.65|190.46|188.26|190.46|188.26|189.85|187.65|0
1642089920000|2022-01-13 16:05:20|190.34|188.14|190.21|188.01|190.34|188.14|189.97|187.77|0
1642089930000|2022-01-13 16:05:30|190.09|187.89|190.09|187.89|190.34|188.14|190.09|187.89|0
1642089940000|2022-01-13 16:05:40|190.46|188.26|190.34|188.14|190.94|188.74|190.34|188.14|0
1642089950000|2022-01-13 16:05:50|190.46|188.26|190.21|188.01|190.58|188.38|190.21|188.01|0
1642089960000|2022-01-13 16:06:00|190.94|188.74|191.19|188.99|191.49|189.29|190.94|188.74|0
1642089970000|2022-01-13 16:06:10|191.06|188.86|192.04|189.84|192.04|189.84|191.06|188.86|0
1642089980000|2022-01-13 16:06:20|191.55|189.35|191.79|189.59|191.79|189.59|191.55|189.35|0
1642089990000|2022-01-13 16:06:30|191.55|189.35|191.19|188.99|191.55|189.35|191.19|188.99|0
1642090000000|2022-01-13 16:06:40|190.94|188.74|190.82|188.62|191.06|188.86|190.82|188.62|0
1642090010000|2022-01-13 16:06:50|191.06|188.86|191.43|189.23|191.43|189.23|191.06|188.86|0
1642090020000|2022-01-13 16:07:00|191.31|189.11|191.19|188.99|191.31|189.11|191|188.8|0
1642090030000|2022-01-13 16:07:10|191.31|189.11|191.19|188.99|191.43|189.23|191.19|188.99|0
1642090040000|2022-01-13 16:07:20|190.94|188.74|190.82|188.62|191.06|188.86|190.82|188.62|0
1642090050000|2022-01-13 16:07:30|190.94|188.74|191.06|188.86|191.06|188.86|190.94|188.74|0
1642090060000|2022-01-13 16:07:40|190.46|188.26|190.7|188.5|190.7|188.5|190.46|188.26|0
1642090070000|2022-01-13 16:07:50|190.58|188.38|190.58|188.38|190.7|188.5|190.46|188.26|0
1642090080000|2022-01-13 16:08:00|190.46|188.26|190.46|188.26|190.46|188.26|190.34|188.14|0
1642090090000|2022-01-13 16:08:10|190.7|188.5|190.94|188.74|190.94|188.74|190.7|188.5|0
1642090100000|2022-01-13 16:08:20|190.46|188.26|190.46|188.26|190.46|188.26|190.33|188.13|0
1642090110000|2022-01-13 16:08:30|190.58|188.38|190.58|188.38|190.58|188.38|190.58|188.38|0
1642090120000|2022-01-13 16:08:40|190.39|188.19|190.27|188.07|190.39|188.19|190.21|188.01|0
1642090130000|2022-01-13 16:08:50|190.46|188.26|190.33|188.13|190.46|188.26|190.33|188.13|0
1642090140000|2022-01-13 16:09:00|190.46|188.26|190.58|188.38|190.58|188.38|190.46|188.26|0
1642090150000|2022-01-13 16:09:10|190.33|188.13|190.58|188.38|190.7|188.5|190.33|188.13|0
1642090160000|2022-01-13 16:09:20|190.33|188.13|190.7|188.5|190.7|188.5|190.33|188.13|0
1642090170000|2022-01-13 16:09:30|190.58|188.38|190.58|188.38|190.7|188.5|190.58|188.38|0
1642090180000|2022-01-13 16:09:40|190.82|188.62|190.7|188.5|190.94|188.74|190.7|188.5|0
1642090190000|2022-01-13 16:09:50|190.58|188.38|190.58|188.38|190.7|188.5|190.58|188.38|0
1642090200000|2022-01-13 16:10:00|190.46|188.26|190.09|187.89|190.46|188.26|189.97|187.77|0
1642090210000|2022-01-13 16:10:10|189.97|187.77|189.85|187.65|190.09|187.89|189.85|187.65|0
1642090220000|2022-01-13 16:10:20|189.12|186.92|189|186.8|189.12|186.92|188.88|186.68|0
1642090230000|2022-01-13 16:10:30|189.24|187.04|189.54|187.34|189.54|187.34|189|186.8|0
1642090240000|2022-01-13 16:10:40|189.61|187.41|189|186.8|189.61|187.41|189|186.8|0
1642090250000|2022-01-13 16:10:50|188.88|186.68|187.92|185.72|188.88|186.68|187.92|185.72|0
1642090260000|2022-01-13 16:11:00|188.28|186.08|189.24|187.04|189.24|187.04|188.28|186.08|0
1642090270000|2022-01-13 16:11:10|189.12|186.92|188.64|186.44|189.12|186.92|188.64|186.44|0
1642090280000|2022-01-13 16:11:20|188.76|186.56|188.88|186.68|188.88|186.68|188.76|186.56|0
1642090290000|2022-01-13 16:11:30|188.76|186.56|188.88|186.68|188.88|186.68|188.76|186.56|0
1642090300000|2022-01-13 16:11:40|189|186.8|188.52|186.32|189|186.8|188.52|186.32|0
1642090310000|2022-01-13 16:11:50|188.4|186.2|188.04|185.84|188.4|186.2|188.04|185.84|0
1642090320000|2022-01-13 16:12:00|188.16|185.96|187.92|185.72|188.16|185.96|187.8|185.6|0
1642090330000|2022-01-13 16:12:10|188.04|185.84|188.28|186.08|188.28|186.08|188.04|185.84|0
1642090340000|2022-01-13 16:12:20|188.4|186.2|188.28|186.08|188.4|186.2|188.28|186.08|0
1642090350000|2022-01-13 16:12:30|188.16|185.96|188.4|186.2|188.4|186.2|188.16|185.96|0
1642090360000|2022-01-13 16:12:40|188.88|186.68|188.88|186.68|189.12|186.92|188.88|186.68|0
1642090370000|2022-01-13 16:12:50|188.76|186.56|188.64|186.44|188.88|186.68|188.64|186.44|0
1642090380000|2022-01-13 16:13:00|188.28|186.08|188.52|186.32|188.52|186.32|188.16|185.96|0
1642090390000|2022-01-13 16:13:10|188.64|186.44|189.24|187.04|189.48|187.28|188.64|186.44|0
1642090400000|2022-01-13 16:13:20|188.88|186.68|188.64|186.44|188.88|186.68|188.52|186.32|0
1642090410000|2022-01-13 16:13:30|188.76|186.56|188.52|186.32|188.76|186.56|188.52|186.32|0
1642090420000|2022-01-13 16:13:40|188.76|186.56|188.76|186.56|188.76|186.56|188.64|186.44|0
1642090430000|2022-01-13 16:13:50|188.64|186.44|188.76|186.56|188.76|186.56|188.64|186.44|0
1642090440000|2022-01-13 16:14:00|188.64|186.44|188.52|186.32|188.76|186.56|188.52|186.32|0
1642090450000|2022-01-13 16:14:10|189.12|186.92|188.76|186.56|189.12|186.92|188.76|186.56|0
1642090460000|2022-01-13 16:14:20|188.64|186.44|188.64|186.44|188.76|186.56|188.52|186.32|0
1642090470000|2022-01-13 16:14:30|188.52|186.32|188.64|186.44|188.88|186.68|188.52|186.32|0
1642090480000|2022-01-13 16:14:40|188.88|186.68|188.76|186.56|188.88|186.68|188.76|186.56|0
1642090490000|2022-01-13 16:14:50|188.64|186.44|188.28|186.08|188.64|186.44|188.28|186.08|0
1642090500000|2022-01-13 16:15:00|188.4|186.2|188.16|185.96|188.4|186.2|188.04|185.84|0
1642090510000|2022-01-13 16:15:10|188.64|186.44|188.4|186.2|188.64|186.44|188.28|186.08|0
1642090520000|2022-01-13 16:15:20|188.28|186.08|188.52|186.32|188.52|186.32|188.16|185.96|0
1642090530000|2022-01-13 16:15:30|188.4|186.2|188.88|186.68|188.88|186.68|188.4|186.2|0
1642090540000|2022-01-13 16:15:40|188.64|186.44|188.52|186.32|188.64|186.44|188.4|186.2|0
1642090550000|2022-01-13 16:15:50|188.4|186.2|188.52|186.32|188.52|186.32|188.28|186.08|0
1642090560000|2022-01-13 16:16:00|188.64|186.44|190.21|188.01|190.21|188.01|188.64|186.44|0
1642090570000|2022-01-13 16:16:10|190.09|187.89|190.21|188.01|190.33|188.13|190.09|187.89|0
1642090580000|2022-01-13 16:16:20|189.85|187.65|189.73|187.53|189.97|187.77|189.73|187.53|0
1642090590000|2022-01-13 16:16:30|189.6|187.4|190.09|187.89|190.09|187.89|189.6|187.4|0
1642090600000|2022-01-13 16:16:40|190.21|188.01|189.85|187.65|190.21|188.01|189.85|187.65|0
1642090610000|2022-01-13 16:16:50|190.09|187.89|189.36|187.16|190.09|187.89|189.36|187.16|0
1642090620000|2022-01-13 16:17:00|189.24|187.04|189|186.8|189.24|187.04|189|186.8|0
1642090630000|2022-01-13 16:17:10|189.12|186.92|189.36|187.16|189.36|187.16|189.12|186.92|0
1642090640000|2022-01-13 16:17:20|189.85|187.65|189.72|187.52|189.85|187.65|189.6|187.4|0
1642090650000|2022-01-13 16:17:30|189.85|187.65|189.6|187.4|189.85|187.65|189.6|187.4|0
1642090660000|2022-01-13 16:17:40|189.24|187.04|189.6|187.4|189.6|187.4|189.24|187.04|0
1642090670000|2022-01-13 16:17:50|189.48|187.28|189.97|187.77|190.09|187.89|189.48|187.28|0
1642090680000|2022-01-13 16:18:00|190.09|187.89|189.72|187.52|190.09|187.89|189.6|187.4|0
1642090690000|2022-01-13 16:18:10|189.85|187.65|189.85|187.65|189.85|187.65|189.85|187.65|0
1642090700000|2022-01-13 16:18:20|189.6|187.4|189.6|187.4|189.6|187.4|189.6|187.4|0
1642090710000|2022-01-13 16:18:30|189.72|187.52|189.72|187.52|189.85|187.65|189.72|187.52|0
1642090720000|2022-01-13 16:18:40|189.48|187.28|189.85|187.65|189.85|187.65|189.48|187.28|0
1642090730000|2022-01-13 16:18:50|189.72|187.52|189.72|187.52|189.72|187.52|189.6|187.4|0
1642090740000|2022-01-13 16:19:00|189.48|187.28|189|186.8|189.48|187.28|189|186.8|0
1642090750000|2022-01-13 16:19:10|188.88|186.68|188.88|186.68|189|186.8|188.88|186.68|0
1642090760000|2022-01-13 16:19:20|188.76|186.56|188.76|186.56|188.88|186.68|188.52|186.32|0
1642090770000|2022-01-13 16:19:30|188.64|186.44|189.12|186.92|189.12|186.92|188.64|186.44|0
1642090780000|2022-01-13 16:19:40|189|186.8|188.76|186.56|189|186.8|188.76|186.56|0
1642090790000|2022-01-13 16:19:50|188.88|186.68|188.64|186.44|188.88|186.68|188.64|186.44|0
1642090800000|2022-01-13 16:20:00|188.76|186.56|188.51|186.31|189|186.8|188.51|186.31|0
1642090810000|2022-01-13 16:20:10|188.64|186.44|188.76|186.56|188.76|186.56|188.64|186.44|0
1642090820000|2022-01-13 16:20:20|188.64|186.44|188.64|186.44|188.76|186.56|188.64|186.44|0
1642090830000|2022-01-13 16:20:30|188.51|186.31|188.76|186.56|188.76|186.56|188.39|186.19|0
1642090840000|2022-01-13 16:20:40|188.88|186.68|189.12|186.92|189.12|186.92|188.88|186.68|0
1642090850000|2022-01-13 16:20:50|189.6|187.4|189.48|187.28|189.72|187.52|189.48|187.28|0
1642090860000|2022-01-13 16:21:00|189.72|187.52|190.33|188.13|190.33|188.13|189.72|187.52|0
1642090870000|2022-01-13 16:21:10|190.69|188.49|190.45|188.25|191.06|188.86|190.45|188.25|0
1642090880000|2022-01-13 16:21:20|190.57|188.37|190.81|188.61|191.18|188.98|190.57|188.37|0
1642090890000|2022-01-13 16:21:30|190.94|188.74|190.81|188.61|190.94|188.74|190.81|188.61|0
1642090900000|2022-01-13 16:21:40|190.69|188.49|191.67|189.47|191.67|189.47|190.69|188.49|0
1642090910000|2022-01-13 16:21:50|191.54|189.34|191.54|189.34|191.54|189.34|191.42|189.22|0
1642090920000|2022-01-13 16:22:00|191.67|189.47|191.3|189.1|191.67|189.47|191.3|189.1|0
1642090930000|2022-01-13 16:22:10|191.42|189.22|191.18|188.98|191.42|189.22|191.18|188.98|0
1642090940000|2022-01-13 16:22:20|191.42|189.22|191.18|188.98|191.42|189.22|191.06|188.86|0
1642090950000|2022-01-13 16:22:30|191.54|189.34|191.18|188.98|191.54|189.34|191.18|188.98|0
1642090960000|2022-01-13 16:22:40|191.3|189.1|191.42|189.22|191.42|189.22|191.18|188.98|0
1642090970000|2022-01-13 16:22:50|191.3|189.1|191.42|189.22|191.67|189.47|191.3|189.1|0
1642090980000|2022-01-13 16:23:00|191.36|189.16|191.3|189.1|191.42|189.22|191.3|189.1|0
1642090990000|2022-01-13 16:23:10|191.42|189.22|191.66|189.46|191.66|189.46|191.42|189.22|0
1642091000000|2022-01-13 16:23:20|191.6|189.4|191.79|189.59|191.79|189.59|191.6|189.4|0
1642091010000|2022-01-13 16:23:30|191.66|189.46|191.66|189.46|191.66|189.46|191.66|189.46|0
1642091020000|2022-01-13 16:23:40|191.79|189.59|192.15|189.95|192.15|189.95|191.79|189.59|0
1642091030000|2022-01-13 16:23:50|191.91|189.71|191.79|189.59|192.03|189.83|191.79|189.59|0
1642091040000|2022-01-13 16:24:00|191.91|189.71|191.91|189.71|191.91|189.71|191.79|189.59|0
1642091050000|2022-01-13 16:24:10|192.03|189.83|192.52|190.32|192.52|190.32|192.03|189.83|0
1642091060000|2022-01-13 16:24:20|192.76|190.56|193.01|190.81|193.13|190.93|192.76|190.56|0
1642091070000|2022-01-13 16:24:30|193.13|190.93|193.13|190.93|193.13|190.93|193.13|190.93|0
1642091080000|2022-01-13 16:24:40|193.01|190.81|193.01|190.81|193.01|190.81|192.88|190.68|0
1642091090000|2022-01-13 16:24:50|193.13|190.93|193.01|190.81|193.25|191.05|193.01|190.81|0
1642091100000|2022-01-13 16:25:00|193.13|190.93|192.76|190.56|193.13|190.93|192.76|190.56|0
1642091110000|2022-01-13 16:25:10|193.01|190.81|193.25|191.05|193.25|191.05|192.88|190.68|0
1642091120000|2022-01-13 16:25:20|193.01|190.81|193.13|190.93|193.13|190.93|192.88|190.68|0
1642091130000|2022-01-13 16:25:30|193.01|190.81|193.01|190.81|193.13|190.93|193.01|190.81|0
1642091140000|2022-01-13 16:25:40|192.76|190.56|193.13|190.93|193.13|190.93|192.76|190.56|0
1642091150000|2022-01-13 16:25:50|193.01|190.81|193.13|190.93|193.25|191.05|193.01|190.81|0
1642091160000|2022-01-13 16:26:00|193.01|190.81|193.5|191.3|193.5|191.3|193.01|190.81|0
1642091170000|2022-01-13 16:26:10|193.62|191.42|193.62|191.42|193.62|191.42|193.62|191.42|0
1642091180000|2022-01-13 16:26:20|193.74|191.54|193.74|191.54|193.86|191.66|193.62|191.42|0
1642091190000|2022-01-13 16:26:30|193.62|191.42|193.62|191.42|193.62|191.42|193.62|191.42|0
1642091200000|2022-01-13 16:26:40|193.74|191.54|193.37|191.17|193.74|191.54|193.37|191.17|0
1642091210000|2022-01-13 16:26:50|193.25|191.05|193.25|191.05|193.37|191.17|193.25|191.05|0
1642091220000|2022-01-13 16:27:00|193.37|191.17|193.5|191.3|193.5|191.3|193.25|191.05|0
1642091230000|2022-01-13 16:27:10|193.37|191.17|193.37|191.17|193.37|191.17|193.13|190.93|0
1642091240000|2022-01-13 16:27:20|193.5|191.3|193.37|191.17|193.5|191.3|193.37|191.17|0
1642091250000|2022-01-13 16:27:30|193.25|191.05|193.5|191.3|193.5|191.3|193.25|191.05|0
1642091260000|2022-01-13 16:27:40|193.37|191.17|193.62|191.42|193.62|191.42|193.37|191.17|0
1642091270000|2022-01-13 16:27:50|193.5|191.3|193.5|191.3|193.62|191.42|193.5|191.3|0
1642091280000|2022-01-13 16:28:00|193.37|191.17|193.25|191.05|193.5|191.3|193.25|191.05|0
1642091290000|2022-01-13 16:28:10|193.37|191.17|193.62|191.42|193.62|191.42|193.37|191.17|0
1642091300000|2022-01-13 16:28:20|193.5|191.3|193.62|191.42|193.62|191.42|193.5|191.3|0
1642091310000|2022-01-13 16:28:30|193.5|191.3|193.99|191.79|193.99|191.79|193.5|191.3|0
1642091320000|2022-01-13 16:28:40|193.86|191.66|193.99|191.79|193.99|191.79|193.86|191.66|0
1642091330000|2022-01-13 16:28:50|193.86|191.66|194.23|192.03|194.35|192.15|193.86|191.66|0
1642091340000|2022-01-13 16:29:00|194.11|191.91|194.23|192.03|194.23|192.03|194.11|191.91|0
1642091350000|2022-01-13 16:29:10|194.35|192.15|195.09|192.89|195.09|192.89|194.23|192.03|0
1642091360000|2022-01-13 16:29:20|195.21|193.01|194.97|192.77|195.21|193.01|194.97|192.77|0
1642091370000|2022-01-13 16:29:30|195.09|192.89|195.21|193.01|195.46|193.26|195.09|192.89|0
1642091380000|2022-01-13 16:29:40|195.09|192.89|195.09|192.89|195.34|193.14|195.09|192.89|0
1642091390000|2022-01-13 16:29:50|195.21|193.01|195.09|192.89|195.21|193.01|195.09|192.89|0
1642091400000|2022-01-13 16:30:00|194.97|192.77|194.84|192.64|194.97|192.77|194.84|192.64|0
1642091410000|2022-01-13 16:30:10|194.97|192.77|195.71|193.51|195.71|193.51|194.97|192.77|0
1642091420000|2022-01-13 16:30:20|195.46|193.26|195.21|193.01|195.46|193.26|195.09|192.89|0
1642091430000|2022-01-13 16:30:30|195.09|192.89|194.6|192.4|195.09|192.89|194.6|192.4|0
1642091440000|2022-01-13 16:30:40|194.72|192.52|194.6|192.4|194.72|192.52|194.6|192.4|0
1642091450000|2022-01-13 16:30:50|194.48|192.28|194.48|192.28|194.6|192.4|194.48|192.28|0
1642091460000|2022-01-13 16:31:00|194.35|192.15|194.72|192.52|194.84|192.64|194.35|192.15|0
1642091470000|2022-01-13 16:31:10|194.84|192.64|194.72|192.52|194.84|192.64|194.72|192.52|0
1642091480000|2022-01-13 16:31:20|194.6|192.4|194.6|192.4|194.6|192.4|194.6|192.4|0
1642091490000|2022-01-13 16:31:30|194.48|192.28|194.35|192.15|194.6|192.4|194.35|192.15|0
1642091500000|2022-01-13 16:31:40|194.23|192.03|194.23|192.03|194.35|192.15|194.23|192.03|0
1642091510000|2022-01-13 16:31:50|194.11|191.91|194.35|192.15|194.35|192.15|193.98|191.78|0
1642091520000|2022-01-13 16:32:00|194.11|191.91|194.35|192.15|194.35|192.15|194.11|191.91|0
1642091530000|2022-01-13 16:32:10|194.48|192.28|194.72|192.52|194.72|192.52|194.47|192.27|0
1642091540000|2022-01-13 16:32:20|194.23|192.03|194.23|192.03|194.35|192.15|194.23|192.03|0
1642091550000|2022-01-13 16:32:30|194.11|191.91|194.11|191.91|194.35|192.15|194.11|191.91|0
1642091560000|2022-01-13 16:32:40|193.98|191.78|193.98|191.78|193.98|191.78|193.98|191.78|0
1642091570000|2022-01-13 16:32:50|193.86|191.66|193.86|191.66|193.98|191.78|193.86|191.66|0
1642091580000|2022-01-13 16:33:00|193.98|191.78|194.11|191.91|194.23|192.03|193.98|191.78|0
1642091590000|2022-01-13 16:33:10|193.98|191.78|193.98|191.78|194.11|191.91|193.98|191.78|0
1642091610000|2022-01-13 16:33:30|193.86|191.66|193.86|191.66|193.86|191.66|193.74|191.54|0
1642091630000|2022-01-13 16:33:50|193.98|191.78|194.35|192.15|194.35|192.15|193.98|191.78|0
1642091640000|2022-01-13 16:34:00|194.23|192.03|194.23|192.03|194.23|192.03|193.98|191.78|0
1642091650000|2022-01-13 16:34:10|194.35|192.15|194.72|192.52|194.72|192.52|194.35|192.15|0
1642091660000|2022-01-13 16:34:20|194.84|192.64|194.97|192.77|194.97|192.77|194.84|192.64|0
1642091670000|2022-01-13 16:34:30|194.84|192.64|195.09|192.89|195.09|192.89|194.84|192.64|0
1642091680000|2022-01-13 16:34:40|195.21|193.01|195.09|192.89|195.21|193.01|195.09|192.89|0
1642091690000|2022-01-13 16:34:50|194.97|192.77|194.72|192.52|194.97|192.77|194.66|192.46|0
1642091700000|2022-01-13 16:35:00|194.6|192.4|194.84|192.64|194.84|192.64|194.6|192.4|0
1642091710000|2022-01-13 16:35:10|194.97|192.77|194.97|192.77|195.09|192.89|194.97|192.77|0
1642091720000|2022-01-13 16:35:20|195.09|192.89|195.09|192.89|195.09|192.89|194.97|192.77|0
1642091730000|2022-01-13 16:35:30|194.97|192.77|194.84|192.64|195.09|192.89|194.84|192.64|0
1642091740000|2022-01-13 16:35:40|194.78|192.58|194.72|192.52|194.84|192.64|194.72|192.52|0
1642091750000|2022-01-13 16:35:50|194.78|192.58|194.84|192.64|194.84|192.64|194.72|192.52|0
1642091770000|2022-01-13 16:36:10|194.72|192.52|194.72|192.52|194.84|192.64|194.72|192.52|0
1642091780000|2022-01-13 16:36:20|194.84|192.64|194.84|192.64|194.84|192.64|194.84|192.64|0
1642091790000|2022-01-13 16:36:30|194.72|192.52|194.84|192.64|194.84|192.64|194.72|192.52|0
1642091800000|2022-01-13 16:36:40|194.96|192.76|195.09|192.89|195.09|192.89|194.96|192.76|0
1642091810000|2022-01-13 16:36:50|195.46|193.26|195.58|193.38|195.58|193.38|195.33|193.13|0
1642091820000|2022-01-13 16:37:00|195.33|193.13|195.46|193.26|195.58|193.38|195.33|193.13|0
1642091830000|2022-01-13 16:37:10|195.7|193.5|195.46|193.26|195.7|193.5|195.46|193.26|0
1642091840000|2022-01-13 16:37:20|195.95|193.75|196.2|194|196.2|194|195.95|193.75|0
1642091850000|2022-01-13 16:37:30|196.07|193.87|196.2|194|196.2|194|196.07|193.87|0
1642091860000|2022-01-13 16:37:40|196.07|193.87|196.2|194|196.2|194|196.07|193.87|0
1642091870000|2022-01-13 16:37:50|196.07|193.87|195.7|193.5|196.07|193.87|195.7|193.5|0
1642091880000|2022-01-13 16:38:00|195.83|193.63|196.44|194.24|196.44|194.24|195.83|193.63|0
1642091890000|2022-01-13 16:38:10|196.57|194.37|196.07|193.87|196.57|194.37|196.07|193.87|0
1642091900000|2022-01-13 16:38:20|195.95|193.75|195.95|193.75|195.95|193.75|195.83|193.63|0
1642091910000|2022-01-13 16:38:30|196.32|194.12|196.07|193.87|196.32|194.12|196.07|193.87|0
1642091920000|2022-01-13 16:38:40|196.2|194|196.07|193.87|196.2|194|196.07|193.87|0
1642091930000|2022-01-13 16:38:50|195.95|193.75|196.07|193.87|196.07|193.87|195.95|193.75|0
1642091940000|2022-01-13 16:39:00|196.2|194|196.44|194.24|196.44|194.24|196.2|194|0
1642091950000|2022-01-13 16:39:10|196.2|194|196.2|194|196.44|194.24|196.2|194|0
1642091960000|2022-01-13 16:39:20|196.32|194.12|196.2|194|196.32|194.12|196.2|194|0
1642091970000|2022-01-13 16:39:30|196.32|194.12|196.32|194.12|196.32|194.12|196.2|194|0
1642091980000|2022-01-13 16:39:40|196.44|194.24|196.57|194.37|196.57|194.37|196.44|194.24|0
1642091990000|2022-01-13 16:39:50|196.44|194.24|196.44|194.24|196.44|194.24|196.32|194.12|0
1642092000000|2022-01-13 16:40:00|196.32|194.12|196.69|194.49|196.69|194.49|196.32|194.12|0
1642092010000|2022-01-13 16:40:10|196.81|194.61|196.69|194.49|196.81|194.61|196.69|194.49|0
1642092020000|2022-01-13 16:40:20|196.57|194.37|196.69|194.49|196.69|194.49|196.57|194.37|0
1642092030000|2022-01-13 16:40:30|196.81|194.61|196.69|194.49|196.81|194.61|196.69|194.49|0
1642092040000|2022-01-13 16:40:40|196.81|194.61|196.81|194.61|196.81|194.61|196.69|194.49|0
1642092050000|2022-01-13 16:40:50|196.69|194.49|196.81|194.61|196.81|194.61|196.69|194.49|0
1642092060000|2022-01-13 16:41:00|196.69|194.49|196.57|194.37|196.69|194.49|196.57|194.37|0
1642092070000|2022-01-13 16:41:10|196.44|194.24|196.32|194.12|196.44|194.24|196.32|194.12|0
1642092080000|2022-01-13 16:41:20|196.44|194.24|196.57|194.37|196.57|194.37|196.44|194.24|0
1642092090000|2022-01-13 16:41:30|196.44|194.24|196.2|194|196.44|194.24|196.2|194|0
1642092100000|2022-01-13 16:41:40|196.07|193.87|195.95|193.75|196.07|193.87|195.95|193.75|0
1642092110000|2022-01-13 16:41:50|195.83|193.63|195.95|193.75|195.95|193.75|195.83|193.63|0
1642092120000|2022-01-13 16:42:00|196.07|193.87|195.95|193.75|196.07|193.87|195.95|193.75|0
1642092130000|2022-01-13 16:42:10|196.07|193.87|195.95|193.75|196.07|193.87|195.82|193.62|0
1642092140000|2022-01-13 16:42:20|195.82|193.62|195.95|193.75|195.95|193.75|195.82|193.62|0
1642092150000|2022-01-13 16:42:30|196.07|193.87|195.82|193.62|196.07|193.87|195.82|193.62|0
1642092160000|2022-01-13 16:42:40|196.07|193.87|195.95|193.75|196.07|193.87|195.95|193.75|0
1642092170000|2022-01-13 16:42:50|196.07|193.87|196.07|193.87|196.07|193.87|196.07|193.87|0
1642092180000|2022-01-13 16:43:00|196.19|193.99|196.32|194.12|196.32|194.12|196.19|193.99|0
1642092190000|2022-01-13 16:43:10|196.19|193.99|196.44|194.24|196.44|194.24|196.19|193.99|0
1642092200000|2022-01-13 16:43:20|196.57|194.37|196.44|194.24|196.57|194.37|196.44|194.24|0
1642092210000|2022-01-13 16:43:30|196.32|194.12|196.32|194.12|196.44|194.24|196.32|194.12|0
1642092220000|2022-01-13 16:43:40|196.19|193.99|196.07|193.87|196.19|193.99|196.07|193.87|0
1642092230000|2022-01-13 16:43:50|195.95|193.75|195.7|193.5|195.95|193.75|195.7|193.5|0
1642092240000|2022-01-13 16:44:00|195.88|193.68|196.07|193.87|196.07|193.87|195.88|193.68|0
1642092250000|2022-01-13 16:44:10|195.95|193.75|195.82|193.62|195.95|193.75|195.82|193.62|0
1642092260000|2022-01-13 16:44:20|195.7|193.5|195.7|193.5|195.7|193.5|195.7|193.5|0
1642092270000|2022-01-13 16:44:30|195.82|193.62|196.07|193.87|196.07|193.87|195.76|193.56|0
1642092280000|2022-01-13 16:44:40|195.95|193.75|196.07|193.87|196.07|193.87|195.95|193.75|0
1642092290000|2022-01-13 16:44:50|195.95|193.75|195.95|193.75|195.95|193.75|195.95|193.75|0
1642092300000|2022-01-13 16:45:00|196.07|193.87|196.19|193.99|196.19|193.99|196.07|193.87|0
1642092310000|2022-01-13 16:45:10|195.95|193.75|195.82|193.62|195.95|193.75|195.7|193.5|0
1642092320000|2022-01-13 16:45:20|195.7|193.5|195.7|193.5|195.7|193.5|195.7|193.5|0
1642092330000|2022-01-13 16:45:30|195.58|193.38|195.45|193.25|195.7|193.5|195.45|193.25|0
1642092340000|2022-01-13 16:45:40|195.58|193.38|195.33|193.13|195.58|193.38|195.33|193.13|0
1642092350000|2022-01-13 16:45:50|195.45|193.25|195.45|193.25|195.45|193.25|195.33|193.13|0
1642092360000|2022-01-13 16:46:00|195.33|193.13|195.33|193.13|195.45|193.25|195.33|193.13|0
1642092370000|2022-01-13 16:46:10|195.7|193.5|195.7|193.5|195.7|193.5|195.58|193.38|0
1642092380000|2022-01-13 16:46:20|195.58|193.38|195.45|193.25|195.58|193.38|195.45|193.25|0
1642092390000|2022-01-13 16:46:30|195.58|193.38|195.7|193.5|195.7|193.5|195.58|193.38|0
1642092400000|2022-01-13 16:46:40|195.82|193.62|195.82|193.62|195.95|193.75|195.82|193.62|0
1642092410000|2022-01-13 16:46:50|195.95|193.75|195.95|193.75|196.07|193.87|195.95|193.75|0
1642092420000|2022-01-13 16:47:00|195.82|193.62|195.95|193.75|195.95|193.75|195.7|193.5|0
1642092430000|2022-01-13 16:47:10|196.07|193.87|196.07|193.87|196.07|193.87|196.07|193.87|0
1642092440000|2022-01-13 16:47:20|195.95|193.75|195.82|193.62|195.95|193.75|195.82|193.62|0
1642092450000|2022-01-13 16:47:30|195.7|193.5|195.7|193.5|195.82|193.62|195.7|193.5|0
1642092460000|2022-01-13 16:47:40|195.82|193.62|195.95|193.75|195.95|193.75|195.82|193.62|0
1642092470000|2022-01-13 16:47:50|195.82|193.62|195.95|193.75|195.95|193.75|195.82|193.62|0
1642092480000|2022-01-13 16:48:00|196.07|193.87|196.44|194.24|196.44|194.24|196.07|193.87|0
1642092490000|2022-01-13 16:48:10|196.19|193.99|196.44|194.24|196.44|194.24|196.19|193.99|0
1642092500000|2022-01-13 16:48:20|196.32|194.12|196.32|194.12|196.32|194.12|196.19|193.99|0
1642092510000|2022-01-13 16:48:30|196.19|193.99|196.07|193.87|196.19|193.99|196.07|193.87|0
1642092520000|2022-01-13 16:48:40|196.19|193.99|196.07|193.87|196.19|193.99|196.07|193.87|0
1642092530000|2022-01-13 16:48:50|198.62|196.42|196.04|193.84|198.62|196.42|196.04|193.84|0
1642092540000|2022-01-13 16:49:00|194.94|192.74|195.92|193.72|195.92|193.72|194.7|192.5|0
1642092550000|2022-01-13 16:49:10|195.8|193.6|195.73|193.53|195.8|193.6|195.67|193.47|0
1642092560000|2022-01-13 16:49:20|195.67|193.47|195.55|193.35|195.67|193.47|195.55|193.35|0
1642092570000|2022-01-13 16:49:30|195.3|193.1|195.55|193.35|195.55|193.35|195.3|193.1|0
1642092580000|2022-01-13 16:49:40|195.3|193.1|195.3|193.1|195.3|193.1|195.18|192.98|0
1642092590000|2022-01-13 16:49:50|195.43|193.23|195.3|193.1|195.43|193.23|195.18|192.98|0
1642092600000|2022-01-13 16:50:00|195.18|192.98|195.3|193.1|195.3|193.1|195.18|192.98|0
1642092610000|2022-01-13 16:50:10|195.18|192.98|195.06|192.86|195.18|192.98|195.06|192.86|0
1642092620000|2022-01-13 16:50:20|194.44|192.24|194.07|191.87|194.44|192.24|194.07|191.87|0
1642092630000|2022-01-13 16:50:30|194.32|192.12|194.32|192.12|194.44|192.24|194.2|192|0
1642092640000|2022-01-13 16:50:40|194.44|192.24|194.44|192.24|194.56|192.36|194.07|191.87|0
1642092650000|2022-01-13 16:50:50|194.32|192.12|194.2|192|194.32|192.12|194.2|192|0
1642092660000|2022-01-13 16:51:00|194.07|191.87|194.44|192.24|194.44|192.24|194.07|191.87|0
1642092670000|2022-01-13 16:51:10|194.56|192.36|194.44|192.24|194.56|192.36|194.32|192.12|0
1642092680000|2022-01-13 16:51:20|194.07|191.87|194.2|192|194.2|192|194.07|191.87|0
1642092690000|2022-01-13 16:51:30|194.07|191.87|194.2|192|194.2|192|194.07|191.87|0
1642092700000|2022-01-13 16:51:40|193.95|191.75|193.95|191.75|194.07|191.87|193.95|191.75|0
1642092710000|2022-01-13 16:51:50|194.19|191.99|194.07|191.87|194.19|191.99|194.01|191.81|0
1642092720000|2022-01-13 16:52:00|194.32|192.12|194.07|191.87|194.32|192.12|194.07|191.87|0
1642092730000|2022-01-13 16:52:10|194.19|191.99|194.19|191.99|194.32|192.12|194.19|191.99|0
1642092740000|2022-01-13 16:52:20|194.07|191.87|194.07|191.87|194.19|191.99|194.07|191.87|0
1642092750000|2022-01-13 16:52:30|194.32|192.12|194.69|192.49|194.69|192.49|194.32|192.12|0
1642092760000|2022-01-13 16:52:40|194.56|192.36|194.81|192.61|194.81|192.61|194.56|192.36|0
1642092770000|2022-01-13 16:52:50|194.69|192.49|194.69|192.49|194.69|192.49|194.56|192.36|0
1642092780000|2022-01-13 16:53:00|194.93|192.73|194.81|192.61|194.93|192.73|194.81|192.61|0
1642092790000|2022-01-13 16:53:10|194.93|192.73|194.69|192.49|194.93|192.73|194.69|192.49|0
1642092800000|2022-01-13 16:53:20|194.81|192.61|194.69|192.49|194.81|192.61|194.69|192.49|0
1642092810000|2022-01-13 16:53:30|194.56|192.36|194.69|192.49|194.69|192.49|194.56|192.36|0
1642092820000|2022-01-13 16:53:40|194.81|192.61|194.81|192.61|194.93|192.73|194.81|192.61|0
1642092830000|2022-01-13 16:53:50|195.18|192.98|195.92|193.72|195.92|193.72|195.18|192.98|0
1642092840000|2022-01-13 16:54:00|195.79|193.59|195.79|193.59|195.92|193.72|195.67|193.47|0
1642092850000|2022-01-13 16:54:10|195.67|193.47|195.79|193.59|195.79|193.59|195.67|193.47|0
1642092860000|2022-01-13 16:54:20|196.16|193.96|196.04|193.84|196.29|194.09|196.04|193.84|0
1642092870000|2022-01-13 16:54:30|196.16|193.96|196.16|193.96|196.16|193.96|196.16|193.96|0
1642092880000|2022-01-13 16:54:40|196.04|193.84|196.16|193.96|196.16|193.96|196.04|193.84|0
1642092900000|2022-01-13 16:55:00|196.04|193.84|195.85|193.65|196.04|193.84|195.85|193.65|0
1642092910000|2022-01-13 16:55:10|196.04|193.84|195.67|193.47|196.04|193.84|195.67|193.47|0
1642092920000|2022-01-13 16:55:20|195.3|193.1|195.42|193.22|195.55|193.35|195.3|193.1|0
1642092930000|2022-01-13 16:55:30|195.3|193.1|195.42|193.22|195.42|193.22|195.3|193.1|0
1642092940000|2022-01-13 16:55:40|195.55|193.35|195.67|193.47|195.67|193.47|195.55|193.35|0
1642092950000|2022-01-13 16:55:50|195.79|193.59|195.67|193.47|195.79|193.59|195.67|193.47|0
1642092960000|2022-01-13 16:56:00|195.55|193.35|195.55|193.35|195.55|193.35|195.42|193.22|0
1642092970000|2022-01-13 16:56:10|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642092980000|2022-01-13 16:56:20|195.55|193.35|195.3|193.1|195.55|193.35|195.3|193.1|0
1642092990000|2022-01-13 16:56:30|195.42|193.22|195.42|193.22|195.42|193.22|195.42|193.22|0
1642093000000|2022-01-13 16:56:40|195.55|193.35|195.67|193.47|195.67|193.47|195.55|193.35|0
1642093010000|2022-01-13 16:56:50|195.55|193.35|195.42|193.22|195.67|193.47|195.42|193.22|0
1642093020000|2022-01-13 16:57:00|195.55|193.35|195.79|193.59|195.79|193.59|195.55|193.35|0
1642093030000|2022-01-13 16:57:10|195.97|193.77|195.67|193.47|196.04|193.84|195.67|193.47|0
1642093040000|2022-01-13 16:57:20|195.55|193.35|195.55|193.35|195.67|193.47|195.55|193.35|0
1642093050000|2022-01-13 16:57:30|195.48|193.28|195.67|193.47|195.67|193.47|195.48|193.28|0
1642093060000|2022-01-13 16:57:40|195.55|193.35|195.3|193.1|195.55|193.35|195.3|193.1|0
1642093070000|2022-01-13 16:57:50|195.18|192.98|194.93|192.73|195.18|192.98|194.81|192.61|0
1642093080000|2022-01-13 16:58:00|195.05|192.85|194.81|192.61|195.05|192.85|194.81|192.61|0
1642093090000|2022-01-13 16:58:10|194.68|192.48|194.68|192.48|194.81|192.61|194.68|192.48|0
1642093100000|2022-01-13 16:58:20|194.81|192.61|194.68|192.48|194.81|192.61|194.68|192.48|0
1642093110000|2022-01-13 16:58:30|194.81|192.61|194.93|192.73|195.05|192.85|194.81|192.61|0
1642093120000|2022-01-13 16:58:40|194.81|192.61|194.93|192.73|194.93|192.73|194.81|192.61|0
1642093130000|2022-01-13 16:58:50|194.81|192.61|194.81|192.61|194.81|192.61|194.81|192.61|0
1642093140000|2022-01-13 16:59:00|194.68|192.48|194.56|192.36|194.81|192.61|194.56|192.36|0
1642093150000|2022-01-13 16:59:10|194.81|192.61|194.93|192.73|194.93|192.73|194.81|192.61|0
1642093160000|2022-01-13 16:59:20|195.05|192.85|194.93|192.73|195.05|192.85|194.93|192.73|0
1642093170000|2022-01-13 16:59:30|194.81|192.61|194.81|192.61|194.81|192.61|194.68|192.48|0
1642093180000|2022-01-13 16:59:40|194.93|192.73|194.81|192.61|194.93|192.73|194.81|192.61|0
1642093190000|2022-01-13 16:59:50|194.68|192.48|194.81|192.61|194.81|192.61|194.68|192.48|0
1642093200000|2022-01-13 17:00:00|194.68|192.48|194.44|192.24|194.68|192.48|194.44|192.24|0
1642093210000|2022-01-13 17:00:10|194.31|192.11|193.7|191.5|194.44|192.24|193.7|191.5|0
1642093220000|2022-01-13 17:00:20|193.82|191.62|193.46|191.26|193.82|191.62|193.46|191.26|0
1642093230000|2022-01-13 17:00:30|193.58|191.38|193.95|191.75|193.95|191.75|193.46|191.26|0
1642093240000|2022-01-13 17:00:40|194.19|191.99|194.07|191.87|194.19|191.99|194.07|191.87|0
1642093250000|2022-01-13 17:00:50|193.95|191.75|193.7|191.5|193.95|191.75|193.7|191.5|0
1642093260000|2022-01-13 17:01:00|193.45|191.25|193.21|191.01|193.45|191.25|193.21|191.01|0
1642093270000|2022-01-13 17:01:10|193.45|191.25|193.45|191.25|193.45|191.25|193.33|191.13|0
1642093280000|2022-01-13 17:01:20|193.21|191.01|192.72|190.52|193.21|191.01|192.72|190.52|0
1642093290000|2022-01-13 17:01:30|192.84|190.64|192.6|190.4|192.84|190.64|192.6|190.4|0
1642093300000|2022-01-13 17:01:40|192.72|190.52|192.72|190.52|192.72|190.52|192.72|190.52|0
1642093310000|2022-01-13 17:01:50|192.96|190.76|192.72|190.52|192.96|190.76|192.72|190.52|0
1642093320000|2022-01-13 17:02:00|192.6|190.4|192.6|190.4|192.72|190.52|192.6|190.4|0
1642093330000|2022-01-13 17:02:10|192.72|190.52|192.72|190.52|192.84|190.64|192.72|190.52|0
1642093340000|2022-01-13 17:02:20|192.84|190.64|193.09|190.89|193.09|190.89|192.84|190.64|0
1642093350000|2022-01-13 17:02:30|192.96|190.76|192.96|190.76|192.96|190.76|192.84|190.64|0
1642093360000|2022-01-13 17:02:40|192.84|190.64|192.96|190.76|192.96|190.76|192.84|190.64|0
1642093370000|2022-01-13 17:02:50|193.09|190.89|193.15|190.95|193.21|191.01|193.09|190.89|0
1642093380000|2022-01-13 17:03:00|193.33|191.13|193.45|191.25|193.45|191.25|193.33|191.13|0
1642093390000|2022-01-13 17:03:10|193.33|191.13|193.45|191.25|193.45|191.25|193.33|191.13|0
1642093400000|2022-01-13 17:03:20|193.33|191.13|192.96|190.76|193.33|191.13|192.96|190.76|0
1642093410000|2022-01-13 17:03:30|192.84|190.64|192.72|190.52|192.96|190.76|192.72|190.52|0
1642093420000|2022-01-13 17:03:40|192.6|190.4|192.6|190.4|192.6|190.4|192.48|190.28|0
1642093430000|2022-01-13 17:03:50|192.72|190.52|192.84|190.64|192.84|190.64|192.72|190.52|0
1642093440000|2022-01-13 17:04:00|192.72|190.52|192.48|190.28|192.72|190.52|192.48|190.28|0
1642093450000|2022-01-13 17:04:10|192.6|190.4|191.5|189.3|192.6|190.4|191.5|189.3|0
1642093460000|2022-01-13 17:04:20|191.38|189.18|190.77|188.57|191.38|189.18|190.77|188.57|0
1642093470000|2022-01-13 17:04:30|191.26|189.06|190.53|188.33|191.26|189.06|190.53|188.33|0
1642093480000|2022-01-13 17:04:40|190.16|187.96|189.92|187.72|190.28|188.08|189.92|187.72|0
1642093490000|2022-01-13 17:04:50|190.04|187.84|190.28|188.08|190.28|188.08|190.04|187.84|0
1642093500000|2022-01-13 17:05:00|190.04|187.84|190.04|187.84|190.28|188.08|189.92|187.72|0
1642093510000|2022-01-13 17:05:10|189.8|187.6|190.41|188.21|190.41|188.21|189.8|187.6|0
1642093520000|2022-01-13 17:05:20|190.65|188.45|190.65|188.45|191.01|188.81|190.65|188.45|0
1642093530000|2022-01-13 17:05:30|190.53|188.33|190.65|188.45|190.65|188.45|190.53|188.33|0
1642093540000|2022-01-13 17:05:40|190.77|188.57|190.53|188.33|190.77|188.57|190.53|188.33|0
1642093550000|2022-01-13 17:05:50|190.77|188.57|190.65|188.45|190.89|188.69|190.65|188.45|0
1642093560000|2022-01-13 17:06:00|190.77|188.57|190.53|188.33|190.77|188.57|190.28|188.08|0
1642093570000|2022-01-13 17:06:10|190.28|188.08|190.53|188.33|190.53|188.33|190.16|187.96|0
1642093580000|2022-01-13 17:06:20|190.65|188.45|190.77|188.57|190.77|188.57|190.65|188.45|0
1642093590000|2022-01-13 17:06:30|190.58|188.38|190.65|188.45|190.65|188.45|190.53|188.33|0
1642093600000|2022-01-13 17:06:40|190.77|188.57|191.13|188.93|191.13|188.93|190.77|188.57|0
1642093610000|2022-01-13 17:06:50|190.89|188.69|190.89|188.69|190.89|188.69|190.77|188.57|0
1642093620000|2022-01-13 17:07:00|190.77|188.57|191.01|188.81|191.01|188.81|190.77|188.57|0
1642093630000|2022-01-13 17:07:10|190.77|188.57|190.77|188.57|191.01|188.81|190.77|188.57|0
1642093640000|2022-01-13 17:07:20|191.13|188.93|191.01|188.81|191.13|188.93|190.89|188.69|0
1642093650000|2022-01-13 17:07:30|190.89|188.69|191.01|188.81|191.01|188.81|190.89|188.69|0
1642093660000|2022-01-13 17:07:40|190.89|188.69|190.65|188.45|190.89|188.69|190.65|188.45|0
1642093670000|2022-01-13 17:07:50|190.77|188.57|191.01|188.81|191.01|188.81|190.77|188.57|0
1642093680000|2022-01-13 17:08:00|191.13|188.93|191.38|189.18|191.38|189.18|191.13|188.93|0
1642093690000|2022-01-13 17:08:10|191.5|189.3|191.13|188.93|191.5|189.3|191.13|188.93|0
1642093700000|2022-01-13 17:08:20|191.25|189.05|191.01|188.81|191.25|189.05|191.01|188.81|0
1642093710000|2022-01-13 17:08:30|190.89|188.69|191.13|188.93|191.25|189.05|190.89|188.69|0
1642093720000|2022-01-13 17:08:40|191.25|189.05|191.13|188.93|191.25|189.05|191.13|188.93|0
1642093730000|2022-01-13 17:08:50|191.19|188.99|191.25|189.05|191.25|189.05|191.13|188.93|0
1642093740000|2022-01-13 17:09:00|191.01|188.81|191.13|188.93|191.13|188.93|191.01|188.81|0
1642093750000|2022-01-13 17:09:10|191.01|188.81|191.25|189.05|191.25|189.05|191.01|188.81|0
1642093760000|2022-01-13 17:09:20|191.38|189.18|191.5|189.3|191.5|189.3|191.25|189.05|0
1642093770000|2022-01-13 17:09:30|191.38|189.18|191.25|189.05|191.5|189.3|191.25|189.05|0
1642093780000|2022-01-13 17:09:40|191.13|188.93|190.89|188.69|191.25|189.05|190.89|188.69|0
1642093790000|2022-01-13 17:09:50|191.01|188.81|191.01|188.81|191.01|188.81|191.01|188.81|0
1642093800000|2022-01-13 17:10:00|191.13|188.93|191.01|188.81|191.13|188.93|190.89|188.69|0
1642093810000|2022-01-13 17:10:10|190.89|188.69|190.89|188.69|190.89|188.69|190.83|188.63|0
1642093820000|2022-01-13 17:10:20|191.13|188.93|190.77|188.57|191.13|188.93|190.77|188.57|0
1642093830000|2022-01-13 17:10:30|190.89|188.69|190.89|188.69|190.89|188.69|190.65|188.45|0
1642093840000|2022-01-13 17:10:40|191.01|188.81|190.89|188.69|191.01|188.81|190.89|188.69|0
1642093850000|2022-01-13 17:10:50|191.01|188.81|190.89|188.69|191.01|188.81|190.89|188.69|0
1642093860000|2022-01-13 17:11:00|190.65|188.45|190.65|188.45|190.77|188.57|190.65|188.45|0
1642093870000|2022-01-13 17:11:10|190.52|188.32|190.52|188.32|190.52|188.32|190.52|188.32|0
1642093880000|2022-01-13 17:11:20|190.4|188.2|190.4|188.2|190.52|188.32|190.28|188.08|0
1642093890000|2022-01-13 17:11:30|190.28|188.08|190.16|187.96|190.28|188.08|190.16|187.96|0
1642093900000|2022-01-13 17:11:40|190.28|188.08|190.16|187.96|190.28|188.08|190.16|187.96|0
1642093910000|2022-01-13 17:11:50|190.28|188.08|190.4|188.2|190.4|188.2|190.28|188.08|0
1642093920000|2022-01-13 17:12:00|190.52|188.32|190.77|188.57|190.77|188.57|190.52|188.32|0
1642093930000|2022-01-13 17:12:10|190.52|188.32|190.28|188.08|190.52|188.32|190.28|188.08|0
1642093940000|2022-01-13 17:12:20|190.16|187.96|190.16|187.96|190.16|187.96|190.04|187.84|0
1642093950000|2022-01-13 17:12:30|190.04|187.84|189.8|187.6|190.04|187.84|189.8|187.6|0
1642093960000|2022-01-13 17:12:40|189.92|187.72|190.04|187.84|190.04|187.84|189.92|187.72|0
1642093970000|2022-01-13 17:12:50|190.16|187.96|189.92|187.72|190.16|187.96|189.92|187.72|0
1642093980000|2022-01-13 17:13:00|189.98|187.78|189.8|187.6|189.98|187.78|189.8|187.6|0
1642093990000|2022-01-13 17:13:10|189.67|187.47|189.55|187.35|189.8|187.6|189.55|187.35|0
1642094000000|2022-01-13 17:13:20|189.43|187.23|189.19|186.99|189.43|187.23|189.19|186.99|0
1642094010000|2022-01-13 17:13:30|188.95|186.75|188.47|186.27|188.95|186.75|188.47|186.27|0
1642094020000|2022-01-13 17:13:40|188.59|186.39|188.59|186.39|188.83|186.63|188.59|186.39|0
1642094030000|2022-01-13 17:13:50|188.83|186.63|188.83|186.63|188.95|186.75|188.83|186.63|0
1642094040000|2022-01-13 17:14:00|188.71|186.51|188.83|186.63|188.95|186.75|188.71|186.51|0
1642094050000|2022-01-13 17:14:10|188.71|186.51|188.83|186.63|188.83|186.63|188.59|186.39|0
1642094060000|2022-01-13 17:14:20|188.71|186.51|188.47|186.27|188.71|186.51|188.47|186.27|0
1642094070000|2022-01-13 17:14:30|188.35|186.15|188.35|186.15|188.59|186.39|188.35|186.15|0
1642094080000|2022-01-13 17:14:40|188.28|186.08|188.35|186.15|188.35|186.15|188.22|186.02|0
1642094090000|2022-01-13 17:14:50|188.22|186.02|188.1|185.9|188.22|186.02|188.1|185.9|0
1642094100000|2022-01-13 17:15:00|187.98|185.78|187.98|185.78|187.98|185.78|187.98|185.78|0
1642094110000|2022-01-13 17:15:10|187.86|185.66|186.9|184.7|187.86|185.66|186.9|184.7|0
1642094120000|2022-01-13 17:15:20|186.06|183.86|184.87|182.67|186.06|183.86|184.87|182.67|0
1642094130000|2022-01-13 17:15:30|184.63|182.43|184.04|181.84|184.63|182.43|184.04|181.84|0
1642094140000|2022-01-13 17:15:40|183.68|181.48|184.04|181.84|184.04|181.84|183.68|181.48|0
1642094150000|2022-01-13 17:15:50|184.16|181.96|184.63|182.43|184.63|182.43|184.16|181.96|0
1642094160000|2022-01-13 17:16:00|184.51|182.31|184.39|182.19|184.63|182.43|184.39|182.19|0
1642094170000|2022-01-13 17:16:10|184.04|181.84|183.92|181.72|184.04|181.84|183.8|181.6|0
1642094180000|2022-01-13 17:16:20|183.68|181.48|183.56|181.36|183.68|181.48|183.44|181.24|0
1642094190000|2022-01-13 17:16:30|183.68|181.48|183.32|181.12|183.68|181.48|183.21|181.01|0
1642094200000|2022-01-13 17:16:40|183.09|180.89|183.96|181.76|183.96|181.76|178.86|176.66|0
1642094210000|2022-01-13 17:16:50|183.6|181.4|184.82|182.62|184.82|182.62|183.6|181.4|0
1642094220000|2022-01-13 17:17:00|184.58|182.38|184.58|182.38|184.58|182.38|184.46|182.26|0
1642094230000|2022-01-13 17:17:10|183.25|181.05|183.13|180.93|183.25|181.05|183.01|180.81|0
1642094240000|2022-01-13 17:17:20|183.25|181.05|183.37|181.17|183.37|181.17|183.25|181.05|0
1642094250000|2022-01-13 17:17:30|183.48|181.28|183.25|181.05|183.48|181.28|183.25|181.05|0
1642094260000|2022-01-13 17:17:40|183.37|181.17|183.25|181.05|183.37|181.17|183.25|181.05|0
1642094270000|2022-01-13 17:17:50|183.13|180.93|182.54|180.34|183.13|180.93|182.19|179.99|0
1642094280000|2022-01-13 17:18:00|182.07|179.87|182.89|180.69|182.89|180.69|182.07|179.87|0
1642094290000|2022-01-13 17:18:10|182.54|180.34|183.25|181.05|183.25|181.05|182.54|180.34|0
1642094300000|2022-01-13 17:18:20|183.13|180.93|182.77|180.57|183.13|180.93|182.77|180.57|0
1642094310000|2022-01-13 17:18:30|182.89|180.69|183.48|181.28|183.48|181.28|182.89|180.69|0
1642094320000|2022-01-13 17:18:40|183.19|180.99|183.25|181.05|183.25|181.05|183.01|180.81|0
1642094330000|2022-01-13 17:18:50|183.13|180.93|183.01|180.81|183.13|180.93|183.01|180.81|0
1642094340000|2022-01-13 17:19:00|182.77|180.57|182.77|180.57|183.01|180.81|182.77|180.57|0
1642094350000|2022-01-13 17:19:10|182.89|180.69|183.01|180.81|183.01|180.81|182.77|180.57|0
1642094360000|2022-01-13 17:19:20|183.25|181.05|182.77|180.57|183.25|181.05|182.66|180.46|0
1642094370000|2022-01-13 17:19:30|182.89|180.69|182.89|180.69|182.89|180.69|182.89|180.69|0
1642094380000|2022-01-13 17:19:40|182.66|180.46|181.48|179.28|182.66|180.46|181.48|179.28|0
1642094390000|2022-01-13 17:19:50|181.95|179.75|182.54|180.34|182.54|180.34|181.95|179.75|0
1642094400000|2022-01-13 17:20:00|182.18|179.98|181.71|179.51|182.18|179.98|181.71|179.51|0
1642094410000|2022-01-13 17:20:10|181.13|178.93|181.01|178.81|181.36|179.16|181.01|178.81|0
1642094420000|2022-01-13 17:20:20|181.24|179.04|181.12|178.92|181.48|179.28|181.12|178.92|0
1642094430000|2022-01-13 17:20:30|180.66|178.46|180.54|178.34|180.77|178.57|180.54|178.34|0
1642094440000|2022-01-13 17:20:40|180.77|178.57|180.54|178.34|180.77|178.57|180.54|178.34|0
1642094450000|2022-01-13 17:20:50|180.19|177.99|180.3|178.1|180.3|178.1|180.07|177.87|0
1642094460000|2022-01-13 17:21:00|180.07|177.87|179.6|177.4|180.07|177.87|179.6|177.4|0
1642094470000|2022-01-13 17:21:10|179.37|177.17|179.25|177.05|179.37|177.17|178.9|176.7|0
1642094480000|2022-01-13 17:21:20|179.31|177.11|179.13|176.93|179.31|177.11|179.13|176.93|0
1642094490000|2022-01-13 17:21:30|179.02|176.82|178.55|176.35|179.25|177.05|178.55|176.35|0
1642094500000|2022-01-13 17:21:40|178.32|176.12|178.32|176.12|178.32|176.12|177.97|175.77|0
1642094510000|2022-01-13 17:21:50|178.55|176.35|179.02|176.82|179.02|176.82|178.55|176.35|0
1642094520000|2022-01-13 17:22:00|179.25|177.05|178.67|176.47|179.25|177.05|178.67|176.47|0
1642094530000|2022-01-13 17:22:10|178.84|176.64|178.67|176.47|178.9|176.7|178.67|176.47|0
1642094540000|2022-01-13 17:22:20|178.55|176.35|178.67|176.47|178.78|176.58|178.55|176.35|0
1642094550000|2022-01-13 17:22:30|178.55|176.35|179.02|176.82|179.02|176.82|178.32|176.12|0
1642094560000|2022-01-13 17:22:40|179.6|177.4|179.95|177.75|179.95|177.75|179.6|177.4|0
1642094570000|2022-01-13 17:22:50|180.07|177.87|179.89|177.69|180.19|177.99|179.89|177.69|0
1642094580000|2022-01-13 17:23:00|180.19|177.99|180.19|177.99|180.19|177.99|179.95|177.75|0
1642094590000|2022-01-13 17:23:10|180.42|178.22|180.07|177.87|180.42|178.22|180.07|177.87|0
1642094600000|2022-01-13 17:23:20|180.42|178.22|180.07|177.87|180.42|178.22|180.07|177.87|0
1642094610000|2022-01-13 17:23:30|180.42|178.22|180.65|178.45|180.65|178.45|180.19|177.99|0
1642094620000|2022-01-13 17:23:40|180.42|178.22|180.3|178.1|180.54|178.34|180.3|178.1|0
1642094630000|2022-01-13 17:23:50|180.07|177.87|179.83|177.63|180.07|177.87|179.83|177.63|0
1642094640000|2022-01-13 17:24:00|180.07|177.87|180.07|177.87|180.3|178.1|180.07|177.87|0
1642094650000|2022-01-13 17:24:10|179.95|177.75|179.25|177.05|179.95|177.75|179.25|177.05|0
1642094660000|2022-01-13 17:24:20|179.37|177.17|179.6|177.4|179.6|177.4|179.37|177.17|0
1642094670000|2022-01-13 17:24:30|179.83|177.63|180.65|178.45|180.65|178.45|179.83|177.63|0
1642094680000|2022-01-13 17:24:40|180.07|177.87|179.95|177.75|180.07|177.87|179.72|177.52|0
1642094690000|2022-01-13 17:24:50|180.77|178.57|180.77|178.57|180.77|178.57|180.42|178.22|0
1642094700000|2022-01-13 17:25:00|180.65|178.45|180.3|178.1|180.71|178.51|180.3|178.1|0
1642094710000|2022-01-13 17:25:10|180.42|178.22|180.42|178.22|180.54|178.34|180.42|178.22|0
1642094720000|2022-01-13 17:25:20|180.54|178.34|180.42|178.22|180.65|178.45|180.42|178.22|0
1642094730000|2022-01-13 17:25:30|180.54|178.34|181.01|178.81|181.01|178.81|180.54|178.34|0
1642094740000|2022-01-13 17:25:40|181.12|178.92|181|178.8|181.24|179.04|181|178.8|0
1642094750000|2022-01-13 17:25:50|181.47|179.27|181.47|179.27|181.47|179.27|181.36|179.16|0
1642094760000|2022-01-13 17:26:00|181.36|179.16|181.47|179.27|181.47|179.27|181|178.8|0
1642094770000|2022-01-13 17:26:10|181.71|179.51|181.59|179.39|181.71|179.51|181.47|179.27|0
1642094780000|2022-01-13 17:26:20|181.71|179.51|181.36|179.16|181.71|179.51|181.36|179.16|0
1642094790000|2022-01-13 17:26:30|181.83|179.63|181.3|179.1|181.83|179.63|181.3|179.1|0
1642094800000|2022-01-13 17:26:40|181.36|179.16|180.89|178.69|181.36|179.16|180.89|178.69|0
1642094810000|2022-01-13 17:26:50|180.77|178.57|180.65|178.45|180.77|178.57|180.54|178.34|0
1642094820000|2022-01-13 17:27:00|180.77|178.57|181|178.8|181.24|179.04|180.77|178.57|0
1642094830000|2022-01-13 17:27:10|180.77|178.57|180.42|178.22|180.77|178.57|180.42|178.22|0
1642094840000|2022-01-13 17:27:20|180.18|177.98|180.3|178.1|180.53|178.33|180.18|177.98|0
1642094850000|2022-01-13 17:27:30|180.53|178.33|180.65|178.45|180.65|178.45|180.53|178.33|0
1642094860000|2022-01-13 17:27:40|180.42|178.22|180.53|178.33|180.53|178.33|180.3|178.1|0
1642094870000|2022-01-13 17:27:50|180.42|178.22|180.3|178.1|180.42|178.22|180.3|178.1|0
1642094880000|2022-01-13 17:28:00|180.42|178.22|180.77|178.57|180.77|178.57|180.42|178.22|0
1642094890000|2022-01-13 17:28:10|180.89|178.69|180.89|178.69|180.89|178.69|180.89|178.69|0
1642094900000|2022-01-13 17:28:20|180.77|178.57|180.89|178.69|180.89|178.69|180.77|178.57|0
1642094910000|2022-01-13 17:28:30|180.77|178.57|181|178.8|181|178.8|180.77|178.57|0
1642094920000|2022-01-13 17:28:40|180.89|178.69|181.12|178.92|181.12|178.92|180.89|178.69|0
1642094930000|2022-01-13 17:28:50|181.24|179.04|181.12|178.92|181.24|179.04|181.12|178.92|0
1642094940000|2022-01-13 17:29:00|180.89|178.69|181|178.8|181|178.8|180.89|178.69|0
1642094950000|2022-01-13 17:29:10|180.77|178.57|180.42|178.22|180.77|178.57|180.42|178.22|0
1642094960000|2022-01-13 17:29:20|180.3|178.1|179.95|177.75|180.3|178.1|179.95|177.75|0
1642094970000|2022-01-13 17:29:30|179.71|177.51|180.07|177.87|180.07|177.87|179.71|177.51|0
1642094980000|2022-01-13 17:29:40|180.18|177.98|180.3|178.1|180.3|178.1|180.12|177.92|0
1642094990000|2022-01-13 17:29:50|180.89|178.69|180.42|178.22|180.89|178.69|180.18|177.98|0
1642095000000|2022-01-13 17:30:00|179.83|177.63|179.36|177.16|179.83|177.63|179.25|177.05|0
1642095010000|2022-01-13 17:30:10|179.25|177.05|178.78|176.58|179.25|177.05|178.78|176.58|0
1642095020000|2022-01-13 17:30:20|178.32|176.12|178.66|176.46|178.66|176.46|178.32|176.12|0
1642095030000|2022-01-13 17:30:30|178.55|176.35|178.31|176.11|178.55|176.35|177.97|175.77|0
1642095040000|2022-01-13 17:30:40|178.2|176|178.2|176|178.31|176.11|178.2|176|0
1642095050000|2022-01-13 17:30:50|177.97|175.77|178.2|176|178.2|176|177.85|175.65|0
1642095060000|2022-01-13 17:31:00|178.55|176.35|179.48|177.28|179.48|177.28|178.55|176.35|0
1642095070000|2022-01-13 17:31:10|179.36|177.16|180.3|178.1|180.3|178.1|179.36|177.16|0
1642095080000|2022-01-13 17:31:20|180.53|178.33|180.65|178.45|180.65|178.45|180.53|178.33|0
1642095090000|2022-01-13 17:31:30|180.53|178.33|180.18|177.98|180.53|178.33|180.06|177.86|0
1642095100000|2022-01-13 17:31:40|180.42|178.22|180.18|177.98|180.42|178.22|180.18|177.98|0
1642095110000|2022-01-13 17:31:50|180.06|177.86|180.53|178.33|180.53|178.33|180.06|177.86|0
1642095120000|2022-01-13 17:32:00|180.42|178.22|180.18|177.98|180.42|178.22|180.18|177.98|0
1642095130000|2022-01-13 17:32:10|180.3|178.1|180.42|178.22|180.47|178.27|180.3|178.1|0
1642095140000|2022-01-13 17:32:20|180.53|178.33|181|178.8|181.24|179.04|180.53|178.33|0
1642095150000|2022-01-13 17:32:30|181.12|178.92|181.12|178.92|181.24|179.04|181.12|178.92|0
1642095160000|2022-01-13 17:32:40|181.24|179.04|181.12|178.92|181.24|179.04|181.12|178.92|0
1642095170000|2022-01-13 17:32:50|181.24|179.04|181.71|179.51|181.71|179.51|181.24|179.04|0
1642095180000|2022-01-13 17:33:00|181.59|179.39|181.59|179.39|181.82|179.62|181.59|179.39|0
1642095190000|2022-01-13 17:33:10|181.47|179.27|181.82|179.62|181.82|179.62|181.47|179.27|0
1642095200000|2022-01-13 17:33:20|182.06|179.86|181.94|179.74|182.3|180.1|181.94|179.74|0
1642095210000|2022-01-13 17:33:30|181.82|179.62|181.71|179.51|181.82|179.62|181.71|179.51|0
1642095220000|2022-01-13 17:33:40|181.82|179.62|182.06|179.86|182.18|179.98|181.71|179.51|0
1642095230000|2022-01-13 17:33:50|182.18|179.98|182.3|180.1|182.3|180.1|181.94|179.74|0
1642095240000|2022-01-13 17:34:00|181.82|179.62|182.18|179.98|182.18|179.98|181.82|179.62|0
1642095250000|2022-01-13 17:34:10|182.3|180.1|182.18|179.98|182.3|180.1|182.06|179.86|0
1642095260000|2022-01-13 17:34:20|182.3|180.1|181.94|179.74|182.41|180.21|181.94|179.74|0
1642095270000|2022-01-13 17:34:30|181.82|179.62|182.18|179.98|182.18|179.98|181.82|179.62|0
1642095280000|2022-01-13 17:34:40|182.29|180.09|182.29|180.09|182.29|180.09|182.18|179.98|0
1642095290000|2022-01-13 17:34:50|182.41|180.21|182.41|180.21|182.53|180.33|182.41|180.21|0
1642095300000|2022-01-13 17:35:00|182.29|180.09|182.53|180.33|182.53|180.33|182.06|179.86|0
1642095310000|2022-01-13 17:35:10|183|180.8|183.36|181.16|183.36|181.16|182.88|180.68|0
1642095320000|2022-01-13 17:35:20|183.48|181.28|183.71|181.51|183.71|181.51|183.48|181.28|0
1642095330000|2022-01-13 17:35:30|183.36|181.16|183.48|181.28|183.48|181.28|183.24|181.04|0
1642095340000|2022-01-13 17:35:40|183.59|181.39|183.71|181.51|183.83|181.63|183.59|181.39|0
1642095350000|2022-01-13 17:35:50|183.83|181.63|183.48|181.28|183.83|181.63|183.48|181.28|0
1642095360000|2022-01-13 17:36:00|183.95|181.75|184.07|181.87|184.07|181.87|183.95|181.75|0
1642095370000|2022-01-13 17:36:10|183.95|181.75|183.83|181.63|183.95|181.75|183.48|181.28|0
1642095380000|2022-01-13 17:36:20|184.07|181.87|184.07|181.87|184.07|181.87|183.95|181.75|0
1642095390000|2022-01-13 17:36:30|183.95|181.75|183.71|181.51|183.95|181.75|183.59|181.39|0
1642095400000|2022-01-13 17:36:40|183.36|181.16|183|180.8|183.36|181.16|183|180.8|0
1642095410000|2022-01-13 17:36:50|182.88|180.68|182.65|180.45|182.88|180.68|182.65|180.45|0
1642095420000|2022-01-13 17:37:00|182.53|180.33|182.06|179.86|182.53|180.33|182.06|179.86|0
1642095430000|2022-01-13 17:37:10|181.94|179.74|182.06|179.86|182.18|179.98|181.94|179.74|0
1642095440000|2022-01-13 17:37:20|182.18|179.98|182.29|180.09|182.29|180.09|182.18|179.98|0
1642095450000|2022-01-13 17:37:30|182.18|179.98|182.06|179.86|182.29|180.09|182.06|179.86|0
1642095460000|2022-01-13 17:37:40|181.94|179.74|181.59|179.39|181.94|179.74|181.59|179.39|0
1642095470000|2022-01-13 17:37:50|181.7|179.5|181.7|179.5|181.7|179.5|181.59|179.39|0
1642095480000|2022-01-13 17:38:00|181.59|179.39|181.59|179.39|181.59|179.39|181.59|179.39|0
1642095490000|2022-01-13 17:38:10|181.47|179.27|180.88|178.68|181.47|179.27|180.88|178.68|0
1642095500000|2022-01-13 17:38:20|180.76|178.56|180.88|178.68|180.88|178.68|180.76|178.56|0
1642095510000|2022-01-13 17:38:30|181.12|178.92|181.59|179.39|181.7|179.5|181.12|178.92|0
1642095520000|2022-01-13 17:38:40|181.82|179.62|181.82|179.62|182.06|179.86|181.82|179.62|0
1642095530000|2022-01-13 17:38:50|182.06|179.86|182.17|179.97|182.18|179.98|182.06|179.86|0
1642095540000|2022-01-13 17:39:00|182.65|180.45|182.76|180.56|183.36|181.16|182.65|180.45|0
1642095550000|2022-01-13 17:39:10|182.7|180.5|182.7|180.5|182.7|180.5|182.7|180.5|0
1642095560000|2022-01-13 17:39:20|182.65|180.45|182.41|180.21|182.65|180.45|182.41|180.21|0
1642095570000|2022-01-13 17:39:30|182.29|180.09|182.29|180.09|182.29|180.09|182.17|179.97|0
1642095580000|2022-01-13 17:39:40|182.41|180.21|182.65|180.45|182.76|180.56|182.41|180.21|0
1642095590000|2022-01-13 17:39:50|182.88|180.68|182.76|180.56|182.88|180.68|182.76|180.56|0
1642095600000|2022-01-13 17:40:00|183|180.8|182.76|180.56|183|180.8|182.76|180.56|0
1642095610000|2022-01-13 17:40:10|182.88|180.68|182.41|180.21|182.88|180.68|182.41|180.21|0
1642095620000|2022-01-13 17:40:20|182.53|180.33|182.17|179.97|182.53|180.33|182.17|179.97|0
1642095630000|2022-01-13 17:40:30|182.06|179.86|181.94|179.74|182.06|179.86|181.94|179.74|0
1642095640000|2022-01-13 17:40:40|182.29|180.09|182.06|179.86|182.29|180.09|182.06|179.86|0
1642095650000|2022-01-13 17:40:50|181.94|179.74|181.47|179.27|181.94|179.74|181.47|179.27|0
1642095660000|2022-01-13 17:41:00|181.82|179.62|182.06|179.86|182.06|179.86|181.82|179.62|0
1642095670000|2022-01-13 17:41:10|181.94|179.74|181.82|179.62|182.06|179.86|181.82|179.62|0
1642095680000|2022-01-13 17:41:20|181.94|179.74|181.94|179.74|181.94|179.74|181.94|179.74|0
1642095690000|2022-01-13 17:41:30|181.82|179.62|181.47|179.27|181.82|179.62|181.47|179.27|0
1642095700000|2022-01-13 17:41:40|181.58|179.38|181.47|179.27|181.58|179.38|181.35|179.15|0
1642095710000|2022-01-13 17:41:50|181.58|179.38|181.58|179.38|181.7|179.5|181.58|179.38|0
1642095720000|2022-01-13 17:42:00|181.47|179.27|181.47|179.27|181.47|179.27|181.47|179.27|0
1642095730000|2022-01-13 17:42:10|181.35|179.15|181.47|179.27|181.47|179.27|181.35|179.15|0
1642095740000|2022-01-13 17:42:20|181.35|179.15|181|178.8|181.35|179.15|181|178.8|0
1642095750000|2022-01-13 17:42:30|180.65|178.45|180.88|178.68|180.88|178.68|180.65|178.45|0
1642095760000|2022-01-13 17:42:40|181|178.8|181.35|179.15|181.35|179.15|181|178.8|0
1642095770000|2022-01-13 17:42:50|181.47|179.27|181.47|179.27|181.58|179.38|181.47|179.27|0
1642095780000|2022-01-13 17:43:00|181.58|179.38|181.94|179.74|181.94|179.74|181.58|179.38|0
1642095790000|2022-01-13 17:43:10|181.82|179.62|181.58|179.38|181.82|179.62|181.58|179.38|0
1642095800000|2022-01-13 17:43:20|181.47|179.27|181.17|178.97|181.58|179.38|181.17|178.97|0
1642095810000|2022-01-13 17:43:30|181|178.8|180.88|178.68|181.11|178.91|180.76|178.56|0
1642095820000|2022-01-13 17:43:40|180.82|178.62|181.11|178.91|181.35|179.15|180.82|178.62|0
1642095830000|2022-01-13 17:43:50|181|178.8|180.88|178.68|181|178.8|180.88|178.68|0
1642095840000|2022-01-13 17:44:00|181|178.8|180.76|178.56|181|178.8|180.76|178.56|0
1642095850000|2022-01-13 17:44:10|180.88|178.68|180.76|178.56|180.88|178.68|180.76|178.56|0
1642095860000|2022-01-13 17:44:20|181|178.8|180.64|178.44|181|178.8|180.64|178.44|0
1642095870000|2022-01-13 17:44:30|180.53|178.33|180.64|178.44|180.76|178.56|180.53|178.33|0
1642095880000|2022-01-13 17:44:40|180.76|178.56|180.64|178.44|180.76|178.56|180.64|178.44|0
1642095890000|2022-01-13 17:44:50|180.41|178.21|180.18|177.98|180.41|178.21|180.18|177.98|0
1642095900000|2022-01-13 17:45:00|180.29|178.09|180.76|178.56|180.76|178.56|180.29|178.09|0
1642095910000|2022-01-13 17:45:10|180.88|178.68|181.82|179.62|181.82|179.62|180.88|178.68|0
1642095920000|2022-01-13 17:45:20|181.7|179.5|181|178.8|181.7|179.5|181|178.8|0
1642095930000|2022-01-13 17:45:30|180.58|178.38|180.41|178.21|180.58|178.38|180.41|178.21|0
1642095940000|2022-01-13 17:45:40|180.29|178.09|180.23|178.03|180.29|178.09|180.17|177.97|0
1642095950000|2022-01-13 17:45:50|180.17|177.97|179.36|177.16|180.29|178.09|179.36|177.16|0
1642095960000|2022-01-13 17:46:00|179.47|177.27|179.36|177.16|179.82|177.62|179.36|177.16|0
1642095970000|2022-01-13 17:46:10|179.47|177.27|179.36|177.16|179.59|177.39|179.36|177.16|0
1642095980000|2022-01-13 17:46:20|179.47|177.27|179.47|177.27|179.47|177.27|179.36|177.16|0
1642095990000|2022-01-13 17:46:30|179.36|177.16|179.24|177.04|179.36|177.16|179.24|177.04|0
1642096000000|2022-01-13 17:46:40|179.36|177.16|179.24|177.04|179.36|177.16|179.24|177.04|0
1642096010000|2022-01-13 17:46:50|179.01|176.81|179.12|176.92|179.12|176.92|179.01|176.81|0
1642096020000|2022-01-13 17:47:00|179.24|177.04|179.59|177.39|179.59|177.39|179.24|177.04|0
1642096030000|2022-01-13 17:47:10|179.71|177.51|179.47|177.27|179.71|177.51|179.36|177.16|0
1642096040000|2022-01-13 17:47:20|179.01|176.81|178.54|176.34|179.01|176.81|178.54|176.34|0
1642096050000|2022-01-13 17:47:30|178.31|176.11|178.07|175.87|178.31|176.11|177.96|175.76|0
1642096060000|2022-01-13 17:47:40|177.96|175.76|178.54|176.34|178.54|176.34|177.73|175.53|0
1642096070000|2022-01-13 17:47:50|178.31|176.11|178.19|175.99|178.31|176.11|178.07|175.87|0
1642096080000|2022-01-13 17:48:00|177.84|175.64|177.84|175.64|177.84|175.64|177.61|175.41|0
1642096090000|2022-01-13 17:48:10|177.96|175.76|177.84|175.64|177.96|175.76|177.84|175.64|0
1642096100000|2022-01-13 17:48:20|177.61|175.41|177.73|175.53|177.73|175.53|177.38|175.18|0
1642096110000|2022-01-13 17:48:30|177.61|175.41|177.49|175.29|177.61|175.41|177.49|175.29|0
1642096120000|2022-01-13 17:48:40|177.55|175.35|176.68|174.48|177.73|175.53|176.68|174.48|0
1642096140000|2022-01-13 17:49:00|177.38|175.18|177.61|175.41|177.61|175.41|177.32|175.12|0
1642096150000|2022-01-13 17:49:10|177.96|175.76|177.96|175.76|177.96|175.76|177.84|175.64|0
1642096160000|2022-01-13 17:49:20|177.78|175.58|177.96|175.76|177.96|175.76|177.78|175.58|0
1642096170000|2022-01-13 17:49:30|177.84|175.64|177.38|175.18|177.84|175.64|177.38|175.18|0
1642096180000|2022-01-13 17:49:40|177.26|175.06|177.03|174.83|177.38|175.18|177.03|174.83|0
1642096190000|2022-01-13 17:49:50|177.15|174.95|177.49|175.29|177.61|175.41|177.15|174.95|0
1642096200000|2022-01-13 17:50:00|177.26|175.06|177.03|174.83|177.26|175.06|176.91|174.71|0
1642096210000|2022-01-13 17:50:10|177.14|174.94|177.03|174.83|177.14|174.94|177.03|174.83|0
1642096220000|2022-01-13 17:50:20|176.91|174.71|176.91|174.71|177.03|174.83|176.91|174.71|0
1642096230000|2022-01-13 17:50:30|177.03|174.83|177.03|174.83|177.14|174.94|177.03|174.83|0
1642096240000|2022-01-13 17:50:40|177.08|174.88|176.68|174.48|177.08|174.88|176.68|174.48|0
1642096250000|2022-01-13 17:50:50|176.57|174.37|177.26|175.06|177.26|175.06|176.57|174.37|0
1642096260000|2022-01-13 17:51:00|177.61|175.41|177.96|175.76|177.96|175.76|177.61|175.41|0
1642096270000|2022-01-13 17:51:10|178.19|175.99|177.96|175.76|178.19|175.99|177.96|175.76|0
1642096280000|2022-01-13 17:51:20|178.07|175.87|178.77|176.57|178.77|176.57|178.07|175.87|0
1642096290000|2022-01-13 17:51:30|177.31|175.11|181.06|178.86|181.06|178.86|177.31|175.11|0
1642096300000|2022-01-13 17:51:40|180.94|178.74|181.18|178.98|181.18|178.98|180.94|178.74|0
1642096310000|2022-01-13 17:51:50|180.83|178.63|180.94|178.74|181.06|178.86|180.83|178.63|0
1642096320000|2022-01-13 17:52:00|181.18|178.98|179.34|177.14|181.18|178.98|179.11|176.91|0
1642096330000|2022-01-13 17:52:10|179.22|177.02|178.64|176.44|179.22|177.02|178.64|176.44|0
1642096340000|2022-01-13 17:52:20|178.41|176.21|178.06|175.86|178.41|176.21|178.06|175.86|0
1642096350000|2022-01-13 17:52:30|178.17|175.97|177.59|175.39|178.17|175.97|177.59|175.39|0
1642096360000|2022-01-13 17:52:40|177.36|175.16|177.48|175.28|177.48|175.28|177.24|175.04|0
1642096370000|2022-01-13 17:52:50|177.24|175.04|177.36|175.16|177.36|175.16|177.13|174.93|0
1642096380000|2022-01-13 17:53:00|177.42|175.22|177.13|174.93|177.42|175.22|177.13|174.93|0
1642096390000|2022-01-13 17:53:10|176.95|174.75|176.9|174.7|176.95|174.75|176.9|174.7|0
1642096400000|2022-01-13 17:53:20|177.01|174.81|177.01|174.81|177.01|174.81|177.01|174.81|0
1642096410000|2022-01-13 17:53:30|176.78|174.58|176.78|174.58|177.13|174.93|176.78|174.58|0
1642096420000|2022-01-13 17:53:40|176.55|174.35|176.66|174.46|176.66|174.46|176.55|174.35|0
1642096430000|2022-01-13 17:53:50|176.78|174.58|176.9|174.7|176.9|174.7|176.78|174.58|0
1642096440000|2022-01-13 17:54:00|176.78|174.58|176.66|174.46|176.78|174.58|176.55|174.35|0
1642096450000|2022-01-13 17:54:10|176.78|174.58|176.55|174.35|176.78|174.58|176.55|174.35|0
1642096460000|2022-01-13 17:54:20|176.66|174.46|176.78|174.58|176.78|174.58|176.66|174.46|0
1642096470000|2022-01-13 17:54:30|176.66|174.46|176.43|174.23|176.66|174.46|176.43|174.23|0
1642096480000|2022-01-13 17:54:40|176.55|174.35|176.66|174.46|176.78|174.58|176.55|174.35|0
1642096490000|2022-01-13 17:54:50|177.24|175.04|177.59|175.39|177.71|175.51|177.24|175.04|0
1642096500000|2022-01-13 17:55:00|177.82|175.62|177.48|175.28|177.82|175.62|177.36|175.16|0
1642096510000|2022-01-13 17:55:10|177.94|175.74|177.82|175.62|177.94|175.74|177.82|175.62|0
1642096520000|2022-01-13 17:55:20|177.48|175.28|177.36|175.16|177.48|175.28|177.36|175.16|0
1642096530000|2022-01-13 17:55:30|177.24|175.04|177.48|175.28|177.48|175.28|177.24|175.04|0
1642096540000|2022-01-13 17:55:40|177.59|175.39|178.17|175.97|178.17|175.97|177.59|175.39|0
1642096550000|2022-01-13 17:55:50|178.06|175.86|178.29|176.09|178.29|176.09|178.06|175.86|0
1642096560000|2022-01-13 17:56:00|178.17|175.97|178.64|176.44|178.64|176.44|178.17|175.97|0
1642096570000|2022-01-13 17:56:10|178.41|176.21|178.23|176.03|178.41|176.21|178.23|176.03|0
1642096580000|2022-01-13 17:56:20|178.41|176.21|178.29|176.09|178.41|176.21|178.29|176.09|0
1642096590000|2022-01-13 17:56:30|178.41|176.21|178.64|176.44|178.64|176.44|178.41|176.21|0
1642096600000|2022-01-13 17:56:40|178.52|176.32|178.75|176.55|178.75|176.55|178.52|176.32|0
1642096610000|2022-01-13 17:56:50|178.64|176.44|179.22|177.02|179.22|177.02|178.64|176.44|0
1642096620000|2022-01-13 17:57:00|179.34|177.14|178.75|176.55|179.34|177.14|178.52|176.32|0
1642096630000|2022-01-13 17:57:10|178.87|176.67|178.99|176.79|178.99|176.79|178.87|176.67|0
1642096640000|2022-01-13 17:57:20|178.75|176.55|178.64|176.44|178.75|176.55|178.52|176.32|0
1642096650000|2022-01-13 17:57:30|178.75|176.55|178.99|176.79|178.99|176.79|178.75|176.55|0
1642096660000|2022-01-13 17:57:40|179.1|176.9|179.1|176.9|179.34|177.14|179.1|176.9|0
1642096670000|2022-01-13 17:57:50|179.22|177.02|178.99|176.79|179.22|177.02|178.99|176.79|0
1642096680000|2022-01-13 17:58:00|179.1|176.9|178.99|176.79|179.34|177.14|178.99|176.79|0
1642096690000|2022-01-13 17:58:10|179.22|177.02|178.99|176.79|179.22|177.02|178.99|176.79|0
1642096700000|2022-01-13 17:58:20|178.87|176.67|178.75|176.55|178.87|176.67|178.75|176.55|0
1642096710000|2022-01-13 17:58:30|178.46|176.26|178.4|176.2|178.46|176.26|178.17|175.97|0
1642096720000|2022-01-13 17:58:40|178.52|176.32|178.87|176.67|178.87|176.67|178.52|176.32|0
1642096730000|2022-01-13 17:58:50|178.99|176.79|178.29|176.09|178.99|176.79|178.29|176.09|0
1642096740000|2022-01-13 17:59:00|178.4|176.2|178.87|176.67|178.87|176.67|178.4|176.2|0
1642096750000|2022-01-13 17:59:10|178.64|176.44|178.64|176.44|178.75|176.55|178.64|176.44|0
1642096760000|2022-01-13 17:59:20|179.34|177.14|179.45|177.25|179.57|177.37|179.34|177.14|0
1642096770000|2022-01-13 17:59:30|179.34|177.14|179.22|177.02|179.34|177.14|179.22|177.02|0
1642096780000|2022-01-13 17:59:40|179.34|177.14|179.34|177.14|179.45|177.25|179.34|177.14|0
1642096790000|2022-01-13 17:59:50|179.45|177.25|179.57|177.37|179.57|177.37|179.45|177.25|0
1642096800000|2022-01-13 18:00:00|179.45|177.25|179.34|177.14|179.45|177.25|179.1|176.9|0
1642096810000|2022-01-13 18:00:10|179.22|177.02|178.87|176.67|179.22|177.02|178.75|176.55|0
1642096820000|2022-01-13 18:00:20|178.64|176.44|178.64|176.44|178.64|176.44|178.4|176.2|0
1642096830000|2022-01-13 18:00:30|178.52|176.32|178.4|176.2|178.52|176.32|178.4|176.2|0
1642096840000|2022-01-13 18:00:40|178.29|176.09|177.59|175.39|178.29|176.09|177.59|175.39|0
1642096850000|2022-01-13 18:00:50|177.71|175.51|177.71|175.51|177.82|175.62|177.71|175.51|0
1642096860000|2022-01-13 18:01:00|177.82|175.62|177.12|174.92|177.82|175.62|177.12|174.92|0
1642096870000|2022-01-13 18:01:10|176.78|174.58|177.36|175.16|177.36|175.16|176.78|174.58|0
1642096880000|2022-01-13 18:01:20|177.59|175.39|177.59|175.39|177.59|175.39|177.36|175.16|0
1642096890000|2022-01-13 18:01:30|177.71|175.51|177.24|175.04|177.71|175.51|177.24|175.04|0
1642096900000|2022-01-13 18:01:40|176.78|174.58|176.78|174.58|176.78|174.58|176.6|174.4|0
1642096910000|2022-01-13 18:01:50|176.89|174.69|176.78|174.58|177.01|174.81|176.78|174.58|0
1642096920000|2022-01-13 18:02:00|177.47|175.27|177.82|175.62|177.82|175.62|177.47|175.27|0
1642096930000|2022-01-13 18:02:10|177.94|175.74|177.7|175.5|177.94|175.74|177.7|175.5|0
1642096940000|2022-01-13 18:02:20|177.12|174.92|177.36|175.16|177.36|175.16|177.01|174.81|0
1642096950000|2022-01-13 18:02:30|177.24|175.04|177.12|174.92|177.24|175.04|177.01|174.81|0
1642096960000|2022-01-13 18:02:40|177.24|175.04|177.12|174.92|177.24|175.04|177.01|174.81|0
1642096970000|2022-01-13 18:02:50|177.82|175.62|179.1|176.9|179.1|176.9|177.82|175.62|0
1642096980000|2022-01-13 18:03:00|179.22|177.02|178.99|176.79|179.22|177.02|178.75|176.55|0
1642096990000|2022-01-13 18:03:10|178.29|176.09|178.52|176.32|178.52|176.32|178.17|175.97|0
1642097000000|2022-01-13 18:03:20|178.64|176.44|178.81|176.61|178.87|176.67|178.64|176.44|0
1642097010000|2022-01-13 18:03:30|178.64|176.44|178.05|175.85|178.64|176.44|178.05|175.85|0
1642097020000|2022-01-13 18:03:40|177.94|175.74|177.82|175.62|177.94|175.74|177.82|175.62|0
1642097030000|2022-01-13 18:03:50|177.7|175.5|177.7|175.5|177.82|175.62|177.7|175.5|0
1642097040000|2022-01-13 18:04:00|177.82|175.62|179.22|177.02|179.22|177.02|177.82|175.62|0
1642097050000|2022-01-13 18:04:10|179.45|177.25|179.33|177.13|179.69|177.49|179.22|177.02|0
1642097060000|2022-01-13 18:04:20|179.1|176.9|178.87|176.67|179.1|176.9|178.63|176.43|0
1642097070000|2022-01-13 18:04:30|179.1|176.9|180.62|178.42|180.62|178.42|179.1|176.9|0
1642097080000|2022-01-13 18:04:40|180.51|178.31|180.15|177.95|180.51|178.31|180.15|177.95|0
1642097090000|2022-01-13 18:04:50|179.92|177.72|180.15|177.95|180.15|177.95|179.92|177.72|0
1642097100000|2022-01-13 18:05:00|179.69|177.49|180.04|177.84|180.04|177.84|179.69|177.49|0
1642097110000|2022-01-13 18:05:10|179.92|177.72|179.57|177.37|179.92|177.72|179.57|177.37|0
1642097120000|2022-01-13 18:05:20|179.8|177.6|179.8|177.6|179.8|177.6|179.8|177.6|0
1642097130000|2022-01-13 18:05:30|180.51|178.31|180.39|178.19|180.51|178.31|180.39|178.19|0
1642097140000|2022-01-13 18:05:40|180.27|178.07|180.86|178.66|180.86|178.66|180.27|178.07|0
1642097150000|2022-01-13 18:05:50|180.62|178.42|180.5|178.3|180.62|178.42|180.5|178.3|0
1642097160000|2022-01-13 18:06:00|180.39|178.19|180.74|178.54|180.74|178.54|179.92|177.72|0
1642097170000|2022-01-13 18:06:10|180.97|178.77|180.97|178.77|181.27|179.07|180.97|178.77|0
1642097180000|2022-01-13 18:06:20|180.86|178.66|181.56|179.36|181.56|179.36|180.86|178.66|0
1642097190000|2022-01-13 18:06:30|181.44|179.24|181.92|179.72|181.92|179.72|181.44|179.24|0
1642097200000|2022-01-13 18:06:40|182.03|179.83|182.03|179.83|182.15|179.95|182.03|179.83|0
1642097210000|2022-01-13 18:06:50|182.27|180.07|182.15|179.95|182.27|180.07|182.15|179.95|0
1642097220000|2022-01-13 18:07:00|182.03|179.83|182.27|180.07|182.27|180.07|181.92|179.72|0
1642097230000|2022-01-13 18:07:10|182.39|180.19|182.15|179.95|182.39|180.19|182.15|179.95|0
1642097240000|2022-01-13 18:07:20|182.39|180.19|182.98|180.78|182.98|180.78|182.39|180.19|0
1642097250000|2022-01-13 18:07:30|182.74|180.54|182.51|180.31|182.74|180.54|182.51|180.31|0
1642097260000|2022-01-13 18:07:40|182.62|180.42|182.51|180.31|182.62|180.42|182.39|180.19|0
1642097270000|2022-01-13 18:07:50|182.39|180.19|182.62|180.42|182.62|180.42|182.39|180.19|0
1642097280000|2022-01-13 18:08:00|182.44|180.24|182.98|180.78|182.98|180.78|182.44|180.24|0
1642097290000|2022-01-13 18:08:10|182.62|180.42|183.21|181.01|183.33|181.13|182.62|180.42|0
1642097300000|2022-01-13 18:08:20|182.74|180.54|182.74|180.54|182.74|180.54|182.74|180.54|0
1642097310000|2022-01-13 18:08:30|182.62|180.42|182.39|180.19|182.62|180.42|182.39|180.19|0
1642097320000|2022-01-13 18:08:40|182.27|180.07|182.86|180.66|182.98|180.78|182.27|180.07|0
1642097330000|2022-01-13 18:08:50|182.98|180.78|182.74|180.54|182.98|180.78|182.74|180.54|0
1642097340000|2022-01-13 18:09:00|182.86|180.66|182.86|180.66|182.98|180.78|182.86|180.66|0
1642097350000|2022-01-13 18:09:10|182.74|180.54|182.21|180.01|182.74|180.54|182.21|180.01|0
1642097360000|2022-01-13 18:09:20|182.27|180.07|182.39|180.19|182.39|180.19|182.27|180.07|0
1642097370000|2022-01-13 18:09:30|182.27|180.07|181.91|179.71|182.27|180.07|181.91|179.71|0
1642097380000|2022-01-13 18:09:40|181.8|179.6|181.56|179.36|181.91|179.71|181.56|179.36|0
1642097390000|2022-01-13 18:09:50|181.8|179.6|182.03|179.83|182.03|179.83|181.8|179.6|0
1642097400000|2022-01-13 18:10:00|181.91|179.71|181.91|179.71|181.91|179.71|181.8|179.6|0
1642097410000|2022-01-13 18:10:10|181.8|179.6|181.8|179.6|181.8|179.6|181.68|179.48|0
1642097420000|2022-01-13 18:10:20|182.15|179.95|182.62|180.42|182.62|180.42|182.15|179.95|0
1642097430000|2022-01-13 18:10:30|182.5|180.3|182.39|180.19|182.74|180.54|182.39|180.19|0
1642097440000|2022-01-13 18:10:40|182.15|179.95|182.03|179.83|182.15|179.95|182.03|179.83|0
1642097450000|2022-01-13 18:10:50|182.15|179.95|182.15|179.95|182.15|179.95|182.03|179.83|0
1642097460000|2022-01-13 18:11:00|182.03|179.83|182.15|179.95|182.15|179.95|182.03|179.83|0
1642097470000|2022-01-13 18:11:10|181.91|179.71|182.03|179.83|182.03|179.83|181.91|179.71|0
1642097480000|2022-01-13 18:11:20|182.15|179.95|182.15|179.95|182.39|180.19|182.15|179.95|0
1642097490000|2022-01-13 18:11:30|181.91|179.71|181.32|179.12|181.91|179.71|181.32|179.12|0
1642097500000|2022-01-13 18:11:40|181.44|179.24|181.56|179.36|181.56|179.36|181.44|179.24|0
1642097510000|2022-01-13 18:11:50|180.97|178.77|181.21|179.01|181.21|179.01|180.97|178.77|0
1642097520000|2022-01-13 18:12:00|181.09|178.89|180.97|178.77|181.09|178.89|180.97|178.77|0
1642097530000|2022-01-13 18:12:10|180.85|178.65|180.85|178.65|180.85|178.65|180.62|178.42|0
1642097540000|2022-01-13 18:12:20|180.74|178.54|181.26|179.06|181.26|179.06|180.74|178.54|0
1642097550000|2022-01-13 18:12:30|181.09|178.89|181.09|178.89|181.21|179.01|180.85|178.65|0
1642097560000|2022-01-13 18:12:40|181.21|179.01|180.74|178.54|181.21|179.01|180.74|178.54|0
1642097570000|2022-01-13 18:12:50|180.85|178.65|180.62|178.42|180.85|178.65|180.62|178.42|0
1642097580000|2022-01-13 18:13:00|180.85|178.65|180.74|178.54|180.85|178.65|180.74|178.54|0
1642097590000|2022-01-13 18:13:10|180.5|178.3|180.62|178.42|180.62|178.42|180.15|177.95|0
1642097600000|2022-01-13 18:13:20|180.38|178.18|180.38|178.18|180.38|178.18|180.27|178.07|0
1642097610000|2022-01-13 18:13:30|180.44|178.24|180.5|178.3|180.5|178.3|180.38|178.18|0
1642097620000|2022-01-13 18:13:40|180.38|178.18|180.21|178.01|180.38|178.18|180.21|178.01|0
1642097630000|2022-01-13 18:13:50|180.27|178.07|180.32|178.12|180.32|178.12|180.09|177.89|0
1642097640000|2022-01-13 18:14:00|180.62|178.42|181.09|178.89|181.09|178.89|180.5|178.3|0
1642097650000|2022-01-13 18:14:10|180.85|178.65|180.97|178.77|180.97|178.77|180.74|178.54|0
1642097660000|2022-01-13 18:14:20|180.85|178.65|180.62|178.42|180.85|178.65|180.62|178.42|0
1642097670000|2022-01-13 18:14:30|180.74|178.54|181.09|178.89|181.09|178.89|180.74|178.54|0
1642097680000|2022-01-13 18:14:40|181.21|179.01|181.26|179.06|181.44|179.24|181.21|179.01|0
1642097690000|2022-01-13 18:14:50|180.97|178.77|181.32|179.12|181.44|179.24|180.97|178.77|0
1642097700000|2022-01-13 18:15:00|181.56|179.36|181.09|178.89|181.56|179.36|181.09|178.89|0
1642097710000|2022-01-13 18:15:10|181.21|179.01|182.03|179.83|182.03|179.83|181.21|179.01|0
1642097720000|2022-01-13 18:15:20|182.32|180.12|182.38|180.18|182.38|180.18|182.27|180.07|0
1642097730000|2022-01-13 18:15:30|182.44|180.24|182.38|180.18|182.62|180.42|182.38|180.18|0
1642097740000|2022-01-13 18:15:40|182.27|180.07|182.15|179.95|182.27|180.07|182.15|179.95|0
1642097750000|2022-01-13 18:15:50|182.86|180.66|182.86|180.66|183.33|181.13|182.86|180.66|0
1642097760000|2022-01-13 18:16:00|182.74|180.54|182.27|180.07|182.74|180.54|182.27|180.07|0
1642097770000|2022-01-13 18:16:10|182.38|180.18|181.91|179.71|182.38|180.18|181.91|179.71|0
1642097780000|2022-01-13 18:16:20|181.56|179.36|181.73|179.53|181.73|179.53|181.44|179.24|0
1642097790000|2022-01-13 18:16:30|181.56|179.36|181.44|179.24|181.56|179.36|181.44|179.24|0
1642097800000|2022-01-13 18:16:40|181.32|179.12|181.56|179.36|181.68|179.48|181.32|179.12|0
1642097810000|2022-01-13 18:16:50|181.44|179.24|181.44|179.24|181.44|179.24|181.44|179.24|0
1642097820000|2022-01-13 18:17:00|181.56|179.36|181.09|178.89|181.56|179.36|181.09|178.89|0
1642097830000|2022-01-13 18:17:10|181.2|179|180.97|178.77|181.2|179|180.85|178.65|0
1642097840000|2022-01-13 18:17:20|181.09|178.89|181.2|179|181.2|179|180.97|178.77|0
1642097850000|2022-01-13 18:17:30|181.44|179.24|181.79|179.59|181.79|179.59|181.32|179.12|0
1642097860000|2022-01-13 18:17:40|181.67|179.47|181.44|179.24|181.67|179.47|181.44|179.24|0
1642097870000|2022-01-13 18:17:50|181.56|179.36|181.32|179.12|181.56|179.36|181.32|179.12|0
1642097880000|2022-01-13 18:18:00|181.2|179|181.2|179|181.32|179.12|181.2|179|0
1642097890000|2022-01-13 18:18:10|181.44|179.24|181.32|179.12|181.44|179.24|181.32|179.12|0
1642097900000|2022-01-13 18:18:20|181.44|179.24|181.32|179.12|181.44|179.24|181.32|179.12|0
1642097910000|2022-01-13 18:18:30|181.44|179.24|181.09|178.89|181.44|179.24|181.09|178.89|0
1642097920000|2022-01-13 18:18:40|180.97|178.77|180.97|178.77|181.09|178.89|180.97|178.77|0
1642097930000|2022-01-13 18:18:50|181.09|178.89|181.09|178.89|181.09|178.89|180.97|178.77|0
1642097940000|2022-01-13 18:19:00|181.44|179.24|181.67|179.47|181.79|179.59|181.44|179.24|0
1642097950000|2022-01-13 18:19:10|182.15|179.95|182.03|179.83|182.15|179.95|181.91|179.71|0
1642097960000|2022-01-13 18:19:20|182.15|179.95|181.79|179.59|182.15|179.95|181.79|179.59|0
1642097970000|2022-01-13 18:19:30|181.67|179.47|181.79|179.59|181.79|179.59|181.67|179.47|0
1642097980000|2022-01-13 18:19:40|181.67|179.47|181.91|179.71|181.91|179.71|181.67|179.47|0
1642097990000|2022-01-13 18:19:50|181.79|179.59|181.67|179.47|181.79|179.59|181.44|179.24|0
1642098000000|2022-01-13 18:20:00|181.79|179.59|181.91|179.71|181.91|179.71|181.79|179.59|0
1642098010000|2022-01-13 18:20:10|182.15|179.95|181.67|179.47|182.26|180.06|181.67|179.47|0
1642098020000|2022-01-13 18:20:20|181.56|179.36|181.32|179.12|181.56|179.36|181.32|179.12|0
1642098030000|2022-01-13 18:20:30|181.09|178.89|181.2|179|181.32|179.12|181.09|178.89|0
1642098040000|2022-01-13 18:20:40|180.97|178.77|182.03|179.83|182.03|179.83|180.97|178.77|0
1642098050000|2022-01-13 18:20:50|182.14|179.94|182.26|180.06|182.26|180.06|182.14|179.94|0
1642098060000|2022-01-13 18:21:00|182.14|179.94|183.09|180.89|183.09|180.89|182.14|179.94|0
1642098070000|2022-01-13 18:21:10|182.97|180.77|182.74|180.54|183.09|180.89|182.74|180.54|0
1642098080000|2022-01-13 18:21:20|182.62|180.42|182.62|180.42|182.62|180.42|182.62|180.42|0
1642098090000|2022-01-13 18:21:30|182.56|180.36|182.62|180.42|182.85|180.65|182.56|180.36|0
1642098100000|2022-01-13 18:21:40|183.21|181.01|183.92|181.72|184.16|181.96|183.21|181.01|0
1642098110000|2022-01-13 18:21:50|183.8|181.6|184.16|181.96|184.16|181.96|183.68|181.48|0
1642098120000|2022-01-13 18:22:00|184.39|182.19|183.8|181.6|184.39|182.19|183.8|181.6|0
1642098130000|2022-01-13 18:22:10|184.04|181.84|184.28|182.08|184.28|182.08|184.04|181.84|0
1642098140000|2022-01-13 18:22:20|184.39|182.19|184.39|182.19|184.39|182.19|184.04|181.84|0
1642098150000|2022-01-13 18:22:30|184.63|182.43|184.75|182.55|184.75|182.55|184.51|182.31|0
1642098160000|2022-01-13 18:22:40|184.87|182.67|184.63|182.43|184.87|182.67|184.63|182.43|0
1642098170000|2022-01-13 18:22:50|184.75|182.55|184.75|182.55|184.87|182.67|184.75|182.55|0
1642098180000|2022-01-13 18:23:00|184.63|182.43|184.63|182.43|184.63|182.43|184.45|182.25|0
1642098190000|2022-01-13 18:23:10|184.87|182.67|184.87|182.67|185.11|182.91|184.87|182.67|0
1642098200000|2022-01-13 18:23:20|184.99|182.79|184.99|182.79|184.99|182.79|184.99|182.79|0
1642098210000|2022-01-13 18:23:30|184.87|182.67|185.11|182.91|185.11|182.91|184.87|182.67|0
1642098220000|2022-01-13 18:23:40|185.23|183.03|185.11|182.91|185.23|183.03|185.11|182.91|0
1642098230000|2022-01-13 18:23:50|184.87|182.67|184.04|181.84|184.87|182.67|184.04|181.84|0
1642098240000|2022-01-13 18:24:00|183.8|181.6|183.8|181.6|183.8|181.6|183.8|181.6|0
1642098250000|2022-01-13 18:24:10|183.33|181.13|183.56|181.36|183.56|181.36|183.33|181.13|0
1642098260000|2022-01-13 18:24:20|183.68|181.48|183.56|181.36|183.8|181.6|183.56|181.36|0
1642098270000|2022-01-13 18:24:30|183.68|181.48|183.68|181.48|183.68|181.48|183.56|181.36|0
1642098280000|2022-01-13 18:24:40|183.8|181.6|184.27|182.07|184.27|182.07|183.8|181.6|0
1642098300000|2022-01-13 18:25:00|184.39|182.19|183.8|181.6|184.39|182.19|183.8|181.6|0
1642098310000|2022-01-13 18:25:10|183.92|181.72|184.39|182.19|184.39|182.19|183.92|181.72|0
1642098320000|2022-01-13 18:25:20|184.63|182.43|184.51|182.31|184.63|182.43|184.51|182.31|0
1642098330000|2022-01-13 18:25:30|184.39|182.19|184.39|182.19|184.39|182.19|184.27|182.07|0
1642098340000|2022-01-13 18:25:40|184.51|182.31|185.11|182.91|185.11|182.91|184.51|182.31|0
1642098350000|2022-01-13 18:25:50|184.99|182.79|184.57|182.37|184.99|182.79|184.57|182.37|0
1642098360000|2022-01-13 18:26:00|184.39|182.19|184.27|182.07|184.39|182.19|184.27|182.07|0
1642098370000|2022-01-13 18:26:10|183.92|181.72|183.68|181.48|183.92|181.72|183.68|181.48|0
1642098380000|2022-01-13 18:26:20|183.56|181.36|183.56|181.36|183.68|181.48|183.56|181.36|0
1642098390000|2022-01-13 18:26:30|183.68|181.48|183.8|181.6|183.8|181.6|183.68|181.48|0
1642098400000|2022-01-13 18:26:40|183.68|181.48|183.8|181.6|183.92|181.72|183.68|181.48|0
1642098410000|2022-01-13 18:26:50|183.68|181.48|183.2|181|183.8|181.6|183.2|181|0
1642098420000|2022-01-13 18:27:00|182.72|180.52|182.25|180.05|182.72|180.52|182.25|180.05|0
1642098430000|2022-01-13 18:27:10|182.01|179.81|181.78|179.58|182.01|179.81|181.78|179.58|0
1642098440000|2022-01-13 18:27:20|181.54|179.34|181.31|179.11|181.78|179.58|181.31|179.11|0
1642098450000|2022-01-13 18:27:30|181.54|179.34|181.78|179.58|181.78|179.58|181.54|179.34|0
1642098460000|2022-01-13 18:27:40|181.66|179.46|181.54|179.34|181.78|179.58|181.54|179.34|0
1642098470000|2022-01-13 18:27:50|181.66|179.46|181.54|179.34|181.66|179.46|181.54|179.34|0
1642098480000|2022-01-13 18:28:00|182.25|180.05|182.13|179.93|182.25|180.05|182.13|179.93|0
1642098490000|2022-01-13 18:28:10|182.01|179.81|182.37|180.17|182.49|180.29|182.01|179.81|0
1642098500000|2022-01-13 18:28:20|182.25|180.05|181.78|179.58|182.25|180.05|181.66|179.46|0
1642098510000|2022-01-13 18:28:30|182.13|179.93|182.01|179.81|182.13|179.93|182.01|179.81|0
1642098520000|2022-01-13 18:28:40|182.13|179.93|183.08|180.88|183.08|180.88|182.13|179.93|0
1642098530000|2022-01-13 18:28:50|183.43|181.23|183.67|181.47|183.67|181.47|183.43|181.23|0
1642098540000|2022-01-13 18:29:00|183.79|181.59|183.67|181.47|183.79|181.59|183.67|181.47|0
1642098550000|2022-01-13 18:29:10|183.79|181.59|183.31|181.11|184.03|181.83|183.31|181.11|0
1642098560000|2022-01-13 18:29:20|183.2|181|183.25|181.05|183.25|181.05|183.08|180.88|0
1642098570000|2022-01-13 18:29:30|183.2|181|183.31|181.11|183.31|181.11|183.2|181|0
1642098580000|2022-01-13 18:29:40|183.2|181|183.31|181.11|183.31|181.11|183.2|181|0
1642098590000|2022-01-13 18:29:50|183.67|181.47|183.31|181.11|183.67|181.47|183.31|181.11|0
1642098600000|2022-01-13 18:30:00|183.08|180.88|182.84|180.64|183.08|180.88|182.6|180.4|0
1642098610000|2022-01-13 18:30:10|182.6|180.4|182.48|180.28|182.6|180.4|182.37|180.17|0
1642098620000|2022-01-13 18:30:20|182.37|180.17|182.25|180.05|182.48|180.28|182.25|180.05|0
1642098630000|2022-01-13 18:30:30|182.37|180.17|182.25|180.05|182.37|180.17|182.25|180.05|0
1642098650000|2022-01-13 18:30:50|182.13|179.93|182.37|180.17|182.37|180.17|182.13|179.93|0
1642098660000|2022-01-13 18:31:00|182.6|180.4|182.6|180.4|182.84|180.64|182.6|180.4|0
1642098670000|2022-01-13 18:31:10|182.72|180.52|182.01|179.81|182.72|180.52|182.01|179.81|0
1642098680000|2022-01-13 18:31:20|181.89|179.69|182.01|179.81|182.01|179.81|181.89|179.69|0
1642098690000|2022-01-13 18:31:30|181.89|179.69|181.78|179.58|181.89|179.69|181.78|179.58|0
1642098700000|2022-01-13 18:31:40|181.89|179.69|181.78|179.58|181.89|179.69|181.66|179.46|0
1642098710000|2022-01-13 18:31:50|181.66|179.46|181.42|179.22|181.78|179.58|181.42|179.22|0
1642098720000|2022-01-13 18:32:00|181.54|179.34|182.01|179.81|182.01|179.81|181.54|179.34|0
1642098730000|2022-01-13 18:32:10|181.89|179.69|182.37|180.17|182.37|180.17|181.89|179.69|0
1642098740000|2022-01-13 18:32:20|182.25|180.05|182.13|179.93|182.37|180.17|182.13|179.93|0
1642098750000|2022-01-13 18:32:30|182.01|179.81|181.89|179.69|182.01|179.81|181.83|179.63|0
1642098760000|2022-01-13 18:32:40|182.01|179.81|182.6|180.4|182.6|180.4|182.01|179.81|0
1642098770000|2022-01-13 18:32:50|182.42|180.22|182.37|180.17|182.42|180.22|182.25|180.05|0
1642098780000|2022-01-13 18:33:00|182.25|180.05|182.01|179.81|182.25|180.05|182.01|179.81|0
1642098790000|2022-01-13 18:33:10|181.89|179.69|181.89|179.69|182.01|179.81|181.89|179.69|0
1642098800000|2022-01-13 18:33:20|182.01|179.81|182.25|180.05|182.25|180.05|182.01|179.81|0
1642098810000|2022-01-13 18:33:30|182.13|179.93|181.77|179.57|182.13|179.93|181.77|179.57|0
1642098820000|2022-01-13 18:33:40|181.66|179.46|181.54|179.34|181.66|179.46|181.54|179.34|0
1642098830000|2022-01-13 18:33:50|181.3|179.1|181.42|179.22|181.42|179.22|181.3|179.1|0
1642098840000|2022-01-13 18:34:00|181.77|179.57|182.01|179.81|182.01|179.81|181.77|179.57|0
1642098850000|2022-01-13 18:34:10|181.89|179.69|181.66|179.46|181.89|179.69|181.66|179.46|0
1642098860000|2022-01-13 18:34:20|181.77|179.57|181.3|179.1|181.77|179.57|181.3|179.1|0
1642098870000|2022-01-13 18:34:30|181.54|179.34|181.66|179.46|181.66|179.46|181.54|179.34|0
1642098880000|2022-01-13 18:34:40|181.54|179.34|181.66|179.46|181.66|179.46|181.54|179.34|0
1642098890000|2022-01-13 18:34:50|181.77|179.57|181.54|179.34|181.77|179.57|181.54|179.34|0
1642098900000|2022-01-13 18:35:00|181.66|179.46|181.54|179.34|181.66|179.46|181.42|179.22|0
1642098910000|2022-01-13 18:35:10|181.89|179.69|181.77|179.57|181.89|179.69|181.42|179.22|0
1642098920000|2022-01-13 18:35:20|181.66|179.46|180.6|178.4|181.66|179.46|180.6|178.4|0
1642098930000|2022-01-13 18:35:30|180.71|178.51|180.48|178.28|180.71|178.51|180.48|178.28|0
1642098940000|2022-01-13 18:35:40|180.36|178.16|180.71|178.51|180.71|178.51|180.36|178.16|0
1642098950000|2022-01-13 18:35:50|180.83|178.63|180.95|178.75|180.95|178.75|180.71|178.51|0
1642098960000|2022-01-13 18:36:00|180.83|178.63|180.71|178.51|180.83|178.63|180.71|178.51|0
1642098970000|2022-01-13 18:36:10|180.83|178.63|180.36|178.16|180.83|178.63|180.36|178.16|0
1642098980000|2022-01-13 18:36:20|180.48|178.28|180.71|178.51|180.71|178.51|180.48|178.28|0
1642098990000|2022-01-13 18:36:30|180.48|178.28|180.13|177.93|180.48|178.28|180.13|177.93|0
1642099000000|2022-01-13 18:36:40|180.6|178.4|180.24|178.04|180.6|178.4|180.24|178.04|0
1642099010000|2022-01-13 18:36:50|180.01|177.81|180.24|178.04|180.24|178.04|180.01|177.81|0
1642099020000|2022-01-13 18:37:00|180.13|177.93|180.36|178.16|180.36|178.16|180.13|177.93|0
1642099030000|2022-01-13 18:37:10|180.24|178.04|180.71|178.51|180.71|178.51|180.24|178.04|0
1642099040000|2022-01-13 18:37:20|181.07|178.87|181.07|178.87|181.18|178.98|181.07|178.87|0
1642099050000|2022-01-13 18:37:30|180.95|178.75|180.83|178.63|180.95|178.75|180.83|178.63|0
1642099060000|2022-01-13 18:37:40|180.95|178.75|180.95|178.75|181.18|178.98|180.95|178.75|0
1642099070000|2022-01-13 18:37:50|180.83|178.63|180.83|178.63|180.95|178.75|180.83|178.63|0
1642099080000|2022-01-13 18:38:00|180.95|178.75|182.24|180.04|182.24|180.04|180.95|178.75|0
1642099090000|2022-01-13 18:38:10|182.36|180.16|182.6|180.4|182.6|180.4|182.36|180.16|0
1642099100000|2022-01-13 18:38:20|182.48|180.28|182.01|179.81|182.48|180.28|182.01|179.81|0
1642099110000|2022-01-13 18:38:30|182.24|180.04|182.13|179.93|182.24|180.04|182.13|179.93|0
1642099120000|2022-01-13 18:38:40|182.01|179.81|182.13|179.93|182.13|179.93|181.89|179.69|0
1642099130000|2022-01-13 18:38:50|182.01|179.81|182.01|179.81|182.01|179.81|182.01|179.81|0
1642099140000|2022-01-13 18:39:00|182.13|179.93|182.01|179.81|182.13|179.93|181.77|179.57|0
1642099150000|2022-01-13 18:39:10|181.89|179.69|181.65|179.45|181.89|179.69|181.65|179.45|0
1642099160000|2022-01-13 18:39:20|181.77|179.57|181.65|179.45|181.77|179.57|181.54|179.34|0
1642099170000|2022-01-13 18:39:30|181.77|179.57|181.65|179.45|181.89|179.69|181.65|179.45|0
1642099180000|2022-01-13 18:39:40|181.77|179.57|181.77|179.57|181.89|179.69|181.77|179.57|0
1642099190000|2022-01-13 18:39:50|181.89|179.69|182.13|179.93|182.13|179.93|181.89|179.69|0
1642099200000|2022-01-13 18:40:00|181.89|179.69|181.77|179.57|181.89|179.69|181.65|179.45|0
1642099210000|2022-01-13 18:40:10|181.54|179.34|181.18|178.98|181.54|179.34|181.18|178.98|0
1642099220000|2022-01-13 18:40:20|180.95|178.75|180.83|178.63|180.95|178.75|180.83|178.63|0
1642099230000|2022-01-13 18:40:30|180.95|178.75|180.95|178.75|181.06|178.86|180.95|178.75|0
1642099240000|2022-01-13 18:40:40|180.77|178.57|180.71|178.51|180.77|178.57|180.71|178.51|0
1642099250000|2022-01-13 18:40:50|180.59|178.39|180.48|178.28|180.59|178.39|180.48|178.28|0
1642099260000|2022-01-13 18:41:00|180.71|178.51|180.83|178.63|180.83|178.63|180.71|178.51|0
1642099270000|2022-01-13 18:41:10|180.95|178.75|180.71|178.51|180.95|178.75|180.71|178.51|0
1642099280000|2022-01-13 18:41:20|180.59|178.39|180.48|178.28|180.71|178.51|180.48|178.28|0
1642099290000|2022-01-13 18:41:30|180.36|178.16|180.53|178.33|180.71|178.51|180.36|178.16|0
1642099300000|2022-01-13 18:41:40|180.59|178.39|180.48|178.28|180.59|178.39|180.48|178.28|0
1642099310000|2022-01-13 18:41:50|180.36|178.16|180.24|178.04|180.36|178.16|180.24|178.04|0
1642099320000|2022-01-13 18:42:00|180.42|178.22|180.36|178.16|180.48|178.28|180.36|178.16|0
1642099330000|2022-01-13 18:42:10|180.24|178.04|180.71|178.51|180.71|178.51|180.24|178.04|0
1642099340000|2022-01-13 18:42:20|181.06|178.86|181.06|178.86|181.18|178.98|181.06|178.86|0
1642099350000|2022-01-13 18:42:30|181.18|178.98|181.18|178.98|181.18|178.98|181.18|178.98|0
1642099360000|2022-01-13 18:42:40|181.06|178.86|180.83|178.63|181.06|178.86|180.83|178.63|0
1642099370000|2022-01-13 18:42:50|180.71|178.51|180.71|178.51|180.71|178.51|180.71|178.51|0
1642099380000|2022-01-13 18:43:00|180.48|178.28|180.95|178.75|180.95|178.75|180.48|178.28|0
1642099390000|2022-01-13 18:43:10|180.71|178.51|180.71|178.51|180.71|178.51|180.71|178.51|0
1642099400000|2022-01-13 18:43:20|180.83|178.63|181.06|178.86|181.18|178.98|180.83|178.63|0
1642099410000|2022-01-13 18:43:30|180.95|178.75|181.18|178.98|181.18|178.98|180.95|178.75|0
1642099420000|2022-01-13 18:43:40|180.95|178.75|181|178.8|181.18|178.98|180.95|178.75|0
1642099430000|2022-01-13 18:43:50|180.95|178.75|180.59|178.39|180.95|178.75|180.59|178.39|0
1642099440000|2022-01-13 18:44:00|180.36|178.16|180.36|178.16|180.48|178.28|180.36|178.16|0
1642099450000|2022-01-13 18:44:10|180.24|178.04|180.24|178.04|180.24|178.04|180.24|178.04|0
1642099460000|2022-01-13 18:44:20|180.36|178.16|180.24|178.04|180.36|178.16|180.24|178.04|0
1642099470000|2022-01-13 18:44:30|180.18|177.98|180.24|178.04|180.24|178.04|180.18|177.98|0
1642099480000|2022-01-13 18:44:40|180.48|178.28|180.12|177.92|180.48|178.28|180.12|177.92|0
1642099490000|2022-01-13 18:44:50|180.36|178.16|180.59|178.39|180.59|178.39|180.36|178.16|0
1642099500000|2022-01-13 18:45:00|180.71|178.51|180.71|178.51|180.71|178.51|180.47|178.27|0
1642099510000|2022-01-13 18:45:10|180.59|178.39|181.06|178.86|181.06|178.86|180.59|178.39|0
1642099520000|2022-01-13 18:45:20|180.94|178.74|181.06|178.86|181.06|178.86|180.94|178.74|0
1642099530000|2022-01-13 18:45:30|181.3|179.1|181.3|179.1|181.3|179.1|181.06|178.86|0
1642099540000|2022-01-13 18:45:40|181.77|179.57|182.36|180.16|182.36|180.16|181.77|179.57|0
1642099550000|2022-01-13 18:45:50|182.48|180.28|182.24|180.04|182.48|180.28|182.24|180.04|0
1642099560000|2022-01-13 18:46:00|182.36|180.16|182.12|179.92|182.36|180.16|182.12|179.92|0
1642099570000|2022-01-13 18:46:10|181.65|179.45|181.89|179.69|181.89|179.69|181.53|179.33|0
1642099580000|2022-01-13 18:46:20|182|179.8|181.89|179.69|182|179.8|181.89|179.69|0
1642099590000|2022-01-13 18:46:30|181.77|179.57|181.89|179.69|181.89|179.69|181.77|179.57|0
1642099600000|2022-01-13 18:46:40|182|179.8|181.77|179.57|182|179.8|181.77|179.57|0
1642099610000|2022-01-13 18:46:50|181.89|179.69|181.65|179.45|182|179.8|181.65|179.45|0
1642099620000|2022-01-13 18:47:00|181.18|178.98|181.18|178.98|181.3|179.1|181.06|178.86|0
1642099630000|2022-01-13 18:47:10|181.06|178.86|181.18|178.98|181.18|178.98|181.06|178.86|0
1642099640000|2022-01-13 18:47:20|181.06|178.86|180.94|178.74|181.06|178.86|180.83|178.63|0
1642099650000|2022-01-13 18:47:30|180.83|178.63|180.94|178.74|180.94|178.74|180.83|178.63|0
1642099660000|2022-01-13 18:47:40|181.06|178.86|180.83|178.63|181.06|178.86|180.83|178.63|0
1642099670000|2022-01-13 18:47:50|181.06|178.86|181.3|179.1|181.3|179.1|181.06|178.86|0
1642099680000|2022-01-13 18:48:00|181.18|178.98|181.18|178.98|181.65|179.45|181.18|178.98|0
1642099690000|2022-01-13 18:48:10|181.3|179.1|181.3|179.1|181.41|179.21|181.3|179.1|0
1642099700000|2022-01-13 18:48:20|181.53|179.33|181.18|178.98|181.53|179.33|181.18|178.98|0
1642099710000|2022-01-13 18:48:30|181.3|179.1|181.77|179.57|181.77|179.57|181.3|179.1|0
1642099720000|2022-01-13 18:48:40|181.65|179.45|181.77|179.57|181.77|179.57|181.53|179.33|0
1642099730000|2022-01-13 18:48:50|182|179.8|182|179.8|182|179.8|182|179.8|0
1642099740000|2022-01-13 18:49:00|182.12|179.92|181.65|179.45|182.12|179.92|181.65|179.45|0
1642099750000|2022-01-13 18:49:10|181.53|179.33|181.65|179.45|181.65|179.45|181.41|179.21|0
1642099760000|2022-01-13 18:49:20|181.77|179.57|182.24|180.04|182.24|180.04|181.77|179.57|0
1642099770000|2022-01-13 18:49:30|182.12|179.92|182.12|179.92|182.12|179.92|182.12|179.92|0
1642099780000|2022-01-13 18:49:40|182.24|180.04|182.12|179.92|182.24|180.04|182.12|179.92|0
1642099790000|2022-01-13 18:49:50|182.18|179.98|182.12|179.92|182.18|179.98|182.12|179.92|0
1642099800000|2022-01-13 18:50:00|182|179.8|182|179.8|182|179.8|181.77|179.57|0
1642099810000|2022-01-13 18:50:10|181.88|179.68|181.3|179.1|181.88|179.68|181.3|179.1|0
1642099820000|2022-01-13 18:50:20|181.41|179.21|181.53|179.33|181.53|179.33|181.41|179.21|0
1642099830000|2022-01-13 18:50:30|181.41|179.21|181.3|179.1|181.41|179.21|181.3|179.1|0
1642099840000|2022-01-13 18:50:40|181.41|179.21|181.3|179.1|181.41|179.21|181.3|179.1|0
1642099850000|2022-01-13 18:50:50|181.35|179.15|181.35|179.15|181.35|179.15|181.35|179.15|0
1642099860000|2022-01-13 18:51:00|181.41|179.21|181.65|179.45|181.65|179.45|181.41|179.21|0
1642099870000|2022-01-13 18:51:10|181.53|179.33|181.41|179.21|181.53|179.33|181.41|179.21|0
1642099880000|2022-01-13 18:51:20|181.3|179.1|181.3|179.1|181.3|179.1|181.3|179.1|0
1642099890000|2022-01-13 18:51:30|181.29|179.09|181.41|179.21|181.41|179.21|181.29|179.09|0
1642099900000|2022-01-13 18:51:40|181.29|179.09|181.29|179.09|181.29|179.09|181.23|179.03|0
1642099910000|2022-01-13 18:51:50|181.18|178.98|181.06|178.86|181.18|178.98|181.06|178.86|0
1642099920000|2022-01-13 18:52:00|181.18|178.98|181.53|179.33|181.53|179.33|181.18|178.98|0
1642099930000|2022-01-13 18:52:10|181.29|179.09|181.23|179.03|181.29|179.09|181.23|179.03|0
1642099940000|2022-01-13 18:52:20|181.06|178.86|181.18|178.98|181.18|178.98|181.06|178.86|0
1642099950000|2022-01-13 18:52:30|181.53|179.33|181.41|179.21|181.53|179.33|181.41|179.21|0
1642099960000|2022-01-13 18:52:40|181.53|179.33|181.47|179.27|181.53|179.33|181.41|179.21|0
1642099970000|2022-01-13 18:52:50|181.41|179.21|181.29|179.09|181.41|179.21|181.29|179.09|0
1642099980000|2022-01-13 18:53:00|181.65|179.45|181.88|179.68|181.88|179.68|181.65|179.45|0
1642099990000|2022-01-13 18:53:10|181.77|179.57|182.12|179.92|182.12|179.92|181.65|179.45|0
1642100000000|2022-01-13 18:53:20|182|179.8|181.88|179.68|182|179.8|181.88|179.68|0
1642100010000|2022-01-13 18:53:30|181.65|179.45|181.41|179.21|181.65|179.45|181.41|179.21|0
1642100020000|2022-01-13 18:53:40|181.65|179.45|181.77|179.57|181.77|179.57|181.53|179.33|0
1642100030000|2022-01-13 18:53:50|181.88|179.68|181.65|179.45|181.88|179.68|181.65|179.45|0
1642100040000|2022-01-13 18:54:00|181.53|179.33|181.53|179.33|181.65|179.45|181.53|179.33|0
1642100050000|2022-01-13 18:54:10|181.65|179.45|181.77|179.57|181.77|179.57|181.65|179.45|0
1642100060000|2022-01-13 18:54:20|181.65|179.45|181.88|179.68|181.88|179.68|181.65|179.45|0
1642100070000|2022-01-13 18:54:30|182.12|179.92|182.47|180.27|182.47|180.27|182.12|179.92|0
1642100080000|2022-01-13 18:54:40|182.24|180.04|182.24|180.04|182.24|180.04|182.12|179.92|0
1642100090000|2022-01-13 18:54:50|182.36|180.16|182.24|180.04|182.36|180.16|182.24|180.04|0
1642100100000|2022-01-13 18:55:00|182.35|180.15|182.71|180.51|182.71|180.51|182.35|180.15|0
1642100110000|2022-01-13 18:55:10|182.59|180.39|182.41|180.21|182.59|180.39|182.24|180.04|0
1642100120000|2022-01-13 18:55:20|182.35|180.15|182.12|179.92|182.35|180.15|182.12|179.92|0
1642100130000|2022-01-13 18:55:30|182.24|180.04|182.59|180.39|182.71|180.51|182.24|180.04|0
1642100140000|2022-01-13 18:55:40|182.47|180.27|182.59|180.39|182.59|180.39|182.47|180.27|0
1642100150000|2022-01-13 18:55:50|182.47|180.27|182.59|180.39|182.59|180.39|182.47|180.27|0
1642100160000|2022-01-13 18:56:00|182.47|180.27|182.12|179.92|182.47|180.27|182.12|179.92|0
1642100170000|2022-01-13 18:56:10|182.24|180.04|182.24|180.04|182.35|180.15|182.24|180.04|0
1642100180000|2022-01-13 18:56:20|182.47|180.27|182.47|180.27|182.47|180.27|182.35|180.15|0
1642100190000|2022-01-13 18:56:30|182.35|180.15|182.47|180.27|182.47|180.27|182.35|180.15|0
1642100200000|2022-01-13 18:56:40|182.71|180.51|182.71|180.51|182.71|180.51|182.71|180.51|0
1642100210000|2022-01-13 18:56:50|183.06|180.86|182.95|180.75|183.06|180.86|182.95|180.75|0
1642100220000|2022-01-13 18:57:00|182.83|180.63|182.65|180.45|182.83|180.63|182.65|180.45|0
1642100230000|2022-01-13 18:57:10|182.83|180.63|182.24|180.04|182.83|180.63|182.24|180.04|0
1642100240000|2022-01-13 18:57:20|182.12|179.92|182.12|179.92|182.12|179.92|182|179.8|0
1642100250000|2022-01-13 18:57:30|182.24|180.04|182.24|180.04|182.24|180.04|182.12|179.92|0
1642100260000|2022-01-13 18:57:40|182.35|180.15|182.12|179.92|182.35|180.15|182.12|179.92|0
1642100270000|2022-01-13 18:57:50|182.24|180.04|182.24|180.04|182.35|180.15|182.12|179.92|0
1642100280000|2022-01-13 18:58:00|182.47|180.27|182.94|180.74|182.94|180.74|182.47|180.27|0
1642100290000|2022-01-13 18:58:10|182.71|180.51|182.94|180.74|182.94|180.74|182.71|180.51|0
1642100300000|2022-01-13 18:58:20|183.06|180.86|183.18|180.98|183.18|180.98|183.06|180.86|0
1642100310000|2022-01-13 18:58:30|182.94|180.74|182.94|180.74|182.94|180.74|182.83|180.63|0
1642100320000|2022-01-13 18:58:40|183.06|180.86|183.3|181.1|183.3|181.1|183.06|180.86|0
1642100330000|2022-01-13 18:58:50|183.18|180.98|183.89|181.69|183.89|181.69|183.18|180.98|0
1642100340000|2022-01-13 18:59:00|184.01|181.81|184.01|181.81|184.13|181.93|184.01|181.81|0
1642100350000|2022-01-13 18:59:10|183.89|181.69|183.54|181.34|183.89|181.69|183.54|181.34|0
1642100360000|2022-01-13 18:59:20|183.66|181.46|183.77|181.57|183.77|181.57|183.66|181.46|0
1642100370000|2022-01-13 18:59:30|183.66|181.46|183.89|181.69|183.89|181.69|183.66|181.46|0
1642100380000|2022-01-13 18:59:40|184.01|181.81|183.89|181.69|184.01|181.81|183.83|181.63|0
1642100390000|2022-01-13 18:59:50|184.13|181.93|184.01|181.81|184.13|181.93|184.01|181.81|0
1642100400000|2022-01-13 19:00:00|183.89|181.69|183.54|181.34|184.01|181.81|183.54|181.34|0
1642100410000|2022-01-13 19:00:10|183.42|181.22|183.3|181.1|183.42|181.22|183.18|180.98|0
1642100420000|2022-01-13 19:00:20|183.54|181.34|184.01|181.81|184.01|181.81|183.54|181.34|0
1642100430000|2022-01-13 19:00:30|184.25|182.05|184.25|182.05|184.25|182.05|184.01|181.81|0
1642100440000|2022-01-13 19:00:40|184.37|182.17|183.89|181.69|184.37|182.17|183.89|181.69|0
1642100450000|2022-01-13 19:00:50|184.01|181.81|184.13|181.93|184.13|181.93|183.89|181.69|0
1642100460000|2022-01-13 19:01:00|184.25|182.05|184.13|181.93|184.25|182.05|184.01|181.81|0
1642100470000|2022-01-13 19:01:10|184.37|182.17|184.61|182.41|184.61|182.41|184.37|182.17|0
1642100480000|2022-01-13 19:01:20|184.84|182.64|185.32|183.12|185.44|183.24|184.84|182.64|0
1642100490000|2022-01-13 19:01:30|185.44|183.24|185.32|183.12|185.68|183.48|185.32|183.12|0
1642100500000|2022-01-13 19:01:40|185.56|183.36|185.44|183.24|185.56|183.36|185.44|183.24|0
1642100510000|2022-01-13 19:01:50|185.56|183.36|185.5|183.3|185.56|183.36|185.5|183.3|0
1642100520000|2022-01-13 19:02:00|185.44|183.24|185.68|183.48|185.68|183.48|185.44|183.24|0
1642100530000|2022-01-13 19:02:10|185.92|183.72|185.86|183.66|185.92|183.72|185.68|183.48|0
1642100540000|2022-01-13 19:02:20|185.8|183.6|185.92|183.72|186.16|183.96|185.8|183.6|0
1642100550000|2022-01-13 19:02:30|186.16|183.96|185.8|183.6|186.16|183.96|185.8|183.6|0
1642100560000|2022-01-13 19:02:40|185.92|183.72|186.04|183.84|186.04|183.84|185.8|183.6|0
1642100570000|2022-01-13 19:02:50|186.16|183.96|186.16|183.96|186.52|184.32|186.16|183.96|0
1642100580000|2022-01-13 19:03:00|185.92|183.72|185.8|183.6|185.92|183.72|185.8|183.6|0
1642100590000|2022-01-13 19:03:10|185.92|183.72|186.04|183.84|186.04|183.84|185.8|183.6|0
1642100600000|2022-01-13 19:03:20|185.92|183.72|185.92|183.72|185.92|183.72|185.8|183.6|0
1642100610000|2022-01-13 19:03:30|185.8|183.6|185.8|183.6|185.8|183.6|185.68|183.48|0
1642100620000|2022-01-13 19:03:40|185.68|183.48|185.68|183.48|185.8|183.6|185.68|183.48|0
1642100630000|2022-01-13 19:03:50|185.8|183.6|185.8|183.6|185.8|183.6|185.8|183.6|0
1642100640000|2022-01-13 19:04:00|185.68|183.48|185.44|183.24|185.68|183.48|185.44|183.24|0
1642100650000|2022-01-13 19:04:10|185.32|183.12|185.2|183|185.32|183.12|185.2|183|0
1642100660000|2022-01-13 19:04:20|185.08|182.88|185.2|183|185.2|183|185.08|182.88|0
1642100670000|2022-01-13 19:04:30|185.08|182.88|185.08|182.88|185.2|183|185.08|182.88|0
1642100680000|2022-01-13 19:04:40|184.96|182.76|185.08|182.88|185.08|182.88|184.96|182.76|0
1642100690000|2022-01-13 19:04:50|185.32|183.12|185.44|183.24|185.44|183.24|185.2|183|0
1642100700000|2022-01-13 19:05:00|185.56|183.36|185.56|183.36|185.68|183.48|185.56|183.36|0
1642100720000|2022-01-13 19:05:20|185.32|183.12|185.2|183|185.44|183.24|185.2|183|0
1642100730000|2022-01-13 19:05:30|185.08|182.88|185.2|183|185.32|183.12|185.08|182.88|0
1642100740000|2022-01-13 19:05:40|185.32|183.12|185.2|183|185.32|183.12|185.2|183|0
1642100750000|2022-01-13 19:05:50|185.08|182.88|183.98|181.78|185.2|183|183.98|181.78|0
1642100760000|2022-01-13 19:06:00|183.86|181.66|183.51|181.31|183.86|181.66|183.51|181.31|0
1642100770000|2022-01-13 19:06:10|183.63|181.43|183.51|181.31|183.63|181.43|183.51|181.31|0
1642100780000|2022-01-13 19:06:20|183.39|181.19|181.61|179.41|185.14|182.94|181.49|179.29|0
1642100790000|2022-01-13 19:06:30|181.73|179.53|183.3|181.1|183.3|181.1|181.73|179.53|0
1642100800000|2022-01-13 19:06:40|183.18|180.98|183.3|181.1|183.3|181.1|183.18|180.98|0
1642100810000|2022-01-13 19:06:50|183.18|180.98|183.06|180.86|183.18|180.98|183.06|180.86|0
1642100820000|2022-01-13 19:07:00|182.82|180.62|182.59|180.39|182.82|180.62|182.59|180.39|0
1642100830000|2022-01-13 19:07:10|182.47|180.27|182.58|180.38|182.58|180.38|182.47|180.27|0
1642100840000|2022-01-13 19:07:20|182.47|180.27|182.47|180.27|182.47|180.27|182.47|180.27|0
1642100850000|2022-01-13 19:07:30|182.35|180.15|182.11|179.91|182.35|180.15|182.11|179.91|0
1642100860000|2022-01-13 19:07:40|181.99|179.79|181.99|179.79|182.11|179.91|181.99|179.79|0
1642100870000|2022-01-13 19:07:50|181.87|179.67|182.11|179.91|182.11|179.91|181.87|179.67|0
1642100880000|2022-01-13 19:08:00|181.99|179.79|181.87|179.67|182.11|179.91|181.87|179.67|0
1642100890000|2022-01-13 19:08:10|181.93|179.73|182.11|179.91|182.11|179.91|181.87|179.67|0
1642100900000|2022-01-13 19:08:20|181.99|179.79|182.11|179.91|182.23|180.03|181.99|179.79|0
1642100910000|2022-01-13 19:08:30|182.23|180.03|182.35|180.15|182.35|180.15|182.23|180.03|0
1642100920000|2022-01-13 19:08:40|182.47|180.27|182.23|180.03|182.47|180.27|182.23|180.03|0
1642100930000|2022-01-13 19:08:50|182.35|180.15|182.47|180.27|182.47|180.27|182.23|180.03|0
1642100940000|2022-01-13 19:09:00|182.35|180.15|182.7|180.5|182.7|180.5|182.23|180.03|0
1642100960000|2022-01-13 19:09:20|182.58|180.38|182.47|180.27|182.58|180.38|182.47|180.27|0
1642100970000|2022-01-13 19:09:30|182.58|180.38|182.82|180.62|182.82|180.62|182.58|180.38|0
1642100980000|2022-01-13 19:09:40|182.94|180.74|182.7|180.5|182.94|180.74|182.7|180.5|0
1642100990000|2022-01-13 19:09:50|182.82|180.62|182.82|180.62|182.82|180.62|182.7|180.5|0
1642101000000|2022-01-13 19:10:00|182.7|180.5|182.58|180.38|182.7|180.5|182.58|180.38|0
1642101010000|2022-01-13 19:10:10|182.64|180.44|182.46|180.26|182.64|180.44|182.46|180.26|0
1642101020000|2022-01-13 19:10:20|182.23|180.03|182.11|179.91|182.23|180.03|182.11|179.91|0
1642101030000|2022-01-13 19:10:30|181.99|179.79|182.11|179.91|182.11|179.91|181.99|179.79|0
1642101040000|2022-01-13 19:10:40|182.23|180.03|182.11|179.91|182.23|180.03|182.11|179.91|0
1642101050000|2022-01-13 19:10:50|181.99|179.79|181.99|179.79|181.99|179.79|181.87|179.67|0
1642101070000|2022-01-13 19:11:10|182.11|179.91|181.87|179.67|182.11|179.91|181.87|179.67|0
1642101080000|2022-01-13 19:11:20|181.99|179.79|181.87|179.67|182.11|179.91|181.87|179.67|0
1642101090000|2022-01-13 19:11:30|181.75|179.55|181.51|179.31|181.75|179.55|181.51|179.31|0
1642101100000|2022-01-13 19:11:40|181.63|179.43|181.87|179.67|181.87|179.67|181.63|179.43|0
1642101110000|2022-01-13 19:11:50|181.99|179.79|181.87|179.67|181.99|179.79|181.87|179.67|0
1642101120000|2022-01-13 19:12:00|181.99|179.79|181.87|179.67|182.05|179.85|181.87|179.67|0
1642101130000|2022-01-13 19:12:10|181.75|179.55|181.99|179.79|181.99|179.79|181.75|179.55|0
1642101140000|2022-01-13 19:12:20|181.87|179.67|181.87|179.67|181.87|179.67|181.87|179.67|0
1642101150000|2022-01-13 19:12:30|181.99|179.79|181.99|179.79|181.99|179.79|181.99|179.79|0
1642101160000|2022-01-13 19:12:40|181.87|179.67|181.87|179.67|181.87|179.67|181.75|179.55|0
1642101170000|2022-01-13 19:12:50|181.75|179.55|181.63|179.43|181.75|179.55|181.51|179.31|0
1642101180000|2022-01-13 19:13:00|181.4|179.2|181.28|179.08|181.4|179.2|181.28|179.08|0
1642101190000|2022-01-13 19:13:10|181.16|178.96|181.16|178.96|181.16|178.96|181.16|178.96|0
1642101200000|2022-01-13 19:13:20|181.28|179.08|181.51|179.31|181.51|179.31|181.28|179.08|0
1642101210000|2022-01-13 19:13:30|181.4|179.2|181.28|179.08|181.4|179.2|181.04|178.84|0
1642101220000|2022-01-13 19:13:40|181.16|178.96|181.04|178.84|181.16|178.96|181.04|178.84|0
1642101230000|2022-01-13 19:13:50|181.16|178.96|181.04|178.84|181.16|178.96|181.04|178.84|0
1642101240000|2022-01-13 19:14:00|181.1|178.9|181.04|178.84|181.1|178.9|181.04|178.84|0
1642101250000|2022-01-13 19:14:10|180.92|178.72|180.92|178.72|180.92|178.72|180.8|178.6|0
1642101260000|2022-01-13 19:14:20|180.8|178.6|180.8|178.6|180.8|178.6|180.8|178.6|0
1642101270000|2022-01-13 19:14:30|180.69|178.49|180.69|178.49|180.8|178.6|180.69|178.49|0
1642101280000|2022-01-13 19:14:40|180.57|178.37|180.62|178.42|180.62|178.42|180.57|178.37|0
1642101290000|2022-01-13 19:14:50|180.57|178.37|180.69|178.49|180.69|178.49|180.57|178.37|0
1642101300000|2022-01-13 19:15:00|180.92|178.72|181.04|178.84|181.04|178.84|180.92|178.72|0
1642101310000|2022-01-13 19:15:10|181.28|179.08|181.04|178.84|181.28|179.08|181.04|178.84|0
1642101320000|2022-01-13 19:15:20|180.92|178.72|180.68|178.48|180.92|178.72|180.68|178.48|0
1642101330000|2022-01-13 19:15:30|180.57|178.37|180.68|178.48|180.68|178.48|180.57|178.37|0
1642101340000|2022-01-13 19:15:40|180.45|178.25|180.45|178.25|180.45|178.25|180.33|178.13|0
1642101350000|2022-01-13 19:15:50|179.86|177.66|179.27|177.07|179.86|177.66|179.27|177.07|0
1642101360000|2022-01-13 19:16:00|179.62|177.42|179.51|177.31|179.62|177.42|179.39|177.19|0
1642101370000|2022-01-13 19:16:10|179.27|177.07|179.15|176.95|179.51|177.31|179.15|176.95|0
1642101380000|2022-01-13 19:16:20|179.04|176.84|178.57|176.37|179.04|176.84|178.57|176.37|0
1642101390000|2022-01-13 19:16:30|178.45|176.25|178.21|176.01|178.45|176.25|178.21|176.01|0
1642101400000|2022-01-13 19:16:40|178.45|176.25|177.98|175.78|178.45|176.25|177.98|175.78|0
1642101410000|2022-01-13 19:16:50|178.1|175.9|177.39|175.19|178.1|175.9|177.39|175.19|0
1642101420000|2022-01-13 19:17:00|177.51|175.31|177.63|175.43|177.86|175.66|177.51|175.31|0
1642101430000|2022-01-13 19:17:10|177.75|175.55|178.33|176.13|178.33|176.13|177.75|175.55|0
1642101440000|2022-01-13 19:17:20|178.45|176.25|178.1|175.9|178.45|176.25|178.1|175.9|0
1642101450000|2022-01-13 19:17:30|177.98|175.78|176.81|174.61|177.98|175.78|176.81|174.61|0
1642101460000|2022-01-13 19:17:40|177.04|174.84|177.28|175.08|177.39|175.19|177.04|174.84|0
1642101470000|2022-01-13 19:17:50|177.39|175.19|176.98|174.78|177.39|175.19|176.98|174.78|0
1642101480000|2022-01-13 19:18:00|176.81|174.61|176.69|174.49|176.81|174.61|176.69|174.49|0
1642101490000|2022-01-13 19:18:10|176.93|174.73|177.16|174.96|177.28|175.08|176.93|174.73|0
1642101500000|2022-01-13 19:18:20|176.93|174.73|176.81|174.61|176.93|174.73|176.69|174.49|0
1642101510000|2022-01-13 19:18:30|177.04|174.84|177.16|174.96|177.16|174.96|177.04|174.84|0
1642101520000|2022-01-13 19:18:40|177.28|175.08|177.28|175.08|177.39|175.19|177.28|175.08|0
1642101530000|2022-01-13 19:18:50|177.16|174.96|177.39|175.19|177.39|175.19|177.16|174.96|0
1642101540000|2022-01-13 19:19:00|177.74|175.54|177.51|175.31|177.74|175.54|177.51|175.31|0
1642101550000|2022-01-13 19:19:10|177.63|175.43|177.51|175.31|177.63|175.43|177.51|175.31|0
1642101560000|2022-01-13 19:19:20|177.63|175.43|177.63|175.43|177.63|175.43|177.63|175.43|0
1642101570000|2022-01-13 19:19:30|177.57|175.37|177.63|175.43|177.63|175.43|177.51|175.31|0
1642101580000|2022-01-13 19:19:40|177.51|175.31|177.74|175.54|177.74|175.54|177.51|175.31|0
1642101590000|2022-01-13 19:19:50|177.86|175.66|177.86|175.66|177.86|175.66|177.86|175.66|0
1642101600000|2022-01-13 19:20:00|177.98|175.78|177.86|175.66|177.98|175.78|177.74|175.54|0
1642101610000|2022-01-13 19:20:10|177.74|175.54|177.39|175.19|177.74|175.54|177.39|175.19|0
1642101620000|2022-01-13 19:20:20|177.51|175.31|177.51|175.31|177.51|175.31|177.45|175.25|0
1642101630000|2022-01-13 19:20:30|177.39|175.19|177.04|174.84|177.39|175.19|177.04|174.84|0
1642101640000|2022-01-13 19:20:40|177.16|174.96|177.28|175.08|177.28|175.08|177.16|174.96|0
1642101650000|2022-01-13 19:20:50|177.39|175.19|177.51|175.31|177.51|175.31|177.39|175.19|0
1642101660000|2022-01-13 19:21:00|177.28|175.08|177.39|175.19|177.39|175.19|177.28|175.08|0
1642101670000|2022-01-13 19:21:10|177.16|174.96|177.04|174.84|177.28|175.08|177.04|174.84|0
1642101680000|2022-01-13 19:21:20|176.93|174.73|176.93|174.73|176.93|174.73|176.81|174.61|0
1642101690000|2022-01-13 19:21:30|177.16|174.96|177.28|175.08|177.28|175.08|177.04|174.84|0
1642101700000|2022-01-13 19:21:40|177.16|174.96|177.63|175.43|177.63|175.43|177.16|174.96|0
1642101710000|2022-01-13 19:21:50|177.74|175.54|177.74|175.54|177.74|175.54|177.74|175.54|0
1642101720000|2022-01-13 19:22:00|177.63|175.43|177.74|175.54|177.74|175.54|177.51|175.31|0
1642101730000|2022-01-13 19:22:10|177.63|175.43|177.39|175.19|177.63|175.43|177.39|175.19|0
1642101740000|2022-01-13 19:22:20|177.51|175.31|177.39|175.19|177.51|175.31|177.39|175.19|0
1642101750000|2022-01-13 19:22:30|177.51|175.31|177.63|175.43|177.63|175.43|177.39|175.19|0
1642101760000|2022-01-13 19:22:40|177.74|175.54|177.63|175.43|177.74|175.54|177.63|175.43|0
1642101770000|2022-01-13 19:22:50|177.51|175.31|177.28|175.08|177.51|175.31|177.28|175.08|0
1642101780000|2022-01-13 19:23:00|177.39|175.19|177.39|175.19|177.39|175.19|177.28|175.08|0
1642101790000|2022-01-13 19:23:10|177.63|175.43|178.21|176.01|178.21|176.01|177.63|175.43|0
1642101800000|2022-01-13 19:23:20|177.98|175.78|177.74|175.54|177.98|175.78|177.74|175.54|0
1642101810000|2022-01-13 19:23:30|177.86|175.66|178.09|175.89|178.09|175.89|177.86|175.66|0
1642101820000|2022-01-13 19:23:40|177.98|175.78|177.98|175.78|177.98|175.78|177.98|175.78|0
1642101830000|2022-01-13 19:23:50|177.86|175.66|178.21|176.01|178.21|176.01|177.86|175.66|0
1642101840000|2022-01-13 19:24:00|178.56|176.36|178.21|176.01|178.56|176.36|178.21|176.01|0
1642101850000|2022-01-13 19:24:10|178.09|175.89|177.98|175.78|178.09|175.89|177.74|175.54|0
1642101860000|2022-01-13 19:24:20|178.09|175.89|178.21|176.01|178.21|176.01|178.09|175.89|0
1642101870000|2022-01-13 19:24:30|178.44|176.24|178.09|175.89|178.44|176.24|178.09|175.89|0
1642101880000|2022-01-13 19:24:40|177.86|175.66|177.98|175.78|177.98|175.78|177.86|175.66|0
1642101890000|2022-01-13 19:24:50|177.86|175.66|177.98|175.78|177.98|175.78|177.86|175.66|0
1642101900000|2022-01-13 19:25:00|177.8|175.6|177.74|175.54|177.86|175.66|177.62|175.42|0
1642101910000|2022-01-13 19:25:10|177.86|175.66|177.86|175.66|177.86|175.66|177.74|175.54|0
1642101920000|2022-01-13 19:25:20|178.09|175.89|177.86|175.66|178.09|175.89|177.86|175.66|0
1642101930000|2022-01-13 19:25:30|177.74|175.54|177.62|175.42|177.74|175.54|177.51|175.31|0
1642101940000|2022-01-13 19:25:40|177.51|175.31|177.16|174.96|177.51|175.31|177.16|174.96|0
1642101950000|2022-01-13 19:25:50|177.04|174.84|177.16|174.96|177.16|174.96|177.04|174.84|0
1642101960000|2022-01-13 19:26:00|177.39|175.19|177.16|174.96|177.51|175.31|177.16|174.96|0
1642101970000|2022-01-13 19:26:10|177.27|175.07|177.27|175.07|177.27|175.07|177.16|174.96|0
1642101980000|2022-01-13 19:26:20|177.62|175.42|177.74|175.54|177.74|175.54|177.62|175.42|0
1642101990000|2022-01-13 19:26:30|177.62|175.42|177.62|175.42|177.62|175.42|177.51|175.31|0
1642102000000|2022-01-13 19:26:40|177.27|175.07|177.39|175.19|177.39|175.19|177.27|175.07|0
1642102010000|2022-01-13 19:26:50|177.27|175.07|177.39|175.19|177.51|175.31|177.27|175.07|0
1642102020000|2022-01-13 19:27:00|177.27|175.07|177.39|175.19|177.51|175.31|177.27|175.07|0
1642102030000|2022-01-13 19:27:10|177.27|175.07|177.16|174.96|177.27|175.07|177.16|174.96|0
1642102040000|2022-01-13 19:27:20|177.04|174.84|177.04|174.84|177.04|174.84|177.04|174.84|0
1642102050000|2022-01-13 19:27:30|176.92|174.72|177.1|174.9|177.16|174.96|176.92|174.72|0
1642102060000|2022-01-13 19:27:40|177.04|174.84|176.92|174.72|177.16|174.96|176.92|174.72|0
1642102070000|2022-01-13 19:27:50|177.16|174.96|177.04|174.84|177.27|175.07|177.04|174.84|0
1642102080000|2022-01-13 19:28:00|176.92|174.72|177.04|174.84|177.04|174.84|176.92|174.72|0
1642102090000|2022-01-13 19:28:10|176.92|174.72|177.04|174.84|177.04|174.84|176.81|174.61|0
1642102100000|2022-01-13 19:28:20|176.92|174.72|177.04|174.84|177.04|174.84|176.92|174.72|0
1642102110000|2022-01-13 19:28:30|177.16|174.96|177.16|174.96|177.27|175.07|177.16|174.96|0
1642102120000|2022-01-13 19:28:40|177.27|175.07|177.27|175.07|177.39|175.19|177.27|175.07|0
1642102130000|2022-01-13 19:28:50|177.16|174.96|177.16|174.96|177.27|175.07|177.04|174.84|0
1642102140000|2022-01-13 19:29:00|177.04|174.84|177.39|175.19|177.39|175.19|177.04|174.84|0
1642102150000|2022-01-13 19:29:10|177.16|174.96|177.04|174.84|177.16|174.96|177.04|174.84|0
1642102160000|2022-01-13 19:29:20|177.16|174.96|177.04|174.84|177.27|175.07|177.04|174.84|0
1642102170000|2022-01-13 19:29:30|175.36|173.16|176.91|174.71|176.91|174.71|175.18|172.98|0
1642102180000|2022-01-13 19:29:40|177.02|174.82|177.02|174.82|177.02|174.82|176.79|174.59|0
1642102190000|2022-01-13 19:29:50|177.14|174.94|177.02|174.82|177.14|174.94|177.02|174.82|0
1642102210000|2022-01-13 19:30:10|176.91|174.71|176.21|174.01|176.91|174.71|176.09|173.89|0
1642102220000|2022-01-13 19:30:20|176.32|174.12|176.32|174.12|176.44|174.24|176.32|174.12|0
1642102230000|2022-01-13 19:30:30|175.98|173.78|176.09|173.89|176.09|173.89|175.98|173.78|0
1642102240000|2022-01-13 19:30:40|176.21|174.01|176.21|174.01|176.21|174.01|176.21|174.01|0
1642102250000|2022-01-13 19:30:50|176.44|174.24|177.14|174.94|177.14|174.94|176.44|174.24|0
1642102260000|2022-01-13 19:31:00|177.37|175.17|176.9|174.7|177.37|175.17|176.9|174.7|0
1642102270000|2022-01-13 19:31:10|176.67|174.47|176.9|174.7|177.02|174.82|176.67|174.47|0
1642102280000|2022-01-13 19:31:20|177.02|174.82|177.02|174.82|177.14|174.94|176.9|174.7|0
1642102290000|2022-01-13 19:31:30|176.9|174.7|176.79|174.59|176.9|174.7|176.79|174.59|0
1642102300000|2022-01-13 19:31:40|176.44|174.24|176.32|174.12|176.44|174.24|176.09|173.89|0
1642102310000|2022-01-13 19:31:50|176.44|174.24|176.56|174.36|176.67|174.47|176.44|174.24|0
1642102320000|2022-01-13 19:32:00|176.32|174.12|175.74|173.54|176.32|174.12|175.74|173.54|0
1642102330000|2022-01-13 19:32:10|175.63|173.43|175.4|173.2|175.63|173.43|175.4|173.2|0
1642102340000|2022-01-13 19:32:20|175.28|173.08|175.4|173.2|175.4|173.2|175.05|172.85|0
1642102350000|2022-01-13 19:32:30|175.51|173.31|175.16|172.96|175.51|173.31|175.05|172.85|0
1642102360000|2022-01-13 19:32:40|174.93|172.73|174.93|172.73|175.05|172.85|174.82|172.62|0
1642102370000|2022-01-13 19:32:50|174.82|172.62|174.82|172.62|174.82|172.62|174.7|172.5|0
1642102380000|2022-01-13 19:33:00|174.7|172.5|174.93|172.73|174.93|172.73|174.7|172.5|0
1642102390000|2022-01-13 19:33:10|175.05|172.85|175.05|172.85|175.05|172.85|174.82|172.62|0
1642102400000|2022-01-13 19:33:20|174.93|172.73|175.05|172.85|175.05|172.85|174.93|172.73|0
1642102410000|2022-01-13 19:33:30|175.28|173.08|175.63|173.43|175.63|173.43|175.28|173.08|0
1642102420000|2022-01-13 19:33:40|175.51|173.31|176.21|174.01|176.21|174.01|175.51|173.31|0
1642102430000|2022-01-13 19:33:50|176.32|174.12|176.44|174.24|176.55|174.35|176.32|174.12|0
1642102440000|2022-01-13 19:34:00|176.55|174.35|176.55|174.35|176.79|174.59|176.55|174.35|0
1642102450000|2022-01-13 19:34:10|176.32|174.12|176.79|174.59|176.79|174.59|176.21|174.01|0
1642102460000|2022-01-13 19:34:20|176.67|174.47|177.02|174.82|177.14|174.94|176.67|174.47|0
1642102470000|2022-01-13 19:34:30|177.37|175.17|177.14|174.94|177.37|175.17|177.02|174.82|0
1642102480000|2022-01-13 19:34:40|177.02|174.82|176.9|174.7|177.02|174.82|176.9|174.7|0
1642102490000|2022-01-13 19:34:50|177.02|174.82|177.14|174.94|177.14|174.94|177.02|174.82|0
1642102500000|2022-01-13 19:35:00|177.25|175.05|177.02|174.82|177.25|175.05|176.9|174.7|0
1642102510000|2022-01-13 19:35:10|177.25|175.05|177.37|175.17|177.37|175.17|177.25|175.05|0
1642102520000|2022-01-13 19:35:20|177.48|175.28|177.37|175.17|177.48|175.28|177.37|175.17|0
1642102530000|2022-01-13 19:35:30|177.02|174.82|176.32|174.12|177.02|174.82|176.32|174.12|0
1642102540000|2022-01-13 19:35:40|176.09|173.89|176.2|174|176.32|174.12|176.09|173.89|0
1642102550000|2022-01-13 19:35:50|176.32|174.12|176.79|174.59|176.79|174.59|176.32|174.12|0
1642102560000|2022-01-13 19:36:00|176.67|174.47|176.44|174.24|176.67|174.47|176.44|174.24|0
1642102570000|2022-01-13 19:36:10|176.55|174.35|176.2|174|176.55|174.35|176.2|174|0
1642102580000|2022-01-13 19:36:20|176.09|173.89|175.86|173.66|176.09|173.89|175.86|173.66|0
1642102590000|2022-01-13 19:36:30|175.97|173.77|175.97|173.77|175.97|173.77|175.86|173.66|0
1642102600000|2022-01-13 19:36:40|176.09|173.89|176.09|173.89|176.09|173.89|175.91|173.71|0
1642102610000|2022-01-13 19:36:50|176.32|174.12|176.2|174|176.32|174.12|176.2|174|0
1642102620000|2022-01-13 19:37:00|175.97|173.77|175.62|173.42|175.97|173.77|175.62|173.42|0
1642102630000|2022-01-13 19:37:10|175.86|173.66|175.74|173.54|175.86|173.66|175.62|173.42|0
1642102640000|2022-01-13 19:37:20|175.62|173.42|175.74|173.54|175.74|173.54|175.62|173.42|0
1642102650000|2022-01-13 19:37:30|175.86|173.66|175.74|173.54|175.86|173.66|175.74|173.54|0
1642102660000|2022-01-13 19:37:40|175.62|173.42|175.62|173.42|175.62|173.42|175.51|173.31|0
1642102670000|2022-01-13 19:37:50|175.86|173.66|175.97|173.77|175.97|173.77|175.86|173.66|0
1642102680000|2022-01-13 19:38:00|176.09|173.89|176.2|174|176.2|174|175.97|173.77|0
1642102690000|2022-01-13 19:38:10|176.09|173.89|175.86|173.66|176.09|173.89|175.86|173.66|0
1642102700000|2022-01-13 19:38:20|175.97|173.77|175.74|173.54|176.09|173.89|175.74|173.54|0
1642102710000|2022-01-13 19:38:30|175.62|173.42|175.39|173.19|175.62|173.42|175.28|173.08|0
1642102720000|2022-01-13 19:38:40|175.28|173.08|175.51|173.31|175.51|173.31|175.28|173.08|0
1642102730000|2022-01-13 19:38:50|175.62|173.42|175.39|173.19|175.62|173.42|175.39|173.19|0
1642102740000|2022-01-13 19:39:00|175.51|173.31|175.39|173.19|175.51|173.31|175.39|173.19|0
1642102750000|2022-01-13 19:39:10|175.51|173.31|175.62|173.42|175.74|173.54|175.51|173.31|0
1642102760000|2022-01-13 19:39:20|175.51|173.31|175.62|173.42|175.62|173.42|175.51|173.31|0
1642102770000|2022-01-13 19:39:30|175.51|173.31|175.39|173.19|175.51|173.31|175.39|173.19|0
1642102780000|2022-01-13 19:39:40|175.28|173.08|174.7|172.5|175.28|173.08|174.7|172.5|0
1642102790000|2022-01-13 19:39:50|174.24|172.04|174.12|171.92|174.24|172.04|174.12|171.92|0
1642102800000|2022-01-13 19:40:00|174.24|172.04|174.93|172.73|174.93|172.73|174.24|172.04|0
1642102810000|2022-01-13 19:40:10|175.04|172.84|175.51|173.31|175.51|173.31|175.04|172.84|0
1642102820000|2022-01-13 19:40:20|175.16|172.96|174.81|172.61|175.16|172.96|174.7|172.5|0
1642102830000|2022-01-13 19:40:30|174.7|172.5|175.16|172.96|175.16|172.96|174.7|172.5|0
1642102840000|2022-01-13 19:40:40|175.28|173.08|175.28|173.08|175.39|173.19|175.16|172.96|0
1642102850000|2022-01-13 19:40:50|175.39|173.19|175.39|173.19|175.74|173.54|175.39|173.19|0
1642102860000|2022-01-13 19:41:00|175.28|173.08|175.16|172.96|175.28|173.08|175.16|172.96|0
1642102870000|2022-01-13 19:41:10|175.04|172.84|175.04|172.84|175.04|172.84|174.81|172.61|0
1642102880000|2022-01-13 19:41:20|174.93|172.73|174.93|172.73|174.93|172.73|174.7|172.5|0
1642102890000|2022-01-13 19:41:30|174.81|172.61|174.12|171.92|174.81|172.61|174.12|171.92|0
1642102900000|2022-01-13 19:41:40|174.01|171.81|174.35|172.15|174.35|172.15|174.01|171.81|0
1642102910000|2022-01-13 19:41:50|174.24|172.04|174.24|172.04|174.35|172.15|174.24|172.04|0
1642102920000|2022-01-13 19:42:00|174.47|172.27|174.81|172.61|174.93|172.73|174.47|172.27|0
1642102930000|2022-01-13 19:42:10|174.7|172.5|174.7|172.5|174.7|172.5|174.58|172.38|0
1642102940000|2022-01-13 19:42:20|174.58|172.38|174.7|172.5|174.7|172.5|174.58|172.38|0
1642102950000|2022-01-13 19:42:30|174.58|172.38|174.7|172.5|174.7|172.5|174.47|172.27|0
1642102960000|2022-01-13 19:42:40|174.93|172.73|174.7|172.5|175.04|172.84|174.7|172.5|0
1642102970000|2022-01-13 19:42:50|174.81|172.61|174.93|172.73|174.93|172.73|174.81|172.61|0
1642102980000|2022-01-13 19:43:00|174.7|172.5|174.7|172.5|174.7|172.5|174.47|172.27|0
1642102990000|2022-01-13 19:43:10|174.58|172.38|174.7|172.5|174.7|172.5|174.47|172.27|0
1642103000000|2022-01-13 19:43:20|174.47|172.27|174.58|172.38|174.58|172.38|174.47|172.27|0
1642103010000|2022-01-13 19:43:30|174.47|172.27|175.16|172.96|175.16|172.96|174.47|172.27|0
1642103020000|2022-01-13 19:43:40|175.04|172.84|175.62|173.42|175.62|173.42|175.04|172.84|0
1642103030000|2022-01-13 19:43:50|175.74|173.54|176.09|173.89|176.09|173.89|175.74|173.54|0
1642103040000|2022-01-13 19:44:00|175.97|173.77|175.91|173.71|175.97|173.77|175.74|173.54|0
1642103050000|2022-01-13 19:44:10|175.74|173.54|175.74|173.54|175.85|173.65|175.62|173.42|0
1642103060000|2022-01-13 19:44:20|175.62|173.42|176.2|174|176.32|174.12|175.62|173.42|0
1642103070000|2022-01-13 19:44:30|176.26|174.06|176.32|174.12|176.43|174.23|176.26|174.06|0
1642103080000|2022-01-13 19:44:40|176.2|174|176.08|173.88|176.32|174.12|176.08|173.88|0
1642103090000|2022-01-13 19:44:50|175.97|173.77|175.85|173.65|176.08|173.88|175.85|173.65|0
1642103100000|2022-01-13 19:45:00|175.74|173.54|175.74|173.54|175.74|173.54|175.74|173.54|0
1642103110000|2022-01-13 19:45:10|175.85|173.65|175.85|173.65|175.85|173.65|175.74|173.54|0
1642103120000|2022-01-13 19:45:20|176.08|173.88|175.85|173.65|176.08|173.88|175.74|173.54|0
1642103130000|2022-01-13 19:45:30|175.97|173.77|176.2|174|176.2|174|175.97|173.77|0
1642103140000|2022-01-13 19:45:40|176.08|173.88|176.32|174.12|176.43|174.23|176.08|173.88|0
1642103150000|2022-01-13 19:45:50|176.43|174.23|176.66|174.46|176.66|174.46|176.43|174.23|0
1642103160000|2022-01-13 19:46:00|176.43|174.23|175.97|173.77|176.43|174.23|175.97|173.77|0
1642103170000|2022-01-13 19:46:10|175.85|173.65|175.39|173.19|175.97|173.77|175.39|173.19|0
1642103180000|2022-01-13 19:46:20|175.04|172.84|175.39|173.19|175.39|173.19|175.04|172.84|0
1642103190000|2022-01-13 19:46:30|175.27|173.07|174.93|172.73|175.27|173.07|174.93|172.73|0
1642103200000|2022-01-13 19:46:40|175.04|172.84|175.16|172.96|175.27|173.07|175.04|172.84|0
1642103210000|2022-01-13 19:46:50|175.27|173.07|175.27|173.07|175.27|173.07|175.27|173.07|0
1642103220000|2022-01-13 19:47:00|175.39|173.19|175.04|172.84|175.5|173.3|175.04|172.84|0
1642103230000|2022-01-13 19:47:10|174.93|172.73|174.81|172.61|174.93|172.73|174.81|172.61|0
1642103240000|2022-01-13 19:47:20|174.69|172.49|174.69|172.49|174.69|172.49|174.58|172.38|0
1642103250000|2022-01-13 19:47:30|174.81|172.61|174.69|172.49|174.81|172.61|174.69|172.49|0
1642103260000|2022-01-13 19:47:40|174.87|172.67|174.81|172.61|174.87|172.67|174.81|172.61|0
1642103270000|2022-01-13 19:47:50|174.87|172.67|174.81|172.61|174.87|172.67|174.81|172.61|0
1642103280000|2022-01-13 19:48:00|174.93|172.73|174.69|172.49|174.93|172.73|174.46|172.26|0
1642103290000|2022-01-13 19:48:10|174.81|172.61|175.16|172.96|175.16|172.96|174.81|172.61|0
1642103300000|2022-01-13 19:48:20|175.27|173.07|175.62|173.42|175.62|173.42|175.27|173.07|0
1642103310000|2022-01-13 19:48:30|175.5|173.3|175.39|173.19|175.5|173.3|175.39|173.19|0
1642103320000|2022-01-13 19:48:40|175.5|173.3|174.81|172.61|175.5|173.3|174.81|172.61|0
1642103330000|2022-01-13 19:48:50|174.92|172.72|174.81|172.61|174.92|172.72|174.81|172.61|0
1642103340000|2022-01-13 19:49:00|174.92|172.72|175.16|172.96|175.27|173.07|174.81|172.61|0
1642103350000|2022-01-13 19:49:10|175.04|172.84|175.04|172.84|175.04|172.84|174.92|172.72|0
1642103360000|2022-01-13 19:49:20|175.16|172.96|175.16|172.96|175.27|173.07|175.16|172.96|0
1642103370000|2022-01-13 19:49:30|175.27|173.07|175.27|173.07|175.5|173.3|175.27|173.07|0
1642103380000|2022-01-13 19:49:40|175.04|172.84|174.46|172.26|175.04|172.84|174.46|172.26|0
1642103390000|2022-01-13 19:49:50|174.35|172.15|174.46|172.26|174.46|172.26|174.35|172.15|0
1642103400000|2022-01-13 19:50:00|174.58|172.38|174.12|171.92|174.58|172.38|174.12|171.92|0
1642103410000|2022-01-13 19:50:10|174|171.8|174|171.8|174.12|171.92|174|171.8|0
1642103420000|2022-01-13 19:50:20|174.12|171.92|174.23|172.03|174.23|172.03|174|171.8|0
1642103430000|2022-01-13 19:50:30|174.46|172.26|174.35|172.15|174.58|172.38|174.35|172.15|0
1642103440000|2022-01-13 19:50:40|174.58|172.38|174.81|172.61|175.04|172.84|174.58|172.38|0
1642103450000|2022-01-13 19:50:50|174.69|172.49|174.81|172.61|174.92|172.72|174.69|172.49|0
1642103460000|2022-01-13 19:51:00|174.92|172.72|175.27|173.07|175.27|173.07|174.92|172.72|0
1642103470000|2022-01-13 19:51:10|175.15|172.95|175.85|173.65|175.85|173.65|175.15|172.95|0
1642103480000|2022-01-13 19:51:20|175.73|173.53|175.39|173.19|175.73|173.53|175.27|173.07|0
1642103490000|2022-01-13 19:51:30|175.62|173.42|175.5|173.3|175.62|173.42|175.5|173.3|0
1642103500000|2022-01-13 19:51:40|175.56|173.36|175.5|173.3|175.56|173.36|175.39|173.19|0
1642103510000|2022-01-13 19:51:50|175.62|173.42|175.85|173.65|175.85|173.65|175.62|173.42|0
1642103520000|2022-01-13 19:52:00|175.73|173.53|175.62|173.42|175.73|173.53|175.62|173.42|0
1642103530000|2022-01-13 19:52:10|176.2|174|175.85|173.65|176.2|174|175.85|173.65|0
1642103540000|2022-01-13 19:52:20|175.73|173.53|176.08|173.88|176.08|173.88|175.73|173.53|0
1642103550000|2022-01-13 19:52:30|176.14|173.94|176.08|173.88|176.14|173.94|176.08|173.88|0
1642103560000|2022-01-13 19:52:40|176.2|174|176.2|174|176.31|174.11|176.2|174|0
1642103570000|2022-01-13 19:52:50|176.08|173.88|176.43|174.23|176.43|174.23|175.96|173.76|0
1642103580000|2022-01-13 19:53:00|176.2|174|176.2|174|176.2|174|176.08|173.88|0
1642103590000|2022-01-13 19:53:10|175.96|173.76|175.73|173.53|175.96|173.76|175.73|173.53|0
1642103600000|2022-01-13 19:53:20|176.08|173.88|175.85|173.65|176.08|173.88|175.85|173.65|0
1642103610000|2022-01-13 19:53:30|175.96|173.76|176.2|174|176.2|174|175.85|173.65|0
1642103620000|2022-01-13 19:53:40|176.31|174.11|176.08|173.88|176.31|174.11|176.08|173.88|0
1642103630000|2022-01-13 19:53:50|176.31|174.11|176.2|174|176.31|174.11|176.2|174|0
1642103640000|2022-01-13 19:54:00|175.85|173.65|175.73|173.53|175.85|173.65|175.67|173.47|0
1642103650000|2022-01-13 19:54:10|175.62|173.42|175.62|173.42|175.62|173.42|175.5|173.3|0
1642103660000|2022-01-13 19:54:20|175.73|173.53|175.85|173.65|175.85|173.65|175.5|173.3|0
1642103670000|2022-01-13 19:54:30|175.73|173.53|175.73|173.53|175.85|173.65|175.73|173.53|0
1642103680000|2022-01-13 19:54:40|175.85|173.65|175.85|173.65|175.96|173.76|175.85|173.65|0
1642103690000|2022-01-13 19:54:50|175.96|173.76|175.96|173.76|175.96|173.76|175.85|173.65|0
1642103700000|2022-01-13 19:55:00|175.85|173.65|176.31|174.11|176.31|174.11|175.85|173.65|0
1642103710000|2022-01-13 19:55:10|176.43|174.23|177.07|174.87|177.07|174.87|176.43|174.23|0
1642103720000|2022-01-13 19:55:20|177.01|174.81|176.78|174.58|177.01|174.81|176.78|174.58|0
1642103730000|2022-01-13 19:55:30|176.66|174.46|177.36|175.16|177.36|175.16|176.66|174.46|0
1642103740000|2022-01-13 19:55:40|177.13|174.93|177.24|175.04|177.24|175.04|177.13|174.93|0
1642103750000|2022-01-13 19:55:50|177.36|175.16|177.48|175.28|177.48|175.28|177.36|175.16|0
1642103760000|2022-01-13 19:56:00|177.36|175.16|177.24|175.04|177.36|175.16|177.13|174.93|0
1642103770000|2022-01-13 19:56:10|177.36|175.16|177.36|175.16|177.48|175.28|177.36|175.16|0
1642103780000|2022-01-13 19:56:20|177.3|175.1|177.01|174.81|177.3|175.1|177.01|174.81|0
1642103790000|2022-01-13 19:56:30|176.78|174.58|176.78|174.58|176.78|174.58|176.78|174.58|0
1642103800000|2022-01-13 19:56:40|176.66|174.46|177.01|174.81|177.01|174.81|176.66|174.46|0
1642103810000|2022-01-13 19:56:50|177.13|174.93|177.36|175.16|177.36|175.16|177.13|174.93|0
1642103820000|2022-01-13 19:57:00|177.13|174.93|177.13|174.93|177.13|174.93|177.13|174.93|0
1642103830000|2022-01-13 19:57:10|177.01|174.81|177.13|174.93|177.13|174.93|177.01|174.81|0
1642103840000|2022-01-13 19:57:20|177.01|174.81|177.24|175.04|177.24|175.04|177.01|174.81|0
1642103850000|2022-01-13 19:57:30|177.36|175.16|177.24|175.04|177.36|175.16|177.24|175.04|0
1642103860000|2022-01-13 19:57:40|177.59|175.39|177.36|175.16|177.59|175.39|177.36|175.16|0
1642103870000|2022-01-13 19:57:50|177.24|175.04|177.01|174.81|177.24|175.04|177.01|174.81|0
1642103880000|2022-01-13 19:58:00|176.89|174.69|176.08|173.88|176.89|174.69|176.08|173.88|0
1642103890000|2022-01-13 19:58:10|175.96|173.76|176.43|174.23|176.43|174.23|175.96|173.76|0
1642103900000|2022-01-13 19:58:20|176.31|174.11|176.54|174.34|176.54|174.34|176.31|174.11|0
1642103910000|2022-01-13 19:58:30|176.31|174.11|176.71|174.51|176.89|174.69|176.31|174.11|0
1642103920000|2022-01-13 19:58:40|176.43|174.23|176.31|174.11|176.43|174.23|176.19|173.99|0
1642103930000|2022-01-13 19:58:50|176.19|173.99|176.19|173.99|176.31|174.11|176.19|173.99|0
1642103940000|2022-01-13 19:59:00|176.31|174.11|176.43|174.23|176.43|174.23|176.31|174.11|0
1642103950000|2022-01-13 19:59:10|176.54|174.34|176.43|174.23|176.54|174.34|176.43|174.23|0
1642103960000|2022-01-13 19:59:20|176.66|174.46|176.54|174.34|176.66|174.46|176.43|174.23|0
1642103970000|2022-01-13 19:59:30|176.66|174.46|176.66|174.46|176.77|174.57|176.66|174.46|0
1642103980000|2022-01-13 19:59:40|176.54|174.34|176.66|174.46|176.66|174.46|176.54|174.34|0
1642103990000|2022-01-13 19:59:50|176.54|174.34|176.54|174.34|176.54|174.34|176.54|174.34|0
1642104000000|2022-01-13 20:00:00|175.96|173.76|175.27|173.07|175.96|173.76|175.27|173.07|0
1642104010000|2022-01-13 20:00:10|175.04|172.84|175.61|173.41|175.61|173.41|175.04|172.84|0
1642104020000|2022-01-13 20:00:20|175.73|173.53|175.27|173.07|175.73|173.53|175.27|173.07|0
1642104030000|2022-01-13 20:00:30|175.38|173.18|175.15|172.95|175.38|173.18|174.92|172.72|0
1642104040000|2022-01-13 20:00:40|175.38|173.18|174.8|172.6|175.38|173.18|174.8|172.6|0
1642104050000|2022-01-13 20:00:50|174.92|172.72|174.92|172.72|174.92|172.72|174.92|172.72|0
1642104060000|2022-01-13 20:01:00|174.8|172.6|175.03|172.83|175.15|172.95|174.8|172.6|0
1642104070000|2022-01-13 20:01:10|175.15|172.95|175.27|173.07|175.44|173.24|175.15|172.95|0
1642104080000|2022-01-13 20:01:20|175.38|173.18|175.03|172.83|175.38|173.18|175.03|172.83|0
1642104090000|2022-01-13 20:01:30|175.15|172.95|174.69|172.49|175.15|172.95|174.69|172.49|0
1642104100000|2022-01-13 20:01:40|174.92|172.72|174.57|172.37|174.92|172.72|174.57|172.37|0
1642104110000|2022-01-13 20:01:50|174.34|172.14|174.23|172.03|174.46|172.26|174.23|172.03|0
1642104120000|2022-01-13 20:02:00|174.11|171.91|174.11|171.91|174.11|171.91|174.11|171.91|0
1642104130000|2022-01-13 20:02:10|174.23|172.03|174.11|171.91|174.34|172.14|174.11|171.91|0
1642104140000|2022-01-13 20:02:20|174.34|172.14|174|171.8|174.34|172.14|174|171.8|0
1642104150000|2022-01-13 20:02:30|172.96|170.76|172.16|169.96|172.96|170.76|172.16|169.96|0
1642104160000|2022-01-13 20:02:40|171.93|169.73|171.82|169.62|171.93|169.73|171.7|169.5|0
1642104170000|2022-01-13 20:02:50|171.93|169.73|171.93|169.73|171.93|169.73|171.82|169.62|0
1642104180000|2022-01-13 20:03:00|172.04|169.84|172.04|169.84|172.04|169.84|171.93|169.73|0
1642104190000|2022-01-13 20:03:10|171.82|169.62|171.59|169.39|171.82|169.62|171.59|169.39|0
1642104200000|2022-01-13 20:03:20|171.7|169.5|170.9|168.7|171.7|169.5|170.9|168.7|0
1642104210000|2022-01-13 20:03:30|170.79|168.59|170.9|168.7|171.02|168.82|170.79|168.59|0
1642104220000|2022-01-13 20:03:40|170.79|168.59|171.02|168.82|171.02|168.82|170.79|168.59|0
1642104230000|2022-01-13 20:03:50|170.9|168.7|170.9|168.7|171.02|168.82|170.9|168.7|0
1642104250000|2022-01-13 20:04:10|171.02|168.82|171.36|169.16|171.47|169.27|171.02|168.82|0
1642104260000|2022-01-13 20:04:20|171.47|169.27|171.7|169.5|171.7|169.5|171.36|169.16|0
1642104270000|2022-01-13 20:04:30|171.93|169.73|171.24|169.04|171.93|169.73|171.24|169.04|0
1642104280000|2022-01-13 20:04:40|171.36|169.16|171.36|169.16|171.36|169.16|171.24|169.04|0
1642104290000|2022-01-13 20:04:50|171.47|169.27|171.59|169.39|171.59|169.39|171.36|169.16|0
1642104300000|2022-01-13 20:05:00|172.04|169.84|172.04|169.84|172.5|170.3|172.04|169.84|0
1642104310000|2022-01-13 20:05:10|171.93|169.73|171.93|169.73|172.04|169.84|171.93|169.73|0
1642104320000|2022-01-13 20:05:20|172.16|169.96|172.27|170.07|172.27|170.07|172.16|169.96|0
1642104330000|2022-01-13 20:05:30|172.96|170.76|172.96|170.76|173.19|170.99|172.96|170.76|0
1642104340000|2022-01-13 20:05:40|173.07|170.87|173.19|170.99|173.19|170.99|173.07|170.87|0
1642104350000|2022-01-13 20:05:50|173.07|170.87|172.73|170.53|173.07|170.87|172.62|170.42|0
1642104360000|2022-01-13 20:06:00|172.61|170.41|172.5|170.3|172.61|170.41|172.39|170.19|0
1642104370000|2022-01-13 20:06:10|172.39|170.19|172.16|169.96|172.39|170.19|171.93|169.73|0
1642104380000|2022-01-13 20:06:20|171.93|169.73|172.27|170.07|172.39|170.19|171.93|169.73|0
1642104390000|2022-01-13 20:06:30|172.04|169.84|172.04|169.84|172.04|169.84|171.93|169.73|0
1642104400000|2022-01-13 20:06:40|171.81|169.61|171.58|169.38|171.81|169.61|171.58|169.38|0
1642104410000|2022-01-13 20:06:50|171.7|169.5|171.93|169.73|171.93|169.73|171.7|169.5|0
1642104420000|2022-01-13 20:07:00|171.81|169.61|171.93|169.73|171.93|169.73|171.81|169.61|0
1642104430000|2022-01-13 20:07:10|172.04|169.84|172.04|169.84|172.04|169.84|171.93|169.73|0
1642104440000|2022-01-13 20:07:20|171.93|169.73|171.81|169.61|171.93|169.73|171.81|169.61|0
1642104450000|2022-01-13 20:07:30|171.7|169.5|171.93|169.73|172.04|169.84|171.7|169.5|0
1642104460000|2022-01-13 20:07:40|172.27|170.07|172.04|169.84|172.27|170.07|172.04|169.84|0
1642104470000|2022-01-13 20:07:50|171.7|169.5|171.58|169.38|171.81|169.61|171.58|169.38|0
1642104480000|2022-01-13 20:08:00|171.7|169.5|171.58|169.38|171.7|169.5|171.58|169.38|0
1642104490000|2022-01-13 20:08:10|171.47|169.27|171.36|169.16|171.47|169.27|171.36|169.16|0
1642104500000|2022-01-13 20:08:20|171.24|169.04|171.13|168.93|171.24|169.04|171.01|168.81|0
1642104510000|2022-01-13 20:08:30|171.01|168.81|171.36|169.16|171.36|169.16|171.01|168.81|0
1642104520000|2022-01-13 20:08:40|171.13|168.93|171.36|169.16|171.36|169.16|171.13|168.93|0
1642104530000|2022-01-13 20:08:50|171.47|169.27|168.94|166.74|171.47|169.27|168.94|166.74|0
1642104540000|2022-01-13 20:09:00|171.34|169.14|171.34|169.14|171.34|169.14|171|168.8|0
1642104550000|2022-01-13 20:09:10|171.12|168.92|171.23|169.03|171.23|169.03|171.12|168.92|0
1642104560000|2022-01-13 20:09:20|171.12|168.92|171.12|168.92|171.12|168.92|171.12|168.92|0
1642104570000|2022-01-13 20:09:30|171.23|169.03|170.89|168.69|171.23|169.03|170.89|168.69|0
1642104580000|2022-01-13 20:09:40|170.77|168.57|171|168.8|171|168.8|170.77|168.57|0
1642104590000|2022-01-13 20:09:50|171.12|168.92|170.89|168.69|171.12|168.92|170.89|168.69|0
1642104600000|2022-01-13 20:10:00|170.77|168.57|170.77|168.57|170.89|168.69|170.77|168.57|0
1642104610000|2022-01-13 20:10:10|170.66|168.46|170.43|168.23|170.66|168.46|170.43|168.23|0
1642104620000|2022-01-13 20:10:20|170.66|168.46|170.89|168.69|170.89|168.69|170.66|168.46|0
1642104630000|2022-01-13 20:10:30|170.77|168.57|171.23|169.03|171.23|169.03|170.77|168.57|0
1642104640000|2022-01-13 20:10:40|171.11|168.91|171|168.8|171.23|169.03|171|168.8|0
1642104650000|2022-01-13 20:10:50|170.66|168.46|170.2|168|170.66|168.46|170.2|168|0
1642104660000|2022-01-13 20:11:00|169.98|167.78|170.32|168.12|170.32|168.12|169.98|167.78|0
1642104670000|2022-01-13 20:11:10|170.2|168|170.2|168|170.2|168|170.09|167.89|0
1642104680000|2022-01-13 20:11:20|170.09|167.89|170.09|167.89|170.09|167.89|169.98|167.78|0
1642104690000|2022-01-13 20:11:30|170.2|168|170.09|167.89|170.2|168|170.09|167.89|0
1642104700000|2022-01-13 20:11:40|169.98|167.78|169.98|167.78|170.09|167.89|169.98|167.78|0
1642104710000|2022-01-13 20:11:50|170.09|167.89|169.98|167.78|170.14|167.94|169.98|167.78|0
1642104720000|2022-01-13 20:12:00|169.86|167.66|169.98|167.78|169.98|167.78|169.75|167.55|0
1642104730000|2022-01-13 20:12:10|169.86|167.66|170.09|167.89|170.09|167.89|169.75|167.55|0
1642104740000|2022-01-13 20:12:20|170.32|168.12|170.2|168|170.43|168.23|170.2|168|0
1642104750000|2022-01-13 20:12:30|170.09|167.89|170.2|168|170.2|168|170.09|167.89|0
1642104760000|2022-01-13 20:12:40|170.43|168.23|170.32|168.12|170.54|168.34|170.32|168.12|0
1642104770000|2022-01-13 20:12:50|170.2|168|170.09|167.89|170.2|168|169.98|167.78|0
1642104780000|2022-01-13 20:13:00|169.98|167.78|169.98|167.78|170.09|167.89|169.98|167.78|0
1642104790000|2022-01-13 20:13:10|169.86|167.66|169.64|167.44|169.86|167.66|169.64|167.44|0
1642104800000|2022-01-13 20:13:20|169.52|167.32|168.84|166.64|169.52|167.32|168.73|166.53|0
1642104810000|2022-01-13 20:13:30|168.96|166.76|168.96|166.76|169.41|167.21|168.96|166.76|0
1642104820000|2022-01-13 20:13:40|169.3|167.1|169.07|166.87|169.3|167.1|169.07|166.87|0
1642104830000|2022-01-13 20:13:50|168.96|166.76|169.07|166.87|169.18|166.98|168.96|166.76|0
1642104840000|2022-01-13 20:14:00|168.96|166.76|168.96|166.76|169.18|166.98|168.73|166.53|0
1642104850000|2022-01-13 20:14:10|168.73|166.53|168.73|166.53|168.73|166.53|168.62|166.42|0
1642104860000|2022-01-13 20:14:20|168.62|166.42|168.62|166.42|168.73|166.53|168.62|166.42|0
1642104870000|2022-01-13 20:14:30|168.5|166.3|169.18|166.98|169.18|166.98|168.5|166.3|0
1642104880000|2022-01-13 20:14:40|169.29|167.09|169.63|167.43|169.86|167.66|169.29|167.09|0
1642104890000|2022-01-13 20:14:50|169.75|167.55|169.98|167.78|170.09|167.89|169.75|167.55|0
1642104900000|2022-01-13 20:15:00|169.86|167.66|169.18|166.98|169.86|167.66|169.18|166.98|0
1642104910000|2022-01-13 20:15:10|169.29|167.09|169.07|166.87|169.29|167.09|169.07|166.87|0
1642104920000|2022-01-13 20:15:20|168.95|166.75|168.95|166.75|169.07|166.87|168.73|166.53|0
1642104930000|2022-01-13 20:15:30|169.07|166.87|169.63|167.43|169.63|167.43|169.07|166.87|0
1642104940000|2022-01-13 20:15:40|169.52|167.32|170.2|168|170.2|168|169.52|167.32|0
1642104950000|2022-01-13 20:15:50|170.77|168.57|170.88|168.68|170.88|168.68|170.66|168.46|0
1642104960000|2022-01-13 20:16:00|171|168.8|170.88|168.68|171|168.8|170.54|168.34|0
1642104970000|2022-01-13 20:16:10|170.77|168.57|170.77|168.57|170.77|168.57|170.66|168.46|0
1642104980000|2022-01-13 20:16:20|170.66|168.46|170.54|168.34|170.77|168.57|170.54|168.34|0
1642104990000|2022-01-13 20:16:30|170.48|168.28|170.43|168.23|170.48|168.28|170.2|168|0
1642105000000|2022-01-13 20:16:40|170.2|168|169.52|167.32|170.2|168|169.52|167.32|0
1642105010000|2022-01-13 20:16:50|169.63|167.43|169.52|167.32|169.75|167.55|169.52|167.32|0
1642105020000|2022-01-13 20:17:00|169.63|167.43|169.52|167.32|169.63|167.43|169.41|167.21|0
1642105030000|2022-01-13 20:17:10|169.63|167.43|169.41|167.21|169.63|167.43|169.29|167.09|0
1642105040000|2022-01-13 20:17:20|169.75|167.55|169.86|167.66|169.86|167.66|169.63|167.43|0
1642105050000|2022-01-13 20:17:30|169.97|167.77|169.97|167.77|170.2|168|169.97|167.77|0
1642105060000|2022-01-13 20:17:40|170.2|168|170.43|168.23|170.66|168.46|170.2|168|0
1642105070000|2022-01-13 20:17:50|170.2|168|170.43|168.23|170.43|168.23|170.2|168|0
1642105080000|2022-01-13 20:18:00|171.11|168.91|170.43|168.23|171.11|168.91|170.31|168.11|0
1642105090000|2022-01-13 20:18:10|170.77|168.57|170.66|168.46|170.77|168.57|170.54|168.34|0
1642105100000|2022-01-13 20:18:20|170.77|168.57|170.71|168.51|170.77|168.57|170.66|168.46|0
1642105110000|2022-01-13 20:18:30|170.54|168.34|170.66|168.46|170.77|168.57|170.54|168.34|0
1642105120000|2022-01-13 20:18:40|170.77|168.57|171.22|169.02|171.22|169.02|170.77|168.57|0
1642105130000|2022-01-13 20:18:50|171.34|169.14|171.34|169.14|171.34|169.14|171.11|168.91|0
1642105140000|2022-01-13 20:19:00|171.57|169.37|171.34|169.14|171.57|169.37|171.22|169.02|0
1642105150000|2022-01-13 20:19:10|171.45|169.25|171.68|169.48|171.68|169.48|171.45|169.25|0
1642105160000|2022-01-13 20:19:20|171.91|169.71|171.8|169.6|171.91|169.71|171.8|169.6|0
1642105170000|2022-01-13 20:19:30|171.68|169.48|172.14|169.94|172.14|169.94|171.68|169.48|0
1642105180000|2022-01-13 20:19:40|172.02|169.82|171.68|169.48|172.08|169.88|171.68|169.48|0
1642105190000|2022-01-13 20:19:50|171.57|169.37|171.11|168.91|171.57|169.37|171.11|168.91|0
1642105200000|2022-01-13 20:20:00|171|168.8|171.11|168.91|171.11|168.91|171|168.8|0
1642105210000|2022-01-13 20:20:10|171.22|169.02|171.57|169.37|171.57|169.37|171.22|169.02|0
1642105220000|2022-01-13 20:20:20|171.68|169.48|171.34|169.14|171.68|169.48|171.34|169.14|0
1642105230000|2022-01-13 20:20:30|171.57|169.37|171.45|169.25|171.79|169.59|171.45|169.25|0
1642105240000|2022-01-13 20:20:40|171.11|168.91|171.11|168.91|171.11|168.91|170.88|168.68|0
1642105250000|2022-01-13 20:20:50|171.22|169.02|170.77|168.57|171.22|169.02|170.77|168.57|0
1642105260000|2022-01-13 20:21:00|170.54|168.34|170.65|168.45|170.65|168.45|170.31|168.11|0
1642105270000|2022-01-13 20:21:10|170.77|168.57|170.65|168.45|170.77|168.57|170.65|168.45|0
1642105280000|2022-01-13 20:21:20|170.77|168.57|170.65|168.45|170.77|168.57|170.65|168.45|0
1642105290000|2022-01-13 20:21:30|170.77|168.57|170.88|168.68|170.88|168.68|170.77|168.57|0
1642105300000|2022-01-13 20:21:40|171.11|168.91|171.34|169.14|171.34|169.14|171|168.8|0
1642105310000|2022-01-13 20:21:50|171.22|169.02|171.34|169.14|171.34|169.14|171.22|169.02|0
1642105320000|2022-01-13 20:22:00|171.11|168.91|170.88|168.68|171.11|168.91|170.77|168.57|0
1642105330000|2022-01-13 20:22:10|171.11|168.91|171.57|169.37|171.57|169.37|171.11|168.91|0
1642105340000|2022-01-13 20:22:20|171.45|169.25|171.11|168.91|171.45|169.25|171.11|168.91|0
1642105350000|2022-01-13 20:22:30|170.88|168.68|170.77|168.57|170.88|168.68|170.77|168.57|0
1642105360000|2022-01-13 20:22:40|170.65|168.45|170.54|168.34|170.65|168.45|170.43|168.23|0
1642105370000|2022-01-13 20:22:50|170.43|168.23|170.88|168.68|170.88|168.68|170.31|168.11|0
1642105380000|2022-01-13 20:23:00|170.77|168.57|170.65|168.45|170.77|168.57|170.65|168.45|0
1642105390000|2022-01-13 20:23:10|170.54|168.34|170.54|168.34|170.54|168.34|170.54|168.34|0
1642105400000|2022-01-13 20:23:20|170.43|168.23|170.2|168|170.43|168.23|170.08|167.88|0
1642105410000|2022-01-13 20:23:30|170.08|167.88|170.2|168|170.31|168.11|170.08|167.88|0
1642105420000|2022-01-13 20:23:40|170.31|168.11|170.31|168.11|170.31|168.11|170.2|168|0
1642105430000|2022-01-13 20:23:50|170.2|168|169.4|167.2|170.2|168|169.4|167.2|0
1642105440000|2022-01-13 20:24:00|169.52|167.32|169.18|166.98|169.63|167.43|169.06|166.86|0
1642105450000|2022-01-13 20:24:10|169.06|166.86|169.06|166.86|169.06|166.86|168.95|166.75|0
1642105460000|2022-01-13 20:24:20|168.84|166.64|168.5|166.3|168.84|166.64|168.39|166.19|0
1642105470000|2022-01-13 20:24:30|168.72|166.52|169.18|166.98|169.18|166.98|168.72|166.52|0
1642105480000|2022-01-13 20:24:40|169.29|167.09|169.4|167.2|169.4|167.2|169.29|167.09|0
1642105490000|2022-01-13 20:24:50|169.34|167.14|169.52|167.32|169.52|167.32|169.18|166.98|0
1642105500000|2022-01-13 20:25:00|169.29|167.09|168.84|166.64|169.29|167.09|168.84|166.64|0
1642105510000|2022-01-13 20:25:10|168.95|166.75|169.4|167.2|169.4|167.2|168.95|166.75|0
1642105520000|2022-01-13 20:25:20|170.2|168|170.08|167.88|170.31|168.11|170.08|167.88|0
1642105530000|2022-01-13 20:25:30|169.97|167.77|170.08|167.88|170.08|167.88|169.97|167.77|0
1642105540000|2022-01-13 20:25:40|170.2|168|170.2|168|170.31|168.11|170.2|168|0
1642105550000|2022-01-13 20:25:50|170.31|168.11|170.31|168.11|170.42|168.22|170.31|168.11|0
1642105560000|2022-01-13 20:26:00|169.97|167.77|169.63|167.43|170.08|167.88|169.63|167.43|0
1642105570000|2022-01-13 20:26:10|169.74|167.54|169.86|167.66|169.97|167.77|169.74|167.54|0
1642105580000|2022-01-13 20:26:20|169.63|167.43|169.74|167.54|169.74|167.54|169.52|167.32|0
1642105590000|2022-01-13 20:26:30|169.86|167.66|169.63|167.43|169.86|167.66|169.63|167.43|0
1642105600000|2022-01-13 20:26:40|169.74|167.54|169.74|167.54|169.74|167.54|169.63|167.43|0
1642105610000|2022-01-13 20:26:50|169.86|167.66|169.86|167.66|169.97|167.77|169.86|167.66|0
1642105620000|2022-01-13 20:27:00|170.08|167.88|169.74|167.54|170.08|167.88|169.74|167.54|0
1642105630000|2022-01-13 20:27:10|169.97|167.77|170.2|168|170.2|168|169.97|167.77|0
1642105640000|2022-01-13 20:27:20|170.31|168.11|170.31|168.11|170.31|168.11|170.2|168|0
1642105650000|2022-01-13 20:27:30|170.42|168.22|170.08|167.88|170.42|168.22|170.08|167.88|0
1642105660000|2022-01-13 20:27:40|169.97|167.77|169.86|167.66|169.97|167.77|169.86|167.66|0
1642105670000|2022-01-13 20:27:50|169.63|167.43|169.74|167.54|169.74|167.54|169.52|167.32|0
1642105680000|2022-01-13 20:28:00|169.86|167.66|170.2|168|170.2|168|169.74|167.54|0
1642105690000|2022-01-13 20:28:10|170.31|168.11|169.86|167.66|170.31|168.11|169.86|167.66|0
1642105700000|2022-01-13 20:28:20|169.74|167.54|170.08|167.88|170.08|167.88|169.74|167.54|0
1642105710000|2022-01-13 20:28:30|169.97|167.77|170.2|168|170.2|168|169.97|167.77|0
1642105720000|2022-01-13 20:28:40|170.54|168.34|170.65|168.45|170.65|168.45|170.42|168.22|0
1642105730000|2022-01-13 20:28:50|170.88|168.68|171.11|168.91|171.11|168.91|170.88|168.68|0
1642105740000|2022-01-13 20:29:00|170.99|168.79|170.88|168.68|170.99|168.79|170.88|168.68|0
1642105750000|2022-01-13 20:29:10|170.65|168.45|170.54|168.34|170.76|168.56|170.54|168.34|0
1642105760000|2022-01-13 20:29:20|170.42|168.22|170.65|168.45|170.65|168.45|170.42|168.22|0
1642105770000|2022-01-13 20:29:30|170.76|168.56|171.22|169.02|171.33|169.13|170.76|168.56|0
1642105780000|2022-01-13 20:29:40|171.33|169.13|170.99|168.79|171.33|169.13|170.99|168.79|0
1642105790000|2022-01-13 20:29:50|171.11|168.91|170.99|168.79|171.11|168.91|170.99|168.79|0
1642105800000|2022-01-13 20:30:00|171.56|169.36|171.68|169.48|171.68|169.48|171.33|169.13|0
1642105810000|2022-01-13 20:30:10|171.79|169.59|172.02|169.82|172.36|170.16|171.79|169.59|0
1642105820000|2022-01-13 20:30:20|172.36|170.16|172.59|170.39|172.59|170.39|172.36|170.16|0
1642105830000|2022-01-13 20:30:30|172.71|170.51|172.82|170.62|172.94|170.74|172.71|170.51|0
1642105840000|2022-01-13 20:30:40|172.59|170.39|172.71|170.51|172.71|170.51|172.59|170.39|0
1642105850000|2022-01-13 20:30:50|172.59|170.39|172.59|170.39|172.59|170.39|172.48|170.28|0
1642105860000|2022-01-13 20:31:00|172.82|170.62|172.48|170.28|172.82|170.62|172.48|170.28|0
1642105870000|2022-01-13 20:31:10|172.3|170.1|171.22|169.02|172.3|170.1|171.22|169.02|0
1642105880000|2022-01-13 20:31:20|171.56|169.36|171.56|169.36|171.56|169.36|171.45|169.25|0
1642105890000|2022-01-13 20:31:30|171.45|169.25|170.76|168.56|171.45|169.25|170.76|168.56|0
1642105900000|2022-01-13 20:31:40|170.88|168.68|171.22|169.02|171.22|169.02|170.88|168.68|0
1642105910000|2022-01-13 20:31:50|170.76|168.56|171.1|168.9|171.1|168.9|170.76|168.56|0
1642105920000|2022-01-13 20:32:00|171.33|169.13|170.88|168.68|171.33|169.13|170.76|168.56|0
1642105930000|2022-01-13 20:32:10|170.99|168.79|170.99|168.79|170.99|168.79|170.99|168.79|0
1642105940000|2022-01-13 20:32:20|170.88|168.68|170.25|168.05|170.88|168.68|170.25|168.05|0
1642105950000|2022-01-13 20:32:30|170.42|168.22|170.42|168.22|170.65|168.45|170.42|168.22|0
1642105960000|2022-01-13 20:32:40|170.65|168.45|170.76|168.56|170.76|168.56|170.42|168.22|0
1642105970000|2022-01-13 20:32:50|170.53|168.33|170.88|168.68|170.88|168.68|170.53|168.33|0
1642105980000|2022-01-13 20:33:00|170.99|168.79|171.45|169.25|171.45|169.25|170.88|168.68|0
1642105990000|2022-01-13 20:33:10|171.1|168.9|170.88|168.68|171.1|168.9|170.88|168.68|0
1642106000000|2022-01-13 20:33:20|170.99|168.79|170.53|168.33|170.99|168.79|170.53|168.33|0
1642106010000|2022-01-13 20:33:30|170.65|168.45|170.76|168.56|170.76|168.56|170.53|168.33|0
1642106020000|2022-01-13 20:33:40|170.65|168.45|170.76|168.56|170.76|168.56|170.53|168.33|0
1642106030000|2022-01-13 20:33:50|170.53|168.33|170.76|168.56|170.99|168.79|170.53|168.33|0
1642106040000|2022-01-13 20:34:00|170.88|168.68|171.1|168.9|171.45|169.25|170.88|168.68|0
1642106050000|2022-01-13 20:34:10|170.99|168.79|170.88|168.68|170.99|168.79|170.88|168.68|0
1642106060000|2022-01-13 20:34:20|171.1|168.9|171.33|169.13|171.33|169.13|171.1|168.9|0
1642106070000|2022-01-13 20:34:30|170.99|168.79|170.99|168.79|171.1|168.9|170.99|168.79|0
1642106080000|2022-01-13 20:34:40|171.1|168.9|170.88|168.68|171.1|168.9|170.88|168.68|0
1642106090000|2022-01-13 20:34:50|171.33|169.13|171.67|169.47|171.67|169.47|171.33|169.13|0
1642106100000|2022-01-13 20:35:00|171.1|168.9|170.99|168.79|171.1|168.9|170.53|168.33|0
1642106110000|2022-01-13 20:35:10|171.22|169.02|171.33|169.13|171.33|169.13|171.1|168.9|0
1642106120000|2022-01-13 20:35:20|171.22|169.02|170.99|168.79|171.22|169.02|170.99|168.79|0
1642106130000|2022-01-13 20:35:30|170.88|168.68|170.53|168.33|170.88|168.68|170.53|168.33|0
1642106140000|2022-01-13 20:35:40|170.42|168.22|170.08|167.88|170.42|168.22|170.08|167.88|0
1642106150000|2022-01-13 20:35:50|169.85|167.65|169.62|167.42|169.85|167.65|169.62|167.42|0
1642106160000|2022-01-13 20:36:00|169.28|167.08|169.4|167.2|169.4|167.2|169.28|167.08|0
1642106170000|2022-01-13 20:36:10|169.51|167.31|169.74|167.54|169.74|167.54|169.51|167.31|0
1642106180000|2022-01-13 20:36:20|169.62|167.42|169.62|167.42|169.62|167.42|169.51|167.31|0
1642106190000|2022-01-13 20:36:30|169.74|167.54|169.51|167.31|169.74|167.54|169.51|167.31|0
1642106200000|2022-01-13 20:36:40|169.4|167.2|169.96|167.76|169.96|167.76|169.4|167.2|0
1642106210000|2022-01-13 20:36:50|169.85|167.65|169.62|167.42|169.85|167.65|169.62|167.42|0
1642106220000|2022-01-13 20:37:00|169.74|167.54|170.83|168.63|170.83|168.63|169.51|167.31|0
1642106230000|2022-01-13 20:37:10|170.94|168.74|170.83|168.63|170.94|168.74|170.83|168.63|0
1642106240000|2022-01-13 20:37:20|170.37|168.17|170.49|168.29|170.49|168.29|170.26|168.06|0
1642106250000|2022-01-13 20:37:30|170.37|168.17|170.15|167.95|170.37|168.17|170.15|167.95|0
1642106260000|2022-01-13 20:37:40|169.92|167.72|169.35|167.15|169.92|167.72|169.35|167.15|0
1642106270000|2022-01-13 20:37:50|168.9|166.7|168.45|166.25|168.9|166.7|168.45|166.25|0
1642106280000|2022-01-13 20:38:00|168.9|166.7|168.9|166.7|169.13|166.93|168.9|166.7|0
1642106290000|2022-01-13 20:38:10|169.13|166.93|169.58|167.38|169.58|167.38|169.13|166.93|0
1642106300000|2022-01-13 20:38:20|169.47|167.27|169.24|167.04|169.47|167.27|169.24|167.04|0
1642106310000|2022-01-13 20:38:30|169.35|167.15|169.24|167.04|169.35|167.15|169.24|167.04|0
1642106320000|2022-01-13 20:38:40|169.13|166.93|168.79|166.59|169.13|166.93|168.79|166.59|0
1642106330000|2022-01-13 20:38:50|168.56|166.36|168.45|166.25|168.56|166.36|168.23|166.03|0
1642106340000|2022-01-13 20:39:00|168.34|166.14|168.11|165.91|168.34|166.14|168.11|165.91|0
1642106350000|2022-01-13 20:39:10|167.89|165.69|167.89|165.69|167.89|165.69|167.89|165.69|0
1642106360000|2022-01-13 20:39:20|167.66|165.46|167.66|165.46|167.66|165.46|167.55|165.35|0
1642106370000|2022-01-13 20:39:30|167.89|165.69|168|165.8|168.11|165.91|167.89|165.69|0
1642106380000|2022-01-13 20:39:40|168.11|165.91|167.89|165.69|168.11|165.91|167.89|165.69|0
1642106390000|2022-01-13 20:39:50|167.78|165.58|167.66|165.46|167.78|165.58|167.66|165.46|0
1642106400000|2022-01-13 20:40:00|168.56|166.36|168.23|166.03|168.68|166.48|168.23|166.03|0
1642106410000|2022-01-13 20:40:10|168.56|166.36|168.79|166.59|168.79|166.59|168.56|166.36|0
1642106420000|2022-01-13 20:40:20|168.68|166.48|168.68|166.48|168.79|166.59|168.68|166.48|0
1642106430000|2022-01-13 20:40:30|168.11|165.91|168|165.8|168.23|166.03|168|165.8|0
1642106440000|2022-01-13 20:40:40|168.11|165.91|168|165.8|168.11|165.91|168|165.8|0
1642106450000|2022-01-13 20:40:50|168.11|165.91|167.78|165.58|168.11|165.91|167.78|165.58|0
1642106460000|2022-01-13 20:41:00|167.66|165.46|167.78|165.58|167.78|165.58|167.66|165.46|0
1642106470000|2022-01-13 20:41:10|168|165.8|168|165.8|168.23|166.03|168|165.8|0
1642106480000|2022-01-13 20:41:20|167.66|165.46|168|165.8|168|165.8|167.66|165.46|0
1642106490000|2022-01-13 20:41:30|168.45|166.25|168.68|166.48|168.68|166.48|168.34|166.14|0
1642106500000|2022-01-13 20:41:40|168.9|166.7|169.24|167.04|169.24|167.04|168.9|166.7|0
1642106510000|2022-01-13 20:41:50|169.35|167.15|169.01|166.81|169.35|167.15|169.01|166.81|0
1642106520000|2022-01-13 20:42:00|169.13|166.93|169.46|167.26|169.46|167.26|169.13|166.93|0
1642106530000|2022-01-13 20:42:10|169.24|167.04|169.24|167.04|169.24|167.04|169.13|166.93|0
1642106540000|2022-01-13 20:42:20|169.35|167.15|168.56|166.36|169.35|167.15|168.56|166.36|0
1642106550000|2022-01-13 20:42:30|168.45|166.25|168.23|166.03|168.45|166.25|168.23|166.03|0
1642106560000|2022-01-13 20:42:40|168.45|166.25|168.45|166.25|168.56|166.36|168.34|166.14|0
1642106570000|2022-01-13 20:42:50|168.34|166.14|168.56|166.36|168.56|166.36|168.34|166.14|0
1642106580000|2022-01-13 20:43:00|169.01|166.81|168.56|166.36|169.01|166.81|168.56|166.36|0
1642106590000|2022-01-13 20:43:10|168.67|166.47|168.34|166.14|168.67|166.47|168.34|166.14|0
1642106600000|2022-01-13 20:43:20|168.45|166.25|168.34|166.14|168.67|166.47|168.34|166.14|0
1642106610000|2022-01-13 20:43:30|168.45|166.25|168.9|166.7|168.9|166.7|168.45|166.25|0
1642106620000|2022-01-13 20:43:40|168.45|166.25|168.67|166.47|168.67|166.47|168.45|166.25|0
1642106630000|2022-01-13 20:43:50|168.9|166.7|168.79|166.59|169.01|166.81|168.79|166.59|0
1642106640000|2022-01-13 20:44:00|168.56|166.36|168.56|166.36|168.67|166.47|168.56|166.36|0
1642106650000|2022-01-13 20:44:10|168.67|166.47|168.9|166.7|169.01|166.81|168.56|166.36|0
1642106660000|2022-01-13 20:44:20|168.79|166.59|168.11|165.91|168.79|166.59|168.11|165.91|0
1642106670000|2022-01-13 20:44:30|168.34|166.14|168.56|166.36|168.56|166.36|168.34|166.14|0
1642106680000|2022-01-13 20:44:40|168.45|166.25|168.11|165.91|168.45|166.25|168|165.8|0
1642106690000|2022-01-13 20:44:50|168|165.8|167.89|165.69|168|165.8|167.89|165.69|0
1642106700000|2022-01-13 20:45:00|167.44|165.24|167.21|165.01|167.55|165.35|167.21|165.01|0
1642106710000|2022-01-13 20:45:10|167.33|165.13|167.33|165.13|167.55|165.35|167.33|165.13|0
1642106720000|2022-01-13 20:45:20|167.44|165.24|167.44|165.24|167.77|165.57|167.44|165.24|0
1642106730000|2022-01-13 20:45:30|167.33|165.13|167.33|165.13|167.55|165.35|167.33|165.13|0
1642106740000|2022-01-13 20:45:40|167.21|165.01|167.44|165.24|167.44|165.24|167.21|165.01|0
1642106750000|2022-01-13 20:45:50|167.6|165.4|168|165.8|168.11|165.91|167.6|165.4|0
1642106760000|2022-01-13 20:46:00|167.77|165.57|168|165.8|168.22|166.02|167.77|165.57|0
1642106770000|2022-01-13 20:46:10|167.89|165.69|166.88|164.68|167.89|165.69|166.88|164.68|0
1642106780000|2022-01-13 20:46:20|166.77|164.57|166.65|164.45|166.77|164.57|166.65|164.45|0
1642106790000|2022-01-13 20:46:30|166.54|164.34|166.43|164.23|166.54|164.34|166.43|164.23|0
1642106800000|2022-01-13 20:46:40|166.65|164.45|166.32|164.12|166.65|164.45|166.32|164.12|0
1642106810000|2022-01-13 20:46:50|166.21|164.01|165.98|163.78|166.32|164.12|165.98|163.78|0
1642106820000|2022-01-13 20:47:00|165.87|163.67|166.32|164.12|166.43|164.23|165.87|163.67|0
1642106830000|2022-01-13 20:47:10|166.21|164.01|166.21|164.01|166.21|164.01|166.21|164.01|0
1642106840000|2022-01-13 20:47:20|166.32|164.12|166.65|164.45|166.65|164.45|166.32|164.12|0
1642106850000|2022-01-13 20:47:30|166.54|164.34|165.05|162.85|166.54|164.34|164.83|162.63|0
1642106860000|2022-01-13 20:47:40|167.11|164.91|166.88|164.68|167.44|165.24|166.88|164.68|0
1642106870000|2022-01-13 20:47:50|166.55|164.35|166.77|164.57|166.77|164.57|166.55|164.35|0
1642106880000|2022-01-13 20:48:00|166.53|164.33|166.2|164|166.53|164.33|166.2|164|0
1642106890000|2022-01-13 20:48:10|166.42|164.22|166.2|164|166.42|164.22|166.2|164|0
1642106900000|2022-01-13 20:48:20|166.09|163.89|165.98|163.78|166.2|164|165.98|163.78|0
1642106910000|2022-01-13 20:48:30|165.75|163.55|165.64|163.44|165.86|163.66|165.64|163.44|0
1642106920000|2022-01-13 20:48:40|165.75|163.55|165.98|163.78|165.98|163.78|165.75|163.55|0
1642106930000|2022-01-13 20:48:50|165.86|163.66|165.75|163.55|165.86|163.66|165.75|163.55|0
1642106940000|2022-01-13 20:49:00|165.64|163.44|165.64|163.44|165.75|163.55|165.64|163.44|0
1642106950000|2022-01-13 20:49:10|165.86|163.66|165.75|163.55|165.86|163.66|165.64|163.44|0
1642106960000|2022-01-13 20:49:20|165.64|163.44|165.2|163|165.64|163.44|165.2|163|0
1642106970000|2022-01-13 20:49:30|165.09|162.89|165.2|163|165.2|163|165.09|162.89|0
1642106980000|2022-01-13 20:49:40|165.09|162.89|164.98|162.78|165.2|163|164.98|162.78|0
1642106990000|2022-01-13 20:49:50|164.86|162.66|165.31|163.11|165.31|163.11|164.86|162.66|0
1642107000000|2022-01-13 20:50:00|165.42|163.22|164.31|162.11|165.42|163.22|164.31|162.11|0
1642107010000|2022-01-13 20:50:10|164.53|162.33|164.97|162.77|164.97|162.77|164.53|162.33|0
1642107020000|2022-01-13 20:50:20|164.64|162.44|163.76|161.56|164.64|162.44|163.76|161.56|0
1642107030000|2022-01-13 20:50:30|163.65|161.45|163.32|161.12|163.98|161.78|163.32|161.12|0
1642107040000|2022-01-13 20:50:40|163.1|160.9|162.88|160.68|163.1|160.9|162.88|160.68|0
1642107050000|2022-01-13 20:50:50|162.99|160.79|162.99|160.79|163.21|161.01|162.99|160.79|0
1642107060000|2022-01-13 20:51:00|162.88|160.68|162.88|160.68|162.88|160.68|162.88|160.68|0
1642107070000|2022-01-13 20:51:10|162.77|160.57|162.77|160.57|162.88|160.68|162.77|160.57|0
1642107080000|2022-01-13 20:51:20|162.99|160.79|163.1|160.9|163.1|160.9|162.88|160.68|0
1642107090000|2022-01-13 20:51:30|162.11|159.91|162.88|160.68|162.88|160.68|162.11|159.91|0
1642107100000|2022-01-13 20:51:40|162.77|160.57|162.66|160.46|162.77|160.57|162.22|160.02|0
1642107110000|2022-01-13 20:51:50|162.88|160.68|163.1|160.9|163.1|160.9|162.77|160.57|0
1642107120000|2022-01-13 20:52:00|163.76|161.56|163.98|161.78|163.98|161.78|163.65|161.45|0
1642107130000|2022-01-13 20:52:10|163.76|161.56|163.54|161.34|163.76|161.56|163.54|161.34|0
1642107140000|2022-01-13 20:52:20|163.21|161.01|163.1|160.9|163.21|161.01|163.1|160.9|0
1642107150000|2022-01-13 20:52:30|162.88|160.68|163.87|161.67|163.87|161.67|162.88|160.68|0
1642107160000|2022-01-13 20:52:40|163.98|161.78|163.87|161.67|164.09|161.89|163.87|161.67|0
1642107170000|2022-01-13 20:52:50|163.76|161.56|164.2|162|164.2|162|163.76|161.56|0
1642107180000|2022-01-13 20:53:00|164.09|161.89|164.31|162.11|164.31|162.11|163.98|161.78|0
1642107190000|2022-01-13 20:53:10|165.2|163|164.86|162.66|165.2|163|164.86|162.66|0
1642107200000|2022-01-13 20:53:20|164.97|162.77|164.75|162.55|164.97|162.77|164.64|162.44|0
1642107210000|2022-01-13 20:53:30|164.97|162.77|165.53|163.33|165.64|163.44|164.97|162.77|0
1642107220000|2022-01-13 20:53:40|164.75|162.55|165.53|163.33|165.53|163.33|164.75|162.55|0
1642107230000|2022-01-13 20:53:50|164.75|162.55|165.2|163|165.2|163|164.53|162.33|0
1642107240000|2022-01-13 20:54:00|164.75|162.55|164.64|162.44|164.97|162.77|164.64|162.44|0
1642107250000|2022-01-13 20:54:10|164.75|162.55|164.75|162.55|164.75|162.55|164.64|162.44|0
1642107260000|2022-01-13 20:54:20|164.97|162.77|164.86|162.66|165.31|163.11|164.86|162.66|0
1642107270000|2022-01-13 20:54:30|164.42|162.22|164.09|161.89|164.42|162.22|164.09|161.89|0
1642107280000|2022-01-13 20:54:40|164.2|162|163.09|160.89|164.2|162|163.09|160.89|0
1642107290000|2022-01-13 20:54:50|162.98|160.78|162.87|160.67|162.98|160.78|162.43|160.23|0
1642107300000|2022-01-13 20:55:00|162.43|160.23|162.43|160.23|162.43|160.23|162.32|160.12|0
1642107310000|2022-01-13 20:55:10|162.65|160.45|162.32|160.12|162.87|160.67|162.32|160.12|0
1642107320000|2022-01-13 20:55:20|162.1|159.9|161.67|159.47|162.21|160.01|161.67|159.47|0
1642107330000|2022-01-13 20:55:30|161.56|159.36|161.45|159.25|161.67|159.47|161.45|159.25|0
1642107340000|2022-01-13 20:55:40|161.12|158.92|161.56|159.36|161.56|159.36|161.01|158.81|0
1642107350000|2022-01-13 20:55:50|161.23|159.03|161.12|158.92|161.23|159.03|161.01|158.81|0
1642107360000|2022-01-13 20:56:00|161.01|158.81|161.99|159.79|161.99|159.79|161.01|158.81|0
1642107370000|2022-01-13 20:56:10|162.32|160.12|161.45|159.25|162.32|160.12|161.45|159.25|0
1642107380000|2022-01-13 20:56:20|161.67|159.47|161.99|159.79|161.99|159.79|161.67|159.47|0
1642107390000|2022-01-13 20:56:30|162.54|160.34|163.42|161.22|163.42|161.22|162.54|160.34|0
1642107400000|2022-01-13 20:56:40|163.31|161.11|164.09|161.89|164.09|161.89|163.31|161.11|0
1642107410000|2022-01-13 20:56:50|164.2|162|164.31|162.11|164.64|162.44|164.2|162|0
1642107420000|2022-01-13 20:57:00|163.98|161.78|164.2|162|164.31|162.11|163.98|161.78|0
1642107430000|2022-01-13 20:57:10|164.86|162.66|165.08|162.88|165.08|162.88|164.75|162.55|0
1642107440000|2022-01-13 20:57:20|165.53|163.33|166.08|163.88|166.08|163.88|165.53|163.33|0
1642107450000|2022-01-13 20:57:30|165.86|163.66|165.42|163.22|165.86|163.66|165.42|163.22|0
1642107460000|2022-01-13 20:57:40|165.64|163.44|165.53|163.33|165.64|163.44|165.53|163.33|0
1642107470000|2022-01-13 20:57:50|165.42|163.22|164.97|162.77|165.42|163.22|164.97|162.77|0
1642107480000|2022-01-13 20:58:00|164.53|162.33|165.08|162.88|165.08|162.88|164.53|162.33|0
1642107490000|2022-01-13 20:58:10|164.97|162.77|164.97|162.77|164.97|162.77|164.75|162.55|0
1642107500000|2022-01-13 20:58:20|164.53|162.33|164.53|162.33|164.53|162.33|164.53|162.33|0
1642107510000|2022-01-13 20:58:30|164.36|162.16|163.75|161.55|164.36|162.16|163.75|161.55|0
1642107520000|2022-01-13 20:58:40|163.64|161.44|163.64|161.44|163.64|161.44|163.53|161.33|0
1642107530000|2022-01-13 20:58:50|163.53|161.33|163.53|161.33|163.53|161.33|163.31|161.11|0
1642107540000|2022-01-13 20:59:00|162.87|160.67|162.87|160.67|162.87|160.67|162.76|160.56|0
1642107550000|2022-01-13 20:59:10|163.09|160.89|162.54|160.34|163.09|160.89|162.54|160.34|0
1642107560000|2022-01-13 20:59:20|162.65|160.45|162.76|160.56|162.98|160.78|162.65|160.45|0
1642107570000|2022-01-13 20:59:30|162.65|160.45|162.98|160.78|162.98|160.78|162.43|160.23|0
1642107580000|2022-01-13 20:59:40|163.2|161|163.09|160.89|163.53|161.33|163.09|160.89|0
1642107590000|2022-01-13 20:59:50|162.87|160.67|165.97|163.77|165.97|163.77|162.87|160.67|0
1642107600000|2022-01-13 21:00:00|166.64|164.44|166.64|164.44|166.64|164.44|166.64|164.44|0
1642107610000|2022-01-13 21:00:10|165.64|163.44|167.31|165.11|167.31|165.11|165.64|163.44|0
1642107620000|2022-01-13 21:00:20|167.2|165|166.86|164.66|167.2|165|166.75|164.55|0
1642107630000|2022-01-13 21:00:30|166.75|164.55|166.75|164.55|166.86|164.66|166.75|164.55|0
1642107640000|2022-01-13 21:00:40|166.97|164.77|166.75|164.55|166.97|164.77|166.75|164.55|0
1642107650000|2022-01-13 21:00:50|166.86|164.66|166.86|164.66|166.86|164.66|166.75|164.55|0
1642107670000|2022-01-13 21:01:10|166.97|164.77|166.86|164.66|166.97|164.77|166.86|164.66|0
1642107680000|2022-01-13 21:01:20|166.75|164.55|166.53|164.33|166.75|164.55|166.42|164.22|0
1642107690000|2022-01-13 21:01:30|166.3|164.1|166.3|164.1|166.3|164.1|166.19|163.99|0
1642107700000|2022-01-13 21:01:40|166.19|163.99|165.97|163.77|166.19|163.99|165.86|163.66|0
1642107710000|2022-01-13 21:01:50|165.86|163.66|165.86|163.66|165.97|163.77|165.86|163.66|0
1642107720000|2022-01-13 21:02:00|165.75|163.55|166.08|163.88|166.08|163.88|165.75|163.55|0
1642107730000|2022-01-13 21:02:10|165.86|163.66|165.97|163.77|165.97|163.77|165.86|163.66|0
1642107740000|2022-01-13 21:02:20|165.86|163.66|165.86|163.66|165.97|163.77|165.86|163.66|0
1642107750000|2022-01-13 21:02:30|165.75|163.55|165.75|163.55|165.75|163.55|165.75|163.55|0
1642107760000|2022-01-13 21:02:40|165.52|163.32|165.41|163.21|165.52|163.32|165.19|162.99|0
1642107770000|2022-01-13 21:02:50|165.3|163.1|165.3|163.1|165.3|163.1|165.3|163.1|0
1642107780000|2022-01-13 21:03:00|165.52|163.32|165.75|163.55|165.75|163.55|165.52|163.32|0
1642107790000|2022-01-13 21:03:10|165.86|163.66|166.19|163.99|166.19|163.99|165.86|163.66|0
1642107800000|2022-01-13 21:03:20|165.86|163.66|164.86|162.66|165.86|163.66|164.86|162.66|0
1642107810000|2022-01-13 21:03:30|164.08|161.88|164.19|161.99|164.19|161.99|163.97|161.77|0
1642107820000|2022-01-13 21:03:40|163.75|161.55|164.19|161.99|164.19|161.99|163.75|161.55|0
1642107830000|2022-01-13 21:03:50|165.61|163.41|165.83|163.63|165.83|163.63|165.61|163.41|0
1642107840000|2022-01-13 21:04:00|165.94|163.74|165.72|163.52|165.94|163.74|165.72|163.52|0
1642107850000|2022-01-13 21:04:10|165.94|163.74|165.61|163.41|165.94|163.74|165.61|163.41|0
1642107860000|2022-01-13 21:04:20|165.72|163.52|165.83|163.63|165.83|163.63|165.72|163.52|0
1642107870000|2022-01-13 21:04:30|165.72|163.52|165.16|162.96|165.72|163.52|165.16|162.96|0
1642107880000|2022-01-13 21:04:40|165.28|163.08|165.5|163.3|165.5|163.3|165.28|163.08|0
1642107890000|2022-01-13 21:04:50|165.61|163.41|165.72|163.52|165.72|163.52|165.61|163.41|0
1642107900000|2022-01-13 21:05:00|166.05|163.85|166.38|164.18|166.38|164.18|165.94|163.74|0
1642107910000|2022-01-13 21:05:10|166.27|164.07|166.27|164.07|166.27|164.07|166.05|163.85|0
1642107920000|2022-01-13 21:05:20|166.16|163.96|166.27|164.07|166.27|164.07|166.16|163.96|0
1642107930000|2022-01-13 21:05:30|166.16|163.96|166.61|164.41|166.61|164.41|166.16|163.96|0
1642107940000|2022-01-13 21:05:40|166.5|164.3|166.38|164.18|166.5|164.3|166.38|164.18|0
1642107950000|2022-01-13 21:05:50|166.27|164.07|166.16|163.96|166.27|164.07|166.1|163.9|0
1642107960000|2022-01-13 21:06:00|166.27|164.07|166.38|164.18|166.38|164.18|166.16|163.96|0
1642107970000|2022-01-13 21:06:10|166.61|164.41|166.38|164.18|166.61|164.41|166.38|164.18|0
1642107980000|2022-01-13 21:06:20|166.49|164.29|166.38|164.18|166.49|164.29|166.27|164.07|0
1642107990000|2022-01-13 21:06:30|166.27|164.07|166.38|164.18|166.38|164.18|166.16|163.96|0
1642108000000|2022-01-13 21:06:40|166.27|164.07|166.38|164.18|166.49|164.29|166.27|164.07|0
1642108010000|2022-01-13 21:06:50|166.49|164.29|166.38|164.18|166.49|164.29|166.38|164.18|0
1642108020000|2022-01-13 21:07:00|166.49|164.29|166.61|164.41|166.72|164.52|166.49|164.29|0
1642108030000|2022-01-13 21:07:10|166.49|164.29|166.38|164.18|166.49|164.29|166.38|164.18|0
1642108040000|2022-01-13 21:07:20|166.61|164.41|166.61|164.41|166.94|164.74|166.61|164.41|0
1642108050000|2022-01-13 21:07:30|166.49|164.29|166.16|163.96|166.49|164.29|166.16|163.96|0
1642108060000|2022-01-13 21:07:40|166.05|163.85|165.94|163.74|166.16|163.96|165.94|163.74|0
1642108070000|2022-01-13 21:07:50|165.83|163.63|165.83|163.63|165.83|163.63|165.72|163.52|0
1642108080000|2022-01-13 21:08:00|165.66|163.46|165.61|163.41|165.72|163.52|165.61|163.41|0
1642108090000|2022-01-13 21:08:10|165.5|163.3|165.83|163.63|165.94|163.74|165.5|163.3|0
1642108100000|2022-01-13 21:08:20|165.72|163.52|165.05|162.85|165.72|163.52|165.05|162.85|0
1642108110000|2022-01-13 21:08:30|164.94|162.74|165.05|162.85|165.05|162.85|164.94|162.74|0
1642108120000|2022-01-13 21:08:40|165.16|162.96|165.16|162.96|165.16|162.96|165.05|162.85|0
1642108130000|2022-01-13 21:08:50|165.05|162.85|165.22|163.02|165.22|163.02|165.05|162.85|0
1642108140000|2022-01-13 21:09:00|165.38|163.18|165.61|163.41|165.61|163.41|165.38|163.18|0
1642108150000|2022-01-13 21:09:10|165.72|163.52|165.49|163.29|165.83|163.63|165.49|163.29|0
1642108160000|2022-01-13 21:09:20|165.38|163.18|165.27|163.07|165.38|163.18|165.27|163.07|0
1642108180000|2022-01-13 21:09:40|165.16|162.96|165.27|163.07|165.27|163.07|165.16|162.96|0
1642108190000|2022-01-13 21:09:50|165.38|163.18|165.61|163.41|165.61|163.41|165.38|163.18|0
1642108200000|2022-01-13 21:10:00|165.72|163.52|165.94|163.74|165.94|163.74|165.72|163.52|0
1642108210000|2022-01-13 21:10:10|165.83|163.63|165.49|163.29|165.83|163.63|165.49|163.29|0
1642108220000|2022-01-13 21:10:20|165.38|163.18|165.49|163.29|165.49|163.29|165.38|163.18|0
1642108230000|2022-01-13 21:10:30|165.55|163.35|165.6|163.4|165.6|163.4|165.55|163.35|0
1642108240000|2022-01-13 21:10:40|165.72|163.52|165.6|163.4|165.72|163.52|165.49|163.29|0
1642108250000|2022-01-13 21:10:50|165.44|163.24|165.6|163.4|165.6|163.4|165.44|163.24|0
1642108260000|2022-01-13 21:11:00|165.49|163.29|165.49|163.29|165.49|163.29|165.49|163.29|0
1642108270000|2022-01-13 21:11:10|165.6|163.4|165.49|163.29|165.6|163.4|165.49|163.29|0
1642108280000|2022-01-13 21:11:20|165.6|163.4|165.6|163.4|165.6|163.4|165.49|163.29|0
1642108300000|2022-01-13 21:11:40|165.72|163.52|165.6|163.4|165.72|163.52|165.6|163.4|0
1642108310000|2022-01-13 21:11:50|165.38|163.18|165.38|163.18|165.38|163.18|165.38|163.18|0
1642108320000|2022-01-13 21:12:00|165.27|163.07|165.38|163.18|165.38|163.18|165.27|163.07|0
1642108330000|2022-01-13 21:12:10|165.27|163.07|165.27|163.07|165.33|163.13|165.27|163.07|0
1642108340000|2022-01-13 21:12:20|165.38|163.18|165.16|162.96|165.38|163.18|165.16|162.96|0
1642108350000|2022-01-13 21:12:30|165.05|162.85|164.83|162.63|165.05|162.85|164.83|162.63|0
1642108360000|2022-01-13 21:12:40|164.94|162.74|164.94|162.74|164.94|162.74|164.83|162.63|0
1642108370000|2022-01-13 21:12:50|165.05|162.85|164.94|162.74|165.05|162.85|164.94|162.74|0
1642108380000|2022-01-13 21:13:00|165.05|162.85|165.49|163.29|165.49|163.29|165.05|162.85|0
1642108390000|2022-01-13 21:13:10|165.38|163.18|165.49|163.29|165.49|163.29|165.38|163.18|0
1642108400000|2022-01-13 21:13:20|165.6|163.4|165.83|163.63|165.83|163.63|165.6|163.4|0
1642108410000|2022-01-13 21:13:30|165.88|163.68|166.05|163.85|166.05|163.85|165.88|163.68|0
1642108420000|2022-01-13 21:13:40|166.16|163.96|166.05|163.85|166.27|164.07|166.05|163.85|0
1642108430000|2022-01-13 21:13:50|165.94|163.74|166.16|163.96|166.16|163.96|165.94|163.74|0
1642108440000|2022-01-13 21:14:00|166.27|164.07|166.38|164.18|166.38|164.18|166.27|164.07|0
1642108450000|2022-01-13 21:14:10|166.6|164.4|166.49|164.29|166.83|164.63|166.49|164.29|0
1642108460000|2022-01-13 21:14:20|166.6|164.4|166.82|164.62|166.82|164.62|166.6|164.4|0
1642108470000|2022-01-13 21:14:30|167.05|164.85|166.94|164.74|167.05|164.85|166.82|164.62|0
1642108480000|2022-01-13 21:14:40|167.16|164.96|166.94|164.74|167.16|164.96|166.82|164.62|0
1642108490000|2022-01-13 21:14:50|166.71|164.51|166.38|164.18|166.71|164.51|166.38|164.18|0
1642108510000|2022-01-13 21:15:10|166.46|163.66|165.79|162.99|166.46|163.66|165.79|162.99|0
1642108520000|2022-01-13 21:15:20|166.12|163.32|165.9|163.1|166.12|163.32|165.85|163.05|0
1642108530000|2022-01-13 21:15:30|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642108540000|2022-01-13 21:15:40|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1642108550000|2022-01-13 21:15:50|165.79|162.99|165.9|163.1|165.9|163.1|165.79|162.99|0
1642108560000|2022-01-13 21:16:00|166.12|163.32|166.35|163.55|166.35|163.55|166.12|163.32|0
1642108570000|2022-01-13 21:16:10|166.46|163.66|166.68|163.88|166.68|163.88|166.46|163.66|0
1642108580000|2022-01-13 21:16:20|166.79|163.99|166.57|163.77|166.79|163.99|166.57|163.77|0
1642108590000|2022-01-13 21:16:30|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1642108600000|2022-01-13 21:16:40|166.35|163.55|166.35|163.55|166.35|163.55|166.23|163.43|0
1642108610000|2022-01-13 21:16:50|166.57|163.77|166.57|163.77|166.57|163.77|166.46|163.66|0
1642108620000|2022-01-13 21:17:00|166.51|163.71|166.57|163.77|166.57|163.77|166.51|163.71|0
1642108630000|2022-01-13 21:17:10|166.46|163.66|166.57|163.77|166.57|163.77|166.46|163.66|0
1642108640000|2022-01-13 21:17:20|166.68|163.88|166.68|163.88|166.68|163.88|166.68|163.88|0
1642108650000|2022-01-13 21:17:30|166.57|163.77|166.46|163.66|166.57|163.77|166.46|163.66|0
1642108660000|2022-01-13 21:17:40|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1642108670000|2022-01-13 21:17:50|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1642108680000|2022-01-13 21:18:00|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1642108690000|2022-01-13 21:18:10|166.34|163.54|166.12|163.32|166.34|163.54|166.12|163.32|0
1642108700000|2022-01-13 21:18:20|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1642108710000|2022-01-13 21:18:30|166.23|163.43|166.01|163.21|166.23|163.43|166.01|163.21|0
1642108720000|2022-01-13 21:18:40|165.9|163.1|165.68|162.88|165.9|163.1|165.68|162.88|0
1642108730000|2022-01-13 21:18:50|165.57|162.77|165.57|162.77|165.57|162.77|165.57|162.77|0
1642108740000|2022-01-13 21:19:00|165.51|162.71|165.57|162.77|165.57|162.77|165.51|162.71|0
1642108750000|2022-01-13 21:19:10|165.51|162.71|165.46|162.66|165.57|162.77|165.46|162.66|0
1642108770000|2022-01-13 21:19:30|165.51|162.71|165.57|162.77|165.57|162.77|165.51|162.71|0
1642108790000|2022-01-13 21:19:50|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642108800000|2022-01-13 21:20:00|166.01|163.21|166.01|163.21|166.01|163.21|166.01|163.21|0
1642108810000|2022-01-13 21:20:10|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1642108820000|2022-01-13 21:20:20|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642108830000|2022-01-13 21:20:30|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1642108840000|2022-01-13 21:20:40|165.79|162.99|165.68|162.88|165.79|162.99|165.68|162.88|0
1642108850000|2022-01-13 21:20:50|165.57|162.77|165.57|162.77|165.57|162.77|165.57|162.77|0
1642108860000|2022-01-13 21:21:00|165.68|162.88|165.79|162.99|165.79|162.99|165.68|162.88|0
1642108870000|2022-01-13 21:21:10|165.68|162.88|165.79|162.99|165.79|162.99|165.68|162.88|0
1642108880000|2022-01-13 21:21:20|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1642108910000|2022-01-13 21:21:50|165.79|162.99|165.79|162.99|165.84|163.04|165.79|162.99|0
1642108920000|2022-01-13 21:22:00|165.68|162.88|165.46|162.66|165.68|162.88|165.46|162.66|0
1642108930000|2022-01-13 21:22:10|165.35|162.55|165.35|162.55|165.35|162.55|165.35|162.55|0
1642108940000|2022-01-13 21:22:20|165.46|162.66|165.57|162.77|165.57|162.77|165.46|162.66|0
1642108950000|2022-01-13 21:22:30|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1642108960000|2022-01-13 21:22:40|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642108970000|2022-01-13 21:22:50|165.73|162.93|165.68|162.88|165.73|162.93|165.68|162.88|0
1642108990000|2022-01-13 21:23:10|165.57|162.77|165.46|162.66|165.57|162.77|165.46|162.66|0
1642109000000|2022-01-13 21:23:20|165.35|162.55|165.35|162.55|165.35|162.55|165.35|162.55|0
1642109030000|2022-01-13 21:23:50|165.4|162.6|165.46|162.66|165.46|162.66|165.4|162.6|0
1642109050000|2022-01-13 21:24:10|165.57|162.77|165.57|162.77|165.79|162.99|165.57|162.77|0
1642109080000|2022-01-13 21:24:40|165.4|162.6|165.46|162.66|165.46|162.66|165.4|162.6|0
1642109090000|2022-01-13 21:24:50|165.57|162.77|165.57|162.77|165.57|162.77|165.57|162.77|0
1642109100000|2022-01-13 21:25:00|165.68|162.88|165.9|163.1|165.9|163.1|165.68|162.88|0
1642109110000|2022-01-13 21:25:10|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642109120000|2022-01-13 21:25:20|165.84|163.04|165.9|163.1|165.9|163.1|165.84|163.04|0
1642109130000|2022-01-13 21:25:30|166.01|163.21|166.23|163.43|166.23|163.43|166.01|163.21|0
1642109140000|2022-01-13 21:25:40|166.06|163.26|166.01|163.21|166.06|163.26|166.01|163.21|0
1642109150000|2022-01-13 21:25:50|166.06|163.26|166.06|163.26|166.06|163.26|166.06|163.26|0
1642109160000|2022-01-13 21:26:00|165.9|163.1|165.79|162.99|165.9|163.1|165.79|162.99|0
1642109170000|2022-01-13 21:26:10|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1642109180000|2022-01-13 21:26:20|165.57|162.77|165.45|162.65|165.57|162.77|165.4|162.6|0
1642109190000|2022-01-13 21:26:30|165.57|162.77|165.57|162.77|165.57|162.77|165.57|162.77|0
1642109210000|2022-01-13 21:26:50|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1642109220000|2022-01-13 21:27:00|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1642109230000|2022-01-13 21:27:10|165.73|162.93|165.68|162.88|165.73|162.93|165.68|162.88|0
1642109240000|2022-01-13 21:27:20|165.73|162.93|165.56|162.76|165.73|162.93|165.56|162.76|0
1642109250000|2022-01-13 21:27:30|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1642109260000|2022-01-13 21:27:40|165.34|162.54|165.34|162.54|165.34|162.54|165.29|162.49|0
1642109270000|2022-01-13 21:27:50|165.29|162.49|165.18|162.38|165.29|162.49|165.18|162.38|0
1642109280000|2022-01-13 21:28:00|165.01|162.21|164.9|162.1|165.01|162.21|164.9|162.1|0
1642109290000|2022-01-13 21:28:10|165.01|162.21|165.06|162.26|165.06|162.26|165.01|162.21|0
1642109300000|2022-01-13 21:28:20|165.01|162.21|165.12|162.32|165.12|162.32|165.01|162.21|0
1642109320000|2022-01-13 21:28:40|165.01|162.21|165.01|162.21|165.01|162.21|165.01|162.21|0
1642109330000|2022-01-13 21:28:50|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1642109340000|2022-01-13 21:29:00|165.01|162.21|164.57|161.77|165.01|162.21|164.57|161.77|0
1642109350000|2022-01-13 21:29:10|164.46|161.66|164.24|161.44|164.46|161.66|164.24|161.44|0
1642109360000|2022-01-13 21:29:20|164.18|161.38|164.35|161.55|164.35|161.55|164.18|161.38|0
1642109370000|2022-01-13 21:29:30|164.46|161.66|164.79|161.99|164.79|161.99|164.46|161.66|0
1642109380000|2022-01-13 21:29:40|164.62|161.82|164.68|161.88|164.68|161.88|164.62|161.82|0
1642109390000|2022-01-13 21:29:50|164.62|161.82|164.57|161.77|164.62|161.82|164.57|161.77|0
1642109400000|2022-01-13 21:30:00|164.68|161.88|165.23|162.43|165.23|162.43|164.68|161.88|0
1642109410000|2022-01-13 21:30:10|165.12|162.32|164.73|161.93|165.12|162.32|164.73|161.93|0
1642109420000|2022-01-13 21:30:20|164.68|161.88|164.68|161.88|164.68|161.88|164.62|161.82|0
1642109430000|2022-01-13 21:30:30|164.57|161.77|164.68|161.88|164.68|161.88|164.57|161.77|0
1642109440000|2022-01-13 21:30:40|164.57|161.77|164.57|161.77|164.57|161.77|164.46|161.66|0
1642109450000|2022-01-13 21:30:50|164.46|161.66|164.24|161.44|164.46|161.66|164.24|161.44|0
1642109460000|2022-01-13 21:31:00|164.46|161.66|164.46|161.66|164.46|161.66|164.46|161.66|0
1642109470000|2022-01-13 21:31:10|164.35|161.55|164.35|161.55|164.35|161.55|164.29|161.49|0
1642109480000|2022-01-13 21:31:20|164.46|161.66|164.46|161.66|164.46|161.66|164.4|161.6|0
1642109490000|2022-01-13 21:31:30|164.51|161.71|164.9|162.1|164.9|162.1|164.51|161.71|0
1642109500000|2022-01-13 21:31:40|164.73|161.93|164.68|161.88|164.79|161.99|164.68|161.88|0
1642109510000|2022-01-13 21:31:50|164.79|161.99|165.01|162.21|165.01|162.21|164.79|161.99|0
1642109520000|2022-01-13 21:32:00|165.06|162.26|165.01|162.21|165.12|162.32|165.01|162.21|0
1642109530000|2022-01-13 21:32:10|165.12|162.32|165.12|162.32|165.12|162.32|165.12|162.32|0
1642109540000|2022-01-13 21:32:20|165.34|162.54|165.45|162.65|165.45|162.65|165.34|162.54|0
1642109550000|2022-01-13 21:32:30|165.56|162.76|165.56|162.76|165.67|162.87|165.56|162.76|0
1642109560000|2022-01-13 21:32:40|165.45|162.65|165.12|162.32|165.45|162.65|165.12|162.32|0
1642109570000|2022-01-13 21:32:50|165.17|162.37|165.17|162.37|165.17|162.37|165.17|162.37|0
1642109580000|2022-01-13 21:33:00|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1642109590000|2022-01-13 21:33:10|165.28|162.48|165.34|162.54|165.34|162.54|165.28|162.48|0
1642109600000|2022-01-13 21:33:20|165.45|162.65|165.45|162.65|165.45|162.65|165.39|162.59|0
1642109610000|2022-01-13 21:33:30|165.56|162.76|165.56|162.76|165.67|162.87|165.56|162.76|0
1642109620000|2022-01-13 21:33:40|165.5|162.7|165.67|162.87|165.67|162.87|165.5|162.7|0
1642109630000|2022-01-13 21:33:50|165.78|162.98|165.78|162.98|165.89|163.09|165.78|162.98|0
1642109640000|2022-01-13 21:34:00|165.84|163.04|165.73|162.93|165.89|163.09|165.73|162.93|0
1642109650000|2022-01-13 21:34:10|165.67|162.87|165.5|162.7|165.67|162.87|165.5|162.7|0
1642109660000|2022-01-13 21:34:20|165.45|162.65|165.5|162.7|165.5|162.7|165.45|162.65|0
1642109670000|2022-01-13 21:34:30|165.56|162.76|165.78|162.98|165.78|162.98|165.56|162.76|0
1642109690000|2022-01-13 21:34:50|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1642109700000|2022-01-13 21:35:00|165.84|163.04|165.89|163.09|165.89|163.09|165.67|162.87|0
1642109710000|2022-01-13 21:35:10|166.06|163.26|166.06|163.26|166.12|163.32|166.06|163.26|0
1642109720000|2022-01-13 21:35:20|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642109730000|2022-01-13 21:35:30|166.06|163.26|166.34|163.54|166.34|163.54|166.06|163.26|0
1642109740000|2022-01-13 21:35:40|166.28|163.48|166.34|163.54|166.34|163.54|166.23|163.43|0
1642109750000|2022-01-13 21:35:50|166.28|163.48|166.23|163.43|166.34|163.54|166.23|163.43|0
1642109760000|2022-01-13 21:36:00|166.11|163.31|166.17|163.37|166.17|163.37|166.11|163.31|0
1642109770000|2022-01-13 21:36:10|166.23|163.43|166.34|163.54|166.34|163.54|166.23|163.43|0
1642109780000|2022-01-13 21:36:20|166.11|163.31|166.17|163.37|166.23|163.43|166.11|163.31|0
1642109790000|2022-01-13 21:36:30|166.23|163.43|166.34|163.54|166.34|163.54|166.23|163.43|0
1642109800000|2022-01-13 21:36:40|166.39|163.59|166.34|163.54|166.39|163.59|166.34|163.54|0
1642109810000|2022-01-13 21:36:50|166.39|163.59|166.34|163.54|166.39|163.59|166.34|163.54|0
1642109820000|2022-01-13 21:37:00|166.28|163.48|166.23|163.43|166.28|163.48|166.23|163.43|0
1642109830000|2022-01-13 21:37:10|166.11|163.31|166.11|163.31|166.17|163.37|166.11|163.31|0
1642109840000|2022-01-13 21:37:20|166.17|163.37|166.45|163.65|166.45|163.65|166.17|163.37|0
1642109850000|2022-01-13 21:37:30|166.5|163.7|166.22|163.42|166.5|163.7|166.22|163.42|0
1642109860000|2022-01-13 21:37:40|166.34|163.54|166.34|163.54|166.39|163.59|166.34|163.54|0
1642109870000|2022-01-13 21:37:50|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1642109880000|2022-01-13 21:38:00|166.34|163.54|166.22|163.42|166.34|163.54|166.22|163.42|0
1642109890000|2022-01-13 21:38:10|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1642109900000|2022-01-13 21:38:20|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642109920000|2022-01-13 21:38:40|166.22|163.42|166.11|163.31|166.22|163.42|166.11|163.31|0
1642109930000|2022-01-13 21:38:50|166|163.2|166|163.2|166|163.2|166|163.2|0
1642109940000|2022-01-13 21:39:00|165.89|163.09|165.78|162.98|165.89|163.09|165.78|162.98|0
1642109960000|2022-01-13 21:39:20|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1642109970000|2022-01-13 21:39:30|165.94|163.14|166.22|163.42|166.22|163.42|165.94|163.14|0
1642109980000|2022-01-13 21:39:40|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642109990000|2022-01-13 21:39:50|166.06|163.26|166.11|163.31|166.11|163.31|166.06|163.26|0
1642110010000|2022-01-13 21:40:10|166.22|163.42|166.28|163.48|166.28|163.48|166.22|163.42|0
1642110020000|2022-01-13 21:40:20|166.33|163.53|166.33|163.53|166.33|163.53|166.28|163.48|0
1642110030000|2022-01-13 21:40:30|166.39|163.59|166.56|163.76|166.56|163.76|166.39|163.59|0
1642110040000|2022-01-13 21:40:40|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1642110050000|2022-01-13 21:40:50|166.72|163.92|166.56|163.76|166.72|163.92|166.56|163.76|0
1642110060000|2022-01-13 21:41:00|166.45|163.65|166.33|163.53|166.45|163.65|166.33|163.53|0
1642110070000|2022-01-13 21:41:10|166.39|163.59|166.39|163.59|166.45|163.65|166.39|163.59|0
1642110080000|2022-01-13 21:41:20|166.33|163.53|166.45|163.65|166.45|163.65|166.33|163.53|0
1642110090000|2022-01-13 21:41:30|166.56|163.76|166.45|163.65|166.56|163.76|166.45|163.65|0
1642110100000|2022-01-13 21:41:40|166.44|163.64|166.33|163.53|166.44|163.64|166.33|163.53|0
1642110110000|2022-01-13 21:41:50|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1642110120000|2022-01-13 21:42:00|166.28|163.48|166.22|163.42|166.28|163.48|166.22|163.42|0
1642110140000|2022-01-13 21:42:20|166.16|163.36|166.11|163.31|166.16|163.36|166.11|163.31|0
1642110150000|2022-01-13 21:42:30|166.16|163.36|166.22|163.42|166.22|163.42|166.11|163.31|0
1642110160000|2022-01-13 21:42:40|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642110180000|2022-01-13 21:43:00|166|163.2|166|163.2|166|163.2|166|163.2|0
1642110190000|2022-01-13 21:43:10|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1642110200000|2022-01-13 21:43:20|166|163.2|166.11|163.31|166.11|163.31|166|163.2|0
1642110220000|2022-01-13 21:43:40|166|163.2|166|163.2|166|163.2|166|163.2|0
1642110240000|2022-01-13 21:44:00|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642110250000|2022-01-13 21:44:10|166.22|163.42|166.33|163.53|166.33|163.53|166.22|163.42|0
1642110260000|2022-01-13 21:44:20|166.44|163.64|166.33|163.53|166.44|163.64|166.33|163.53|0
1642110270000|2022-01-13 21:44:30|166.44|163.64|166.33|163.53|166.44|163.64|166.33|163.53|0
1642110290000|2022-01-13 21:44:50|166.22|163.42|166.11|163.31|166.22|163.42|166.11|163.31|0
1642110300000|2022-01-13 21:45:00|166.16|163.36|166.22|163.42|166.22|163.42|166.16|163.36|0
1642110310000|2022-01-13 21:45:10|166.33|163.53|166.22|163.42|166.44|163.64|166.22|163.42|0
1642110330000|2022-01-13 21:45:30|166.33|163.53|166.33|163.53|166.33|163.53|166.33|163.53|0
1642110360000|2022-01-13 21:46:00|166.44|163.64|166.5|163.7|166.55|163.75|166.44|163.64|0
1642110370000|2022-01-13 21:46:10|166.44|163.64|166.22|163.42|166.44|163.64|166.22|163.42|0
1642110380000|2022-01-13 21:46:20|166.11|163.31|165.94|163.14|166.11|163.31|165.94|163.14|0
1642110390000|2022-01-13 21:46:30|165.89|163.09|165.78|162.98|165.89|163.09|165.67|162.87|0
1642110420000|2022-01-13 21:47:00|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1642110430000|2022-01-13 21:47:10|166|163.2|165.89|163.09|166|163.2|165.89|163.09|0
1642110440000|2022-01-13 21:47:20|165.78|162.98|165.56|162.76|165.78|162.98|165.56|162.76|0
1642110450000|2022-01-13 21:47:30|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1642110460000|2022-01-13 21:47:40|165.33|162.53|165.33|162.53|165.33|162.53|165.33|162.53|0
1642110470000|2022-01-13 21:47:50|165.22|162.42|165.22|162.42|165.22|162.42|165.22|162.42|0
1642110490000|2022-01-13 21:48:10|165.33|162.53|165.33|162.53|165.39|162.59|165.33|162.53|0
1642110510000|2022-01-13 21:48:30|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1642110520000|2022-01-13 21:48:40|165.55|162.75|165.44|162.64|165.55|162.75|165.44|162.64|0
1642110530000|2022-01-13 21:48:50|165.5|162.7|165.55|162.75|165.55|162.75|165.5|162.7|0
1642110540000|2022-01-13 21:49:00|165.5|162.7|165.55|162.75|165.67|162.87|165.5|162.7|0
1642110550000|2022-01-13 21:49:10|165.67|162.87|165.78|162.98|165.78|162.98|165.67|162.87|0
1642110570000|2022-01-13 21:49:30|165.67|162.87|165.83|163.03|165.83|163.03|165.67|162.87|0
1642110580000|2022-01-13 21:49:40|165.67|162.87|165.55|162.75|165.67|162.87|165.55|162.75|0
1642110590000|2022-01-13 21:49:50|165.66|162.86|165.61|162.81|165.66|162.86|165.61|162.81|0
1642110600000|2022-01-13 21:50:00|165.66|162.86|165.66|162.86|165.78|162.98|165.66|162.86|0
1642110620000|2022-01-13 21:50:20|165.72|162.92|165.72|162.92|165.72|162.92|165.72|162.92|0
1642110630000|2022-01-13 21:50:30|165.78|162.98|165.78|162.98|165.78|162.98|165.78|162.98|0
1642110640000|2022-01-13 21:50:40|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1642110650000|2022-01-13 21:50:50|165.78|162.98|165.78|162.98|165.89|163.09|165.78|162.98|0
1642110660000|2022-01-13 21:51:00|165.89|163.09|165.78|162.98|165.89|163.09|165.78|162.98|0
1642110670000|2022-01-13 21:51:10|165.89|163.09|165.83|163.03|165.89|163.09|165.83|163.03|0
1642110680000|2022-01-13 21:51:20|165.77|162.97|165.77|162.97|165.83|163.03|165.77|162.97|0
1642110690000|2022-01-13 21:51:30|165.55|162.75|165.55|162.75|165.55|162.75|165.55|162.75|0
1642110700000|2022-01-13 21:51:40|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1642110710000|2022-01-13 21:51:50|165.66|162.86|165.44|162.64|165.66|162.86|165.44|162.64|0
1642110720000|2022-01-13 21:52:00|165.5|162.7|165.55|162.75|165.55|162.75|165.5|162.7|0
1642110770000|2022-01-13 21:52:50|165.5|162.7|165.55|162.75|165.55|162.75|165.44|162.64|0
1642110780000|2022-01-13 21:53:00|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1642110790000|2022-01-13 21:53:10|165.55|162.75|165.55|162.75|165.55|162.75|165.55|162.75|0
1642110800000|2022-01-13 21:53:20|165.66|162.86|165.55|162.75|165.66|162.86|165.55|162.75|0
1642110820000|2022-01-13 21:53:40|165.61|162.81|165.77|162.97|165.88|163.08|165.61|162.81|0
1642110830000|2022-01-13 21:53:50|165.88|163.08|165.88|163.08|165.88|163.08|165.88|163.08|0
1642110840000|2022-01-13 21:54:00|166.11|163.31|166|163.2|166.11|163.31|166|163.2|0
1642110860000|2022-01-13 21:54:20|165.94|163.14|166|163.2|166|163.2|165.94|163.14|0
1642110870000|2022-01-13 21:54:30|166.11|163.31|166.33|163.53|166.33|163.53|166.11|163.31|0
1642110900000|2022-01-13 21:55:00|166.22|163.42|166.33|163.53|166.33|163.53|166.22|163.42|0
1642110910000|2022-01-13 21:55:10|166.44|163.64|166.44|163.64|166.44|163.64|166.44|163.64|0
1642110920000|2022-01-13 21:55:20|166.49|163.69|166.55|163.75|166.55|163.75|166.49|163.69|0
1642110930000|2022-01-13 21:55:30|166.44|163.64|166.44|163.64|166.44|163.64|166.44|163.64|0
1642110950000|2022-01-13 21:55:50|166.38|163.58|166.33|163.53|166.38|163.58|166.33|163.53|0
1642110960000|2022-01-13 21:56:00|166.27|163.47|166.33|163.53|166.33|163.53|166.27|163.47|0
1642110980000|2022-01-13 21:56:20|166.44|163.64|166.44|163.64|166.44|163.64|166.44|163.64|0
1642111000000|2022-01-13 21:56:40|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1642111010000|2022-01-13 21:56:50|166.44|163.64|166.44|163.64|166.44|163.64|166.44|163.64|0
1642111040000|2022-01-13 21:57:20|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1642111050000|2022-01-13 21:57:30|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1642111060000|2022-01-13 21:57:40|166.55|163.75|166.6|163.8|166.6|163.8|166.55|163.75|0
1642111070000|2022-01-13 21:57:50|166.66|163.86|166.66|163.86|166.66|163.86|166.55|163.75|0
1642111090000|2022-01-13 21:58:10|166.77|163.97|166.77|163.97|166.77|163.97|166.77|163.97|0
1642111130000|2022-01-13 21:58:50|166.88|164.08|166.88|164.08|166.88|164.08|166.88|164.08|0
1642111140000|2022-01-13 21:59:00|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1642111150000|2022-01-13 21:59:10|166.77|163.97|166.77|163.97|166.77|163.97|166.77|163.97|0
1642111170000|2022-01-13 21:59:30|166.82|164.02|166.77|163.97|166.82|164.02|166.77|163.97|0
1642111180000|2022-01-13 21:59:40|166.82|164.02|166.77|163.97|166.82|164.02|166.77|163.97|0
1642111190000|2022-01-13 21:59:50|166.82|164.02|166.82|164.02|166.82|164.02|166.71|163.91|0
1642111200000|2022-01-13 22:00:00|166.98|164.18|166.8|164|166.98|164.18|166.8|164|0
1642111210000|2022-01-13 22:00:10|166.84|164.04|166.88|164.08|166.88|164.08|166.84|164.04|0
1642111230000|2022-01-13 22:00:30|166.9|164.1|166.9|164.1|166.9|164.1|166.88|164.08|0
1642111280000|2022-01-13 22:01:20|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1642111290000|2022-01-13 22:01:30|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1642111300000|2022-01-13 22:01:40|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1642111360000|2022-01-13 22:02:40|166.87|164.07|166.88|164.08|166.88|164.08|166.87|164.07|0
1642111370000|2022-01-13 22:02:50|166.95|164.15|166.96|164.16|166.96|164.16|166.95|164.15|0
1642111380000|2022-01-13 22:03:00|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1642111420000|2022-01-13 22:03:40|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1642111430000|2022-01-13 22:03:50|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1642111440000|2022-01-13 22:04:00|166.91|164.11|166.91|164.11|166.91|164.11|166.91|164.11|0
1642111450000|2022-01-13 22:04:10|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1642111470000|2022-01-13 22:04:30|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1642111530000|2022-01-13 22:05:30|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1642111550000|2022-01-13 22:05:50|166.94|164.14|166.94|164.14|166.94|164.14|166.94|164.14|0
1642111620000|2022-01-13 22:07:00|166.88|164.08|166.88|164.08|166.88|164.08|166.88|164.08|0
1642111630000|2022-01-13 22:07:10|166.9|164.1|166.9|164.1|166.9|164.1|166.88|164.08|0
1642111660000|2022-01-13 22:07:40|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1642111670000|2022-01-13 22:07:50|166.94|164.14|166.94|164.14|166.94|164.14|166.94|164.14|0
1642111740000|2022-01-13 22:09:00|167.11|164.31|167.11|164.31|167.11|164.31|167.11|164.31|0
1642111750000|2022-01-13 22:09:10|167.06|164.26|166.96|164.16|167.06|164.26|166.96|164.16|0
1642111780000|2022-01-13 22:09:40|166.94|164.14|166.96|164.16|166.96|164.16|166.94|164.14|0
1642111790000|2022-01-13 22:09:50|166.97|164.17|166.96|164.16|166.97|164.17|166.96|164.16|0
1642112040000|2022-01-13 22:14:00|166.94|164.14|166.96|164.16|166.96|164.16|166.94|164.14|0
1642112100000|2022-01-13 22:15:00|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1642112110000|2022-01-13 22:15:10|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1642112150000|2022-01-13 22:15:50|166.86|164.06|166.84|164.04|166.86|164.06|166.84|164.04|0
1642112170000|2022-01-13 22:16:10|166.86|164.06|166.86|164.06|166.86|164.06|166.86|164.06|0
1642112180000|2022-01-13 22:16:20|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1642112210000|2022-01-13 22:16:50|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1642112220000|2022-01-13 22:17:00|166.86|164.06|166.86|164.06|166.86|164.06|166.86|164.06|0
1642112230000|2022-01-13 22:17:10|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1642112270000|2022-01-13 22:17:50|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1642112320000|2022-01-13 22:18:40|166.86|164.06|166.87|164.07|166.87|164.07|166.86|164.06|0
1642112340000|2022-01-13 22:19:00|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1642112350000|2022-01-13 22:19:10|166.87|164.07|166.84|164.04|166.87|164.07|166.84|164.04|0
1642112360000|2022-01-13 22:19:20|166.75|163.95|166.67|163.87|166.75|163.95|166.67|163.87|0
1642112370000|2022-01-13 22:19:30|166.75|163.95|166.75|163.95|166.75|163.95|166.75|163.95|0
1642112390000|2022-01-13 22:19:50|166.76|163.96|166.73|163.93|166.76|163.96|166.73|163.93|0
1642112420000|2022-01-13 22:20:20|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1642112430000|2022-01-13 22:20:30|166.73|163.93|166.68|163.88|166.73|163.93|166.68|163.88|0
1642112490000|2022-01-13 22:21:30|166.7|163.9|166.72|163.92|166.72|163.92|166.68|163.88|0
1642112500000|2022-01-13 22:21:40|166.68|163.88|166.67|163.87|166.68|163.88|166.67|163.87|0
1642112520000|2022-01-13 22:22:00|166.65|163.85|166.65|163.85|166.65|163.85|166.65|163.85|0
1642112530000|2022-01-13 22:22:10|166.63|163.83|166.68|163.88|166.68|163.88|166.63|163.83|0
1642112540000|2022-01-13 22:22:20|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1642112600000|2022-01-13 22:23:20|166.76|163.96|166.76|163.96|166.76|163.96|166.76|163.96|0
1642112610000|2022-01-13 22:23:30|166.75|163.95|166.75|163.95|166.75|163.95|166.75|163.95|0
1642112620000|2022-01-13 22:23:40|166.76|163.96|166.76|163.96|166.76|163.96|166.76|163.96|0
1642112690000|2022-01-13 22:24:50|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1642112830000|2022-01-13 22:27:10|166.68|163.88|166.68|163.88|166.68|163.88|166.68|163.88|0
1642112840000|2022-01-13 22:27:20|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1642113010000|2022-01-13 22:30:10|166.68|163.88|166.69|163.89|166.69|163.89|166.68|163.88|0
1642113020000|2022-01-13 22:30:20|166.71|163.91|166.79|163.99|166.79|163.99|166.71|163.91|0
1642113030000|2022-01-13 22:30:30|166.8|164|166.84|164.04|166.84|164.04|166.76|163.96|0
1642113040000|2022-01-13 22:30:40|166.68|163.88|166.68|163.88|166.68|163.88|166.68|163.88|0
1642113060000|2022-01-13 22:31:00|166.66|163.86|166.68|163.88|166.68|163.88|166.66|163.86|0
1642113070000|2022-01-13 22:31:10|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1642113100000|2022-01-13 22:31:40|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1642113110000|2022-01-13 22:31:50|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1642113180000|2022-01-13 22:33:00|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1642113250000|2022-01-13 22:34:10|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1642113260000|2022-01-13 22:34:20|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1642113360000|2022-01-13 22:36:00|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1642113490000|2022-01-13 22:38:10|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1642113530000|2022-01-13 22:38:50|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1642113540000|2022-01-13 22:39:00|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1642113620000|2022-01-13 22:40:20|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1642113650000|2022-01-13 22:40:50|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1642113700000|2022-01-13 22:41:40|166.8|164|166.8|164|166.8|164|166.8|164|0
1642113710000|2022-01-13 22:41:50|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1642113740000|2022-01-13 22:42:20|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1642113760000|2022-01-13 22:42:40|166.77|163.97|166.77|163.97|166.77|163.97|166.77|163.97|0
1642113800000|2022-01-13 22:43:20|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1642113810000|2022-01-13 22:43:30|166.77|163.97|166.78|163.98|166.78|163.98|166.77|163.97|0
1642113850000|2022-01-13 22:44:10|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1642113920000|2022-01-13 22:45:20|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1642114030000|2022-01-13 22:47:10|166.75|163.95|166.75|163.95|166.75|163.95|166.75|163.95|0
1642114060000|2022-01-13 22:47:40|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1642114110000|2022-01-13 22:48:30|166.7|163.9|166.7|163.9|166.7|163.9|166.7|163.9|0
1642114120000|2022-01-13 22:48:40|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1642114130000|2022-01-13 22:48:50|166.75|163.95|166.75|163.95|166.75|163.95|166.75|163.95|0
1642114140000|2022-01-13 22:49:00|166.76|163.96|166.76|163.96|166.76|163.96|166.76|163.96|0
1642114260000|2022-01-13 22:51:00|166.81|164.01|166.95|164.15|166.95|164.15|166.81|164.01|0
1642114270000|2022-01-13 22:51:10|166.91|164.11|166.94|164.14|166.94|164.14|166.91|164.11|0
1642114290000|2022-01-13 22:51:30|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1642114340000|2022-01-13 22:52:20|166.91|164.11|166.91|164.11|166.91|164.11|166.91|164.11|0
1642114370000|2022-01-13 22:52:50|166.92|164.12|166.94|164.14|166.94|164.14|166.92|164.12|0
1642114490000|2022-01-13 22:54:50|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1642114570000|2022-01-13 22:56:10|166.9|164.1|166.92|164.12|166.92|164.12|166.9|164.1|0
1642114580000|2022-01-13 22:56:20|166.94|164.14|166.94|164.14|166.94|164.14|166.94|164.14|0
1642114600000|2022-01-13 22:56:40|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1642114620000|2022-01-13 22:57:00|167.02|164.22|167.02|164.22|167.02|164.22|167.02|164.22|0
1642114630000|2022-01-13 22:57:10|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1642114640000|2022-01-13 22:57:20|167.04|164.24|167.04|164.24|167.04|164.24|167|164.2|0
1642114680000|2022-01-13 22:58:00|167.1|164.3|167.1|164.3|167.1|164.3|167.1|164.3|0
1642114690000|2022-01-13 22:58:10|167.12|164.32|167.1|164.3|167.12|164.32|167.1|164.3|0
1642114700000|2022-01-13 22:58:20|167.05|164.25|167.05|164.25|167.05|164.25|167.05|164.25|0
1642114710000|2022-01-13 22:58:30|167.1|164.3|167.1|164.3|167.1|164.3|167.1|164.3|0
1642114720000|2022-01-13 22:58:40|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1642114730000|2022-01-13 22:58:50|166.94|164.14|167.07|164.27|167.07|164.27|166.94|164.14|0
1642114750000|2022-01-13 22:59:10|167.04|164.24|166.94|164.14|167.04|164.24|166.94|164.14|0
1642114760000|2022-01-13 22:59:20|167.1|164.3|167.04|164.24|167.1|164.3|166.99|164.19|0
1642114770000|2022-01-13 22:59:30|167.07|164.27|167.05|164.25|167.07|164.27|166.97|164.17|0
1642114780000|2022-01-13 22:59:40|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1642114790000|2022-01-13 22:59:50|166.99|164.19|166.97|164.17|166.99|164.19|166.97|164.17|0
1642114800000|2022-01-13 23:00:00|167.91|165.11|168.13|165.33|168.24|165.44|167.91|165.11|0
1642114810000|2022-01-13 23:00:10|168.08|165.28|167.97|165.17|168.08|165.28|167.97|165.17|0
1642114820000|2022-01-13 23:00:20|168.08|165.28|168.19|165.39|168.19|165.39|168.08|165.28|0
1642114830000|2022-01-13 23:00:30|168.13|165.33|168.8|166|168.8|166|168.13|165.33|0
1642114840000|2022-01-13 23:00:40|168.97|166.17|168.19|165.39|168.97|166.17|168.19|165.39|0
1642114850000|2022-01-13 23:00:50|168.24|165.44|168.36|165.56|168.36|165.56|168.24|165.44|0
1642114860000|2022-01-13 23:01:00|168.41|165.61|168.24|165.44|168.41|165.61|168.24|165.44|0
1642114870000|2022-01-13 23:01:10|168.3|165.5|168.41|165.61|168.41|165.61|168.19|165.39|0
1642114880000|2022-01-13 23:01:20|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1642114890000|2022-01-13 23:01:30|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1642114900000|2022-01-13 23:01:40|168.19|165.39|168.19|165.39|168.19|165.39|168.08|165.28|0
1642114910000|2022-01-13 23:01:50|168.3|165.5|168.41|165.61|168.41|165.61|168.3|165.5|0
1642114920000|2022-01-13 23:02:00|168.53|165.73|168.64|165.84|168.64|165.84|168.53|165.73|0
1642114930000|2022-01-13 23:02:10|168.41|165.61|168.08|165.28|168.41|165.61|168.08|165.28|0
1642114940000|2022-01-13 23:02:20|168.02|165.22|167.85|165.05|168.02|165.22|167.85|165.05|0
1642114950000|2022-01-13 23:02:30|168.02|165.22|168.3|165.5|168.3|165.5|168.02|165.22|0
1642114960000|2022-01-13 23:02:40|168.24|165.44|168.3|165.5|168.3|165.5|168.24|165.44|0
1642114970000|2022-01-13 23:02:50|168.41|165.61|168.3|165.5|168.41|165.61|168.3|165.5|0
1642114980000|2022-01-13 23:03:00|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1642114990000|2022-01-13 23:03:10|168.35|165.55|168.19|165.39|168.35|165.55|168.19|165.39|0
1642115000000|2022-01-13 23:03:20|168.24|165.44|168.19|165.39|168.24|165.44|168.13|165.33|0
1642115010000|2022-01-13 23:03:30|168.3|165.5|168.19|165.39|168.3|165.5|168.19|165.39|0
1642115020000|2022-01-13 23:03:40|168.3|165.5|168.41|165.61|168.52|165.72|168.3|165.5|0
1642115030000|2022-01-13 23:03:50|168.52|165.72|168.58|165.78|168.58|165.78|168.47|165.67|0
1642115040000|2022-01-13 23:04:00|168.52|165.72|168.69|165.89|168.75|165.95|168.52|165.72|0
1642115050000|2022-01-13 23:04:10|168.64|165.84|168.64|165.84|168.75|165.95|168.64|165.84|0
1642115060000|2022-01-13 23:04:20|168.47|165.67|168.3|165.5|168.47|165.67|168.24|165.44|0
1642115070000|2022-01-13 23:04:30|168.41|165.61|168.52|165.72|168.52|165.72|168.41|165.61|0
1642115080000|2022-01-13 23:04:40|168.64|165.84|168.52|165.72|168.64|165.84|168.52|165.72|0
1642115090000|2022-01-13 23:04:50|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1642115100000|2022-01-13 23:05:00|168.19|165.39|168.35|165.55|168.41|165.61|168.19|165.39|0
1642115110000|2022-01-13 23:05:10|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1642115120000|2022-01-13 23:05:20|168.08|165.28|167.96|165.16|168.08|165.28|167.96|165.16|0
1642115130000|2022-01-13 23:05:30|167.85|165.05|167.91|165.11|167.91|165.11|167.74|164.94|0
1642115140000|2022-01-13 23:05:40|167.96|165.16|167.91|165.11|167.96|165.16|167.91|165.11|0
1642115150000|2022-01-13 23:05:50|167.85|165.05|167.74|164.94|167.85|165.05|167.74|164.94|0
1642115160000|2022-01-13 23:06:00|167.52|164.72|167.63|164.83|167.63|164.83|167.52|164.72|0
1642115170000|2022-01-13 23:06:10|167.52|164.72|167.3|164.5|167.52|164.72|167.3|164.5|0
1642115180000|2022-01-13 23:06:20|167.41|164.61|167.35|164.55|167.41|164.61|167.29|164.49|0
1642115190000|2022-01-13 23:06:30|167.41|164.61|167.52|164.72|167.52|164.72|167.41|164.61|0
1642115200000|2022-01-13 23:06:40|167.63|164.83|167.85|165.05|167.85|165.05|167.57|164.77|0
1642115210000|2022-01-13 23:06:50|167.79|164.99|167.74|164.94|167.79|164.99|167.74|164.94|0
1642115220000|2022-01-13 23:07:00|167.79|164.99|167.79|164.99|167.79|164.99|167.74|164.94|0
1642115230000|2022-01-13 23:07:10|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642115240000|2022-01-13 23:07:20|167.68|164.88|167.63|164.83|167.68|164.88|167.63|164.83|0
1642115250000|2022-01-13 23:07:30|167.57|164.77|167.52|164.72|167.57|164.77|167.52|164.72|0
1642115260000|2022-01-13 23:07:40|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642115270000|2022-01-13 23:07:50|167.79|164.99|168.19|165.39|168.19|165.39|167.79|164.99|0
1642115280000|2022-01-13 23:08:00|168.3|165.5|168.19|165.39|168.3|165.5|168.13|165.33|0
1642115290000|2022-01-13 23:08:10|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1642115300000|2022-01-13 23:08:20|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1642115310000|2022-01-13 23:08:30|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1642115320000|2022-01-13 23:08:40|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1642115330000|2022-01-13 23:08:50|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642115340000|2022-01-13 23:09:00|168.02|165.22|168.07|165.27|168.13|165.33|168.02|165.22|0
1642115350000|2022-01-13 23:09:10|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1642115360000|2022-01-13 23:09:20|168.07|165.27|168.13|165.33|168.19|165.39|168.07|165.27|0
1642115370000|2022-01-13 23:09:30|168.19|165.39|168.07|165.27|168.19|165.39|168.07|165.27|0
1642115400000|2022-01-13 23:10:00|168.24|165.44|168.3|165.5|168.3|165.5|168.24|165.44|0
1642115410000|2022-01-13 23:10:10|168.35|165.55|168.3|165.5|168.35|165.55|168.3|165.5|0
1642115420000|2022-01-13 23:10:20|168.35|165.55|168.19|165.39|168.41|165.61|168.19|165.39|0
1642115430000|2022-01-13 23:10:30|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1642115440000|2022-01-13 23:10:40|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1642115450000|2022-01-13 23:10:50|168.19|165.39|168.13|165.33|168.19|165.39|168.13|165.33|0
1642115460000|2022-01-13 23:11:00|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1642115470000|2022-01-13 23:11:10|168.07|165.27|168.13|165.33|168.13|165.33|168.07|165.27|0
1642115480000|2022-01-13 23:11:20|168.07|165.27|168.19|165.39|168.19|165.39|168.07|165.27|0
1642115490000|2022-01-13 23:11:30|168.13|165.33|168.07|165.27|168.13|165.33|168.07|165.27|0
1642115500000|2022-01-13 23:11:40|168.13|165.33|168.07|165.27|168.19|165.39|168.07|165.27|0
1642115510000|2022-01-13 23:11:50|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642115520000|2022-01-13 23:12:00|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1642115530000|2022-01-13 23:12:10|168.41|165.61|168.86|166.06|168.86|166.06|168.41|165.61|0
1642115540000|2022-01-13 23:12:20|168.74|165.94|168.74|165.94|168.86|166.06|168.74|165.94|0
1642115550000|2022-01-13 23:12:30|168.63|165.83|168.41|165.61|168.74|165.94|168.41|165.61|0
1642115560000|2022-01-13 23:12:40|168.52|165.72|168.3|165.5|168.52|165.72|168.3|165.5|0
1642115570000|2022-01-13 23:12:50|168.18|165.38|168.52|165.72|168.52|165.72|168.18|165.38|0
1642115580000|2022-01-13 23:13:00|168.63|165.83|168.52|165.72|168.63|165.83|168.52|165.72|0
1642115590000|2022-01-13 23:13:10|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1642115600000|2022-01-13 23:13:20|168.3|165.5|168.52|165.72|168.52|165.72|168.3|165.5|0
1642115610000|2022-01-13 23:13:30|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1642115620000|2022-01-13 23:13:40|168.57|165.77|168.63|165.83|168.63|165.83|168.57|165.77|0
1642115630000|2022-01-13 23:13:50|168.57|165.77|168.52|165.72|168.57|165.77|168.46|165.66|0
1642115640000|2022-01-13 23:14:00|168.63|165.83|168.57|165.77|168.63|165.83|168.57|165.77|0
1642115650000|2022-01-13 23:14:10|168.63|165.83|168.52|165.72|168.63|165.83|168.52|165.72|0
1642115660000|2022-01-13 23:14:20|168.63|165.83|168.52|165.72|168.63|165.83|168.52|165.72|0
1642115670000|2022-01-13 23:14:30|168.57|165.77|168.63|165.83|168.74|165.94|168.57|165.77|0
1642115700000|2022-01-13 23:15:00|168.52|165.72|168.41|165.61|168.52|165.72|168.41|165.61|0
1642115710000|2022-01-13 23:15:10|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1642115720000|2022-01-13 23:15:20|168.35|165.55|168.3|165.5|168.35|165.55|168.3|165.5|0
1642115730000|2022-01-13 23:15:30|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1642115740000|2022-01-13 23:15:40|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1642115750000|2022-01-13 23:15:50|167.96|165.16|167.79|164.99|167.96|165.16|167.79|164.99|0
1642115760000|2022-01-13 23:16:00|167.85|165.05|167.85|165.05|167.85|165.05|167.74|164.94|0
1642115770000|2022-01-13 23:16:10|167.79|164.99|167.74|164.94|167.79|164.99|167.62|164.82|0
1642115780000|2022-01-13 23:16:20|167.79|164.99|167.79|164.99|167.85|165.05|167.79|164.99|0
1642115790000|2022-01-13 23:16:30|167.96|165.16|167.96|165.16|167.96|165.16|167.9|165.1|0
1642115800000|2022-01-13 23:16:40|168.01|165.21|167.74|164.94|168.01|165.21|167.74|164.94|0
1642115810000|2022-01-13 23:16:50|167.79|164.99|168.01|165.21|168.01|165.21|167.79|164.99|0
1642115820000|2022-01-13 23:17:00|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1642115830000|2022-01-13 23:17:10|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1642115840000|2022-01-13 23:17:20|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1642115850000|2022-01-13 23:17:30|167.96|165.16|167.96|165.16|168.07|165.27|167.96|165.16|0
1642115860000|2022-01-13 23:17:40|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642115870000|2022-01-13 23:17:50|167.79|164.99|167.85|165.05|167.85|165.05|167.74|164.94|0
1642115880000|2022-01-13 23:18:00|167.9|165.1|167.9|165.1|167.96|165.16|167.9|165.1|0
1642115890000|2022-01-13 23:18:10|167.85|165.05|167.74|164.94|167.85|165.05|167.74|164.94|0
1642115900000|2022-01-13 23:18:20|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642115910000|2022-01-13 23:18:30|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1642115920000|2022-01-13 23:18:40|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642115930000|2022-01-13 23:18:50|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642115940000|2022-01-13 23:19:00|168.01|165.21|167.85|165.05|168.07|165.27|167.85|165.05|0
1642115950000|2022-01-13 23:19:10|167.74|164.94|167.73|164.93|167.85|165.05|167.73|164.93|0
1642115970000|2022-01-13 23:19:30|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1642115980000|2022-01-13 23:19:40|167.51|164.71|167.4|164.6|167.51|164.71|167.4|164.6|0
1642115990000|2022-01-13 23:19:50|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1642116000000|2022-01-13 23:20:00|167.29|164.49|167.73|164.93|167.73|164.93|167.29|164.49|0
1642116010000|2022-01-13 23:20:10|167.62|164.82|168.07|165.27|168.07|165.27|167.62|164.82|0
1642116020000|2022-01-13 23:20:20|167.96|165.16|167.96|165.16|168.07|165.27|167.96|165.16|0
1642116030000|2022-01-13 23:20:30|167.85|165.05|167.79|164.99|167.85|165.05|167.79|164.99|0
1642116040000|2022-01-13 23:20:40|168.07|165.27|167.96|165.16|168.07|165.27|167.96|165.16|0
1642116050000|2022-01-13 23:20:50|167.85|165.05|167.73|164.93|167.85|165.05|167.73|164.93|0
1642116060000|2022-01-13 23:21:00|167.68|164.88|167.68|164.88|167.68|164.88|167.68|164.88|0
1642116070000|2022-01-13 23:21:10|167.56|164.76|167.96|165.16|167.96|165.16|167.45|164.65|0
1642116080000|2022-01-13 23:21:20|167.85|165.05|167.85|165.05|167.85|165.05|167.79|164.99|0
1642116090000|2022-01-13 23:21:30|167.9|165.1|167.96|165.16|167.96|165.16|167.85|165.05|0
1642116100000|2022-01-13 23:21:40|168.01|165.21|167.96|165.16|168.01|165.21|167.96|165.16|0
1642116110000|2022-01-13 23:21:50|168.07|165.27|167.96|165.16|168.07|165.27|167.96|165.16|0
1642116120000|2022-01-13 23:22:00|168.01|165.21|168.07|165.27|168.07|165.27|167.96|165.16|0
1642116140000|2022-01-13 23:22:20|168.01|165.21|168.07|165.27|168.07|165.27|168.01|165.21|0
1642116150000|2022-01-13 23:22:30|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1642116160000|2022-01-13 23:22:40|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1642116170000|2022-01-13 23:22:50|168.35|165.55|168.4|165.6|168.4|165.6|168.35|165.55|0
1642116180000|2022-01-13 23:23:00|168.18|165.38|168.18|165.38|168.18|165.38|168.07|165.27|0
1642116190000|2022-01-13 23:23:10|168.07|165.27|168.07|165.27|168.18|165.38|168.07|165.27|0
1642116200000|2022-01-13 23:23:20|168.23|165.43|168.18|165.38|168.23|165.43|168.07|165.27|0
1642116210000|2022-01-13 23:23:30|168.23|165.43|168.07|165.27|168.23|165.43|168.07|165.27|0
1642116220000|2022-01-13 23:23:40|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1642116230000|2022-01-13 23:23:50|168.07|165.27|168.07|165.27|168.07|165.27|167.96|165.16|0
1642116240000|2022-01-13 23:24:00|167.96|165.16|167.96|165.16|168.07|165.27|167.96|165.16|0
1642116250000|2022-01-13 23:24:10|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1642116260000|2022-01-13 23:24:20|167.84|165.04|167.73|164.93|167.84|165.04|167.73|164.93|0
1642116270000|2022-01-13 23:24:30|167.84|165.04|167.9|165.1|167.9|165.1|167.84|165.04|0
1642116280000|2022-01-13 23:24:40|167.96|165.16|168.01|165.21|168.01|165.21|167.96|165.16|0
1642116290000|2022-01-13 23:24:50|168.07|165.27|167.96|165.16|168.07|165.27|167.96|165.16|0
1642116300000|2022-01-13 23:25:00|168.01|165.21|167.84|165.04|168.01|165.21|167.84|165.04|0
1642116310000|2022-01-13 23:25:10|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1642116320000|2022-01-13 23:25:20|167.79|164.99|167.73|164.93|167.84|165.04|167.73|164.93|0
1642116330000|2022-01-13 23:25:30|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1642116340000|2022-01-13 23:25:40|167.62|164.82|167.51|164.71|167.62|164.82|167.51|164.71|0
1642116350000|2022-01-13 23:25:50|167.62|164.82|167.51|164.71|167.62|164.82|167.51|164.71|0
1642116360000|2022-01-13 23:26:00|167.45|164.65|167.4|164.6|167.51|164.71|167.4|164.6|0
1642116370000|2022-01-13 23:26:10|167.29|164.49|167.4|164.6|167.4|164.6|167.29|164.49|0
1642116380000|2022-01-13 23:26:20|167.34|164.54|167.17|164.37|167.34|164.54|167.17|164.37|0
1642116390000|2022-01-13 23:26:30|167.29|164.49|167.17|164.37|167.29|164.49|167.17|164.37|0
1642116400000|2022-01-13 23:26:40|167.29|164.49|167.34|164.54|167.34|164.54|167.29|164.49|0
1642116410000|2022-01-13 23:26:50|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1642116420000|2022-01-13 23:27:00|167.06|164.26|167.17|164.37|167.17|164.37|167.06|164.26|0
1642116430000|2022-01-13 23:27:10|167.06|164.26|167.29|164.49|167.29|164.49|167.06|164.26|0
1642116440000|2022-01-13 23:27:20|167.4|164.6|167.29|164.49|167.4|164.6|167.29|164.49|0
1642116450000|2022-01-13 23:27:30|167.17|164.37|167.17|164.37|167.23|164.43|167.17|164.37|0
1642116460000|2022-01-13 23:27:40|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1642116470000|2022-01-13 23:27:50|167.4|164.6|167.4|164.6|167.51|164.71|167.4|164.6|0
1642116480000|2022-01-13 23:28:00|167.45|164.65|167.56|164.76|167.56|164.76|167.45|164.65|0
1642116490000|2022-01-13 23:28:10|167.62|164.82|167.9|165.1|167.9|165.1|167.62|164.82|0
1642116500000|2022-01-13 23:28:20|167.73|164.93|167.73|164.93|167.78|164.98|167.73|164.93|0
1642116510000|2022-01-13 23:28:30|167.67|164.87|167.67|164.87|167.67|164.87|167.62|164.82|0
1642116520000|2022-01-13 23:28:40|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1642116530000|2022-01-13 23:28:50|167.78|164.98|167.73|164.93|167.78|164.98|167.73|164.93|0
1642116540000|2022-01-13 23:29:00|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1642116550000|2022-01-13 23:29:10|167.51|164.71|167.62|164.82|167.62|164.82|167.51|164.71|0
1642116560000|2022-01-13 23:29:20|167.4|164.6|167.4|164.6|167.51|164.71|167.4|164.6|0
1642116570000|2022-01-13 23:29:30|167.28|164.48|167.17|164.37|167.34|164.54|167.17|164.37|0
1642116580000|2022-01-13 23:29:40|167.28|164.48|167.4|164.6|167.4|164.6|167.17|164.37|0
1642116590000|2022-01-13 23:29:50|167.28|164.48|167.34|164.54|167.34|164.54|167.17|164.37|0
1642116600000|2022-01-13 23:30:00|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1642116610000|2022-01-13 23:30:10|167.51|164.71|167.56|164.76|167.56|164.76|167.4|164.6|0
1642116620000|2022-01-13 23:30:20|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1642116630000|2022-01-13 23:30:30|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1642116640000|2022-01-13 23:30:40|167.34|164.54|167.34|164.54|167.34|164.54|167.34|164.54|0
1642116650000|2022-01-13 23:30:50|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1642116660000|2022-01-13 23:31:00|167.73|164.93|167.95|165.15|167.95|165.15|167.73|164.93|0
1642116670000|2022-01-13 23:31:10|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1642116680000|2022-01-13 23:31:20|168.12|165.32|168.06|165.26|168.18|165.38|168.06|165.26|0
1642116690000|2022-01-13 23:31:30|167.95|165.15|167.84|165.04|167.95|165.15|167.78|164.98|0
1642116700000|2022-01-13 23:31:40|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1642116710000|2022-01-13 23:31:50|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1642116720000|2022-01-13 23:32:00|167.95|165.15|167.95|165.15|168.06|165.26|167.95|165.15|0
1642116730000|2022-01-13 23:32:10|168.06|165.26|168.01|165.21|168.06|165.26|168.01|165.21|0
1642116740000|2022-01-13 23:32:20|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1642116750000|2022-01-13 23:32:30|168.01|165.21|168.06|165.26|168.06|165.26|167.95|165.15|0
1642116760000|2022-01-13 23:32:40|168.18|165.38|168.06|165.26|168.18|165.38|168.06|165.26|0
1642116770000|2022-01-13 23:32:50|167.95|165.15|167.95|165.15|168.06|165.26|167.95|165.15|0
1642116780000|2022-01-13 23:33:00|168.01|165.21|168.06|165.26|168.06|165.26|168.01|165.21|0
1642116790000|2022-01-13 23:33:10|168.18|165.38|168.06|165.26|168.18|165.38|168.06|165.26|0
1642116800000|2022-01-13 23:33:20|167.95|165.15|167.84|165.04|167.95|165.15|167.84|165.04|0
1642116810000|2022-01-13 23:33:30|167.89|165.09|167.73|164.93|167.89|165.09|167.73|164.93|0
1642116820000|2022-01-13 23:33:40|167.67|164.87|167.62|164.82|167.67|164.87|167.56|164.76|0
1642116830000|2022-01-13 23:33:50|167.5|164.7|167.5|164.7|167.62|164.82|167.5|164.7|0
1642116840000|2022-01-13 23:34:00|167.56|164.76|167.67|164.87|167.67|164.87|167.5|164.7|0
1642116850000|2022-01-13 23:34:10|167.78|164.98|167.95|165.15|167.95|165.15|167.78|164.98|0
1642116860000|2022-01-13 23:34:20|168|165.2|167.95|165.15|168|165.2|167.95|165.15|0
1642116880000|2022-01-13 23:34:40|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1642116890000|2022-01-13 23:34:50|167.89|165.09|167.84|165.04|167.89|165.09|167.84|165.04|0
1642116900000|2022-01-13 23:35:00|167.73|164.93|167.89|165.09|167.89|165.09|167.73|164.93|0
1642116910000|2022-01-13 23:35:10|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1642116920000|2022-01-13 23:35:20|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1642116930000|2022-01-13 23:35:30|167.78|164.98|167.89|165.09|167.89|165.09|167.73|164.93|0
1642116940000|2022-01-13 23:35:40|167.84|165.04|167.73|164.93|167.84|165.04|167.73|164.93|0
1642116950000|2022-01-13 23:35:50|167.56|164.76|167.62|164.82|167.62|164.82|167.56|164.76|0
1642116960000|2022-01-13 23:36:00|167.67|164.87|167.5|164.7|167.67|164.87|167.5|164.7|0
1642116970000|2022-01-13 23:36:10|167.39|164.59|167.28|164.48|167.45|164.65|167.28|164.48|0
1642116980000|2022-01-13 23:36:20|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1642116990000|2022-01-13 23:36:30|167.06|164.26|167.22|164.42|167.22|164.42|167.06|164.26|0
1642117000000|2022-01-13 23:36:40|167.39|164.59|167.28|164.48|167.39|164.59|167.28|164.48|0
1642117010000|2022-01-13 23:36:50|167.39|164.59|167.33|164.53|167.39|164.59|167.33|164.53|0
1642117020000|2022-01-13 23:37:00|167.39|164.59|167.5|164.7|167.5|164.7|167.39|164.59|0
1642117030000|2022-01-13 23:37:10|167.39|164.59|167.39|164.59|167.5|164.7|167.33|164.53|0
1642117040000|2022-01-13 23:37:20|167.33|164.53|167.33|164.53|167.33|164.53|167.28|164.48|0
1642117050000|2022-01-13 23:37:30|167.39|164.59|167.28|164.48|167.39|164.59|167.28|164.48|0
1642117060000|2022-01-13 23:37:40|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1642117070000|2022-01-13 23:37:50|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1642117080000|2022-01-13 23:38:00|167.17|164.37|167.5|164.7|167.5|164.7|167.17|164.37|0
1642117090000|2022-01-13 23:38:10|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1642117100000|2022-01-13 23:38:20|167.5|164.7|167.5|164.7|167.5|164.7|167.5|164.7|0
1642117110000|2022-01-13 23:38:30|167.61|164.81|167.73|164.93|167.73|164.93|167.61|164.81|0
1642117120000|2022-01-13 23:38:40|167.61|164.81|167.5|164.7|167.61|164.81|167.5|164.7|0
1642117130000|2022-01-13 23:38:50|167.44|164.64|167.28|164.48|167.44|164.64|167.28|164.48|0
1642117140000|2022-01-13 23:39:00|167.33|164.53|167.39|164.59|167.44|164.64|167.33|164.53|0
1642117150000|2022-01-13 23:39:10|167.44|164.64|167.39|164.59|167.44|164.64|167.39|164.59|0
1642117160000|2022-01-13 23:39:20|167.5|164.7|167.5|164.7|167.5|164.7|167.5|164.7|0
1642117170000|2022-01-13 23:39:30|167.61|164.81|167.73|164.93|167.73|164.93|167.61|164.81|0
1642117180000|2022-01-13 23:39:40|167.61|164.81|167.73|164.93|167.73|164.93|167.61|164.81|0
1642117190000|2022-01-13 23:39:50|167.84|165.04|167.73|164.93|167.84|165.04|167.73|164.93|0
1642117200000|2022-01-13 23:40:00|167.78|164.98|167.73|164.93|167.78|164.98|167.73|164.93|0
1642117210000|2022-01-13 23:40:10|167.84|165.04|167.95|165.15|167.95|165.15|167.84|165.04|0
1642117220000|2022-01-13 23:40:20|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1642117230000|2022-01-13 23:40:30|167.72|164.92|167.5|164.7|167.72|164.92|167.5|164.7|0
1642117240000|2022-01-13 23:40:40|167.56|164.76|167.61|164.81|167.61|164.81|167.56|164.76|0
1642117250000|2022-01-13 23:40:50|167.56|164.76|167.67|164.87|167.72|164.92|167.56|164.76|0
1642117260000|2022-01-13 23:41:00|167.61|164.81|167.61|164.81|167.67|164.87|167.61|164.81|0
1642117270000|2022-01-13 23:41:10|167.5|164.7|167.5|164.7|167.5|164.7|167.44|164.64|0
1642117280000|2022-01-13 23:41:20|167.61|164.81|167.5|164.7|167.61|164.81|167.5|164.7|0
1642117290000|2022-01-13 23:41:30|167.61|164.81|167.5|164.7|167.61|164.81|167.5|164.7|0
1642117300000|2022-01-13 23:41:40|167.61|164.81|167.61|164.81|167.61|164.81|167.61|164.81|0
1642117320000|2022-01-13 23:42:00|167.67|164.87|167.61|164.81|167.67|164.87|167.61|164.81|0
1642117330000|2022-01-13 23:42:10|167.67|164.87|167.95|165.15|167.95|165.15|167.67|164.87|0
1642117340000|2022-01-13 23:42:20|168|165.2|168.06|165.26|168.06|165.26|167.95|165.15|0
1642117360000|2022-01-13 23:42:40|167.95|165.15|167.95|165.15|167.95|165.15|167.84|165.04|0
1642117370000|2022-01-13 23:42:50|167.89|165.09|167.95|165.15|167.95|165.15|167.89|165.09|0
1642117380000|2022-01-13 23:43:00|168|165.2|168.17|165.37|168.17|165.37|168|165.2|0
1642117390000|2022-01-13 23:43:10|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1642117400000|2022-01-13 23:43:20|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1642117410000|2022-01-13 23:43:30|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1642117420000|2022-01-13 23:43:40|168.11|165.31|168.28|165.48|168.28|165.48|168.11|165.31|0
1642117430000|2022-01-13 23:43:50|168.22|165.42|168.06|165.26|168.22|165.42|168.06|165.26|0
1642117440000|2022-01-13 23:44:00|168.11|165.31|168.17|165.37|168.17|165.37|168.11|165.31|0
1642117450000|2022-01-13 23:44:10|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1642117460000|2022-01-13 23:44:20|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1642117470000|2022-01-13 23:44:30|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1642117480000|2022-01-13 23:44:40|168.22|165.42|168.17|165.37|168.22|165.42|168.17|165.37|0
1642117490000|2022-01-13 23:44:50|168.06|165.26|167.95|165.15|168.06|165.26|167.95|165.15|0
1642117500000|2022-01-13 23:45:00|167.83|165.03|167.83|165.03|167.83|165.03|167.72|164.92|0
1642117510000|2022-01-13 23:45:10|167.95|165.15|168.06|165.26|168.06|165.26|167.95|165.15|0
1642117520000|2022-01-13 23:45:20|167.95|165.15|168.17|165.37|168.17|165.37|167.95|165.15|0
1642117530000|2022-01-13 23:45:30|168.22|165.42|168.22|165.42|168.28|165.48|168.17|165.37|0
1642117540000|2022-01-13 23:45:40|168.17|165.37|168.11|165.31|168.17|165.37|168.11|165.31|0
1642117550000|2022-01-13 23:45:50|168.17|165.37|168.17|165.37|168.17|165.37|168.11|165.31|0
1642117560000|2022-01-13 23:46:00|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1642117570000|2022-01-13 23:46:10|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1642117580000|2022-01-13 23:46:20|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1642117590000|2022-01-13 23:46:30|168.33|165.53|168.5|165.7|168.5|165.7|168.33|165.53|0
1642117600000|2022-01-13 23:46:40|168.45|165.65|168.28|165.48|168.45|165.65|168.28|165.48|0
1642117610000|2022-01-13 23:46:50|168.33|165.53|168.33|165.53|168.33|165.53|168.28|165.48|0
1642117620000|2022-01-13 23:47:00|168.39|165.59|168.62|165.82|168.62|165.82|168.39|165.59|0
1642117630000|2022-01-13 23:47:10|168.56|165.76|168.5|165.7|168.62|165.82|168.5|165.7|0
1642117640000|2022-01-13 23:47:20|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1642117650000|2022-01-13 23:47:30|168.5|165.7|168.62|165.82|168.62|165.82|168.5|165.7|0
1642117660000|2022-01-13 23:47:40|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1642117670000|2022-01-13 23:47:50|168.62|165.82|168.56|165.76|168.62|165.82|168.56|165.76|0
1642117680000|2022-01-13 23:48:00|168.5|165.7|168.62|165.82|168.62|165.82|168.5|165.7|0
1642117690000|2022-01-13 23:48:10|168.5|165.7|168.39|165.59|168.5|165.7|168.39|165.59|0
1642117700000|2022-01-13 23:48:20|168.28|165.48|168.39|165.59|168.39|165.59|168.28|165.48|0
1642117710000|2022-01-13 23:48:30|168.5|165.7|168.28|165.48|168.5|165.7|168.28|165.48|0
1642117720000|2022-01-13 23:48:40|168.39|165.59|168.39|165.59|168.5|165.7|168.39|165.59|0
1642117730000|2022-01-13 23:48:50|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1642117740000|2022-01-13 23:49:00|168.62|165.82|168.62|165.82|168.62|165.82|168.56|165.76|0
1642117750000|2022-01-13 23:49:10|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1642117760000|2022-01-13 23:49:20|168.28|165.48|168.39|165.59|168.5|165.7|168.28|165.48|0
1642117780000|2022-01-13 23:49:40|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1642117790000|2022-01-13 23:49:50|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1642117800000|2022-01-13 23:50:00|168.5|165.7|168.39|165.59|168.5|165.7|168.39|165.59|0
1642117810000|2022-01-13 23:50:10|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1642117820000|2022-01-13 23:50:20|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1642117830000|2022-01-13 23:50:30|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1642117840000|2022-01-13 23:50:40|168.39|165.59|168.39|165.59|168.39|165.59|168.28|165.48|0
1642117860000|2022-01-13 23:51:00|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1642117880000|2022-01-13 23:51:20|168.39|165.59|168.28|165.48|168.39|165.59|168.28|165.48|0
1642117900000|2022-01-13 23:51:40|168.17|165.37|168.11|165.31|168.17|165.37|168.11|165.31|0
1642117910000|2022-01-13 23:51:50|168.05|165.25|168.17|165.37|168.17|165.37|168.05|165.25|0
1642117920000|2022-01-13 23:52:00|168.22|165.42|168|165.2|168.22|165.42|168|165.2|0
1642117930000|2022-01-13 23:52:10|168.17|165.37|167.94|165.14|168.17|165.37|167.94|165.14|0
1642117960000|2022-01-13 23:52:40|168|165.2|168|165.2|168|165.2|168|165.2|0
1642117970000|2022-01-13 23:52:50|168.05|165.25|167.94|165.14|168.05|165.25|167.94|165.14|0
1642118000000|2022-01-13 23:53:20|168.05|165.25|167.94|165.14|168.05|165.25|167.94|165.14|0
1642118010000|2022-01-13 23:53:30|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1642118030000|2022-01-13 23:53:50|167.77|164.97|167.72|164.92|167.77|164.97|167.72|164.92|0
1642118040000|2022-01-13 23:54:00|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1642118060000|2022-01-13 23:54:20|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1642118070000|2022-01-13 23:54:30|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1642118080000|2022-01-13 23:54:40|168.11|165.31|168.17|165.37|168.17|165.37|168.05|165.25|0
1642118090000|2022-01-13 23:54:50|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1642118100000|2022-01-13 23:55:00|168.11|165.31|168.16|165.36|168.16|165.36|168.11|165.31|0
1642118110000|2022-01-13 23:55:10|168.11|165.31|167.94|165.14|168.11|165.31|167.94|165.14|0
1642118120000|2022-01-13 23:55:20|167.99|165.19|168.05|165.25|168.05|165.25|167.99|165.19|0
1642118140000|2022-01-13 23:55:40|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1642118150000|2022-01-13 23:55:50|167.83|165.03|167.61|164.81|167.83|165.03|167.61|164.81|0
1642118160000|2022-01-13 23:56:00|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1642118170000|2022-01-13 23:56:10|167.66|164.86|167.61|164.81|167.66|164.86|167.61|164.81|0
1642118180000|2022-01-13 23:56:20|167.66|164.86|167.72|164.92|167.83|165.03|167.66|164.86|0
1642118200000|2022-01-13 23:56:40|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1642118220000|2022-01-13 23:57:00|167.72|164.92|167.83|165.03|167.83|165.03|167.72|164.92|0
1642118230000|2022-01-13 23:57:10|167.77|164.97|167.83|165.03|167.83|165.03|167.77|164.97|0
1642118240000|2022-01-13 23:57:20|167.72|164.92|167.61|164.81|167.72|164.92|167.61|164.81|0
1642118270000|2022-01-13 23:57:50|167.49|164.69|167.49|164.69|167.49|164.69|167.49|164.69|0
1642118280000|2022-01-13 23:58:00|167.38|164.58|167.38|164.58|167.38|164.58|167.38|164.58|0
1642118290000|2022-01-13 23:58:10|167.49|164.69|167.49|164.69|167.49|164.69|167.49|164.69|0
1642118310000|2022-01-13 23:58:30|167.38|164.58|167.49|164.69|167.49|164.69|167.38|164.58|0
1642118320000|2022-01-13 23:58:40|167.38|164.58|167.49|164.69|167.49|164.69|167.38|164.58|0
1642118330000|2022-01-13 23:58:50|167.44|164.64|167.49|164.69|167.49|164.69|167.44|164.64|0
1642118340000|2022-01-13 23:59:00|167.6|164.8|167.6|164.8|167.66|164.86|167.6|164.8|0
1642118350000|2022-01-13 23:59:10|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1642118360000|2022-01-13 23:59:20|167.6|164.8|167.6|164.8|167.72|164.92|167.6|164.8|0
1642118370000|2022-01-13 23:59:30|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1642118380000|2022-01-13 23:59:40|167.72|164.92|167.83|165.03|167.83|165.03|167.72|164.92|0
1642118390000|2022-01-13 23:59:50|167.94|165.14|168.16|165.36|168.16|165.36|167.94|165.14|0
1642118400000|2022-01-14 00:00:00|167.94|165.14|168.05|165.25|168.05|165.25|167.94|165.14|0
1642118410000|2022-01-14 00:00:10|167.94|165.14|167.94|165.14|167.99|165.19|167.94|165.14|0
1642118420000|2022-01-14 00:00:20|168.05|165.25|167.99|165.19|168.05|165.25|167.99|165.19|0
1642118430000|2022-01-14 00:00:30|168.05|165.25|168.1|165.3|168.27|165.47|168.05|165.25|0
1642118440000|2022-01-14 00:00:40|168.05|165.25|167.94|165.14|168.16|165.36|167.94|165.14|0
1642118450000|2022-01-14 00:00:50|168.05|165.25|168.16|165.36|168.27|165.47|168.05|165.25|0
1642118460000|2022-01-14 00:01:00|168.05|165.25|168.16|165.36|168.16|165.36|168.05|165.25|0
1642118470000|2022-01-14 00:01:10|168.39|165.59|168.05|165.25|168.39|165.59|168.05|165.25|0
1642118480000|2022-01-14 00:01:20|167.6|164.8|167.38|164.58|167.6|164.8|167.38|164.58|0
1642118490000|2022-01-14 00:01:30|167.16|164.36|166.71|163.91|167.16|164.36|166.6|163.8|0
1642118500000|2022-01-14 00:01:40|166.6|163.8|166.21|163.41|166.6|163.8|166.05|163.25|0
1642118510000|2022-01-14 00:01:50|166.05|163.25|166.21|163.41|166.21|163.41|165.94|163.14|0
1642118520000|2022-01-14 00:02:00|166.05|163.25|165.82|163.02|166.05|163.25|165.82|163.02|0
1642118530000|2022-01-14 00:02:10|165.71|162.91|165.27|162.47|165.71|162.91|165.27|162.47|0
1642118540000|2022-01-14 00:02:20|164.94|162.14|165.49|162.69|165.49|162.69|164.94|162.14|0
1642118550000|2022-01-14 00:02:30|165.6|162.8|165.6|162.8|165.6|162.8|165.38|162.58|0
1642118560000|2022-01-14 00:02:40|165.77|162.97|165.38|162.58|165.77|162.97|165.38|162.58|0
1642118570000|2022-01-14 00:02:50|165.16|162.36|164.83|162.03|165.16|162.36|164.83|162.03|0
1642118580000|2022-01-14 00:03:00|164.99|162.19|164.83|162.03|164.99|162.19|164.83|162.03|0
1642118590000|2022-01-14 00:03:10|164.61|161.81|164.72|161.92|164.72|161.92|164.5|161.7|0
1642118600000|2022-01-14 00:03:20|164.66|161.86|164.66|161.86|164.83|162.03|164.66|161.86|0
1642118610000|2022-01-14 00:03:30|164.61|161.81|164.17|161.37|164.61|161.81|164.17|161.37|0
1642118620000|2022-01-14 00:03:40|164.06|161.26|163.73|160.93|164.06|161.26|163.73|160.93|0
1642118630000|2022-01-14 00:03:50|163.62|160.82|163.73|160.93|163.73|160.93|163.51|160.71|0
1642118640000|2022-01-14 00:04:00|163.51|160.71|163.51|160.71|163.51|160.71|163.23|160.43|0
1642118650000|2022-01-14 00:04:10|163.56|160.76|163.56|160.76|163.73|160.93|163.56|160.76|0
1642118660000|2022-01-14 00:04:20|163.62|160.82|163.84|161.04|163.84|161.04|163.62|160.82|0
1642118670000|2022-01-14 00:04:30|163.95|161.15|163.78|160.98|164|161.2|163.78|160.98|0
1642118680000|2022-01-14 00:04:40|163.84|161.04|164.22|161.42|164.22|161.42|163.84|161.04|0
1642118690000|2022-01-14 00:04:50|164.28|161.48|164.28|161.48|164.28|161.48|164.17|161.37|0
1642118700000|2022-01-14 00:05:00|163.95|161.15|164.28|161.48|164.28|161.48|163.95|161.15|0
1642118710000|2022-01-14 00:05:10|164.33|161.53|164.17|161.37|164.33|161.53|164.17|161.37|0
1642118720000|2022-01-14 00:05:20|164.22|161.42|164.17|161.37|164.22|161.42|164.06|161.26|0
1642118730000|2022-01-14 00:05:30|164.06|161.26|164.17|161.37|164.17|161.37|164.06|161.26|0
1642118740000|2022-01-14 00:05:40|164.22|161.42|164.28|161.48|164.28|161.48|164.11|161.31|0
1642118750000|2022-01-14 00:05:50|164.5|161.7|164.39|161.59|164.5|161.7|164.28|161.48|0
1642118760000|2022-01-14 00:06:00|164.5|161.7|164.5|161.7|164.55|161.75|164.44|161.64|0
1642118770000|2022-01-14 00:06:10|164.39|161.59|164.06|161.26|164.39|161.59|164.06|161.26|0
1642118780000|2022-01-14 00:06:20|164.17|161.37|164.28|161.48|164.39|161.59|164.17|161.37|0
1642118790000|2022-01-14 00:06:30|164.39|161.59|164.5|161.7|164.61|161.81|164.39|161.59|0
1642118800000|2022-01-14 00:06:40|164.61|161.81|164.66|161.86|164.66|161.86|164.55|161.75|0
1642118810000|2022-01-14 00:06:50|164.72|161.92|164.61|161.81|164.72|161.92|164.61|161.81|0
1642118820000|2022-01-14 00:07:00|164.72|161.92|164.83|162.03|164.88|162.08|164.72|161.92|0
1642118830000|2022-01-14 00:07:10|164.88|162.08|164.77|161.97|164.88|162.08|164.72|161.92|0
1642118840000|2022-01-14 00:07:20|164.83|162.03|164.61|161.81|164.83|162.03|164.61|161.81|0
1642118850000|2022-01-14 00:07:30|164.72|161.92|164.83|162.03|164.83|162.03|164.72|161.92|0
1642118860000|2022-01-14 00:07:40|164.72|161.92|164.83|162.03|164.83|162.03|164.61|161.81|0
1642118870000|2022-01-14 00:07:50|164.94|162.14|165.27|162.47|165.27|162.47|164.94|162.14|0
1642118880000|2022-01-14 00:08:00|165.16|162.36|165.27|162.47|165.27|162.47|165.16|162.36|0
1642118900000|2022-01-14 00:08:20|165.32|162.52|165.6|162.8|165.6|162.8|165.32|162.52|0
1642118910000|2022-01-14 00:08:30|165.82|163.02|166.26|163.46|166.26|163.46|165.82|163.02|0
1642118920000|2022-01-14 00:08:40|166.04|163.24|165.82|163.02|166.15|163.35|165.82|163.02|0
1642118930000|2022-01-14 00:08:50|165.71|162.91|165.71|162.91|165.82|163.02|165.71|162.91|0
1642118940000|2022-01-14 00:09:00|165.6|162.8|165.6|162.8|165.65|162.85|165.6|162.8|0
1642118950000|2022-01-14 00:09:10|165.65|162.85|165.6|162.8|165.65|162.85|165.6|162.8|0
1642118960000|2022-01-14 00:09:20|165.71|162.91|165.82|163.02|165.82|163.02|165.71|162.91|0
1642118970000|2022-01-14 00:09:30|165.71|162.91|166.15|163.35|166.15|163.35|165.71|162.91|0
1642118980000|2022-01-14 00:09:40|166.04|163.24|165.98|163.18|166.15|163.35|165.98|163.18|0
1642118990000|2022-01-14 00:09:50|166.04|163.24|166.15|163.35|166.15|163.35|166.04|163.24|0
1642119000000|2022-01-14 00:10:00|165.93|163.13|166.21|163.41|166.21|163.41|165.93|163.13|0
1642119010000|2022-01-14 00:10:10|166.26|163.46|166.1|163.3|166.26|163.46|166.1|163.3|0
1642119020000|2022-01-14 00:10:20|166.15|163.35|166.15|163.35|166.15|163.35|166.1|163.3|0
1642119030000|2022-01-14 00:10:30|166.49|163.69|166.37|163.57|166.49|163.69|166.37|163.57|0
1642119040000|2022-01-14 00:10:40|166.49|163.69|166.49|163.69|166.49|163.69|166.37|163.57|0
1642119050000|2022-01-14 00:10:50|166.43|163.63|166.82|164.02|166.82|164.02|166.43|163.63|0
1642119060000|2022-01-14 00:11:00|166.93|164.13|166.6|163.8|166.93|164.13|166.6|163.8|0
1642119070000|2022-01-14 00:11:10|166.65|163.85|166.6|163.8|166.65|163.85|166.6|163.8|0
1642119080000|2022-01-14 00:11:20|166.49|163.69|166.6|163.8|166.65|163.85|166.49|163.69|0
1642119090000|2022-01-14 00:11:30|166.65|163.85|166.49|163.69|166.65|163.85|166.49|163.69|0
1642119100000|2022-01-14 00:11:40|166.37|163.57|166.26|163.46|166.37|163.57|166.26|163.46|0
1642119110000|2022-01-14 00:11:50|166.32|163.52|166.37|163.57|166.37|163.57|166.32|163.52|0
1642119120000|2022-01-14 00:12:00|166.43|163.63|166.32|163.52|166.43|163.63|166.32|163.52|0
1642119130000|2022-01-14 00:12:10|166.26|163.46|166.37|163.57|166.37|163.57|166.26|163.46|0
1642119140000|2022-01-14 00:12:20|166.32|163.52|166.15|163.35|166.32|163.52|166.15|163.35|0
1642119150000|2022-01-14 00:12:30|165.93|163.13|166.04|163.24|166.04|163.24|165.93|163.13|0
1642119160000|2022-01-14 00:12:40|166.09|163.29|166.04|163.24|166.09|163.29|166.04|163.24|0
1642119170000|2022-01-14 00:12:50|166.09|163.29|166.15|163.35|166.21|163.41|166.09|163.29|0
1642119180000|2022-01-14 00:13:00|166.37|163.57|166.37|163.57|166.37|163.57|166.26|163.46|0
1642119190000|2022-01-14 00:13:10|166.48|163.68|166.15|163.35|166.48|163.68|166.15|163.35|0
1642119200000|2022-01-14 00:13:20|166.26|163.46|166.48|163.68|166.48|163.68|166.26|163.46|0
1642119210000|2022-01-14 00:13:30|166.6|163.8|166.71|163.91|166.71|163.91|166.6|163.8|0
1642119220000|2022-01-14 00:13:40|166.65|163.85|166.6|163.8|166.65|163.85|166.6|163.8|0
1642119230000|2022-01-14 00:13:50|166.71|163.91|166.71|163.91|166.71|163.91|166.6|163.8|0
1642119240000|2022-01-14 00:14:00|166.65|163.85|166.71|163.91|166.71|163.91|166.65|163.85|0
1642119250000|2022-01-14 00:14:10|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1642119260000|2022-01-14 00:14:20|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1642119270000|2022-01-14 00:14:30|166.82|164.02|166.93|164.13|166.93|164.13|166.82|164.02|0
1642119280000|2022-01-14 00:14:40|166.82|164.02|167.04|164.24|167.04|164.24|166.82|164.02|0
1642119290000|2022-01-14 00:14:50|167.15|164.35|166.93|164.13|167.15|164.35|166.93|164.13|0
1642119300000|2022-01-14 00:15:00|166.82|164.02|166.59|163.79|166.82|164.02|166.48|163.68|0
1642119310000|2022-01-14 00:15:10|166.65|163.85|166.71|163.91|166.71|163.91|166.65|163.85|0
1642119320000|2022-01-14 00:15:20|166.82|164.02|166.76|163.96|166.87|164.07|166.71|163.91|0
1642119330000|2022-01-14 00:15:30|166.71|163.91|167.15|164.35|167.15|164.35|166.71|163.91|0
1642119340000|2022-01-14 00:15:40|166.93|164.13|167.15|164.35|167.15|164.35|166.93|164.13|0
1642119350000|2022-01-14 00:15:50|167.04|164.24|167.26|164.46|167.37|164.57|167.04|164.24|0
1642119360000|2022-01-14 00:16:00|167.2|164.4|167.37|164.57|167.43|164.63|167.2|164.4|0
1642119370000|2022-01-14 00:16:10|167.26|164.46|166.93|164.13|167.26|164.46|166.93|164.13|0
1642119380000|2022-01-14 00:16:20|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1642119390000|2022-01-14 00:16:30|166.82|164.02|166.93|164.13|166.93|164.13|166.76|163.96|0
1642119400000|2022-01-14 00:16:40|167.04|164.24|167.15|164.35|167.15|164.35|166.98|164.18|0
1642119410000|2022-01-14 00:16:50|167.26|164.46|167.71|164.91|167.82|165.02|167.26|164.46|0
1642119420000|2022-01-14 00:17:00|167.82|165.02|167.65|164.85|167.82|165.02|167.65|164.85|0
1642119430000|2022-01-14 00:17:10|167.82|165.02|168.15|165.35|168.15|165.35|167.82|165.02|0
1642119440000|2022-01-14 00:17:20|168.04|165.24|167.93|165.13|168.04|165.24|167.93|165.13|0
1642119450000|2022-01-14 00:17:30|167.98|165.18|167.93|165.13|167.98|165.18|167.93|165.13|0
1642119460000|2022-01-14 00:17:40|167.82|165.02|168.04|165.24|168.04|165.24|167.82|165.02|0
1642119470000|2022-01-14 00:17:50|167.93|165.13|168.27|165.47|168.27|165.47|167.93|165.13|0
1642119480000|2022-01-14 00:18:00|168.21|165.41|168.38|165.58|168.49|165.69|168.21|165.41|0
1642119490000|2022-01-14 00:18:10|168.43|165.63|168.43|165.63|168.43|165.63|168.43|165.63|0
1642119500000|2022-01-14 00:18:20|168.49|165.69|168.04|165.24|168.49|165.69|168.04|165.24|0
1642119510000|2022-01-14 00:18:30|168.15|165.35|168.15|165.35|168.15|165.35|168.1|165.3|0
1642119520000|2022-01-14 00:18:40|168.21|165.41|168.27|165.47|168.27|165.47|168.21|165.41|0
1642119530000|2022-01-14 00:18:50|168.49|165.69|168.49|165.69|168.49|165.69|168.38|165.58|0
1642119540000|2022-01-14 00:19:00|168.38|165.58|168.49|165.69|168.49|165.69|168.38|165.58|0
1642119550000|2022-01-14 00:19:10|168.54|165.74|168.6|165.8|168.6|165.8|168.49|165.69|0
1642119560000|2022-01-14 00:19:20|167.82|165.02|167.71|164.91|167.93|165.13|167.71|164.91|0
1642119570000|2022-01-14 00:19:30|167.59|164.79|167.48|164.68|167.65|164.85|167.48|164.68|0
1642119580000|2022-01-14 00:19:40|167.71|164.91|167.93|165.13|167.93|165.13|167.71|164.91|0
1642119590000|2022-01-14 00:19:50|167.82|165.02|167.82|165.02|167.82|165.02|167.65|164.85|0
1642119600000|2022-01-14 00:20:00|167.71|164.91|167.37|164.57|167.71|164.91|167.37|164.57|0
1642119610000|2022-01-14 00:20:10|167.48|164.68|167.59|164.79|167.59|164.79|167.48|164.68|0
1642119620000|2022-01-14 00:20:20|167.71|164.91|167.59|164.79|167.71|164.91|167.59|164.79|0
1642119630000|2022-01-14 00:20:30|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1642119640000|2022-01-14 00:20:40|167.82|165.02|167.76|164.96|167.82|165.02|167.76|164.96|0
1642119650000|2022-01-14 00:20:50|167.71|164.91|167.93|165.13|167.93|165.13|167.71|164.91|0
1642119660000|2022-01-14 00:21:00|167.82|165.02|167.87|165.07|167.87|165.07|167.82|165.02|0
1642119670000|2022-01-14 00:21:10|167.93|165.13|167.93|165.13|167.93|165.13|167.82|165.02|0
1642119680000|2022-01-14 00:21:20|167.82|165.02|167.71|164.91|167.82|165.02|167.71|164.91|0
1642119690000|2022-01-14 00:21:30|167.59|164.79|167.54|164.74|167.65|164.85|167.54|164.74|0
1642119700000|2022-01-14 00:21:40|167.59|164.79|167.48|164.68|167.59|164.79|167.48|164.68|0
1642119710000|2022-01-14 00:21:50|167.59|164.79|167.59|164.79|167.65|164.85|167.59|164.79|0
1642119720000|2022-01-14 00:22:00|167.71|164.91|167.65|164.85|167.71|164.91|167.59|164.79|0
1642119730000|2022-01-14 00:22:10|167.71|164.91|167.87|165.07|167.87|165.07|167.71|164.91|0
1642119740000|2022-01-14 00:22:20|167.93|165.13|167.82|165.02|167.93|165.13|167.82|165.02|0
1642119750000|2022-01-14 00:22:30|167.87|165.07|167.82|165.02|167.87|165.07|167.82|165.02|0
1642119760000|2022-01-14 00:22:40|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1642119770000|2022-01-14 00:22:50|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1642119780000|2022-01-14 00:23:00|167.48|164.68|167.59|164.79|167.59|164.79|167.48|164.68|0
1642119790000|2022-01-14 00:23:10|167.65|164.85|167.37|164.57|167.65|164.85|167.37|164.57|0
1642119800000|2022-01-14 00:23:20|167.15|164.35|167.04|164.24|167.15|164.35|167.04|164.24|0
1642119810000|2022-01-14 00:23:30|167.15|164.35|167.26|164.46|167.26|164.46|167.15|164.35|0
1642119820000|2022-01-14 00:23:40|167.37|164.57|167.37|164.57|167.37|164.57|167.26|164.46|0
1642119830000|2022-01-14 00:23:50|167.26|164.46|167.2|164.4|167.26|164.46|167.2|164.4|0
1642119840000|2022-01-14 00:24:00|167.26|164.46|167.26|164.46|167.37|164.57|167.26|164.46|0
1642119850000|2022-01-14 00:24:10|167.37|164.57|167.48|164.68|167.48|164.68|167.37|164.57|0
1642119860000|2022-01-14 00:24:20|167.37|164.57|167.59|164.79|167.59|164.79|167.37|164.57|0
1642119870000|2022-01-14 00:24:30|167.42|164.62|167.48|164.68|167.59|164.79|167.42|164.62|0
1642119880000|2022-01-14 00:24:40|167.59|164.79|167.7|164.9|167.7|164.9|167.59|164.79|0
1642119890000|2022-01-14 00:24:50|167.82|165.02|167.76|164.96|167.82|165.02|167.76|164.96|0
1642119900000|2022-01-14 00:25:00|167.7|164.9|168.04|165.24|168.04|165.24|167.7|164.9|0
1642119910000|2022-01-14 00:25:10|167.93|165.13|167.7|164.9|167.93|165.13|167.7|164.9|0
1642119920000|2022-01-14 00:25:20|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1642119930000|2022-01-14 00:25:30|167.7|164.9|167.48|164.68|167.7|164.9|167.48|164.68|0
1642119940000|2022-01-14 00:25:40|167.26|164.46|167.26|164.46|167.26|164.46|167.15|164.35|0
1642119950000|2022-01-14 00:25:50|167.15|164.35|167.2|164.4|167.2|164.4|167.03|164.23|0
1642119960000|2022-01-14 00:26:00|167.15|164.35|167.15|164.35|167.15|164.35|167.09|164.29|0
1642119970000|2022-01-14 00:26:10|167.26|164.46|167.26|164.46|167.26|164.46|167.2|164.4|0
1642119980000|2022-01-14 00:26:20|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1642119990000|2022-01-14 00:26:30|166.98|164.18|166.98|164.18|167.03|164.23|166.92|164.12|0
1642120000000|2022-01-14 00:26:40|167.03|164.23|167.15|164.35|167.15|164.35|167.03|164.23|0
1642120010000|2022-01-14 00:26:50|167.26|164.46|167.26|164.46|167.26|164.46|167.26|164.46|0
1642120020000|2022-01-14 00:27:00|167.48|164.68|167.26|164.46|167.48|164.68|167.26|164.46|0
1642120030000|2022-01-14 00:27:10|167.37|164.57|167.03|164.23|167.37|164.57|167.03|164.23|0
1642120040000|2022-01-14 00:27:20|166.98|164.18|167.09|164.29|167.09|164.29|166.92|164.12|0
1642120050000|2022-01-14 00:27:30|167.03|164.23|167.03|164.23|167.09|164.29|167.03|164.23|0
1642120060000|2022-01-14 00:27:40|166.92|164.12|167.09|164.29|167.09|164.29|166.92|164.12|0
1642120070000|2022-01-14 00:27:50|167.03|164.23|167.09|164.29|167.09|164.29|166.98|164.18|0
1642120080000|2022-01-14 00:28:00|167.15|164.35|167.37|164.57|167.37|164.57|167.03|164.23|0
1642120090000|2022-01-14 00:28:10|167.48|164.68|167.42|164.62|167.59|164.79|167.42|164.62|0
1642120100000|2022-01-14 00:28:20|167.26|164.46|167.31|164.51|167.31|164.51|167.14|164.34|0
1642120110000|2022-01-14 00:28:30|167.26|164.46|167.37|164.57|167.37|164.57|167.26|164.46|0
1642120120000|2022-01-14 00:28:40|167.2|164.4|167.26|164.46|167.26|164.46|167.14|164.34|0
1642120130000|2022-01-14 00:28:50|167.31|164.51|167.37|164.57|167.37|164.57|167.31|164.51|0
1642120140000|2022-01-14 00:29:00|167.59|164.79|167.48|164.68|167.59|164.79|167.37|164.57|0
1642120150000|2022-01-14 00:29:10|167.59|164.79|167.48|164.68|167.59|164.79|167.48|164.68|0
1642120160000|2022-01-14 00:29:20|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1642120170000|2022-01-14 00:29:30|167.53|164.73|167.48|164.68|167.59|164.79|167.48|164.68|0
1642120180000|2022-01-14 00:29:40|167.37|164.57|167.37|164.57|167.42|164.62|167.37|164.57|0
1642120190000|2022-01-14 00:29:50|167.48|164.68|167.42|164.62|167.48|164.68|167.37|164.57|0
1642120200000|2022-01-14 00:30:00|167.37|164.57|167.03|164.23|167.37|164.57|167.03|164.23|0
1642120210000|2022-01-14 00:30:10|167.14|164.34|167.14|164.34|167.14|164.34|167.03|164.23|0
1642120220000|2022-01-14 00:30:20|167.09|164.29|167.14|164.34|167.14|164.34|167.03|164.23|0
1642120230000|2022-01-14 00:30:30|166.97|164.17|166.97|164.17|167.03|164.23|166.97|164.17|0
1642120240000|2022-01-14 00:30:40|167.03|164.23|166.97|164.17|167.03|164.23|166.97|164.17|0
1642120250000|2022-01-14 00:30:50|167.03|164.23|167.37|164.57|167.37|164.57|167.03|164.23|0
1642120260000|2022-01-14 00:31:00|167.53|164.73|167.48|164.68|167.64|164.84|167.48|164.68|0
1642120270000|2022-01-14 00:31:10|167.37|164.57|166.92|164.12|167.37|164.57|166.92|164.12|0
1642120280000|2022-01-14 00:31:20|167.09|164.29|167.03|164.23|167.09|164.29|166.97|164.17|0
1642120290000|2022-01-14 00:31:30|167.14|164.34|167.09|164.29|167.14|164.34|167.03|164.23|0
1642120300000|2022-01-14 00:31:40|167.14|164.34|167.09|164.29|167.14|164.34|167.09|164.29|0
1642120310000|2022-01-14 00:31:50|167.03|164.23|167.14|164.34|167.14|164.34|167.03|164.23|0
1642120320000|2022-01-14 00:32:00|167.2|164.4|166.92|164.12|167.2|164.4|166.92|164.12|0
1642120330000|2022-01-14 00:32:10|166.81|164.01|166.81|164.01|166.81|164.01|166.7|163.9|0
1642120340000|2022-01-14 00:32:20|166.86|164.06|166.92|164.12|166.92|164.12|166.86|164.06|0
1642120350000|2022-01-14 00:32:30|166.81|164.01|166.81|164.01|166.81|164.01|166.75|163.95|0
1642120360000|2022-01-14 00:32:40|166.92|164.12|166.81|164.01|166.92|164.12|166.81|164.01|0
1642120370000|2022-01-14 00:32:50|166.97|164.17|166.86|164.06|167.03|164.23|166.86|164.06|0
1642120380000|2022-01-14 00:33:00|166.92|164.12|166.92|164.12|166.97|164.17|166.92|164.12|0
1642120390000|2022-01-14 00:33:10|167.03|164.23|167.14|164.34|167.14|164.34|167.03|164.23|0
1642120400000|2022-01-14 00:33:20|167.03|164.23|166.92|164.12|167.03|164.23|166.92|164.12|0
1642120410000|2022-01-14 00:33:30|166.81|164.01|166.86|164.06|166.97|164.17|166.81|164.01|0
1642120420000|2022-01-14 00:33:40|166.97|164.17|166.92|164.12|166.97|164.17|166.92|164.12|0
1642120430000|2022-01-14 00:33:50|166.86|164.06|166.81|164.01|166.92|164.12|166.81|164.01|0
1642120440000|2022-01-14 00:34:00|166.86|164.06|166.7|163.9|166.86|164.06|166.64|163.84|0
1642120460000|2022-01-14 00:34:20|166.59|163.79|166.59|163.79|166.64|163.84|166.59|163.79|0
1642120470000|2022-01-14 00:34:30|166.64|163.84|166.59|163.79|166.64|163.84|166.47|163.67|0
1642120480000|2022-01-14 00:34:40|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1642120490000|2022-01-14 00:34:50|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1642120500000|2022-01-14 00:35:00|166.53|163.73|166.59|163.79|166.59|163.79|166.47|163.67|0
1642120510000|2022-01-14 00:35:10|166.7|163.9|166.81|164.01|166.81|164.01|166.7|163.9|0
1642120520000|2022-01-14 00:35:20|166.92|164.12|167.14|164.34|167.14|164.34|166.92|164.12|0
1642120530000|2022-01-14 00:35:30|167.25|164.45|166.92|164.12|167.25|164.45|166.81|164.01|0
1642120540000|2022-01-14 00:35:40|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1642120550000|2022-01-14 00:35:50|167.08|164.28|167.03|164.23|167.14|164.34|167.03|164.23|0
1642120560000|2022-01-14 00:36:00|166.92|164.12|167.14|164.34|167.14|164.34|166.92|164.12|0
1642120570000|2022-01-14 00:36:10|167.36|164.56|167.81|165.01|167.81|165.01|167.36|164.56|0
1642120580000|2022-01-14 00:36:20|167.92|165.12|168.03|165.23|168.03|165.23|167.92|165.12|0
1642120590000|2022-01-14 00:36:30|168.15|165.35|168.2|165.4|168.26|165.46|168.15|165.35|0
1642120600000|2022-01-14 00:36:40|168.15|165.35|168.15|165.35|168.15|165.35|168.03|165.23|0
1642120610000|2022-01-14 00:36:50|168.37|165.57|168.7|165.9|168.7|165.9|168.37|165.57|0
1642120620000|2022-01-14 00:37:00|168.65|165.85|168.59|165.79|168.82|166.02|168.59|165.79|0
1642120630000|2022-01-14 00:37:10|168.48|165.68|168.7|165.9|168.7|165.9|168.48|165.68|0
1642120640000|2022-01-14 00:37:20|168.59|165.79|168.37|165.57|168.59|165.79|168.37|165.57|0
1642120650000|2022-01-14 00:37:30|168.26|165.46|168.14|165.34|168.26|165.46|168.14|165.34|0
1642120660000|2022-01-14 00:37:40|168.03|165.23|167.92|165.12|168.03|165.23|167.92|165.12|0
1642120670000|2022-01-14 00:37:50|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1642120680000|2022-01-14 00:38:00|167.7|164.9|167.7|164.9|167.81|165.01|167.7|164.9|0
1642120690000|2022-01-14 00:38:10|167.75|164.95|167.7|164.9|167.75|164.95|167.7|164.9|0
1642120700000|2022-01-14 00:38:20|167.81|165.01|167.7|164.9|167.86|165.06|167.7|164.9|0
1642120710000|2022-01-14 00:38:30|167.81|165.01|167.64|164.84|167.81|165.01|167.64|164.84|0
1642120720000|2022-01-14 00:38:40|167.7|164.9|167.59|164.79|167.7|164.9|167.59|164.79|0
1642120730000|2022-01-14 00:38:50|167.7|164.9|167.59|164.79|167.7|164.9|167.59|164.79|0
1642120740000|2022-01-14 00:39:00|167.7|164.9|167.81|165.01|167.81|165.01|167.7|164.9|0
1642120750000|2022-01-14 00:39:10|167.75|164.95|167.7|164.9|167.75|164.95|167.7|164.9|0
1642120760000|2022-01-14 00:39:20|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1642120770000|2022-01-14 00:39:30|167.47|164.67|167.25|164.45|167.47|164.67|167.25|164.45|0
1642120780000|2022-01-14 00:39:40|167.3|164.5|167.42|164.62|167.42|164.62|167.3|164.5|0
1642120790000|2022-01-14 00:39:50|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1642120810000|2022-01-14 00:40:10|167.25|164.45|166.92|164.12|167.25|164.45|166.92|164.12|0
1642120820000|2022-01-14 00:40:20|166.81|164.01|166.69|163.89|166.81|164.01|166.69|163.89|0
1642120830000|2022-01-14 00:40:30|166.47|163.67|166.69|163.89|166.69|163.89|166.47|163.67|0
1642120840000|2022-01-14 00:40:40|166.81|164.01|166.92|164.12|166.97|164.17|166.81|164.01|0
1642120850000|2022-01-14 00:40:50|166.81|164.01|166.92|164.12|166.92|164.12|166.81|164.01|0
1642120860000|2022-01-14 00:41:00|166.97|164.17|167.03|164.23|167.03|164.23|166.97|164.17|0
1642120870000|2022-01-14 00:41:10|166.97|164.17|166.92|164.12|166.97|164.17|166.92|164.12|0
1642120880000|2022-01-14 00:41:20|166.97|164.17|167.03|164.23|167.03|164.23|166.92|164.12|0
1642120900000|2022-01-14 00:41:40|166.92|164.12|167.03|164.23|167.03|164.23|166.92|164.12|0
1642120910000|2022-01-14 00:41:50|167.14|164.34|167.19|164.39|167.19|164.39|167.14|164.34|0
1642120920000|2022-01-14 00:42:00|167.14|164.34|167.08|164.28|167.14|164.34|167.08|164.28|0
1642120930000|2022-01-14 00:42:10|167.03|164.23|167.14|164.34|167.19|164.39|167.03|164.23|0
1642120940000|2022-01-14 00:42:20|167.25|164.45|167.25|164.45|167.25|164.45|167.25|164.45|0
1642120950000|2022-01-14 00:42:30|167.3|164.5|167.58|164.78|167.58|164.78|167.3|164.5|0
1642120960000|2022-01-14 00:42:40|167.64|164.84|167.64|164.84|167.64|164.84|167.58|164.78|0
1642120970000|2022-01-14 00:42:50|167.47|164.67|167.75|164.95|167.75|164.95|167.47|164.67|0
1642120980000|2022-01-14 00:43:00|167.81|165.01|167.92|165.12|167.92|165.12|167.81|165.01|0
1642120990000|2022-01-14 00:43:10|167.81|165.01|167.97|165.17|168.03|165.23|167.81|165.01|0
1642121000000|2022-01-14 00:43:20|168.03|165.23|168.03|165.23|168.14|165.34|168.03|165.23|0
1642121010000|2022-01-14 00:43:30|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1642121020000|2022-01-14 00:43:40|168.14|165.34|167.97|165.17|168.14|165.34|167.97|165.17|0
1642121030000|2022-01-14 00:43:50|167.92|165.12|168.25|165.45|168.25|165.45|167.92|165.12|0
1642121040000|2022-01-14 00:44:00|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1642121050000|2022-01-14 00:44:10|168.2|165.4|168.14|165.34|168.2|165.4|168.14|165.34|0
1642121060000|2022-01-14 00:44:20|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1642121070000|2022-01-14 00:44:30|168.25|165.45|168.48|165.68|168.48|165.68|168.25|165.45|0
1642121080000|2022-01-14 00:44:40|168.37|165.57|168.37|165.57|168.53|165.73|168.37|165.57|0
1642121090000|2022-01-14 00:44:50|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1642121100000|2022-01-14 00:45:00|168.42|165.62|168.31|165.51|168.42|165.62|168.31|165.51|0
1642121110000|2022-01-14 00:45:10|168.14|165.34|168.14|165.34|168.25|165.45|168.14|165.34|0
1642121120000|2022-01-14 00:45:20|168.19|165.39|168.03|165.23|168.19|165.39|168.03|165.23|0
1642121130000|2022-01-14 00:45:30|167.92|165.12|167.92|165.12|167.92|165.12|167.86|165.06|0
1642121140000|2022-01-14 00:45:40|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1642121150000|2022-01-14 00:45:50|167.97|165.17|167.92|165.12|167.97|165.17|167.81|165.01|0
1642121160000|2022-01-14 00:46:00|167.81|165.01|167.69|164.89|167.81|165.01|167.69|164.89|0
1642121170000|2022-01-14 00:46:10|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1642121180000|2022-01-14 00:46:20|167.69|164.89|167.81|165.01|167.81|165.01|167.69|164.89|0
1642121190000|2022-01-14 00:46:30|167.69|164.89|167.69|164.89|167.81|165.01|167.69|164.89|0
1642121200000|2022-01-14 00:46:40|167.81|165.01|167.58|164.78|167.81|165.01|167.58|164.78|0
1642121210000|2022-01-14 00:46:50|167.47|164.67|167.14|164.34|167.47|164.67|167.14|164.34|0
1642121220000|2022-01-14 00:47:00|167.25|164.45|167.36|164.56|167.36|164.56|167.25|164.45|0
1642121230000|2022-01-14 00:47:10|167.25|164.45|167.25|164.45|167.25|164.45|167.25|164.45|0
1642121240000|2022-01-14 00:47:20|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1642121250000|2022-01-14 00:47:30|167.25|164.45|167.25|164.45|167.25|164.45|167.25|164.45|0
1642121260000|2022-01-14 00:47:40|167.36|164.56|167.25|164.45|167.36|164.56|167.25|164.45|0
1642121270000|2022-01-14 00:47:50|167.14|164.34|167.02|164.22|167.14|164.34|167.02|164.22|0
1642121280000|2022-01-14 00:48:00|167.14|164.34|167.02|164.22|167.14|164.34|167.02|164.22|0
1642121290000|2022-01-14 00:48:10|167.14|164.34|166.91|164.11|167.14|164.34|166.91|164.11|0
1642121300000|2022-01-14 00:48:20|166.69|163.89|166.69|163.89|166.74|163.94|166.69|163.89|0
1642121310000|2022-01-14 00:48:30|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1642121320000|2022-01-14 00:48:40|166.8|164|166.69|163.89|166.8|164|166.52|163.72|0
1642121330000|2022-01-14 00:48:50|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1642121340000|2022-01-14 00:49:00|166.47|163.67|166.47|163.67|166.47|163.67|166.36|163.56|0
1642121350000|2022-01-14 00:49:10|166.36|163.56|166.19|163.39|166.36|163.56|166.19|163.39|0
1642121360000|2022-01-14 00:49:20|166.13|163.33|165.91|163.11|166.13|163.33|165.91|163.11|0
1642121370000|2022-01-14 00:49:30|165.97|163.17|165.91|163.11|165.97|163.17|165.91|163.11|0
1642121380000|2022-01-14 00:49:40|165.8|163|165.91|163.11|165.91|163.11|165.8|163|0
1642121390000|2022-01-14 00:49:50|166.02|163.22|166.02|163.22|166.02|163.22|166.02|163.22|0
1642121400000|2022-01-14 00:50:00|165.91|163.11|165.58|162.78|165.91|163.11|165.58|162.78|0
1642121410000|2022-01-14 00:50:10|165.69|162.89|165.91|163.11|165.91|163.11|165.69|162.89|0
1642121420000|2022-01-14 00:50:20|166.02|163.22|166.02|163.22|166.02|163.22|165.91|163.11|0
1642121430000|2022-01-14 00:50:30|165.8|163|165.91|163.11|165.91|163.11|165.8|163|0
1642121440000|2022-01-14 00:50:40|165.85|163.05|166.13|163.33|166.13|163.33|165.85|163.05|0
1642121450000|2022-01-14 00:50:50|166.02|163.22|166.08|163.28|166.08|163.28|166.02|163.22|0
1642121460000|2022-01-14 00:51:00|166.02|163.22|166.24|163.44|166.24|163.44|166.02|163.22|0
1642121470000|2022-01-14 00:51:10|166.36|163.56|166.24|163.44|166.36|163.56|166.24|163.44|0
1642121480000|2022-01-14 00:51:20|166.36|163.56|166.52|163.72|166.52|163.72|166.36|163.56|0
1642121490000|2022-01-14 00:51:30|166.36|163.56|166.41|163.61|166.41|163.61|166.36|163.56|0
1642121500000|2022-01-14 00:51:40|166.47|163.67|166.69|163.89|166.69|163.89|166.47|163.67|0
1642121510000|2022-01-14 00:51:50|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1642121520000|2022-01-14 00:52:00|166.58|163.78|166.36|163.56|166.58|163.78|166.24|163.44|0
1642121530000|2022-01-14 00:52:10|166.52|163.72|166.58|163.78|166.58|163.78|166.47|163.67|0
1642121540000|2022-01-14 00:52:20|166.52|163.72|166.58|163.78|166.58|163.78|166.47|163.67|0
1642121550000|2022-01-14 00:52:30|166.8|164|166.8|164|166.8|164|166.8|164|0
1642121560000|2022-01-14 00:52:40|166.74|163.94|166.8|164|166.8|164|166.74|163.94|0
1642121570000|2022-01-14 00:52:50|166.69|163.89|166.8|164|166.8|164|166.58|163.78|0
1642121580000|2022-01-14 00:53:00|166.85|164.05|166.91|164.11|166.91|164.11|166.8|164|0
1642121590000|2022-01-14 00:53:10|166.85|164.05|166.8|164|166.91|164.11|166.8|164|0
1642121600000|2022-01-14 00:53:20|166.91|164.11|167.02|164.22|167.02|164.22|166.91|164.11|0
1642121610000|2022-01-14 00:53:30|167.13|164.33|167.24|164.44|167.24|164.44|167.13|164.33|0
1642121620000|2022-01-14 00:53:40|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1642121630000|2022-01-14 00:53:50|167.24|164.44|167.36|164.56|167.36|164.56|167.24|164.44|0
1642121640000|2022-01-14 00:54:00|167.47|164.67|167.36|164.56|167.47|164.67|167.36|164.56|0
1642121650000|2022-01-14 00:54:10|167.24|164.44|167.41|164.61|167.41|164.61|167.24|164.44|0
1642121660000|2022-01-14 00:54:20|167.36|164.56|167.24|164.44|167.36|164.56|167.24|164.44|0
1642121670000|2022-01-14 00:54:30|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1642121680000|2022-01-14 00:54:40|167.3|164.5|167.36|164.56|167.41|164.61|167.3|164.5|0
1642121690000|2022-01-14 00:54:50|167.41|164.61|167.41|164.61|167.41|164.61|167.41|164.61|0
1642121700000|2022-01-14 00:55:00|167.58|164.78|167.36|164.56|167.58|164.78|167.36|164.56|0
1642121710000|2022-01-14 00:55:10|167.47|164.67|167.47|164.67|167.47|164.67|167.36|164.56|0
1642121720000|2022-01-14 00:55:20|167.52|164.72|167.52|164.72|167.52|164.72|167.47|164.67|0
1642121730000|2022-01-14 00:55:30|167.36|164.56|167.58|164.78|167.58|164.78|167.24|164.44|0
1642121740000|2022-01-14 00:55:40|167.69|164.89|167.58|164.78|167.69|164.89|167.58|164.78|0
1642121750000|2022-01-14 00:55:50|167.69|164.89|167.52|164.72|167.69|164.89|167.52|164.72|0
1642121760000|2022-01-14 00:56:00|167.58|164.78|167.8|165|167.8|165|167.58|164.78|0
1642121770000|2022-01-14 00:56:10|167.74|164.94|167.58|164.78|167.74|164.94|167.58|164.78|0
1642121780000|2022-01-14 00:56:20|167.69|164.89|167.8|165|167.8|165|167.63|164.83|0
1642121790000|2022-01-14 00:56:30|167.91|165.11|167.69|164.89|167.91|165.11|167.69|164.89|0
1642121800000|2022-01-14 00:56:40|167.74|164.94|167.8|165|167.8|165|167.69|164.89|0
1642121810000|2022-01-14 00:56:50|167.91|165.11|167.8|165|167.91|165.11|167.8|165|0
1642121820000|2022-01-14 00:57:00|167.69|164.89|167.47|164.67|167.69|164.89|167.47|164.67|0
1642121830000|2022-01-14 00:57:10|167.58|164.78|167.69|164.89|167.69|164.89|167.58|164.78|0
1642121840000|2022-01-14 00:57:20|167.63|164.83|167.85|165.05|167.85|165.05|167.63|164.83|0
1642121850000|2022-01-14 00:57:30|167.91|165.11|167.74|164.94|167.91|165.11|167.69|164.89|0
1642121860000|2022-01-14 00:57:40|167.85|165.05|167.69|164.89|167.85|165.05|167.69|164.89|0
1642121870000|2022-01-14 00:57:50|167.58|164.78|167.58|164.78|167.58|164.78|167.52|164.72|0
1642121880000|2022-01-14 00:58:00|167.47|164.67|167.47|164.67|167.52|164.72|167.47|164.67|0
1642121890000|2022-01-14 00:58:10|167.35|164.55|167.47|164.67|167.47|164.67|167.35|164.55|0
1642121900000|2022-01-14 00:58:20|167.41|164.61|167.47|164.67|167.47|164.67|167.41|164.61|0
1642121910000|2022-01-14 00:58:30|167.58|164.78|167.69|164.89|167.69|164.89|167.58|164.78|0
1642121920000|2022-01-14 00:58:40|167.8|165|167.69|164.89|167.8|165|167.69|164.89|0
1642121930000|2022-01-14 00:58:50|167.58|164.78|167.46|164.66|167.58|164.78|167.46|164.66|0
1642121940000|2022-01-14 00:59:00|167.58|164.78|167.8|165|167.8|165|167.58|164.78|0
1642121950000|2022-01-14 00:59:10|167.74|164.94|167.8|165|167.8|165|167.74|164.94|0
1642121960000|2022-01-14 00:59:20|167.69|164.89|167.58|164.78|167.69|164.89|167.58|164.78|0
1642121970000|2022-01-14 00:59:30|167.46|164.66|167.58|164.78|167.58|164.78|167.46|164.66|0
1642121980000|2022-01-14 00:59:40|167.63|164.83|167.8|165|167.8|165|167.63|164.83|0
1642121990000|2022-01-14 00:59:50|167.91|165.11|167.8|165|167.91|165.11|167.8|165|0
1642122000000|2022-01-14 01:00:00|167.69|164.89|168.02|165.22|168.13|165.33|167.69|164.89|0
1642122010000|2022-01-14 01:00:10|168.13|165.33|168.25|165.45|168.25|165.45|168.13|165.33|0
1642122020000|2022-01-14 01:00:20|168.13|165.33|167.8|165|168.13|165.33|167.8|165|0
1642122030000|2022-01-14 01:00:30|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1642122040000|2022-01-14 01:00:40|167.8|165|167.69|164.89|167.8|165|167.69|164.89|0
1642122050000|2022-01-14 01:00:50|167.74|164.94|167.69|164.89|167.74|164.94|167.69|164.89|0
1642122060000|2022-01-14 01:01:00|167.58|164.78|167.46|164.66|167.63|164.83|167.46|164.66|0
1642122070000|2022-01-14 01:01:10|167.58|164.78|167.35|164.55|167.58|164.78|167.35|164.55|0
1642122080000|2022-01-14 01:01:20|167.24|164.44|167.29|164.49|167.35|164.55|167.24|164.44|0
1642122090000|2022-01-14 01:01:30|167.24|164.44|167.24|164.44|167.29|164.49|167.24|164.44|0
1642122100000|2022-01-14 01:01:40|167.46|164.66|167.46|164.66|167.58|164.78|167.46|164.66|0
1642122110000|2022-01-14 01:01:50|167.35|164.55|167.24|164.44|167.35|164.55|167.24|164.44|0
1642122120000|2022-01-14 01:02:00|167.35|164.55|167.46|164.66|167.46|164.66|167.35|164.55|0
1642122130000|2022-01-14 01:02:10|167.57|164.77|167.35|164.55|167.57|164.77|167.35|164.55|0
1642122140000|2022-01-14 01:02:20|167.46|164.66|167.46|164.66|167.57|164.77|167.46|164.66|0
1642122150000|2022-01-14 01:02:30|167.35|164.55|167.41|164.61|167.41|164.61|167.35|164.55|0
1642122160000|2022-01-14 01:02:40|167.35|164.55|167.24|164.44|167.35|164.55|167.24|164.44|0
1642122170000|2022-01-14 01:02:50|167.35|164.55|167.69|164.89|167.69|164.89|167.35|164.55|0
1642122180000|2022-01-14 01:03:00|167.57|164.77|167.46|164.66|167.57|164.77|167.46|164.66|0
1642122190000|2022-01-14 01:03:10|167.4|164.6|167.35|164.55|167.4|164.6|167.35|164.55|0
1642122200000|2022-01-14 01:03:20|167.46|164.66|167.69|164.89|167.69|164.89|167.46|164.66|0
1642122210000|2022-01-14 01:03:30|167.57|164.77|167.35|164.55|167.57|164.77|167.24|164.44|0
1642122220000|2022-01-14 01:03:40|167.46|164.66|167.46|164.66|167.46|164.66|167.46|164.66|0
1642122230000|2022-01-14 01:03:50|167.52|164.72|167.35|164.55|167.52|164.72|167.35|164.55|0
1642122240000|2022-01-14 01:04:00|167.4|164.6|167.8|165|167.8|165|167.35|164.55|0
1642122250000|2022-01-14 01:04:10|167.85|165.05|167.91|165.11|167.91|165.11|167.85|165.05|0
1642122260000|2022-01-14 01:04:20|168.02|165.22|168.19|165.39|168.19|165.39|168.02|165.22|0
1642122270000|2022-01-14 01:04:30|168.24|165.44|168.69|165.89|168.69|165.89|168.24|165.44|0
1642122280000|2022-01-14 01:04:40|168.92|166.12|168.92|166.12|169.25|166.45|168.92|166.12|0
1642122290000|2022-01-14 01:04:50|168.8|166|168.58|165.78|168.8|166|168.58|165.78|0
1642122300000|2022-01-14 01:05:00|168.69|165.89|168.58|165.78|168.69|165.89|168.58|165.78|0
1642122310000|2022-01-14 01:05:10|168.69|165.89|168.69|165.89|168.69|165.89|168.69|165.89|0
1642122320000|2022-01-14 01:05:20|168.47|165.67|168.02|165.22|168.47|165.67|167.91|165.11|0
1642122330000|2022-01-14 01:05:30|167.8|165|167.91|165.11|167.91|165.11|167.8|165|0
1642122340000|2022-01-14 01:05:40|167.96|165.16|168.13|165.33|168.13|165.33|167.96|165.16|0
1642122350000|2022-01-14 01:05:50|168.02|165.22|167.96|165.16|168.02|165.22|167.91|165.11|0
1642122360000|2022-01-14 01:06:00|168.13|165.33|168.24|165.44|168.3|165.5|168.13|165.33|0
1642122370000|2022-01-14 01:06:10|168.36|165.56|168.58|165.78|168.58|165.78|168.35|165.55|0
1642122380000|2022-01-14 01:06:20|168.47|165.67|168.24|165.44|168.47|165.67|168.13|165.33|0
1642122390000|2022-01-14 01:06:30|168.35|165.55|168.35|165.55|168.35|165.55|168.3|165.5|0
1642122400000|2022-01-14 01:06:40|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1642122410000|2022-01-14 01:06:50|168.24|165.44|168.13|165.33|168.24|165.44|168.02|165.22|0
1642122420000|2022-01-14 01:07:00|168.02|165.22|168.07|165.27|168.13|165.33|168.02|165.22|0
1642122430000|2022-01-14 01:07:10|168.02|165.22|168.07|165.27|168.07|165.27|168.02|165.22|0
1642122440000|2022-01-14 01:07:20|168.02|165.22|168.24|165.44|168.35|165.55|168.02|165.22|0
1642122460000|2022-01-14 01:07:40|168.13|165.33|168.24|165.44|168.24|165.44|168.13|165.33|0
1642122480000|2022-01-14 01:08:00|168.18|165.38|168.24|165.44|168.24|165.44|168.18|165.38|0
1642122490000|2022-01-14 01:08:10|168.35|165.55|168.47|165.67|168.47|165.67|168.35|165.55|0
1642122500000|2022-01-14 01:08:20|168.35|165.55|168.35|165.55|168.35|165.55|168.3|165.5|0
1642122520000|2022-01-14 01:08:40|168.41|165.61|168.47|165.67|168.47|165.67|168.41|165.61|0
1642122530000|2022-01-14 01:08:50|168.3|165.5|168.35|165.55|168.41|165.61|168.3|165.5|0
1642122540000|2022-01-14 01:09:00|168.3|165.5|168.24|165.44|168.3|165.5|168.24|165.44|0
1642122550000|2022-01-14 01:09:10|168.18|165.38|168.24|165.44|168.24|165.44|168.18|165.38|0
1642122570000|2022-01-14 01:09:30|168.35|165.55|168.24|165.44|168.35|165.55|168.13|165.33|0
1642122580000|2022-01-14 01:09:40|168.3|165.5|168.35|165.55|168.47|165.67|168.3|165.5|0
1642122590000|2022-01-14 01:09:50|168.41|165.61|168.58|165.78|168.58|165.78|168.41|165.61|0
1642122600000|2022-01-14 01:10:00|168.74|165.94|168.8|166|168.85|166.05|168.74|165.94|0
1642122610000|2022-01-14 01:10:10|168.74|165.94|168.58|165.78|168.8|166|168.58|165.78|0
1642122620000|2022-01-14 01:10:20|168.69|165.89|168.69|165.89|168.69|165.89|168.69|165.89|0
1642122630000|2022-01-14 01:10:30|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1642122640000|2022-01-14 01:10:40|168.63|165.83|168.52|165.72|168.63|165.83|168.52|165.72|0
1642122650000|2022-01-14 01:10:50|168.46|165.66|168.41|165.61|168.46|165.66|168.41|165.61|0
1642122660000|2022-01-14 01:11:00|168.46|165.66|168.41|165.61|168.46|165.66|168.41|165.61|0
1642122670000|2022-01-14 01:11:10|168.24|165.44|168.29|165.49|168.35|165.55|168.24|165.44|0
1642122680000|2022-01-14 01:11:20|167.79|164.99|167.91|165.11|167.91|165.11|167.79|164.99|0
1642122690000|2022-01-14 01:11:30|167.85|165.05|167.79|164.99|167.91|165.11|167.79|164.99|0
1642122700000|2022-01-14 01:11:40|167.74|164.94|167.62|164.82|167.74|164.94|167.62|164.82|0
1642122710000|2022-01-14 01:11:50|167.74|164.94|167.79|164.99|167.79|164.99|167.68|164.88|0
1642122720000|2022-01-14 01:12:00|167.85|165.05|167.85|165.05|167.91|165.11|167.85|165.05|0
1642122730000|2022-01-14 01:12:10|167.79|164.99|167.74|164.94|167.79|164.99|167.74|164.94|0
1642122740000|2022-01-14 01:12:20|167.68|164.88|167.74|164.94|167.85|165.05|167.68|164.88|0
1642122750000|2022-01-14 01:12:30|167.79|164.99|167.74|164.94|167.79|164.99|167.68|164.88|0
1642122760000|2022-01-14 01:12:40|167.9|165.1|167.85|165.05|167.96|165.16|167.85|165.05|0
1642122770000|2022-01-14 01:12:50|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1642122780000|2022-01-14 01:13:00|167.9|165.1|168.02|165.22|168.02|165.22|167.79|164.99|0
1642122790000|2022-01-14 01:13:10|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1642122800000|2022-01-14 01:13:20|167.73|164.93|167.73|164.93|167.79|164.99|167.73|164.93|0
1642122810000|2022-01-14 01:13:30|167.62|164.82|167.51|164.71|167.62|164.82|167.51|164.71|0
1642122820000|2022-01-14 01:13:40|167.57|164.77|167.57|164.77|167.68|164.88|167.57|164.77|0
1642122830000|2022-01-14 01:13:50|167.62|164.82|167.62|164.82|167.68|164.88|167.62|164.82|0
1642122840000|2022-01-14 01:14:00|167.51|164.71|167.68|164.88|167.68|164.88|167.51|164.71|0
1642122850000|2022-01-14 01:14:10|167.62|164.82|167.57|164.77|167.62|164.82|167.46|164.66|0
1642122860000|2022-01-14 01:14:20|167.62|164.82|167.79|164.99|167.79|164.99|167.62|164.82|0
1642122870000|2022-01-14 01:14:30|167.57|164.77|167.68|164.88|167.68|164.88|167.57|164.77|0
1642122900000|2022-01-14 01:15:00|167.73|164.93|167.68|164.88|167.73|164.93|167.46|164.66|0
1642122910000|2022-01-14 01:15:10|167.62|164.82|167.79|164.99|167.79|164.99|167.62|164.82|0
1642122920000|2022-01-14 01:15:20|167.68|164.88|167.12|164.32|167.68|164.88|167.12|164.32|0
1642122930000|2022-01-14 01:15:30|167.01|164.21|166.68|163.88|167.01|164.21|166.68|163.88|0
1642122940000|2022-01-14 01:15:40|166.57|163.77|166.9|164.1|166.9|164.1|166.57|163.77|0
1642122950000|2022-01-14 01:15:50|167.01|164.21|166.95|164.15|167.01|164.21|166.9|164.1|0
1642122960000|2022-01-14 01:16:00|166.9|164.1|166.9|164.1|167.01|164.21|166.9|164.1|0
1642122970000|2022-01-14 01:16:10|166.79|163.99|166.95|164.15|166.95|164.15|166.68|163.88|0
1642122980000|2022-01-14 01:16:20|166.9|164.1|167.12|164.32|167.12|164.32|166.9|164.1|0
1642122990000|2022-01-14 01:16:30|166.95|164.15|167.35|164.55|167.35|164.55|166.95|164.15|0
1642123000000|2022-01-14 01:16:40|167.23|164.43|167.12|164.32|167.35|164.55|167.12|164.32|0
1642123010000|2022-01-14 01:16:50|167.06|164.26|167.01|164.21|167.06|164.26|167.01|164.21|0
1642123020000|2022-01-14 01:17:00|166.95|164.15|167.06|164.26|167.06|164.26|166.95|164.15|0
1642123030000|2022-01-14 01:17:10|167.01|164.21|167.12|164.32|167.12|164.32|167.01|164.21|0
1642123040000|2022-01-14 01:17:20|167.01|164.21|167.18|164.38|167.18|164.38|166.95|164.15|0
1642123050000|2022-01-14 01:17:30|167.01|164.21|167.01|164.21|167.01|164.21|166.95|164.15|0
1642123060000|2022-01-14 01:17:40|166.95|164.15|167.06|164.26|167.06|164.26|166.95|164.15|0
1642123070000|2022-01-14 01:17:50|167.01|164.21|166.9|164.1|167.01|164.21|166.84|164.04|0
1642123080000|2022-01-14 01:18:00|167.01|164.21|166.68|163.88|167.01|164.21|166.68|163.88|0
1642123090000|2022-01-14 01:18:10|166.79|163.99|166.84|164.04|166.9|164.1|166.73|163.93|0
1642123100000|2022-01-14 01:18:20|166.9|164.1|166.9|164.1|166.95|164.15|166.9|164.1|0
1642123110000|2022-01-14 01:18:30|166.79|163.99|166.9|164.1|167.01|164.21|166.79|163.99|0
1642123120000|2022-01-14 01:18:40|167.01|164.21|166.9|164.1|167.01|164.21|166.79|163.99|0
1642123130000|2022-01-14 01:18:50|166.79|163.99|166.56|163.76|166.79|163.99|166.56|163.76|0
1642123140000|2022-01-14 01:19:00|166.51|163.71|166.56|163.76|166.56|163.76|166.51|163.71|0
1642123150000|2022-01-14 01:19:10|166.68|163.88|166.56|163.76|166.68|163.88|166.45|163.65|0
1642123160000|2022-01-14 01:19:20|166.79|163.99|167.01|164.21|167.01|164.21|166.79|163.99|0
1642123170000|2022-01-14 01:19:30|166.95|164.15|167.06|164.26|167.06|164.26|166.9|164.1|0
1642123180000|2022-01-14 01:19:40|167.12|164.32|166.73|163.93|167.12|164.32|166.73|163.93|0
1642123190000|2022-01-14 01:19:50|166.68|163.88|166.56|163.76|166.68|163.88|166.56|163.76|0
1642123200000|2022-01-14 01:20:00|166.34|163.54|166.34|163.54|166.34|163.54|166.23|163.43|0
1642123210000|2022-01-14 01:20:10|166.56|163.76|166.56|163.76|166.56|163.76|166.56|163.76|0
1642123220000|2022-01-14 01:20:20|166.51|163.71|166.68|163.88|166.73|163.93|166.51|163.71|0
1642123230000|2022-01-14 01:20:30|166.62|163.82|166.56|163.76|166.68|163.88|166.56|163.76|0
1642123240000|2022-01-14 01:20:40|166.62|163.82|166.68|163.88|166.68|163.88|166.56|163.76|0
1642123250000|2022-01-14 01:20:50|166.56|163.76|166.45|163.65|166.56|163.76|166.45|163.65|0
1642123260000|2022-01-14 01:21:00|166.56|163.76|166.4|163.6|166.56|163.76|166.34|163.54|0
1642123270000|2022-01-14 01:21:10|166.45|163.65|166.17|163.37|166.45|163.65|166.12|163.32|0
1642123280000|2022-01-14 01:21:20|166.12|163.32|166.23|163.43|166.23|163.43|166.12|163.32|0
1642123290000|2022-01-14 01:21:30|166.12|163.32|166.01|163.21|166.12|163.32|165.79|162.99|0
1642123300000|2022-01-14 01:21:40|166.12|163.32|166.23|163.43|166.23|163.43|166.12|163.32|0
1642123310000|2022-01-14 01:21:50|166.34|163.54|166.45|163.65|166.45|163.65|166.34|163.54|0
1642123320000|2022-01-14 01:22:00|166.56|163.76|166.79|163.99|166.79|163.99|166.56|163.76|0
1642123330000|2022-01-14 01:22:10|166.67|163.87|166.79|163.99|166.79|163.99|166.67|163.87|0
1642123340000|2022-01-14 01:22:20|166.73|163.93|166.79|163.99|166.79|163.99|166.73|163.93|0
1642123350000|2022-01-14 01:22:30|167.01|164.21|167.01|164.21|167.06|164.26|167.01|164.21|0
1642123360000|2022-01-14 01:22:40|167.06|164.26|167.06|164.26|167.06|164.26|167.01|164.21|0
1642123370000|2022-01-14 01:22:50|167.01|164.21|167.12|164.32|167.12|164.32|167.01|164.21|0
1642123380000|2022-01-14 01:23:00|166.95|164.15|167.34|164.54|167.34|164.54|166.95|164.15|0
1642123390000|2022-01-14 01:23:10|167.12|164.32|167.06|164.26|167.12|164.32|166.95|164.15|0
1642123400000|2022-01-14 01:23:20|167.01|164.21|167.01|164.21|167.01|164.21|166.95|164.15|0
1642123410000|2022-01-14 01:23:30|167.12|164.32|167.01|164.21|167.17|164.37|167.01|164.21|0
1642123420000|2022-01-14 01:23:40|167.12|164.32|167.06|164.26|167.12|164.32|167.06|164.26|0
1642123430000|2022-01-14 01:23:50|167.01|164.21|167.01|164.21|167.01|164.21|166.95|164.15|0
1642123440000|2022-01-14 01:24:00|167.06|164.26|167.12|164.32|167.12|164.32|167.01|164.21|0
1642123450000|2022-01-14 01:24:10|167.01|164.21|167.23|164.43|167.23|164.43|167.01|164.21|0
1642123460000|2022-01-14 01:24:20|167.17|164.37|167.23|164.43|167.23|164.43|167.17|164.37|0
1642123470000|2022-01-14 01:24:30|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1642123480000|2022-01-14 01:24:40|167.23|164.43|167.12|164.32|167.23|164.43|167.06|164.26|0
1642123490000|2022-01-14 01:24:50|167.06|164.26|167.12|164.32|167.12|164.32|167.06|164.26|0
1642123500000|2022-01-14 01:25:00|167.17|164.37|167.01|164.21|167.17|164.37|167.01|164.21|0
1642123510000|2022-01-14 01:25:10|167.06|164.26|167.12|164.32|167.12|164.32|167.06|164.26|0
1642123520000|2022-01-14 01:25:20|166.95|164.15|166.73|163.93|166.95|164.15|166.73|163.93|0
1642123530000|2022-01-14 01:25:30|166.78|163.98|167.01|164.21|167.01|164.21|166.78|163.98|0
1642123540000|2022-01-14 01:25:40|167.12|164.32|167.17|164.37|167.17|164.37|167.12|164.32|0
1642123550000|2022-01-14 01:25:50|167.23|164.43|167.17|164.37|167.23|164.43|167.17|164.37|0
1642123560000|2022-01-14 01:26:00|167.23|164.43|167.06|164.26|167.23|164.43|167.06|164.26|0
1642123570000|2022-01-14 01:26:10|167.12|164.32|167.01|164.21|167.17|164.37|167.01|164.21|0
1642123580000|2022-01-14 01:26:20|167.12|164.32|167.12|164.32|167.12|164.32|167.06|164.26|0
1642123590000|2022-01-14 01:26:30|167.06|164.26|166.89|164.09|167.06|164.26|166.89|164.09|0
1642123600000|2022-01-14 01:26:40|166.78|163.98|166.89|164.09|166.89|164.09|166.78|163.98|0
1642123610000|2022-01-14 01:26:50|166.84|164.04|166.78|163.98|166.89|164.09|166.78|163.98|0
1642123620000|2022-01-14 01:27:00|166.84|164.04|166.89|164.09|166.89|164.09|166.78|163.98|0
1642123640000|2022-01-14 01:27:20|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1642123650000|2022-01-14 01:27:30|166.67|163.87|166.78|163.98|166.78|163.98|166.67|163.87|0
1642123670000|2022-01-14 01:27:50|166.73|163.93|166.67|163.87|166.73|163.93|166.67|163.87|0
1642123680000|2022-01-14 01:28:00|166.73|163.93|166.67|163.87|166.73|163.93|166.67|163.87|0
1642123690000|2022-01-14 01:28:10|166.73|163.93|166.84|164.04|166.84|164.04|166.73|163.93|0
1642123700000|2022-01-14 01:28:20|166.78|163.98|166.56|163.76|166.78|163.98|166.56|163.76|0
1642123710000|2022-01-14 01:28:30|166.45|163.65|166.12|163.32|166.45|163.65|166.12|163.32|0
1642123720000|2022-01-14 01:28:40|166.23|163.43|166.01|163.21|166.23|163.43|166.01|163.21|0
1642123730000|2022-01-14 01:28:50|166.06|163.26|165.89|163.09|166.06|163.26|165.67|162.87|0
1642123740000|2022-01-14 01:29:00|165.84|163.04|165.89|163.09|165.89|163.09|165.78|162.98|0
1642123750000|2022-01-14 01:29:10|166.01|163.21|165.89|163.09|166.01|163.21|165.89|163.09|0
1642123760000|2022-01-14 01:29:20|166|163.2|165.84|163.04|166|163.2|165.84|163.04|0
1642123770000|2022-01-14 01:29:30|165.67|162.87|165.78|162.98|165.89|163.09|165.67|162.87|0
1642123790000|2022-01-14 01:29:50|165.67|162.87|165.84|163.04|165.84|163.04|165.67|162.87|0
1642123800000|2022-01-14 01:30:00|165.89|163.09|165.67|162.87|165.89|163.09|165.67|162.87|0
1642123810000|2022-01-14 01:30:10|165.56|162.76|165.84|163.04|165.84|163.04|165.56|162.76|0
1642123820000|2022-01-14 01:30:20|165.78|162.98|165.67|162.87|165.78|162.98|165.67|162.87|0
1642123830000|2022-01-14 01:30:30|165.89|163.09|166|163.2|166|163.2|165.89|163.09|0
1642123840000|2022-01-14 01:30:40|166.12|163.32|166.28|163.48|166.28|163.48|166.12|163.32|0
1642123850000|2022-01-14 01:30:50|166.17|163.37|166.12|163.32|166.23|163.43|166.12|163.32|0
1642123860000|2022-01-14 01:31:00|166.23|163.43|166.23|163.43|166.23|163.43|166.12|163.32|0
1642123870000|2022-01-14 01:31:10|166.12|163.32|166.17|163.37|166.23|163.43|166.12|163.32|0
1642123880000|2022-01-14 01:31:20|166.11|163.31|166|163.2|166.11|163.31|166|163.2|0
1642123890000|2022-01-14 01:31:30|166.06|163.26|165.89|163.09|166.06|163.26|165.89|163.09|0
1642123900000|2022-01-14 01:31:40|165.84|163.04|165.61|162.81|165.84|163.04|165.61|162.81|0
1642123910000|2022-01-14 01:31:50|165.45|162.65|165.34|162.54|165.56|162.76|165.34|162.54|0
1642123920000|2022-01-14 01:32:00|165.12|162.32|165.39|162.59|165.39|162.59|165.12|162.32|0
1642123930000|2022-01-14 01:32:10|165.45|162.65|165.67|162.87|165.67|162.87|165.45|162.65|0
1642123940000|2022-01-14 01:32:20|165.61|162.81|165.56|162.76|165.61|162.81|165.56|162.76|0
1642123950000|2022-01-14 01:32:30|165.45|162.65|165.61|162.81|165.67|162.87|165.45|162.65|0
1642123960000|2022-01-14 01:32:40|165.56|162.76|165.89|163.09|165.89|163.09|165.56|162.76|0
1642123970000|2022-01-14 01:32:50|165.83|163.03|165.45|162.65|165.83|163.03|165.45|162.65|0
1642123980000|2022-01-14 01:33:00|165.34|162.54|165.45|162.65|165.45|162.65|165.34|162.54|0
1642123990000|2022-01-14 01:33:10|165.5|162.7|165.34|162.54|165.56|162.76|165.34|162.54|0
1642124000000|2022-01-14 01:33:20|165.23|162.43|165.23|162.43|165.34|162.54|165.23|162.43|0
1642124010000|2022-01-14 01:33:30|165.06|162.26|165.23|162.43|165.23|162.43|165.06|162.26|0
1642124020000|2022-01-14 01:33:40|165.12|162.32|165.23|162.43|165.23|162.43|165.12|162.32|0
1642124030000|2022-01-14 01:33:50|165.17|162.37|165.23|162.43|165.23|162.43|165.12|162.32|0
1642124040000|2022-01-14 01:34:00|165.01|162.21|165.34|162.54|165.34|162.54|165.01|162.21|0
1642124050000|2022-01-14 01:34:10|165.45|162.65|165.34|162.54|165.45|162.65|165.34|162.54|0
1642124060000|2022-01-14 01:34:20|165.45|162.65|165.5|162.7|165.5|162.7|165.45|162.65|0
1642124070000|2022-01-14 01:34:30|165.45|162.65|165.56|162.76|165.56|162.76|165.45|162.65|0
1642124080000|2022-01-14 01:34:40|165.45|162.65|165.56|162.76|165.56|162.76|165.45|162.65|0
1642124090000|2022-01-14 01:34:50|165.5|162.7|165.56|162.76|165.56|162.76|165.5|162.7|0
1642124100000|2022-01-14 01:35:00|165.78|162.98|165.61|162.81|165.78|162.98|165.56|162.76|0
1642124110000|2022-01-14 01:35:10|165.89|163.09|166|163.2|166|163.2|165.83|163.03|0
1642124120000|2022-01-14 01:35:20|166.22|163.42|166.17|163.37|166.22|163.42|166.11|163.31|0
1642124130000|2022-01-14 01:35:30|166|163.2|166|163.2|166|163.2|166|163.2|0
1642124140000|2022-01-14 01:35:40|166.11|163.31|166.28|163.48|166.28|163.48|166.11|163.31|0
1642124150000|2022-01-14 01:35:50|166.45|163.65|166.56|163.76|166.56|163.76|166.33|163.53|0
1642124160000|2022-01-14 01:36:00|166.67|163.87|166.89|164.09|166.89|164.09|166.67|163.87|0
1642124170000|2022-01-14 01:36:10|166.83|164.03|166.78|163.98|166.83|164.03|166.78|163.98|0
1642124180000|2022-01-14 01:36:20|166.67|163.87|166.89|164.09|166.89|164.09|166.67|163.87|0
1642124190000|2022-01-14 01:36:30|166.67|163.87|166.56|163.76|166.67|163.87|166.56|163.76|0
1642124200000|2022-01-14 01:36:40|166.67|163.87|166.78|163.98|166.78|163.98|166.67|163.87|0
1642124210000|2022-01-14 01:36:50|166.83|164.03|166.83|164.03|166.89|164.09|166.83|164.03|0
1642124220000|2022-01-14 01:37:00|166.89|164.09|167|164.2|167.11|164.31|166.89|164.09|0
1642124230000|2022-01-14 01:37:10|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1642124240000|2022-01-14 01:37:20|166.94|164.14|166.89|164.09|167|164.2|166.89|164.09|0
1642124250000|2022-01-14 01:37:30|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1642124260000|2022-01-14 01:37:40|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1642124270000|2022-01-14 01:37:50|166.83|164.03|166.67|163.87|166.89|164.09|166.67|163.87|0
1642124280000|2022-01-14 01:38:00|166.56|163.76|166.78|163.98|166.78|163.98|166.56|163.76|0
1642124290000|2022-01-14 01:38:10|167|164.2|166.89|164.09|167|164.2|166.89|164.09|0
1642124300000|2022-01-14 01:38:20|166.94|164.14|166.94|164.14|166.94|164.14|166.94|164.14|0
1642124310000|2022-01-14 01:38:30|167|164.2|167.22|164.42|167.22|164.42|167|164.2|0
1642124320000|2022-01-14 01:38:40|167.11|164.31|167|164.2|167.11|164.31|166.94|164.14|0
1642124330000|2022-01-14 01:38:50|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1642124340000|2022-01-14 01:39:00|166.89|164.09|167|164.2|167|164.2|166.89|164.09|0
1642124350000|2022-01-14 01:39:10|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1642124360000|2022-01-14 01:39:20|166.72|163.92|166.67|163.87|166.89|164.09|166.67|163.87|0
1642124370000|2022-01-14 01:39:30|166.56|163.76|166.78|163.98|166.83|164.03|166.56|163.76|0
1642124380000|2022-01-14 01:39:40|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1642124390000|2022-01-14 01:39:50|166.56|163.76|166.56|163.76|166.56|163.76|166.56|163.76|0
1642124400000|2022-01-14 01:40:00|166.67|163.87|166.89|164.09|166.89|164.09|166.67|163.87|0
1642124410000|2022-01-14 01:40:10|166.78|163.98|166.55|163.75|166.78|163.98|166.55|163.75|0
1642124420000|2022-01-14 01:40:20|166.67|163.87|166.61|163.81|166.67|163.87|166.61|163.81|0
1642124430000|2022-01-14 01:40:30|166.55|163.75|166.39|163.59|166.55|163.75|166.33|163.53|0
1642124440000|2022-01-14 01:40:40|166.44|163.64|166.55|163.75|166.55|163.75|166.44|163.64|0
1642124450000|2022-01-14 01:40:50|166.44|163.64|166.5|163.7|166.5|163.7|166.44|163.64|0
1642124460000|2022-01-14 01:41:00|166.55|163.75|166.44|163.64|166.55|163.75|166.39|163.59|0
1642124470000|2022-01-14 01:41:10|166.39|163.59|166.11|163.31|166.39|163.59|166.11|163.31|0
1642124480000|2022-01-14 01:41:20|166|163.2|166|163.2|166|163.2|166|163.2|0
1642124490000|2022-01-14 01:41:30|165.89|163.09|165.89|163.09|165.94|163.14|165.89|163.09|0
1642124500000|2022-01-14 01:41:40|165.78|162.98|165.78|162.98|165.78|162.98|165.78|162.98|0
1642124510000|2022-01-14 01:41:50|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1642124520000|2022-01-14 01:42:00|165.72|162.92|165.78|162.98|165.78|162.98|165.67|162.87|0
1642124530000|2022-01-14 01:42:10|165.89|163.09|165.94|163.14|165.94|163.14|165.89|163.09|0
1642124540000|2022-01-14 01:42:20|166.05|163.25|166.05|163.25|166.05|163.25|166|163.2|0
1642124550000|2022-01-14 01:42:30|166.11|163.31|165.83|163.03|166.11|163.31|165.83|163.03|0
1642124560000|2022-01-14 01:42:40|165.89|163.09|165.33|162.53|165.89|163.09|165.33|162.53|0
1642124570000|2022-01-14 01:42:50|165.22|162.42|165.39|162.59|165.39|162.59|165.22|162.42|0
1642124580000|2022-01-14 01:43:00|165.56|162.76|165.56|162.76|165.67|162.87|165.56|162.76|0
1642124590000|2022-01-14 01:43:10|165.67|162.87|165.61|162.81|165.67|162.87|165.61|162.81|0
1642124600000|2022-01-14 01:43:20|165.5|162.7|165.44|162.64|165.56|162.76|165.44|162.64|0
1642124610000|2022-01-14 01:43:30|165.11|162.31|165|162.2|165.17|162.37|165|162.2|0
1642124620000|2022-01-14 01:43:40|165.11|162.31|165.06|162.26|165.11|162.31|165.06|162.26|0
1642124630000|2022-01-14 01:43:50|165|162.2|164.94|162.14|165|162.2|164.94|162.14|0
1642124640000|2022-01-14 01:44:00|165|162.2|165.11|162.31|165.11|162.31|165|162.2|0
1642124650000|2022-01-14 01:44:10|165|162.2|164.78|161.98|165|162.2|164.78|161.98|0
1642124660000|2022-01-14 01:44:20|164.89|162.09|164.78|161.98|164.89|162.09|164.78|161.98|0
1642124670000|2022-01-14 01:44:30|164.89|162.09|165|162.2|165|162.2|164.89|162.09|0
1642124680000|2022-01-14 01:44:40|164.89|162.09|164.78|161.98|164.89|162.09|164.78|161.98|0
1642124690000|2022-01-14 01:44:50|164.72|161.92|164.67|161.87|164.72|161.92|164.56|161.76|0
1642124700000|2022-01-14 01:45:00|164.34|161.54|164.12|161.32|164.45|161.65|164.12|161.32|0
1642124710000|2022-01-14 01:45:10|164.01|161.21|163.57|160.77|164.01|161.21|163.57|160.77|0
1642124720000|2022-01-14 01:45:20|163.46|160.66|163.62|160.82|163.68|160.88|163.46|160.66|0
1642124730000|2022-01-14 01:45:30|163.57|160.77|163.79|160.99|163.79|160.99|163.46|160.66|0
1642124740000|2022-01-14 01:45:40|163.9|161.1|164.01|161.21|164.01|161.21|163.79|160.99|0
1642124750000|2022-01-14 01:45:50|163.9|161.1|164.23|161.43|164.23|161.43|163.9|161.1|0
1642124760000|2022-01-14 01:46:00|164.34|161.54|164.45|161.65|164.45|161.65|164.23|161.43|0
1642124770000|2022-01-14 01:46:10|164.56|161.76|164.67|161.87|164.67|161.87|164.56|161.76|0
1642124780000|2022-01-14 01:46:20|164.72|161.92|165.11|162.31|165.11|162.31|164.72|161.92|0
1642124790000|2022-01-14 01:46:30|165|162.2|164.89|162.09|165|162.2|164.89|162.09|0
1642124800000|2022-01-14 01:46:40|164.67|161.87|164.78|161.98|164.89|162.09|164.67|161.87|0
1642124810000|2022-01-14 01:46:50|164.67|161.87|164.78|161.98|164.89|162.09|164.67|161.87|0
1642124820000|2022-01-14 01:47:00|164.67|161.87|164.67|161.87|164.67|161.87|164.56|161.76|0
1642124830000|2022-01-14 01:47:10|164.78|161.98|164.78|161.98|164.89|162.09|164.78|161.98|0
1642124840000|2022-01-14 01:47:20|164.72|161.92|164.72|161.92|164.78|161.98|164.72|161.92|0
1642124850000|2022-01-14 01:47:30|164.78|161.98|164.89|162.09|164.89|162.09|164.78|161.98|0
1642124860000|2022-01-14 01:47:40|164.78|161.98|164.89|162.09|164.89|162.09|164.78|161.98|0
1642124870000|2022-01-14 01:47:50|165|162.2|164.89|162.09|165.11|162.31|164.89|162.09|0
1642124880000|2022-01-14 01:48:00|164.83|162.03|164.83|162.03|164.83|162.03|164.78|161.98|0
1642124890000|2022-01-14 01:48:10|164.78|161.98|164.78|161.98|164.89|162.09|164.78|161.98|0
1642124900000|2022-01-14 01:48:20|164.89|162.09|164.78|161.98|164.89|162.09|164.78|161.98|0
1642124920000|2022-01-14 01:48:40|164.67|161.87|164.78|161.98|164.78|161.98|164.67|161.87|0
1642124930000|2022-01-14 01:48:50|164.89|162.09|165|162.2|165|162.2|164.89|162.09|0
1642124940000|2022-01-14 01:49:00|164.89|162.09|165.22|162.42|165.22|162.42|164.89|162.09|0
1642124950000|2022-01-14 01:49:10|165.27|162.47|165.38|162.58|165.38|162.58|165.27|162.47|0
1642124960000|2022-01-14 01:49:20|165.33|162.53|165.27|162.47|165.44|162.64|165.27|162.47|0
1642124970000|2022-01-14 01:49:30|165.33|162.53|164.89|162.09|165.33|162.53|164.89|162.09|0
1642124980000|2022-01-14 01:49:40|165|162.2|165.05|162.25|165.11|162.31|165|162.2|0
1642124990000|2022-01-14 01:49:50|165|162.2|165|162.2|165|162.2|165|162.2|0
1642125000000|2022-01-14 01:50:00|165.11|162.31|164.89|162.09|165.11|162.31|164.89|162.09|0
1642125010000|2022-01-14 01:50:10|164.94|162.14|164.78|161.98|164.94|162.14|164.78|161.98|0
1642125020000|2022-01-14 01:50:20|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1642125030000|2022-01-14 01:50:30|164.56|161.76|164.23|161.43|164.56|161.76|164.23|161.43|0
1642125040000|2022-01-14 01:50:40|164.34|161.54|164.23|161.43|164.34|161.54|164.23|161.43|0
1642125050000|2022-01-14 01:50:50|164.34|161.54|164.34|161.54|164.34|161.54|164.34|161.54|0
1642125060000|2022-01-14 01:51:00|164.45|161.65|164.56|161.76|164.61|161.81|164.45|161.65|0
1642125070000|2022-01-14 01:51:10|164.61|161.81|164.56|161.76|164.61|161.81|164.56|161.76|0
1642125080000|2022-01-14 01:51:20|164.78|161.98|164.78|161.98|164.78|161.98|164.78|161.98|0
1642125090000|2022-01-14 01:51:30|164.89|162.09|164.78|161.98|164.89|162.09|164.78|161.98|0
1642125100000|2022-01-14 01:51:40|164.89|162.09|164.89|162.09|164.89|162.09|164.89|162.09|0
1642125110000|2022-01-14 01:51:50|165|162.2|164.56|161.76|165|162.2|164.56|161.76|0
1642125120000|2022-01-14 01:52:00|164.45|161.65|164.56|161.76|164.56|161.76|164.45|161.65|0
1642125130000|2022-01-14 01:52:10|164.5|161.7|164.56|161.76|164.56|161.76|164.45|161.65|0
1642125140000|2022-01-14 01:52:20|164.61|161.81|164.72|161.92|164.72|161.92|164.61|161.81|0
1642125150000|2022-01-14 01:52:30|164.67|161.87|164.56|161.76|164.67|161.87|164.45|161.65|0
1642125160000|2022-01-14 01:52:40|164.61|161.81|164.56|161.76|164.67|161.87|164.56|161.76|0
1642125170000|2022-01-14 01:52:50|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1642125180000|2022-01-14 01:53:00|164.61|161.81|164.78|161.98|164.78|161.98|164.61|161.81|0
1642125190000|2022-01-14 01:53:10|164.89|162.09|164.89|162.09|164.89|162.09|164.89|162.09|0
1642125200000|2022-01-14 01:53:20|165|162.2|165|162.2|165.11|162.31|165|162.2|0
1642125210000|2022-01-14 01:53:30|164.94|162.14|164.89|162.09|165|162.2|164.89|162.09|0
1642125220000|2022-01-14 01:53:40|164.78|161.98|164.89|162.09|164.89|162.09|164.78|161.98|0
1642125230000|2022-01-14 01:53:50|164.83|162.03|164.67|161.87|164.83|162.03|164.67|161.87|0
1642125240000|2022-01-14 01:54:00|164.78|161.98|164.67|161.87|164.78|161.98|164.67|161.87|0
1642125260000|2022-01-14 01:54:20|164.61|161.81|164.67|161.87|164.67|161.87|164.61|161.81|0
1642125270000|2022-01-14 01:54:30|164.89|162.09|164.89|162.09|164.89|162.09|164.78|161.98|0
1642125280000|2022-01-14 01:54:40|164.83|162.03|164.89|162.09|164.89|162.09|164.83|162.03|0
1642125290000|2022-01-14 01:54:50|164.78|161.98|164.83|162.03|164.83|162.03|164.78|161.98|0
1642125300000|2022-01-14 01:55:00|164.78|161.98|164.72|161.92|164.78|161.98|164.44|161.64|0
1642125310000|2022-01-14 01:55:10|164.78|161.98|164.78|161.98|165|162.2|164.78|161.98|0
1642125320000|2022-01-14 01:55:20|164.83|162.03|164.72|161.92|164.83|162.03|164.61|161.81|0
1642125330000|2022-01-14 01:55:30|164.67|161.87|164.55|161.75|164.67|161.87|164.55|161.75|0
1642125340000|2022-01-14 01:55:40|164.44|161.64|164.33|161.53|164.44|161.64|164.33|161.53|0
1642125350000|2022-01-14 01:55:50|164.39|161.59|164.55|161.75|164.55|161.75|164.39|161.59|0
1642125360000|2022-01-14 01:56:00|164.61|161.81|164.61|161.81|164.61|161.81|164.61|161.81|0
1642125370000|2022-01-14 01:56:10|164.55|161.75|164.61|161.81|164.61|161.81|164.55|161.75|0
1642125380000|2022-01-14 01:56:20|164.55|161.75|164.72|161.92|164.72|161.92|164.55|161.75|0
1642125390000|2022-01-14 01:56:30|164.66|161.86|164.66|161.86|164.66|161.86|164.55|161.75|0
1642125400000|2022-01-14 01:56:40|164.78|161.98|165|162.2|165|162.2|164.78|161.98|0
1642125410000|2022-01-14 01:56:50|165.11|162.31|165|162.2|165.11|162.31|165|162.2|0
1642125420000|2022-01-14 01:57:00|164.89|162.09|164.89|162.09|164.89|162.09|164.89|162.09|0
1642125430000|2022-01-14 01:57:10|165|162.2|164.89|162.09|165|162.2|164.89|162.09|0
1642125440000|2022-01-14 01:57:20|164.94|162.14|164.94|162.14|165|162.2|164.94|162.14|0
1642125450000|2022-01-14 01:57:30|165|162.2|165|162.2|165|162.2|165|162.2|0
1642125470000|2022-01-14 01:57:50|164.88|162.08|164.88|162.08|164.88|162.08|164.77|161.97|0
1642125480000|2022-01-14 01:58:00|164.83|162.03|164.77|161.97|164.88|162.08|164.77|161.97|0
1642125490000|2022-01-14 01:58:10|164.88|162.08|164.88|162.08|165|162.2|164.88|162.08|0
1642125500000|2022-01-14 01:58:20|164.44|161.64|164.22|161.42|164.44|161.64|164.22|161.42|0
1642125510000|2022-01-14 01:58:30|164.33|161.53|164|161.2|164.33|161.53|164|161.2|0
1642125520000|2022-01-14 01:58:40|163.67|160.87|163.78|160.98|163.78|160.98|163.67|160.87|0
1642125530000|2022-01-14 01:58:50|163.89|161.09|164.06|161.26|164.06|161.26|163.89|161.09|0
1642125540000|2022-01-14 01:59:00|164|161.2|164.22|161.42|164.22|161.42|164|161.2|0
1642125550000|2022-01-14 01:59:10|164.33|161.53|164.33|161.53|164.33|161.53|164.28|161.48|0
1642125560000|2022-01-14 01:59:20|164.39|161.59|164.44|161.64|164.44|161.64|164.39|161.59|0
1642125570000|2022-01-14 01:59:30|164.33|161.53|164.22|161.42|164.33|161.53|164.22|161.42|0
1642125580000|2022-01-14 01:59:40|164.33|161.53|164.33|161.53|164.33|161.53|164.28|161.48|0
1642125590000|2022-01-14 01:59:50|164.44|161.64|164.44|161.64|164.44|161.64|164.44|161.64|0
1642125600000|2022-01-14 02:00:00|164.55|161.75|164.66|161.86|164.66|161.86|164.55|161.75|0
1642125610000|2022-01-14 02:00:10|164.72|161.92|164.33|161.53|164.72|161.92|164.33|161.53|0
1642125620000|2022-01-14 02:00:20|164.44|161.64|164.33|161.53|164.44|161.64|164.33|161.53|0
1642125630000|2022-01-14 02:00:30|164.44|161.64|164.66|161.86|164.66|161.86|164.33|161.53|0
1642125640000|2022-01-14 02:00:40|164.55|161.75|164.5|161.7|164.55|161.75|164.5|161.7|0
1642125650000|2022-01-14 02:00:50|164.44|161.64|164.55|161.75|164.55|161.75|164.44|161.64|0
1642125660000|2022-01-14 02:01:00|164.5|161.7|164.55|161.75|164.66|161.86|164.5|161.7|0
1642125670000|2022-01-14 02:01:10|164.66|161.86|164.77|161.97|164.77|161.97|164.61|161.81|0
1642125680000|2022-01-14 02:01:20|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1642125690000|2022-01-14 02:01:30|164.55|161.75|164.33|161.53|164.55|161.75|164.33|161.53|0
1642125700000|2022-01-14 02:01:40|164.44|161.64|164.33|161.53|164.55|161.75|164.33|161.53|0
1642125710000|2022-01-14 02:01:50|164.27|161.47|164.11|161.31|164.27|161.47|164.11|161.31|0
1642125720000|2022-01-14 02:02:00|164.22|161.42|164|161.2|164.22|161.42|164|161.2|0
1642125730000|2022-01-14 02:02:10|163.83|161.03|164|161.2|164|161.2|163.78|160.98|0
1642125740000|2022-01-14 02:02:20|164.05|161.25|164.05|161.25|164.05|161.25|164.05|161.25|0
1642125750000|2022-01-14 02:02:30|164.11|161.31|164.16|161.36|164.22|161.42|164.11|161.31|0
1642125760000|2022-01-14 02:02:40|164.22|161.42|164.16|161.36|164.22|161.42|164.11|161.31|0
1642125770000|2022-01-14 02:02:50|164.22|161.42|164.33|161.53|164.33|161.53|164.22|161.42|0
1642125780000|2022-01-14 02:03:00|164.22|161.42|164.44|161.64|164.44|161.64|164.22|161.42|0
1642125790000|2022-01-14 02:03:10|164.55|161.75|164.6|161.8|164.6|161.8|164.55|161.75|0
1642125800000|2022-01-14 02:03:20|164.55|161.75|164.55|161.75|164.66|161.86|164.55|161.75|0
1642125810000|2022-01-14 02:03:30|164.66|161.86|164.66|161.86|164.77|161.97|164.66|161.86|0
1642125820000|2022-01-14 02:03:40|164.71|161.91|164.66|161.86|164.71|161.91|164.66|161.86|0
1642125830000|2022-01-14 02:03:50|164.71|161.91|164.77|161.97|164.77|161.97|164.71|161.91|0
1642125840000|2022-01-14 02:04:00|164.71|161.91|165.1|162.3|165.21|162.41|164.71|161.91|0
1642125850000|2022-01-14 02:04:10|165.21|162.41|165.27|162.47|165.32|162.52|165.21|162.41|0
1642125860000|2022-01-14 02:04:20|165.21|162.41|165.1|162.3|165.21|162.41|165.1|162.3|0
1642125870000|2022-01-14 02:04:30|165.21|162.41|165.1|162.3|165.21|162.41|165.1|162.3|0
1642125880000|2022-01-14 02:04:40|164.99|162.19|164.88|162.08|164.99|162.19|164.88|162.08|0
1642125890000|2022-01-14 02:04:50|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1642125900000|2022-01-14 02:05:00|164.88|162.08|164.99|162.19|164.99|162.19|164.88|162.08|0
1642125910000|2022-01-14 02:05:10|164.88|162.08|164.99|162.19|164.99|162.19|164.88|162.08|0
1642125920000|2022-01-14 02:05:20|165.1|162.3|164.93|162.13|165.1|162.3|164.88|162.08|0
1642125930000|2022-01-14 02:05:30|164.77|161.97|164.66|161.86|164.77|161.97|164.66|161.86|0
1642125940000|2022-01-14 02:05:40|164.77|161.97|164.88|162.08|164.88|162.08|164.77|161.97|0
1642125960000|2022-01-14 02:06:00|164.77|161.97|164.66|161.86|164.88|162.08|164.66|161.86|0
1642125970000|2022-01-14 02:06:10|164.44|161.64|164.44|161.64|164.44|161.64|164.44|161.64|0
1642125990000|2022-01-14 02:06:30|164.55|161.75|164.55|161.75|164.55|161.75|164.55|161.75|0
1642126000000|2022-01-14 02:06:40|164.49|161.69|164.44|161.64|164.49|161.69|164.44|161.64|0
1642126010000|2022-01-14 02:06:50|164.55|161.75|164.33|161.53|164.55|161.75|164.33|161.53|0
1642126020000|2022-01-14 02:07:00|164.38|161.58|164.44|161.64|164.44|161.64|164.38|161.58|0
1642126030000|2022-01-14 02:07:10|164.49|161.69|164.44|161.64|164.66|161.86|164.44|161.64|0
1642126040000|2022-01-14 02:07:20|164.55|161.75|164.55|161.75|164.66|161.86|164.55|161.75|0
1642126050000|2022-01-14 02:07:30|164.66|161.86|164.55|161.75|164.66|161.86|164.55|161.75|0
1642126060000|2022-01-14 02:07:40|164.44|161.64|164.44|161.64|164.55|161.75|164.44|161.64|0
1642126070000|2022-01-14 02:07:50|164.33|161.53|164.44|161.64|164.44|161.64|164.33|161.53|0
1642126080000|2022-01-14 02:08:00|164.49|161.69|164.33|161.53|164.55|161.75|164.33|161.53|0
1642126090000|2022-01-14 02:08:10|164.38|161.58|164.33|161.53|164.44|161.64|164.33|161.53|0
1642126100000|2022-01-14 02:08:20|164.38|161.58|164.33|161.53|164.38|161.58|164.22|161.42|0
1642126110000|2022-01-14 02:08:30|164.38|161.58|164.33|161.53|164.44|161.64|164.33|161.53|0
1642126120000|2022-01-14 02:08:40|164.38|161.58|164.6|161.8|164.6|161.8|164.38|161.58|0
1642126130000|2022-01-14 02:08:50|164.66|161.86|164.49|161.69|164.66|161.86|164.49|161.69|0
1642126140000|2022-01-14 02:09:00|164.33|161.53|164.33|161.53|164.33|161.53|164.22|161.42|0
1642126150000|2022-01-14 02:09:10|164.22|161.42|164.33|161.53|164.33|161.53|164.22|161.42|0
1642126160000|2022-01-14 02:09:20|164.27|161.47|164.33|161.53|164.33|161.53|164.27|161.47|0
1642126170000|2022-01-14 02:09:30|164.27|161.47|164.38|161.58|164.38|161.58|164.27|161.47|0
1642126180000|2022-01-14 02:09:40|164.33|161.53|164.33|161.53|164.38|161.58|164.33|161.53|0
1642126190000|2022-01-14 02:09:50|164.22|161.42|164.11|161.31|164.22|161.42|164.11|161.31|0
1642126200000|2022-01-14 02:10:00|164.22|161.42|164|161.2|164.22|161.42|164|161.2|0
1642126210000|2022-01-14 02:10:10|164.22|161.42|164.33|161.53|164.33|161.53|164.22|161.42|0
1642126220000|2022-01-14 02:10:20|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1642126230000|2022-01-14 02:10:30|164.16|161.36|164.05|161.25|164.16|161.36|164|161.2|0
1642126240000|2022-01-14 02:10:40|164.11|161.31|163.78|160.98|164.11|161.31|163.78|160.98|0
1642126250000|2022-01-14 02:10:50|163.67|160.87|163.45|160.65|163.78|160.98|163.45|160.65|0
1642126260000|2022-01-14 02:11:00|163.34|160.54|163.28|160.48|163.34|160.54|163.28|160.48|0
1642126270000|2022-01-14 02:11:10|163.34|160.54|162.79|159.99|163.34|160.54|162.79|159.99|0
1642126280000|2022-01-14 02:11:20|162.68|159.88|162.9|160.1|162.9|160.1|162.68|159.88|0
1642126290000|2022-01-14 02:11:30|163.01|160.21|163.12|160.32|163.12|160.32|163.01|160.21|0
1642126300000|2022-01-14 02:11:40|163.01|160.21|162.79|159.99|163.01|160.21|162.79|159.99|0
1642126310000|2022-01-14 02:11:50|162.9|160.1|162.02|159.22|162.9|160.1|161.59|158.79|0
1642126320000|2022-01-14 02:12:00|161.91|159.11|161.8|159|162.02|159.22|161.8|159|0
1642126330000|2022-01-14 02:12:10|162.02|159.22|162.13|159.33|162.24|159.44|162.02|159.22|0
1642126340000|2022-01-14 02:12:20|162.02|159.22|162.29|159.49|162.35|159.55|162.02|159.22|0
1642126350000|2022-01-14 02:12:30|162.24|159.44|161.97|159.17|162.24|159.44|161.97|159.17|0
1642126360000|2022-01-14 02:12:40|161.8|159|161.91|159.11|161.91|159.11|161.8|159|0
1642126370000|2022-01-14 02:12:50|161.8|159|161.8|159|161.91|159.11|161.8|159|0
1642126380000|2022-01-14 02:13:00|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1642126390000|2022-01-14 02:13:10|160.93|158.13|161.48|158.68|161.59|158.79|160.93|158.13|0
1642126400000|2022-01-14 02:13:20|161.37|158.57|161.26|158.46|161.37|158.57|161.26|158.46|0
1642126410000|2022-01-14 02:13:30|161.48|158.68|161.86|159.06|161.86|159.06|161.48|158.68|0
1642126420000|2022-01-14 02:13:40|161.8|159|161.8|159|161.86|159.06|161.8|159|0
1642126430000|2022-01-14 02:13:50|161.69|158.89|161.69|158.89|161.69|158.89|161.69|158.89|0
1642126440000|2022-01-14 02:14:00|161.75|158.95|161.59|158.79|161.75|158.95|161.59|158.79|0
1642126450000|2022-01-14 02:14:10|161.69|158.89|161.48|158.68|161.69|158.89|161.48|158.68|0
1642126460000|2022-01-14 02:14:20|161.59|158.79|161.59|158.79|161.64|158.84|161.59|158.79|0
1642126470000|2022-01-14 02:14:30|161.69|158.89|161.48|158.68|161.69|158.89|161.48|158.68|0
1642126480000|2022-01-14 02:14:40|161.59|158.79|161.59|158.79|161.59|158.79|161.59|158.79|0
1642126490000|2022-01-14 02:14:50|161.48|158.68|161.15|158.35|161.48|158.68|161.15|158.35|0
1642126500000|2022-01-14 02:15:00|161.04|158.24|161.04|158.24|161.15|158.35|161.04|158.24|0
1642126510000|2022-01-14 02:15:10|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1642126520000|2022-01-14 02:15:20|160.82|158.02|160.93|158.13|160.93|158.13|160.71|157.91|0
1642126530000|2022-01-14 02:15:30|161.15|158.35|160.77|157.97|161.15|158.35|160.77|157.97|0
1642126540000|2022-01-14 02:15:40|160.61|157.81|160.61|157.81|160.61|157.81|160.39|157.59|0
1642126550000|2022-01-14 02:15:50|160.66|157.86|160.66|157.86|160.87|158.07|160.66|157.86|0
1642126560000|2022-01-14 02:16:00|160.71|157.91|160.82|158.02|160.82|158.02|160.71|157.91|0
1642126570000|2022-01-14 02:16:10|160.93|158.13|160.93|158.13|161.04|158.24|160.93|158.13|0
1642126580000|2022-01-14 02:16:20|161.04|158.24|161.15|158.35|161.15|158.35|161.04|158.24|0
1642126590000|2022-01-14 02:16:30|161.26|158.46|161.15|158.35|161.26|158.46|161.15|158.35|0
1642126600000|2022-01-14 02:16:40|161.26|158.46|161.04|158.24|161.26|158.46|161.04|158.24|0
1642126610000|2022-01-14 02:16:50|161.15|158.35|160.93|158.13|161.15|158.35|160.93|158.13|0
1642126620000|2022-01-14 02:17:00|161.09|158.29|161.15|158.35|161.15|158.35|161.04|158.24|0
1642126630000|2022-01-14 02:17:10|161.04|158.24|161.04|158.24|161.15|158.35|161.04|158.24|0
1642126640000|2022-01-14 02:17:20|161.15|158.35|161.58|158.78|161.58|158.78|161.04|158.24|0
1642126650000|2022-01-14 02:17:30|161.47|158.67|161.58|158.78|161.58|158.78|161.47|158.67|0
1642126660000|2022-01-14 02:17:40|161.69|158.89|161.69|158.89|161.69|158.89|161.64|158.84|0
1642126670000|2022-01-14 02:17:50|161.37|158.57|161.58|158.78|161.58|158.78|161.37|158.57|0
1642126680000|2022-01-14 02:18:00|161.37|158.57|161.58|158.78|161.58|158.78|161.37|158.57|0
1642126690000|2022-01-14 02:18:10|161.69|158.89|161.58|158.78|161.69|158.89|161.58|158.78|0
1642126700000|2022-01-14 02:18:20|161.47|158.67|161.47|158.67|161.47|158.67|161.37|158.57|0
1642126710000|2022-01-14 02:18:30|161.42|158.62|161.58|158.78|161.58|158.78|161.42|158.62|0
1642126720000|2022-01-14 02:18:40|161.47|158.67|161.47|158.67|161.58|158.78|161.47|158.67|0
1642126730000|2022-01-14 02:18:50|161.53|158.73|161.37|158.57|161.58|158.78|161.37|158.57|0
1642126740000|2022-01-14 02:19:00|161.47|158.67|161.42|158.62|161.47|158.67|161.42|158.62|0
1642126750000|2022-01-14 02:19:10|161.37|158.57|161.37|158.57|161.37|158.57|161.26|158.46|0
1642126760000|2022-01-14 02:19:20|161.42|158.62|161.36|158.56|161.42|158.62|161.36|158.56|0
1642126780000|2022-01-14 02:19:40|161.42|158.62|161.36|158.56|161.42|158.62|161.36|158.56|0
1642126790000|2022-01-14 02:19:50|160.93|158.13|160.93|158.13|161.04|158.24|160.93|158.13|0
1642126800000|2022-01-14 02:20:00|160.82|158.02|161.26|158.46|161.26|158.46|160.82|158.02|0
1642126810000|2022-01-14 02:20:10|161.31|158.51|161.36|158.56|161.47|158.67|161.31|158.51|0
1642126820000|2022-01-14 02:20:20|161.26|158.46|161.26|158.46|161.36|158.56|161.26|158.46|0
1642126830000|2022-01-14 02:20:30|161.36|158.56|161.31|158.51|161.36|158.56|161.31|158.51|0
1642126840000|2022-01-14 02:20:40|161.36|158.56|161.26|158.46|161.36|158.56|161.26|158.46|0
1642126850000|2022-01-14 02:20:50|161.15|158.35|161.2|158.4|161.2|158.4|161.15|158.35|0
1642126860000|2022-01-14 02:21:00|161.26|158.46|161.42|158.62|161.42|158.62|161.26|158.46|0
1642126870000|2022-01-14 02:21:10|161.36|158.56|161.69|158.89|161.69|158.89|161.36|158.56|0
1642126880000|2022-01-14 02:21:20|161.58|158.78|161.63|158.83|161.63|158.83|161.58|158.78|0
1642126890000|2022-01-14 02:21:30|161.69|158.89|161.69|158.89|161.69|158.89|161.69|158.89|0
1642126900000|2022-01-14 02:21:40|161.8|159|161.8|159|161.8|159|161.69|158.89|0
1642126910000|2022-01-14 02:21:50|161.91|159.11|161.91|159.11|161.91|159.11|161.8|159|0
1642126920000|2022-01-14 02:22:00|162.02|159.22|162.13|159.33|162.13|159.33|162.02|159.22|0
1642126930000|2022-01-14 02:22:10|162.18|159.38|162.13|159.33|162.18|159.38|162.13|159.33|0
1642126940000|2022-01-14 02:22:20|162.24|159.44|162.24|159.44|162.35|159.55|162.24|159.44|0
1642126950000|2022-01-14 02:22:30|162.13|159.33|162.35|159.55|162.35|159.55|162.13|159.33|0
1642126970000|2022-01-14 02:22:50|162.29|159.49|162.29|159.49|162.29|159.49|162.29|159.49|0
1642126980000|2022-01-14 02:23:00|162.35|159.55|162.24|159.44|162.45|159.65|162.24|159.44|0
1642126990000|2022-01-14 02:23:10|162.29|159.49|162.02|159.22|162.29|159.49|162.02|159.22|0
1642127000000|2022-01-14 02:23:20|162.13|159.33|162.13|159.33|162.24|159.44|162.13|159.33|0
1642127020000|2022-01-14 02:23:40|162.24|159.44|162.02|159.22|162.24|159.44|162.02|159.22|0
1642127030000|2022-01-14 02:23:50|162.07|159.27|161.91|159.11|162.07|159.27|161.91|159.11|0
1642127040000|2022-01-14 02:24:00|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1642127050000|2022-01-14 02:24:10|161.91|159.11|162.02|159.22|162.24|159.44|161.91|159.11|0
1642127060000|2022-01-14 02:24:20|162.18|159.38|162.13|159.33|162.24|159.44|162.13|159.33|0
1642127070000|2022-01-14 02:24:30|162.02|159.22|161.91|159.11|162.02|159.22|161.91|159.11|0
1642127080000|2022-01-14 02:24:40|161.8|159|161.8|159|161.8|159|161.69|158.89|0
1642127090000|2022-01-14 02:24:50|161.91|159.11|161.8|159|161.91|159.11|161.8|159|0
1642127100000|2022-01-14 02:25:00|161.91|159.11|161.69|158.89|161.91|159.11|161.69|158.89|0
1642127110000|2022-01-14 02:25:10|161.91|159.11|161.8|159|161.91|159.11|161.8|159|0
1642127120000|2022-01-14 02:25:20|161.91|159.11|162.02|159.22|162.02|159.22|161.8|159|0
1642127130000|2022-01-14 02:25:30|162.13|159.33|162.13|159.33|162.24|159.44|162.13|159.33|0
1642127140000|2022-01-14 02:25:40|162.02|159.22|162.61|159.81|162.61|159.81|162.02|159.22|0
1642127150000|2022-01-14 02:25:50|162.72|159.92|162.55|159.75|162.72|159.92|162.55|159.75|0
1642127160000|2022-01-14 02:26:00|162.61|159.81|162.72|159.92|162.72|159.92|162.61|159.81|0
1642127170000|2022-01-14 02:26:10|162.77|159.97|162.72|159.92|162.77|159.97|162.72|159.92|0
1642127180000|2022-01-14 02:26:20|162.61|159.81|162.5|159.7|162.61|159.81|162.5|159.7|0
1642127190000|2022-01-14 02:26:30|162.61|159.81|162.5|159.7|162.61|159.81|162.5|159.7|0
1642127200000|2022-01-14 02:26:40|162.39|159.59|162.5|159.7|162.5|159.7|162.39|159.59|0
1642127210000|2022-01-14 02:26:50|162.39|159.59|162.39|159.59|162.44|159.64|162.39|159.59|0
1642127220000|2022-01-14 02:27:00|162.5|159.7|162.72|159.92|162.72|159.92|162.5|159.7|0
1642127230000|2022-01-14 02:27:10|162.94|160.14|162.88|160.08|162.94|160.14|162.88|160.08|0
1642127240000|2022-01-14 02:27:20|162.83|160.03|162.88|160.08|162.88|160.08|162.83|160.03|0
1642127250000|2022-01-14 02:27:30|162.94|160.14|162.94|160.14|162.94|160.14|162.94|160.14|0
1642127260000|2022-01-14 02:27:40|162.88|160.08|162.99|160.19|162.99|160.19|162.88|160.08|0
1642127270000|2022-01-14 02:27:50|162.88|160.08|162.83|160.03|162.94|160.14|162.83|160.03|0
1642127280000|2022-01-14 02:28:00|162.88|160.08|162.83|160.03|162.88|160.08|162.83|160.03|0
1642127290000|2022-01-14 02:28:10|162.88|160.08|162.94|160.14|162.94|160.14|162.83|160.03|0
1642127300000|2022-01-14 02:28:20|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1642127310000|2022-01-14 02:28:30|162.99|160.19|163.05|160.25|163.05|160.25|162.99|160.19|0
1642127320000|2022-01-14 02:28:40|162.94|160.14|163.05|160.25|163.05|160.25|162.94|160.14|0
1642127330000|2022-01-14 02:28:50|162.94|160.14|162.94|160.14|162.94|160.14|162.94|160.14|0
1642127350000|2022-01-14 02:29:10|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1642127360000|2022-01-14 02:29:20|163.16|160.36|163.16|160.36|163.16|160.36|163.05|160.25|0
1642127370000|2022-01-14 02:29:30|163.27|160.47|163.27|160.47|163.43|160.63|163.27|160.47|0
1642127380000|2022-01-14 02:29:40|163.16|160.36|163.27|160.47|163.27|160.47|163.16|160.36|0
1642127390000|2022-01-14 02:29:50|163.26|160.46|163.26|160.46|163.26|160.46|163.26|160.46|0
1642127400000|2022-01-14 02:30:00|163.37|160.57|163.7|160.9|163.7|160.9|163.37|160.57|0
1642127410000|2022-01-14 02:30:10|163.92|161.12|164.03|161.23|164.03|161.23|163.81|161.01|0
1642127420000|2022-01-14 02:30:20|164.14|161.34|164.25|161.45|164.25|161.45|164.14|161.34|0
1642127430000|2022-01-14 02:30:30|164.14|161.34|164.03|161.23|164.14|161.34|164.03|161.23|0
1642127440000|2022-01-14 02:30:40|164.14|161.34|164.03|161.23|164.14|161.34|164.03|161.23|0
1642127450000|2022-01-14 02:30:50|164.14|161.34|164.03|161.23|164.14|161.34|164.03|161.23|0
1642127460000|2022-01-14 02:31:00|164.14|161.34|164.14|161.34|164.14|161.34|164.14|161.34|0
1642127470000|2022-01-14 02:31:10|164.25|161.45|164.03|161.23|164.25|161.45|164.03|161.23|0
1642127480000|2022-01-14 02:31:20|164.14|161.34|164.03|161.23|164.14|161.34|164.03|161.23|0
1642127490000|2022-01-14 02:31:30|164.14|161.34|164.14|161.34|164.14|161.34|164.14|161.34|0
1642127500000|2022-01-14 02:31:40|164.03|161.23|164.14|161.34|164.14|161.34|164.03|161.23|0
1642127510000|2022-01-14 02:31:50|164.25|161.45|164.25|161.45|164.3|161.5|164.25|161.45|0
1642127520000|2022-01-14 02:32:00|164.14|161.34|164.03|161.23|164.14|161.34|164.03|161.23|0
1642127530000|2022-01-14 02:32:10|164.14|161.34|164.03|161.23|164.14|161.34|164.03|161.23|0
1642127540000|2022-01-14 02:32:20|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1642127550000|2022-01-14 02:32:30|164.5|161.7|164.39|161.59|164.5|161.7|164.39|161.59|0
1642127560000|2022-01-14 02:32:40|164.17|161.37|164.11|161.31|164.17|161.37|164.11|161.31|0
1642127570000|2022-01-14 02:32:50|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1642127580000|2022-01-14 02:33:00|164.28|161.48|164.28|161.48|164.28|161.48|164.28|161.48|0
1642127590000|2022-01-14 02:33:10|164.17|161.37|164.22|161.42|164.22|161.42|164.17|161.37|0
1642127600000|2022-01-14 02:33:20|164.28|161.48|164.5|161.7|164.5|161.7|164.28|161.48|0
1642127610000|2022-01-14 02:33:30|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1642127620000|2022-01-14 02:33:40|164.5|161.7|164.39|161.59|164.5|161.7|164.39|161.59|0
1642127630000|2022-01-14 02:33:50|164.5|161.7|164.5|161.7|164.5|161.7|164.39|161.59|0
1642127640000|2022-01-14 02:34:00|164.39|161.59|164.39|161.59|164.5|161.7|164.39|161.59|0
1642127650000|2022-01-14 02:34:10|164.22|161.42|164.28|161.48|164.28|161.48|164.22|161.42|0
1642127660000|2022-01-14 02:34:20|164.17|161.37|164.28|161.48|164.28|161.48|164.06|161.26|0
1642127670000|2022-01-14 02:34:30|164.17|161.37|164.39|161.59|164.39|161.59|164.17|161.37|0
1642127680000|2022-01-14 02:34:40|164.28|161.48|164.5|161.7|164.5|161.7|164.28|161.48|0
1642127690000|2022-01-14 02:34:50|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1642127700000|2022-01-14 02:35:00|164.5|161.7|164.5|161.7|164.61|161.81|164.5|161.7|0
1642127710000|2022-01-14 02:35:10|164.61|161.81|164.61|161.81|164.61|161.81|164.61|161.81|0
1642127720000|2022-01-14 02:35:20|164.5|161.7|164.61|161.81|164.61|161.81|164.5|161.7|0
1642127730000|2022-01-14 02:35:30|164.55|161.75|164.61|161.81|164.61|161.81|164.55|161.75|0
1642127740000|2022-01-14 02:35:40|164.66|161.86|164.61|161.81|164.72|161.92|164.61|161.81|0
1642127750000|2022-01-14 02:35:50|164.77|161.97|164.72|161.92|164.83|162.03|164.72|161.92|0
1642127760000|2022-01-14 02:36:00|164.77|161.97|164.72|161.92|164.83|162.03|164.72|161.92|0
1642127770000|2022-01-14 02:36:10|164.77|161.97|164.72|161.92|164.77|161.97|164.72|161.92|0
1642127780000|2022-01-14 02:36:20|164.83|162.03|164.72|161.92|164.83|162.03|164.72|161.92|0
1642127800000|2022-01-14 02:36:40|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1642127810000|2022-01-14 02:36:50|164.72|161.92|164.77|161.97|164.83|162.03|164.72|161.92|0
1642127820000|2022-01-14 02:37:00|164.72|161.92|164.72|161.92|164.83|162.03|164.72|161.92|0
1642127830000|2022-01-14 02:37:10|164.83|162.03|164.77|161.97|164.83|162.03|164.72|161.92|0
1642127840000|2022-01-14 02:37:20|164.83|162.03|164.72|161.92|164.83|162.03|164.72|161.92|0
1642127850000|2022-01-14 02:37:30|164.83|162.03|164.88|162.08|164.88|162.08|164.83|162.03|0
1642127860000|2022-01-14 02:37:40|164.83|162.03|164.83|162.03|164.83|162.03|164.83|162.03|0
1642127870000|2022-01-14 02:37:50|164.72|161.92|164.72|161.92|164.72|161.92|164.72|161.92|0
1642127880000|2022-01-14 02:38:00|164.77|161.97|164.83|162.03|164.83|162.03|164.77|161.97|0
1642127890000|2022-01-14 02:38:10|164.77|161.97|164.72|161.92|164.77|161.97|164.72|161.92|0
1642127900000|2022-01-14 02:38:20|164.61|161.81|164.55|161.75|164.61|161.81|164.5|161.7|0
1642127910000|2022-01-14 02:38:30|164.61|161.81|164.5|161.7|164.61|161.81|164.5|161.7|0
1642127920000|2022-01-14 02:38:40|164.61|161.81|164.61|161.81|164.72|161.92|164.61|161.81|0
1642127930000|2022-01-14 02:38:50|164.72|161.92|164.72|161.92|164.72|161.92|164.72|161.92|0
1642127940000|2022-01-14 02:39:00|164.61|161.81|164.61|161.81|164.61|161.81|164.5|161.7|0
1642127950000|2022-01-14 02:39:10|164.72|161.92|164.72|161.92|164.72|161.92|164.72|161.92|0
1642127960000|2022-01-14 02:39:20|164.61|161.81|164.61|161.81|164.61|161.81|164.61|161.81|0
1642127970000|2022-01-14 02:39:30|164.72|161.92|164.83|162.03|164.83|162.03|164.72|161.92|0
1642127980000|2022-01-14 02:39:40|164.72|161.92|164.66|161.86|164.72|161.92|164.66|161.86|0
1642127990000|2022-01-14 02:39:50|164.72|161.92|164.94|162.14|164.94|162.14|164.72|161.92|0
1642128000000|2022-01-14 02:40:00|165.16|162.36|165.27|162.47|165.38|162.58|165.16|162.36|0
1642128010000|2022-01-14 02:40:10|165.38|162.58|165.38|162.58|165.49|162.69|165.38|162.58|0
1642128020000|2022-01-14 02:40:20|165.43|162.63|165.5|162.7|165.61|162.81|165.43|162.63|0
1642128030000|2022-01-14 02:40:30|165.03|162.23|165.03|162.23|165.03|162.23|165.03|162.23|0
1642128060000|2022-01-14 02:41:00|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1642128070000|2022-01-14 02:41:10|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1642128080000|2022-01-14 02:41:20|165.19|162.39|165.19|162.39|165.19|162.39|165.19|162.39|0
1642128090000|2022-01-14 02:41:30|165.25|162.45|165.25|162.45|165.25|162.45|165.14|162.34|0
1642128100000|2022-01-14 02:41:40|165.3|162.5|165.36|162.56|165.36|162.56|165.3|162.5|0
1642128120000|2022-01-14 02:42:00|165.47|162.67|165.14|162.34|165.47|162.67|165.14|162.34|0
1642128140000|2022-01-14 02:42:20|165.25|162.45|165.14|162.34|165.25|162.45|165.14|162.34|0
1642128150000|2022-01-14 02:42:30|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1642128160000|2022-01-14 02:42:40|165.19|162.39|165.19|162.39|165.25|162.45|165.14|162.34|0
1642128170000|2022-01-14 02:42:50|165.25|162.45|165.14|162.34|165.25|162.45|165.14|162.34|0
1642128180000|2022-01-14 02:43:00|165.19|162.39|165.25|162.45|165.25|162.45|165.19|162.39|0
1642128190000|2022-01-14 02:43:10|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1642128200000|2022-01-14 02:43:20|165.19|162.39|165.14|162.34|165.19|162.39|165.14|162.34|0
1642128210000|2022-01-14 02:43:30|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1642128220000|2022-01-14 02:43:40|165.47|162.67|165.47|162.67|165.47|162.67|165.47|162.67|0
1642128230000|2022-01-14 02:43:50|165.69|162.89|165.58|162.78|165.69|162.89|165.58|162.78|0
1642128240000|2022-01-14 02:44:00|165.47|162.67|165.36|162.56|165.47|162.67|165.36|162.56|0
1642128250000|2022-01-14 02:44:10|165.47|162.67|165.63|162.83|165.63|162.83|165.47|162.67|0
1642128260000|2022-01-14 02:44:20|165.58|162.78|165.69|162.89|165.69|162.89|165.58|162.78|0
1642128290000|2022-01-14 02:44:50|165.8|163|165.74|162.94|165.8|163|165.74|162.94|0
1642128300000|2022-01-14 02:45:00|165.69|162.89|165.8|163|165.8|163|165.69|162.89|0
1642128320000|2022-01-14 02:45:20|165.91|163.11|165.91|163.11|166.02|163.22|165.91|163.11|0
1642128330000|2022-01-14 02:45:30|165.8|163|165.69|162.89|165.8|163|165.69|162.89|0
1642128340000|2022-01-14 02:45:40|165.8|163|165.8|163|165.8|163|165.8|163|0
1642128360000|2022-01-14 02:46:00|165.69|162.89|165.8|163|165.8|163|165.69|162.89|0
1642128370000|2022-01-14 02:46:10|165.69|162.89|165.47|162.67|165.69|162.89|165.47|162.67|0
1642128380000|2022-01-14 02:46:20|165.58|162.78|165.47|162.67|165.58|162.78|165.47|162.67|0
1642128400000|2022-01-14 02:46:40|165.36|162.56|165.41|162.61|165.41|162.61|165.3|162.5|0
1642128410000|2022-01-14 02:46:50|165.47|162.67|165.47|162.67|165.52|162.72|165.47|162.67|0
1642128420000|2022-01-14 02:47:00|165.36|162.56|165.36|162.56|165.47|162.67|165.36|162.56|0
1642128430000|2022-01-14 02:47:10|165.47|162.67|165.36|162.56|165.47|162.67|165.36|162.56|0
1642128450000|2022-01-14 02:47:30|165.47|162.67|165.36|162.56|165.47|162.67|165.36|162.56|0
1642128460000|2022-01-14 02:47:40|165.25|162.45|165.36|162.56|165.36|162.56|165.25|162.45|0
1642128480000|2022-01-14 02:48:00|165.47|162.67|165.36|162.56|165.47|162.67|165.36|162.56|0
1642128490000|2022-01-14 02:48:10|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1642128500000|2022-01-14 02:48:20|165.13|162.33|165.13|162.33|165.13|162.33|165.13|162.33|0
1642128530000|2022-01-14 02:48:50|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1642128540000|2022-01-14 02:49:00|165.13|162.33|164.91|162.11|165.13|162.33|164.91|162.11|0
1642128550000|2022-01-14 02:49:10|164.97|162.17|164.91|162.11|164.97|162.17|164.91|162.11|0
1642128570000|2022-01-14 02:49:30|165.02|162.22|165.02|162.22|165.13|162.33|165.02|162.22|0
1642128590000|2022-01-14 02:49:50|164.91|162.11|164.91|162.11|164.91|162.11|164.91|162.11|0
1642128600000|2022-01-14 02:50:00|165.02|162.22|165.13|162.33|165.13|162.33|165.02|162.22|0
1642128610000|2022-01-14 02:50:10|165.24|162.44|165.3|162.5|165.3|162.5|165.24|162.44|0
1642128620000|2022-01-14 02:50:20|165.24|162.44|165.35|162.55|165.35|162.55|165.24|162.44|0
1642128630000|2022-01-14 02:50:30|165.46|162.66|165.35|162.55|165.46|162.66|165.35|162.55|0
1642128640000|2022-01-14 02:50:40|165.24|162.44|165.35|162.55|165.35|162.55|165.24|162.44|0
1642128660000|2022-01-14 02:51:00|165.24|162.44|165.3|162.5|165.3|162.5|165.24|162.44|0
1642128670000|2022-01-14 02:51:10|165.35|162.55|165.41|162.61|165.46|162.66|165.35|162.55|0
1642128680000|2022-01-14 02:51:20|165.35|162.55|165.46|162.66|165.46|162.66|165.35|162.55|0
1642128690000|2022-01-14 02:51:30|165.35|162.55|165.35|162.55|165.35|162.55|165.3|162.5|0
1642128700000|2022-01-14 02:51:40|165.24|162.44|165.13|162.33|165.24|162.44|165.13|162.33|0
1642128710000|2022-01-14 02:51:50|165.3|162.5|165.24|162.44|165.35|162.55|165.24|162.44|0
1642128720000|2022-01-14 02:52:00|165.46|162.66|165.35|162.55|165.46|162.66|165.35|162.55|0
1642128730000|2022-01-14 02:52:10|165.41|162.61|165.41|162.61|165.46|162.66|165.41|162.61|0
1642128740000|2022-01-14 02:52:20|165.46|162.66|165.35|162.55|165.46|162.66|165.35|162.55|0
1642128750000|2022-01-14 02:52:30|165.46|162.66|165.46|162.66|165.46|162.66|165.46|162.66|0
1642128760000|2022-01-14 02:52:40|165.35|162.55|165.3|162.5|165.35|162.55|165.3|162.5|0
1642128770000|2022-01-14 02:52:50|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1642128780000|2022-01-14 02:53:00|165.19|162.39|165.19|162.39|165.19|162.39|165.19|162.39|0
1642128790000|2022-01-14 02:53:10|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1642128800000|2022-01-14 02:53:20|165.3|162.5|165.35|162.55|165.35|162.55|165.3|162.5|0
1642128810000|2022-01-14 02:53:30|165.46|162.66|165.57|162.77|165.57|162.77|165.46|162.66|0
1642128820000|2022-01-14 02:53:40|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1642128840000|2022-01-14 02:54:00|165.79|162.99|165.68|162.88|165.79|162.99|165.68|162.88|0
1642128850000|2022-01-14 02:54:10|165.74|162.94|165.68|162.88|165.74|162.94|165.68|162.88|0
1642128860000|2022-01-14 02:54:20|165.57|162.77|165.57|162.77|165.63|162.83|165.57|162.77|0
1642128880000|2022-01-14 02:54:40|165.46|162.66|165.35|162.55|165.46|162.66|165.35|162.55|0
1642128890000|2022-01-14 02:54:50|165.29|162.49|165.46|162.66|165.46|162.66|165.24|162.44|0
1642128900000|2022-01-14 02:55:00|165.57|162.77|165.46|162.66|165.57|162.77|165.46|162.66|0
1642128920000|2022-01-14 02:55:20|165.57|162.77|165.46|162.66|165.57|162.77|165.46|162.66|0
1642128930000|2022-01-14 02:55:30|165.57|162.77|165.57|162.77|165.57|162.77|165.57|162.77|0
1642128940000|2022-01-14 02:55:40|165.68|162.88|165.85|163.05|165.85|163.05|165.68|162.88|0
1642128950000|2022-01-14 02:55:50|166.02|163.22|165.96|163.16|166.02|163.22|165.9|163.1|0
1642128960000|2022-01-14 02:56:00|165.9|163.1|165.96|163.16|165.96|163.16|165.9|163.1|0
1642128970000|2022-01-14 02:56:10|165.9|163.1|165.79|162.99|165.9|163.1|165.79|162.99|0
1642128980000|2022-01-14 02:56:20|165.68|162.88|165.57|162.77|165.68|162.88|165.57|162.77|0
1642128990000|2022-01-14 02:56:30|165.63|162.83|165.63|162.83|165.63|162.83|165.63|162.83|0
1642129000000|2022-01-14 02:56:40|165.68|162.88|165.9|163.1|165.9|163.1|165.68|162.88|0
1642129020000|2022-01-14 02:57:00|166.01|163.21|166.01|163.21|166.01|163.21|166.01|163.21|0
1642129030000|2022-01-14 02:57:10|165.9|163.1|165.74|162.94|165.9|163.1|165.74|162.94|0
1642129040000|2022-01-14 02:57:20|165.79|162.99|165.9|163.1|165.9|163.1|165.79|162.99|0
1642129050000|2022-01-14 02:57:30|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642129080000|2022-01-14 02:58:00|165.85|163.05|166.01|163.21|166.01|163.21|165.85|163.05|0
1642129090000|2022-01-14 02:58:10|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642129100000|2022-01-14 02:58:20|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1642129110000|2022-01-14 02:58:30|166.01|163.21|166.07|163.27|166.07|163.27|166.01|163.21|0
1642129120000|2022-01-14 02:58:40|166.12|163.32|165.9|163.1|166.12|163.32|165.9|163.1|0
1642129130000|2022-01-14 02:58:50|166.01|163.21|165.96|163.16|166.01|163.21|165.96|163.16|0
1642129140000|2022-01-14 02:59:00|165.9|163.1|166.01|163.21|166.12|163.32|165.9|163.1|0
1642129150000|2022-01-14 02:59:10|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1642129160000|2022-01-14 02:59:20|166.01|163.21|166.01|163.21|166.07|163.27|166.01|163.21|0
1642129180000|2022-01-14 02:59:40|165.9|163.1|165.9|163.1|166.01|163.21|165.9|163.1|0
1642129190000|2022-01-14 02:59:50|166.01|163.21|166.23|163.43|166.23|163.43|166.01|163.21|0
1642129200000|2022-01-14 03:00:00|166.12|163.32|166.01|163.21|166.23|163.43|166.01|163.21|0
1642129210000|2022-01-14 03:00:10|166.07|163.27|166.01|163.21|166.07|163.27|166.01|163.21|0
1642129220000|2022-01-14 03:00:20|166.12|163.32|166.12|163.32|166.18|163.38|166.12|163.32|0
1642129230000|2022-01-14 03:00:30|166.18|163.38|166.23|163.43|166.23|163.43|166.18|163.38|0
1642129240000|2022-01-14 03:00:40|166.12|163.32|166.23|163.43|166.23|163.43|166.12|163.32|0
1642129270000|2022-01-14 03:01:10|166.34|163.54|166.12|163.32|166.34|163.54|166.12|163.32|0
1642129280000|2022-01-14 03:01:20|165.79|162.99|165.79|162.99|165.9|163.1|165.79|162.99|0
1642129290000|2022-01-14 03:01:30|165.84|163.04|165.9|163.1|165.9|163.1|165.84|163.04|0
1642129300000|2022-01-14 03:01:40|165.95|163.15|165.9|163.1|165.95|163.15|165.9|163.1|0
1642129310000|2022-01-14 03:01:50|166.01|163.21|166.01|163.21|166.01|163.21|166.01|163.21|0
1642129320000|2022-01-14 03:02:00|165.95|163.15|165.95|163.15|166.01|163.21|165.95|163.15|0
1642129330000|2022-01-14 03:02:10|165.9|163.1|165.95|163.15|166.01|163.21|165.9|163.1|0
1642129340000|2022-01-14 03:02:20|165.79|162.99|165.9|163.1|165.9|163.1|165.79|162.99|0
1642129350000|2022-01-14 03:02:30|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642129360000|2022-01-14 03:02:40|165.68|162.88|165.57|162.77|165.68|162.88|165.57|162.77|0
1642129370000|2022-01-14 03:02:50|165.46|162.66|165.24|162.44|165.46|162.66|165.24|162.44|0
1642129380000|2022-01-14 03:03:00|165.18|162.38|164.91|162.11|165.18|162.38|164.91|162.11|0
1642129390000|2022-01-14 03:03:10|165.02|162.22|165.13|162.33|165.13|162.33|164.91|162.11|0
1642129400000|2022-01-14 03:03:20|165.02|162.22|165.02|162.22|165.13|162.33|165.02|162.22|0
1642129410000|2022-01-14 03:03:30|165.13|162.33|165.24|162.44|165.24|162.44|165.13|162.33|0
1642129420000|2022-01-14 03:03:40|165.13|162.33|165.24|162.44|165.24|162.44|165.13|162.33|0
1642129430000|2022-01-14 03:03:50|165.13|162.33|165.02|162.22|165.13|162.33|165.02|162.22|0
1642129440000|2022-01-14 03:04:00|165.13|162.33|165.24|162.44|165.24|162.44|165.13|162.33|0
1642129450000|2022-01-14 03:04:10|165.13|162.33|165.02|162.22|165.13|162.33|165.02|162.22|0
1642129460000|2022-01-14 03:04:20|165.13|162.33|165.13|162.33|165.13|162.33|165.13|162.33|0
1642129470000|2022-01-14 03:04:30|165.02|162.22|165.13|162.33|165.13|162.33|165.02|162.22|0
1642129480000|2022-01-14 03:04:40|164.91|162.11|164.91|162.11|165.02|162.22|164.91|162.11|0
1642129490000|2022-01-14 03:04:50|165.02|162.22|164.96|162.16|165.02|162.22|164.96|162.16|0
1642129500000|2022-01-14 03:05:00|164.91|162.11|165.13|162.33|165.13|162.33|164.91|162.11|0
1642129510000|2022-01-14 03:05:10|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1642129520000|2022-01-14 03:05:20|165.35|162.55|165.35|162.55|165.35|162.55|165.35|162.55|0
1642129530000|2022-01-14 03:05:30|165.4|162.6|165.51|162.71|165.51|162.71|165.4|162.6|0
1642129540000|2022-01-14 03:05:40|165.57|162.77|165.35|162.55|165.57|162.77|165.24|162.44|0
1642129550000|2022-01-14 03:05:50|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1642129560000|2022-01-14 03:06:00|165.35|162.55|165.29|162.49|165.35|162.55|165.24|162.44|0
1642129570000|2022-01-14 03:06:10|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1642129580000|2022-01-14 03:06:20|165.13|162.33|165.29|162.49|165.35|162.55|165.13|162.33|0
1642129590000|2022-01-14 03:06:30|165.24|162.44|165.24|162.44|165.29|162.49|165.24|162.44|0
1642129600000|2022-01-14 03:06:40|165.35|162.55|165.35|162.55|165.35|162.55|165.35|162.55|0
1642129610000|2022-01-14 03:06:50|165.4|162.6|165.4|162.6|165.4|162.6|165.4|162.6|0
1642129620000|2022-01-14 03:07:00|165.46|162.66|165.57|162.77|165.57|162.77|165.46|162.66|0
1642129630000|2022-01-14 03:07:10|165.68|162.88|165.62|162.82|165.79|162.99|165.62|162.82|0
1642129640000|2022-01-14 03:07:20|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1642129650000|2022-01-14 03:07:30|165.73|162.93|165.68|162.88|165.79|162.99|165.68|162.88|0
1642129660000|2022-01-14 03:07:40|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642129670000|2022-01-14 03:07:50|165.84|163.04|165.79|162.99|165.9|163.1|165.79|162.99|0
1642129680000|2022-01-14 03:08:00|165.68|162.88|165.68|162.88|165.79|162.99|165.68|162.88|0
1642129690000|2022-01-14 03:08:10|165.79|162.99|165.84|163.04|165.84|163.04|165.79|162.99|0
1642129700000|2022-01-14 03:08:20|165.9|163.1|165.73|162.93|165.9|163.1|165.68|162.88|0
1642129710000|2022-01-14 03:08:30|165.79|162.99|165.57|162.77|165.79|162.99|165.57|162.77|0
1642129720000|2022-01-14 03:08:40|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1642129730000|2022-01-14 03:08:50|165.62|162.82|165.68|162.88|165.68|162.88|165.62|162.82|0
1642129740000|2022-01-14 03:09:00|165.62|162.82|165.68|162.88|165.73|162.93|165.62|162.82|0
1642129750000|2022-01-14 03:09:10|165.79|162.99|166.23|163.43|166.23|163.43|165.79|162.99|0
1642129760000|2022-01-14 03:09:20|166.34|163.54|167.01|164.21|167.01|164.21|166.34|163.54|0
1642129770000|2022-01-14 03:09:30|167.34|164.54|167.34|164.54|167.34|164.54|167.34|164.54|0
1642129780000|2022-01-14 03:09:40|167.23|164.43|166.95|164.15|167.23|164.43|166.95|164.15|0
1642129790000|2022-01-14 03:09:50|166.9|164.1|166.67|163.87|166.9|164.1|166.67|163.87|0
1642129800000|2022-01-14 03:10:00|166.56|163.76|166.73|163.93|166.73|163.93|166.56|163.76|0
1642129810000|2022-01-14 03:10:10|166.9|164.1|167.23|164.43|167.23|164.43|166.9|164.1|0
1642129820000|2022-01-14 03:10:20|167.12|164.32|167.01|164.21|167.17|164.37|167.01|164.21|0
1642129830000|2022-01-14 03:10:30|166.95|164.15|167.01|164.21|167.01|164.21|166.9|164.1|0
1642129840000|2022-01-14 03:10:40|166.9|164.1|166.9|164.1|167.01|164.21|166.9|164.1|0
1642129850000|2022-01-14 03:10:50|166.78|163.98|166.84|164.04|166.84|164.04|166.78|163.98|0
1642129860000|2022-01-14 03:11:00|166.67|163.87|166.67|163.87|166.78|163.98|166.67|163.87|0
1642129870000|2022-01-14 03:11:10|166.45|163.65|166.45|163.65|166.56|163.76|166.45|163.65|0
1642129880000|2022-01-14 03:11:20|166.34|163.54|166.34|163.54|166.39|163.59|166.34|163.54|0
1642129890000|2022-01-14 03:11:30|166.23|163.43|166.23|163.43|166.28|163.48|166.23|163.43|0
1642129900000|2022-01-14 03:11:40|166.12|163.32|166.01|163.21|166.23|163.43|166.01|163.21|0
1642129910000|2022-01-14 03:11:50|166.12|163.32|166.01|163.21|166.12|163.32|166.01|163.21|0
1642129920000|2022-01-14 03:12:00|166.06|163.26|166.01|163.21|166.12|163.32|166.01|163.21|0
1642129930000|2022-01-14 03:12:10|165.9|163.1|165.68|162.88|165.9|163.1|165.68|162.88|0
1642129940000|2022-01-14 03:12:20|165.79|162.99|165.68|162.88|165.79|162.99|165.68|162.88|0
1642129950000|2022-01-14 03:12:30|165.79|162.99|165.68|162.88|165.79|162.99|165.68|162.88|0
1642129960000|2022-01-14 03:12:40|165.79|162.99|165.68|162.88|165.79|162.99|165.68|162.88|0
1642129970000|2022-01-14 03:12:50|165.56|162.76|165.56|162.76|165.56|162.76|165.45|162.65|0
1642129980000|2022-01-14 03:13:00|165.68|162.88|165.68|162.88|165.68|162.88|165.56|162.76|0
1642129990000|2022-01-14 03:13:10|165.67|162.87|165.73|162.93|165.73|162.93|165.67|162.87|0
1642130000000|2022-01-14 03:13:20|165.79|162.99|165.79|162.99|165.95|163.15|165.79|162.99|0
1642130010000|2022-01-14 03:13:30|165.67|162.87|165.67|162.87|165.67|162.87|165.56|162.76|0
1642130020000|2022-01-14 03:13:40|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642130030000|2022-01-14 03:13:50|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1642130040000|2022-01-14 03:14:00|165.79|162.99|165.67|162.87|165.79|162.99|165.67|162.87|0
1642130050000|2022-01-14 03:14:10|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1642130060000|2022-01-14 03:14:20|165.78|162.98|165.67|162.87|165.78|162.98|165.67|162.87|0
1642130070000|2022-01-14 03:14:30|165.78|162.98|165.84|163.04|165.84|163.04|165.78|162.98|0
1642130080000|2022-01-14 03:14:40|165.78|162.98|165.78|162.98|165.84|163.04|165.78|162.98|0
1642130090000|2022-01-14 03:14:50|165.84|163.04|165.9|163.1|165.9|163.1|165.84|163.04|0
1642130100000|2022-01-14 03:15:00|165.78|162.98|165.84|163.04|165.84|163.04|165.67|162.87|0
1642130110000|2022-01-14 03:15:10|165.9|163.1|165.84|163.04|165.9|163.1|165.84|163.04|0
1642130120000|2022-01-14 03:15:20|165.9|163.1|165.78|162.98|165.9|163.1|165.78|162.98|0
1642130130000|2022-01-14 03:15:30|165.67|162.87|165.67|162.87|165.78|162.98|165.67|162.87|0
1642130140000|2022-01-14 03:15:40|165.62|162.82|165.51|162.71|165.62|162.82|165.51|162.71|0
1642130150000|2022-01-14 03:15:50|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1642130160000|2022-01-14 03:16:00|165.67|162.87|165.62|162.82|165.67|162.87|165.62|162.82|0
1642130170000|2022-01-14 03:16:10|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1642130190000|2022-01-14 03:16:30|165.56|162.76|165.67|162.87|165.67|162.87|165.56|162.76|0
1642130200000|2022-01-14 03:16:40|165.62|162.82|165.67|162.87|165.67|162.87|165.62|162.82|0
1642130210000|2022-01-14 03:16:50|165.62|162.82|165.62|162.82|165.62|162.82|165.56|162.76|0
1642130220000|2022-01-14 03:17:00|165.56|162.76|165.67|162.87|165.67|162.87|165.56|162.76|0
1642130230000|2022-01-14 03:17:10|165.62|162.82|165.56|162.76|165.62|162.82|165.56|162.76|0
1642130240000|2022-01-14 03:17:20|165.51|162.71|165.56|162.76|165.67|162.87|165.51|162.71|0
1642130250000|2022-01-14 03:17:30|165.62|162.82|165.67|162.87|165.67|162.87|165.62|162.82|0
1642130260000|2022-01-14 03:17:40|165.89|163.09|165.78|162.98|165.89|163.09|165.78|162.98|0
1642130270000|2022-01-14 03:17:50|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1642130280000|2022-01-14 03:18:00|165.67|162.87|165.78|162.98|165.78|162.98|165.67|162.87|0
1642130290000|2022-01-14 03:18:10|165.67|162.87|165.5|162.7|165.67|162.87|165.5|162.7|0
1642130300000|2022-01-14 03:18:20|165.56|162.76|165.62|162.82|165.67|162.87|165.56|162.76|0
1642130310000|2022-01-14 03:18:30|165.67|162.87|165.67|162.87|165.67|162.87|165.56|162.76|0
1642130320000|2022-01-14 03:18:40|165.78|162.98|166|163.2|166|163.2|165.78|162.98|0
1642130330000|2022-01-14 03:18:50|165.95|163.15|166.11|163.31|166.11|163.31|165.95|163.15|0
1642130340000|2022-01-14 03:19:00|166|163.2|166|163.2|166|163.2|166|163.2|0
1642130350000|2022-01-14 03:19:10|166.11|163.31|166|163.2|166.11|163.31|166|163.2|0
1642130370000|2022-01-14 03:19:30|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642130380000|2022-01-14 03:19:40|166.06|163.26|166|163.2|166.11|163.31|166|163.2|0
1642130400000|2022-01-14 03:20:00|166.06|163.26|165.89|163.09|166.06|163.26|165.89|163.09|0
1642130410000|2022-01-14 03:20:10|165.78|162.98|165.78|162.98|165.84|163.04|165.78|162.98|0
1642130420000|2022-01-14 03:20:20|165.84|163.04|165.78|162.98|165.84|163.04|165.78|162.98|0
1642130430000|2022-01-14 03:20:30|165.89|163.09|165.84|163.04|165.89|163.09|165.84|163.04|0
1642130440000|2022-01-14 03:20:40|165.89|163.09|165.89|163.09|165.95|163.15|165.89|163.09|0
1642130450000|2022-01-14 03:20:50|166|163.2|166.22|163.42|166.22|163.42|166|163.2|0
1642130460000|2022-01-14 03:21:00|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642130470000|2022-01-14 03:21:10|166.06|163.26|166.11|163.31|166.11|163.31|166.06|163.26|0
1642130480000|2022-01-14 03:21:20|166.06|163.26|166|163.2|166.06|163.26|166|163.2|0
1642130490000|2022-01-14 03:21:30|165.89|163.09|165.89|163.09|165.89|163.09|165.83|163.03|0
1642130500000|2022-01-14 03:21:40|165.78|162.98|165.78|162.98|165.89|163.09|165.78|162.98|0
1642130510000|2022-01-14 03:21:50|165.67|162.87|165.78|162.98|165.78|162.98|165.67|162.87|0
1642130520000|2022-01-14 03:22:00|165.67|162.87|165.56|162.76|165.67|162.87|165.56|162.76|0
1642130530000|2022-01-14 03:22:10|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1642130540000|2022-01-14 03:22:20|165.34|162.54|165.34|162.54|165.34|162.54|165.34|162.54|0
1642130560000|2022-01-14 03:22:40|165.45|162.65|165.5|162.7|165.5|162.7|165.45|162.65|0
1642130570000|2022-01-14 03:22:50|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1642130590000|2022-01-14 03:23:10|165.5|162.7|165.39|162.59|165.5|162.7|165.39|162.59|0
1642130600000|2022-01-14 03:23:20|165.45|162.65|165.56|162.76|165.56|162.76|165.45|162.65|0
1642130610000|2022-01-14 03:23:30|165.61|162.81|165.89|163.09|165.89|163.09|165.61|162.81|0
1642130620000|2022-01-14 03:23:40|165.83|163.03|165.83|163.03|165.83|163.03|165.78|162.98|0
1642130630000|2022-01-14 03:23:50|165.78|162.98|165.89|163.09|166|163.2|165.78|162.98|0
1642130640000|2022-01-14 03:24:00|166|163.2|165.89|163.09|166|163.2|165.89|163.09|0
1642130650000|2022-01-14 03:24:10|165.94|163.14|166|163.2|166|163.2|165.94|163.14|0
1642130660000|2022-01-14 03:24:20|165.83|163.03|165.89|163.09|165.89|163.09|165.78|162.98|0
1642130680000|2022-01-14 03:24:40|165.78|162.98|165.83|163.03|165.89|163.09|165.78|162.98|0
1642130690000|2022-01-14 03:24:50|165.78|162.98|165.78|162.98|165.78|162.98|165.78|162.98|0
1642130700000|2022-01-14 03:25:00|165.67|162.87|165.89|163.09|165.89|163.09|165.67|162.87|0
1642130710000|2022-01-14 03:25:10|166|163.2|166.11|163.31|166.11|163.31|166|163.2|0
1642130720000|2022-01-14 03:25:20|166.05|163.25|166.05|163.25|166.05|163.25|166|163.2|0
1642130730000|2022-01-14 03:25:30|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642130740000|2022-01-14 03:25:40|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1642130750000|2022-01-14 03:25:50|166|163.2|166.11|163.31|166.11|163.31|166|163.2|0
1642130760000|2022-01-14 03:26:00|166.22|163.42|166.11|163.31|166.22|163.42|166.11|163.31|0
1642130770000|2022-01-14 03:26:10|166.05|163.25|165.89|163.09|166.05|163.25|165.89|163.09|0
1642130780000|2022-01-14 03:26:20|165.78|162.98|165.89|163.09|165.89|163.09|165.78|162.98|0
1642130800000|2022-01-14 03:26:40|166|163.2|166|163.2|166|163.2|166|163.2|0
1642130810000|2022-01-14 03:26:50|165.94|163.14|165.89|163.09|165.94|163.14|165.78|162.98|0
1642130820000|2022-01-14 03:27:00|165.94|163.14|165.89|163.09|166|163.2|165.89|163.09|0
1642130830000|2022-01-14 03:27:10|165.83|163.03|165.78|162.98|165.89|163.09|165.78|162.98|0
1642130840000|2022-01-14 03:27:20|165.83|163.03|165.89|163.09|165.89|163.09|165.78|162.98|0
1642130850000|2022-01-14 03:27:30|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642130860000|2022-01-14 03:27:40|166.16|163.36|166.16|163.36|166.16|163.36|166.16|163.36|0
1642130870000|2022-01-14 03:27:50|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1642130880000|2022-01-14 03:28:00|166|163.2|166|163.2|166|163.2|166|163.2|0
1642130890000|2022-01-14 03:28:10|165.94|163.14|165.78|162.98|165.94|163.14|165.78|162.98|0
1642130900000|2022-01-14 03:28:20|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1642130910000|2022-01-14 03:28:30|165.78|162.98|165.78|162.98|165.78|162.98|165.78|162.98|0
1642130920000|2022-01-14 03:28:40|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1642130930000|2022-01-14 03:28:50|165.56|162.76|165.61|162.81|165.67|162.87|165.56|162.76|0
1642130940000|2022-01-14 03:29:00|165.56|162.76|165.56|162.76|165.61|162.81|165.56|162.76|0
1642130950000|2022-01-14 03:29:10|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1642130980000|2022-01-14 03:29:40|165.34|162.54|165.23|162.43|165.34|162.54|165.23|162.43|0
1642130990000|2022-01-14 03:29:50|165.34|162.54|165.23|162.43|165.34|162.54|165.23|162.43|0
1642131000000|2022-01-14 03:30:00|165.11|162.31|165.5|162.7|165.56|162.76|165.11|162.31|0
1642131010000|2022-01-14 03:30:10|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1642131020000|2022-01-14 03:30:20|165.34|162.54|165.45|162.65|165.45|162.65|165.34|162.54|0
1642131030000|2022-01-14 03:30:30|165.39|162.59|165.34|162.54|165.39|162.59|165.34|162.54|0
1642131040000|2022-01-14 03:30:40|165.28|162.48|165.22|162.42|165.34|162.54|165.22|162.42|0
1642131060000|2022-01-14 03:31:00|165|162.2|165.11|162.31|165.11|162.31|165|162.2|0
1642131070000|2022-01-14 03:31:10|165.22|162.42|165.11|162.31|165.22|162.42|165.11|162.31|0
1642131080000|2022-01-14 03:31:20|165.06|162.26|165.11|162.31|165.11|162.31|165.06|162.26|0
1642131090000|2022-01-14 03:31:30|165.22|162.42|165.22|162.42|165.22|162.42|165.11|162.31|0
1642131110000|2022-01-14 03:31:50|165.17|162.37|165.22|162.42|165.22|162.42|165.11|162.31|0
1642131120000|2022-01-14 03:32:00|165.11|162.31|164.89|162.09|165.11|162.31|164.89|162.09|0
1642131130000|2022-01-14 03:32:10|165|162.2|165|162.2|165|162.2|165|162.2|0
1642131140000|2022-01-14 03:32:20|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1642131150000|2022-01-14 03:32:30|165|162.2|164.89|162.09|165|162.2|164.89|162.09|0
1642131160000|2022-01-14 03:32:40|165|162.2|165|162.2|165|162.2|165|162.2|0
1642131170000|2022-01-14 03:32:50|164.89|162.09|164.78|161.98|164.89|162.09|164.78|161.98|0
1642131180000|2022-01-14 03:33:00|164.67|161.87|164.67|161.87|164.67|161.87|164.56|161.76|0
1642131200000|2022-01-14 03:33:20|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1642131210000|2022-01-14 03:33:30|164.45|161.65|164.34|161.54|164.45|161.65|164.34|161.54|0
1642131220000|2022-01-14 03:33:40|164.23|161.43|164.01|161.21|164.23|161.43|164.01|161.21|0
1642131230000|2022-01-14 03:33:50|164.23|161.43|164.34|161.54|164.34|161.54|164.23|161.43|0
1642131240000|2022-01-14 03:34:00|164.28|161.48|164.34|161.54|164.34|161.54|164.17|161.37|0
1642131250000|2022-01-14 03:34:10|164.28|161.48|164.17|161.37|164.28|161.48|164.12|161.32|0
1642131260000|2022-01-14 03:34:20|164.23|161.43|164.12|161.32|164.23|161.43|164.12|161.32|0
1642131270000|2022-01-14 03:34:30|164.23|161.43|164.34|161.54|164.34|161.54|164.23|161.43|0
1642131280000|2022-01-14 03:34:40|164.28|161.48|164.23|161.43|164.28|161.48|164.23|161.43|0
1642131290000|2022-01-14 03:34:50|164.34|161.54|164.39|161.59|164.39|161.59|164.28|161.48|0
1642131300000|2022-01-14 03:35:00|164.5|161.7|164.45|161.65|164.56|161.76|164.45|161.65|0
1642131310000|2022-01-14 03:35:10|164.5|161.7|164.56|161.76|164.56|161.76|164.5|161.7|0
1642131320000|2022-01-14 03:35:20|164.45|161.65|164.5|161.7|164.5|161.7|164.45|161.65|0
1642131330000|2022-01-14 03:35:30|164.45|161.65|164.45|161.65|164.45|161.65|164.45|161.65|0
1642131360000|2022-01-14 03:36:00|164.34|161.54|164.34|161.54|164.45|161.65|164.34|161.54|0
1642131370000|2022-01-14 03:36:10|164.23|161.43|164.45|161.65|164.45|161.65|164.23|161.43|0
1642131380000|2022-01-14 03:36:20|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1642131410000|2022-01-14 03:36:50|164.61|161.81|164.61|161.81|164.61|161.81|164.61|161.81|0
1642131420000|2022-01-14 03:37:00|164.56|161.76|164.56|161.76|164.56|161.76|164.45|161.65|0
1642131440000|2022-01-14 03:37:20|164.5|161.7|164.5|161.7|164.5|161.7|164.5|161.7|0
1642131450000|2022-01-14 03:37:30|164.56|161.76|164.45|161.65|164.56|161.76|164.45|161.65|0
1642131460000|2022-01-14 03:37:40|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1642131470000|2022-01-14 03:37:50|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1642131480000|2022-01-14 03:38:00|164.61|161.81|164.56|161.76|164.61|161.81|164.56|161.76|0
1642131490000|2022-01-14 03:38:10|164.67|161.87|164.67|161.87|164.67|161.87|164.56|161.76|0
1642131510000|2022-01-14 03:38:30|164.56|161.76|164.67|161.87|164.67|161.87|164.56|161.76|0
1642131520000|2022-01-14 03:38:40|164.72|161.92|165.11|162.31|165.11|162.31|164.72|161.92|0
1642131530000|2022-01-14 03:38:50|165|162.2|165|162.2|165|162.2|165|162.2|0
1642131540000|2022-01-14 03:39:00|165.11|162.31|165|162.2|165.11|162.31|165|162.2|0
1642131550000|2022-01-14 03:39:10|165.05|162.25|164.89|162.09|165.05|162.25|164.89|162.09|0
1642131560000|2022-01-14 03:39:20|164.72|161.92|164.78|161.98|164.78|161.98|164.72|161.92|0
1642131570000|2022-01-14 03:39:30|164.89|162.09|164.83|162.03|164.89|162.09|164.78|161.98|0
1642131580000|2022-01-14 03:39:40|164.78|161.98|164.78|161.98|164.89|162.09|164.78|161.98|0
1642131590000|2022-01-14 03:39:50|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1642131600000|2022-01-14 03:40:00|164.78|161.98|164.56|161.76|164.78|161.98|164.56|161.76|0
1642131610000|2022-01-14 03:40:10|164.67|161.87|164.78|161.98|164.78|161.98|164.67|161.87|0
1642131620000|2022-01-14 03:40:20|164.72|161.92|164.72|161.92|164.72|161.92|164.67|161.87|0
1642131630000|2022-01-14 03:40:30|164.56|161.76|164.56|161.76|164.56|161.76|164.5|161.7|0
1642131640000|2022-01-14 03:40:40|164.5|161.7|164.56|161.76|164.56|161.76|164.5|161.7|0
1642131650000|2022-01-14 03:40:50|164.61|161.81|164.56|161.76|164.61|161.81|164.56|161.76|0
1642131660000|2022-01-14 03:41:00|164.45|161.65|164.39|161.59|164.45|161.65|164.39|161.59|0
1642131670000|2022-01-14 03:41:10|164.34|161.54|164.39|161.59|164.45|161.65|164.34|161.54|0
1642131680000|2022-01-14 03:41:20|164.45|161.65|164.23|161.43|164.45|161.65|164.23|161.43|0
1642131690000|2022-01-14 03:41:30|164.28|161.48|164.17|161.37|164.28|161.48|164.17|161.37|0
1642131700000|2022-01-14 03:41:40|164.12|161.32|164.23|161.43|164.23|161.43|164.12|161.32|0
1642131710000|2022-01-14 03:41:50|164.17|161.37|164.23|161.43|164.28|161.48|164.17|161.37|0
1642131720000|2022-01-14 03:42:00|164.28|161.48|164.34|161.54|164.34|161.54|164.28|161.48|0
1642131730000|2022-01-14 03:42:10|164.28|161.48|164.12|161.32|164.28|161.48|164.12|161.32|0
1642131740000|2022-01-14 03:42:20|163.9|161.1|164.01|161.21|164.01|161.21|163.9|161.1|0
1642131750000|2022-01-14 03:42:30|164.12|161.32|164.06|161.26|164.12|161.32|164.06|161.26|0
1642131760000|2022-01-14 03:42:40|164.01|161.21|164.01|161.21|164.01|161.21|164.01|161.21|0
1642131770000|2022-01-14 03:42:50|164.12|161.32|164.12|161.32|164.17|161.37|164.12|161.32|0
1642131780000|2022-01-14 03:43:00|164.17|161.37|164.01|161.21|164.23|161.43|164.01|161.21|0
1642131790000|2022-01-14 03:43:10|164.12|161.32|164.28|161.48|164.28|161.48|164.12|161.32|0
1642131800000|2022-01-14 03:43:20|164.23|161.43|164.23|161.43|164.23|161.43|164.17|161.37|0
1642131810000|2022-01-14 03:43:30|164.28|161.48|164.34|161.54|164.34|161.54|164.23|161.43|0
1642131820000|2022-01-14 03:43:40|164.12|161.32|164.01|161.21|164.12|161.32|163.95|161.15|0
1642131830000|2022-01-14 03:43:50|163.9|161.1|163.95|161.15|164.01|161.21|163.9|161.1|0
1642131840000|2022-01-14 03:44:00|163.9|161.1|163.95|161.15|163.95|161.15|163.9|161.1|0
1642131850000|2022-01-14 03:44:10|164.06|161.26|163.9|161.1|164.12|161.32|163.9|161.1|0
1642131860000|2022-01-14 03:44:20|163.79|160.99|163.79|160.99|163.84|161.04|163.79|160.99|0
1642131870000|2022-01-14 03:44:30|163.9|161.1|163.57|160.77|163.9|161.1|163.57|160.77|0
1642131880000|2022-01-14 03:44:40|163.68|160.88|163.68|160.88|163.68|160.88|163.57|160.77|0
1642131890000|2022-01-14 03:44:50|163.73|160.93|163.68|160.88|163.79|160.99|163.68|160.88|0
1642131900000|2022-01-14 03:45:00|163.73|160.93|163.57|160.77|163.73|160.93|163.57|160.77|0
1642131910000|2022-01-14 03:45:10|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1642131920000|2022-01-14 03:45:20|163.51|160.71|163.57|160.77|163.57|160.77|163.46|160.66|0
1642131930000|2022-01-14 03:45:30|163.51|160.71|163.57|160.77|163.57|160.77|163.51|160.71|0
1642131940000|2022-01-14 03:45:40|163.68|160.88|163.68|160.88|163.68|160.88|163.68|160.88|0
1642131950000|2022-01-14 03:45:50|163.79|160.99|163.84|161.04|163.9|161.1|163.79|160.99|0
1642131960000|2022-01-14 03:46:00|163.79|160.99|163.79|160.99|163.79|160.99|163.79|160.99|0
1642131970000|2022-01-14 03:46:10|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1642131980000|2022-01-14 03:46:20|164.01|161.21|164.12|161.32|164.12|161.32|164.01|161.21|0
1642131990000|2022-01-14 03:46:30|164.23|161.43|164.23|161.43|164.28|161.48|164.23|161.43|0
1642132000000|2022-01-14 03:46:40|164.12|161.32|164.23|161.43|164.28|161.48|164.12|161.32|0
1642132010000|2022-01-14 03:46:50|164.17|161.37|164.23|161.43|164.23|161.43|164.17|161.37|0
1642132020000|2022-01-14 03:47:00|164.12|161.32|164.23|161.43|164.23|161.43|164.12|161.32|0
1642132030000|2022-01-14 03:47:10|164.34|161.54|164.34|161.54|164.34|161.54|164.34|161.54|0
1642132050000|2022-01-14 03:47:30|164.23|161.43|164.12|161.32|164.23|161.43|164.12|161.32|0
1642132060000|2022-01-14 03:47:40|164.23|161.43|164.23|161.43|164.23|161.43|164.23|161.43|0
1642132070000|2022-01-14 03:47:50|164.12|161.32|164.01|161.21|164.12|161.32|164.01|161.21|0
1642132090000|2022-01-14 03:48:10|164.12|161.32|164.12|161.32|164.23|161.43|164.12|161.32|0
1642132110000|2022-01-14 03:48:30|164.22|161.42|164.12|161.32|164.22|161.42|164.12|161.32|0
1642132120000|2022-01-14 03:48:40|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1642132130000|2022-01-14 03:48:50|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1642132140000|2022-01-14 03:49:00|164.33|161.53|164.33|161.53|164.33|161.53|164.33|161.53|0
1642132150000|2022-01-14 03:49:10|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1642132160000|2022-01-14 03:49:20|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1642132170000|2022-01-14 03:49:30|164.17|161.37|164.11|161.31|164.17|161.37|164.11|161.31|0
1642132180000|2022-01-14 03:49:40|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1642132190000|2022-01-14 03:49:50|164.11|161.31|164.22|161.42|164.22|161.42|164.11|161.31|0
1642132200000|2022-01-14 03:50:00|164.28|161.48|164.28|161.48|164.28|161.48|164.28|161.48|0
1642132210000|2022-01-14 03:50:10|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1642132220000|2022-01-14 03:50:20|164.11|161.31|164.17|161.37|164.17|161.37|164.11|161.31|0
1642132230000|2022-01-14 03:50:30|164.11|161.31|164|161.2|164.11|161.31|164|161.2|0
1642132240000|2022-01-14 03:50:40|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1642132250000|2022-01-14 03:50:50|163.78|160.98|163.78|160.98|163.78|160.98|163.78|160.98|0
1642132260000|2022-01-14 03:51:00|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1642132270000|2022-01-14 03:51:10|163.78|160.98|163.89|161.09|163.89|161.09|163.78|160.98|0
1642132290000|2022-01-14 03:51:30|164|161.2|163.89|161.09|164|161.2|163.89|161.09|0
1642132320000|2022-01-14 03:52:00|163.95|161.15|164|161.2|164|161.2|163.95|161.15|0
1642132330000|2022-01-14 03:52:10|164.06|161.26|164.11|161.31|164.17|161.37|164.06|161.26|0
1642132340000|2022-01-14 03:52:20|164|161.2|164|161.2|164|161.2|164|161.2|0
1642132350000|2022-01-14 03:52:30|163.89|161.09|163.84|161.04|163.89|161.09|163.84|161.04|0
1642132360000|2022-01-14 03:52:40|163.78|160.98|163.78|160.98|163.84|161.04|163.78|160.98|0
1642132380000|2022-01-14 03:53:00|163.89|161.09|163.84|161.04|163.89|161.09|163.78|160.98|0
1642132390000|2022-01-14 03:53:10|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1642132400000|2022-01-14 03:53:20|164|161.2|164|161.2|164|161.2|164|161.2|0
1642132410000|2022-01-14 03:53:30|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1642132420000|2022-01-14 03:53:40|164|161.2|163.95|161.15|164|161.2|163.95|161.15|0
1642132430000|2022-01-14 03:53:50|164|161.2|164|161.2|164|161.2|164|161.2|0
1642132440000|2022-01-14 03:54:00|164.06|161.26|164.11|161.31|164.11|161.31|164.06|161.26|0
1642132450000|2022-01-14 03:54:10|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1642132480000|2022-01-14 03:54:40|164.11|161.31|164.11|161.31|164.11|161.31|164|161.2|0
1642132490000|2022-01-14 03:54:50|164.22|161.42|164.11|161.31|164.22|161.42|164.11|161.31|0
1642132500000|2022-01-14 03:55:00|164.16|161.36|164.33|161.53|164.33|161.53|164.16|161.36|0
1642132510000|2022-01-14 03:55:10|164.44|161.64|164.44|161.64|164.49|161.69|164.44|161.64|0
1642132520000|2022-01-14 03:55:20|164.55|161.75|164.55|161.75|164.55|161.75|164.55|161.75|0
1642132530000|2022-01-14 03:55:30|164.44|161.64|164.44|161.64|164.44|161.64|164.33|161.53|0
1642132540000|2022-01-14 03:55:40|164.38|161.58|164.44|161.64|164.44|161.64|164.33|161.53|0
1642132550000|2022-01-14 03:55:50|164.49|161.69|164.49|161.69|164.49|161.69|164.49|161.69|0
1642132560000|2022-01-14 03:56:00|164.55|161.75|164.66|161.86|164.66|161.86|164.55|161.75|0
1642132570000|2022-01-14 03:56:10|165.1|162.3|164.88|162.08|165.1|162.3|164.88|162.08|0
1642132580000|2022-01-14 03:56:20|164.93|162.13|165.1|162.3|165.32|162.52|164.93|162.13|0
1642132590000|2022-01-14 03:56:30|165.04|162.24|164.99|162.19|165.04|162.24|164.99|162.19|0
1642132600000|2022-01-14 03:56:40|165.04|162.24|164.99|162.19|165.04|162.24|164.99|162.19|0
1642132610000|2022-01-14 03:56:50|164.77|161.97|164.88|162.08|164.88|162.08|164.77|161.97|0
1642132620000|2022-01-14 03:57:00|164.82|162.02|164.82|162.02|164.82|162.02|164.82|162.02|0
1642132630000|2022-01-14 03:57:10|164.88|162.08|164.88|162.08|164.93|162.13|164.88|162.08|0
1642132640000|2022-01-14 03:57:20|164.93|162.13|164.88|162.08|164.93|162.13|164.88|162.08|0
1642132660000|2022-01-14 03:57:40|164.93|162.13|165.1|162.3|165.1|162.3|164.93|162.13|0
1642132670000|2022-01-14 03:57:50|164.88|162.08|164.99|162.19|164.99|162.19|164.88|162.08|0
1642132680000|2022-01-14 03:58:00|164.88|162.08|164.66|161.86|164.88|162.08|164.66|161.86|0
1642132690000|2022-01-14 03:58:10|164.71|161.91|164.66|161.86|164.71|161.91|164.66|161.86|0
1642132700000|2022-01-14 03:58:20|164.77|161.97|164.71|161.91|164.77|161.97|164.71|161.91|0
1642132710000|2022-01-14 03:58:30|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1642132720000|2022-01-14 03:58:40|164.55|161.75|164.66|161.86|164.66|161.86|164.55|161.75|0
1642132740000|2022-01-14 03:59:00|164.71|161.91|164.77|161.97|164.77|161.97|164.71|161.91|0
1642132750000|2022-01-14 03:59:10|164.71|161.91|164.66|161.86|164.71|161.91|164.66|161.86|0
1642132770000|2022-01-14 03:59:30|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1642132780000|2022-01-14 03:59:40|164.66|161.86|164.77|161.97|164.77|161.97|164.66|161.86|0
1642132790000|2022-01-14 03:59:50|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1642132800000|2022-01-14 04:00:00|164.77|161.97|164.88|162.08|164.99|162.19|164.77|161.97|0
1642132810000|2022-01-14 04:00:10|164.93|162.13|165.21|162.41|165.21|162.41|164.93|162.13|0
1642132820000|2022-01-14 04:00:20|165.32|162.52|165.32|162.52|165.43|162.63|165.32|162.52|0
1642132830000|2022-01-14 04:00:30|165.21|162.41|165.32|162.52|165.43|162.63|165.21|162.41|0
1642132840000|2022-01-14 04:00:40|165.43|162.63|165.43|162.63|165.54|162.74|165.43|162.63|0
1642132850000|2022-01-14 04:00:50|165.54|162.74|165.65|162.85|165.65|162.85|165.54|162.74|0
1642132860000|2022-01-14 04:01:00|165.54|162.74|165.65|162.85|165.65|162.85|165.54|162.74|0
1642132870000|2022-01-14 04:01:10|165.54|162.74|165.65|162.85|165.65|162.85|165.54|162.74|0
1642132880000|2022-01-14 04:01:20|165.54|162.74|165.43|162.63|165.54|162.74|165.43|162.63|0
1642132890000|2022-01-14 04:01:30|165.54|162.74|165.54|162.74|165.54|162.74|165.54|162.74|0
1642132900000|2022-01-14 04:01:40|165.65|162.85|165.87|163.07|165.87|163.07|165.65|162.85|0
1642132910000|2022-01-14 04:01:50|166.09|163.29|165.98|163.18|166.15|163.35|165.98|163.18|0
1642132920000|2022-01-14 04:02:00|166.15|163.35|166.21|163.41|166.21|163.41|166.15|163.35|0
1642132930000|2022-01-14 04:02:10|166.32|163.52|165.76|162.96|166.32|163.52|165.76|162.96|0
1642132940000|2022-01-14 04:02:20|165.98|163.18|166.09|163.29|166.21|163.41|165.98|163.18|0
1642132950000|2022-01-14 04:02:30|166.21|163.41|166.21|163.41|166.21|163.41|166.09|163.29|0
1642132960000|2022-01-14 04:02:40|166.32|163.52|166.37|163.57|166.43|163.63|166.32|163.52|0
1642132970000|2022-01-14 04:02:50|166.43|163.63|166.65|163.85|166.65|163.85|166.43|163.63|0
1642132980000|2022-01-14 04:03:00|166.54|163.74|166.43|163.63|166.54|163.74|166.32|163.52|0
1642132990000|2022-01-14 04:03:10|166.09|163.29|166.09|163.29|166.2|163.4|166.09|163.29|0
1642133000000|2022-01-14 04:03:20|166.32|163.52|166.2|163.4|166.43|163.63|166.2|163.4|0
1642133010000|2022-01-14 04:03:30|166.09|163.29|166.2|163.4|166.2|163.4|166.09|163.29|0
1642133020000|2022-01-14 04:03:40|166.09|163.29|166.32|163.52|166.32|163.52|166.09|163.29|0
1642133030000|2022-01-14 04:03:50|166.26|163.46|166.26|163.46|166.26|163.46|166.26|163.46|0
1642133040000|2022-01-14 04:04:00|166.09|163.29|166.2|163.4|166.2|163.4|166.09|163.29|0
1642133050000|2022-01-14 04:04:10|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1642133060000|2022-01-14 04:04:20|166.04|163.24|166.04|163.24|166.09|163.29|166.04|163.24|0
1642133070000|2022-01-14 04:04:30|166.09|163.29|166.09|163.29|166.2|163.4|166.09|163.29|0
1642133090000|2022-01-14 04:04:50|166.15|163.35|166.2|163.4|166.2|163.4|166.09|163.29|0
1642133100000|2022-01-14 04:05:00|166.31|163.51|166.43|163.63|166.43|163.63|166.31|163.51|0
1642133110000|2022-01-14 04:05:10|166.48|163.68|166.43|163.63|166.48|163.68|166.43|163.63|0
1642133120000|2022-01-14 04:05:20|166.48|163.68|166.43|163.63|166.54|163.74|166.43|163.63|0
1642133130000|2022-01-14 04:05:30|166.54|163.74|166.43|163.63|166.54|163.74|166.43|163.63|0
1642133140000|2022-01-14 04:05:40|166.48|163.68|166.48|163.68|166.48|163.68|166.48|163.68|0
1642133150000|2022-01-14 04:05:50|166.54|163.74|166.81|164.01|166.81|164.01|166.54|163.74|0
1642133160000|2022-01-14 04:06:00|166.76|163.96|166.54|163.74|166.76|163.96|166.54|163.74|0
1642133170000|2022-01-14 04:06:10|166.65|163.85|166.76|163.96|166.76|163.96|166.65|163.85|0
1642133180000|2022-01-14 04:06:20|166.81|164.01|166.76|163.96|166.87|164.07|166.76|163.96|0
1642133190000|2022-01-14 04:06:30|166.81|164.01|167.2|164.4|167.2|164.4|166.76|163.96|0
1642133200000|2022-01-14 04:06:40|167.09|164.29|167.2|164.4|167.2|164.4|167.09|164.29|0
1642133210000|2022-01-14 04:06:50|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1642133220000|2022-01-14 04:07:00|167.2|164.4|167.09|164.29|167.2|164.4|167.09|164.29|0
1642133230000|2022-01-14 04:07:10|167.03|164.23|166.98|164.18|167.03|164.23|166.98|164.18|0
1642133240000|2022-01-14 04:07:20|166.92|164.12|166.87|164.07|166.92|164.12|166.87|164.07|0
1642133250000|2022-01-14 04:07:30|166.98|164.18|166.98|164.18|167.09|164.29|166.98|164.18|0
1642133260000|2022-01-14 04:07:40|166.87|164.07|166.87|164.07|166.98|164.18|166.87|164.07|0
1642133270000|2022-01-14 04:07:50|166.98|164.18|166.98|164.18|166.98|164.18|166.98|164.18|0
1642133280000|2022-01-14 04:08:00|167.03|164.23|166.92|164.12|167.03|164.23|166.92|164.12|0
1642133290000|2022-01-14 04:08:10|166.98|164.18|167.09|164.29|167.09|164.29|166.98|164.18|0
1642133300000|2022-01-14 04:08:20|167.03|164.23|167.09|164.29|167.09|164.29|166.98|164.18|0
1642133310000|2022-01-14 04:08:30|166.98|164.18|166.98|164.18|166.98|164.18|166.98|164.18|0
1642133320000|2022-01-14 04:08:40|167.03|164.23|167.31|164.51|167.31|164.51|167.03|164.23|0
1642133330000|2022-01-14 04:08:50|167.42|164.62|167.42|164.62|167.42|164.62|167.37|164.57|0
1642133340000|2022-01-14 04:09:00|167.53|164.73|167.42|164.62|167.53|164.73|167.42|164.62|0
1642133350000|2022-01-14 04:09:10|167.53|164.73|167.65|164.85|167.65|164.85|167.53|164.73|0
1642133360000|2022-01-14 04:09:20|167.53|164.73|167.42|164.62|167.53|164.73|167.42|164.62|0
1642133370000|2022-01-14 04:09:30|167.37|164.57|167.31|164.51|167.37|164.57|167.31|164.51|0
1642133400000|2022-01-14 04:10:00|167.53|164.73|167.42|164.62|167.59|164.79|167.42|164.62|0
1642133410000|2022-01-14 04:10:10|167.48|164.68|167.53|164.73|167.65|164.85|167.48|164.68|0
1642133420000|2022-01-14 04:10:20|167.65|164.85|167.53|164.73|167.65|164.85|167.53|164.73|0
1642133440000|2022-01-14 04:10:40|167.48|164.68|167.31|164.51|167.48|164.68|167.31|164.51|0
1642133450000|2022-01-14 04:10:50|167.42|164.62|167.42|164.62|167.53|164.73|167.42|164.62|0
1642133460000|2022-01-14 04:11:00|167.36|164.56|167.25|164.45|167.42|164.62|167.25|164.45|0
1642133470000|2022-01-14 04:11:10|167.31|164.51|167.36|164.56|167.42|164.62|167.31|164.51|0
1642133480000|2022-01-14 04:11:20|167.42|164.62|167.31|164.51|167.42|164.62|167.31|164.51|0
1642133490000|2022-01-14 04:11:30|167.36|164.56|167.31|164.51|167.36|164.56|167.31|164.51|0
1642133500000|2022-01-14 04:11:40|167.25|164.45|167.31|164.51|167.31|164.51|167.25|164.45|0
1642133510000|2022-01-14 04:11:50|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1642133520000|2022-01-14 04:12:00|167.31|164.51|167.36|164.56|167.36|164.56|167.31|164.51|0
1642133530000|2022-01-14 04:12:10|167.31|164.51|167.36|164.56|167.36|164.56|167.31|164.51|0
1642133540000|2022-01-14 04:12:20|167.31|164.51|167.42|164.62|167.42|164.62|167.31|164.51|0
1642133550000|2022-01-14 04:12:30|167.31|164.51|167.31|164.51|167.31|164.51|167.31|164.51|0
1642133560000|2022-01-14 04:12:40|167.42|164.62|167.53|164.73|167.53|164.73|167.42|164.62|0
1642133570000|2022-01-14 04:12:50|167.76|164.96|167.76|164.96|167.87|165.07|167.76|164.96|0
1642133580000|2022-01-14 04:13:00|167.87|165.07|167.76|164.96|167.87|165.07|167.7|164.9|0
1642133590000|2022-01-14 04:13:10|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1642133600000|2022-01-14 04:13:20|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1642133620000|2022-01-14 04:13:40|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1642133630000|2022-01-14 04:13:50|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1642133640000|2022-01-14 04:14:00|167.64|164.84|167.53|164.73|167.64|164.84|167.53|164.73|0
1642133650000|2022-01-14 04:14:10|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1642133660000|2022-01-14 04:14:20|167.59|164.79|167.64|164.84|167.64|164.84|167.59|164.79|0
1642133670000|2022-01-14 04:14:30|167.59|164.79|167.42|164.62|167.59|164.79|167.42|164.62|0
1642133680000|2022-01-14 04:14:40|167.47|164.67|167.31|164.51|167.47|164.67|167.31|164.51|0
1642133690000|2022-01-14 04:14:50|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1642133700000|2022-01-14 04:15:00|167.36|164.56|167.31|164.51|167.36|164.56|167.31|164.51|0
1642133710000|2022-01-14 04:15:10|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1642133720000|2022-01-14 04:15:20|167.36|164.56|167.53|164.73|167.53|164.73|167.36|164.56|0
1642133730000|2022-01-14 04:15:30|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1642133740000|2022-01-14 04:15:40|167.42|164.62|167.42|164.62|167.42|164.62|167.36|164.56|0
1642133750000|2022-01-14 04:15:50|167.36|164.56|167.42|164.62|167.42|164.62|167.36|164.56|0
1642133760000|2022-01-14 04:16:00|167.47|164.67|167.42|164.62|167.47|164.67|167.42|164.62|0
1642133770000|2022-01-14 04:16:10|167.47|164.67|167.53|164.73|167.53|164.73|167.47|164.67|0
1642133780000|2022-01-14 04:16:20|167.42|164.62|167.53|164.73|167.53|164.73|167.42|164.62|0
1642133790000|2022-01-14 04:16:30|167.64|164.84|167.53|164.73|167.64|164.84|167.53|164.73|0
1642133800000|2022-01-14 04:16:40|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1642133810000|2022-01-14 04:16:50|167.53|164.73|167.42|164.62|167.53|164.73|167.42|164.62|0
1642133820000|2022-01-14 04:17:00|167.47|164.67|167.53|164.73|167.53|164.73|167.47|164.67|0
1642133830000|2022-01-14 04:17:10|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1642133840000|2022-01-14 04:17:20|167.58|164.78|167.53|164.73|167.58|164.78|167.53|164.73|0
1642133850000|2022-01-14 04:17:30|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1642133860000|2022-01-14 04:17:40|167.36|164.56|167.31|164.51|167.36|164.56|167.31|164.51|0
1642133870000|2022-01-14 04:17:50|167.36|164.56|167.2|164.4|167.36|164.56|167.2|164.4|0
1642133880000|2022-01-14 04:18:00|167.31|164.51|167.2|164.4|167.31|164.51|167.2|164.4|0
1642133890000|2022-01-14 04:18:10|167.25|164.45|167.2|164.4|167.25|164.45|167.2|164.4|0
1642133900000|2022-01-14 04:18:20|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1642133910000|2022-01-14 04:18:30|167.03|164.23|167.09|164.29|167.09|164.29|167.03|164.23|0
1642133920000|2022-01-14 04:18:40|167.2|164.4|167.09|164.29|167.2|164.4|167.09|164.29|0
1642133930000|2022-01-14 04:18:50|167.2|164.4|167.2|164.4|167.2|164.4|167.14|164.34|0
1642133950000|2022-01-14 04:19:10|167.25|164.45|167.31|164.51|167.31|164.51|167.25|164.45|0
1642133960000|2022-01-14 04:19:20|167.36|164.56|167.31|164.51|167.36|164.56|167.31|164.51|0
1642133970000|2022-01-14 04:19:30|167.2|164.4|167.31|164.51|167.31|164.51|167.2|164.4|0
1642133980000|2022-01-14 04:19:40|167.25|164.45|167.08|164.28|167.25|164.45|167.08|164.28|0
1642133990000|2022-01-14 04:19:50|167.2|164.4|167.14|164.34|167.2|164.4|167.14|164.34|0
1642134000000|2022-01-14 04:20:00|167.08|164.28|167.25|164.45|167.25|164.45|167.08|164.28|0
1642134010000|2022-01-14 04:20:10|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1642134020000|2022-01-14 04:20:20|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1642134030000|2022-01-14 04:20:30|167.47|164.67|167.36|164.56|167.47|164.67|167.36|164.56|0
1642134040000|2022-01-14 04:20:40|167.31|164.51|167.53|164.73|167.53|164.73|167.31|164.51|0
1642134060000|2022-01-14 04:21:00|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1642134070000|2022-01-14 04:21:10|167.53|164.73|167.53|164.73|167.53|164.73|167.53|164.73|0
1642134080000|2022-01-14 04:21:20|167.64|164.84|167.69|164.89|167.69|164.89|167.64|164.84|0
1642134090000|2022-01-14 04:21:30|167.75|164.95|167.86|165.06|167.86|165.06|167.75|164.95|0
1642134100000|2022-01-14 04:21:40|167.75|164.95|167.64|164.84|167.75|164.95|167.53|164.73|0
1642134110000|2022-01-14 04:21:50|167.53|164.73|167.53|164.73|167.58|164.78|167.53|164.73|0
1642134120000|2022-01-14 04:22:00|167.64|164.84|167.64|164.84|167.69|164.89|167.64|164.84|0
1642134130000|2022-01-14 04:22:10|167.69|164.89|167.8|165|167.8|165|167.69|164.89|0
1642134140000|2022-01-14 04:22:20|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1642134150000|2022-01-14 04:22:30|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1642134170000|2022-01-14 04:22:50|168.09|165.29|168.2|165.4|168.2|165.4|168.09|165.29|0
1642134180000|2022-01-14 04:23:00|168.53|165.73|168.53|165.73|168.53|165.73|168.42|165.62|0
1642134190000|2022-01-14 04:23:10|168.64|165.84|168.64|165.84|168.76|165.96|168.64|165.84|0
1642134200000|2022-01-14 04:23:20|168.53|165.73|168.42|165.62|168.53|165.73|168.42|165.62|0
1642134210000|2022-01-14 04:23:30|168.53|165.73|168.53|165.73|168.53|165.73|168.47|165.67|0
1642134220000|2022-01-14 04:23:40|168.59|165.79|168.53|165.73|168.59|165.79|168.53|165.73|0
1642134230000|2022-01-14 04:23:50|168.47|165.67|168.47|165.67|168.53|165.73|168.47|165.67|0
1642134240000|2022-01-14 04:24:00|168.53|165.73|168.42|165.62|168.53|165.73|168.42|165.62|0
1642134250000|2022-01-14 04:24:10|168.31|165.51|168.53|165.73|168.53|165.73|168.31|165.51|0
1642134260000|2022-01-14 04:24:20|168.64|165.84|168.76|165.96|168.76|165.96|168.64|165.84|0
1642134270000|2022-01-14 04:24:30|168.7|165.9|168.76|165.96|168.76|165.96|168.7|165.9|0
1642134280000|2022-01-14 04:24:40|169.09|166.29|169.26|166.46|169.31|166.51|169.09|166.29|0
1642134290000|2022-01-14 04:24:50|169.2|166.4|169.2|166.4|169.2|166.4|169.2|166.4|0
1642134300000|2022-01-14 04:25:00|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1642134310000|2022-01-14 04:25:10|169.26|166.46|169.43|166.63|169.43|166.63|169.2|166.4|0
1642134330000|2022-01-14 04:25:30|169.37|166.57|169.2|166.4|169.37|166.57|169.2|166.4|0
1642134340000|2022-01-14 04:25:40|169.09|166.29|169.2|166.4|169.2|166.4|169.09|166.29|0
1642134350000|2022-01-14 04:25:50|169.14|166.34|169.09|166.29|169.14|166.34|168.98|166.18|0
1642134360000|2022-01-14 04:26:00|169.2|166.4|169.14|166.34|169.2|166.4|169.14|166.34|0
1642134370000|2022-01-14 04:26:10|169.09|166.29|168.98|166.18|169.09|166.29|168.98|166.18|0
1642134380000|2022-01-14 04:26:20|169.2|166.4|169.31|166.51|169.31|166.51|169.2|166.4|0
1642134400000|2022-01-14 04:26:40|169.14|166.34|169.09|166.29|169.14|166.34|169.09|166.29|0
1642134410000|2022-01-14 04:26:50|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1642134420000|2022-01-14 04:27:00|168.98|166.18|168.98|166.18|169.09|166.29|168.98|166.18|0
1642134430000|2022-01-14 04:27:10|168.92|166.12|169.09|166.29|169.09|166.29|168.92|166.12|0
1642134440000|2022-01-14 04:27:20|169.03|166.23|168.92|166.12|169.03|166.23|168.92|166.12|0
1642134450000|2022-01-14 04:27:30|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1642134460000|2022-01-14 04:27:40|168.81|166.01|168.87|166.07|168.87|166.07|168.81|166.01|0
1642134470000|2022-01-14 04:27:50|168.98|166.18|168.98|166.18|168.98|166.18|168.87|166.07|0
1642134480000|2022-01-14 04:28:00|169.09|166.29|169.09|166.29|169.09|166.29|169.03|166.23|0
1642134490000|2022-01-14 04:28:10|169.03|166.23|168.98|166.18|169.03|166.23|168.98|166.18|0
1642134500000|2022-01-14 04:28:20|168.87|166.07|168.98|166.18|168.98|166.18|168.87|166.07|0
1642134530000|2022-01-14 04:28:50|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1642134540000|2022-01-14 04:29:00|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1642134550000|2022-01-14 04:29:10|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1642134560000|2022-01-14 04:29:20|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1642134570000|2022-01-14 04:29:30|168.81|166.01|168.81|166.01|168.86|166.06|168.81|166.01|0
1642134580000|2022-01-14 04:29:40|168.75|165.95|168.81|166.01|168.81|166.01|168.75|165.95|0
1642134590000|2022-01-14 04:29:50|168.86|166.06|168.86|166.06|168.86|166.06|168.81|166.01|0
1642134600000|2022-01-14 04:30:00|168.92|166.12|168.86|166.06|168.98|166.18|168.86|166.06|0
1642134610000|2022-01-14 04:30:10|168.98|166.18|168.98|166.18|169.09|166.29|168.92|166.12|0
1642134630000|2022-01-14 04:30:30|168.81|166.01|168.75|165.95|168.81|166.01|168.75|165.95|0
1642134650000|2022-01-14 04:30:50|168.69|165.89|168.69|165.89|168.69|165.89|168.69|165.89|0
1642134660000|2022-01-14 04:31:00|168.75|165.95|168.81|166.01|168.81|166.01|168.69|165.89|0
1642134670000|2022-01-14 04:31:10|168.75|165.95|168.81|166.01|168.81|166.01|168.75|165.95|0
1642134680000|2022-01-14 04:31:20|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1642134690000|2022-01-14 04:31:30|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1642134700000|2022-01-14 04:31:40|168.75|165.95|168.69|165.89|168.75|165.95|168.69|165.89|0
1642134710000|2022-01-14 04:31:50|168.75|165.95|168.64|165.84|168.75|165.95|168.64|165.84|0
1642134720000|2022-01-14 04:32:00|168.69|165.89|168.75|165.95|168.75|165.95|168.69|165.89|0
1642134730000|2022-01-14 04:32:10|168.64|165.84|168.64|165.84|168.64|165.84|168.53|165.73|0
1642134750000|2022-01-14 04:32:30|168.58|165.78|168.64|165.84|168.64|165.84|168.53|165.73|0
1642134760000|2022-01-14 04:32:40|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1642134780000|2022-01-14 04:33:00|168.3|165.5|168.3|165.5|168.3|165.5|168.19|165.39|0
1642134790000|2022-01-14 04:33:10|168.36|165.56|168.42|165.62|168.42|165.62|168.36|165.56|0
1642134810000|2022-01-14 04:33:30|168.3|165.5|168.42|165.62|168.42|165.62|168.3|165.5|0
1642134820000|2022-01-14 04:33:40|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1642134830000|2022-01-14 04:33:50|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1642134840000|2022-01-14 04:34:00|168.53|165.73|168.42|165.62|168.53|165.73|168.42|165.62|0
1642134850000|2022-01-14 04:34:10|168.47|165.67|168.53|165.73|168.53|165.73|168.42|165.62|0
1642134870000|2022-01-14 04:34:30|168.47|165.67|168.41|165.61|168.47|165.67|168.41|165.61|0
1642134880000|2022-01-14 04:34:40|168.36|165.56|168.3|165.5|168.36|165.56|168.3|165.5|0
1642134890000|2022-01-14 04:34:50|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1642134900000|2022-01-14 04:35:00|168.36|165.56|168.3|165.5|168.36|165.56|168.3|165.5|0
1642134910000|2022-01-14 04:35:10|168.41|165.61|168.53|165.73|168.53|165.73|168.41|165.61|0
1642134920000|2022-01-14 04:35:20|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1642134930000|2022-01-14 04:35:30|168.47|165.67|168.47|165.67|168.47|165.67|168.41|165.61|0
1642134940000|2022-01-14 04:35:40|168.41|165.61|168.47|165.67|168.47|165.67|168.41|165.61|0
1642134950000|2022-01-14 04:35:50|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1642134960000|2022-01-14 04:36:00|168.3|165.5|168.3|165.5|168.36|165.56|168.3|165.5|0
1642134970000|2022-01-14 04:36:10|168.36|165.56|168.41|165.61|168.41|165.61|168.3|165.5|0
1642134990000|2022-01-14 04:36:30|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1642135000000|2022-01-14 04:36:40|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1642135010000|2022-01-14 04:36:50|168.24|165.44|168.3|165.5|168.3|165.5|168.19|165.39|0
1642135020000|2022-01-14 04:37:00|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1642135030000|2022-01-14 04:37:10|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1642135040000|2022-01-14 04:37:20|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1642135050000|2022-01-14 04:37:30|168.19|165.39|168.24|165.44|168.24|165.44|168.19|165.39|0
1642135060000|2022-01-14 04:37:40|168.19|165.39|168.24|165.44|168.3|165.5|168.19|165.39|0
1642135070000|2022-01-14 04:37:50|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1642135080000|2022-01-14 04:38:00|168.19|165.39|168.19|165.39|168.19|165.39|168.08|165.28|0
1642135090000|2022-01-14 04:38:10|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1642135100000|2022-01-14 04:38:20|168.02|165.22|168.02|165.22|168.02|165.22|168.02|165.22|0
1642135110000|2022-01-14 04:38:30|168.08|165.28|167.97|165.17|168.08|165.28|167.97|165.17|0
1642135120000|2022-01-14 04:38:40|167.86|165.06|167.85|165.05|167.86|165.06|167.85|165.05|0
1642135130000|2022-01-14 04:38:50|167.97|165.17|167.85|165.05|167.97|165.17|167.85|165.05|0
1642135140000|2022-01-14 04:39:00|167.97|165.17|167.85|165.05|167.97|165.17|167.85|165.05|0
1642135170000|2022-01-14 04:39:30|167.74|164.94|167.85|165.05|167.85|165.05|167.74|164.94|0
1642135180000|2022-01-14 04:39:40|167.91|165.11|167.97|165.17|167.97|165.17|167.91|165.11|0
1642135190000|2022-01-14 04:39:50|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642135210000|2022-01-14 04:40:10|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642135220000|2022-01-14 04:40:20|167.85|165.05|167.8|165|167.85|165.05|167.8|165|0
1642135230000|2022-01-14 04:40:30|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642135240000|2022-01-14 04:40:40|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642135250000|2022-01-14 04:40:50|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642135260000|2022-01-14 04:41:00|167.74|164.94|167.85|165.05|167.85|165.05|167.74|164.94|0
1642135270000|2022-01-14 04:41:10|167.74|164.94|167.8|165|167.8|165|167.74|164.94|0
1642135280000|2022-01-14 04:41:20|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642135290000|2022-01-14 04:41:30|167.8|165|167.85|165.05|167.85|165.05|167.74|164.94|0
1642135340000|2022-01-14 04:42:20|167.74|164.94|167.74|164.94|167.8|165|167.74|164.94|0
1642135350000|2022-01-14 04:42:30|167.85|165.05|167.74|164.94|167.85|165.05|167.74|164.94|0
1642135360000|2022-01-14 04:42:40|167.8|165|167.8|165|167.8|165|167.8|165|0
1642135370000|2022-01-14 04:42:50|167.85|165.05|167.74|164.94|167.85|165.05|167.74|164.94|0
1642135390000|2022-01-14 04:43:10|167.68|164.88|167.68|164.88|167.74|164.94|167.68|164.88|0
1642135400000|2022-01-14 04:43:20|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642135420000|2022-01-14 04:43:40|167.68|164.88|167.68|164.88|167.68|164.88|167.63|164.83|0
1642135430000|2022-01-14 04:43:50|167.63|164.83|167.74|164.94|167.74|164.94|167.63|164.83|0
1642135440000|2022-01-14 04:44:00|167.63|164.83|167.74|164.94|167.74|164.94|167.63|164.83|0
1642135450000|2022-01-14 04:44:10|167.63|164.83|167.74|164.94|167.74|164.94|167.63|164.83|0
1642135460000|2022-01-14 04:44:20|167.79|164.99|167.85|165.05|167.85|165.05|167.79|164.99|0
1642135490000|2022-01-14 04:44:50|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1642135500000|2022-01-14 04:45:00|167.96|165.16|167.96|165.16|167.96|165.16|167.85|165.05|0
1642135510000|2022-01-14 04:45:10|168.08|165.28|168.07|165.27|168.08|165.28|168.07|165.27|0
1642135520000|2022-01-14 04:45:20|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642135530000|2022-01-14 04:45:30|168.07|165.27|168.3|165.5|168.3|165.5|168.07|165.27|0
1642135540000|2022-01-14 04:45:40|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1642135550000|2022-01-14 04:45:50|168.35|165.55|168.35|165.55|168.35|165.55|168.35|165.55|0
1642135560000|2022-01-14 04:46:00|168.3|165.5|168.19|165.39|168.3|165.5|168.19|165.39|0
1642135570000|2022-01-14 04:46:10|168.24|165.44|168.3|165.5|168.3|165.5|168.19|165.39|0
1642135590000|2022-01-14 04:46:30|168.07|165.27|167.85|165.05|168.07|165.27|167.85|165.05|0
1642135600000|2022-01-14 04:46:40|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642135610000|2022-01-14 04:46:50|167.79|164.99|167.74|164.94|167.79|164.99|167.74|164.94|0
1642135620000|2022-01-14 04:47:00|167.79|164.99|167.85|165.05|167.85|165.05|167.79|164.99|0
1642135630000|2022-01-14 04:47:10|167.9|165.1|167.96|165.16|167.96|165.16|167.9|165.1|0
1642135640000|2022-01-14 04:47:20|168.07|165.27|168.19|165.39|168.19|165.39|168.07|165.27|0
1642135650000|2022-01-14 04:47:30|168.13|165.33|168.02|165.22|168.19|165.39|168.02|165.22|0
1642135660000|2022-01-14 04:47:40|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642135690000|2022-01-14 04:48:10|168.07|165.27|168.02|165.22|168.07|165.27|168.02|165.22|0
1642135700000|2022-01-14 04:48:20|167.96|165.16|168.07|165.27|168.07|165.27|167.96|165.16|0
1642135740000|2022-01-14 04:49:00|168.02|165.22|168.02|165.22|168.02|165.22|168.02|165.22|0
1642135750000|2022-01-14 04:49:10|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1642135780000|2022-01-14 04:49:40|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1642135790000|2022-01-14 04:49:50|167.96|165.16|168.01|165.21|168.01|165.21|167.96|165.16|0
1642135800000|2022-01-14 04:50:00|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1642135820000|2022-01-14 04:50:20|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642135830000|2022-01-14 04:50:30|167.68|164.88|167.68|164.88|167.68|164.88|167.68|164.88|0
1642135840000|2022-01-14 04:50:40|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642135850000|2022-01-14 04:50:50|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642135860000|2022-01-14 04:51:00|167.79|164.99|167.74|164.94|167.79|164.99|167.74|164.94|0
1642135870000|2022-01-14 04:51:10|167.79|164.99|167.9|165.1|167.9|165.1|167.79|164.99|0
1642135880000|2022-01-14 04:51:20|167.85|165.05|167.96|165.16|167.96|165.16|167.85|165.05|0
1642135890000|2022-01-14 04:51:30|168.18|165.38|167.96|165.16|168.18|165.38|167.96|165.16|0
1642135900000|2022-01-14 04:51:40|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1642135910000|2022-01-14 04:51:50|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1642135920000|2022-01-14 04:52:00|168.13|165.33|168.07|165.27|168.13|165.33|168.07|165.27|0
1642135930000|2022-01-14 04:52:10|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642135940000|2022-01-14 04:52:20|167.9|165.1|167.9|165.1|167.96|165.16|167.9|165.1|0
1642135950000|2022-01-14 04:52:30|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642135980000|2022-01-14 04:53:00|168.01|165.21|168.07|165.27|168.07|165.27|168.01|165.21|0
1642135990000|2022-01-14 04:53:10|168.01|165.21|168.01|165.21|168.07|165.27|168.01|165.21|0
1642136000000|2022-01-14 04:53:20|167.96|165.16|167.96|165.16|168.07|165.27|167.96|165.16|0
1642136010000|2022-01-14 04:53:30|168.01|165.21|167.96|165.16|168.01|165.21|167.96|165.16|0
1642136020000|2022-01-14 04:53:40|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642136030000|2022-01-14 04:53:50|167.9|165.1|167.96|165.16|167.96|165.16|167.9|165.1|0
1642136040000|2022-01-14 04:54:00|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1642136080000|2022-01-14 04:54:40|168.18|165.38|168.01|165.21|168.18|165.38|168.01|165.21|0
1642136090000|2022-01-14 04:54:50|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642136100000|2022-01-14 04:55:00|167.85|165.05|167.62|164.82|167.85|165.05|167.62|164.82|0
1642136110000|2022-01-14 04:55:10|167.68|164.88|167.62|164.82|167.68|164.88|167.62|164.82|0
1642136120000|2022-01-14 04:55:20|167.68|164.88|167.62|164.82|167.68|164.88|167.62|164.82|0
1642136140000|2022-01-14 04:55:40|167.51|164.71|167.62|164.82|167.62|164.82|167.51|164.71|0
1642136150000|2022-01-14 04:55:50|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642136160000|2022-01-14 04:56:00|167.68|164.88|167.74|164.94|167.74|164.94|167.68|164.88|0
1642136170000|2022-01-14 04:56:10|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1642136180000|2022-01-14 04:56:20|167.51|164.71|167.57|164.77|167.57|164.77|167.51|164.71|0
1642136190000|2022-01-14 04:56:30|167.74|164.94|167.62|164.82|167.74|164.94|167.62|164.82|0
1642136210000|2022-01-14 04:56:50|167.68|164.88|167.73|164.93|167.73|164.93|167.68|164.88|0
1642136220000|2022-01-14 04:57:00|167.68|164.88|167.62|164.82|167.68|164.88|167.62|164.82|0
1642136230000|2022-01-14 04:57:10|167.51|164.71|167.57|164.77|167.57|164.77|167.51|164.71|0
1642136240000|2022-01-14 04:57:20|167.62|164.82|167.73|164.93|167.73|164.93|167.62|164.82|0
1642136280000|2022-01-14 04:58:00|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1642136290000|2022-01-14 04:58:10|167.73|164.93|167.9|165.1|167.9|165.1|167.73|164.93|0
1642136300000|2022-01-14 04:58:20|167.85|165.05|167.85|165.05|167.9|165.1|167.85|165.05|0
1642136310000|2022-01-14 04:58:30|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1642136320000|2022-01-14 04:58:40|167.9|165.1|167.96|165.16|167.96|165.16|167.85|165.05|0
1642136330000|2022-01-14 04:58:50|167.85|165.05|167.9|165.1|167.9|165.1|167.85|165.05|0
1642136340000|2022-01-14 04:59:00|167.79|164.99|167.85|165.05|167.85|165.05|167.79|164.99|0
1642136350000|2022-01-14 04:59:10|167.9|165.1|167.85|165.05|167.9|165.1|167.85|165.05|0
1642136360000|2022-01-14 04:59:20|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1642136370000|2022-01-14 04:59:30|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642136390000|2022-01-14 04:59:50|168.01|165.21|168.01|165.21|168.01|165.21|167.96|165.16|0
1642136400000|2022-01-14 05:00:00|168.07|165.27|168.07|165.27|168.18|165.38|168.07|165.27|0
1642136410000|2022-01-14 05:00:10|168.12|165.32|168.18|165.38|168.18|165.38|168.12|165.32|0
1642136430000|2022-01-14 05:00:30|168.29|165.49|168.4|165.6|168.4|165.6|168.29|165.49|0
1642136440000|2022-01-14 05:00:40|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1642136450000|2022-01-14 05:00:50|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1642136460000|2022-01-14 05:01:00|168.74|165.94|168.74|165.94|168.85|166.05|168.74|165.94|0
1642136470000|2022-01-14 05:01:10|168.63|165.83|168.74|165.94|168.74|165.94|168.51|165.71|0
1642136480000|2022-01-14 05:01:20|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1642136490000|2022-01-14 05:01:30|168.63|165.83|168.51|165.71|168.63|165.83|168.51|165.71|0
1642136500000|2022-01-14 05:01:40|168.4|165.6|168.51|165.71|168.51|165.71|168.4|165.6|0
1642136510000|2022-01-14 05:01:50|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1642136520000|2022-01-14 05:02:00|168.51|165.71|168.51|165.71|168.63|165.83|168.51|165.71|0
1642136530000|2022-01-14 05:02:10|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1642136540000|2022-01-14 05:02:20|168.57|165.77|168.57|165.77|168.57|165.77|168.51|165.71|0
1642136550000|2022-01-14 05:02:30|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1642136580000|2022-01-14 05:03:00|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1642136590000|2022-01-14 05:03:10|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1642136610000|2022-01-14 05:03:30|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1642136620000|2022-01-14 05:03:40|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1642136630000|2022-01-14 05:03:50|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1642136640000|2022-01-14 05:04:00|168.68|165.88|168.51|165.71|168.68|165.88|168.51|165.71|0
1642136650000|2022-01-14 05:04:10|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1642136660000|2022-01-14 05:04:20|168.68|165.88|168.62|165.82|168.68|165.88|168.62|165.82|0
1642136680000|2022-01-14 05:04:40|168.51|165.71|168.62|165.82|168.62|165.82|168.51|165.71|0
1642136700000|2022-01-14 05:05:00|168.68|165.88|168.62|165.82|168.68|165.88|168.62|165.82|0
1642136710000|2022-01-14 05:05:10|168.57|165.77|168.4|165.6|168.57|165.77|168.4|165.6|0
1642136730000|2022-01-14 05:05:30|168.34|165.54|168.29|165.49|168.34|165.54|168.29|165.49|0
1642136740000|2022-01-14 05:05:40|168.4|165.6|168.29|165.49|168.4|165.6|168.29|165.49|0
1642136760000|2022-01-14 05:06:00|168.18|165.38|168.18|165.38|168.34|165.54|168.18|165.38|0
1642136770000|2022-01-14 05:06:10|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1642136780000|2022-01-14 05:06:20|167.95|165.15|168.01|165.21|168.07|165.27|167.95|165.15|0
1642136790000|2022-01-14 05:06:30|167.95|165.15|167.4|164.6|167.95|165.15|167.4|164.6|0
1642136800000|2022-01-14 05:06:40|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1642136810000|2022-01-14 05:06:50|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1642136820000|2022-01-14 05:07:00|166.95|164.15|167.17|164.37|167.17|164.37|166.95|164.15|0
1642136830000|2022-01-14 05:07:10|167.28|164.48|167.4|164.6|167.4|164.6|167.17|164.37|0
1642136840000|2022-01-14 05:07:20|167.45|164.65|167.62|164.82|167.62|164.82|167.45|164.65|0
1642136850000|2022-01-14 05:07:30|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1642136860000|2022-01-14 05:07:40|167.78|164.98|167.73|164.93|167.84|165.04|167.73|164.93|0
1642136870000|2022-01-14 05:07:50|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1642136880000|2022-01-14 05:08:00|167.56|164.76|167.56|164.76|167.62|164.82|167.56|164.76|0
1642136890000|2022-01-14 05:08:10|167.51|164.71|167.67|164.87|167.73|164.93|167.51|164.71|0
1642136900000|2022-01-14 05:08:20|167.73|164.93|167.56|164.76|167.73|164.93|167.56|164.76|0
1642136910000|2022-01-14 05:08:30|167.62|164.82|167.56|164.76|167.62|164.82|167.51|164.71|0
1642136920000|2022-01-14 05:08:40|167.51|164.71|167.62|164.82|167.62|164.82|167.51|164.71|0
1642136930000|2022-01-14 05:08:50|167.56|164.76|167.51|164.71|167.62|164.82|167.51|164.71|0
1642136940000|2022-01-14 05:09:00|167.62|164.82|167.45|164.65|167.62|164.82|167.45|164.65|0
1642136950000|2022-01-14 05:09:10|167.51|164.71|167.45|164.65|167.51|164.71|167.45|164.65|0
1642136960000|2022-01-14 05:09:20|167.51|164.71|167.45|164.65|167.51|164.71|167.45|164.65|0
1642136970000|2022-01-14 05:09:30|167.51|164.71|167.67|164.87|167.67|164.87|167.51|164.71|0
1642136980000|2022-01-14 05:09:40|167.62|164.82|167.62|164.82|167.62|164.82|167.56|164.76|0
1642136990000|2022-01-14 05:09:50|167.56|164.76|167.73|164.93|167.73|164.93|167.56|164.76|0
1642137000000|2022-01-14 05:10:00|167.84|165.04|167.62|164.82|167.84|165.04|167.62|164.82|0
1642137010000|2022-01-14 05:10:10|167.67|164.87|167.39|164.59|167.67|164.87|167.39|164.59|0
1642137020000|2022-01-14 05:10:20|167.45|164.65|167.39|164.59|167.45|164.65|167.39|164.59|0
1642137030000|2022-01-14 05:10:30|167.45|164.65|167.73|164.93|167.73|164.93|167.45|164.65|0
1642137040000|2022-01-14 05:10:40|167.62|164.82|167.73|164.93|167.73|164.93|167.62|164.82|0
1642137050000|2022-01-14 05:10:50|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1642137060000|2022-01-14 05:11:00|167.51|164.71|167.51|164.71|167.62|164.82|167.51|164.71|0
1642137070000|2022-01-14 05:11:10|167.62|164.82|167.62|164.82|167.62|164.82|167.51|164.71|0
1642137080000|2022-01-14 05:11:20|167.67|164.87|167.73|164.93|167.73|164.93|167.67|164.87|0
1642137090000|2022-01-14 05:11:30|167.67|164.87|167.73|164.93|167.73|164.93|167.67|164.87|0
1642137100000|2022-01-14 05:11:40|167.84|165.04|167.67|164.87|167.84|165.04|167.67|164.87|0
1642137110000|2022-01-14 05:11:50|167.62|164.82|167.73|164.93|167.73|164.93|167.62|164.82|0
1642137120000|2022-01-14 05:12:00|167.67|164.87|167.73|164.93|167.73|164.93|167.67|164.87|0
1642137130000|2022-01-14 05:12:10|168.92|166.12|166.48|163.68|168.98|166.18|166.48|163.68|0
1642137140000|2022-01-14 05:12:20|166.42|163.62|166.42|163.62|166.42|163.62|166.36|163.56|0
1642137150000|2022-01-14 05:12:30|166.53|163.73|166.42|163.62|166.53|163.73|166.42|163.62|0
1642137160000|2022-01-14 05:12:40|166.36|163.56|166.48|163.68|166.48|163.68|166.36|163.56|0
1642137170000|2022-01-14 05:12:50|166.64|163.84|166.53|163.73|166.64|163.84|166.53|163.73|0
1642137180000|2022-01-14 05:13:00|166.42|163.62|166.42|163.62|166.42|163.62|166.42|163.62|0
1642137190000|2022-01-14 05:13:10|166.53|163.73|166.48|163.68|166.53|163.73|166.48|163.68|0
1642137200000|2022-01-14 05:13:20|166.42|163.62|166.53|163.73|166.53|163.73|166.42|163.62|0
1642137210000|2022-01-14 05:13:30|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1642137220000|2022-01-14 05:13:40|166.59|163.79|166.64|163.84|166.7|163.9|166.59|163.79|0
1642137230000|2022-01-14 05:13:50|166.53|163.73|166.76|163.96|166.76|163.96|166.53|163.73|0
1642137240000|2022-01-14 05:14:00|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1642137250000|2022-01-14 05:14:10|166.76|163.96|166.76|163.96|166.76|163.96|166.76|163.96|0
1642137260000|2022-01-14 05:14:20|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1642137270000|2022-01-14 05:14:30|166.59|163.79|166.53|163.73|166.64|163.84|166.53|163.73|0
1642137280000|2022-01-14 05:14:40|166.42|163.62|166.47|163.67|166.47|163.67|166.42|163.62|0
1642137290000|2022-01-14 05:14:50|166.42|163.62|166.42|163.62|166.42|163.62|166.42|163.62|0
1642137300000|2022-01-14 05:15:00|166.53|163.73|166.64|163.84|166.64|163.84|166.53|163.73|0
1642137310000|2022-01-14 05:15:10|166.53|163.73|166.47|163.67|166.53|163.73|166.42|163.62|0
1642137320000|2022-01-14 05:15:20|166.53|163.73|166.47|163.67|166.53|163.73|166.47|163.67|0
1642137330000|2022-01-14 05:15:30|166.59|163.79|166.53|163.73|166.59|163.79|166.47|163.67|0
1642137340000|2022-01-14 05:15:40|166.47|163.67|166.53|163.73|166.53|163.73|166.42|163.62|0
1642137350000|2022-01-14 05:15:50|166.42|163.62|166.42|163.62|166.42|163.62|166.42|163.62|0
1642137360000|2022-01-14 05:16:00|166.47|163.67|166.64|163.84|166.64|163.84|166.47|163.67|0
1642137370000|2022-01-14 05:16:10|166.53|163.73|166.47|163.67|166.53|163.73|166.47|163.67|0
1642137380000|2022-01-14 05:16:20|166.53|163.73|166.53|163.73|166.64|163.84|166.53|163.73|0
1642137390000|2022-01-14 05:16:30|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1642137400000|2022-01-14 05:16:40|166.7|163.9|166.64|163.84|166.7|163.9|166.64|163.84|0
1642137410000|2022-01-14 05:16:50|166.53|163.73|166.53|163.73|166.53|163.73|166.47|163.67|0
1642137420000|2022-01-14 05:17:00|166.42|163.62|166.58|163.78|166.58|163.78|166.42|163.62|0
1642137430000|2022-01-14 05:17:10|166.64|163.84|166.58|163.78|166.64|163.84|166.58|163.78|0
1642137440000|2022-01-14 05:17:20|166.64|163.84|166.58|163.78|166.64|163.84|166.53|163.73|0
1642137450000|2022-01-14 05:17:30|166.53|163.73|166.64|163.84|166.64|163.84|166.53|163.73|0
1642137460000|2022-01-14 05:17:40|166.53|163.73|166.58|163.78|166.58|163.78|166.53|163.73|0
1642137470000|2022-01-14 05:17:50|166.64|163.84|166.7|163.9|166.7|163.9|166.64|163.84|0
1642137480000|2022-01-14 05:18:00|166.75|163.95|166.75|163.95|166.75|163.95|166.7|163.9|0
1642137490000|2022-01-14 05:18:10|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1642137500000|2022-01-14 05:18:20|166.58|163.78|166.53|163.73|166.64|163.84|166.53|163.73|0
1642137510000|2022-01-14 05:18:30|166.58|163.78|166.64|163.84|166.64|163.84|166.58|163.78|0
1642137520000|2022-01-14 05:18:40|166.58|163.78|166.64|163.84|166.64|163.84|166.58|163.78|0
1642137530000|2022-01-14 05:18:50|166.81|164.01|166.86|164.06|166.86|164.06|166.81|164.01|0
1642137540000|2022-01-14 05:19:00|166.92|164.12|166.92|164.12|166.92|164.12|166.86|164.06|0
1642137550000|2022-01-14 05:19:10|167.03|164.23|167.14|164.34|167.14|164.34|167.03|164.23|0
1642137560000|2022-01-14 05:19:20|167.09|164.29|167.03|164.23|167.09|164.29|167.03|164.23|0
1642137570000|2022-01-14 05:19:30|166.98|164.18|166.98|164.18|166.98|164.18|166.98|164.18|0
1642137580000|2022-01-14 05:19:40|167.09|164.29|167.09|164.29|167.09|164.29|166.98|164.18|0
1642137590000|2022-01-14 05:19:50|166.98|164.18|167.14|164.34|167.14|164.34|166.98|164.18|0
1642137600000|2022-01-14 05:20:00|167.2|164.4|167.09|164.29|167.2|164.4|167.09|164.29|0
1642137620000|2022-01-14 05:20:20|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1642137630000|2022-01-14 05:20:30|167.09|164.29|166.98|164.18|167.09|164.29|166.98|164.18|0
1642137640000|2022-01-14 05:20:40|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1642137650000|2022-01-14 05:20:50|167.03|164.23|166.98|164.18|167.03|164.23|166.98|164.18|0
1642137660000|2022-01-14 05:21:00|167.03|164.23|166.86|164.06|167.03|164.23|166.86|164.06|0
1642137670000|2022-01-14 05:21:10|166.98|164.18|166.86|164.06|166.98|164.18|166.86|164.06|0
1642137680000|2022-01-14 05:21:20|166.98|164.18|166.97|164.17|166.98|164.18|166.92|164.12|0
1642137700000|2022-01-14 05:21:40|166.92|164.12|166.97|164.17|166.97|164.17|166.86|164.06|0
1642137710000|2022-01-14 05:21:50|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1642137720000|2022-01-14 05:22:00|166.86|164.06|166.86|164.06|166.92|164.12|166.86|164.06|0
1642137730000|2022-01-14 05:22:10|166.75|163.95|166.75|163.95|166.75|163.95|166.69|163.89|0
1642137740000|2022-01-14 05:22:20|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1642137750000|2022-01-14 05:22:30|166.86|164.06|166.75|163.95|166.86|164.06|166.75|163.95|0
1642137760000|2022-01-14 05:22:40|166.64|163.84|166.69|163.89|166.69|163.89|166.64|163.84|0
1642137770000|2022-01-14 05:22:50|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1642137780000|2022-01-14 05:23:00|166.75|163.95|166.86|164.06|166.86|164.06|166.75|163.95|0
1642137790000|2022-01-14 05:23:10|166.92|164.12|166.86|164.06|166.92|164.12|166.86|164.06|0
1642137810000|2022-01-14 05:23:30|166.92|164.12|166.92|164.12|166.97|164.17|166.92|164.12|0
1642137820000|2022-01-14 05:23:40|166.86|164.06|166.92|164.12|166.97|164.17|166.86|164.06|0
1642137830000|2022-01-14 05:23:50|166.97|164.17|167.09|164.29|167.09|164.29|166.97|164.17|0
1642137840000|2022-01-14 05:24:00|167.14|164.34|167.09|164.29|167.2|164.4|167.09|164.29|0
1642137850000|2022-01-14 05:24:10|167.14|164.34|167.2|164.4|167.2|164.4|167.09|164.29|0
1642137860000|2022-01-14 05:24:20|167.09|164.29|167.09|164.29|167.14|164.34|167.09|164.29|0
1642137870000|2022-01-14 05:24:30|166.97|164.17|167.08|164.28|167.08|164.28|166.97|164.17|0
1642137880000|2022-01-14 05:24:40|166.97|164.17|167.08|164.28|167.08|164.28|166.97|164.17|0
1642137890000|2022-01-14 05:24:50|167.14|164.34|166.97|164.17|167.14|164.34|166.97|164.17|0
1642137900000|2022-01-14 05:25:00|167.03|164.23|166.97|164.17|167.03|164.23|166.97|164.17|0
1642137910000|2022-01-14 05:25:10|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1642137920000|2022-01-14 05:25:20|167.08|164.28|166.97|164.17|167.08|164.28|166.97|164.17|0
1642137930000|2022-01-14 05:25:30|167.03|164.23|167.08|164.28|167.08|164.28|167.03|164.23|0
1642137940000|2022-01-14 05:25:40|166.97|164.17|166.97|164.17|167.03|164.23|166.97|164.17|0
1642137950000|2022-01-14 05:25:50|166.86|164.06|166.75|163.95|166.86|164.06|166.75|163.95|0
1642137960000|2022-01-14 05:26:00|166.86|164.06|166.75|163.95|166.86|164.06|166.75|163.95|0
1642137970000|2022-01-14 05:26:10|166.64|163.84|166.75|163.95|166.75|163.95|166.64|163.84|0
1642137980000|2022-01-14 05:26:20|166.69|163.89|166.75|163.95|166.75|163.95|166.69|163.89|0
1642137990000|2022-01-14 05:26:30|166.86|164.06|166.91|164.11|166.97|164.17|166.8|164|0
1642138000000|2022-01-14 05:26:40|166.97|164.17|166.97|164.17|166.97|164.17|166.91|164.11|0
1642138010000|2022-01-14 05:26:50|166.86|164.06|166.86|164.06|166.86|164.06|166.86|164.06|0
1642138020000|2022-01-14 05:27:00|166.91|164.11|166.97|164.17|166.97|164.17|166.91|164.11|0
1642138030000|2022-01-14 05:27:10|167.14|164.34|167.08|164.28|167.2|164.4|167.08|164.28|0
1642138040000|2022-01-14 05:27:20|167.14|164.34|167.2|164.4|167.2|164.4|167.14|164.34|0
1642138050000|2022-01-14 05:27:30|167.25|164.45|167.25|164.45|167.25|164.45|167.25|164.45|0
1642138060000|2022-01-14 05:27:40|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1642138070000|2022-01-14 05:27:50|167.31|164.51|167.36|164.56|167.36|164.56|167.31|164.51|0
1642138080000|2022-01-14 05:28:00|167.53|164.73|167.53|164.73|167.53|164.73|167.53|164.73|0
1642138090000|2022-01-14 05:28:10|167.64|164.84|167.53|164.73|167.64|164.84|167.53|164.73|0
1642138100000|2022-01-14 05:28:20|167.64|164.84|167.53|164.73|167.64|164.84|167.53|164.73|0
1642138120000|2022-01-14 05:28:40|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1642138130000|2022-01-14 05:28:50|167.31|164.51|167.25|164.45|167.31|164.51|167.19|164.39|0
1642138140000|2022-01-14 05:29:00|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1642138150000|2022-01-14 05:29:10|167.08|164.28|166.86|164.06|167.08|164.28|166.86|164.06|0
1642138160000|2022-01-14 05:29:20|166.97|164.17|167.02|164.22|167.02|164.22|166.97|164.17|0
1642138170000|2022-01-14 05:29:30|166.97|164.17|166.86|164.06|166.97|164.17|166.86|164.06|0
1642138180000|2022-01-14 05:29:40|167.02|164.22|167.08|164.28|167.08|164.28|167.02|164.22|0
1642138190000|2022-01-14 05:29:50|167.19|164.39|166.97|164.17|167.19|164.39|166.97|164.17|0
1642138200000|2022-01-14 05:30:00|166.91|164.11|166.97|164.17|166.97|164.17|166.69|163.89|0
1642138220000|2022-01-14 05:30:20|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1642138240000|2022-01-14 05:30:40|167.14|164.34|167.19|164.39|167.19|164.39|167.08|164.28|0
1642138250000|2022-01-14 05:30:50|167.14|164.34|167.08|164.28|167.14|164.34|167.08|164.28|0
1642138260000|2022-01-14 05:31:00|167.31|164.51|167.31|164.51|167.31|164.51|167.19|164.39|0
1642138270000|2022-01-14 05:31:10|167.25|164.45|167.3|164.5|167.3|164.5|167.25|164.45|0
1642138290000|2022-01-14 05:31:30|167.19|164.39|167.08|164.28|167.19|164.39|167.08|164.28|0
1642138310000|2022-01-14 05:31:50|167.02|164.22|167.08|164.28|167.08|164.28|167.02|164.22|0
1642138340000|2022-01-14 05:32:20|166.97|164.17|166.86|164.06|166.97|164.17|166.86|164.06|0
1642138350000|2022-01-14 05:32:30|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1642138370000|2022-01-14 05:32:50|166.8|164|166.86|164.06|166.86|164.06|166.8|164|0
1642138380000|2022-01-14 05:33:00|166.8|164|166.91|164.11|166.91|164.11|166.8|164|0
1642138390000|2022-01-14 05:33:10|166.86|164.06|166.75|163.95|166.86|164.06|166.75|163.95|0
1642138400000|2022-01-14 05:33:20|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1642138410000|2022-01-14 05:33:30|166.52|163.72|166.52|163.72|166.58|163.78|166.52|163.72|0
1642138420000|2022-01-14 05:33:40|166.58|163.78|166.63|163.83|166.63|163.83|166.58|163.78|0
1642138430000|2022-01-14 05:33:50|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1642138450000|2022-01-14 05:34:10|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1642138460000|2022-01-14 05:34:20|166.47|163.67|166.41|163.61|166.52|163.72|166.41|163.61|0
1642138470000|2022-01-14 05:34:30|166.52|163.72|166.47|163.67|166.52|163.72|166.41|163.61|0
1642138480000|2022-01-14 05:34:40|166.41|163.61|166.47|163.67|166.47|163.67|166.41|163.61|0
1642138490000|2022-01-14 05:34:50|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1642138510000|2022-01-14 05:35:10|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1642138520000|2022-01-14 05:35:20|166.41|163.61|166.63|163.83|166.63|163.83|166.41|163.61|0
1642138530000|2022-01-14 05:35:30|166.58|163.78|166.52|163.72|166.58|163.78|166.46|163.66|0
1642138540000|2022-01-14 05:35:40|166.46|163.66|166.52|163.72|166.52|163.72|166.46|163.66|0
1642138550000|2022-01-14 05:35:50|166.63|163.83|166.52|163.72|166.63|163.83|166.52|163.72|0
1642138560000|2022-01-14 05:36:00|166.63|163.83|166.69|163.89|166.69|163.89|166.63|163.83|0
1642138570000|2022-01-14 05:36:10|166.63|163.83|166.63|163.83|166.75|163.95|166.63|163.83|0
1642138590000|2022-01-14 05:36:30|166.69|163.89|166.74|163.94|166.75|163.95|166.69|163.89|0
1642138610000|2022-01-14 05:36:50|166.8|164|166.8|164|166.8|164|166.8|164|0
1642138620000|2022-01-14 05:37:00|166.74|163.94|166.91|164.11|166.91|164.11|166.74|163.94|0
1642138630000|2022-01-14 05:37:10|166.86|164.06|166.86|164.06|166.86|164.06|166.74|163.94|0
1642138640000|2022-01-14 05:37:20|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1642138660000|2022-01-14 05:37:40|167.19|164.39|167.19|164.39|167.19|164.39|167.13|164.33|0
1642138670000|2022-01-14 05:37:50|167.3|164.5|167.41|164.61|167.41|164.61|167.3|164.5|0
1642138690000|2022-01-14 05:38:10|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1642138700000|2022-01-14 05:38:20|167.24|164.44|167.19|164.39|167.24|164.44|167.19|164.39|0
1642138710000|2022-01-14 05:38:30|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1642138720000|2022-01-14 05:38:40|167.08|164.28|167.19|164.39|167.19|164.39|167.08|164.28|0
1642138730000|2022-01-14 05:38:50|167.13|164.33|167.13|164.33|167.19|164.39|167.13|164.33|0
1642138740000|2022-01-14 05:39:00|167.19|164.39|167.19|164.39|167.19|164.39|167.13|164.33|0
1642138750000|2022-01-14 05:39:10|167.41|164.61|167.35|164.55|167.41|164.61|167.35|164.55|0
1642138760000|2022-01-14 05:39:20|167.41|164.61|167.35|164.55|167.41|164.61|167.3|164.5|0
1642138770000|2022-01-14 05:39:30|167.3|164.5|167.35|164.55|167.35|164.55|167.3|164.5|0
1642138780000|2022-01-14 05:39:40|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1642138790000|2022-01-14 05:39:50|167.19|164.39|167.19|164.39|167.19|164.39|167.08|164.28|0
1642138800000|2022-01-14 05:40:00|167.08|164.28|167.08|164.28|167.13|164.33|167.08|164.28|0
1642138810000|2022-01-14 05:40:10|167.02|164.22|166.85|164.05|167.02|164.22|166.85|164.05|0
1642138820000|2022-01-14 05:40:20|166.91|164.11|166.97|164.17|166.97|164.17|166.91|164.11|0
1642138830000|2022-01-14 05:40:30|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1642138860000|2022-01-14 05:41:00|166.91|164.11|166.97|164.17|166.97|164.17|166.85|164.05|0
1642138870000|2022-01-14 05:41:10|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1642138890000|2022-01-14 05:41:30|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1642138900000|2022-01-14 05:41:40|167.08|164.28|167.02|164.22|167.08|164.28|167.02|164.22|0
1642138910000|2022-01-14 05:41:50|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1642138920000|2022-01-14 05:42:00|167.19|164.39|167.13|164.33|167.19|164.39|167.13|164.33|0
1642138930000|2022-01-14 05:42:10|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1642138940000|2022-01-14 05:42:20|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1642138950000|2022-01-14 05:42:30|166.97|164.17|166.91|164.11|166.97|164.17|166.91|164.11|0
1642138960000|2022-01-14 05:42:40|166.85|164.05|166.68|163.88|166.85|164.05|166.63|163.83|0
1642138970000|2022-01-14 05:42:50|166.63|163.83|166.57|163.77|166.63|163.83|166.57|163.77|0
1642138980000|2022-01-14 05:43:00|166.63|163.83|166.74|163.94|166.74|163.94|166.63|163.83|0
1642138990000|2022-01-14 05:43:10|166.63|163.83|166.68|163.88|166.68|163.88|166.63|163.83|0
1642139000000|2022-01-14 05:43:20|166.74|163.94|166.63|163.83|166.74|163.94|166.63|163.83|0
1642139040000|2022-01-14 05:44:00|166.74|163.94|166.52|163.72|166.74|163.94|166.52|163.72|0
1642139050000|2022-01-14 05:44:10|166.41|163.61|166.46|163.66|166.46|163.66|166.41|163.61|0
1642139060000|2022-01-14 05:44:20|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1642139070000|2022-01-14 05:44:30|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1642139080000|2022-01-14 05:44:40|166.68|163.88|166.79|163.99|166.79|163.99|166.68|163.88|0
1642139090000|2022-01-14 05:44:50|166.96|164.16|166.79|163.99|166.96|164.16|166.79|163.99|0
1642139100000|2022-01-14 05:45:00|166.85|164.05|166.91|164.11|166.91|164.11|166.85|164.05|0
1642139110000|2022-01-14 05:45:10|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1642139120000|2022-01-14 05:45:20|166.74|163.94|166.85|164.05|166.85|164.05|166.68|163.88|0
1642139130000|2022-01-14 05:45:30|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1642139150000|2022-01-14 05:45:50|166.85|164.05|166.96|164.16|166.96|164.16|166.85|164.05|0
1642139170000|2022-01-14 05:46:10|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1642139180000|2022-01-14 05:46:20|166.79|163.99|166.68|163.88|166.79|163.99|166.68|163.88|0
1642139190000|2022-01-14 05:46:30|166.74|163.94|166.68|163.88|166.74|163.94|166.68|163.88|0
1642139200000|2022-01-14 05:46:40|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1642139210000|2022-01-14 05:46:50|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1642139220000|2022-01-14 05:47:00|166.79|163.99|166.85|164.05|166.85|164.05|166.79|163.99|0
1642139230000|2022-01-14 05:47:10|166.63|163.83|166.74|163.94|166.74|163.94|166.63|163.83|0
1642139240000|2022-01-14 05:47:20|166.68|163.88|166.85|164.05|166.85|164.05|166.68|163.88|0
1642139250000|2022-01-14 05:47:30|166.74|163.94|166.96|164.16|166.96|164.16|166.74|163.94|0
1642139270000|2022-01-14 05:47:50|166.85|164.05|166.79|163.99|166.85|164.05|166.79|163.99|0
1642139280000|2022-01-14 05:48:00|166.96|164.16|166.96|164.16|167.02|164.22|166.96|164.16|0
1642139290000|2022-01-14 05:48:10|167.02|164.22|167.02|164.22|167.02|164.22|167.02|164.22|0
1642139300000|2022-01-14 05:48:20|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1642139310000|2022-01-14 05:48:30|167.07|164.27|166.96|164.16|167.07|164.27|166.96|164.16|0
1642139320000|2022-01-14 05:48:40|167.07|164.27|167.02|164.22|167.07|164.27|166.96|164.16|0
1642139330000|2022-01-14 05:48:50|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1642139340000|2022-01-14 05:49:00|167.02|164.22|167.02|164.22|167.02|164.22|166.96|164.16|0
1642139350000|2022-01-14 05:49:10|166.96|164.16|166.85|164.05|166.96|164.16|166.85|164.05|0
1642139360000|2022-01-14 05:49:20|166.9|164.1|167.07|164.27|167.07|164.27|166.85|164.05|0
1642139380000|2022-01-14 05:49:40|166.96|164.16|167.07|164.27|167.07|164.27|166.96|164.16|0
1642139390000|2022-01-14 05:49:50|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1642139400000|2022-01-14 05:50:00|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1642139430000|2022-01-14 05:50:30|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1642139440000|2022-01-14 05:50:40|167.35|164.55|167.41|164.61|167.41|164.61|167.3|164.5|0
1642139450000|2022-01-14 05:50:50|167.3|164.5|167.3|164.5|167.35|164.55|167.3|164.5|0
1642139460000|2022-01-14 05:51:00|167.24|164.44|167.18|164.38|167.24|164.44|167.18|164.38|0
1642139480000|2022-01-14 05:51:20|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1642139490000|2022-01-14 05:51:30|167.41|164.61|167.18|164.38|167.41|164.61|167.18|164.38|0
1642139520000|2022-01-14 05:52:00|167.13|164.33|167.18|164.38|167.18|164.38|167.07|164.27|0
1642139530000|2022-01-14 05:52:10|167.24|164.44|167.3|164.5|167.3|164.5|167.24|164.44|0
1642139540000|2022-01-14 05:52:20|167.35|164.55|167.41|164.61|167.41|164.61|167.35|164.55|0
1642139550000|2022-01-14 05:52:30|167.24|164.44|167.18|164.38|167.24|164.44|167.18|164.38|0
1642139560000|2022-01-14 05:52:40|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1642139570000|2022-01-14 05:52:50|167.41|164.61|167.41|164.61|167.41|164.61|167.41|164.61|0
1642139580000|2022-01-14 05:53:00|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1642139590000|2022-01-14 05:53:10|167.41|164.61|167.63|164.83|167.63|164.83|167.41|164.61|0
1642139600000|2022-01-14 05:53:20|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1642139610000|2022-01-14 05:53:30|167.63|164.83|167.63|164.83|167.63|164.83|167.52|164.72|0
1642139620000|2022-01-14 05:53:40|167.52|164.72|167.57|164.77|167.57|164.77|167.52|164.72|0
1642139630000|2022-01-14 05:53:50|167.63|164.83|167.79|164.99|167.79|164.99|167.63|164.83|0
1642139640000|2022-01-14 05:54:00|167.74|164.94|167.85|165.05|167.96|165.16|167.74|164.94|0
1642139650000|2022-01-14 05:54:10|167.74|164.94|167.85|165.05|167.85|165.05|167.74|164.94|0
1642139680000|2022-01-14 05:54:40|167.74|164.94|167.96|165.16|167.96|165.16|167.74|164.94|0
1642139690000|2022-01-14 05:54:50|168.02|165.22|168.08|165.28|168.08|165.28|168.02|165.22|0
1642139700000|2022-01-14 05:55:00|167.96|165.16|168.08|165.28|168.08|165.28|167.96|165.16|0
1642139710000|2022-01-14 05:55:10|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1642139720000|2022-01-14 05:55:20|167.85|165.05|167.85|165.05|167.91|165.11|167.85|165.05|0
1642139740000|2022-01-14 05:55:40|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1642139750000|2022-01-14 05:55:50|167.79|164.99|167.96|165.16|167.96|165.16|167.79|164.99|0
1642139760000|2022-01-14 05:56:00|167.91|165.11|167.96|165.16|167.96|165.16|167.91|165.11|0
1642139770000|2022-01-14 05:56:10|168.08|165.28|167.96|165.16|168.08|165.28|167.96|165.16|0
1642139780000|2022-01-14 05:56:20|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1642139790000|2022-01-14 05:56:30|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1642139800000|2022-01-14 05:56:40|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1642139810000|2022-01-14 05:56:50|167.96|165.16|167.96|165.16|167.96|165.16|167.91|165.11|0
1642139850000|2022-01-14 05:57:30|167.85|165.05|167.74|164.94|167.85|165.05|167.74|164.94|0
1642139860000|2022-01-14 05:57:40|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1642139870000|2022-01-14 05:57:50|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642139880000|2022-01-14 05:58:00|167.9|165.1|167.96|165.16|167.96|165.16|167.9|165.1|0
1642139900000|2022-01-14 05:58:20|167.85|165.05|167.85|165.05|167.9|165.1|167.85|165.05|0
1642139910000|2022-01-14 05:58:30|167.74|164.94|167.85|165.05|167.85|165.05|167.74|164.94|0
1642139920000|2022-01-14 05:58:40|167.9|165.1|168.07|165.27|168.07|165.27|167.9|165.1|0
1642139940000|2022-01-14 05:59:00|167.96|165.16|168.07|165.27|168.07|165.27|167.96|165.16|0
1642139950000|2022-01-14 05:59:10|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1642139960000|2022-01-14 05:59:20|168.41|165.61|168.41|165.61|168.41|165.61|168.3|165.5|0
1642139970000|2022-01-14 05:59:30|168.35|165.55|168.24|165.44|168.35|165.55|168.19|165.39|0
1642139980000|2022-01-14 05:59:40|168.19|165.39|168.24|165.44|168.3|165.5|168.19|165.39|0
1642139990000|2022-01-14 05:59:50|168.3|165.5|168.3|165.5|168.3|165.5|168.19|165.39|0
1642140000000|2022-01-14 06:00:00|168.19|165.39|168.19|165.39|168.3|165.5|168.19|165.39|0
1642140010000|2022-01-14 06:00:10|168.3|165.5|168.35|165.55|168.41|165.61|168.3|165.5|0
1642140020000|2022-01-14 06:00:20|168.41|165.61|168.3|165.5|168.41|165.61|168.3|165.5|0
1642140030000|2022-01-14 06:00:30|168.35|165.55|168.46|165.66|168.46|165.66|168.35|165.55|0
1642140040000|2022-01-14 06:00:40|168.41|165.61|168.58|165.78|168.58|165.78|168.41|165.61|0
1642140050000|2022-01-14 06:00:50|168.52|165.72|168.75|165.95|168.75|165.95|168.52|165.72|0
1642140060000|2022-01-14 06:01:00|168.86|166.06|168.97|166.17|168.97|166.17|168.86|166.06|0
1642140080000|2022-01-14 06:01:20|169.2|166.4|169.2|166.4|169.2|166.4|169.08|166.28|0
1642140090000|2022-01-14 06:01:30|169.31|166.51|169.76|166.96|169.76|166.96|169.31|166.51|0
1642140100000|2022-01-14 06:01:40|169.64|166.84|169.53|166.73|169.7|166.9|169.53|166.73|0
1642140110000|2022-01-14 06:01:50|169.31|166.51|169.08|166.28|169.31|166.51|169.08|166.28|0
1642140120000|2022-01-14 06:02:00|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1642140130000|2022-01-14 06:02:10|168.91|166.11|168.75|165.95|168.97|166.17|168.75|165.95|0
1642140140000|2022-01-14 06:02:20|168.86|166.06|169.19|166.39|169.19|166.39|168.86|166.06|0
1642140150000|2022-01-14 06:02:30|169.08|166.28|168.86|166.06|169.08|166.28|168.86|166.06|0
1642140160000|2022-01-14 06:02:40|168.97|166.17|169.08|166.28|169.08|166.28|168.97|166.17|0
1642140170000|2022-01-14 06:02:50|168.97|166.17|169.02|166.22|169.02|166.22|168.97|166.17|0
1642140180000|2022-01-14 06:03:00|169.08|166.28|168.97|166.17|169.19|166.39|168.97|166.17|0
1642140190000|2022-01-14 06:03:10|169.08|166.28|169.08|166.28|169.14|166.34|169.08|166.28|0
1642140200000|2022-01-14 06:03:20|168.97|166.17|168.97|166.17|169.02|166.22|168.97|166.17|0
1642140210000|2022-01-14 06:03:30|168.86|166.06|168.86|166.06|168.86|166.06|168.8|166|0
1642140220000|2022-01-14 06:03:40|168.74|165.94|168.74|165.94|168.86|166.06|168.74|165.94|0
1642140230000|2022-01-14 06:03:50|168.63|165.83|168.74|165.94|168.74|165.94|168.63|165.83|0
1642140240000|2022-01-14 06:04:00|168.86|166.06|168.63|165.83|168.86|166.06|168.63|165.83|0
1642140260000|2022-01-14 06:04:20|168.69|165.89|168.57|165.77|168.69|165.89|168.57|165.77|0
1642140270000|2022-01-14 06:04:30|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1642140280000|2022-01-14 06:04:40|168.41|165.61|168.18|165.38|168.41|165.61|168.18|165.38|0
1642140290000|2022-01-14 06:04:50|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1642140300000|2022-01-14 06:05:00|168.3|165.5|168.07|165.27|168.3|165.5|168.07|165.27|0
1642140310000|2022-01-14 06:05:10|168.01|165.21|167.96|165.16|168.01|165.21|167.96|165.16|0
1642140320000|2022-01-14 06:05:20|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1642140330000|2022-01-14 06:05:30|168.01|165.21|167.9|165.1|168.07|165.27|167.9|165.1|0
1642140340000|2022-01-14 06:05:40|167.85|165.05|167.96|165.16|168.01|165.21|167.85|165.05|0
1642140350000|2022-01-14 06:05:50|167.85|165.05|167.9|165.1|167.9|165.1|167.85|165.05|0
1642140360000|2022-01-14 06:06:00|167.85|165.05|168.07|165.27|168.07|165.27|167.85|165.05|0
1642140370000|2022-01-14 06:06:10|168.12|165.32|167.96|165.16|168.12|165.32|167.96|165.16|0
1642140380000|2022-01-14 06:06:20|168.01|165.21|168.01|165.21|168.01|165.21|167.96|165.16|0
1642140390000|2022-01-14 06:06:30|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1642140400000|2022-01-14 06:06:40|167.9|165.1|167.96|165.16|167.96|165.16|167.9|165.1|0
1642140410000|2022-01-14 06:06:50|167.9|165.1|167.85|165.05|167.96|165.16|167.85|165.05|0
1642140420000|2022-01-14 06:07:00|167.74|164.94|167.29|164.49|167.74|164.94|167.29|164.49|0
1642140430000|2022-01-14 06:07:10|167.34|164.54|167.4|164.6|167.4|164.6|167.34|164.54|0
1642140440000|2022-01-14 06:07:20|167.18|164.38|167.29|164.49|167.29|164.49|167.06|164.26|0
1642140450000|2022-01-14 06:07:30|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1642140460000|2022-01-14 06:07:40|167.45|164.65|167.45|164.65|167.51|164.71|167.45|164.65|0
1642140470000|2022-01-14 06:07:50|167.51|164.71|167.4|164.6|167.51|164.71|167.4|164.6|0
1642140480000|2022-01-14 06:08:00|167.45|164.65|167.51|164.71|167.51|164.71|167.45|164.65|0
1642140490000|2022-01-14 06:08:10|167.56|164.76|167.4|164.6|167.56|164.76|167.4|164.6|0
1642140510000|2022-01-14 06:08:30|167.45|164.65|167.51|164.71|167.51|164.71|167.45|164.65|0
1642140520000|2022-01-14 06:08:40|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1642140530000|2022-01-14 06:08:50|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1642140540000|2022-01-14 06:09:00|167.56|164.76|167.62|164.82|167.62|164.82|167.56|164.76|0
1642140550000|2022-01-14 06:09:10|167.51|164.71|167.51|164.71|167.56|164.76|167.51|164.71|0
1642140570000|2022-01-14 06:09:30|167.62|164.82|167.56|164.76|167.62|164.82|167.56|164.76|0
1642140580000|2022-01-14 06:09:40|167.62|164.82|167.68|164.88|167.68|164.88|167.62|164.82|0
1642140590000|2022-01-14 06:09:50|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1642140600000|2022-01-14 06:10:00|167.85|165.05|168.07|165.27|168.07|165.27|167.85|165.05|0
1642140610000|2022-01-14 06:10:10|168.01|165.21|167.96|165.16|168.01|165.21|167.96|165.16|0
1642140620000|2022-01-14 06:10:20|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1642140640000|2022-01-14 06:10:40|167.96|165.16|167.96|165.16|168.07|165.27|167.96|165.16|0
1642140650000|2022-01-14 06:10:50|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1642140660000|2022-01-14 06:11:00|167.84|165.04|168.18|165.38|168.18|165.38|167.84|165.04|0
1642140670000|2022-01-14 06:11:10|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1642140680000|2022-01-14 06:11:20|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1642140690000|2022-01-14 06:11:30|168.29|165.49|168.4|165.6|168.4|165.6|168.29|165.49|0
1642140700000|2022-01-14 06:11:40|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1642140710000|2022-01-14 06:11:50|168.35|165.55|168.4|165.6|168.4|165.6|168.29|165.49|0
1642140720000|2022-01-14 06:12:00|168.35|165.55|168.74|165.94|168.74|165.94|168.35|165.55|0
1642140730000|2022-01-14 06:12:10|168.79|165.99|168.74|165.94|168.85|166.05|168.74|165.94|0
1642140740000|2022-01-14 06:12:20|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1642140750000|2022-01-14 06:12:30|168.68|165.88|168.68|165.88|168.68|165.88|168.63|165.83|0
1642140760000|2022-01-14 06:12:40|168.63|165.83|168.74|165.94|168.74|165.94|168.63|165.83|0
1642140770000|2022-01-14 06:12:50|168.79|165.99|168.74|165.94|168.79|165.99|168.74|165.94|0
1642140780000|2022-01-14 06:13:00|168.63|165.83|168.74|165.94|168.74|165.94|168.63|165.83|0
1642140790000|2022-01-14 06:13:10|168.79|165.99|168.74|165.94|168.79|165.99|168.74|165.94|0
1642140800000|2022-01-14 06:13:20|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1642140810000|2022-01-14 06:13:30|168.74|165.94|168.85|166.05|168.85|166.05|168.63|165.83|0
1642140820000|2022-01-14 06:13:40|168.74|165.94|168.68|165.88|168.74|165.94|168.68|165.88|0
1642140830000|2022-01-14 06:13:50|168.74|165.94|168.96|166.16|168.96|166.16|168.74|165.94|0
1642140840000|2022-01-14 06:14:00|169.08|166.28|169.08|166.28|169.13|166.33|169.08|166.28|0
1642140850000|2022-01-14 06:14:10|168.96|166.16|169.02|166.22|169.02|166.22|168.96|166.16|0
1642140860000|2022-01-14 06:14:20|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1642140870000|2022-01-14 06:14:30|169.08|166.28|169.08|166.28|169.08|166.28|169.02|166.22|0
1642140880000|2022-01-14 06:14:40|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1642140890000|2022-01-14 06:14:50|168.96|166.16|169.02|166.22|169.02|166.22|168.96|166.16|0
1642140900000|2022-01-14 06:15:00|169.08|166.28|169.19|166.39|169.3|166.5|169.08|166.28|0
1642140910000|2022-01-14 06:15:10|169.3|166.5|169.41|166.61|169.53|166.73|169.3|166.5|0
1642140920000|2022-01-14 06:15:20|169.47|166.67|169.53|166.73|169.53|166.73|169.47|166.67|0
1642140930000|2022-01-14 06:15:30|169.64|166.84|169.75|166.95|169.75|166.95|169.64|166.84|0
1642140940000|2022-01-14 06:15:40|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1642140950000|2022-01-14 06:15:50|169.53|166.73|169.41|166.61|169.53|166.73|169.41|166.61|0
1642140960000|2022-01-14 06:16:00|169.47|166.67|169.3|166.5|169.47|166.67|169.3|166.5|0
1642140970000|2022-01-14 06:16:10|169.24|166.44|169.41|166.61|169.41|166.61|169.24|166.44|0
1642140980000|2022-01-14 06:16:20|169.53|166.73|169.58|166.78|169.64|166.84|169.53|166.73|0
1642140990000|2022-01-14 06:16:30|169.53|166.73|169.58|166.78|169.58|166.78|169.47|166.67|0
1642141000000|2022-01-14 06:16:40|169.53|166.73|169.53|166.73|169.53|166.73|169.47|166.67|0
1642141010000|2022-01-14 06:16:50|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1642141020000|2022-01-14 06:17:00|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1642141030000|2022-01-14 06:17:10|169.75|166.95|169.69|166.89|169.75|166.95|169.69|166.89|0
1642141040000|2022-01-14 06:17:20|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1642141050000|2022-01-14 06:17:30|169.69|166.89|169.52|166.72|169.69|166.89|169.52|166.72|0
1642141060000|2022-01-14 06:17:40|169.41|166.61|169.52|166.72|169.52|166.72|169.41|166.61|0
1642141070000|2022-01-14 06:17:50|169.64|166.84|169.52|166.72|169.64|166.84|169.52|166.72|0
1642141100000|2022-01-14 06:18:20|169.47|166.67|169.52|166.72|169.52|166.72|169.47|166.67|0
1642141110000|2022-01-14 06:18:30|169.47|166.67|169.24|166.44|169.47|166.67|169.24|166.44|0
1642141120000|2022-01-14 06:18:40|169.19|166.39|169.24|166.44|169.3|166.5|169.19|166.39|0
1642141130000|2022-01-14 06:18:50|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1642141140000|2022-01-14 06:19:00|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1642141160000|2022-01-14 06:19:20|169.47|166.67|169.58|166.78|169.58|166.78|169.47|166.67|0
1642141170000|2022-01-14 06:19:30|169.52|166.72|169.47|166.67|169.52|166.72|169.47|166.67|0
1642141180000|2022-01-14 06:19:40|169.41|166.61|169.41|166.61|169.41|166.61|169.3|166.5|0
1642141190000|2022-01-14 06:19:50|169.47|166.67|169.41|166.61|169.47|166.67|169.41|166.61|0
1642141200000|2022-01-14 06:20:00|169.47|166.67|169.47|166.67|169.47|166.67|169.41|166.61|0
1642141210000|2022-01-14 06:20:10|169.52|166.72|169.64|166.84|169.64|166.84|169.52|166.72|0
1642141220000|2022-01-14 06:20:20|169.75|166.95|169.75|166.95|169.75|166.95|169.75|166.95|0
1642141250000|2022-01-14 06:20:50|170.09|167.29|170.2|167.4|170.2|167.4|170.09|167.29|0
1642141260000|2022-01-14 06:21:00|170.25|167.45|170.43|167.63|170.43|167.63|170.25|167.45|0
1642141270000|2022-01-14 06:21:10|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1642141280000|2022-01-14 06:21:20|170.25|167.45|170.2|167.4|170.25|167.45|170.2|167.4|0
1642141290000|2022-01-14 06:21:30|170.09|167.29|170.09|167.29|170.09|167.29|170.03|167.23|0
1642141300000|2022-01-14 06:21:40|169.86|167.06|169.75|166.95|169.86|167.06|169.75|166.95|0
1642141320000|2022-01-14 06:22:00|169.64|166.84|169.52|166.72|169.64|166.84|169.52|166.72|0
1642141340000|2022-01-14 06:22:20|169.46|166.66|169.52|166.72|169.52|166.72|169.46|166.66|0
1642141350000|2022-01-14 06:22:30|169.19|166.39|168.96|166.16|169.19|166.39|168.96|166.16|0
1642141360000|2022-01-14 06:22:40|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1642141370000|2022-01-14 06:22:50|168.74|165.94|168.85|166.05|168.85|166.05|168.74|165.94|0
1642141380000|2022-01-14 06:23:00|168.9|166.1|169.07|166.27|169.07|166.27|168.9|166.1|0
1642141390000|2022-01-14 06:23:10|169.18|166.38|169.13|166.33|169.18|166.38|169.13|166.33|0
1642141400000|2022-01-14 06:23:20|169.18|166.38|168.96|166.16|169.18|166.38|168.96|166.16|0
1642141420000|2022-01-14 06:23:40|169.07|166.27|169.13|166.33|169.13|166.33|169.07|166.27|0
1642141430000|2022-01-14 06:23:50|169.18|166.38|168.85|166.05|169.18|166.38|168.85|166.05|0
1642141450000|2022-01-14 06:24:10|168.74|165.94|168.74|165.94|168.85|166.05|168.74|165.94|0
1642141460000|2022-01-14 06:24:20|168.73|165.93|168.73|165.93|168.79|165.99|168.73|165.93|0
1642141470000|2022-01-14 06:24:30|168.79|165.99|168.85|166.05|168.85|166.05|168.79|165.99|0
1642141480000|2022-01-14 06:24:40|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1642141490000|2022-01-14 06:24:50|168.79|165.99|168.96|166.16|168.96|166.16|168.79|165.99|0
1642141500000|2022-01-14 06:25:00|169.07|166.27|169.18|166.38|169.18|166.38|169.07|166.27|0
1642141510000|2022-01-14 06:25:10|168.96|166.16|168.62|165.82|168.96|166.16|168.62|165.82|0
1642141520000|2022-01-14 06:25:20|168.68|165.88|168.51|165.71|168.68|165.88|168.4|165.6|0
1642141530000|2022-01-14 06:25:30|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1642141540000|2022-01-14 06:25:40|168.45|165.65|168.4|165.6|168.45|165.65|168.4|165.6|0
1642141560000|2022-01-14 06:26:00|168.51|165.71|168.73|165.93|168.85|166.05|168.51|165.71|0
1642141570000|2022-01-14 06:26:10|168.68|165.88|168.73|165.93|168.73|165.93|168.68|165.88|0
1642141580000|2022-01-14 06:26:20|168.62|165.82|168.73|165.93|168.73|165.93|168.62|165.82|0
1642141590000|2022-01-14 06:26:30|168.85|166.05|168.9|166.1|168.9|166.1|168.85|166.05|0
1642141600000|2022-01-14 06:26:40|168.96|166.16|168.96|166.16|168.96|166.16|168.85|166.05|0
1642141610000|2022-01-14 06:26:50|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1642141620000|2022-01-14 06:27:00|169.18|166.38|169.3|166.5|169.3|166.5|169.18|166.38|0
1642141630000|2022-01-14 06:27:10|169.41|166.61|169.18|166.38|169.41|166.61|169.18|166.38|0
1642141640000|2022-01-14 06:27:20|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1642141650000|2022-01-14 06:27:30|169.35|166.55|169.41|166.61|169.41|166.61|169.35|166.55|0
1642141660000|2022-01-14 06:27:40|169.46|166.66|169.41|166.61|169.46|166.66|169.41|166.61|0
1642141670000|2022-01-14 06:27:50|169.3|166.5|169.41|166.61|169.41|166.61|169.3|166.5|0
1642141680000|2022-01-14 06:28:00|169.07|166.27|169.07|166.27|169.12|166.32|169.07|166.27|0
1642141690000|2022-01-14 06:28:10|169.18|166.38|169.18|166.38|169.18|166.38|169.18|166.38|0
1642141700000|2022-01-14 06:28:20|169.29|166.49|169.41|166.61|169.41|166.61|169.29|166.49|0
1642141710000|2022-01-14 06:28:30|169.29|166.49|169.52|166.72|169.52|166.72|169.29|166.49|0
1642141720000|2022-01-14 06:28:40|169.74|166.94|169.41|166.61|169.74|166.94|169.41|166.61|0
1642141730000|2022-01-14 06:28:50|169.52|166.72|169.46|166.66|169.63|166.83|169.46|166.66|0
1642141740000|2022-01-14 06:29:00|169.35|166.55|169.41|166.61|169.41|166.61|169.29|166.49|0
1642141750000|2022-01-14 06:29:10|169.52|166.72|169.52|166.72|169.63|166.83|169.52|166.72|0
1642141770000|2022-01-14 06:29:30|169.63|166.83|169.57|166.77|169.63|166.83|169.52|166.72|0
1642141780000|2022-01-14 06:29:40|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1642141790000|2022-01-14 06:29:50|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1642141800000|2022-01-14 06:30:00|169.74|166.94|169.97|167.17|169.97|167.17|169.74|166.94|0
1642141810000|2022-01-14 06:30:10|170.08|167.28|169.63|166.83|170.08|167.28|169.63|166.83|0
1642141820000|2022-01-14 06:30:20|169.74|166.94|169.86|167.06|169.86|167.06|169.74|166.94|0
1642141830000|2022-01-14 06:30:30|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1642141840000|2022-01-14 06:30:40|169.63|166.83|169.74|166.94|169.74|166.94|169.63|166.83|0
1642141850000|2022-01-14 06:30:50|169.69|166.89|169.63|166.83|169.69|166.89|169.63|166.83|0
1642141860000|2022-01-14 06:31:00|169.86|167.06|169.8|167|169.86|167.06|169.8|167|0
1642141870000|2022-01-14 06:31:10|169.74|166.94|169.8|167|169.8|167|169.74|166.94|0
1642141880000|2022-01-14 06:31:20|169.74|166.94|170.19|167.39|170.19|167.39|169.74|166.94|0
1642141890000|2022-01-14 06:31:30|170.08|167.28|170.08|167.28|170.08|167.28|170.02|167.22|0
1642141900000|2022-01-14 06:31:40|170.19|167.39|170.31|167.51|170.31|167.51|170.19|167.39|0
1642141910000|2022-01-14 06:31:50|170.53|167.73|170.53|167.73|170.59|167.79|170.53|167.73|0
1642141920000|2022-01-14 06:32:00|170.42|167.62|170.42|167.62|170.53|167.73|170.42|167.62|0
1642141930000|2022-01-14 06:32:10|170.31|167.51|170.65|167.85|170.65|167.85|170.31|167.51|0
1642141940000|2022-01-14 06:32:20|170.76|167.96|170.76|167.96|170.99|168.19|170.76|167.96|0
1642141950000|2022-01-14 06:32:30|170.65|167.85|170.65|167.85|170.65|167.85|170.59|167.79|0
1642141960000|2022-01-14 06:32:40|170.53|167.73|170.31|167.51|170.53|167.73|170.31|167.51|0
1642141970000|2022-01-14 06:32:50|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1642141980000|2022-01-14 06:33:00|170.31|167.51|170.42|167.62|170.42|167.62|170.31|167.51|0
1642141990000|2022-01-14 06:33:10|170.36|167.56|170.42|167.62|170.42|167.62|170.36|167.56|0
1642142000000|2022-01-14 06:33:20|170.36|167.56|170.31|167.51|170.42|167.62|170.31|167.51|0
1642142010000|2022-01-14 06:33:30|170.42|167.62|170.25|167.45|170.42|167.62|170.25|167.45|0
1642142020000|2022-01-14 06:33:40|170.19|167.39|170.31|167.51|170.31|167.51|170.19|167.39|0
1642142030000|2022-01-14 06:33:50|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1642142050000|2022-01-14 06:34:10|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1642142060000|2022-01-14 06:34:20|170.31|167.51|170.31|167.51|170.42|167.62|170.31|167.51|0
1642142070000|2022-01-14 06:34:30|170.36|167.56|170.59|167.79|170.59|167.79|170.36|167.56|0
1642142080000|2022-01-14 06:34:40|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1642142090000|2022-01-14 06:34:50|170.64|167.84|170.53|167.73|170.64|167.84|170.53|167.73|0
1642142100000|2022-01-14 06:35:00|170.42|167.62|170.53|167.73|170.53|167.73|170.42|167.62|0
1642142110000|2022-01-14 06:35:10|170.42|167.62|170.36|167.56|170.42|167.62|170.36|167.56|0
1642142120000|2022-01-14 06:35:20|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1642142130000|2022-01-14 06:35:30|170.47|167.67|170.47|167.67|170.53|167.73|170.47|167.67|0
1642142140000|2022-01-14 06:35:40|170.53|167.73|170.42|167.62|170.53|167.73|170.42|167.62|0
1642142150000|2022-01-14 06:35:50|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1642142160000|2022-01-14 06:36:00|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1642142170000|2022-01-14 06:36:10|170.53|167.73|170.64|167.84|170.64|167.84|170.53|167.73|0
1642142180000|2022-01-14 06:36:20|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1642142190000|2022-01-14 06:36:30|170.47|167.67|170.3|167.5|170.47|167.67|170.3|167.5|0
1642142200000|2022-01-14 06:36:40|170.25|167.45|170.3|167.5|170.3|167.5|170.25|167.45|0
1642142210000|2022-01-14 06:36:50|170.42|167.62|170.3|167.5|170.42|167.62|170.3|167.5|0
1642142220000|2022-01-14 06:37:00|170.42|167.62|170.3|167.5|170.42|167.62|170.3|167.5|0
1642142230000|2022-01-14 06:37:10|170.19|167.39|170.3|167.5|170.3|167.5|170.19|167.39|0
1642142250000|2022-01-14 06:37:30|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1642142260000|2022-01-14 06:37:40|170.13|167.33|170.19|167.39|170.19|167.39|170.13|167.33|0
1642142270000|2022-01-14 06:37:50|170.13|167.33|170.19|167.39|170.19|167.39|170.08|167.28|0
1642142280000|2022-01-14 06:38:00|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1642142290000|2022-01-14 06:38:10|170.19|167.39|170.19|167.39|170.19|167.39|170.13|167.33|0
1642142300000|2022-01-14 06:38:20|170.3|167.5|170.42|167.62|170.42|167.62|170.3|167.5|0
1642142310000|2022-01-14 06:38:30|170.58|167.78|170.7|167.9|170.7|167.9|170.58|167.78|0
1642142320000|2022-01-14 06:38:40|170.64|167.84|170.53|167.73|170.64|167.84|170.53|167.73|0
1642142330000|2022-01-14 06:38:50|170.42|167.62|170.53|167.73|170.53|167.73|170.42|167.62|0
1642142340000|2022-01-14 06:39:00|170.42|167.62|170.42|167.62|170.53|167.73|170.42|167.62|0
1642142350000|2022-01-14 06:39:10|170.36|167.56|170.36|167.56|170.42|167.62|170.36|167.56|0
1642142360000|2022-01-14 06:39:20|170.47|167.67|170.42|167.62|170.53|167.73|170.42|167.62|0
1642142370000|2022-01-14 06:39:30|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1642142380000|2022-01-14 06:39:40|170.42|167.62|170.3|167.5|170.42|167.62|170.3|167.5|0
1642142390000|2022-01-14 06:39:50|170.42|167.62|170.42|167.62|170.47|167.67|170.42|167.62|0
1642142400000|2022-01-14 06:40:00|170.47|167.67|170.81|168.01|170.81|168.01|170.47|167.67|0
1642142410000|2022-01-14 06:40:10|170.76|167.96|170.64|167.84|170.76|167.96|170.64|167.84|0
1642142420000|2022-01-14 06:40:20|170.7|167.9|170.81|168.01|170.87|168.07|170.7|167.9|0
1642142430000|2022-01-14 06:40:30|170.87|168.07|170.75|167.95|170.87|168.07|170.75|167.95|0
1642142450000|2022-01-14 06:40:50|170.81|168.01|170.75|167.95|170.81|168.01|170.75|167.95|0
1642142460000|2022-01-14 06:41:00|170.64|167.84|170.75|167.95|170.81|168.01|170.64|167.84|0
1642142470000|2022-01-14 06:41:10|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1642142480000|2022-01-14 06:41:20|170.75|167.95|170.75|167.95|170.87|168.07|170.75|167.95|0
1642142520000|2022-01-14 06:42:00|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1642142530000|2022-01-14 06:42:10|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1642142540000|2022-01-14 06:42:20|170.53|167.73|170.47|167.67|170.53|167.73|170.47|167.67|0
1642142550000|2022-01-14 06:42:30|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1642142570000|2022-01-14 06:42:50|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1642142580000|2022-01-14 06:43:00|170.64|167.84|170.75|167.95|170.87|168.07|170.64|167.84|0
1642142590000|2022-01-14 06:43:10|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1642142630000|2022-01-14 06:43:50|170.92|168.12|170.98|168.18|170.98|168.18|170.92|168.12|0
1642142650000|2022-01-14 06:44:10|170.92|168.12|171.09|168.29|171.09|168.29|170.92|168.12|0
1642142660000|2022-01-14 06:44:20|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1642142670000|2022-01-14 06:44:30|170.98|168.18|170.98|168.18|171.09|168.29|170.98|168.18|0
1642142680000|2022-01-14 06:44:40|170.75|167.95|170.64|167.84|170.75|167.95|170.64|167.84|0
1642142690000|2022-01-14 06:44:50|170.75|167.95|170.69|167.89|170.75|167.95|170.69|167.89|0
1642142700000|2022-01-14 06:45:00|170.75|167.95|170.64|167.84|170.87|168.07|170.64|167.84|0
1642142720000|2022-01-14 06:45:20|170.69|167.89|170.64|167.84|170.69|167.89|170.64|167.84|0
1642142730000|2022-01-14 06:45:30|170.53|167.73|170.3|167.5|170.53|167.73|170.3|167.5|0
1642142760000|2022-01-14 06:46:00|170.13|167.33|170.19|167.39|170.19|167.39|170.07|167.27|0
1642142770000|2022-01-14 06:46:10|170.07|167.27|170.19|167.39|170.19|167.39|170.07|167.27|0
1642142790000|2022-01-14 06:46:30|170.13|167.33|170.19|167.39|170.19|167.39|170.13|167.33|0
1642142800000|2022-01-14 06:46:40|170.24|167.44|170.3|167.5|170.3|167.5|170.24|167.44|0
1642142810000|2022-01-14 06:46:50|170.24|167.44|170.3|167.5|170.3|167.5|170.24|167.44|0
1642142840000|2022-01-14 06:47:20|170.19|167.39|170.07|167.27|170.19|167.39|170.07|167.27|0
1642142880000|2022-01-14 06:48:00|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1642142920000|2022-01-14 06:48:40|170.13|167.33|170.19|167.39|170.19|167.39|170.13|167.33|0
1642142930000|2022-01-14 06:48:50|170.07|167.27|170.64|167.84|170.64|167.84|170.07|167.27|0
1642142940000|2022-01-14 06:49:00|170.58|167.78|170.75|167.95|170.75|167.95|170.58|167.78|0
1642142950000|2022-01-14 06:49:10|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1642142960000|2022-01-14 06:49:20|170.75|167.95|170.58|167.78|170.75|167.95|170.58|167.78|0
1642142970000|2022-01-14 06:49:30|170.64|167.84|170.64|167.84|170.64|167.84|170.58|167.78|0
1642142980000|2022-01-14 06:49:40|170.52|167.72|170.41|167.61|170.52|167.72|170.41|167.61|0
1642142990000|2022-01-14 06:49:50|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1642143000000|2022-01-14 06:50:00|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1642143010000|2022-01-14 06:50:10|170.35|167.55|170.3|167.5|170.35|167.55|170.3|167.5|0
1642143020000|2022-01-14 06:50:20|170.19|167.39|170.3|167.5|170.3|167.5|170.19|167.39|0
1642143040000|2022-01-14 06:50:40|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1642143050000|2022-01-14 06:50:50|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1642143080000|2022-01-14 06:51:20|169.96|167.16|170.07|167.27|170.07|167.27|169.96|167.16|0
1642143090000|2022-01-14 06:51:30|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1642143100000|2022-01-14 06:51:40|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1642143120000|2022-01-14 06:52:00|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1642143130000|2022-01-14 06:52:10|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1642143140000|2022-01-14 06:52:20|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1642143150000|2022-01-14 06:52:30|170.13|167.33|170.18|167.38|170.18|167.38|170.13|167.33|0
1642143170000|2022-01-14 06:52:50|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1642143180000|2022-01-14 06:53:00|170.18|167.38|170.41|167.61|170.41|167.61|170.18|167.38|0
1642143210000|2022-01-14 06:53:30|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1642143220000|2022-01-14 06:53:40|170.35|167.55|170.3|167.5|170.35|167.55|170.3|167.5|0
1642143230000|2022-01-14 06:53:50|170.41|167.61|170.3|167.5|170.41|167.61|170.3|167.5|0
1642143250000|2022-01-14 06:54:10|170.18|167.38|170.3|167.5|170.3|167.5|170.18|167.38|0
1642143260000|2022-01-14 06:54:20|170.18|167.38|170.3|167.5|170.3|167.5|170.18|167.38|0
1642143280000|2022-01-14 06:54:40|170.24|167.44|170.18|167.38|170.3|167.5|170.18|167.38|0
1642143290000|2022-01-14 06:54:50|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1642143300000|2022-01-14 06:55:00|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1642143310000|2022-01-14 06:55:10|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1642143320000|2022-01-14 06:55:20|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1642143330000|2022-01-14 06:55:30|170.3|167.5|170.3|167.5|170.41|167.61|170.3|167.5|0
1642143340000|2022-01-14 06:55:40|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1642143350000|2022-01-14 06:55:50|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1642143360000|2022-01-14 06:56:00|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1642143370000|2022-01-14 06:56:10|170.3|167.5|170.35|167.55|170.41|167.61|170.3|167.5|0
1642143380000|2022-01-14 06:56:20|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1642143390000|2022-01-14 06:56:30|170.35|167.55|170.18|167.38|170.35|167.55|170.18|167.38|0
1642143410000|2022-01-14 06:56:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1642143420000|2022-01-14 06:57:00|170.18|167.38|170.07|167.27|170.18|167.38|170.07|167.27|0
1642143430000|2022-01-14 06:57:10|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1642143440000|2022-01-14 06:57:20|170.07|167.27|170.12|167.32|170.12|167.32|170.07|167.27|0
1642143450000|2022-01-14 06:57:30|170.18|167.38|170.07|167.27|170.18|167.38|170.07|167.27|0
1642143490000|2022-01-14 06:58:10|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1642143500000|2022-01-14 06:58:20|170.24|167.44|170.12|167.32|170.24|167.44|170.12|167.32|0
1642143510000|2022-01-14 06:58:30|170.18|167.38|170.29|167.49|170.29|167.49|170.18|167.38|0
1642143530000|2022-01-14 06:58:50|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1642143540000|2022-01-14 06:59:00|170.12|167.32|170.07|167.27|170.12|167.32|170.07|167.27|0
1642143550000|2022-01-14 06:59:10|170.12|167.32|170.18|167.38|170.18|167.38|170.07|167.27|0
1642143560000|2022-01-14 06:59:20|170.12|167.32|170.29|167.49|170.29|167.49|170.07|167.27|0
1642143570000|2022-01-14 06:59:30|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1642143580000|2022-01-14 06:59:40|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1642143590000|2022-01-14 06:59:50|170.18|167.38|170.12|167.32|170.18|167.38|170.12|167.32|0
1642143600000|2022-01-14 07:00:00|170.29|167.49|170.57|167.77|170.75|167.95|170.29|167.49|0
1642143610000|2022-01-14 07:00:10|170.52|167.72|170.12|167.32|170.52|167.72|170.12|167.32|0
1642143620000|2022-01-14 07:00:20|170.07|167.27|170.07|167.27|170.07|167.27|170.01|167.21|0
1642143630000|2022-01-14 07:00:30|170.18|167.38|170.01|167.21|170.18|167.38|170.01|167.21|0
1642143640000|2022-01-14 07:00:40|170.07|167.27|170.01|167.21|170.07|167.27|170.01|167.21|0
1642143660000|2022-01-14 07:01:00|169.95|167.15|170.18|167.38|170.18|167.38|169.95|167.15|0
1642143670000|2022-01-14 07:01:10|170.07|167.27|170.07|167.27|170.12|167.32|170.07|167.27|0
1642143680000|2022-01-14 07:01:20|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1642143690000|2022-01-14 07:01:30|170.52|167.72|170.46|167.66|170.63|167.83|170.46|167.66|0
1642143700000|2022-01-14 07:01:40|170.52|167.72|170.63|167.83|170.63|167.83|170.52|167.72|0
1642143710000|2022-01-14 07:01:50|170.74|167.94|170.63|167.83|170.74|167.94|170.63|167.83|0
1642143720000|2022-01-14 07:02:00|170.52|167.72|170.74|167.94|170.74|167.94|170.52|167.72|0
1642143730000|2022-01-14 07:02:10|170.69|167.89|170.57|167.77|170.69|167.89|170.57|167.77|0
1642143740000|2022-01-14 07:02:20|170.63|167.83|170.57|167.77|170.63|167.83|170.57|167.77|0
1642143750000|2022-01-14 07:02:30|170.52|167.72|170.91|168.11|170.97|168.17|170.52|167.72|0
1642143760000|2022-01-14 07:02:40|170.86|168.06|170.91|168.11|170.91|168.11|170.8|168|0
1642143770000|2022-01-14 07:02:50|170.97|168.17|170.91|168.11|170.97|168.17|170.91|168.11|0
1642143790000|2022-01-14 07:03:10|170.97|168.17|170.74|167.94|170.97|168.17|170.74|167.94|0
1642143800000|2022-01-14 07:03:20|170.86|168.06|170.74|167.94|170.86|168.06|170.74|167.94|0
1642143810000|2022-01-14 07:03:30|170.63|167.83|170.57|167.77|170.63|167.83|170.57|167.77|0
1642143820000|2022-01-14 07:03:40|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1642143830000|2022-01-14 07:03:50|170.63|167.83|170.74|167.94|170.74|167.94|170.63|167.83|0
1642143840000|2022-01-14 07:04:00|170.69|167.89|170.74|167.94|170.74|167.94|170.63|167.83|0
1642143850000|2022-01-14 07:04:10|170.69|167.89|170.74|167.94|170.8|168|170.69|167.89|0
1642143860000|2022-01-14 07:04:20|170.63|167.83|170.68|167.88|170.68|167.88|170.63|167.83|0
1642143870000|2022-01-14 07:04:30|170.63|167.83|170.74|167.94|170.74|167.94|170.63|167.83|0
1642143880000|2022-01-14 07:04:40|170.57|167.77|170.52|167.72|170.57|167.77|170.52|167.72|0
1642143900000|2022-01-14 07:05:00|170.68|167.88|170.74|167.94|170.86|168.06|170.57|167.77|0
1642143910000|2022-01-14 07:05:10|170.86|168.06|170.8|168|170.86|168.06|170.74|167.94|0
1642143920000|2022-01-14 07:05:20|170.74|167.94|170.63|167.83|170.74|167.94|170.63|167.83|0
1642143930000|2022-01-14 07:05:30|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1642143940000|2022-01-14 07:05:40|170.86|168.06|170.97|168.17|170.97|168.17|170.86|168.06|0
1642143950000|2022-01-14 07:05:50|171.08|168.28|171.08|168.28|171.2|168.4|171.08|168.28|0
1642143960000|2022-01-14 07:06:00|171.14|168.34|171.02|168.22|171.14|168.34|171.02|168.22|0
1642143970000|2022-01-14 07:06:10|171.08|168.28|170.86|168.06|171.08|168.28|170.86|168.06|0
1642143980000|2022-01-14 07:06:20|170.97|168.17|170.97|168.17|171.02|168.22|170.97|168.17|0
1642143990000|2022-01-14 07:06:30|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1642144000000|2022-01-14 07:06:40|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1642144010000|2022-01-14 07:06:50|170.86|168.06|170.91|168.11|170.91|168.11|170.86|168.06|0
1642144020000|2022-01-14 07:07:00|170.86|168.06|170.63|167.83|170.86|168.06|170.63|167.83|0
1642144030000|2022-01-14 07:07:10|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1642144040000|2022-01-14 07:07:20|170.63|167.83|170.63|167.83|170.63|167.83|170.57|167.77|0
1642144050000|2022-01-14 07:07:30|170.57|167.77|170.63|167.83|170.74|167.94|170.57|167.77|0
1642144060000|2022-01-14 07:07:40|170.68|167.88|170.63|167.83|170.68|167.88|170.63|167.83|0
1642144070000|2022-01-14 07:07:50|170.68|167.88|170.68|167.88|170.68|167.88|170.68|167.88|0
1642144080000|2022-01-14 07:08:00|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1642144090000|2022-01-14 07:08:10|170.52|167.72|170.57|167.77|170.57|167.77|170.52|167.72|0
1642144100000|2022-01-14 07:08:20|170.63|167.83|170.8|168|170.8|168|170.57|167.77|0
1642144110000|2022-01-14 07:08:30|170.74|167.94|170.68|167.88|170.74|167.94|170.63|167.83|0
1642144120000|2022-01-14 07:08:40|170.63|167.83|170.63|167.83|170.74|167.94|170.63|167.83|0
1642144130000|2022-01-14 07:08:50|170.52|167.72|170.63|167.83|170.63|167.83|170.52|167.72|0
1642144140000|2022-01-14 07:09:00|170.52|167.72|170.29|167.49|170.52|167.72|170.29|167.49|0
1642144160000|2022-01-14 07:09:20|170.23|167.43|170.18|167.38|170.23|167.43|170.18|167.38|0
1642144170000|2022-01-14 07:09:30|170.23|167.43|170.29|167.49|170.29|167.49|170.18|167.38|0
1642144190000|2022-01-14 07:09:50|170.18|167.38|170.29|167.49|170.29|167.49|170.18|167.38|0
1642144200000|2022-01-14 07:10:00|170.4|167.6|170.18|167.38|170.4|167.6|170.18|167.38|0
1642144210000|2022-01-14 07:10:10|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1642144220000|2022-01-14 07:10:20|170.12|167.32|170.06|167.26|170.12|167.32|170.06|167.26|0
1642144230000|2022-01-14 07:10:30|170.12|167.32|170.06|167.26|170.12|167.32|170.06|167.26|0
1642144240000|2022-01-14 07:10:40|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1642144250000|2022-01-14 07:10:50|170.06|167.26|170.18|167.38|170.18|167.38|170.06|167.26|0
1642144260000|2022-01-14 07:11:00|170.29|167.49|170.4|167.6|170.4|167.6|170.29|167.49|0
1642144270000|2022-01-14 07:11:10|170.51|167.71|170.4|167.6|170.51|167.71|170.4|167.6|0
1642144280000|2022-01-14 07:11:20|170.51|167.71|170.4|167.6|170.51|167.71|170.4|167.6|0
1642144290000|2022-01-14 07:11:30|170.29|167.49|170.29|167.49|170.4|167.6|170.29|167.49|0
1642144300000|2022-01-14 07:11:40|170.34|167.54|170.29|167.49|170.34|167.54|170.18|167.38|0
1642144310000|2022-01-14 07:11:50|170.23|167.43|170.4|167.6|170.4|167.6|170.23|167.43|0
1642144330000|2022-01-14 07:12:10|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1642144350000|2022-01-14 07:12:30|170.57|167.77|170.63|167.83|170.63|167.83|170.57|167.77|0
1642144360000|2022-01-14 07:12:40|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1642144370000|2022-01-14 07:12:50|170.85|168.05|170.85|168.05|170.85|168.05|170.74|167.94|0
1642144380000|2022-01-14 07:13:00|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1642144390000|2022-01-14 07:13:10|171.19|168.39|170.97|168.17|171.19|168.39|170.97|168.17|0
1642144400000|2022-01-14 07:13:20|170.85|168.05|170.74|167.94|170.85|168.05|170.74|167.94|0
1642144410000|2022-01-14 07:13:30|170.63|167.83|170.85|168.05|170.85|168.05|170.63|167.83|0
1642144420000|2022-01-14 07:13:40|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1642144430000|2022-01-14 07:13:50|170.85|168.05|170.97|168.17|170.97|168.17|170.85|168.05|0
1642144440000|2022-01-14 07:14:00|170.91|168.11|170.74|167.94|170.97|168.17|170.74|167.94|0
1642144450000|2022-01-14 07:14:10|170.85|168.05|170.74|167.94|170.85|168.05|170.74|167.94|0
1642144460000|2022-01-14 07:14:20|170.85|168.05|170.97|168.17|170.97|168.17|170.85|168.05|0
1642144470000|2022-01-14 07:14:30|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1642144480000|2022-01-14 07:14:40|170.97|168.17|170.96|168.16|170.97|168.17|170.96|168.16|0
1642144500000|2022-01-14 07:15:00|171.02|168.22|171.08|168.28|171.19|168.39|171.02|168.22|0
1642144510000|2022-01-14 07:15:10|171.19|168.39|171.19|168.39|171.19|168.39|171.08|168.28|0
1642144520000|2022-01-14 07:15:20|171.02|168.22|171.08|168.28|171.08|168.28|171.02|168.22|0
1642144530000|2022-01-14 07:15:30|170.96|168.16|171.08|168.28|171.08|168.28|170.96|168.16|0
1642144540000|2022-01-14 07:15:40|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1642144550000|2022-01-14 07:15:50|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1642144560000|2022-01-14 07:16:00|171.19|168.39|171.3|168.5|171.3|168.5|171.19|168.39|0
1642144570000|2022-01-14 07:16:10|171.36|168.56|171.42|168.62|171.42|168.62|171.36|168.56|0
1642144580000|2022-01-14 07:16:20|171.3|168.5|171.3|168.5|171.3|168.5|171.19|168.39|0
1642144590000|2022-01-14 07:16:30|171.19|168.39|171.3|168.5|171.3|168.5|171.19|168.39|0
1642144600000|2022-01-14 07:16:40|171.42|168.62|171.53|168.73|171.53|168.73|171.42|168.62|0
1642144610000|2022-01-14 07:16:50|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1642144620000|2022-01-14 07:17:00|171.76|168.96|171.87|169.07|171.87|169.07|171.76|168.96|0
1642144630000|2022-01-14 07:17:10|171.76|168.96|171.93|169.13|171.93|169.13|171.76|168.96|0
1642144640000|2022-01-14 07:17:20|171.87|169.07|171.87|169.07|171.87|169.07|171.76|168.96|0
1642144650000|2022-01-14 07:17:30|171.98|169.18|171.87|169.07|171.98|169.18|171.87|169.07|0
1642144660000|2022-01-14 07:17:40|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1642144670000|2022-01-14 07:17:50|171.64|168.84|171.58|168.78|171.64|168.84|171.58|168.78|0
1642144680000|2022-01-14 07:18:00|171.64|168.84|171.53|168.73|171.64|168.84|171.42|168.62|0
1642144690000|2022-01-14 07:18:10|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1642144700000|2022-01-14 07:18:20|171.76|168.96|171.87|169.07|171.98|169.18|171.76|168.96|0
1642144710000|2022-01-14 07:18:30|171.98|169.18|171.87|169.07|171.98|169.18|171.87|169.07|0
1642144720000|2022-01-14 07:18:40|171.76|168.96|171.87|169.07|171.87|169.07|171.64|168.84|0
1642144730000|2022-01-14 07:18:50|171.76|168.96|171.64|168.84|171.76|168.96|171.64|168.84|0
1642144740000|2022-01-14 07:19:00|171.58|168.78|171.53|168.73|171.58|168.78|171.53|168.73|0
1642144750000|2022-01-14 07:19:10|171.76|168.96|171.92|169.12|171.92|169.12|171.76|168.96|0
1642144760000|2022-01-14 07:19:20|171.87|169.07|171.87|169.07|171.92|169.12|171.87|169.07|0
1642144770000|2022-01-14 07:19:30|171.76|168.96|171.87|169.07|171.87|169.07|171.76|168.96|0
1642144780000|2022-01-14 07:19:40|171.76|168.96|171.87|169.07|171.87|169.07|171.76|168.96|0
1642144790000|2022-01-14 07:19:50|171.81|169.01|171.76|168.96|171.87|169.07|171.76|168.96|0
1642144800000|2022-01-14 07:20:00|171.81|169.01|171.87|169.07|171.87|169.07|171.81|169.01|0
1642144810000|2022-01-14 07:20:10|171.76|168.96|171.64|168.84|171.76|168.96|171.64|168.84|0
1642144830000|2022-01-14 07:20:30|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1642144840000|2022-01-14 07:20:40|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1642144850000|2022-01-14 07:20:50|171.81|169.01|171.64|168.84|171.81|169.01|171.64|168.84|0
1642144860000|2022-01-14 07:21:00|171.7|168.9|171.53|168.73|171.7|168.9|171.53|168.73|0
1642144870000|2022-01-14 07:21:10|171.47|168.67|171.64|168.84|171.64|168.84|171.47|168.67|0
1642144880000|2022-01-14 07:21:20|171.58|168.78|171.64|168.84|171.64|168.84|171.58|168.78|0
1642144890000|2022-01-14 07:21:30|171.7|168.9|171.75|168.95|171.76|168.96|171.7|168.9|0
1642144900000|2022-01-14 07:21:40|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1642144910000|2022-01-14 07:21:50|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1642144920000|2022-01-14 07:22:00|171.7|168.9|171.75|168.95|171.75|168.95|171.7|168.9|0
1642144930000|2022-01-14 07:22:10|171.64|168.84|171.98|169.18|171.98|169.18|171.64|168.84|0
1642144940000|2022-01-14 07:22:20|172.1|169.3|172.1|169.3|172.32|169.52|172.1|169.3|0
1642144950000|2022-01-14 07:22:30|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1642144960000|2022-01-14 07:22:40|172.21|169.41|172.21|169.41|172.21|169.41|172.21|169.41|0
1642144970000|2022-01-14 07:22:50|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1642144980000|2022-01-14 07:23:00|172.21|169.41|172.09|169.29|172.21|169.41|172.09|169.29|0
1642144990000|2022-01-14 07:23:10|171.98|169.18|172.04|169.24|172.04|169.24|171.98|169.18|0
1642145000000|2022-01-14 07:23:20|172.09|169.29|171.98|169.18|172.09|169.29|171.98|169.18|0
1642145010000|2022-01-14 07:23:30|172.09|169.29|172.09|169.29|172.09|169.29|172.09|169.29|0
1642145020000|2022-01-14 07:23:40|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1642145030000|2022-01-14 07:23:50|171.87|169.07|171.87|169.07|171.92|169.12|171.87|169.07|0
1642145040000|2022-01-14 07:24:00|171.92|169.12|171.87|169.07|171.92|169.12|171.75|168.95|0
1642145050000|2022-01-14 07:24:10|171.81|169.01|171.75|168.95|171.87|169.07|171.75|168.95|0
1642145060000|2022-01-14 07:24:20|171.87|169.07|171.75|168.95|171.87|169.07|171.75|168.95|0
1642145080000|2022-01-14 07:24:40|171.64|168.84|171.75|168.95|171.75|168.95|171.64|168.84|0
1642145090000|2022-01-14 07:24:50|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1642145100000|2022-01-14 07:25:00|171.64|168.84|171.53|168.73|171.75|168.95|171.53|168.73|0
1642145110000|2022-01-14 07:25:10|171.64|168.84|171.64|168.84|171.69|168.89|171.64|168.84|0
1642145120000|2022-01-14 07:25:20|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1642145130000|2022-01-14 07:25:30|171.64|168.84|171.64|168.84|171.75|168.95|171.64|168.84|0
1642145140000|2022-01-14 07:25:40|171.69|168.89|171.64|168.84|171.75|168.95|171.64|168.84|0
1642145150000|2022-01-14 07:25:50|171.53|168.73|171.41|168.61|171.53|168.73|171.41|168.61|0
1642145160000|2022-01-14 07:26:00|171.53|168.73|171.35|168.55|171.53|168.73|171.35|168.55|0
1642145170000|2022-01-14 07:26:10|171.41|168.61|171.19|168.39|171.41|168.61|171.19|168.39|0
1642145180000|2022-01-14 07:26:20|171.24|168.44|171.07|168.27|171.24|168.44|171.07|168.27|0
1642145200000|2022-01-14 07:26:40|170.96|168.16|170.85|168.05|170.96|168.16|170.85|168.05|0
1642145220000|2022-01-14 07:27:00|170.73|167.93|170.85|168.05|170.85|168.05|170.73|167.93|0
1642145230000|2022-01-14 07:27:10|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1642145250000|2022-01-14 07:27:30|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1642145260000|2022-01-14 07:27:40|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1642145270000|2022-01-14 07:27:50|170.9|168.1|170.85|168.05|170.9|168.1|170.85|168.05|0
1642145280000|2022-01-14 07:28:00|170.73|167.93|170.73|167.93|170.73|167.93|170.73|167.93|0
1642145310000|2022-01-14 07:28:30|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1642145320000|2022-01-14 07:28:40|170.96|168.16|170.85|168.05|170.96|168.16|170.73|167.93|0
1642145330000|2022-01-14 07:28:50|171.07|168.27|170.96|168.16|171.07|168.27|170.96|168.16|0
1642145340000|2022-01-14 07:29:00|170.9|168.1|170.96|168.16|170.96|168.16|170.9|168.1|0
1642145350000|2022-01-14 07:29:10|170.85|168.05|170.73|167.93|170.85|168.05|170.73|167.93|0
1642145360000|2022-01-14 07:29:20|170.84|168.04|170.84|168.04|170.84|168.04|170.73|167.93|0
1642145380000|2022-01-14 07:29:40|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1642145400000|2022-01-14 07:30:00|170.84|168.04|170.79|167.99|170.84|168.04|170.79|167.99|0
1642145410000|2022-01-14 07:30:10|170.84|168.04|170.79|167.99|170.84|168.04|170.73|167.93|0
1642145420000|2022-01-14 07:30:20|170.73|167.93|170.62|167.82|170.73|167.93|170.62|167.82|0
1642145430000|2022-01-14 07:30:30|170.56|167.76|170.51|167.71|170.62|167.82|170.51|167.71|0
1642145440000|2022-01-14 07:30:40|170.73|167.93|170.67|167.87|170.73|167.93|170.67|167.87|0
1642145450000|2022-01-14 07:30:50|170.62|167.82|170.56|167.76|170.62|167.82|170.56|167.76|0
1642145460000|2022-01-14 07:31:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1642145470000|2022-01-14 07:31:10|170.62|167.82|170.5|167.7|170.62|167.82|170.5|167.7|0
1642145480000|2022-01-14 07:31:20|170.45|167.65|170.28|167.48|170.45|167.65|170.28|167.48|0
1642145490000|2022-01-14 07:31:30|170.39|167.59|170.28|167.48|170.39|167.59|170.28|167.48|0
1642145500000|2022-01-14 07:31:40|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1642145510000|2022-01-14 07:31:50|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1642145520000|2022-01-14 07:32:00|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1642145530000|2022-01-14 07:32:10|170.28|167.48|170.17|167.37|170.28|167.48|170.17|167.37|0
1642145540000|2022-01-14 07:32:20|170.28|167.48|170.05|167.25|170.28|167.48|170.05|167.25|0
1642145550000|2022-01-14 07:32:30|170.11|167.31|170.17|167.37|170.17|167.37|170.11|167.31|0
1642145560000|2022-01-14 07:32:40|170.11|167.31|170.17|167.37|170.17|167.37|170.11|167.31|0
1642145570000|2022-01-14 07:32:50|170.05|167.25|170.11|167.31|170.11|167.31|170.05|167.25|0
1642145580000|2022-01-14 07:33:00|170.17|167.37|170.05|167.25|170.17|167.37|170.05|167.25|0
1642145590000|2022-01-14 07:33:10|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1642145610000|2022-01-14 07:33:30|169.49|166.69|169.04|166.24|169.49|166.69|169.04|166.24|0
1642145620000|2022-01-14 07:33:40|168.93|166.13|169.04|166.24|169.04|166.24|168.7|165.9|0
1642145630000|2022-01-14 07:33:50|168.93|166.13|169.04|166.24|169.04|166.24|168.93|166.13|0
1642145640000|2022-01-14 07:34:00|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1642145650000|2022-01-14 07:34:10|168.93|166.13|168.93|166.13|168.93|166.13|168.81|166.01|0
1642145660000|2022-01-14 07:34:20|169.04|166.24|169.04|166.24|169.15|166.35|169.04|166.24|0
1642145670000|2022-01-14 07:34:30|168.93|166.13|168.93|166.13|169.04|166.24|168.93|166.13|0
1642145680000|2022-01-14 07:34:40|168.81|166.01|168.81|166.01|168.81|166.01|168.81|166.01|0
1642145690000|2022-01-14 07:34:50|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1642145700000|2022-01-14 07:35:00|168.98|166.18|169.15|166.35|169.15|166.35|168.93|166.13|0
1642145710000|2022-01-14 07:35:10|169.26|166.46|169.26|166.46|169.38|166.58|169.26|166.46|0
1642145720000|2022-01-14 07:35:20|169.32|166.52|169.26|166.46|169.32|166.52|169.26|166.46|0
1642145730000|2022-01-14 07:35:30|169.38|166.58|169.49|166.69|169.49|166.69|169.38|166.58|0
1642145740000|2022-01-14 07:35:40|169.38|166.58|169.49|166.69|169.49|166.69|169.38|166.58|0
1642145750000|2022-01-14 07:35:50|169.43|166.63|169.49|166.69|169.49|166.69|169.43|166.63|0
1642145760000|2022-01-14 07:36:00|169.38|166.58|169.49|166.69|169.49|166.69|169.38|166.58|0
1642145770000|2022-01-14 07:36:10|169.54|166.74|169.6|166.8|169.6|166.8|169.49|166.69|0
1642145780000|2022-01-14 07:36:20|169.71|166.91|169.71|166.91|169.71|166.91|169.65|166.85|0
1642145790000|2022-01-14 07:36:30|169.6|166.8|169.54|166.74|169.6|166.8|169.54|166.74|0
1642145800000|2022-01-14 07:36:40|169.49|166.69|169.49|166.69|169.6|166.8|169.49|166.69|0
1642145810000|2022-01-14 07:36:50|169.54|166.74|169.6|166.8|169.6|166.8|169.54|166.74|0
1642145820000|2022-01-14 07:37:00|169.71|166.91|169.37|166.57|169.71|166.91|169.37|166.57|0
1642145830000|2022-01-14 07:37:10|169.26|166.46|169.15|166.35|169.26|166.46|169.15|166.35|0
1642145850000|2022-01-14 07:37:30|169.04|166.24|168.93|166.13|169.04|166.24|168.93|166.13|0
1642145860000|2022-01-14 07:37:40|168.92|166.12|168.75|165.95|168.92|166.12|168.75|165.95|0
1642145870000|2022-01-14 07:37:50|168.7|165.9|168.59|165.79|168.75|165.95|168.59|165.79|0
1642145880000|2022-01-14 07:38:00|168.81|166.01|168.7|165.9|168.81|166.01|168.7|165.9|0
1642145890000|2022-01-14 07:38:10|168.59|165.79|168.59|165.79|168.59|165.79|168.53|165.73|0
1642145900000|2022-01-14 07:38:20|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1642145910000|2022-01-14 07:38:30|168.31|165.51|168.25|165.45|168.31|165.51|168.25|165.45|0
1642145920000|2022-01-14 07:38:40|168.36|165.56|168.48|165.68|168.48|165.68|168.36|165.56|0
1642145930000|2022-01-14 07:38:50|168.42|165.62|168.48|165.68|168.48|165.68|168.42|165.62|0
1642145940000|2022-01-14 07:39:00|168.53|165.73|168.36|165.56|168.59|165.79|168.36|165.56|0
1642145950000|2022-01-14 07:39:10|168.48|165.68|168.48|165.68|168.59|165.79|168.48|165.68|0
1642145960000|2022-01-14 07:39:20|168.36|165.56|168.36|165.56|168.48|165.68|168.36|165.56|0
1642145970000|2022-01-14 07:39:30|168.25|165.45|168.36|165.56|168.36|165.56|168.25|165.45|0
1642145980000|2022-01-14 07:39:40|168.25|165.45|168.53|165.73|168.53|165.73|168.25|165.45|0
1642145990000|2022-01-14 07:39:50|168.59|165.79|168.14|165.34|168.59|165.79|168.14|165.34|0
1642146000000|2022-01-14 07:40:00|168.36|165.56|168.25|165.45|168.36|165.56|168.25|165.45|0
1642146010000|2022-01-14 07:40:10|168.47|165.67|168.7|165.9|168.81|166.01|168.47|165.67|0
1642146020000|2022-01-14 07:40:20|168.64|165.84|168.25|165.45|168.64|165.84|168.25|165.45|0
1642146030000|2022-01-14 07:40:30|168.36|165.56|168.36|165.56|168.36|165.56|168.25|165.45|0
1642146040000|2022-01-14 07:40:40|168.25|165.45|168.36|165.56|168.36|165.56|168.25|165.45|0
1642146050000|2022-01-14 07:40:50|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1642146060000|2022-01-14 07:41:00|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1642146070000|2022-01-14 07:41:10|168.47|165.67|168.36|165.56|168.47|165.67|168.36|165.56|0
1642146080000|2022-01-14 07:41:20|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1642146090000|2022-01-14 07:41:30|168.3|165.5|168.7|165.9|168.7|165.9|168.3|165.5|0
1642146100000|2022-01-14 07:41:40|168.59|165.79|168.59|165.79|168.7|165.9|168.59|165.79|0
1642146110000|2022-01-14 07:41:50|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1642146120000|2022-01-14 07:42:00|168.25|165.45|168.47|165.67|168.47|165.67|168.25|165.45|0
1642146130000|2022-01-14 07:42:10|168.59|165.79|168.59|165.79|168.7|165.9|168.59|165.79|0
1642146140000|2022-01-14 07:42:20|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1642146150000|2022-01-14 07:42:30|168.7|165.9|168.7|165.9|168.7|165.9|168.7|165.9|0
1642146160000|2022-01-14 07:42:40|168.59|165.79|168.59|165.79|168.7|165.9|168.59|165.79|0
1642146170000|2022-01-14 07:42:50|168.47|165.67|168.36|165.56|168.47|165.67|168.36|165.56|0
1642146180000|2022-01-14 07:43:00|168.47|165.67|168.36|165.56|168.47|165.67|168.36|165.56|0
1642146190000|2022-01-14 07:43:10|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1642146200000|2022-01-14 07:43:20|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1642146210000|2022-01-14 07:43:30|168.19|165.39|167.91|165.11|168.19|165.39|167.91|165.11|0
1642146220000|2022-01-14 07:43:40|167.8|165|168.03|165.23|168.03|165.23|167.8|165|0
1642146230000|2022-01-14 07:43:50|167.91|165.11|168.02|165.22|168.14|165.34|167.91|165.11|0
1642146240000|2022-01-14 07:44:00|167.97|165.17|167.8|165|167.97|165.17|167.8|165|0
1642146250000|2022-01-14 07:44:10|167.69|164.89|167.35|164.55|167.74|164.94|167.35|164.55|0
1642146260000|2022-01-14 07:44:20|167.24|164.44|167.3|164.5|167.35|164.55|167.24|164.44|0
1642146270000|2022-01-14 07:44:30|167.35|164.55|167.47|164.67|167.58|164.78|167.35|164.55|0
1642146280000|2022-01-14 07:44:40|167.58|164.78|168.02|165.22|168.02|165.22|167.58|164.78|0
1642146290000|2022-01-14 07:44:50|168.08|165.28|168.14|165.34|168.14|165.34|168.02|165.22|0
1642146300000|2022-01-14 07:45:00|168.36|165.56|168.25|165.45|168.36|165.56|168.25|165.45|0
1642146310000|2022-01-14 07:45:10|168.14|165.34|167.91|165.11|168.14|165.34|167.91|165.11|0
1642146320000|2022-01-14 07:45:20|167.85|165.05|167.58|164.78|167.85|165.05|167.58|164.78|0
1642146330000|2022-01-14 07:45:30|167.63|164.83|167.69|164.89|167.69|164.89|167.63|164.83|0
1642146340000|2022-01-14 07:45:40|167.58|164.78|167.47|164.67|167.58|164.78|167.47|164.67|0
1642146350000|2022-01-14 07:45:50|167.58|164.78|167.69|164.89|167.69|164.89|167.58|164.78|0
1642146360000|2022-01-14 07:46:00|167.8|165|167.85|165.05|167.85|165.05|167.8|165|0
1642146370000|2022-01-14 07:46:10|167.91|165.11|167.91|165.11|168.02|165.22|167.91|165.11|0
1642146380000|2022-01-14 07:46:20|168.02|165.22|167.69|164.89|168.02|165.22|167.69|164.89|0
1642146390000|2022-01-14 07:46:30|167.8|165|167.69|164.89|167.8|165|167.58|164.78|0
1642146400000|2022-01-14 07:46:40|167.8|165|168.02|165.22|168.02|165.22|167.8|165|0
1642146410000|2022-01-14 07:46:50|168.14|165.34|168.14|165.34|168.14|165.34|168.02|165.22|0
1642146420000|2022-01-14 07:47:00|168.25|165.45|168.25|165.45|168.25|165.45|168.14|165.34|0
1642146430000|2022-01-14 07:47:10|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1642146440000|2022-01-14 07:47:20|168.47|165.67|168.25|165.45|168.47|165.67|168.25|165.45|0
1642146450000|2022-01-14 07:47:30|168.14|165.34|168.08|165.28|168.14|165.34|168.08|165.28|0
1642146460000|2022-01-14 07:47:40|168.14|165.34|168.36|165.56|168.36|165.56|168.14|165.34|0
1642146470000|2022-01-14 07:47:50|168.3|165.5|168.25|165.45|168.3|165.5|168.14|165.34|0
1642146480000|2022-01-14 07:48:00|168.36|165.56|168.25|165.45|168.36|165.56|168.25|165.45|0
1642146490000|2022-01-14 07:48:10|168.41|165.61|168.36|165.56|168.41|165.61|168.3|165.5|0
1642146500000|2022-01-14 07:48:20|168.47|165.67|168.47|165.67|168.47|165.67|168.41|165.61|0
1642146510000|2022-01-14 07:48:30|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1642146520000|2022-01-14 07:48:40|168.36|165.56|168.36|165.56|168.47|165.67|168.36|165.56|0
1642146530000|2022-01-14 07:48:50|168.25|165.45|167.8|165|168.25|165.45|167.74|164.94|0
1642146540000|2022-01-14 07:49:00|167.74|164.94|167.8|165|167.8|165|167.74|164.94|0
1642146550000|2022-01-14 07:49:10|167.91|165.11|167.8|165|167.91|165.11|167.69|164.89|0
1642146570000|2022-01-14 07:49:30|167.69|164.89|167.69|164.89|167.8|165|167.69|164.89|0
1642146580000|2022-01-14 07:49:40|167.8|165|167.8|165|167.8|165|167.74|164.94|0
1642146600000|2022-01-14 07:50:00|167.69|164.89|167.57|164.77|167.69|164.89|167.57|164.77|0
1642146610000|2022-01-14 07:50:10|167.63|164.83|167.46|164.66|167.63|164.83|167.46|164.66|0
1642146620000|2022-01-14 07:50:20|167.52|164.72|167.35|164.55|167.57|164.77|167.35|164.55|0
1642146630000|2022-01-14 07:50:30|167.24|164.44|167.29|164.49|167.29|164.49|167.24|164.44|0
1642146640000|2022-01-14 07:50:40|167.35|164.55|167.46|164.66|167.46|164.66|167.29|164.49|0
1642146650000|2022-01-14 07:50:50|167.63|164.83|167.69|164.89|167.69|164.89|167.63|164.83|0
1642146660000|2022-01-14 07:51:00|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1642146670000|2022-01-14 07:51:10|167.63|164.83|167.69|164.89|167.8|165|167.63|164.83|0
1642146680000|2022-01-14 07:51:20|167.8|165|167.8|165|167.8|165|167.8|165|0
1642146700000|2022-01-14 07:51:40|167.69|164.89|167.52|164.72|167.69|164.89|167.52|164.72|0
1642146710000|2022-01-14 07:51:50|167.46|164.66|167.46|164.66|167.46|164.66|167.46|164.66|0
1642146720000|2022-01-14 07:52:00|167.57|164.77|167.52|164.72|167.57|164.77|167.46|164.66|0
1642146730000|2022-01-14 07:52:10|167.46|164.66|167.46|164.66|167.52|164.72|167.46|164.66|0
1642146740000|2022-01-14 07:52:20|167.52|164.72|167.46|164.66|167.57|164.77|167.46|164.66|0
1642146750000|2022-01-14 07:52:30|167.4|164.6|167.35|164.55|167.4|164.6|167.29|164.49|0
1642146770000|2022-01-14 07:52:50|167.24|164.44|167.35|164.55|167.35|164.55|167.24|164.44|0
1642146780000|2022-01-14 07:53:00|167.46|164.66|167.57|164.77|167.57|164.77|167.46|164.66|0
1642146790000|2022-01-14 07:53:10|167.07|164.27|167.24|164.44|167.24|164.44|167.07|164.27|0
1642146800000|2022-01-14 07:53:20|167.07|164.27|167.18|164.38|167.24|164.44|167.07|164.27|0
1642146810000|2022-01-14 07:53:30|167.13|164.33|167.13|164.33|167.24|164.44|167.13|164.33|0
1642146820000|2022-01-14 07:53:40|167.01|164.21|167.24|164.44|167.24|164.44|167.01|164.21|0
1642146830000|2022-01-14 07:53:50|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1642146840000|2022-01-14 07:54:00|167.35|164.55|167.35|164.55|167.35|164.55|167.24|164.44|0
1642146850000|2022-01-14 07:54:10|167.24|164.44|167.24|164.44|167.24|164.44|167.24|164.44|0
1642146860000|2022-01-14 07:54:20|167.01|164.21|166.9|164.1|167.13|164.33|166.9|164.1|0
1642146870000|2022-01-14 07:54:30|167.01|164.21|167.01|164.21|167.13|164.33|167.01|164.21|0
1642146880000|2022-01-14 07:54:40|167.13|164.33|167.01|164.21|167.13|164.33|167.01|164.21|0
1642146890000|2022-01-14 07:54:50|166.96|164.16|167.13|164.33|167.24|164.44|166.96|164.16|0
1642146900000|2022-01-14 07:55:00|167.01|164.21|166.9|164.1|167.13|164.33|166.9|164.1|0
1642146910000|2022-01-14 07:55:10|167.01|164.21|166.68|163.88|167.01|164.21|166.68|163.88|0
1642146920000|2022-01-14 07:55:20|166.79|163.99|166.68|163.88|166.79|163.99|166.68|163.88|0
1642146930000|2022-01-14 07:55:30|166.79|163.99|167.13|164.33|167.13|164.33|166.79|163.99|0
1642146940000|2022-01-14 07:55:40|167.07|164.27|167.13|164.33|167.13|164.33|167.01|164.21|0
1642146950000|2022-01-14 07:55:50|167.24|164.44|166.9|164.1|167.35|164.55|166.9|164.1|0
1642146960000|2022-01-14 07:56:00|167.01|164.21|167.01|164.21|167.01|164.21|167.01|164.21|0
1642146970000|2022-01-14 07:56:10|166.96|164.16|166.96|164.16|167.01|164.21|166.9|164.1|0
1642146980000|2022-01-14 07:56:20|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1642147000000|2022-01-14 07:56:40|166.79|163.99|166.79|163.99|166.79|163.99|166.79|163.99|0
1642147010000|2022-01-14 07:56:50|166.84|164.04|166.9|164.1|166.9|164.1|166.84|164.04|0
1642147030000|2022-01-14 07:57:10|166.79|163.99|166.57|163.77|166.79|163.99|166.57|163.77|0
1642147040000|2022-01-14 07:57:20|166.68|163.88|166.68|163.88|166.68|163.88|166.68|163.88|0
1642147050000|2022-01-14 07:57:30|166.79|163.99|166.79|163.99|166.79|163.99|166.79|163.99|0
1642147070000|2022-01-14 07:57:50|166.68|163.88|166.68|163.88|166.68|163.88|166.68|163.88|0
1642147080000|2022-01-14 07:58:00|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1642147090000|2022-01-14 07:58:10|166.46|163.66|166.46|163.66|166.46|163.66|166.34|163.54|0
1642147110000|2022-01-14 07:58:30|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1642147120000|2022-01-14 07:58:40|166.46|163.66|166.46|163.66|166.57|163.77|166.46|163.66|0
1642147130000|2022-01-14 07:58:50|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1642147140000|2022-01-14 07:59:00|166.46|163.66|166.34|163.54|166.46|163.66|166.34|163.54|0
1642147150000|2022-01-14 07:59:10|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1642147160000|2022-01-14 07:59:20|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1642147170000|2022-01-14 07:59:30|166.62|163.82|166.9|164.1|166.9|164.1|166.57|163.77|0
1642147180000|2022-01-14 07:59:40|166.79|163.99|166.84|164.04|166.84|164.04|166.79|163.99|0
1642147190000|2022-01-14 07:59:50|166.79|163.99|167.01|164.21|167.01|164.21|166.79|163.99|0
1642147200000|2022-01-14 08:00:00|166.79|163.99|166.57|163.77|166.79|163.99|166.57|163.77|0
1642147210000|2022-01-14 08:00:10|166.9|164.1|167.01|164.21|167.07|164.27|166.9|164.1|0
1642147220000|2022-01-14 08:00:20|166.68|163.88|167.01|164.21|167.01|164.21|166.68|163.88|0
1642147230000|2022-01-14 08:00:30|166.9|164.1|167.07|164.27|167.07|164.27|166.9|164.1|0
1642147240000|2022-01-14 08:00:40|167.01|164.21|166.51|163.71|167.12|164.32|166.51|163.71|0
1642147250000|2022-01-14 08:00:50|166.57|163.77|166.79|163.99|167.01|164.21|166.57|163.77|0
1642147260000|2022-01-14 08:01:00|166.9|164.1|167.12|164.32|167.12|164.32|166.9|164.1|0
1642147270000|2022-01-14 08:01:10|167.23|164.43|167.57|164.77|167.57|164.77|167.23|164.43|0
1642147280000|2022-01-14 08:01:20|167.9|165.1|167.79|164.99|168.02|165.22|167.79|164.99|0
1642147290000|2022-01-14 08:01:30|167.85|165.05|167.79|164.99|167.9|165.1|167.79|164.99|0
1642147300000|2022-01-14 08:01:40|167.68|164.88|167.46|164.66|167.68|164.88|167.46|164.66|0
1642147310000|2022-01-14 08:01:50|167.35|164.55|167.68|164.88|167.68|164.88|167.35|164.55|0
1642147320000|2022-01-14 08:02:00|167.9|165.1|167.79|164.99|167.9|165.1|167.57|164.77|0
1642147330000|2022-01-14 08:02:10|167.68|164.88|167.79|164.99|167.96|165.16|167.68|164.88|0
1642147340000|2022-01-14 08:02:20|167.68|164.88|167.79|164.99|167.9|165.1|167.68|164.88|0
1642147350000|2022-01-14 08:02:30|167.9|165.1|167.79|164.99|167.9|165.1|167.79|164.99|0
1642147360000|2022-01-14 08:02:40|168.02|165.22|168.13|165.33|168.13|165.33|167.9|165.1|0
1642147370000|2022-01-14 08:02:50|168.24|165.44|168.35|165.55|168.35|165.55|168.24|165.44|0
1642147380000|2022-01-14 08:03:00|168.24|165.44|167.68|164.88|168.24|165.44|167.68|164.88|0
1642147390000|2022-01-14 08:03:10|167.85|165.05|168.13|165.33|168.13|165.33|167.85|165.05|0
1642147400000|2022-01-14 08:03:20|168.24|165.44|168.46|165.66|168.46|165.66|168.24|165.44|0
1642147410000|2022-01-14 08:03:30|167.9|165.1|167.68|164.88|167.9|165.1|167.68|164.88|0
1642147420000|2022-01-14 08:03:40|167.57|164.77|167.23|164.43|167.57|164.77|167.23|164.43|0
1642147430000|2022-01-14 08:03:50|167.18|164.38|167.01|164.21|167.18|164.38|167.01|164.21|0
1642147440000|2022-01-14 08:04:00|167.12|164.32|166.56|163.76|167.12|164.32|166.56|163.76|0
1642147450000|2022-01-14 08:04:10|166.45|163.65|166.12|163.32|166.45|163.65|166.12|163.32|0
1642147460000|2022-01-14 08:04:20|166.01|163.21|165.67|162.87|166.01|163.21|165.67|162.87|0
1642147470000|2022-01-14 08:04:30|165.45|162.65|165.45|162.65|165.67|162.87|165.28|162.48|0
1642147480000|2022-01-14 08:04:40|165.28|162.48|165.79|162.99|165.79|162.99|165.28|162.48|0
1642147490000|2022-01-14 08:04:50|165.45|162.65|165.67|162.87|165.67|162.87|165.45|162.65|0
1642147500000|2022-01-14 08:05:00|165.26|163.06|165.37|163.17|165.37|163.17|165.26|163.06|0
1642147510000|2022-01-14 08:05:10|165.49|163.29|165.6|163.4|165.6|163.4|165.49|163.29|0
1642147520000|2022-01-14 08:05:20|165.71|163.51|166.04|163.84|166.04|163.84|165.71|163.51|0
1642147530000|2022-01-14 08:05:30|166.26|164.06|166.26|164.06|166.37|164.17|166.26|164.06|0
1642147540000|2022-01-14 08:05:40|166.04|163.84|166.37|164.17|166.37|164.17|165.82|163.62|0
1642147550000|2022-01-14 08:05:50|166.43|164.23|166.26|164.06|166.6|164.4|166.26|164.06|0
1642147560000|2022-01-14 08:06:00|166.37|164.17|166.26|164.06|166.37|164.17|166.26|164.06|0
1642147570000|2022-01-14 08:06:10|166.04|163.84|166.32|164.12|166.37|164.17|166.04|163.84|0
1642147580000|2022-01-14 08:06:20|166.15|163.95|166.21|164.01|166.37|164.17|166.15|163.95|0
1642147590000|2022-01-14 08:06:30|166.04|163.84|165.93|163.73|166.15|163.95|165.93|163.73|0
1642147600000|2022-01-14 08:06:40|165.71|163.51|165.48|163.28|165.71|163.51|165.48|163.28|0
1642147610000|2022-01-14 08:06:50|165.6|163.4|165.82|163.62|165.82|163.62|165.6|163.4|0
1642147620000|2022-01-14 08:07:00|165.48|163.28|165.54|163.34|165.71|163.51|165.48|163.28|0
1642147630000|2022-01-14 08:07:10|165.6|163.4|166.15|163.95|166.15|163.95|165.6|163.4|0
1642147640000|2022-01-14 08:07:20|166.54|164.34|166.49|164.29|166.65|164.45|166.49|164.29|0
1642147650000|2022-01-14 08:07:30|166.54|164.34|166.93|164.73|166.93|164.73|166.54|164.34|0
1642147660000|2022-01-14 08:07:40|166.98|164.78|166.71|164.51|166.98|164.78|166.71|164.51|0
1642147670000|2022-01-14 08:07:50|166.76|164.56|166.6|164.4|166.82|164.62|166.6|164.4|0
1642147680000|2022-01-14 08:08:00|166.71|164.51|166.32|164.12|166.71|164.51|166.32|164.12|0
1642147690000|2022-01-14 08:08:10|166.49|164.29|166.37|164.17|166.49|164.29|166.2|164|0
1642147700000|2022-01-14 08:08:20|166.49|164.29|166.71|164.51|166.71|164.51|166.48|164.28|0
1642147710000|2022-01-14 08:08:30|166.82|164.62|166.87|164.67|166.87|164.67|166.71|164.51|0
1642147720000|2022-01-14 08:08:40|167.04|164.84|166.93|164.73|167.04|164.84|166.93|164.73|0
1642147730000|2022-01-14 08:08:50|166.98|164.78|166.93|164.73|167.15|164.95|166.82|164.62|0
1642147740000|2022-01-14 08:09:00|166.82|164.62|167.15|164.95|167.15|164.95|166.82|164.62|0
1642147750000|2022-01-14 08:09:10|167.1|164.9|166.71|164.51|167.1|164.9|166.71|164.51|0
1642147760000|2022-01-14 08:09:20|166.65|164.45|166.6|164.4|166.71|164.51|166.6|164.4|0
1642147770000|2022-01-14 08:09:30|166.93|164.73|166.37|164.17|166.93|164.73|166.37|164.17|0
1642147780000|2022-01-14 08:09:40|166.71|164.51|166.93|164.73|166.93|164.73|166.71|164.51|0
1642147790000|2022-01-14 08:09:50|166.87|164.67|166.6|164.4|166.87|164.67|166.6|164.4|0
1642147800000|2022-01-14 08:10:00|166.71|164.51|166.2|164|166.71|164.51|166.2|164|0
1642147810000|2022-01-14 08:10:10|166.37|164.17|166.26|164.06|166.37|164.17|166.2|164|0
1642147820000|2022-01-14 08:10:20|166.15|163.95|166.37|164.17|166.37|164.17|166.15|163.95|0
1642147830000|2022-01-14 08:10:30|166.15|163.95|166.26|164.06|166.37|164.17|166.15|163.95|0
1642147840000|2022-01-14 08:10:40|166.2|164|166.26|164.06|166.26|164.06|166.2|164|0
1642147850000|2022-01-14 08:10:50|166.71|164.51|166.93|164.73|166.93|164.73|166.71|164.51|0
1642147860000|2022-01-14 08:11:00|166.98|164.78|166.71|164.51|167.04|164.84|166.71|164.51|0
1642147870000|2022-01-14 08:11:10|166.65|164.45|166.65|164.45|166.65|164.45|166.6|164.4|0
1642147880000|2022-01-14 08:11:20|166.82|164.62|166.82|164.62|166.87|164.67|166.82|164.62|0
1642147890000|2022-01-14 08:11:30|166.93|164.73|167.15|164.95|167.15|164.95|166.93|164.73|0
1642147900000|2022-01-14 08:11:40|167.32|165.12|167.71|165.51|167.71|165.51|167.32|165.12|0
1642147910000|2022-01-14 08:11:50|167.6|165.4|167.82|165.62|167.94|165.74|167.6|165.4|0
1642147920000|2022-01-14 08:12:00|167.88|165.68|167.94|165.74|167.94|165.74|167.88|165.68|0
1642147930000|2022-01-14 08:12:10|167.82|165.62|168.16|165.96|168.27|166.07|167.82|165.62|0
1642147940000|2022-01-14 08:12:20|168.21|166.01|167.82|165.62|168.21|166.01|167.82|165.62|0
1642147950000|2022-01-14 08:12:30|167.71|165.51|167.94|165.74|167.94|165.74|167.71|165.51|0
1642147960000|2022-01-14 08:12:40|168.1|165.9|168.27|166.07|168.27|166.07|168.05|165.85|0
1642147970000|2022-01-14 08:12:50|168.16|165.96|168.44|166.24|168.44|166.24|168.16|165.96|0
1642147980000|2022-01-14 08:13:00|168.38|166.18|168.21|166.01|168.5|166.3|168.21|166.01|0
1642147990000|2022-01-14 08:13:10|168.27|166.07|168.27|166.07|168.38|166.18|168.27|166.07|0
1642148000000|2022-01-14 08:13:20|168.16|165.96|168.27|166.07|168.27|166.07|168.05|165.85|0
1642148010000|2022-01-14 08:13:30|168.16|165.96|167.93|165.73|168.16|165.96|167.93|165.73|0
1642148020000|2022-01-14 08:13:40|167.71|165.51|167.82|165.62|167.82|165.62|167.71|165.51|0
1642148030000|2022-01-14 08:13:50|167.71|165.51|167.38|165.18|167.71|165.51|167.38|165.18|0
1642148040000|2022-01-14 08:14:00|167.43|165.23|167.49|165.29|167.65|165.45|167.43|165.23|0
1642148050000|2022-01-14 08:14:10|167.82|165.62|168.16|165.96|168.16|165.96|167.82|165.62|0
1642148060000|2022-01-14 08:14:20|168.27|166.07|168.16|165.96|168.27|166.07|168.1|165.9|0
1642148070000|2022-01-14 08:14:30|167.71|165.51|167.82|165.62|167.82|165.62|167.65|165.45|0
1642148080000|2022-01-14 08:14:40|167.76|165.56|167.82|165.62|167.82|165.62|167.76|165.56|0
1642148090000|2022-01-14 08:14:50|168.05|165.85|167.82|165.62|168.05|165.85|167.82|165.62|0
1642148100000|2022-01-14 08:15:00|167.76|165.56|168.21|166.01|168.21|166.01|167.76|165.56|0
1642148110000|2022-01-14 08:15:10|168.16|165.96|168.16|165.96|168.27|166.07|168.16|165.96|0
1642148120000|2022-01-14 08:15:20|168.27|166.07|168.72|166.52|168.72|166.52|168.27|166.07|0
1642148130000|2022-01-14 08:15:30|168.77|166.57|168.77|166.57|168.77|166.57|168.61|166.41|0
1642148140000|2022-01-14 08:15:40|168.94|166.74|168.83|166.63|168.94|166.74|168.72|166.52|0
1642148150000|2022-01-14 08:15:50|168.61|166.41|168.72|166.52|168.72|166.52|168.49|166.29|0
1642148160000|2022-01-14 08:16:00|168.83|166.63|168.94|166.74|168.94|166.74|168.72|166.52|0
1642148170000|2022-01-14 08:16:10|169|166.8|168.83|166.63|169|166.8|168.83|166.63|0
1642148180000|2022-01-14 08:16:20|169.06|166.86|169.06|166.86|169.06|166.86|168.94|166.74|0
1642148190000|2022-01-14 08:16:30|168.94|166.74|168.83|166.63|168.94|166.74|168.83|166.63|0
1642148200000|2022-01-14 08:16:40|168.94|166.74|168.89|166.69|168.94|166.74|168.83|166.63|0
1642148210000|2022-01-14 08:16:50|168.83|166.63|168.83|166.63|168.94|166.74|168.83|166.63|0
1642148220000|2022-01-14 08:17:00|168.94|166.74|169.51|167.31|169.51|167.31|168.89|166.69|0
1642148230000|2022-01-14 08:17:10|169.39|167.19|169.39|167.19|169.39|167.19|169.39|167.19|0
1642148240000|2022-01-14 08:17:20|169.84|167.64|170.18|167.98|170.18|167.98|169.84|167.64|0
1642148250000|2022-01-14 08:17:30|170.24|168.04|170.07|167.87|170.41|168.21|170.07|167.87|0
1642148260000|2022-01-14 08:17:40|170.18|167.98|170.3|168.1|170.41|168.21|170.18|167.98|0
1642148270000|2022-01-14 08:17:50|169.84|167.64|170.07|167.87|170.07|167.87|169.84|167.64|0
1642148280000|2022-01-14 08:18:00|170.18|167.98|169.96|167.76|170.3|168.1|169.96|167.76|0
1642148290000|2022-01-14 08:18:10|170.07|167.87|170.07|167.87|170.07|167.87|170.07|167.87|0
1642148300000|2022-01-14 08:18:20|170.18|167.98|170.52|168.32|170.52|168.32|170.18|167.98|0
1642148310000|2022-01-14 08:18:30|170.75|168.55|170.75|168.55|170.97|168.77|170.75|168.55|0
1642148320000|2022-01-14 08:18:40|170.86|168.66|170.86|168.66|170.97|168.77|170.86|168.66|0
1642148330000|2022-01-14 08:18:50|170.97|168.77|170.97|168.77|171.09|168.89|170.97|168.77|0
1642148340000|2022-01-14 08:19:00|170.86|168.66|170.86|168.66|171.03|168.83|170.86|168.66|0
1642148350000|2022-01-14 08:19:10|170.97|168.77|170.97|168.77|171.09|168.89|170.97|168.77|0
1642148360000|2022-01-14 08:19:20|170.75|168.55|170.63|168.43|170.75|168.55|170.63|168.43|0
1642148370000|2022-01-14 08:19:30|170.52|168.32|170.75|168.55|170.86|168.66|170.52|168.32|0
1642148380000|2022-01-14 08:19:40|170.86|168.66|170.75|168.55|170.97|168.77|170.75|168.55|0
1642148390000|2022-01-14 08:19:50|170.8|168.6|170.58|168.38|170.86|168.66|170.58|168.38|0
1642148400000|2022-01-14 08:20:00|170.41|168.21|170.52|168.32|170.52|168.32|170.29|168.09|0
1642148410000|2022-01-14 08:20:10|170.63|168.43|170.86|168.66|170.86|168.66|170.52|168.32|0
1642148420000|2022-01-14 08:20:20|170.91|168.71|170.91|168.71|170.91|168.71|170.91|168.71|0
1642148430000|2022-01-14 08:20:30|170.75|168.55|170.41|168.21|170.75|168.55|170.41|168.21|0
1642148440000|2022-01-14 08:20:40|170.29|168.09|170.29|168.09|170.41|168.21|170.29|168.09|0
1642148450000|2022-01-14 08:20:50|170.18|167.98|170.29|168.09|170.41|168.21|170.18|167.98|0
1642148460000|2022-01-14 08:21:00|170.41|168.21|170.63|168.43|170.75|168.55|170.41|168.21|0
1642148470000|2022-01-14 08:21:10|170.52|168.32|170.29|168.09|170.52|168.32|170.29|168.09|0
1642148480000|2022-01-14 08:21:20|170.41|168.21|170.18|167.98|170.41|168.21|170.18|167.98|0
1642148490000|2022-01-14 08:21:30|170.07|167.87|169.84|167.64|170.07|167.87|169.84|167.64|0
1642148500000|2022-01-14 08:21:40|169.73|167.53|169.73|167.53|169.73|167.53|169.73|167.53|0
1642148510000|2022-01-14 08:21:50|169.84|167.64|170.07|167.87|170.07|167.87|169.84|167.64|0
1642148520000|2022-01-14 08:22:00|170.29|168.09|170.52|168.32|170.52|168.32|170.29|168.09|0
1642148530000|2022-01-14 08:22:10|170.46|168.26|169.96|167.76|170.46|168.26|169.96|167.76|0
1642148540000|2022-01-14 08:22:20|169.84|167.64|169.84|167.64|169.95|167.75|169.84|167.64|0
1642148550000|2022-01-14 08:22:30|169.73|167.53|169.78|167.58|169.78|167.58|169.73|167.53|0
1642148560000|2022-01-14 08:22:40|170.07|167.87|169.95|167.75|170.07|167.87|169.95|167.75|0
1642148570000|2022-01-14 08:22:50|170.07|167.87|170.07|167.87|170.07|167.87|170.07|167.87|0
1642148580000|2022-01-14 08:23:00|170.01|167.81|170.18|167.98|170.23|168.03|170.01|167.81|0
1642148590000|2022-01-14 08:23:10|170.29|168.09|170.46|168.26|170.46|168.26|170.29|168.09|0
1642148600000|2022-01-14 08:23:20|170.41|168.21|170.63|168.43|170.63|168.43|170.41|168.21|0
1642148610000|2022-01-14 08:23:30|170.46|168.26|170.57|168.37|170.63|168.43|170.46|168.26|0
1642148620000|2022-01-14 08:23:40|170.52|168.32|170.41|168.21|170.52|168.32|170.41|168.21|0
1642148630000|2022-01-14 08:23:50|170.63|168.43|170.52|168.32|170.63|168.43|170.52|168.32|0
1642148640000|2022-01-14 08:24:00|170.41|168.21|170.63|168.43|170.63|168.43|170.41|168.21|0
1642148650000|2022-01-14 08:24:10|170.52|168.32|170.75|168.55|170.86|168.66|170.52|168.32|0
1642148660000|2022-01-14 08:24:20|170.86|168.66|170.86|168.66|170.86|168.66|170.8|168.6|0
1642148670000|2022-01-14 08:24:30|170.97|168.77|171.2|169|171.31|169.11|170.97|168.77|0
1642148680000|2022-01-14 08:24:40|171.31|169.11|171.14|168.94|171.31|169.11|171.14|168.94|0
1642148690000|2022-01-14 08:24:50|171.08|168.88|171.2|169|171.31|169.11|171.08|168.88|0
1642148700000|2022-01-14 08:25:00|171.31|169.11|171.03|168.83|171.31|169.11|170.86|168.66|0
1642148710000|2022-01-14 08:25:10|171.2|169|171.14|168.94|171.31|169.11|171.14|168.94|0
1642148720000|2022-01-14 08:25:20|171.2|169|171.14|168.94|171.2|169|171.08|168.88|0
1642148730000|2022-01-14 08:25:30|171.08|168.88|171.2|169|171.2|169|171.08|168.88|0
1642148740000|2022-01-14 08:25:40|171.31|169.11|171.08|168.88|171.31|169.11|171.08|168.88|0
1642148750000|2022-01-14 08:25:50|171.14|168.94|170.97|168.77|171.14|168.94|170.86|168.66|0
1642148760000|2022-01-14 08:26:00|171.2|169|171.31|169.11|171.42|169.22|171.2|169|0
1642148770000|2022-01-14 08:26:10|171.42|169.22|171.42|169.22|171.59|169.39|171.42|169.22|0
1642148780000|2022-01-14 08:26:20|171.54|169.34|171.37|169.17|171.54|169.34|171.31|169.11|0
1642148790000|2022-01-14 08:26:30|171.31|169.11|171.2|169|171.42|169.22|171.2|169|0
1642148800000|2022-01-14 08:26:40|171.08|168.88|171.14|168.94|171.14|168.94|171.08|168.88|0
1642148810000|2022-01-14 08:26:50|171.2|169|171.14|168.94|171.2|169|171.14|168.94|0
1642148820000|2022-01-14 08:27:00|171.2|169|171.2|169|171.42|169.22|171.2|169|0
1642148830000|2022-01-14 08:27:10|171.25|169.05|171.2|169|171.25|169.05|171.2|169|0
1642148840000|2022-01-14 08:27:20|171.08|168.88|170.86|168.66|171.14|168.94|170.86|168.66|0
1642148850000|2022-01-14 08:27:30|170.97|168.77|170.86|168.66|170.97|168.77|170.86|168.66|0
1642148860000|2022-01-14 08:27:40|170.97|168.77|171.08|168.88|171.08|168.88|170.97|168.77|0
1642148870000|2022-01-14 08:27:50|170.97|168.77|171.08|168.88|171.08|168.88|170.97|168.77|0
1642148880000|2022-01-14 08:28:00|171.25|169.05|171.08|168.88|171.25|169.05|170.97|168.77|0
1642148890000|2022-01-14 08:28:10|171.2|169|171.25|169.05|171.25|169.05|171.2|169|0
1642148900000|2022-01-14 08:28:20|171.31|169.11|171.2|169|171.31|169.11|171.14|168.94|0
1642148910000|2022-01-14 08:28:30|171.08|168.88|171.2|169|171.25|169.05|171.08|168.88|0
1642148920000|2022-01-14 08:28:40|171.08|168.88|171.08|168.88|171.08|168.88|171.08|168.88|0
1642148930000|2022-01-14 08:28:50|171.2|169|171.25|169.05|171.25|169.05|171.2|169|0
1642148940000|2022-01-14 08:29:00|171.14|168.94|170.63|168.43|171.14|168.94|170.57|168.37|0
1642148950000|2022-01-14 08:29:10|170.52|168.32|170.52|168.32|170.52|168.32|170.52|168.32|0
1642148960000|2022-01-14 08:29:20|170.46|168.26|170.4|168.2|170.52|168.32|170.4|168.2|0
1642148970000|2022-01-14 08:29:30|170.18|167.98|170.46|168.26|170.46|168.26|170.18|167.98|0
1642148980000|2022-01-14 08:29:40|170.4|168.2|170.4|168.2|170.4|168.2|170.29|168.09|0
1642148990000|2022-01-14 08:29:50|170.52|168.32|170.63|168.43|170.74|168.54|170.52|168.32|0
1642149000000|2022-01-14 08:30:00|170.52|168.32|170.86|168.66|170.86|168.66|170.52|168.32|0
1642149010000|2022-01-14 08:30:10|170.74|168.54|170.74|168.54|170.86|168.66|170.74|168.54|0
1642149020000|2022-01-14 08:30:20|170.86|168.66|170.74|168.54|170.97|168.77|170.74|168.54|0
1642149030000|2022-01-14 08:30:30|170.52|168.32|170.34|168.14|170.52|168.32|170.29|168.09|0
1642149040000|2022-01-14 08:30:40|170.52|168.32|170.52|168.32|170.63|168.43|170.52|168.32|0
1642149050000|2022-01-14 08:30:50|170.63|168.43|170.86|168.66|170.97|168.77|170.63|168.43|0
1642149060000|2022-01-14 08:31:00|170.91|168.71|170.97|168.77|171.08|168.88|170.91|168.71|0
1642149070000|2022-01-14 08:31:10|171.02|168.82|171.08|168.88|171.08|168.88|170.97|168.77|0
1642149080000|2022-01-14 08:31:20|170.97|168.77|170.86|168.66|170.97|168.77|170.86|168.66|0
1642149090000|2022-01-14 08:31:30|170.74|168.54|170.86|168.66|170.86|168.66|170.74|168.54|0
1642149100000|2022-01-14 08:31:40|170.97|168.77|171.31|169.11|171.31|169.11|170.86|168.66|0
1642149110000|2022-01-14 08:31:50|171.42|169.22|171.25|169.05|171.42|169.22|171.25|169.05|0
1642149120000|2022-01-14 08:32:00|171.19|168.99|171.19|168.99|171.19|168.99|171.08|168.88|0
1642149130000|2022-01-14 08:32:10|171.42|169.22|171.42|169.22|171.65|169.45|171.42|169.22|0
1642149140000|2022-01-14 08:32:20|171.31|169.11|171.08|168.88|171.31|169.11|171.08|168.88|0
1642149150000|2022-01-14 08:32:30|171.19|168.99|171.08|168.88|171.19|168.99|170.97|168.77|0
1642149160000|2022-01-14 08:32:40|170.85|168.65|171.08|168.88|171.08|168.88|170.85|168.65|0
1642149170000|2022-01-14 08:32:50|171.19|168.99|171.53|169.33|171.53|169.33|171.19|168.99|0
1642149180000|2022-01-14 08:33:00|171.42|169.22|171.42|169.22|171.42|169.22|171.31|169.11|0
1642149190000|2022-01-14 08:33:10|171.36|169.16|171.53|169.33|171.53|169.33|171.36|169.16|0
1642149200000|2022-01-14 08:33:20|171.42|169.22|171.42|169.22|171.53|169.33|171.42|169.22|0
1642149210000|2022-01-14 08:33:30|171.31|169.11|171.36|169.16|171.36|169.16|171.31|169.11|0
1642149220000|2022-01-14 08:33:40|171.42|169.22|171.08|168.88|171.42|169.22|171.08|168.88|0
1642149230000|2022-01-14 08:33:50|171.31|169.11|171.31|169.11|171.31|169.11|171.31|169.11|0
1642149240000|2022-01-14 08:34:00|171.19|168.99|170.97|168.77|171.19|168.99|170.97|168.77|0
1642149250000|2022-01-14 08:34:10|170.91|168.71|171.31|169.11|171.31|169.11|170.91|168.71|0
1642149260000|2022-01-14 08:34:20|171.36|169.16|171.31|169.11|171.36|169.16|171.25|169.05|0
1642149270000|2022-01-14 08:34:30|171.08|168.88|170.85|168.65|171.08|168.88|170.85|168.65|0
1642149280000|2022-01-14 08:34:40|170.97|168.77|171.02|168.82|171.13|168.93|170.97|168.77|0
1642149290000|2022-01-14 08:34:50|170.97|168.77|170.97|168.77|170.97|168.77|170.85|168.65|0
1642149300000|2022-01-14 08:35:00|171.08|168.88|170.97|168.77|171.08|168.88|170.85|168.65|0
1642149310000|2022-01-14 08:35:10|171.08|168.88|171.19|168.99|171.19|168.99|171.08|168.88|0
1642149320000|2022-01-14 08:35:20|171.31|169.11|171.31|169.11|171.47|169.27|171.31|169.11|0
1642149330000|2022-01-14 08:35:30|171.36|169.16|171.31|169.11|171.36|169.16|171.31|169.11|0
1642149340000|2022-01-14 08:35:40|171.42|169.22|171.42|169.22|171.42|169.22|171.42|169.22|0
1642149350000|2022-01-14 08:35:50|171.65|169.45|171.19|168.99|171.65|169.45|171.19|168.99|0
1642149360000|2022-01-14 08:36:00|171.36|169.16|171.42|169.22|171.42|169.22|171.31|169.11|0
1642149370000|2022-01-14 08:36:10|171.65|169.45|171.53|169.33|171.65|169.45|171.53|169.33|0
1642149380000|2022-01-14 08:36:20|171.65|169.45|171.65|169.45|171.65|169.45|171.65|169.45|0
1642149390000|2022-01-14 08:36:30|171.76|169.56|171.53|169.33|171.76|169.56|171.53|169.33|0
1642149400000|2022-01-14 08:36:40|171.42|169.22|171.19|168.99|171.42|169.22|171.19|168.99|0
1642149410000|2022-01-14 08:36:50|171.31|169.11|171.25|169.05|171.31|169.11|171.25|169.05|0
1642149420000|2022-01-14 08:37:00|171.31|169.11|171.13|168.93|171.31|169.11|171.08|168.88|0
1642149430000|2022-01-14 08:37:10|171.19|168.99|171.02|168.82|171.31|169.11|171.02|168.82|0
1642149440000|2022-01-14 08:37:20|170.97|168.77|170.97|168.77|170.97|168.77|170.91|168.71|0
1642149450000|2022-01-14 08:37:30|171.02|168.82|171.08|168.88|171.08|168.88|170.97|168.77|0
1642149460000|2022-01-14 08:37:40|171.19|168.99|171.08|168.88|171.19|168.99|171.08|168.88|0
1642149470000|2022-01-14 08:37:50|171.19|168.99|171.19|168.99|171.19|168.99|171.19|168.99|0
1642149480000|2022-01-14 08:38:00|171.08|168.88|171.19|168.99|171.19|168.99|171.08|168.88|0
1642149490000|2022-01-14 08:38:10|168.79|166.59|168.79|166.59|168.79|166.59|168.79|166.59|0
1642149500000|2022-01-14 08:38:20|169.99|167.79|169.99|167.79|169.99|167.79|169.99|167.79|0
1642149510000|2022-01-14 08:38:30|169.88|167.68|169.65|167.45|169.88|167.68|169.65|167.45|0
1642149520000|2022-01-14 08:38:40|169.59|167.39|169.65|167.45|169.71|167.51|169.59|167.39|0
1642149530000|2022-01-14 08:38:50|169.77|167.57|169.65|167.45|169.77|167.57|169.65|167.45|0
1642149540000|2022-01-14 08:39:00|169.54|167.34|169.43|167.23|169.54|167.34|169.43|167.23|0
1642149550000|2022-01-14 08:39:10|169.31|167.11|169.2|167|169.31|167.11|169.2|167|0
1642149560000|2022-01-14 08:39:20|169.09|166.89|169.2|167|169.2|167|169.09|166.89|0
1642149570000|2022-01-14 08:39:30|169.09|166.89|168.97|166.77|169.09|166.89|168.97|166.77|0
1642149580000|2022-01-14 08:39:40|169.09|166.89|169.31|167.11|169.31|167.11|169.09|166.89|0
1642149590000|2022-01-14 08:39:50|169.43|167.23|169.31|167.11|169.43|167.23|169.31|167.11|0
1642149600000|2022-01-14 08:40:00|169.2|167|169.37|167.17|169.43|167.23|169.2|167|0
1642149610000|2022-01-14 08:40:10|169.43|167.23|169.03|166.83|169.43|167.23|169.03|166.83|0
1642149620000|2022-01-14 08:40:20|168.75|166.55|168.52|166.32|168.75|166.55|168.52|166.32|0
1642149630000|2022-01-14 08:40:30|168.41|166.21|168.07|165.87|168.41|166.21|168.07|165.87|0
1642149640000|2022-01-14 08:40:40|167.96|165.76|167.62|165.42|167.96|165.76|167.62|165.42|0
1642149650000|2022-01-14 08:40:50|167.74|165.54|167.96|165.76|167.96|165.76|167.74|165.54|0
1642149660000|2022-01-14 08:41:00|167.85|165.65|167.9|165.7|167.9|165.7|167.74|165.54|0
1642149670000|2022-01-14 08:41:10|167.96|165.76|168.07|165.87|168.19|165.99|167.96|165.76|0
1642149680000|2022-01-14 08:41:20|168.13|165.93|168.24|166.04|168.3|166.1|168.07|165.87|0
1642149690000|2022-01-14 08:41:30|167.96|165.76|167.51|165.31|167.96|165.76|167.51|165.31|0
1642149700000|2022-01-14 08:41:40|167.68|165.48|168.07|165.87|168.07|165.87|167.68|165.48|0
1642149710000|2022-01-14 08:41:50|168.3|166.1|168.07|165.87|168.3|166.1|168.07|165.87|0
1642149720000|2022-01-14 08:42:00|167.96|165.76|168.07|165.87|168.07|165.87|167.85|165.65|0
1642149730000|2022-01-14 08:42:10|167.85|165.65|167.96|165.76|167.96|165.76|167.85|165.65|0
1642149740000|2022-01-14 08:42:20|168.07|165.87|168.3|166.1|168.3|166.1|168.07|165.87|0
1642149750000|2022-01-14 08:42:30|168.58|166.38|168.63|166.43|168.63|166.43|168.52|166.32|0
1642149760000|2022-01-14 08:42:40|168.41|166.21|168.75|166.55|168.75|166.55|168.41|166.21|0
1642149770000|2022-01-14 08:42:50|168.63|166.43|168.46|166.26|168.63|166.43|168.46|166.26|0
1642149780000|2022-01-14 08:43:00|168.41|166.21|168.58|166.38|168.58|166.38|168.41|166.21|0
1642149790000|2022-01-14 08:43:10|168.52|166.32|168.35|166.15|168.52|166.32|168.35|166.15|0
1642149800000|2022-01-14 08:43:20|168.41|166.21|168.75|166.55|168.75|166.55|168.41|166.21|0
1642149810000|2022-01-14 08:43:30|168.63|166.43|168.41|166.21|168.63|166.43|168.41|166.21|0
1642149820000|2022-01-14 08:43:40|168.3|166.1|168.3|166.1|168.3|166.1|168.3|166.1|0
1642149830000|2022-01-14 08:43:50|168.41|166.21|168.01|165.81|168.41|166.21|168.01|165.81|0
1642149840000|2022-01-14 08:44:00|167.96|165.76|168.07|165.87|168.07|165.87|167.96|165.76|0
1642149850000|2022-01-14 08:44:10|167.96|165.76|167.96|165.76|168.07|165.87|167.96|165.76|0
1642149860000|2022-01-14 08:44:20|167.85|165.65|167.68|165.48|167.85|165.65|167.62|165.42|0
1642149870000|2022-01-14 08:44:30|167.73|165.53|167.62|165.42|167.73|165.53|167.62|165.42|0
1642149880000|2022-01-14 08:44:40|167.79|165.59|167.85|165.65|167.96|165.76|167.79|165.59|0
1642149890000|2022-01-14 08:44:50|167.96|165.76|167.73|165.53|167.96|165.76|167.73|165.53|0
1642149900000|2022-01-14 08:45:00|167.62|165.42|167.79|165.59|167.85|165.65|167.62|165.42|0
1642149910000|2022-01-14 08:45:10|167.73|165.53|167.73|165.53|167.96|165.76|167.73|165.53|0
1642149920000|2022-01-14 08:45:20|167.28|165.08|167.28|165.08|167.28|165.08|167.28|165.08|0
1642149930000|2022-01-14 08:45:30|167.4|165.2|167.51|165.31|167.62|165.42|167.4|165.2|0
1642149940000|2022-01-14 08:45:40|167.4|165.2|167.4|165.2|167.45|165.25|167.4|165.2|0
1642149950000|2022-01-14 08:45:50|166.95|164.75|166.78|164.58|166.95|164.75|166.72|164.52|0
1642149960000|2022-01-14 08:46:00|166.84|164.64|166.95|164.75|166.95|164.75|166.61|164.41|0
1642149970000|2022-01-14 08:46:10|167.06|164.86|167.79|165.59|167.79|165.59|167.06|164.86|0
1642149980000|2022-01-14 08:46:20|167.73|165.53|167.62|165.42|167.73|165.53|167.62|165.42|0
1642149990000|2022-01-14 08:46:30|167.73|165.53|167.73|165.53|167.85|165.65|167.73|165.53|0
1642150000000|2022-01-14 08:46:40|167.62|165.42|167.67|165.47|167.67|165.47|167.62|165.42|0
1642150010000|2022-01-14 08:46:50|167.73|165.53|167.85|165.65|167.85|165.65|167.73|165.53|0
1642150020000|2022-01-14 08:47:00|167.96|165.76|167.17|164.97|167.96|165.76|167.17|164.97|0
1642150030000|2022-01-14 08:47:10|167.28|165.08|167.51|165.31|167.62|165.42|167.28|165.08|0
1642150040000|2022-01-14 08:47:20|167.62|165.42|167.23|165.03|167.62|165.42|167.23|165.03|0
1642150050000|2022-01-14 08:47:30|167.28|165.08|167.28|165.08|167.51|165.31|167.28|165.08|0
1642150060000|2022-01-14 08:47:40|167.51|165.31|167.17|164.97|167.51|165.31|167.17|164.97|0
1642150070000|2022-01-14 08:47:50|167.06|164.86|167.17|164.97|167.23|165.03|167.06|164.86|0
1642150080000|2022-01-14 08:48:00|167.23|165.03|167.17|164.97|167.23|165.03|167.06|164.86|0
1642150090000|2022-01-14 08:48:10|167.06|164.86|167.06|164.86|167.06|164.86|167.06|164.86|0
1642150100000|2022-01-14 08:48:20|167.17|164.97|167.11|164.91|167.17|164.97|167.11|164.91|0
1642150110000|2022-01-14 08:48:30|167.06|164.86|166.84|164.64|167.06|164.86|166.84|164.64|0
1642150120000|2022-01-14 08:48:40|166.95|164.75|166.72|164.52|166.95|164.75|166.72|164.52|0
1642150130000|2022-01-14 08:48:50|166.83|164.63|166.83|164.63|166.95|164.75|166.83|164.63|0
1642150140000|2022-01-14 08:49:00|166.95|164.75|166.72|164.52|166.95|164.75|166.72|164.52|0
1642150150000|2022-01-14 08:49:10|166.95|164.75|166.83|164.63|167.06|164.86|166.83|164.63|0
1642150160000|2022-01-14 08:49:20|166.89|164.69|166.39|164.19|166.89|164.69|166.39|164.19|0
1642150170000|2022-01-14 08:49:30|166.28|164.08|166.16|163.96|166.28|164.08|166.16|163.96|0
1642150180000|2022-01-14 08:49:40|166.28|164.08|165.94|163.74|166.33|164.13|165.94|163.74|0
1642150190000|2022-01-14 08:49:50|165.99|163.79|166.05|163.85|166.16|163.96|165.99|163.79|0
1642150200000|2022-01-14 08:50:00|166.16|163.96|166.44|164.24|166.5|164.3|166.16|163.96|0
1642150210000|2022-01-14 08:50:10|166.66|164.46|166.83|164.63|166.83|164.63|166.66|164.46|0
1642150220000|2022-01-14 08:50:20|166.72|164.52|166.83|164.63|166.83|164.63|166.72|164.52|0
1642150230000|2022-01-14 08:50:30|166.95|164.75|166.95|164.75|166.95|164.75|166.95|164.75|0
1642150240000|2022-01-14 08:50:40|167.06|164.86|166.5|164.3|167.06|164.86|166.5|164.3|0
1642150250000|2022-01-14 08:50:50|166.55|164.35|166.16|163.96|166.55|164.35|166.16|163.96|0
1642150260000|2022-01-14 08:51:00|165.94|163.74|165.72|163.52|165.94|163.74|165.72|163.52|0
1642150270000|2022-01-14 08:51:10|165.83|163.63|165.38|163.18|165.83|163.63|165.38|163.18|0
1642150280000|2022-01-14 08:51:20|165.61|163.41|166.05|163.85|166.05|163.85|165.61|163.41|0
1642150290000|2022-01-14 08:51:30|165.94|163.74|165.94|163.74|166.05|163.85|165.94|163.74|0
1642150300000|2022-01-14 08:51:40|165.88|163.68|165.49|163.29|165.88|163.68|165.49|163.29|0
1642150310000|2022-01-14 08:51:50|165.61|163.41|165.72|163.52|165.83|163.63|165.61|163.41|0
1642150320000|2022-01-14 08:52:00|165.6|163.4|165.72|163.52|165.72|163.52|165.6|163.4|0
1642150330000|2022-01-14 08:52:10|165.6|163.4|165.05|162.85|165.6|163.4|165.05|162.85|0
1642150340000|2022-01-14 08:52:20|164.94|162.74|164.99|162.79|164.99|162.79|164.94|162.74|0
1642150350000|2022-01-14 08:52:30|164.94|162.74|165.16|162.96|165.16|162.96|164.83|162.63|0
1642150360000|2022-01-14 08:52:40|164.83|162.63|164.94|162.74|164.94|162.74|164.71|162.51|0
1642150370000|2022-01-14 08:52:50|165.1|162.9|164.83|162.63|165.1|162.9|164.83|162.63|0
1642150380000|2022-01-14 08:53:00|164.55|162.35|164.6|162.4|164.6|162.4|164.55|162.35|0
1642150390000|2022-01-14 08:53:10|164.66|162.46|164.83|162.63|164.99|162.79|164.66|162.46|0
1642150400000|2022-01-14 08:53:20|164.88|162.68|164.6|162.4|164.88|162.68|164.6|162.4|0
1642150410000|2022-01-14 08:53:30|164.55|162.35|164.71|162.51|164.71|162.51|164.55|162.35|0
1642150420000|2022-01-14 08:53:40|164.6|162.4|164.6|162.4|164.6|162.4|164.49|162.29|0
1642150430000|2022-01-14 08:53:50|164.71|162.51|164.71|162.51|164.71|162.51|164.71|162.51|0
1642150440000|2022-01-14 08:54:00|164.83|162.63|165.27|163.07|165.27|163.07|164.77|162.57|0
1642150450000|2022-01-14 08:54:10|165.38|163.18|165.49|163.29|165.49|163.29|165.38|163.18|0
1642150460000|2022-01-14 08:54:20|165.6|163.4|165.38|163.18|165.6|163.4|165.38|163.18|0
1642150470000|2022-01-14 08:54:30|165.27|163.07|165.27|163.07|165.38|163.18|165.27|163.07|0
1642150480000|2022-01-14 08:54:40|165.38|163.18|165.38|163.18|165.6|163.4|165.38|163.18|0
1642150490000|2022-01-14 08:54:50|165.55|163.35|165.66|163.46|165.72|163.52|165.55|163.35|0
1642150500000|2022-01-14 08:55:00|165.6|163.4|165.83|163.63|165.83|163.63|165.49|163.29|0
1642150510000|2022-01-14 08:55:10|165.77|163.57|165.49|163.29|165.77|163.57|165.49|163.29|0
1642150520000|2022-01-14 08:55:20|165.38|163.18|165.16|162.96|165.38|163.18|165.05|162.85|0
1642150530000|2022-01-14 08:55:30|164.99|162.79|164.88|162.68|164.99|162.79|164.82|162.62|0
1642150540000|2022-01-14 08:55:40|165.05|162.85|164.82|162.62|165.05|162.85|164.82|162.62|0
1642150550000|2022-01-14 08:55:50|164.94|162.74|164.94|162.74|164.94|162.74|164.94|162.74|0
1642150560000|2022-01-14 08:56:00|165.05|162.85|165.49|163.29|165.49|163.29|165.05|162.85|0
1642150570000|2022-01-14 08:56:10|165.38|163.18|165.55|163.35|165.55|163.35|165.38|163.18|0
1642150580000|2022-01-14 08:56:20|165.49|163.29|165.49|163.29|165.6|163.4|165.49|163.29|0
1642150590000|2022-01-14 08:56:30|165.6|163.4|165.71|163.51|165.71|163.51|165.54|163.34|0
1642150600000|2022-01-14 08:56:40|165.94|163.74|165.94|163.74|165.94|163.74|165.94|163.74|0
1642150620000|2022-01-14 08:57:00|166.05|163.85|166.44|164.24|166.5|164.3|166.05|163.85|0
1642150630000|2022-01-14 08:57:10|166.5|164.3|166.83|164.63|166.83|164.63|166.5|164.3|0
1642150640000|2022-01-14 08:57:20|166.77|164.57|166.94|164.74|166.94|164.74|166.77|164.57|0
1642150650000|2022-01-14 08:57:30|166.83|164.63|166.61|164.41|166.83|164.63|166.61|164.41|0
1642150660000|2022-01-14 08:57:40|166.5|164.3|166.16|163.96|166.5|164.3|166.16|163.96|0
1642150670000|2022-01-14 08:57:50|166.21|164.01|166.38|164.18|166.38|164.18|166.21|164.01|0
1642150680000|2022-01-14 08:58:00|166.61|164.41|166.38|164.18|166.61|164.41|166.38|164.18|0
1642150690000|2022-01-14 08:58:10|166.27|164.07|166.27|164.07|166.27|164.07|166.27|164.07|0
1642150700000|2022-01-14 08:58:20|166.16|163.96|166.38|164.18|166.38|164.18|166.05|163.85|0
1642150710000|2022-01-14 08:58:30|166.27|164.07|166.49|164.29|166.66|164.46|166.27|164.07|0
1642150720000|2022-01-14 08:58:40|166.55|164.35|166.61|164.41|166.61|164.41|166.55|164.35|0
1642150730000|2022-01-14 08:58:50|166.38|164.18|166.55|164.35|166.55|164.35|166.38|164.18|0
1642150740000|2022-01-14 08:59:00|166.49|164.29|166.05|163.85|166.49|164.29|166.05|163.85|0
1642150750000|2022-01-14 08:59:10|165.94|163.74|165.88|163.68|165.94|163.74|165.88|163.68|0
1642150760000|2022-01-14 08:59:20|165.94|163.74|165.65|163.45|165.94|163.74|165.65|163.45|0
1642150770000|2022-01-14 08:59:30|165.6|163.4|165.49|163.29|165.65|163.45|165.49|163.29|0
1642150780000|2022-01-14 08:59:40|165.54|163.34|165.54|163.34|165.54|163.34|165.38|163.18|0
1642150790000|2022-01-14 08:59:50|165.65|163.45|165.6|163.4|165.82|163.62|165.6|163.4|0
1642150800000|2022-01-14 09:00:00|166.05|163.85|166.21|164.01|166.21|164.01|165.6|163.4|0
1642150810000|2022-01-14 09:00:10|166.16|163.96|165.88|163.68|166.16|163.96|165.88|163.68|0
1642150820000|2022-01-14 09:00:20|166.21|164.01|166.44|164.24|166.44|164.24|166.21|164.01|0
1642150830000|2022-01-14 09:00:30|166.66|164.46|166.55|164.35|166.83|164.63|166.55|164.35|0
1642150840000|2022-01-14 09:00:40|166.61|164.41|166.66|164.46|166.66|164.46|166.61|164.41|0
1642150850000|2022-01-14 09:00:50|166.61|164.41|166.61|164.41|166.61|164.41|166.49|164.29|0
1642150860000|2022-01-14 09:01:00|166.27|164.07|165.94|163.74|166.27|164.07|165.82|163.62|0
1642150870000|2022-01-14 09:01:10|166.05|163.85|165.94|163.74|166.05|163.85|165.94|163.74|0
1642150880000|2022-01-14 09:01:20|166.16|163.96|166.16|163.96|166.32|164.12|166.16|163.96|0
1642150890000|2022-01-14 09:01:30|166.05|163.85|166.16|163.96|166.16|163.96|165.94|163.74|0
1642150900000|2022-01-14 09:01:40|166.05|163.85|165.93|163.73|166.05|163.85|165.93|163.73|0
1642150910000|2022-01-14 09:01:50|166.05|163.85|166.16|163.96|166.16|163.96|166.05|163.85|0
1642150920000|2022-01-14 09:02:00|166.05|163.85|165.82|163.62|166.05|163.85|165.82|163.62|0
1642150930000|2022-01-14 09:02:10|165.71|163.51|166.05|163.85|166.05|163.85|165.71|163.51|0
1642150940000|2022-01-14 09:02:20|166.16|163.96|166.16|163.96|166.27|164.07|166.16|163.96|0
1642150950000|2022-01-14 09:02:30|166.05|163.85|166.27|164.07|166.27|164.07|166.05|163.85|0
1642150960000|2022-01-14 09:02:40|166.38|164.18|166.43|164.23|166.43|164.23|166.38|164.18|0
1642150970000|2022-01-14 09:02:50|166.6|164.4|166.72|164.52|166.72|164.52|166.6|164.4|0
1642150980000|2022-01-14 09:03:00|166.83|164.63|166.99|164.79|166.99|164.79|166.83|164.63|0
1642150990000|2022-01-14 09:03:10|167.16|164.96|167.16|164.96|167.22|165.02|167.16|164.96|0
1642151000000|2022-01-14 09:03:20|167.28|165.08|167.28|165.08|167.28|165.08|167.16|164.96|0
1642151010000|2022-01-14 09:03:30|167.39|165.19|167.39|165.19|167.5|165.3|167.39|165.19|0
1642151020000|2022-01-14 09:03:40|167.73|165.53|167.84|165.64|167.84|165.64|167.72|165.52|0
1642151030000|2022-01-14 09:03:50|167.72|165.52|167.84|165.64|167.84|165.64|167.72|165.52|0
1642151040000|2022-01-14 09:04:00|167.95|165.75|168.06|165.86|168.06|165.86|167.95|165.75|0
1642151050000|2022-01-14 09:04:10|167.95|165.75|167.95|165.75|167.95|165.75|167.84|165.64|0
1642151060000|2022-01-14 09:04:20|168.12|165.92|167.95|165.75|168.12|165.92|167.95|165.75|0
1642151070000|2022-01-14 09:04:30|167.84|165.64|167.84|165.64|167.95|165.75|167.84|165.64|0
1642151080000|2022-01-14 09:04:40|167.72|165.52|167.95|165.75|167.95|165.75|167.72|165.52|0
1642151090000|2022-01-14 09:04:50|167.84|165.64|167.95|165.75|167.95|165.75|167.72|165.52|0
1642151100000|2022-01-14 09:05:00|167.84|165.64|167.55|165.35|167.84|165.64|167.55|165.35|0
1642151110000|2022-01-14 09:05:10|167.5|165.3|167.72|165.52|167.72|165.52|167.5|165.3|0
1642151120000|2022-01-14 09:05:20|167.67|165.47|167.39|165.19|167.67|165.47|167.39|165.19|0
1642151130000|2022-01-14 09:05:30|167.28|165.08|167.28|165.08|167.39|165.19|167.28|165.08|0
1642151140000|2022-01-14 09:05:40|167.16|164.96|167.16|164.96|167.16|164.96|167.16|164.96|0
1642151150000|2022-01-14 09:05:50|167.28|165.08|167.61|165.41|167.61|165.41|167.28|165.08|0
1642151160000|2022-01-14 09:06:00|167.5|165.3|167.39|165.19|167.5|165.3|167.39|165.19|0
1642151170000|2022-01-14 09:06:10|167.22|165.02|167.33|165.13|167.33|165.13|167.22|165.02|0
1642151180000|2022-01-14 09:06:20|167.16|164.96|166.83|164.63|167.16|164.96|166.83|164.63|0
1642151190000|2022-01-14 09:06:30|166.77|164.57|166.77|164.57|166.77|164.57|166.77|164.57|0
1642151200000|2022-01-14 09:06:40|166.83|164.63|166.83|164.63|166.83|164.63|166.77|164.57|0
1642151210000|2022-01-14 09:06:50|167.27|165.07|167.22|165.02|167.27|165.07|167.22|165.02|0
1642151220000|2022-01-14 09:07:00|167.16|164.96|167.5|165.3|167.5|165.3|167.16|164.96|0
1642151230000|2022-01-14 09:07:10|167.39|165.19|167.27|165.07|167.39|165.19|167.22|165.02|0
1642151240000|2022-01-14 09:07:20|167.39|165.19|167.39|165.19|167.39|165.19|167.39|165.19|0
1642151250000|2022-01-14 09:07:30|167.55|165.35|167.39|165.19|167.55|165.35|167.39|165.19|0
1642151260000|2022-01-14 09:07:40|167.5|165.3|167.61|165.41|167.61|165.41|167.39|165.19|0
1642151270000|2022-01-14 09:07:50|167.72|165.52|167.89|165.69|167.95|165.75|167.72|165.52|0
1642151280000|2022-01-14 09:08:00|168.06|165.86|167.95|165.75|168.17|165.97|167.95|165.75|0
1642151290000|2022-01-14 09:08:10|167.72|165.52|167.84|165.64|167.84|165.64|167.72|165.52|0
1642151300000|2022-01-14 09:08:20|167.61|165.41|167.27|165.07|167.61|165.41|167.27|165.07|0
1642151310000|2022-01-14 09:08:30|167.16|164.96|167.39|165.19|167.39|165.19|167.16|164.96|0
1642151320000|2022-01-14 09:08:40|167.44|165.24|167.27|165.07|167.44|165.24|167.27|165.07|0
1642151330000|2022-01-14 09:08:50|167.16|164.96|167.27|165.07|167.27|165.07|167.16|164.96|0
1642151340000|2022-01-14 09:09:00|167.05|164.85|166.94|164.74|167.05|164.85|166.94|164.74|0
1642151350000|2022-01-14 09:09:10|166.83|164.63|166.71|164.51|166.83|164.63|166.54|164.34|0
1642151360000|2022-01-14 09:09:20|166.77|164.57|166.71|164.51|166.77|164.57|166.71|164.51|0
1642151370000|2022-01-14 09:09:30|167.05|164.85|166.71|164.51|167.05|164.85|166.71|164.51|0
1642151380000|2022-01-14 09:09:40|166.6|164.4|166.38|164.18|166.6|164.4|166.38|164.18|0
1642151390000|2022-01-14 09:09:50|166.6|164.4|166.83|164.63|166.83|164.63|166.6|164.4|0
1642151400000|2022-01-14 09:10:00|166.77|164.57|166.6|164.4|166.77|164.57|166.49|164.29|0
1642151410000|2022-01-14 09:10:10|166.49|164.29|166.49|164.29|166.49|164.29|166.38|164.18|0
1642151420000|2022-01-14 09:10:20|166.54|164.34|166.71|164.51|166.82|164.62|166.54|164.34|0
1642151430000|2022-01-14 09:10:30|166.49|164.29|166.49|164.29|166.49|164.29|166.49|164.29|0
1642151440000|2022-01-14 09:10:40|166.38|164.18|166.21|164.01|166.38|164.18|166.15|163.95|0
1642151450000|2022-01-14 09:10:50|166.15|163.95|166.27|164.07|166.27|164.07|166.15|163.95|0
1642151460000|2022-01-14 09:11:00|166.38|164.18|166.27|164.07|166.38|164.18|166.27|164.07|0
1642151470000|2022-01-14 09:11:10|166.15|163.95|166.04|163.84|166.15|163.95|166.04|163.84|0
1642151480000|2022-01-14 09:11:20|165.93|163.73|165.71|163.51|165.93|163.73|165.71|163.51|0
1642151490000|2022-01-14 09:11:30|165.6|163.4|165.48|163.28|165.6|163.4|165.48|163.28|0
1642151500000|2022-01-14 09:11:40|165.82|163.62|165.54|163.34|165.82|163.62|165.48|163.28|0
1642151510000|2022-01-14 09:11:50|165.6|163.4|165.65|163.45|165.71|163.51|165.6|163.4|0
1642151520000|2022-01-14 09:12:00|166.04|163.84|166.49|164.29|166.49|164.29|166.04|163.84|0
1642151530000|2022-01-14 09:12:10|166.54|164.34|166.6|164.4|166.6|164.4|166.54|164.34|0
1642151540000|2022-01-14 09:12:20|166.54|164.34|166.71|164.51|166.82|164.62|166.49|164.29|0
1642151550000|2022-01-14 09:12:30|166.49|164.29|166.49|164.29|166.6|164.4|166.49|164.29|0
1642151560000|2022-01-14 09:12:40|166.6|164.4|166.71|164.51|166.71|164.51|166.6|164.4|0
1642151570000|2022-01-14 09:12:50|166.65|164.45|166.6|164.4|166.65|164.45|166.49|164.29|0
1642151580000|2022-01-14 09:13:00|166.49|164.29|166.49|164.29|166.6|164.4|166.49|164.29|0
1642151590000|2022-01-14 09:13:10|166.82|164.62|166.6|164.4|166.82|164.62|166.6|164.4|0
1642151600000|2022-01-14 09:13:20|166.71|164.51|166.71|164.51|166.71|164.51|166.71|164.51|0
1642151610000|2022-01-14 09:13:30|166.6|164.4|166.94|164.74|166.94|164.74|166.6|164.4|0
1642151620000|2022-01-14 09:13:40|167.33|165.13|167.55|165.35|167.55|165.35|167.27|165.07|0
1642151630000|2022-01-14 09:13:50|167.61|165.41|167.61|165.41|167.61|165.41|167.55|165.35|0
1642151640000|2022-01-14 09:14:00|167.72|165.52|167.38|165.18|167.72|165.52|167.38|165.18|0
1642151650000|2022-01-14 09:14:10|167.16|164.96|167.55|165.35|167.55|165.35|167.16|164.96|0
1642151660000|2022-01-14 09:14:20|167.5|165.3|167.55|165.35|167.55|165.35|167.5|165.3|0
1642151670000|2022-01-14 09:14:30|167.61|165.41|167.83|165.63|167.83|165.63|167.61|165.41|0
1642151690000|2022-01-14 09:14:50|167.94|165.74|167.94|165.74|167.94|165.74|167.94|165.74|0
1642151700000|2022-01-14 09:15:00|167.83|165.63|167.72|165.52|167.89|165.69|167.72|165.52|0
1642151710000|2022-01-14 09:15:10|167.83|165.63|168.11|165.91|168.11|165.91|167.83|165.63|0
1642151720000|2022-01-14 09:15:20|168.06|165.86|168.28|166.08|168.28|166.08|168.06|165.86|0
1642151730000|2022-01-14 09:15:30|168.39|166.19|168.28|166.08|168.51|166.31|168.28|166.08|0
1642151740000|2022-01-14 09:15:40|168.22|166.02|167.83|165.63|168.22|166.02|167.83|165.63|0
1642151750000|2022-01-14 09:15:50|167.77|165.57|167.83|165.63|167.83|165.63|167.77|165.57|0
1642151760000|2022-01-14 09:16:00|167.89|165.69|167.89|165.69|167.94|165.74|167.83|165.63|0
1642151770000|2022-01-14 09:16:10|167.83|165.63|167.94|165.74|167.94|165.74|167.72|165.52|0
1642151780000|2022-01-14 09:16:20|167.83|165.63|167.83|165.63|167.83|165.63|167.83|165.63|0
1642151790000|2022-01-14 09:16:30|167.61|165.41|167.61|165.41|167.66|165.46|167.61|165.41|0
1642151820000|2022-01-14 09:17:00|167.49|165.29|167.72|165.52|167.83|165.63|167.49|165.29|0
1642151830000|2022-01-14 09:17:10|167.83|165.63|167.49|165.29|167.83|165.63|167.49|165.29|0
1642151840000|2022-01-14 09:17:20|167.61|165.41|167.27|165.07|167.61|165.41|167.27|165.07|0
1642151850000|2022-01-14 09:17:30|167.44|165.24|167.61|165.41|167.61|165.41|167.44|165.24|0
1642151860000|2022-01-14 09:17:40|167.72|165.52|168.06|165.86|168.06|165.86|167.72|165.52|0
1642151870000|2022-01-14 09:17:50|168.17|165.97|168.06|165.86|168.17|165.97|168.06|165.86|0
1642151880000|2022-01-14 09:18:00|167.94|165.74|168.28|166.08|168.39|166.19|167.94|165.74|0
1642151890000|2022-01-14 09:18:10|168.17|165.97|168.06|165.86|168.28|166.08|168.06|165.86|0
1642151900000|2022-01-14 09:18:20|167.94|165.74|167.94|165.74|167.94|165.74|167.94|165.74|0
1642151910000|2022-01-14 09:18:30|168.17|165.97|168.17|165.97|168.17|165.97|168.17|165.97|0
1642151920000|2022-01-14 09:18:40|168.06|165.86|168.06|165.86|168.06|165.86|168|165.8|0
1642151930000|2022-01-14 09:18:50|168.17|165.97|168.39|166.19|168.39|166.19|168.17|165.97|0
1642151940000|2022-01-14 09:19:00|168.28|166.08|168.28|166.08|168.28|166.08|168.28|166.08|0
1642151950000|2022-01-14 09:19:10|168.45|166.25|168.45|166.25|168.45|166.25|168.45|166.25|0
1642151960000|2022-01-14 09:19:20|168.17|165.97|168.84|166.64|168.84|166.64|168.17|165.97|0
1642151970000|2022-01-14 09:19:30|168.96|166.76|168.73|166.53|168.96|166.76|168.62|166.42|0
1642151980000|2022-01-14 09:19:40|168.84|166.64|168.73|166.53|168.84|166.64|168.73|166.53|0
1642151990000|2022-01-14 09:19:50|168.84|166.64|168.62|166.42|168.84|166.64|168.62|166.42|0
1642152000000|2022-01-14 09:20:00|168.73|166.53|168.73|166.53|168.84|166.64|168.73|166.53|0
1642152010000|2022-01-14 09:20:10|168.62|166.42|168.62|166.42|168.73|166.53|168.62|166.42|0
1642152020000|2022-01-14 09:20:20|168.84|166.64|168.84|166.64|168.84|166.64|168.73|166.53|0
1642152030000|2022-01-14 09:20:30|168.73|166.53|168.73|166.53|168.73|166.53|168.73|166.53|0
1642152040000|2022-01-14 09:20:40|168.84|166.64|169.29|167.09|169.29|167.09|168.84|166.64|0
1642152050000|2022-01-14 09:20:50|169.41|167.21|169.63|167.43|169.63|167.43|169.29|167.09|0
1642152060000|2022-01-14 09:21:00|169.52|167.32|169.07|166.87|169.52|167.32|169.07|166.87|0
1642152070000|2022-01-14 09:21:10|168.84|166.64|169.41|167.21|169.41|167.21|168.84|166.64|0
1642152080000|2022-01-14 09:21:20|169.52|167.32|169.69|167.49|169.75|167.55|169.52|167.32|0
1642152090000|2022-01-14 09:21:30|169.52|167.32|169.52|167.32|169.63|167.43|169.52|167.32|0
1642152100000|2022-01-14 09:21:40|169.63|167.43|169.52|167.32|169.63|167.43|169.52|167.32|0
1642152110000|2022-01-14 09:21:50|169.57|167.37|169.52|167.32|169.57|167.37|169.52|167.32|0
1642152120000|2022-01-14 09:22:00|169.29|167.09|169.18|166.98|169.29|167.09|169.12|166.92|0
1642152130000|2022-01-14 09:22:10|169.07|166.87|169.18|166.98|169.18|166.98|169.07|166.87|0
1642152140000|2022-01-14 09:22:20|168.95|166.75|168.95|166.75|168.95|166.75|168.95|166.75|0
1642152150000|2022-01-14 09:22:30|169.07|166.87|169.07|166.87|169.07|166.87|169.07|166.87|0
1642152160000|2022-01-14 09:22:40|168.95|166.75|169.07|166.87|169.18|166.98|168.95|166.75|0
1642152170000|2022-01-14 09:22:50|169.01|166.81|169.18|166.98|169.18|166.98|169.01|166.81|0
1642152180000|2022-01-14 09:23:00|169.07|166.87|169.18|166.98|169.18|166.98|169.07|166.87|0
1642152190000|2022-01-14 09:23:10|169.07|166.87|168.73|166.53|169.07|166.87|168.73|166.53|0
1642152200000|2022-01-14 09:23:20|168.78|166.58|168.73|166.53|168.84|166.64|168.73|166.53|0
1642152210000|2022-01-14 09:23:30|168.95|166.75|169.07|166.87|169.07|166.87|168.95|166.75|0
1642152220000|2022-01-14 09:23:40|169.18|166.98|168.84|166.64|169.18|166.98|168.84|166.64|0
1642152230000|2022-01-14 09:23:50|169.07|166.87|168.95|166.75|169.07|166.87|168.95|166.75|0
1642152240000|2022-01-14 09:24:00|168.84|166.64|168.84|166.64|168.84|166.64|168.73|166.53|0
1642152250000|2022-01-14 09:24:10|168.73|166.53|169.01|166.81|169.01|166.81|168.73|166.53|0
1642152260000|2022-01-14 09:24:20|168.95|166.75|168.95|166.75|169.01|166.81|168.95|166.75|0
1642152270000|2022-01-14 09:24:30|169.07|166.87|169.07|166.87|169.07|166.87|168.95|166.75|0
1642152280000|2022-01-14 09:24:40|168.95|166.75|168.95|166.75|169.07|166.87|168.95|166.75|0
1642152290000|2022-01-14 09:24:50|169.01|166.81|169.07|166.87|169.07|166.87|168.95|166.75|0
1642152300000|2022-01-14 09:25:00|168.95|166.75|169.07|166.87|169.07|166.87|168.84|166.64|0
1642152310000|2022-01-14 09:25:10|168.95|166.75|168.84|166.64|168.95|166.75|168.73|166.53|0
1642152320000|2022-01-14 09:25:20|168.61|166.41|168.5|166.3|168.61|166.41|168.5|166.3|0
1642152330000|2022-01-14 09:25:30|168.61|166.41|168.5|166.3|168.61|166.41|168.5|166.3|0
1642152340000|2022-01-14 09:25:40|168.39|166.19|168.39|166.19|168.5|166.3|168.39|166.19|0
1642152350000|2022-01-14 09:25:50|168.5|166.3|168.39|166.19|168.5|166.3|168.39|166.19|0
1642152360000|2022-01-14 09:26:00|168.05|165.85|168.22|166.02|168.28|166.08|168.05|165.85|0
1642152370000|2022-01-14 09:26:10|168.16|165.96|168.22|166.02|168.28|166.08|168.16|165.96|0
1642152380000|2022-01-14 09:26:20|168.16|165.96|167.94|165.74|168.16|165.96|167.94|165.74|0
1642152390000|2022-01-14 09:26:30|167.83|165.63|167.6|165.4|167.94|165.74|167.6|165.4|0
1642152400000|2022-01-14 09:26:40|167.71|165.51|167.49|165.29|167.71|165.51|167.49|165.29|0
1642152410000|2022-01-14 09:26:50|167.38|165.18|167.09|164.89|167.38|165.18|167.09|164.89|0
1642152420000|2022-01-14 09:27:00|167.15|164.95|167.49|165.29|167.49|165.29|167.15|164.95|0
1642152430000|2022-01-14 09:27:10|167.15|164.95|167.27|165.07|167.27|165.07|167.15|164.95|0
1642152440000|2022-01-14 09:27:20|167.15|164.95|167.21|165.01|167.21|165.01|167.15|164.95|0
1642152450000|2022-01-14 09:27:30|167.26|165.06|167.49|165.29|167.6|165.4|167.26|165.06|0
1642152460000|2022-01-14 09:27:40|167.6|165.4|167.38|165.18|167.6|165.4|167.38|165.18|0
1642152470000|2022-01-14 09:27:50|167.6|165.4|167.6|165.4|167.6|165.4|167.6|165.4|0
1642152480000|2022-01-14 09:28:00|167.38|165.18|167.26|165.06|167.38|165.18|167.15|164.95|0
1642152490000|2022-01-14 09:28:10|167.04|164.84|167.04|164.84|167.04|164.84|167.04|164.84|0
1642152500000|2022-01-14 09:28:20|166.93|164.73|166.93|164.73|166.93|164.73|166.82|164.62|0
1642152510000|2022-01-14 09:28:30|166.98|164.78|167.15|164.95|167.15|164.95|166.93|164.73|0
1642152520000|2022-01-14 09:28:40|167.49|165.29|167.49|165.29|167.6|165.4|167.49|165.29|0
1642152530000|2022-01-14 09:28:50|167.6|165.4|167.49|165.29|167.6|165.4|167.49|165.29|0
1642152540000|2022-01-14 09:29:00|167.65|165.45|167.83|165.63|167.83|165.63|167.6|165.4|0
1642152550000|2022-01-14 09:29:10|168.05|165.85|168.05|165.85|168.05|165.85|168.05|165.85|0
1642152560000|2022-01-14 09:29:20|167.94|165.74|168.28|166.08|168.28|166.08|167.94|165.74|0
1642152570000|2022-01-14 09:29:30|168.5|166.3|168.73|166.53|168.84|166.64|168.5|166.3|0
1642152580000|2022-01-14 09:29:40|168.78|166.58|168.84|166.64|168.95|166.75|168.78|166.58|0
1642152590000|2022-01-14 09:29:50|168.95|166.75|168.89|166.69|168.95|166.75|168.73|166.53|0
1642152600000|2022-01-14 09:30:00|168.84|166.64|169.06|166.86|169.06|166.86|168.84|166.64|0
1642152610000|2022-01-14 09:30:10|169.29|167.09|169.57|167.37|169.57|167.37|169.29|167.09|0
1642152620000|2022-01-14 09:30:20|169.4|167.2|169.29|167.09|169.4|167.2|169.18|166.98|0
1642152630000|2022-01-14 09:30:30|169.34|167.14|169.18|166.98|169.34|167.14|169.18|166.98|0
1642152640000|2022-01-14 09:30:40|169.29|167.09|169.4|167.2|169.4|167.2|169.29|167.09|0
1642152650000|2022-01-14 09:30:50|169.52|167.32|169.74|167.54|169.74|167.54|169.52|167.32|0
1642152660000|2022-01-14 09:31:00|169.68|167.48|169.74|167.54|169.85|167.65|169.68|167.48|0
1642152670000|2022-01-14 09:31:10|169.85|167.65|169.97|167.77|169.97|167.77|169.85|167.65|0
1642152680000|2022-01-14 09:31:20|170.08|167.88|169.91|167.71|170.08|167.88|169.85|167.65|0
1642152690000|2022-01-14 09:31:30|169.85|167.65|169.85|167.65|170.02|167.82|169.85|167.65|0
1642152700000|2022-01-14 09:31:40|169.91|167.71|169.74|167.54|169.91|167.71|169.74|167.54|0
1642152710000|2022-01-14 09:31:50|169.68|167.48|169.97|167.77|170.08|167.88|169.68|167.48|0
1642152720000|2022-01-14 09:32:00|169.91|167.71|169.85|167.65|170.08|167.88|169.85|167.65|0
1642152730000|2022-01-14 09:32:10|169.74|167.54|169.74|167.54|169.74|167.54|169.74|167.54|0
1642152740000|2022-01-14 09:32:20|169.85|167.65|169.97|167.77|169.97|167.77|169.85|167.65|0
1642152750000|2022-01-14 09:32:30|170.13|167.93|170.08|167.88|170.13|167.93|170.08|167.88|0
1642152760000|2022-01-14 09:32:40|169.97|167.77|170.08|167.88|170.08|167.88|169.97|167.77|0
1642152770000|2022-01-14 09:32:50|169.97|167.77|170.08|167.88|170.13|167.93|169.97|167.77|0
1642152780000|2022-01-14 09:33:00|170.19|167.99|170.36|168.16|170.42|168.22|170.19|167.99|0
1642152790000|2022-01-14 09:33:10|170.19|167.99|170.13|167.93|170.31|168.11|170.13|167.93|0
1642152800000|2022-01-14 09:33:20|170.19|167.99|170.19|167.99|170.19|167.99|170.13|167.93|0
1642152810000|2022-01-14 09:33:30|170.25|168.05|170.42|168.22|170.42|168.22|170.25|168.05|0
1642152820000|2022-01-14 09:33:40|170.08|167.88|170.08|167.88|170.08|167.88|170.08|167.88|0
1642152830000|2022-01-14 09:33:50|170.02|167.82|170.08|167.88|170.08|167.88|169.97|167.77|0
1642152840000|2022-01-14 09:34:00|170.19|167.99|170.31|168.11|170.31|168.11|170.19|167.99|0
1642152850000|2022-01-14 09:34:10|170.42|168.22|170.31|168.11|170.42|168.22|170.31|168.11|0
1642152860000|2022-01-14 09:34:20|170.19|167.99|170.59|168.39|170.59|168.39|170.19|167.99|0
1642152870000|2022-01-14 09:34:30|170.53|168.33|170.7|168.5|170.7|168.5|170.53|168.33|0
1642152880000|2022-01-14 09:34:40|170.65|168.45|170.53|168.33|170.65|168.45|170.53|168.33|0
1642152890000|2022-01-14 09:34:50|170.65|168.45|170.53|168.33|170.65|168.45|170.53|168.33|0
1642152900000|2022-01-14 09:35:00|170.76|168.56|170.87|168.67|170.99|168.79|170.76|168.56|0
1642152910000|2022-01-14 09:35:10|170.76|168.56|170.76|168.56|170.87|168.67|170.76|168.56|0
1642152920000|2022-01-14 09:35:20|170.7|168.5|170.53|168.33|170.7|168.5|170.47|168.27|0
1642152930000|2022-01-14 09:35:30|170.36|168.16|170.25|168.05|170.36|168.16|170.25|168.05|0
1642152940000|2022-01-14 09:35:40|170.42|168.22|170.53|168.33|170.53|168.33|170.36|168.16|0
1642152950000|2022-01-14 09:35:50|170.42|168.22|170.53|168.33|170.53|168.33|170.31|168.11|0
1642152960000|2022-01-14 09:36:00|170.31|168.11|170.31|168.11|170.31|168.11|170.25|168.05|0
1642152970000|2022-01-14 09:36:10|170.42|168.22|170.53|168.33|170.53|168.33|170.42|168.22|0
1642152980000|2022-01-14 09:36:20|170.42|168.22|170.42|168.22|170.53|168.33|170.42|168.22|0
1642152990000|2022-01-14 09:36:30|170.31|168.11|170.47|168.27|170.47|168.27|170.31|168.11|0
1642153000000|2022-01-14 09:36:40|170.53|168.33|170.47|168.27|170.53|168.33|170.42|168.22|0
1642153010000|2022-01-14 09:36:50|170.59|168.39|170.53|168.33|170.59|168.39|170.42|168.22|0
1642153020000|2022-01-14 09:37:00|170.59|168.39|170.42|168.22|170.59|168.39|170.42|168.22|0
1642153030000|2022-01-14 09:37:10|170.3|168.1|170.3|168.1|170.36|168.16|170.19|167.99|0
1642153040000|2022-01-14 09:37:20|170.42|168.22|170.42|168.22|170.42|168.22|170.42|168.22|0
1642153050000|2022-01-14 09:37:30|170.47|168.27|170.3|168.1|170.53|168.33|170.3|168.1|0
1642153060000|2022-01-14 09:37:40|170.36|168.16|170.3|168.1|170.36|168.16|170.3|168.1|0
1642153070000|2022-01-14 09:37:50|170.42|168.22|170.3|168.1|170.42|168.22|170.3|168.1|0
1642153080000|2022-01-14 09:38:00|170.42|168.22|170.3|168.1|170.42|168.22|170.3|168.1|0
1642153090000|2022-01-14 09:38:10|170.42|168.22|170.42|168.22|170.42|168.22|170.42|168.22|0
1642153100000|2022-01-14 09:38:20|170.3|168.1|170.19|167.99|170.3|168.1|170.19|167.99|0
1642153110000|2022-01-14 09:38:30|170.3|168.1|170.25|168.05|170.3|168.1|170.25|168.05|0
1642153120000|2022-01-14 09:38:40|170.3|168.1|170.47|168.27|170.53|168.33|170.3|168.1|0
1642153130000|2022-01-14 09:38:50|170.42|168.22|170.3|168.1|170.42|168.22|170.19|167.99|0
1642153140000|2022-01-14 09:39:00|170.36|168.16|170.47|168.27|170.47|168.27|170.3|168.1|0
1642153150000|2022-01-14 09:39:10|170.53|168.33|170.59|168.39|170.59|168.39|170.53|168.33|0
1642153160000|2022-01-14 09:39:20|170.64|168.44|170.59|168.39|170.64|168.44|170.53|168.33|0
1642153170000|2022-01-14 09:39:30|170.64|168.44|170.81|168.61|170.81|168.61|170.64|168.44|0
1642153180000|2022-01-14 09:39:40|170.87|168.67|170.98|168.78|170.98|168.78|170.81|168.61|0
1642153190000|2022-01-14 09:39:50|170.76|168.56|170.53|168.33|170.76|168.56|170.53|168.33|0
1642153200000|2022-01-14 09:40:00|170.64|168.44|170.58|168.38|170.64|168.44|170.53|168.33|0
1642153210000|2022-01-14 09:40:10|170.53|168.33|170.42|168.22|170.53|168.33|170.42|168.22|0
1642153220000|2022-01-14 09:40:20|170.53|168.33|170.47|168.27|170.53|168.33|170.47|168.27|0
1642153230000|2022-01-14 09:40:30|170.64|168.44|170.64|168.44|170.64|168.44|170.53|168.33|0
1642153240000|2022-01-14 09:40:40|170.58|168.38|170.64|168.44|170.64|168.44|170.58|168.38|0
1642153250000|2022-01-14 09:40:50|170.53|168.33|170.53|168.33|170.58|168.38|170.53|168.33|0
1642153260000|2022-01-14 09:41:00|170.64|168.44|170.64|168.44|170.64|168.44|170.58|168.38|0
1642153270000|2022-01-14 09:41:10|170.53|168.33|170.42|168.22|170.53|168.33|170.42|168.22|0
1642153280000|2022-01-14 09:41:20|170.47|168.27|170.36|168.16|170.47|168.27|170.36|168.16|0
1642153290000|2022-01-14 09:41:30|170.3|168.1|170.19|167.99|170.3|168.1|170.19|167.99|0
1642153300000|2022-01-14 09:41:40|169.96|167.76|169.74|167.54|169.96|167.76|169.74|167.54|0
1642153310000|2022-01-14 09:41:50|169.68|167.48|169.62|167.42|169.74|167.54|169.62|167.42|0
1642153320000|2022-01-14 09:42:00|169.74|167.54|169.96|167.76|169.96|167.76|169.74|167.54|0
1642153330000|2022-01-14 09:42:10|169.85|167.65|169.96|167.76|169.96|167.76|169.85|167.65|0
1642153340000|2022-01-14 09:42:20|170.08|167.88|170.13|167.93|170.13|167.93|170.08|167.88|0
1642153350000|2022-01-14 09:42:30|170.19|167.99|170.02|167.82|170.19|167.99|170.02|167.82|0
1642153360000|2022-01-14 09:42:40|169.96|167.76|170.3|168.1|170.3|168.1|169.96|167.76|0
1642153370000|2022-01-14 09:42:50|170.08|167.88|170.19|167.99|170.19|167.99|170.08|167.88|0
1642153380000|2022-01-14 09:43:00|170.08|167.88|169.79|167.59|170.08|167.88|169.79|167.59|0
1642153390000|2022-01-14 09:43:10|169.85|167.65|170.08|167.88|170.08|167.88|169.85|167.65|0
1642153400000|2022-01-14 09:43:20|170.19|167.99|170.3|168.1|170.3|168.1|170.19|167.99|0
1642153410000|2022-01-14 09:43:30|170.13|167.93|170.08|167.88|170.19|167.99|170.08|167.88|0
1642153420000|2022-01-14 09:43:40|170.19|167.99|170.3|168.1|170.3|168.1|170.19|167.99|0
1642153430000|2022-01-14 09:43:50|170.13|167.93|170.19|167.99|170.19|167.99|170.08|167.88|0
1642153440000|2022-01-14 09:44:00|170.13|167.93|170.13|167.93|170.19|167.99|170.07|167.87|0
1642153450000|2022-01-14 09:44:10|170.07|167.87|170.07|167.87|170.07|167.87|170.07|167.87|0
1642153460000|2022-01-14 09:44:20|170.13|167.93|170.07|167.87|170.19|167.99|170.07|167.87|0
1642153470000|2022-01-14 09:44:30|169.96|167.76|169.85|167.65|169.96|167.76|169.85|167.65|0
1642153480000|2022-01-14 09:44:40|169.73|167.53|169.73|167.53|169.73|167.53|169.73|167.53|0
1642153490000|2022-01-14 09:44:50|169.85|167.65|169.79|167.59|169.85|167.65|169.79|167.59|0
1642153500000|2022-01-14 09:45:00|169.85|167.65|169.79|167.59|169.85|167.65|169.73|167.53|0
1642153510000|2022-01-14 09:45:10|169.96|167.76|169.85|167.65|169.96|167.76|169.85|167.65|0
1642153520000|2022-01-14 09:45:20|169.79|167.59|169.51|167.31|169.79|167.59|169.51|167.31|0
1642153540000|2022-01-14 09:45:40|169.62|167.42|169.51|167.31|169.62|167.42|169.51|167.31|0
1642153550000|2022-01-14 09:45:50|169.62|167.42|169.4|167.2|169.62|167.42|169.4|167.2|0
1642153560000|2022-01-14 09:46:00|169.51|167.31|169.4|167.2|169.51|167.31|169.28|167.08|0
1642153570000|2022-01-14 09:46:10|169.39|167.19|169.28|167.08|169.39|167.19|169.28|167.08|0
1642153580000|2022-01-14 09:46:20|169.17|166.97|169.22|167.02|169.28|167.08|169.17|166.97|0
1642153590000|2022-01-14 09:46:30|169.28|167.08|169.45|167.25|169.45|167.25|169.28|167.08|0
1642153600000|2022-01-14 09:46:40|169.51|167.31|169.51|167.31|169.51|167.31|169.51|167.31|0
1642153610000|2022-01-14 09:46:50|169.62|167.42|169.51|167.31|169.62|167.42|169.51|167.31|0
1642153620000|2022-01-14 09:47:00|169.17|166.97|169.17|166.97|169.17|166.97|169.17|166.97|0
1642153630000|2022-01-14 09:47:10|169.28|167.08|169.17|166.97|169.28|167.08|169.17|166.97|0
1642153640000|2022-01-14 09:47:20|169.28|167.08|169.39|167.19|169.39|167.19|169.28|167.08|0
1642153650000|2022-01-14 09:47:30|169.28|167.08|169.39|167.19|169.39|167.19|169.28|167.08|0
1642153660000|2022-01-14 09:47:40|169.34|167.14|169.17|166.97|169.39|167.19|169.17|166.97|0
1642153670000|2022-01-14 09:47:50|169.06|166.86|169.17|166.97|169.17|166.97|169.06|166.86|0
1642153690000|2022-01-14 09:48:10|168.94|166.74|168.83|166.63|169|166.8|168.83|166.63|0
1642153700000|2022-01-14 09:48:20|168.77|166.57|168.83|166.63|168.83|166.63|168.72|166.52|0
1642153710000|2022-01-14 09:48:30|168.77|166.57|168.72|166.52|168.77|166.57|168.72|166.52|0
1642153720000|2022-01-14 09:48:40|168.83|166.63|168.94|166.74|168.94|166.74|168.83|166.63|0
1642153730000|2022-01-14 09:48:50|169|166.8|168.94|166.74|169|166.8|168.94|166.74|0
1642153740000|2022-01-14 09:49:00|169.05|166.85|168.83|166.63|169.05|166.85|168.83|166.63|0
1642153750000|2022-01-14 09:49:10|168.88|166.68|168.83|166.63|168.94|166.74|168.83|166.63|0
1642153770000|2022-01-14 09:49:30|168.6|166.4|168.6|166.4|168.6|166.4|168.6|166.4|0
1642153780000|2022-01-14 09:49:40|168.49|166.29|168.49|166.29|168.49|166.29|168.49|166.29|0
1642153790000|2022-01-14 09:49:50|168.6|166.4|168.72|166.52|168.72|166.52|168.6|166.4|0
1642153800000|2022-01-14 09:50:00|168.6|166.4|168.38|166.18|168.6|166.4|168.38|166.18|0
1642153810000|2022-01-14 09:50:10|168.43|166.23|168.6|166.4|168.6|166.4|168.38|166.18|0
1642153820000|2022-01-14 09:50:20|168.49|166.29|169.05|166.85|169.05|166.85|168.49|166.29|0
1642153830000|2022-01-14 09:50:30|169|166.8|168.94|166.74|169.05|166.85|168.94|166.74|0
1642153840000|2022-01-14 09:50:40|169.05|166.85|169.11|166.91|169.11|166.91|168.94|166.74|0
1642153850000|2022-01-14 09:50:50|169.17|166.97|169.17|166.97|169.17|166.97|169.17|166.97|0
1642153860000|2022-01-14 09:51:00|169.22|167.02|169.28|167.08|169.28|167.08|169.17|166.97|0
1642153870000|2022-01-14 09:51:10|169.17|166.97|168.72|166.52|169.17|166.97|168.72|166.52|0
1642153880000|2022-01-14 09:51:20|168.83|166.63|168.38|166.18|168.83|166.63|168.38|166.18|0
1642153890000|2022-01-14 09:51:30|168.43|166.23|168.26|166.06|168.43|166.23|168.26|166.06|0
1642153900000|2022-01-14 09:51:40|168.15|165.95|168.04|165.84|168.15|165.95|168.04|165.84|0
1642153910000|2022-01-14 09:51:50|167.93|165.73|167.81|165.61|168.04|165.84|167.7|165.5|0
1642153920000|2022-01-14 09:52:00|167.7|165.5|167.59|165.39|167.81|165.61|167.59|165.39|0
1642153930000|2022-01-14 09:52:10|167.7|165.5|168.15|165.95|168.15|165.95|167.7|165.5|0
1642153940000|2022-01-14 09:52:20|168.04|165.84|168.04|165.84|168.04|165.84|168.04|165.84|0
1642153950000|2022-01-14 09:52:30|168.15|165.95|168.38|166.18|168.38|166.18|168.15|165.95|0
1642153960000|2022-01-14 09:52:40|168.26|166.06|168.26|166.06|168.38|166.18|168.26|166.06|0
1642153970000|2022-01-14 09:52:50|168.21|166.01|167.81|165.61|168.26|166.06|167.81|165.61|0
1642153980000|2022-01-14 09:53:00|168.71|166.51|168.6|166.4|168.71|166.51|168.6|166.4|0
1642153990000|2022-01-14 09:53:10|168.49|166.29|168.6|166.4|168.6|166.4|168.49|166.29|0
1642154000000|2022-01-14 09:53:20|168.71|166.51|168.71|166.51|168.71|166.51|168.71|166.51|0
1642154010000|2022-01-14 09:53:30|168.83|166.63|168.71|166.51|168.83|166.63|168.71|166.51|0
1642154020000|2022-01-14 09:53:40|168.38|166.18|168.43|166.23|168.43|166.23|168.38|166.18|0
1642154030000|2022-01-14 09:53:50|168.38|166.18|168.77|166.57|168.77|166.57|168.38|166.18|0
1642154040000|2022-01-14 09:54:00|168.83|166.63|168.83|166.63|168.94|166.74|168.83|166.63|0
1642154050000|2022-01-14 09:54:10|168.71|166.51|168.38|166.18|168.71|166.51|168.38|166.18|0
1642154060000|2022-01-14 09:54:20|168.49|166.29|168.38|166.18|168.6|166.4|168.38|166.18|0
1642154070000|2022-01-14 09:54:30|168.15|165.95|168.15|165.95|168.15|165.95|168.15|165.95|0
1642154090000|2022-01-14 09:54:50|168.26|166.06|168.26|166.06|168.38|166.18|168.15|165.95|0
1642154100000|2022-01-14 09:55:00|168.15|165.95|168.15|165.95|168.15|165.95|168.04|165.84|0
1642154110000|2022-01-14 09:55:10|168.26|166.06|168.26|166.06|168.26|166.06|168.26|166.06|0
1642154120000|2022-01-14 09:55:20|168.04|165.84|168.04|165.84|168.04|165.84|168.04|165.84|0
1642154130000|2022-01-14 09:55:30|167.93|165.73|167.93|165.73|167.93|165.73|167.93|165.73|0
1642154140000|2022-01-14 09:55:40|168.04|165.84|168.04|165.84|168.04|165.84|168.04|165.84|0
1642154150000|2022-01-14 09:55:50|168.2|166|168.04|165.84|168.2|166|168.04|165.84|0
1642154160000|2022-01-14 09:56:00|168.09|165.89|168.15|165.95|168.15|165.95|168.04|165.84|0
1642154170000|2022-01-14 09:56:10|168.49|166.29|168.49|166.29|168.71|166.51|168.49|166.29|0
1642154180000|2022-01-14 09:56:20|168.43|166.23|168.49|166.29|168.49|166.29|168.43|166.23|0
1642154190000|2022-01-14 09:56:30|168.43|166.23|168.54|166.34|168.54|166.34|168.43|166.23|0
1642154200000|2022-01-14 09:56:40|168.6|166.4|168.6|166.4|168.6|166.4|168.6|166.4|0
1642154210000|2022-01-14 09:56:50|168.49|166.29|168.6|166.4|168.6|166.4|168.49|166.29|0
1642154220000|2022-01-14 09:57:00|168.65|166.45|168.6|166.4|168.65|166.45|168.6|166.4|0
1642154230000|2022-01-14 09:57:10|168.65|166.45|168.71|166.51|168.71|166.51|168.6|166.4|0
1642154240000|2022-01-14 09:57:20|168.6|166.4|168.6|166.4|168.6|166.4|168.49|166.29|0
1642154250000|2022-01-14 09:57:30|168.49|166.29|168.49|166.29|168.49|166.29|168.37|166.17|0
1642154260000|2022-01-14 09:57:40|168.37|166.17|168.49|166.29|168.49|166.29|168.37|166.17|0
1642154270000|2022-01-14 09:57:50|168.54|166.34|168.71|166.51|168.71|166.51|168.49|166.29|0
1642154280000|2022-01-14 09:58:00|168.49|166.29|168.6|166.4|168.6|166.4|168.49|166.29|0
1642154290000|2022-01-14 09:58:10|168.71|166.51|168.71|166.51|168.71|166.51|168.6|166.4|0
1642154300000|2022-01-14 09:58:20|168.94|166.74|168.82|166.62|168.94|166.74|168.82|166.62|0
1642154310000|2022-01-14 09:58:30|168.88|166.68|168.88|166.68|168.88|166.68|168.88|166.68|0
1642154320000|2022-01-14 09:58:40|168.94|166.74|169.16|166.96|169.16|166.96|168.94|166.74|0
1642154330000|2022-01-14 09:58:50|169.28|167.08|169.16|166.96|169.28|167.08|169.16|166.96|0
1642154340000|2022-01-14 09:59:00|169.28|167.08|169.28|167.08|169.28|167.08|169.28|167.08|0
1642154350000|2022-01-14 09:59:10|169.39|167.19|169.16|166.96|169.39|167.19|169.16|166.96|0
1642154370000|2022-01-14 09:59:30|169.05|166.85|168.82|166.62|169.05|166.85|168.82|166.62|0
1642154380000|2022-01-14 09:59:40|168.94|166.74|168.71|166.51|168.94|166.74|168.71|166.51|0
1642154390000|2022-01-14 09:59:50|168.6|166.4|168.6|166.4|168.6|166.4|168.6|166.4|0
1642154400000|2022-01-14 10:00:00|168.71|166.51|168.49|166.29|168.71|166.51|168.49|166.29|0
1642154410000|2022-01-14 10:00:10|168.43|166.23|168.6|166.4|168.6|166.4|168.43|166.23|0
1642154430000|2022-01-14 10:00:30|168.49|166.29|168.37|166.17|168.49|166.29|168.37|166.17|0
1642154440000|2022-01-14 10:00:40|168.6|166.4|168.49|166.29|168.6|166.4|168.49|166.29|0
1642154450000|2022-01-14 10:00:50|168.43|166.23|168.49|166.29|168.49|166.29|168.37|166.17|0
1642154460000|2022-01-14 10:01:00|168.54|166.34|168.82|166.62|168.82|166.62|168.54|166.34|0
1642154470000|2022-01-14 10:01:10|168.71|166.51|168.6|166.4|168.71|166.51|168.6|166.4|0
1642154480000|2022-01-14 10:01:20|168.71|166.51|168.49|166.29|168.71|166.51|168.49|166.29|0
1642154490000|2022-01-14 10:01:30|168.26|166.06|168.15|165.95|168.26|166.06|168.15|165.95|0
1642154510000|2022-01-14 10:01:50|167.81|165.61|167.92|165.72|167.92|165.72|167.81|165.61|0
1642154520000|2022-01-14 10:02:00|168.03|165.83|168.03|165.83|168.03|165.83|168.03|165.83|0
1642154530000|2022-01-14 10:02:10|167.98|165.78|167.98|165.78|168.03|165.83|167.92|165.72|0
1642154540000|2022-01-14 10:02:20|168.03|165.83|168.37|166.17|168.37|166.17|168.03|165.83|0
1642154550000|2022-01-14 10:02:30|167.98|165.78|167.81|165.61|167.98|165.78|167.81|165.61|0
1642154560000|2022-01-14 10:02:40|167.92|165.72|167.81|165.61|167.92|165.72|167.81|165.61|0
1642154570000|2022-01-14 10:02:50|167.7|165.5|167.75|165.55|167.81|165.61|167.7|165.5|0
1642154580000|2022-01-14 10:03:00|167.81|165.61|168.15|165.95|168.15|165.95|167.81|165.61|0
1642154590000|2022-01-14 10:03:10|168.03|165.83|168.03|165.83|168.03|165.83|168.03|165.83|0
1642154600000|2022-01-14 10:03:20|168.09|165.89|167.92|165.72|168.09|165.89|167.92|165.72|0
1642154610000|2022-01-14 10:03:30|167.81|165.61|167.92|165.72|167.92|165.72|167.81|165.61|0
1642154620000|2022-01-14 10:03:40|167.81|165.61|167.81|165.61|167.81|165.61|167.7|165.5|0
1642154630000|2022-01-14 10:03:50|167.58|165.38|167.58|165.38|167.58|165.38|167.58|165.38|0
1642154640000|2022-01-14 10:04:00|167.7|165.5|167.86|165.66|167.86|165.66|167.7|165.5|0
1642154650000|2022-01-14 10:04:10|167.81|165.61|167.64|165.44|167.81|165.61|167.64|165.44|0
1642154660000|2022-01-14 10:04:20|167.7|165.5|167.64|165.44|167.7|165.5|167.58|165.38|0
1642154670000|2022-01-14 10:04:30|167.58|165.38|167.3|165.1|167.58|165.38|167.3|165.1|0
1642154680000|2022-01-14 10:04:40|167.25|165.05|167.25|165.05|167.36|165.16|167.25|165.05|0
1642154700000|2022-01-14 10:05:00|167.36|165.16|167.47|165.27|167.47|165.27|167.36|165.16|0
1642154710000|2022-01-14 10:05:10|167.58|165.38|167.58|165.38|167.58|165.38|167.58|165.38|0
1642154720000|2022-01-14 10:05:20|167.81|165.61|167.75|165.55|167.81|165.61|167.75|165.55|0
1642154730000|2022-01-14 10:05:30|167.7|165.5|167.58|165.38|167.7|165.5|167.58|165.38|0
1642154740000|2022-01-14 10:05:40|167.47|165.27|167.58|165.38|167.58|165.38|167.47|165.27|0
1642154750000|2022-01-14 10:05:50|167.7|165.5|167.86|165.66|167.86|165.66|167.7|165.5|0
1642154760000|2022-01-14 10:06:00|167.92|165.72|167.92|165.72|168.03|165.83|167.86|165.66|0
1642154770000|2022-01-14 10:06:10|167.81|165.61|168.09|165.89|168.15|165.95|167.81|165.61|0
1642154780000|2022-01-14 10:06:20|168.03|165.83|168.09|165.89|168.15|165.95|168.03|165.83|0
1642154790000|2022-01-14 10:06:30|168.03|165.83|168.03|165.83|168.15|165.95|168.03|165.83|0
1642154800000|2022-01-14 10:06:40|167.92|165.72|168.03|165.83|168.03|165.83|167.92|165.72|0
1642154810000|2022-01-14 10:06:50|168.14|165.94|168.14|165.94|168.14|165.94|168.14|165.94|0
1642154820000|2022-01-14 10:07:00|168.03|165.83|168.09|165.89|168.14|165.94|168.03|165.83|0
1642154830000|2022-01-14 10:07:10|168.14|165.94|168.03|165.83|168.14|165.94|168.03|165.83|0
1642154840000|2022-01-14 10:07:20|168.09|165.89|168.03|165.83|168.09|165.89|168.03|165.83|0
1642154850000|2022-01-14 10:07:30|167.97|165.77|167.7|165.5|167.97|165.77|167.7|165.5|0
1642154860000|2022-01-14 10:07:40|167.69|165.49|167.81|165.61|167.81|165.61|167.69|165.49|0
1642154870000|2022-01-14 10:07:50|167.75|165.55|167.75|165.55|167.75|165.55|167.75|165.55|0
1642154880000|2022-01-14 10:08:00|167.81|165.61|167.69|165.49|167.81|165.61|167.69|165.49|0
1642154890000|2022-01-14 10:08:10|167.81|165.61|167.81|165.61|167.81|165.61|167.69|165.49|0
1642154900000|2022-01-14 10:08:20|167.92|165.72|167.92|165.72|167.92|165.72|167.81|165.61|0
1642154910000|2022-01-14 10:08:30|168.03|165.83|168.14|165.94|168.14|165.94|168.03|165.83|0
1642154920000|2022-01-14 10:08:40|168.09|165.89|168.14|165.94|168.14|165.94|168.09|165.89|0
1642154930000|2022-01-14 10:08:50|168.26|166.06|168.26|166.06|168.26|166.06|168.26|166.06|0
1642154940000|2022-01-14 10:09:00|168.37|166.17|168.48|166.28|168.48|166.28|168.37|166.17|0
1642154950000|2022-01-14 10:09:10|168.59|166.39|168.71|166.51|168.71|166.51|168.59|166.39|0
1642154960000|2022-01-14 10:09:20|168.82|166.62|168.59|166.39|168.82|166.62|168.59|166.39|0
1642154970000|2022-01-14 10:09:30|168.71|166.51|168.71|166.51|168.82|166.62|168.65|166.45|0
1642154980000|2022-01-14 10:09:40|168.59|166.39|168.71|166.51|168.71|166.51|168.59|166.39|0
1642154990000|2022-01-14 10:09:50|168.48|166.28|168.48|166.28|168.48|166.28|168.37|166.17|0
1642155000000|2022-01-14 10:10:00|168.42|166.22|168.48|166.28|168.48|166.28|168.42|166.22|0
1642155010000|2022-01-14 10:10:10|168.59|166.39|168.59|166.39|168.59|166.39|168.59|166.39|0
1642155020000|2022-01-14 10:10:20|168.65|166.45|168.59|166.39|168.65|166.45|168.59|166.39|0
1642155030000|2022-01-14 10:10:30|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1642155040000|2022-01-14 10:10:40|168.26|166.06|168.03|165.83|168.26|166.06|168.03|165.83|0
1642155050000|2022-01-14 10:10:50|167.97|165.77|168.03|165.83|168.03|165.83|167.97|165.77|0
1642155060000|2022-01-14 10:11:00|168.14|165.94|168.03|165.83|168.14|165.94|168.03|165.83|0
1642155070000|2022-01-14 10:11:10|168.14|165.94|168.37|166.17|168.48|166.28|168.14|165.94|0
1642155090000|2022-01-14 10:11:30|168.48|166.28|168.48|166.28|168.48|166.28|168.48|166.28|0
1642155100000|2022-01-14 10:11:40|168.37|166.17|168.48|166.28|168.48|166.28|168.37|166.17|0
1642155110000|2022-01-14 10:11:50|168.59|166.39|168.59|166.39|168.59|166.39|168.48|166.28|0
1642155120000|2022-01-14 10:12:00|168.71|166.51|168.71|166.51|168.71|166.51|168.71|166.51|0
1642155130000|2022-01-14 10:12:10|168.48|166.28|168.53|166.33|168.53|166.33|168.48|166.28|0
1642155140000|2022-01-14 10:12:20|168.59|166.39|168.59|166.39|168.65|166.45|168.59|166.39|0
1642155150000|2022-01-14 10:12:30|168.93|166.73|168.76|166.56|168.93|166.73|168.76|166.56|0
1642155160000|2022-01-14 10:12:40|168.71|166.51|168.71|166.51|168.71|166.51|168.71|166.51|0
1642155170000|2022-01-14 10:12:50|168.2|166|168.03|165.83|168.2|166|168.03|165.83|0
1642155180000|2022-01-14 10:13:00|168.25|166.05|168.14|165.94|168.25|166.05|168.14|165.94|0
1642155190000|2022-01-14 10:13:10|168.25|166.05|168.14|165.94|168.25|166.05|168.14|165.94|0
1642155200000|2022-01-14 10:13:20|168.03|165.83|167.75|165.55|168.03|165.83|167.75|165.55|0
1642155210000|2022-01-14 10:13:30|167.8|165.6|167.69|165.49|167.8|165.6|167.63|165.43|0
1642155220000|2022-01-14 10:13:40|167.8|165.6|167.8|165.6|167.8|165.6|167.8|165.6|0
1642155230000|2022-01-14 10:13:50|167.69|165.49|167.69|165.49|167.69|165.49|167.69|165.49|0
1642155240000|2022-01-14 10:14:00|167.8|165.6|167.63|165.43|167.8|165.6|167.63|165.43|0
1642155250000|2022-01-14 10:14:10|167.69|165.49|167.69|165.49|167.75|165.55|167.69|165.49|0
1642155260000|2022-01-14 10:14:20|167.63|165.43|167.69|165.49|167.8|165.6|167.63|165.43|0
1642155270000|2022-01-14 10:14:30|167.86|165.66|167.86|165.66|168.03|165.83|167.86|165.66|0
1642155280000|2022-01-14 10:14:40|167.8|165.6|167.75|165.55|167.8|165.6|167.75|165.55|0
1642155290000|2022-01-14 10:14:50|167.8|165.6|167.69|165.49|167.92|165.72|167.69|165.49|0
1642155300000|2022-01-14 10:15:00|167.8|165.6|167.35|165.15|167.8|165.6|167.35|165.15|0
1642155310000|2022-01-14 10:15:10|167.24|165.04|167.3|165.1|167.3|165.1|167.24|165.04|0
1642155320000|2022-01-14 10:15:20|167.24|165.04|167.3|165.1|167.3|165.1|167.24|165.04|0
1642155330000|2022-01-14 10:15:30|167.24|165.04|167.35|165.15|167.35|165.15|167.24|165.04|0
1642155340000|2022-01-14 10:15:40|167.41|165.21|167.69|165.49|167.69|165.49|167.41|165.21|0
1642155350000|2022-01-14 10:15:50|167.58|165.38|167.69|165.49|167.69|165.49|167.58|165.38|0
1642155360000|2022-01-14 10:16:00|167.58|165.38|167.63|165.43|167.69|165.49|167.58|165.38|0
1642155370000|2022-01-14 10:16:10|167.92|165.72|167.8|165.6|167.92|165.72|167.8|165.6|0
1642155380000|2022-01-14 10:16:20|167.92|165.72|167.8|165.6|167.92|165.72|167.8|165.6|0
1642155390000|2022-01-14 10:16:30|167.58|165.38|167.58|165.38|167.58|165.38|167.58|165.38|0
1642155400000|2022-01-14 10:16:40|167.63|165.43|167.63|165.43|167.69|165.49|167.63|165.43|0
1642155410000|2022-01-14 10:16:50|167.35|165.15|167.18|164.98|167.35|165.15|167.18|164.98|0
1642155420000|2022-01-14 10:17:00|167.13|164.93|167.13|164.93|167.24|165.04|167.13|164.93|0
1642155430000|2022-01-14 10:17:10|167.18|164.98|167.24|165.04|167.24|165.04|167.18|164.98|0
1642155440000|2022-01-14 10:17:20|167.13|164.93|167.18|164.98|167.18|164.98|167.13|164.93|0
1642155450000|2022-01-14 10:17:30|167.24|165.04|167.18|164.98|167.24|165.04|167.18|164.98|0
1642155460000|2022-01-14 10:17:40|167.24|165.04|167.02|164.82|167.24|165.04|167.02|164.82|0
1642155470000|2022-01-14 10:17:50|167.13|164.93|167.13|164.93|167.13|164.93|167.02|164.82|0
1642155480000|2022-01-14 10:18:00|167.18|164.98|167.13|164.93|167.47|165.27|167.13|164.93|0
1642155490000|2022-01-14 10:18:10|167.24|165.04|167.02|164.82|167.24|165.04|167.02|164.82|0
1642155500000|2022-01-14 10:18:20|166.79|164.59|167.13|164.93|167.13|164.93|166.79|164.59|0
1642155510000|2022-01-14 10:18:30|167.18|164.98|167.02|164.82|167.18|164.98|167.02|164.82|0
1642155520000|2022-01-14 10:18:40|167.13|164.93|167.02|164.82|167.13|164.93|167.02|164.82|0
1642155530000|2022-01-14 10:18:50|167.24|165.04|167.35|165.15|167.35|165.15|167.24|165.04|0
1642155540000|2022-01-14 10:19:00|167.24|165.04|167.24|165.04|167.24|165.04|167.24|165.04|0
1642155550000|2022-01-14 10:19:10|167.18|164.98|166.96|164.76|167.18|164.98|166.96|164.76|0
1642155560000|2022-01-14 10:19:20|166.9|164.7|166.96|164.76|167.02|164.82|166.9|164.7|0
1642155570000|2022-01-14 10:19:30|166.9|164.7|167.02|164.82|167.02|164.82|166.9|164.7|0
1642155580000|2022-01-14 10:19:40|167.07|164.87|167.02|164.82|167.07|164.87|167.02|164.82|0
1642155590000|2022-01-14 10:19:50|166.9|164.7|167.02|164.82|167.02|164.82|166.9|164.7|0
1642155600000|2022-01-14 10:20:00|167.13|164.93|167.13|164.93|167.13|164.93|167.02|164.82|0
1642155610000|2022-01-14 10:20:10|167.07|164.87|167.07|164.87|167.13|164.93|167.07|164.87|0
1642155620000|2022-01-14 10:20:20|167.13|164.93|167.13|164.93|167.13|164.93|167.13|164.93|0
1642155630000|2022-01-14 10:20:30|167.24|165.04|167.02|164.82|167.24|165.04|167.02|164.82|0
1642155640000|2022-01-14 10:20:40|166.9|164.7|167.02|164.82|167.02|164.82|166.9|164.7|0
1642155650000|2022-01-14 10:20:50|167.13|164.93|167.02|164.82|167.13|164.93|167.02|164.82|0
1642155660000|2022-01-14 10:21:00|167.13|164.93|166.96|164.76|167.13|164.93|166.96|164.76|0
1642155670000|2022-01-14 10:21:10|167.02|164.82|167.02|164.82|167.13|164.93|167.02|164.82|0
1642155680000|2022-01-14 10:21:20|167.07|164.87|167.13|164.93|167.13|164.93|167.07|164.87|0
1642155690000|2022-01-14 10:21:30|167.24|165.04|167.24|165.04|167.24|165.04|167.24|165.04|0
1642155710000|2022-01-14 10:21:50|167.13|164.93|167.24|165.04|167.24|165.04|167.13|164.93|0
1642155730000|2022-01-14 10:22:10|167.13|164.93|167.58|165.38|167.58|165.38|167.13|164.93|0
1642155740000|2022-01-14 10:22:20|167.69|165.49|167.69|165.49|167.69|165.49|167.69|165.49|0
1642155750000|2022-01-14 10:22:30|167.58|165.38|167.58|165.38|167.63|165.43|167.58|165.38|0
1642155760000|2022-01-14 10:22:40|167.69|165.49|167.69|165.49|167.8|165.6|167.69|165.49|0
1642155770000|2022-01-14 10:22:50|167.8|165.6|167.8|165.6|167.8|165.6|167.8|165.6|0
1642155780000|2022-01-14 10:23:00|167.91|165.71|167.69|165.49|167.91|165.71|167.69|165.49|0
1642155790000|2022-01-14 10:23:10|167.58|165.38|167.46|165.26|167.58|165.38|167.46|165.26|0
1642155800000|2022-01-14 10:23:20|167.13|164.93|167.18|164.98|167.24|165.04|167.13|164.93|0
1642155810000|2022-01-14 10:23:30|167.13|164.93|167.13|164.93|167.18|164.98|167.13|164.93|0
1642155820000|2022-01-14 10:23:40|167.24|165.04|167.24|165.04|167.24|165.04|167.24|165.04|0
1642155830000|2022-01-14 10:23:50|167.35|165.15|167.35|165.15|167.35|165.15|167.24|165.04|0
1642155840000|2022-01-14 10:24:00|167.58|165.38|167.74|165.54|167.74|165.54|167.58|165.38|0
1642155850000|2022-01-14 10:24:10|168.02|165.82|168.02|165.82|168.02|165.82|168.02|165.82|0
1642155860000|2022-01-14 10:24:20|167.8|165.6|167.8|165.6|167.91|165.71|167.8|165.6|0
1642155870000|2022-01-14 10:24:30|167.63|165.43|167.46|165.26|167.63|165.43|167.46|165.26|0
1642155880000|2022-01-14 10:24:40|167.35|165.15|167.29|165.09|167.35|165.15|167.29|165.09|0
1642155890000|2022-01-14 10:24:50|167.24|165.04|167.24|165.04|167.29|165.09|167.24|165.04|0
1642155900000|2022-01-14 10:25:00|167.35|165.15|167.35|165.15|167.35|165.15|167.13|164.93|0
1642155910000|2022-01-14 10:25:10|167.24|165.04|167.01|164.81|167.24|165.04|167.01|164.81|0
1642155920000|2022-01-14 10:25:20|166.9|164.7|166.9|164.7|166.9|164.7|166.79|164.59|0
1642155930000|2022-01-14 10:25:30|166.96|164.76|166.96|164.76|166.96|164.76|166.96|164.76|0
1642155940000|2022-01-14 10:25:40|166.9|164.7|166.9|164.7|166.9|164.7|166.79|164.59|0
1642155950000|2022-01-14 10:25:50|166.79|164.59|166.9|164.7|166.9|164.7|166.79|164.59|0
1642155960000|2022-01-14 10:26:00|167.13|164.93|167.13|164.93|167.13|164.93|167.13|164.93|0
1642155980000|2022-01-14 10:26:20|167.01|164.81|167.01|164.81|167.01|164.81|166.95|164.75|0
1642155990000|2022-01-14 10:26:30|166.95|164.75|166.68|164.48|167.01|164.81|166.68|164.48|0
1642156000000|2022-01-14 10:26:40|166.57|164.37|166.34|164.14|166.57|164.37|166.34|164.14|0
1642156010000|2022-01-14 10:26:50|166.45|164.25|166.34|164.14|166.45|164.25|166.34|164.14|0
1642156020000|2022-01-14 10:27:00|166.23|164.03|166.01|163.81|166.23|164.03|166.01|163.81|0
1642156030000|2022-01-14 10:27:10|166.06|163.86|166.12|163.92|166.12|163.92|165.89|163.69|0
1642156040000|2022-01-14 10:27:20|166.23|164.03|166.23|164.03|166.23|164.03|166.23|164.03|0
1642156050000|2022-01-14 10:27:30|166.56|164.36|166.62|164.42|166.62|164.42|166.51|164.31|0
1642156060000|2022-01-14 10:27:40|166.68|164.48|166.68|164.48|166.79|164.59|166.68|164.48|0
1642156070000|2022-01-14 10:27:50|166.56|164.36|166.45|164.25|166.68|164.48|166.45|164.25|0
1642156080000|2022-01-14 10:28:00|166.56|164.36|166.68|164.48|166.9|164.7|166.56|164.36|0
1642156090000|2022-01-14 10:28:10|166.62|164.42|166.45|164.25|166.62|164.42|166.45|164.25|0
1642156100000|2022-01-14 10:28:20|166.39|164.19|166.45|164.25|166.45|164.25|166.34|164.14|0
1642156110000|2022-01-14 10:28:30|166.34|164.14|166.56|164.36|166.56|164.36|166.34|164.14|0
1642156120000|2022-01-14 10:28:40|166.45|164.25|166.17|163.97|166.45|164.25|166.17|163.97|0
1642156130000|2022-01-14 10:28:50|166.23|164.03|166.17|163.97|166.23|164.03|166.12|163.92|0
1642156140000|2022-01-14 10:29:00|166.23|164.03|166.23|164.03|166.34|164.14|166.23|164.03|0
1642156150000|2022-01-14 10:29:10|166.01|163.81|165.89|163.69|166.01|163.81|165.89|163.69|0
1642156160000|2022-01-14 10:29:20|165.84|163.64|165.89|163.69|165.89|163.69|165.78|163.58|0
1642156170000|2022-01-14 10:29:30|166.01|163.81|166.12|163.92|166.12|163.92|166.01|163.81|0
1642156180000|2022-01-14 10:29:40|165.89|163.69|166.01|163.81|166.01|163.81|165.89|163.69|0
1642156190000|2022-01-14 10:29:50|165.95|163.75|165.95|163.75|166.01|163.81|165.89|163.69|0
1642156200000|2022-01-14 10:30:00|165.78|163.58|165.5|163.3|165.78|163.58|165.5|163.3|0
1642156210000|2022-01-14 10:30:10|165.45|163.25|165.56|163.36|165.56|163.36|165.34|163.14|0
1642156220000|2022-01-14 10:30:20|165.61|163.41|165.67|163.47|165.67|163.47|165.56|163.36|0
1642156230000|2022-01-14 10:30:30|165.45|163.25|165.34|163.14|165.45|163.25|165.34|163.14|0
1642156240000|2022-01-14 10:30:40|165.11|162.91|164.72|162.52|165.11|162.91|164.72|162.52|0
1642156250000|2022-01-14 10:30:50|164.89|162.69|164.67|162.47|164.89|162.69|164.67|162.47|0
1642156260000|2022-01-14 10:31:00|164.78|162.58|164.89|162.69|164.89|162.69|164.72|162.52|0
1642156270000|2022-01-14 10:31:10|165.11|162.91|166.03|163.83|166.08|163.88|165.11|162.91|0
1642156280000|2022-01-14 10:31:20|164.78|162.58|164.89|162.69|164.94|162.74|164.78|162.58|0
1642156290000|2022-01-14 10:31:30|165.11|162.91|165.11|162.91|165.11|162.91|165.11|162.91|0
1642156300000|2022-01-14 10:31:40|165.06|162.86|165.34|163.14|165.34|163.14|165.06|162.86|0
1642156310000|2022-01-14 10:31:50|165.45|163.25|165.5|163.3|165.56|163.36|165.45|163.25|0
1642156320000|2022-01-14 10:32:00|165.45|163.25|166|163.8|166|163.8|165.45|163.25|0
1642156330000|2022-01-14 10:32:10|165.89|163.69|166.06|163.86|166.06|163.86|165.78|163.58|0
1642156340000|2022-01-14 10:32:20|165.89|163.69|165.78|163.58|166|163.8|165.78|163.58|0
1642156350000|2022-01-14 10:32:30|165.67|163.47|165.45|163.25|165.67|163.47|165.45|163.25|0
1642156360000|2022-01-14 10:32:40|165.34|163.14|165.34|163.14|165.34|163.14|165.34|163.14|0
1642156370000|2022-01-14 10:32:50|165.22|163.02|165.34|163.14|165.45|163.25|165.22|163.02|0
1642156380000|2022-01-14 10:33:00|165.39|163.19|165.56|163.36|165.56|163.36|165.39|163.19|0
1642156390000|2022-01-14 10:33:10|165.72|163.52|165.67|163.47|165.78|163.58|165.67|163.47|0
1642156400000|2022-01-14 10:33:20|165.56|163.36|165.67|163.47|165.67|163.47|165.56|163.36|0
1642156410000|2022-01-14 10:33:30|165.61|163.41|165.78|163.58|165.78|163.58|165.56|163.36|0
1642156420000|2022-01-14 10:33:40|165.72|163.52|165.67|163.47|165.78|163.58|165.67|163.47|0
1642156430000|2022-01-14 10:33:50|165.56|163.36|165.72|163.52|165.72|163.52|165.45|163.25|0
1642156440000|2022-01-14 10:34:00|165.67|163.47|165.72|163.52|165.72|163.52|165.56|163.36|0
1642156450000|2022-01-14 10:34:10|165.78|163.58|165.89|163.69|165.89|163.69|165.78|163.58|0
1642156460000|2022-01-14 10:34:20|166|163.8|165.89|163.69|166|163.8|165.89|163.69|0
1642156470000|2022-01-14 10:34:30|166|163.8|165.89|163.69|166.11|163.91|165.89|163.69|0
1642156480000|2022-01-14 10:34:40|165.78|163.58|165.83|163.63|165.89|163.69|165.78|163.58|0
1642156490000|2022-01-14 10:34:50|165.89|163.69|165.78|163.58|165.89|163.69|165.78|163.58|0
1642156500000|2022-01-14 10:35:00|165.83|163.63|165.72|163.52|165.83|163.63|165.67|163.47|0
1642156510000|2022-01-14 10:35:10|165.78|163.58|166.11|163.91|166.11|163.91|165.78|163.58|0
1642156520000|2022-01-14 10:35:20|166|163.8|165.94|163.74|166|163.8|165.89|163.69|0
1642156530000|2022-01-14 10:35:30|165.89|163.69|165.67|163.47|165.89|163.69|165.67|163.47|0
1642156540000|2022-01-14 10:35:40|165.45|163.25|165.45|163.25|165.45|163.25|165.45|163.25|0
1642156550000|2022-01-14 10:35:50|165.33|163.13|165.44|163.24|165.44|163.24|165.33|163.13|0
1642156560000|2022-01-14 10:36:00|165.56|163.36|165.39|163.19|165.56|163.36|165.39|163.19|0
1642156570000|2022-01-14 10:36:10|165.44|163.24|165.44|163.24|165.67|163.47|165.44|163.24|0
1642156580000|2022-01-14 10:36:20|165.33|163.13|165.56|163.36|165.56|163.36|165.33|163.13|0
1642156590000|2022-01-14 10:36:30|165.67|163.47|165.56|163.36|165.67|163.47|165.56|163.36|0
1642156600000|2022-01-14 10:36:40|165.78|163.58|165.83|163.63|165.89|163.69|165.78|163.58|0
1642156610000|2022-01-14 10:36:50|165.89|163.69|166.11|163.91|166.11|163.91|165.83|163.63|0
1642156620000|2022-01-14 10:37:00|166.23|164.03|166.23|164.03|166.23|164.03|166.11|163.91|0
1642156630000|2022-01-14 10:37:10|166.34|164.14|166.23|164.03|166.34|164.14|166.23|164.03|0
1642156640000|2022-01-14 10:37:20|166.11|163.91|165.78|163.58|166.23|164.03|165.78|163.58|0
1642156650000|2022-01-14 10:37:30|165.89|163.69|165.89|163.69|165.94|163.74|165.89|163.69|0
1642156660000|2022-01-14 10:37:40|166.11|163.91|166|163.8|166.11|163.91|166|163.8|0
1642156670000|2022-01-14 10:37:50|166.11|163.91|166.28|164.08|166.28|164.08|166.11|163.91|0
1642156680000|2022-01-14 10:38:00|166.22|164.02|166.11|163.91|166.22|164.02|166.11|163.91|0
1642156690000|2022-01-14 10:38:10|166.17|163.97|166.22|164.02|166.22|164.02|166.11|163.91|0
1642156700000|2022-01-14 10:38:20|166.11|163.91|166.11|163.91|166.22|164.02|166.11|163.91|0
1642156710000|2022-01-14 10:38:30|166.22|164.02|166.11|163.91|166.22|164.02|166.11|163.91|0
1642156720000|2022-01-14 10:38:40|166.22|164.02|166.28|164.08|166.34|164.14|166.22|164.02|0
1642156730000|2022-01-14 10:38:50|166.34|164.14|166.22|164.02|166.34|164.14|166.22|164.02|0
1642156740000|2022-01-14 10:39:00|166.28|164.08|166.28|164.08|166.28|164.08|166.22|164.02|0
1642156750000|2022-01-14 10:39:10|166.34|164.14|165.89|163.69|166.34|164.14|165.89|163.69|0
1642156760000|2022-01-14 10:39:20|165.94|163.74|166.22|164.02|166.22|164.02|165.94|163.74|0
1642156770000|2022-01-14 10:39:30|166.34|164.14|166.67|164.47|166.67|164.47|166.34|164.14|0
1642156780000|2022-01-14 10:39:40|166.56|164.36|166.78|164.58|166.78|164.58|166.56|164.36|0
1642156790000|2022-01-14 10:39:50|166.67|164.47|166.72|164.52|166.78|164.58|166.67|164.47|0
1642156800000|2022-01-14 10:40:00|166.67|164.47|167.12|164.92|167.12|164.92|166.67|164.47|0
1642156810000|2022-01-14 10:40:10|167.06|164.86|166.78|164.58|167.06|164.86|166.78|164.58|0
1642156820000|2022-01-14 10:40:20|166.89|164.69|166.56|164.36|166.89|164.69|166.56|164.36|0
1642156830000|2022-01-14 10:40:30|166.67|164.47|166.67|164.47|166.67|164.47|166.67|164.47|0
1642156840000|2022-01-14 10:40:40|166.78|164.58|166.78|164.58|166.78|164.58|166.78|164.58|0
1642156850000|2022-01-14 10:40:50|166.56|164.36|166.56|164.36|166.67|164.47|166.56|164.36|0
1642156860000|2022-01-14 10:41:00|166.67|164.47|166.56|164.36|166.67|164.47|166.45|164.25|0
1642156870000|2022-01-14 10:41:10|166.67|164.47|166.78|164.58|166.89|164.69|166.67|164.47|0
1642156880000|2022-01-14 10:41:20|167.12|164.92|166.89|164.69|167.12|164.92|166.89|164.69|0
1642156890000|2022-01-14 10:41:30|167.06|164.86|167.12|164.92|167.12|164.92|167.06|164.86|0
1642156900000|2022-01-14 10:41:40|167.01|164.81|167.01|164.81|167.06|164.86|167.01|164.81|0
1642156910000|2022-01-14 10:41:50|166.89|164.69|166.89|164.69|167.01|164.81|166.89|164.69|0
1642156920000|2022-01-14 10:42:00|166.95|164.75|166.78|164.58|166.95|164.75|166.78|164.58|0
1642156930000|2022-01-14 10:42:10|166.95|164.75|167.12|164.92|167.12|164.92|166.95|164.75|0
1642156940000|2022-01-14 10:42:20|167.01|164.81|167.12|164.92|167.12|164.92|167.01|164.81|0
1642156950000|2022-01-14 10:42:30|167.06|164.86|167.06|164.86|167.06|164.86|167.06|164.86|0
1642156960000|2022-01-14 10:42:40|167.01|164.81|167.01|164.81|167.12|164.92|167.01|164.81|0
1642156970000|2022-01-14 10:42:50|166.67|164.47|166.56|164.36|166.67|164.47|166.56|164.36|0
1642156980000|2022-01-14 10:43:00|166.67|164.47|166.61|164.41|166.67|164.47|166.61|164.41|0
1642156990000|2022-01-14 10:43:10|166.45|164.25|166.56|164.36|166.56|164.36|166.33|164.13|0
1642157000000|2022-01-14 10:43:20|166.5|164.3|166.56|164.36|166.56|164.36|166.45|164.25|0
1642157010000|2022-01-14 10:43:30|166.72|164.52|166.5|164.3|166.72|164.52|166.5|164.3|0
1642157020000|2022-01-14 10:43:40|166.56|164.36|166.61|164.41|166.61|164.41|166.56|164.36|0
1642157030000|2022-01-14 10:43:50|166.67|164.47|166.33|164.13|166.67|164.47|166.33|164.13|0
1642157040000|2022-01-14 10:44:00|166.5|164.3|166.72|164.52|166.72|164.52|166.45|164.25|0
1642157050000|2022-01-14 10:44:10|166.78|164.58|166.83|164.63|166.83|164.63|166.78|164.58|0
1642157060000|2022-01-14 10:44:20|167|164.8|166.89|164.69|167|164.8|166.89|164.69|0
1642157070000|2022-01-14 10:44:30|167|164.8|166.67|164.47|167|164.8|166.67|164.47|0
1642157080000|2022-01-14 10:44:40|166.78|164.58|167.06|164.86|167.12|164.92|166.78|164.58|0
1642157090000|2022-01-14 10:44:50|167.12|164.92|167|164.8|167.12|164.92|166.95|164.75|0
1642157100000|2022-01-14 10:45:00|166.78|164.58|166.89|164.69|167|164.8|166.78|164.58|0
1642157110000|2022-01-14 10:45:10|166.83|164.63|166.89|164.69|166.89|164.69|166.83|164.63|0
1642157120000|2022-01-14 10:45:20|166.83|164.63|166.89|164.69|166.89|164.69|166.83|164.63|0
1642157130000|2022-01-14 10:45:30|166.78|164.58|166.67|164.47|166.78|164.58|166.67|164.47|0
1642157140000|2022-01-14 10:45:40|166.56|164.36|166.67|164.47|166.67|164.47|166.56|164.36|0
1642157150000|2022-01-14 10:45:50|166.61|164.41|166.78|164.58|166.78|164.58|166.61|164.41|0
1642157160000|2022-01-14 10:46:00|166.83|164.63|166.78|164.58|166.83|164.63|166.78|164.58|0
1642157170000|2022-01-14 10:46:10|166.89|164.69|166.89|164.69|166.89|164.69|166.89|164.69|0
1642157180000|2022-01-14 10:46:20|167|164.8|167.12|164.92|167.12|164.92|167|164.8|0
1642157190000|2022-01-14 10:46:30|167.23|165.03|167.17|164.97|167.23|165.03|167.17|164.97|0
1642157200000|2022-01-14 10:46:40|167.12|164.92|167.17|164.97|167.17|164.97|167.12|164.92|0
1642157210000|2022-01-14 10:46:50|167.12|164.92|167|164.8|167.12|164.92|167|164.8|0
1642157220000|2022-01-14 10:47:00|166.89|164.69|166.89|164.69|166.89|164.69|166.78|164.58|0
1642157230000|2022-01-14 10:47:10|166.78|164.58|166.72|164.52|166.78|164.58|166.61|164.41|0
1642157240000|2022-01-14 10:47:20|166.67|164.47|166.78|164.58|166.78|164.58|166.67|164.47|0
1642157250000|2022-01-14 10:47:30|166.67|164.47|166.72|164.52|166.72|164.52|166.67|164.47|0
1642157260000|2022-01-14 10:47:40|166.89|164.69|166.78|164.58|166.89|164.69|166.67|164.47|0
1642157270000|2022-01-14 10:47:50|166.89|164.69|166.94|164.74|167|164.8|166.89|164.69|0
1642157280000|2022-01-14 10:48:00|167.23|165.03|167.56|165.36|167.56|165.36|167.17|164.97|0
1642157290000|2022-01-14 10:48:10|167.68|165.48|167.68|165.48|167.68|165.48|167.56|165.36|0
1642157300000|2022-01-14 10:48:20|167.62|165.42|167.79|165.59|167.79|165.59|167.62|165.42|0
1642157310000|2022-01-14 10:48:30|167.68|165.48|167.79|165.59|167.79|165.59|167.68|165.48|0
1642157320000|2022-01-14 10:48:40|168.01|165.81|168.01|165.81|168.01|165.81|168.01|165.81|0
1642157340000|2022-01-14 10:49:00|167.9|165.7|167.79|165.59|168.01|165.81|167.79|165.59|0
1642157350000|2022-01-14 10:49:10|167.9|165.7|167.84|165.64|167.9|165.7|167.84|165.64|0
1642157360000|2022-01-14 10:49:20|168.01|165.81|167.79|165.59|168.01|165.81|167.79|165.59|0
1642157370000|2022-01-14 10:49:30|167.9|165.7|168.01|165.81|168.12|165.92|167.9|165.7|0
1642157380000|2022-01-14 10:49:40|167.9|165.7|167.68|165.48|167.9|165.7|167.45|165.25|0
1642157390000|2022-01-14 10:49:50|167.79|165.59|167.79|165.59|167.79|165.59|167.73|165.53|0
1642157400000|2022-01-14 10:50:00|167.95|165.75|168.01|165.81|168.01|165.81|167.95|165.75|0
1642157410000|2022-01-14 10:50:10|167.9|165.7|168.01|165.81|168.01|165.81|167.9|165.7|0
1642157420000|2022-01-14 10:50:20|167.95|165.75|167.9|165.7|167.95|165.75|167.9|165.7|0
1642157430000|2022-01-14 10:50:30|167.79|165.59|167.79|165.59|167.79|165.59|167.67|165.47|0
1642157440000|2022-01-14 10:50:40|167.73|165.53|167.73|165.53|167.79|165.59|167.73|165.53|0
1642157450000|2022-01-14 10:50:50|167.56|165.36|167.67|165.47|167.67|165.47|167.56|165.36|0
1642157460000|2022-01-14 10:51:00|167.79|165.59|167.79|165.59|167.79|165.59|167.79|165.59|0
1642157470000|2022-01-14 10:51:10|167.84|165.64|167.79|165.59|167.84|165.64|167.79|165.59|0
1642157480000|2022-01-14 10:51:20|167.67|165.47|167.5|165.3|167.73|165.53|167.5|165.3|0
1642157490000|2022-01-14 10:51:30|167.56|165.36|167.56|165.36|167.56|165.36|167.56|165.36|0
1642157500000|2022-01-14 10:51:40|167.5|165.3|167.56|165.36|167.56|165.36|167.5|165.3|0
1642157510000|2022-01-14 10:51:50|167.62|165.42|167.45|165.25|167.62|165.42|167.45|165.25|0
1642157520000|2022-01-14 10:52:00|167.56|165.36|167.56|165.36|167.62|165.42|167.56|165.36|0
1642157530000|2022-01-14 10:52:10|167.62|165.42|167.5|165.3|167.62|165.42|167.5|165.3|0
1642157540000|2022-01-14 10:52:20|167.45|165.25|167.56|165.36|167.56|165.36|167.45|165.25|0
1642157550000|2022-01-14 10:52:30|167.62|165.42|167.62|165.42|167.62|165.42|167.56|165.36|0
1642157560000|2022-01-14 10:52:40|167.56|165.36|167.39|165.19|167.56|165.36|167.39|165.19|0
1642157570000|2022-01-14 10:52:50|167.28|165.08|167.11|164.91|167.28|165.08|167|164.8|0
1642157580000|2022-01-14 10:53:00|167.22|165.02|167.11|164.91|167.22|165.02|167.11|164.91|0
1642157600000|2022-01-14 10:53:20|167|164.8|167|164.8|167|164.8|166.89|164.69|0
1642157610000|2022-01-14 10:53:30|167.17|164.97|167.22|165.02|167.22|165.02|167.11|164.91|0
1642157620000|2022-01-14 10:53:40|167.17|164.97|167.34|165.14|167.34|165.14|167.11|164.91|0
1642157630000|2022-01-14 10:53:50|167.11|164.91|167.11|164.91|167.11|164.91|167.11|164.91|0
1642157640000|2022-01-14 10:54:00|166.89|164.69|166.89|164.69|166.89|164.69|166.89|164.69|0
1642157650000|2022-01-14 10:54:10|166.78|164.58|166.89|164.69|166.89|164.69|166.78|164.58|0
1642157660000|2022-01-14 10:54:20|167|164.8|166.89|164.69|167|164.8|166.89|164.69|0
1642157670000|2022-01-14 10:54:30|166.78|164.58|166.94|164.74|166.94|164.74|166.78|164.58|0
1642157680000|2022-01-14 10:54:40|167|164.8|167.22|165.02|167.22|165.02|167|164.8|0
1642157690000|2022-01-14 10:54:50|167.45|165.25|167.34|165.14|167.45|165.25|167.22|165.02|0
1642157710000|2022-01-14 10:55:10|167.39|165.19|167.45|165.25|167.45|165.25|167.39|165.19|0
1642157720000|2022-01-14 10:55:20|167.5|165.3|167.45|165.25|167.5|165.3|167.45|165.25|0
1642157730000|2022-01-14 10:55:30|167.5|165.3|167.5|165.3|167.5|165.3|167.45|165.25|0
1642157740000|2022-01-14 10:55:40|167.45|165.25|167.45|165.25|167.56|165.36|167.45|165.25|0
1642157750000|2022-01-14 10:55:50|167.34|165.14|167.34|165.14|167.34|165.14|167.34|165.14|0
1642157760000|2022-01-14 10:56:00|167.39|165.19|167.45|165.25|167.45|165.25|167.39|165.19|0
1642157770000|2022-01-14 10:56:10|167.34|165.14|167.45|165.25|167.45|165.25|167.34|165.14|0
1642157790000|2022-01-14 10:56:30|167.67|165.47|167.67|165.47|167.67|165.47|167.67|165.47|0
1642157800000|2022-01-14 10:56:40|167.61|165.41|167.78|165.58|167.78|165.58|167.56|165.36|0
1642157810000|2022-01-14 10:56:50|167.67|165.47|167.73|165.53|167.78|165.58|167.67|165.47|0
1642157820000|2022-01-14 10:57:00|167.67|165.47|167.67|165.47|167.67|165.47|167.61|165.41|0
1642157830000|2022-01-14 10:57:10|167.78|165.58|167.45|165.25|167.78|165.58|167.45|165.25|0
1642157840000|2022-01-14 10:57:20|167.56|165.36|167.56|165.36|167.56|165.36|167.56|165.36|0
1642157850000|2022-01-14 10:57:30|167.45|165.25|167.56|165.36|167.56|165.36|167.45|165.25|0
1642157860000|2022-01-14 10:57:40|167.45|165.25|167.56|165.36|167.56|165.36|167.45|165.25|0
1642157870000|2022-01-14 10:57:50|167.5|165.3|167.56|165.36|167.56|165.36|167.5|165.3|0
1642157880000|2022-01-14 10:58:00|167.78|165.58|167.9|165.7|167.9|165.7|167.78|165.58|0
1642157890000|2022-01-14 10:58:10|167.78|165.58|167.9|165.7|167.9|165.7|167.73|165.53|0
1642157900000|2022-01-14 10:58:20|167.84|165.64|167.9|165.7|167.9|165.7|167.78|165.58|0
1642157910000|2022-01-14 10:58:30|167.84|165.64|167.84|165.64|167.84|165.64|167.84|165.64|0
1642157920000|2022-01-14 10:58:40|167.78|165.58|167.78|165.58|167.78|165.58|167.78|165.58|0
1642157930000|2022-01-14 10:58:50|167.67|165.47|167.61|165.41|167.67|165.47|167.56|165.36|0
1642157940000|2022-01-14 10:59:00|167.45|165.25|167.5|165.3|167.56|165.36|167.45|165.25|0
1642157950000|2022-01-14 10:59:10|167.45|165.25|167.67|165.47|167.67|165.47|167.45|165.25|0
1642157960000|2022-01-14 10:59:20|167.78|165.58|167.67|165.47|167.78|165.58|167.67|165.47|0
1642157970000|2022-01-14 10:59:30|167.72|165.52|167.56|165.36|167.72|165.52|167.56|165.36|0
1642157980000|2022-01-14 10:59:40|167.67|165.47|167.45|165.25|167.67|165.47|167.45|165.25|0
1642157990000|2022-01-14 10:59:50|167.33|165.13|167.33|165.13|167.39|165.19|167.33|165.13|0
1642158000000|2022-01-14 11:00:00|167.45|165.25|167.33|165.13|167.45|165.25|167.33|165.13|0
1642158010000|2022-01-14 11:00:10|167.45|165.25|167.45|165.25|167.45|165.25|167.45|165.25|0
1642158020000|2022-01-14 11:00:20|167.67|165.47|167.78|165.58|167.78|165.58|167.67|165.47|0
1642158040000|2022-01-14 11:00:40|167.67|165.47|167.56|165.36|167.67|165.47|167.56|165.36|0
1642158050000|2022-01-14 11:00:50|167.61|165.41|167.61|165.41|167.61|165.41|167.61|165.41|0
1642158060000|2022-01-14 11:01:00|167.67|165.47|167.45|165.25|167.67|165.47|167.45|165.25|0
1642158070000|2022-01-14 11:01:10|167.56|165.36|167.67|165.47|167.67|165.47|167.56|165.36|0
1642158080000|2022-01-14 11:01:20|167.72|165.52|167.61|165.41|167.72|165.52|167.56|165.36|0
1642158090000|2022-01-14 11:01:30|167.56|165.36|167.72|165.52|167.72|165.52|167.56|165.36|0
1642158100000|2022-01-14 11:01:40|167.67|165.47|167.56|165.36|167.67|165.47|167.56|165.36|0
1642158110000|2022-01-14 11:01:50|167.67|165.47|167.67|165.47|167.67|165.47|167.67|165.47|0
1642158120000|2022-01-14 11:02:00|167.56|165.36|167.56|165.36|167.56|165.36|167.56|165.36|0
1642158130000|2022-01-14 11:02:10|167.44|165.24|167.44|165.24|167.44|165.24|167.33|165.13|0
1642158140000|2022-01-14 11:02:20|167.5|165.3|167.5|165.3|167.5|165.3|167.44|165.24|0
1642158150000|2022-01-14 11:02:30|167.56|165.36|167.67|165.47|167.67|165.47|167.56|165.36|0
1642158160000|2022-01-14 11:02:40|167.56|165.36|167.56|165.36|167.56|165.36|167.56|165.36|0
1642158170000|2022-01-14 11:02:50|167.61|165.41|167.78|165.58|167.78|165.58|167.61|165.41|0
1642158180000|2022-01-14 11:03:00|167.67|165.47|167.67|165.47|167.67|165.47|167.67|165.47|0
1642158190000|2022-01-14 11:03:10|167.72|165.52|167.67|165.47|167.78|165.58|167.67|165.47|0
1642158200000|2022-01-14 11:03:20|167.78|165.58|167.78|165.58|167.78|165.58|167.78|165.58|0
1642158210000|2022-01-14 11:03:30|167.67|165.47|167.56|165.36|167.67|165.47|167.56|165.36|0
1642158220000|2022-01-14 11:03:40|167.78|165.58|167.67|165.47|167.78|165.58|167.67|165.47|0
1642158230000|2022-01-14 11:03:50|167.78|165.58|167.78|165.58|167.78|165.58|167.78|165.58|0
1642158240000|2022-01-14 11:04:00|167.89|165.69|168.23|166.03|168.23|166.03|167.89|165.69|0
1642158250000|2022-01-14 11:04:10|168.34|166.14|168.12|165.92|168.34|166.14|168.12|165.92|0
1642158260000|2022-01-14 11:04:20|168.34|166.14|168.57|166.37|168.68|166.48|168.34|166.14|0
1642158270000|2022-01-14 11:04:30|168.68|166.48|168.51|166.31|168.68|166.48|168.34|166.14|0
1642158280000|2022-01-14 11:04:40|168.57|166.37|168.34|166.14|168.57|166.37|168.34|166.14|0
1642158290000|2022-01-14 11:04:50|168.46|166.26|168.34|166.14|168.46|166.26|168.23|166.03|0
1642158300000|2022-01-14 11:05:00|168.57|166.37|168.62|166.42|168.68|166.48|168.57|166.37|0
1642158310000|2022-01-14 11:05:10|168.57|166.37|168.79|166.59|168.79|166.59|168.57|166.37|0
1642158320000|2022-01-14 11:05:20|168.68|166.48|168.68|166.48|168.79|166.59|168.68|166.48|0
1642158330000|2022-01-14 11:05:30|168.46|166.26|168.46|166.26|168.46|166.26|168.46|166.26|0
1642158350000|2022-01-14 11:05:50|168.45|166.25|168.45|166.25|168.45|166.25|168.45|166.25|0
1642158360000|2022-01-14 11:06:00|168.23|166.03|168.23|166.03|168.4|166.2|168.23|166.03|0
1642158370000|2022-01-14 11:06:10|168.12|165.92|168.12|165.92|168.12|165.92|168.12|165.92|0
1642158380000|2022-01-14 11:06:20|168|165.8|167.89|165.69|168|165.8|167.89|165.69|0
1642158390000|2022-01-14 11:06:30|167.78|165.58|167.83|165.63|167.83|165.63|167.78|165.58|0
1642158400000|2022-01-14 11:06:40|167.89|165.69|167.78|165.58|167.89|165.69|167.78|165.58|0
1642158410000|2022-01-14 11:06:50|167.83|165.63|167.83|165.63|167.83|165.63|167.83|165.63|0
1642158420000|2022-01-14 11:07:00|167.89|165.69|167.89|165.69|167.89|165.69|167.89|165.69|0
1642158430000|2022-01-14 11:07:10|167.78|165.58|168|165.8|168|165.8|167.78|165.58|0
1642158440000|2022-01-14 11:07:20|167.89|165.69|167.83|165.63|168|165.8|167.83|165.63|0
1642158450000|2022-01-14 11:07:30|167.78|165.58|167.67|165.47|167.78|165.58|167.67|165.47|0
1642158460000|2022-01-14 11:07:40|167.72|165.52|167.78|165.58|167.78|165.58|167.67|165.47|0
1642158470000|2022-01-14 11:07:50|167.83|165.63|167.83|165.63|167.83|165.63|167.83|165.63|0
1642158480000|2022-01-14 11:08:00|167.78|165.58|167.78|165.58|167.78|165.58|167.78|165.58|0
1642158490000|2022-01-14 11:08:10|167.89|165.69|168|165.8|168.12|165.92|167.89|165.69|0
1642158500000|2022-01-14 11:08:20|167.89|165.69|167.89|165.69|167.89|165.69|167.89|165.69|0
1642158510000|2022-01-14 11:08:30|167.95|165.75|167.89|165.69|167.95|165.75|167.89|165.69|0
1642158520000|2022-01-14 11:08:40|167.78|165.58|167.67|165.47|167.78|165.58|167.67|165.47|0
1642158530000|2022-01-14 11:08:50|167.78|165.58|167.78|165.58|167.78|165.58|167.78|165.58|0
1642158540000|2022-01-14 11:09:00|167.83|165.63|167.78|165.58|167.89|165.69|167.78|165.58|0
1642158550000|2022-01-14 11:09:10|167.89|165.69|167.78|165.58|167.89|165.69|167.78|165.58|0
1642158570000|2022-01-14 11:09:30|167.72|165.52|167.72|165.52|167.78|165.58|167.72|165.52|0
1642158580000|2022-01-14 11:09:40|167.67|165.47|167.67|165.47|167.78|165.58|167.67|165.47|0
1642158590000|2022-01-14 11:09:50|167.78|165.58|168|165.8|168|165.8|167.78|165.58|0
1642158600000|2022-01-14 11:10:00|167.89|165.69|167.94|165.74|167.94|165.74|167.89|165.69|0
1642158610000|2022-01-14 11:10:10|168|165.8|168.17|165.97|168.17|165.97|168|165.8|0
1642158620000|2022-01-14 11:10:20|168.23|166.03|168.23|166.03|168.28|166.08|168.23|166.03|0
1642158630000|2022-01-14 11:10:30|168.12|165.92|168.23|166.03|168.23|166.03|168.12|165.92|0
1642158640000|2022-01-14 11:10:40|168.12|165.92|168.11|165.91|168.12|165.92|168.11|165.91|0
1642158650000|2022-01-14 11:10:50|168|165.8|168|165.8|168|165.8|167.89|165.69|0
1642158660000|2022-01-14 11:11:00|168.11|165.91|168.11|165.91|168.11|165.91|168.11|165.91|0
1642158670000|2022-01-14 11:11:10|168|165.8|168|165.8|168|165.8|168|165.8|0
1642158680000|2022-01-14 11:11:20|167.89|165.69|167.89|165.69|167.89|165.69|167.89|165.69|0
1642158690000|2022-01-14 11:11:30|168|165.8|167.89|165.69|168|165.8|167.89|165.69|0
1642158700000|2022-01-14 11:11:40|168|165.8|167.94|165.74|168|165.8|167.89|165.69|0
1642158710000|2022-01-14 11:11:50|167.89|165.69|167.89|165.69|167.89|165.69|167.89|165.69|0
1642158720000|2022-01-14 11:12:00|168|165.8|168|165.8|168|165.8|168|165.8|0
1642158730000|2022-01-14 11:12:10|167.89|165.69|167.89|165.69|167.89|165.69|167.89|165.69|0
1642158740000|2022-01-14 11:12:20|168|165.8|168|165.8|168|165.8|168|165.8|0
1642158750000|2022-01-14 11:12:30|168.23|166.03|168.23|166.03|168.23|166.03|168.23|166.03|0
1642158760000|2022-01-14 11:12:40|168.34|166.14|168.34|166.14|168.34|166.14|168.34|166.14|0
1642158770000|2022-01-14 11:12:50|168.23|166.03|168.23|166.03|168.34|166.14|168.23|166.03|0
1642158780000|2022-01-14 11:13:00|168.34|166.14|168.23|166.03|168.34|166.14|168.23|166.03|0
1642158790000|2022-01-14 11:13:10|168.34|166.14|168.23|166.03|168.34|166.14|168.23|166.03|0
1642158800000|2022-01-14 11:13:20|168.34|166.14|168.34|166.14|168.34|166.14|168.34|166.14|0
1642158810000|2022-01-14 11:13:30|168.23|166.03|168.23|166.03|168.34|166.14|168.23|166.03|0
1642158820000|2022-01-14 11:13:40|168.34|166.14|168.23|166.03|168.34|166.14|168.23|166.03|0
1642158830000|2022-01-14 11:13:50|168.28|166.08|168.34|166.14|168.45|166.25|168.28|166.08|0
1642158840000|2022-01-14 11:14:00|168.45|166.25|168.68|166.48|168.68|166.48|168.45|166.25|0
1642158850000|2022-01-14 11:14:10|168.45|166.25|168.56|166.36|168.56|166.36|168.45|166.25|0
1642158860000|2022-01-14 11:14:20|168.45|166.25|168.45|166.25|168.45|166.25|168.45|166.25|0
1642158880000|2022-01-14 11:14:40|168.39|166.19|168.45|166.25|168.45|166.25|168.39|166.19|0
1642158890000|2022-01-14 11:14:50|168.34|166.14|168.17|165.97|168.34|166.14|168.11|165.91|0
1642158900000|2022-01-14 11:15:00|168.23|166.03|168.23|166.03|168.23|166.03|168.23|166.03|0
1642158910000|2022-01-14 11:15:10|168.11|165.91|168.11|165.91|168.11|165.91|168.11|165.91|0
1642158920000|2022-01-14 11:15:20|168.23|166.03|168.05|165.85|168.34|166.14|168.05|165.85|0
1642158930000|2022-01-14 11:15:30|168|165.8|167.66|165.46|168|165.8|167.66|165.46|0
1642158940000|2022-01-14 11:15:40|167.78|165.58|167.89|165.69|167.89|165.69|167.78|165.58|0
1642158950000|2022-01-14 11:15:50|167.83|165.63|167.89|165.69|167.89|165.69|167.83|165.63|0
1642158960000|2022-01-14 11:16:00|168|165.8|167.78|165.58|168|165.8|167.78|165.58|0
1642158970000|2022-01-14 11:16:10|167.55|165.35|167.55|165.35|167.55|165.35|167.55|165.35|0
1642158980000|2022-01-14 11:16:20|167.44|165.24|167.33|165.13|167.44|165.24|167.33|165.13|0
1642158990000|2022-01-14 11:16:30|167.44|165.24|167.44|165.24|167.44|165.24|167.44|165.24|0
1642159000000|2022-01-14 11:16:40|167.33|165.13|167.21|165.01|167.33|165.13|167.21|165.01|0
1642159010000|2022-01-14 11:16:50|167.33|165.13|167.33|165.13|167.33|165.13|167.21|165.01|0
1642159020000|2022-01-14 11:17:00|167.21|165.01|167.44|165.24|167.44|165.24|167.21|165.01|0
1642159030000|2022-01-14 11:17:10|167.38|165.18|167.44|165.24|167.44|165.24|167.33|165.13|0
1642159040000|2022-01-14 11:17:20|167.33|165.13|167.33|165.13|167.33|165.13|167.33|165.13|0
1642159050000|2022-01-14 11:17:30|167.44|165.24|167.66|165.46|167.66|165.46|167.44|165.24|0
1642159060000|2022-01-14 11:17:40|167.72|165.52|167.66|165.46|167.72|165.52|167.66|165.46|0
1642159080000|2022-01-14 11:18:00|167.89|165.69|168.11|165.91|168.11|165.91|167.89|165.69|0
1642159090000|2022-01-14 11:18:10|168|165.8|167.94|165.74|168|165.8|167.94|165.74|0
1642159100000|2022-01-14 11:18:20|168|165.8|167.77|165.57|168|165.8|167.77|165.57|0
1642159110000|2022-01-14 11:18:30|167.83|165.63|167.77|165.57|167.83|165.63|167.77|165.57|0
1642159120000|2022-01-14 11:18:40|167.89|165.69|167.89|165.69|167.89|165.69|167.89|165.69|0
1642159130000|2022-01-14 11:18:50|167.77|165.57|167.89|165.69|167.89|165.69|167.77|165.57|0
1642159140000|2022-01-14 11:19:00|168|165.8|168|165.8|168|165.8|167.89|165.69|0
1642159150000|2022-01-14 11:19:10|168.11|165.91|167.89|165.69|168.11|165.91|167.89|165.69|0
1642159160000|2022-01-14 11:19:20|167.77|165.57|167.77|165.57|167.77|165.57|167.77|165.57|0
1642159180000|2022-01-14 11:19:40|167.94|165.74|167.89|165.69|167.94|165.74|167.89|165.69|0
1642159190000|2022-01-14 11:19:50|167.77|165.57|167.77|165.57|167.89|165.69|167.77|165.57|0
1642159200000|2022-01-14 11:20:00|167.89|165.69|168|165.8|168|165.8|167.89|165.69|0
1642159210000|2022-01-14 11:20:10|168.05|165.85|168.11|165.91|168.11|165.91|168.05|165.85|0
1642159220000|2022-01-14 11:20:20|168|165.8|167.77|165.57|168|165.8|167.77|165.57|0
1642159230000|2022-01-14 11:20:30|167.71|165.51|167.6|165.4|167.71|165.51|167.6|165.4|0
1642159240000|2022-01-14 11:20:40|167.66|165.46|167.77|165.57|167.77|165.57|167.66|165.46|0
1642159250000|2022-01-14 11:20:50|167.89|165.69|167.94|165.74|168|165.8|167.89|165.69|0
1642159260000|2022-01-14 11:21:00|168|165.8|168.22|166.02|168.22|166.02|168|165.8|0
1642159270000|2022-01-14 11:21:10|168.11|165.91|168.16|165.96|168.16|165.96|168.11|165.91|0
1642159280000|2022-01-14 11:21:20|168.22|166.02|168.05|165.85|168.22|166.02|168.05|165.85|0
1642159290000|2022-01-14 11:21:30|168.11|165.91|168.45|166.25|168.45|166.25|168.11|165.91|0
1642159300000|2022-01-14 11:21:40|168.33|166.13|168.33|166.13|168.33|166.13|168.33|166.13|0
1642159310000|2022-01-14 11:21:50|168.22|166.02|168.16|165.96|168.22|166.02|168.11|165.91|0
1642159320000|2022-01-14 11:22:00|168.22|166.02|168.11|165.91|168.22|166.02|168.11|165.91|0
1642159330000|2022-01-14 11:22:10|168|165.8|167.83|165.63|168|165.8|167.83|165.63|0
1642159340000|2022-01-14 11:22:20|167.77|165.57|167.77|165.57|167.83|165.63|167.77|165.57|0
1642159350000|2022-01-14 11:22:30|167.88|165.68|167.88|165.68|167.88|165.68|167.77|165.57|0
1642159360000|2022-01-14 11:22:40|167.77|165.57|167.83|165.63|167.83|165.63|167.77|165.57|0
1642159370000|2022-01-14 11:22:50|167.88|165.68|167.88|165.68|167.88|165.68|167.77|165.57|0
1642159380000|2022-01-14 11:23:00|167.94|165.74|167.94|165.74|167.94|165.74|167.94|165.74|0
1642159390000|2022-01-14 11:23:10|167.88|165.68|167.66|165.46|167.88|165.68|167.55|165.35|0
1642159400000|2022-01-14 11:23:20|167.55|165.35|167.55|165.35|167.55|165.35|167.55|165.35|0
1642159410000|2022-01-14 11:23:30|167.49|165.29|167.38|165.18|167.49|165.29|167.32|165.12|0
1642159420000|2022-01-14 11:23:40|167.43|165.23|167.38|165.18|167.43|165.23|167.32|165.12|0
1642159430000|2022-01-14 11:23:50|167.32|165.12|167.1|164.9|167.32|165.12|167.1|164.9|0
1642159440000|2022-01-14 11:24:00|167.21|165.01|167.21|165.01|167.21|165.01|167.21|165.01|0
1642159450000|2022-01-14 11:24:10|166.99|164.79|166.99|164.79|166.99|164.79|166.99|164.79|0
1642159460000|2022-01-14 11:24:20|167.1|164.9|167.1|164.9|167.1|164.9|167.1|164.9|0
1642159470000|2022-01-14 11:24:30|167.21|165.01|167.21|165.01|167.21|165.01|167.21|165.01|0
1642159480000|2022-01-14 11:24:40|167.32|165.12|167.1|164.9|167.32|165.12|167.1|164.9|0
1642159490000|2022-01-14 11:24:50|166.87|164.67|166.87|164.67|166.87|164.67|166.87|164.67|0
1642159510000|2022-01-14 11:25:10|166.99|164.79|166.99|164.79|166.99|164.79|166.99|164.79|0
1642159540000|2022-01-14 11:25:40|166.87|164.67|166.87|164.67|166.87|164.67|166.87|164.67|0
1642159550000|2022-01-14 11:25:50|166.99|164.79|167.1|164.9|167.1|164.9|166.99|164.79|0
1642159560000|2022-01-14 11:26:00|167.04|164.84|167.1|164.9|167.1|164.9|167.04|164.84|0
1642159570000|2022-01-14 11:26:10|166.99|164.79|166.99|164.79|166.99|164.79|166.99|164.79|0
1642159580000|2022-01-14 11:26:20|166.93|164.73|166.87|164.67|166.99|164.79|166.87|164.67|0
1642159590000|2022-01-14 11:26:30|166.99|164.79|166.93|164.73|166.99|164.79|166.93|164.73|0
1642159600000|2022-01-14 11:26:40|166.87|164.67|166.93|164.73|166.98|164.78|166.87|164.67|0
1642159610000|2022-01-14 11:26:50|166.87|164.67|166.54|164.34|166.87|164.67|166.54|164.34|0
1642159620000|2022-01-14 11:27:00|166.65|164.45|166.87|164.67|166.87|164.67|166.65|164.45|0
1642159630000|2022-01-14 11:27:10|166.76|164.56|166.76|164.56|166.76|164.56|166.76|164.56|0
1642159640000|2022-01-14 11:27:20|166.65|164.45|166.65|164.45|166.65|164.45|166.65|164.45|0
1642159650000|2022-01-14 11:27:30|166.54|164.34|166.54|164.34|166.54|164.34|166.54|164.34|0
1642159680000|2022-01-14 11:28:00|166.65|164.45|166.65|164.45|166.65|164.45|166.65|164.45|0
1642159690000|2022-01-14 11:28:10|166.98|164.78|167.04|164.84|167.1|164.9|166.98|164.78|0
1642159700000|2022-01-14 11:28:20|167.1|164.9|167.1|164.9|167.1|164.9|167.1|164.9|0
1642159710000|2022-01-14 11:28:30|166.98|164.78|167.1|164.9|167.1|164.9|166.98|164.78|0
1642159720000|2022-01-14 11:28:40|167.32|165.12|167.1|164.9|167.32|165.12|167.1|164.9|0
1642159730000|2022-01-14 11:28:50|167.04|164.84|167.1|164.9|167.1|164.9|166.98|164.78|0
1642159740000|2022-01-14 11:29:00|166.98|164.78|166.98|164.78|166.98|164.78|166.98|164.78|0
1642159750000|2022-01-14 11:29:10|167.1|164.9|167.1|164.9|167.1|164.9|167.1|164.9|0
1642159770000|2022-01-14 11:29:30|167.21|165.01|166.98|164.78|167.21|165.01|166.98|164.78|0
1642159780000|2022-01-14 11:29:40|166.87|164.67|166.98|164.78|166.98|164.78|166.87|164.67|0
1642159790000|2022-01-14 11:29:50|166.87|164.67|167.1|164.9|167.1|164.9|166.87|164.67|0
1642159800000|2022-01-14 11:30:00|167.21|165.01|167.1|164.9|167.26|165.06|167.1|164.9|0
1642159810000|2022-01-14 11:30:10|166.98|164.78|167.04|164.84|167.04|164.84|166.98|164.78|0
1642159820000|2022-01-14 11:30:20|166.98|164.78|166.98|164.78|167.1|164.9|166.98|164.78|0
1642159850000|2022-01-14 11:30:50|166.87|164.67|166.87|164.67|166.87|164.67|166.87|164.67|0
1642159860000|2022-01-14 11:31:00|166.92|164.72|167.09|164.89|167.09|164.89|166.87|164.67|0
1642159870000|2022-01-14 11:31:10|166.98|164.78|167.09|164.89|167.09|164.89|166.98|164.78|0
1642159880000|2022-01-14 11:31:20|166.98|164.78|166.98|164.78|166.98|164.78|166.98|164.78|0
1642159890000|2022-01-14 11:31:30|167.04|164.84|166.76|164.56|167.04|164.84|166.76|164.56|0
1642159930000|2022-01-14 11:32:10|166.53|164.33|166.53|164.33|166.53|164.33|166.53|164.33|0
1642159940000|2022-01-14 11:32:20|166.65|164.45|166.53|164.33|166.65|164.45|166.53|164.33|0
1642159960000|2022-01-14 11:32:40|166.42|164.22|166.53|164.33|166.53|164.33|166.42|164.22|0
1642159970000|2022-01-14 11:32:50|166.59|164.39|166.53|164.33|166.59|164.39|166.53|164.33|0
1642159980000|2022-01-14 11:33:00|166.48|164.28|166.48|164.28|166.48|164.28|166.48|164.28|0
1642159990000|2022-01-14 11:33:10|166.42|164.22|166.31|164.11|166.42|164.22|166.31|164.11|0
1642160010000|2022-01-14 11:33:30|166.42|164.22|166.53|164.33|166.53|164.33|166.42|164.22|0
1642160020000|2022-01-14 11:33:40|166.42|164.22|166.42|164.22|166.42|164.22|166.42|164.22|0
1642160030000|2022-01-14 11:33:50|166.31|164.11|166.2|164|166.31|164.11|166.2|164|0
1642160040000|2022-01-14 11:34:00|166.31|164.11|166.25|164.05|166.31|164.11|166.25|164.05|0
1642160050000|2022-01-14 11:34:10|166.2|164|166.42|164.22|166.42|164.22|166.2|164|0
1642160070000|2022-01-14 11:34:30|166.48|164.28|166.48|164.28|166.48|164.28|166.48|164.28|0
1642160080000|2022-01-14 11:34:40|166.42|164.22|166.42|164.22|166.42|164.22|166.42|164.22|0
1642160090000|2022-01-14 11:34:50|166.48|164.28|166.48|164.28|166.48|164.28|166.48|164.28|0
1642160100000|2022-01-14 11:35:00|166.42|164.22|166.31|164.11|166.42|164.22|166.31|164.11|0
1642160110000|2022-01-14 11:35:10|166.42|164.22|166.53|164.33|166.53|164.33|166.42|164.22|0
1642160120000|2022-01-14 11:35:20|166.59|164.39|166.64|164.44|166.64|164.44|166.59|164.39|0
1642160130000|2022-01-14 11:35:30|166.76|164.56|166.76|164.56|166.87|164.67|166.76|164.56|0
1642160140000|2022-01-14 11:35:40|166.81|164.61|166.76|164.56|166.81|164.61|166.76|164.56|0
1642160150000|2022-01-14 11:35:50|166.87|164.67|166.87|164.67|166.87|164.67|166.87|164.67|0
1642160160000|2022-01-14 11:36:00|166.98|164.78|166.98|164.78|166.98|164.78|166.98|164.78|0
1642160200000|2022-01-14 11:36:40|166.87|164.67|166.7|164.5|166.87|164.67|166.7|164.5|0
1642160210000|2022-01-14 11:36:50|166.76|164.56|166.98|164.78|166.98|164.78|166.64|164.44|0
1642160220000|2022-01-14 11:37:00|167.2|165|166.87|164.67|167.2|165|166.87|164.67|0
1642160230000|2022-01-14 11:37:10|166.81|164.61|166.87|164.67|166.98|164.78|166.81|164.61|0
1642160240000|2022-01-14 11:37:20|166.76|164.56|166.76|164.56|166.76|164.56|166.76|164.56|0
1642160250000|2022-01-14 11:37:30|166.87|164.67|166.76|164.56|166.87|164.67|166.76|164.56|0
1642160260000|2022-01-14 11:37:40|166.64|164.44|166.64|164.44|166.64|164.44|166.64|164.44|0
1642160270000|2022-01-14 11:37:50|166.53|164.33|166.64|164.44|166.64|164.44|166.53|164.33|0
1642160300000|2022-01-14 11:38:20|166.53|164.33|166.53|164.33|166.53|164.33|166.53|164.33|0
1642160310000|2022-01-14 11:38:30|166.64|164.44|166.64|164.44|166.76|164.56|166.64|164.44|0
1642160320000|2022-01-14 11:38:40|166.59|164.39|166.59|164.39|166.64|164.44|166.59|164.39|0
1642160330000|2022-01-14 11:38:50|166.53|164.33|166.64|164.44|166.64|164.44|166.53|164.33|0
1642160340000|2022-01-14 11:39:00|166.53|164.33|166.53|164.33|166.53|164.33|166.53|164.33|0
1642160350000|2022-01-14 11:39:10|166.42|164.22|166.08|163.88|166.42|164.22|166.08|163.88|0
1642160360000|2022-01-14 11:39:20|166.2|164|166.08|163.88|166.2|164|166.08|163.88|0
1642160370000|2022-01-14 11:39:30|166.2|164|166.31|164.11|166.31|164.11|166.2|164|0
1642160380000|2022-01-14 11:39:40|165.64|163.44|165.42|163.22|165.64|163.44|165.3|163.1|0
1642160390000|2022-01-14 11:39:50|165.3|163.1|165.53|163.33|165.53|163.33|165.19|162.99|0
1642160400000|2022-01-14 11:40:00|165.41|163.21|165.53|163.33|165.53|163.33|165.41|163.21|0
1642160410000|2022-01-14 11:40:10|165.41|163.21|165.69|163.49|165.75|163.55|165.41|163.21|0
1642160420000|2022-01-14 11:40:20|165.64|163.44|165.41|163.21|165.64|163.44|165.41|163.21|0
1642160430000|2022-01-14 11:40:30|165.3|163.1|165.3|163.1|165.41|163.21|165.3|163.1|0
1642160440000|2022-01-14 11:40:40|165.25|163.05|165.25|163.05|165.25|163.05|165.25|163.05|0
1642160450000|2022-01-14 11:40:50|165.3|163.1|165.19|162.99|165.3|163.1|165.19|162.99|0
1642160460000|2022-01-14 11:41:00|165.3|163.1|164.97|162.77|165.3|163.1|164.97|162.77|0
1642160470000|2022-01-14 11:41:10|164.75|162.55|164.86|162.66|164.86|162.66|164.75|162.55|0
1642160480000|2022-01-14 11:41:20|164.75|162.55|164.69|162.49|164.75|162.55|164.69|162.49|0
1642160490000|2022-01-14 11:41:30|164.64|162.44|164.52|162.32|164.75|162.55|164.52|162.32|0
1642160500000|2022-01-14 11:41:40|164.64|162.44|164.86|162.66|164.97|162.77|164.64|162.44|0
1642160510000|2022-01-14 11:41:50|164.75|162.55|164.41|162.21|164.75|162.55|164.41|162.21|0
1642160520000|2022-01-14 11:42:00|164.52|162.32|164.75|162.55|164.75|162.55|164.52|162.32|0
1642160530000|2022-01-14 11:42:10|164.86|162.66|165.08|162.88|165.08|162.88|164.75|162.55|0
1642160540000|2022-01-14 11:42:20|164.97|162.77|164.8|162.6|164.97|162.77|164.8|162.6|0
1642160550000|2022-01-14 11:42:30|164.75|162.55|164.86|162.66|164.86|162.66|164.75|162.55|0
1642160560000|2022-01-14 11:42:40|164.97|162.77|164.97|162.77|165.02|162.82|164.97|162.77|0
1642160570000|2022-01-14 11:42:50|165.08|162.88|164.97|162.77|165.08|162.88|164.97|162.77|0
1642160580000|2022-01-14 11:43:00|165.08|162.88|165.08|162.88|165.08|162.88|165.08|162.88|0
1642160590000|2022-01-14 11:43:10|165.19|162.99|165.41|163.21|165.41|163.21|165.19|162.99|0
1642160600000|2022-01-14 11:43:20|165.3|163.1|165.47|163.27|165.52|163.32|165.3|163.1|0
1642160610000|2022-01-14 11:43:30|165.52|163.32|165.64|163.44|165.75|163.55|165.52|163.32|0
1642160620000|2022-01-14 11:43:40|165.69|163.49|165.8|163.6|165.8|163.6|165.69|163.49|0
1642160630000|2022-01-14 11:43:50|165.86|163.66|165.86|163.66|165.86|163.66|165.75|163.55|0
1642160640000|2022-01-14 11:44:00|165.91|163.71|165.86|163.66|165.91|163.71|165.86|163.66|0
1642160650000|2022-01-14 11:44:10|165.75|163.55|165.97|163.77|165.97|163.77|165.75|163.55|0
1642160660000|2022-01-14 11:44:20|165.86|163.66|165.75|163.55|165.86|163.66|165.64|163.44|0
1642160670000|2022-01-14 11:44:30|165.8|163.6|165.75|163.55|165.8|163.6|165.75|163.55|0
1642160700000|2022-01-14 11:45:00|165.47|163.27|165.52|163.32|165.52|163.32|165.3|163.1|0
1642160710000|2022-01-14 11:45:10|165.47|163.27|165.64|163.44|165.64|163.44|165.47|163.27|0
1642160720000|2022-01-14 11:45:20|165.75|163.55|165.52|163.32|165.75|163.55|165.52|163.32|0
1642160730000|2022-01-14 11:45:30|165.64|163.44|165.41|163.21|165.64|163.44|165.41|163.21|0
1642160740000|2022-01-14 11:45:40|165.52|163.32|165.52|163.32|165.52|163.32|165.52|163.32|0
1642160760000|2022-01-14 11:46:00|165.64|163.44|165.52|163.32|165.64|163.44|165.52|163.32|0
1642160770000|2022-01-14 11:46:10|165.63|163.43|165.3|163.1|165.63|163.43|165.3|163.1|0
1642160780000|2022-01-14 11:46:20|165.24|163.04|165.19|162.99|165.3|163.1|165.19|162.99|0
1642160790000|2022-01-14 11:46:30|165.24|163.04|165.3|163.1|165.3|163.1|165.19|162.99|0
1642160800000|2022-01-14 11:46:40|165.19|162.99|165.63|163.43|165.63|163.43|165.19|162.99|0
1642160810000|2022-01-14 11:46:50|165.52|163.32|165.75|163.55|165.75|163.55|165.52|163.32|0
1642160820000|2022-01-14 11:47:00|165.52|163.32|165.52|163.32|165.63|163.43|165.52|163.32|0
1642160830000|2022-01-14 11:47:10|165.63|163.43|165.52|163.32|165.63|163.43|165.52|163.32|0
1642160840000|2022-01-14 11:47:20|165.41|163.21|165.41|163.21|165.41|163.21|165.08|162.88|0
1642160850000|2022-01-14 11:47:30|165.52|163.32|165.52|163.32|165.52|163.32|165.52|163.32|0
1642160860000|2022-01-14 11:47:40|165.41|163.21|165.3|163.1|165.41|163.21|165.3|163.1|0
1642160870000|2022-01-14 11:47:50|165.24|163.04|165.19|162.99|165.24|163.04|165.08|162.88|0
1642160880000|2022-01-14 11:48:00|165.08|162.88|165.08|162.88|165.08|162.88|165.08|162.88|0
1642160890000|2022-01-14 11:48:10|165.13|162.93|165.41|163.21|165.41|163.21|165.13|162.93|0
1642160900000|2022-01-14 11:48:20|165.3|163.1|165.3|163.1|165.3|163.1|165.3|163.1|0
1642160910000|2022-01-14 11:48:30|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1642160920000|2022-01-14 11:48:40|165.63|163.43|165.63|163.43|165.63|163.43|165.63|163.43|0
1642160930000|2022-01-14 11:48:50|165.75|163.55|165.86|163.66|165.86|163.66|165.75|163.55|0
1642160940000|2022-01-14 11:49:00|165.75|163.55|165.63|163.43|165.75|163.55|165.63|163.43|0
1642160950000|2022-01-14 11:49:10|165.74|163.54|165.74|163.54|165.74|163.54|165.74|163.54|0
1642160960000|2022-01-14 11:49:20|165.86|163.66|165.74|163.54|165.86|163.66|165.74|163.54|0
1642160970000|2022-01-14 11:49:30|165.63|163.43|165.74|163.54|165.74|163.54|165.63|163.43|0
1642160980000|2022-01-14 11:49:40|165.86|163.66|165.74|163.54|165.86|163.66|165.74|163.54|0
1642160990000|2022-01-14 11:49:50|165.8|163.6|165.8|163.6|165.8|163.6|165.8|163.6|0
1642161000000|2022-01-14 11:50:00|165.86|163.66|165.52|163.32|165.86|163.66|165.52|163.32|0
1642161010000|2022-01-14 11:50:10|165.63|163.43|165.52|163.32|165.63|163.43|165.52|163.32|0
1642161020000|2022-01-14 11:50:20|165.58|163.38|165.74|163.54|165.74|163.54|165.58|163.38|0
1642161030000|2022-01-14 11:50:30|165.69|163.49|165.63|163.43|165.74|163.54|165.63|163.43|0
1642161040000|2022-01-14 11:50:40|165.74|163.54|165.74|163.54|165.74|163.54|165.74|163.54|0
1642161050000|2022-01-14 11:50:50|165.86|163.66|165.74|163.54|165.86|163.66|165.74|163.54|0
1642161060000|2022-01-14 11:51:00|165.63|163.43|165.52|163.32|165.63|163.43|165.52|163.32|0
1642161070000|2022-01-14 11:51:10|165.63|163.43|165.52|163.32|165.63|163.43|165.52|163.32|0
1642161080000|2022-01-14 11:51:20|165.41|163.21|165.3|163.1|165.41|163.21|165.3|163.1|0
1642161090000|2022-01-14 11:51:30|165.19|162.99|165.08|162.88|165.19|162.99|165.08|162.88|0
1642161100000|2022-01-14 11:51:40|165.19|162.99|164.74|162.54|165.19|162.99|164.74|162.54|0
1642161110000|2022-01-14 11:51:50|164.85|162.65|165.08|162.88|165.08|162.88|164.85|162.65|0
1642161120000|2022-01-14 11:52:00|164.96|162.76|165.08|162.88|165.08|162.88|164.96|162.76|0
1642161130000|2022-01-14 11:52:10|164.96|162.76|164.96|162.76|165.08|162.88|164.96|162.76|0
1642161140000|2022-01-14 11:52:20|165.3|163.1|165.41|163.21|165.41|163.21|165.19|162.99|0
1642161150000|2022-01-14 11:52:30|165.3|163.1|165.3|163.1|165.3|163.1|165.3|163.1|0
1642161160000|2022-01-14 11:52:40|165.41|163.21|165.35|163.15|165.41|163.21|165.19|162.99|0
1642161170000|2022-01-14 11:52:50|165.3|163.1|165.52|163.32|165.52|163.32|165.3|163.1|0
1642161180000|2022-01-14 11:53:00|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1642161190000|2022-01-14 11:53:10|165.3|163.1|165.24|163.04|165.3|163.1|165.19|162.99|0
1642161200000|2022-01-14 11:53:20|165.3|163.1|165.52|163.32|165.52|163.32|165.19|162.99|0
1642161210000|2022-01-14 11:53:30|165.41|163.21|165.52|163.32|165.52|163.32|165.41|163.21|0
1642161220000|2022-01-14 11:53:40|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1642161230000|2022-01-14 11:53:50|165.46|163.26|165.46|163.26|165.46|163.26|165.41|163.21|0
1642161240000|2022-01-14 11:54:00|165.52|163.32|165.41|163.21|165.52|163.32|165.3|163.1|0
1642161250000|2022-01-14 11:54:10|165.3|163.1|165.3|163.1|165.3|163.1|165.3|163.1|0
1642161260000|2022-01-14 11:54:20|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1642161270000|2022-01-14 11:54:30|165.3|163.1|165.19|162.99|165.3|163.1|165.19|162.99|0
1642161290000|2022-01-14 11:54:50|165.3|163.1|165.35|163.15|165.35|163.15|165.3|163.1|0
1642161300000|2022-01-14 11:55:00|165.41|163.21|165.63|163.43|165.63|163.43|165.41|163.21|0
1642161310000|2022-01-14 11:55:10|165.68|163.48|165.63|163.43|165.74|163.54|165.63|163.43|0
1642161320000|2022-01-14 11:55:20|165.57|163.37|165.41|163.21|165.57|163.37|165.41|163.21|0
1642161340000|2022-01-14 11:55:40|165.35|163.15|165.41|163.21|165.41|163.21|165.35|163.15|0
1642161350000|2022-01-14 11:55:50|165.3|163.1|165.07|162.87|165.3|163.1|165.07|162.87|0
1642161360000|2022-01-14 11:56:00|165.02|162.82|165.02|162.82|165.02|162.82|165.02|162.82|0
1642161370000|2022-01-14 11:56:10|165.07|162.87|164.85|162.65|165.07|162.87|164.85|162.65|0
1642161380000|2022-01-14 11:56:20|164.96|162.76|164.96|162.76|164.96|162.76|164.85|162.65|0
1642161390000|2022-01-14 11:56:30|164.9|162.7|164.63|162.43|164.9|162.7|164.63|162.43|0
1642161400000|2022-01-14 11:56:40|164.74|162.54|164.63|162.43|164.85|162.65|164.63|162.43|0
1642161410000|2022-01-14 11:56:50|164.74|162.54|164.74|162.54|164.74|162.54|164.74|162.54|0
1642161420000|2022-01-14 11:57:00|164.85|162.65|164.63|162.43|164.85|162.65|164.63|162.43|0
1642161430000|2022-01-14 11:57:10|164.57|162.37|164.52|162.32|164.57|162.37|164.52|162.32|0
1642161440000|2022-01-14 11:57:20|164.63|162.43|164.52|162.32|164.63|162.43|164.52|162.32|0
1642161450000|2022-01-14 11:57:30|164.57|162.37|164.52|162.32|164.57|162.37|164.52|162.32|0
1642161460000|2022-01-14 11:57:40|164.41|162.21|164.3|162.1|164.41|162.21|164.3|162.1|0
1642161470000|2022-01-14 11:57:50|164.41|162.21|164.18|161.98|164.41|162.21|164.18|161.98|0
1642161480000|2022-01-14 11:58:00|164.07|161.87|163.96|161.76|164.07|161.87|163.96|161.76|0
1642161490000|2022-01-14 11:58:10|164.07|161.87|163.85|161.65|164.07|161.87|163.85|161.65|0
1642161500000|2022-01-14 11:58:20|163.74|161.54|163.74|161.54|163.85|161.65|163.74|161.54|0
1642161510000|2022-01-14 11:58:30|163.63|161.43|163.52|161.32|163.63|161.43|163.52|161.32|0
1642161520000|2022-01-14 11:58:40|163.63|161.43|163.85|161.65|163.85|161.65|163.63|161.43|0
1642161530000|2022-01-14 11:58:50|163.96|161.76|164.29|162.09|164.29|162.09|163.96|161.76|0
1642161540000|2022-01-14 11:59:00|164.41|162.21|164.52|162.32|164.63|162.43|164.41|162.21|0
1642161550000|2022-01-14 11:59:10|164.63|162.43|164.63|162.43|164.63|162.43|164.52|162.32|0
1642161560000|2022-01-14 11:59:20|164.74|162.54|164.74|162.54|164.74|162.54|164.63|162.43|0
1642161570000|2022-01-14 11:59:30|164.85|162.65|164.85|162.65|164.85|162.65|164.85|162.65|0
1642161580000|2022-01-14 11:59:40|164.41|162.21|164.52|162.32|164.52|162.32|164.41|162.21|0
1642161590000|2022-01-14 11:59:50|164.41|162.21|164.18|161.98|164.41|162.21|164.18|161.98|0
1642161600000|2022-01-14 12:00:00|163.96|161.76|163.9|161.7|163.96|161.76|163.9|161.7|0
1642161610000|2022-01-14 12:00:10|163.74|161.54|163.63|161.43|163.85|161.65|163.63|161.43|0
1642161620000|2022-01-14 12:00:20|163.74|161.54|163.63|161.43|163.74|161.54|163.57|161.37|0
1642161630000|2022-01-14 12:00:30|163.68|161.48|163.96|161.76|163.96|161.76|163.68|161.48|0
1642161640000|2022-01-14 12:00:40|164.07|161.87|164.07|161.87|164.18|161.98|164.07|161.87|0
1642161650000|2022-01-14 12:00:50|163.96|161.76|163.85|161.65|163.96|161.76|163.85|161.65|0
1642161660000|2022-01-14 12:01:00|163.96|161.76|163.85|161.65|163.96|161.76|163.85|161.65|0
1642161680000|2022-01-14 12:01:20|163.79|161.59|163.85|161.65|163.85|161.65|163.74|161.54|0
1642161690000|2022-01-14 12:01:30|164.18|161.98|164.18|161.98|164.4|162.2|164.18|161.98|0
1642161700000|2022-01-14 12:01:40|164.07|161.87|164.07|161.87|164.07|161.87|164.07|161.87|0
1642161710000|2022-01-14 12:01:50|163.96|161.76|163.96|161.76|164.07|161.87|163.85|161.65|0
1642161720000|2022-01-14 12:02:00|163.9|161.7|164.18|161.98|164.18|161.98|163.85|161.65|0
1642161730000|2022-01-14 12:02:10|164.29|162.09|164.18|161.98|164.29|162.09|164.07|161.87|0
1642161740000|2022-01-14 12:02:20|163.96|161.76|163.63|161.43|163.96|161.76|163.63|161.43|0
1642161750000|2022-01-14 12:02:30|163.52|161.32|163.3|161.1|163.52|161.32|163.3|161.1|0
1642161760000|2022-01-14 12:02:40|163.08|160.88|163.08|160.88|163.19|160.99|163.08|160.88|0
1642161770000|2022-01-14 12:02:50|163.19|160.99|163.08|160.88|163.3|161.1|163.08|160.88|0
1642161780000|2022-01-14 12:03:00|163.13|160.93|162.52|160.32|163.13|160.93|162.52|160.32|0
1642161790000|2022-01-14 12:03:10|162.41|160.21|162.63|160.43|162.63|160.43|162.41|160.21|0
1642161800000|2022-01-14 12:03:20|162.74|160.54|162.63|160.43|162.86|160.66|162.63|160.43|0
1642161810000|2022-01-14 12:03:30|162.52|160.32|162.41|160.21|162.52|160.32|162.41|160.21|0
1642161820000|2022-01-14 12:03:40|162.3|160.1|162.41|160.21|162.41|160.21|162.3|160.1|0
1642161830000|2022-01-14 12:03:50|162.63|160.43|162.52|160.32|162.63|160.43|162.52|160.32|0
1642161840000|2022-01-14 12:04:00|162.85|160.65|162.41|160.21|162.85|160.65|162.3|160.1|0
1642161850000|2022-01-14 12:04:10|162.74|160.54|162.52|160.32|162.74|160.54|162.52|160.32|0
1642161860000|2022-01-14 12:04:20|162.3|160.1|162.41|160.21|162.41|160.21|162.3|160.1|0
1642161870000|2022-01-14 12:04:30|162.52|160.32|162.19|159.99|162.52|160.32|162.19|159.99|0
1642161880000|2022-01-14 12:04:40|162.14|159.94|162.08|159.88|162.19|159.99|162.08|159.88|0
1642161890000|2022-01-14 12:04:50|162.19|159.99|162.08|159.88|162.19|159.99|161.97|159.77|0
1642161900000|2022-01-14 12:05:00|161.97|159.77|161.97|159.77|162.08|159.88|161.97|159.77|0
1642161910000|2022-01-14 12:05:10|161.86|159.66|161.97|159.77|161.97|159.77|161.86|159.66|0
1642161920000|2022-01-14 12:05:20|162.08|159.88|162.03|159.83|162.08|159.88|161.97|159.77|0
1642161930000|2022-01-14 12:05:30|162.08|159.88|162.3|160.1|162.3|160.1|161.97|159.77|0
1642161940000|2022-01-14 12:05:40|162.19|159.99|162.63|160.43|162.63|160.43|162.19|159.99|0
1642161950000|2022-01-14 12:05:50|162.41|160.21|162.19|159.99|162.41|160.21|162.19|159.99|0
1642161960000|2022-01-14 12:06:00|162.3|160.1|162.14|159.94|162.3|160.1|162.08|159.88|0
1642161970000|2022-01-14 12:06:10|162.08|159.88|161.97|159.77|162.08|159.88|161.97|159.77|0
1642161980000|2022-01-14 12:06:20|162.08|159.88|161.97|159.77|162.19|159.99|161.97|159.77|0
1642161990000|2022-01-14 12:06:30|161.86|159.66|161.75|159.55|161.97|159.77|161.75|159.55|0
1642162000000|2022-01-14 12:06:40|161.53|159.33|161.48|159.28|161.59|159.39|161.48|159.28|0
1642162010000|2022-01-14 12:06:50|161.42|159.22|161.53|159.33|161.53|159.33|161.42|159.22|0
1642162020000|2022-01-14 12:07:00|161.42|159.22|161.09|158.89|161.42|159.22|161.09|158.89|0
1642162030000|2022-01-14 12:07:10|161.04|158.84|161.15|158.95|161.15|158.95|160.99|158.79|0
1642162040000|2022-01-14 12:07:20|161.09|158.89|160.77|158.57|161.09|158.89|160.77|158.57|0
1642162050000|2022-01-14 12:07:30|160.82|158.62|160.77|158.57|160.88|158.68|160.77|158.57|0
1642162060000|2022-01-14 12:07:40|160.88|158.68|160.99|158.79|161.09|158.89|160.88|158.68|0
1642162070000|2022-01-14 12:07:50|161.09|158.89|160.77|158.57|161.09|158.89|160.77|158.57|0
1642162080000|2022-01-14 12:08:00|160.55|158.35|160.22|158.02|160.55|158.35|160.22|158.02|0
1642162090000|2022-01-14 12:08:10|160.11|157.91|160.22|158.02|160.22|158.02|160.11|157.91|0
1642162100000|2022-01-14 12:08:20|160.11|157.91|159.89|157.69|160.11|157.91|159.89|157.69|0
1642162110000|2022-01-14 12:08:30|160|157.8|159.89|157.69|160.11|157.91|159.89|157.69|0
1642162120000|2022-01-14 12:08:40|160|157.8|160.22|158.02|160.33|158.13|160|157.8|0
1642162130000|2022-01-14 12:08:50|160.55|158.35|160.44|158.24|160.55|158.35|160.33|158.13|0
1642162140000|2022-01-14 12:09:00|160.55|158.35|160.44|158.24|160.55|158.35|160.44|158.24|0
1642162150000|2022-01-14 12:09:10|160.22|158.02|159.78|157.58|160.22|158.02|159.78|157.58|0
1642162160000|2022-01-14 12:09:20|159.67|157.47|159.78|157.58|159.89|157.69|159.67|157.47|0
1642162170000|2022-01-14 12:09:30|159.67|157.47|159.67|157.47|159.67|157.47|159.56|157.36|0
1642162180000|2022-01-14 12:09:40|159.78|157.58|159.62|157.42|159.78|157.58|159.62|157.42|0
1642162190000|2022-01-14 12:09:50|159.67|157.47|159.89|157.69|159.89|157.69|159.67|157.47|0
1642162200000|2022-01-14 12:10:00|160|157.8|159.89|157.69|160.22|158.02|159.73|157.53|0
1642162210000|2022-01-14 12:10:10|159.78|157.58|160.33|158.13|160.33|158.13|159.78|157.58|0
1642162220000|2022-01-14 12:10:20|160.38|158.18|160.55|158.35|160.55|158.35|160.33|158.13|0
1642162230000|2022-01-14 12:10:30|160.66|158.46|160.76|158.56|160.76|158.56|160.66|158.46|0
1642162240000|2022-01-14 12:10:40|160.66|158.46|161.31|159.11|161.31|159.11|160.66|158.46|0
1642162250000|2022-01-14 12:10:50|160.98|158.78|160.76|158.56|160.98|158.78|160.76|158.56|0
1642162260000|2022-01-14 12:11:00|160.98|158.78|160.55|158.35|160.98|158.78|160.55|158.35|0
1642162270000|2022-01-14 12:11:10|160.66|158.46|160.82|158.62|160.98|158.78|160.66|158.46|0
1642162280000|2022-01-14 12:11:20|160.76|158.56|160.76|158.56|160.87|158.67|160.76|158.56|0
1642162290000|2022-01-14 12:11:30|160.66|158.46|160.76|158.56|160.76|158.56|160.66|158.46|0
1642162300000|2022-01-14 12:11:40|160.66|158.46|160.76|158.56|160.76|158.56|160.55|158.35|0
1642162310000|2022-01-14 12:11:50|160.65|158.45|160.65|158.45|160.65|158.45|160.55|158.35|0
1642162320000|2022-01-14 12:12:00|160.55|158.35|160.65|158.45|160.76|158.56|160.55|158.35|0
1642162330000|2022-01-14 12:12:10|160.76|158.56|161.09|158.89|161.09|158.89|160.76|158.56|0
1642162340000|2022-01-14 12:12:20|160.98|158.78|161.2|159|161.2|159|160.98|158.78|0
1642162350000|2022-01-14 12:12:30|161.31|159.11|161.2|159|161.31|159.11|161.2|159|0
1642162360000|2022-01-14 12:12:40|161.14|158.94|161.14|158.94|161.14|158.94|161.14|158.94|0
1642162370000|2022-01-14 12:12:50|161.09|158.89|161.14|158.94|161.14|158.94|160.98|158.78|0
1642162380000|2022-01-14 12:13:00|161.09|158.89|161.25|159.05|161.25|159.05|161.09|158.89|0
1642162390000|2022-01-14 12:13:10|161.2|159|161.14|158.94|161.2|159|160.98|158.78|0
1642162400000|2022-01-14 12:13:20|160.87|158.67|161.2|159|161.2|159|160.87|158.67|0
1642162410000|2022-01-14 12:13:30|161.09|158.89|161.2|159|161.2|159|161.09|158.89|0
1642162420000|2022-01-14 12:13:40|161.14|158.94|161.2|159|161.2|159|161.09|158.89|0
1642162430000|2022-01-14 12:13:50|161.09|158.89|161.31|159.11|161.31|159.11|161.09|158.89|0
1642162440000|2022-01-14 12:14:00|161.09|158.89|161.09|158.89|161.14|158.94|160.98|158.78|0
1642162450000|2022-01-14 12:14:10|161.2|159|161.64|159.44|161.64|159.44|161.2|159|0
1642162460000|2022-01-14 12:14:20|161.42|159.22|161.31|159.11|161.42|159.22|161.31|159.11|0
1642162470000|2022-01-14 12:14:30|161.42|159.22|161.53|159.33|161.53|159.33|161.42|159.22|0
1642162480000|2022-01-14 12:14:40|161.75|159.55|161.53|159.33|161.75|159.55|161.53|159.33|0
1642162490000|2022-01-14 12:14:50|161.42|159.22|161.53|159.33|161.53|159.33|161.42|159.22|0
1642162500000|2022-01-14 12:15:00|161.31|159.11|161.64|159.44|161.64|159.44|161.31|159.11|0
1642162510000|2022-01-14 12:15:10|161.75|159.55|161.53|159.33|161.75|159.55|161.53|159.33|0
1642162520000|2022-01-14 12:15:20|161.64|159.44|161.75|159.55|161.75|159.55|161.64|159.44|0
1642162530000|2022-01-14 12:15:30|161.86|159.66|161.86|159.66|161.86|159.66|161.86|159.66|0
1642162540000|2022-01-14 12:15:40|161.97|159.77|162.08|159.88|162.08|159.88|161.97|159.77|0
1642162550000|2022-01-14 12:15:50|162.02|159.82|162.08|159.88|162.19|159.99|162.02|159.82|0
1642162560000|2022-01-14 12:16:00|162.19|159.99|162.19|159.99|162.19|159.99|162.19|159.99|0
1642162570000|2022-01-14 12:16:10|162.24|160.04|162.19|159.99|162.24|160.04|162.19|159.99|0
1642162580000|2022-01-14 12:16:20|162.08|159.88|161.75|159.55|162.08|159.88|161.75|159.55|0
1642162590000|2022-01-14 12:16:30|161.64|159.44|161.53|159.33|161.64|159.44|161.47|159.27|0
1642162600000|2022-01-14 12:16:40|161.42|159.22|161.42|159.22|161.53|159.33|161.42|159.22|0
1642162610000|2022-01-14 12:16:50|161.36|159.16|161.2|159|161.42|159.22|161.2|159|0
1642162620000|2022-01-14 12:17:00|161.31|159.11|161.31|159.11|161.31|159.11|161.2|159|0
1642162630000|2022-01-14 12:17:10|161.42|159.22|161.53|159.33|161.64|159.44|161.42|159.22|0
1642162640000|2022-01-14 12:17:20|161.64|159.44|161.69|159.49|161.69|159.49|161.64|159.44|0
1642162650000|2022-01-14 12:17:30|161.53|159.33|161.64|159.44|161.64|159.44|161.53|159.33|0
1642162660000|2022-01-14 12:17:40|161.75|159.55|161.53|159.33|161.75|159.55|161.53|159.33|0
1642162670000|2022-01-14 12:17:50|161.42|159.22|161.42|159.22|161.42|159.22|161.42|159.22|0
1642162680000|2022-01-14 12:18:00|161.53|159.33|161.86|159.66|161.86|159.66|161.53|159.33|0
1642162690000|2022-01-14 12:18:10|161.75|159.55|161.75|159.55|161.8|159.6|161.75|159.55|0
1642162700000|2022-01-14 12:18:20|161.69|159.49|161.75|159.55|161.75|159.55|161.64|159.44|0
1642162710000|2022-01-14 12:18:30|161.64|159.44|161.53|159.33|161.64|159.44|161.53|159.33|0
1642162720000|2022-01-14 12:18:40|161.64|159.44|161.53|159.33|161.64|159.44|161.53|159.33|0
1642162730000|2022-01-14 12:18:50|161.64|159.44|161.64|159.44|161.64|159.44|161.58|159.38|0
1642162740000|2022-01-14 12:19:00|161.75|159.55|161.64|159.44|161.75|159.55|161.58|159.38|0
1642162750000|2022-01-14 12:19:10|161.75|159.55|161.31|159.11|161.75|159.55|161.31|159.11|0
1642162760000|2022-01-14 12:19:20|161.2|159|161.2|159|161.31|159.11|161.2|159|0
1642162770000|2022-01-14 12:19:30|161.09|158.89|161.09|158.89|161.09|158.89|161.09|158.89|0
1642162780000|2022-01-14 12:19:40|160.98|158.78|161.03|158.83|161.03|158.83|160.87|158.67|0
1642162790000|2022-01-14 12:19:50|161.09|158.89|160.87|158.67|161.09|158.89|160.87|158.67|0
1642162800000|2022-01-14 12:20:00|161.09|158.89|160.76|158.56|161.2|159|160.76|158.56|0
1642162810000|2022-01-14 12:20:10|160.7|158.5|160.7|158.5|160.7|158.5|160.7|158.5|0
1642162820000|2022-01-14 12:20:20|160.76|158.56|160.7|158.5|160.76|158.56|160.7|158.5|0
1642162830000|2022-01-14 12:20:30|160.65|158.45|160.54|158.34|160.76|158.56|160.54|158.34|0
1642162840000|2022-01-14 12:20:40|160.59|158.39|160.87|158.67|160.98|158.78|160.59|158.39|0
1642162850000|2022-01-14 12:20:50|160.76|158.56|161.09|158.89|161.09|158.89|160.76|158.56|0
1642162860000|2022-01-14 12:21:00|161.2|159|161.2|159|161.31|159.11|161.2|159|0
1642162870000|2022-01-14 12:21:10|161.14|158.94|161.31|159.11|161.31|159.11|161.14|158.94|0
1642162880000|2022-01-14 12:21:20|161.42|159.22|161.2|159|161.42|159.22|161.2|159|0
1642162890000|2022-01-14 12:21:30|161.14|158.94|161.2|159|161.2|159|161.09|158.89|0
1642162900000|2022-01-14 12:21:40|161.03|158.83|161.09|158.89|161.14|158.94|161.03|158.83|0
1642162910000|2022-01-14 12:21:50|160.98|158.78|160.98|158.78|161.09|158.89|160.98|158.78|0
1642162920000|2022-01-14 12:22:00|160.87|158.67|160.87|158.67|160.87|158.67|160.87|158.67|0
1642162930000|2022-01-14 12:22:10|160.81|158.61|161.31|159.11|161.31|159.11|160.81|158.61|0
1642162940000|2022-01-14 12:22:20|161.42|159.22|161.31|159.11|161.42|159.22|161.31|159.11|0
1642162950000|2022-01-14 12:22:30|161.36|159.16|161.42|159.22|161.42|159.22|161.36|159.16|0
1642162960000|2022-01-14 12:22:40|161.31|159.11|161.53|159.33|161.53|159.33|161.31|159.11|0
1642162970000|2022-01-14 12:22:50|161.75|159.55|161.75|159.55|161.75|159.55|161.64|159.44|0
1642162990000|2022-01-14 12:23:10|161.97|159.77|161.75|159.55|161.97|159.77|161.75|159.55|0
1642163000000|2022-01-14 12:23:20|161.8|159.6|161.86|159.66|161.86|159.66|161.8|159.6|0
1642163010000|2022-01-14 12:23:30|161.97|159.77|162.18|159.98|162.18|159.98|161.96|159.76|0
1642163020000|2022-01-14 12:23:40|162.29|160.09|162.29|160.09|162.29|160.09|162.29|160.09|0
1642163030000|2022-01-14 12:23:50|162.4|160.2|162.63|160.43|162.63|160.43|162.4|160.2|0
1642163040000|2022-01-14 12:24:00|162.85|160.65|162.74|160.54|162.85|160.65|162.74|160.54|0
1642163050000|2022-01-14 12:24:10|162.62|160.42|162.4|160.2|162.74|160.54|162.4|160.2|0
1642163060000|2022-01-14 12:24:20|162.35|160.15|162.4|160.2|162.4|160.2|162.35|160.15|0
1642163070000|2022-01-14 12:24:30|162.29|160.09|162.4|160.2|162.51|160.31|162.29|160.09|0
1642163080000|2022-01-14 12:24:40|162.35|160.15|162.18|159.98|162.35|160.15|162.07|159.87|0
1642163090000|2022-01-14 12:24:50|162.29|160.09|161.96|159.76|162.29|160.09|161.96|159.76|0
1642163100000|2022-01-14 12:25:00|162.07|159.87|162.13|159.93|162.13|159.93|162.07|159.87|0
1642163110000|2022-01-14 12:25:10|162.07|159.87|162.18|159.98|162.18|159.98|162.07|159.87|0
1642163130000|2022-01-14 12:25:30|162.29|160.09|162.29|160.09|162.29|160.09|162.29|160.09|0
1642163140000|2022-01-14 12:25:40|162.07|159.87|162.24|160.04|162.24|160.04|162.07|159.87|0
1642163150000|2022-01-14 12:25:50|162.18|159.98|162.18|159.98|162.18|159.98|162.07|159.87|0
1642163160000|2022-01-14 12:26:00|162.13|159.93|162.18|159.98|162.18|159.98|162.07|159.87|0
1642163170000|2022-01-14 12:26:10|162.07|159.87|161.85|159.65|162.07|159.87|161.85|159.65|0
1642163180000|2022-01-14 12:26:20|161.96|159.76|161.74|159.54|161.96|159.76|161.74|159.54|0
1642163190000|2022-01-14 12:26:30|161.63|159.43|161.52|159.32|161.63|159.43|161.41|159.21|0
1642163200000|2022-01-14 12:26:40|161.41|159.21|161.52|159.32|161.52|159.32|161.41|159.21|0
1642163210000|2022-01-14 12:26:50|161.41|159.21|161.09|158.89|161.41|159.21|161.09|158.89|0
1642163220000|2022-01-14 12:27:00|161.2|159|161.09|158.89|161.2|159|161.09|158.89|0
1642163230000|2022-01-14 12:27:10|161.2|159|161.3|159.1|161.3|159.1|161.2|159|0
1642163240000|2022-01-14 12:27:20|161.2|159|161.09|158.89|161.2|159|161.09|158.89|0
1642163250000|2022-01-14 12:27:30|161.03|158.83|160.98|158.78|161.03|158.83|160.98|158.78|0
1642163260000|2022-01-14 12:27:40|160.92|158.72|160.81|158.61|160.92|158.72|160.76|158.56|0
1642163270000|2022-01-14 12:27:50|160.87|158.67|160.87|158.67|160.87|158.67|160.87|158.67|0
1642163280000|2022-01-14 12:28:00|160.43|158.23|160.32|158.12|160.43|158.23|160.32|158.12|0
1642163290000|2022-01-14 12:28:10|160.37|158.17|160.21|158.01|160.37|158.17|160.21|158.01|0
1642163300000|2022-01-14 12:28:20|160.1|157.9|160.1|157.9|160.1|157.9|159.99|157.79|0
1642163310000|2022-01-14 12:28:30|159.99|157.79|159.88|157.68|159.99|157.79|159.88|157.68|0
1642163320000|2022-01-14 12:28:40|159.77|157.57|159.88|157.68|159.88|157.68|159.77|157.57|0
1642163330000|2022-01-14 12:28:50|159.77|157.57|159.56|157.36|159.77|157.57|159.56|157.36|0
1642163340000|2022-01-14 12:29:00|159.66|157.46|159.77|157.57|159.77|157.57|159.66|157.46|0
1642163350000|2022-01-14 12:29:10|159.88|157.68|159.88|157.68|159.88|157.68|159.66|157.46|0
1642163360000|2022-01-14 12:29:20|159.66|157.46|159.34|157.14|159.66|157.46|159.34|157.14|0
1642163370000|2022-01-14 12:29:30|159.23|157.03|159.34|157.14|159.34|157.14|159.23|157.03|0
1642163380000|2022-01-14 12:29:40|159.23|157.03|159.34|157.14|159.45|157.25|159.23|157.03|0
1642163390000|2022-01-14 12:29:50|159.56|157.36|159.23|157.03|159.56|157.36|159.23|157.03|0
1642163400000|2022-01-14 12:30:00|159.12|156.92|159.45|157.25|159.45|157.25|159.01|156.81|0
1642163410000|2022-01-14 12:30:10|159.23|157.03|159.23|157.03|159.34|157.14|159.23|157.03|0
1642163420000|2022-01-14 12:30:20|159.12|156.92|159.17|156.97|159.17|156.97|159.01|156.81|0
1642163430000|2022-01-14 12:30:30|159.12|156.92|159.45|157.25|159.45|157.25|159.12|156.92|0
1642163440000|2022-01-14 12:30:40|159.56|157.36|159.56|157.36|159.56|157.36|159.56|157.36|0
1642163450000|2022-01-14 12:30:50|159.61|157.41|159.56|157.36|159.61|157.41|159.56|157.36|0
1642163460000|2022-01-14 12:31:00|159.45|157.25|159.88|157.68|159.88|157.68|159.45|157.25|0
1642163470000|2022-01-14 12:31:10|159.99|157.79|160.1|157.9|160.1|157.9|159.99|157.79|0
1642163480000|2022-01-14 12:31:20|160.21|158.01|160.21|158.01|160.21|158.01|160.21|158.01|0
1642163490000|2022-01-14 12:31:30|160.15|157.95|159.99|157.79|160.15|157.95|159.99|157.79|0
1642163500000|2022-01-14 12:31:40|159.77|157.57|159.77|157.57|159.88|157.68|159.77|157.57|0
1642163510000|2022-01-14 12:31:50|159.88|157.68|159.99|157.79|159.99|157.79|159.88|157.68|0
1642163520000|2022-01-14 12:32:00|159.88|157.68|160.1|157.9|160.1|157.9|159.88|157.68|0
1642163530000|2022-01-14 12:32:10|159.88|157.68|159.77|157.57|160.1|157.9|159.77|157.57|0
1642163540000|2022-01-14 12:32:20|159.66|157.46|159.66|157.46|159.66|157.46|159.55|157.35|0
1642163550000|2022-01-14 12:32:30|159.88|157.68|159.88|157.68|159.99|157.79|159.77|157.57|0
1642163560000|2022-01-14 12:32:40|159.99|157.79|159.93|157.73|159.99|157.79|159.88|157.68|0
1642163570000|2022-01-14 12:32:50|159.88|157.68|159.99|157.79|159.99|157.79|159.88|157.68|0
1642163580000|2022-01-14 12:33:00|160.04|157.84|160.04|157.84|160.04|157.84|160.04|157.84|0
1642163590000|2022-01-14 12:33:10|159.99|157.79|159.66|157.46|159.99|157.79|159.66|157.46|0
1642163600000|2022-01-14 12:33:20|159.77|157.57|159.77|157.57|159.88|157.68|159.77|157.57|0
1642163610000|2022-01-14 12:33:30|159.88|157.68|159.88|157.68|159.99|157.79|159.88|157.68|0
1642163620000|2022-01-14 12:33:40|159.99|157.79|159.88|157.68|159.99|157.79|159.88|157.68|0
1642163630000|2022-01-14 12:33:50|159.99|157.79|159.99|157.79|159.99|157.79|159.88|157.68|0
1642163640000|2022-01-14 12:34:00|159.77|157.57|159.77|157.57|159.77|157.57|159.77|157.57|0
1642163650000|2022-01-14 12:34:10|159.88|157.68|159.99|157.79|159.99|157.79|159.88|157.68|0
1642163660000|2022-01-14 12:34:20|160.04|157.84|160.1|157.9|160.1|157.9|159.99|157.79|0
1642163670000|2022-01-14 12:34:30|160.21|158.01|160.1|157.9|160.21|158.01|160.1|157.9|0
1642163680000|2022-01-14 12:34:40|160.21|158.01|160.21|158.01|160.21|158.01|160.21|158.01|0
1642163700000|2022-01-14 12:35:00|160.1|157.9|159.77|157.57|160.1|157.9|159.77|157.57|0
1642163710000|2022-01-14 12:35:10|159.88|157.68|159.99|157.79|159.99|157.79|159.88|157.68|0
1642163720000|2022-01-14 12:35:20|160.1|157.9|160.21|158.01|160.21|158.01|160.1|157.9|0
1642163730000|2022-01-14 12:35:30|160.32|158.12|160.32|158.12|160.32|158.12|160.21|158.01|0
1642163740000|2022-01-14 12:35:40|160.37|158.17|160.1|157.9|160.37|158.17|160.1|157.9|0
1642163750000|2022-01-14 12:35:50|159.88|157.68|159.99|157.79|159.99|157.79|159.88|157.68|0
1642163760000|2022-01-14 12:36:00|160.1|157.9|160.1|157.9|160.1|157.9|160.1|157.9|0
1642163770000|2022-01-14 12:36:10|159.99|157.79|159.99|157.79|160.1|157.9|159.99|157.79|0
1642163780000|2022-01-14 12:36:20|160.1|157.9|160.1|157.9|160.1|157.9|160.1|157.9|0
1642163790000|2022-01-14 12:36:30|159.99|157.79|159.77|157.57|159.99|157.79|159.77|157.57|0
1642163800000|2022-01-14 12:36:40|159.88|157.68|159.88|157.68|159.88|157.68|159.88|157.68|0
1642163810000|2022-01-14 12:36:50|159.77|157.57|159.33|157.13|159.77|157.57|159.33|157.13|0
1642163820000|2022-01-14 12:37:00|159.39|157.19|159.28|157.08|159.44|157.24|159.28|157.08|0
1642163830000|2022-01-14 12:37:10|159.23|157.03|159.12|156.92|159.23|157.03|159.12|156.92|0
1642163840000|2022-01-14 12:37:20|159.01|156.81|159.01|156.81|159.12|156.92|159.01|156.81|0
1642163850000|2022-01-14 12:37:30|158.9|156.7|158.9|156.7|159.01|156.81|158.9|156.7|0
1642163860000|2022-01-14 12:37:40|158.68|156.48|158.36|156.16|158.68|156.48|158.36|156.16|0
1642163870000|2022-01-14 12:37:50|158.25|156.05|158.25|156.05|158.36|156.16|158.25|156.05|0
1642163880000|2022-01-14 12:38:00|158.41|156.21|158.25|156.05|158.57|156.37|158.25|156.05|0
1642163890000|2022-01-14 12:38:10|158.47|156.27|158.68|156.48|158.79|156.59|158.47|156.27|0
1642163900000|2022-01-14 12:38:20|158.57|156.37|158.79|156.59|158.79|156.59|158.47|156.27|0
1642163910000|2022-01-14 12:38:30|158.68|156.48|158.47|156.27|158.68|156.48|158.47|156.27|0
1642163920000|2022-01-14 12:38:40|158.57|156.37|158.57|156.37|158.57|156.37|158.47|156.27|0
1642163930000|2022-01-14 12:38:50|158.73|156.53|158.36|156.16|158.73|156.53|158.36|156.16|0
1642163940000|2022-01-14 12:39:00|158.57|156.37|158.46|156.26|158.57|156.37|158.46|156.26|0
1642163950000|2022-01-14 12:39:10|158.36|156.16|158.57|156.37|158.57|156.37|158.36|156.16|0
1642163960000|2022-01-14 12:39:20|158.52|156.32|158.57|156.37|158.57|156.37|158.52|156.32|0
1642163970000|2022-01-14 12:39:30|158.52|156.32|158.57|156.37|158.57|156.37|158.52|156.32|0
1642163980000|2022-01-14 12:39:40|158.68|156.48|158.57|156.37|158.68|156.48|158.57|156.37|0
1642163990000|2022-01-14 12:39:50|158.46|156.26|158.3|156.1|158.46|156.26|158.3|156.1|0
1642164000000|2022-01-14 12:40:00|158.25|156.05|157.92|155.72|158.25|156.05|157.81|155.61|0
1642164010000|2022-01-14 12:40:10|157.49|155.29|156.84|154.64|157.49|155.29|156.84|154.64|0
1642164020000|2022-01-14 12:40:20|157.38|155.18|157.54|155.34|157.54|155.34|157.38|155.18|0
1642164030000|2022-01-14 12:40:30|157.6|155.4|157.38|155.18|157.6|155.4|157.38|155.18|0
1642164040000|2022-01-14 12:40:40|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1642164050000|2022-01-14 12:40:50|157.17|154.97|156.84|154.64|157.17|154.97|156.84|154.64|0
1642164060000|2022-01-14 12:41:00|156.95|154.75|156.41|154.21|156.95|154.75|156.41|154.21|0
1642164070000|2022-01-14 12:41:10|156.2|154|154|151.8|156.2|154|151.86|149.66|0
1642164080000|2022-01-14 12:41:20|154.21|152.01|154.11|151.91|154.64|152.44|154|151.8|0
1642164090000|2022-01-14 12:41:30|156.09|153.89|155.88|153.68|156.09|153.89|155.88|153.68|0
1642164100000|2022-01-14 12:41:40|155.66|153.46|155.66|153.46|155.66|153.46|155.66|153.46|0
1642164110000|2022-01-14 12:41:50|155.77|153.57|155.23|153.03|155.77|153.57|155.23|153.03|0
1642164120000|2022-01-14 12:42:00|155.45|153.25|155.77|153.57|155.88|153.68|155.45|153.25|0
1642164130000|2022-01-14 12:42:10|155.88|153.68|155.55|153.35|155.88|153.68|155.55|153.35|0
1642164140000|2022-01-14 12:42:20|155.34|153.14|155.45|153.25|155.55|153.35|155.34|153.14|0
1642164150000|2022-01-14 12:42:30|155.55|153.35|155.66|153.46|155.66|153.46|155.55|153.35|0
1642164160000|2022-01-14 12:42:40|155.55|153.35|155.55|153.35|155.55|153.35|155.45|153.25|0
1642164170000|2022-01-14 12:42:50|155.77|153.57|155.66|153.46|155.77|153.57|155.66|153.46|0
1642164180000|2022-01-14 12:43:00|155.77|153.57|155.93|153.73|155.93|153.73|155.77|153.57|0
1642164190000|2022-01-14 12:43:10|155.77|153.57|155.66|153.46|155.87|153.67|155.66|153.46|0
1642164200000|2022-01-14 12:43:20|155.55|153.35|155.34|153.14|155.55|153.35|155.34|153.14|0
1642164210000|2022-01-14 12:43:30|155.45|153.25|155.34|153.14|155.55|153.35|155.34|153.14|0
1642164220000|2022-01-14 12:43:40|155.45|153.25|155.34|153.14|155.45|153.25|155.34|153.14|0
1642164230000|2022-01-14 12:43:50|155.45|153.25|155.34|153.14|155.45|153.25|155.34|153.14|0
1642164240000|2022-01-14 12:44:00|155.45|153.25|155.55|153.35|155.55|153.35|155.45|153.25|0
1642164250000|2022-01-14 12:44:10|155.66|153.46|155.66|153.46|155.66|153.46|155.55|153.35|0
1642164260000|2022-01-14 12:44:20|155.55|153.35|155.34|153.14|155.55|153.35|155.34|153.14|0
1642164270000|2022-01-14 12:44:30|155.39|153.19|155.45|153.25|155.45|153.25|155.39|153.19|0
1642164280000|2022-01-14 12:44:40|155.55|153.35|155.55|153.35|155.55|153.35|155.45|153.25|0
1642164290000|2022-01-14 12:44:50|155.66|153.46|155.87|153.67|155.98|153.78|155.66|153.46|0
1642164300000|2022-01-14 12:45:00|155.98|153.78|156.41|154.21|156.41|154.21|155.98|153.78|0
1642164310000|2022-01-14 12:45:10|156.57|154.37|156.73|154.53|156.73|154.53|156.52|154.32|0
1642164320000|2022-01-14 12:45:20|156.63|154.43|156.52|154.32|156.73|154.53|156.52|154.32|0
1642164330000|2022-01-14 12:45:30|156.63|154.43|156.73|154.53|156.73|154.53|156.63|154.43|0
1642164340000|2022-01-14 12:45:40|156.79|154.59|156.52|154.32|156.79|154.59|156.52|154.32|0
1642164350000|2022-01-14 12:45:50|156.63|154.43|156.84|154.64|156.84|154.64|156.63|154.43|0
1642164360000|2022-01-14 12:46:00|156.95|154.75|156.95|154.75|157.06|154.86|156.95|154.75|0
1642164370000|2022-01-14 12:46:10|157.16|154.96|156.95|154.75|157.16|154.96|156.95|154.75|0
1642164380000|2022-01-14 12:46:20|156.73|154.53|156.52|154.32|156.73|154.53|156.52|154.32|0
1642164390000|2022-01-14 12:46:30|156.63|154.43|156.73|154.53|156.73|154.53|156.63|154.43|0
1642164400000|2022-01-14 12:46:40|156.78|154.58|156.78|154.58|156.84|154.64|156.78|154.58|0
1642164410000|2022-01-14 12:46:50|157.16|154.96|157.27|155.07|157.27|155.07|157.16|154.96|0
1642164420000|2022-01-14 12:47:00|156.95|154.75|156.95|154.75|157|154.8|156.95|154.75|0
1642164430000|2022-01-14 12:47:10|157|154.8|156.84|154.64|157|154.8|156.84|154.64|0
1642164440000|2022-01-14 12:47:20|156.78|154.58|156.73|154.53|156.78|154.58|156.73|154.53|0
1642164450000|2022-01-14 12:47:30|156.41|154.21|155.87|153.67|156.41|154.21|155.87|153.67|0
1642164460000|2022-01-14 12:47:40|155.98|153.78|155.87|153.67|155.98|153.78|155.87|153.67|0
1642164470000|2022-01-14 12:47:50|155.98|153.78|155.98|153.78|156.09|153.89|155.98|153.78|0
1642164480000|2022-01-14 12:48:00|156.14|153.94|156.3|154.1|156.41|154.21|156.14|153.94|0
1642164490000|2022-01-14 12:48:10|156.19|153.99|156.3|154.1|156.3|154.1|156.19|153.99|0
1642164500000|2022-01-14 12:48:20|156.19|153.99|156.09|153.89|156.19|153.99|156.09|153.89|0
1642164510000|2022-01-14 12:48:30|155.98|153.78|156.35|154.15|156.35|154.15|155.98|153.78|0
1642164520000|2022-01-14 12:48:40|156.3|154.1|156.84|154.64|156.84|154.64|156.3|154.1|0
1642164530000|2022-01-14 12:48:50|156.73|154.53|156.73|154.53|156.84|154.64|156.73|154.53|0
1642164540000|2022-01-14 12:49:00|156.95|154.75|157.06|154.86|157.27|155.07|156.95|154.75|0
1642164550000|2022-01-14 12:49:10|156.95|154.75|156.62|154.42|156.95|154.75|156.52|154.32|0
1642164560000|2022-01-14 12:49:20|156.52|154.32|156.3|154.1|156.52|154.32|156.3|154.1|0
1642164570000|2022-01-14 12:49:30|156.19|153.99|156.3|154.1|156.3|154.1|156.09|153.89|0
1642164580000|2022-01-14 12:49:40|156.19|153.99|156.41|154.21|156.41|154.21|156.19|153.99|0
1642164590000|2022-01-14 12:49:50|156.25|154.05|156.52|154.32|156.52|154.32|156.25|154.05|0
1642164600000|2022-01-14 12:50:00|156.57|154.37|156.19|153.99|156.57|154.37|156.19|153.99|0
1642164610000|2022-01-14 12:50:10|156.09|153.89|156.41|154.21|156.41|154.21|156.09|153.89|0
1642164620000|2022-01-14 12:50:20|156.3|154.1|156.41|154.21|156.41|154.21|156.3|154.1|0
1642164630000|2022-01-14 12:50:30|156.3|154.1|156.14|153.94|156.3|154.1|156.14|153.94|0
1642164640000|2022-01-14 12:50:40|156.03|153.83|155.98|153.78|156.09|153.89|155.98|153.78|0
1642164650000|2022-01-14 12:50:50|156.03|153.83|156.3|154.1|156.52|154.32|156.03|153.83|0
1642164660000|2022-01-14 12:51:00|156.52|154.32|156.52|154.32|156.57|154.37|156.52|154.32|0
1642164670000|2022-01-14 12:51:10|156.73|154.53|156.52|154.32|156.73|154.53|156.52|154.32|0
1642164680000|2022-01-14 12:51:20|156.57|154.37|156.41|154.21|156.62|154.42|156.41|154.21|0
1642164690000|2022-01-14 12:51:30|156.73|154.53|156.62|154.42|156.73|154.53|156.62|154.42|0
1642164700000|2022-01-14 12:51:40|156.67|154.47|156.57|154.37|156.67|154.47|156.41|154.21|0
1642164710000|2022-01-14 12:51:50|156.52|154.32|156.62|154.42|156.62|154.42|156.52|154.32|0
1642164720000|2022-01-14 12:52:00|156.73|154.53|156.73|154.53|156.73|154.53|156.62|154.42|0
1642164730000|2022-01-14 12:52:10|156.62|154.42|156.73|154.53|156.73|154.53|156.62|154.42|0
1642164740000|2022-01-14 12:52:20|156.52|154.32|156.41|154.21|156.52|154.32|156.41|154.21|0
1642164750000|2022-01-14 12:52:30|156.3|154.1|156.41|154.21|156.41|154.21|156.3|154.1|0
1642164760000|2022-01-14 12:52:40|156.51|154.31|156.51|154.31|156.51|154.31|156.51|154.31|0
1642164770000|2022-01-14 12:52:50|156.41|154.21|156.62|154.42|156.62|154.42|156.41|154.21|0
1642164780000|2022-01-14 12:53:00|156.73|154.53|156.51|154.31|156.84|154.64|156.51|154.31|0
1642164790000|2022-01-14 12:53:10|156.3|154.1|156.51|154.31|156.51|154.31|156.3|154.1|0
1642164800000|2022-01-14 12:53:20|156.84|154.64|156.84|154.64|156.84|154.64|156.84|154.64|0
1642164810000|2022-01-14 12:53:30|156.95|154.75|156.73|154.53|156.95|154.75|156.73|154.53|0
1642164820000|2022-01-14 12:53:40|156.35|154.15|156.08|153.88|156.35|154.15|156.08|153.88|0
1642164830000|2022-01-14 12:53:50|156.14|153.94|156.3|154.1|156.3|154.1|156.14|153.94|0
1642164840000|2022-01-14 12:54:00|156.41|154.21|156.08|153.88|156.41|154.21|156.08|153.88|0
1642164850000|2022-01-14 12:54:10|155.87|153.67|155.55|153.35|155.87|153.67|155.55|153.35|0
1642164860000|2022-01-14 12:54:20|155.44|153.24|155.55|153.35|155.55|153.35|155.33|153.13|0
1642164870000|2022-01-14 12:54:30|155.44|153.24|155.33|153.13|155.66|153.46|155.33|153.13|0
1642164880000|2022-01-14 12:54:40|155.44|153.24|155.6|153.4|155.76|153.56|155.44|153.24|0
1642164890000|2022-01-14 12:54:50|155.55|153.35|155.66|153.46|155.76|153.56|155.55|153.35|0
1642164900000|2022-01-14 12:55:00|155.55|153.35|155.87|153.67|155.87|153.67|155.55|153.35|0
1642164910000|2022-01-14 12:55:10|155.76|153.56|155.33|153.13|155.76|153.56|155.33|153.13|0
1642164920000|2022-01-14 12:55:20|155.23|153.03|155.23|153.03|155.38|153.18|155.23|153.03|0
1642164930000|2022-01-14 12:55:30|154.91|152.71|154.69|152.49|154.91|152.71|154.69|152.49|0
1642164940000|2022-01-14 12:55:40|154.48|152.28|154.05|151.85|154.48|152.28|154.05|151.85|0
1642164950000|2022-01-14 12:55:50|154.16|151.96|154.37|152.17|154.37|152.17|154.16|151.96|0
1642164960000|2022-01-14 12:56:00|154.27|152.07|154.27|152.07|154.27|152.07|154.27|152.07|0
1642164970000|2022-01-14 12:56:10|154.16|151.96|153.95|151.75|154.16|151.96|153.95|151.75|0
1642164980000|2022-01-14 12:56:20|153.84|151.64|154.26|152.06|154.26|152.06|153.84|151.64|0
1642164990000|2022-01-14 12:56:30|154.37|152.17|154.05|151.85|154.37|152.17|154.05|151.85|0
1642165000000|2022-01-14 12:56:40|154.16|151.96|153.52|151.32|154.16|151.96|153.52|151.32|0
1642165010000|2022-01-14 12:56:50|153.63|151.43|153.63|151.43|153.84|151.64|153.63|151.43|0
1642165020000|2022-01-14 12:57:00|153.73|151.53|153.84|151.64|154.05|151.85|153.73|151.53|0
1642165030000|2022-01-14 12:57:10|153.73|151.53|154.26|152.06|154.26|152.06|153.63|151.43|0
1642165040000|2022-01-14 12:57:20|154.05|151.85|154.05|151.85|154.21|152.01|154.05|151.85|0
1642165050000|2022-01-14 12:57:30|154.26|152.06|154.16|151.96|154.26|152.06|154.16|151.96|0
1642165060000|2022-01-14 12:57:40|154.26|152.06|154.16|151.96|154.26|152.06|154.05|151.85|0
1642165070000|2022-01-14 12:57:50|154.05|151.85|153.84|151.64|154.05|151.85|153.84|151.64|0
1642165080000|2022-01-14 12:58:00|153.73|151.53|153.94|151.74|153.94|151.74|153.73|151.53|0
1642165090000|2022-01-14 12:58:10|153.41|151.21|153.09|150.89|153.41|151.21|153.09|150.89|0
1642165100000|2022-01-14 12:58:20|153.2|151|153.2|151|153.2|151|153.2|151|0
1642165110000|2022-01-14 12:58:30|153.31|151.11|153.31|151.11|153.31|151.11|153.2|151|0
1642165120000|2022-01-14 12:58:40|152.99|150.79|152.46|150.26|152.99|150.79|152.46|150.26|0
1642165130000|2022-01-14 12:58:50|152.35|150.15|152.04|149.84|152.35|150.15|152.04|149.84|0
1642165140000|2022-01-14 12:59:00|151.93|149.73|152.04|149.84|152.04|149.84|151.72|149.52|0
1642165150000|2022-01-14 12:59:10|150.04|147.84|150.14|147.94|150.14|147.94|150.04|147.84|0
1642165160000|2022-01-14 12:59:20|150.04|147.84|151.19|148.99|151.19|148.99|150.04|147.84|0
1642165170000|2022-01-14 12:59:30|151.09|148.89|150.98|148.78|151.3|149.1|150.98|148.78|0
1642165180000|2022-01-14 12:59:40|150.14|147.94|150.04|147.84|150.25|148.05|150.04|147.84|0
1642165190000|2022-01-14 12:59:50|150.14|147.94|149.83|147.63|150.14|147.94|149.83|147.63|0
1642165200000|2022-01-14 13:00:00|150.14|147.94|150.77|148.57|150.77|148.57|150.14|147.94|0
1642165210000|2022-01-14 13:00:10|151.09|148.89|150.14|147.94|151.09|148.89|150.14|147.94|0
1642165220000|2022-01-14 13:00:20|150.04|147.84|150.35|148.15|150.35|148.15|150.04|147.84|0
1642165230000|2022-01-14 13:00:30|149.62|147.42|150.42|148.22|150.42|148.22|146.44|144.24|0
1642165240000|2022-01-14 13:00:40|150.32|148.12|150.42|148.22|150.42|148.22|150.32|148.12|0
1642165250000|2022-01-14 13:00:50|150.52|148.32|149.59|147.39|150.52|148.32|149.59|147.39|0
1642165260000|2022-01-14 13:01:00|149.17|146.97|150|147.8|150|147.8|149.17|146.97|0
1642165270000|2022-01-14 13:01:10|149.79|147.59|150.21|148.01|150.21|148.01|149.48|147.28|0
1642165280000|2022-01-14 13:01:20|150.52|148.32|151.15|148.95|151.68|149.48|150.52|148.32|0
1642165290000|2022-01-14 13:01:30|151.05|148.85|151.36|149.16|151.57|149.37|151.05|148.85|0
1642165300000|2022-01-14 13:01:40|151.31|149.11|151.73|149.53|151.73|149.53|151.31|149.11|0
1642165310000|2022-01-14 13:01:50|151.68|149.48|152.1|149.9|152.1|149.9|151.68|149.48|0
1642165320000|2022-01-14 13:02:00|151.99|149.79|151.36|149.16|152.1|149.9|151.36|149.16|0
1642165330000|2022-01-14 13:02:10|151.26|149.06|151.36|149.16|151.36|149.16|151.05|148.85|0
1642165340000|2022-01-14 13:02:20|151.57|149.37|151.47|149.27|151.57|149.37|151.05|148.85|0
1642165350000|2022-01-14 13:02:30|151.57|149.37|150.94|148.74|151.57|149.37|150.94|148.74|0
1642165360000|2022-01-14 13:02:40|150.73|148.53|150.84|148.64|150.94|148.74|150.73|148.53|0
1642165370000|2022-01-14 13:02:50|151.05|148.85|151.15|148.95|151.15|148.95|151.05|148.85|0
1642165380000|2022-01-14 13:03:00|151.47|149.27|151.36|149.16|151.57|149.37|151.36|149.16|0
1642165390000|2022-01-14 13:03:10|151.68|149.48|152.04|149.84|152.04|149.84|151.68|149.48|0
1642165400000|2022-01-14 13:03:20|151.99|149.79|151.57|149.37|151.99|149.79|151.47|149.27|0
1642165410000|2022-01-14 13:03:30|151.68|149.48|152.41|150.21|152.41|150.21|151.68|149.48|0
1642165420000|2022-01-14 13:03:40|152.1|149.9|152.2|150|152.2|150|152.1|149.9|0
1642165430000|2022-01-14 13:03:50|152.52|150.32|152.62|150.42|152.62|150.42|152.41|150.21|0
1642165440000|2022-01-14 13:04:00|152.73|150.53|152.62|150.42|152.73|150.53|152.62|150.42|0
1642165450000|2022-01-14 13:04:10|152.52|150.32|151.78|149.58|152.52|150.32|151.78|149.58|0
1642165460000|2022-01-14 13:04:20|151.99|149.79|151.99|149.79|151.99|149.79|151.99|149.79|0
1642165470000|2022-01-14 13:04:30|152.09|149.89|151.88|149.68|152.09|149.89|151.88|149.68|0
1642165480000|2022-01-14 13:04:40|151.78|149.58|152.09|149.89|152.09|149.89|151.78|149.58|0
1642165490000|2022-01-14 13:04:50|152.2|150|152.57|150.37|152.57|150.37|152.15|149.95|0
1642165500000|2022-01-14 13:05:00|152.52|150.32|152.83|150.63|152.83|150.63|152.52|150.32|0
1642165510000|2022-01-14 13:05:10|152.62|150.42|152.52|150.32|152.62|150.42|152.52|150.32|0
1642165520000|2022-01-14 13:05:20|152.62|150.42|153.04|150.84|153.04|150.84|152.62|150.42|0
1642165530000|2022-01-14 13:05:30|152.94|150.74|153.15|150.95|153.15|150.95|152.94|150.74|0
1642165540000|2022-01-14 13:05:40|151.88|149.68|151.46|149.26|151.88|149.68|151.46|149.26|0
1642165550000|2022-01-14 13:05:50|151.15|148.95|151.46|149.26|151.46|149.26|151.15|148.95|0
1642165560000|2022-01-14 13:06:00|151.57|149.37|151.78|149.58|151.78|149.58|151.57|149.37|0
1642165570000|2022-01-14 13:06:10|151.88|149.68|152.09|149.89|152.09|149.89|151.88|149.68|0
1642165580000|2022-01-14 13:06:20|152.41|150.21|152.41|150.21|152.51|150.31|152.41|150.21|0
1642165590000|2022-01-14 13:06:30|151.99|149.79|152.2|150|152.2|150|151.99|149.79|0
1642165600000|2022-01-14 13:06:40|152.3|150.1|152.41|150.21|152.41|150.21|152.3|150.1|0
1642165610000|2022-01-14 13:06:50|152.62|150.42|152.35|150.15|152.62|150.42|152.25|150.05|0
1642165620000|2022-01-14 13:07:00|152.3|150.1|153.04|150.84|153.04|150.84|152.3|150.1|0
1642165630000|2022-01-14 13:07:10|152.94|150.74|153.15|150.95|153.15|150.95|152.83|150.63|0
1642165640000|2022-01-14 13:07:20|152.38|150.18|152.38|150.18|152.49|150.29|152.38|150.18|0
1642165650000|2022-01-14 13:07:30|152.49|150.29|152.28|150.08|152.6|150.4|152.28|150.08|0
1642165660000|2022-01-14 13:07:40|152.17|149.97|152.28|150.08|152.28|150.08|152.07|149.87|0
1642165670000|2022-01-14 13:07:50|152.07|149.87|152.38|150.18|152.38|150.18|152.07|149.87|0
1642165680000|2022-01-14 13:08:00|152.54|150.34|152.38|150.18|152.54|150.34|152.38|150.18|0
1642165690000|2022-01-14 13:08:10|152.33|150.13|152.01|149.81|152.33|150.13|152.01|149.81|0
1642165700000|2022-01-14 13:08:20|151.86|149.66|152.49|150.29|152.49|150.29|151.86|149.66|0
1642165710000|2022-01-14 13:08:30|152.6|150.4|152.28|150.08|152.6|150.4|152.28|150.08|0
1642165720000|2022-01-14 13:08:40|152.22|150.02|152.38|150.18|152.38|150.18|152.07|149.87|0
1642165730000|2022-01-14 13:08:50|152.49|150.29|152.49|150.29|152.6|150.4|152.49|150.29|0
1642165740000|2022-01-14 13:09:00|152.28|150.08|152.28|150.08|152.28|150.08|152.07|149.87|0
1642165750000|2022-01-14 13:09:10|152.49|150.29|152.59|150.39|152.59|150.39|152.49|150.29|0
1642165760000|2022-01-14 13:09:20|152.49|150.29|152.17|149.97|152.49|150.29|152.17|149.97|0
1642165770000|2022-01-14 13:09:30|152.07|149.87|152.28|150.08|152.28|150.08|151.96|149.76|0
1642165780000|2022-01-14 13:09:40|152.17|149.97|151.86|149.66|152.17|149.97|151.75|149.55|0
1642165790000|2022-01-14 13:09:50|151.75|149.55|151.75|149.55|151.75|149.55|151.75|149.55|0
1642165800000|2022-01-14 13:10:00|151.65|149.45|151.49|149.29|151.65|149.45|151.49|149.29|0
1642165810000|2022-01-14 13:10:10|151.54|149.34|151.23|149.03|151.54|149.34|151.23|149.03|0
1642165820000|2022-01-14 13:10:20|151.12|148.92|151.02|148.82|151.12|148.92|150.7|148.5|0
1642165830000|2022-01-14 13:10:30|150.91|148.71|151.54|149.34|151.54|149.34|150.91|148.71|0
1642165840000|2022-01-14 13:10:40|151.44|149.24|151.65|149.45|151.65|149.45|151.44|149.24|0
1642165850000|2022-01-14 13:10:50|151.54|149.34|151.65|149.45|151.65|149.45|151.44|149.24|0
1642165860000|2022-01-14 13:11:00|151.54|149.34|151.65|149.45|151.65|149.45|151.54|149.34|0
1642165870000|2022-01-14 13:11:10|151.86|149.66|152.38|150.18|152.38|150.18|151.86|149.66|0
1642165880000|2022-01-14 13:11:20|152.49|150.29|152.49|150.29|152.49|150.29|152.49|150.29|0
1642165890000|2022-01-14 13:11:30|152.38|150.18|152.59|150.39|152.59|150.39|152.38|150.18|0
1642165900000|2022-01-14 13:11:40|152.49|150.29|152.59|150.39|152.59|150.39|152.49|150.29|0
1642165910000|2022-01-14 13:11:50|152.49|150.29|152.59|150.39|152.59|150.39|152.49|150.29|0
1642165920000|2022-01-14 13:12:00|152.7|150.5|152.59|150.39|152.7|150.5|152.59|150.39|0
1642165930000|2022-01-14 13:12:10|152.49|150.29|152.59|150.39|152.59|150.39|152.49|150.29|0
1642165940000|2022-01-14 13:12:20|152.17|149.97|151.23|149.03|152.17|149.97|151.12|148.92|0
1642165950000|2022-01-14 13:12:30|151.33|149.13|151.12|148.92|151.33|149.13|151.12|148.92|0
1642165960000|2022-01-14 13:12:40|151.02|148.82|150.91|148.71|151.02|148.82|150.91|148.71|0
1642165970000|2022-01-14 13:12:50|150.96|148.76|150.81|148.61|150.96|148.76|150.7|148.5|0
1642165980000|2022-01-14 13:13:00|150.91|148.71|151.02|148.82|151.02|148.82|150.91|148.71|0
1642165990000|2022-01-14 13:13:10|151.12|148.92|151.22|149.02|151.22|149.02|151.02|148.82|0
1642166000000|2022-01-14 13:13:20|151.12|148.92|150.39|148.19|151.12|148.92|150.39|148.19|0
1642166010000|2022-01-14 13:13:30|150.49|148.29|150.39|148.19|150.81|148.61|150.39|148.19|0
1642166020000|2022-01-14 13:13:40|150.44|148.24|150.39|148.19|150.44|148.24|150.39|148.19|0
1642166030000|2022-01-14 13:13:50|150.28|148.08|150.49|148.29|150.49|148.29|150.28|148.08|0
1642166040000|2022-01-14 13:14:00|150.6|148.4|150.6|148.4|150.6|148.4|150.6|148.4|0
1642166050000|2022-01-14 13:14:10|150.7|148.5|150.6|148.4|150.7|148.5|150.6|148.4|0
1642166060000|2022-01-14 13:14:20|150.49|148.29|150.07|147.87|150.49|148.29|150.07|147.87|0
1642166070000|2022-01-14 13:14:30|149.86|147.66|149.76|147.56|149.86|147.66|149.76|147.56|0
1642166080000|2022-01-14 13:14:40|149.97|147.77|149.97|147.77|149.97|147.77|149.86|147.66|0
1642166090000|2022-01-14 13:14:50|149.86|147.66|150.07|147.87|150.07|147.87|149.86|147.66|0
1642166100000|2022-01-14 13:15:00|150.18|147.98|150.8|148.6|150.8|148.6|150.18|147.98|0
1642166110000|2022-01-14 13:15:10|150.7|148.5|150.8|148.6|150.8|148.6|150.6|148.4|0
1642166120000|2022-01-14 13:15:20|151.12|148.92|150.91|148.71|151.12|148.92|150.8|148.6|0
1642166130000|2022-01-14 13:15:30|151.01|148.81|151.33|149.13|151.33|149.13|151.01|148.81|0
1642166140000|2022-01-14 13:15:40|151.22|149.02|151.22|149.02|151.33|149.13|151.22|149.02|0
1642166150000|2022-01-14 13:15:50|151.12|148.92|151.12|148.92|151.12|148.92|151.01|148.81|0
1642166160000|2022-01-14 13:16:00|151.22|149.02|151.64|149.44|151.64|149.44|151.22|149.02|0
1642166170000|2022-01-14 13:16:10|151.75|149.55|151.96|149.76|151.96|149.76|151.75|149.55|0
1642166180000|2022-01-14 13:16:20|151.85|149.65|152.28|150.08|152.28|150.08|151.85|149.65|0
1642166190000|2022-01-14 13:16:30|152.38|150.18|152.59|150.39|152.59|150.39|152.28|150.08|0
1642166200000|2022-01-14 13:16:40|152.49|150.29|152.59|150.39|152.59|150.39|152.38|150.18|0
1642166210000|2022-01-14 13:16:50|152.8|150.6|152.59|150.39|152.8|150.6|152.59|150.39|0
1642166220000|2022-01-14 13:17:00|153.12|150.92|153.23|151.03|153.23|151.03|153.12|150.92|0
1642166230000|2022-01-14 13:17:10|153.33|151.13|153.65|151.45|153.65|151.45|153.33|151.13|0
1642166240000|2022-01-14 13:17:20|153.54|151.34|153.33|151.13|153.65|151.45|153.33|151.13|0
1642166250000|2022-01-14 13:17:30|153.12|150.92|153.44|151.24|153.44|151.24|153.12|150.92|0
1642166260000|2022-01-14 13:17:40|153.33|151.13|153.23|151.03|153.33|151.13|153.01|150.81|0
1642166270000|2022-01-14 13:17:50|153.33|151.13|153.33|151.13|153.33|151.13|153.33|151.13|0
1642166280000|2022-01-14 13:18:00|153.22|151.02|153.01|150.81|153.22|151.02|152.91|150.71|0
1642166290000|2022-01-14 13:18:10|153.12|150.92|152.91|150.71|153.12|150.92|152.91|150.71|0
1642166300000|2022-01-14 13:18:20|152.8|150.6|152.49|150.29|152.91|150.71|152.49|150.29|0
1642166310000|2022-01-14 13:18:30|152.59|150.39|152.59|150.39|152.7|150.5|152.59|150.39|0
1642166320000|2022-01-14 13:18:40|152.17|149.97|152.06|149.86|152.17|149.97|152.06|149.86|0
1642166330000|2022-01-14 13:18:50|152.17|149.97|152.17|149.97|152.17|149.97|151.96|149.76|0
1642166340000|2022-01-14 13:19:00|152.38|150.18|151.75|149.55|152.38|150.18|151.75|149.55|0
1642166350000|2022-01-14 13:19:10|151.64|149.44|151.64|149.44|151.85|149.65|151.64|149.44|0
1642166360000|2022-01-14 13:19:20|151.54|149.34|151.64|149.44|151.64|149.44|151.54|149.34|0
1642166370000|2022-01-14 13:19:30|151.75|149.55|151.75|149.55|151.75|149.55|151.64|149.44|0
1642166380000|2022-01-14 13:19:40|152.17|149.97|152.27|150.07|152.27|150.07|152.17|149.97|0
1642166390000|2022-01-14 13:19:50|152.17|149.97|152.27|150.07|152.38|150.18|152.17|149.97|0
1642166400000|2022-01-14 13:20:00|152.38|150.18|152.38|150.18|152.38|150.18|152.27|150.07|0
1642166410000|2022-01-14 13:20:10|152.27|150.07|152.48|150.28|152.48|150.28|152.27|150.07|0
1642166420000|2022-01-14 13:20:20|152.59|150.39|152.8|150.6|152.91|150.71|152.59|150.39|0
1642166430000|2022-01-14 13:20:30|152.59|150.39|152.7|150.5|152.7|150.5|152.48|150.28|0
1642166440000|2022-01-14 13:20:40|152.48|150.28|152.38|150.18|152.48|150.28|152.38|150.18|0
1642166450000|2022-01-14 13:20:50|152.27|150.07|152.27|150.07|152.27|150.07|152.27|150.07|0
1642166460000|2022-01-14 13:21:00|152.22|150.02|152.48|150.28|152.48|150.28|152.22|150.02|0
1642166470000|2022-01-14 13:21:10|152.59|150.39|152.59|150.39|152.91|150.71|152.59|150.39|0
1642166480000|2022-01-14 13:21:20|152.8|150.6|152.8|150.6|152.8|150.6|152.8|150.6|0
1642166490000|2022-01-14 13:21:30|152.69|150.49|152.59|150.39|152.69|150.49|152.59|150.39|0
1642166500000|2022-01-14 13:21:40|152.38|150.18|152.27|150.07|152.38|150.18|152.27|150.07|0
1642166510000|2022-01-14 13:21:50|152.17|149.97|152.27|150.07|152.38|150.18|152.17|149.97|0
1642166520000|2022-01-14 13:22:00|152.38|150.18|152.17|149.97|152.38|150.18|152.17|149.97|0
1642166530000|2022-01-14 13:22:10|152.27|150.07|152.06|149.86|152.27|150.07|152.06|149.86|0
1642166540000|2022-01-14 13:22:20|151.85|149.65|151.85|149.65|151.96|149.76|151.85|149.65|0
1642166550000|2022-01-14 13:22:30|151.96|149.76|152.06|149.86|152.06|149.86|151.96|149.76|0
1642166560000|2022-01-14 13:22:40|152.17|149.97|152.8|150.6|152.8|150.6|152.17|149.97|0
1642166570000|2022-01-14 13:22:50|152.91|150.71|153.01|150.81|153.01|150.81|152.8|150.6|0
1642166580000|2022-01-14 13:23:00|152.91|150.71|152.8|150.6|152.91|150.71|152.8|150.6|0
1642166590000|2022-01-14 13:23:10|152.91|150.71|153.01|150.81|153.01|150.81|152.91|150.71|0
1642166600000|2022-01-14 13:23:20|152.91|150.71|152.48|150.28|152.96|150.76|152.48|150.28|0
1642166610000|2022-01-14 13:23:30|152.38|150.18|152.69|150.49|152.69|150.49|152.38|150.18|0
1642166620000|2022-01-14 13:23:40|152.59|150.39|152.53|150.33|152.59|150.39|152.48|150.28|0
1642166630000|2022-01-14 13:23:50|152.59|150.39|152.69|150.49|152.69|150.49|152.59|150.39|0
1642166640000|2022-01-14 13:24:00|152.8|150.6|153.01|150.81|153.01|150.81|152.8|150.6|0
1642166650000|2022-01-14 13:24:10|153.12|150.92|152.9|150.7|153.12|150.92|152.9|150.7|0
1642166660000|2022-01-14 13:24:20|152.8|150.6|153.12|150.92|153.12|150.92|152.8|150.6|0
1642166670000|2022-01-14 13:24:30|153.01|150.81|153.12|150.92|153.12|150.92|153.01|150.81|0
1642166680000|2022-01-14 13:24:40|153.22|151.02|153.33|151.13|153.33|151.13|153.06|150.86|0
1642166690000|2022-01-14 13:24:50|153.43|151.23|153.33|151.13|153.43|151.23|153.33|151.13|0
1642166700000|2022-01-14 13:25:00|153.12|150.92|153.01|150.81|153.12|150.92|153.01|150.81|0
1642166710000|2022-01-14 13:25:10|153.12|150.92|153.33|151.13|153.33|151.13|153.12|150.92|0
1642166720000|2022-01-14 13:25:20|153.43|151.23|153.22|151.02|153.43|151.23|153.12|150.92|0
1642166730000|2022-01-14 13:25:30|153.12|150.92|153.12|150.92|153.12|150.92|153.12|150.92|0
1642166740000|2022-01-14 13:25:40|153.33|151.13|153.22|151.02|153.33|151.13|153.22|151.02|0
1642166750000|2022-01-14 13:25:50|153.12|150.92|153.22|151.02|153.22|151.02|153.12|150.92|0
1642166760000|2022-01-14 13:26:00|153.12|150.92|152.9|150.7|153.12|150.92|152.9|150.7|0
1642166770000|2022-01-14 13:26:10|153.01|150.81|153.01|150.81|153.01|150.81|152.9|150.7|0
1642166780000|2022-01-14 13:26:20|153.06|150.86|153.22|151.02|153.43|151.23|153.06|150.86|0
1642166790000|2022-01-14 13:26:30|153.33|151.13|153.22|151.02|153.33|151.13|153.22|151.02|0
1642166800000|2022-01-14 13:26:40|153.12|150.92|153.33|151.13|153.33|151.13|153.12|150.92|0
1642166810000|2022-01-14 13:26:50|153.22|151.02|153.22|151.02|153.33|151.13|153.22|151.02|0
1642166820000|2022-01-14 13:27:00|153.11|150.91|152.9|150.7|153.11|150.91|152.9|150.7|0
1642166830000|2022-01-14 13:27:10|152.8|150.6|152.27|150.07|152.8|150.6|152.16|149.96|0
1642166840000|2022-01-14 13:27:20|152.06|149.86|151.64|149.44|152.06|149.86|151.64|149.44|0
1642166850000|2022-01-14 13:27:30|151.85|149.65|152.38|150.18|152.38|150.18|151.85|149.65|0
1642166860000|2022-01-14 13:27:40|152.59|150.39|153.01|150.81|153.01|150.81|152.59|150.39|0
1642166870000|2022-01-14 13:27:50|153.11|150.91|153.17|150.97|153.17|150.97|153.01|150.81|0
1642166880000|2022-01-14 13:28:00|152.8|150.6|152.53|150.33|152.8|150.6|152.48|150.28|0
1642166890000|2022-01-14 13:28:10|152.27|150.07|151.85|149.65|152.27|150.07|151.85|149.65|0
1642166900000|2022-01-14 13:28:20|151.74|149.54|151.95|149.75|151.95|149.75|151.74|149.54|0
1642166910000|2022-01-14 13:28:30|151.9|149.7|151.9|149.7|151.9|149.7|151.85|149.65|0
1642166920000|2022-01-14 13:28:40|152.06|149.86|152|149.8|152.06|149.86|151.95|149.75|0
1642166930000|2022-01-14 13:28:50|152.06|149.86|152|149.8|152.06|149.86|152|149.8|0
1642166940000|2022-01-14 13:29:00|151.9|149.7|151.85|149.65|152.06|149.86|151.85|149.65|0
1642166950000|2022-01-14 13:29:10|152.06|149.86|152.06|149.86|152.06|149.86|152|149.8|0
1642166960000|2022-01-14 13:29:20|152.21|150.01|152.48|150.28|152.48|150.28|152.21|150.01|0
1642166970000|2022-01-14 13:29:30|152.59|150.39|152.9|150.7|152.9|150.7|152.59|150.39|0
1642166980000|2022-01-14 13:29:40|152.95|150.75|152.9|150.7|152.95|150.75|152.9|150.7|0
1642166990000|2022-01-14 13:29:50|153.01|150.81|152.95|150.75|153.11|150.91|152.95|150.75|0
1642167000000|2022-01-14 13:30:00|153.01|150.81|153.38|151.18|153.38|151.18|153.01|150.81|0
1642167010000|2022-01-14 13:30:10|153.11|150.91|152.48|150.28|153.11|150.91|152.48|150.28|0
1642167020000|2022-01-14 13:30:20|152.69|150.49|152.9|150.7|153.33|151.13|152.69|150.49|0
1642167030000|2022-01-14 13:30:30|153.22|151.02|153.32|151.12|153.43|151.23|153.22|151.02|0
1642167040000|2022-01-14 13:30:40|153.43|151.23|153.32|151.12|153.43|151.23|153.27|151.07|0
1642167050000|2022-01-14 13:30:50|153.22|151.02|153.11|150.91|153.22|151.02|152.9|150.7|0
1642167060000|2022-01-14 13:31:00|153.01|150.81|152.58|150.38|153.01|150.81|152.58|150.38|0
1642167070000|2022-01-14 13:31:10|152.9|150.7|153.11|150.91|153.22|151.02|152.9|150.7|0
1642167080000|2022-01-14 13:31:20|153.22|151.02|153.32|151.12|153.43|151.23|153.22|151.02|0
1642167090000|2022-01-14 13:31:30|153.22|151.02|152.14|149.94|153.22|151.02|152.14|149.94|0
1642167100000|2022-01-14 13:31:40|151.82|149.62|151.4|149.2|151.93|149.73|151.4|149.2|0
1642167110000|2022-01-14 13:31:50|151.51|149.31|151.61|149.41|151.61|149.41|151.35|149.15|0
1642167120000|2022-01-14 13:32:00|151.72|149.52|150.82|148.62|151.72|149.52|150.77|148.57|0
1642167130000|2022-01-14 13:32:10|150.88|148.68|150.77|148.57|151.09|148.89|150.77|148.57|0
1642167140000|2022-01-14 13:32:20|150.88|148.68|150.88|148.68|151.19|148.99|150.88|148.68|0
1642167150000|2022-01-14 13:32:30|150.98|148.78|151.3|149.1|151.3|149.1|150.98|148.78|0
1642167160000|2022-01-14 13:32:40|151.61|149.41|151.4|149.2|151.61|149.41|151.4|149.2|0
1642167170000|2022-01-14 13:32:50|151.09|148.89|151.19|148.99|151.19|148.99|150.98|148.78|0
1642167180000|2022-01-14 13:33:00|151.08|148.88|150.14|147.94|151.08|148.88|150.14|147.94|0
1642167190000|2022-01-14 13:33:10|149.98|147.78|149.62|147.42|149.98|147.78|149.62|147.42|0
1642167200000|2022-01-14 13:33:20|149.83|147.63|150.35|148.15|150.35|148.15|149.83|147.63|0
1642167210000|2022-01-14 13:33:30|150.25|148.05|150.46|148.26|150.46|148.26|150.25|148.05|0
1642167220000|2022-01-14 13:33:40|150.56|148.36|151.82|149.62|151.82|149.62|150.56|148.36|0
1642167230000|2022-01-14 13:33:50|151.93|149.73|151.51|149.31|151.93|149.73|151.51|149.31|0
1642167240000|2022-01-14 13:34:00|151.61|149.41|151.61|149.41|151.61|149.41|151.61|149.41|0
1642167250000|2022-01-14 13:34:10|151.51|149.31|150.77|148.57|151.61|149.41|150.77|148.57|0
1642167260000|2022-01-14 13:34:20|150.66|148.46|150.66|148.46|150.66|148.46|150.25|148.05|0
1642167270000|2022-01-14 13:34:30|151.19|148.99|151.72|149.52|151.72|149.52|151.19|148.99|0
1642167280000|2022-01-14 13:34:40|151.61|149.41|151.29|149.09|151.61|149.41|151.19|148.99|0
1642167290000|2022-01-14 13:34:50|150.98|148.78|150.98|148.78|150.98|148.78|150.87|148.67|0
1642167300000|2022-01-14 13:35:00|151.08|148.88|150.77|148.57|151.08|148.88|150.77|148.57|0
1642167310000|2022-01-14 13:35:10|150.98|148.78|150.87|148.67|151.29|149.09|150.87|148.67|0
1642167320000|2022-01-14 13:35:20|150.98|148.78|150.56|148.36|150.98|148.78|150.56|148.36|0
1642167330000|2022-01-14 13:35:30|150.66|148.46|150.04|147.84|150.66|148.46|150.04|147.84|0
1642167340000|2022-01-14 13:35:40|150.24|148.04|150.45|148.25|150.66|148.46|150.24|148.04|0
1642167350000|2022-01-14 13:35:50|150.66|148.46|150.45|148.25|150.66|148.46|150.45|148.25|0
1642167360000|2022-01-14 13:36:00|150.24|148.04|150.24|148.04|150.24|148.04|149.93|147.73|0
1642167370000|2022-01-14 13:36:10|150.35|148.15|150.45|148.25|150.45|148.25|150.24|148.04|0
1642167380000|2022-01-14 13:36:20|150.35|148.15|150.4|148.2|150.45|148.25|150.35|148.15|0
1642167390000|2022-01-14 13:36:30|150.24|148.04|150.03|147.83|150.35|148.15|150.03|147.83|0
1642167400000|2022-01-14 13:36:40|149.93|147.73|150.14|147.94|150.14|147.94|149.93|147.73|0
1642167410000|2022-01-14 13:36:50|150.45|148.25|150.66|148.46|150.66|148.46|150.45|148.25|0
1642167420000|2022-01-14 13:37:00|150.56|148.36|150.66|148.46|150.66|148.46|150.56|148.36|0
1642167430000|2022-01-14 13:37:10|150.56|148.36|150.45|148.25|150.56|148.36|150.35|148.15|0
1642167440000|2022-01-14 13:37:20|150.35|148.15|150.03|147.83|150.35|148.15|150.03|147.83|0
1642167450000|2022-01-14 13:37:30|150.14|147.94|150.24|148.04|150.24|148.04|150.14|147.94|0
1642167460000|2022-01-14 13:37:40|150.45|148.25|150.14|147.94|150.45|148.25|150.14|147.94|0
1642167470000|2022-01-14 13:37:50|150.03|147.83|150.03|147.83|150.14|147.94|150.03|147.83|0
1642167480000|2022-01-14 13:38:00|149.72|147.52|149.41|147.21|149.72|147.52|149.41|147.21|0
1642167490000|2022-01-14 13:38:10|149.2|147|149.3|147.1|149.3|147.1|149.09|146.89|0
1642167500000|2022-01-14 13:38:20|149.72|147.52|149.93|147.73|149.93|147.73|149.72|147.52|0
1642167510000|2022-01-14 13:38:30|149.72|147.52|149.51|147.31|149.72|147.52|149.41|147.21|0
1642167520000|2022-01-14 13:38:40|149.41|147.21|149.51|147.31|149.51|147.31|149.3|147.1|0
1642167530000|2022-01-14 13:38:50|149.2|147|149.2|147|149.3|147.1|149.09|146.89|0
1642167540000|2022-01-14 13:39:00|149.3|147.1|149.51|147.31|149.62|147.42|149.3|147.1|0
1642167550000|2022-01-14 13:39:10|149.56|147.36|149.67|147.47|149.72|147.52|149.56|147.36|0
1642167560000|2022-01-14 13:39:20|149.82|147.62|149.41|147.21|149.82|147.62|149.3|147.1|0
1642167570000|2022-01-14 13:39:30|149.51|147.31|149.41|147.21|149.51|147.31|149.2|147|0
1642167580000|2022-01-14 13:39:40|149.3|147.1|149.41|147.21|149.41|147.21|149.2|147|0
1642167590000|2022-01-14 13:39:50|149.3|147.1|149.51|147.31|149.51|147.31|149.3|147.1|0
1642167600000|2022-01-14 13:40:00|149.3|147.1|149.2|147|149.3|147.1|149.2|147|0
1642167610000|2022-01-14 13:40:10|149.3|147.1|149.51|147.31|149.51|147.31|149.3|147.1|0
1642167620000|2022-01-14 13:40:20|149.56|147.36|149.62|147.42|149.62|147.42|149.51|147.31|0
1642167630000|2022-01-14 13:40:30|149.93|147.73|150.14|147.94|150.14|147.94|149.93|147.73|0
1642167640000|2022-01-14 13:40:40|150.24|148.04|150.35|148.15|150.35|148.15|150.24|148.04|0
1642167650000|2022-01-14 13:40:50|150.56|148.36|150.66|148.46|150.66|148.46|150.45|148.25|0
1642167660000|2022-01-14 13:41:00|150.77|148.57|150.35|148.15|150.77|148.57|150.35|148.15|0
1642167670000|2022-01-14 13:41:10|150.24|148.04|150.24|148.04|150.56|148.36|150.24|148.04|0
1642167680000|2022-01-14 13:41:20|150.14|147.94|150.35|148.15|150.45|148.25|150.14|147.94|0
1642167690000|2022-01-14 13:41:30|150.24|148.04|150.14|147.94|150.35|148.15|150.14|147.94|0
1642167700000|2022-01-14 13:41:40|150.03|147.83|149.61|147.41|150.03|147.83|149.61|147.41|0
1642167710000|2022-01-14 13:41:50|149.41|147.21|149.3|147.1|149.41|147.21|149.3|147.1|0
1642167720000|2022-01-14 13:42:00|149.41|147.21|148.36|146.16|149.41|147.21|148.36|146.16|0
1642167730000|2022-01-14 13:42:10|148.26|146.06|148.78|146.58|148.78|146.58|148.26|146.06|0
1642167740000|2022-01-14 13:42:20|148.47|146.27|148.26|146.06|148.47|146.27|148.16|145.96|0
1642167750000|2022-01-14 13:42:30|147.95|145.75|147.95|145.75|147.95|145.75|147.85|145.65|0
1642167760000|2022-01-14 13:42:40|147.9|145.7|147.43|145.23|147.9|145.7|147.43|145.23|0
1642167770000|2022-01-14 13:42:50|147.54|145.34|147.95|145.75|148.05|145.85|147.54|145.34|0
1642167780000|2022-01-14 13:43:00|148.05|145.85|148.31|146.11|148.36|146.16|148.05|145.85|0
1642167790000|2022-01-14 13:43:10|148.47|146.27|148.47|146.27|148.57|146.37|148.47|146.27|0
1642167800000|2022-01-14 13:43:20|148.36|146.16|148.78|146.58|148.78|146.58|148.36|146.16|0
1642167810000|2022-01-14 13:43:30|148.88|146.68|148.57|146.37|148.88|146.68|148.57|146.37|0
1642167820000|2022-01-14 13:43:40|148.47|146.27|148.36|146.16|148.57|146.37|148.36|146.16|0
1642167830000|2022-01-14 13:43:50|148.47|146.27|148.36|146.16|148.47|146.27|148.36|146.16|0
1642167840000|2022-01-14 13:44:00|148.26|146.06|148.05|145.85|148.26|146.06|147.95|145.75|0
1642167850000|2022-01-14 13:44:10|148.16|145.96|148.05|145.85|148.26|146.06|148.05|145.85|0
1642167860000|2022-01-14 13:44:20|148.26|146.06|148.36|146.16|148.36|146.16|148.26|146.06|0
1642167870000|2022-01-14 13:44:30|148.57|146.37|148.57|146.37|148.57|146.37|148.36|146.16|0
1642167880000|2022-01-14 13:44:40|148.47|146.27|148.36|146.16|148.47|146.27|148.36|146.16|0
1642167890000|2022-01-14 13:44:50|148.05|145.85|148.05|145.85|148.05|145.85|148.05|145.85|0
1642167900000|2022-01-14 13:45:00|148.36|146.16|148.26|146.06|148.36|146.16|148.1|145.9|0
1642167910000|2022-01-14 13:45:10|148.36|146.16|148.88|146.68|148.88|146.68|148.36|146.16|0
1642167920000|2022-01-14 13:45:20|148.78|146.58|148.78|146.58|148.78|146.58|148.78|146.58|0
1642167930000|2022-01-14 13:45:30|148.88|146.68|148.99|146.79|148.99|146.79|148.88|146.68|0
1642167940000|2022-01-14 13:45:40|148.88|146.68|148.99|146.79|148.99|146.79|148.88|146.68|0
1642167950000|2022-01-14 13:45:50|149.3|147.1|149.3|147.1|149.3|147.1|149.09|146.89|0
1642167960000|2022-01-14 13:46:00|149.2|147|149.2|147|149.3|147.1|149.2|147|0
1642167970000|2022-01-14 13:46:10|149.51|147.31|149.61|147.41|149.61|147.41|149.51|147.31|0
1642167980000|2022-01-14 13:46:20|149.35|147.15|148.78|146.58|149.4|147.2|148.78|146.58|0
1642167990000|2022-01-14 13:46:30|148.57|146.37|148.26|146.06|148.57|146.37|148.05|145.85|0
1642168000000|2022-01-14 13:46:40|147.84|145.64|147.43|145.23|147.84|145.64|147.43|145.23|0
1642168010000|2022-01-14 13:46:50|147.33|145.13|147.53|145.33|147.58|145.38|147.33|145.13|0
1642168020000|2022-01-14 13:47:00|147.64|145.44|147.84|145.64|147.84|145.64|147.64|145.44|0
1642168030000|2022-01-14 13:47:10|147.95|145.75|148.15|145.95|148.15|145.95|147.95|145.75|0
1642168040000|2022-01-14 13:47:20|148.47|146.27|148.57|146.37|148.67|146.47|148.47|146.27|0
1642168050000|2022-01-14 13:47:30|148.47|146.27|148.67|146.47|148.67|146.47|148.47|146.27|0
1642168060000|2022-01-14 13:47:40|148.47|146.27|148.57|146.37|148.57|146.37|148.47|146.27|0
1642168070000|2022-01-14 13:47:50|148.47|146.27|148.67|146.47|148.67|146.47|148.47|146.27|0
1642168080000|2022-01-14 13:48:00|148.88|146.68|148.36|146.16|148.88|146.68|148.26|146.06|0
1642168090000|2022-01-14 13:48:10|148.67|146.47|148.57|146.37|148.72|146.52|148.57|146.37|0
1642168100000|2022-01-14 13:48:20|148.47|146.27|148.57|146.37|148.57|146.37|148.47|146.27|0
1642168110000|2022-01-14 13:48:30|148.36|146.16|148.36|146.16|148.47|146.27|148.36|146.16|0
1642168120000|2022-01-14 13:48:40|148.26|146.06|148.05|145.85|148.26|146.06|148.05|145.85|0
1642168130000|2022-01-14 13:48:50|147.95|145.75|147.69|145.49|147.95|145.75|147.64|145.44|0
1642168140000|2022-01-14 13:49:00|147.84|145.64|147.74|145.54|148|145.8|147.74|145.54|0
1642168150000|2022-01-14 13:49:10|147.53|145.33|147.22|145.02|147.53|145.33|147.22|145.02|0
1642168160000|2022-01-14 13:49:20|147.33|145.13|146.81|144.61|147.33|145.13|146.81|144.61|0
1642168170000|2022-01-14 13:49:30|146.91|144.71|146.81|144.61|146.91|144.71|146.81|144.61|0
1642168180000|2022-01-14 13:49:40|146.91|144.71|147.12|144.92|147.12|144.92|146.91|144.71|0
1642168190000|2022-01-14 13:49:50|146.91|144.71|147.64|145.44|147.64|145.44|146.91|144.71|0
1642168200000|2022-01-14 13:50:00|147.43|145.23|147.22|145.02|147.43|145.23|147.12|144.92|0
1642168210000|2022-01-14 13:50:10|147.12|144.92|147.22|145.02|147.22|145.02|147.12|144.92|0
1642168220000|2022-01-14 13:50:20|147.32|145.12|147.43|145.23|147.53|145.33|147.32|145.12|0
1642168230000|2022-01-14 13:50:30|147.22|145.02|147.01|144.81|147.22|145.02|146.91|144.71|0
1642168240000|2022-01-14 13:50:40|147.12|144.92|147.12|144.92|147.12|144.92|146.91|144.71|0
1642168250000|2022-01-14 13:50:50|147.22|145.02|147.12|144.92|147.22|145.02|147.01|144.81|0
1642168260000|2022-01-14 13:51:00|147.01|144.81|146.91|144.71|147.01|144.81|146.91|144.71|0
1642168270000|2022-01-14 13:51:10|146.86|144.66|145.78|143.58|146.86|144.66|145.78|143.58|0
1642168280000|2022-01-14 13:51:20|145.88|143.68|145.68|143.48|145.88|143.68|145.57|143.37|0
1642168290000|2022-01-14 13:51:30|145.78|143.58|145.88|143.68|145.88|143.68|145.78|143.58|0
1642168300000|2022-01-14 13:51:40|145.83|143.63|145.37|143.17|145.83|143.63|145.37|143.17|0
1642168310000|2022-01-14 13:51:50|145.27|143.07|145.27|143.07|145.27|143.07|145.27|143.07|0
1642168320000|2022-01-14 13:52:00|145.37|143.17|145.78|143.58|145.78|143.58|145.27|143.07|0
1642168330000|2022-01-14 13:52:10|145.98|143.78|145.68|143.48|145.98|143.78|145.68|143.48|0
1642168340000|2022-01-14 13:52:20|145.98|143.78|146.09|143.89|146.19|143.99|145.98|143.78|0
1642168350000|2022-01-14 13:52:30|146.29|144.09|146.29|144.09|146.4|144.2|146.29|144.09|0
1642168360000|2022-01-14 13:52:40|146.19|143.99|146.6|144.4|146.6|144.4|146.19|143.99|0
1642168370000|2022-01-14 13:52:50|146.7|144.5|146.7|144.5|146.91|144.71|146.6|144.4|0
1642168380000|2022-01-14 13:53:00|146.81|144.61|146.6|144.4|146.81|144.61|146.6|144.4|0
1642168390000|2022-01-14 13:53:10|146.5|144.3|146.6|144.4|146.6|144.4|146.34|144.14|0
1642168400000|2022-01-14 13:53:20|146.29|144.09|145.98|143.78|146.29|144.09|145.98|143.78|0
1642168410000|2022-01-14 13:53:30|145.88|143.68|147.44|145.24|147.44|145.24|143.96|141.76|0
1642168420000|2022-01-14 13:53:40|147.34|145.14|147.96|145.76|147.96|145.76|147.34|145.14|0
1642168430000|2022-01-14 13:53:50|148.06|145.86|148.06|145.86|148.16|145.96|148.06|145.86|0
1642168440000|2022-01-14 13:54:00|148.16|145.96|147.96|145.76|148.37|146.17|147.96|145.76|0
1642168450000|2022-01-14 13:54:10|147.85|145.65|147.65|145.45|147.85|145.65|147.65|145.45|0
1642168460000|2022-01-14 13:54:20|147.75|145.55|147.75|145.55|147.75|145.55|147.65|145.45|0
1642168470000|2022-01-14 13:54:30|147.96|145.76|148.37|146.17|148.37|146.17|147.96|145.76|0
1642168480000|2022-01-14 13:54:40|148.06|145.86|148.16|145.96|148.16|145.96|148.01|145.81|0
1642168490000|2022-01-14 13:54:50|148.37|146.17|148.27|146.07|148.37|146.17|148.16|145.96|0
1642168500000|2022-01-14 13:55:00|148.37|146.17|148.27|146.07|148.58|146.38|148.16|145.96|0
1642168510000|2022-01-14 13:55:10|148.16|145.96|148.16|145.96|148.32|146.12|148.16|145.96|0
1642168520000|2022-01-14 13:55:20|148.27|146.07|148.27|146.07|148.37|146.17|148.27|146.07|0
1642168530000|2022-01-14 13:55:30|148.06|145.86|147.75|145.55|148.06|145.86|147.75|145.55|0
1642168540000|2022-01-14 13:55:40|147.65|145.45|147.96|145.76|147.96|145.76|147.65|145.45|0
1642168550000|2022-01-14 13:55:50|148.06|145.86|147.85|145.65|148.16|145.96|147.85|145.65|0
1642168560000|2022-01-14 13:56:00|147.75|145.55|147.75|145.55|147.85|145.65|147.75|145.55|0
1642168570000|2022-01-14 13:56:10|147.65|145.45|147.75|145.55|147.85|145.65|147.65|145.45|0
1642168580000|2022-01-14 13:56:20|147.85|145.65|147.75|145.55|147.85|145.65|147.65|145.45|0
1642168590000|2022-01-14 13:56:30|147.65|145.45|147.85|145.65|147.85|145.65|147.65|145.45|0
1642168600000|2022-01-14 13:56:40|147.65|145.45|147.75|145.55|147.75|145.55|147.65|145.45|0
1642168610000|2022-01-14 13:56:50|147.44|145.24|147.13|144.93|147.44|145.24|147.13|144.93|0
1642168620000|2022-01-14 13:57:00|147.34|145.14|147.96|145.76|147.96|145.76|147.34|145.14|0
1642168630000|2022-01-14 13:57:10|148.16|145.96|147.54|145.34|148.16|145.96|147.54|145.34|0
1642168640000|2022-01-14 13:57:20|147.44|145.24|148.16|145.96|148.16|145.96|147.44|145.24|0
1642168650000|2022-01-14 13:57:30|148.27|146.07|148.47|146.27|148.58|146.38|148.27|146.07|0
1642168660000|2022-01-14 13:57:40|148.37|146.17|148.26|146.06|148.37|146.17|148.16|145.96|0
1642168670000|2022-01-14 13:57:50|148.16|145.96|148.16|145.96|148.16|145.96|148.16|145.96|0
1642168680000|2022-01-14 13:58:00|148.26|146.06|148.37|146.17|148.57|146.37|148.26|146.06|0
1642168690000|2022-01-14 13:58:10|148.26|146.06|148.47|146.27|148.57|146.37|148.26|146.06|0
1642168700000|2022-01-14 13:58:20|148.78|146.58|148.78|146.58|148.78|146.58|148.57|146.37|0
1642168710000|2022-01-14 13:58:30|148.89|146.69|149.2|147|149.2|147|148.89|146.69|0
1642168720000|2022-01-14 13:58:40|149.3|147.1|149.2|147|149.3|147.1|149.09|146.89|0
1642168730000|2022-01-14 13:58:50|149.3|147.1|149.2|147|149.3|147.1|149.2|147|0
1642168740000|2022-01-14 13:59:00|149.09|146.89|148.88|146.68|149.09|146.89|148.88|146.68|0
1642168750000|2022-01-14 13:59:10|149.09|146.89|148.88|146.68|149.09|146.89|148.88|146.68|0
1642168760000|2022-01-14 13:59:20|149.09|146.89|149.61|147.41|149.61|147.41|149.09|146.89|0
1642168770000|2022-01-14 13:59:30|149.66|147.46|149.61|147.41|149.66|147.46|149.51|147.31|0
1642168780000|2022-01-14 13:59:40|149.82|147.62|149.71|147.51|149.82|147.62|149.71|147.51|0
1642168790000|2022-01-14 13:59:50|149.82|147.62|149.82|147.62|149.82|147.62|149.82|147.62|0
1642168800000|2022-01-14 14:00:00|149.51|147.31|149.71|147.51|149.71|147.51|149.51|147.31|0
1642168810000|2022-01-14 14:00:10|149.61|147.41|149.3|147.1|149.61|147.41|149.2|147|0
1642168820000|2022-01-14 14:00:20|149.71|147.51|149.61|147.41|149.82|147.62|149.61|147.41|0
1642168830000|2022-01-14 14:00:30|149.51|147.31|149.51|147.31|149.51|147.31|149.4|147.2|0
1642168840000|2022-01-14 14:00:40|149.4|147.2|148.78|146.58|149.4|147.2|148.78|146.58|0
1642168850000|2022-01-14 14:00:50|148.88|146.68|148.78|146.58|148.88|146.68|148.78|146.58|0
1642168860000|2022-01-14 14:01:00|148.88|146.68|148.88|146.68|148.99|146.79|148.78|146.58|0
1642168870000|2022-01-14 14:01:10|148.78|146.58|148.88|146.68|148.88|146.68|148.78|146.58|0
1642168880000|2022-01-14 14:01:20|148.68|146.48|148.57|146.37|148.68|146.48|148.57|146.37|0
1642168890000|2022-01-14 14:01:30|148.68|146.48|148.57|146.37|148.68|146.48|148.57|146.37|0
1642168900000|2022-01-14 14:01:40|148.47|146.27|148.47|146.27|148.57|146.37|148.47|146.27|0
1642168910000|2022-01-14 14:01:50|148.57|146.37|148.57|146.37|148.57|146.37|148.57|146.37|0
1642168920000|2022-01-14 14:02:00|148.68|146.48|148.78|146.58|148.78|146.58|148.68|146.48|0
1642168930000|2022-01-14 14:02:10|148.88|146.68|148.88|146.68|149.09|146.89|148.88|146.68|0
1642168940000|2022-01-14 14:02:20|148.99|146.79|148.78|146.58|148.99|146.79|148.78|146.58|0
1642168950000|2022-01-14 14:02:30|148.68|146.48|148.16|145.96|148.68|146.48|148.16|145.96|0
1642168960000|2022-01-14 14:02:40|148.26|146.06|148.16|145.96|148.47|146.27|148.16|145.96|0
1642168970000|2022-01-14 14:02:50|148.26|146.06|148.16|145.96|148.26|146.06|148.16|145.96|0
1642168980000|2022-01-14 14:03:00|148.37|146.17|148.57|146.37|148.68|146.48|148.37|146.17|0
1642168990000|2022-01-14 14:03:10|148.37|146.17|148.37|146.17|148.47|146.27|148.37|146.17|0
1642169000000|2022-01-14 14:03:20|148.57|146.37|148.99|146.79|148.99|146.79|148.57|146.37|0
1642169010000|2022-01-14 14:03:30|149.09|146.89|149.19|146.99|149.19|146.99|149.09|146.89|0
1642169020000|2022-01-14 14:03:40|149.3|147.1|149.3|147.1|149.3|147.1|149.3|147.1|0
1642169030000|2022-01-14 14:03:50|149.19|146.99|149.4|147.2|149.4|147.2|149.19|146.99|0
1642169040000|2022-01-14 14:04:00|149.09|146.89|149.3|147.1|149.3|147.1|148.99|146.79|0
1642169050000|2022-01-14 14:04:10|149.4|147.2|149.61|147.41|149.61|147.41|149.4|147.2|0
1642169060000|2022-01-14 14:04:20|149.71|147.51|150.02|147.82|150.02|147.82|149.71|147.51|0
1642169070000|2022-01-14 14:04:30|149.82|147.62|149.71|147.51|149.82|147.62|149.71|147.51|0
1642169080000|2022-01-14 14:04:40|149.82|147.62|150.02|147.82|150.02|147.82|149.82|147.62|0
1642169090000|2022-01-14 14:04:50|149.92|147.72|150.02|147.82|150.13|147.93|149.92|147.72|0
1642169100000|2022-01-14 14:05:00|150.13|147.93|150.44|148.24|150.44|148.24|150.13|147.93|0
1642169110000|2022-01-14 14:05:10|150.55|148.35|150.65|148.45|150.65|148.45|150.55|148.35|0
1642169120000|2022-01-14 14:05:20|150.75|148.55|150.75|148.55|150.96|148.76|150.75|148.55|0
1642169130000|2022-01-14 14:05:30|151.07|148.87|151.07|148.87|151.28|149.08|151.07|148.87|0
1642169140000|2022-01-14 14:05:40|151.17|148.97|151.38|149.18|151.38|149.18|151.17|148.97|0
1642169150000|2022-01-14 14:05:50|151.49|149.29|151.49|149.29|151.49|149.29|151.49|149.29|0
1642169160000|2022-01-14 14:06:00|151.28|149.08|151.38|149.18|151.38|149.18|151.17|148.97|0
1642169170000|2022-01-14 14:06:10|151.28|149.08|151.38|149.18|151.38|149.18|151.28|149.08|0
1642169180000|2022-01-14 14:06:20|151.49|149.29|151.9|149.7|151.9|149.7|151.49|149.29|0
1642169190000|2022-01-14 14:06:30|151.8|149.6|151.59|149.39|151.9|149.7|151.59|149.39|0
1642169200000|2022-01-14 14:06:40|151.69|149.49|151.69|149.49|151.9|149.7|151.69|149.49|0
1642169210000|2022-01-14 14:06:50|151.8|149.6|151.8|149.6|151.8|149.6|151.8|149.6|0
1642169220000|2022-01-14 14:07:00|151.69|149.49|151.8|149.6|151.8|149.6|151.69|149.49|0
1642169230000|2022-01-14 14:07:10|151.9|149.7|151.9|149.7|152.01|149.81|151.9|149.7|0
1642169240000|2022-01-14 14:07:20|152.01|149.81|152.22|150.02|152.22|150.02|152.01|149.81|0
1642169250000|2022-01-14 14:07:30|152.01|149.81|149.56|147.36|152.01|149.81|149.56|147.36|0
1642169260000|2022-01-14 14:07:40|149.46|147.26|149.46|147.26|149.46|147.26|149.46|147.26|0
1642169270000|2022-01-14 14:07:50|149.35|147.15|149.35|147.15|149.35|147.15|149.35|147.15|0
1642169280000|2022-01-14 14:08:00|149.25|147.05|149.04|146.84|149.25|147.05|149.04|146.84|0
1642169290000|2022-01-14 14:08:10|149.15|146.95|149.25|147.05|149.25|147.05|149.15|146.95|0
1642169300000|2022-01-14 14:08:20|149.35|147.15|149.15|146.95|149.46|147.26|149.15|146.95|0
1642169310000|2022-01-14 14:08:30|149.04|146.84|149.35|147.15|149.35|147.15|149.04|146.84|0
1642169320000|2022-01-14 14:08:40|149.46|147.26|149.67|147.47|149.77|147.57|149.46|147.26|0
1642169330000|2022-01-14 14:08:50|149.56|147.36|149.25|147.05|149.56|147.36|149.25|147.05|0
1642169340000|2022-01-14 14:09:00|149.15|146.95|149.25|147.05|149.25|147.05|149.15|146.95|0
1642169350000|2022-01-14 14:09:10|149.15|146.95|149.15|146.95|149.15|146.95|149.15|146.95|0
1642169360000|2022-01-14 14:09:20|149.2|147|149.56|147.36|149.56|147.36|149.2|147|0
1642169370000|2022-01-14 14:09:30|149.67|147.47|149.46|147.26|149.67|147.47|149.46|147.26|0
1642169380000|2022-01-14 14:09:40|149.56|147.36|149.46|147.26|149.61|147.41|149.46|147.26|0
1642169390000|2022-01-14 14:09:50|149.56|147.36|149.14|146.94|149.56|147.36|149.14|146.94|0
1642169400000|2022-01-14 14:10:00|149.25|147.05|149.35|147.15|149.46|147.26|149.25|147.05|0
1642169410000|2022-01-14 14:10:10|149.25|147.05|149.14|146.94|149.25|147.05|149.14|146.94|0
1642169420000|2022-01-14 14:10:20|148.83|146.63|148.83|146.63|148.83|146.63|148.83|146.63|0
1642169430000|2022-01-14 14:10:30|148.94|146.74|149.14|146.94|149.14|146.94|148.73|146.53|0
1642169440000|2022-01-14 14:10:40|149.19|146.99|148.94|146.74|149.19|146.99|148.94|146.74|0
1642169450000|2022-01-14 14:10:50|148.83|146.63|148.83|146.63|148.94|146.74|148.83|146.63|0
1642169460000|2022-01-14 14:11:00|148.99|146.79|149.14|146.94|149.14|146.94|148.94|146.74|0
1642169470000|2022-01-14 14:11:10|148.99|146.79|148.94|146.74|148.99|146.79|148.83|146.63|0
1642169480000|2022-01-14 14:11:20|148.83|146.63|148.83|146.63|148.94|146.74|148.83|146.63|0
1642169490000|2022-01-14 14:11:30|148.94|146.74|149.04|146.84|149.14|146.94|148.94|146.74|0
1642169500000|2022-01-14 14:11:40|149.14|146.94|149.56|147.36|149.56|147.36|149.14|146.94|0
1642169510000|2022-01-14 14:11:50|149.77|147.57|149.98|147.78|149.98|147.78|149.77|147.57|0
1642169520000|2022-01-14 14:12:00|149.56|147.36|149.77|147.57|149.77|147.57|149.56|147.36|0
1642169530000|2022-01-14 14:12:10|149.88|147.68|150.03|147.83|150.03|147.83|149.77|147.57|0
1642169540000|2022-01-14 14:12:20|149.98|147.78|149.88|147.68|149.98|147.78|149.88|147.68|0
1642169550000|2022-01-14 14:12:30|149.98|147.78|150.08|147.88|150.08|147.88|149.98|147.78|0
1642169560000|2022-01-14 14:12:40|149.98|147.78|149.56|147.36|149.98|147.78|149.56|147.36|0
1642169570000|2022-01-14 14:12:50|149.77|147.57|149.67|147.47|149.77|147.57|149.56|147.36|0
1642169580000|2022-01-14 14:13:00|149.56|147.36|149.67|147.47|149.67|147.47|149.56|147.36|0
1642169590000|2022-01-14 14:13:10|149.77|147.57|149.88|147.68|149.88|147.68|149.77|147.57|0
1642169600000|2022-01-14 14:13:20|149.77|147.57|149.88|147.68|149.88|147.68|149.67|147.47|0
1642169610000|2022-01-14 14:13:30|149.72|147.52|149.77|147.57|149.77|147.57|149.67|147.47|0
1642169620000|2022-01-14 14:13:40|149.88|147.68|149.77|147.57|149.88|147.68|149.77|147.57|0
1642169630000|2022-01-14 14:13:50|149.87|147.67|149.87|147.67|149.98|147.78|149.87|147.67|0
1642169640000|2022-01-14 14:14:00|149.98|147.78|149.98|147.78|149.98|147.78|149.87|147.67|0
1642169650000|2022-01-14 14:14:10|150.03|147.83|149.98|147.78|150.03|147.83|149.98|147.78|0
1642169660000|2022-01-14 14:14:20|150.08|147.88|150.08|147.88|150.08|147.88|150.08|147.88|0
1642169680000|2022-01-14 14:14:40|150.61|148.41|150.4|148.2|150.61|148.41|150.4|148.2|0
1642169690000|2022-01-14 14:14:50|150.5|148.3|149.77|147.57|150.5|148.3|149.67|147.47|0
1642169700000|2022-01-14 14:15:00|149.67|147.47|149.56|147.36|149.67|147.47|149.56|147.36|0
1642169710000|2022-01-14 14:15:10|149.25|147.05|150.08|147.88|150.08|147.88|149.25|147.05|0
1642169720000|2022-01-14 14:15:20|149.98|147.78|149.98|147.78|149.98|147.78|149.98|147.78|0
1642169730000|2022-01-14 14:15:30|150.08|147.88|150.08|147.88|150.08|147.88|150.08|147.88|0
1642169740000|2022-01-14 14:15:40|149.98|147.78|150.08|147.88|150.08|147.88|149.98|147.78|0
1642169750000|2022-01-14 14:15:50|150.4|148.2|150.5|148.3|150.5|148.3|150.4|148.2|0
1642169760000|2022-01-14 14:16:00|150.61|148.41|151.03|148.83|151.03|148.83|150.61|148.41|0
1642169770000|2022-01-14 14:16:10|151.13|148.93|150.92|148.72|151.13|148.93|150.92|148.72|0
1642169780000|2022-01-14 14:16:20|151.03|148.83|150.71|148.51|151.03|148.83|150.61|148.41|0
1642169790000|2022-01-14 14:16:30|150.92|148.72|151.13|148.93|151.13|148.93|150.92|148.72|0
1642169800000|2022-01-14 14:16:40|151.24|149.04|151.03|148.83|151.34|149.14|151.03|148.83|0
1642169810000|2022-01-14 14:16:50|151.13|148.93|151.03|148.83|151.13|148.93|150.92|148.72|0
1642169820000|2022-01-14 14:17:00|150.92|148.72|151.03|148.83|151.03|148.83|150.82|148.62|0
1642169830000|2022-01-14 14:17:10|150.82|148.62|150.92|148.72|150.92|148.72|150.82|148.62|0
1642169840000|2022-01-14 14:17:20|150.82|148.62|149.87|147.67|150.92|148.72|149.87|147.67|0
1642169850000|2022-01-14 14:17:30|149.98|147.78|149.98|147.78|149.98|147.78|149.87|147.67|0
1642169860000|2022-01-14 14:17:40|149.87|147.67|149.77|147.57|149.87|147.67|149.77|147.57|0
1642169870000|2022-01-14 14:17:50|149.66|147.46|149.56|147.36|149.66|147.46|149.56|147.36|0
1642169880000|2022-01-14 14:18:00|149.45|147.25|149.56|147.36|149.56|147.36|149.45|147.25|0
1642169890000|2022-01-14 14:18:10|149.45|147.25|148.93|146.73|149.45|147.25|148.93|146.73|0
1642169900000|2022-01-14 14:18:20|148.98|146.78|149.14|146.94|149.14|146.94|148.98|146.78|0
1642169910000|2022-01-14 14:18:30|149.04|146.84|149.14|146.94|149.14|146.94|149.04|146.84|0
1642169920000|2022-01-14 14:18:40|149.25|147.05|149.35|147.15|149.35|147.15|149.25|147.05|0
1642169930000|2022-01-14 14:18:50|149.45|147.25|149.77|147.57|149.77|147.57|149.45|147.25|0
1642169940000|2022-01-14 14:19:00|149.87|147.67|149.98|147.78|150.08|147.88|149.87|147.67|0
1642169950000|2022-01-14 14:19:10|149.87|147.67|149.98|147.78|149.98|147.78|149.77|147.57|0
1642169960000|2022-01-14 14:19:20|149.87|147.67|149.87|147.67|149.98|147.78|149.87|147.67|0
1642169970000|2022-01-14 14:19:30|149.98|147.78|149.87|147.67|149.98|147.78|149.87|147.67|0
1642169980000|2022-01-14 14:19:40|149.77|147.57|149.87|147.67|149.87|147.67|149.77|147.57|0
1642169990000|2022-01-14 14:19:50|150.08|147.88|150.08|147.88|150.08|147.88|150.08|147.88|0
1642170000000|2022-01-14 14:20:00|149.87|147.67|149.98|147.78|149.98|147.78|149.87|147.67|0
1642170010000|2022-01-14 14:20:10|149.87|147.67|150.08|147.88|150.08|147.88|149.87|147.67|0
1642170020000|2022-01-14 14:20:20|149.98|147.78|150.08|147.88|150.08|147.88|149.98|147.78|0
1642170030000|2022-01-14 14:20:30|149.98|147.78|150.19|147.99|150.19|147.99|149.98|147.78|0
1642170040000|2022-01-14 14:20:40|150.29|148.09|150.4|148.2|150.4|148.2|150.19|147.99|0
1642170050000|2022-01-14 14:20:50|150.29|148.09|150.4|148.2|150.4|148.2|150.29|148.09|0
1642170060000|2022-01-14 14:21:00|150.45|148.25|150.61|148.41|150.61|148.41|150.4|148.2|0
1642170070000|2022-01-14 14:21:10|150.5|148.3|150.4|148.2|150.5|148.3|150.4|148.2|0
1642170080000|2022-01-14 14:21:20|150.5|148.3|150.61|148.41|150.61|148.41|150.4|148.2|0
1642170090000|2022-01-14 14:21:30|149.87|147.67|149.77|147.57|149.87|147.67|149.77|147.57|0
1642170100000|2022-01-14 14:21:40|149.98|147.78|149.98|147.78|149.98|147.78|149.87|147.67|0
1642170110000|2022-01-14 14:21:50|149.87|147.67|149.87|147.67|149.87|147.67|149.87|147.67|0
1642170120000|2022-01-14 14:22:00|149.98|147.78|149.98|147.78|149.98|147.78|149.98|147.78|0
1642170130000|2022-01-14 14:22:10|150.08|147.88|149.77|147.57|150.08|147.88|149.77|147.57|0
1642170140000|2022-01-14 14:22:20|149.66|147.46|149.66|147.46|149.77|147.57|149.66|147.46|0
1642170150000|2022-01-14 14:22:30|149.61|147.41|149.56|147.36|149.66|147.46|149.56|147.36|0
1642170160000|2022-01-14 14:22:40|149.45|147.25|149.45|147.25|149.45|147.25|149.35|147.15|0
1642170170000|2022-01-14 14:22:50|149.35|147.15|149.35|147.15|149.35|147.15|149.35|147.15|0
1642170180000|2022-01-14 14:23:00|149.45|147.25|149.24|147.04|149.45|147.25|149.24|147.04|0
1642170190000|2022-01-14 14:23:10|149.14|146.94|148.93|146.73|149.14|146.94|148.93|146.73|0
1642170200000|2022-01-14 14:23:20|149.03|146.83|149.03|146.83|149.03|146.83|149.03|146.83|0
1642170210000|2022-01-14 14:23:30|149.14|146.94|149.45|147.25|149.45|147.25|149.14|146.94|0
1642170220000|2022-01-14 14:23:40|149.35|147.15|149.35|147.15|149.45|147.25|149.35|147.15|0
1642170230000|2022-01-14 14:23:50|149.24|147.04|148.93|146.73|149.24|147.04|148.83|146.63|0
1642170240000|2022-01-14 14:24:00|148.72|146.52|148.72|146.52|148.72|146.52|148.72|146.52|0
1642170250000|2022-01-14 14:24:10|148.83|146.63|149.24|147.04|149.24|147.04|148.83|146.63|0
1642170260000|2022-01-14 14:24:20|149.35|147.15|149.66|147.46|149.66|147.46|149.35|147.15|0
1642170270000|2022-01-14 14:24:30|149.77|147.57|149.97|147.77|149.97|147.77|149.77|147.57|0
1642170280000|2022-01-14 14:24:40|149.87|147.67|149.77|147.57|149.97|147.77|149.77|147.57|0
1642170290000|2022-01-14 14:24:50|149.87|147.67|149.97|147.77|149.97|147.77|149.77|147.57|0
1642170300000|2022-01-14 14:25:00|149.87|147.67|149.87|147.67|149.97|147.77|149.87|147.67|0
1642170310000|2022-01-14 14:25:10|150.08|147.88|150.5|148.3|150.5|148.3|150.08|147.88|0
1642170320000|2022-01-14 14:25:20|150.6|148.4|150.5|148.3|150.71|148.51|150.5|148.3|0
1642170330000|2022-01-14 14:25:30|150.6|148.4|151.02|148.82|151.02|148.82|150.6|148.4|0
1642170340000|2022-01-14 14:25:40|151.13|148.93|151.02|148.82|151.13|148.93|151.02|148.82|0
1642170350000|2022-01-14 14:25:50|149.97|147.77|150.08|147.88|150.08|147.88|149.97|147.77|0
1642170360000|2022-01-14 14:26:00|150.39|148.19|150.39|148.19|150.39|148.19|150.39|148.19|0
1642170370000|2022-01-14 14:26:10|150.5|148.3|150.5|148.3|150.5|148.3|150.39|148.19|0
1642170380000|2022-01-14 14:26:20|150.71|148.51|150.29|148.09|150.81|148.61|150.29|148.09|0
1642170390000|2022-01-14 14:26:30|149.87|147.67|149.87|147.67|149.87|147.67|149.76|147.56|0
1642170400000|2022-01-14 14:26:40|149.76|147.56|149.76|147.56|149.76|147.56|149.66|147.46|0
1642170410000|2022-01-14 14:26:50|149.87|147.67|149.97|147.77|149.97|147.77|149.87|147.67|0
1642170420000|2022-01-14 14:27:00|150.71|148.51|150.08|147.88|151.02|148.82|150.08|147.88|0
1642170430000|2022-01-14 14:27:10|149.87|147.67|149.87|147.67|149.87|147.67|149.76|147.56|0
1642170440000|2022-01-14 14:27:20|149.76|147.56|149.76|147.56|149.87|147.67|149.76|147.56|0
1642170450000|2022-01-14 14:27:30|149.87|147.67|150.29|148.09|150.71|148.51|149.87|147.67|0
1642170460000|2022-01-14 14:27:40|150.5|148.3|149.97|147.77|150.5|148.3|149.97|147.77|0
1642170470000|2022-01-14 14:27:50|149.87|147.67|149.76|147.56|149.87|147.67|149.66|147.46|0
1642170480000|2022-01-14 14:28:00|149.66|147.46|149.97|147.77|149.97|147.77|149.66|147.46|0
1642170490000|2022-01-14 14:28:10|149.76|147.56|149.87|147.67|149.87|147.67|149.76|147.56|0
1642170500000|2022-01-14 14:28:20|149.97|147.77|150.18|147.98|150.18|147.98|149.97|147.77|0
1642170510000|2022-01-14 14:28:30|150.6|148.4|149.97|147.77|150.6|148.4|149.97|147.77|0
1642170520000|2022-01-14 14:28:40|150.08|147.88|149.97|147.77|150.08|147.88|149.97|147.77|0
1642170530000|2022-01-14 14:28:50|150.08|147.88|149.87|147.67|150.23|148.03|149.87|147.67|0
1642170540000|2022-01-14 14:29:00|149.92|147.72|149.76|147.56|149.92|147.72|149.66|147.46|0
1642170550000|2022-01-14 14:29:10|149.66|147.46|149.45|147.25|149.66|147.46|149.45|147.25|0
1642170560000|2022-01-14 14:29:20|149.66|147.46|149.66|147.46|149.66|147.46|149.66|147.46|0
1642170570000|2022-01-14 14:29:30|149.71|147.51|149.87|147.67|149.87|147.67|149.66|147.46|0
1642170580000|2022-01-14 14:29:40|150.08|147.88|149.76|147.56|150.08|147.88|149.76|147.56|0
1642170590000|2022-01-14 14:29:50|149.66|147.46|149.45|147.25|149.66|147.46|149.34|147.14|0
1642170600000|2022-01-14 14:30:00|149.66|147.46|150.08|147.88|150.29|148.09|149.66|147.46|0
1642170610000|2022-01-14 14:30:10|149.87|147.67|150.29|148.09|150.29|148.09|149.34|147.14|0
1642170620000|2022-01-14 14:30:20|151.13|148.93|151.02|148.82|151.44|149.24|151.02|148.82|0
1642170630000|2022-01-14 14:30:30|151.34|149.14|150.81|148.61|151.34|149.14|150.5|148.3|0
1642170640000|2022-01-14 14:30:40|151.44|149.24|149.87|147.67|151.44|149.24|149.76|147.56|0
1642170650000|2022-01-14 14:30:50|150.08|147.88|150.6|148.4|150.6|148.4|150.08|147.88|0
1642170660000|2022-01-14 14:31:00|151.13|148.93|151.34|149.14|151.34|149.14|151.13|148.93|0
1642170670000|2022-01-14 14:31:10|151.23|149.03|151.13|148.93|151.23|149.03|151.02|148.82|0
1642170680000|2022-01-14 14:31:20|150.6|148.4|150.18|147.98|150.6|148.4|150.18|147.98|0
1642170690000|2022-01-14 14:31:30|150.6|148.4|150.81|148.61|151.34|149.14|150.6|148.4|0
1642170700000|2022-01-14 14:31:40|150.92|148.72|150.6|148.4|151.02|148.82|150.6|148.4|0
1642170710000|2022-01-14 14:31:50|150.71|148.51|150.5|148.3|150.71|148.51|150.39|148.19|0
1642170720000|2022-01-14 14:32:00|150.71|148.51|150.92|148.72|151.02|148.82|150.71|148.51|0
1642170730000|2022-01-14 14:32:10|150.81|148.61|151.13|148.93|151.44|149.24|150.81|148.61|0
1642170740000|2022-01-14 14:32:20|150.97|148.77|151.23|149.03|151.55|149.35|150.97|148.77|0
1642170750000|2022-01-14 14:32:30|151.44|149.24|150.71|148.51|151.44|149.24|150.71|148.51|0
1642170760000|2022-01-14 14:32:40|150.6|148.4|150.71|148.51|150.81|148.61|150.39|148.19|0
1642170770000|2022-01-14 14:32:50|151.02|148.82|150.92|148.72|151.13|148.93|150.92|148.72|0
1642170780000|2022-01-14 14:33:00|150.81|148.61|151.13|148.93|151.13|148.93|150.81|148.61|0
1642170790000|2022-01-14 14:33:10|151.02|148.82|151.02|148.82|151.02|148.82|150.5|148.3|0
1642170800000|2022-01-14 14:33:20|151.23|149.03|150.81|148.61|151.28|149.08|150.81|148.61|0
1642170810000|2022-01-14 14:33:30|150.7|148.5|150.92|148.72|150.92|148.72|150.7|148.5|0
1642170820000|2022-01-14 14:33:40|151.02|148.82|151.13|148.93|151.23|149.03|151.02|148.82|0
1642170830000|2022-01-14 14:33:50|151.34|149.14|150.28|148.08|151.34|149.14|150.28|148.08|0
1642170840000|2022-01-14 14:34:00|150.44|148.24|150.28|148.08|150.55|148.35|150.28|148.08|0
1642170850000|2022-01-14 14:34:10|150.39|148.19|149.24|147.04|150.39|148.19|149.24|147.04|0
1642170860000|2022-01-14 14:34:20|148.61|146.41|148.4|146.2|148.61|146.41|148.4|146.2|0
1642170870000|2022-01-14 14:34:30|148.09|145.89|148.09|145.89|148.2|146|148.09|145.89|0
1642170880000|2022-01-14 14:34:40|148.2|146|148.51|146.31|148.51|146.31|148.2|146|0
1642170890000|2022-01-14 14:34:50|148.72|146.52|149.03|146.83|149.03|146.83|148.72|146.52|0
1642170900000|2022-01-14 14:35:00|149.34|147.14|149.13|146.93|149.34|147.14|149.13|146.93|0
1642170910000|2022-01-14 14:35:10|148.82|146.62|148.4|146.2|148.82|146.62|148.2|146|0
1642170920000|2022-01-14 14:35:20|149.03|146.83|148.92|146.72|149.34|147.14|148.92|146.72|0
1642170930000|2022-01-14 14:35:30|148.82|146.62|150.91|148.71|151.07|148.87|148.82|146.62|0
1642170940000|2022-01-14 14:35:40|151.44|149.24|152.02|149.82|152.29|150.09|151.44|149.24|0
1642170950000|2022-01-14 14:35:50|151.86|149.66|152.5|150.3|152.5|150.3|151.86|149.66|0
1642170960000|2022-01-14 14:36:00|152.92|150.72|151.97|149.77|152.92|150.72|151.97|149.77|0
1642170970000|2022-01-14 14:36:10|152.02|149.82|153.24|151.04|153.24|151.04|152.02|149.82|0
1642170980000|2022-01-14 14:36:20|152.71|150.51|152.07|149.87|152.92|150.72|152.07|149.87|0
1642170990000|2022-01-14 14:36:30|152.18|149.98|152.18|149.98|152.18|149.98|152.18|149.98|0
1642171000000|2022-01-14 14:36:40|151.76|149.56|152.28|150.08|152.28|150.08|151.02|148.82|0
1642171010000|2022-01-14 14:36:50|152.6|150.4|152.81|150.61|152.81|150.61|152.5|150.3|0
1642171020000|2022-01-14 14:37:00|152.6|150.4|152.6|150.4|153.13|150.93|152.6|150.4|0
1642171030000|2022-01-14 14:37:10|152.28|150.08|152.92|150.72|153.03|150.83|152.28|150.08|0
1642171040000|2022-01-14 14:37:20|152.18|149.98|152.92|150.72|152.92|150.72|152.18|149.98|0
1642171050000|2022-01-14 14:37:30|153.24|151.04|152.71|150.51|153.24|151.04|152.39|150.19|0
1642171060000|2022-01-14 14:37:40|152.81|150.61|153.77|151.57|153.77|151.57|152.81|150.61|0
1642171070000|2022-01-14 14:37:50|154.2|152|155.91|153.71|155.91|153.71|154.2|152|0
1642171080000|2022-01-14 14:38:00|155.8|153.6|156.23|154.03|156.23|154.03|155.69|153.49|0
1642171090000|2022-01-14 14:38:10|157.2|155|157.09|154.89|157.2|155|157.09|154.89|0
1642171100000|2022-01-14 14:38:20|157.2|155|157.09|154.89|157.31|155.11|157.09|154.89|0
1642171110000|2022-01-14 14:38:30|157.31|155.11|157.42|155.22|157.42|155.22|157.2|155|0
1642171120000|2022-01-14 14:38:40|157.52|155.32|157.9|155.7|157.96|155.76|157.52|155.32|0
1642171130000|2022-01-14 14:38:50|157.96|155.76|157.2|155|158.06|155.86|157.2|155|0
1642171140000|2022-01-14 14:39:00|157.85|155.65|156.98|154.78|157.85|155.65|156.98|154.78|0
1642171150000|2022-01-14 14:39:10|156.88|154.68|156.88|154.68|156.88|154.68|156.77|154.57|0
1642171160000|2022-01-14 14:39:20|156.44|154.24|156.55|154.35|156.77|154.57|156.44|154.24|0
1642171170000|2022-01-14 14:39:30|156.66|154.46|156.34|154.14|156.66|154.46|156.23|154.03|0
1642171180000|2022-01-14 14:39:40|156.12|153.92|156.12|153.92|156.12|153.92|156.01|153.81|0
1642171190000|2022-01-14 14:39:50|156.23|154.03|156.55|154.35|156.55|154.35|156.23|154.03|0
1642171200000|2022-01-14 14:40:00|156.44|154.24|156.55|154.35|156.55|154.35|156.23|154.03|0
1642171210000|2022-01-14 14:40:10|156.23|154.03|156.88|154.68|156.88|154.68|156.23|154.03|0
1642171220000|2022-01-14 14:40:20|156.77|154.57|157.14|154.94|157.31|155.11|156.77|154.57|0
1642171230000|2022-01-14 14:40:30|157.09|154.89|157.52|155.32|157.52|155.32|157.09|154.89|0
1642171240000|2022-01-14 14:40:40|157.74|155.54|157.74|155.54|157.74|155.54|157.63|155.43|0
1642171250000|2022-01-14 14:40:50|157.52|155.32|158.28|156.08|158.28|156.08|157.52|155.32|0
1642171260000|2022-01-14 14:41:00|158.5|156.3|158.28|156.08|158.5|156.3|158.28|156.08|0
1642171270000|2022-01-14 14:41:10|157.74|155.54|157.41|155.21|157.74|155.54|157.41|155.21|0
1642171280000|2022-01-14 14:41:20|156.87|154.67|157.2|155|157.41|155.21|156.87|154.67|0
1642171290000|2022-01-14 14:41:30|156.98|154.78|156.44|154.24|156.98|154.78|156.44|154.24|0
1642171300000|2022-01-14 14:41:40|156.55|154.35|156.12|153.92|156.66|154.46|156.12|153.92|0
1642171310000|2022-01-14 14:41:50|155.91|153.71|155.26|153.06|155.91|153.71|155.26|153.06|0
1642171320000|2022-01-14 14:42:00|155.8|153.6|155.37|153.17|155.8|153.6|155.37|153.17|0
1642171330000|2022-01-14 14:42:10|155.05|152.85|155.26|153.06|155.37|153.17|155.05|152.85|0
1642171340000|2022-01-14 14:42:20|154.62|152.42|155.48|153.28|155.48|153.28|154.62|152.42|0
1642171350000|2022-01-14 14:42:30|155.26|153.06|155.58|153.38|155.58|153.38|155.26|153.06|0
1642171360000|2022-01-14 14:42:40|155.69|153.49|155.16|152.96|155.69|153.49|155.16|152.96|0
1642171370000|2022-01-14 14:42:50|155.05|152.85|154.83|152.63|155.05|152.85|154.83|152.63|0
1642171380000|2022-01-14 14:43:00|154.73|152.53|154.19|151.99|154.73|152.53|154.19|151.99|0
1642171390000|2022-01-14 14:43:10|154.41|152.21|154.83|152.63|154.83|152.63|154.3|152.1|0
1642171400000|2022-01-14 14:43:20|154.73|152.53|154.83|152.63|154.94|152.74|154.73|152.53|0
1642171410000|2022-01-14 14:43:30|154.94|152.74|154.73|152.53|154.94|152.74|154.73|152.53|0
1642171420000|2022-01-14 14:43:40|154.83|152.63|154.51|152.31|154.83|152.63|154.51|152.31|0
1642171430000|2022-01-14 14:43:50|154.19|151.99|154.51|152.31|154.51|152.31|154.19|151.99|0
1642171440000|2022-01-14 14:44:00|154.94|152.74|155.8|153.6|155.8|153.6|154.94|152.74|0
1642171450000|2022-01-14 14:44:10|156.33|154.13|155.9|153.7|156.98|154.78|155.9|153.7|0
1642171460000|2022-01-14 14:44:20|156.01|153.81|156.12|153.92|156.12|153.92|156.01|153.81|0
1642171470000|2022-01-14 14:44:30|156.23|154.03|156.98|154.78|156.98|154.78|156.23|154.03|0
1642171480000|2022-01-14 14:44:40|156.87|154.67|156.87|154.67|156.98|154.78|156.87|154.67|0
1642171490000|2022-01-14 14:44:50|157.2|155|156.98|154.78|157.74|155.54|156.98|154.78|0
1642171500000|2022-01-14 14:45:00|156.77|154.57|156.66|154.46|156.87|154.67|156.55|154.35|0
1642171510000|2022-01-14 14:45:10|156.23|154.03|156.55|154.35|156.66|154.46|156.23|154.03|0
1642171520000|2022-01-14 14:45:20|156.33|154.13|156.12|153.92|156.33|154.13|156.01|153.81|0
1642171530000|2022-01-14 14:45:30|156.23|154.03|157.09|154.89|157.09|154.89|156.23|154.03|0
1642171540000|2022-01-14 14:45:40|157.74|155.54|158.28|156.08|158.28|156.08|157.74|155.54|0
1642171550000|2022-01-14 14:45:50|158.33|156.13|157.41|155.21|158.33|156.13|157.41|155.21|0
1642171560000|2022-01-14 14:46:00|157.74|155.54|157.63|155.43|157.84|155.64|157.63|155.43|0
1642171570000|2022-01-14 14:46:10|157.52|155.32|156.87|154.67|157.52|155.32|156.87|154.67|0
1642171580000|2022-01-14 14:46:20|156.98|154.78|157.2|155|157.2|155|156.98|154.78|0
1642171590000|2022-01-14 14:46:30|157.09|154.89|157.84|155.64|157.84|155.64|157.09|154.89|0
1642171600000|2022-01-14 14:46:40|157.74|155.54|158.17|155.97|158.17|155.97|157.74|155.54|0
1642171610000|2022-01-14 14:46:50|158.76|156.56|159.15|156.95|159.36|157.16|158.76|156.56|0
1642171620000|2022-01-14 14:47:00|159.58|157.38|159.69|157.49|159.91|157.71|159.58|157.38|0
1642171630000|2022-01-14 14:47:10|159.91|157.71|160.89|158.69|160.89|158.69|159.8|157.6|0
1642171640000|2022-01-14 14:47:20|160.45|158.25|159.8|157.6|160.45|158.25|159.8|157.6|0
1642171650000|2022-01-14 14:47:30|159.69|157.49|159.8|157.6|159.8|157.6|159.58|157.38|0
1642171660000|2022-01-14 14:47:40|159.91|157.71|159.25|157.05|159.91|157.71|159.25|157.05|0
1642171670000|2022-01-14 14:47:50|159.04|156.84|158.28|156.08|159.04|156.84|158.28|156.08|0
1642171680000|2022-01-14 14:48:00|158.39|156.19|158.28|156.08|158.71|156.51|158.28|156.08|0
1642171690000|2022-01-14 14:48:10|157.63|155.43|157.35|155.15|157.74|155.54|157.35|155.15|0
1642171700000|2022-01-14 14:48:20|157.41|155.21|156.76|154.56|157.41|155.21|156.76|154.56|0
1642171710000|2022-01-14 14:48:30|156.98|154.78|157.95|155.75|157.95|155.75|156.98|154.78|0
1642171720000|2022-01-14 14:48:40|158.28|156.08|158.82|156.62|158.82|156.62|158.28|156.08|0
1642171730000|2022-01-14 14:48:50|159.04|156.84|158.38|156.18|159.04|156.84|158.17|155.97|0
1642171740000|2022-01-14 14:49:00|158.71|156.51|158.82|156.62|158.93|156.73|158.38|156.18|0
1642171750000|2022-01-14 14:49:10|159.47|157.27|159.04|156.84|159.47|157.27|159.04|156.84|0
1642171760000|2022-01-14 14:49:20|158.6|156.4|158.82|156.62|158.93|156.73|158.6|156.4|0
1642171770000|2022-01-14 14:49:30|158.38|156.18|158.6|156.4|158.6|156.4|158.38|156.18|0
1642171780000|2022-01-14 14:49:40|158.06|155.86|157.73|155.53|158.06|155.86|157.63|155.43|0
1642171790000|2022-01-14 14:49:50|157.84|155.64|156.55|154.35|157.95|155.75|156.55|154.35|0
1642171800000|2022-01-14 14:50:00|156.71|154.51|156.01|153.81|156.71|154.51|156.01|153.81|0
1642171810000|2022-01-14 14:50:10|156.12|153.92|156.87|154.67|156.87|154.67|156.12|153.92|0
1642171820000|2022-01-14 14:50:20|157.3|155.1|157.95|155.75|157.95|155.75|157.3|155.1|0
1642171830000|2022-01-14 14:50:30|157.52|155.32|157.09|154.89|157.52|155.32|157.09|154.89|0
1642171840000|2022-01-14 14:50:40|157.25|155.05|156.87|154.67|157.3|155.1|156.87|154.67|0
1642171850000|2022-01-14 14:50:50|157.3|155.1|157.84|155.64|157.84|155.64|157.3|155.1|0
1642171860000|2022-01-14 14:51:00|157.63|155.43|158.28|156.08|158.28|156.08|157.63|155.43|0
1642171870000|2022-01-14 14:51:10|158.71|156.51|158.38|156.18|158.71|156.51|158.28|156.08|0
1642171880000|2022-01-14 14:51:20|158.87|156.67|158.28|156.08|158.87|156.67|158.28|156.08|0
1642171890000|2022-01-14 14:51:30|158.17|155.97|158.93|156.73|158.93|156.73|158.17|155.97|0
1642171900000|2022-01-14 14:51:40|159.25|157.05|159.58|157.38|159.69|157.49|159.25|157.05|0
1642171910000|2022-01-14 14:51:50|159.47|157.27|159.25|157.05|159.47|157.27|159.25|157.05|0
1642171920000|2022-01-14 14:52:00|159.47|157.27|160.12|157.92|160.12|157.92|159.47|157.27|0
1642171930000|2022-01-14 14:52:10|159.69|157.49|159.69|157.49|159.69|157.49|159.47|157.27|0
1642171940000|2022-01-14 14:52:20|159.58|157.38|158.6|156.4|159.58|157.38|158.6|156.4|0
1642171950000|2022-01-14 14:52:30|158.93|156.73|158.6|156.4|158.93|156.73|158.6|156.4|0
1642171960000|2022-01-14 14:52:40|158.38|156.18|158.6|156.4|158.6|156.4|158.27|156.07|0
1642171970000|2022-01-14 14:52:50|158.49|156.29|158.93|156.73|158.93|156.73|158.38|156.18|0
1642171980000|2022-01-14 14:53:00|158.65|156.45|158.6|156.4|158.87|156.67|158.6|156.4|0
1642171990000|2022-01-14 14:53:10|158.49|156.29|158.93|156.73|158.93|156.73|158.49|156.29|0
1642172000000|2022-01-14 14:53:20|159.03|156.83|159.69|157.49|159.69|157.49|159.03|156.83|0
1642172010000|2022-01-14 14:53:30|159.8|157.6|159.58|157.38|159.8|157.6|159.52|157.32|0
1642172020000|2022-01-14 14:53:40|159.25|157.05|160.12|157.92|160.12|157.92|159.25|157.05|0
1642172030000|2022-01-14 14:53:50|160.01|157.81|159.91|157.71|160.23|158.03|159.91|157.71|0
1642172040000|2022-01-14 14:54:00|159.47|157.27|158.93|156.73|159.47|157.27|158.82|156.62|0
1642172050000|2022-01-14 14:54:10|158.71|156.51|158.6|156.4|158.82|156.62|158.27|156.07|0
1642172060000|2022-01-14 14:54:20|158.93|156.73|159.47|157.27|159.47|157.27|158.93|156.73|0
1642172070000|2022-01-14 14:54:30|159.36|157.16|159.8|157.6|159.91|157.71|159.36|157.16|0
1642172080000|2022-01-14 14:54:40|159.69|157.49|159.69|157.49|159.69|157.49|159.47|157.27|0
1642172090000|2022-01-14 14:54:50|160.01|157.81|160.23|158.03|160.45|158.25|160.01|157.81|0
1642172100000|2022-01-14 14:55:00|160.01|157.81|160.56|158.36|160.56|158.36|159.8|157.6|0
1642172110000|2022-01-14 14:55:10|160.89|158.69|161.66|159.46|161.66|159.46|160.89|158.69|0
1642172120000|2022-01-14 14:55:20|161.55|159.35|161.88|159.68|161.88|159.68|161.55|159.35|0
1642172130000|2022-01-14 14:55:30|162.32|160.12|162.76|160.56|162.76|160.56|162.21|160.01|0
1642172140000|2022-01-14 14:55:40|162.65|160.45|162.76|160.56|162.76|160.56|162.43|160.23|0
1642172150000|2022-01-14 14:55:50|163.42|161.22|163.09|160.89|163.42|161.22|162.98|160.78|0
1642172160000|2022-01-14 14:56:00|163.31|161.11|170.67|168.47|170.78|168.58|163.31|161.11|0
1642172170000|2022-01-14 14:56:10|165.46|163.26|165.68|163.48|165.68|163.48|165.46|163.26|0
1642172180000|2022-01-14 14:56:20|165.79|163.59|166.23|164.03|166.35|164.15|165.68|163.48|0
1642172190000|2022-01-14 14:56:30|166.12|163.92|166.57|164.37|166.57|164.37|166.12|163.92|0
1642172200000|2022-01-14 14:56:40|166.12|163.92|165.68|163.48|166.12|163.92|165.68|163.48|0
1642172210000|2022-01-14 14:56:50|165.57|163.37|165.24|163.04|165.57|163.37|165.24|163.04|0
1642172220000|2022-01-14 14:57:00|165.13|162.93|165.46|163.26|165.57|163.37|165.13|162.93|0
1642172230000|2022-01-14 14:57:10|165.57|163.37|166.35|164.15|166.35|164.15|165.57|163.37|0
1642172240000|2022-01-14 14:57:20|166.46|164.26|166.46|164.26|166.57|164.37|166.46|164.26|0
1642172250000|2022-01-14 14:57:30|166.23|164.03|166.23|164.03|166.23|164.03|166.12|163.92|0
1642172260000|2022-01-14 14:57:40|166.01|163.81|165.24|163.04|166.01|163.81|165.24|163.04|0
1642172270000|2022-01-14 14:57:50|165.13|162.93|165.24|163.04|165.24|163.04|165.13|162.93|0
1642172280000|2022-01-14 14:58:00|165.35|163.15|166.35|164.15|166.46|164.26|165.35|163.15|0
1642172290000|2022-01-14 14:58:10|166.01|163.81|165.57|163.37|166.01|163.81|165.57|163.37|0
1642172300000|2022-01-14 14:58:20|165.46|163.26|165.46|163.26|165.46|163.26|165.46|163.26|0
1642172310000|2022-01-14 14:58:30|165.57|163.37|165.9|163.7|165.9|163.7|165.57|163.37|0
1642172320000|2022-01-14 14:58:40|166.01|163.81|165.9|163.7|166.01|163.81|165.79|163.59|0
1642172330000|2022-01-14 14:58:50|165.79|163.59|165.46|163.26|166.01|163.81|165.46|163.26|0
1642172340000|2022-01-14 14:59:00|165.57|163.37|165.9|163.7|166.01|163.81|165.57|163.37|0
1642172350000|2022-01-14 14:59:10|165.57|163.37|165.68|163.48|165.9|163.7|165.57|163.37|0
1642172360000|2022-01-14 14:59:20|166.01|163.81|166.12|163.92|166.34|164.14|166.01|163.81|0
1642172370000|2022-01-14 14:59:30|166.23|164.03|166.23|164.03|166.23|164.03|166.01|163.81|0
1642172380000|2022-01-14 14:59:40|166.34|164.14|166.23|164.03|166.34|164.14|166.12|163.92|0
1642172390000|2022-01-14 14:59:50|166.01|163.81|166.12|163.92|166.12|163.92|165.9|163.7|0
1642172400000|2022-01-14 15:00:00|166.51|164.31|166.84|164.64|166.9|164.7|166.51|164.31|0
1642172410000|2022-01-14 15:00:10|166.73|164.53|164.13|161.93|166.73|164.53|164.13|161.93|0
1642172420000|2022-01-14 15:00:20|163.69|161.49|163.58|161.38|163.69|161.49|163.47|161.27|0
1642172430000|2022-01-14 15:00:30|163.69|161.49|163.8|161.6|164.46|162.26|163.69|161.49|0
1642172440000|2022-01-14 15:00:40|164.02|161.82|164.35|162.15|164.35|162.15|164.02|161.82|0
1642172450000|2022-01-14 15:00:50|164.13|161.93|164.19|161.99|164.57|162.37|164.13|161.93|0
1642172460000|2022-01-14 15:01:00|163.36|161.16|162.6|160.4|163.91|161.71|162.6|160.4|0
1642172470000|2022-01-14 15:01:10|162.16|159.96|162.16|159.96|162.38|160.18|162.16|159.96|0
1642172480000|2022-01-14 15:01:20|161.99|159.79|162.71|160.51|162.71|160.51|161.99|159.79|0
1642172490000|2022-01-14 15:01:30|162.32|160.12|163.47|161.27|163.47|161.27|162.32|160.12|0
1642172500000|2022-01-14 15:01:40|163.36|161.16|162.49|160.29|163.36|161.16|162.49|160.29|0
1642172510000|2022-01-14 15:01:50|162.71|160.51|162.16|159.96|162.98|160.78|162.16|159.96|0
1642172520000|2022-01-14 15:02:00|162.27|160.07|162.6|160.4|163.03|160.83|162.27|160.07|0
1642172530000|2022-01-14 15:02:10|162.49|160.29|162.92|160.72|163.03|160.83|162.49|160.29|0
1642172540000|2022-01-14 15:02:20|163.14|160.94|161.94|159.74|163.14|160.94|161.94|159.74|0
1642172550000|2022-01-14 15:02:30|161.72|159.52|161.83|159.63|161.83|159.63|161.29|159.09|0
1642172560000|2022-01-14 15:02:40|161.72|159.52|161.94|159.74|162.16|159.96|161.72|159.52|0
1642172570000|2022-01-14 15:02:50|161.83|159.63|162.05|159.85|162.05|159.85|161.56|159.36|0
1642172580000|2022-01-14 15:03:00|162.16|159.96|161.72|159.52|162.16|159.96|161.72|159.52|0
1642172590000|2022-01-14 15:03:10|161.61|159.41|161.29|159.09|161.61|159.41|161.29|159.09|0
1642172600000|2022-01-14 15:03:20|161.5|159.3|161.94|159.74|161.94|159.74|161.5|159.3|0
1642172610000|2022-01-14 15:03:30|161.72|159.52|161.07|158.87|161.72|159.52|161.07|158.87|0
1642172620000|2022-01-14 15:03:40|161.18|158.98|161.18|158.98|161.29|159.09|161.07|158.87|0
1642172630000|2022-01-14 15:03:50|160.85|158.65|160.31|158.11|160.85|158.65|160.31|158.11|0
1642172640000|2022-01-14 15:04:00|159.77|157.57|160.74|158.54|160.85|158.65|159.77|157.57|0
1642172650000|2022-01-14 15:04:10|160.85|158.65|161.5|159.3|161.61|159.41|160.85|158.65|0
1642172660000|2022-01-14 15:04:20|161.72|159.52|161.72|159.52|161.83|159.63|161.72|159.52|0
1642172670000|2022-01-14 15:04:30|161.28|159.08|161.18|158.98|161.39|159.19|161.18|158.98|0
1642172680000|2022-01-14 15:04:40|161.5|159.3|161.72|159.52|162.05|159.85|161.5|159.3|0
1642172690000|2022-01-14 15:04:50|162.05|159.85|161.72|159.52|162.38|160.18|161.61|159.41|0
1642172700000|2022-01-14 15:05:00|161.83|159.63|162.59|160.39|162.7|160.5|161.83|159.63|0
1642172710000|2022-01-14 15:05:10|163.25|161.05|162.87|160.67|163.36|161.16|162.7|160.5|0
1642172720000|2022-01-14 15:05:20|162.7|160.5|163.47|161.27|163.47|161.27|162.7|160.5|0
1642172730000|2022-01-14 15:05:30|164.24|162.04|164.57|162.37|164.57|162.37|163.8|161.6|0
1642172740000|2022-01-14 15:05:40|164.24|162.04|164.13|161.93|164.35|162.15|164.13|161.93|0
1642172750000|2022-01-14 15:05:50|164.02|161.82|164.35|162.15|164.35|162.15|163.8|161.6|0
1642172760000|2022-01-14 15:06:00|164.07|161.87|163.69|161.49|164.07|161.87|163.69|161.49|0
1642172770000|2022-01-14 15:06:10|163.36|161.16|163.8|161.6|164.02|161.82|163.36|161.16|0
1642172780000|2022-01-14 15:06:20|163.69|161.49|163.69|161.49|163.91|161.71|163.58|161.38|0
1642172790000|2022-01-14 15:06:30|163.47|161.27|163.58|161.38|163.58|161.38|163.47|161.27|0
1642172800000|2022-01-14 15:06:40|163.8|161.6|163.47|161.27|163.8|161.6|163.47|161.27|0
1642172810000|2022-01-14 15:06:50|163.25|161.05|163.36|161.16|163.58|161.38|163.25|161.05|0
1642172820000|2022-01-14 15:07:00|162.81|160.61|163.03|160.83|163.03|160.83|162.81|160.61|0
1642172830000|2022-01-14 15:07:10|162.81|160.61|163.25|161.05|163.47|161.27|162.81|160.61|0
1642172840000|2022-01-14 15:07:20|163.47|161.27|163.74|161.54|163.8|161.6|163.47|161.27|0
1642172850000|2022-01-14 15:07:30|164.13|161.93|164.24|162.04|164.46|162.26|164.13|161.93|0
1642172860000|2022-01-14 15:07:40|163.25|161.05|163.25|161.05|163.47|161.27|163.14|160.94|0
1642172870000|2022-01-14 15:07:50|163.41|161.21|163.36|161.16|163.63|161.43|163.36|161.16|0
1642172880000|2022-01-14 15:08:00|163.58|161.38|164.02|161.82|164.02|161.82|163.58|161.38|0
1642172890000|2022-01-14 15:08:10|164.24|162.04|164.29|162.09|164.35|162.15|164.02|161.82|0
1642172900000|2022-01-14 15:08:20|164.68|162.48|164.02|161.82|164.68|162.48|164.02|161.82|0
1642172910000|2022-01-14 15:08:30|164.13|161.93|164.13|161.93|164.24|162.04|164.13|161.93|0
1642172920000|2022-01-14 15:08:40|164.24|162.04|164.68|162.48|164.68|162.48|164.24|162.04|0
1642172930000|2022-01-14 15:08:50|165.12|162.92|165.56|163.36|165.56|163.36|165.01|162.81|0
1642172940000|2022-01-14 15:09:00|165.01|162.81|164.68|162.48|165.01|162.81|164.62|162.42|0
1642172950000|2022-01-14 15:09:10|164.79|162.59|164.57|162.37|164.9|162.7|164.57|162.37|0
1642172960000|2022-01-14 15:09:20|164.46|162.26|164.29|162.09|164.46|162.26|164.29|162.09|0
1642172970000|2022-01-14 15:09:30|164.35|162.15|164.24|162.04|164.46|162.26|164.24|162.04|0
1642172980000|2022-01-14 15:09:40|163.91|161.71|163.58|161.38|163.91|161.71|163.47|161.27|0
1642172990000|2022-01-14 15:09:50|163.69|161.49|164.02|161.82|164.02|161.82|163.47|161.27|0
1642173000000|2022-01-14 15:10:00|163.91|161.71|163.69|161.49|163.91|161.71|163.58|161.38|0
1642173010000|2022-01-14 15:10:10|163.91|161.71|163.8|161.6|163.91|161.71|163.8|161.6|0
1642173020000|2022-01-14 15:10:20|163.91|161.71|163.03|160.83|163.91|161.71|163.03|160.83|0
1642173030000|2022-01-14 15:10:30|163.14|160.94|163.36|161.16|163.36|161.16|163.14|160.94|0
1642173040000|2022-01-14 15:10:40|163.25|161.05|163.8|161.6|163.8|161.6|163.25|161.05|0
1642173050000|2022-01-14 15:10:50|163.58|161.38|163.8|161.6|163.8|161.6|163.58|161.38|0
1642173060000|2022-01-14 15:11:00|164.02|161.82|164.02|161.82|164.02|161.82|164.02|161.82|0
1642173070000|2022-01-14 15:11:10|164.13|161.93|165.12|162.92|165.12|162.92|164.13|161.93|0
1642173080000|2022-01-14 15:11:20|165.34|163.14|166.12|163.92|166.12|163.92|165.34|163.14|0
1642173090000|2022-01-14 15:11:30|166.23|164.03|166.34|164.14|166.34|164.14|166.17|163.97|0
1642173100000|2022-01-14 15:11:40|166.23|164.03|166.12|163.92|166.45|164.25|166.12|163.92|0
1642173110000|2022-01-14 15:11:50|165.56|163.36|165.45|163.25|165.56|163.36|165.45|163.25|0
1642173120000|2022-01-14 15:12:00|165.67|163.47|165.01|162.81|165.67|163.47|165.01|162.81|0
1642173130000|2022-01-14 15:12:10|164.79|162.59|164.9|162.7|165.01|162.81|164.79|162.59|0
1642173140000|2022-01-14 15:12:20|164.79|162.59|164.9|162.7|164.9|162.7|164.79|162.59|0
1642173150000|2022-01-14 15:12:30|165.01|162.81|164.35|162.15|165.01|162.81|164.35|162.15|0
1642173160000|2022-01-14 15:12:40|164.46|162.26|164.24|162.04|164.46|162.26|164.13|161.93|0
1642173170000|2022-01-14 15:12:50|163.69|161.49|164.13|161.93|164.13|161.93|163.69|161.49|0
1642173180000|2022-01-14 15:13:00|163.8|161.6|164.13|161.93|164.13|161.93|163.8|161.6|0
1642173190000|2022-01-14 15:13:10|164.02|161.82|164.02|161.82|164.13|161.93|164.02|161.82|0
1642173200000|2022-01-14 15:13:20|164.13|161.93|163.74|161.54|164.24|162.04|163.74|161.54|0
1642173210000|2022-01-14 15:13:30|163.8|161.6|163.47|161.27|163.8|161.6|163.36|161.16|0
1642173220000|2022-01-14 15:13:40|163.36|161.16|163.69|161.49|163.69|161.49|163.36|161.16|0
1642173230000|2022-01-14 15:13:50|163.58|161.38|163.8|161.6|164.13|161.93|163.58|161.38|0
1642173240000|2022-01-14 15:14:00|163.69|161.49|163.58|161.38|163.69|161.49|163.47|161.27|0
1642173250000|2022-01-14 15:14:10|163.69|161.49|164.02|161.82|164.02|161.82|163.69|161.49|0
1642173260000|2022-01-14 15:14:20|163.91|161.71|163.36|161.16|163.96|161.76|163.36|161.16|0
1642173270000|2022-01-14 15:14:30|163.47|161.27|162.15|159.95|163.47|161.27|162.15|159.95|0
1642173280000|2022-01-14 15:14:40|162.37|160.17|162.15|159.95|162.37|160.17|162.15|159.95|0
1642173290000|2022-01-14 15:14:50|161.83|159.63|161.61|159.41|161.83|159.63|161.39|159.19|0
1642173300000|2022-01-14 15:15:00|162.04|159.84|163.03|160.83|163.03|160.83|162.04|159.84|0
1642173310000|2022-01-14 15:15:10|162.81|160.61|163.25|161.05|163.25|161.05|162.48|160.28|0
1642173320000|2022-01-14 15:15:20|163.36|161.16|164.24|162.04|164.24|162.04|163.36|161.16|0
1642173330000|2022-01-14 15:15:30|164.13|161.93|164.79|162.59|165.01|162.81|164.13|161.93|0
1642173340000|2022-01-14 15:15:40|164.46|162.26|163.91|161.71|164.46|162.26|163.91|161.71|0
1642173350000|2022-01-14 15:15:50|163.47|161.27|163.58|161.38|163.58|161.38|163.47|161.27|0
1642173360000|2022-01-14 15:16:00|163.8|161.6|163.36|161.16|163.8|161.6|162.7|160.5|0
1642173370000|2022-01-14 15:16:10|163.25|161.05|163.36|161.16|163.47|161.27|163.14|160.94|0
1642173380000|2022-01-14 15:16:20|163.47|161.27|163.36|161.16|163.58|161.38|163.36|161.16|0
1642173390000|2022-01-14 15:16:30|163.91|161.71|164.35|162.15|164.35|162.15|163.8|161.6|0
1642173400000|2022-01-14 15:16:40|164.24|162.04|164.68|162.48|164.68|162.48|164.24|162.04|0
1642173410000|2022-01-14 15:16:50|164.35|162.15|164.79|162.59|164.79|162.59|164.35|162.15|0
1642173420000|2022-01-14 15:17:00|164.9|162.7|165.45|163.25|165.45|163.25|164.9|162.7|0
1642173430000|2022-01-14 15:17:10|165.34|163.14|164.9|162.7|165.34|163.14|164.9|162.7|0
1642173440000|2022-01-14 15:17:20|164.79|162.59|164.35|162.15|164.79|162.59|164.35|162.15|0
1642173450000|2022-01-14 15:17:30|164.24|162.04|163.47|161.27|164.24|162.04|163.47|161.27|0
1642173460000|2022-01-14 15:17:40|163.85|161.65|164.13|161.93|164.13|161.93|163.8|161.6|0
1642173470000|2022-01-14 15:17:50|164.01|161.81|163.96|161.76|164.12|161.92|163.96|161.76|0
1642173480000|2022-01-14 15:18:00|163.9|161.7|163.68|161.48|164.35|162.15|163.68|161.48|0
1642173490000|2022-01-14 15:18:10|163.58|161.38|164.01|161.81|164.01|161.81|163.58|161.38|0
1642173500000|2022-01-14 15:18:20|164.35|162.15|164.68|162.48|164.68|162.48|164.35|162.15|0
1642173510000|2022-01-14 15:18:30|164.57|162.37|164.23|162.03|164.68|162.48|164.23|162.03|0
1642173520000|2022-01-14 15:18:40|164.46|162.26|164.46|162.26|164.46|162.26|164.34|162.14|0
1642173530000|2022-01-14 15:18:50|164.57|162.37|164.45|162.25|164.57|162.37|164.23|162.03|0
1642173540000|2022-01-14 15:19:00|164.68|162.48|165.89|163.69|165.89|163.69|164.68|162.48|0
1642173550000|2022-01-14 15:19:10|166.67|164.47|166.67|164.47|166.78|164.58|166.56|164.36|0
1642173560000|2022-01-14 15:19:20|166.89|164.69|167.89|165.69|167.89|165.69|166.89|164.69|0
1642173570000|2022-01-14 15:19:30|168.23|166.03|167.89|165.69|168.23|166.03|167.78|165.58|0
1642173580000|2022-01-14 15:19:40|168.01|165.81|167.89|165.69|168.01|165.81|167.89|165.69|0
1642173590000|2022-01-14 15:19:50|168.01|165.81|168.01|165.81|168.01|165.81|168.01|165.81|0
1642173600000|2022-01-14 15:20:00|167.89|165.69|167.67|165.47|167.89|165.69|167.45|165.25|0
1642173610000|2022-01-14 15:20:10|167.56|165.36|167.34|165.14|167.67|165.47|167.34|165.14|0
1642173620000|2022-01-14 15:20:20|167.45|165.25|166.94|164.74|167.45|165.25|166.78|164.58|0
1642173630000|2022-01-14 15:20:30|166.89|164.69|166.56|164.36|166.89|164.69|166.22|164.02|0
1642173640000|2022-01-14 15:20:40|166.11|163.91|165.56|163.36|166.22|164.02|165.56|163.36|0
1642173650000|2022-01-14 15:20:50|164.9|162.7|164.78|162.58|164.9|162.7|164.56|162.36|0
1642173660000|2022-01-14 15:21:00|164.9|162.7|165.34|163.14|165.34|163.14|164.9|162.7|0
1642173670000|2022-01-14 15:21:10|165.12|162.92|164.78|162.58|165.12|162.92|164.34|162.14|0
1642173680000|2022-01-14 15:21:20|165.01|162.81|164.89|162.69|165.01|162.81|164.78|162.58|0
1642173690000|2022-01-14 15:21:30|164.78|162.58|164.12|161.92|164.78|162.58|164.12|161.92|0
1642173700000|2022-01-14 15:21:40|164.34|162.14|164.12|161.92|164.34|162.14|164.01|161.81|0
1642173710000|2022-01-14 15:21:50|163.9|161.7|164.12|161.92|164.12|161.92|163.79|161.59|0
1642173720000|2022-01-14 15:22:00|164.01|161.81|163.68|161.48|164.01|161.81|163.68|161.48|0
1642173730000|2022-01-14 15:22:10|163.46|161.26|163.57|161.37|163.68|161.48|163.46|161.26|0
1642173740000|2022-01-14 15:22:20|163.79|161.59|163.9|161.7|163.9|161.7|163.79|161.59|0
1642173750000|2022-01-14 15:22:30|164.23|162.03|163.68|161.48|164.23|162.03|163.68|161.48|0
1642173760000|2022-01-14 15:22:40|163.57|161.37|163.13|160.93|163.57|161.37|163.02|160.82|0
1642173770000|2022-01-14 15:22:50|163.24|161.04|163.02|160.82|163.24|161.04|162.91|160.71|0
1642173780000|2022-01-14 15:23:00|162.8|160.6|162.86|160.66|163.13|160.93|162.8|160.6|0
1642173790000|2022-01-14 15:23:10|163.02|160.82|163.46|161.26|163.46|161.26|163.02|160.82|0
1642173800000|2022-01-14 15:23:20|163.57|161.37|163.35|161.15|163.79|161.59|163.35|161.15|0
1642173810000|2022-01-14 15:23:30|163.24|161.04|162.8|160.6|163.3|161.1|162.8|160.6|0
1642173820000|2022-01-14 15:23:40|162.7|160.5|163.13|160.93|163.13|160.93|162.7|160.5|0
1642173830000|2022-01-14 15:23:50|163.02|160.82|163.13|160.93|163.24|161.04|163.02|160.82|0
1642173840000|2022-01-14 15:24:00|163.02|160.82|163.19|160.99|163.24|161.04|163.02|160.82|0
1642173850000|2022-01-14 15:24:10|163.13|160.93|161.82|159.62|163.13|160.93|161.82|159.62|0
1642173860000|2022-01-14 15:24:20|161.93|159.73|161.6|159.4|162.15|159.95|161.6|159.4|0
1642173870000|2022-01-14 15:24:30|161.71|159.51|161.38|159.18|161.71|159.51|161.38|159.18|0
1642173880000|2022-01-14 15:24:40|161.28|159.08|161.28|159.08|161.38|159.18|161.28|159.08|0
1642173890000|2022-01-14 15:24:50|161.38|159.18|161.06|158.86|161.38|159.18|161.06|158.86|0
1642173900000|2022-01-14 15:25:00|161.17|158.97|161.06|158.86|161.17|158.97|160.84|158.64|0
1642173910000|2022-01-14 15:25:10|161.49|159.29|161.6|159.4|161.6|159.4|161.49|159.29|0
1642173920000|2022-01-14 15:25:20|162.04|159.84|161.93|159.73|162.37|160.17|161.93|159.73|0
1642173930000|2022-01-14 15:25:30|161.6|159.4|161.49|159.29|161.6|159.4|161.38|159.18|0
1642173940000|2022-01-14 15:25:40|161.71|159.51|161.71|159.51|161.82|159.62|161.71|159.51|0
1642173950000|2022-01-14 15:25:50|161.33|159.13|161.6|159.4|161.6|159.4|161.33|159.13|0
1642173960000|2022-01-14 15:26:00|161.27|159.07|161.27|159.07|161.71|159.51|161.27|159.07|0
1642173970000|2022-01-14 15:26:10|160.62|158.42|160.62|158.42|160.62|158.42|160.41|158.21|0
1642173980000|2022-01-14 15:26:20|160.08|157.88|159.97|157.77|160.08|157.88|159.97|157.77|0
1642173990000|2022-01-14 15:26:30|159.54|157.34|159.11|156.91|159.54|157.34|159.11|156.91|0
1642174000000|2022-01-14 15:26:40|158.89|156.69|159.21|157.01|159.32|157.12|158.89|156.69|0
1642174010000|2022-01-14 15:26:50|159.32|157.12|159.65|157.45|159.75|157.55|159.32|157.12|0
1642174020000|2022-01-14 15:27:00|159.75|157.55|160.19|157.99|160.19|157.99|159.75|157.55|0
1642174030000|2022-01-14 15:27:10|160.4|158.2|160.62|158.42|160.62|158.42|160.4|158.2|0
1642174040000|2022-01-14 15:27:20|160.84|158.64|160.73|158.53|160.95|158.75|160.73|158.53|0
1642174050000|2022-01-14 15:27:30|160.3|158.1|160.3|158.1|160.3|158.1|160.19|157.99|0
1642174060000|2022-01-14 15:27:40|160.08|157.88|160.19|157.99|160.19|157.99|160.08|157.88|0
1642174070000|2022-01-14 15:27:50|159.97|157.77|160.4|158.2|160.4|158.2|159.97|157.77|0
1642174080000|2022-01-14 15:28:00|160.62|158.42|160.95|158.75|161.06|158.86|160.62|158.42|0
1642174090000|2022-01-14 15:28:10|161.27|159.07|160.84|158.64|161.38|159.18|160.84|158.64|0
1642174100000|2022-01-14 15:28:20|161.06|158.86|160.95|158.75|161.06|158.86|160.73|158.53|0
1642174110000|2022-01-14 15:28:30|160.84|158.64|160.51|158.31|160.84|158.64|160.51|158.31|0
1642174120000|2022-01-14 15:28:40|160.19|157.99|160.95|158.75|160.95|158.75|160.19|157.99|0
1642174130000|2022-01-14 15:28:50|161.16|158.96|160.84|158.64|161.16|158.96|160.84|158.64|0
1642174140000|2022-01-14 15:29:00|160.62|158.42|160.19|157.99|160.62|158.42|160.19|157.99|0
1642174150000|2022-01-14 15:29:10|160.08|157.88|160.08|157.88|160.4|158.2|160.08|157.88|0
1642174160000|2022-01-14 15:29:20|160.4|158.2|160.35|158.15|160.62|158.42|160.35|158.15|0
1642174170000|2022-01-14 15:29:30|160.3|158.1|160.62|158.42|160.73|158.53|160.3|158.1|0
1642174180000|2022-01-14 15:29:40|160.95|158.75|160.84|158.64|160.95|158.75|160.62|158.42|0
1642174190000|2022-01-14 15:29:50|161.27|159.07|160.62|158.42|161.27|159.07|160.62|158.42|0
1642174200000|2022-01-14 15:30:00|160.51|158.31|160.08|157.88|160.51|158.31|160.08|157.88|0
1642174210000|2022-01-14 15:30:10|159.75|157.55|158.67|156.47|159.75|157.55|158.67|156.47|0
1642174220000|2022-01-14 15:30:20|158.57|156.37|158.73|156.53|158.78|156.58|158.57|156.37|0
1642174230000|2022-01-14 15:30:30|158.57|156.37|158.78|156.58|159.21|157.01|158.57|156.37|0
1642174240000|2022-01-14 15:30:40|158.46|156.26|159.1|156.9|159.1|156.9|158.46|156.26|0
1642174250000|2022-01-14 15:30:50|159.43|157.23|159.1|156.9|159.64|157.44|159.1|156.9|0
1642174260000|2022-01-14 15:31:00|159|156.8|159.1|156.9|159.1|156.9|159|156.8|0
1642174270000|2022-01-14 15:31:10|158.78|156.58|158.78|156.58|158.89|156.69|158.78|156.58|0
1642174280000|2022-01-14 15:31:20|158.89|156.69|159.1|156.9|159.1|156.9|158.89|156.69|0
1642174290000|2022-01-14 15:31:30|159.32|157.12|158.89|156.69|159.32|157.12|158.89|156.69|0
1642174300000|2022-01-14 15:31:40|159.21|157.01|159.1|156.9|159.32|157.12|159|156.8|0
1642174310000|2022-01-14 15:31:50|158.89|156.69|159|156.8|159|156.8|158.13|155.93|0
1642174320000|2022-01-14 15:32:00|159.1|156.9|158.89|156.69|159.1|156.9|158.78|156.58|0
1642174330000|2022-01-14 15:32:10|159|156.8|158.78|156.58|159.1|156.9|158.78|156.58|0
1642174340000|2022-01-14 15:32:20|158.46|156.26|158.78|156.58|158.78|156.58|158.46|156.26|0
1642174350000|2022-01-14 15:32:30|158.89|156.69|158.35|156.15|158.89|156.69|158.35|156.15|0
1642174360000|2022-01-14 15:32:40|158.56|156.36|159.21|157.01|159.43|157.23|158.56|156.36|0
1642174370000|2022-01-14 15:32:50|158.67|156.47|158.56|156.36|158.67|156.47|158.56|156.36|0
1642174380000|2022-01-14 15:33:00|158.67|156.47|159.1|156.9|159.1|156.9|158.67|156.47|0
1642174390000|2022-01-14 15:33:10|159.32|157.12|158.78|156.58|159.32|157.12|158.67|156.47|0
1642174400000|2022-01-14 15:33:20|158.13|155.93|158.13|155.93|158.13|155.93|158.13|155.93|0
1642174410000|2022-01-14 15:33:30|157.92|155.72|158.78|156.58|158.78|156.58|157.92|155.72|0
1642174420000|2022-01-14 15:33:40|158.56|156.36|158.78|156.58|158.78|156.58|158.46|156.26|0
1642174430000|2022-01-14 15:33:50|158.67|156.47|158.78|156.58|158.78|156.58|158.67|156.47|0
1642174440000|2022-01-14 15:34:00|159.32|157.12|159.54|157.34|159.97|157.77|159.32|157.12|0
1642174450000|2022-01-14 15:34:10|159.32|157.12|159.21|157.01|159.32|157.12|159|156.8|0
1642174460000|2022-01-14 15:34:20|159.54|157.34|159.86|157.66|159.86|157.66|159.37|157.17|0
1642174470000|2022-01-14 15:34:30|160.08|157.88|160.18|157.98|160.18|157.98|159.86|157.66|0
1642174480000|2022-01-14 15:34:40|160.08|157.88|160.94|158.74|160.94|158.74|160.08|157.88|0
1642174490000|2022-01-14 15:34:50|160.84|158.64|161.05|158.85|161.16|158.96|160.84|158.64|0
1642174500000|2022-01-14 15:35:00|161.27|159.07|161.38|159.18|161.38|159.18|160.62|158.42|0
1642174510000|2022-01-14 15:35:10|161.27|159.07|160.51|158.31|161.38|159.18|160.4|158.2|0
1642174520000|2022-01-14 15:35:20|160.73|158.53|159.97|157.77|160.73|158.53|159.97|157.77|0
1642174530000|2022-01-14 15:35:30|160.4|158.2|160.62|158.42|160.62|158.42|160.29|158.09|0
1642174540000|2022-01-14 15:35:40|160.84|158.64|159.75|157.55|160.84|158.64|159.75|157.55|0
1642174550000|2022-01-14 15:35:50|159.86|157.66|159.75|157.55|159.86|157.66|159.64|157.44|0
1642174560000|2022-01-14 15:36:00|159.86|157.66|159.32|157.12|159.86|157.66|159.32|157.12|0
1642174570000|2022-01-14 15:36:10|159.1|156.9|159.64|157.44|159.64|157.44|159.1|156.9|0
1642174580000|2022-01-14 15:36:20|159.75|157.55|159.75|157.55|159.86|157.66|159.75|157.55|0
1642174590000|2022-01-14 15:36:30|159.43|157.23|159.75|157.55|159.75|157.55|159.43|157.23|0
1642174600000|2022-01-14 15:36:40|159.64|157.44|159.48|157.28|159.64|157.44|159.48|157.28|0
1642174610000|2022-01-14 15:36:50|159.53|157.33|160.18|157.98|160.18|157.98|159.53|157.33|0
1642174620000|2022-01-14 15:37:00|159.64|157.44|158.78|156.58|159.64|157.44|158.78|156.58|0
1642174630000|2022-01-14 15:37:10|158.89|156.69|158.13|155.93|158.99|156.79|158.13|155.93|0
1642174640000|2022-01-14 15:37:20|158.24|156.04|158.56|156.36|158.56|156.36|158.13|155.93|0
1642174650000|2022-01-14 15:37:30|158.45|156.25|158.02|155.82|158.56|156.36|158.02|155.82|0
1642174660000|2022-01-14 15:37:40|158.13|155.93|157.06|154.86|158.13|155.93|157.06|154.86|0
1642174670000|2022-01-14 15:37:50|156.95|154.75|157.38|155.18|157.38|155.18|156.95|154.75|0
1642174680000|2022-01-14 15:38:00|157.27|155.07|156.63|154.43|157.27|155.07|156.63|154.43|0
1642174690000|2022-01-14 15:38:10|156.84|154.64|156.95|154.75|156.95|154.75|156.74|154.54|0
1642174700000|2022-01-14 15:38:20|156.63|154.43|156.84|154.64|156.95|154.75|156.63|154.43|0
1642174710000|2022-01-14 15:38:30|156.95|154.75|157.27|155.07|157.27|155.07|156.95|154.75|0
1642174720000|2022-01-14 15:38:40|157.49|155.29|157.92|155.72|158.13|155.93|157.49|155.29|0
1642174730000|2022-01-14 15:38:50|158.02|155.82|158.88|156.68|158.88|156.68|158.02|155.82|0
1642174740000|2022-01-14 15:39:00|158.78|156.58|158.35|156.15|158.78|156.58|158.35|156.15|0
1642174750000|2022-01-14 15:39:10|158.45|156.25|159.32|157.12|159.32|157.12|158.45|156.25|0
1642174760000|2022-01-14 15:39:20|159.1|156.9|158.67|156.47|159.1|156.9|158.67|156.47|0
1642174770000|2022-01-14 15:39:30|158.88|156.68|159.1|156.9|159.32|157.12|158.78|156.58|0
1642174780000|2022-01-14 15:39:40|158.56|156.36|158.67|156.47|158.67|156.47|158.56|156.36|0
1642174790000|2022-01-14 15:39:50|158.99|156.79|158.56|156.36|158.99|156.79|158.45|156.25|0
1642174800000|2022-01-14 15:40:00|158.78|156.58|158.24|156.04|158.78|156.58|158.13|155.93|0
1642174810000|2022-01-14 15:40:10|158.13|155.93|157.92|155.72|158.45|156.25|157.92|155.72|0
1642174820000|2022-01-14 15:40:20|157.7|155.5|157.38|155.18|157.81|155.61|157.38|155.18|0
1642174830000|2022-01-14 15:40:30|154.13|151.93|157.19|154.99|157.19|154.99|154.13|151.93|0
1642174840000|2022-01-14 15:40:40|156.76|154.56|156.86|154.66|156.86|154.66|156.76|154.56|0
1642174850000|2022-01-14 15:40:50|156.65|154.45|156.54|154.34|156.97|154.77|156.54|154.34|0
1642174860000|2022-01-14 15:41:00|155.9|153.7|156.86|154.66|156.86|154.66|155.9|153.7|0
1642174870000|2022-01-14 15:41:10|157.08|154.88|156.65|154.45|157.08|154.88|156.65|154.45|0
1642174880000|2022-01-14 15:41:20|156.54|154.34|156.86|154.66|157.08|154.88|156.54|154.34|0
1642174890000|2022-01-14 15:41:30|157.19|154.99|157.29|155.09|157.29|155.09|157.08|154.88|0
1642174900000|2022-01-14 15:41:40|156.65|154.45|156.97|154.77|156.97|154.77|156.44|154.24|0
1642174910000|2022-01-14 15:41:50|157.29|155.09|157.18|154.98|157.29|155.09|157.08|154.88|0
1642174920000|2022-01-14 15:42:00|157.29|155.09|157.29|155.09|157.4|155.2|157.29|155.09|0
1642174930000|2022-01-14 15:42:10|157.4|155.2|157.72|155.52|157.72|155.52|157.4|155.2|0
1642174940000|2022-01-14 15:42:20|157.94|155.74|157.72|155.52|157.94|155.74|157.72|155.52|0
1642174950000|2022-01-14 15:42:30|157.94|155.74|157.83|155.63|157.94|155.74|157.72|155.52|0
1642174960000|2022-01-14 15:42:40|157.72|155.52|157.83|155.63|158.04|155.84|157.72|155.52|0
1642174970000|2022-01-14 15:42:50|157.94|155.74|157.51|155.31|157.94|155.74|157.51|155.31|0
1642174980000|2022-01-14 15:43:00|157.4|155.2|157.08|154.88|157.4|155.2|156.97|154.77|0
1642174990000|2022-01-14 15:43:10|156.97|154.77|157.08|154.88|157.29|155.09|156.97|154.77|0
1642175000000|2022-01-14 15:43:20|156.97|154.77|156.97|154.77|156.97|154.77|156.86|154.66|0
1642175010000|2022-01-14 15:43:30|156.86|154.66|157.18|154.98|157.18|154.98|156.76|154.56|0
1642175020000|2022-01-14 15:43:40|156.97|154.77|156.86|154.66|156.97|154.77|156.86|154.66|0
1642175030000|2022-01-14 15:43:50|156.97|154.77|156.65|154.45|157.29|155.09|156.65|154.45|0
1642175040000|2022-01-14 15:44:00|156.76|154.56|156.65|154.45|156.81|154.61|156.65|154.45|0
1642175050000|2022-01-14 15:44:10|156.43|154.23|156.22|154.02|156.54|154.34|156.22|154.02|0
1642175060000|2022-01-14 15:44:20|156.11|153.91|156.11|153.91|156.11|153.91|155.95|153.75|0
1642175070000|2022-01-14 15:44:30|156.33|154.13|155.9|153.7|156.43|154.23|155.74|153.54|0
1642175080000|2022-01-14 15:44:40|156.11|153.91|156.54|154.34|156.65|154.45|156.11|153.91|0
1642175090000|2022-01-14 15:44:50|156.43|154.23|156.33|154.13|156.43|154.23|156.22|154.02|0
1642175100000|2022-01-14 15:45:00|156.43|154.23|156.33|154.13|156.65|154.45|156.27|154.07|0
1642175110000|2022-01-14 15:45:10|156.97|154.77|156.33|154.13|157.18|154.98|156.33|154.13|0
1642175120000|2022-01-14 15:45:20|156.11|153.91|156.33|154.13|156.33|154.13|156.11|153.91|0
1642175130000|2022-01-14 15:45:30|156.54|154.34|156.22|154.02|156.54|154.34|156.22|154.02|0
1642175140000|2022-01-14 15:45:40|156.54|154.34|156.86|154.66|156.86|154.66|156.54|154.34|0
1642175150000|2022-01-14 15:45:50|157.29|155.09|156.75|154.55|157.29|155.09|156.75|154.55|0
1642175160000|2022-01-14 15:46:00|156.97|154.77|156.86|154.66|156.97|154.77|156.86|154.66|0
1642175170000|2022-01-14 15:46:10|156.65|154.45|156.33|154.13|156.65|154.45|156.22|154.02|0
1642175180000|2022-01-14 15:46:20|156.01|153.81|156.11|153.91|156.11|153.91|156.01|153.81|0
1642175190000|2022-01-14 15:46:30|156.33|154.13|156.54|154.34|156.54|154.34|156.33|154.13|0
1642175200000|2022-01-14 15:46:40|156.65|154.45|156.75|154.55|156.86|154.66|156.65|154.45|0
1642175210000|2022-01-14 15:46:50|156.33|154.13|156.01|153.81|156.43|154.23|156.01|153.81|0
1642175220000|2022-01-14 15:47:00|155.79|153.59|156.01|153.81|156.01|153.81|155.79|153.59|0
1642175230000|2022-01-14 15:47:10|156.11|153.91|156.11|153.91|156.11|153.91|155.79|153.59|0
1642175240000|2022-01-14 15:47:20|156.33|154.13|156.22|154.02|156.43|154.23|156.22|154.02|0
1642175250000|2022-01-14 15:47:30|156.11|153.91|156.33|154.13|156.33|154.13|156.11|153.91|0
1642175260000|2022-01-14 15:47:40|156.54|154.34|157.5|155.3|157.5|155.3|156.54|154.34|0
1642175270000|2022-01-14 15:47:50|157.4|155.2|157.72|155.52|157.72|155.52|157.29|155.09|0
1642175280000|2022-01-14 15:48:00|157.61|155.41|158.47|156.27|158.47|156.27|157.61|155.41|0
1642175290000|2022-01-14 15:48:10|158.26|156.06|158.9|156.7|158.9|156.7|158.26|156.06|0
1642175300000|2022-01-14 15:48:20|158.69|156.49|159.01|156.81|159.01|156.81|158.69|156.49|0
1642175310000|2022-01-14 15:48:30|159.23|157.03|159.66|157.46|159.66|157.46|159.01|156.81|0
1642175320000|2022-01-14 15:48:40|159.77|157.57|159.12|156.92|159.98|157.78|159.12|156.92|0
1642175330000|2022-01-14 15:48:50|159.23|157.03|159.23|157.03|159.33|157.13|159.12|156.92|0
1642175340000|2022-01-14 15:49:00|158.69|156.49|158.15|155.95|158.69|156.49|158.04|155.84|0
1642175350000|2022-01-14 15:49:10|158.69|156.49|158.15|155.95|158.69|156.49|158.15|155.95|0
1642175360000|2022-01-14 15:49:20|158.26|156.06|157.83|155.63|158.26|156.06|157.72|155.52|0
1642175370000|2022-01-14 15:49:30|157.5|155.3|157.83|155.63|157.83|155.63|157.5|155.3|0
1642175380000|2022-01-14 15:49:40|158.04|155.84|157.93|155.73|158.04|155.84|157.83|155.63|0
1642175390000|2022-01-14 15:49:50|158.04|155.84|159.01|156.81|159.01|156.81|158.04|155.84|0
1642175400000|2022-01-14 15:50:00|158.85|156.65|157.93|155.73|158.9|156.7|157.93|155.73|0
1642175410000|2022-01-14 15:50:10|157.82|155.62|158.15|155.95|158.15|155.95|157.82|155.62|0
1642175420000|2022-01-14 15:50:20|157.82|155.62|157.61|155.41|157.82|155.62|157.18|154.98|0
1642175430000|2022-01-14 15:50:30|158.15|155.95|158.15|155.95|158.15|155.95|158.15|155.95|0
1642175440000|2022-01-14 15:50:40|158.47|156.27|158.9|156.7|158.9|156.7|158.36|156.16|0
1642175450000|2022-01-14 15:50:50|159.01|156.81|159.33|157.13|159.33|157.13|159.01|156.81|0
1642175460000|2022-01-14 15:51:00|159.23|157.03|158.47|156.27|159.23|157.03|158.25|156.05|0
1642175470000|2022-01-14 15:51:10|158.36|156.16|157.82|155.62|158.36|156.16|157.82|155.62|0
1642175480000|2022-01-14 15:51:20|157.93|155.73|157.93|155.73|157.93|155.73|157.82|155.62|0
1642175490000|2022-01-14 15:51:30|157.82|155.62|156.86|154.66|157.82|155.62|156.86|154.66|0
1642175500000|2022-01-14 15:51:40|156.97|154.77|156.97|154.77|156.97|154.77|156.86|154.66|0
1642175510000|2022-01-14 15:51:50|157.07|154.87|156.97|154.77|157.07|154.87|156.97|154.77|0
1642175520000|2022-01-14 15:52:00|156.64|154.44|156.11|153.91|156.64|154.44|155.9|153.7|0
1642175530000|2022-01-14 15:52:10|155.58|153.38|155.26|153.06|155.58|153.38|155.26|153.06|0
1642175540000|2022-01-14 15:52:20|155.42|153.22|155.05|152.85|155.42|153.22|155.05|152.85|0
1642175550000|2022-01-14 15:52:30|155.47|153.27|155.47|153.27|155.79|153.59|155.47|153.27|0
1642175560000|2022-01-14 15:52:40|155.58|153.38|155.47|153.27|155.58|153.38|155.47|153.27|0
1642175570000|2022-01-14 15:52:50|155.36|153.16|155.36|153.16|155.68|153.48|155.36|153.16|0
1642175580000|2022-01-14 15:53:00|155.58|153.38|155.79|153.59|155.79|153.59|155.58|153.38|0
1642175590000|2022-01-14 15:53:10|156|153.8|156.54|154.34|156.54|154.34|156|153.8|0
1642175600000|2022-01-14 15:53:20|156.32|154.12|156.75|154.55|156.75|154.55|156.32|154.12|0
1642175610000|2022-01-14 15:53:30|156.54|154.34|156.32|154.12|156.64|154.44|156.32|154.12|0
1642175620000|2022-01-14 15:53:40|156.22|154.02|156.22|154.02|156.22|154.02|156.22|154.02|0
1642175630000|2022-01-14 15:53:50|156.32|154.12|157.07|154.87|157.07|154.87|156.22|154.02|0
1642175640000|2022-01-14 15:54:00|156.86|154.66|156.64|154.44|156.86|154.66|156.64|154.44|0
1642175650000|2022-01-14 15:54:10|156.43|154.23|156.43|154.23|156.43|154.23|156.22|154.02|0
1642175660000|2022-01-14 15:54:20|156.32|154.12|156.43|154.23|156.43|154.23|156.32|154.12|0
1642175670000|2022-01-14 15:54:30|156.54|154.34|156.96|154.76|156.96|154.76|156.54|154.34|0
1642175680000|2022-01-14 15:54:40|157.07|154.87|157.18|154.98|157.39|155.19|157.07|154.87|0
1642175690000|2022-01-14 15:54:50|157.12|154.92|157.18|154.98|157.23|155.03|157.07|154.87|0
1642175700000|2022-01-14 15:55:00|156.75|154.55|156.32|154.12|156.75|154.55|156.32|154.12|0
1642175710000|2022-01-14 15:55:10|156.11|153.91|156.32|154.12|156.32|154.12|156.11|153.91|0
1642175720000|2022-01-14 15:55:20|156|153.8|156.43|154.23|156.43|154.23|155.79|153.59|0
1642175730000|2022-01-14 15:55:30|156.32|154.12|157.18|154.98|157.18|154.98|156.32|154.12|0
1642175740000|2022-01-14 15:55:40|157.07|154.87|157.61|155.41|157.61|155.41|157.02|154.82|0
1642175750000|2022-01-14 15:55:50|158.14|155.94|157.93|155.73|158.14|155.94|157.82|155.62|0
1642175760000|2022-01-14 15:56:00|158.25|156.05|157.61|155.41|158.25|156.05|157.61|155.41|0
1642175770000|2022-01-14 15:56:10|157.71|155.51|157.71|155.51|158.04|155.84|157.71|155.51|0
1642175780000|2022-01-14 15:56:20|157.93|155.73|158.04|155.84|158.04|155.84|157.82|155.62|0
1642175790000|2022-01-14 15:56:30|158.25|156.05|158.25|156.05|158.25|156.05|158.04|155.84|0
1642175800000|2022-01-14 15:56:40|158.68|156.48|158.04|155.84|158.68|156.48|158.04|155.84|0
1642175810000|2022-01-14 15:56:50|158.25|156.05|157.71|155.51|158.25|156.05|157.61|155.41|0
1642175820000|2022-01-14 15:57:00|157.82|155.62|157.02|154.82|157.82|155.62|157.02|154.82|0
1642175830000|2022-01-14 15:57:10|157.18|154.98|157.93|155.73|157.93|155.73|157.18|154.98|0
1642175840000|2022-01-14 15:57:20|158.14|155.94|157.71|155.51|158.14|155.94|157.71|155.51|0
1642175850000|2022-01-14 15:57:30|157.82|155.62|157.66|155.46|157.82|155.62|157.5|155.3|0
1642175860000|2022-01-14 15:57:40|157.39|155.19|157.28|155.08|157.5|155.3|157.28|155.08|0
1642175870000|2022-01-14 15:57:50|157.18|154.98|157.28|155.08|157.28|155.08|157.18|154.98|0
1642175880000|2022-01-14 15:58:00|157.18|154.98|157.18|154.98|157.18|154.98|156.75|154.55|0
1642175890000|2022-01-14 15:58:10|157.28|155.08|157.07|154.87|157.39|155.19|157.07|154.87|0
1642175900000|2022-01-14 15:58:20|157.28|155.08|156.54|154.34|157.28|155.08|156.54|154.34|0
1642175910000|2022-01-14 15:58:30|156.75|154.55|156.96|154.76|157.07|154.87|156.75|154.55|0
1642175920000|2022-01-14 15:58:40|156.75|154.55|156.75|154.55|156.86|154.66|156.64|154.44|0
1642175930000|2022-01-14 15:58:50|156.96|154.76|157.28|155.08|157.28|155.08|156.96|154.76|0
1642175940000|2022-01-14 15:59:00|157.39|155.19|157.28|155.08|157.39|155.19|157.28|155.08|0
1642175950000|2022-01-14 15:59:10|157.39|155.19|157.39|155.19|157.82|155.62|157.39|155.19|0
1642175960000|2022-01-14 15:59:20|157.28|155.08|157.39|155.19|157.39|155.19|157.18|154.98|0
1642175970000|2022-01-14 15:59:30|157.5|155.3|157.5|155.3|157.71|155.51|157.5|155.3|0
1642175980000|2022-01-14 15:59:40|157.61|155.41|158.04|155.84|158.04|155.84|157.61|155.41|0
1642175990000|2022-01-14 15:59:50|157.93|155.73|158.36|156.16|158.36|156.16|157.93|155.73|0
1642176000000|2022-01-14 16:00:00|158.57|156.37|158.25|156.05|158.84|156.64|158.25|156.05|0
1642176010000|2022-01-14 16:00:10|158.14|155.94|157.93|155.73|158.14|155.94|157.71|155.51|0
1642176020000|2022-01-14 16:00:20|158.36|156.16|158.57|156.37|158.57|156.37|158.36|156.16|0
1642176030000|2022-01-14 16:00:30|158.25|156.05|158.57|156.37|158.57|156.37|158.25|156.05|0
1642176040000|2022-01-14 16:00:40|159.33|157.13|159.16|156.96|159.44|157.24|159.16|156.96|0
1642176050000|2022-01-14 16:00:50|159.76|157.56|160.41|158.21|160.63|158.43|159.76|157.56|0
1642176060000|2022-01-14 16:01:00|160.09|157.89|160.52|158.32|160.52|158.32|160.09|157.89|0
1642176070000|2022-01-14 16:01:10|161.17|158.97|161.28|159.08|161.5|159.3|161.17|158.97|0
1642176080000|2022-01-14 16:01:20|161.17|158.97|161.28|159.08|161.28|159.08|161.17|158.97|0
1642176090000|2022-01-14 16:01:30|160.9|158.7|160.74|158.54|160.96|158.76|160.74|158.54|0
1642176100000|2022-01-14 16:01:40|160.63|158.43|160.63|158.43|160.63|158.43|160.63|158.43|0
1642176110000|2022-01-14 16:01:50|160.52|158.32|160.52|158.32|160.63|158.43|160.52|158.32|0
1642176120000|2022-01-14 16:02:00|161.06|158.86|160.3|158.1|161.06|158.86|160.3|158.1|0
1642176130000|2022-01-14 16:02:10|160.41|158.21|159.65|157.45|160.41|158.21|159.65|157.45|0
1642176140000|2022-01-14 16:02:20|159.54|157.34|159.54|157.34|159.65|157.45|159.33|157.13|0
1642176150000|2022-01-14 16:02:30|159.27|157.07|159.11|156.91|159.27|157.07|159.11|156.91|0
1642176160000|2022-01-14 16:02:40|158.79|156.59|158.68|156.48|158.9|156.7|158.68|156.48|0
1642176170000|2022-01-14 16:02:50|158.14|155.94|158.03|155.83|158.25|156.05|158.03|155.83|0
1642176180000|2022-01-14 16:03:00|157.93|155.73|156.75|154.55|157.93|155.73|156.75|154.55|0
1642176190000|2022-01-14 16:03:10|156.43|154.23|155.36|153.16|156.43|154.23|155.36|153.16|0
1642176200000|2022-01-14 16:03:20|155.57|153.37|156.43|154.23|156.43|154.23|155.57|153.37|0
1642176210000|2022-01-14 16:03:30|156.21|154.01|155.68|153.48|156.21|154.01|155.57|153.37|0
1642176220000|2022-01-14 16:03:40|155.57|153.37|155.36|153.16|155.79|153.59|155.36|153.16|0
1642176230000|2022-01-14 16:03:50|155.04|152.84|155.36|153.16|155.36|153.16|155.04|152.84|0
1642176240000|2022-01-14 16:04:00|155.47|153.27|155.36|153.16|155.47|153.27|155.25|153.05|0
1642176250000|2022-01-14 16:04:10|155.62|153.42|155.47|153.27|155.68|153.48|155.47|153.27|0
1642176260000|2022-01-14 16:04:20|155.68|153.48|155.68|153.48|155.79|153.59|155.57|153.37|0
1642176270000|2022-01-14 16:04:30|155.89|153.69|156.21|154.01|156.21|154.01|155.79|153.59|0
1642176280000|2022-01-14 16:04:40|156.32|154.12|156.1|153.9|156.32|154.12|156|153.8|0
1642176290000|2022-01-14 16:04:50|156|153.8|156.53|154.33|156.53|154.33|155.68|153.48|0
1642176300000|2022-01-14 16:05:00|156.43|154.23|154.93|152.73|156.43|154.23|154.93|152.73|0
1642176310000|2022-01-14 16:05:10|155.04|152.84|155.04|152.84|155.04|152.84|155.04|152.84|0
1642176320000|2022-01-14 16:05:20|154.93|152.73|154.93|152.73|155.04|152.84|154.93|152.73|0
1642176330000|2022-01-14 16:05:30|154.83|152.63|154.93|152.73|155.04|152.84|154.83|152.63|0
1642176340000|2022-01-14 16:05:40|154.83|152.63|154.93|152.73|155.04|152.84|154.83|152.63|0
1642176350000|2022-01-14 16:05:50|154.88|152.68|154.83|152.63|154.93|152.73|154.83|152.63|0
1642176360000|2022-01-14 16:06:00|153.92|151.72|154.83|152.63|154.83|152.63|153.92|151.72|0
1642176370000|2022-01-14 16:06:10|155.68|153.48|154.83|152.63|155.68|153.48|154.72|152.52|0
1642176380000|2022-01-14 16:06:20|155.15|152.95|154.98|152.78|155.15|152.95|154.98|152.78|0
1642176390000|2022-01-14 16:06:30|155.2|153|155.57|153.37|155.57|153.37|154.88|152.68|0
1642176400000|2022-01-14 16:06:40|155.41|153.21|155.57|153.37|155.57|153.37|155.41|153.21|0
1642176410000|2022-01-14 16:06:50|155.78|153.58|155.25|153.05|155.78|153.58|155.2|153|0
1642176420000|2022-01-14 16:07:00|155.52|153.32|155.46|153.26|155.89|153.69|155.46|153.26|0
1642176430000|2022-01-14 16:07:10|155.68|153.48|154.51|152.31|155.68|153.48|154.51|152.31|0
1642176440000|2022-01-14 16:07:20|154.3|152.1|154.72|152.52|154.72|152.52|154.08|151.88|0
1642176450000|2022-01-14 16:07:30|154.3|152.1|154.51|152.31|154.51|152.31|154.3|152.1|0
1642176460000|2022-01-14 16:07:40|154.19|151.99|154.19|151.99|154.19|151.99|153.87|151.67|0
1642176470000|2022-01-14 16:07:50|154.3|152.1|153.92|151.72|154.3|152.1|153.92|151.72|0
1642176480000|2022-01-14 16:08:00|153.87|151.67|153.98|151.78|153.98|151.78|153.87|151.67|0
1642176490000|2022-01-14 16:08:10|153.77|151.57|153.13|150.93|153.77|151.57|153.13|150.93|0
1642176500000|2022-01-14 16:08:20|153.03|150.83|153.18|150.98|153.24|151.04|153.03|150.83|0
1642176510000|2022-01-14 16:08:30|153.34|151.14|153.66|151.46|153.66|151.46|153.13|150.93|0
1642176520000|2022-01-14 16:08:40|153.45|151.25|153.4|151.2|153.45|151.25|153.34|151.14|0
1642176530000|2022-01-14 16:08:50|153.24|151.04|153.56|151.36|153.56|151.36|153.24|151.04|0
1642176540000|2022-01-14 16:09:00|153.45|151.25|153.77|151.57|153.77|151.57|153.45|151.25|0
1642176550000|2022-01-14 16:09:10|153.66|151.46|153.45|151.25|153.66|151.46|153.45|151.25|0
1642176560000|2022-01-14 16:09:20|153.39|151.19|153.56|151.36|153.56|151.36|153.39|151.19|0
1642176570000|2022-01-14 16:09:30|153.66|151.46|153.34|151.14|153.66|151.46|153.24|151.04|0
1642176580000|2022-01-14 16:09:40|153.13|150.93|153.45|151.25|153.56|151.36|153.13|150.93|0
1642176590000|2022-01-14 16:09:50|153.24|151.04|153.24|151.04|153.24|151.04|153.03|150.83|0
1642176600000|2022-01-14 16:10:00|153.13|150.93|153.55|151.35|153.55|151.35|153.13|150.93|0
1642176610000|2022-01-14 16:10:10|153.39|151.19|153.24|151.04|153.66|151.46|153.24|151.04|0
1642176620000|2022-01-14 16:10:20|153.03|150.83|153.34|151.14|153.34|151.14|152.97|150.77|0
1642176630000|2022-01-14 16:10:30|153.45|151.25|153.66|151.46|153.66|151.46|153.24|151.04|0
1642176640000|2022-01-14 16:10:40|153.34|151.14|153.77|151.57|153.77|151.57|153.34|151.14|0
1642176650000|2022-01-14 16:10:50|153.55|151.35|154.19|151.99|154.19|151.99|153.55|151.35|0
1642176660000|2022-01-14 16:11:00|153.55|151.35|153.39|151.19|153.55|151.35|153.39|151.19|0
1642176670000|2022-01-14 16:11:10|153.55|151.35|153.77|151.57|153.98|151.78|153.55|151.35|0
1642176680000|2022-01-14 16:11:20|153.45|151.25|153.45|151.25|153.55|151.35|153.34|151.14|0
1642176690000|2022-01-14 16:11:30|153.24|151.04|152.5|150.3|153.24|151.04|152.4|150.2|0
1642176700000|2022-01-14 16:11:40|152.19|149.99|152.19|149.99|152.29|150.09|152.19|149.99|0
1642176710000|2022-01-14 16:11:50|152.4|150.2|152.61|150.41|152.61|150.41|152.4|150.2|0
1642176720000|2022-01-14 16:12:00|152.5|150.3|153.13|150.93|153.13|150.93|152.5|150.3|0
1642176730000|2022-01-14 16:12:10|153.24|151.04|153.13|150.93|153.24|151.04|153.03|150.83|0
1642176740000|2022-01-14 16:12:20|153.24|151.04|153.34|151.14|153.45|151.25|153.24|151.04|0
1642176750000|2022-01-14 16:12:30|153.03|150.83|153.34|151.14|153.34|151.14|153.03|150.83|0
1642176760000|2022-01-14 16:12:40|153.03|150.83|153.03|150.83|153.13|150.93|153.03|150.83|0
1642176770000|2022-01-14 16:12:50|153.13|150.93|153.03|150.83|153.13|150.93|153.03|150.83|0
1642176780000|2022-01-14 16:13:00|153.66|151.46|153.03|150.83|153.66|151.46|153.03|150.83|0
1642176790000|2022-01-14 16:13:10|152.82|150.62|153.24|151.04|153.34|151.14|152.82|150.62|0
1642176800000|2022-01-14 16:13:20|153.13|150.93|153.55|151.35|153.55|151.35|153.13|150.93|0
1642176810000|2022-01-14 16:13:30|153.34|151.14|153.13|150.93|153.34|151.14|153.13|150.93|0
1642176820000|2022-01-14 16:13:40|152.92|150.72|152.92|150.72|153.03|150.83|152.82|150.62|0
1642176830000|2022-01-14 16:13:50|152.82|150.62|152.71|150.51|152.82|150.62|152.71|150.51|0
1642176840000|2022-01-14 16:14:00|152.5|150.3|152.5|150.3|152.82|150.62|152.5|150.3|0
1642176850000|2022-01-14 16:14:10|152.39|150.19|152.39|150.19|152.5|150.3|152.39|150.19|0
1642176860000|2022-01-14 16:14:20|152.29|150.09|152.6|150.4|152.6|150.4|152.29|150.09|0
1642176870000|2022-01-14 16:14:30|152.5|150.3|151.97|149.77|152.5|150.3|151.87|149.67|0
1642176880000|2022-01-14 16:14:40|152.29|150.09|152.81|150.61|152.81|150.61|152.29|150.09|0
1642176890000|2022-01-14 16:14:50|152.92|150.72|152.29|150.09|152.92|150.72|152.29|150.09|0
1642176900000|2022-01-14 16:15:00|152.08|149.88|151.97|149.77|152.08|149.88|151.76|149.56|0
1642176910000|2022-01-14 16:15:10|151.87|149.67|151.14|148.94|151.87|149.67|151.14|148.94|0
1642176920000|2022-01-14 16:15:20|151.45|149.25|151.55|149.35|151.55|149.35|151.45|149.25|0
1642176930000|2022-01-14 16:15:30|151.45|149.25|150.61|148.41|151.45|149.25|150.61|148.41|0
1642176940000|2022-01-14 16:15:40|150.51|148.31|150.61|148.41|150.61|148.41|150.51|148.31|0
1642176950000|2022-01-14 16:15:50|150.72|148.52|151.14|148.94|151.14|148.94|150.72|148.52|0
1642176960000|2022-01-14 16:16:00|151.24|149.04|150.72|148.52|151.24|149.04|150.72|148.52|0
1642176970000|2022-01-14 16:16:10|151.14|148.94|151.34|149.14|151.34|149.14|151.03|148.83|0
1642176980000|2022-01-14 16:16:20|151.03|148.83|151.45|149.25|151.45|149.25|151.03|148.83|0
1642176990000|2022-01-14 16:16:30|151.87|149.67|151.76|149.56|151.97|149.77|151.76|149.56|0
1642177000000|2022-01-14 16:16:40|151.97|149.77|151.76|149.56|151.97|149.77|151.55|149.35|0
1642177010000|2022-01-14 16:16:50|151.66|149.46|151.45|149.25|151.66|149.46|151.45|149.25|0
1642177020000|2022-01-14 16:17:00|151.55|149.35|151.5|149.3|151.55|149.35|151.45|149.25|0
1642177030000|2022-01-14 16:17:10|151.45|149.25|151.76|149.56|151.76|149.56|151.45|149.25|0
1642177040000|2022-01-14 16:17:20|151.81|149.61|152.39|150.19|152.5|150.3|151.81|149.61|0
1642177050000|2022-01-14 16:17:30|152.5|150.3|152.18|149.98|152.5|150.3|151.97|149.77|0
1642177060000|2022-01-14 16:17:40|152.08|149.88|152.5|150.3|152.5|150.3|152.08|149.88|0
1642177070000|2022-01-14 16:17:50|152.81|150.61|152.71|150.51|152.81|150.61|152.6|150.4|0
1642177080000|2022-01-14 16:18:00|152.6|150.4|152.29|150.09|152.6|150.4|152.29|150.09|0
1642177090000|2022-01-14 16:18:10|152.18|149.98|152.18|149.98|152.29|150.09|152.18|149.98|0
1642177100000|2022-01-14 16:18:20|151.87|149.67|151.97|149.77|151.97|149.77|151.87|149.67|0
1642177110000|2022-01-14 16:18:30|151.92|149.72|151.81|149.61|152.08|149.88|151.76|149.56|0
1642177120000|2022-01-14 16:18:40|151.66|149.46|151.24|149.04|151.66|149.46|151.24|149.04|0
1642177130000|2022-01-14 16:18:50|151.13|148.93|151.03|148.83|151.13|148.93|151.03|148.83|0
1642177140000|2022-01-14 16:19:00|150.93|148.73|151.03|148.83|151.03|148.83|150.93|148.73|0
1642177150000|2022-01-14 16:19:10|150.93|148.73|150.93|148.73|151.03|148.83|150.82|148.62|0
1642177160000|2022-01-14 16:19:20|150.82|148.62|150.93|148.73|150.93|148.73|150.82|148.62|0
1642177170000|2022-01-14 16:19:30|150.72|148.52|150.51|148.31|150.72|148.52|150.4|148.2|0
1642177180000|2022-01-14 16:19:40|150.82|148.62|151.34|149.14|151.34|149.14|150.82|148.62|0
1642177190000|2022-01-14 16:19:50|151.13|148.93|151.24|149.04|151.34|149.14|151.13|148.93|0
1642177200000|2022-01-14 16:20:00|151.66|149.46|151.55|149.35|151.66|149.46|151.45|149.25|0
1642177210000|2022-01-14 16:20:10|151.66|149.46|151.45|149.25|151.66|149.46|151.45|149.25|0
1642177220000|2022-01-14 16:20:20|151.66|149.46|151.97|149.77|151.97|149.77|151.66|149.46|0
1642177230000|2022-01-14 16:20:30|151.76|149.56|151.87|149.67|151.87|149.67|151.66|149.46|0
1642177240000|2022-01-14 16:20:40|151.66|149.46|151.66|149.46|151.66|149.46|151.55|149.35|0
1642177250000|2022-01-14 16:20:50|151.87|149.67|151.76|149.56|151.97|149.77|151.76|149.56|0
1642177260000|2022-01-14 16:21:00|151.97|149.77|151.45|149.25|151.97|149.77|151.45|149.25|0
1642177270000|2022-01-14 16:21:10|151.34|149.14|151.87|149.67|151.87|149.67|151.24|149.04|0
1642177280000|2022-01-14 16:21:20|151.97|149.77|151.55|149.35|151.97|149.77|151.55|149.35|0
1642177290000|2022-01-14 16:21:30|151.66|149.46|151.45|149.25|151.66|149.46|151.34|149.14|0
1642177300000|2022-01-14 16:21:40|151.34|149.14|151.55|149.35|151.76|149.56|151.34|149.14|0
1642177310000|2022-01-14 16:21:50|151.45|149.25|151.66|149.46|151.66|149.46|151.34|149.14|0
1642177320000|2022-01-14 16:22:00|151.45|149.25|148.19|145.99|151.45|149.25|148.19|145.99|0
1642177330000|2022-01-14 16:22:10|148.3|146.1|147.78|145.58|148.3|146.1|147.78|145.58|0
1642177340000|2022-01-14 16:22:20|147.88|145.68|150.05|147.85|150.05|147.85|147.88|145.68|0
1642177350000|2022-01-14 16:22:30|149.95|147.75|150.05|147.85|150.26|148.06|149.95|147.75|0
1642177360000|2022-01-14 16:22:40|149.95|147.75|149.63|147.43|149.95|147.75|149.53|147.33|0
1642177370000|2022-01-14 16:22:50|149.79|147.59|150.15|147.95|150.15|147.95|149.74|147.54|0
1642177380000|2022-01-14 16:23:00|150.05|147.85|150.47|148.27|150.47|148.27|150.05|147.85|0
1642177390000|2022-01-14 16:23:10|150.36|148.16|150.57|148.37|150.68|148.48|150.36|148.16|0
1642177400000|2022-01-14 16:23:20|150.47|148.27|151.62|149.42|151.62|149.42|150.47|148.27|0
1642177410000|2022-01-14 16:23:30|151.73|149.53|150.99|148.79|151.73|149.53|150.99|148.79|0
1642177420000|2022-01-14 16:23:40|150.78|148.58|150.89|148.69|150.89|148.69|150.78|148.58|0
1642177430000|2022-01-14 16:23:50|151.1|148.9|150.99|148.79|151.1|148.9|150.99|148.79|0
1642177440000|2022-01-14 16:24:00|151.62|149.42|151.52|149.32|151.62|149.42|151.52|149.32|0
1642177450000|2022-01-14 16:24:10|151.41|149.21|151.67|149.47|151.67|149.47|151.41|149.21|0
1642177460000|2022-01-14 16:24:20|151.83|149.63|151.83|149.63|151.83|149.63|151.62|149.42|0
1642177470000|2022-01-14 16:24:30|152.15|149.95|151.83|149.63|152.25|150.05|151.83|149.63|0
1642177480000|2022-01-14 16:24:40|151.73|149.53|151.83|149.63|151.83|149.63|151.52|149.32|0
1642177490000|2022-01-14 16:24:50|151.73|149.53|152.04|149.84|152.04|149.84|151.73|149.53|0
1642177500000|2022-01-14 16:25:00|151.94|149.74|151.73|149.53|151.94|149.74|151.73|149.53|0
1642177510000|2022-01-14 16:25:10|152.04|149.84|152.15|149.95|152.36|150.16|152.04|149.84|0
1642177520000|2022-01-14 16:25:20|151.72|149.52|152.04|149.84|152.15|149.95|151.62|149.42|0
1642177530000|2022-01-14 16:25:30|151.94|149.74|152.25|150.05|152.25|150.05|151.94|149.74|0
1642177540000|2022-01-14 16:25:40|152.15|149.95|151.62|149.42|152.15|149.95|151.62|149.42|0
1642177550000|2022-01-14 16:25:50|151.41|149.21|151.83|149.63|151.83|149.63|151.41|149.21|0
1642177560000|2022-01-14 16:26:00|151.94|149.74|152.36|150.16|152.36|150.16|151.94|149.74|0
1642177570000|2022-01-14 16:26:10|152.67|150.47|152.67|150.47|152.67|150.47|152.46|150.26|0
1642177580000|2022-01-14 16:26:20|152.51|150.31|152.67|150.47|152.67|150.47|152.51|150.31|0
1642177590000|2022-01-14 16:26:30|152.57|150.37|153.84|151.64|153.84|151.64|152.57|150.37|0
1642177600000|2022-01-14 16:26:40|153.94|151.74|153.94|151.74|154.05|151.85|153.94|151.74|0
1642177610000|2022-01-14 16:26:50|153.84|151.64|153.62|151.42|153.84|151.64|153.62|151.42|0
1642177620000|2022-01-14 16:27:00|153.52|151.32|153.84|151.64|153.84|151.64|153.52|151.32|0
1642177630000|2022-01-14 16:27:10|153.62|151.42|153.94|151.74|153.94|151.74|153.62|151.42|0
1642177640000|2022-01-14 16:27:20|154.47|152.27|154.37|152.17|154.47|152.27|154.37|152.17|0
1642177650000|2022-01-14 16:27:30|154.47|152.27|154.47|152.27|154.47|152.27|154.37|152.17|0
1642177660000|2022-01-14 16:27:40|154.58|152.38|154.37|152.17|154.58|152.38|154.37|152.17|0
1642177670000|2022-01-14 16:27:50|154.47|152.27|154.58|152.38|154.69|152.49|154.47|152.27|0
1642177680000|2022-01-14 16:28:00|154.69|152.49|154.15|151.95|154.69|152.49|154.15|151.95|0
1642177690000|2022-01-14 16:28:10|154.26|152.06|153.62|151.42|154.26|152.06|153.62|151.42|0
1642177700000|2022-01-14 16:28:20|153.52|151.32|153.84|151.64|153.84|151.64|153.52|151.32|0
1642177710000|2022-01-14 16:28:30|153.41|151.21|153.52|151.32|153.52|151.32|153.41|151.21|0
1642177720000|2022-01-14 16:28:40|153.62|151.42|153.31|151.11|153.62|151.42|153.31|151.11|0
1642177730000|2022-01-14 16:28:50|153.09|150.89|152.72|150.52|153.09|150.89|152.67|150.47|0
1642177740000|2022-01-14 16:29:00|152.57|150.37|152.46|150.26|152.78|150.58|152.46|150.26|0
1642177750000|2022-01-14 16:29:10|152.57|150.37|152.04|149.84|152.67|150.47|152.04|149.84|0
1642177760000|2022-01-14 16:29:20|151.93|149.73|152.04|149.84|152.04|149.84|151.72|149.52|0
1642177770000|2022-01-14 16:29:30|151.93|149.73|152.14|149.94|152.14|149.94|151.93|149.73|0
1642177780000|2022-01-14 16:29:40|151.93|149.73|151.83|149.63|151.93|149.73|151.72|149.52|0
1642177790000|2022-01-14 16:29:50|151.93|149.73|152.09|149.89|152.14|149.94|151.93|149.73|0
1642177800000|2022-01-14 16:30:00|152.25|150.05|152.25|150.05|152.57|150.37|152.25|150.05|0
1642177810000|2022-01-14 16:30:10|151.72|149.52|151.09|148.89|151.83|149.63|151.09|148.89|0
1642177820000|2022-01-14 16:30:20|151.2|149|150.78|148.58|151.2|149|150.78|148.58|0
1642177830000|2022-01-14 16:30:30|150.88|148.68|151.09|148.89|151.09|148.89|150.78|148.58|0
1642177840000|2022-01-14 16:30:40|150.99|148.79|151.09|148.89|151.09|148.89|150.99|148.79|0
1642177850000|2022-01-14 16:30:50|151.3|149.1|151.3|149.1|151.51|149.31|151.2|149|0
1642177860000|2022-01-14 16:31:00|151.09|148.89|150.99|148.79|151.09|148.89|150.99|148.79|0
1642177870000|2022-01-14 16:31:10|150.88|148.68|150.99|148.79|151.09|148.89|150.78|148.58|0
1642177880000|2022-01-14 16:31:20|151.09|148.89|151.41|149.21|151.51|149.31|151.09|148.89|0
1642177890000|2022-01-14 16:31:30|151.62|149.42|152.56|150.36|152.56|150.36|151.62|149.42|0
1642177900000|2022-01-14 16:31:40|152.99|150.79|152.67|150.47|152.99|150.79|152.67|150.47|0
1642177910000|2022-01-14 16:31:50|152.56|150.36|153.52|151.32|153.52|151.32|152.56|150.36|0
1642177920000|2022-01-14 16:32:00|153.3|151.1|154.36|152.16|154.36|152.16|153.3|151.1|0
1642177930000|2022-01-14 16:32:10|154.58|152.38|154.47|152.27|154.58|152.38|154.47|152.27|0
1642177940000|2022-01-14 16:32:20|154.58|152.38|154.9|152.7|154.9|152.7|154.58|152.38|0
1642177950000|2022-01-14 16:32:30|154.79|152.59|154.9|152.7|154.9|152.7|154.58|152.38|0
1642177960000|2022-01-14 16:32:40|154.58|152.38|154.26|152.06|154.58|152.38|154.26|152.06|0
1642177970000|2022-01-14 16:32:50|154.15|151.95|153.83|151.63|154.26|152.06|153.83|151.63|0
1642177980000|2022-01-14 16:33:00|153.73|151.53|153.62|151.42|153.73|151.53|153.52|151.32|0
1642177990000|2022-01-14 16:33:10|153.41|151.21|152.88|150.68|153.41|151.21|152.88|150.68|0
1642178000000|2022-01-14 16:33:20|153.09|150.89|152.77|150.57|153.09|150.89|152.46|150.26|0
1642178010000|2022-01-14 16:33:30|152.67|150.47|153.41|151.21|153.41|151.21|152.67|150.47|0
1642178020000|2022-01-14 16:33:40|153.2|151|151.13|148.93|153.2|151|151.02|148.82|0
1642178030000|2022-01-14 16:33:50|151.24|149.04|150.92|148.72|151.24|149.04|150.71|148.51|0
1642178040000|2022-01-14 16:34:00|151.24|149.04|151.02|148.82|151.24|149.04|151.02|148.82|0
1642178050000|2022-01-14 16:34:10|152.13|149.93|152.55|150.35|152.66|150.46|152.13|149.93|0
1642178060000|2022-01-14 16:34:20|152.66|150.46|153.08|150.88|153.08|150.88|152.66|150.46|0
1642178070000|2022-01-14 16:34:30|153.19|150.99|152.98|150.78|153.19|150.99|152.98|150.78|0
1642178080000|2022-01-14 16:34:40|152.92|150.72|152.13|149.93|152.92|150.72|152.13|149.93|0
1642178090000|2022-01-14 16:34:50|152.34|150.14|152.34|150.14|152.34|150.14|152.34|150.14|0
1642178100000|2022-01-14 16:35:00|152.45|150.25|152.66|150.46|152.66|150.46|152.45|150.25|0
1642178110000|2022-01-14 16:35:10|153.4|151.2|154.25|152.05|154.25|152.05|153.4|151.2|0
1642178120000|2022-01-14 16:35:20|154.04|151.84|154.25|152.05|154.25|152.05|154.04|151.84|0
1642178130000|2022-01-14 16:35:30|153.83|151.63|153.83|151.63|153.83|151.63|153.83|151.63|0
1642178140000|2022-01-14 16:35:40|153.72|151.52|153.61|151.41|153.72|151.52|153.51|151.31|0
1642178150000|2022-01-14 16:35:50|153.51|151.31|153.51|151.31|153.61|151.41|153.51|151.31|0
1642178160000|2022-01-14 16:36:00|153.56|151.36|153.4|151.2|153.56|151.36|153.29|151.09|0
1642178170000|2022-01-14 16:36:10|152.81|150.61|153.08|150.88|153.19|150.99|152.81|150.61|0
1642178180000|2022-01-14 16:36:20|152.98|150.78|153.08|150.88|153.08|150.88|152.98|150.78|0
1642178190000|2022-01-14 16:36:30|152.76|150.56|152.34|150.14|152.76|150.56|152.23|150.03|0
1642178200000|2022-01-14 16:36:40|152.55|150.35|152.45|150.25|152.66|150.46|152.45|150.25|0
1642178210000|2022-01-14 16:36:50|152.87|150.67|152.87|150.67|153.08|150.88|152.87|150.67|0
1642178220000|2022-01-14 16:37:00|152.98|150.78|153.51|151.31|153.51|151.31|152.98|150.78|0
1642178230000|2022-01-14 16:37:10|153.19|150.99|153.4|151.2|153.4|151.2|152.76|150.56|0
1642178240000|2022-01-14 16:37:20|153.51|151.31|153.72|151.52|153.72|151.52|153.19|150.99|0
1642178250000|2022-01-14 16:37:30|153.93|151.73|154.14|151.94|154.14|151.94|153.93|151.73|0
1642178260000|2022-01-14 16:37:40|154.25|152.05|154.46|152.26|154.46|152.26|154.25|152.05|0
1642178270000|2022-01-14 16:37:50|154.36|152.16|155|152.8|155|152.8|154.25|152.05|0
1642178280000|2022-01-14 16:38:00|154.78|152.58|154.89|152.69|155.1|152.9|154.78|152.58|0
1642178290000|2022-01-14 16:38:10|154.46|152.26|154.36|152.16|154.46|152.26|154.36|152.16|0
1642178300000|2022-01-14 16:38:20|154.68|152.48|154.46|152.26|154.68|152.48|154.25|152.05|0
1642178310000|2022-01-14 16:38:30|154.57|152.37|154.68|152.48|154.68|152.48|154.46|152.26|0
1642178320000|2022-01-14 16:38:40|154.46|152.26|154.68|152.48|154.89|152.69|154.46|152.26|0
1642178330000|2022-01-14 16:38:50|154.89|152.69|154.68|152.48|154.89|152.69|154.68|152.48|0
1642178340000|2022-01-14 16:39:00|154.73|152.53|154.57|152.37|155|152.8|154.57|152.37|0
1642178350000|2022-01-14 16:39:10|154.89|152.69|154.89|152.69|155.21|153.01|154.89|152.69|0
1642178360000|2022-01-14 16:39:20|154.78|152.58|154.46|152.26|154.78|152.58|154.46|152.26|0
1642178370000|2022-01-14 16:39:30|154.25|152.05|154.25|152.05|154.25|152.05|154.14|151.94|0
1642178380000|2022-01-14 16:39:40|154.36|152.16|154.36|152.16|154.36|152.16|154.25|152.05|0
1642178390000|2022-01-14 16:39:50|154.57|152.37|154.25|152.05|154.57|152.37|154.25|152.05|0
1642178400000|2022-01-14 16:40:00|154.68|152.48|154.68|152.48|154.68|152.48|154.68|152.48|0
1642178410000|2022-01-14 16:40:10|154.89|152.69|154.57|152.37|154.89|152.69|154.57|152.37|0
1642178420000|2022-01-14 16:40:20|154.46|152.26|154.46|152.26|154.46|152.26|154.36|152.16|0
1642178430000|2022-01-14 16:40:30|154.36|152.16|154.68|152.48|154.89|152.69|154.36|152.16|0
1642178440000|2022-01-14 16:40:40|155.21|153.01|155.21|153.01|155.42|153.22|155.1|152.9|0
1642178450000|2022-01-14 16:40:50|155.1|152.9|155|152.8|155.1|152.9|155|152.8|0
1642178460000|2022-01-14 16:41:00|155.21|153.01|154.89|152.69|155.21|153.01|154.89|152.69|0
1642178470000|2022-01-14 16:41:10|155.21|153.01|155.1|152.9|155.32|153.12|155.1|152.9|0
1642178480000|2022-01-14 16:41:20|154.78|152.58|154.68|152.48|154.78|152.58|154.57|152.37|0
1642178490000|2022-01-14 16:41:30|154.25|152.05|154.25|152.05|154.25|152.05|154.14|151.94|0
1642178500000|2022-01-14 16:41:40|153.93|151.73|153.72|151.52|153.93|151.73|153.72|151.52|0
1642178510000|2022-01-14 16:41:50|153.82|151.62|153.82|151.62|153.82|151.62|153.82|151.62|0
1642178520000|2022-01-14 16:42:00|154.04|151.84|154.25|152.05|154.25|152.05|154.04|151.84|0
1642178530000|2022-01-14 16:42:10|154.04|151.84|154.25|152.05|154.36|152.16|154.04|151.84|0
1642178540000|2022-01-14 16:42:20|154.14|151.94|154.25|152.05|154.25|152.05|154.04|151.84|0
1642178550000|2022-01-14 16:42:30|154.14|151.94|154.35|152.15|154.46|152.26|154.14|151.94|0
1642178560000|2022-01-14 16:42:40|154.46|152.26|154.46|152.26|154.46|152.26|154.46|152.26|0
1642178570000|2022-01-14 16:42:50|154.67|152.47|154.89|152.69|154.89|152.69|154.57|152.37|0
1642178580000|2022-01-14 16:43:00|155|152.8|155.64|153.44|155.64|153.44|155|152.8|0
1642178590000|2022-01-14 16:43:10|155|152.8|154.67|152.47|155.1|152.9|154.67|152.47|0
1642178600000|2022-01-14 16:43:20|155.32|153.12|155.32|153.12|155.53|153.33|155.32|153.12|0
1642178610000|2022-01-14 16:43:30|155.37|153.17|155.32|153.12|155.42|153.22|155.21|153.01|0
1642178620000|2022-01-14 16:43:40|155.21|153.01|155|152.8|155.21|153.01|155|152.8|0
1642178630000|2022-01-14 16:43:50|154.89|152.69|154.78|152.58|155|152.8|154.78|152.58|0
1642178640000|2022-01-14 16:44:00|154.67|152.47|154.99|152.79|154.99|152.79|154.67|152.47|0
1642178650000|2022-01-14 16:44:10|155.1|152.9|156.39|154.19|156.39|154.19|155.1|152.9|0
1642178660000|2022-01-14 16:44:20|156.71|154.51|157.03|154.83|157.03|154.83|156.5|154.3|0
1642178670000|2022-01-14 16:44:30|156.82|154.62|156.39|154.19|156.82|154.62|156.39|154.19|0
1642178680000|2022-01-14 16:44:40|156.17|153.97|156.07|153.87|156.17|153.97|156.07|153.87|0
1642178690000|2022-01-14 16:44:50|155.85|153.65|155.64|153.44|155.85|153.65|155.64|153.44|0
1642178700000|2022-01-14 16:45:00|155.96|153.76|156.07|153.87|156.17|153.97|155.96|153.76|0
1642178710000|2022-01-14 16:45:10|155.96|153.76|155.53|153.33|155.96|153.76|155.53|153.33|0
1642178720000|2022-01-14 16:45:20|155.85|153.65|156.07|153.87|156.17|153.97|155.85|153.65|0
1642178730000|2022-01-14 16:45:30|155.96|153.76|155.85|153.65|155.96|153.76|155.85|153.65|0
1642178740000|2022-01-14 16:45:40|156.07|153.87|156.17|153.97|156.17|153.97|156.07|153.87|0
1642178750000|2022-01-14 16:45:50|156.07|153.87|156.39|154.19|156.39|154.19|156.07|153.87|0
1642178760000|2022-01-14 16:46:00|156.6|154.4|157.47|155.27|157.47|155.27|156.6|154.4|0
1642178770000|2022-01-14 16:46:10|157.68|155.48|157.79|155.59|157.79|155.59|157.68|155.48|0
1642178780000|2022-01-14 16:46:20|158.22|156.02|158.66|156.46|158.66|156.46|158.22|156.02|0
1642178790000|2022-01-14 16:46:30|158.17|155.97|158.11|155.91|158.22|156.02|157.9|155.7|0
1642178800000|2022-01-14 16:46:40|158.01|155.81|158.09|155.89|161.75|159.55|158.01|155.81|0
1642178810000|2022-01-14 16:46:50|158.2|156|158.63|156.43|158.63|156.43|158.2|156|0
1642178820000|2022-01-14 16:47:00|158.42|156.22|158.85|156.65|158.85|156.65|158.42|156.22|0
1642178830000|2022-01-14 16:47:10|158.74|156.54|158.74|156.54|158.74|156.54|158.53|156.33|0
1642178840000|2022-01-14 16:47:20|158.63|156.43|158.74|156.54|158.74|156.54|158.63|156.43|0
1642178850000|2022-01-14 16:47:30|158.63|156.43|158.74|156.54|158.74|156.54|158.53|156.33|0
1642178860000|2022-01-14 16:47:40|158.85|156.65|159.07|156.87|159.07|156.87|158.85|156.65|0
1642178870000|2022-01-14 16:47:50|159.12|156.92|158.63|156.43|159.12|156.92|158.63|156.43|0
1642178880000|2022-01-14 16:48:00|158.52|156.32|158.74|156.54|158.74|156.54|158.52|156.32|0
1642178890000|2022-01-14 16:48:10|158.63|156.43|158.52|156.32|158.63|156.43|158.52|156.32|0
1642178900000|2022-01-14 16:48:20|158.63|156.43|159.07|156.87|159.07|156.87|158.63|156.43|0
1642178910000|2022-01-14 16:48:30|158.96|156.76|159.07|156.87|159.07|156.87|158.96|156.76|0
1642178920000|2022-01-14 16:48:40|158.96|156.76|159.39|157.19|159.39|157.19|158.96|156.76|0
1642178930000|2022-01-14 16:48:50|159.18|156.98|158.85|156.65|159.18|156.98|158.85|156.65|0
1642178940000|2022-01-14 16:49:00|158.63|156.43|158.09|155.89|158.63|156.43|158.09|155.89|0
1642178950000|2022-01-14 16:49:10|158.2|156|158.2|156|158.2|156|158.09|155.89|0
1642178960000|2022-01-14 16:49:20|157.98|155.78|157.82|155.62|157.98|155.78|157.77|155.57|0
1642178970000|2022-01-14 16:49:30|157.87|155.67|157.66|155.46|157.87|155.67|157.66|155.46|0
1642178980000|2022-01-14 16:49:40|158.2|156|159.18|156.98|159.18|156.98|158.2|156|0
1642178990000|2022-01-14 16:49:50|158.96|156.76|158.09|155.89|158.96|156.76|158.09|155.89|0
1642179000000|2022-01-14 16:50:00|158.42|156.22|158.63|156.43|158.63|156.43|158.42|156.22|0
1642179010000|2022-01-14 16:50:10|158.42|156.22|158.96|156.76|158.96|156.76|158.42|156.22|0
1642179020000|2022-01-14 16:50:20|159.17|156.97|158.96|156.76|159.17|156.97|158.96|156.76|0
1642179030000|2022-01-14 16:50:30|159.07|156.87|158.85|156.65|159.07|156.87|158.85|156.65|0
1642179040000|2022-01-14 16:50:40|158.74|156.54|158.31|156.11|158.74|156.54|158.31|156.11|0
1642179050000|2022-01-14 16:50:50|158.2|156|158.42|156.22|158.42|156.22|158.2|156|0
1642179060000|2022-01-14 16:51:00|158.2|156|157.55|155.35|158.25|156.05|157.55|155.35|0
1642179070000|2022-01-14 16:51:10|157.77|155.57|157.98|155.78|157.98|155.78|157.77|155.57|0
1642179080000|2022-01-14 16:51:20|157.77|155.57|158.2|156|158.2|156|157.77|155.57|0
1642179090000|2022-01-14 16:51:30|157.98|155.78|158.09|155.89|158.2|156|157.98|155.78|0
1642179100000|2022-01-14 16:51:40|157.93|155.73|157.55|155.35|157.93|155.73|157.55|155.35|0
1642179110000|2022-01-14 16:51:50|157.44|155.24|157.66|155.46|157.66|155.46|157.23|155.03|0
1642179120000|2022-01-14 16:52:00|157.77|155.57|157.66|155.46|157.77|155.57|157.66|155.46|0
1642179130000|2022-01-14 16:52:10|157.87|155.67|157.87|155.67|157.98|155.78|157.87|155.67|0
1642179140000|2022-01-14 16:52:20|157.98|155.78|157.55|155.35|157.98|155.78|157.55|155.35|0
1642179150000|2022-01-14 16:52:30|157.44|155.24|158.2|156|158.2|156|157.44|155.24|0
1642179160000|2022-01-14 16:52:40|158.52|156.32|158.63|156.43|158.63|156.43|158.2|156|0
1642179170000|2022-01-14 16:52:50|158.41|156.21|158.31|156.11|158.52|156.32|158.31|156.11|0
1642179180000|2022-01-14 16:53:00|158.2|156|158.41|156.21|158.41|156.21|158.2|156|0
1642179190000|2022-01-14 16:53:10|158.52|156.32|158.52|156.32|158.52|156.32|158.41|156.21|0
1642179200000|2022-01-14 16:53:20|158.41|156.21|158.63|156.43|158.63|156.43|158.41|156.21|0
1642179210000|2022-01-14 16:53:30|158.52|156.32|158.52|156.32|158.52|156.32|158.41|156.21|0
1642179220000|2022-01-14 16:53:40|158.63|156.43|158.41|156.21|158.63|156.43|158.41|156.21|0
1642179230000|2022-01-14 16:53:50|158.31|156.11|158.41|156.21|158.63|156.43|158.31|156.11|0
1642179240000|2022-01-14 16:54:00|158.74|156.54|158.41|156.21|158.74|156.54|158.41|156.21|0
1642179250000|2022-01-14 16:54:10|158.2|156|158.41|156.21|158.41|156.21|158.2|156|0
1642179260000|2022-01-14 16:54:20|157.98|155.78|158.09|155.89|158.09|155.89|157.87|155.67|0
1642179270000|2022-01-14 16:54:30|158.2|156|158.09|155.89|158.52|156.32|158.09|155.89|0
1642179280000|2022-01-14 16:54:40|158.03|155.83|157.87|155.67|158.03|155.83|157.87|155.67|0
1642179290000|2022-01-14 16:54:50|157.98|155.78|158.2|156|158.2|156|157.98|155.78|0
1642179300000|2022-01-14 16:55:00|158.09|155.89|157.87|155.67|158.2|156|157.87|155.67|0
1642179310000|2022-01-14 16:55:10|157.98|155.78|158.41|156.21|158.41|156.21|157.98|155.78|0
1642179320000|2022-01-14 16:55:20|158.74|156.54|158.63|156.43|158.74|156.54|158.52|156.32|0
1642179330000|2022-01-14 16:55:30|158.74|156.54|158.96|156.76|158.96|156.76|158.74|156.54|0
1642179340000|2022-01-14 16:55:40|158.74|156.54|158.2|156|158.74|156.54|158.09|155.89|0
1642179350000|2022-01-14 16:55:50|157.98|155.78|157.44|155.24|157.98|155.78|157.44|155.24|0
1642179360000|2022-01-14 16:56:00|157.33|155.13|157.44|155.24|157.44|155.24|157.22|155.02|0
1642179370000|2022-01-14 16:56:10|157.87|155.67|158.2|156|158.2|156|157.87|155.67|0
1642179380000|2022-01-14 16:56:20|158.09|155.89|158.2|156|158.41|156.21|158.09|155.89|0
1642179390000|2022-01-14 16:56:30|158.41|156.21|158.2|156|158.41|156.21|158.2|156|0
1642179400000|2022-01-14 16:56:40|158.41|156.21|158.74|156.54|158.74|156.54|158.41|156.21|0
1642179410000|2022-01-14 16:56:50|158.63|156.43|158.3|156.1|158.63|156.43|158.3|156.1|0
1642179420000|2022-01-14 16:57:00|158.41|156.21|158.3|156.1|158.41|156.21|158.3|156.1|0
1642179430000|2022-01-14 16:57:10|158.41|156.21|158.74|156.54|158.85|156.65|158.41|156.21|0
1642179440000|2022-01-14 16:57:20|158.95|156.75|158.52|156.32|159.01|156.81|158.52|156.32|0
1642179450000|2022-01-14 16:57:30|158.41|156.21|158.52|156.32|158.52|156.32|158.3|156.1|0
1642179460000|2022-01-14 16:57:40|159.17|156.97|158.74|156.54|159.17|156.97|158.74|156.54|0
1642179470000|2022-01-14 16:57:50|158.52|156.32|158.09|155.89|158.52|156.32|158.09|155.89|0
1642179480000|2022-01-14 16:58:00|158.2|156|158.09|155.89|158.2|156|158.09|155.89|0
1642179490000|2022-01-14 16:58:10|157.98|155.78|158.63|156.43|158.63|156.43|157.98|155.78|0
1642179500000|2022-01-14 16:58:20|158.52|156.32|158.41|156.21|158.52|156.32|158.41|156.21|0
1642179510000|2022-01-14 16:58:30|158.3|156.1|158.09|155.89|158.3|156.1|157.87|155.67|0
1642179520000|2022-01-14 16:58:40|157.98|155.78|158.09|155.89|158.09|155.89|157.98|155.78|0
1642179530000|2022-01-14 16:58:50|157.98|155.78|158.09|155.89|158.19|155.99|157.98|155.78|0
1642179540000|2022-01-14 16:59:00|158.19|155.99|157.87|155.67|158.19|155.99|157.87|155.67|0
1642179550000|2022-01-14 16:59:10|157.65|155.45|157.87|155.67|157.87|155.67|157.65|155.45|0
1642179560000|2022-01-14 16:59:20|157.98|155.78|158.03|155.83|158.19|155.99|157.98|155.78|0
1642179570000|2022-01-14 16:59:30|157.87|155.67|158.09|155.89|158.09|155.89|157.87|155.67|0
1642179580000|2022-01-14 16:59:40|157.98|155.78|157.76|155.56|158.09|155.89|157.76|155.56|0
1642179590000|2022-01-14 16:59:50|157.65|155.45|157.65|155.45|157.65|155.45|157.55|155.35|0
1642179600000|2022-01-14 17:00:00|157.33|155.13|156.79|154.59|157.33|155.13|156.79|154.59|0
1642179610000|2022-01-14 17:00:10|156.68|154.48|156.47|154.27|156.68|154.48|156.36|154.16|0
1642179620000|2022-01-14 17:00:20|156.36|154.16|156.36|154.16|156.36|154.16|156.25|154.05|0
1642179630000|2022-01-14 17:00:30|156.68|154.48|156.58|154.38|156.68|154.48|156.58|154.38|0
1642179640000|2022-01-14 17:00:40|156.68|154.48|156.9|154.7|157.11|154.91|156.68|154.48|0
1642179650000|2022-01-14 17:00:50|156.79|154.59|156.36|154.16|156.9|154.7|156.36|154.16|0
1642179660000|2022-01-14 17:01:00|156.63|154.43|156.58|154.38|156.63|154.43|156.58|154.38|0
1642179670000|2022-01-14 17:01:10|156.68|154.48|156.79|154.59|156.79|154.59|156.47|154.27|0
1642179680000|2022-01-14 17:01:20|156.58|154.38|156.58|154.38|156.58|154.38|156.47|154.27|0
1642179690000|2022-01-14 17:01:30|156.68|154.48|157.22|155.02|157.22|155.02|156.68|154.48|0
1642179700000|2022-01-14 17:01:40|157.33|155.13|157.11|154.91|157.33|155.13|157.11|154.91|0
1642179710000|2022-01-14 17:01:50|157.22|155.02|157.33|155.13|157.33|155.13|157.11|154.91|0
1642179720000|2022-01-14 17:02:00|157.44|155.24|157.54|155.34|157.54|155.34|157.33|155.13|0
1642179730000|2022-01-14 17:02:10|157.65|155.45|157.33|155.13|157.65|155.45|157.33|155.13|0
1642179740000|2022-01-14 17:02:20|157.44|155.24|157.44|155.24|157.54|155.34|157.44|155.24|0
1642179750000|2022-01-14 17:02:30|157.33|155.13|157.98|155.78|157.98|155.78|157.22|155.02|0
1642179760000|2022-01-14 17:02:40|158.08|155.88|158.41|156.21|158.41|156.21|158.08|155.88|0
1642179770000|2022-01-14 17:02:50|158.52|156.32|158.3|156.1|158.52|156.32|158.19|155.99|0
1642179780000|2022-01-14 17:03:00|158.08|155.88|158.03|155.83|158.08|155.88|158.03|155.83|0
1642179790000|2022-01-14 17:03:10|157.98|155.78|157.87|155.67|157.98|155.78|157.76|155.56|0
1642179800000|2022-01-14 17:03:20|157.76|155.56|157.76|155.56|157.76|155.56|157.76|155.56|0
1642179810000|2022-01-14 17:03:30|157.87|155.67|157.65|155.45|157.87|155.67|157.65|155.45|0
1642179820000|2022-01-14 17:03:40|157.54|155.34|157.44|155.24|157.54|155.34|157.44|155.24|0
1642179830000|2022-01-14 17:03:50|157.22|155.02|156.68|154.48|157.22|155.02|156.68|154.48|0
1642179840000|2022-01-14 17:04:00|156.57|154.37|156.47|154.27|156.68|154.48|156.47|154.27|0
1642179850000|2022-01-14 17:04:10|156.57|154.37|155.93|153.73|156.57|154.37|155.82|153.62|0
1642179860000|2022-01-14 17:04:20|155.72|153.52|155.72|153.52|155.72|153.52|155.5|153.3|0
1642179870000|2022-01-14 17:04:30|155.61|153.41|155.72|153.52|155.93|153.73|155.61|153.41|0
1642179880000|2022-01-14 17:04:40|155.82|153.62|155.61|153.41|155.93|153.73|155.61|153.41|0
1642179890000|2022-01-14 17:04:50|155.39|153.19|155.5|153.3|155.61|153.41|155.39|153.19|0
1642179900000|2022-01-14 17:05:00|155.72|153.52|155.5|153.3|155.72|153.52|155.5|153.3|0
1642179910000|2022-01-14 17:05:10|155.82|153.62|156.04|153.84|156.04|153.84|155.82|153.62|0
1642179920000|2022-01-14 17:05:20|155.93|153.73|155.82|153.62|156.04|153.84|155.82|153.62|0
1642179930000|2022-01-14 17:05:30|155.61|153.41|156.14|153.94|156.14|153.94|155.61|153.41|0
1642179940000|2022-01-14 17:05:40|156.04|153.84|156.04|153.84|156.04|153.84|155.93|153.73|0
1642179950000|2022-01-14 17:05:50|155.93|153.73|156.14|153.94|156.14|153.94|155.93|153.73|0
1642179960000|2022-01-14 17:06:00|156.04|153.84|156.04|153.84|156.14|153.94|156.04|153.84|0
1642179970000|2022-01-14 17:06:10|156.14|153.94|156.25|154.05|156.25|154.05|156.04|153.84|0
1642179980000|2022-01-14 17:06:20|156.04|153.84|155.93|153.73|156.04|153.84|155.93|153.73|0
1642179990000|2022-01-14 17:06:30|155.82|153.62|155.71|153.51|155.82|153.62|155.61|153.41|0
1642180000000|2022-01-14 17:06:40|155.82|153.62|155.71|153.51|155.82|153.62|155.71|153.51|0
1642180010000|2022-01-14 17:06:50|155.82|153.62|155.93|153.73|155.93|153.73|155.71|153.51|0
1642180020000|2022-01-14 17:07:00|156.04|153.84|156.04|153.84|156.25|154.05|156.04|153.84|0
1642180030000|2022-01-14 17:07:10|155.93|153.73|155.93|153.73|155.93|153.73|155.93|153.73|0
1642180040000|2022-01-14 17:07:20|156.04|153.84|155.93|153.73|156.04|153.84|155.93|153.73|0
1642180050000|2022-01-14 17:07:30|156.04|153.84|156.04|153.84|156.04|153.84|155.93|153.73|0
1642180060000|2022-01-14 17:07:40|155.93|153.73|155.82|153.62|156.04|153.84|155.82|153.62|0
1642180070000|2022-01-14 17:07:50|155.93|153.73|155.93|153.73|155.93|153.73|155.71|153.51|0
1642180080000|2022-01-14 17:08:00|155.82|153.62|155.93|153.73|155.93|153.73|155.71|153.51|0
1642180090000|2022-01-14 17:08:10|155.82|153.62|155.93|153.73|155.93|153.73|155.82|153.62|0
1642180100000|2022-01-14 17:08:20|156.04|153.84|156.46|154.26|156.46|154.26|156.04|153.84|0
1642180110000|2022-01-14 17:08:30|156.36|154.16|156.25|154.05|156.36|154.16|156.14|153.94|0
1642180120000|2022-01-14 17:08:40|156.36|154.16|156.79|154.59|156.79|154.59|156.36|154.16|0
1642180130000|2022-01-14 17:08:50|156.68|154.48|156.79|154.59|156.79|154.59|156.57|154.37|0
1642180140000|2022-01-14 17:09:00|156.68|154.48|156.25|154.05|156.68|154.48|156.25|154.05|0
1642180150000|2022-01-14 17:09:10|156.46|154.26|156.46|154.26|156.46|154.26|156.36|154.16|0
1642180160000|2022-01-14 17:09:20|156.79|154.59|156.68|154.48|156.79|154.59|156.68|154.48|0
1642180170000|2022-01-14 17:09:30|156.79|154.59|157.54|155.34|157.54|155.34|156.79|154.59|0
1642180180000|2022-01-14 17:09:40|157.65|155.45|157.65|155.45|157.65|155.45|157.65|155.45|0
1642180190000|2022-01-14 17:09:50|157.87|155.67|157.65|155.45|157.87|155.67|157.54|155.34|0
1642180200000|2022-01-14 17:10:00|157.76|155.56|157.33|155.13|157.76|155.56|157.33|155.13|0
1642180210000|2022-01-14 17:10:10|157.22|155.02|157.33|155.13|157.33|155.13|157|154.8|0
1642180220000|2022-01-14 17:10:20|157.43|155.23|158.73|156.53|158.73|156.53|157.43|155.23|0
1642180230000|2022-01-14 17:10:30|158.95|156.75|158.73|156.53|159.06|156.86|158.73|156.53|0
1642180240000|2022-01-14 17:10:40|158.41|156.21|158.51|156.31|158.51|156.31|158.41|156.21|0
1642180250000|2022-01-14 17:10:50|158.41|156.21|158.08|155.88|158.41|156.21|158.08|155.88|0
1642180260000|2022-01-14 17:11:00|157.97|155.77|157.65|155.45|157.97|155.77|157.65|155.45|0
1642180270000|2022-01-14 17:11:10|157.54|155.34|157.54|155.34|157.54|155.34|157.43|155.23|0
1642180280000|2022-01-14 17:11:20|157.43|155.23|157.22|155.02|157.43|155.23|157.22|155.02|0
1642180290000|2022-01-14 17:11:30|157|154.8|156.68|154.48|157|154.8|156.57|154.37|0
1642180300000|2022-01-14 17:11:40|156.57|154.37|156.46|154.26|156.57|154.37|156.46|154.26|0
1642180310000|2022-01-14 17:11:50|156.41|154.21|156.36|154.16|156.46|154.26|156.36|154.16|0
1642180320000|2022-01-14 17:12:00|156.25|154.05|156.36|154.16|156.46|154.26|156.25|154.05|0
1642180330000|2022-01-14 17:12:10|156.25|154.05|156.25|154.05|156.36|154.16|156.25|154.05|0
1642180350000|2022-01-14 17:12:30|156.14|153.94|156.46|154.26|156.46|154.26|156.14|153.94|0
1642180360000|2022-01-14 17:12:40|156.57|154.37|156.46|154.26|156.68|154.48|156.46|154.26|0
1642180370000|2022-01-14 17:12:50|156.68|154.48|156.46|154.26|156.68|154.48|156.46|154.26|0
1642180380000|2022-01-14 17:13:00|156.57|154.37|156.79|154.59|156.79|154.59|156.46|154.26|0
1642180390000|2022-01-14 17:13:10|156.68|154.48|156.68|154.48|156.79|154.59|156.68|154.48|0
1642180400000|2022-01-14 17:13:20|156.89|154.69|156.35|154.15|156.89|154.69|156.35|154.15|0
1642180410000|2022-01-14 17:13:30|156.46|154.26|156.57|154.37|156.68|154.48|156.46|154.26|0
1642180420000|2022-01-14 17:13:40|156.78|154.58|156.68|154.48|156.78|154.58|156.68|154.48|0
1642180430000|2022-01-14 17:13:50|156.46|154.26|156.35|154.15|156.46|154.26|156.25|154.05|0
1642180440000|2022-01-14 17:14:00|156.14|153.94|156.03|153.83|156.14|153.94|156.03|153.83|0
1642180450000|2022-01-14 17:14:10|155.93|153.73|155.82|153.62|156.03|153.83|155.82|153.62|0
1642180460000|2022-01-14 17:14:20|155.93|153.73|155.71|153.51|155.93|153.73|155.71|153.51|0
1642180470000|2022-01-14 17:14:30|155.28|153.08|155.18|152.98|155.28|153.08|155.18|152.98|0
1642180480000|2022-01-14 17:14:40|155.39|153.19|155.28|153.08|155.39|153.19|155.18|152.98|0
1642180490000|2022-01-14 17:14:50|155.18|152.98|155.39|153.19|155.39|153.19|154.96|152.76|0
1642180500000|2022-01-14 17:15:00|155.5|153.3|155.65|153.45|155.65|153.45|155.5|153.3|0
1642180510000|2022-01-14 17:15:10|155.92|153.72|155.71|153.51|155.92|153.72|155.6|153.4|0
1642180520000|2022-01-14 17:15:20|155.92|153.72|156.03|153.83|156.03|153.83|155.92|153.72|0
1642180530000|2022-01-14 17:15:30|155.82|153.62|155.82|153.62|155.82|153.62|155.71|153.51|0
1642180540000|2022-01-14 17:15:40|155.6|153.4|155.28|153.08|155.6|153.4|155.17|152.97|0
1642180550000|2022-01-14 17:15:50|155.07|152.87|155.5|153.3|155.5|153.3|155.07|152.87|0
1642180560000|2022-01-14 17:16:00|155.39|153.19|155.5|153.3|155.6|153.4|155.39|153.19|0
1642180570000|2022-01-14 17:16:10|155.6|153.4|155.39|153.19|155.6|153.4|155.39|153.19|0
1642180580000|2022-01-14 17:16:20|155.6|153.4|155.6|153.4|155.6|153.4|155.6|153.4|0
1642180590000|2022-01-14 17:16:30|155.5|153.3|155.39|153.19|155.5|153.3|155.28|153.08|0
1642180600000|2022-01-14 17:16:40|155.6|153.4|155.6|153.4|155.71|153.51|155.6|153.4|0
1642180610000|2022-01-14 17:16:50|155.71|153.51|155.5|153.3|155.71|153.51|155.5|153.3|0
1642180620000|2022-01-14 17:17:00|155.6|153.4|155.71|153.51|155.71|153.51|155.6|153.4|0
1642180630000|2022-01-14 17:17:10|155.6|153.4|155.39|153.19|155.6|153.4|155.07|152.87|0
1642180640000|2022-01-14 17:17:20|155.71|153.51|155.82|153.62|155.82|153.62|155.6|153.4|0
1642180650000|2022-01-14 17:17:30|155.6|153.4|155.49|153.29|155.71|153.51|155.49|153.29|0
1642180660000|2022-01-14 17:17:40|155.39|153.19|155.49|153.29|155.49|153.29|155.39|153.19|0
1642180670000|2022-01-14 17:17:50|155.6|153.4|155.71|153.51|155.71|153.51|155.49|153.29|0
1642180680000|2022-01-14 17:18:00|155.6|153.4|155.71|153.51|155.71|153.51|155.6|153.4|0
1642180690000|2022-01-14 17:18:10|155.6|153.4|156.03|153.83|156.03|153.83|155.6|153.4|0
1642180700000|2022-01-14 17:18:20|156.25|154.05|156.14|153.94|156.25|154.05|156.03|153.83|0
1642180710000|2022-01-14 17:18:30|156.25|154.05|156.25|154.05|156.25|154.05|155.92|153.72|0
1642180720000|2022-01-14 17:18:40|156.35|154.15|156.24|154.04|156.46|154.26|156.24|154.04|0
1642180730000|2022-01-14 17:18:50|156.14|153.94|156.14|153.94|156.24|154.04|156.03|153.83|0
1642180740000|2022-01-14 17:19:00|156.35|154.15|156.35|154.15|156.46|154.26|156.35|154.15|0
1642180750000|2022-01-14 17:19:10|156.14|153.94|156.24|154.04|156.24|154.04|156.14|153.94|0
1642180760000|2022-01-14 17:19:20|156.46|154.26|156.35|154.15|156.51|154.31|156.35|154.15|0
1642180770000|2022-01-14 17:19:30|156.46|154.26|156.24|154.04|156.57|154.37|156.24|154.04|0
1642180780000|2022-01-14 17:19:40|155.92|153.72|155.92|153.72|156.03|153.83|155.92|153.72|0
1642180790000|2022-01-14 17:19:50|155.87|153.67|155.71|153.51|155.87|153.67|155.71|153.51|0
1642180800000|2022-01-14 17:20:00|155.6|153.4|155.39|153.19|155.6|153.4|155.39|153.19|0
1642180810000|2022-01-14 17:20:10|155.49|153.29|155.39|153.19|155.49|153.29|155.28|153.08|0
1642180820000|2022-01-14 17:20:20|155.49|153.29|154.96|152.76|155.49|153.29|154.96|152.76|0
1642180830000|2022-01-14 17:20:30|155.17|152.97|154.96|152.76|155.17|152.97|154.96|152.76|0
1642180840000|2022-01-14 17:20:40|155.17|152.97|155.49|153.29|155.49|153.29|155.17|152.97|0
1642180850000|2022-01-14 17:20:50|155.39|153.19|155.71|153.51|155.71|153.51|155.39|153.19|0
1642180860000|2022-01-14 17:21:00|155.6|153.4|155.28|153.08|155.6|153.4|155.28|153.08|0
1642180870000|2022-01-14 17:21:10|155.07|152.87|155.07|152.87|155.17|152.97|155.07|152.87|0
1642180880000|2022-01-14 17:21:20|154.96|152.76|155.17|152.97|155.17|152.97|154.96|152.76|0
1642180890000|2022-01-14 17:21:30|155.07|152.87|155.28|153.08|155.28|153.08|155.07|152.87|0
1642180900000|2022-01-14 17:21:40|155.49|153.29|155.17|152.97|155.49|153.29|155.17|152.97|0
1642180910000|2022-01-14 17:21:50|155.28|153.08|155.49|153.29|155.49|153.29|155.17|152.97|0
1642180920000|2022-01-14 17:22:00|155.17|152.97|154.96|152.76|155.17|152.97|154.96|152.76|0
1642180930000|2022-01-14 17:22:10|155.07|152.87|155.06|152.86|155.17|152.97|155.06|152.86|0
1642180940000|2022-01-14 17:22:20|155.17|152.97|155.06|152.86|155.28|153.08|155.06|152.86|0
1642180950000|2022-01-14 17:22:30|154.85|152.65|154.96|152.76|154.96|152.76|154.85|152.65|0
1642180960000|2022-01-14 17:22:40|154.85|152.65|154.21|152.01|154.85|152.65|154.21|152.01|0
1642180970000|2022-01-14 17:22:50|154.1|151.9|153.89|151.69|154.1|151.9|153.89|151.69|0
1642180980000|2022-01-14 17:23:00|153.79|151.59|153.79|151.59|153.89|151.69|153.68|151.48|0
1642180990000|2022-01-14 17:23:10|153.89|151.69|153.89|151.69|153.89|151.69|153.79|151.59|0
1642181000000|2022-01-14 17:23:20|154.1|151.9|154.21|152.01|154.32|152.12|154.1|151.9|0
1642181010000|2022-01-14 17:23:30|154.26|152.06|154.1|151.9|154.26|152.06|154.1|151.9|0
1642181020000|2022-01-14 17:23:40|154|151.8|154|151.8|154|151.8|154|151.8|0
1642181030000|2022-01-14 17:23:50|153.89|151.69|153.79|151.59|153.89|151.69|153.79|151.59|0
1642181040000|2022-01-14 17:24:00|153.68|151.48|153.68|151.48|153.68|151.48|153.68|151.48|0
1642181050000|2022-01-14 17:24:10|153.78|151.58|153.73|151.53|153.78|151.58|153.68|151.48|0
1642181060000|2022-01-14 17:24:20|154|151.8|153.04|150.84|154|151.8|153.04|150.84|0
1642181070000|2022-01-14 17:24:30|153.25|151.05|153.57|151.37|153.57|151.37|153.25|151.05|0
1642181080000|2022-01-14 17:24:40|153.47|151.27|153.62|151.42|153.62|151.42|153.47|151.27|0
1642181090000|2022-01-14 17:24:50|153.78|151.58|153.15|150.95|153.78|151.58|153.15|150.95|0
1642181100000|2022-01-14 17:25:00|153.25|151.05|153.04|150.84|153.25|151.05|153.04|150.84|0
1642181110000|2022-01-14 17:25:10|152.94|150.74|153.04|150.84|153.04|150.84|152.94|150.74|0
1642181120000|2022-01-14 17:25:20|153.15|150.95|152.72|150.52|153.15|150.95|152.72|150.52|0
1642181130000|2022-01-14 17:25:30|152.83|150.63|152.83|150.63|152.94|150.74|152.83|150.63|0
1642181140000|2022-01-14 17:25:40|153.25|151.05|153.09|150.89|153.25|151.05|153.04|150.84|0
1642181150000|2022-01-14 17:25:50|153.04|150.84|153.15|150.95|153.15|150.95|153.04|150.84|0
1642181160000|2022-01-14 17:26:00|153.25|151.05|153.15|150.95|153.25|151.05|153.04|150.84|0
1642181170000|2022-01-14 17:26:10|153.04|150.84|153.47|151.27|153.47|151.27|153.04|150.84|0
1642181180000|2022-01-14 17:26:20|153.57|151.37|153.47|151.27|153.57|151.37|153.47|151.27|0
1642181190000|2022-01-14 17:26:30|153.57|151.37|153.47|151.27|153.57|151.37|153.36|151.16|0
1642181200000|2022-01-14 17:26:40|153.36|151.16|153.57|151.37|153.57|151.37|153.36|151.16|0
1642181210000|2022-01-14 17:26:50|153.62|151.42|153.78|151.58|154|151.8|153.62|151.42|0
1642181220000|2022-01-14 17:27:00|153.89|151.69|154.21|152.01|154.21|152.01|153.89|151.69|0
1642181230000|2022-01-14 17:27:10|154.1|151.9|154|151.8|154.1|151.9|154|151.8|0
1642181240000|2022-01-14 17:27:20|153.89|151.69|154|151.8|154|151.8|153.78|151.58|0
1642181250000|2022-01-14 17:27:30|153.94|151.74|153.57|151.37|153.94|151.74|153.57|151.37|0
1642181260000|2022-01-14 17:27:40|153.68|151.48|153.78|151.58|153.78|151.58|153.68|151.48|0
1642181270000|2022-01-14 17:27:50|153.89|151.69|154|151.8|154|151.8|153.78|151.58|0
1642181280000|2022-01-14 17:28:00|154.1|151.9|154.1|151.9|154.21|152.01|154.1|151.9|0
1642181290000|2022-01-14 17:28:10|154.21|152.01|154.21|152.01|154.32|152.12|154.21|152.01|0
1642181300000|2022-01-14 17:28:20|154.42|152.22|154.32|152.12|154.42|152.22|154.32|152.12|0
1642181310000|2022-01-14 17:28:30|154.21|152.01|154.42|152.22|154.42|152.22|154.21|152.01|0
1642181320000|2022-01-14 17:28:40|154.32|152.12|154.31|152.11|154.42|152.22|154.31|152.11|0
1642181330000|2022-01-14 17:28:50|154.42|152.22|155.17|152.97|155.17|152.97|154.42|152.22|0
1642181340000|2022-01-14 17:29:00|155.06|152.86|155.28|153.08|155.28|153.08|155.06|152.86|0
1642181350000|2022-01-14 17:29:10|155.06|152.86|154.74|152.54|155.06|152.86|154.53|152.33|0
1642181360000|2022-01-14 17:29:20|154.63|152.43|154.53|152.33|154.63|152.43|154.53|152.33|0
1642181370000|2022-01-14 17:29:30|154.63|152.43|154.74|152.54|154.74|152.54|154.63|152.43|0
1642181380000|2022-01-14 17:29:40|155.17|152.97|155.33|153.13|155.38|153.18|155.17|152.97|0
1642181390000|2022-01-14 17:29:50|155.28|153.08|155.06|152.86|155.28|153.08|155.06|152.86|0
1642181400000|2022-01-14 17:30:00|154.85|152.65|155.38|153.18|155.38|153.18|154.85|152.65|0
1642181410000|2022-01-14 17:30:10|155.49|153.29|155.7|153.5|155.7|153.5|155.49|153.29|0
1642181420000|2022-01-14 17:30:20|155.6|153.4|155.17|152.97|155.6|153.4|155.06|152.86|0
1642181430000|2022-01-14 17:30:30|155.06|152.86|154.85|152.65|155.17|152.97|154.85|152.65|0
1642181440000|2022-01-14 17:30:40|155.06|152.86|154.95|152.75|155.06|152.86|154.74|152.54|0
1642181450000|2022-01-14 17:30:50|155.06|152.86|155.06|152.86|155.06|152.86|154.95|152.75|0
1642181460000|2022-01-14 17:31:00|154.95|152.75|154.63|152.43|154.95|152.75|154.63|152.43|0
1642181470000|2022-01-14 17:31:10|154.74|152.54|154.85|152.65|154.95|152.75|154.74|152.54|0
1642181480000|2022-01-14 17:31:20|154.74|152.54|154.31|152.11|154.74|152.54|154.31|152.11|0
1642181490000|2022-01-14 17:31:30|154.21|152.01|154.42|152.22|154.42|152.22|154.21|152.01|0
1642181500000|2022-01-14 17:31:40|154.53|152.33|154.74|152.54|154.74|152.54|154.53|152.33|0
1642181510000|2022-01-14 17:31:50|154.95|152.75|154.95|152.75|154.95|152.75|154.95|152.75|0
1642181520000|2022-01-14 17:32:00|155.06|152.86|155.38|153.18|155.38|153.18|155.06|152.86|0
1642181530000|2022-01-14 17:32:10|155.27|153.07|154.95|152.75|155.27|153.07|154.95|152.75|0
1642181540000|2022-01-14 17:32:20|154.85|152.65|154.95|152.75|154.95|152.75|154.85|152.65|0
1642181550000|2022-01-14 17:32:30|154.79|152.59|154.95|152.75|155.06|152.86|154.79|152.59|0
1642181560000|2022-01-14 17:32:40|155|152.8|154.85|152.65|155|152.8|154.85|152.65|0
1642181570000|2022-01-14 17:32:50|155.06|152.86|155.38|153.18|155.38|153.18|155.06|152.86|0
1642181580000|2022-01-14 17:33:00|155.27|153.07|155.27|153.07|155.38|153.18|155.27|153.07|0
1642181590000|2022-01-14 17:33:10|155.17|152.97|155.27|153.07|155.38|153.18|155.17|152.97|0
1642181600000|2022-01-14 17:33:20|155.17|152.97|154.95|152.75|155.17|152.97|154.95|152.75|0
1642181610000|2022-01-14 17:33:30|155.06|152.86|154.53|152.33|155.06|152.86|154.53|152.33|0
1642181620000|2022-01-14 17:33:40|154.63|152.43|154.74|152.54|154.74|152.54|154.63|152.43|0
1642181630000|2022-01-14 17:33:50|154.85|152.65|154.95|152.75|154.95|152.75|154.85|152.65|0
1642181640000|2022-01-14 17:34:00|155.06|152.86|154.63|152.43|155.06|152.86|154.63|152.43|0
1642181650000|2022-01-14 17:34:10|154.74|152.54|154.74|152.54|154.79|152.59|154.74|152.54|0
1642181660000|2022-01-14 17:34:20|154.63|152.43|155.49|153.29|155.49|153.29|154.63|152.43|0
1642181670000|2022-01-14 17:34:30|155.81|153.61|155.59|153.39|155.81|153.61|155.59|153.39|0
1642181680000|2022-01-14 17:34:40|155.7|153.5|155.7|153.5|155.7|153.5|155.7|153.5|0
1642181690000|2022-01-14 17:34:50|155.59|153.39|155.49|153.29|155.59|153.39|155.49|153.29|0
1642181700000|2022-01-14 17:35:00|155.59|153.39|156.67|154.47|156.67|154.47|155.59|153.39|0
1642181710000|2022-01-14 17:35:10|156.77|154.57|156.99|154.79|157.1|154.9|156.67|154.47|0
1642181720000|2022-01-14 17:35:20|156.88|154.68|156.45|154.25|156.88|154.68|156.34|154.14|0
1642181730000|2022-01-14 17:35:30|156.56|154.36|156.56|154.36|156.56|154.36|156.45|154.25|0
1642181740000|2022-01-14 17:35:40|156.45|154.25|156.24|154.04|156.45|154.25|156.13|153.93|0
1642181750000|2022-01-14 17:35:50|156.02|153.82|156.02|153.82|156.02|153.82|155.92|153.72|0
1642181760000|2022-01-14 17:36:00|155.92|153.72|156.02|153.82|156.13|153.93|155.92|153.72|0
1642181770000|2022-01-14 17:36:10|156.24|154.04|156.34|154.14|156.34|154.14|156.24|154.04|0
1642181780000|2022-01-14 17:36:20|156.24|154.04|156.45|154.25|156.45|154.25|156.24|154.04|0
1642181790000|2022-01-14 17:36:30|156.24|154.04|156.88|154.68|156.88|154.68|156.24|154.04|0
1642181800000|2022-01-14 17:36:40|156.77|154.57|156.67|154.47|156.77|154.57|156.67|154.47|0
1642181810000|2022-01-14 17:36:50|156.56|154.36|156.67|154.47|156.77|154.57|156.56|154.36|0
1642181820000|2022-01-14 17:37:00|156.77|154.57|156.77|154.57|156.88|154.68|156.67|154.47|0
1642181830000|2022-01-14 17:37:10|156.88|154.68|157.26|155.06|157.26|155.06|156.88|154.68|0
1642181840000|2022-01-14 17:37:20|157.42|155.22|157.1|154.9|157.42|155.22|156.99|154.79|0
1642181850000|2022-01-14 17:37:30|156.99|154.79|156.88|154.68|156.99|154.79|156.88|154.68|0
1642181860000|2022-01-14 17:37:40|157.1|154.9|157.2|155|157.2|155|157.1|154.9|0
1642181870000|2022-01-14 17:37:50|157.04|154.84|156.77|154.57|157.1|154.9|156.77|154.57|0
1642181880000|2022-01-14 17:38:00|156.88|154.68|156.45|154.25|156.99|154.79|156.45|154.25|0
1642181890000|2022-01-14 17:38:10|156.5|154.3|156.56|154.36|156.67|154.47|156.5|154.3|0
1642181900000|2022-01-14 17:38:20|156.67|154.47|156.67|154.47|156.67|154.47|156.56|154.36|0
1642181910000|2022-01-14 17:38:30|156.56|154.36|156.56|154.36|156.67|154.47|156.56|154.36|0
1642181920000|2022-01-14 17:38:40|156.13|153.93|155.81|153.61|156.13|153.93|155.81|153.61|0
1642181930000|2022-01-14 17:38:50|155.91|153.71|156.02|153.82|156.02|153.82|155.91|153.71|0
1642181940000|2022-01-14 17:39:00|155.91|153.71|155.59|153.39|155.91|153.71|155.59|153.39|0
1642181950000|2022-01-14 17:39:10|155.48|153.28|155.16|152.96|155.59|153.39|155.16|152.96|0
1642181960000|2022-01-14 17:39:20|155.27|153.07|155.59|153.39|155.59|153.39|155.27|153.07|0
1642181970000|2022-01-14 17:39:30|155.48|153.28|155.59|153.39|155.59|153.39|155.48|153.28|0
1642181980000|2022-01-14 17:39:40|155.7|153.5|155.81|153.61|155.81|153.61|155.7|153.5|0
1642181990000|2022-01-14 17:39:50|155.7|153.5|155.48|153.28|155.7|153.5|155.48|153.28|0
1642182000000|2022-01-14 17:40:00|155.59|153.39|155.06|152.86|155.59|153.39|155.06|152.86|0
1642182010000|2022-01-14 17:40:10|155.16|152.96|154.31|152.11|155.16|152.96|154.31|152.11|0
1642182020000|2022-01-14 17:40:20|154.63|152.43|154.52|152.32|154.63|152.43|154.52|152.32|0
1642182030000|2022-01-14 17:40:30|154.31|152.11|154.42|152.22|154.63|152.43|154.31|152.11|0
1642182040000|2022-01-14 17:40:40|154.31|152.11|154.04|151.84|154.31|152.11|154.04|151.84|0
1642182050000|2022-01-14 17:40:50|154.2|152|153.78|151.58|154.2|152|153.78|151.58|0
1642182060000|2022-01-14 17:41:00|153.99|151.79|153.88|151.68|154.1|151.9|153.88|151.68|0
1642182070000|2022-01-14 17:41:10|153.99|151.79|154.2|152|154.2|152|153.99|151.79|0
1642182080000|2022-01-14 17:41:20|154.31|152.11|154.31|152.11|154.31|152.11|154.31|152.11|0
1642182090000|2022-01-14 17:41:30|154.1|151.9|153.88|151.68|154.1|151.9|153.88|151.68|0
1642182100000|2022-01-14 17:41:40|153.99|151.79|153.99|151.79|153.99|151.79|153.88|151.68|0
1642182110000|2022-01-14 17:41:50|153.67|151.47|153.78|151.58|153.78|151.58|153.56|151.36|0
1642182120000|2022-01-14 17:42:00|153.88|151.68|153.78|151.58|153.88|151.68|153.78|151.58|0
1642182130000|2022-01-14 17:42:10|153.88|151.68|153.88|151.68|153.88|151.68|153.78|151.58|0
1642182140000|2022-01-14 17:42:20|154.2|152|154.2|152|154.31|152.11|154.1|151.9|0
1642182150000|2022-01-14 17:42:30|154.1|151.9|153.99|151.79|154.1|151.9|153.78|151.58|0
1642182160000|2022-01-14 17:42:40|154.2|152|153.46|151.26|154.2|152|153.46|151.26|0
1642182170000|2022-01-14 17:42:50|153.67|151.47|153.78|151.58|153.78|151.58|153.67|151.47|0
1642182180000|2022-01-14 17:43:00|153.88|151.68|153.67|151.47|153.88|151.68|153.67|151.47|0
1642182190000|2022-01-14 17:43:10|153.78|151.58|153.78|151.58|153.99|151.79|153.78|151.58|0
1642182200000|2022-01-14 17:43:20|153.67|151.47|153.35|151.15|153.67|151.47|153.35|151.15|0
1642182210000|2022-01-14 17:43:30|153.46|151.26|153.46|151.26|153.46|151.26|153.4|151.2|0
1642182220000|2022-01-14 17:43:40|153.56|151.36|153.35|151.15|153.56|151.36|153.24|151.04|0
1642182230000|2022-01-14 17:43:50|153.24|151.04|153.24|151.04|153.35|151.15|153.14|150.94|0
1642182240000|2022-01-14 17:44:00|153.14|150.94|153.35|151.15|153.35|151.15|153.14|150.94|0
1642182250000|2022-01-14 17:44:10|153.24|151.04|153.46|151.26|153.46|151.26|153.24|151.04|0
1642182260000|2022-01-14 17:44:20|153.56|151.36|153.56|151.36|153.56|151.36|153.56|151.36|0
1642182270000|2022-01-14 17:44:30|153.67|151.47|153.46|151.26|153.67|151.47|153.46|151.26|0
1642182280000|2022-01-14 17:44:40|153.56|151.36|153.56|151.36|153.56|151.36|153.51|151.31|0
1642182290000|2022-01-14 17:44:50|153.35|151.15|153.61|151.41|153.61|151.41|153.35|151.15|0
1642182300000|2022-01-14 17:45:00|153.67|151.47|153.24|151.04|153.67|151.47|153.24|151.04|0
1642182310000|2022-01-14 17:45:10|153.14|150.94|153.14|150.94|153.14|150.94|153.14|150.94|0
1642182320000|2022-01-14 17:45:20|153.03|150.83|153.56|151.36|153.56|151.36|153.03|150.83|0
1642182330000|2022-01-14 17:45:30|153.46|151.26|153.46|151.26|153.56|151.36|153.46|151.26|0
1642182340000|2022-01-14 17:45:40|153.35|151.15|153.03|150.83|153.35|151.15|152.93|150.73|0
1642182350000|2022-01-14 17:45:50|152.93|150.73|153.14|150.94|153.14|150.94|152.93|150.73|0
1642182360000|2022-01-14 17:46:00|153.24|151.04|153.03|150.83|153.24|151.04|153.03|150.83|0
1642182370000|2022-01-14 17:46:10|152.93|150.73|153.14|150.94|153.14|150.94|152.93|150.73|0
1642182380000|2022-01-14 17:46:20|153.03|150.83|153.14|150.94|153.14|150.94|153.03|150.83|0
1642182390000|2022-01-14 17:46:30|153.03|150.83|152.87|150.67|153.03|150.83|152.87|150.67|0
1642182400000|2022-01-14 17:46:40|152.82|150.62|152.19|149.99|152.82|150.62|152.19|149.99|0
1642182410000|2022-01-14 17:46:50|152.29|150.09|152.08|149.88|152.29|150.09|151.97|149.77|0
1642182420000|2022-01-14 17:47:00|151.97|149.77|151.66|149.46|151.97|149.77|151.66|149.46|0
1642182430000|2022-01-14 17:47:10|151.76|149.56|151.76|149.56|151.76|149.56|151.66|149.46|0
1642182440000|2022-01-14 17:47:20|151.87|149.67|151.76|149.56|151.97|149.77|151.76|149.56|0
1642182450000|2022-01-14 17:47:30|151.66|149.46|151.66|149.46|151.66|149.46|151.34|149.14|0
1642182460000|2022-01-14 17:47:40|151.55|149.35|151.24|149.04|151.55|149.35|151.24|149.04|0
1642182470000|2022-01-14 17:47:50|151.13|148.93|151.34|149.14|151.34|149.14|151.13|148.93|0
1642182480000|2022-01-14 17:48:00|151.45|149.25|151.34|149.14|151.45|149.25|151.13|148.93|0
1642182490000|2022-01-14 17:48:10|151.24|149.04|151.13|148.93|151.24|149.04|151.03|148.83|0
1642182500000|2022-01-14 17:48:20|151.24|149.04|151.13|148.93|151.24|149.04|150.92|148.72|0
1642182510000|2022-01-14 17:48:30|151.03|148.83|151.13|148.93|151.13|148.93|151.03|148.83|0
1642182520000|2022-01-14 17:48:40|151.03|148.83|151.24|149.04|151.24|149.04|151.03|148.83|0
1642182530000|2022-01-14 17:48:50|151.13|148.93|150.92|148.72|151.24|149.04|150.92|148.72|0
1642182540000|2022-01-14 17:49:00|150.82|148.62|150.82|148.62|150.82|148.62|150.82|148.62|0
1642182550000|2022-01-14 17:49:10|150.92|148.72|150.19|147.99|150.92|148.72|150.19|147.99|0
1642182560000|2022-01-14 17:49:20|150.08|147.88|150.08|147.88|150.19|147.99|150.08|147.88|0
1642182570000|2022-01-14 17:49:30|150.19|147.99|149.66|147.46|150.19|147.99|149.56|147.36|0
1642182580000|2022-01-14 17:49:40|149.87|147.67|149.98|147.78|150.08|147.88|149.87|147.67|0
1642182590000|2022-01-14 17:49:50|150.08|147.88|150.4|148.2|150.4|148.2|150.08|147.88|0
1642182600000|2022-01-14 17:50:00|150.29|148.09|150.4|148.2|150.5|148.3|150.29|148.09|0
1642182610000|2022-01-14 17:50:10|150.29|148.09|150.5|148.3|150.5|148.3|150.29|148.09|0
1642182620000|2022-01-14 17:50:20|150.6|148.4|150.6|148.4|150.6|148.4|150.5|148.3|0
1642182630000|2022-01-14 17:50:30|150.71|148.51|150.81|148.61|150.81|148.61|150.6|148.4|0
1642182640000|2022-01-14 17:50:40|150.92|148.72|150.92|148.72|150.92|148.72|150.81|148.61|0
1642182650000|2022-01-14 17:50:50|150.81|148.61|150.71|148.51|150.81|148.61|150.71|148.51|0
1642182660000|2022-01-14 17:51:00|150.81|148.61|150.92|148.72|150.92|148.72|150.6|148.4|0
1642182670000|2022-01-14 17:51:10|150.81|148.61|150.71|148.51|150.81|148.61|150.6|148.4|0
1642182680000|2022-01-14 17:51:20|150.6|148.4|150.5|148.3|150.6|148.4|150.5|148.3|0
1642182690000|2022-01-14 17:51:30|150.18|147.98|150.29|148.09|150.29|148.09|150.18|147.98|0
1642182700000|2022-01-14 17:51:40|150.5|148.3|150.6|148.4|150.6|148.4|150.39|148.19|0
1642182710000|2022-01-14 17:51:50|150.5|148.3|150.5|148.3|150.6|148.4|150.5|148.3|0
1642182720000|2022-01-14 17:52:00|150.39|148.19|150.39|148.19|150.5|148.3|150.39|148.19|0
1642182730000|2022-01-14 17:52:10|150.5|148.3|150.18|147.98|150.5|148.3|150.18|147.98|0
1642182740000|2022-01-14 17:52:20|150.29|148.09|150.18|147.98|150.29|148.09|149.98|147.78|0
1642182750000|2022-01-14 17:52:30|150.29|148.09|149.98|147.78|150.29|148.09|149.98|147.78|0
1642182760000|2022-01-14 17:52:40|149.77|147.57|149.66|147.46|149.77|147.57|149.56|147.36|0
1642182770000|2022-01-14 17:52:50|149.56|147.36|149.45|147.25|149.56|147.36|149.35|147.15|0
1642182780000|2022-01-14 17:53:00|149.56|147.36|149.14|146.94|149.56|147.36|149.04|146.84|0
1642182790000|2022-01-14 17:53:10|148.83|146.63|148.93|146.73|148.93|146.73|148.72|146.52|0
1642182800000|2022-01-14 17:53:20|148.72|146.52|148.72|146.52|148.93|146.73|148.72|146.52|0
1642182810000|2022-01-14 17:53:30|148.83|146.63|149.24|147.04|149.24|147.04|148.83|146.63|0
1642182820000|2022-01-14 17:53:40|149.14|146.94|149.03|146.83|149.14|146.94|148.83|146.63|0
1642182830000|2022-01-14 17:53:50|148.93|146.73|148.62|146.42|148.93|146.73|148.62|146.42|0
1642182840000|2022-01-14 17:54:00|148.72|146.52|149.24|147.04|149.24|147.04|148.72|146.52|0
1642182850000|2022-01-14 17:54:10|149.56|147.36|149.66|147.46|149.66|147.46|149.56|147.36|0
1642182860000|2022-01-14 17:54:20|149.45|147.25|149.35|147.15|149.45|147.25|149.35|147.15|0
1642182870000|2022-01-14 17:54:30|149.24|147.04|149.45|147.25|149.45|147.25|149.24|147.04|0
1642182880000|2022-01-14 17:54:40|149.35|147.15|149.14|146.94|149.35|147.15|149.08|146.88|0
1642182890000|2022-01-14 17:54:50|149.24|147.04|149.35|147.15|149.35|147.15|149.14|146.94|0
1642182900000|2022-01-14 17:55:00|149.24|147.04|149.24|147.04|149.45|147.25|149.24|147.04|0
1642182910000|2022-01-14 17:55:10|149.14|146.94|149.14|146.94|149.35|147.15|149.14|146.94|0
1642182920000|2022-01-14 17:55:20|149.03|146.83|148.51|146.31|149.03|146.83|148.51|146.31|0
1642182930000|2022-01-14 17:55:30|148.41|146.21|148.41|146.21|148.46|146.26|148.41|146.21|0
1642182940000|2022-01-14 17:55:40|148.51|146.31|149.03|146.83|149.03|146.83|148.51|146.31|0
1642182950000|2022-01-14 17:55:50|145.34|143.14|148.53|146.33|148.53|146.33|145.23|143.03|0
1642182960000|2022-01-14 17:56:00|148.32|146.12|148.42|146.22|148.42|146.22|148.32|146.12|0
1642182970000|2022-01-14 17:56:10|148.32|146.12|148.32|146.12|148.42|146.22|148.32|146.12|0
1642182980000|2022-01-14 17:56:20|148.21|146.01|147.7|145.5|148.21|146.01|147.7|145.5|0
1642182990000|2022-01-14 17:56:30|147.59|145.39|147.49|145.29|147.59|145.39|147.38|145.18|0
1642183000000|2022-01-14 17:56:40|145.47|143.27|146.43|144.23|146.43|144.23|145.41|143.21|0
1642183010000|2022-01-14 17:56:50|146.32|144.12|146.43|144.23|146.43|144.23|146.32|144.12|0
1642183020000|2022-01-14 17:57:00|146.32|144.12|146.63|144.43|146.63|144.43|146.32|144.12|0
1642183030000|2022-01-14 17:57:10|146.53|144.33|147.26|145.06|147.26|145.06|146.53|144.33|0
1642183040000|2022-01-14 17:57:20|147.36|145.16|147.36|145.16|147.36|145.16|147.15|144.95|0
1642183050000|2022-01-14 17:57:30|147.26|145.06|147.26|145.06|147.36|145.16|147.26|145.06|0
1642183060000|2022-01-14 17:57:40|147.36|145.16|147.36|145.16|147.36|145.16|147.15|144.95|0
1642183070000|2022-01-14 17:57:50|147.15|144.95|146.94|144.74|147.15|144.95|146.94|144.74|0
1642183080000|2022-01-14 17:58:00|147.15|144.95|146.84|144.64|147.15|144.95|146.84|144.64|0
1642183090000|2022-01-14 17:58:10|146.53|144.33|146.74|144.54|146.74|144.54|146.53|144.33|0
1642183100000|2022-01-14 17:58:20|146.94|144.74|146.84|144.64|146.94|144.74|146.84|144.64|0
1642183110000|2022-01-14 17:58:30|146.94|144.74|146.53|144.33|146.94|144.74|146.53|144.33|0
1642183120000|2022-01-14 17:58:40|146.63|144.43|146.74|144.54|146.84|144.64|146.63|144.43|0
1642183130000|2022-01-14 17:58:50|146.63|144.43|146.63|144.43|146.63|144.43|146.63|144.43|0
1642183140000|2022-01-14 17:59:00|146.32|144.12|146.43|144.23|146.43|144.23|146.32|144.12|0
1642183150000|2022-01-14 17:59:10|146.53|144.33|146.53|144.33|146.53|144.33|146.43|144.23|0
1642183160000|2022-01-14 17:59:20|146.43|144.23|146.53|144.33|146.74|144.54|146.43|144.23|0
1642183170000|2022-01-14 17:59:30|146.43|144.23|146.12|143.92|146.43|144.23|146.12|143.92|0
1642183180000|2022-01-14 17:59:40|146.01|143.81|146.01|143.81|146.01|143.81|145.91|143.71|0
1642183190000|2022-01-14 17:59:50|146.12|143.92|146.32|144.12|146.58|144.38|146.12|143.92|0
1642183200000|2022-01-14 18:00:00|146.47|144.27|146.22|144.02|146.47|144.27|146.22|144.02|0
1642183210000|2022-01-14 18:00:10|146.32|144.12|146.01|143.81|146.32|144.12|146.01|143.81|0
1642183220000|2022-01-14 18:00:20|146.11|143.91|146.01|143.81|146.11|143.91|146.01|143.81|0
1642183230000|2022-01-14 18:00:30|145.7|143.5|145.6|143.4|145.7|143.5|145.6|143.4|0
1642183240000|2022-01-14 18:00:40|145.39|143.19|145.7|143.5|145.7|143.5|145.39|143.19|0
1642183250000|2022-01-14 18:00:50|146.01|143.81|146.22|144.02|146.22|144.02|146.01|143.81|0
1642183260000|2022-01-14 18:01:00|146.42|144.22|146.74|144.54|146.74|144.54|146.32|144.12|0
1642183270000|2022-01-14 18:01:10|147.15|144.95|147.25|145.05|147.25|145.05|147.15|144.95|0
1642183280000|2022-01-14 18:01:20|147.36|145.16|147.36|145.16|147.36|145.16|147.25|145.05|0
1642183290000|2022-01-14 18:01:30|147.25|145.05|147.25|145.05|147.36|145.16|147.15|144.95|0
1642183300000|2022-01-14 18:01:40|147.36|145.16|147.05|144.85|147.36|145.16|147.05|144.85|0
1642183310000|2022-01-14 18:01:50|146.84|144.64|146.84|144.64|146.94|144.74|146.84|144.64|0
1642183320000|2022-01-14 18:02:00|146.94|144.74|147.25|145.05|147.36|145.16|146.94|144.74|0
1642183330000|2022-01-14 18:02:10|147.05|144.85|147.25|145.05|147.25|145.05|147.05|144.85|0
1642183340000|2022-01-14 18:02:20|147.15|144.95|147.46|145.26|147.46|145.26|147.15|144.95|0
1642183350000|2022-01-14 18:02:30|147.36|145.16|148.09|145.89|148.09|145.89|147.36|145.16|0
1642183360000|2022-01-14 18:02:40|148.29|146.09|147.98|145.78|148.29|146.09|147.98|145.78|0
1642183370000|2022-01-14 18:02:50|148.09|145.89|148.19|145.99|148.19|145.99|147.98|145.78|0
1642183380000|2022-01-14 18:03:00|148.09|145.89|147.98|145.78|148.14|145.94|147.98|145.78|0
1642183390000|2022-01-14 18:03:10|147.88|145.68|147.77|145.57|147.98|145.78|147.77|145.57|0
1642183400000|2022-01-14 18:03:20|147.98|145.78|147.88|145.68|148.08|145.88|147.88|145.68|0
1642183410000|2022-01-14 18:03:30|147.77|145.57|147.77|145.57|147.98|145.78|147.77|145.57|0
1642183420000|2022-01-14 18:03:40|147.67|145.47|147.67|145.47|147.88|145.68|147.67|145.47|0
1642183430000|2022-01-14 18:03:50|147.77|145.57|147.77|145.57|147.88|145.68|147.77|145.57|0
1642183440000|2022-01-14 18:04:00|147.88|145.68|147.46|145.26|147.88|145.68|147.46|145.26|0
1642183450000|2022-01-14 18:04:10|147.67|145.47|147.46|145.26|147.67|145.47|147.46|145.26|0
1642183460000|2022-01-14 18:04:20|147.67|145.47|147.88|145.68|147.88|145.68|147.56|145.36|0
1642183470000|2022-01-14 18:04:30|148.08|145.88|148.08|145.88|148.5|146.3|148.08|145.88|0
1642183480000|2022-01-14 18:04:40|147.88|145.68|147.88|145.68|147.98|145.78|147.88|145.68|0
1642183490000|2022-01-14 18:04:50|147.67|145.47|147.77|145.57|147.88|145.68|147.67|145.47|0
1642183500000|2022-01-14 18:05:00|147.67|145.47|147.77|145.57|147.77|145.57|147.56|145.36|0
1642183510000|2022-01-14 18:05:10|147.88|145.68|148.29|146.09|148.29|146.09|147.88|145.68|0
1642183520000|2022-01-14 18:05:20|148.19|145.99|147.77|145.57|148.19|145.99|147.77|145.57|0
1642183530000|2022-01-14 18:05:30|147.56|145.36|147.15|144.95|147.56|145.36|147.15|144.95|0
1642183540000|2022-01-14 18:05:40|147.36|145.16|147.36|145.16|147.36|145.16|147.25|145.05|0
1642183550000|2022-01-14 18:05:50|147.56|145.36|147.46|145.26|147.56|145.36|147.36|145.16|0
1642183560000|2022-01-14 18:06:00|147.36|145.16|147.77|145.57|147.77|145.57|147.36|145.16|0
1642183570000|2022-01-14 18:06:10|147.67|145.47|147.77|145.57|147.77|145.57|147.67|145.47|0
1642183580000|2022-01-14 18:06:20|147.67|145.47|147.98|145.78|147.98|145.78|147.67|145.47|0
1642183590000|2022-01-14 18:06:30|147.93|145.73|147.98|145.78|147.98|145.78|147.77|145.57|0
1642183600000|2022-01-14 18:06:40|148.08|145.88|147.98|145.78|148.08|145.88|147.98|145.78|0
1642183610000|2022-01-14 18:06:50|148.08|145.88|148.08|145.88|148.19|145.99|148.08|145.88|0
1642183620000|2022-01-14 18:07:00|148.19|145.99|147.56|145.36|148.19|145.99|147.56|145.36|0
1642183630000|2022-01-14 18:07:10|147.46|145.26|147.56|145.36|147.56|145.36|147.46|145.26|0
1642183640000|2022-01-14 18:07:20|147.46|145.26|147.67|145.47|147.67|145.47|147.46|145.26|0
1642183650000|2022-01-14 18:07:30|147.56|145.36|147.46|145.26|147.56|145.36|147.25|145.05|0
1642183660000|2022-01-14 18:07:40|147.56|145.36|147.46|145.26|147.56|145.36|147.46|145.26|0
1642183670000|2022-01-14 18:07:50|147.56|145.36|147.46|145.26|147.67|145.47|147.46|145.26|0
1642183680000|2022-01-14 18:08:00|147.35|145.15|147.56|145.36|147.56|145.36|147.35|145.15|0
1642183690000|2022-01-14 18:08:10|147.46|145.26|147.67|145.47|147.67|145.47|147.46|145.26|0
1642183700000|2022-01-14 18:08:20|147.87|145.67|147.67|145.47|147.87|145.67|147.67|145.47|0
1642183710000|2022-01-14 18:08:30|147.77|145.57|147.87|145.67|147.87|145.67|147.77|145.57|0
1642183720000|2022-01-14 18:08:40|147.77|145.57|147.67|145.47|147.77|145.57|147.67|145.47|0
1642183730000|2022-01-14 18:08:50|147.56|145.36|147.46|145.26|147.56|145.36|147.46|145.26|0
1642183740000|2022-01-14 18:09:00|147.35|145.15|147.04|144.84|147.35|145.15|147.04|144.84|0
1642183750000|2022-01-14 18:09:10|146.84|144.64|146.63|144.43|146.84|144.64|146.63|144.43|0
1642183760000|2022-01-14 18:09:20|146.73|144.53|146.52|144.32|146.73|144.53|146.42|144.22|0
1642183770000|2022-01-14 18:09:30|146.42|144.22|146.11|143.91|146.52|144.32|146.11|143.91|0
1642183780000|2022-01-14 18:09:40|146.01|143.81|145.9|143.7|146.06|143.86|145.9|143.7|0
1642183790000|2022-01-14 18:09:50|146.11|143.91|146.21|144.01|146.21|144.01|146.11|143.91|0
1642183800000|2022-01-14 18:10:00|146.11|143.91|145.39|143.19|146.11|143.91|145.39|143.19|0
1642183810000|2022-01-14 18:10:10|145.49|143.29|145.08|142.88|145.54|143.34|145.08|142.88|0
1642183820000|2022-01-14 18:10:20|144.98|142.78|144.77|142.57|145.08|142.88|144.77|142.57|0
1642183830000|2022-01-14 18:10:30|145.18|142.98|145.18|142.98|145.29|143.09|145.08|142.88|0
1642183840000|2022-01-14 18:10:40|144.98|142.78|144.77|142.57|144.98|142.78|144.77|142.57|0
1642183850000|2022-01-14 18:10:50|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1642183860000|2022-01-14 18:11:00|144.98|142.78|144.77|142.57|144.98|142.78|144.67|142.47|0
1642183870000|2022-01-14 18:11:10|145.08|142.88|145.18|142.98|145.18|142.98|145.08|142.88|0
1642183880000|2022-01-14 18:11:20|145.08|142.88|145.18|142.98|145.18|142.98|144.98|142.78|0
1642183890000|2022-01-14 18:11:30|145.28|143.08|145.08|142.88|145.28|143.08|145.08|142.88|0
1642183900000|2022-01-14 18:11:40|145.23|143.03|145.9|143.7|145.9|143.7|145.23|143.03|0
1642183910000|2022-01-14 18:11:50|146.01|143.81|146.42|144.22|146.42|144.22|146.01|143.81|0
1642183920000|2022-01-14 18:12:00|146.32|144.12|146.83|144.63|146.83|144.63|146.32|144.12|0
1642183930000|2022-01-14 18:12:10|147.25|145.05|146.83|144.63|147.25|145.05|146.83|144.63|0
1642183940000|2022-01-14 18:12:20|147.04|144.84|146.83|144.63|147.04|144.84|146.83|144.63|0
1642183950000|2022-01-14 18:12:30|146.94|144.74|146.83|144.63|147.25|145.05|146.83|144.63|0
1642183960000|2022-01-14 18:12:40|146.94|144.74|146.94|144.74|147.14|144.94|146.94|144.74|0
1642183970000|2022-01-14 18:12:50|147.14|144.94|147.14|144.94|147.14|144.94|147.14|144.94|0
1642183980000|2022-01-14 18:13:00|147.04|144.84|147.25|145.05|147.35|145.15|147.04|144.84|0
1642183990000|2022-01-14 18:13:10|147.14|144.94|146.73|144.53|147.14|144.94|146.73|144.53|0
1642184000000|2022-01-14 18:13:20|146.63|144.43|146.83|144.63|146.83|144.63|146.63|144.43|0
1642184010000|2022-01-14 18:13:30|146.73|144.53|146.73|144.53|146.73|144.53|146.63|144.43|0
1642184020000|2022-01-14 18:13:40|146.63|144.43|146.63|144.43|146.73|144.53|146.63|144.43|0
1642184030000|2022-01-14 18:13:50|146.52|144.32|146.52|144.32|146.52|144.32|146.42|144.22|0
1642184040000|2022-01-14 18:14:00|146.63|144.43|146.63|144.43|146.63|144.43|146.42|144.22|0
1642184050000|2022-01-14 18:14:10|146.83|144.63|147.46|145.26|147.46|145.26|146.83|144.63|0
1642184060000|2022-01-14 18:14:20|147.77|145.57|147.46|145.26|147.77|145.57|147.35|145.15|0
1642184070000|2022-01-14 18:14:30|147.56|145.36|147.04|144.84|147.56|145.36|146.94|144.74|0
1642184080000|2022-01-14 18:14:40|146.73|144.53|146.94|144.74|146.94|144.74|146.73|144.53|0
1642184090000|2022-01-14 18:14:50|147.04|144.84|147.35|145.15|147.35|145.15|147.04|144.84|0
1642184100000|2022-01-14 18:15:00|147.46|145.26|146.94|144.74|147.46|145.26|146.94|144.74|0
1642184110000|2022-01-14 18:15:10|146.73|144.53|146.73|144.53|146.73|144.53|146.52|144.32|0
1642184120000|2022-01-14 18:15:20|146.83|144.63|146.94|144.74|146.94|144.74|146.83|144.63|0
1642184130000|2022-01-14 18:15:30|146.83|144.63|146.42|144.22|146.83|144.63|146.42|144.22|0
1642184140000|2022-01-14 18:15:40|146.31|144.11|146.52|144.32|146.62|144.42|146.31|144.11|0
1642184150000|2022-01-14 18:15:50|146.42|144.22|146.62|144.42|146.62|144.42|146.42|144.22|0
1642184160000|2022-01-14 18:16:00|146.52|144.32|147.04|144.84|147.04|144.84|146.52|144.32|0
1642184170000|2022-01-14 18:16:10|147.35|145.15|147.56|145.36|147.56|145.36|147.35|145.15|0
1642184180000|2022-01-14 18:16:20|147.66|145.46|147.56|145.36|147.66|145.46|147.45|145.25|0
1642184190000|2022-01-14 18:16:30|147.66|145.46|147.97|145.77|147.97|145.77|147.35|145.15|0
1642184200000|2022-01-14 18:16:40|147.66|145.46|147.97|145.77|147.97|145.77|147.66|145.46|0
1642184210000|2022-01-14 18:16:50|148.08|145.88|147.97|145.77|148.08|145.88|147.87|145.67|0
1642184220000|2022-01-14 18:17:00|147.56|145.36|147.56|145.36|147.56|145.36|147.45|145.25|0
1642184230000|2022-01-14 18:17:10|147.66|145.46|147.97|145.77|147.97|145.77|147.66|145.46|0
1642184240000|2022-01-14 18:17:20|148.18|145.98|147.97|145.77|148.18|145.98|147.97|145.77|0
1642184250000|2022-01-14 18:17:30|148.08|145.88|147.97|145.77|148.18|145.98|147.97|145.77|0
1642184260000|2022-01-14 18:17:40|147.87|145.67|147.45|145.25|147.97|145.77|147.45|145.25|0
1642184270000|2022-01-14 18:17:50|147.56|145.36|147.77|145.57|147.77|145.57|147.56|145.36|0
1642184280000|2022-01-14 18:18:00|147.66|145.46|147.77|145.57|147.77|145.57|147.66|145.46|0
1642184290000|2022-01-14 18:18:10|147.66|145.46|147.35|145.15|147.66|145.46|147.35|145.15|0
1642184300000|2022-01-14 18:18:20|147.45|145.25|147.35|145.15|147.45|145.25|147.35|145.15|0
1642184310000|2022-01-14 18:18:30|147.25|145.05|147.25|145.05|147.35|145.15|147.25|145.05|0
1642184320000|2022-01-14 18:18:40|147.35|145.15|147.25|145.05|147.35|145.15|147.25|145.05|0
1642184330000|2022-01-14 18:18:50|147.14|144.94|147.14|144.94|147.14|144.94|147.14|144.94|0
1642184340000|2022-01-14 18:19:00|147.04|144.84|146.83|144.63|147.04|144.84|146.83|144.63|0
1642184350000|2022-01-14 18:19:10|147.04|144.84|147.35|145.15|147.35|145.15|147.04|144.84|0
1642184360000|2022-01-14 18:19:20|147.25|145.05|147.14|144.94|147.25|145.05|147.04|144.84|0
1642184370000|2022-01-14 18:19:30|147.25|145.05|147.35|145.15|147.35|145.15|147.25|145.05|0
1642184380000|2022-01-14 18:19:40|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1642184390000|2022-01-14 18:19:50|147.35|145.15|147.04|144.84|147.35|145.15|146.93|144.73|0
1642184400000|2022-01-14 18:20:00|146.83|144.63|146|143.8|146.83|144.63|146|143.8|0
1642184410000|2022-01-14 18:20:10|145.9|143.7|145.69|143.49|145.9|143.7|145.69|143.49|0
1642184420000|2022-01-14 18:20:20|145.8|143.6|145.8|143.6|145.8|143.6|145.69|143.49|0
1642184430000|2022-01-14 18:20:30|145.9|143.7|146.42|144.22|146.42|144.22|145.9|143.7|0
1642184440000|2022-01-14 18:20:40|146.31|144.11|146.31|144.11|146.42|144.22|146.31|144.11|0
1642184450000|2022-01-14 18:20:50|146.16|143.96|146.62|144.42|146.62|144.42|146.16|143.96|0
1642184460000|2022-01-14 18:21:00|146.73|144.53|146.52|144.32|146.73|144.53|146.52|144.32|0
1642184470000|2022-01-14 18:21:10|146.42|144.22|145.8|143.6|146.42|144.22|145.8|143.6|0
1642184480000|2022-01-14 18:21:20|145.59|143.39|145.49|143.29|145.59|143.39|145.49|143.29|0
1642184490000|2022-01-14 18:21:30|145.07|142.87|144.87|142.67|145.18|142.98|144.87|142.67|0
1642184500000|2022-01-14 18:21:40|144.66|142.46|144.56|142.36|144.66|142.46|144.56|142.36|0
1642184510000|2022-01-14 18:21:50|144.66|142.46|144.66|142.46|144.77|142.57|144.66|142.46|0
1642184520000|2022-01-14 18:22:00|144.56|142.36|144.87|142.67|144.87|142.67|144.56|142.36|0
1642184530000|2022-01-14 18:22:10|144.97|142.77|145.07|142.87|145.07|142.87|144.97|142.77|0
1642184540000|2022-01-14 18:22:20|145.18|142.98|145.07|142.87|145.18|142.98|144.97|142.77|0
1642184550000|2022-01-14 18:22:30|144.97|142.77|144.87|142.67|144.97|142.77|144.87|142.67|0
1642184560000|2022-01-14 18:22:40|144.97|142.77|144.87|142.67|144.97|142.77|144.87|142.67|0
1642184570000|2022-01-14 18:22:50|144.66|142.46|144.77|142.57|144.87|142.67|144.66|142.46|0
1642184580000|2022-01-14 18:23:00|144.97|142.77|144.66|142.46|144.97|142.77|144.66|142.46|0
1642184590000|2022-01-14 18:23:10|144.35|142.15|144.15|141.95|144.35|142.15|144.15|141.95|0
1642184600000|2022-01-14 18:23:20|144.25|142.05|143.84|141.64|144.25|142.05|143.84|141.64|0
1642184610000|2022-01-14 18:23:30|143.95|141.75|144.15|141.95|144.15|141.95|143.95|141.75|0
1642184620000|2022-01-14 18:23:40|144.25|142.05|144.15|141.95|144.25|142.05|144.05|141.85|0
1642184630000|2022-01-14 18:23:50|144.25|142.05|144.25|142.05|144.25|142.05|144.15|141.95|0
1642184640000|2022-01-14 18:24:00|144.15|141.95|144.05|141.85|144.35|142.15|144.05|141.85|0
1642184650000|2022-01-14 18:24:10|143.94|141.74|143.84|141.64|144.05|141.85|143.84|141.64|0
1642184660000|2022-01-14 18:24:20|143.74|141.54|143.94|141.74|143.94|141.74|143.74|141.54|0
1642184670000|2022-01-14 18:24:30|143.64|141.44|143.54|141.34|143.64|141.44|143.54|141.34|0
1642184680000|2022-01-14 18:24:40|143.43|141.23|143.43|141.23|143.64|141.44|143.43|141.23|0
1642184690000|2022-01-14 18:24:50|143.54|141.34|143.64|141.44|143.74|141.54|143.54|141.34|0
1642184700000|2022-01-14 18:25:00|143.69|141.49|144.05|141.85|144.05|141.85|143.69|141.49|0
1642184710000|2022-01-14 18:25:10|144.1|141.9|143.18|140.98|144.25|142.05|143.18|140.98|0
1642184720000|2022-01-14 18:25:20|143.29|141.09|143.59|141.39|143.59|141.39|143.18|140.98|0
1642184730000|2022-01-14 18:25:30|143.7|141.5|146.12|143.92|146.12|143.92|143.7|141.5|0
1642184740000|2022-01-14 18:25:40|146.02|143.82|146.23|144.03|146.23|144.03|146.02|143.82|0
1642184750000|2022-01-14 18:25:50|146.33|144.13|146.23|144.03|146.33|144.13|146.23|144.03|0
1642184760000|2022-01-14 18:26:00|146.12|143.92|145.71|143.51|146.12|143.92|145.71|143.51|0
1642184770000|2022-01-14 18:26:10|145.82|143.62|145.51|143.31|145.82|143.62|145.51|143.31|0
1642184780000|2022-01-14 18:26:20|145.61|143.41|145.51|143.31|145.66|143.46|145.51|143.31|0
1642184790000|2022-01-14 18:26:30|145.61|143.41|145.81|143.61|145.81|143.61|145.61|143.41|0
1642184800000|2022-01-14 18:26:40|145.51|143.31|145.51|143.31|145.71|143.51|145.51|143.31|0
1642184810000|2022-01-14 18:26:50|145.4|143.2|145.4|143.2|145.51|143.31|145.4|143.2|0
1642184820000|2022-01-14 18:27:00|145.51|143.31|145.1|142.9|145.51|143.31|144.99|142.79|0
1642184830000|2022-01-14 18:27:10|145.2|143|145.3|143.1|145.4|143.2|145.2|143|0
1642184840000|2022-01-14 18:27:20|145.1|142.9|145.1|142.9|145.1|142.9|144.99|142.79|0
1642184850000|2022-01-14 18:27:30|144.89|142.69|144.99|142.79|145.1|142.9|144.89|142.69|0
1642184860000|2022-01-14 18:27:40|145.1|142.9|144.99|142.79|145.2|143|144.99|142.79|0
1642184870000|2022-01-14 18:27:50|144.89|142.69|144.79|142.59|144.89|142.69|144.79|142.59|0
1642184880000|2022-01-14 18:28:00|144.99|142.79|145.61|143.41|145.61|143.41|144.99|142.79|0
1642184890000|2022-01-14 18:28:10|145.51|143.31|145.4|143.2|145.61|143.41|145.4|143.2|0
1642184900000|2022-01-14 18:28:20|145.51|143.31|145.51|143.31|145.51|143.31|145.4|143.2|0
1642184910000|2022-01-14 18:28:30|145.4|143.2|145.61|143.41|145.61|143.41|145.4|143.2|0
1642184920000|2022-01-14 18:28:40|145.51|143.31|145.61|143.41|145.61|143.41|145.4|143.2|0
1642184930000|2022-01-14 18:28:50|145.71|143.51|145.71|143.51|145.71|143.51|145.61|143.41|0
1642184940000|2022-01-14 18:29:00|145.61|143.41|145.71|143.51|145.71|143.51|145.51|143.31|0
1642184950000|2022-01-14 18:29:10|145.61|143.41|145.71|143.51|145.71|143.51|145.61|143.41|0
1642184960000|2022-01-14 18:29:20|145.81|143.61|146.33|144.13|146.33|144.13|145.81|143.61|0
1642184970000|2022-01-14 18:29:30|146.23|144.03|146.54|144.34|146.54|144.34|146.23|144.03|0
1642184980000|2022-01-14 18:29:40|146.43|144.23|146.33|144.13|146.43|144.23|146.33|144.13|0
1642184990000|2022-01-14 18:29:50|146.02|143.82|146.64|144.44|146.64|144.44|146.02|143.82|0
1642185000000|2022-01-14 18:30:00|146.53|144.33|146.33|144.13|146.53|144.33|146.33|144.13|0
1642185010000|2022-01-14 18:30:10|146.43|144.23|146.64|144.44|146.64|144.44|146.43|144.23|0
1642185020000|2022-01-14 18:30:20|146.53|144.33|146.43|144.23|146.53|144.33|146.33|144.13|0
1642185030000|2022-01-14 18:30:30|146.53|144.33|147.15|144.95|147.15|144.95|146.53|144.33|0
1642185040000|2022-01-14 18:30:40|147.05|144.85|147.47|145.27|147.47|145.27|147.05|144.85|0
1642185050000|2022-01-14 18:30:50|147.57|145.37|147.47|145.27|147.67|145.47|147.47|145.27|0
1642185060000|2022-01-14 18:31:00|147.36|145.16|147.57|145.37|147.57|145.37|147.36|145.16|0
1642185070000|2022-01-14 18:31:10|147.67|145.47|147.67|145.47|147.67|145.47|147.67|145.47|0
1642185080000|2022-01-14 18:31:20|147.57|145.37|147.78|145.58|147.78|145.58|147.57|145.37|0
1642185090000|2022-01-14 18:31:30|147.88|145.68|147.72|145.52|147.88|145.68|147.67|145.47|0
1642185100000|2022-01-14 18:31:40|147.88|145.68|147.57|145.37|147.88|145.68|147.57|145.37|0
1642185110000|2022-01-14 18:31:50|147.78|145.58|147.78|145.58|147.78|145.58|147.67|145.47|0
1642185120000|2022-01-14 18:32:00|147.15|144.95|146.33|144.13|147.15|144.95|146.33|144.13|0
1642185130000|2022-01-14 18:32:10|146.22|144.02|146.53|144.33|146.53|144.33|146.22|144.02|0
1642185140000|2022-01-14 18:32:20|146.43|144.23|146.22|144.02|146.43|144.23|146.22|144.02|0
1642185150000|2022-01-14 18:32:30|146.12|143.92|146.22|144.02|146.22|144.02|146.12|143.92|0
1642185160000|2022-01-14 18:32:40|146.33|144.13|146.43|144.23|146.53|144.33|146.33|144.13|0
1642185170000|2022-01-14 18:32:50|146.53|144.33|146.53|144.33|146.74|144.54|146.53|144.33|0
1642185180000|2022-01-14 18:33:00|146.64|144.44|146.74|144.54|146.74|144.54|146.64|144.44|0
1642185190000|2022-01-14 18:33:10|146.64|144.44|146.64|144.44|146.74|144.54|146.64|144.44|0
1642185200000|2022-01-14 18:33:20|146.74|144.54|146.43|144.23|146.74|144.54|146.43|144.23|0
1642185210000|2022-01-14 18:33:30|146.33|144.13|146.22|144.02|146.33|144.13|146.12|143.92|0
1642185220000|2022-01-14 18:33:40|146.12|143.92|146.12|143.92|146.12|143.92|146.02|143.82|0
1642185230000|2022-01-14 18:33:50|146.22|144.02|146.12|143.92|146.22|144.02|146.12|143.92|0
1642185240000|2022-01-14 18:34:00|146.02|143.82|146.02|143.82|146.12|143.92|146.02|143.82|0
1642185250000|2022-01-14 18:34:10|146.22|144.02|146.12|143.92|146.22|144.02|146.12|143.92|0
1642185260000|2022-01-14 18:34:20|146.33|144.13|146.33|144.13|146.43|144.23|146.33|144.13|0
1642185270000|2022-01-14 18:34:30|146.43|144.23|146.33|144.13|146.43|144.23|146.12|143.92|0
1642185280000|2022-01-14 18:34:40|146.22|144.02|145.71|143.51|146.22|144.02|145.71|143.51|0
1642185290000|2022-01-14 18:34:50|145.81|143.61|145.19|142.99|145.81|143.61|144.78|142.58|0
1642185300000|2022-01-14 18:35:00|145.3|143.1|145.3|143.1|145.4|143.2|145.3|143.1|0
1642185310000|2022-01-14 18:35:10|145.81|143.61|145.5|143.3|145.81|143.61|145.4|143.2|0
1642185320000|2022-01-14 18:35:20|145.3|143.1|144.68|142.48|145.3|143.1|144.68|142.48|0
1642185330000|2022-01-14 18:35:30|144.78|142.58|145.19|142.99|145.19|142.99|144.78|142.58|0
1642185340000|2022-01-14 18:35:40|145.09|142.89|145.09|142.89|145.3|143.1|145.09|142.89|0
1642185350000|2022-01-14 18:35:50|145.19|142.99|145.09|142.89|145.19|142.99|145.09|142.89|0
1642185360000|2022-01-14 18:36:00|145.19|142.99|144.99|142.79|145.19|142.99|144.99|142.79|0
1642185370000|2022-01-14 18:36:10|145.09|142.89|145.19|142.99|145.19|142.99|145.09|142.89|0
1642185380000|2022-01-14 18:36:20|145.09|142.89|145.6|143.4|145.6|143.4|145.09|142.89|0
1642185390000|2022-01-14 18:36:30|145.71|143.51|145.6|143.4|145.71|143.51|145.6|143.4|0
1642185400000|2022-01-14 18:36:40|145.71|143.51|145.6|143.4|145.71|143.51|145.6|143.4|0
1642185410000|2022-01-14 18:36:50|145.71|143.51|145.6|143.4|145.71|143.51|145.6|143.4|0
1642185420000|2022-01-14 18:37:00|145.5|143.3|145.91|143.71|145.91|143.71|145.5|143.3|0
1642185430000|2022-01-14 18:37:10|146.22|144.02|146.33|144.13|146.33|144.13|146.22|144.02|0
1642185440000|2022-01-14 18:37:20|146.22|144.02|146.33|144.13|146.43|144.23|146.22|144.02|0
1642185450000|2022-01-14 18:37:30|146.22|144.02|146.32|144.12|146.53|144.33|146.22|144.02|0
1642185460000|2022-01-14 18:37:40|146.43|144.23|146.53|144.33|146.53|144.33|146.43|144.23|0
1642185470000|2022-01-14 18:37:50|146.63|144.43|146.84|144.64|146.84|144.64|146.63|144.43|0
1642185480000|2022-01-14 18:38:00|146.63|144.43|146.74|144.54|146.84|144.64|146.63|144.43|0
1642185490000|2022-01-14 18:38:10|146.63|144.43|146.84|144.64|146.84|144.64|146.63|144.43|0
1642185500000|2022-01-14 18:38:20|146.74|144.54|146.63|144.43|146.74|144.54|146.53|144.33|0
1642185510000|2022-01-14 18:38:30|146.53|144.33|146.32|144.12|146.53|144.33|146.32|144.12|0
1642185520000|2022-01-14 18:38:40|146.22|144.02|146.22|144.02|146.22|144.02|146.02|143.82|0
1642185530000|2022-01-14 18:38:50|146.12|143.92|145.91|143.71|146.12|143.92|145.91|143.71|0
1642185540000|2022-01-14 18:39:00|145.81|143.61|145.91|143.71|145.91|143.71|145.81|143.61|0
1642185550000|2022-01-14 18:39:10|146.12|143.92|146.12|143.92|146.12|143.92|146.12|143.92|0
1642185560000|2022-01-14 18:39:20|146.02|143.82|146.32|144.12|146.53|144.33|146.02|143.82|0
1642185570000|2022-01-14 18:39:30|146.37|144.17|145.91|143.71|146.43|144.23|145.91|143.71|0
1642185580000|2022-01-14 18:39:40|146.01|143.81|146.22|144.02|146.22|144.02|145.91|143.71|0
1642185590000|2022-01-14 18:39:50|146.12|143.92|146.22|144.02|146.22|144.02|146.12|143.92|0
1642185600000|2022-01-14 18:40:00|146.43|144.23|146.43|144.23|146.43|144.23|146.32|144.12|0
1642185610000|2022-01-14 18:40:10|146.12|143.92|146.32|144.12|146.32|144.12|146.12|143.92|0
1642185620000|2022-01-14 18:40:20|146.22|144.02|145.91|143.71|146.22|144.02|145.91|143.71|0
1642185630000|2022-01-14 18:40:30|146.01|143.81|146.12|143.92|146.12|143.92|146.01|143.81|0
1642185640000|2022-01-14 18:40:40|146.22|144.02|146.22|144.02|146.22|144.02|146.12|143.92|0
1642185650000|2022-01-14 18:40:50|146.12|143.92|145.81|143.61|146.12|143.92|145.81|143.61|0
1642185660000|2022-01-14 18:41:00|146.12|143.92|146.01|143.81|146.12|143.92|145.91|143.71|0
1642185670000|2022-01-14 18:41:10|146.06|143.86|146.12|143.92|146.22|144.02|146.06|143.86|0
1642185680000|2022-01-14 18:41:20|146.01|143.81|146.32|144.12|146.32|144.12|146.01|143.81|0
1642185690000|2022-01-14 18:41:30|146.94|144.74|147.05|144.85|147.25|145.05|146.94|144.74|0
1642185700000|2022-01-14 18:41:40|146.94|144.74|146.63|144.43|146.94|144.74|146.63|144.43|0
1642185710000|2022-01-14 18:41:50|147.05|144.85|147.25|145.05|147.25|145.05|147.05|144.85|0
1642185720000|2022-01-14 18:42:00|147.56|145.36|147.98|145.78|147.98|145.78|147.56|145.36|0
1642185730000|2022-01-14 18:42:10|148.19|145.99|148.29|146.09|148.34|146.14|148.19|145.99|0
1642185740000|2022-01-14 18:42:20|148.39|146.19|148.5|146.3|148.5|146.3|148.39|146.19|0
1642185750000|2022-01-14 18:42:30|148.6|146.4|148.6|146.4|148.6|146.4|148.6|146.4|0
1642185760000|2022-01-14 18:42:40|148.81|146.61|148.39|146.19|148.81|146.61|148.39|146.19|0
1642185770000|2022-01-14 18:42:50|148.29|146.09|148.08|145.88|148.29|146.09|148.08|145.88|0
1642185780000|2022-01-14 18:43:00|147.98|145.78|147.98|145.78|148.08|145.88|147.98|145.78|0
1642185790000|2022-01-14 18:43:10|148.08|145.88|148.08|145.88|148.08|145.88|147.98|145.78|0
1642185800000|2022-01-14 18:43:20|148.29|146.09|148.29|146.09|148.29|146.09|148.19|145.99|0
1642185810000|2022-01-14 18:43:30|148.19|145.99|148.39|146.19|148.39|146.19|148.08|145.88|0
1642185820000|2022-01-14 18:43:40|148.5|146.3|149.12|146.92|149.12|146.92|148.5|146.3|0
1642185830000|2022-01-14 18:43:50|149.02|146.82|148.5|146.3|149.02|146.82|148.5|146.3|0
1642185840000|2022-01-14 18:44:00|148.6|146.4|148.6|146.4|148.6|146.4|148.5|146.3|0
1642185850000|2022-01-14 18:44:10|148.81|146.61|149.23|147.03|149.38|147.18|148.81|146.61|0
1642185860000|2022-01-14 18:44:20|149.54|147.34|149.23|147.03|149.54|147.34|149.23|147.03|0
1642185870000|2022-01-14 18:44:30|149.33|147.13|149.54|147.34|149.54|147.34|149.33|147.13|0
1642185880000|2022-01-14 18:44:40|149.65|147.45|149.33|147.13|149.65|147.45|149.33|147.13|0
1642185890000|2022-01-14 18:44:50|149.44|147.24|149.44|147.24|149.44|147.24|149.33|147.13|0
1642185900000|2022-01-14 18:45:00|149.33|147.13|149.33|147.13|149.33|147.13|149.12|146.92|0
1642185910000|2022-01-14 18:45:10|149.23|147.03|149.44|147.24|149.44|147.24|149.12|146.92|0
1642185920000|2022-01-14 18:45:20|149.33|147.13|149.54|147.34|149.54|147.34|149.33|147.13|0
1642185930000|2022-01-14 18:45:30|149.12|146.92|149.02|146.82|149.12|146.92|149.02|146.82|0
1642185940000|2022-01-14 18:45:40|149.23|147.03|149.02|146.82|149.33|147.13|149.02|146.82|0
1642185950000|2022-01-14 18:45:50|149.12|146.92|149.02|146.82|149.12|146.92|149.02|146.82|0
1642185960000|2022-01-14 18:46:00|149.12|146.92|148.91|146.71|149.12|146.92|148.91|146.71|0
1642185970000|2022-01-14 18:46:10|148.81|146.61|148.6|146.4|148.81|146.61|148.6|146.4|0
1642185980000|2022-01-14 18:46:20|148.39|146.19|148.08|145.88|148.39|146.19|148.08|145.88|0
1642185990000|2022-01-14 18:46:30|147.98|145.78|148.18|145.98|148.18|145.98|147.98|145.78|0
1642186000000|2022-01-14 18:46:40|148.29|146.09|148.71|146.51|148.71|146.51|148.29|146.09|0
1642186010000|2022-01-14 18:46:50|148.29|146.09|148.29|146.09|148.29|146.09|148.18|145.98|0
1642186020000|2022-01-14 18:47:00|148.18|145.98|147.92|145.72|148.18|145.98|147.92|145.72|0
1642186030000|2022-01-14 18:47:10|148.08|145.88|147.98|145.78|148.08|145.88|147.98|145.78|0
1642186040000|2022-01-14 18:47:20|147.87|145.67|147.67|145.47|147.87|145.67|147.67|145.47|0
1642186050000|2022-01-14 18:47:30|147.56|145.36|147.77|145.57|147.77|145.57|147.46|145.26|0
1642186060000|2022-01-14 18:47:40|147.56|145.36|148.5|146.3|148.5|146.3|147.56|145.36|0
1642186070000|2022-01-14 18:47:50|148.29|146.09|148.29|146.09|148.39|146.19|148.29|146.09|0
1642186080000|2022-01-14 18:48:00|148.18|145.98|148.18|145.98|148.29|146.09|148.18|145.98|0
1642186090000|2022-01-14 18:48:10|148.29|146.09|148.6|146.4|148.6|146.4|148.29|146.09|0
1642186100000|2022-01-14 18:48:20|148.5|146.3|148.5|146.3|148.5|146.3|148.39|146.19|0
1642186110000|2022-01-14 18:48:30|148.6|146.4|148.08|145.88|148.6|146.4|148.08|145.88|0
1642186120000|2022-01-14 18:48:40|148.18|145.98|148.29|146.09|148.39|146.19|148.18|145.98|0
1642186130000|2022-01-14 18:48:50|148.18|145.98|148.5|146.3|148.5|146.3|148.18|145.98|0
1642186140000|2022-01-14 18:49:00|148.55|146.35|148.81|146.61|148.81|146.61|148.55|146.35|0
1642186150000|2022-01-14 18:49:10|148.7|146.5|148.7|146.5|148.81|146.61|148.7|146.5|0
1642186160000|2022-01-14 18:49:20|148.6|146.4|148.39|146.19|148.6|146.4|148.39|146.19|0
1642186170000|2022-01-14 18:49:30|148.5|146.3|148.81|146.61|148.81|146.61|148.5|146.3|0
1642186180000|2022-01-14 18:49:40|148.7|146.5|148.6|146.4|148.7|146.5|148.6|146.4|0
1642186190000|2022-01-14 18:49:50|148.7|146.5|148.81|146.61|148.81|146.61|148.7|146.5|0
1642186200000|2022-01-14 18:50:00|148.7|146.5|148.91|146.71|148.91|146.71|148.7|146.5|0
1642186210000|2022-01-14 18:50:10|148.7|146.5|148.7|146.5|148.91|146.71|148.7|146.5|0
1642186220000|2022-01-14 18:50:20|148.6|146.4|148.5|146.3|148.6|146.4|148.5|146.3|0
1642186230000|2022-01-14 18:50:30|148.6|146.4|148.7|146.5|148.7|146.5|148.6|146.4|0
1642186240000|2022-01-14 18:50:40|148.6|146.4|149.43|147.23|149.43|147.23|148.6|146.4|0
1642186250000|2022-01-14 18:50:50|149.54|147.34|150.38|148.18|150.38|148.18|149.54|147.34|0
1642186260000|2022-01-14 18:51:00|150.48|148.28|149.96|147.76|150.48|148.28|149.96|147.76|0
1642186270000|2022-01-14 18:51:10|150.06|147.86|150.69|148.49|150.69|148.49|150.06|147.86|0
1642186280000|2022-01-14 18:51:20|150.9|148.7|150.8|148.6|151.11|148.91|150.8|148.6|0
1642186290000|2022-01-14 18:51:30|150.9|148.7|150.9|148.7|150.9|148.7|150.8|148.6|0
1642186300000|2022-01-14 18:51:40|150.69|148.49|150.74|148.54|150.9|148.7|150.69|148.49|0
1642186310000|2022-01-14 18:51:50|150.59|148.39|150.38|148.18|150.59|148.39|150.27|148.07|0
1642186320000|2022-01-14 18:52:00|150.74|148.54|150.48|148.28|150.74|148.54|150.48|148.28|0
1642186330000|2022-01-14 18:52:10|150.59|148.39|150.38|148.18|150.59|148.39|150.38|148.18|0
1642186340000|2022-01-14 18:52:20|150.27|148.07|150.17|147.97|150.27|148.07|150.17|147.97|0
1642186350000|2022-01-14 18:52:30|149.85|147.65|150.17|147.97|150.17|147.97|149.85|147.65|0
1642186360000|2022-01-14 18:52:40|150.27|148.07|150.06|147.86|150.48|148.28|150.06|147.86|0
1642186370000|2022-01-14 18:52:50|149.96|147.76|149.96|147.76|150.06|147.86|149.96|147.76|0
1642186380000|2022-01-14 18:53:00|150.06|147.86|150.38|148.18|150.38|148.18|150.06|147.86|0
1642186390000|2022-01-14 18:53:10|150.48|148.28|150.59|148.39|150.59|148.39|150.38|148.18|0
1642186400000|2022-01-14 18:53:20|150.27|148.07|150.9|148.7|150.9|148.7|150.27|148.07|0
1642186410000|2022-01-14 18:53:30|150.8|148.6|151.01|148.81|151.01|148.81|150.69|148.49|0
1642186420000|2022-01-14 18:53:40|151.11|148.91|150.9|148.7|151.22|149.02|150.9|148.7|0
1642186430000|2022-01-14 18:53:50|148.56|146.36|150.77|148.57|150.88|148.68|148.56|146.36|0
1642186440000|2022-01-14 18:54:00|150.67|148.47|150.14|147.94|150.67|148.47|150.14|147.94|0
1642186450000|2022-01-14 18:54:10|150.25|148.05|150.35|148.15|150.35|148.15|150.25|148.05|0
1642186460000|2022-01-14 18:54:20|150.25|148.05|150.25|148.05|150.25|148.05|150.25|148.05|0
1642186470000|2022-01-14 18:54:30|150.14|147.94|147.91|145.71|150.14|147.94|147.81|145.61|0
1642186480000|2022-01-14 18:54:40|148.33|146.13|148.38|146.18|148.43|146.23|148.22|146.02|0
1642186490000|2022-01-14 18:54:50|148.33|146.13|148.43|146.23|148.43|146.23|148.12|145.92|0
1642186500000|2022-01-14 18:55:00|148.33|146.13|148.43|146.23|148.43|146.23|148.33|146.13|0
1642186510000|2022-01-14 18:55:10|148.33|146.13|148.12|145.92|148.33|146.13|148.12|145.92|0
1642186520000|2022-01-14 18:55:20|148.22|146.02|148.33|146.13|148.33|146.13|148.12|145.92|0
1642186530000|2022-01-14 18:55:30|148.43|146.23|148.54|146.34|148.54|146.34|148.43|146.23|0
1642186540000|2022-01-14 18:55:40|148.64|146.44|148.75|146.55|148.75|146.55|148.64|146.44|0
1642186550000|2022-01-14 18:55:50|148.85|146.65|149.06|146.86|149.06|146.86|148.85|146.65|0
1642186560000|2022-01-14 18:56:00|149.17|146.97|148.85|146.65|149.17|146.97|148.85|146.65|0
1642186570000|2022-01-14 18:56:10|148.9|146.7|148.96|146.76|148.96|146.76|148.85|146.65|0
1642186580000|2022-01-14 18:56:20|148.75|146.55|149.06|146.86|149.06|146.86|148.75|146.55|0
1642186590000|2022-01-14 18:56:30|149.17|146.97|149.17|146.97|149.17|146.97|149.17|146.97|0
1642186600000|2022-01-14 18:56:40|149.27|147.07|149.8|147.6|149.8|147.6|149.27|147.07|0
1642186610000|2022-01-14 18:56:50|149.69|147.49|149.9|147.7|149.9|147.7|149.69|147.49|0
1642186620000|2022-01-14 18:57:00|149.8|147.6|150.11|147.91|150.22|148.02|149.8|147.6|0
1642186630000|2022-01-14 18:57:10|150.33|148.13|151.07|148.87|151.07|148.87|150.33|148.13|0
1642186640000|2022-01-14 18:57:20|150.96|148.76|151.28|149.08|151.28|149.08|150.96|148.76|0
1642186650000|2022-01-14 18:57:30|151.07|148.87|151.07|148.87|151.17|148.97|151.07|148.87|0
1642186660000|2022-01-14 18:57:40|150.96|148.76|151.41|149.21|151.51|149.31|150.64|148.44|0
1642186670000|2022-01-14 18:57:50|151.51|149.31|151.51|149.31|151.51|149.31|151.51|149.31|0
1642186680000|2022-01-14 18:58:00|151.62|149.42|151.19|148.99|151.62|149.42|151.19|148.99|0
1642186690000|2022-01-14 18:58:10|151.62|149.42|151.4|149.2|151.62|149.42|151.4|149.2|0
1642186700000|2022-01-14 18:58:20|151.3|149.1|151.62|149.42|151.72|149.52|151.3|149.1|0
1642186710000|2022-01-14 18:58:30|151.83|149.63|152.04|149.84|152.15|149.95|151.83|149.63|0
1642186720000|2022-01-14 18:58:40|152.15|149.95|151.93|149.73|152.15|149.95|151.93|149.73|0
1642186730000|2022-01-14 18:58:50|152.15|149.95|152.04|149.84|152.15|149.95|152.04|149.84|0
1642186740000|2022-01-14 18:59:00|152.25|150.05|151.93|149.73|152.25|150.05|151.93|149.73|0
1642186750000|2022-01-14 18:59:10|152.04|149.84|151.83|149.63|152.04|149.84|151.83|149.63|0
1642186760000|2022-01-14 18:59:20|151.62|149.42|151.51|149.31|151.72|149.52|151.51|149.31|0
1642186770000|2022-01-14 18:59:30|151.62|149.42|151.62|149.42|151.62|149.42|151.51|149.31|0
1642186780000|2022-01-14 18:59:40|151.3|149.1|151.3|149.1|151.51|149.31|151.3|149.1|0
1642186790000|2022-01-14 18:59:50|151.62|149.42|151.51|149.31|151.62|149.42|151.51|149.31|0
1642186800000|2022-01-14 19:00:00|151.62|149.42|151.51|149.31|151.72|149.52|151.51|149.31|0
1642186810000|2022-01-14 19:00:10|151.4|149.2|151.72|149.52|151.72|149.52|151.3|149.1|0
1642186820000|2022-01-14 19:00:20|151.83|149.63|151.62|149.42|151.83|149.63|151.62|149.42|0
1642186830000|2022-01-14 19:00:30|151.51|149.31|151.4|149.2|151.51|149.31|151.4|149.2|0
1642186840000|2022-01-14 19:00:40|151.72|149.52|151.4|149.2|151.83|149.63|151.4|149.2|0
1642186850000|2022-01-14 19:00:50|151.56|149.36|151.62|149.42|151.62|149.42|151.56|149.36|0
1642186860000|2022-01-14 19:01:00|151.67|149.47|151.83|149.63|151.83|149.63|151.62|149.42|0
1642186870000|2022-01-14 19:01:10|151.88|149.68|151.83|149.63|151.88|149.68|151.83|149.63|0
1642186880000|2022-01-14 19:01:20|151.93|149.73|151.83|149.63|151.93|149.73|151.83|149.63|0
1642186890000|2022-01-14 19:01:30|151.93|149.73|151.93|149.73|152.04|149.84|151.83|149.63|0
1642186900000|2022-01-14 19:01:40|152.15|149.95|152.46|150.26|152.46|150.26|152.15|149.95|0
1642186910000|2022-01-14 19:01:50|152.52|150.32|151.72|149.52|152.52|150.32|151.72|149.52|0
1642186920000|2022-01-14 19:02:00|152.04|149.84|153.1|150.9|153.32|151.12|152.04|149.84|0
1642186930000|2022-01-14 19:02:10|153.32|151.12|153.96|151.76|153.96|151.76|153.32|151.12|0
1642186940000|2022-01-14 19:02:20|153.74|151.54|153.64|151.44|153.85|151.65|153.53|151.33|0
1642186950000|2022-01-14 19:02:30|153.53|151.33|154.28|152.08|154.28|152.08|153.53|151.33|0
1642186960000|2022-01-14 19:02:40|153.96|151.76|153.74|151.54|153.96|151.76|153.74|151.54|0
1642186970000|2022-01-14 19:02:50|153.21|151.01|153.42|151.22|153.42|151.22|153.21|151.01|0
1642186980000|2022-01-14 19:03:00|153.21|151.01|153.42|151.22|153.42|151.22|153.21|151.01|0
1642186990000|2022-01-14 19:03:10|153.53|151.33|153.74|151.54|153.85|151.65|153.53|151.33|0
1642187000000|2022-01-14 19:03:20|153.85|151.65|153.96|151.76|154.06|151.86|153.85|151.65|0
1642187010000|2022-01-14 19:03:30|153.85|151.65|153.74|151.54|153.96|151.76|153.74|151.54|0
1642187020000|2022-01-14 19:03:40|153.64|151.44|153.53|151.33|153.64|151.44|153.53|151.33|0
1642187030000|2022-01-14 19:03:50|153.74|151.54|153.74|151.54|153.85|151.65|153.74|151.54|0
1642187040000|2022-01-14 19:04:00|153.64|151.44|153.21|151.01|153.64|151.44|153.21|151.01|0
1642187050000|2022-01-14 19:04:10|153|150.8|153|150.8|153.21|151.01|153|150.8|0
1642187060000|2022-01-14 19:04:20|152.89|150.69|152.78|150.58|152.89|150.69|152.68|150.48|0
1642187070000|2022-01-14 19:04:30|152.73|150.53|152.57|150.37|152.73|150.53|152.57|150.37|0
1642187080000|2022-01-14 19:04:40|152.46|150.26|152.25|150.05|152.46|150.26|152.25|150.05|0
1642187090000|2022-01-14 19:04:50|152.14|149.94|152.46|150.26|152.46|150.26|152.14|149.94|0
1642187100000|2022-01-14 19:05:00|152.36|150.16|152.68|150.48|152.68|150.48|152.36|150.16|0
1642187110000|2022-01-14 19:05:10|152.57|150.37|152.68|150.48|152.68|150.48|152.46|150.26|0
1642187120000|2022-01-14 19:05:20|152.51|150.31|152.57|150.37|152.57|150.37|152.46|150.26|0
1642187130000|2022-01-14 19:05:30|152.46|150.26|152.25|150.05|152.46|150.26|152.25|150.05|0
1642187140000|2022-01-14 19:05:40|152.14|149.94|152.09|149.89|152.14|149.94|151.93|149.73|0
1642187150000|2022-01-14 19:05:50|152.04|149.84|151.72|149.52|152.04|149.84|151.4|149.2|0
1642187160000|2022-01-14 19:06:00|151.93|149.73|151.93|149.73|152.14|149.94|151.93|149.73|0
1642187170000|2022-01-14 19:06:10|151.83|149.63|151.72|149.52|151.83|149.63|151.72|149.52|0
1642187180000|2022-01-14 19:06:20|151.93|149.73|152.04|149.84|152.04|149.84|151.82|149.62|0
1642187190000|2022-01-14 19:06:30|151.93|149.73|151.93|149.73|151.93|149.73|151.77|149.57|0
1642187200000|2022-01-14 19:06:40|151.72|149.52|151.51|149.31|151.72|149.52|151.51|149.31|0
1642187210000|2022-01-14 19:06:50|150.87|148.67|151.4|149.2|151.4|149.2|150.87|148.67|0
1642187220000|2022-01-14 19:07:00|151.3|149.1|151.51|149.31|151.51|149.31|151.19|148.99|0
1642187230000|2022-01-14 19:07:10|151.61|149.41|151.4|149.2|151.61|149.41|151.3|149.1|0
1642187240000|2022-01-14 19:07:20|151.19|148.99|151.19|148.99|151.29|149.09|151.19|148.99|0
1642187250000|2022-01-14 19:07:30|150.66|148.46|150.66|148.46|150.98|148.78|150.66|148.46|0
1642187260000|2022-01-14 19:07:40|150.77|148.57|151.08|148.88|151.19|148.99|150.77|148.57|0
1642187270000|2022-01-14 19:07:50|150.98|148.78|150.98|148.78|150.98|148.78|150.87|148.67|0
1642187280000|2022-01-14 19:08:00|151.19|148.99|151.4|149.2|151.4|149.2|151.19|148.99|0
1642187290000|2022-01-14 19:08:10|151.19|148.99|151.19|148.99|151.19|148.99|151.19|148.99|0
1642187300000|2022-01-14 19:08:20|151.29|149.09|151.82|149.62|151.82|149.62|151.19|148.99|0
1642187310000|2022-01-14 19:08:30|151.98|149.78|151.93|149.73|152.04|149.84|151.93|149.73|0
1642187320000|2022-01-14 19:08:40|151.82|149.62|151.08|148.88|151.82|149.62|151.08|148.88|0
1642187330000|2022-01-14 19:08:50|151.13|148.93|151.72|149.52|151.72|149.52|151.13|148.93|0
1642187340000|2022-01-14 19:09:00|151.82|149.62|152.04|149.84|152.04|149.84|151.82|149.62|0
1642187350000|2022-01-14 19:09:10|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1642187360000|2022-01-14 19:09:20|152.04|149.84|151.82|149.62|152.04|149.84|151.82|149.62|0
1642187370000|2022-01-14 19:09:30|152.25|150.05|152.14|149.94|152.25|150.05|151.93|149.73|0
1642187380000|2022-01-14 19:09:40|152.04|149.84|151.4|149.2|152.04|149.84|151.4|149.2|0
1642187390000|2022-01-14 19:09:50|151.51|149.31|151.51|149.31|151.51|149.31|151.4|149.2|0
1642187400000|2022-01-14 19:10:00|151.4|149.2|151.19|148.99|151.4|149.2|151.08|148.88|0
1642187410000|2022-01-14 19:10:10|151.29|149.09|151.24|149.04|151.29|149.09|151.19|148.99|0
1642187420000|2022-01-14 19:10:20|150.87|148.67|150.34|148.14|150.87|148.67|150.34|148.14|0
1642187430000|2022-01-14 19:10:30|150.24|148.04|150.66|148.46|150.66|148.46|150.24|148.04|0
1642187440000|2022-01-14 19:10:40|150.55|148.35|150.45|148.25|150.87|148.67|150.45|148.25|0
1642187450000|2022-01-14 19:10:50|150.34|148.14|150.45|148.25|150.55|148.35|150.34|148.14|0
1642187460000|2022-01-14 19:11:00|150.34|148.14|150.55|148.35|150.55|148.35|150.34|148.14|0
1642187470000|2022-01-14 19:11:10|150.13|147.93|150.03|147.83|150.34|148.14|150.03|147.83|0
1642187480000|2022-01-14 19:11:20|150.13|147.93|150.03|147.83|150.13|147.93|149.82|147.62|0
1642187490000|2022-01-14 19:11:30|150.24|148.04|149.92|147.72|150.24|148.04|149.92|147.72|0
1642187500000|2022-01-14 19:11:40|150.03|147.83|149.92|147.72|150.03|147.83|149.92|147.72|0
1642187510000|2022-01-14 19:11:50|149.82|147.62|149.82|147.62|149.92|147.72|149.82|147.62|0
1642187520000|2022-01-14 19:12:00|149.92|147.72|149.82|147.62|150.03|147.83|149.82|147.62|0
1642187530000|2022-01-14 19:12:10|149.92|147.72|150.03|147.83|150.13|147.93|149.92|147.72|0
1642187540000|2022-01-14 19:12:20|150.34|148.14|150.55|148.35|150.55|148.35|150.34|148.14|0
1642187550000|2022-01-14 19:12:30|150.66|148.46|150.55|148.35|150.66|148.46|150.55|148.35|0
1642187560000|2022-01-14 19:12:40|150.34|148.14|150.45|148.25|150.45|148.25|150.34|148.14|0
1642187570000|2022-01-14 19:12:50|150.24|148.04|150.13|147.93|150.24|148.04|150.13|147.93|0
1642187580000|2022-01-14 19:13:00|150.03|147.83|149.92|147.72|150.03|147.83|149.92|147.72|0
1642187590000|2022-01-14 19:13:10|150.13|147.93|150.55|148.35|150.55|148.35|150.13|147.93|0
1642187600000|2022-01-14 19:13:20|150.66|148.46|150.76|148.56|150.76|148.56|150.66|148.46|0
1642187610000|2022-01-14 19:13:30|150.87|148.67|150.66|148.46|150.87|148.67|150.66|148.46|0
1642187620000|2022-01-14 19:13:40|150.87|148.67|150.87|148.67|150.87|148.67|150.87|148.67|0
1642187630000|2022-01-14 19:13:50|150.76|148.56|150.87|148.67|150.87|148.67|150.76|148.56|0
1642187640000|2022-01-14 19:14:00|151.08|148.88|151.61|149.41|151.82|149.62|151.08|148.88|0
1642187650000|2022-01-14 19:14:10|151.4|149.2|151.5|149.3|151.5|149.3|151.29|149.09|0
1642187660000|2022-01-14 19:14:20|151.61|149.41|152.03|149.83|152.03|149.83|151.5|149.3|0
1642187670000|2022-01-14 19:14:30|151.93|149.73|151.93|149.73|152.03|149.83|151.93|149.73|0
1642187680000|2022-01-14 19:14:40|151.82|149.62|151.82|149.62|151.93|149.73|151.72|149.52|0
1642187690000|2022-01-14 19:14:50|151.93|149.73|151.93|149.73|151.93|149.73|151.93|149.73|0
1642187700000|2022-01-14 19:15:00|152.14|149.94|152.67|150.47|152.67|150.47|152.14|149.94|0
1642187710000|2022-01-14 19:15:10|152.35|150.15|151.61|149.41|152.35|150.15|151.61|149.41|0
1642187720000|2022-01-14 19:15:20|151.71|149.51|151.61|149.41|151.93|149.73|151.61|149.41|0
1642187730000|2022-01-14 19:15:30|151.82|149.62|151.93|149.73|151.93|149.73|151.82|149.62|0
1642187740000|2022-01-14 19:15:40|151.82|149.62|151.93|149.73|152.03|149.83|151.82|149.62|0
1642187750000|2022-01-14 19:15:50|151.66|149.46|151.61|149.41|151.66|149.46|151.5|149.3|0
1642187760000|2022-01-14 19:16:00|151.4|149.2|151.4|149.2|151.4|149.2|151.4|149.2|0
1642187770000|2022-01-14 19:16:10|151.29|149.09|152.35|150.15|152.35|150.15|151.29|149.09|0
1642187780000|2022-01-14 19:16:20|152.24|150.04|152.35|150.15|152.35|150.15|152.24|150.04|0
1642187790000|2022-01-14 19:16:30|152.24|150.04|152.03|149.83|152.24|150.04|152.03|149.83|0
1642187800000|2022-01-14 19:16:40|151.93|149.73|151.71|149.51|151.93|149.73|151.71|149.51|0
1642187810000|2022-01-14 19:16:50|151.61|149.41|150.97|148.77|151.61|149.41|150.97|148.77|0
1642187820000|2022-01-14 19:17:00|150.87|148.67|150.87|148.67|151.08|148.88|150.87|148.67|0
1642187830000|2022-01-14 19:17:10|151.18|148.98|151.08|148.88|151.29|149.09|150.97|148.77|0
1642187840000|2022-01-14 19:17:20|151.02|148.82|150.97|148.77|151.18|148.98|150.97|148.77|0
1642187850000|2022-01-14 19:17:30|150.87|148.67|151.18|148.98|151.18|148.98|150.87|148.67|0
1642187860000|2022-01-14 19:17:40|151.4|149.2|151.29|149.09|151.5|149.3|151.18|148.98|0
1642187870000|2022-01-14 19:17:50|151.5|149.3|151.71|149.51|151.93|149.73|151.4|149.2|0
1642187880000|2022-01-14 19:18:00|151.4|149.2|151.5|149.3|151.5|149.3|151.4|149.2|0
1642187890000|2022-01-14 19:18:10|151.71|149.51|152.14|149.94|152.14|149.94|151.61|149.41|0
1642187900000|2022-01-14 19:18:20|152.24|150.04|152.35|150.15|152.46|150.26|152.24|150.04|0
1642187910000|2022-01-14 19:18:30|152.24|150.04|152.24|150.04|152.35|150.15|152.24|150.04|0
1642187920000|2022-01-14 19:18:40|152.14|149.94|152.99|150.79|152.99|150.79|152.14|149.94|0
1642187930000|2022-01-14 19:18:50|152.88|150.68|152.56|150.36|152.99|150.79|152.56|150.36|0
1642187940000|2022-01-14 19:19:00|152.67|150.47|152.14|149.94|152.78|150.58|152.14|149.94|0
1642187950000|2022-01-14 19:19:10|151.93|149.73|152.03|149.83|152.03|149.83|151.93|149.73|0
1642187960000|2022-01-14 19:19:20|151.93|149.73|152.14|149.94|152.14|149.94|151.93|149.73|0
1642187970000|2022-01-14 19:19:30|152.24|150.04|152.46|150.26|152.56|150.36|152.24|150.04|0
1642187980000|2022-01-14 19:19:40|152.24|150.04|152.03|149.83|152.24|150.04|152.03|149.83|0
1642187990000|2022-01-14 19:19:50|152.35|150.15|152.03|149.83|152.35|150.15|152.03|149.83|0
1642188000000|2022-01-14 19:20:00|151.92|149.72|151.82|149.62|152.14|149.94|151.82|149.62|0
1642188010000|2022-01-14 19:20:10|151.71|149.51|151.61|149.41|151.82|149.62|151.61|149.41|0
1642188020000|2022-01-14 19:20:20|151.5|149.3|151.61|149.41|151.71|149.51|151.5|149.3|0
1642188030000|2022-01-14 19:20:30|151.5|149.3|152.24|150.04|152.24|150.04|151.5|149.3|0
1642188040000|2022-01-14 19:20:40|152.35|150.15|152.46|150.26|152.46|150.26|152.35|150.15|0
1642188050000|2022-01-14 19:20:50|152.56|150.36|152.35|150.15|152.56|150.36|152.35|150.15|0
1642188060000|2022-01-14 19:21:00|152.46|150.26|152.14|149.94|152.46|150.26|152.14|149.94|0
1642188070000|2022-01-14 19:21:10|152.24|150.04|152.35|150.15|152.51|150.31|152.14|149.94|0
1642188080000|2022-01-14 19:21:20|152.46|150.26|152.77|150.57|152.77|150.57|152.46|150.26|0
1642188090000|2022-01-14 19:21:30|152.56|150.36|152.35|150.15|152.56|150.36|152.35|150.15|0
1642188100000|2022-01-14 19:21:40|152.24|150.04|152.14|149.94|152.24|150.04|152.14|149.94|0
1642188110000|2022-01-14 19:21:50|151.82|149.62|152.03|149.83|152.03|149.83|151.82|149.62|0
1642188120000|2022-01-14 19:22:00|151.97|149.77|151.82|149.62|152.03|149.83|151.82|149.62|0
1642188130000|2022-01-14 19:22:10|152.03|149.83|151.82|149.62|152.03|149.83|151.82|149.62|0
1642188140000|2022-01-14 19:22:20|151.61|149.41|151.82|149.62|151.82|149.62|151.61|149.41|0
1642188150000|2022-01-14 19:22:30|151.71|149.51|151.71|149.51|151.71|149.51|151.71|149.51|0
1642188160000|2022-01-14 19:22:40|151.82|149.62|152.56|150.36|152.56|150.36|151.82|149.62|0
1642188170000|2022-01-14 19:22:50|152.45|150.25|152.35|150.15|152.51|150.31|152.35|150.15|0
1642188180000|2022-01-14 19:23:00|152.56|150.36|152.24|150.04|152.56|150.36|152.24|150.04|0
1642188190000|2022-01-14 19:23:10|152.14|149.94|152.35|150.15|152.35|150.15|152.14|149.94|0
1642188200000|2022-01-14 19:23:20|152.56|150.36|152.19|149.99|152.56|150.36|152.19|149.99|0
1642188210000|2022-01-14 19:23:30|152.45|150.25|152.45|150.25|152.56|150.36|152.45|150.25|0
1642188220000|2022-01-14 19:23:40|152.56|150.36|153.09|150.89|153.09|150.89|152.56|150.36|0
1642188230000|2022-01-14 19:23:50|153.41|151.21|153.31|151.11|153.41|151.21|153.31|151.11|0
1642188240000|2022-01-14 19:24:00|153.2|151|153.09|150.89|153.52|151.32|153.09|150.89|0
1642188250000|2022-01-14 19:24:10|152.99|150.79|153.52|151.32|153.52|151.32|152.99|150.79|0
1642188260000|2022-01-14 19:24:20|153.41|151.21|153.2|151|153.41|151.21|153.2|151|0
1642188270000|2022-01-14 19:24:30|153.31|151.11|153.2|151|153.41|151.21|153.2|151|0
1642188280000|2022-01-14 19:24:40|153.31|151.11|153.63|151.43|153.63|151.43|153.31|151.11|0
1642188290000|2022-01-14 19:24:50|153.41|151.21|153.41|151.21|153.63|151.43|153.41|151.21|0
1642188300000|2022-01-14 19:25:00|153.52|151.32|153.84|151.64|153.84|151.64|153.2|151|0
1642188310000|2022-01-14 19:25:10|154.16|151.96|153.63|151.43|154.16|151.96|153.63|151.43|0
1642188320000|2022-01-14 19:25:20|153.52|151.32|152.99|150.79|153.52|151.32|152.99|150.79|0
1642188330000|2022-01-14 19:25:30|153.09|150.89|152.67|150.47|153.09|150.89|152.67|150.47|0
1642188340000|2022-01-14 19:25:40|152.45|150.25|152.29|150.09|152.45|150.25|152.24|150.04|0
1642188350000|2022-01-14 19:25:50|152.24|150.04|151.92|149.72|152.24|150.04|151.92|149.72|0
1642188360000|2022-01-14 19:26:00|152.03|149.83|152.03|149.83|152.24|150.04|152.03|149.83|0
1642188370000|2022-01-14 19:26:10|151.6|149.4|151.71|149.51|151.71|149.51|151.5|149.3|0
1642188380000|2022-01-14 19:26:20|151.92|149.72|151.82|149.62|152.03|149.83|151.82|149.62|0
1642188390000|2022-01-14 19:26:30|151.6|149.4|151.6|149.4|151.6|149.4|151.6|149.4|0
1642188400000|2022-01-14 19:26:40|151.65|149.45|151.5|149.3|151.65|149.45|151.39|149.19|0
1642188410000|2022-01-14 19:26:50|151.39|149.19|151.07|148.87|151.5|149.3|151.07|148.87|0
1642188420000|2022-01-14 19:27:00|151.34|149.14|151.29|149.09|151.34|149.14|151.29|149.09|0
1642188430000|2022-01-14 19:27:10|151.18|148.98|150.65|148.45|151.29|149.09|150.44|148.24|0
1642188440000|2022-01-14 19:27:20|150.76|148.56|150.76|148.56|150.86|148.66|150.7|148.5|0
1642188450000|2022-01-14 19:27:30|150.65|148.45|150.23|148.03|150.65|148.45|150.23|148.03|0
1642188460000|2022-01-14 19:27:40|150.44|148.24|150.12|147.92|150.44|148.24|150.12|147.92|0
1642188470000|2022-01-14 19:27:50|149.6|147.4|149.91|147.71|149.91|147.71|149.6|147.4|0
1642188480000|2022-01-14 19:28:00|150.02|147.82|150.23|148.03|150.23|148.03|150.02|147.82|0
1642188490000|2022-01-14 19:28:10|150.44|148.24|150.34|148.14|150.44|148.24|150.23|148.03|0
1642188500000|2022-01-14 19:28:20|149.96|147.76|149.7|147.5|149.96|147.76|149.6|147.4|0
1642188510000|2022-01-14 19:28:30|149.96|147.76|149.91|147.71|149.96|147.76|149.6|147.4|0
1642188520000|2022-01-14 19:28:40|149.7|147.5|149.81|147.61|149.91|147.71|149.7|147.5|0
1642188530000|2022-01-14 19:28:50|149.86|147.66|149.91|147.71|150.02|147.82|149.86|147.66|0
1642188540000|2022-01-14 19:29:00|150.23|148.03|150.12|147.92|150.23|148.03|150.02|147.82|0
1642188550000|2022-01-14 19:29:10|150.23|148.03|150.44|148.24|150.44|148.24|150.12|147.92|0
1642188560000|2022-01-14 19:29:20|150.65|148.45|150.76|148.56|150.76|148.56|150.6|148.4|0
1642188570000|2022-01-14 19:29:30|150.86|148.66|149.81|147.61|150.86|148.66|149.81|147.61|0
1642188580000|2022-01-14 19:29:40|149.7|147.5|149.81|147.61|149.81|147.61|149.49|147.29|0
1642188590000|2022-01-14 19:29:50|149.7|147.5|149.49|147.29|150.02|147.82|149.49|147.29|0
1642188600000|2022-01-14 19:30:00|149.39|147.19|149.49|147.29|149.49|147.29|149.39|147.19|0
1642188610000|2022-01-14 19:30:10|149.6|147.4|149.81|147.61|149.81|147.61|149.6|147.4|0
1642188620000|2022-01-14 19:30:20|150.02|147.82|150.02|147.82|150.02|147.82|149.81|147.61|0
1642188630000|2022-01-14 19:30:30|150.23|148.03|150.54|148.34|150.54|148.34|150.23|148.03|0
1642188640000|2022-01-14 19:30:40|150.76|148.56|151.07|148.87|151.07|148.87|150.76|148.56|0
1642188650000|2022-01-14 19:30:50|150.86|148.66|150.86|148.66|150.97|148.77|150.86|148.66|0
1642188660000|2022-01-14 19:31:00|150.97|148.77|152.03|149.83|152.03|149.83|150.97|148.77|0
1642188670000|2022-01-14 19:31:10|152.34|150.14|152.45|150.25|152.56|150.36|152.34|150.14|0
1642188680000|2022-01-14 19:31:20|151.81|149.61|151.81|149.61|151.92|149.72|151.81|149.61|0
1642188690000|2022-01-14 19:31:30|152.03|149.83|151.71|149.51|152.03|149.83|151.71|149.51|0
1642188700000|2022-01-14 19:31:40|151.81|149.61|151.81|149.61|151.81|149.61|151.5|149.3|0
1642188710000|2022-01-14 19:31:50|151.71|149.51|151.71|149.51|152.13|149.93|151.71|149.51|0
1642188720000|2022-01-14 19:32:00|151.6|149.4|151.81|149.61|151.81|149.61|151.39|149.19|0
1642188730000|2022-01-14 19:32:10|151.92|149.72|152.03|149.83|152.03|149.83|151.92|149.72|0
1642188740000|2022-01-14 19:32:20|152.34|150.14|152.24|150.04|152.56|150.36|152.24|150.04|0
1642188750000|2022-01-14 19:32:30|152.13|149.93|152.24|150.04|152.34|150.14|152.13|149.93|0
1642188760000|2022-01-14 19:32:40|152.45|150.25|152.56|150.36|152.66|150.46|152.45|150.25|0
1642188770000|2022-01-14 19:32:50|152.45|150.25|152.56|150.36|152.56|150.36|152.45|150.25|0
1642188780000|2022-01-14 19:33:00|152.34|150.14|152.24|150.04|152.34|150.14|152.24|150.04|0
1642188790000|2022-01-14 19:33:10|152.29|150.09|152.66|150.46|152.66|150.46|152.29|150.09|0
1642188800000|2022-01-14 19:33:20|153.09|150.89|153.73|151.53|153.73|151.53|153.09|150.89|0
1642188810000|2022-01-14 19:33:30|153.84|151.64|153.3|151.1|153.84|151.64|153.3|151.1|0
1642188820000|2022-01-14 19:33:40|153.51|151.31|153.51|151.31|153.62|151.42|153.51|151.31|0
1642188830000|2022-01-14 19:33:50|153.09|150.89|153.09|150.89|153.19|150.99|153.09|150.89|0
1642188840000|2022-01-14 19:34:00|153.19|150.99|153.09|150.89|153.19|150.99|153.09|150.89|0
1642188850000|2022-01-14 19:34:10|153.19|150.99|153.19|150.99|153.19|150.99|153.09|150.89|0
1642188860000|2022-01-14 19:34:20|153.3|151.1|153.09|150.89|153.3|151.1|153.09|150.89|0
1642188870000|2022-01-14 19:34:30|153.94|151.74|153.73|151.53|153.94|151.74|153.73|151.53|0
1642188880000|2022-01-14 19:34:40|153.83|151.63|154.1|151.9|154.1|151.9|153.83|151.63|0
1642188890000|2022-01-14 19:34:50|154.05|151.85|154.05|151.85|154.05|151.85|153.94|151.74|0
1642188900000|2022-01-14 19:35:00|153.94|151.74|154.05|151.85|154.05|151.85|153.62|151.42|0
1642188910000|2022-01-14 19:35:10|154.8|152.6|155.12|152.92|155.23|153.03|154.8|152.6|0
1642188920000|2022-01-14 19:35:20|155.23|153.03|155.12|152.92|155.23|153.03|155.12|152.92|0
1642188930000|2022-01-14 19:35:30|155.23|153.03|155.12|152.92|155.23|153.03|155.12|152.92|0
1642188940000|2022-01-14 19:35:40|155.01|152.81|155.12|152.92|155.12|152.92|155.01|152.81|0
1642188950000|2022-01-14 19:35:50|155.23|153.03|155.44|153.24|155.44|153.24|155.23|153.03|0
1642188960000|2022-01-14 19:36:00|155.34|153.14|156.09|153.89|156.09|153.89|155.34|153.14|0
1642188970000|2022-01-14 19:36:10|156.31|154.11|155.87|153.67|156.31|154.11|155.87|153.67|0
1642188980000|2022-01-14 19:36:20|155.77|153.57|155.55|153.35|155.87|153.67|155.55|153.35|0
1642188990000|2022-01-14 19:36:30|155.66|153.46|156.09|153.89|156.09|153.89|155.66|153.46|0
1642189000000|2022-01-14 19:36:40|155.87|153.67|155.55|153.35|155.87|153.67|155.55|153.35|0
1642189010000|2022-01-14 19:36:50|155.98|153.78|155.87|153.67|155.98|153.78|155.87|153.67|0
1642189020000|2022-01-14 19:37:00|155.77|153.57|155.66|153.46|155.77|153.57|155.66|153.46|0
1642189030000|2022-01-14 19:37:10|155.77|153.57|155.55|153.35|155.77|153.57|155.55|153.35|0
1642189040000|2022-01-14 19:37:20|155.34|153.14|155.44|153.24|155.55|153.35|155.34|153.14|0
1642189050000|2022-01-14 19:37:30|155.66|153.46|155.55|153.35|155.77|153.57|155.55|153.35|0
1642189060000|2022-01-14 19:37:40|155.44|153.24|155.34|153.14|155.44|153.24|155.34|153.14|0
1642189070000|2022-01-14 19:37:50|155.39|153.19|155.44|153.24|155.44|153.24|155.39|153.19|0
1642189080000|2022-01-14 19:38:00|155.55|153.35|156.09|153.89|156.09|153.89|155.55|153.35|0
1642189090000|2022-01-14 19:38:10|155.66|153.46|155.77|153.57|155.87|153.67|155.66|153.46|0
1642189100000|2022-01-14 19:38:20|155.66|153.46|155.77|153.57|155.77|153.57|155.66|153.46|0
1642189110000|2022-01-14 19:38:30|155.66|153.46|155.44|153.24|155.66|153.46|155.44|153.24|0
1642189120000|2022-01-14 19:38:40|155.33|153.13|155.33|153.13|155.44|153.24|155.33|153.13|0
1642189130000|2022-01-14 19:38:50|155.23|153.03|155.44|153.24|155.44|153.24|155.23|153.03|0
1642189140000|2022-01-14 19:39:00|155.55|153.35|155.44|153.24|155.66|153.46|155.33|153.13|0
1642189150000|2022-01-14 19:39:10|155.55|153.35|155.87|153.67|155.87|153.67|155.33|153.13|0
1642189160000|2022-01-14 19:39:20|155.77|153.57|155.77|153.57|155.87|153.67|155.66|153.46|0
1642189170000|2022-01-14 19:39:30|155.6|153.4|155.66|153.46|155.76|153.56|155.6|153.4|0
1642189180000|2022-01-14 19:39:40|155.55|153.35|155.23|153.03|155.55|153.35|155.23|153.03|0
1642189190000|2022-01-14 19:39:50|155.12|152.92|154.9|152.7|155.12|152.92|154.9|152.7|0
1642189200000|2022-01-14 19:40:00|154.47|152.27|154.58|152.38|154.58|152.38|154.26|152.06|0
1642189210000|2022-01-14 19:40:10|154.8|152.6|154.58|152.38|154.8|152.6|154.47|152.27|0
1642189220000|2022-01-14 19:40:20|154.05|151.85|154.15|151.95|154.15|151.95|154.05|151.85|0
1642189230000|2022-01-14 19:40:30|154.37|152.17|154.26|152.06|154.37|152.17|154.15|151.95|0
1642189240000|2022-01-14 19:40:40|153.94|151.74|153.94|151.74|154.15|151.95|153.94|151.74|0
1642189250000|2022-01-14 19:40:50|154.05|151.85|153.94|151.74|154.05|151.85|153.94|151.74|0
1642189260000|2022-01-14 19:41:00|154.05|151.85|154.8|152.6|154.8|152.6|154.05|151.85|0
1642189270000|2022-01-14 19:41:10|154.69|152.49|154.9|152.7|154.9|152.7|154.69|152.49|0
1642189280000|2022-01-14 19:41:20|154.69|152.49|154.9|152.7|154.9|152.7|154.69|152.49|0
1642189290000|2022-01-14 19:41:30|154.8|152.6|154.47|152.27|154.8|152.6|154.47|152.27|0
1642189300000|2022-01-14 19:41:40|154.37|152.17|154.8|152.6|154.8|152.6|154.37|152.17|0
1642189310000|2022-01-14 19:41:50|154.58|152.38|154.37|152.17|154.69|152.49|154.37|152.17|0
1642189320000|2022-01-14 19:42:00|154.47|152.27|154.37|152.17|154.47|152.27|154.37|152.17|0
1642189330000|2022-01-14 19:42:10|154.47|152.27|154.47|152.27|154.69|152.49|154.47|152.27|0
1642189340000|2022-01-14 19:42:20|154.58|152.38|154.37|152.17|154.8|152.6|154.37|152.17|0
1642189350000|2022-01-14 19:42:30|154.53|152.33|154.37|152.17|154.53|152.33|154.26|152.06|0
1642189360000|2022-01-14 19:42:40|154.15|151.95|154.05|151.85|154.26|152.06|154.05|151.85|0
1642189370000|2022-01-14 19:42:50|153.94|151.74|153.83|151.63|153.94|151.74|153.83|151.63|0
1642189380000|2022-01-14 19:43:00|153.94|151.74|153.83|151.63|153.94|151.74|153.83|151.63|0
1642189390000|2022-01-14 19:43:10|153.94|151.74|153.62|151.42|154.04|151.84|153.62|151.42|0
1642189400000|2022-01-14 19:43:20|153.83|151.63|153.62|151.42|153.83|151.63|153.62|151.42|0
1642189410000|2022-01-14 19:43:30|153.72|151.52|153.83|151.63|153.83|151.63|153.72|151.52|0
1642189420000|2022-01-14 19:43:40|153.72|151.52|153.62|151.42|153.72|151.52|153.62|151.42|0
1642189430000|2022-01-14 19:43:50|153.51|151.31|153.3|151.1|153.51|151.31|153.3|151.1|0
1642189440000|2022-01-14 19:44:00|153.08|150.88|153.19|150.99|153.3|151.1|153.08|150.88|0
1642189450000|2022-01-14 19:44:10|153.3|151.1|153.19|150.99|153.4|151.2|153.19|150.99|0
1642189460000|2022-01-14 19:44:20|152.34|150.14|152.44|150.24|152.44|150.24|152.34|150.14|0
1642189470000|2022-01-14 19:44:30|152.55|150.35|153.08|150.88|153.08|150.88|152.55|150.35|0
1642189480000|2022-01-14 19:44:40|152.76|150.56|152.76|150.56|152.76|150.56|152.66|150.46|0
1642189490000|2022-01-14 19:44:50|152.66|150.46|152.02|149.82|152.66|150.46|152.02|149.82|0
1642189500000|2022-01-14 19:45:00|152.44|150.24|152.44|150.24|152.66|150.46|152.44|150.24|0
1642189510000|2022-01-14 19:45:10|152.34|150.14|152.66|150.46|152.66|150.46|152.34|150.14|0
1642189520000|2022-01-14 19:45:20|152.34|150.14|152.44|150.24|152.44|150.24|152.34|150.14|0
1642189530000|2022-01-14 19:45:30|152.13|149.93|152.23|150.03|152.34|150.14|152.13|149.93|0
1642189540000|2022-01-14 19:45:40|152.02|149.82|152.44|150.24|152.44|150.24|152.02|149.82|0
1642189550000|2022-01-14 19:45:50|152.55|150.35|152.44|150.24|152.66|150.46|152.44|150.24|0
1642189560000|2022-01-14 19:46:00|152.55|150.35|152.98|150.78|152.98|150.78|152.55|150.35|0
1642189570000|2022-01-14 19:46:10|152.87|150.67|153.19|150.99|153.19|150.99|152.87|150.67|0
1642189580000|2022-01-14 19:46:20|153.08|150.88|153.08|150.88|153.19|150.99|153.08|150.88|0
1642189590000|2022-01-14 19:46:30|153.19|150.99|153.83|151.63|153.94|151.74|153.19|150.99|0
1642189600000|2022-01-14 19:46:40|153.94|151.74|153.83|151.63|153.94|151.74|153.83|151.63|0
1642189610000|2022-01-14 19:46:50|153.72|151.52|153.62|151.42|153.72|151.52|153.62|151.42|0
1642189620000|2022-01-14 19:47:00|153.72|151.52|153.72|151.52|153.72|151.52|153.62|151.42|0
1642189630000|2022-01-14 19:47:10|153.62|151.42|153.4|151.2|153.62|151.42|153.4|151.2|0
1642189640000|2022-01-14 19:47:20|153.51|151.31|154.9|152.7|154.9|152.7|153.51|151.31|0
1642189650000|2022-01-14 19:47:30|154.79|152.59|154.42|152.22|154.79|152.59|154.36|152.16|0
1642189660000|2022-01-14 19:47:40|154.58|152.38|154.58|152.38|154.58|152.38|154.47|152.27|0
1642189670000|2022-01-14 19:47:50|154.47|152.27|154.58|152.38|154.58|152.38|154.36|152.16|0
1642189680000|2022-01-14 19:48:00|154.47|152.27|154.26|152.06|154.47|152.27|154.26|152.06|0
1642189690000|2022-01-14 19:48:10|154.09|151.89|154.04|151.84|154.09|151.89|154.04|151.84|0
1642189700000|2022-01-14 19:48:20|153.83|151.63|153.4|151.2|153.83|151.63|153.4|151.2|0
1642189710000|2022-01-14 19:48:30|153.29|151.09|153.51|151.31|153.51|151.31|153.29|151.09|0
1642189720000|2022-01-14 19:48:40|153.4|151.2|153.51|151.31|153.51|151.31|153.4|151.2|0
1642189730000|2022-01-14 19:48:50|153.4|151.2|152.97|150.77|153.4|151.2|152.97|150.77|0
1642189740000|2022-01-14 19:49:00|153.4|151.2|153.61|151.41|153.61|151.41|153.4|151.2|0
1642189750000|2022-01-14 19:49:10|153.72|151.52|153.94|151.74|154.04|151.84|153.72|151.52|0
1642189760000|2022-01-14 19:49:20|153.83|151.63|153.94|151.74|153.94|151.74|153.83|151.63|0
1642189770000|2022-01-14 19:49:30|154.15|151.95|154.04|151.84|154.15|151.95|153.83|151.63|0
1642189780000|2022-01-14 19:49:40|154.15|151.95|154.15|151.95|154.26|152.06|154.15|151.95|0
1642189790000|2022-01-14 19:49:50|154.04|151.84|153.83|151.63|154.04|151.84|153.83|151.63|0
1642189800000|2022-01-14 19:50:00|153.93|151.73|154.36|152.16|154.36|152.16|153.72|151.52|0
1642189810000|2022-01-14 19:50:10|154.26|152.06|154.47|152.27|154.47|152.27|154.15|151.95|0
1642189820000|2022-01-14 19:50:20|154.36|152.16|154.58|152.38|154.58|152.38|154.36|152.16|0
1642189830000|2022-01-14 19:50:30|154.47|152.27|154.68|152.48|154.68|152.48|154.47|152.27|0
1642189840000|2022-01-14 19:50:40|154.58|152.38|154.47|152.27|154.68|152.48|154.47|152.27|0
1642189850000|2022-01-14 19:50:50|154.58|152.38|155.44|153.24|155.44|153.24|154.58|152.38|0
1642189860000|2022-01-14 19:51:00|155.33|153.13|155.11|152.91|155.33|153.13|155.11|152.91|0
1642189870000|2022-01-14 19:51:10|155.01|152.81|155.87|153.67|155.87|153.67|154.9|152.7|0
1642189880000|2022-01-14 19:51:20|155.65|153.45|155.44|153.24|155.65|153.45|155.44|153.24|0
1642189890000|2022-01-14 19:51:30|155.33|153.13|155.01|152.81|155.33|153.13|155.01|152.81|0
1642189900000|2022-01-14 19:51:40|154.9|152.7|155.01|152.81|155.01|152.81|154.9|152.7|0
1642189910000|2022-01-14 19:51:50|155.11|152.91|155.11|152.91|155.22|153.02|155.11|152.91|0
1642189920000|2022-01-14 19:52:00|155.54|153.34|155.33|153.13|155.54|153.34|155.33|153.13|0
1642189930000|2022-01-14 19:52:10|155.44|153.24|155.22|153.02|155.44|153.24|155.11|152.91|0
1642189940000|2022-01-14 19:52:20|154.47|152.27|154.47|152.27|154.47|152.27|154.25|152.05|0
1642189950000|2022-01-14 19:52:30|154.25|152.05|154.36|152.16|154.47|152.27|154.25|152.05|0
1642189960000|2022-01-14 19:52:40|154.58|152.38|154.47|152.27|154.58|152.38|154.47|152.27|0
1642189970000|2022-01-14 19:52:50|154.36|152.16|154.58|152.38|154.58|152.38|154.36|152.16|0
1642189980000|2022-01-14 19:53:00|155.01|152.81|154.9|152.7|155.22|153.02|154.9|152.7|0
1642189990000|2022-01-14 19:53:10|154.47|152.27|154.47|152.27|154.47|152.27|154.36|152.16|0
1642190000000|2022-01-14 19:53:20|154.36|152.16|154.25|152.05|154.47|152.27|154.25|152.05|0
1642190010000|2022-01-14 19:53:30|154.47|152.27|154.36|152.16|154.47|152.27|154.36|152.16|0
1642190020000|2022-01-14 19:53:40|154.68|152.48|154.58|152.38|154.68|152.48|154.58|152.38|0
1642190030000|2022-01-14 19:53:50|154.47|152.27|154.68|152.48|154.68|152.48|154.36|152.16|0
1642190040000|2022-01-14 19:54:00|154.58|152.38|154.58|152.38|154.58|152.38|154.58|152.38|0
1642190050000|2022-01-14 19:54:10|154.68|152.48|154.52|152.32|154.68|152.48|154.52|152.32|0
1642190060000|2022-01-14 19:54:20|154.9|152.7|154.79|152.59|154.9|152.7|154.68|152.48|0
1642190070000|2022-01-14 19:54:30|154.58|152.38|154.15|151.95|154.9|152.7|154.15|151.95|0
1642190080000|2022-01-14 19:54:40|154.04|151.84|153.83|151.63|154.25|152.05|153.83|151.63|0
1642190090000|2022-01-14 19:54:50|153.88|151.68|154.25|152.05|154.25|152.05|153.83|151.63|0
1642190100000|2022-01-14 19:55:00|154.36|152.16|154.47|152.27|154.79|152.59|154.36|152.16|0
1642190110000|2022-01-14 19:55:10|154.79|152.59|154.47|152.27|154.79|152.59|154.47|152.27|0
1642190120000|2022-01-14 19:55:20|154.68|152.48|154.47|152.27|154.68|152.48|154.47|152.27|0
1642190130000|2022-01-14 19:55:30|154.41|152.21|154.47|152.27|154.68|152.48|154.41|152.21|0
1642190140000|2022-01-14 19:55:40|154.36|152.16|154.36|152.16|154.36|152.16|154.25|152.05|0
1642190150000|2022-01-14 19:55:50|154.47|152.27|154.47|152.27|154.47|152.27|154.36|152.16|0
1642190160000|2022-01-14 19:56:00|154.57|152.37|154.47|152.27|154.68|152.48|154.47|152.27|0
1642190170000|2022-01-14 19:56:10|154.57|152.37|154.57|152.37|154.57|152.37|154.57|152.37|0
1642190180000|2022-01-14 19:56:20|154.9|152.7|155.22|153.02|155.22|153.02|154.9|152.7|0
1642190190000|2022-01-14 19:56:30|155.11|152.91|155.11|152.91|155.11|152.91|155|152.8|0
1642190200000|2022-01-14 19:56:40|155|152.8|154.9|152.7|155|152.8|154.9|152.7|0
1642190210000|2022-01-14 19:56:50|155|152.8|154.9|152.7|155|152.8|154.9|152.7|0
1642190220000|2022-01-14 19:57:00|154.79|152.59|154.47|152.27|154.79|152.59|154.25|152.05|0
1642190230000|2022-01-14 19:57:10|154.57|152.37|154.25|152.05|154.57|152.37|154.25|152.05|0
1642190240000|2022-01-14 19:57:20|154.36|152.16|154.57|152.37|154.68|152.48|154.36|152.16|0
1642190250000|2022-01-14 19:57:30|154.47|152.27|154.68|152.48|154.68|152.48|154.47|152.27|0
1642190260000|2022-01-14 19:57:40|154.52|152.32|154.36|152.16|154.52|152.32|154.36|152.16|0
1642190270000|2022-01-14 19:57:50|154.25|152.05|153.93|151.73|154.25|152.05|153.93|151.73|0
1642190280000|2022-01-14 19:58:00|153.61|151.41|153.61|151.41|153.82|151.62|153.61|151.41|0
1642190290000|2022-01-14 19:58:10|153.72|151.52|153.72|151.52|153.72|151.52|153.61|151.41|0
1642190300000|2022-01-14 19:58:20|153.66|151.46|153.29|151.09|153.66|151.46|153.29|151.09|0
1642190310000|2022-01-14 19:58:30|153.5|151.3|153.5|151.3|153.61|151.41|153.5|151.3|0
1642190320000|2022-01-14 19:58:40|153.29|151.09|153.29|151.09|153.5|151.3|153.29|151.09|0
1642190330000|2022-01-14 19:58:50|153.5|151.3|153.61|151.41|153.61|151.41|153.5|151.3|0
1642190340000|2022-01-14 19:59:00|153.72|151.52|154.14|151.94|154.14|151.94|153.72|151.52|0
1642190350000|2022-01-14 19:59:10|154.25|152.05|154.36|152.16|154.36|152.16|154.14|151.94|0
1642190360000|2022-01-14 19:59:20|154.04|151.84|154.04|151.84|154.04|151.84|153.93|151.73|0
1642190370000|2022-01-14 19:59:30|153.93|151.73|153.72|151.52|153.93|151.73|153.61|151.41|0
1642190380000|2022-01-14 19:59:40|153.61|151.41|153.5|151.3|153.61|151.41|153.5|151.3|0
1642190390000|2022-01-14 19:59:50|153.08|150.88|152.86|150.66|153.08|150.88|152.86|150.66|0
1642190400000|2022-01-14 20:00:00|152.76|150.56|153.93|151.73|154.14|151.94|152.76|150.56|0
1642190410000|2022-01-14 20:00:10|154.14|151.94|153.5|151.3|154.14|151.94|153.5|151.3|0
1642190420000|2022-01-14 20:00:20|153.18|150.98|153.5|151.3|153.5|151.3|152.97|150.77|0
1642190430000|2022-01-14 20:00:30|153.61|151.41|154.14|151.94|154.14|151.94|153.61|151.41|0
1642190440000|2022-01-14 20:00:40|154.25|152.05|153.93|151.73|154.25|152.05|153.93|151.73|0
1642190450000|2022-01-14 20:00:50|153.61|151.41|153.93|151.73|153.93|151.73|153.61|151.41|0
1642190460000|2022-01-14 20:01:00|154.25|152.05|153.82|151.62|154.25|152.05|153.72|151.52|0
1642190470000|2022-01-14 20:01:10|153.93|151.73|154.25|152.05|154.25|152.05|153.93|151.73|0
1642190480000|2022-01-14 20:01:20|153.93|151.73|154.57|152.37|154.57|152.37|153.93|151.73|0
1642190490000|2022-01-14 20:01:30|154.68|152.48|154.79|152.59|154.79|152.59|154.57|152.37|0
1642190500000|2022-01-14 20:01:40|154.46|152.26|155.11|152.91|155.11|152.91|154.46|152.26|0
1642190510000|2022-01-14 20:01:50|155|152.8|155.54|153.34|155.54|153.34|155|152.8|0
1642190520000|2022-01-14 20:02:00|155.75|153.55|155.54|153.34|156.08|153.88|155.43|153.23|0
1642190530000|2022-01-14 20:02:10|155.32|153.12|155.22|153.02|155.32|153.12|155.11|152.91|0
1642190540000|2022-01-14 20:02:20|155|152.8|155.75|153.55|155.75|153.55|155|152.8|0
1642190550000|2022-01-14 20:02:30|155.65|153.45|155.32|153.12|155.65|153.45|155.11|152.91|0
1642190560000|2022-01-14 20:02:40|155.54|153.34|155.54|153.34|155.86|153.66|155.54|153.34|0
1642190570000|2022-01-14 20:02:50|155.65|153.45|155.75|153.55|155.86|153.66|155.65|153.45|0
1642190580000|2022-01-14 20:03:00|155.65|153.45|155.65|153.45|155.65|153.45|155.48|153.28|0
1642190590000|2022-01-14 20:03:10|155.86|153.66|155.75|153.55|155.86|153.66|155.65|153.45|0
1642190600000|2022-01-14 20:03:20|155.65|153.45|155.65|153.45|155.65|153.45|155.65|153.45|0
1642190610000|2022-01-14 20:03:30|156.08|153.88|155.97|153.77|156.19|153.99|155.86|153.66|0
1642190620000|2022-01-14 20:03:40|156.08|153.88|156.19|153.99|156.19|153.99|155.97|153.77|0
1642190630000|2022-01-14 20:03:50|156.08|153.88|157.16|154.96|157.16|154.96|156.08|153.88|0
1642190640000|2022-01-14 20:04:00|156.83|154.63|156.83|154.63|156.94|154.74|156.73|154.53|0
1642190650000|2022-01-14 20:04:10|156.73|154.53|156.83|154.63|157.27|155.07|156.73|154.53|0
1642190660000|2022-01-14 20:04:20|156.62|154.42|156.73|154.53|156.73|154.53|156.51|154.31|0
1642190670000|2022-01-14 20:04:30|156.62|154.42|156.4|154.2|156.73|154.53|156.4|154.2|0
1642190680000|2022-01-14 20:04:40|156.51|154.31|156.83|154.63|156.83|154.63|156.51|154.31|0
1642190690000|2022-01-14 20:04:50|156.62|154.42|156.4|154.2|156.73|154.53|156.4|154.2|0
1642190700000|2022-01-14 20:05:00|156.51|154.31|156.4|154.2|156.62|154.42|156.4|154.2|0
1642190710000|2022-01-14 20:05:10|156.62|154.42|156.72|154.52|156.73|154.53|156.62|154.42|0
1642190720000|2022-01-14 20:05:20|156.51|154.31|156.62|154.42|156.62|154.42|156.51|154.31|0
1642190730000|2022-01-14 20:05:30|156.83|154.63|157.16|154.96|157.16|154.96|156.83|154.63|0
1642190740000|2022-01-14 20:05:40|157.05|154.85|156.78|154.58|157.05|154.85|156.78|154.58|0
1642190750000|2022-01-14 20:05:50|156.94|154.74|156.94|154.74|156.94|154.74|156.72|154.52|0
1642190760000|2022-01-14 20:06:00|156.83|154.63|156.4|154.2|156.83|154.63|156.4|154.2|0
1642190770000|2022-01-14 20:06:10|156.18|153.98|156.29|154.09|156.4|154.2|156.18|153.98|0
1642190780000|2022-01-14 20:06:20|156.08|153.88|156.18|153.98|156.18|153.98|156.08|153.88|0
1642190790000|2022-01-14 20:06:30|155.75|153.55|155.32|153.12|155.86|153.66|155.32|153.12|0
1642190800000|2022-01-14 20:06:40|155.21|153.01|155.21|153.01|155.43|153.23|155.21|153.01|0
1642190810000|2022-01-14 20:06:50|155|152.8|155|152.8|155|152.8|154.78|152.58|0
1642190820000|2022-01-14 20:07:00|155.32|153.12|155.21|153.01|155.32|153.12|155.21|153.01|0
1642190830000|2022-01-14 20:07:10|154.89|152.69|154.68|152.48|154.89|152.69|154.57|152.37|0
1642190840000|2022-01-14 20:07:20|154.89|152.69|154.78|152.58|154.89|152.69|154.57|152.37|0
1642190850000|2022-01-14 20:07:30|154.89|152.69|154.78|152.58|155|152.8|154.78|152.58|0
1642190860000|2022-01-14 20:07:40|154.68|152.48|154.68|152.48|154.68|152.48|154.51|152.31|0
1642190870000|2022-01-14 20:07:50|154.78|152.58|154.57|152.37|154.78|152.58|154.57|152.37|0
1642190880000|2022-01-14 20:08:00|154.68|152.48|154.57|152.37|154.68|152.48|154.57|152.37|0
1642190890000|2022-01-14 20:08:10|154.03|151.83|153.71|151.51|154.03|151.83|153.61|151.41|0
1642190900000|2022-01-14 20:08:20|153.66|151.46|154.03|151.83|154.03|151.83|153.66|151.46|0
1642190910000|2022-01-14 20:08:30|154.14|151.94|154.03|151.83|154.14|151.94|153.71|151.51|0
1642190920000|2022-01-14 20:08:40|154.35|152.15|154.25|152.05|154.35|152.15|154.03|151.83|0
1642190930000|2022-01-14 20:08:50|154.35|152.15|154.35|152.15|154.35|152.15|154.35|152.15|0
1642190940000|2022-01-14 20:09:00|154.46|152.26|154.89|152.69|154.89|152.69|154.41|152.21|0
1642190950000|2022-01-14 20:09:10|154.78|152.58|154.68|152.48|154.78|152.58|154.68|152.48|0
1642190960000|2022-01-14 20:09:20|154.46|152.26|154.68|152.48|154.68|152.48|154.46|152.26|0
1642190970000|2022-01-14 20:09:30|154.57|152.37|153.93|151.73|154.57|152.37|153.93|151.73|0
1642190980000|2022-01-14 20:09:40|154.14|151.94|153.61|151.41|154.14|151.94|153.61|151.41|0
1642190990000|2022-01-14 20:09:50|153.82|151.62|153.71|151.51|153.93|151.73|153.71|151.51|0
1642191000000|2022-01-14 20:10:00|153.82|151.62|154.35|152.15|154.35|152.15|153.82|151.62|0
1642191010000|2022-01-14 20:10:10|154.25|152.05|153.82|151.62|154.35|152.15|153.82|151.62|0
1642191020000|2022-01-14 20:10:20|153.93|151.73|154.03|151.83|154.14|151.94|153.93|151.73|0
1642191030000|2022-01-14 20:10:30|153.93|151.73|154.03|151.83|154.14|151.94|153.93|151.73|0
1642191040000|2022-01-14 20:10:40|153.71|151.51|153.55|151.35|153.71|151.51|153.55|151.35|0
1642191050000|2022-01-14 20:10:50|153.71|151.51|153.6|151.4|153.71|151.51|153.6|151.4|0
1642191060000|2022-01-14 20:11:00|153.93|151.73|154.14|151.94|154.25|152.05|153.93|151.73|0
1642191070000|2022-01-14 20:11:10|154.03|151.83|154.25|152.05|154.35|152.15|154.03|151.83|0
1642191080000|2022-01-14 20:11:20|154.35|152.15|154.57|152.37|154.57|152.37|154.35|152.15|0
1642191090000|2022-01-14 20:11:30|154.67|152.47|154.57|152.37|154.67|152.47|154.57|152.37|0
1642191100000|2022-01-14 20:11:40|154.46|152.26|154.78|152.58|154.78|152.58|154.46|152.26|0
1642191110000|2022-01-14 20:11:50|155.21|153.01|155|152.8|155.43|153.23|155|152.8|0
1642191120000|2022-01-14 20:12:00|155.1|152.9|155.21|153.01|155.21|153.01|155.1|152.9|0
1642191130000|2022-01-14 20:12:10|155.32|153.12|155.86|153.66|155.86|153.66|155.32|153.12|0
1642191140000|2022-01-14 20:12:20|155.97|153.77|155.97|153.77|156.07|153.87|155.97|153.77|0
1642191150000|2022-01-14 20:12:30|155.86|153.66|155.32|153.12|155.86|153.66|155.32|153.12|0
1642191160000|2022-01-14 20:12:40|155.21|153.01|155.53|153.33|155.53|153.33|155.21|153.01|0
1642191170000|2022-01-14 20:12:50|155.64|153.44|155.86|153.66|155.86|153.66|155.53|153.33|0
1642191180000|2022-01-14 20:13:00|155.64|153.44|155.32|153.12|155.64|153.44|155.32|153.12|0
1642191190000|2022-01-14 20:13:10|155.43|153.23|155.64|153.44|155.86|153.66|155.43|153.23|0
1642191200000|2022-01-14 20:13:20|155.75|153.55|155.86|153.66|155.86|153.66|155.75|153.55|0
1642191210000|2022-01-14 20:13:30|155.96|153.76|156.07|153.87|156.07|153.87|155.96|153.76|0
1642191220000|2022-01-14 20:13:40|156.18|153.98|155.75|153.55|156.18|153.98|155.75|153.55|0
1642191230000|2022-01-14 20:13:50|155.53|153.33|155.53|153.33|155.64|153.44|155.53|153.33|0
1642191240000|2022-01-14 20:14:00|155.32|153.12|155.53|153.33|155.75|153.55|155.32|153.12|0
1642191250000|2022-01-14 20:14:10|155.43|153.23|155.75|153.55|155.75|153.55|155.43|153.23|0
1642191260000|2022-01-14 20:14:20|155.86|153.66|155.64|153.44|155.86|153.66|155.64|153.44|0
1642191270000|2022-01-14 20:14:30|155.75|153.55|155.91|153.71|155.91|153.71|155.75|153.55|0
1642191280000|2022-01-14 20:14:40|155.96|153.76|155.21|153.01|155.96|153.76|155.21|153.01|0
1642191300000|2022-01-14 20:15:00|155|152.8|155|152.8|155.1|152.9|155|152.8|0
1642191310000|2022-01-14 20:15:10|155.21|153.01|155.21|153.01|155.21|153.01|155.21|153.01|0
1642191320000|2022-01-14 20:15:20|155.1|152.9|154.67|152.47|155.1|152.9|154.57|152.37|0
1642191330000|2022-01-14 20:15:30|154.78|152.58|154.57|152.37|154.78|152.58|154.46|152.26|0
1642191340000|2022-01-14 20:15:40|154.46|152.26|154.78|152.58|154.78|152.58|154.46|152.26|0
1642191350000|2022-01-14 20:15:50|155.15|152.95|155.21|153.01|155.32|153.12|155.1|152.9|0
1642191360000|2022-01-14 20:16:00|155.1|152.9|154.89|152.69|155.21|153.01|154.89|152.69|0
1642191370000|2022-01-14 20:16:10|154.99|152.79|155.21|153.01|155.21|153.01|154.99|152.79|0
1642191380000|2022-01-14 20:16:20|155.1|152.9|154.78|152.58|155.1|152.9|154.78|152.58|0
1642191390000|2022-01-14 20:16:30|154.67|152.47|155.1|152.9|155.1|152.9|154.57|152.37|0
1642191400000|2022-01-14 20:16:40|155.21|153.01|155.86|153.66|155.86|153.66|155.15|152.95|0
1642191410000|2022-01-14 20:16:50|156.23|154.03|157.26|155.06|157.26|155.06|156.23|154.03|0
1642191420000|2022-01-14 20:17:00|157.37|155.17|157.91|155.71|157.91|155.71|157.15|154.95|0
1642191430000|2022-01-14 20:17:10|157.7|155.5|157.7|155.5|157.7|155.5|157.48|155.28|0
1642191440000|2022-01-14 20:17:20|157.8|155.6|157.8|155.6|157.91|155.71|157.8|155.6|0
1642191450000|2022-01-14 20:17:30|157.7|155.5|157.59|155.39|157.91|155.71|157.59|155.39|0
1642191460000|2022-01-14 20:17:40|157.8|155.6|157.69|155.49|157.8|155.6|157.69|155.49|0
1642191470000|2022-01-14 20:17:50|157.8|155.6|157.91|155.71|158.02|155.82|157.8|155.6|0
1642191480000|2022-01-14 20:18:00|158.02|155.82|158.57|156.37|158.57|156.37|158.02|155.82|0
1642191490000|2022-01-14 20:18:10|158.46|156.26|158.46|156.26|158.46|156.26|158.24|156.04|0
1642191500000|2022-01-14 20:18:20|158.24|156.04|158.35|156.15|158.35|156.15|158.13|155.93|0
1642191510000|2022-01-14 20:18:30|158.46|156.26|158.57|156.37|158.57|156.37|158.46|156.26|0
1642191520000|2022-01-14 20:18:40|158.67|156.47|159.55|157.35|159.55|157.35|158.67|156.47|0
1642191530000|2022-01-14 20:18:50|159.66|157.46|159.44|157.24|159.66|157.46|159.44|157.24|0
1642191540000|2022-01-14 20:19:00|159.33|157.13|159.11|156.91|159.33|157.13|159.11|156.91|0
1642191550000|2022-01-14 20:19:10|159|156.8|162.27|160.07|162.27|160.07|159|156.8|0
1642191560000|2022-01-14 20:19:20|162.16|159.96|162.05|159.85|162.27|160.07|162.05|159.85|0
1642191570000|2022-01-14 20:19:30|162.16|159.96|158.71|156.51|162.27|160.07|158.6|156.4|0
1642191580000|2022-01-14 20:19:40|157.53|155.33|157.42|155.22|157.53|155.33|157.42|155.22|0
1642191590000|2022-01-14 20:19:50|157.53|155.33|157.42|155.22|157.53|155.33|157.42|155.22|0
1642191600000|2022-01-14 20:20:00|157.64|155.44|157.74|155.54|157.74|155.54|157.64|155.44|0
1642191610000|2022-01-14 20:20:10|157.69|155.49|157.42|155.22|157.69|155.49|157.2|155|0
1642191620000|2022-01-14 20:20:20|157.31|155.11|157.42|155.22|157.42|155.22|157.31|155.11|0
1642191630000|2022-01-14 20:20:30|157.64|155.44|158.07|155.87|158.07|155.87|157.64|155.44|0
1642191640000|2022-01-14 20:20:40|157.85|155.65|157.64|155.44|157.85|155.65|157.64|155.44|0
1642191650000|2022-01-14 20:20:50|157.85|155.65|158.4|156.2|158.4|156.2|157.85|155.65|0
1642191660000|2022-01-14 20:21:00|158.29|156.09|158.51|156.31|158.51|156.31|158.29|156.09|0
1642191670000|2022-01-14 20:21:10|158.62|156.42|158.4|156.2|158.62|156.42|158.4|156.2|0
1642191680000|2022-01-14 20:21:20|158.73|156.53|158.51|156.31|158.73|156.53|158.51|156.31|0
1642191690000|2022-01-14 20:21:30|158.62|156.42|158.62|156.42|158.73|156.53|158.62|156.42|0
1642191700000|2022-01-14 20:21:40|158.51|156.31|158.95|156.75|159.17|156.97|158.51|156.31|0
1642191710000|2022-01-14 20:21:50|158.73|156.53|158.84|156.64|158.84|156.64|158.73|156.53|0
1642191720000|2022-01-14 20:22:00|158.73|156.53|159.06|156.86|159.06|156.86|158.73|156.53|0
1642191730000|2022-01-14 20:22:10|158.89|156.69|158.95|156.75|158.95|156.75|158.89|156.69|0
1642191740000|2022-01-14 20:22:20|158.84|156.64|158.62|156.42|158.84|156.64|158.62|156.42|0
1642191750000|2022-01-14 20:22:30|158.73|156.53|158.73|156.53|158.84|156.64|158.62|156.42|0
1642191760000|2022-01-14 20:22:40|158.62|156.42|159.06|156.86|159.06|156.86|158.62|156.42|0
1642191770000|2022-01-14 20:22:50|159.17|156.97|158.95|156.75|159.17|156.97|158.84|156.64|0
1642191780000|2022-01-14 20:23:00|159.17|156.97|158.84|156.64|159.17|156.97|158.84|156.64|0
1642191790000|2022-01-14 20:23:10|158.95|156.75|158.84|156.64|158.95|156.75|158.73|156.53|0
1642191800000|2022-01-14 20:23:20|158.95|156.75|158.73|156.53|158.95|156.75|158.73|156.53|0
1642191810000|2022-01-14 20:23:30|158.95|156.75|158.95|156.75|158.95|156.75|158.95|156.75|0
1642191820000|2022-01-14 20:23:40|159.06|156.86|158.95|156.75|159.17|156.97|158.95|156.75|0
1642191830000|2022-01-14 20:23:50|158.84|156.64|159.06|156.86|159.06|156.86|158.84|156.64|0
1642191840000|2022-01-14 20:24:00|159.17|156.97|159.17|156.97|159.17|156.97|159.17|156.97|0
1642191850000|2022-01-14 20:24:10|159.06|156.86|159.11|156.91|159.28|157.08|159.06|156.86|0
1642191860000|2022-01-14 20:24:20|159.06|156.86|159.6|157.4|159.71|157.51|159.06|156.86|0
1642191870000|2022-01-14 20:24:30|159.28|157.08|159.17|156.97|159.28|157.08|159.17|156.97|0
1642191880000|2022-01-14 20:24:40|159.27|157.07|159.38|157.18|159.38|157.18|159.27|157.07|0
1642191890000|2022-01-14 20:24:50|159.49|157.29|159.17|156.97|159.49|157.29|159.17|156.97|0
1642191900000|2022-01-14 20:25:00|158.84|156.64|158.62|156.42|158.84|156.64|158.62|156.42|0
1642191910000|2022-01-14 20:25:10|158.73|156.53|158.51|156.31|158.73|156.53|158.51|156.31|0
1642191920000|2022-01-14 20:25:20|158.62|156.42|158.4|156.2|158.62|156.42|158.4|156.2|0
1642191930000|2022-01-14 20:25:30|158.51|156.31|158.4|156.2|158.51|156.31|158.29|156.09|0
1642191940000|2022-01-14 20:25:40|158.18|155.98|158.29|156.09|158.29|156.09|158.18|155.98|0
1642191950000|2022-01-14 20:25:50|158.18|155.98|158.73|156.53|158.73|156.53|158.18|155.98|0
1642191960000|2022-01-14 20:26:00|158.84|156.64|159.05|156.85|159.16|156.96|158.84|156.64|0
1642191970000|2022-01-14 20:26:10|158.84|156.64|158.84|156.64|158.95|156.75|158.84|156.64|0
1642191980000|2022-01-14 20:26:20|159.05|156.85|158.94|156.74|159.05|156.85|158.94|156.74|0
1642191990000|2022-01-14 20:26:30|158.84|156.64|158.94|156.74|158.94|156.74|158.84|156.64|0
1642192000000|2022-01-14 20:26:40|158.73|156.53|159.16|156.96|159.16|156.96|158.73|156.53|0
1642192010000|2022-01-14 20:26:50|159.05|156.85|158.84|156.64|159.05|156.85|158.84|156.64|0
1642192020000|2022-01-14 20:27:00|158.62|156.42|158.4|156.2|158.62|156.42|158.4|156.2|0
1642192030000|2022-01-14 20:27:10|158.18|155.98|158.29|156.09|158.4|156.2|158.18|155.98|0
1642192040000|2022-01-14 20:27:20|158.4|156.2|158.4|156.2|158.4|156.2|158.4|156.2|0
1642192050000|2022-01-14 20:27:30|158.51|156.31|158.4|156.2|158.51|156.31|158.07|155.87|0
1642192060000|2022-01-14 20:27:40|158.51|156.31|158.62|156.42|158.62|156.42|158.51|156.31|0
1642192070000|2022-01-14 20:27:50|158.83|156.63|158.83|156.63|158.83|156.63|158.83|156.63|0
1642192080000|2022-01-14 20:28:00|158.67|156.47|158.51|156.31|158.67|156.47|158.51|156.31|0
1642192090000|2022-01-14 20:28:10|158.83|156.63|158.62|156.42|158.83|156.63|158.62|156.42|0
1642192100000|2022-01-14 20:28:20|158.51|156.31|158.4|156.2|158.51|156.31|158.4|156.2|0
1642192110000|2022-01-14 20:28:30|158.29|156.09|158.29|156.09|158.29|156.09|158.29|156.09|0
1642192120000|2022-01-14 20:28:40|158.07|155.87|157.52|155.32|158.07|155.87|157.52|155.32|0
1642192130000|2022-01-14 20:28:50|157.63|155.43|157.52|155.32|157.63|155.43|157.41|155.21|0
1642192140000|2022-01-14 20:29:00|157.2|155|157.63|155.43|157.74|155.54|157.2|155|0
1642192150000|2022-01-14 20:29:10|157.52|155.32|157.52|155.32|157.74|155.54|157.52|155.32|0
1642192160000|2022-01-14 20:29:20|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1642192170000|2022-01-14 20:29:30|157.41|155.21|157.63|155.43|157.63|155.43|157.41|155.21|0
1642192180000|2022-01-14 20:29:40|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1642192190000|2022-01-14 20:29:50|157.2|155|157.2|155|157.2|155|157.2|155|0
1642192200000|2022-01-14 20:30:00|157.3|155.1|157.63|155.43|157.85|155.65|157.3|155.1|0
1642192210000|2022-01-14 20:30:10|157.96|155.76|157.96|155.76|158.07|155.87|157.96|155.76|0
1642192220000|2022-01-14 20:30:20|157.85|155.65|157.96|155.76|158.07|155.87|157.85|155.65|0
1642192230000|2022-01-14 20:30:30|157.85|155.65|158.18|155.98|158.29|156.09|157.85|155.65|0
1642192240000|2022-01-14 20:30:40|158.4|156.2|158.83|156.63|158.83|156.63|158.4|156.2|0
1642192250000|2022-01-14 20:30:50|158.72|156.52|158.83|156.63|158.83|156.63|158.72|156.52|0
1642192260000|2022-01-14 20:31:00|158.61|156.41|158.78|156.58|158.78|156.58|158.61|156.41|0
1642192270000|2022-01-14 20:31:10|158.72|156.52|158.61|156.41|158.72|156.52|158.29|156.09|0
1642192280000|2022-01-14 20:31:20|158.5|156.3|158.61|156.41|158.61|156.41|158.4|156.2|0
1642192290000|2022-01-14 20:31:30|158.5|156.3|158.5|156.3|158.61|156.41|158.5|156.3|0
1642192300000|2022-01-14 20:31:40|158.61|156.41|159.16|156.96|159.16|156.96|158.61|156.41|0
1642192310000|2022-01-14 20:31:50|158.94|156.74|159.05|156.85|159.05|156.85|158.83|156.63|0
1642192320000|2022-01-14 20:32:00|159.6|157.4|159.6|157.4|159.6|157.4|159.49|157.29|0
1642192330000|2022-01-14 20:32:10|159.49|157.29|158.83|156.63|159.49|157.29|158.83|156.63|0
1642192340000|2022-01-14 20:32:20|159.05|156.85|159.49|157.29|159.49|157.29|159.05|156.85|0
1642192350000|2022-01-14 20:32:30|159.6|157.4|159.38|157.18|159.6|157.4|159.38|157.18|0
1642192360000|2022-01-14 20:32:40|159.16|156.96|159.05|156.85|159.16|156.96|158.94|156.74|0
1642192370000|2022-01-14 20:32:50|158.94|156.74|158.94|156.74|158.94|156.74|158.83|156.63|0
1642192380000|2022-01-14 20:33:00|159.05|156.85|160.04|157.84|160.04|157.84|159.05|156.85|0
1642192390000|2022-01-14 20:33:10|159.82|157.62|159.82|157.62|160.04|157.84|159.82|157.62|0
1642192400000|2022-01-14 20:33:20|159.71|157.51|159.82|157.62|159.82|157.62|159.71|157.51|0
1642192410000|2022-01-14 20:33:30|159.71|157.51|160.04|157.84|160.04|157.84|159.71|157.51|0
1642192420000|2022-01-14 20:33:40|160.15|157.95|159.49|157.29|160.15|157.95|159.49|157.29|0
1642192430000|2022-01-14 20:33:50|159.38|157.18|159.16|156.96|159.38|157.18|159.16|156.96|0
1642192440000|2022-01-14 20:34:00|159.27|157.07|159.38|157.18|159.38|157.18|159.05|156.85|0
1642192450000|2022-01-14 20:34:10|159.27|157.07|159.16|156.96|159.27|157.07|159.05|156.85|0
1642192460000|2022-01-14 20:34:20|159.27|157.07|159.49|157.29|159.49|157.29|159.27|157.07|0
1642192470000|2022-01-14 20:34:30|159.38|157.18|159.27|157.07|159.6|157.4|159.27|157.07|0
1642192480000|2022-01-14 20:34:40|159.38|157.18|159.82|157.62|159.82|157.62|159.27|157.07|0
1642192490000|2022-01-14 20:34:50|159.6|157.4|159.82|157.62|159.82|157.62|159.6|157.4|0
1642192500000|2022-01-14 20:35:00|159.6|157.4|159.82|157.62|159.82|157.62|159.6|157.4|0
1642192510000|2022-01-14 20:35:10|159.71|157.51|159.6|157.4|159.71|157.51|159.6|157.4|0
1642192520000|2022-01-14 20:35:20|159.49|157.29|159.38|157.18|159.49|157.29|159.38|157.18|0
1642192530000|2022-01-14 20:35:30|159.27|157.07|158.99|156.79|159.27|157.07|158.94|156.74|0
1642192540000|2022-01-14 20:35:40|158.94|156.74|159.27|157.07|159.27|157.07|158.94|156.74|0
1642192550000|2022-01-14 20:35:50|159.38|157.18|159.38|157.18|159.38|157.18|159.27|157.07|0
1642192560000|2022-01-14 20:36:00|159.49|157.29|159.6|157.4|159.71|157.51|159.49|157.29|0
1642192570000|2022-01-14 20:36:10|159.49|157.29|159.27|157.07|159.49|157.29|159.27|157.07|0
1642192580000|2022-01-14 20:36:20|159.38|157.18|159.16|156.96|159.38|157.18|159.16|156.96|0
1642192590000|2022-01-14 20:36:30|159.27|157.07|159.27|157.07|159.27|157.07|159.16|156.96|0
1642192600000|2022-01-14 20:36:40|159.38|157.18|159.82|157.62|159.82|157.62|159.38|157.18|0
1642192610000|2022-01-14 20:36:50|159.6|157.4|159.49|157.29|159.6|157.4|159.38|157.18|0
1642192620000|2022-01-14 20:37:00|159.6|157.4|159.49|157.29|159.71|157.51|159.49|157.29|0
1642192630000|2022-01-14 20:37:10|159.82|157.62|159.71|157.51|159.82|157.62|159.49|157.29|0
1642192640000|2022-01-14 20:37:20|159.82|157.62|159.82|157.62|159.82|157.62|159.71|157.51|0
1642192650000|2022-01-14 20:37:30|160.04|157.84|160.04|157.84|160.04|157.84|160.04|157.84|0
1642192660000|2022-01-14 20:37:40|159.82|157.62|159.6|157.4|159.82|157.62|159.6|157.4|0
1642192670000|2022-01-14 20:37:50|159.93|157.73|159.93|157.73|159.93|157.73|159.93|157.73|0
1642192680000|2022-01-14 20:38:00|160.04|157.84|160.26|158.06|160.37|158.17|160.04|157.84|0
1642192690000|2022-01-14 20:38:10|159.93|157.73|160.48|158.28|160.48|158.28|159.93|157.73|0
1642192700000|2022-01-14 20:38:20|160.7|158.5|160.42|158.22|160.7|158.5|160.42|158.22|0
1642192710000|2022-01-14 20:38:30|160.37|158.17|160.37|158.17|160.37|158.17|160.37|158.17|0
1642192720000|2022-01-14 20:38:40|160.48|158.28|160.7|158.5|160.7|158.5|160.48|158.28|0
1642192730000|2022-01-14 20:38:50|160.59|158.39|160.37|158.17|160.59|158.39|160.37|158.17|0
1642192740000|2022-01-14 20:39:00|160.48|158.28|160.81|158.61|160.81|158.61|160.37|158.17|0
1642192750000|2022-01-14 20:39:10|160.48|158.28|160.92|158.72|160.92|158.72|160.48|158.28|0
1642192760000|2022-01-14 20:39:20|161.03|158.83|160.81|158.61|161.03|158.83|160.81|158.61|0
1642192770000|2022-01-14 20:39:30|160.92|158.72|160.81|158.61|161.03|158.83|160.81|158.61|0
1642192780000|2022-01-14 20:39:40|161.03|158.83|160.48|158.28|161.03|158.83|160.48|158.28|0
1642192790000|2022-01-14 20:39:50|160.37|158.17|160.09|157.89|160.37|158.17|160.09|157.89|0
1642192800000|2022-01-14 20:40:00|160.04|157.84|159.6|157.4|160.04|157.84|159.6|157.4|0
1642192810000|2022-01-14 20:40:10|159.27|157.07|159.16|156.96|159.38|157.18|159.16|156.96|0
1642192820000|2022-01-14 20:40:20|159.21|157.01|159.38|157.18|159.38|157.18|159.21|157.01|0
1642192830000|2022-01-14 20:40:30|159.16|156.96|159.38|157.18|159.38|157.18|159.16|156.96|0
1642192840000|2022-01-14 20:40:40|159.16|156.96|159.38|157.18|159.38|157.18|159.05|156.85|0
1642192850000|2022-01-14 20:40:50|159.49|157.29|160.37|158.17|160.37|158.17|159.49|157.29|0
1642192860000|2022-01-14 20:41:00|160.59|158.39|160.26|158.06|160.59|158.39|160.26|158.06|0
1642192870000|2022-01-14 20:41:10|160.15|157.95|160.37|158.17|160.37|158.17|160.04|157.84|0
1642192880000|2022-01-14 20:41:20|160.81|158.61|160.81|158.61|160.92|158.72|160.81|158.61|0
1642192890000|2022-01-14 20:41:30|160.59|158.39|161.36|159.16|161.36|159.16|160.59|158.39|0
1642192900000|2022-01-14 20:41:40|161.14|158.94|161.25|159.05|161.25|159.05|161.03|158.83|0
1642192910000|2022-01-14 20:41:50|161.14|158.94|160.81|158.61|161.14|158.94|160.81|158.61|0
1642192920000|2022-01-14 20:42:00|160.7|158.5|160.48|158.28|160.7|158.5|160.48|158.28|0
1642192930000|2022-01-14 20:42:10|160.26|158.06|160.37|158.17|160.59|158.39|160.26|158.06|0
1642192940000|2022-01-14 20:42:20|160.2|158|159.49|157.29|160.2|158|159.49|157.29|0
1642192950000|2022-01-14 20:42:30|159.6|157.4|160.15|157.95|160.15|157.95|159.6|157.4|0
1642192960000|2022-01-14 20:42:40|160.26|158.06|160.81|158.61|160.92|158.72|160.26|158.06|0
1642192970000|2022-01-14 20:42:50|160.92|158.72|160.75|158.55|160.92|158.72|160.7|158.5|0
1642192980000|2022-01-14 20:43:00|160.81|158.61|160.04|157.84|160.81|158.61|159.98|157.78|0
1642192990000|2022-01-14 20:43:10|160.15|157.95|160.15|157.95|160.15|157.95|160.15|157.95|0
1642193000000|2022-01-14 20:43:20|160.04|157.84|159.93|157.73|160.04|157.84|159.93|157.73|0
1642193010000|2022-01-14 20:43:30|160.04|157.84|160.48|158.28|160.7|158.5|160.04|157.84|0
1642193020000|2022-01-14 20:43:40|160.59|158.39|160.48|158.28|160.59|158.39|160.48|158.28|0
1642193030000|2022-01-14 20:43:50|160.53|158.33|161.97|159.77|162.09|159.89|160.53|158.33|0
1642193040000|2022-01-14 20:44:00|161.81|159.61|161.97|159.77|162.09|159.89|161.81|159.61|0
1642193050000|2022-01-14 20:44:10|162.09|159.89|161.97|159.77|162.09|159.89|161.86|159.66|0
1642193060000|2022-01-14 20:44:20|161.86|159.66|162.09|159.89|162.42|160.22|161.86|159.66|0
1642193070000|2022-01-14 20:44:30|161.86|159.66|159.71|157.51|161.86|159.66|159.6|157.4|0
1642193080000|2022-01-14 20:44:40|159.6|157.4|160.47|158.27|160.58|158.38|159.6|157.4|0
1642193090000|2022-01-14 20:44:50|160.58|158.38|160.58|158.38|160.58|158.38|160.36|158.16|0
1642193100000|2022-01-14 20:45:00|160.69|158.49|160.47|158.27|160.69|158.49|160.47|158.27|0
1642193110000|2022-01-14 20:45:10|161.02|158.82|161.69|159.49|161.69|159.49|161.02|158.82|0
1642193120000|2022-01-14 20:45:20|161.35|159.15|161.58|159.38|161.69|159.49|161.35|159.15|0
1642193130000|2022-01-14 20:45:30|161.8|159.6|161.58|159.38|161.8|159.6|161.58|159.38|0
1642193140000|2022-01-14 20:45:40|161.52|159.32|161.47|159.27|161.69|159.49|161.47|159.27|0
1642193150000|2022-01-14 20:45:50|161.58|159.38|161.58|159.38|161.69|159.49|161.58|159.38|0
1642193160000|2022-01-14 20:46:00|161.47|159.27|160.8|158.6|161.47|159.27|160.36|158.16|0
1642193170000|2022-01-14 20:46:10|160.69|158.49|160.03|157.83|160.69|158.49|160.03|157.83|0
1642193180000|2022-01-14 20:46:20|160.14|157.94|160.14|157.94|160.25|158.05|159.92|157.72|0
1642193190000|2022-01-14 20:46:30|159.92|157.72|159.26|157.06|160.14|157.94|159.26|157.06|0
1642193200000|2022-01-14 20:46:40|159.15|156.95|158.93|156.73|159.15|156.95|158.38|156.18|0
1642193210000|2022-01-14 20:46:50|158.82|156.62|158.49|156.29|158.82|156.62|158.49|156.29|0
1642193220000|2022-01-14 20:47:00|158.16|155.96|158.6|156.4|158.6|156.4|158.16|155.96|0
1642193230000|2022-01-14 20:47:10|158.38|156.18|158.49|156.29|158.49|156.29|157.94|155.74|0
1642193240000|2022-01-14 20:47:20|158.6|156.4|158.05|155.85|158.6|156.4|158.05|155.85|0
1642193250000|2022-01-14 20:47:30|158.16|155.96|158.27|156.07|158.27|156.07|158.16|155.96|0
1642193260000|2022-01-14 20:47:40|158.38|156.18|158.27|156.07|158.38|156.18|158.05|155.85|0
1642193270000|2022-01-14 20:47:50|158.65|156.45|158.93|156.73|159.04|156.84|158.65|156.45|0
1642193280000|2022-01-14 20:48:00|158.82|156.62|158.93|156.73|159.04|156.84|158.82|156.62|0
1642193290000|2022-01-14 20:48:10|159.37|157.17|160.03|157.83|160.03|157.83|159.37|157.17|0
1642193300000|2022-01-14 20:48:20|159.7|157.5|159.59|157.39|159.7|157.5|159.48|157.28|0
1642193310000|2022-01-14 20:48:30|159.92|157.72|159.81|157.61|159.92|157.72|159.81|157.61|0
1642193320000|2022-01-14 20:48:40|159.7|157.5|160.03|157.83|160.03|157.83|159.7|157.5|0
1642193330000|2022-01-14 20:48:50|159.92|157.72|159.81|157.61|159.92|157.72|159.7|157.5|0
1642193340000|2022-01-14 20:49:00|160.36|158.16|160.14|157.94|160.36|158.16|160.03|157.83|0
1642193350000|2022-01-14 20:49:10|160.25|158.05|159.58|157.38|160.25|158.05|159.58|157.38|0
1642193360000|2022-01-14 20:49:20|159.14|156.94|159.69|157.49|159.69|157.49|159.14|156.94|0
1642193370000|2022-01-14 20:49:30|159.58|157.38|159.47|157.27|159.58|157.38|159.47|157.27|0
1642193380000|2022-01-14 20:49:40|159.92|157.72|160.25|158.05|160.25|158.05|159.92|157.72|0
1642193390000|2022-01-14 20:49:50|159.92|157.72|159.69|157.49|159.92|157.72|159.47|157.27|0
1642193400000|2022-01-14 20:50:00|159.86|157.66|162.35|160.15|162.46|160.26|159.86|157.66|0
1642193410000|2022-01-14 20:50:10|162.13|159.93|162.02|159.82|162.13|159.93|161.57|159.37|0
1642193420000|2022-01-14 20:50:20|161.91|159.71|161.91|159.71|162.02|159.82|161.91|159.71|0
1642193430000|2022-01-14 20:50:30|162.13|159.93|162.13|159.93|162.35|160.15|162.13|159.93|0
1642193440000|2022-01-14 20:50:40|161.8|159.6|161.8|159.6|161.8|159.6|161.46|159.26|0
1642193450000|2022-01-14 20:50:50|162.13|159.93|161.8|159.6|162.13|159.93|161.57|159.37|0
1642193460000|2022-01-14 20:51:00|161.68|159.48|161.46|159.26|161.8|159.6|161.46|159.26|0
1642193470000|2022-01-14 20:51:10|161.57|159.37|162.13|159.93|162.13|159.93|161.57|159.37|0
1642193480000|2022-01-14 20:51:20|161.91|159.71|161.8|159.6|162.24|160.04|161.8|159.6|0
1642193490000|2022-01-14 20:51:30|161.68|159.48|161.13|158.93|161.8|159.6|161.13|158.93|0
1642193500000|2022-01-14 20:51:40|159.58|157.38|159.8|157.6|159.8|157.6|159.47|157.27|0
1642193510000|2022-01-14 20:51:50|160.02|157.82|160.02|157.82|160.02|157.82|159.91|157.71|0
1642193520000|2022-01-14 20:52:00|159.58|157.38|160.02|157.82|160.02|157.82|159.58|157.38|0
1642193530000|2022-01-14 20:52:10|160.25|158.05|160.58|158.38|160.58|158.38|160.25|158.05|0
1642193540000|2022-01-14 20:52:20|160.47|158.27|160.47|158.27|160.58|158.38|160.36|158.16|0
1642193550000|2022-01-14 20:52:30|160.69|158.49|160.36|158.16|160.74|158.54|160.36|158.16|0
1642193560000|2022-01-14 20:52:40|160.24|158.04|160.8|158.6|160.8|158.6|160.24|158.04|0
1642193570000|2022-01-14 20:52:50|161.13|158.93|160.85|158.65|161.13|158.93|160.69|158.49|0
1642193580000|2022-01-14 20:53:00|161.13|158.93|161.24|159.04|161.24|159.04|161.13|158.93|0
1642193590000|2022-01-14 20:53:10|161.35|159.15|161.24|159.04|161.35|159.15|161.24|159.04|0
1642193600000|2022-01-14 20:53:20|161.35|159.15|161.46|159.26|161.57|159.37|161.35|159.15|0
1642193610000|2022-01-14 20:53:30|161.68|159.48|161.57|159.37|161.79|159.59|161.57|159.37|0
1642193620000|2022-01-14 20:53:40|161.79|159.59|161.79|159.59|161.79|159.59|161.57|159.37|0
1642193630000|2022-01-14 20:53:50|161.91|159.71|161.79|159.59|161.91|159.71|161.79|159.59|0
1642193640000|2022-01-14 20:54:00|161.68|159.48|161.35|159.15|161.68|159.48|161.35|159.15|0
1642193650000|2022-01-14 20:54:10|161.24|159.04|161.24|159.04|161.35|159.15|161.13|158.93|0
1642193660000|2022-01-14 20:54:20|161.02|158.82|161.46|159.26|161.57|159.37|161.02|158.82|0
1642193670000|2022-01-14 20:54:30|161.57|159.37|161.35|159.15|161.57|159.37|161.35|159.15|0
1642193680000|2022-01-14 20:54:40|161.79|159.59|161.57|159.37|161.79|159.59|161.46|159.26|0
1642193690000|2022-01-14 20:54:50|161.79|159.59|161.57|159.37|161.79|159.59|161.57|159.37|0
1642193700000|2022-01-14 20:55:00|161.35|159.15|159.58|157.38|161.35|159.15|159.58|157.38|0
1642193710000|2022-01-14 20:55:10|159.36|157.16|159.91|157.71|159.91|157.71|159.36|157.16|0
1642193720000|2022-01-14 20:55:20|160.35|158.15|160.57|158.37|160.57|158.37|160.24|158.04|0
1642193730000|2022-01-14 20:55:30|160.8|158.6|160.69|158.49|160.8|158.6|160.69|158.49|0
1642193740000|2022-01-14 20:55:40|160.8|158.6|160.57|158.37|160.8|158.6|160.13|157.93|0
1642193750000|2022-01-14 20:55:50|160.46|158.26|160.57|158.37|160.57|158.37|160.41|158.21|0
1642193760000|2022-01-14 20:56:00|160.8|158.6|160.46|158.26|160.8|158.6|160.13|157.93|0
1642193770000|2022-01-14 20:56:10|160.57|158.37|160.91|158.71|160.91|158.71|160.57|158.37|0
1642193780000|2022-01-14 20:56:20|161.02|158.82|161.46|159.26|161.46|159.26|161.02|158.82|0
1642193790000|2022-01-14 20:56:30|161.13|158.93|161.46|159.26|161.68|159.48|161.13|158.93|0
1642193800000|2022-01-14 20:56:40|161.57|159.37|161.79|159.59|161.79|159.59|161.57|159.37|0
1642193810000|2022-01-14 20:56:50|161.9|159.7|161.9|159.7|161.9|159.7|161.79|159.59|0
1642193820000|2022-01-14 20:57:00|161.79|159.59|161.79|159.59|161.79|159.59|161.79|159.59|0
1642193830000|2022-01-14 20:57:10|161.68|159.48|161.9|159.7|162.02|159.82|161.68|159.48|0
1642193840000|2022-01-14 20:57:20|161.46|159.26|161.46|159.26|161.57|159.37|161.46|159.26|0
1642193850000|2022-01-14 20:57:30|161.35|159.15|161.13|158.93|161.35|159.15|161.13|158.93|0
1642193860000|2022-01-14 20:57:40|161.02|158.82|161.9|159.7|161.9|159.7|161.02|158.82|0
1642193870000|2022-01-14 20:57:50|162.01|159.81|162.01|159.81|162.13|159.93|162.01|159.81|0
1642193880000|2022-01-14 20:58:00|162.07|159.87|161.57|159.37|162.07|159.87|161.57|159.37|0
1642193890000|2022-01-14 20:58:10|161.79|159.59|162.01|159.81|162.01|159.81|161.68|159.48|0
1642193900000|2022-01-14 20:58:20|161.9|159.7|161.73|159.53|161.9|159.7|161.68|159.48|0
1642193910000|2022-01-14 20:58:30|161.9|159.7|162.13|159.93|162.13|159.93|161.9|159.7|0
1642193920000|2022-01-14 20:58:40|162.24|160.04|162.01|159.81|162.24|160.04|161.9|159.7|0
1642193930000|2022-01-14 20:58:50|162.13|159.93|162.24|160.04|162.35|160.15|162.13|159.93|0
1642193940000|2022-01-14 20:59:00|162.13|159.93|162.35|160.15|162.46|160.26|162.13|159.93|0
1642193950000|2022-01-14 20:59:10|162.01|159.81|161.57|159.37|162.01|159.81|161.57|159.37|0
1642193960000|2022-01-14 20:59:20|161.68|159.48|161.79|159.59|161.79|159.59|161.68|159.48|0
1642193970000|2022-01-14 20:59:30|161.68|159.48|161.9|159.7|162.13|159.93|161.57|159.37|0
1642193980000|2022-01-14 20:59:40|162.13|159.93|162.46|160.26|162.46|160.26|161.9|159.7|0
1642193990000|2022-01-14 20:59:50|162.01|159.81|160.9|158.7|162.13|159.93|160.9|158.7|0
1642194000000|2022-01-14 21:00:00|161.02|158.82|161.02|158.82|161.02|158.82|161.02|158.82|0
1642194010000|2022-01-14 21:00:10|161.9|159.7|161.79|159.59|161.9|159.7|161.79|159.59|0
1642194020000|2022-01-14 21:00:20|161.68|159.48|161.79|159.59|161.9|159.7|161.68|159.48|0
1642194030000|2022-01-14 21:00:30|161.9|159.7|161.9|159.7|161.9|159.7|161.9|159.7|0
1642194040000|2022-01-14 21:00:40|161.79|159.59|161.79|159.59|161.79|159.59|161.79|159.59|0
1642194050000|2022-01-14 21:00:50|161.68|159.48|161.68|159.48|161.79|159.59|161.68|159.48|0
1642194060000|2022-01-14 21:01:00|161.79|159.59|161.35|159.15|161.79|159.59|161.24|159.04|0
1642194070000|2022-01-14 21:01:10|161.57|159.37|161.79|159.59|161.79|159.59|161.57|159.37|0
1642194080000|2022-01-14 21:01:20|161.9|159.7|161.9|159.7|162.01|159.81|161.9|159.7|0
1642194090000|2022-01-14 21:01:30|162.12|159.92|162.24|160.04|162.24|160.04|162.12|159.92|0
1642194100000|2022-01-14 21:01:40|162.12|159.92|162.35|160.15|162.35|160.15|162.12|159.92|0
1642194110000|2022-01-14 21:01:50|162.12|159.92|162.01|159.81|162.12|159.92|162.01|159.81|0
1642194120000|2022-01-14 21:02:00|162.12|159.92|162.24|160.04|162.24|160.04|162.12|159.92|0
1642194130000|2022-01-14 21:02:10|162.35|160.15|162.12|159.92|162.46|160.26|162.12|159.92|0
1642194140000|2022-01-14 21:02:20|162.01|159.81|162.24|160.04|162.24|160.04|162.01|159.81|0
1642194150000|2022-01-14 21:02:30|162.35|160.15|162.46|160.26|162.46|160.26|162.35|160.15|0
1642194160000|2022-01-14 21:02:40|162.4|160.2|162.57|160.37|162.57|160.37|162.4|160.2|0
1642194180000|2022-01-14 21:03:00|162.68|160.48|162.79|160.59|162.79|160.59|162.68|160.48|0
1642194190000|2022-01-14 21:03:10|162.9|160.7|162.9|160.7|162.9|160.7|162.9|160.7|0
1642194200000|2022-01-14 21:03:20|163.01|160.81|163.13|160.93|163.13|160.93|163.01|160.81|0
1642194210000|2022-01-14 21:03:30|163.24|161.04|163.46|161.26|163.46|161.26|163.24|161.04|0
1642194220000|2022-01-14 21:03:40|163.35|161.15|163.35|161.15|163.4|161.2|163.35|161.15|0
1642194230000|2022-01-14 21:03:50|163.24|161.04|163.24|161.04|163.35|161.15|163.24|161.04|0
1642194240000|2022-01-14 21:04:00|163.13|160.93|163.13|160.93|163.13|160.93|163.13|160.93|0
1642194250000|2022-01-14 21:04:10|163.24|161.04|163.35|161.15|163.35|161.15|163.13|160.93|0
1642194260000|2022-01-14 21:04:20|163.24|161.04|163.24|161.04|163.24|161.04|163.24|161.04|0
1642194270000|2022-01-14 21:04:30|163.13|160.93|163.35|161.15|163.35|161.15|163.01|160.81|0
1642194280000|2022-01-14 21:04:40|163.46|161.26|163.24|161.04|163.46|161.26|163.24|161.04|0
1642194290000|2022-01-14 21:04:50|163.13|160.93|163.01|160.81|163.13|160.93|163.01|160.81|0
1642194300000|2022-01-14 21:05:00|162.68|160.48|162.68|160.48|162.68|160.48|162.68|160.48|0
1642194310000|2022-01-14 21:05:10|162.79|160.59|162.35|160.15|162.79|160.59|162.35|160.15|0
1642194320000|2022-01-14 21:05:20|162.46|160.26|162.46|160.26|162.68|160.48|162.35|160.15|0
1642194330000|2022-01-14 21:05:30|162.35|160.15|162.23|160.03|162.35|160.15|162.23|160.03|0
1642194340000|2022-01-14 21:05:40|162.34|160.14|162.23|160.03|162.34|160.14|162.12|159.92|0
1642194370000|2022-01-14 21:06:10|162.12|159.92|162.23|160.03|162.23|160.03|162.12|159.92|0
1642194390000|2022-01-14 21:06:30|162.34|160.14|162.23|160.03|162.34|160.14|162.23|160.03|0
1642194400000|2022-01-14 21:06:40|162.34|160.14|162.57|160.37|162.57|160.37|162.34|160.14|0
1642194410000|2022-01-14 21:06:50|162.68|160.48|162.79|160.59|162.79|160.59|162.68|160.48|0
1642194420000|2022-01-14 21:07:00|162.68|160.48|162.46|160.26|162.68|160.48|162.46|160.26|0
1642194430000|2022-01-14 21:07:10|162.57|160.37|162.57|160.37|162.57|160.37|162.57|160.37|0
1642194440000|2022-01-14 21:07:20|162.46|160.26|162.57|160.37|162.57|160.37|162.46|160.26|0
1642194450000|2022-01-14 21:07:30|162.68|160.48|162.57|160.37|162.68|160.48|162.57|160.37|0
1642194460000|2022-01-14 21:07:40|162.46|160.26|162.57|160.37|162.57|160.37|162.46|160.26|0
1642194470000|2022-01-14 21:07:50|162.62|160.42|162.57|160.37|162.62|160.42|162.57|160.37|0
1642194480000|2022-01-14 21:08:00|162.46|160.26|162.57|160.37|162.57|160.37|162.46|160.26|0
1642194490000|2022-01-14 21:08:10|162.68|160.48|162.68|160.48|162.68|160.48|162.68|160.48|0
1642194500000|2022-01-14 21:08:20|162.79|160.59|162.79|160.59|162.79|160.59|162.79|160.59|0
1642194510000|2022-01-14 21:08:30|162.68|160.48|162.68|160.48|162.68|160.48|162.68|160.48|0
1642194520000|2022-01-14 21:08:40|162.79|160.59|162.79|160.59|162.9|160.7|162.79|160.59|0
1642194530000|2022-01-14 21:08:50|162.9|160.7|163.24|161.04|163.24|161.04|162.9|160.7|0
1642194550000|2022-01-14 21:09:10|163.12|160.92|163.01|160.81|163.12|160.92|163.01|160.81|0
1642194560000|2022-01-14 21:09:20|162.9|160.7|162.9|160.7|162.9|160.7|162.9|160.7|0
1642194570000|2022-01-14 21:09:30|163.01|160.81|162.9|160.7|163.01|160.81|162.9|160.7|0
1642194580000|2022-01-14 21:09:40|163.01|160.81|163.01|160.81|163.01|160.81|163.01|160.81|0
1642194590000|2022-01-14 21:09:50|162.9|160.7|162.9|160.7|162.9|160.7|162.9|160.7|0
1642194600000|2022-01-14 21:10:00|163.01|160.81|163.01|160.81|163.01|160.81|163.01|160.81|0
1642194610000|2022-01-14 21:10:10|163.12|160.92|163.12|160.92|163.12|160.92|163.01|160.81|0
1642194620000|2022-01-14 21:10:20|162.9|160.7|162.9|160.7|162.9|160.7|162.9|160.7|0
1642194650000|2022-01-14 21:10:50|163.01|160.81|163.01|160.81|163.01|160.81|163.01|160.81|0
1642194660000|2022-01-14 21:11:00|163.12|160.92|163.12|160.92|163.12|160.92|163.12|160.92|0
1642194670000|2022-01-14 21:11:10|163.23|161.03|163.12|160.92|163.23|161.03|163.12|160.92|0
1642194680000|2022-01-14 21:11:20|163.23|161.03|163.23|161.03|163.23|161.03|163.23|161.03|0
1642194690000|2022-01-14 21:11:30|163.46|161.26|163.46|161.26|163.46|161.26|163.46|161.26|0
1642194740000|2022-01-14 21:12:20|163.57|161.37|163.68|161.48|163.68|161.48|163.57|161.37|0
1642194750000|2022-01-14 21:12:30|163.79|161.59|163.79|161.59|163.79|161.59|163.79|161.59|0
1642194770000|2022-01-14 21:12:50|163.68|161.48|163.57|161.37|163.68|161.48|163.57|161.37|0
1642194780000|2022-01-14 21:13:00|163.35|161.15|163.35|161.15|163.35|161.15|163.35|161.15|0
1642194790000|2022-01-14 21:13:10|163.46|161.26|163.46|161.26|163.46|161.26|163.46|161.26|0
1642194810000|2022-01-14 21:13:30|163.57|161.37|163.57|161.37|163.57|161.37|163.57|161.37|0
1642194820000|2022-01-14 21:13:40|163.79|161.59|163.79|161.59|163.79|161.59|163.79|161.59|0
1642194830000|2022-01-14 21:13:50|163.9|161.7|164.02|161.82|164.02|161.82|163.79|161.59|0
1642194840000|2022-01-14 21:14:00|163.79|161.59|163.79|161.59|163.79|161.59|163.79|161.59|0
1642194850000|2022-01-14 21:14:10|163.57|161.37|163.57|161.37|163.57|161.37|163.57|161.37|0
1642194860000|2022-01-14 21:14:20|163.51|161.31|163.34|161.14|163.51|161.31|163.34|161.14|0
1642194870000|2022-01-14 21:14:30|163.57|161.37|163.34|161.14|163.57|161.37|163.34|161.14|0
1642194880000|2022-01-14 21:14:40|163.46|161.26|163.46|161.26|163.46|161.26|163.46|161.26|0
1642194910000|2022-01-14 21:15:10|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1642194930000|2022-01-14 21:15:30|163.81|161.01|163.87|161.07|163.87|161.07|163.81|161.01|0
1642194940000|2022-01-14 21:15:40|163.98|161.18|163.98|161.18|163.98|161.18|163.98|161.18|0
1642194950000|2022-01-14 21:15:50|163.87|161.07|163.87|161.07|163.98|161.18|163.87|161.07|0
1642194970000|2022-01-14 21:16:10|163.81|161.01|163.76|160.96|163.81|161.01|163.76|160.96|0
1642194990000|2022-01-14 21:16:30|163.87|161.07|163.98|161.18|163.98|161.18|163.87|161.07|0
1642195000000|2022-01-14 21:16:40|163.87|161.07|163.87|161.07|163.87|161.07|163.87|161.07|0
1642195010000|2022-01-14 21:16:50|163.98|161.18|164.2|161.4|164.2|161.4|163.98|161.18|0
1642195020000|2022-01-14 21:17:00|164.09|161.29|164.09|161.29|164.09|161.29|164.09|161.29|0
1642195030000|2022-01-14 21:17:10|164.2|161.4|164.2|161.4|164.31|161.51|164.2|161.4|0
1642195040000|2022-01-14 21:17:20|164.26|161.46|164.26|161.46|164.31|161.51|164.26|161.46|0
1642195050000|2022-01-14 21:17:30|164.2|161.4|164.26|161.46|164.26|161.46|164.2|161.4|0
1642195060000|2022-01-14 21:17:40|164.2|161.4|164.31|161.51|164.31|161.51|164.2|161.4|0
1642195080000|2022-01-14 21:18:00|164.43|161.63|164.43|161.63|164.43|161.63|164.43|161.63|0
1642492840000|2022-01-18 08:00:40|150.86|148.06|151.28|148.48|151.28|148.48|150.86|148.06|0
1642492850000|2022-01-18 08:00:50|151.17|148.37|151.39|148.59|151.39|148.59|151.17|148.37|0
1642492860000|2022-01-18 08:01:00|151.81|149.01|151.92|149.12|152.24|149.44|151.81|149.01|0
1642492870000|2022-01-18 08:01:10|152.02|149.22|152.34|149.54|152.45|149.65|152.02|149.22|0
1642492880000|2022-01-18 08:01:20|152.13|149.33|151.81|149.01|152.13|149.33|151.81|149.01|0
1642492890000|2022-01-18 08:01:30|151.92|149.12|152.18|149.38|152.24|149.44|151.92|149.12|0
1642492900000|2022-01-18 08:01:40|152.24|149.44|152.77|149.97|152.77|149.97|152.24|149.44|0
1642492910000|2022-01-18 08:01:50|152.66|149.86|152.56|149.76|152.66|149.86|152.45|149.65|0
1642492920000|2022-01-18 08:02:00|152.5|149.7|152.02|149.22|152.5|149.7|152.02|149.22|0
1642492930000|2022-01-18 08:02:10|152.24|149.44|152.34|149.54|152.34|149.54|152.13|149.33|0
1642492940000|2022-01-18 08:02:20|152.18|149.38|152.13|149.33|152.24|149.44|152.13|149.33|0
1642492950000|2022-01-18 08:02:30|152.02|149.22|152.13|149.33|152.13|149.33|152.02|149.22|0
1642492960000|2022-01-18 08:02:40|151.97|149.17|152.02|149.22|152.02|149.22|151.97|149.17|0
1642492970000|2022-01-18 08:02:50|152.07|149.27|152.24|149.44|152.66|149.86|152.07|149.27|0
1642492980000|2022-01-18 08:03:00|152.29|149.49|152.39|149.59|152.39|149.59|152.02|149.22|0
1642492990000|2022-01-18 08:03:10|152.34|149.54|152.34|149.54|152.66|149.86|152.34|149.54|0
1642493000000|2022-01-18 08:03:20|152.24|149.44|152.24|149.44|152.34|149.54|152.24|149.44|0
1642493010000|2022-01-18 08:03:30|152.34|149.54|152.45|149.65|152.45|149.65|152.34|149.54|0
1642493020000|2022-01-18 08:03:40|152.34|149.54|152.39|149.59|152.39|149.59|152.34|149.54|0
1642493030000|2022-01-18 08:03:50|152.02|149.22|152.02|149.22|152.02|149.22|151.92|149.12|0
1642493040000|2022-01-18 08:04:00|152.24|149.44|152.02|149.22|152.24|149.44|152.02|149.22|0
1642493050000|2022-01-18 08:04:10|152.29|149.49|152.02|149.22|152.29|149.49|152.02|149.22|0
1642493060000|2022-01-18 08:04:20|151.92|149.12|151.38|148.58|151.92|149.12|151.38|148.58|0
1642493070000|2022-01-18 08:04:30|151.49|148.69|151.38|148.58|151.49|148.69|151.28|148.48|0
1642493080000|2022-01-18 08:04:40|151.6|148.8|151.7|148.9|151.7|148.9|151.6|148.8|0
1642493090000|2022-01-18 08:04:50|151.81|149.01|151.92|149.12|152.02|149.22|151.81|149.01|0
1642493100000|2022-01-18 08:05:00|151.35|149.15|151.3|149.1|151.51|149.31|151.3|149.1|0
1642493110000|2022-01-18 08:05:10|150.98|148.78|150.77|148.57|150.98|148.78|150.77|148.57|0
1642493120000|2022-01-18 08:05:20|150.87|148.67|150.5|148.3|150.87|148.67|150.5|148.3|0
1642493130000|2022-01-18 08:05:30|150.45|148.25|150.24|148.04|150.45|148.25|150.24|148.04|0
1642493140000|2022-01-18 08:05:40|150.34|148.14|150.66|148.46|150.66|148.46|150.24|148.04|0
1642493150000|2022-01-18 08:05:50|150.5|148.3|150.98|148.78|150.98|148.78|150.5|148.3|0
1642493160000|2022-01-18 08:06:00|151.03|148.83|150.55|148.35|151.03|148.83|150.45|148.25|0
1642493170000|2022-01-18 08:06:10|150.5|148.3|150.29|148.09|150.55|148.35|150.29|148.09|0
1642493180000|2022-01-18 08:06:20|150.24|148.04|150.13|147.93|150.34|148.14|150.13|147.93|0
1642493190000|2022-01-18 08:06:30|149.92|147.72|150.34|148.14|150.39|148.19|149.92|147.72|0
1642493200000|2022-01-18 08:06:40|150.45|148.25|150.55|148.35|150.66|148.46|150.45|148.25|0
1642493210000|2022-01-18 08:06:50|150.66|148.46|150.55|148.35|150.71|148.51|150.55|148.35|0
1642493220000|2022-01-18 08:07:00|150.34|148.14|150.13|147.93|150.34|148.14|150.13|147.93|0
1642493230000|2022-01-18 08:07:10|150.08|147.88|150.13|147.93|150.13|147.93|149.92|147.72|0
1642493240000|2022-01-18 08:07:20|150.18|147.98|150.66|148.46|150.66|148.46|150.13|147.93|0
1642493250000|2022-01-18 08:07:30|150.71|148.51|150.66|148.46|150.77|148.57|150.66|148.46|0
1642493260000|2022-01-18 08:07:40|150.55|148.35|150.6|148.4|150.66|148.46|150.55|148.35|0
1642493270000|2022-01-18 08:07:50|150.66|148.46|150.66|148.46|150.71|148.51|150.66|148.46|0
1642493280000|2022-01-18 08:08:00|150.55|148.35|150.39|148.19|150.55|148.35|150.39|148.19|0
1642493290000|2022-01-18 08:08:10|150.34|148.14|150.87|148.67|150.87|148.67|150.34|148.14|0
1642493300000|2022-01-18 08:08:20|150.98|148.78|151.24|149.04|151.24|149.04|150.98|148.78|0
1642493310000|2022-01-18 08:08:30|151.19|148.99|151.08|148.88|151.19|148.99|151.08|148.88|0
1642493320000|2022-01-18 08:08:40|150.98|148.78|150.87|148.67|151.19|148.99|150.87|148.67|0
1642493330000|2022-01-18 08:08:50|151.19|148.99|150.98|148.78|151.19|148.99|150.98|148.78|0
1642493340000|2022-01-18 08:09:00|150.76|148.56|150.66|148.46|150.76|148.56|150.5|148.3|0
1642493350000|2022-01-18 08:09:10|150.55|148.35|150.66|148.46|150.66|148.46|150.45|148.25|0
1642493360000|2022-01-18 08:09:20|150.76|148.56|150.98|148.78|150.98|148.78|150.76|148.56|0
1642493370000|2022-01-18 08:09:30|151.08|148.88|150.87|148.67|151.08|148.88|150.87|148.67|0
1642493380000|2022-01-18 08:09:40|150.55|148.35|149.97|147.77|150.55|148.35|149.97|147.77|0
1642493390000|2022-01-18 08:09:50|149.81|147.61|149.71|147.51|149.97|147.77|149.71|147.51|0
1642493400000|2022-01-18 08:10:00|149.29|147.09|148.34|146.14|149.29|147.09|148.34|146.14|0
1642493410000|2022-01-18 08:10:10|148.65|146.45|148.13|145.93|148.65|146.45|148.13|145.93|0
1642493420000|2022-01-18 08:10:20|148.03|145.83|148.24|146.04|148.24|146.04|148.03|145.83|0
1642493430000|2022-01-18 08:10:30|148.34|146.14|147.97|145.77|148.34|146.14|147.97|145.77|0
1642493440000|2022-01-18 08:10:40|147.4|145.2|147.5|145.3|147.5|145.3|147.29|145.09|0
1642493450000|2022-01-18 08:10:50|147.66|145.46|147.5|145.3|147.71|145.51|147.5|145.3|0
1642493460000|2022-01-18 08:11:00|147.29|145.09|147.4|145.2|147.71|145.51|147.29|145.09|0
1642493470000|2022-01-18 08:11:10|147.03|144.83|146.77|144.57|147.03|144.83|146.77|144.57|0
1642493480000|2022-01-18 08:11:20|146.67|144.47|146.46|144.26|146.77|144.57|146.36|144.16|0
1642493490000|2022-01-18 08:11:30|146.67|144.47|146.67|144.47|146.88|144.68|146.67|144.47|0
1642493500000|2022-01-18 08:11:40|146.15|143.95|146.15|143.95|146.25|144.05|146.15|143.95|0
1642493510000|2022-01-18 08:11:50|146.3|144.1|146.56|144.36|146.56|144.36|146.04|143.84|0
1642493520000|2022-01-18 08:12:00|146.46|144.26|146.36|144.16|146.46|144.26|146.2|144|0
1642493530000|2022-01-18 08:12:10|146.3|144.1|146.25|144.05|146.3|144.1|145.99|143.79|0
1642493540000|2022-01-18 08:12:20|146.36|144.16|146.56|144.36|146.56|144.36|146.36|144.16|0
1642493550000|2022-01-18 08:12:30|146.72|144.52|147.08|144.88|147.08|144.88|146.72|144.52|0
1642493560000|2022-01-18 08:12:40|146.98|144.78|147.19|144.99|147.19|144.99|146.98|144.78|0
1642493570000|2022-01-18 08:12:50|147.4|145.2|147.4|145.2|147.4|145.2|147.4|145.2|0
1642493580000|2022-01-18 08:13:00|147.45|145.25|147.4|145.2|147.61|145.41|147.4|145.2|0
1642493590000|2022-01-18 08:13:10|147.29|145.09|147.08|144.88|147.29|145.09|147.08|144.88|0
1642493600000|2022-01-18 08:13:20|147.19|144.99|146.98|144.78|147.29|145.09|146.98|144.78|0
1642493610000|2022-01-18 08:13:30|146.88|144.68|146.77|144.57|147.19|144.99|146.77|144.57|0
1642493620000|2022-01-18 08:13:40|146.67|144.47|146.67|144.47|146.82|144.62|146.67|144.47|0
1642493630000|2022-01-18 08:13:50|146.46|144.26|146.36|144.16|146.46|144.26|146.36|144.16|0
1642493640000|2022-01-18 08:14:00|146.3|144.1|145.94|143.74|146.3|144.1|145.94|143.74|0
1642493650000|2022-01-18 08:14:10|145.84|143.64|145.94|143.74|146.15|143.95|145.84|143.64|0
1642493660000|2022-01-18 08:14:20|145.89|143.69|146.46|144.26|146.46|144.26|145.89|143.69|0
1642493670000|2022-01-18 08:14:30|146.51|144.31|146.67|144.47|146.67|144.47|146.51|144.31|0
1642493680000|2022-01-18 08:14:40|146.72|144.52|146.35|144.15|146.77|144.57|146.35|144.15|0
1642493690000|2022-01-18 08:14:50|146.46|144.26|146.46|144.26|146.77|144.57|146.46|144.26|0
1642493700000|2022-01-18 08:15:00|146.04|143.84|145.84|143.64|146.04|143.84|145.84|143.64|0
1642493710000|2022-01-18 08:15:10|145.73|143.53|145.26|143.06|145.73|143.53|145.21|143.01|0
1642493720000|2022-01-18 08:15:20|145.32|143.12|145.11|142.91|145.32|143.12|145.11|142.91|0
1642493730000|2022-01-18 08:15:30|145.21|143.01|145.84|143.64|145.84|143.64|145.21|143.01|0
1642493740000|2022-01-18 08:15:40|146.04|143.84|146.15|143.95|146.15|143.95|146.04|143.84|0
1642493750000|2022-01-18 08:15:50|146.25|144.05|145.94|143.74|146.25|144.05|145.94|143.74|0
1642493760000|2022-01-18 08:16:00|146.04|143.84|146.04|143.84|146.09|143.89|145.94|143.74|0
1642493770000|2022-01-18 08:16:10|145.88|143.68|145.63|143.43|145.88|143.68|145.63|143.43|0
1642493780000|2022-01-18 08:16:20|146.04|143.84|145.99|143.79|146.15|143.95|145.99|143.79|0
1642493790000|2022-01-18 08:16:30|145.94|143.74|146.15|143.95|146.15|143.95|145.94|143.74|0
1642493800000|2022-01-18 08:16:40|146.04|143.84|145.47|143.27|146.04|143.84|145.47|143.27|0
1642493810000|2022-01-18 08:16:50|145.52|143.32|145.52|143.32|145.52|143.32|145.21|143.01|0
1642493820000|2022-01-18 08:17:00|145.73|143.53|145.63|143.43|145.73|143.53|145.63|143.43|0
1642493830000|2022-01-18 08:17:10|145.42|143.22|145.21|143.01|145.42|143.22|145.21|143.01|0
1642493840000|2022-01-18 08:17:20|145.42|143.22|145.42|143.22|145.42|143.22|145.42|143.22|0
1642493850000|2022-01-18 08:17:30|145.52|143.32|145.52|143.32|145.57|143.37|145.21|143.01|0
1642493860000|2022-01-18 08:17:40|145.63|143.43|145.16|142.96|145.63|143.43|145.16|142.96|0
1642493870000|2022-01-18 08:17:50|145.32|143.12|145.73|143.53|145.73|143.53|145.32|143.12|0
1642493880000|2022-01-18 08:18:00|145.52|143.32|145.21|143.01|145.52|143.32|145.21|143.01|0
1642493890000|2022-01-18 08:18:10|145.32|143.12|145.73|143.53|145.73|143.53|145.32|143.12|0
1642493900000|2022-01-18 08:18:20|145.57|143.37|145.42|143.22|145.57|143.37|145.42|143.22|0
1642493910000|2022-01-18 08:18:30|145.47|143.27|145.57|143.37|145.63|143.43|145.47|143.27|0
1642493920000|2022-01-18 08:18:40|145.83|143.63|145.63|143.43|145.83|143.63|145.63|143.43|0
1642493930000|2022-01-18 08:18:50|145.52|143.32|145.11|142.91|145.52|143.32|145.11|142.91|0
1642493940000|2022-01-18 08:19:00|145.01|142.81|144.8|142.6|145.32|143.12|144.8|142.6|0
1642493950000|2022-01-18 08:19:10|144.85|142.65|144.7|142.5|144.85|142.65|144.7|142.5|0
1642493960000|2022-01-18 08:19:20|144.59|142.39|144.39|142.19|144.59|142.39|144.28|142.08|0
1642493970000|2022-01-18 08:19:30|144.28|142.08|143.87|141.67|144.28|142.08|143.87|141.67|0
1642493980000|2022-01-18 08:19:40|143.56|141.36|141.43|139.23|143.67|141.47|141.43|139.23|0
1642493990000|2022-01-18 08:19:50|146.23|144.03|146.33|144.13|146.33|144.13|146.23|144.03|0
1642494000000|2022-01-18 08:20:00|146.54|144.34|145.02|142.82|146.54|144.34|145.02|142.82|0
1642494010000|2022-01-18 08:20:10|144.77|142.57|144.82|142.62|145.18|142.98|144.77|142.57|0
1642494020000|2022-01-18 08:20:20|144.62|142.42|144.51|142.31|144.62|142.42|144.41|142.21|0
1642494030000|2022-01-18 08:20:30|144.62|142.42|144.72|142.52|144.72|142.52|144.51|142.31|0
1642494040000|2022-01-18 08:20:40|144.77|142.57|144.77|142.57|144.77|142.57|144.62|142.42|0
1642494050000|2022-01-18 08:20:50|144.56|142.36|144.72|142.52|144.82|142.62|144.56|142.36|0
1642494060000|2022-01-18 08:21:00|144.62|142.42|144.72|142.52|144.72|142.52|144.62|142.42|0
1642494070000|2022-01-18 08:21:10|144.51|142.31|144.82|142.62|144.82|142.62|144.51|142.31|0
1642494080000|2022-01-18 08:21:20|144.93|142.73|144.82|142.62|144.93|142.73|144.82|142.62|0
1642494090000|2022-01-18 08:21:30|144.93|142.73|145.03|142.83|145.13|142.93|144.93|142.73|0
1642494100000|2022-01-18 08:21:40|145.23|143.03|145.13|142.93|145.23|143.03|145.13|142.93|0
1642494110000|2022-01-18 08:21:50|145.23|143.03|145.08|142.88|145.23|143.03|144.92|142.72|0
1642494120000|2022-01-18 08:22:00|144.92|142.72|144.92|142.72|145.13|142.93|144.92|142.72|0
1642494130000|2022-01-18 08:22:10|144.97|142.77|144.82|142.62|144.97|142.77|144.82|142.62|0
1642494140000|2022-01-18 08:22:20|144.72|142.52|144.2|142|144.72|142.52|144.2|142|0
1642494150000|2022-01-18 08:22:30|144.25|142.05|144.2|142|144.31|142.11|144.2|142|0
1642494160000|2022-01-18 08:22:40|144.41|142.21|144.25|142.05|144.41|142.21|144.25|142.05|0
1642494170000|2022-01-18 08:22:50|144.41|142.21|144.31|142.11|144.41|142.21|144.31|142.11|0
1642494180000|2022-01-18 08:23:00|144.2|142|144.2|142|144.31|142.11|144.2|142|0
1642494190000|2022-01-18 08:23:10|144.1|141.9|143.38|141.18|144.1|141.9|143.38|141.18|0
1642494200000|2022-01-18 08:23:20|143.48|141.28|143.28|141.08|143.48|141.28|143.28|141.08|0
1642494210000|2022-01-18 08:23:30|143.38|141.18|143.53|141.33|143.53|141.33|143.38|141.18|0
1642494220000|2022-01-18 08:23:40|143.38|141.18|143.33|141.13|143.48|141.28|143.33|141.13|0
1642494230000|2022-01-18 08:23:50|143.38|141.18|143.69|141.49|143.69|141.49|143.38|141.18|0
1642494240000|2022-01-18 08:24:00|143.79|141.59|143.28|141.08|143.79|141.59|143.28|141.08|0
1642494250000|2022-01-18 08:24:10|143.18|140.98|143.07|140.87|143.18|140.98|143.07|140.87|0
1642494260000|2022-01-18 08:24:20|143.18|140.98|143.28|141.08|143.38|141.18|143.18|140.98|0
1642494270000|2022-01-18 08:24:30|143.23|141.03|143.48|141.28|143.48|141.28|143.12|140.92|0
1642494280000|2022-01-18 08:24:40|143.28|141.08|143.59|141.39|143.59|141.39|143.28|141.08|0
1642494290000|2022-01-18 08:24:50|143.48|141.28|143.79|141.59|143.79|141.59|143.48|141.28|0
1642494300000|2022-01-18 08:25:00|143.59|141.39|143.33|141.13|143.79|141.59|143.33|141.13|0
1642494310000|2022-01-18 08:25:10|143.38|141.18|143.38|141.18|143.38|141.18|143.38|141.18|0
1642494320000|2022-01-18 08:25:20|143.59|141.39|143.89|141.69|143.89|141.69|143.59|141.39|0
1642494330000|2022-01-18 08:25:30|144|141.8|144|141.8|144|141.8|144|141.8|0
1642494340000|2022-01-18 08:25:40|143.89|141.69|143.89|141.69|144|141.8|143.89|141.69|0
1642494350000|2022-01-18 08:25:50|144.2|142|144|141.8|144.2|142|144|141.8|0
1642494360000|2022-01-18 08:26:00|143.94|141.74|143.79|141.59|144|141.8|143.79|141.59|0
1642494370000|2022-01-18 08:26:10|143.84|141.64|143.79|141.59|143.89|141.69|143.69|141.49|0
1642494380000|2022-01-18 08:26:20|144.1|141.9|144.1|141.9|144.3|142.1|144.1|141.9|0
1642494390000|2022-01-18 08:26:30|143.94|141.74|143.89|141.69|144.2|142|143.89|141.69|0
1642494400000|2022-01-18 08:26:40|143.94|141.74|143.69|141.49|144|141.8|143.69|141.49|0
1642494410000|2022-01-18 08:26:50|143.59|141.39|143.48|141.28|143.59|141.39|143.38|141.18|0
1642494420000|2022-01-18 08:27:00|143.53|141.33|143.38|141.18|143.53|141.33|143.38|141.18|0
1642494430000|2022-01-18 08:27:10|143.59|141.39|143.79|141.59|143.89|141.69|143.59|141.39|0
1642494440000|2022-01-18 08:27:20|143.69|141.49|143.89|141.69|143.89|141.69|143.48|141.28|0
1642494450000|2022-01-18 08:27:30|143.94|141.74|143.89|141.69|144.1|141.9|143.89|141.69|0
1642494460000|2022-01-18 08:27:40|143.79|141.59|143.89|141.69|143.89|141.69|143.74|141.54|0
1642494470000|2022-01-18 08:27:50|143.69|141.49|143.38|141.18|143.69|141.49|143.38|141.18|0
1642494480000|2022-01-18 08:28:00|143.53|141.33|143.38|141.18|143.53|141.33|143.28|141.08|0
1642494490000|2022-01-18 08:28:10|143.33|141.13|143.38|141.18|143.48|141.28|143.33|141.13|0
1642494500000|2022-01-18 08:28:20|143.28|141.08|143.07|140.87|143.38|141.18|143.07|140.87|0
1642494510000|2022-01-18 08:28:30|143.17|140.97|142.77|140.57|143.17|140.97|142.66|140.46|0
1642494520000|2022-01-18 08:28:40|142.66|140.46|142.56|140.36|142.71|140.51|142.56|140.36|0
1642494530000|2022-01-18 08:28:50|142.36|140.16|142.15|139.95|142.36|140.16|142.15|139.95|0
1642494540000|2022-01-18 08:29:00|142.36|140.16|141.95|139.75|142.36|140.16|141.95|139.75|0
1642494550000|2022-01-18 08:29:10|141.39|139.19|141.64|139.44|141.64|139.44|141.39|139.19|0
1642494560000|2022-01-18 08:29:20|141.75|139.55|142.25|140.05|142.25|140.05|141.75|139.55|0
1642494570000|2022-01-18 08:29:30|142.41|140.21|142.46|140.26|142.46|140.26|142.25|140.05|0
1642494580000|2022-01-18 08:29:40|142.56|140.36|142.66|140.46|142.66|140.46|142.56|140.36|0
1642494590000|2022-01-18 08:29:50|142.56|140.36|142.3|140.1|142.56|140.36|142.3|140.1|0
1642494600000|2022-01-18 08:30:00|142.15|139.95|141.75|139.55|142.15|139.95|141.75|139.55|0
1642494610000|2022-01-18 08:30:10|141.64|139.44|141.95|139.75|142.05|139.85|141.64|139.44|0
1642494620000|2022-01-18 08:30:20|141.85|139.65|142.15|139.95|142.15|139.95|141.64|139.44|0
1642494630000|2022-01-18 08:30:30|142.05|139.85|141.95|139.75|142.05|139.85|141.95|139.75|0
1642494640000|2022-01-18 08:30:40|141.64|139.44|141.75|139.55|141.95|139.75|141.64|139.44|0
1642494650000|2022-01-18 08:30:50|141.54|139.34|141.54|139.34|141.54|139.34|141.44|139.24|0
1642494660000|2022-01-18 08:31:00|141.74|139.54|142.2|140|142.2|140|141.74|139.54|0
1642494670000|2022-01-18 08:31:10|142.15|139.95|142.51|140.31|142.51|140.31|142.15|139.95|0
1642494680000|2022-01-18 08:31:20|142.56|140.36|142.36|140.16|142.56|140.36|142.25|140.05|0
1642494690000|2022-01-18 08:31:30|142.56|140.36|142.61|140.41|142.61|140.41|142.46|140.26|0
1642494700000|2022-01-18 08:31:40|142.46|140.26|142.66|140.46|142.66|140.46|142.46|140.26|0
1642494710000|2022-01-18 08:31:50|142.56|140.36|142.97|140.77|142.97|140.77|142.56|140.36|0
1642494720000|2022-01-18 08:32:00|143.07|140.87|143.17|140.97|143.17|140.97|142.97|140.77|0
1642494730000|2022-01-18 08:32:10|143.07|140.87|142.97|140.77|143.07|140.87|142.97|140.77|0
1642494740000|2022-01-18 08:32:20|142.87|140.67|142.76|140.56|142.87|140.67|142.76|140.56|0
1642494750000|2022-01-18 08:32:30|142.61|140.41|142.51|140.31|142.76|140.56|142.51|140.31|0
1642494760000|2022-01-18 08:32:40|142.56|140.36|142.56|140.36|142.66|140.46|142.56|140.36|0
1642494770000|2022-01-18 08:32:50|142.46|140.26|142.56|140.36|142.76|140.56|142.46|140.26|0
1642494780000|2022-01-18 08:33:00|142.46|140.26|142.15|139.95|142.46|140.26|142.15|139.95|0
1642494790000|2022-01-18 08:33:10|142.25|140.05|142.35|140.15|142.36|140.16|142.25|140.05|0
1642494800000|2022-01-18 08:33:20|142.46|140.26|142.46|140.26|142.66|140.46|142.46|140.26|0
1642494810000|2022-01-18 08:33:30|142.51|140.31|142.76|140.56|142.87|140.67|142.51|140.31|0
1642494820000|2022-01-18 08:33:40|142.87|140.67|142.87|140.67|143.07|140.87|142.87|140.67|0
1642494830000|2022-01-18 08:33:50|142.76|140.56|143.02|140.82|143.02|140.82|142.76|140.56|0
1642494840000|2022-01-18 08:34:00|142.87|140.67|142.97|140.77|142.97|140.77|142.87|140.67|0
1642494850000|2022-01-18 08:34:10|143.07|140.87|143.07|140.87|143.17|140.97|143.07|140.87|0
1642494860000|2022-01-18 08:34:20|143.17|140.97|142.91|140.71|143.17|140.97|142.87|140.67|0
1642494870000|2022-01-18 08:34:30|142.87|140.67|142.97|140.77|142.97|140.77|142.86|140.66|0
1642494880000|2022-01-18 08:34:40|142.76|140.56|142.97|140.77|142.97|140.77|142.76|140.56|0
1642494890000|2022-01-18 08:34:50|142.76|140.56|143.12|140.92|143.17|140.97|142.76|140.56|0
1642494900000|2022-01-18 08:35:00|143.07|140.87|143.38|141.18|143.38|141.18|143.07|140.87|0
1642494910000|2022-01-18 08:35:10|143.27|141.07|143.53|141.33|143.53|141.33|143.27|141.07|0
1642494920000|2022-01-18 08:35:20|143.58|141.38|143.89|141.69|143.89|141.69|143.58|141.38|0
1642494930000|2022-01-18 08:35:30|143.68|141.48|144.09|141.89|144.09|141.89|143.68|141.48|0
1642494940000|2022-01-18 08:35:40|143.89|141.69|143.89|141.69|143.89|141.69|143.89|141.69|0
1642494950000|2022-01-18 08:35:50|143.94|141.74|143.99|141.79|143.99|141.79|143.94|141.74|0
1642494960000|2022-01-18 08:36:00|144.04|141.84|143.89|141.69|144.14|141.94|143.89|141.69|0
1642494970000|2022-01-18 08:36:10|143.94|141.74|143.99|141.79|144.2|142|143.94|141.74|0
1642494980000|2022-01-18 08:36:20|143.79|141.59|143.89|141.69|143.89|141.69|143.68|141.48|0
1642494990000|2022-01-18 08:36:30|144.04|141.84|144.2|142|144.2|142|144.04|141.84|0
1642495000000|2022-01-18 08:36:40|143.94|141.74|144.09|141.89|144.09|141.89|143.94|141.74|0
1642495010000|2022-01-18 08:36:50|143.99|141.79|143.79|141.59|143.99|141.79|143.79|141.59|0
1642495020000|2022-01-18 08:37:00|143.48|141.28|143.17|140.97|143.48|141.28|143.17|140.97|0
1642495030000|2022-01-18 08:37:10|143.22|141.02|143.07|140.87|143.22|141.02|143.07|140.87|0
1642495040000|2022-01-18 08:37:20|142.86|140.66|143.07|140.87|143.07|140.87|142.86|140.66|0
1642495050000|2022-01-18 08:37:30|142.97|140.77|142.97|140.77|142.97|140.77|142.86|140.66|0
1642495060000|2022-01-18 08:37:40|143.17|140.97|143.01|140.81|143.17|140.97|143.01|140.81|0
1642495070000|2022-01-18 08:37:50|142.86|140.66|143.17|140.97|143.27|141.07|142.86|140.66|0
1642495080000|2022-01-18 08:38:00|143.12|140.92|143.07|140.87|143.12|140.92|142.81|140.61|0
1642495090000|2022-01-18 08:38:10|143.01|140.81|143.07|140.87|143.12|140.92|143.01|140.81|0
1642495100000|2022-01-18 08:38:20|142.86|140.66|142.66|140.46|142.86|140.66|142.66|140.46|0
1642495110000|2022-01-18 08:38:30|142.76|140.56|142.66|140.46|142.76|140.56|142.66|140.46|0
1642495120000|2022-01-18 08:38:40|142.86|140.66|143.07|140.87|143.07|140.87|142.86|140.66|0
1642495130000|2022-01-18 08:38:50|142.91|140.71|143.07|140.87|143.07|140.87|142.91|140.71|0
1642495140000|2022-01-18 08:39:00|142.97|140.77|142.86|140.66|142.97|140.77|142.76|140.56|0
1642495150000|2022-01-18 08:39:10|142.97|140.77|143.27|141.07|143.27|141.07|142.97|140.77|0
1642495160000|2022-01-18 08:39:20|143.17|140.97|143.17|140.97|143.27|141.07|143.17|140.97|0
1642495170000|2022-01-18 08:39:30|143.07|140.87|143.17|140.97|143.17|140.97|142.96|140.76|0
1642495180000|2022-01-18 08:39:40|143.27|141.07|143.73|141.53|143.73|141.53|143.27|141.07|0
1642495190000|2022-01-18 08:39:50|143.68|141.48|143.68|141.48|143.68|141.48|143.58|141.38|0
1642495200000|2022-01-18 08:40:00|143.63|141.43|143.37|141.17|143.63|141.43|143.27|141.07|0
1642495210000|2022-01-18 08:40:10|143.27|141.07|143.07|140.87|143.27|141.07|142.96|140.76|0
1642495220000|2022-01-18 08:40:20|143.27|141.07|143.27|141.07|143.37|141.17|143.27|141.07|0
1642495230000|2022-01-18 08:40:30|143.17|140.97|143.27|141.07|143.27|141.07|143.17|140.97|0
1642495240000|2022-01-18 08:40:40|143.12|140.92|143.07|140.87|143.12|140.92|143.07|140.87|0
1642495250000|2022-01-18 08:40:50|142.96|140.76|142.96|140.76|142.96|140.76|142.76|140.56|0
1642495260000|2022-01-18 08:41:00|142.81|140.61|142.86|140.66|142.86|140.66|142.71|140.51|0
1642495270000|2022-01-18 08:41:10|142.96|140.76|143.07|140.87|143.07|140.87|142.96|140.76|0
1642495280000|2022-01-18 08:41:20|142.96|140.76|142.76|140.56|142.96|140.76|142.76|140.56|0
1642495290000|2022-01-18 08:41:30|142.66|140.46|142.76|140.56|142.81|140.61|142.66|140.46|0
1642495300000|2022-01-18 08:41:40|142.96|140.76|142.86|140.66|142.96|140.76|142.76|140.56|0
1642495310000|2022-01-18 08:41:50|142.6|140.4|142.66|140.46|142.66|140.46|142.6|140.4|0
1642495320000|2022-01-18 08:42:00|142.56|140.36|142.76|140.56|142.76|140.56|142.56|140.36|0
1642495330000|2022-01-18 08:42:10|142.66|140.46|142.76|140.56|142.86|140.66|142.66|140.46|0
1642495340000|2022-01-18 08:42:20|142.81|140.61|143.01|140.81|143.12|140.92|142.81|140.61|0
1642495350000|2022-01-18 08:42:30|142.96|140.76|143.27|141.07|143.27|141.07|142.96|140.76|0
1642495360000|2022-01-18 08:42:40|143.17|140.97|143.52|141.32|143.52|141.32|143.17|140.97|0
1642495370000|2022-01-18 08:42:50|143.48|141.28|143.37|141.17|143.48|141.28|143.37|141.17|0
1642495380000|2022-01-18 08:43:00|143.27|141.07|143.58|141.38|143.58|141.38|143.27|141.07|0
1642495390000|2022-01-18 08:43:10|143.68|141.48|143.68|141.48|143.68|141.48|143.58|141.38|0
1642495400000|2022-01-18 08:43:20|143.58|141.38|143.58|141.38|143.68|141.48|143.58|141.38|0
1642495410000|2022-01-18 08:43:30|143.68|141.48|143.99|141.79|143.99|141.79|143.68|141.48|0
1642495420000|2022-01-18 08:43:40|144.09|141.89|144.19|141.99|144.19|141.99|144.09|141.89|0
1642495430000|2022-01-18 08:43:50|144.09|141.89|144.3|142.1|144.3|142.1|143.99|141.79|0
1642495440000|2022-01-18 08:44:00|144.19|141.99|144.19|141.99|144.3|142.1|144.19|141.99|0
1642495450000|2022-01-18 08:44:10|144.35|142.15|144.3|142.1|144.35|142.15|144.3|142.1|0
1642495460000|2022-01-18 08:44:20|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1642495470000|2022-01-18 08:44:30|144.45|142.25|144.3|142.1|144.5|142.3|144.3|142.1|0
1642495480000|2022-01-18 08:44:40|144.5|142.3|144.4|142.2|144.5|142.3|144.4|142.2|0
1642495490000|2022-01-18 08:44:50|144.5|142.3|144.45|142.25|144.5|142.3|144.45|142.25|0
1642495500000|2022-01-18 08:45:00|144.3|142.1|144.19|141.99|144.4|142.2|144.19|141.99|0
1642495510000|2022-01-18 08:45:10|143.99|141.79|143.78|141.58|143.99|141.79|143.78|141.58|0
1642495520000|2022-01-18 08:45:20|143.99|141.79|143.88|141.68|143.99|141.79|143.83|141.63|0
1642495530000|2022-01-18 08:45:30|143.78|141.58|143.68|141.48|143.88|141.68|143.68|141.48|0
1642495540000|2022-01-18 08:45:40|143.99|141.79|144.09|141.89|144.09|141.89|143.99|141.79|0
1642495550000|2022-01-18 08:45:50|144.04|141.84|144.09|141.89|144.09|141.89|143.99|141.79|0
1642495560000|2022-01-18 08:46:00|143.78|141.58|143.58|141.38|143.78|141.58|143.58|141.38|0
1642495570000|2022-01-18 08:46:10|143.68|141.48|143.68|141.48|143.78|141.58|143.58|141.38|0
1642495580000|2022-01-18 08:46:20|143.58|141.38|143.73|141.53|143.73|141.53|143.47|141.27|0
1642495590000|2022-01-18 08:46:30|143.78|141.58|143.88|141.68|143.88|141.68|143.68|141.48|0
1642495600000|2022-01-18 08:46:40|143.99|141.79|143.58|141.38|143.99|141.79|143.58|141.38|0
1642495610000|2022-01-18 08:46:50|143.78|141.58|143.78|141.58|143.78|141.58|143.68|141.48|0
1642495620000|2022-01-18 08:47:00|143.88|141.68|144.24|142.04|144.3|142.1|143.88|141.68|0
1642495630000|2022-01-18 08:47:10|144.3|142.1|144.4|142.2|144.4|142.2|144.3|142.1|0
1642495640000|2022-01-18 08:47:20|144.55|142.35|144.5|142.3|144.55|142.35|144.5|142.3|0
1642495650000|2022-01-18 08:47:30|144.4|142.2|144.19|141.99|144.4|142.2|144.19|141.99|0
1642495660000|2022-01-18 08:47:40|144.29|142.09|143.99|141.79|144.29|142.09|143.99|141.79|0
1642495670000|2022-01-18 08:47:50|144.09|141.89|143.99|141.79|144.09|141.89|143.99|141.79|0
1642495680000|2022-01-18 08:48:00|144.09|141.89|144.19|141.99|144.29|142.09|144.09|141.89|0
1642495690000|2022-01-18 08:48:10|144.29|142.09|144.45|142.25|144.45|142.25|144.29|142.09|0
1642495700000|2022-01-18 08:48:20|144.5|142.3|144.6|142.4|144.6|142.4|144.5|142.3|0
1642495710000|2022-01-18 08:48:30|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1642495720000|2022-01-18 08:48:40|144.4|142.2|144.29|142.09|144.4|142.2|144.19|141.99|0
1642495730000|2022-01-18 08:48:50|143.99|141.79|143.99|141.79|143.99|141.79|143.99|141.79|0
1642495740000|2022-01-18 08:49:00|144.09|141.89|144.45|142.25|144.45|142.25|144.09|141.89|0
1642495750000|2022-01-18 08:49:10|144.4|142.2|143.99|141.79|144.4|142.2|143.99|141.79|0
1642495760000|2022-01-18 08:49:20|143.93|141.73|143.93|141.73|143.99|141.79|143.88|141.68|0
1642495770000|2022-01-18 08:49:30|143.99|141.79|144.19|141.99|144.19|141.99|143.99|141.79|0
1642495780000|2022-01-18 08:49:40|144.29|142.09|144.29|142.09|144.34|142.14|144.29|142.09|0
1642495790000|2022-01-18 08:49:50|144.19|141.99|144.6|142.4|144.6|142.4|144.19|141.99|0
1642495800000|2022-01-18 08:50:00|144.5|142.3|144.71|142.51|144.71|142.51|144.5|142.3|0
1642495810000|2022-01-18 08:50:10|144.6|142.4|144.91|142.71|144.91|142.71|144.6|142.4|0
1642495820000|2022-01-18 08:50:20|144.81|142.61|144.91|142.71|144.91|142.71|144.81|142.61|0
1642495830000|2022-01-18 08:50:30|144.86|142.66|144.71|142.51|144.86|142.66|144.71|142.51|0
1642495840000|2022-01-18 08:50:40|144.91|142.71|145.12|142.92|145.12|142.92|144.91|142.71|0
1642495850000|2022-01-18 08:50:50|145.01|142.81|144.81|142.61|145.01|142.81|144.71|142.51|0
1642495860000|2022-01-18 08:51:00|144.91|142.71|144.91|142.71|144.91|142.71|144.91|142.71|0
1642495870000|2022-01-18 08:51:10|144.81|142.61|144.71|142.51|144.81|142.61|144.71|142.51|0
1642495880000|2022-01-18 08:51:20|144.5|142.3|144.75|142.55|144.75|142.55|144.5|142.3|0
1642495890000|2022-01-18 08:51:30|144.81|142.61|144.5|142.3|144.81|142.61|144.5|142.3|0
1642495900000|2022-01-18 08:51:40|144.4|142.2|144.4|142.2|144.4|142.2|144.4|142.2|0
1642495910000|2022-01-18 08:51:50|144.6|142.4|144.29|142.09|144.6|142.4|144.29|142.09|0
1642495920000|2022-01-18 08:52:00|144.19|141.99|144.19|141.99|144.29|142.09|144.14|141.94|0
1642495930000|2022-01-18 08:52:10|144.29|142.09|144.09|141.89|144.29|142.09|144.09|141.89|0
1642495940000|2022-01-18 08:52:20|144.24|142.04|144.24|142.04|144.24|142.04|144.24|142.04|0
1642495950000|2022-01-18 08:52:30|144.29|142.09|144.24|142.04|144.29|142.09|144.24|142.04|0
1642495960000|2022-01-18 08:52:40|144.29|142.09|144.5|142.3|144.5|142.3|144.29|142.09|0
1642495970000|2022-01-18 08:52:50|144.4|142.2|144.4|142.2|144.5|142.3|144.4|142.2|0
1642495980000|2022-01-18 08:53:00|144.5|142.3|144.29|142.09|144.5|142.3|144.29|142.09|0
1642495990000|2022-01-18 08:53:10|144.34|142.14|144.29|142.09|144.34|142.14|144.29|142.09|0
1642496000000|2022-01-18 08:53:20|144.4|142.2|144.6|142.4|144.6|142.4|144.4|142.2|0
1642496010000|2022-01-18 08:53:30|144.7|142.5|144.5|142.3|144.7|142.5|144.5|142.3|0
1642496020000|2022-01-18 08:53:40|144.39|142.19|144.5|142.3|144.55|142.35|144.39|142.19|0
1642496030000|2022-01-18 08:53:50|144.55|142.35|144.7|142.5|144.7|142.5|144.55|142.35|0
1642496040000|2022-01-18 08:54:00|144.81|142.61|144.96|142.76|144.96|142.76|144.81|142.61|0
1642496050000|2022-01-18 08:54:10|145.01|142.81|144.7|142.5|145.01|142.81|144.7|142.5|0
1642496060000|2022-01-18 08:54:20|144.91|142.71|145.01|142.81|145.01|142.81|144.91|142.71|0
1642496070000|2022-01-18 08:54:30|145.22|143.02|145.22|143.02|145.22|143.02|145.22|143.02|0
1642496080000|2022-01-18 08:54:40|145.12|142.92|144.91|142.71|145.12|142.92|144.91|142.71|0
1642496090000|2022-01-18 08:54:50|145.12|142.92|145.22|143.02|145.22|143.02|145.12|142.92|0
1642496100000|2022-01-18 08:55:00|145.12|142.92|145.01|142.81|145.12|142.92|145.01|142.81|0
1642496110000|2022-01-18 08:55:10|144.91|142.71|144.91|142.71|144.91|142.71|144.91|142.71|0
1642496120000|2022-01-18 08:55:20|145.01|142.81|144.91|142.71|145.01|142.81|144.91|142.71|0
1642496130000|2022-01-18 08:55:30|144.7|142.5|144.86|142.66|144.86|142.66|144.7|142.5|0
1642496140000|2022-01-18 08:55:40|144.91|142.71|144.91|142.71|144.91|142.71|144.81|142.61|0
1642496150000|2022-01-18 08:55:50|144.96|142.76|144.96|142.76|144.96|142.76|144.91|142.71|0
1642496160000|2022-01-18 08:56:00|145.01|142.81|145.01|142.81|145.01|142.81|144.81|142.61|0
1642496170000|2022-01-18 08:56:10|144.91|142.71|144.91|142.71|144.91|142.71|144.81|142.61|0
1642496180000|2022-01-18 08:56:20|145.01|142.81|145.01|142.81|145.01|142.81|144.96|142.76|0
1642496190000|2022-01-18 08:56:30|144.91|142.71|144.91|142.71|144.91|142.71|144.81|142.61|0
1642496200000|2022-01-18 08:56:40|145.01|142.81|144.65|142.45|145.01|142.81|144.6|142.4|0
1642496210000|2022-01-18 08:56:50|144.6|142.4|144.6|142.4|144.7|142.5|144.6|142.4|0
1642496220000|2022-01-18 08:57:00|144.7|142.5|144.7|142.5|144.86|142.66|144.7|142.5|0
1642496230000|2022-01-18 08:57:10|144.6|142.4|144.6|142.4|144.6|142.4|144.6|142.4|0
1642496240000|2022-01-18 08:57:20|144.81|142.61|144.81|142.61|144.91|142.71|144.7|142.5|0
1642496250000|2022-01-18 08:57:30|144.85|142.65|144.81|142.61|144.91|142.71|144.7|142.5|0
1642496260000|2022-01-18 08:57:40|144.7|142.5|144.7|142.5|144.7|142.5|144.7|142.5|0
1642496270000|2022-01-18 08:57:50|144.6|142.4|144.5|142.3|144.6|142.4|144.5|142.3|0
1642496280000|2022-01-18 08:58:00|144.6|142.4|144.6|142.4|144.6|142.4|144.5|142.3|0
1642496290000|2022-01-18 08:58:10|144.5|142.3|144.6|142.4|144.6|142.4|144.5|142.3|0
1642496300000|2022-01-18 08:58:20|144.7|142.5|144.7|142.5|144.7|142.5|144.6|142.4|0
1642496310000|2022-01-18 08:58:30|144.39|142.19|144.7|142.5|144.7|142.5|144.39|142.19|0
1642496320000|2022-01-18 08:58:40|144.8|142.6|144.7|142.5|144.8|142.6|144.7|142.5|0
1642496330000|2022-01-18 08:58:50|144.8|142.6|144.6|142.4|144.8|142.6|144.6|142.4|0
1642496340000|2022-01-18 08:59:00|144.5|142.3|144.39|142.19|144.5|142.3|144.39|142.19|0
1642496350000|2022-01-18 08:59:10|144.44|142.24|144.39|142.19|144.44|142.24|144.39|142.19|0
1642496360000|2022-01-18 08:59:20|144.29|142.09|144.29|142.09|144.29|142.09|144.29|142.09|0
1642496370000|2022-01-18 08:59:30|144.39|142.19|144.5|142.3|144.6|142.4|144.39|142.19|0
1642496380000|2022-01-18 08:59:40|144.54|142.34|144.5|142.3|144.54|142.34|144.5|142.3|0
1642496390000|2022-01-18 08:59:50|144.44|142.24|144.44|142.24|144.5|142.3|144.39|142.19|0
1642496400000|2022-01-18 09:00:00|144.39|142.19|144.39|142.19|144.5|142.3|144.39|142.19|0
1642496410000|2022-01-18 09:00:10|144.29|142.09|144.19|141.99|144.39|142.19|144.19|141.99|0
1642496420000|2022-01-18 09:00:20|144.08|141.88|144.44|142.24|144.44|142.24|144.08|141.88|0
1642496430000|2022-01-18 09:00:30|144.7|142.5|144.7|142.5|144.7|142.5|144.6|142.4|0
1642496440000|2022-01-18 09:00:40|144.65|142.45|144.8|142.6|144.8|142.6|144.65|142.45|0
1642496450000|2022-01-18 09:00:50|144.7|142.5|144.8|142.6|144.8|142.6|144.7|142.5|0
1642496460000|2022-01-18 09:01:00|144.7|142.5|144.8|142.6|144.8|142.6|144.7|142.5|0
1642496470000|2022-01-18 09:01:10|144.7|142.5|144.49|142.29|144.7|142.5|144.49|142.29|0
1642496480000|2022-01-18 09:01:20|144.39|142.19|144.49|142.29|144.6|142.4|144.39|142.19|0
1642496490000|2022-01-18 09:01:30|144.6|142.4|144.39|142.19|144.6|142.4|144.39|142.19|0
1642496500000|2022-01-18 09:01:40|144.49|142.29|144.29|142.09|144.49|142.29|144.29|142.09|0
1642496510000|2022-01-18 09:01:50|143.98|141.78|144.08|141.88|144.08|141.88|143.98|141.78|0
1642496520000|2022-01-18 09:02:00|143.88|141.68|143.77|141.57|143.88|141.68|143.77|141.57|0
1642496530000|2022-01-18 09:02:10|143.67|141.47|143.47|141.27|143.67|141.47|143.47|141.27|0
1642496540000|2022-01-18 09:02:20|143.57|141.37|143.88|141.68|143.88|141.68|143.57|141.37|0
1642496550000|2022-01-18 09:02:30|143.77|141.57|143.77|141.57|143.82|141.62|143.67|141.47|0
1642496560000|2022-01-18 09:02:40|143.67|141.47|143.26|141.06|143.67|141.47|143.26|141.06|0
1642496570000|2022-01-18 09:02:50|143.57|141.37|143.67|141.47|143.67|141.47|143.57|141.37|0
1642496580000|2022-01-18 09:03:00|143.72|141.52|143.67|141.47|143.88|141.68|143.67|141.47|0
1642496590000|2022-01-18 09:03:10|143.57|141.37|143.77|141.57|143.77|141.57|143.57|141.37|0
1642496600000|2022-01-18 09:03:20|143.47|141.27|143.67|141.47|143.67|141.47|143.47|141.27|0
1642496610000|2022-01-18 09:03:30|143.57|141.37|143.47|141.27|143.57|141.37|143.41|141.21|0
1642496620000|2022-01-18 09:03:40|143.52|141.32|143.57|141.37|143.57|141.37|143.47|141.27|0
1642496630000|2022-01-18 09:03:50|143.36|141.16|143.26|141.06|143.36|141.16|143.16|140.96|0
1642496640000|2022-01-18 09:04:00|143.47|141.27|143.47|141.27|143.57|141.37|143.47|141.27|0
1642496650000|2022-01-18 09:04:10|143.51|141.31|143.51|141.31|143.51|141.31|143.51|141.31|0
1642496660000|2022-01-18 09:04:20|143.47|141.27|143.47|141.27|143.47|141.27|143.36|141.16|0
1642496670000|2022-01-18 09:04:30|143.57|141.37|143.57|141.37|143.57|141.37|143.57|141.37|0
1642496680000|2022-01-18 09:04:40|143.47|141.27|143.47|141.27|143.47|141.27|143.47|141.27|0
1642496690000|2022-01-18 09:04:50|143.36|141.16|143.47|141.27|143.47|141.27|143.36|141.16|0
1642496700000|2022-01-18 09:05:00|143.57|141.37|143.36|141.16|143.57|141.37|143.36|141.16|0
1642496710000|2022-01-18 09:05:10|143.47|141.27|143.36|141.16|143.47|141.27|143.36|141.16|0
1642496720000|2022-01-18 09:05:20|143.41|141.21|143.06|140.86|143.41|141.21|143.06|140.86|0
1642496730000|2022-01-18 09:05:30|142.95|140.75|142.95|140.75|143.06|140.86|142.95|140.75|0
1642496740000|2022-01-18 09:05:40|142.85|140.65|142.75|140.55|142.85|140.65|142.75|140.55|0
1642496750000|2022-01-18 09:05:50|142.65|140.45|142.54|140.34|142.75|140.55|142.54|140.34|0
1642496760000|2022-01-18 09:06:00|142.34|140.14|142.44|140.24|142.44|140.24|142.34|140.14|0
1642496770000|2022-01-18 09:06:10|142.34|140.14|142.34|140.14|142.34|140.14|142.24|140.04|0
1642496780000|2022-01-18 09:06:20|142.44|140.24|142.65|140.45|142.65|140.45|142.44|140.24|0
1642496790000|2022-01-18 09:06:30|142.44|140.24|142.14|139.94|142.44|140.24|142.14|139.94|0
1642496800000|2022-01-18 09:06:40|142.03|139.83|141.83|139.63|142.03|139.83|141.73|139.53|0
1642496810000|2022-01-18 09:06:50|142.03|139.83|141.53|139.33|142.03|139.83|141.53|139.33|0
1642496820000|2022-01-18 09:07:00|140.92|138.72|140.61|138.41|141.02|138.82|140.61|138.41|0
1642496830000|2022-01-18 09:07:10|140.51|138.31|140.51|138.31|140.61|138.41|140.51|138.31|0
1642496840000|2022-01-18 09:07:20|140.61|138.41|140.81|138.61|140.81|138.61|140.61|138.41|0
1642496850000|2022-01-18 09:07:30|140.71|138.51|141.02|138.82|141.12|138.92|140.71|138.51|0
1642496860000|2022-01-18 09:07:40|141.12|138.92|141.02|138.82|141.22|139.02|141.02|138.82|0
1642496870000|2022-01-18 09:07:50|141.12|138.92|141.02|138.82|141.17|138.97|141.02|138.82|0
1642496880000|2022-01-18 09:08:00|141.12|138.92|141.32|139.12|141.32|139.12|141.12|138.92|0
1642496890000|2022-01-18 09:08:10|141.27|139.07|141.32|139.12|141.42|139.22|141.27|139.07|0
1642496900000|2022-01-18 09:08:20|141.42|139.22|141.37|139.17|141.42|139.22|141.32|139.12|0
1642496910000|2022-01-18 09:08:30|141.32|139.12|141.12|138.92|141.32|139.12|141.12|138.92|0
1642496920000|2022-01-18 09:08:40|141.22|139.02|141.22|139.02|141.32|139.12|141.22|139.02|0
1642496930000|2022-01-18 09:08:50|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1642496940000|2022-01-18 09:09:00|141.02|138.82|140.92|138.72|141.02|138.82|140.92|138.72|0
1642496950000|2022-01-18 09:09:10|140.71|138.51|140.92|138.72|140.92|138.72|140.71|138.51|0
1642496960000|2022-01-18 09:09:20|141.12|138.92|141.07|138.87|141.22|139.02|141.07|138.87|0
1642496970000|2022-01-18 09:09:30|141.17|138.97|141.63|139.43|141.63|139.43|141.17|138.97|0
1642496980000|2022-01-18 09:09:40|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1642496990000|2022-01-18 09:09:50|141.83|139.63|141.73|139.53|141.83|139.63|141.73|139.53|0
1642497000000|2022-01-18 09:10:00|141.63|139.43|141.93|139.73|141.93|139.73|141.63|139.43|0
1642497010000|2022-01-18 09:10:10|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1642497020000|2022-01-18 09:10:20|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1642497030000|2022-01-18 09:10:30|141.73|139.53|141.42|139.22|141.73|139.53|141.42|139.22|0
1642497040000|2022-01-18 09:10:40|141.73|139.53|141.62|139.42|141.73|139.53|141.62|139.42|0
1642497050000|2022-01-18 09:10:50|141.52|139.32|141.73|139.53|141.73|139.53|141.52|139.32|0
1642497060000|2022-01-18 09:11:00|141.83|139.63|141.67|139.47|141.83|139.63|141.67|139.47|0
1642497070000|2022-01-18 09:11:10|141.62|139.42|141.73|139.53|141.73|139.53|141.62|139.42|0
1642497080000|2022-01-18 09:11:20|141.62|139.42|141.67|139.47|141.67|139.47|141.62|139.42|0
1642497090000|2022-01-18 09:11:30|141.83|139.63|141.42|139.22|141.83|139.63|141.42|139.22|0
1642497100000|2022-01-18 09:11:40|141.47|139.27|141.62|139.42|141.62|139.42|141.47|139.27|0
1642497110000|2022-01-18 09:11:50|141.52|139.32|141.42|139.22|141.73|139.53|141.42|139.22|0
1642497120000|2022-01-18 09:12:00|141.32|139.12|141.32|139.12|141.52|139.32|141.32|139.12|0
1642497130000|2022-01-18 09:12:10|141.22|139.02|141.32|139.12|141.32|139.12|141.22|139.02|0
1642497140000|2022-01-18 09:12:20|141.22|139.02|141.47|139.27|141.47|139.27|141.22|139.02|0
1642497150000|2022-01-18 09:12:30|141.52|139.32|141.32|139.12|141.52|139.32|141.32|139.12|0
1642497160000|2022-01-18 09:12:40|141.42|139.22|141.32|139.12|141.42|139.22|141.32|139.12|0
1642497170000|2022-01-18 09:12:50|141.42|139.22|141.42|139.22|141.52|139.32|141.42|139.22|0
1642497180000|2022-01-18 09:13:00|141.32|139.12|141.52|139.32|141.52|139.32|141.32|139.12|0
1642497190000|2022-01-18 09:13:10|141.37|139.17|141.42|139.22|141.42|139.22|141.37|139.17|0
1642497200000|2022-01-18 09:13:20|141.32|139.12|141.22|139.02|141.32|139.12|141.12|138.92|0
1642497210000|2022-01-18 09:13:30|141.16|138.96|141.12|138.92|141.22|139.02|141.12|138.92|0
1642497220000|2022-01-18 09:13:40|141.22|139.02|141.12|138.92|141.22|139.02|141.12|138.92|0
1642497230000|2022-01-18 09:13:50|141.01|138.81|141.01|138.81|141.01|138.81|141.01|138.81|0
1642497240000|2022-01-18 09:14:00|140.86|138.66|141.01|138.81|141.01|138.81|140.81|138.61|0
1642497250000|2022-01-18 09:14:10|140.91|138.71|141.06|138.86|141.12|138.92|140.91|138.71|0
1642497260000|2022-01-18 09:14:20|141.12|138.92|141.01|138.81|141.12|138.92|141.01|138.81|0
1642497270000|2022-01-18 09:14:30|141.12|138.92|141.12|138.92|141.12|138.92|141.01|138.81|0
1642497280000|2022-01-18 09:14:40|141.42|139.22|141.42|139.22|141.42|139.22|141.32|139.12|0
1642497290000|2022-01-18 09:14:50|141.22|139.02|141.22|139.02|141.32|139.12|141.22|139.02|0
1642497300000|2022-01-18 09:15:00|141.16|138.96|141.01|138.81|141.22|139.02|141.01|138.81|0
1642497310000|2022-01-18 09:15:10|141.12|138.92|141.01|138.81|141.12|138.92|141.01|138.81|0
1642497320000|2022-01-18 09:15:20|140.91|138.71|140.81|138.61|140.91|138.71|140.81|138.61|0
1642497330000|2022-01-18 09:15:30|140.61|138.41|140.66|138.46|140.66|138.46|140.61|138.41|0
1642497340000|2022-01-18 09:15:40|140.61|138.41|140.61|138.41|140.66|138.46|140.61|138.41|0
1642497350000|2022-01-18 09:15:50|140.51|138.31|140.3|138.1|140.51|138.31|140.3|138.1|0
1642497360000|2022-01-18 09:16:00|140.41|138.21|140.1|137.9|140.41|138.21|140.1|137.9|0
1642497370000|2022-01-18 09:16:10|140|137.8|140|137.8|140|137.8|140|137.8|0
1642497380000|2022-01-18 09:16:20|139.8|137.6|139.7|137.5|139.8|137.6|139.7|137.5|0
1642497390000|2022-01-18 09:16:30|139.6|137.4|139.6|137.4|139.7|137.5|139.6|137.4|0
1642497400000|2022-01-18 09:16:40|139.7|137.5|139.8|137.6|139.9|137.7|139.7|137.5|0
1642497410000|2022-01-18 09:16:50|139.7|137.5|139.7|137.5|139.8|137.6|139.7|137.5|0
1642497420000|2022-01-18 09:17:00|139.8|137.6|139.8|137.6|139.8|137.6|139.8|137.6|0
1642497430000|2022-01-18 09:17:10|139.7|137.5|139.5|137.3|139.7|137.5|139.5|137.3|0
1642497440000|2022-01-18 09:17:20|138.59|136.39|138.79|136.59|139.2|137|138.59|136.39|0
1642497450000|2022-01-18 09:17:30|138.89|136.69|139.2|137|139.2|137|138.69|136.49|0
1642497460000|2022-01-18 09:17:40|139.09|136.89|139.09|136.89|139.09|136.89|138.99|136.79|0
1642497470000|2022-01-18 09:17:50|138.99|136.79|138.99|136.79|139.09|136.89|138.99|136.79|0
1642497480000|2022-01-18 09:18:00|138.89|136.69|139.2|137|139.2|137|138.89|136.69|0
1642497490000|2022-01-18 09:18:10|139.09|136.89|139.09|136.89|139.2|137|139.09|136.89|0
1642497500000|2022-01-18 09:18:20|138.99|136.79|139.09|136.89|139.2|137|138.99|136.79|0
1642497510000|2022-01-18 09:18:30|139.2|137|139.2|137|139.2|137|139.09|136.89|0
1642497520000|2022-01-18 09:18:40|139.09|136.89|138.94|136.74|139.09|136.89|138.89|136.69|0
1642497530000|2022-01-18 09:18:50|138.99|136.79|139.09|136.89|139.09|136.89|138.99|136.79|0
1642497540000|2022-01-18 09:19:00|138.89|136.69|138.89|136.69|138.89|136.69|138.89|136.69|0
1642497550000|2022-01-18 09:19:10|138.79|136.59|138.69|136.49|138.79|136.59|138.49|136.29|0
1642497560000|2022-01-18 09:19:20|138.79|136.59|138.69|136.49|138.79|136.59|138.69|136.49|0
1642497570000|2022-01-18 09:19:30|138.79|136.59|138.69|136.49|138.79|136.59|138.69|136.49|0
1642497580000|2022-01-18 09:19:40|138.99|136.79|138.99|136.79|139.09|136.89|138.99|136.79|0
1642497590000|2022-01-18 09:19:50|139.3|137.1|139.6|137.4|139.6|137.4|139.3|137.1|0
1642497600000|2022-01-18 09:20:00|139.24|137.04|138.99|136.79|139.24|137.04|138.99|136.79|0
1642497610000|2022-01-18 09:20:10|138.79|136.59|138.99|136.79|138.99|136.79|138.79|136.59|0
1642497620000|2022-01-18 09:20:20|139.09|136.89|138.99|136.79|139.09|136.89|138.89|136.69|0
1642497630000|2022-01-18 09:20:30|138.89|136.69|139.09|136.89|139.19|136.99|138.89|136.69|0
1642497640000|2022-01-18 09:20:40|139.19|136.99|139.4|137.2|139.4|137.2|139.19|136.99|0
1642497650000|2022-01-18 09:20:50|139.5|137.3|139.6|137.4|139.7|137.5|139.5|137.3|0
1642497660000|2022-01-18 09:21:00|139.7|137.5|139.19|136.99|139.7|137.5|139.19|136.99|0
1642497670000|2022-01-18 09:21:10|138.99|136.79|138.79|136.59|138.99|136.79|138.79|136.59|0
1642497680000|2022-01-18 09:21:20|138.34|136.14|138.29|136.09|138.39|136.19|138.19|135.99|0
1642497690000|2022-01-18 09:21:30|138.19|135.99|138.29|136.09|138.29|136.09|138.19|135.99|0
1642497700000|2022-01-18 09:21:40|137.89|135.69|138.09|135.89|138.09|135.89|137.89|135.69|0
1642497710000|2022-01-18 09:21:50|137.99|135.79|137.99|135.79|137.99|135.79|137.89|135.69|0
1642497720000|2022-01-18 09:22:00|138.09|135.89|137.99|135.79|138.09|135.89|137.89|135.69|0
1642497730000|2022-01-18 09:22:10|138.09|135.89|136.99|134.79|138.09|135.89|136.99|134.79|0
1642497740000|2022-01-18 09:22:20|137.09|134.89|137.19|134.99|137.19|134.99|137.09|134.89|0
1642497750000|2022-01-18 09:22:30|137.14|134.94|136.99|134.79|137.19|134.99|136.99|134.79|0
1642497760000|2022-01-18 09:22:40|136.94|134.74|136.89|134.69|136.94|134.74|136.79|134.59|0
1642497770000|2022-01-18 09:22:50|136.74|134.54|136.79|134.59|136.79|134.59|136.74|134.54|0
1642497780000|2022-01-18 09:23:00|136.89|134.69|136.79|134.59|136.89|134.69|136.69|134.49|0
1642497790000|2022-01-18 09:23:10|136.89|134.69|137.09|134.89|137.09|134.89|136.89|134.69|0
1642497800000|2022-01-18 09:23:20|136.89|134.69|136.99|134.79|136.99|134.79|136.79|134.59|0
1642497810000|2022-01-18 09:23:30|136.84|134.64|136.69|134.49|136.89|134.69|136.69|134.49|0
1642497820000|2022-01-18 09:23:40|136.79|134.59|136.69|134.49|136.79|134.59|136.69|134.49|0
1642497830000|2022-01-18 09:23:50|136.79|134.59|136.69|134.49|136.79|134.59|136.69|134.49|0
1642497840000|2022-01-18 09:24:00|136.3|134.1|136.5|134.3|136.5|134.3|136.3|134.1|0
1642497850000|2022-01-18 09:24:10|136.69|134.49|136.69|134.49|136.79|134.59|136.69|134.49|0
1642497860000|2022-01-18 09:24:20|136.59|134.39|136.59|134.39|136.59|134.39|136.59|134.39|0
1642497870000|2022-01-18 09:24:30|136.4|134.2|136.5|134.3|136.69|134.49|136.4|134.2|0
1642497880000|2022-01-18 09:24:40|136.69|134.49|136.79|134.59|136.79|134.59|136.59|134.39|0
1642497890000|2022-01-18 09:24:50|136.69|134.49|136.94|134.74|136.99|134.79|136.69|134.49|0
1642497900000|2022-01-18 09:25:00|136.99|134.79|137.19|134.99|137.19|134.99|136.99|134.79|0
1642497910000|2022-01-18 09:25:10|137.04|134.84|136.99|134.79|137.04|134.84|136.99|134.79|0
1642497920000|2022-01-18 09:25:20|136.59|134.39|136.49|134.29|136.59|134.39|136.49|134.29|0
1642497930000|2022-01-18 09:25:30|136.34|134.14|136.3|134.1|136.34|134.14|136.1|133.9|0
1642497940000|2022-01-18 09:25:40|136.49|134.29|136.49|134.29|136.49|134.29|136.4|134.2|0
1642497950000|2022-01-18 09:25:50|136.59|134.39|136.64|134.44|136.64|134.44|136.59|134.39|0
1642497960000|2022-01-18 09:26:00|136.59|134.39|136.99|134.79|136.99|134.79|136.59|134.39|0
1642497970000|2022-01-18 09:26:10|137.19|134.99|137.39|135.19|137.49|135.29|137.19|134.99|0
1642497980000|2022-01-18 09:26:20|137.29|135.09|137.49|135.29|137.59|135.39|137.29|135.09|0
1642497990000|2022-01-18 09:26:30|137.39|135.19|137.54|135.34|137.54|135.34|137.19|134.99|0
1642498000000|2022-01-18 09:26:40|137.59|135.39|137.79|135.59|137.79|135.59|137.59|135.39|0
1642498010000|2022-01-18 09:26:50|137.69|135.49|137.69|135.49|137.74|135.54|137.59|135.39|0
1642498020000|2022-01-18 09:27:00|137.99|135.79|138.14|135.94|138.14|135.94|137.99|135.79|0
1642498030000|2022-01-18 09:27:10|137.94|135.74|137.99|135.79|137.99|135.79|137.94|135.74|0
1642498040000|2022-01-18 09:27:20|137.89|135.69|137.69|135.49|137.89|135.69|137.59|135.39|0
1642498050000|2022-01-18 09:27:30|137.49|135.29|137.59|135.39|137.59|135.39|137.49|135.29|0
1642498060000|2022-01-18 09:27:40|137.69|135.49|138.09|135.89|138.09|135.89|137.69|135.49|0
1642498070000|2022-01-18 09:27:50|138.19|135.99|138.09|135.89|138.19|135.99|137.99|135.79|0
1642498080000|2022-01-18 09:28:00|137.89|135.69|137.89|135.69|137.89|135.69|137.74|135.54|0
1642498090000|2022-01-18 09:28:10|137.79|135.59|137.89|135.69|137.89|135.69|137.79|135.59|0
1642498100000|2022-01-18 09:28:20|138.09|135.89|138.09|135.89|138.09|135.89|138.09|135.89|0
1642498110000|2022-01-18 09:28:30|138.29|136.09|138.39|136.19|138.39|136.19|138.29|136.09|0
1642498120000|2022-01-18 09:28:40|138.24|136.04|138.29|136.09|138.39|136.19|138.24|136.04|0
1642498130000|2022-01-18 09:28:50|138.39|136.19|138.39|136.19|138.39|136.19|138.39|136.19|0
1642498140000|2022-01-18 09:29:00|138.24|136.04|138.29|136.09|138.29|136.09|138.19|135.99|0
1642498150000|2022-01-18 09:29:10|138.19|135.99|138.19|135.99|138.19|135.99|138.09|135.89|0
1642498160000|2022-01-18 09:29:20|138.09|135.89|138.19|135.99|138.19|135.99|138.09|135.89|0
1642498170000|2022-01-18 09:29:30|138.09|135.89|137.99|135.79|138.14|135.94|137.99|135.79|0
1642498180000|2022-01-18 09:29:40|137.89|135.69|137.99|135.79|138.09|135.89|137.89|135.69|0
1642498190000|2022-01-18 09:29:50|138.09|135.89|138.13|135.93|138.19|135.99|138.09|135.89|0
1642498200000|2022-01-18 09:30:00|138.09|135.89|138.19|135.99|138.19|135.99|138.09|135.89|0
1642498210000|2022-01-18 09:30:10|138.13|135.93|138.39|136.19|138.39|136.19|138.13|135.93|0
1642498220000|2022-01-18 09:30:20|138.29|136.09|138.09|135.89|138.29|136.09|138.09|135.89|0
1642498230000|2022-01-18 09:30:30|137.99|135.79|138.09|135.89|138.13|135.93|137.99|135.79|0
1642498240000|2022-01-18 09:30:40|137.99|135.79|138.29|136.09|138.29|136.09|137.99|135.79|0
1642498250000|2022-01-18 09:30:50|138.19|135.99|138.29|136.09|138.29|136.09|138.19|135.99|0
1642498260000|2022-01-18 09:31:00|138.49|136.29|138.23|136.03|138.49|136.29|138.23|136.03|0
1642498270000|2022-01-18 09:31:10|138.19|135.99|138.49|136.29|138.49|136.29|138.19|135.99|0
1642498280000|2022-01-18 09:31:20|138.59|136.39|138.59|136.39|138.59|136.39|138.59|136.39|0
1642498290000|2022-01-18 09:31:30|138.49|136.29|138.29|136.09|138.49|136.29|138.29|136.09|0
1642498300000|2022-01-18 09:31:40|138.33|136.13|138.39|136.19|138.39|136.19|138.33|136.13|0
1642498310000|2022-01-18 09:31:50|138.43|136.23|138.39|136.19|138.43|136.23|138.39|136.19|0
1642498320000|2022-01-18 09:32:00|138.29|136.09|138.19|135.99|138.29|136.09|138.19|135.99|0
1642498330000|2022-01-18 09:32:10|138.59|136.39|138.59|136.39|138.59|136.39|138.59|136.39|0
1642498340000|2022-01-18 09:32:20|138.89|136.69|138.99|136.79|138.99|136.79|138.89|136.69|0
1642498350000|2022-01-18 09:32:30|138.89|136.69|138.79|136.59|138.89|136.69|138.79|136.59|0
1642498360000|2022-01-18 09:32:40|138.89|136.69|138.79|136.59|138.89|136.69|138.69|136.49|0
1642498370000|2022-01-18 09:32:50|138.89|136.69|138.99|136.79|138.99|136.79|138.89|136.69|0
1642498380000|2022-01-18 09:33:00|138.89|136.69|138.89|136.69|138.99|136.79|138.89|136.69|0
1642498390000|2022-01-18 09:33:10|138.59|136.39|138.59|136.39|138.79|136.59|138.59|136.39|0
1642498400000|2022-01-18 09:33:20|138.49|136.29|138.59|136.39|138.59|136.39|138.49|136.29|0
1642498410000|2022-01-18 09:33:30|138.79|136.59|138.59|136.39|138.79|136.59|138.59|136.39|0
1642498420000|2022-01-18 09:33:40|138.49|136.29|138.29|136.09|138.49|136.29|138.29|136.09|0
1642498430000|2022-01-18 09:33:50|138.39|136.19|138.09|135.89|138.39|136.19|138.09|135.89|0
1642498440000|2022-01-18 09:34:00|138.19|135.99|138.03|135.83|138.19|135.99|138.03|135.83|0
1642498450000|2022-01-18 09:34:10|138.08|135.88|138.03|135.83|138.08|135.88|138.03|135.83|0
1642498460000|2022-01-18 09:34:20|137.98|135.78|138.08|135.88|138.08|135.88|137.98|135.78|0
1642498470000|2022-01-18 09:34:30|138.13|135.93|137.98|135.78|138.13|135.93|137.98|135.78|0
1642498480000|2022-01-18 09:34:40|138.08|135.88|138.18|135.98|138.18|135.98|138.08|135.88|0
1642498490000|2022-01-18 09:34:50|138.08|135.88|137.73|135.53|138.08|135.88|137.73|135.53|0
1642498500000|2022-01-18 09:35:00|137.63|135.43|137.59|135.39|137.73|135.53|137.59|135.39|0
1642498510000|2022-01-18 09:35:10|137.49|135.29|137.68|135.48|137.68|135.48|137.29|135.09|0
1642498520000|2022-01-18 09:35:20|137.88|135.68|137.78|135.58|137.88|135.68|137.78|135.58|0
1642498530000|2022-01-18 09:35:30|137.98|135.78|138.08|135.88|138.08|135.88|137.98|135.78|0
1642498540000|2022-01-18 09:35:40|137.98|135.78|137.88|135.68|138.08|135.88|137.88|135.68|0
1642498550000|2022-01-18 09:35:50|137.78|135.58|137.53|135.33|137.78|135.58|137.53|135.33|0
1642498560000|2022-01-18 09:36:00|137.73|135.53|137.78|135.58|137.78|135.58|137.63|135.43|0
1642498570000|2022-01-18 09:36:10|137.58|135.38|137.39|135.19|137.58|135.38|137.39|135.19|0
1642498580000|2022-01-18 09:36:20|137.43|135.23|137.39|135.19|137.43|135.23|137.29|135.09|0
1642498590000|2022-01-18 09:36:30|137.58|135.38|137.58|135.38|137.73|135.53|137.58|135.38|0
1642498600000|2022-01-18 09:36:40|137.63|135.43|137.58|135.38|137.78|135.58|137.58|135.38|0
1642498610000|2022-01-18 09:36:50|137.53|135.33|137.38|135.18|137.53|135.33|137.23|135.03|0
1642498620000|2022-01-18 09:37:00|137.23|135.03|137.29|135.09|137.29|135.09|137.23|135.03|0
1642498630000|2022-01-18 09:37:10|137.19|134.99|137.09|134.89|137.19|134.99|137.09|134.89|0
1642498640000|2022-01-18 09:37:20|137.19|134.99|136.59|134.39|137.19|134.99|136.59|134.39|0
1642498650000|2022-01-18 09:37:30|136.49|134.29|136.74|134.54|136.74|134.54|136.49|134.29|0
1642498660000|2022-01-18 09:37:40|136.69|134.49|137.13|134.93|137.13|134.93|136.69|134.49|0
1642498670000|2022-01-18 09:37:50|136.89|134.69|136.89|134.69|136.89|134.69|136.79|134.59|0
1642498680000|2022-01-18 09:38:00|137.19|134.99|137.09|134.89|137.19|134.99|137.09|134.89|0
1642498690000|2022-01-18 09:38:10|136.89|134.69|136.79|134.59|136.89|134.69|136.79|134.59|0
1642498700000|2022-01-18 09:38:20|136.83|134.63|136.93|134.73|136.93|134.73|136.79|134.59|0
1642498710000|2022-01-18 09:38:30|136.89|134.69|136.79|134.59|136.89|134.69|136.79|134.59|0
1642498720000|2022-01-18 09:38:40|136.69|134.49|136.79|134.59|136.79|134.59|136.69|134.49|0
1642498730000|2022-01-18 09:38:50|136.89|134.69|136.89|134.69|136.89|134.69|136.89|134.69|0
1642498740000|2022-01-18 09:39:00|136.99|134.79|137.28|135.08|137.38|135.18|136.99|134.79|0
1642498750000|2022-01-18 09:39:10|137.38|135.18|137.28|135.08|137.38|135.18|137.28|135.08|0
1642498760000|2022-01-18 09:39:20|137.38|135.18|137.58|135.38|137.58|135.38|137.28|135.08|0
1642498770000|2022-01-18 09:39:30|137.63|135.43|137.63|135.43|137.63|135.43|137.58|135.38|0
1642498780000|2022-01-18 09:39:40|137.48|135.28|137.48|135.28|137.53|135.33|137.48|135.28|0
1642498790000|2022-01-18 09:39:50|137.53|135.33|137.48|135.28|137.53|135.33|137.38|135.18|0
1642498800000|2022-01-18 09:40:00|137.58|135.38|137.58|135.38|137.58|135.38|137.58|135.38|0
1642498810000|2022-01-18 09:40:10|137.48|135.28|137.53|135.33|137.53|135.33|137.48|135.28|0
1642498820000|2022-01-18 09:40:20|137.48|135.28|137.58|135.38|137.68|135.48|137.48|135.28|0
1642498830000|2022-01-18 09:40:30|137.68|135.48|137.38|135.18|137.68|135.48|137.38|135.18|0
1642498840000|2022-01-18 09:40:40|137.28|135.08|137.28|135.08|137.28|135.08|137.28|135.08|0
1642498850000|2022-01-18 09:40:50|137.33|135.13|137.38|135.18|137.38|135.18|137.33|135.13|0
1642498860000|2022-01-18 09:41:00|137.18|134.98|137.08|134.88|137.18|134.98|137.08|134.88|0
1642498870000|2022-01-18 09:41:10|137.28|135.08|136.69|134.49|137.28|135.08|136.69|134.49|0
1642498880000|2022-01-18 09:41:20|136.49|134.29|136.54|134.34|136.54|134.34|136.39|134.19|0
1642498890000|2022-01-18 09:41:30|136.59|134.39|136.59|134.39|136.59|134.39|136.54|134.34|0
1642498900000|2022-01-18 09:41:40|136.88|134.68|137.08|134.88|137.08|134.88|136.88|134.68|0
1642498910000|2022-01-18 09:41:50|137.23|135.03|137.28|135.08|137.28|135.08|137.23|135.03|0
1642498920000|2022-01-18 09:42:00|137.18|134.98|137.38|135.18|137.38|135.18|137.18|134.98|0
1642498930000|2022-01-18 09:42:10|137.33|135.13|137.38|135.18|137.48|135.28|137.33|135.13|0
1642498940000|2022-01-18 09:42:20|137.18|134.98|136.88|134.68|137.18|134.98|136.88|134.68|0
1642498950000|2022-01-18 09:42:30|136.98|134.78|136.88|134.68|136.98|134.78|136.88|134.68|0
1642498960000|2022-01-18 09:42:40|136.83|134.63|136.98|134.78|136.98|134.78|136.78|134.58|0
1642498970000|2022-01-18 09:42:50|136.88|134.68|136.59|134.39|136.88|134.68|136.59|134.39|0
1642498980000|2022-01-18 09:43:00|136.49|134.29|136.69|134.49|136.69|134.49|136.39|134.19|0
1642498990000|2022-01-18 09:43:10|136.29|134.09|136.29|134.09|136.29|134.09|136.29|134.09|0
1642499000000|2022-01-18 09:43:20|136.19|133.99|136.19|133.99|136.19|133.99|135.79|133.59|0
1642499010000|2022-01-18 09:43:30|136.29|134.09|136.29|134.09|136.29|134.09|136.19|133.99|0
1642499020000|2022-01-18 09:43:40|136.39|134.19|136.49|134.29|136.49|134.29|136.39|134.19|0
1642499030000|2022-01-18 09:43:50|136.39|134.19|136.88|134.68|136.88|134.68|136.39|134.19|0
1642499040000|2022-01-18 09:44:00|137.08|134.88|137.48|135.28|137.58|135.38|137.08|134.88|0
1642499050000|2022-01-18 09:44:10|137.58|135.38|137.48|135.28|137.58|135.38|137.48|135.28|0
1642499060000|2022-01-18 09:44:20|137.53|135.33|137.48|135.28|137.53|135.33|137.43|135.23|0
1642499070000|2022-01-18 09:44:30|137.63|135.43|137.58|135.38|137.63|135.43|137.48|135.28|0
1642499080000|2022-01-18 09:44:40|137.68|135.48|137.88|135.68|137.88|135.68|137.68|135.48|0
1642499090000|2022-01-18 09:44:50|137.98|135.78|138.13|135.93|138.18|135.98|137.98|135.78|0
1642499100000|2022-01-18 09:45:00|137.98|135.78|138.13|135.93|138.18|135.98|137.88|135.68|0
1642499110000|2022-01-18 09:45:10|138.28|136.08|138.18|135.98|138.28|136.08|138.08|135.88|0
1642499120000|2022-01-18 09:45:20|138.08|135.88|137.98|135.78|138.18|135.98|137.98|135.78|0
1642499130000|2022-01-18 09:45:30|138.08|135.88|137.98|135.78|138.08|135.88|137.98|135.78|0
1642499140000|2022-01-18 09:45:40|137.88|135.68|138.18|135.98|138.18|135.98|137.88|135.68|0
1642499150000|2022-01-18 09:45:50|138.08|135.88|138.38|136.18|138.38|136.18|138.08|135.88|0
1642499160000|2022-01-18 09:46:00|138.18|135.98|138.03|135.83|138.18|135.98|138.03|135.83|0
1642499170000|2022-01-18 09:46:10|137.88|135.68|137.88|135.68|137.98|135.78|137.88|135.68|0
1642499180000|2022-01-18 09:46:20|137.98|135.78|138.38|136.18|138.38|136.18|137.98|135.78|0
1642499190000|2022-01-18 09:46:30|138.48|136.28|138.48|136.28|138.58|136.38|138.48|136.28|0
1642499200000|2022-01-18 09:46:40|138.43|136.23|138.48|136.28|138.48|136.28|138.38|136.18|0
1642499210000|2022-01-18 09:46:50|138.68|136.48|138.38|136.18|138.68|136.48|138.38|136.18|0
1642499220000|2022-01-18 09:47:00|138.48|136.28|138.68|136.48|138.68|136.48|138.38|136.18|0
1642499230000|2022-01-18 09:47:10|138.58|136.38|138.68|136.48|138.68|136.48|138.58|136.38|0
1642499240000|2022-01-18 09:47:20|138.58|136.38|138.38|136.18|138.58|136.38|138.38|136.18|0
1642499250000|2022-01-18 09:47:30|138.18|135.98|138.18|135.98|138.18|135.98|138.18|135.98|0
1642499260000|2022-01-18 09:47:40|138.23|136.03|138.38|136.18|138.38|136.18|138.23|136.03|0
1642499270000|2022-01-18 09:47:50|138.48|136.28|138.28|136.08|138.48|136.28|138.28|136.08|0
1642499280000|2022-01-18 09:48:00|138.33|136.13|138.48|136.28|138.48|136.28|138.28|136.08|0
1642499290000|2022-01-18 09:48:10|138.58|136.38|138.48|136.28|138.58|136.38|138.48|136.28|0
1642499300000|2022-01-18 09:48:20|138.58|136.38|138.48|136.28|138.58|136.38|138.48|136.28|0
1642499310000|2022-01-18 09:48:30|138.58|136.38|138.58|136.38|138.58|136.38|138.48|136.28|0
1642499320000|2022-01-18 09:48:40|138.48|136.28|138.88|136.68|138.88|136.68|138.48|136.28|0
1642499330000|2022-01-18 09:48:50|138.98|136.78|139.28|137.08|139.28|137.08|138.93|136.73|0
1642499340000|2022-01-18 09:49:00|139.38|137.18|139.28|137.08|139.38|137.18|139.28|137.08|0
1642499350000|2022-01-18 09:49:10|139.18|136.98|139.68|137.48|139.68|137.48|139.18|136.98|0
1642499360000|2022-01-18 09:49:20|139.78|137.58|139.73|137.53|139.89|137.69|139.73|137.53|0
1642499370000|2022-01-18 09:49:30|139.78|137.58|139.38|137.18|139.78|137.58|139.28|137.08|0
1642499380000|2022-01-18 09:49:40|139.48|137.28|139.58|137.38|139.58|137.38|139.48|137.28|0
1642499390000|2022-01-18 09:49:50|139.68|137.48|139.73|137.53|139.73|137.53|139.68|137.48|0
1642499400000|2022-01-18 09:50:00|139.78|137.58|140.19|137.99|140.19|137.99|139.78|137.58|0
1642499410000|2022-01-18 09:50:10|139.99|137.79|140.19|137.99|140.19|137.99|139.99|137.79|0
1642499420000|2022-01-18 09:50:20|140.09|137.89|140.09|137.89|140.19|137.99|140.09|137.89|0
1642499430000|2022-01-18 09:50:30|140.29|138.09|140.29|138.09|140.39|138.19|140.29|138.09|0
1642499440000|2022-01-18 09:50:40|140.59|138.39|140.29|138.09|140.59|138.39|140.29|138.09|0
1642499450000|2022-01-18 09:50:50|140.39|138.19|140.29|138.09|140.39|138.19|140.29|138.09|0
1642499460000|2022-01-18 09:51:00|140.19|137.99|140.19|137.99|140.19|137.99|140.19|137.99|0
1642499470000|2022-01-18 09:51:10|140.09|137.89|140.09|137.89|140.19|137.99|140.09|137.89|0
1642499480000|2022-01-18 09:51:20|139.99|137.79|140.09|137.89|140.19|137.99|139.99|137.79|0
1642499490000|2022-01-18 09:51:30|139.99|137.79|139.73|137.53|139.99|137.79|139.73|137.53|0
1642499500000|2022-01-18 09:51:40|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1642499510000|2022-01-18 09:51:50|139.68|137.48|139.99|137.79|139.99|137.79|139.68|137.48|0
1642499520000|2022-01-18 09:52:00|140.19|137.99|139.99|137.79|140.19|137.99|139.93|137.73|0
1642499530000|2022-01-18 09:52:10|139.88|137.68|139.88|137.68|139.88|137.68|139.78|137.58|0
1642499550000|2022-01-18 09:52:30|140.09|137.89|139.88|137.68|140.09|137.89|139.88|137.68|0
1642499560000|2022-01-18 09:52:40|140.09|137.89|140.19|137.99|140.19|137.99|140.09|137.89|0
1642499570000|2022-01-18 09:52:50|140.29|138.09|140.39|138.19|140.39|138.19|140.29|138.09|0
1642499580000|2022-01-18 09:53:00|140.29|138.09|140.49|138.29|140.59|138.39|140.29|138.09|0
1642499590000|2022-01-18 09:53:10|140.59|138.39|140.69|138.49|140.69|138.49|140.59|138.39|0
1642499600000|2022-01-18 09:53:20|140.59|138.39|140.49|138.29|140.79|138.59|140.49|138.29|0
1642499610000|2022-01-18 09:53:30|140.09|137.89|140.29|138.09|140.29|138.09|140.09|137.89|0
1642499620000|2022-01-18 09:53:40|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1642499630000|2022-01-18 09:53:50|140.69|138.49|140.64|138.44|140.79|138.59|140.59|138.39|0
1642499640000|2022-01-18 09:54:00|140.49|138.29|140.69|138.49|140.69|138.49|140.39|138.19|0
1642499650000|2022-01-18 09:54:10|140.64|138.44|140.49|138.29|140.64|138.44|140.49|138.29|0
1642499660000|2022-01-18 09:54:20|140.59|138.39|140.69|138.49|140.69|138.49|140.59|138.39|0
1642499670000|2022-01-18 09:54:30|140.59|138.39|140.39|138.19|140.59|138.39|140.39|138.19|0
1642499680000|2022-01-18 09:54:40|140.19|137.99|140.29|138.09|140.39|138.19|140.19|137.99|0
1642499690000|2022-01-18 09:54:50|140.39|138.19|140.39|138.19|140.49|138.29|140.39|138.19|0
1642499700000|2022-01-18 09:55:00|140.44|138.24|140.49|138.29|140.49|138.29|140.44|138.24|0
1642499710000|2022-01-18 09:55:10|140.39|138.19|140.34|138.14|140.39|138.19|140.29|138.09|0
1642499720000|2022-01-18 09:55:20|140.39|138.19|140.08|137.88|140.39|138.19|140.08|137.88|0
1642499730000|2022-01-18 09:55:30|140.19|137.99|140.29|138.09|140.29|138.09|140.19|137.99|0
1642499740000|2022-01-18 09:55:40|140.34|138.14|140.19|137.99|140.34|138.14|140.19|137.99|0
1642499750000|2022-01-18 09:55:50|140.08|137.88|140.08|137.88|140.08|137.88|139.98|137.78|0
1642499760000|2022-01-18 09:56:00|140.13|137.93|140.08|137.88|140.13|137.93|140.08|137.88|0
1642499770000|2022-01-18 09:56:10|139.98|137.78|139.98|137.78|139.98|137.78|139.98|137.78|0
1642499780000|2022-01-18 09:56:20|139.78|137.58|139.88|137.68|139.88|137.68|139.78|137.58|0
1642499790000|2022-01-18 09:56:30|139.78|137.58|139.88|137.68|139.88|137.68|139.78|137.58|0
1642499800000|2022-01-18 09:56:40|139.98|137.78|139.88|137.68|140.03|137.83|139.88|137.68|0
1642499810000|2022-01-18 09:56:50|139.98|137.78|139.68|137.48|139.98|137.78|139.68|137.48|0
1642499820000|2022-01-18 09:57:00|139.88|137.68|139.98|137.78|139.98|137.78|139.88|137.68|0
1642499830000|2022-01-18 09:57:10|139.78|137.58|139.58|137.38|139.78|137.58|139.58|137.38|0
1642499840000|2022-01-18 09:57:20|139.68|137.48|139.58|137.38|139.68|137.48|139.58|137.38|0
1642499850000|2022-01-18 09:57:30|139.68|137.48|139.48|137.28|139.68|137.48|139.33|137.13|0
1642499860000|2022-01-18 09:57:40|139.28|137.08|139.08|136.88|139.38|137.18|139.08|136.88|0
1642499870000|2022-01-18 09:57:50|139.18|136.98|139.18|136.98|139.28|137.08|139.08|136.88|0
1642499880000|2022-01-18 09:58:00|139.48|137.28|139.68|137.48|139.68|137.48|139.48|137.28|0
1642499890000|2022-01-18 09:58:10|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1642499900000|2022-01-18 09:58:20|139.68|137.48|139.68|137.48|139.68|137.48|139.58|137.38|0
1642499920000|2022-01-18 09:58:40|139.58|137.38|139.48|137.28|139.58|137.38|139.48|137.28|0
1642499930000|2022-01-18 09:58:50|139.38|137.18|139.28|137.08|139.38|137.18|139.28|137.08|0
1642499940000|2022-01-18 09:59:00|139.18|136.98|139.28|137.08|139.28|137.08|139.18|136.98|0
1642499950000|2022-01-18 09:59:10|139.48|137.28|139.78|137.58|139.78|137.58|139.48|137.28|0
1642499960000|2022-01-18 09:59:20|139.73|137.53|139.38|137.18|139.73|137.53|139.38|137.18|0
1642499970000|2022-01-18 09:59:30|139.48|137.28|139.28|137.08|139.48|137.28|139.28|137.08|0
1642499980000|2022-01-18 09:59:40|139.18|136.98|139.18|136.98|139.18|136.98|139.18|136.98|0
1642499990000|2022-01-18 09:59:50|139.28|137.08|139.48|137.28|139.48|137.28|139.28|137.08|0
1642500000000|2022-01-18 10:00:00|139.38|137.18|139.48|137.28|139.48|137.28|139.38|137.18|0
1642500010000|2022-01-18 10:00:10|139.38|137.18|139.78|137.58|139.78|137.58|139.38|137.18|0
1642500020000|2022-01-18 10:00:20|139.68|137.48|140.18|137.98|140.18|137.98|139.68|137.48|0
1642500030000|2022-01-18 10:00:30|140.08|137.88|139.88|137.68|140.08|137.88|139.68|137.48|0
1642500040000|2022-01-18 10:00:40|139.78|137.58|140.23|138.03|140.23|138.03|139.78|137.58|0
1642500050000|2022-01-18 10:00:50|140.28|138.08|140.13|137.93|140.49|138.29|139.98|137.78|0
1642500060000|2022-01-18 10:01:00|140.18|137.98|139.92|137.72|140.18|137.98|139.51|137.31|0
1642500070000|2022-01-18 10:01:10|139.81|137.61|139.92|137.72|139.92|137.72|139.81|137.61|0
1642500080000|2022-01-18 10:01:20|140.02|137.82|139.92|137.72|140.02|137.82|139.92|137.72|0
1642500090000|2022-01-18 10:01:30|139.61|137.41|139.81|137.61|139.81|137.61|139.61|137.41|0
1642500100000|2022-01-18 10:01:40|139.61|137.41|139.61|137.41|139.71|137.51|139.61|137.41|0
1642500110000|2022-01-18 10:01:50|139.71|137.51|139.31|137.11|139.81|137.61|139.31|137.11|0
1642500120000|2022-01-18 10:02:00|139.26|137.06|139.21|137.01|139.26|137.06|139.21|137.01|0
1642500130000|2022-01-18 10:02:10|139.16|136.96|139.41|137.21|139.41|137.21|139.16|136.96|0
1642500140000|2022-01-18 10:02:20|139.46|137.26|139.51|137.31|139.61|137.41|139.46|137.26|0
1642500150000|2022-01-18 10:02:30|139.56|137.36|139.41|137.21|139.56|137.36|139.41|137.21|0
1642500160000|2022-01-18 10:02:40|139.36|137.16|139.41|137.21|139.41|137.21|139.31|137.11|0
1642500170000|2022-01-18 10:02:50|139.31|137.11|139.26|137.06|139.31|137.11|139.26|137.06|0
1642500180000|2022-01-18 10:03:00|139.31|137.11|139.61|137.41|139.61|137.41|139.31|137.11|0
1642500190000|2022-01-18 10:03:10|139.81|137.61|139.91|137.71|139.91|137.71|139.81|137.61|0
1642500200000|2022-01-18 10:03:20|139.96|137.76|140.12|137.92|140.12|137.92|139.96|137.76|0
1642500210000|2022-01-18 10:03:30|140.02|137.82|140.22|138.02|140.22|138.02|140.02|137.82|0
1642500220000|2022-01-18 10:03:40|140.12|137.92|140.22|138.02|140.22|138.02|140.12|137.92|0
1642500230000|2022-01-18 10:03:50|140.12|137.92|140.16|137.96|140.22|138.02|140.12|137.92|0
1642500240000|2022-01-18 10:04:00|140.02|137.82|140.42|138.22|140.42|138.22|140.02|137.82|0
1642500250000|2022-01-18 10:04:10|140.32|138.12|140.32|138.12|140.42|138.22|140.32|138.12|0
1642500260000|2022-01-18 10:04:20|140.22|138.02|140.16|137.96|140.22|138.02|140.12|137.92|0
1642500270000|2022-01-18 10:04:30|139.91|137.71|139.91|137.71|140.01|137.81|139.91|137.71|0
1642500280000|2022-01-18 10:04:40|139.96|137.76|139.61|137.41|140.01|137.81|139.61|137.41|0
1642500290000|2022-01-18 10:04:50|139.51|137.31|139.51|137.31|139.51|137.31|139.41|137.21|0
1642500300000|2022-01-18 10:05:00|139.41|137.21|139.81|137.61|139.81|137.61|139.41|137.21|0
1642500310000|2022-01-18 10:05:10|139.91|137.71|139.61|137.41|139.91|137.71|139.61|137.41|0
1642500320000|2022-01-18 10:05:20|139.41|137.21|139.41|137.21|139.41|137.21|139.31|137.11|0
1642500330000|2022-01-18 10:05:30|139.31|137.11|139.36|137.16|139.36|137.16|139.31|137.11|0
1642500340000|2022-01-18 10:05:40|139.31|137.11|139.31|137.11|139.31|137.11|139.26|137.06|0
1642500350000|2022-01-18 10:05:50|139.26|137.06|139.21|137.01|139.26|137.06|139.21|137.01|0
1642500360000|2022-01-18 10:06:00|139.11|136.91|139.31|137.11|139.31|137.11|139.11|136.91|0
1642500370000|2022-01-18 10:06:10|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1642500380000|2022-01-18 10:06:20|139.31|137.11|139.21|137.01|139.31|137.11|139.15|136.95|0
1642500390000|2022-01-18 10:06:30|139.31|137.11|139.11|136.91|139.31|137.11|139.01|136.81|0
1642500400000|2022-01-18 10:06:40|139.05|136.85|139.01|136.81|139.05|136.85|139.01|136.81|0
1642500410000|2022-01-18 10:06:50|139.11|136.91|139.11|136.91|139.21|137.01|139.11|136.91|0
1642500420000|2022-01-18 10:07:00|139.01|136.81|138.9|136.7|139.01|136.81|138.9|136.7|0
1642500430000|2022-01-18 10:07:10|139.01|136.81|139.01|136.81|139.01|136.81|139.01|136.81|0
1642500440000|2022-01-18 10:07:20|139.21|137.01|138.95|136.75|139.21|137.01|138.95|136.75|0
1642500450000|2022-01-18 10:07:30|139.01|136.81|139.21|137.01|139.21|137.01|139.01|136.81|0
1642500460000|2022-01-18 10:07:40|139.15|136.95|139.11|136.91|139.15|136.95|139.11|136.91|0
1642500480000|2022-01-18 10:08:00|139.21|137.01|139.21|137.01|139.31|137.11|139.21|137.01|0
1642500490000|2022-01-18 10:08:10|139.31|137.11|139.31|137.11|139.31|137.11|139.21|137.01|0
1642500500000|2022-01-18 10:08:20|139.11|136.91|139.36|137.16|139.36|137.16|139.11|136.91|0
1642500510000|2022-01-18 10:08:30|139.31|137.11|139.51|137.31|139.51|137.31|139.31|137.11|0
1642500520000|2022-01-18 10:08:40|139.41|137.21|139.31|137.11|139.41|137.21|139.21|137.01|0
1642500530000|2022-01-18 10:08:50|139.21|137.01|139.21|137.01|139.21|137.01|139.05|136.85|0
1642500540000|2022-01-18 10:09:00|139.15|136.95|139.21|137.01|139.41|137.21|139.15|136.95|0
1642500550000|2022-01-18 10:09:10|139.1|136.9|139|136.8|139.1|136.9|138.8|136.6|0
1642500560000|2022-01-18 10:09:20|139.05|136.85|139|136.8|139.05|136.85|139|136.8|0
1642500570000|2022-01-18 10:09:30|139.1|136.9|139.41|137.21|139.41|137.21|139.1|136.9|0
1642500580000|2022-01-18 10:09:40|139.51|137.31|139.51|137.31|139.61|137.41|139.41|137.21|0
1642500590000|2022-01-18 10:09:50|139.61|137.41|139.61|137.41|139.81|137.61|139.61|137.41|0
1642500600000|2022-01-18 10:10:00|139.71|137.51|139.81|137.61|139.81|137.61|139.61|137.41|0
1642500610000|2022-01-18 10:10:10|139.91|137.71|140.01|137.81|140.01|137.81|139.91|137.71|0
1642500620000|2022-01-18 10:10:20|139.81|137.61|139.91|137.71|140.01|137.81|139.81|137.61|0
1642500630000|2022-01-18 10:10:30|140.06|137.86|139.91|137.71|140.06|137.86|139.91|137.71|0
1642500640000|2022-01-18 10:10:40|140.01|137.81|139.81|137.61|140.01|137.81|139.81|137.61|0
1642500650000|2022-01-18 10:10:50|139.86|137.66|139.81|137.61|139.86|137.66|139.81|137.61|0
1642500660000|2022-01-18 10:11:00|139.76|137.56|139.81|137.61|139.91|137.71|139.76|137.56|0
1642500670000|2022-01-18 10:11:10|139.91|137.71|139.91|137.71|140.01|137.81|139.91|137.71|0
1642500680000|2022-01-18 10:11:20|140.01|137.81|140.01|137.81|140.01|137.81|140.01|137.81|0
1642500690000|2022-01-18 10:11:30|139.81|137.61|140.01|137.81|140.01|137.81|139.81|137.61|0
1642500700000|2022-01-18 10:11:40|139.91|137.71|140.01|137.81|140.01|137.81|139.91|137.71|0
1642500710000|2022-01-18 10:11:50|140.11|137.91|140.21|138.01|140.21|138.01|140.11|137.91|0
1642500720000|2022-01-18 10:12:00|140.32|138.12|140.26|138.06|140.32|138.12|140.21|138.01|0
1642500730000|2022-01-18 10:12:10|140.31|138.11|140.21|138.01|140.31|138.11|140.21|138.01|0
1642500740000|2022-01-18 10:12:20|140.26|138.06|140.52|138.32|140.52|138.32|140.21|138.01|0
1642500750000|2022-01-18 10:12:30|140.72|138.52|140.92|138.72|141.02|138.82|140.72|138.52|0
1642500760000|2022-01-18 10:12:40|140.82|138.62|141.02|138.82|141.02|138.82|140.82|138.62|0
1642500770000|2022-01-18 10:12:50|141.13|138.93|140.82|138.62|141.13|138.93|140.82|138.62|0
1642500780000|2022-01-18 10:13:00|140.62|138.42|140.62|138.42|140.72|138.52|140.52|138.32|0
1642500790000|2022-01-18 10:13:10|140.57|138.37|140.62|138.42|140.62|138.42|140.57|138.37|0
1642500800000|2022-01-18 10:13:20|140.42|138.22|140.52|138.32|140.52|138.32|140.42|138.22|0
1642500810000|2022-01-18 10:13:30|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1642500820000|2022-01-18 10:13:40|140.52|138.32|140.52|138.32|140.52|138.32|140.52|138.32|0
1642500830000|2022-01-18 10:13:50|140.42|138.22|140.82|138.62|140.82|138.62|140.42|138.22|0
1642500840000|2022-01-18 10:14:00|140.92|138.72|140.72|138.52|140.92|138.72|140.72|138.52|0
1642500850000|2022-01-18 10:14:10|140.92|138.72|140.92|138.72|140.92|138.72|140.82|138.62|0
1642500860000|2022-01-18 10:14:20|140.82|138.62|140.82|138.62|140.82|138.62|140.82|138.62|0
1642500870000|2022-01-18 10:14:30|140.72|138.52|140.72|138.52|140.72|138.52|140.62|138.42|0
1642500880000|2022-01-18 10:14:40|140.82|138.62|141.02|138.82|141.07|138.87|140.82|138.62|0
1642500890000|2022-01-18 10:14:50|141.13|138.93|141.02|138.82|141.13|138.93|140.92|138.72|0
1642500900000|2022-01-18 10:15:00|140.92|138.72|140.82|138.62|140.92|138.72|140.82|138.62|0
1642500910000|2022-01-18 10:15:10|140.72|138.52|140.52|138.32|140.72|138.52|140.52|138.32|0
1642500920000|2022-01-18 10:15:20|140.62|138.42|140.72|138.52|140.82|138.62|140.62|138.42|0
1642500930000|2022-01-18 10:15:30|140.82|138.62|140.67|138.47|140.82|138.62|140.52|138.32|0
1642500940000|2022-01-18 10:15:40|140.72|138.52|140.72|138.52|140.82|138.62|140.72|138.52|0
1642500950000|2022-01-18 10:15:50|140.77|138.57|140.92|138.72|140.92|138.72|140.77|138.57|0
1642500960000|2022-01-18 10:16:00|141.02|138.82|140.72|138.52|141.12|138.92|140.72|138.52|0
1642500970000|2022-01-18 10:16:10|140.77|138.57|140.82|138.62|140.82|138.62|140.72|138.52|0
1642500980000|2022-01-18 10:16:20|140.62|138.42|140.52|138.32|140.62|138.42|140.52|138.32|0
1642500990000|2022-01-18 10:16:30|140.41|138.21|140.41|138.21|140.41|138.21|140.36|138.16|0
1642501000000|2022-01-18 10:16:40|140.31|138.11|140.36|138.16|140.36|138.16|140.31|138.11|0
1642501010000|2022-01-18 10:16:50|140.31|138.11|140.11|137.91|140.31|138.11|140.01|137.81|0
1642501020000|2022-01-18 10:17:00|140.01|137.81|140.01|137.81|140.11|137.91|140.01|137.81|0
1642501030000|2022-01-18 10:17:10|139.91|137.71|139.96|137.76|140.01|137.81|139.91|137.71|0
1642501040000|2022-01-18 10:17:20|140.11|137.91|140.11|137.91|140.11|137.91|140.11|137.91|0
1642501050000|2022-01-18 10:17:30|139.91|137.71|139.71|137.51|139.91|137.71|139.71|137.51|0
1642501060000|2022-01-18 10:17:40|139.6|137.4|139.81|137.61|139.81|137.61|139.6|137.4|0
1642501070000|2022-01-18 10:17:50|139.91|137.71|140.11|137.91|140.11|137.91|139.91|137.71|0
1642501080000|2022-01-18 10:18:00|140.01|137.81|140.01|137.81|140.01|137.81|140.01|137.81|0
1642501090000|2022-01-18 10:18:10|140.06|137.86|139.86|137.66|140.06|137.86|139.81|137.61|0
1642501100000|2022-01-18 10:18:20|139.81|137.61|139.4|137.2|139.81|137.61|139.4|137.2|0
1642501110000|2022-01-18 10:18:30|139.5|137.3|139.5|137.3|139.5|137.3|139.4|137.2|0
1642501120000|2022-01-18 10:18:40|139.6|137.4|139.4|137.2|139.6|137.4|139.4|137.2|0
1642501130000|2022-01-18 10:18:50|139.3|137.1|139.4|137.2|139.4|137.2|139.3|137.1|0
1642501140000|2022-01-18 10:19:00|139.35|137.15|139.3|137.1|139.35|137.15|139.3|137.1|0
1642501150000|2022-01-18 10:19:10|139.35|137.15|139.4|137.2|139.4|137.2|139.3|137.1|0
1642501160000|2022-01-18 10:19:20|139.5|137.3|139.6|137.4|139.6|137.4|139.4|137.2|0
1642501170000|2022-01-18 10:19:30|139.5|137.3|139.71|137.51|139.81|137.61|139.4|137.2|0
1642501180000|2022-01-18 10:19:40|139.75|137.55|139.81|137.61|139.81|137.61|139.7|137.5|0
1642501190000|2022-01-18 10:19:50|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1642501200000|2022-01-18 10:20:00|139.81|137.61|139.6|137.4|139.81|137.61|139.6|137.4|0
1642501210000|2022-01-18 10:20:10|139.7|137.5|140.01|137.81|140.01|137.81|139.7|137.5|0
1642501220000|2022-01-18 10:20:20|140.06|137.86|140.21|138.01|140.21|138.01|140.06|137.86|0
1642501230000|2022-01-18 10:20:30|140.26|138.06|140.01|137.81|140.26|138.06|140.01|137.81|0
1642501240000|2022-01-18 10:20:40|140.06|137.86|140.01|137.81|140.11|137.91|140.01|137.81|0
1642501250000|2022-01-18 10:20:50|140.11|137.91|140.16|137.96|140.21|138.01|140.11|137.91|0
1642501260000|2022-01-18 10:21:00|140.11|137.91|140.31|138.11|140.31|138.11|140.11|137.91|0
1642501270000|2022-01-18 10:21:10|140.36|138.16|140.31|138.11|140.41|138.21|140.31|138.11|0
1642501280000|2022-01-18 10:21:20|140.41|138.21|139.91|137.71|140.41|138.21|139.91|137.71|0
1642501290000|2022-01-18 10:21:30|140.01|137.81|139.95|137.75|140.01|137.81|139.95|137.75|0
1642501300000|2022-01-18 10:21:40|140.06|137.86|140.01|137.81|140.06|137.86|139.91|137.71|0
1642501310000|2022-01-18 10:21:50|140.11|137.91|140.01|137.81|140.11|137.91|139.91|137.71|0
1642501320000|2022-01-18 10:22:00|140.11|137.91|140.06|137.86|140.11|137.91|140.06|137.86|0
1642501330000|2022-01-18 10:22:10|140.01|137.81|139.91|137.71|140.01|137.81|139.91|137.71|0
1642501340000|2022-01-18 10:22:20|140.01|137.81|140.31|138.11|140.31|138.11|140.01|137.81|0
1642501350000|2022-01-18 10:22:30|140.36|138.16|140.31|138.11|140.41|138.21|140.31|138.11|0
1642501360000|2022-01-18 10:22:40|140.41|138.21|140.21|138.01|140.41|138.21|140.21|138.01|0
1642501370000|2022-01-18 10:22:50|140.31|138.11|140.41|138.21|140.41|138.21|140.31|138.11|0
1642501380000|2022-01-18 10:23:00|140.31|138.11|140.51|138.31|140.51|138.31|140.31|138.11|0
1642501390000|2022-01-18 10:23:10|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1642501400000|2022-01-18 10:23:20|140.46|138.26|140.21|138.01|140.51|138.31|140.21|138.01|0
1642501410000|2022-01-18 10:23:30|140.16|137.96|140.31|138.11|140.31|138.11|140.16|137.96|0
1642501420000|2022-01-18 10:23:40|140.21|138.01|140.26|138.06|140.31|138.11|140.21|138.01|0
1642501430000|2022-01-18 10:23:50|140.16|137.96|140.31|138.11|140.31|138.11|140.16|137.96|0
1642501440000|2022-01-18 10:24:00|140.21|138.01|140.31|138.11|140.31|138.11|140.21|138.01|0
1642501450000|2022-01-18 10:24:10|140.21|138.01|140.31|138.11|140.31|138.11|140.21|138.01|0
1642501460000|2022-01-18 10:24:20|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1642501470000|2022-01-18 10:24:30|140.51|138.31|140.61|138.41|140.61|138.41|140.51|138.31|0
1642501480000|2022-01-18 10:24:40|140.71|138.51|140.82|138.62|140.82|138.62|140.71|138.51|0
1642501500000|2022-01-18 10:25:00|141.02|138.82|141.12|138.92|141.12|138.92|140.86|138.66|0
1642501510000|2022-01-18 10:25:10|141.22|139.02|141.43|139.23|141.53|139.33|141.22|139.02|0
1642501520000|2022-01-18 10:25:20|141.53|139.33|141.43|139.23|141.53|139.33|141.32|139.12|0
1642501530000|2022-01-18 10:25:30|141.32|139.12|141.32|139.12|141.43|139.23|141.32|139.12|0
1642501540000|2022-01-18 10:25:40|141.43|139.23|141.22|139.02|141.43|139.23|141.22|139.02|0
1642501550000|2022-01-18 10:25:50|141.12|138.92|141.43|139.23|141.43|139.23|141.12|138.92|0
1642501560000|2022-01-18 10:26:00|141.53|139.33|141.42|139.22|141.63|139.43|141.42|139.22|0
1642501570000|2022-01-18 10:26:10|141.53|139.33|141.42|139.22|141.53|139.33|141.42|139.22|0
1642501580000|2022-01-18 10:26:20|141.32|139.12|141.42|139.22|141.42|139.22|141.32|139.12|0
1642501590000|2022-01-18 10:26:30|141.53|139.33|141.42|139.22|141.53|139.33|141.42|139.22|0
1642501600000|2022-01-18 10:26:40|141.32|139.12|141.47|139.27|141.47|139.27|141.32|139.12|0
1642501610000|2022-01-18 10:26:50|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1642501620000|2022-01-18 10:27:00|141.53|139.33|141.63|139.43|141.83|139.63|141.53|139.33|0
1642501630000|2022-01-18 10:27:10|141.42|139.22|141.63|139.43|141.63|139.43|141.32|139.12|0
1642501640000|2022-01-18 10:27:20|141.53|139.33|141.22|139.02|141.53|139.33|141.22|139.02|0
1642501650000|2022-01-18 10:27:30|141.12|138.92|140.92|138.72|141.12|138.92|140.92|138.72|0
1642501660000|2022-01-18 10:27:40|140.81|138.61|141.02|138.82|141.02|138.82|140.81|138.61|0
1642501670000|2022-01-18 10:27:50|140.96|138.76|140.96|138.76|140.96|138.76|140.86|138.66|0
1642501680000|2022-01-18 10:28:00|141.27|139.07|141.27|139.07|141.32|139.12|141.27|139.07|0
1642501690000|2022-01-18 10:28:10|141.22|139.02|141.57|139.37|141.57|139.37|141.22|139.02|0
1642501700000|2022-01-18 10:28:20|141.53|139.33|141.32|139.12|141.53|139.33|141.32|139.12|0
1642501710000|2022-01-18 10:28:30|141.42|139.22|141.53|139.33|141.53|139.33|141.32|139.12|0
1642501720000|2022-01-18 10:28:40|141.63|139.43|141.42|139.22|141.63|139.43|141.42|139.22|0
1642501730000|2022-01-18 10:28:50|141.47|139.27|141.63|139.43|141.63|139.43|141.47|139.27|0
1642501740000|2022-01-18 10:29:00|141.53|139.33|141.53|139.33|141.63|139.43|141.53|139.33|0
1642501750000|2022-01-18 10:29:10|141.47|139.27|141.53|139.33|141.53|139.33|141.42|139.22|0
1642501760000|2022-01-18 10:29:20|141.42|139.22|141.93|139.73|141.93|139.73|141.42|139.22|0
1642501770000|2022-01-18 10:29:30|141.98|139.78|142.03|139.83|142.03|139.83|141.98|139.78|0
1642501780000|2022-01-18 10:29:40|141.93|139.73|141.83|139.63|141.93|139.73|141.83|139.63|0
1642501790000|2022-01-18 10:29:50|141.73|139.53|141.73|139.53|141.93|139.73|141.73|139.53|0
1642501800000|2022-01-18 10:30:00|141.93|139.73|141.83|139.63|142.14|139.94|141.83|139.63|0
1642501810000|2022-01-18 10:30:10|141.73|139.53|141.73|139.53|141.73|139.53|141.63|139.43|0
1642501820000|2022-01-18 10:30:20|141.63|139.43|141.52|139.32|141.68|139.48|141.52|139.32|0
1642501830000|2022-01-18 10:30:30|141.88|139.68|141.73|139.53|141.88|139.68|141.68|139.48|0
1642501840000|2022-01-18 10:30:40|141.63|139.43|141.32|139.12|141.63|139.43|141.32|139.12|0
1642501850000|2022-01-18 10:30:50|141.42|139.22|141.47|139.27|141.63|139.43|141.42|139.22|0
1642501860000|2022-01-18 10:31:00|141.83|139.63|141.73|139.53|141.83|139.63|141.73|139.53|0
1642501870000|2022-01-18 10:31:10|141.52|139.32|141.73|139.53|141.73|139.53|141.52|139.32|0
1642501880000|2022-01-18 10:31:20|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1642501890000|2022-01-18 10:31:30|141.78|139.58|141.67|139.47|141.78|139.58|141.67|139.47|0
1642501900000|2022-01-18 10:31:40|141.73|139.53|141.73|139.53|141.83|139.63|141.63|139.43|0
1642501910000|2022-01-18 10:31:50|141.83|139.63|141.88|139.68|141.88|139.68|141.83|139.63|0
1642501920000|2022-01-18 10:32:00|141.93|139.73|142.03|139.83|142.03|139.83|141.93|139.73|0
1642501930000|2022-01-18 10:32:10|141.93|139.73|141.83|139.63|142.03|139.83|141.83|139.63|0
1642501940000|2022-01-18 10:32:20|141.73|139.53|141.32|139.12|141.73|139.53|141.32|139.12|0
1642501950000|2022-01-18 10:32:30|141.22|139.02|141.32|139.12|141.32|139.12|141.22|139.02|0
1642501960000|2022-01-18 10:32:40|141.42|139.22|141.37|139.17|141.42|139.22|141.37|139.17|0
1642501970000|2022-01-18 10:32:50|141.42|139.22|141.32|139.12|141.42|139.22|141.32|139.12|0
1642501980000|2022-01-18 10:33:00|141.17|138.97|141.12|138.92|141.22|139.02|141.12|138.92|0
1642501990000|2022-01-18 10:33:10|141.02|138.82|141.12|138.92|141.12|138.92|141.02|138.82|0
1642502000000|2022-01-18 10:33:20|141.06|138.86|141.06|138.86|141.06|138.86|140.91|138.71|0
1642502010000|2022-01-18 10:33:30|141.12|138.92|141.22|139.02|141.32|139.12|141.12|138.92|0
1642502020000|2022-01-18 10:33:40|141.27|139.07|141.12|138.92|141.32|139.12|141.12|138.92|0
1642502030000|2022-01-18 10:33:50|141.06|138.86|141.01|138.81|141.12|138.92|140.91|138.71|0
1642502040000|2022-01-18 10:34:00|141.12|138.92|140.91|138.71|141.12|138.92|140.91|138.71|0
1642502050000|2022-01-18 10:34:10|141.01|138.81|141.01|138.81|141.01|138.81|140.91|138.71|0
1642502060000|2022-01-18 10:34:20|141.06|138.86|140.81|138.61|141.06|138.86|140.81|138.61|0
1642502070000|2022-01-18 10:34:30|140.91|138.71|141.01|138.81|141.01|138.81|140.91|138.71|0
1642502080000|2022-01-18 10:34:40|140.86|138.66|140.86|138.66|140.86|138.66|140.86|138.66|0
1642502090000|2022-01-18 10:34:50|140.91|138.71|140.91|138.71|140.91|138.71|140.81|138.61|0
1642502100000|2022-01-18 10:35:00|140.96|138.76|141.22|139.02|141.22|139.02|140.96|138.76|0
1642502110000|2022-01-18 10:35:10|141.16|138.96|141.06|138.86|141.16|138.96|141.01|138.81|0
1642502120000|2022-01-18 10:35:20|141.01|138.81|140.86|138.66|141.01|138.81|140.81|138.61|0
1642502130000|2022-01-18 10:35:30|140.81|138.61|140.81|138.61|140.91|138.71|140.81|138.61|0
1642502140000|2022-01-18 10:35:40|140.61|138.41|140.51|138.31|140.61|138.41|140.51|138.31|0
1642502150000|2022-01-18 10:35:50|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1642502160000|2022-01-18 10:36:00|140.45|138.25|140.51|138.31|140.51|138.31|140.45|138.25|0
1642502170000|2022-01-18 10:36:10|140.45|138.25|140.56|138.36|140.56|138.36|140.41|138.21|0
1642502180000|2022-01-18 10:36:20|140.61|138.41|140.45|138.25|140.61|138.41|140.45|138.25|0
1642502190000|2022-01-18 10:36:30|140.41|138.21|140.2|138|140.41|138.21|140.2|138|0
1642502200000|2022-01-18 10:36:40|140.1|137.9|140|137.8|140.1|137.9|140|137.8|0
1642502210000|2022-01-18 10:36:50|140.1|137.9|140.3|138.1|140.3|138.1|140.1|137.9|0
1642502220000|2022-01-18 10:37:00|140.2|138|140.1|137.9|140.3|138.1|140.1|137.9|0
1642502230000|2022-01-18 10:37:10|140.15|137.95|140.4|138.2|140.4|138.2|140.15|137.95|0
1642502240000|2022-01-18 10:37:20|140.35|138.15|140.3|138.1|140.35|138.15|140.3|138.1|0
1642502250000|2022-01-18 10:37:30|140.4|138.2|140.3|138.1|140.4|138.2|140.3|138.1|0
1642502260000|2022-01-18 10:37:40|140.35|138.15|140.45|138.25|140.45|138.25|140.35|138.15|0
1642502270000|2022-01-18 10:37:50|140.3|138.1|140.51|138.31|140.51|138.31|140.3|138.1|0
1642502280000|2022-01-18 10:38:00|140.71|138.51|140.61|138.41|140.71|138.51|140.61|138.41|0
1642502290000|2022-01-18 10:38:10|140.66|138.46|140.81|138.61|140.81|138.61|140.66|138.46|0
1642502300000|2022-01-18 10:38:20|140.91|138.71|140.91|138.71|141.01|138.81|140.91|138.71|0
1642502310000|2022-01-18 10:38:30|141.01|138.81|141.01|138.81|141.01|138.81|141.01|138.81|0
1642502320000|2022-01-18 10:38:40|140.96|138.76|140.51|138.31|140.96|138.76|140.51|138.31|0
1642502330000|2022-01-18 10:38:50|140.61|138.41|139|136.8|140.61|138.41|139|136.8|0
1642502340000|2022-01-18 10:39:00|138.9|136.7|139|136.8|139|136.8|138.9|136.7|0
1642502350000|2022-01-18 10:39:10|138.9|136.7|138.9|136.7|138.9|136.7|138.9|136.7|0
1642502360000|2022-01-18 10:39:20|138.7|136.5|138.6|136.4|138.7|136.5|138.6|136.4|0
1642502370000|2022-01-18 10:39:30|138.5|136.3|138.4|136.2|138.5|136.3|138.4|136.2|0
1642502380000|2022-01-18 10:39:40|138.5|136.3|138.1|135.9|138.5|136.3|138.1|135.9|0
1642502390000|2022-01-18 10:39:50|138.5|136.3|138.4|136.2|138.5|136.3|138.4|136.2|0
1642502400000|2022-01-18 10:40:00|138.5|136.3|138.5|136.3|138.5|136.3|138.5|136.3|0
1642502410000|2022-01-18 10:40:10|138.4|136.2|138.4|136.2|138.4|136.2|138.2|136|0
1642502420000|2022-01-18 10:40:20|138.5|136.3|138.4|136.2|138.5|136.3|138.3|136.1|0
1642502430000|2022-01-18 10:40:30|138.2|136|138.1|135.9|138.2|136|138.1|135.9|0
1642502440000|2022-01-18 10:40:40|138.14|135.94|138.3|136.1|138.3|136.1|138.14|135.94|0
1642502450000|2022-01-18 10:40:50|138.2|136|138.3|136.1|138.3|136.1|138.2|136|0
1642502460000|2022-01-18 10:41:00|138.2|136|138.4|136.2|138.4|136.2|138.2|136|0
1642502470000|2022-01-18 10:41:10|138.1|135.9|137.89|135.69|138.1|135.9|137.89|135.69|0
1642502480000|2022-01-18 10:41:20|137.79|135.59|137.79|135.59|137.89|135.69|137.79|135.59|0
1642502490000|2022-01-18 10:41:30|137.89|135.69|137.34|135.14|137.89|135.69|137.34|135.14|0
1642502500000|2022-01-18 10:41:40|137.39|135.19|137.29|135.09|137.39|135.19|137.29|135.09|0
1642502510000|2022-01-18 10:41:50|137.39|135.19|137.89|135.69|137.89|135.69|137.39|135.19|0
1642502520000|2022-01-18 10:42:00|137.99|135.79|137.79|135.59|138.04|135.84|137.79|135.59|0
1642502530000|2022-01-18 10:42:10|137.89|135.69|137.89|135.69|137.89|135.69|137.79|135.59|0
1642502540000|2022-01-18 10:42:20|137.99|135.79|138.2|136|138.2|136|137.89|135.69|0
1642502550000|2022-01-18 10:42:30|138.3|136.1|138.3|136.1|138.3|136.1|138.2|136|0
1642502560000|2022-01-18 10:42:40|138.4|136.2|138.5|136.3|138.6|136.4|138.4|136.2|0
1642502570000|2022-01-18 10:42:50|138.2|136|137.99|135.79|138.2|136|137.99|135.79|0
1642502580000|2022-01-18 10:43:00|138.09|135.89|137.89|135.69|138.09|135.89|137.89|135.69|0
1642502590000|2022-01-18 10:43:10|137.79|135.59|137.69|135.49|137.79|135.59|137.69|135.49|0
1642502600000|2022-01-18 10:43:20|137.74|135.54|137.69|135.49|137.94|135.74|137.69|135.49|0
1642502610000|2022-01-18 10:43:30|137.79|135.59|137.69|135.49|137.79|135.59|137.69|135.49|0
1642502620000|2022-01-18 10:43:40|137.59|135.39|137.69|135.49|137.69|135.49|137.59|135.39|0
1642502630000|2022-01-18 10:43:50|137.59|135.39|137.59|135.39|137.59|135.39|137.49|135.29|0
1642502640000|2022-01-18 10:44:00|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1642502650000|2022-01-18 10:44:10|137.59|135.39|137.64|135.44|137.64|135.44|137.59|135.39|0
1642502660000|2022-01-18 10:44:20|137.99|135.79|137.89|135.69|137.99|135.79|137.89|135.69|0
1642502670000|2022-01-18 10:44:30|137.84|135.64|137.79|135.59|137.84|135.64|137.79|135.59|0
1642502680000|2022-01-18 10:44:40|137.69|135.49|137.99|135.79|137.99|135.79|137.59|135.39|0
1642502690000|2022-01-18 10:44:50|137.94|135.74|138.09|135.89|138.09|135.89|137.94|135.74|0
1642502700000|2022-01-18 10:45:00|138.04|135.84|138.3|136.1|138.3|136.1|137.99|135.79|0
1642502710000|2022-01-18 10:45:10|138.19|135.99|138.34|136.14|138.34|136.14|138.09|135.89|0
1642502720000|2022-01-18 10:45:20|138.4|136.2|138.09|135.89|138.4|136.2|138.09|135.89|0
1642502730000|2022-01-18 10:45:30|138.19|135.99|138.04|135.84|138.19|135.99|138.04|135.84|0
1642502740000|2022-01-18 10:45:40|138.09|135.89|138.09|135.89|138.09|135.89|137.99|135.79|0
1642502750000|2022-01-18 10:45:50|137.99|135.79|138.09|135.89|138.09|135.89|137.99|135.79|0
1642502760000|2022-01-18 10:46:00|137.99|135.79|137.99|135.79|137.99|135.79|137.89|135.69|0
1642502770000|2022-01-18 10:46:10|138.29|136.09|138.4|136.2|138.4|136.2|138.19|135.99|0
1642502780000|2022-01-18 10:46:20|138.29|136.09|138.65|136.45|138.65|136.45|138.29|136.09|0
1642502790000|2022-01-18 10:46:30|138.4|136.2|138.7|136.5|138.7|136.5|138.4|136.2|0
1642502800000|2022-01-18 10:46:40|138.5|136.3|138.4|136.2|138.5|136.3|138.4|136.2|0
1642502810000|2022-01-18 10:46:50|138.5|136.3|138.6|136.4|138.65|136.45|138.5|136.3|0
1642502820000|2022-01-18 10:47:00|138.54|136.34|138.19|135.99|138.54|136.34|138.19|135.99|0
1642502830000|2022-01-18 10:47:10|137.89|135.69|137.89|135.69|137.99|135.79|137.89|135.69|0
1642502840000|2022-01-18 10:47:20|137.79|135.59|137.49|135.29|137.79|135.59|137.49|135.29|0
1642502850000|2022-01-18 10:47:30|137.39|135.19|136.99|134.79|137.39|135.19|136.99|134.79|0
1642502860000|2022-01-18 10:47:40|136.89|134.69|136.89|134.69|136.89|134.69|136.89|134.69|0
1642502870000|2022-01-18 10:47:50|136.99|134.79|136.64|134.44|136.99|134.79|136.64|134.44|0
1642502880000|2022-01-18 10:48:00|136.99|134.79|137.34|135.14|137.49|135.29|136.99|134.79|0
1642502890000|2022-01-18 10:48:10|137.39|135.19|137.39|135.19|137.39|135.19|137.39|135.19|0
1642502900000|2022-01-18 10:48:20|137.44|135.24|137.19|134.99|137.49|135.29|137.19|134.99|0
1642502910000|2022-01-18 10:48:30|137.29|135.09|137.39|135.19|137.39|135.19|137.29|135.09|0
1642502920000|2022-01-18 10:48:40|137.49|135.29|137.54|135.34|137.59|135.39|137.49|135.29|0
1642502930000|2022-01-18 10:48:50|137.39|135.19|137.49|135.29|137.49|135.29|137.39|135.19|0
1642502940000|2022-01-18 10:49:00|137.59|135.39|137.49|135.29|137.59|135.39|137.49|135.29|0
1642502950000|2022-01-18 10:49:10|137.29|135.09|137.49|135.29|137.49|135.29|137.29|135.09|0
1642502970000|2022-01-18 10:49:30|137.39|135.19|138.63|136.43|138.63|136.43|137.39|135.19|0
1642502980000|2022-01-18 10:49:40|138.73|136.53|138.88|136.68|138.88|136.68|138.73|136.53|0
1642502990000|2022-01-18 10:49:50|138.83|136.63|138.83|136.63|138.83|136.63|138.83|136.63|0
1642503000000|2022-01-18 10:50:00|138.73|136.53|139.23|137.03|139.23|137.03|138.73|136.53|0
1642503010000|2022-01-18 10:50:10|139.33|137.13|139.43|137.23|139.43|137.23|139.33|137.13|0
1642503020000|2022-01-18 10:50:20|139.23|137.03|139.64|137.44|139.64|137.44|139.23|137.03|0
1642503030000|2022-01-18 10:50:30|139.53|137.33|139.53|137.33|139.53|137.33|139.53|137.33|0
1642503040000|2022-01-18 10:50:40|139.43|137.23|139.84|137.64|139.84|137.64|139.43|137.23|0
1642503050000|2022-01-18 10:50:50|139.94|137.74|139.84|137.64|139.94|137.74|139.84|137.64|0
1642503060000|2022-01-18 10:51:00|139.74|137.54|139.74|137.54|139.84|137.64|139.74|137.54|0
1642503070000|2022-01-18 10:51:10|139.64|137.44|139.64|137.44|139.74|137.54|139.64|137.44|0
1642503080000|2022-01-18 10:51:20|139.74|137.54|139.84|137.64|139.84|137.64|139.64|137.44|0
1642503090000|2022-01-18 10:51:30|139.74|137.54|139.53|137.33|139.74|137.54|139.53|137.33|0
1642503100000|2022-01-18 10:51:40|139.43|137.23|139.23|137.03|139.43|137.23|139.23|137.03|0
1642503110000|2022-01-18 10:51:50|139.13|136.93|139.33|137.13|139.33|137.13|139.13|136.93|0
1642503120000|2022-01-18 10:52:00|139.53|137.33|139.43|137.23|139.53|137.33|139.43|137.23|0
1642503130000|2022-01-18 10:52:10|139.48|137.28|139.84|137.64|139.84|137.64|139.48|137.28|0
1642503140000|2022-01-18 10:52:20|139.74|137.54|139.94|137.74|139.94|137.74|139.74|137.54|0
1642503150000|2022-01-18 10:52:30|140.14|137.94|140.24|138.04|140.24|138.04|140.14|137.94|0
1642503160000|2022-01-18 10:52:40|140.19|137.99|140.14|137.94|140.19|137.99|140.14|137.94|0
1642503170000|2022-01-18 10:52:50|140.04|137.84|140.04|137.84|140.04|137.84|140.04|137.84|0
1642503180000|2022-01-18 10:53:00|139.99|137.79|139.94|137.74|140.04|137.84|139.94|137.74|0
1642503190000|2022-01-18 10:53:10|140.09|137.89|140.34|138.14|140.34|138.14|140.09|137.89|0
1642503200000|2022-01-18 10:53:20|140.24|138.04|140.34|138.14|140.34|138.14|140.24|138.04|0
1642503210000|2022-01-18 10:53:30|140.24|138.04|140.24|138.04|140.24|138.04|140.24|138.04|0
1642503220000|2022-01-18 10:53:40|140.14|137.94|140.14|137.94|140.14|137.94|140.04|137.84|0
1642503230000|2022-01-18 10:53:50|139.99|137.79|139.73|137.53|140.14|137.94|139.73|137.53|0
1642503240000|2022-01-18 10:54:00|139.63|137.43|139.73|137.53|139.73|137.53|139.63|137.43|0
1642503250000|2022-01-18 10:54:10|139.84|137.64|139.73|137.53|139.84|137.64|139.73|137.53|0
1642503260000|2022-01-18 10:54:20|139.68|137.48|139.84|137.64|139.84|137.64|139.68|137.48|0
1642503270000|2022-01-18 10:54:30|139.73|137.53|139.63|137.43|139.73|137.53|139.63|137.43|0
1642503280000|2022-01-18 10:54:40|139.68|137.48|139.73|137.53|139.73|137.53|139.68|137.48|0
1642503290000|2022-01-18 10:54:50|139.84|137.64|139.73|137.53|139.84|137.64|139.73|137.53|0
1642503300000|2022-01-18 10:55:00|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1642503310000|2022-01-18 10:55:10|139.68|137.48|139.63|137.43|139.73|137.53|139.53|137.33|0
1642503320000|2022-01-18 10:55:20|139.73|137.53|139.88|137.68|139.88|137.68|139.73|137.53|0
1642503330000|2022-01-18 10:55:30|139.84|137.64|139.78|137.58|139.84|137.64|139.63|137.43|0
1642503340000|2022-01-18 10:55:40|139.84|137.64|139.73|137.53|139.84|137.64|139.73|137.53|0
1642503350000|2022-01-18 10:55:50|139.78|137.58|139.43|137.23|139.78|137.58|139.43|137.23|0
1642503360000|2022-01-18 10:56:00|139.38|137.18|139.53|137.33|139.63|137.43|139.38|137.18|0
1642503370000|2022-01-18 10:56:10|139.68|137.48|139.48|137.28|139.68|137.48|139.43|137.23|0
1642503380000|2022-01-18 10:56:20|139.38|137.18|139.13|136.93|139.38|137.18|139.13|136.93|0
1642503390000|2022-01-18 10:56:30|139.08|136.88|138.93|136.73|139.08|136.88|138.93|136.73|0
1642503400000|2022-01-18 10:56:40|139.03|136.83|139.08|136.88|139.13|136.93|139.03|136.83|0
1642503410000|2022-01-18 10:56:50|139.03|136.83|139.23|137.03|139.23|137.03|138.93|136.73|0
1642503420000|2022-01-18 10:57:00|139.33|137.13|139.28|137.08|139.33|137.13|139.23|137.03|0
1642503430000|2022-01-18 10:57:10|139.33|137.13|139.33|137.13|139.43|137.23|139.33|137.13|0
1642503440000|2022-01-18 10:57:20|139.78|137.58|139.94|137.74|139.94|137.74|139.78|137.58|0
1642503450000|2022-01-18 10:57:30|140.04|137.84|139.53|137.33|140.04|137.84|139.53|137.33|0
1642503460000|2022-01-18 10:57:40|139.48|137.28|139.53|137.33|139.53|137.33|139.43|137.23|0
1642503470000|2022-01-18 10:57:50|139.58|137.38|139.33|137.13|139.58|137.38|139.33|137.13|0
1642503480000|2022-01-18 10:58:00|139.28|137.08|139.38|137.18|139.43|137.23|139.28|137.08|0
1642503490000|2022-01-18 10:58:10|139.53|137.33|139.73|137.53|139.73|137.53|139.53|137.33|0
1642503500000|2022-01-18 10:58:20|139.63|137.43|139.83|137.63|139.83|137.63|139.63|137.43|0
1642503510000|2022-01-18 10:58:30|139.73|137.53|139.53|137.33|139.73|137.53|139.53|137.33|0
1642503520000|2022-01-18 10:58:40|139.63|137.43|139.53|137.33|139.63|137.43|139.53|137.33|0
1642503530000|2022-01-18 10:58:50|139.58|137.38|139.53|137.33|139.58|137.38|139.53|137.33|0
1642503540000|2022-01-18 10:59:00|139.73|137.53|139.33|137.13|139.73|137.53|139.23|137.03|0
1642503550000|2022-01-18 10:59:10|139.23|137.03|139.28|137.08|139.28|137.08|139.23|137.03|0
1642503560000|2022-01-18 10:59:20|139.23|137.03|139.28|137.08|139.43|137.23|139.23|137.03|0
1642503570000|2022-01-18 10:59:30|139.33|137.13|139.33|137.13|139.33|137.13|139.23|137.03|0
1642503580000|2022-01-18 10:59:40|139.43|137.23|139.53|137.33|139.53|137.33|139.43|137.23|0
1642503590000|2022-01-18 10:59:50|139.63|137.43|139.83|137.63|139.83|137.63|139.63|137.43|0
1642503600000|2022-01-18 11:00:00|140.04|137.84|139.53|137.33|140.04|137.84|139.53|137.33|0
1642503610000|2022-01-18 11:00:10|139.43|137.23|139.28|137.08|139.53|137.33|139.23|137.03|0
1642503620000|2022-01-18 11:00:20|139.23|137.03|139.23|137.03|139.23|137.03|139.13|136.93|0
1642503630000|2022-01-18 11:00:30|139.13|136.93|139.23|137.03|139.33|137.13|139.13|136.93|0
1642503640000|2022-01-18 11:00:40|139.13|136.93|139.13|136.93|139.23|137.03|139.13|136.93|0
1642503650000|2022-01-18 11:00:50|139.03|136.83|139.03|136.83|139.07|136.87|138.92|136.72|0
1642503660000|2022-01-18 11:01:00|139.13|136.93|139.13|136.93|139.13|136.93|138.97|136.77|0
1642503670000|2022-01-18 11:01:10|139.23|137.03|139.68|137.48|139.68|137.48|139.23|137.03|0
1642503680000|2022-01-18 11:01:20|139.53|137.33|139.53|137.33|139.63|137.43|139.53|137.33|0
1642503690000|2022-01-18 11:01:30|139.43|137.23|139.33|137.13|139.43|137.23|139.33|137.13|0
1642503700000|2022-01-18 11:01:40|139.23|137.03|139.23|137.03|139.43|137.23|139.23|137.03|0
1642503710000|2022-01-18 11:01:50|139.17|136.97|138.97|136.77|139.17|136.97|138.97|136.77|0
1642503720000|2022-01-18 11:02:00|139.02|136.82|139.33|137.13|139.33|137.13|139.02|136.82|0
1642503730000|2022-01-18 11:02:10|139.27|137.07|139.23|137.03|139.27|137.07|139.02|136.82|0
1642503740000|2022-01-18 11:02:20|139.13|136.93|139.02|136.82|139.23|137.03|139.02|136.82|0
1642503750000|2022-01-18 11:02:30|138.92|136.72|138.62|136.42|138.92|136.72|138.62|136.42|0
1642503770000|2022-01-18 11:02:50|138.67|136.47|138.67|136.47|138.67|136.47|138.67|136.47|0
1642503780000|2022-01-18 11:03:00|138.52|136.32|138.52|136.32|138.52|136.32|138.52|136.32|0
1642503790000|2022-01-18 11:03:10|138.62|136.42|138.87|136.67|138.87|136.67|138.62|136.42|0
1642503800000|2022-01-18 11:03:20|138.82|136.62|138.72|136.52|138.82|136.62|138.72|136.52|0
1642503810000|2022-01-18 11:03:30|138.62|136.42|138.72|136.52|138.72|136.52|138.62|136.42|0
1642503820000|2022-01-18 11:03:40|138.52|136.32|138.52|136.32|138.62|136.42|138.52|136.32|0
1642503830000|2022-01-18 11:03:50|138.32|136.12|138.12|135.92|138.32|136.12|138.12|135.92|0
1642503840000|2022-01-18 11:04:00|137.92|135.72|138.12|135.92|138.12|135.92|137.92|135.72|0
1642503850000|2022-01-18 11:04:10|138.02|135.82|138.07|135.87|138.12|135.92|138.02|135.82|0
1642503860000|2022-01-18 11:04:20|137.92|135.72|137.72|135.52|137.92|135.72|137.72|135.52|0
1642503870000|2022-01-18 11:04:30|137.82|135.62|137.72|135.52|137.82|135.62|137.72|135.52|0
1642503880000|2022-01-18 11:04:40|137.67|135.47|137.52|135.32|137.72|135.52|137.52|135.32|0
1642503890000|2022-01-18 11:04:50|137.62|135.42|137.82|135.62|137.82|135.62|137.62|135.42|0
1642503900000|2022-01-18 11:05:00|137.72|135.52|137.72|135.52|137.72|135.52|137.72|135.52|0
1642503910000|2022-01-18 11:05:10|137.57|135.37|137.42|135.22|137.57|135.37|137.42|135.22|0
1642503920000|2022-01-18 11:05:20|137.52|135.32|137.72|135.52|137.72|135.52|137.52|135.32|0
1642503930000|2022-01-18 11:05:30|137.92|135.72|137.62|135.42|137.92|135.72|137.52|135.32|0
1642503940000|2022-01-18 11:05:40|137.72|135.52|137.72|135.52|137.72|135.52|137.62|135.42|0
1642503950000|2022-01-18 11:05:50|137.62|135.42|137.92|135.72|137.92|135.72|137.62|135.42|0
1642503960000|2022-01-18 11:06:00|138.02|135.82|138.02|135.82|138.12|135.92|138.02|135.82|0
1642503970000|2022-01-18 11:06:10|137.92|135.72|137.62|135.42|137.92|135.72|137.62|135.42|0
1642503980000|2022-01-18 11:06:20|137.57|135.37|137.52|135.32|137.62|135.42|137.52|135.32|0
1642503990000|2022-01-18 11:06:30|137.57|135.37|137.72|135.52|137.72|135.52|137.57|135.37|0
1642504000000|2022-01-18 11:06:40|137.82|135.62|137.82|135.62|137.82|135.62|137.72|135.52|0
1642504010000|2022-01-18 11:06:50|137.72|135.52|137.82|135.62|137.82|135.62|137.72|135.52|0
1642504020000|2022-01-18 11:07:00|137.67|135.47|137.97|135.77|138.02|135.82|137.67|135.47|0
1642504030000|2022-01-18 11:07:10|137.92|135.72|137.92|135.72|137.92|135.72|137.92|135.72|0
1642504040000|2022-01-18 11:07:20|137.97|135.77|137.92|135.72|138.02|135.82|137.92|135.72|0
1642504050000|2022-01-18 11:07:30|138.07|135.87|138.52|136.32|138.52|136.32|138.07|135.87|0
1642504060000|2022-01-18 11:07:40|138.32|136.12|138.42|136.22|138.42|136.22|138.22|136.02|0
1642504070000|2022-01-18 11:07:50|138.52|136.32|138.62|136.42|138.62|136.42|138.52|136.32|0
1642504080000|2022-01-18 11:08:00|138.72|136.52|138.92|136.72|138.92|136.72|138.72|136.52|0
1642504090000|2022-01-18 11:08:10|138.82|136.62|138.72|136.52|138.82|136.62|138.72|136.52|0
1642504100000|2022-01-18 11:08:20|138.92|136.72|139.02|136.82|139.02|136.82|138.92|136.72|0
1642504110000|2022-01-18 11:08:30|139.22|137.02|139.12|136.92|139.22|137.02|139.12|136.92|0
1642504120000|2022-01-18 11:08:40|139.17|136.97|139.22|137.02|139.32|137.12|139.12|136.92|0
1642504130000|2022-01-18 11:08:50|139.32|137.12|139.02|136.82|139.32|137.12|139.02|136.82|0
1642504140000|2022-01-18 11:09:00|139.12|136.92|138.62|136.42|139.12|136.92|138.62|136.42|0
1642504150000|2022-01-18 11:09:10|138.72|136.52|138.82|136.62|138.82|136.62|138.72|136.52|0
1642504160000|2022-01-18 11:09:20|138.92|136.72|138.92|136.72|138.92|136.72|138.92|136.72|0
1642504170000|2022-01-18 11:09:30|138.82|136.62|138.57|136.37|138.82|136.62|138.57|136.37|0
1642504180000|2022-01-18 11:09:40|138.22|136.02|138.32|136.12|138.42|136.22|138.22|136.02|0
1642504190000|2022-01-18 11:09:50|138.22|136.02|138.52|136.32|138.52|136.32|138.22|136.02|0
1642504200000|2022-01-18 11:10:00|138.42|136.22|138.67|136.47|138.67|136.47|138.42|136.22|0
1642504210000|2022-01-18 11:10:10|138.52|136.32|138.42|136.22|138.52|136.32|138.42|136.22|0
1642504220000|2022-01-18 11:10:20|138.57|136.37|138.67|136.47|138.72|136.52|138.57|136.37|0
1642504230000|2022-01-18 11:10:30|138.42|136.22|138.32|136.12|138.42|136.22|138.32|136.12|0
1642504240000|2022-01-18 11:10:40|138.42|136.22|138.72|136.52|138.72|136.52|138.42|136.22|0
1642504250000|2022-01-18 11:10:50|138.67|136.47|138.72|136.52|138.72|136.52|138.67|136.47|0
1642504260000|2022-01-18 11:11:00|138.62|136.42|138.72|136.52|138.72|136.52|138.62|136.42|0
1642504270000|2022-01-18 11:11:10|138.62|136.42|138.82|136.62|138.82|136.62|138.52|136.32|0
1642504280000|2022-01-18 11:11:20|138.62|136.42|138.72|136.52|138.82|136.62|138.62|136.42|0
1642504290000|2022-01-18 11:11:30|138.92|136.72|138.72|136.52|138.92|136.72|138.72|136.52|0
1642504300000|2022-01-18 11:11:40|138.82|136.62|138.72|136.52|138.82|136.62|138.72|136.52|0
1642504310000|2022-01-18 11:11:50|138.62|136.42|138.62|136.42|138.72|136.52|138.62|136.42|0
1642504320000|2022-01-18 11:12:00|138.72|136.52|138.52|136.32|138.72|136.52|138.52|136.32|0
1642504330000|2022-01-18 11:12:10|138.62|136.42|137.92|135.72|138.62|136.42|137.92|135.72|0
1642504340000|2022-01-18 11:12:20|137.81|135.61|138.12|135.92|138.12|135.92|137.81|135.61|0
1642504350000|2022-01-18 11:12:30|137.71|135.51|137.81|135.61|137.81|135.61|137.71|135.51|0
1642504360000|2022-01-18 11:12:40|137.91|135.71|137.61|135.41|137.91|135.71|137.61|135.41|0
1642504370000|2022-01-18 11:12:50|137.71|135.51|137.81|135.61|137.81|135.61|137.71|135.51|0
1642504380000|2022-01-18 11:13:00|137.71|135.51|137.71|135.51|137.81|135.61|137.71|135.51|0
1642504390000|2022-01-18 11:13:10|137.86|135.66|137.81|135.61|137.86|135.66|137.81|135.61|0
1642504400000|2022-01-18 11:13:20|137.61|135.41|137.31|135.11|137.61|135.41|137.31|135.11|0
1642504410000|2022-01-18 11:13:30|137.21|135.01|137.31|135.11|137.31|135.11|137.21|135.01|0
1642504420000|2022-01-18 11:13:40|137.21|135.01|137.36|135.16|137.36|135.16|137.21|135.01|0
1642504430000|2022-01-18 11:13:50|137.31|135.11|138.01|135.81|138.11|135.91|137.31|135.11|0
1642504440000|2022-01-18 11:14:00|137.96|135.76|137.96|135.76|138.11|135.91|137.76|135.56|0
1642504450000|2022-01-18 11:14:10|138.11|135.91|138.42|136.22|138.42|136.22|138.11|135.91|0
1642504460000|2022-01-18 11:14:20|138.72|136.52|138.52|136.32|138.72|136.52|138.52|136.32|0
1642504470000|2022-01-18 11:14:30|138.42|136.22|138.42|136.22|138.42|136.22|138.42|136.22|0
1642504480000|2022-01-18 11:14:40|138.52|136.32|137.86|135.66|138.52|136.32|137.86|135.66|0
1642504490000|2022-01-18 11:14:50|137.91|135.71|137.86|135.66|137.91|135.71|137.86|135.66|0
1642504500000|2022-01-18 11:15:00|137.81|135.61|137.96|135.76|138.01|135.81|137.81|135.61|0
1642504510000|2022-01-18 11:15:10|138.11|135.91|138.42|136.22|138.42|136.22|138.01|135.81|0
1642504520000|2022-01-18 11:15:20|138.52|136.32|138.42|136.22|138.52|136.32|138.42|136.22|0
1642504530000|2022-01-18 11:15:30|138.46|136.26|138.46|136.26|138.46|136.26|138.42|136.22|0
1642504540000|2022-01-18 11:15:40|138.62|136.42|138.72|136.52|138.72|136.52|138.52|136.32|0
1642504550000|2022-01-18 11:15:50|138.62|136.42|138.42|136.22|138.62|136.42|138.42|136.22|0
1642504560000|2022-01-18 11:16:00|138.31|136.11|138.31|136.11|138.41|136.21|138.31|136.11|0
1642504570000|2022-01-18 11:16:10|138.46|136.26|138.46|136.26|138.52|136.32|138.41|136.21|0
1642504580000|2022-01-18 11:16:20|138.52|136.32|138.62|136.42|138.72|136.52|138.52|136.32|0
1642504590000|2022-01-18 11:16:30|138.82|136.62|138.92|136.72|138.92|136.72|138.82|136.62|0
1642504600000|2022-01-18 11:16:40|139.02|136.82|139.22|137.02|139.22|137.02|139.02|136.82|0
1642504610000|2022-01-18 11:16:50|139.02|136.82|139.12|136.92|139.17|136.97|139.02|136.82|0
1642504620000|2022-01-18 11:17:00|139.17|136.97|139.22|137.02|139.22|137.02|139.12|136.92|0
1642504630000|2022-01-18 11:17:10|139.32|137.12|139.52|137.32|139.52|137.32|139.32|137.12|0
1642504640000|2022-01-18 11:17:20|139.42|137.22|139.52|137.32|139.52|137.32|139.42|137.22|0
1642504650000|2022-01-18 11:17:30|139.57|137.37|138.92|136.72|139.57|137.37|138.92|136.72|0
1642504660000|2022-01-18 11:17:40|138.86|136.66|138.92|136.72|138.92|136.72|138.86|136.66|0
1642504670000|2022-01-18 11:17:50|139.02|136.82|139.02|136.82|139.02|136.82|139.02|136.82|0
1642504680000|2022-01-18 11:18:00|138.97|136.77|138.97|136.77|138.97|136.77|138.97|136.77|0
1642504690000|2022-01-18 11:18:10|138.86|136.66|139.07|136.87|139.07|136.87|138.86|136.66|0
1642504700000|2022-01-18 11:18:20|139.42|137.22|139.62|137.42|139.62|137.42|139.42|137.22|0
1642504710000|2022-01-18 11:18:30|139.52|137.32|139.42|137.22|139.52|137.32|139.42|137.22|0
1642504720000|2022-01-18 11:18:40|139.32|137.12|139.12|136.92|139.32|137.12|139.12|136.92|0
1642504730000|2022-01-18 11:18:50|139.22|137.02|139.32|137.12|139.42|137.22|139.22|137.02|0
1642504740000|2022-01-18 11:19:00|139.42|137.22|139.62|137.42|139.62|137.42|139.42|137.22|0
1642504750000|2022-01-18 11:19:10|139.52|137.32|139.42|137.22|139.52|137.32|139.42|137.22|0
1642504760000|2022-01-18 11:19:20|139.52|137.32|139.22|137.02|139.52|137.32|139.22|137.02|0
1642504770000|2022-01-18 11:19:30|139.37|137.17|139.37|137.17|139.37|137.17|139.37|137.17|0
1642504780000|2022-01-18 11:19:40|139.62|137.42|139.52|137.32|139.62|137.42|139.52|137.32|0
1642504790000|2022-01-18 11:19:50|139.62|137.42|139.32|137.12|139.62|137.42|139.32|137.12|0
1642504800000|2022-01-18 11:20:00|139.42|137.22|139.52|137.32|139.62|137.42|139.42|137.22|0
1642504810000|2022-01-18 11:20:10|139.42|137.22|139.62|137.42|139.62|137.42|139.42|137.22|0
1642504820000|2022-01-18 11:20:20|139.52|137.32|139.12|136.92|139.52|137.32|139.12|136.92|0
1642504830000|2022-01-18 11:20:30|139.02|136.82|139.02|136.82|139.02|136.82|139.02|136.82|0
1642504840000|2022-01-18 11:20:40|139.06|136.86|138.92|136.72|139.06|136.86|138.92|136.72|0
1642504850000|2022-01-18 11:20:50|138.81|136.61|138.71|136.51|138.81|136.61|138.61|136.41|0
1642504860000|2022-01-18 11:21:00|138.61|136.41|138.92|136.72|139.02|136.82|138.61|136.41|0
1642504870000|2022-01-18 11:21:10|138.71|136.51|139.12|136.92|139.12|136.92|138.71|136.51|0
1642504880000|2022-01-18 11:21:20|139.06|136.86|139.32|137.12|139.32|137.12|139.02|136.82|0
1642504890000|2022-01-18 11:21:30|139.22|137.02|138.92|136.72|139.22|137.02|138.92|136.72|0
1642504900000|2022-01-18 11:21:40|138.96|136.76|138.92|136.72|138.96|136.76|138.92|136.72|0
1642504910000|2022-01-18 11:21:50|138.86|136.66|139.02|136.82|139.12|136.92|138.86|136.66|0
1642504920000|2022-01-18 11:22:00|138.96|136.76|139.02|136.82|139.02|136.82|138.81|136.61|0
1642504930000|2022-01-18 11:22:10|138.96|136.76|139.12|136.92|139.12|136.92|138.96|136.76|0
1642504940000|2022-01-18 11:22:20|139.22|137.02|138.96|136.76|139.32|137.12|138.81|136.61|0
1642504950000|2022-01-18 11:22:30|138.91|136.71|139.02|136.82|139.06|136.86|138.91|136.71|0
1642504960000|2022-01-18 11:22:40|138.91|136.71|139.06|136.86|139.06|136.86|138.91|136.71|0
1642504970000|2022-01-18 11:22:50|139.02|136.82|138.91|136.71|139.06|136.86|138.91|136.71|0
1642504980000|2022-01-18 11:23:00|138.81|136.61|138.41|136.21|138.81|136.61|138.41|136.21|0
1642504990000|2022-01-18 11:23:10|138.51|136.31|138.71|136.51|138.71|136.51|138.41|136.21|0
1642505000000|2022-01-18 11:23:20|138.61|136.41|138.61|136.41|138.71|136.51|138.61|136.41|0
1642505010000|2022-01-18 11:23:30|138.71|136.51|138.71|136.51|138.71|136.51|138.61|136.41|0
1642505020000|2022-01-18 11:23:40|138.61|136.41|138.61|136.41|138.66|136.46|138.61|136.41|0
1642505030000|2022-01-18 11:23:50|138.41|136.21|138.61|136.41|138.61|136.41|138.41|136.21|0
1642505040000|2022-01-18 11:24:00|138.51|136.31|138.56|136.36|138.56|136.36|138.51|136.31|0
1642505050000|2022-01-18 11:24:10|138.61|136.41|138.41|136.21|138.61|136.41|138.41|136.21|0
1642505060000|2022-01-18 11:24:20|138.61|136.41|138.51|136.31|138.61|136.41|138.51|136.31|0
1642505070000|2022-01-18 11:24:30|138.41|136.21|138.51|136.31|138.51|136.31|138.41|136.21|0
1642505080000|2022-01-18 11:24:40|138.46|136.26|138.61|136.41|138.61|136.41|138.46|136.26|0
1642505090000|2022-01-18 11:24:50|138.51|136.31|138.46|136.26|138.51|136.31|138.41|136.21|0
1642505100000|2022-01-18 11:25:00|138.41|136.21|138.46|136.26|138.46|136.26|138.41|136.21|0
1642505110000|2022-01-18 11:25:10|138.41|136.21|138.41|136.21|138.41|136.21|138.31|136.11|0
1642505120000|2022-01-18 11:25:20|138.31|136.11|138.21|136.01|138.31|136.11|138.21|136.01|0
1642505130000|2022-01-18 11:25:30|137.81|135.61|137.91|135.71|137.91|135.71|137.81|135.61|0
1642505140000|2022-01-18 11:25:40|138.16|135.96|138.01|135.81|138.16|135.96|138.01|135.81|0
1642505150000|2022-01-18 11:25:50|138.11|135.91|138.21|136.01|138.21|136.01|138.01|135.81|0
1642505160000|2022-01-18 11:26:00|138.31|136.11|138.31|136.11|138.41|136.21|138.31|136.11|0
1642505170000|2022-01-18 11:26:10|138.36|136.16|138.11|135.91|138.36|136.16|138.11|135.91|0
1642505180000|2022-01-18 11:26:20|138.21|136.01|138.01|135.81|138.21|136.01|138.01|135.81|0
1642505190000|2022-01-18 11:26:30|138.16|135.96|138.31|136.11|138.36|136.16|138.16|135.96|0
1642505200000|2022-01-18 11:26:40|138.36|136.16|138.21|136.01|138.36|136.16|138.21|136.01|0
1642505210000|2022-01-18 11:26:50|138.31|136.11|138.46|136.26|138.46|136.26|138.11|135.91|0
1642505220000|2022-01-18 11:27:00|138.31|136.11|138.41|136.21|138.41|136.21|138.31|136.11|0
1642505230000|2022-01-18 11:27:10|138.51|136.31|138.61|136.41|138.71|136.51|138.51|136.31|0
1642505240000|2022-01-18 11:27:20|138.71|136.51|138.71|136.51|138.81|136.61|138.71|136.51|0
1642505250000|2022-01-18 11:27:30|138.61|136.41|138.51|136.31|138.61|136.41|138.51|136.31|0
1642505260000|2022-01-18 11:27:40|138.66|136.46|138.51|136.31|138.66|136.46|138.51|136.31|0
1642505270000|2022-01-18 11:27:50|138.61|136.41|138.71|136.51|138.71|136.51|138.61|136.41|0
1642505280000|2022-01-18 11:28:00|138.81|136.61|138.91|136.71|138.91|136.71|138.81|136.61|0
1642505290000|2022-01-18 11:28:10|138.81|136.61|138.81|136.61|138.81|136.61|138.81|136.61|0
1642505300000|2022-01-18 11:28:20|138.71|136.51|138.71|136.51|138.76|136.56|138.71|136.51|0
1642505310000|2022-01-18 11:28:30|139.01|136.81|138.81|136.61|139.01|136.81|138.81|136.61|0
1642505320000|2022-01-18 11:28:40|138.86|136.66|138.76|136.56|138.86|136.66|138.71|136.51|0
1642505330000|2022-01-18 11:28:50|138.81|136.61|138.81|136.61|138.81|136.61|138.81|136.61|0
1642505340000|2022-01-18 11:29:00|138.71|136.51|139.31|137.11|139.31|137.11|138.71|136.51|0
1642505350000|2022-01-18 11:29:10|139.21|137.01|139.21|137.01|139.21|137.01|139.21|137.01|0
1642505360000|2022-01-18 11:29:20|139.42|137.22|139.42|137.22|139.42|137.22|139.42|137.22|0
1642505370000|2022-01-18 11:29:30|139.31|137.11|139.21|137.01|139.42|137.22|139.21|137.01|0
1642505380000|2022-01-18 11:29:40|139.11|136.91|138.96|136.76|139.11|136.91|138.96|136.76|0
1642505390000|2022-01-18 11:29:50|139.01|136.81|139.01|136.81|139.11|136.91|139.01|136.81|0
1642505400000|2022-01-18 11:30:00|138.81|136.61|138.66|136.46|138.81|136.61|138.66|136.46|0
1642505410000|2022-01-18 11:30:10|138.91|136.71|139.21|137.01|139.21|137.01|138.91|136.71|0
1642505420000|2022-01-18 11:30:20|139.42|137.22|139.36|137.16|139.42|137.22|139.31|137.11|0
1642505430000|2022-01-18 11:30:30|139.31|137.11|139.42|137.22|139.52|137.32|139.31|137.11|0
1642505440000|2022-01-18 11:30:40|139.31|137.11|139.31|137.11|139.36|137.16|139.31|137.11|0
1642505450000|2022-01-18 11:30:50|139.21|137.01|139.31|137.11|139.31|137.11|139.21|137.01|0
1642505460000|2022-01-18 11:31:00|139.21|137.01|138.91|136.71|139.21|137.01|138.81|136.61|0
1642505470000|2022-01-18 11:31:10|139.11|136.91|139.06|136.86|139.11|136.91|139.01|136.81|0
1642505480000|2022-01-18 11:31:20|138.91|136.71|139.11|136.91|139.11|136.91|138.91|136.71|0
1642505490000|2022-01-18 11:31:30|139.01|136.81|139.11|136.91|139.11|136.91|139.01|136.81|0
1642505500000|2022-01-18 11:31:40|139.21|137.01|139.11|136.91|139.21|137.01|139.11|136.91|0
1642505510000|2022-01-18 11:31:50|139.01|136.81|139.06|136.86|139.06|136.86|139.01|136.81|0
1642505520000|2022-01-18 11:32:00|139.11|136.91|139.21|137.01|139.21|137.01|139.06|136.86|0
1642505530000|2022-01-18 11:32:10|139.31|137.11|139.31|137.11|139.46|137.26|139.31|137.11|0
1642505540000|2022-01-18 11:32:20|139.62|137.42|139.62|137.42|139.62|137.42|139.52|137.32|0
1642505550000|2022-01-18 11:32:30|139.01|136.81|138.81|136.61|139.01|136.81|138.81|136.61|0
1642505560000|2022-01-18 11:32:40|138.96|136.76|139.01|136.81|139.01|136.81|138.96|136.76|0
1642505570000|2022-01-18 11:32:50|138.96|136.76|138.71|136.51|138.96|136.76|138.71|136.51|0
1642505580000|2022-01-18 11:33:00|138.91|136.71|138.81|136.61|138.91|136.71|138.76|136.56|0
1642505590000|2022-01-18 11:33:10|138.71|136.51|138.61|136.41|138.71|136.51|138.61|136.41|0
1642505600000|2022-01-18 11:33:20|138.31|136.11|138.21|136.01|138.31|136.11|138.21|136.01|0
1642505610000|2022-01-18 11:33:30|138.25|136.05|138.01|135.81|138.25|136.05|138.01|135.81|0
1642505620000|2022-01-18 11:33:40|138.11|135.91|137.91|135.71|138.11|135.91|137.91|135.71|0
1642505630000|2022-01-18 11:33:50|138.01|135.81|138.11|135.91|138.11|135.91|138.01|135.81|0
1642505640000|2022-01-18 11:34:00|138.21|136.01|138.11|135.91|138.21|136.01|137.91|135.71|0
1642505650000|2022-01-18 11:34:10|138.31|136.11|138.51|136.31|138.51|136.31|138.31|136.11|0
1642505660000|2022-01-18 11:34:20|138.41|136.21|138.35|136.15|138.51|136.31|138.31|136.11|0
1642505670000|2022-01-18 11:34:30|138.41|136.21|138.31|136.11|138.41|136.21|138.21|136.01|0
1642505680000|2022-01-18 11:34:40|138.51|136.31|138.71|136.51|138.71|136.51|138.51|136.31|0
1642505700000|2022-01-18 11:35:00|138.81|136.61|138.81|136.61|138.81|136.61|138.71|136.51|0
1642505710000|2022-01-18 11:35:10|138.91|136.71|139.01|136.81|139.01|136.81|138.91|136.71|0
1642505720000|2022-01-18 11:35:20|139.11|136.91|139.01|136.81|139.11|136.91|139.01|136.81|0
1642505730000|2022-01-18 11:35:30|139.06|136.86|138.91|136.71|139.06|136.86|138.91|136.71|0
1642505740000|2022-01-18 11:35:40|138.71|136.51|138.86|136.66|138.91|136.71|138.71|136.51|0
1642505750000|2022-01-18 11:35:50|138.91|136.71|139.11|136.91|139.21|137.01|138.91|136.71|0
1642505760000|2022-01-18 11:36:00|139.01|136.81|139.11|136.91|139.11|136.91|139.01|136.81|0
1642505770000|2022-01-18 11:36:10|139.01|136.81|139.21|137.01|139.21|137.01|139.01|136.81|0
1642505780000|2022-01-18 11:36:20|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1642505790000|2022-01-18 11:36:30|139.51|137.31|139.61|137.41|139.61|137.41|139.51|137.31|0
1642505800000|2022-01-18 11:36:40|139.82|137.62|139.92|137.72|140.02|137.82|139.82|137.62|0
1642505810000|2022-01-18 11:36:50|140.02|137.82|140.22|138.02|140.22|138.02|140.02|137.82|0
1642505820000|2022-01-18 11:37:00|140.12|137.92|140.12|137.92|140.12|137.92|139.92|137.72|0
1642505830000|2022-01-18 11:37:10|139.92|137.72|140.12|137.92|140.12|137.92|139.92|137.72|0
1642505840000|2022-01-18 11:37:20|139.92|137.72|140.12|137.92|140.12|137.92|139.92|137.72|0
1642505850000|2022-01-18 11:37:30|140.02|137.82|139.97|137.77|140.02|137.82|139.92|137.72|0
1642505860000|2022-01-18 11:37:40|139.92|137.72|139.82|137.62|139.92|137.72|139.82|137.62|0
1642505880000|2022-01-18 11:38:00|139.71|137.51|139.51|137.31|139.71|137.51|139.51|137.31|0
1642505890000|2022-01-18 11:38:10|139.61|137.41|139.61|137.41|139.61|137.41|139.61|137.41|0
1642505900000|2022-01-18 11:38:20|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1642505910000|2022-01-18 11:38:30|139.61|137.41|139.61|137.41|139.61|137.41|139.61|137.41|0
1642505920000|2022-01-18 11:38:40|139.51|137.31|139.46|137.26|139.51|137.31|139.46|137.26|0
1642505930000|2022-01-18 11:38:50|139.51|137.31|139.71|137.51|139.71|137.51|139.51|137.31|0
1642505940000|2022-01-18 11:39:00|139.61|137.41|139.51|137.31|139.61|137.41|139.51|137.31|0
1642505960000|2022-01-18 11:39:20|139.61|137.41|139.51|137.31|139.61|137.41|139.51|137.31|0
1642505970000|2022-01-18 11:39:30|139.41|137.21|139.61|137.41|139.71|137.51|139.41|137.21|0
1642505980000|2022-01-18 11:39:40|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1642505990000|2022-01-18 11:39:50|139.61|137.41|139.61|137.41|139.61|137.41|139.61|137.41|0
1642506000000|2022-01-18 11:40:00|139.81|137.61|139.71|137.51|139.81|137.61|139.71|137.51|0
1642506020000|2022-01-18 11:40:20|139.61|137.41|139.61|137.41|139.61|137.41|139.51|137.31|0
1642506030000|2022-01-18 11:40:30|139.51|137.31|139.51|137.31|139.61|137.41|139.51|137.31|0
1642506040000|2022-01-18 11:40:40|139.21|137.01|139.51|137.31|139.51|137.31|139.21|137.01|0
1642506050000|2022-01-18 11:40:50|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1642506060000|2022-01-18 11:41:00|139.31|137.11|139.31|137.11|139.41|137.21|139.31|137.11|0
1642506070000|2022-01-18 11:41:10|139.36|137.16|139.81|137.61|139.81|137.61|139.36|137.16|0
1642506080000|2022-01-18 11:41:20|139.71|137.51|139.96|137.76|139.96|137.76|139.71|137.51|0
1642506090000|2022-01-18 11:41:30|140.02|137.82|140.12|137.92|140.12|137.92|139.92|137.72|0
1642506100000|2022-01-18 11:41:40|139.92|137.72|140.02|137.82|140.02|137.82|139.92|137.72|0
1642506110000|2022-01-18 11:41:50|140.12|137.92|140.12|137.92|140.12|137.92|140.07|137.87|0
1642506120000|2022-01-18 11:42:00|140.22|138.02|140.12|137.92|140.22|138.02|140.12|137.92|0
1642506130000|2022-01-18 11:42:10|139.81|137.61|139.81|137.61|139.81|137.61|139.81|137.61|0
1642506140000|2022-01-18 11:42:20|139.71|137.51|139.91|137.71|139.91|137.71|139.71|137.51|0
1642506150000|2022-01-18 11:42:30|139.81|137.61|140.02|137.82|140.02|137.82|139.81|137.61|0
1642506160000|2022-01-18 11:42:40|140.12|137.92|140.12|137.92|140.12|137.92|139.91|137.71|0
1642506170000|2022-01-18 11:42:50|139.91|137.71|139.91|137.71|139.91|137.71|139.91|137.71|0
1642506180000|2022-01-18 11:43:00|139.81|137.61|139.61|137.41|139.81|137.61|139.61|137.41|0
1642506190000|2022-01-18 11:43:10|139.71|137.51|139.71|137.51|139.71|137.51|139.61|137.41|0
1642506200000|2022-01-18 11:43:20|139.66|137.46|139.71|137.51|139.71|137.51|139.66|137.46|0
1642506210000|2022-01-18 11:43:30|139.66|137.46|139.91|137.71|139.91|137.71|139.66|137.46|0
1642506220000|2022-01-18 11:43:40|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1642506230000|2022-01-18 11:43:50|139.91|137.71|139.91|137.71|140.02|137.82|139.91|137.71|0
1642506240000|2022-01-18 11:44:00|139.81|137.61|139.91|137.71|139.91|137.71|139.81|137.61|0
1642506250000|2022-01-18 11:44:10|139.81|137.61|139.86|137.66|139.86|137.66|139.81|137.61|0
1642506260000|2022-01-18 11:44:20|139.81|137.61|139.71|137.51|139.81|137.61|139.71|137.51|0
1642506270000|2022-01-18 11:44:30|139.76|137.56|139.66|137.46|139.76|137.56|139.66|137.46|0
1642506280000|2022-01-18 11:44:40|139.81|137.61|140.02|137.82|140.02|137.82|139.81|137.61|0
1642506290000|2022-01-18 11:44:50|139.96|137.76|140.02|137.82|140.02|137.82|139.96|137.76|0
1642506300000|2022-01-18 11:45:00|140.01|137.81|140.12|137.92|140.12|137.92|140.01|137.81|0
1642506310000|2022-01-18 11:45:10|140.01|137.81|139.91|137.71|140.01|137.81|139.91|137.71|0
1642506320000|2022-01-18 11:45:20|140.01|137.81|140.22|138.02|140.32|138.12|140.01|137.81|0
1642506330000|2022-01-18 11:45:30|140.12|137.92|140.06|137.86|140.12|137.92|140.06|137.86|0
1642506340000|2022-01-18 11:45:40|140.12|137.92|140.27|138.07|140.27|138.07|140.12|137.92|0
1642506350000|2022-01-18 11:45:50|140.32|138.12|140.52|138.32|140.52|138.32|140.32|138.12|0
1642506360000|2022-01-18 11:46:00|140.62|138.42|140.32|138.12|140.62|138.42|140.32|138.12|0
1642506370000|2022-01-18 11:46:10|140.22|138.02|140.32|138.12|140.32|138.12|140.12|137.92|0
1642506380000|2022-01-18 11:46:20|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1642506390000|2022-01-18 11:46:30|140.32|138.12|140.22|138.02|140.32|138.12|140.22|138.02|0
1642506400000|2022-01-18 11:46:40|140.32|138.12|140.32|138.12|140.42|138.22|140.32|138.12|0
1642506410000|2022-01-18 11:46:50|140.27|138.07|140.22|138.02|140.27|138.07|140.22|138.02|0
1642506420000|2022-01-18 11:47:00|140.52|138.32|140.62|138.42|140.62|138.42|140.52|138.32|0
1642506430000|2022-01-18 11:47:10|140.52|138.32|140.52|138.32|140.52|138.32|140.52|138.32|0
1642506440000|2022-01-18 11:47:20|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1642506450000|2022-01-18 11:47:30|140.72|138.52|140.62|138.42|140.72|138.52|140.52|138.32|0
1642506460000|2022-01-18 11:47:40|140.72|138.52|140.62|138.42|140.72|138.52|140.62|138.42|0
1642506470000|2022-01-18 11:47:50|140.52|138.32|140.52|138.32|140.52|138.32|140.52|138.32|0
1642506480000|2022-01-18 11:48:00|140.62|138.42|140.62|138.42|140.72|138.52|140.62|138.42|0
1642506490000|2022-01-18 11:48:10|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1642506500000|2022-01-18 11:48:20|140.62|138.42|140.72|138.52|140.82|138.62|140.62|138.42|0
1642506510000|2022-01-18 11:48:30|140.62|138.42|140.62|138.42|140.62|138.42|140.57|138.37|0
1642506520000|2022-01-18 11:48:40|140.82|138.62|140.72|138.52|140.82|138.62|140.72|138.52|0
1642506530000|2022-01-18 11:48:50|140.62|138.42|140.62|138.42|140.72|138.52|140.62|138.42|0
1642506540000|2022-01-18 11:49:00|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1642506550000|2022-01-18 11:49:10|140.82|138.62|140.62|138.42|140.82|138.62|140.62|138.42|0
1642506560000|2022-01-18 11:49:20|140.52|138.32|140.52|138.32|140.52|138.32|140.52|138.32|0
1642506570000|2022-01-18 11:49:30|140.42|138.22|140.42|138.22|140.42|138.22|140.37|138.17|0
1642506580000|2022-01-18 11:49:40|140.37|138.17|140.32|138.12|140.37|138.17|140.32|138.12|0
1642506590000|2022-01-18 11:49:50|140.22|138.02|140.22|138.02|140.22|138.02|140.11|137.91|0
1642506600000|2022-01-18 11:50:00|140.32|138.12|140.11|137.91|140.32|138.12|140.11|137.91|0
1642506610000|2022-01-18 11:50:10|140.32|138.12|140.11|137.91|140.32|138.12|140.11|137.91|0
1642506620000|2022-01-18 11:50:20|140.22|138.02|140.16|137.96|140.22|138.02|140.16|137.96|0
1642506630000|2022-01-18 11:50:30|140.22|138.02|140.21|138.01|140.32|138.12|140.21|138.01|0
1642506640000|2022-01-18 11:50:40|140.11|137.91|140.11|137.91|140.11|137.91|140.01|137.81|0
1642506650000|2022-01-18 11:50:50|140.06|137.86|140.01|137.81|140.06|137.86|140.01|137.81|0
1642506660000|2022-01-18 11:51:00|139.96|137.76|139.91|137.71|139.96|137.76|139.91|137.71|0
1642506670000|2022-01-18 11:51:10|139.81|137.61|139.81|137.61|139.81|137.61|139.81|137.61|0
1642506680000|2022-01-18 11:51:20|140.01|137.81|140.01|137.81|140.01|137.81|139.91|137.71|0
1642506690000|2022-01-18 11:51:30|139.96|137.76|139.81|137.61|139.96|137.76|139.81|137.61|0
1642506700000|2022-01-18 11:51:40|140.01|137.81|139.81|137.61|140.01|137.81|139.81|137.61|0
1642506710000|2022-01-18 11:51:50|139.71|137.51|139.61|137.41|139.71|137.51|139.61|137.41|0
1642506720000|2022-01-18 11:52:00|139.51|137.31|139.55|137.35|139.55|137.35|139.51|137.31|0
1642506730000|2022-01-18 11:52:10|139.71|137.51|139.81|137.61|139.81|137.61|139.61|137.41|0
1642506740000|2022-01-18 11:52:20|139.71|137.51|139.81|137.61|139.81|137.61|139.71|137.51|0
1642506750000|2022-01-18 11:52:30|139.76|137.56|139.81|137.61|139.81|137.61|139.71|137.51|0
1642506760000|2022-01-18 11:52:40|139.61|137.41|139.55|137.35|139.61|137.41|139.51|137.31|0
1642506770000|2022-01-18 11:52:50|139.51|137.31|139.51|137.31|139.51|137.31|139.41|137.21|0
1642506780000|2022-01-18 11:53:00|139.4|137.2|139.1|136.9|139.4|137.2|139.05|136.85|0
1642506790000|2022-01-18 11:53:10|139|136.8|139.2|137|139.2|137|139|136.8|0
1642506800000|2022-01-18 11:53:20|139.3|137.1|139.05|136.85|139.3|137.1|139.05|136.85|0
1642506810000|2022-01-18 11:53:30|139|136.8|139|136.8|139|136.8|139|136.8|0
1642506820000|2022-01-18 11:53:40|139.1|136.9|139.2|137|139.2|137|139.1|136.9|0
1642506830000|2022-01-18 11:53:50|139.3|137.1|139.2|137|139.3|137.1|139.2|137|0
1642506840000|2022-01-18 11:54:00|139.25|137.05|139.25|137.05|139.3|137.1|139.2|137|0
1642506850000|2022-01-18 11:54:10|139.4|137.2|139.4|137.2|139.4|137.2|139.3|137.1|0
1642506860000|2022-01-18 11:54:20|139.3|137.1|139.45|137.25|139.61|137.41|139.3|137.1|0
1642506870000|2022-01-18 11:54:30|139.4|137.2|139.61|137.41|139.71|137.51|139.4|137.2|0
1642506880000|2022-01-18 11:54:40|139.71|137.51|139.61|137.41|139.71|137.51|139.61|137.41|0
1642506890000|2022-01-18 11:54:50|139.51|137.31|139.25|137.05|139.51|137.31|139.25|137.05|0
1642506900000|2022-01-18 11:55:00|139.35|137.15|139.4|137.2|139.5|137.3|139.35|137.15|0
1642506910000|2022-01-18 11:55:10|139.5|137.3|139.5|137.3|139.5|137.3|139.4|137.2|0
1642506920000|2022-01-18 11:55:20|139.61|137.41|139.5|137.3|139.61|137.41|139.5|137.3|0
1642506930000|2022-01-18 11:55:30|139.61|137.41|139.71|137.51|139.71|137.51|139.61|137.41|0
1642506940000|2022-01-18 11:55:40|139.61|137.41|139.61|137.41|139.61|137.41|139.61|137.41|0
1642506950000|2022-01-18 11:55:50|139.5|137.3|139.61|137.41|139.61|137.41|139.5|137.3|0
1642506960000|2022-01-18 11:56:00|139.81|137.61|139.81|137.61|139.81|137.61|139.81|137.61|0
1642506970000|2022-01-18 11:56:10|139.91|137.71|139.81|137.61|139.91|137.71|139.81|137.61|0
1642506980000|2022-01-18 11:56:20|139.61|137.41|139.5|137.3|139.61|137.41|139.5|137.3|0
1642506990000|2022-01-18 11:56:30|139.61|137.41|139.71|137.51|139.71|137.51|139.55|137.35|0
1642507000000|2022-01-18 11:56:40|139.61|137.41|139.61|137.41|139.61|137.41|139.61|137.41|0
1642507010000|2022-01-18 11:56:50|139.5|137.3|139.65|137.45|139.65|137.45|139.5|137.3|0
1642507020000|2022-01-18 11:57:00|139.81|137.61|139.61|137.41|139.81|137.61|139.61|137.41|0
1642507030000|2022-01-18 11:57:10|139.5|137.3|139.5|137.3|139.71|137.51|139.5|137.3|0
1642507040000|2022-01-18 11:57:20|139.4|137.2|139.4|137.2|139.4|137.2|139.3|137.1|0
1642507050000|2022-01-18 11:57:30|139.45|137.25|139.45|137.25|139.45|137.25|139.45|137.25|0
1642507060000|2022-01-18 11:57:40|139.5|137.3|139.45|137.25|139.5|137.3|139.3|137.1|0
1642507070000|2022-01-18 11:57:50|139.5|137.3|139.4|137.2|139.6|137.4|139.4|137.2|0
1642507080000|2022-01-18 11:58:00|139.5|137.3|139.5|137.3|139.55|137.35|139.5|137.3|0
1642507090000|2022-01-18 11:58:10|139.55|137.35|139.5|137.3|139.55|137.35|139.5|137.3|0
1642507100000|2022-01-18 11:58:20|139.6|137.4|139.6|137.4|139.6|137.4|139.6|137.4|0
1642507110000|2022-01-18 11:58:30|139.71|137.51|139.75|137.55|139.81|137.61|139.71|137.51|0
1642507120000|2022-01-18 11:58:40|139.71|137.51|139.81|137.61|139.81|137.61|139.71|137.51|0
1642507130000|2022-01-18 11:58:50|139.91|137.71|139.85|137.65|139.91|137.71|139.85|137.65|0
1642507140000|2022-01-18 11:59:00|139.91|137.71|139.81|137.61|139.91|137.71|139.81|137.61|0
1642507150000|2022-01-18 11:59:10|139.91|137.71|139.81|137.61|139.91|137.71|139.81|137.61|0
1642507160000|2022-01-18 11:59:20|139.91|137.71|140.01|137.81|140.01|137.81|139.91|137.71|0
1642507170000|2022-01-18 11:59:30|140.11|137.91|139.85|137.65|140.11|137.91|139.81|137.61|0
1642507180000|2022-01-18 11:59:40|139.91|137.71|139.91|137.71|140.01|137.81|139.91|137.71|0
1642507190000|2022-01-18 11:59:50|139.81|137.61|139.81|137.61|139.91|137.71|139.81|137.61|0
1642507200000|2022-01-18 12:00:00|139.91|137.71|140.01|137.81|140.11|137.91|139.91|137.71|0
1642507210000|2022-01-18 12:00:10|140.11|137.91|140.41|138.21|140.41|138.21|140.11|137.91|0
1642507220000|2022-01-18 12:00:20|140.62|138.42|140.51|138.31|140.62|138.42|140.51|138.31|0
1642507230000|2022-01-18 12:00:30|140.72|138.52|140.92|138.72|140.92|138.72|140.72|138.52|0
1642507240000|2022-01-18 12:00:40|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1642507250000|2022-01-18 12:00:50|141.12|138.92|141.02|138.82|141.12|138.92|141.02|138.82|0
1642507260000|2022-01-18 12:01:00|140.92|138.72|140.92|138.72|140.92|138.72|140.72|138.52|0
1642507270000|2022-01-18 12:01:10|140.82|138.62|141.23|139.03|141.27|139.07|140.82|138.62|0
1642507280000|2022-01-18 12:01:20|141.02|138.82|141.12|138.92|141.12|138.92|141.02|138.82|0
1642507290000|2022-01-18 12:01:30|140.72|138.52|140.82|138.62|140.82|138.62|140.72|138.52|0
1642507300000|2022-01-18 12:01:40|140.72|138.52|140.82|138.62|140.82|138.62|140.72|138.52|0
1642507310000|2022-01-18 12:01:50|140.77|138.57|140.87|138.67|140.87|138.67|140.77|138.57|0
1642507320000|2022-01-18 12:02:00|140.92|138.72|140.72|138.52|140.92|138.72|140.72|138.52|0
1642507330000|2022-01-18 12:02:10|140.62|138.42|140.72|138.52|140.72|138.52|140.62|138.42|0
1642507340000|2022-01-18 12:02:20|140.62|138.42|140.77|138.57|140.77|138.57|140.62|138.42|0
1642507350000|2022-01-18 12:02:30|140.72|138.52|140.62|138.42|140.82|138.62|140.62|138.42|0
1642507360000|2022-01-18 12:02:40|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1642507370000|2022-01-18 12:02:50|140.46|138.26|140.82|138.62|140.82|138.62|140.31|138.11|0
1642507380000|2022-01-18 12:03:00|140.92|138.72|140.72|138.52|140.92|138.72|140.72|138.52|0
1642507390000|2022-01-18 12:03:10|140.82|138.62|140.82|138.62|140.82|138.62|140.61|138.41|0
1642507400000|2022-01-18 12:03:20|141.02|138.82|140.92|138.72|141.02|138.82|140.92|138.72|0
1642507410000|2022-01-18 12:03:30|140.82|138.62|140.82|138.62|140.92|138.72|140.82|138.62|0
1642507420000|2022-01-18 12:03:40|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1642507430000|2022-01-18 12:03:50|141.02|138.82|140.92|138.72|141.02|138.82|140.92|138.72|0
1642507440000|2022-01-18 12:04:00|140.82|138.62|140.82|138.62|140.87|138.67|140.82|138.62|0
1642507450000|2022-01-18 12:04:10|140.72|138.52|140.72|138.52|140.72|138.52|140.51|138.31|0
1642507460000|2022-01-18 12:04:20|140.61|138.41|140.72|138.52|140.72|138.52|140.61|138.41|0
1642507470000|2022-01-18 12:04:30|140.61|138.41|140.66|138.46|140.72|138.52|140.61|138.41|0
1642507480000|2022-01-18 12:04:40|140.72|138.52|140.76|138.56|140.82|138.62|140.72|138.52|0
1642507490000|2022-01-18 12:04:50|140.82|138.62|140.76|138.56|140.82|138.62|140.61|138.41|0
1642507500000|2022-01-18 12:05:00|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1642507510000|2022-01-18 12:05:10|141.02|138.82|140.92|138.72|141.02|138.82|140.92|138.72|0
1642507520000|2022-01-18 12:05:20|141.12|138.92|141.12|138.92|141.12|138.92|141.07|138.87|0
1642507530000|2022-01-18 12:05:30|141.02|138.82|141.02|138.82|141.12|138.92|140.92|138.72|0
1642507540000|2022-01-18 12:05:40|140.92|138.72|141.12|138.92|141.12|138.92|140.92|138.72|0
1642507550000|2022-01-18 12:05:50|141.17|138.97|141.22|139.02|141.22|139.02|141.17|138.97|0
1642507560000|2022-01-18 12:06:00|141.12|138.92|141.22|139.02|141.22|139.02|141.12|138.92|0
1642507570000|2022-01-18 12:06:10|141.12|138.92|140.92|138.72|141.12|138.92|140.82|138.62|0
1642507580000|2022-01-18 12:06:20|140.82|138.62|140.97|138.77|140.97|138.77|140.82|138.62|0
1642507590000|2022-01-18 12:06:30|140.82|138.62|140.51|138.31|140.82|138.62|140.51|138.31|0
1642507600000|2022-01-18 12:06:40|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1642507610000|2022-01-18 12:06:50|140.51|138.31|140.31|138.11|140.51|138.31|140.31|138.11|0
1642507620000|2022-01-18 12:07:00|140.41|138.21|140.41|138.21|140.51|138.31|140.31|138.11|0
1642507630000|2022-01-18 12:07:10|140.51|138.31|140.61|138.41|140.61|138.41|140.41|138.21|0
1642507640000|2022-01-18 12:07:20|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1642507650000|2022-01-18 12:07:30|140.82|138.62|140.82|138.62|140.92|138.72|140.82|138.62|0
1642507660000|2022-01-18 12:07:40|140.92|138.72|141.02|138.82|141.02|138.82|140.92|138.72|0
1642507670000|2022-01-18 12:07:50|140.92|138.72|140.92|138.72|141.02|138.82|140.92|138.72|0
1642507680000|2022-01-18 12:08:00|140.82|138.62|141.12|138.92|141.12|138.92|140.82|138.62|0
1642507690000|2022-01-18 12:08:10|141.02|138.82|140.92|138.72|141.02|138.82|140.82|138.62|0
1642507700000|2022-01-18 12:08:20|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1642507720000|2022-01-18 12:08:40|140.92|138.72|140.92|138.72|141.02|138.82|140.82|138.62|0
1642507730000|2022-01-18 12:08:50|141.02|138.82|141.22|139.02|141.22|139.02|141.02|138.82|0
1642507740000|2022-01-18 12:09:00|141.02|138.82|141.22|139.02|141.22|139.02|141.02|138.82|0
1642507750000|2022-01-18 12:09:10|141.12|138.92|141.53|139.33|141.53|139.33|141.12|138.92|0
1642507760000|2022-01-18 12:09:20|141.47|139.27|141.43|139.23|141.47|139.27|141.43|139.23|0
1642507770000|2022-01-18 12:09:30|141.53|139.33|141.53|139.33|141.53|139.33|141.43|139.23|0
1642507780000|2022-01-18 12:09:40|141.63|139.43|141.73|139.53|141.73|139.53|141.53|139.33|0
1642507790000|2022-01-18 12:09:50|141.53|139.33|141.73|139.53|141.73|139.53|141.53|139.33|0
1642507800000|2022-01-18 12:10:00|141.63|139.43|141.53|139.33|141.63|139.43|141.53|139.33|0
1642507810000|2022-01-18 12:10:10|141.43|139.23|141.32|139.12|141.43|139.23|141.32|139.12|0
1642507820000|2022-01-18 12:10:20|141.22|139.02|141.22|139.02|141.22|139.02|141.22|139.02|0
1642507830000|2022-01-18 12:10:30|141.32|139.12|141.22|139.02|141.32|139.12|141.22|139.02|0
1642507840000|2022-01-18 12:10:40|141.32|139.12|141.22|139.02|141.32|139.12|141.22|139.02|0
1642507850000|2022-01-18 12:10:50|141.42|139.22|141.32|139.12|141.42|139.22|141.32|139.12|0
1642507860000|2022-01-18 12:11:00|141.22|139.02|141.32|139.12|141.32|139.12|141.22|139.02|0
1642507870000|2022-01-18 12:11:10|141.12|138.92|141.22|139.02|141.32|139.12|141.12|138.92|0
1642507880000|2022-01-18 12:11:20|141.27|139.07|141.32|139.12|141.32|139.12|141.27|139.07|0
1642507900000|2022-01-18 12:11:40|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1642507910000|2022-01-18 12:11:50|141.32|139.12|141.12|138.92|141.32|139.12|141.12|138.92|0
1642507920000|2022-01-18 12:12:00|141.02|138.82|140.71|138.51|141.02|138.82|140.71|138.51|0
1642507930000|2022-01-18 12:12:10|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1642507940000|2022-01-18 12:12:20|140.71|138.51|140.71|138.51|140.71|138.51|140.61|138.41|0
1642507950000|2022-01-18 12:12:30|140.66|138.46|140.81|138.61|140.81|138.61|140.61|138.41|0
1642507960000|2022-01-18 12:12:40|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1642507970000|2022-01-18 12:12:50|140.81|138.61|140.92|138.72|140.92|138.72|140.81|138.61|0
1642507980000|2022-01-18 12:13:00|140.91|138.71|140.91|138.71|140.91|138.71|140.81|138.61|0
1642507990000|2022-01-18 12:13:10|141.02|138.82|141.22|139.02|141.22|139.02|141.02|138.82|0
1642508000000|2022-01-18 12:13:20|141.12|138.92|141.02|138.82|141.32|139.12|141.02|138.82|0
1642508010000|2022-01-18 12:13:30|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1642508020000|2022-01-18 12:13:40|141.02|138.82|140.91|138.71|141.02|138.82|140.91|138.71|0
1642508040000|2022-01-18 12:14:00|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1642508050000|2022-01-18 12:14:10|141.12|138.92|141.12|138.92|141.12|138.92|141.02|138.82|0
1642508070000|2022-01-18 12:14:30|141.17|138.97|141.12|138.92|141.17|138.97|141.12|138.92|0
1642508080000|2022-01-18 12:14:40|141.02|138.82|141.12|138.92|141.12|138.92|141.02|138.82|0
1642508090000|2022-01-18 12:14:50|141.17|138.97|141.22|139.02|141.22|139.02|141.17|138.97|0
1642508100000|2022-01-18 12:15:00|141.02|138.82|141.12|138.92|141.12|138.92|140.91|138.71|0
1642508120000|2022-01-18 12:15:20|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1642508130000|2022-01-18 12:15:30|141.12|138.92|141.02|138.82|141.12|138.92|141.02|138.82|0
1642508140000|2022-01-18 12:15:40|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1642508150000|2022-01-18 12:15:50|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1642508160000|2022-01-18 12:16:00|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1642508170000|2022-01-18 12:16:10|141.06|138.86|140.91|138.71|141.12|138.92|140.91|138.71|0
1642508190000|2022-01-18 12:16:30|141.02|138.82|141.22|139.02|141.22|139.02|141.02|138.82|0
1642508200000|2022-01-18 12:16:40|141.42|139.22|141.32|139.12|141.42|139.22|141.32|139.12|0
1642508210000|2022-01-18 12:16:50|141.22|139.02|141.22|139.02|141.22|139.02|141.22|139.02|0
1642508220000|2022-01-18 12:17:00|141.32|139.12|141.63|139.43|141.63|139.43|141.32|139.12|0
1642508230000|2022-01-18 12:17:10|141.52|139.32|141.52|139.32|141.52|139.32|141.52|139.32|0
1642508240000|2022-01-18 12:17:20|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1642508250000|2022-01-18 12:17:30|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1642508260000|2022-01-18 12:17:40|141.22|139.02|141.32|139.12|141.32|139.12|141.22|139.02|0
1642508270000|2022-01-18 12:17:50|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1642508280000|2022-01-18 12:18:00|141.32|139.12|141.22|139.02|141.32|139.12|141.22|139.02|0
1642508290000|2022-01-18 12:18:10|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1642508300000|2022-01-18 12:18:20|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1642508310000|2022-01-18 12:18:30|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1642508320000|2022-01-18 12:18:40|141.52|139.32|141.42|139.22|141.52|139.32|141.42|139.22|0
1642508330000|2022-01-18 12:18:50|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1642508340000|2022-01-18 12:19:00|141.12|138.92|141.22|139.02|141.22|139.02|141.12|138.92|0
1642508350000|2022-01-18 12:19:10|141.12|138.92|141.32|139.12|141.32|139.12|141.12|138.92|0
1642508360000|2022-01-18 12:19:20|141.22|139.02|141.22|139.02|141.22|139.02|141.22|139.02|0
1642508370000|2022-01-18 12:19:30|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1642508380000|2022-01-18 12:19:40|141.01|138.81|141.32|139.12|141.32|139.12|141.01|138.81|0
1642508390000|2022-01-18 12:19:50|141.52|139.32|141.42|139.22|141.52|139.32|141.42|139.22|0
1642508400000|2022-01-18 12:20:00|141.52|139.32|142.03|139.83|142.03|139.83|141.52|139.32|0
1642508410000|2022-01-18 12:20:10|141.93|139.73|141.52|139.32|141.93|139.73|141.52|139.32|0
1642508420000|2022-01-18 12:20:20|141.62|139.42|141.83|139.63|141.83|139.63|141.62|139.42|0
1642508430000|2022-01-18 12:20:30|141.73|139.53|141.83|139.63|141.83|139.63|141.73|139.53|0
1642508440000|2022-01-18 12:20:40|141.73|139.53|141.73|139.53|141.73|139.53|141.62|139.42|0
1642508450000|2022-01-18 12:20:50|141.62|139.42|141.62|139.42|141.62|139.42|141.62|139.42|0
1642508460000|2022-01-18 12:21:00|141.73|139.53|142.03|139.83|142.03|139.83|141.73|139.53|0
1642508470000|2022-01-18 12:21:10|142.13|139.93|142.13|139.93|142.13|139.93|142.03|139.83|0
1642508480000|2022-01-18 12:21:20|141.83|139.63|142.13|139.93|142.13|139.93|141.83|139.63|0
1642508490000|2022-01-18 12:21:30|142.03|139.83|142.13|139.93|142.13|139.93|142.03|139.83|0
1642508500000|2022-01-18 12:21:40|142.08|139.88|142.03|139.83|142.13|139.93|142.03|139.83|0
1642508510000|2022-01-18 12:21:50|142.24|140.04|142.65|140.45|142.65|140.45|142.24|140.04|0
1642508520000|2022-01-18 12:22:00|142.34|140.14|142.54|140.34|142.54|140.34|142.34|140.14|0
1642508530000|2022-01-18 12:22:10|142.75|140.55|142.85|140.65|142.95|140.75|142.75|140.55|0
1642508540000|2022-01-18 12:22:20|142.75|140.55|142.44|140.24|142.95|140.75|142.44|140.24|0
1642508550000|2022-01-18 12:22:30|142.34|140.14|142.34|140.14|142.44|140.24|142.34|140.14|0
1642508560000|2022-01-18 12:22:40|142.28|140.08|142.24|140.04|142.34|140.14|142.24|140.04|0
1642508570000|2022-01-18 12:22:50|142.13|139.93|142.13|139.93|142.18|139.98|142.13|139.93|0
1642508580000|2022-01-18 12:23:00|142.03|139.83|141.77|139.57|142.03|139.83|141.77|139.57|0
1642508590000|2022-01-18 12:23:10|141.93|139.73|142.03|139.83|142.03|139.83|141.83|139.63|0
1642508600000|2022-01-18 12:23:20|142.24|140.04|142.24|140.04|142.24|140.04|142.03|139.83|0
1642508610000|2022-01-18 12:23:30|142.13|139.93|142.03|139.83|142.24|140.04|142.03|139.83|0
1642508620000|2022-01-18 12:23:40|141.93|139.73|141.88|139.68|141.93|139.73|141.88|139.68|0
1642508630000|2022-01-18 12:23:50|141.47|139.27|141.32|139.12|141.52|139.32|141.32|139.12|0
1642508640000|2022-01-18 12:24:00|141.01|138.81|140.71|138.51|141.01|138.81|140.71|138.51|0
1642508650000|2022-01-18 12:24:10|140.81|138.61|141.01|138.81|141.21|139.01|140.81|138.61|0
1642508660000|2022-01-18 12:24:20|140.86|138.66|141.01|138.81|141.01|138.81|140.86|138.66|0
1642508670000|2022-01-18 12:24:30|141.11|138.91|141.11|138.91|141.11|138.91|141.01|138.81|0
1642508680000|2022-01-18 12:24:40|141.21|139.01|141.52|139.32|141.52|139.32|141.21|139.01|0
1642508690000|2022-01-18 12:24:50|141.42|139.22|141.42|139.22|141.42|139.22|141.32|139.12|0
1642508700000|2022-01-18 12:25:00|141.52|139.32|141.83|139.63|141.83|139.63|141.52|139.32|0
1642508710000|2022-01-18 12:25:10|141.72|139.52|141.67|139.47|141.83|139.63|141.62|139.42|0
1642508720000|2022-01-18 12:25:20|141.83|139.63|141.87|139.67|141.93|139.73|141.83|139.63|0
1642508730000|2022-01-18 12:25:30|141.83|139.63|142.03|139.83|142.03|139.83|141.83|139.63|0
1642508740000|2022-01-18 12:25:40|141.93|139.73|142.13|139.93|142.13|139.93|141.93|139.73|0
1642508750000|2022-01-18 12:25:50|142.03|139.83|142.03|139.83|142.03|139.83|141.93|139.73|0
1642508760000|2022-01-18 12:26:00|142.13|139.93|142.23|140.03|142.23|140.03|142.13|139.93|0
1642508770000|2022-01-18 12:26:10|142.13|139.93|142.03|139.83|142.13|139.93|142.03|139.83|0
1642508780000|2022-01-18 12:26:20|142.13|139.93|142.23|140.03|142.23|140.03|142.13|139.93|0
1642508790000|2022-01-18 12:26:30|142.13|139.93|142.08|139.88|142.13|139.93|142.03|139.83|0
1642508800000|2022-01-18 12:26:40|142.03|139.83|141.93|139.73|142.03|139.83|141.93|139.73|0
1642508810000|2022-01-18 12:26:50|142.03|139.83|142.13|139.93|142.13|139.93|142.03|139.83|0
1642508820000|2022-01-18 12:27:00|142.23|140.03|142.13|139.93|142.23|140.03|142.13|139.93|0
1642508830000|2022-01-18 12:27:10|141.93|139.73|141.93|139.73|142.03|139.83|141.93|139.73|0
1642508840000|2022-01-18 12:27:20|142.03|139.83|142.13|139.93|142.13|139.93|141.93|139.73|0
1642508850000|2022-01-18 12:27:30|142.03|139.83|142.03|139.83|142.13|139.93|142.03|139.83|0
1642508860000|2022-01-18 12:27:40|141.98|139.78|142.03|139.83|142.03|139.83|141.93|139.73|0
1642508870000|2022-01-18 12:27:50|141.93|139.73|142.13|139.93|142.13|139.93|141.93|139.73|0
1642508880000|2022-01-18 12:28:00|142.18|139.98|142.13|139.93|142.23|140.03|142.13|139.93|0
1642508890000|2022-01-18 12:28:10|142.23|140.03|142.18|139.98|142.23|140.03|142.18|139.98|0
1642508900000|2022-01-18 12:28:20|142.23|140.03|142.23|140.03|142.23|140.03|142.23|140.03|0
1642508910000|2022-01-18 12:28:30|142.13|139.93|142.34|140.14|142.34|140.14|142.13|139.93|0
1642508930000|2022-01-18 12:28:50|142.28|140.08|142.28|140.08|142.34|140.14|142.28|140.08|0
1642508940000|2022-01-18 12:29:00|142.34|140.14|142.64|140.44|142.64|140.44|142.34|140.14|0
1642508950000|2022-01-18 12:29:10|142.54|140.34|142.44|140.24|142.54|140.34|142.44|140.24|0
1642508960000|2022-01-18 12:29:20|142.49|140.29|142.54|140.34|142.54|140.34|142.44|140.24|0
1642508970000|2022-01-18 12:29:30|142.44|140.24|142.64|140.44|142.64|140.44|142.44|140.24|0
1642508980000|2022-01-18 12:29:40|142.74|140.54|142.74|140.54|142.74|140.54|142.74|140.54|0
1642509000000|2022-01-18 12:30:00|142.64|140.44|142.74|140.54|142.85|140.65|142.64|140.44|0
1642509010000|2022-01-18 12:30:10|142.64|140.44|142.44|140.24|142.64|140.44|142.44|140.24|0
1642509020000|2022-01-18 12:30:20|142.33|140.13|142.13|139.93|142.33|140.13|142.13|139.93|0
1642509030000|2022-01-18 12:30:30|142.23|140.03|142.33|140.13|142.33|140.13|142.23|140.03|0
1642509040000|2022-01-18 12:30:40|142.13|139.93|142.13|139.93|142.23|140.03|142.13|139.93|0
1642509050000|2022-01-18 12:30:50|142.23|140.03|142.23|140.03|142.23|140.03|142.13|139.93|0
1642509060000|2022-01-18 12:31:00|142.28|140.08|142.13|139.93|142.28|140.08|142.13|139.93|0
1642509070000|2022-01-18 12:31:10|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1642509080000|2022-01-18 12:31:20|141.93|139.73|141.93|139.73|141.93|139.73|141.82|139.62|0
1642509090000|2022-01-18 12:31:30|141.82|139.62|141.93|139.73|141.93|139.73|141.82|139.62|0
1642509100000|2022-01-18 12:31:40|141.87|139.67|141.62|139.42|142.13|139.93|141.62|139.42|0
1642509110000|2022-01-18 12:31:50|141.72|139.52|141.62|139.42|141.72|139.52|141.62|139.42|0
1642509120000|2022-01-18 12:32:00|141.52|139.32|141.11|138.91|141.52|139.32|141.11|138.91|0
1642509130000|2022-01-18 12:32:10|141.16|138.96|141.11|138.91|141.16|138.96|141.11|138.91|0
1642509140000|2022-01-18 12:32:20|141.21|139.01|141.21|139.01|141.31|139.11|141.21|139.01|0
1642509150000|2022-01-18 12:32:30|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1642509160000|2022-01-18 12:32:40|141.21|139.01|141.11|138.91|141.21|139.01|141.11|138.91|0
1642509170000|2022-01-18 12:32:50|140.91|138.71|140.91|138.71|140.95|138.75|140.91|138.71|0
1642509180000|2022-01-18 12:33:00|140.8|138.6|140.8|138.6|140.91|138.71|140.8|138.6|0
1642509190000|2022-01-18 12:33:10|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1642509200000|2022-01-18 12:33:20|140.8|138.6|140.75|138.55|140.91|138.71|140.75|138.55|0
1642509210000|2022-01-18 12:33:30|140.8|138.6|140.75|138.55|140.8|138.6|140.75|138.55|0
1642509220000|2022-01-18 12:33:40|140.7|138.5|140.95|138.75|140.95|138.75|140.7|138.5|0
1642509230000|2022-01-18 12:33:50|141.01|138.81|141.01|138.81|141.01|138.81|140.91|138.71|0
1642509240000|2022-01-18 12:34:00|141.11|138.91|141.11|138.91|141.11|138.91|141.11|138.91|0
1642509250000|2022-01-18 12:34:10|141.21|139.01|140.8|138.6|141.21|139.01|140.8|138.6|0
1642509260000|2022-01-18 12:34:20|140.75|138.55|140.91|138.71|141.01|138.81|140.75|138.55|0
1642509270000|2022-01-18 12:34:30|140.85|138.65|140.95|138.75|140.95|138.75|140.85|138.65|0
1642509280000|2022-01-18 12:34:40|141.01|138.81|141.21|139.01|141.21|139.01|141.01|138.81|0
1642509290000|2022-01-18 12:34:50|141.16|138.96|141.01|138.81|141.16|138.96|141.01|138.81|0
1642509300000|2022-01-18 12:35:00|141.11|138.91|140.7|138.5|141.11|138.91|140.7|138.5|0
1642509310000|2022-01-18 12:35:10|140.8|138.6|140.85|138.65|140.9|138.7|140.8|138.6|0
1642509320000|2022-01-18 12:35:20|141.11|138.91|140.9|138.7|141.11|138.91|140.9|138.7|0
1642509330000|2022-01-18 12:35:30|141.11|138.91|141.21|139.01|141.21|139.01|141.11|138.91|0
1642509340000|2022-01-18 12:35:40|141.16|138.96|141.16|138.96|141.21|139.01|141.11|138.91|0
1642509350000|2022-01-18 12:35:50|141.21|139.01|141.16|138.96|141.21|139.01|141.16|138.96|0
1642509360000|2022-01-18 12:36:00|141.11|138.91|140.95|138.75|141.11|138.91|140.95|138.75|0
1642509370000|2022-01-18 12:36:10|141.01|138.81|140.7|138.5|141.01|138.81|140.7|138.5|0
1642509380000|2022-01-18 12:36:20|140.8|138.6|140.8|138.6|140.8|138.6|140.8|138.6|0
1642509390000|2022-01-18 12:36:30|140.9|138.7|140.9|138.7|141.01|138.81|140.9|138.7|0
1642509400000|2022-01-18 12:36:40|141.11|138.91|141.16|138.96|141.16|138.96|141.11|138.91|0
1642509410000|2022-01-18 12:36:50|141.11|138.91|141.31|139.11|141.31|139.11|141.11|138.91|0
1642509420000|2022-01-18 12:37:00|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1642509430000|2022-01-18 12:37:10|141.11|138.91|141.01|138.81|141.11|138.91|141.01|138.81|0
1642509440000|2022-01-18 12:37:20|141.05|138.85|141.31|139.11|141.31|139.11|141.05|138.85|0
1642509450000|2022-01-18 12:37:30|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1642509460000|2022-01-18 12:37:40|141.41|139.21|141.41|139.21|141.41|139.21|141.31|139.11|0
1642509470000|2022-01-18 12:37:50|141.51|139.31|141.62|139.42|141.62|139.42|141.51|139.31|0
1642509480000|2022-01-18 12:38:00|141.51|139.31|141.51|139.31|141.62|139.42|141.51|139.31|0
1642509510000|2022-01-18 12:38:30|141.62|139.42|141.82|139.62|141.82|139.62|141.62|139.42|0
1642509520000|2022-01-18 12:38:40|141.72|139.52|141.92|139.72|141.92|139.72|141.72|139.52|0
1642509540000|2022-01-18 12:39:00|141.82|139.62|141.72|139.52|141.82|139.62|141.72|139.52|0
1642509550000|2022-01-18 12:39:10|141.82|139.62|141.82|139.62|141.82|139.62|141.82|139.62|0
1642509560000|2022-01-18 12:39:20|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1642509570000|2022-01-18 12:39:30|141.62|139.42|141.62|139.42|141.66|139.46|141.56|139.36|0
1642509580000|2022-01-18 12:39:40|141.66|139.46|141.66|139.46|141.72|139.52|141.62|139.42|0
1642509590000|2022-01-18 12:39:50|141.62|139.42|141.72|139.52|141.72|139.52|141.62|139.42|0
1642509600000|2022-01-18 12:40:00|141.62|139.42|141.72|139.52|141.72|139.52|141.62|139.42|0
1642509610000|2022-01-18 12:40:10|141.51|139.31|141.21|139.01|141.51|139.31|141.21|139.01|0
1642509620000|2022-01-18 12:40:20|141.15|138.95|141.21|139.01|141.21|139.01|141.15|138.95|0
1642509630000|2022-01-18 12:40:30|141.15|138.95|141.11|138.91|141.15|138.95|141.11|138.91|0
1642509640000|2022-01-18 12:40:40|141.15|138.95|141.31|139.11|141.31|139.11|141.15|138.95|0
1642509650000|2022-01-18 12:40:50|141.41|139.21|141.41|139.21|141.41|139.21|141.41|139.21|0
1642509660000|2022-01-18 12:41:00|141.51|139.31|141.51|139.31|141.51|139.31|141.51|139.31|0
1642509670000|2022-01-18 12:41:10|141.46|139.26|141.41|139.21|141.46|139.26|141.41|139.21|0
1642509680000|2022-01-18 12:41:20|141.51|139.31|141.51|139.31|141.51|139.31|141.41|139.21|0
1642509690000|2022-01-18 12:41:30|141.41|139.21|141.41|139.21|141.46|139.26|141.41|139.21|0
1642509700000|2022-01-18 12:41:40|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1642509710000|2022-01-18 12:41:50|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1642509720000|2022-01-18 12:42:00|141.31|139.11|141.26|139.06|141.31|139.11|141.26|139.06|0
1642509730000|2022-01-18 12:42:10|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1642509740000|2022-01-18 12:42:20|141.1|138.9|141.31|139.11|141.31|139.11|141.1|138.9|0
1642509750000|2022-01-18 12:42:30|141.21|139.01|141.1|138.9|141.21|139.01|141.1|138.9|0
1642509760000|2022-01-18 12:42:40|141.21|139.01|141|138.8|141.21|139.01|141|138.8|0
1642509770000|2022-01-18 12:42:50|141.1|138.9|141.1|138.9|141.1|138.9|141.05|138.85|0
1642509780000|2022-01-18 12:43:00|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1642509790000|2022-01-18 12:43:10|141.1|138.9|141.21|139.01|141.21|139.01|141.1|138.9|0
1642509800000|2022-01-18 12:43:20|141.1|138.9|141.1|138.9|141.1|138.9|141.1|138.9|0
1642509810000|2022-01-18 12:43:30|141.21|139.01|141.31|139.11|141.31|139.11|141.21|139.01|0
1642509820000|2022-01-18 12:43:40|141.21|139.01|141.21|139.01|141.31|139.11|141.21|139.01|0
1642509830000|2022-01-18 12:43:50|141.31|139.11|141.25|139.05|141.31|139.11|141.25|139.05|0
1642509840000|2022-01-18 12:44:00|141.21|139.01|141.31|139.11|141.31|139.11|141.21|139.01|0
1642509850000|2022-01-18 12:44:10|141.21|139.01|141.21|139.01|141.31|139.11|141.21|139.01|0
1642509860000|2022-01-18 12:44:20|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1642509870000|2022-01-18 12:44:30|141.41|139.21|141.41|139.21|141.41|139.21|141.41|139.21|0
1642509880000|2022-01-18 12:44:40|141.61|139.41|141.61|139.41|141.61|139.41|141.56|139.36|0
1642509890000|2022-01-18 12:44:50|141.71|139.51|141.51|139.31|141.71|139.51|141.51|139.31|0
1642509900000|2022-01-18 12:45:00|141.41|139.21|141.51|139.31|141.51|139.31|141.41|139.21|0
1642509910000|2022-01-18 12:45:10|141.41|139.21|141.61|139.41|141.61|139.41|141.41|139.21|0
1642509920000|2022-01-18 12:45:20|141.71|139.51|141.82|139.62|141.82|139.62|141.71|139.51|0
1642509930000|2022-01-18 12:45:30|142.02|139.82|142.02|139.82|142.02|139.82|141.92|139.72|0
1642509940000|2022-01-18 12:45:40|141.82|139.62|142.02|139.82|142.02|139.82|141.82|139.62|0
1642509950000|2022-01-18 12:45:50|141.92|139.72|142.43|140.23|142.43|140.23|141.92|139.72|0
1642509960000|2022-01-18 12:46:00|142.48|140.28|142.33|140.13|142.48|140.28|142.33|140.13|0
1642509970000|2022-01-18 12:46:10|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1642509980000|2022-01-18 12:46:20|142.53|140.33|142.48|140.28|142.53|140.33|142.43|140.23|0
1642509990000|2022-01-18 12:46:30|142.58|140.38|142.84|140.64|142.94|140.74|142.58|140.38|0
1642510000000|2022-01-18 12:46:40|142.74|140.54|142.84|140.64|143.04|140.84|142.74|140.54|0
1642510010000|2022-01-18 12:46:50|142.74|140.54|143.15|140.95|143.15|140.95|142.74|140.54|0
1642510020000|2022-01-18 12:47:00|143.04|140.84|143.15|140.95|143.15|140.95|143.04|140.84|0
1642510030000|2022-01-18 12:47:10|143.45|141.25|143.35|141.15|143.45|141.25|143.35|141.15|0
1642510040000|2022-01-18 12:47:20|143.4|141.2|143.25|141.05|143.4|141.2|143.25|141.05|0
1642510050000|2022-01-18 12:47:30|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1642510060000|2022-01-18 12:47:40|143.25|141.05|143.25|141.05|143.35|141.15|143.25|141.05|0
1642510070000|2022-01-18 12:47:50|143.35|141.15|143.56|141.36|143.56|141.36|143.35|141.15|0
1642510080000|2022-01-18 12:48:00|143.76|141.56|143.66|141.46|143.76|141.56|143.56|141.36|0
1642510090000|2022-01-18 12:48:10|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1642510100000|2022-01-18 12:48:20|144.28|142.08|144.18|141.98|144.28|142.08|144.12|141.92|0
1642510110000|2022-01-18 12:48:30|144.07|141.87|143.97|141.77|144.07|141.87|143.97|141.77|0
1642510120000|2022-01-18 12:48:40|144.07|141.87|143.97|141.77|144.07|141.87|143.97|141.77|0
1642510130000|2022-01-18 12:48:50|144.07|141.87|143.97|141.77|144.07|141.87|143.97|141.77|0
1642510140000|2022-01-18 12:49:00|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1642510150000|2022-01-18 12:49:10|143.25|141.05|143.45|141.25|143.45|141.25|143.25|141.05|0
1642510160000|2022-01-18 12:49:20|143.35|141.15|143.25|141.05|143.45|141.25|143.25|141.05|0
1642510190000|2022-01-18 12:49:50|143.19|140.99|143.35|141.15|143.35|141.15|143.15|140.95|0
1642510200000|2022-01-18 12:50:00|143.25|141.05|143.25|141.05|143.25|141.05|143.25|141.05|0
1642510210000|2022-01-18 12:50:10|143.15|140.95|143.25|141.05|143.25|141.05|143.15|140.95|0
1642510220000|2022-01-18 12:50:20|143.3|141.1|143.35|141.15|143.35|141.15|143.3|141.1|0
1642510230000|2022-01-18 12:50:30|143.45|141.25|143.56|141.36|143.56|141.36|143.45|141.25|0
1642510240000|2022-01-18 12:50:40|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1642510250000|2022-01-18 12:50:50|143.66|141.46|143.56|141.36|143.66|141.46|143.56|141.36|0
1642510260000|2022-01-18 12:51:00|143.61|141.41|143.76|141.56|143.76|141.56|143.61|141.41|0
1642510270000|2022-01-18 12:51:10|143.71|141.51|143.76|141.56|143.76|141.56|143.66|141.46|0
1642510280000|2022-01-18 12:51:20|143.86|141.66|144.07|141.87|144.17|141.97|143.86|141.66|0
1642510290000|2022-01-18 12:51:30|143.97|141.77|144.17|141.97|144.17|141.97|143.97|141.77|0
1642510300000|2022-01-18 12:51:40|144.07|141.87|144.17|141.97|144.17|141.97|143.97|141.77|0
1642510310000|2022-01-18 12:51:50|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1642510320000|2022-01-18 12:52:00|144.17|141.97|144.17|141.97|144.17|141.97|144.07|141.87|0
1642510330000|2022-01-18 12:52:10|144.07|141.87|143.86|141.66|144.07|141.87|143.86|141.66|0
1642510340000|2022-01-18 12:52:20|143.97|141.77|143.86|141.66|143.97|141.77|143.86|141.66|0
1642510350000|2022-01-18 12:52:30|143.81|141.61|143.76|141.56|143.86|141.66|143.76|141.56|0
1642510360000|2022-01-18 12:52:40|143.66|141.46|143.66|141.46|143.66|141.46|143.66|141.46|0
1642510370000|2022-01-18 12:52:50|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1642510380000|2022-01-18 12:53:00|143.86|141.66|143.66|141.46|143.86|141.66|143.66|141.46|0
1642510390000|2022-01-18 12:53:10|143.76|141.56|143.66|141.46|143.76|141.56|143.66|141.46|0
1642510400000|2022-01-18 12:53:20|143.55|141.35|143.6|141.4|143.66|141.46|143.55|141.35|0
1642510410000|2022-01-18 12:53:30|143.55|141.35|143.55|141.35|143.6|141.4|143.55|141.35|0
1642510420000|2022-01-18 12:53:40|143.45|141.25|143.55|141.35|143.55|141.35|143.45|141.25|0
1642510430000|2022-01-18 12:53:50|143.35|141.15|143.35|141.15|143.35|141.15|143.25|141.05|0
1642510440000|2022-01-18 12:54:00|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1642510450000|2022-01-18 12:54:10|143.25|141.05|143.25|141.05|143.25|141.05|143.25|141.05|0
1642510460000|2022-01-18 12:54:20|143.35|141.15|143.35|141.15|143.35|141.15|143.25|141.05|0
1642510470000|2022-01-18 12:54:30|143.25|141.05|143.35|141.15|143.35|141.15|143.25|141.05|0
1642510480000|2022-01-18 12:54:40|143.45|141.25|143.71|141.51|143.71|141.51|143.45|141.25|0
1642510490000|2022-01-18 12:54:50|143.76|141.56|143.55|141.35|143.76|141.56|143.55|141.35|0
1642510500000|2022-01-18 12:55:00|143.66|141.46|143.66|141.46|143.66|141.46|143.66|141.46|0
1642510510000|2022-01-18 12:55:10|143.55|141.35|143.45|141.25|143.66|141.46|143.45|141.25|0
1642510520000|2022-01-18 12:55:20|143.14|140.94|143.55|141.35|143.55|141.35|143.14|140.94|0
1642510530000|2022-01-18 12:55:30|143.66|141.46|143.76|141.56|143.76|141.56|143.66|141.46|0
1642510540000|2022-01-18 12:55:40|143.81|141.61|143.76|141.56|143.81|141.61|143.66|141.46|0
1642510550000|2022-01-18 12:55:50|143.71|141.51|143.81|141.61|143.86|141.66|143.66|141.46|0
1642510560000|2022-01-18 12:56:00|143.71|141.51|143.97|141.77|143.97|141.77|143.71|141.51|0
1642510570000|2022-01-18 12:56:10|143.91|141.71|144.07|141.87|144.07|141.87|143.91|141.71|0
1642510580000|2022-01-18 12:56:20|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1642510590000|2022-01-18 12:56:30|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1642510600000|2022-01-18 12:56:40|144.17|141.97|144.17|141.97|144.17|141.97|143.97|141.77|0
1642510610000|2022-01-18 12:56:50|144.22|142.02|144.32|142.12|144.32|142.12|144.22|142.02|0
1642510620000|2022-01-18 12:57:00|144.43|142.23|144.17|141.97|144.43|142.23|144.17|141.97|0
1642510630000|2022-01-18 12:57:10|144.01|141.81|144.07|141.87|144.07|141.87|144.01|141.81|0
1642510640000|2022-01-18 12:57:20|143.96|141.76|143.76|141.56|143.96|141.76|143.76|141.56|0
1642510650000|2022-01-18 12:57:30|143.86|141.66|143.5|141.3|143.86|141.66|143.5|141.3|0
1642510660000|2022-01-18 12:57:40|143.66|141.46|143.55|141.35|143.66|141.46|143.55|141.35|0
1642510670000|2022-01-18 12:57:50|143.66|141.46|143.66|141.46|143.66|141.46|143.66|141.46|0
1642510680000|2022-01-18 12:58:00|143.76|141.56|143.76|141.56|143.76|141.56|143.66|141.46|0
1642510690000|2022-01-18 12:58:10|143.66|141.46|143.76|141.56|143.76|141.56|143.66|141.46|0
1642510700000|2022-01-18 12:58:20|143.7|141.5|143.7|141.5|143.7|141.5|143.7|141.5|0
1642510710000|2022-01-18 12:58:30|143.96|141.76|143.91|141.71|144.07|141.87|143.91|141.71|0
1642510720000|2022-01-18 12:58:40|143.86|141.66|143.66|141.46|143.86|141.66|143.66|141.46|0
1642510730000|2022-01-18 12:58:50|143.76|141.56|143.86|141.66|143.86|141.66|143.76|141.56|0
1642510740000|2022-01-18 12:59:00|143.96|141.76|144.07|141.87|144.07|141.87|143.96|141.76|0
1642510750000|2022-01-18 12:59:10|144.17|141.97|143.96|141.76|144.27|142.07|143.96|141.76|0
1642510760000|2022-01-18 12:59:20|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1642510770000|2022-01-18 12:59:30|143.96|141.76|143.96|141.76|144.07|141.87|143.86|141.66|0
1642510780000|2022-01-18 12:59:40|144.07|141.87|144.01|141.81|144.07|141.87|144.01|141.81|0
1642510790000|2022-01-18 12:59:50|143.96|141.76|143.96|141.76|143.96|141.76|143.96|141.76|0
1642510800000|2022-01-18 13:00:00|144.17|141.97|143.96|141.76|144.17|141.97|143.96|141.76|0
1642510810000|2022-01-18 13:00:10|143.86|141.66|144.07|141.87|144.07|141.87|143.76|141.56|0
1642510820000|2022-01-18 13:00:20|143.96|141.76|143.86|141.66|143.96|141.76|143.86|141.66|0
1642510830000|2022-01-18 13:00:30|144.07|141.87|144.17|141.97|144.22|142.02|144.07|141.87|0
1642510840000|2022-01-18 13:00:40|144.07|141.87|143.86|141.66|144.07|141.87|143.86|141.66|0
1642510850000|2022-01-18 13:00:50|143.96|141.76|143.86|141.66|143.96|141.76|143.86|141.66|0
1642510860000|2022-01-18 13:01:00|143.65|141.45|143.76|141.56|143.76|141.56|143.65|141.45|0
1642510870000|2022-01-18 13:01:10|143.65|141.45|143.76|141.56|143.76|141.56|143.65|141.45|0
1642510880000|2022-01-18 13:01:20|143.86|141.66|143.86|141.66|143.96|141.76|143.86|141.66|0
1642510890000|2022-01-18 13:01:30|143.76|141.56|143.65|141.45|143.76|141.56|143.65|141.45|0
1642510900000|2022-01-18 13:01:40|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1642510910000|2022-01-18 13:01:50|143.65|141.45|143.45|141.25|143.65|141.45|143.45|141.25|0
1642510920000|2022-01-18 13:02:00|143.65|141.45|143.86|141.66|143.86|141.66|143.55|141.35|0
1642510930000|2022-01-18 13:02:10|143.96|141.76|143.45|141.25|143.96|141.76|143.45|141.25|0
1642510940000|2022-01-18 13:02:20|143.35|141.15|143.24|141.04|143.35|141.15|143.24|141.04|0
1642510950000|2022-01-18 13:02:30|143.14|140.94|143.24|141.04|143.35|141.15|143.14|140.94|0
1642510960000|2022-01-18 13:02:40|143.35|141.15|143.14|140.94|143.35|141.15|143.14|140.94|0
1642510970000|2022-01-18 13:02:50|143.24|141.04|143.34|141.14|143.34|141.14|143.24|141.04|0
1642510980000|2022-01-18 13:03:00|143.24|141.04|143.04|140.84|143.24|141.04|142.93|140.73|0
1642510990000|2022-01-18 13:03:10|142.83|140.63|143.04|140.84|143.04|140.84|142.83|140.63|0
1642511000000|2022-01-18 13:03:20|143.14|140.94|143.24|141.04|143.24|141.04|143.14|140.94|0
1642511010000|2022-01-18 13:03:30|143.34|141.14|143.34|141.14|143.45|141.25|143.34|141.14|0
1642511020000|2022-01-18 13:03:40|143.45|141.25|143.24|141.04|143.45|141.25|143.24|141.04|0
1642511030000|2022-01-18 13:03:50|143.14|140.94|143.04|140.84|143.14|140.94|143.04|140.84|0
1642511040000|2022-01-18 13:04:00|142.93|140.73|143.04|140.84|143.04|140.84|142.93|140.73|0
1642511050000|2022-01-18 13:04:10|143.14|140.94|143.04|140.84|143.14|140.94|143.04|140.84|0
1642511060000|2022-01-18 13:04:20|143.14|140.94|142.93|140.73|143.14|140.94|142.93|140.73|0
1642511070000|2022-01-18 13:04:30|142.83|140.63|142.93|140.73|142.93|140.73|142.83|140.63|0
1642511080000|2022-01-18 13:04:40|143.04|140.84|143.04|140.84|143.04|140.84|142.93|140.73|0
1642511090000|2022-01-18 13:04:50|142.98|140.78|143.04|140.84|143.04|140.84|142.98|140.78|0
1642511100000|2022-01-18 13:05:00|142.83|140.63|142.93|140.73|142.93|140.73|142.83|140.63|0
1642511110000|2022-01-18 13:05:10|143.14|140.94|143.24|141.04|143.24|141.04|143.14|140.94|0
1642511120000|2022-01-18 13:05:20|143.14|140.94|143.14|140.94|143.14|140.94|143.04|140.84|0
1642511130000|2022-01-18 13:05:30|143.24|141.04|143.14|140.94|143.24|141.04|143.14|140.94|0
1642511140000|2022-01-18 13:05:40|143.04|140.84|142.93|140.73|143.04|140.84|142.93|140.73|0
1642511150000|2022-01-18 13:05:50|143.04|140.84|143.04|140.84|143.04|140.84|142.93|140.73|0
1642511160000|2022-01-18 13:06:00|143.14|140.94|142.93|140.73|143.14|140.94|142.93|140.73|0
1642511170000|2022-01-18 13:06:10|143.04|140.84|143.04|140.84|143.04|140.84|143.04|140.84|0
1642511190000|2022-01-18 13:06:30|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1642511200000|2022-01-18 13:06:40|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1642511210000|2022-01-18 13:06:50|142.73|140.53|142.73|140.53|142.83|140.63|142.73|140.53|0
1642511220000|2022-01-18 13:07:00|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1642511230000|2022-01-18 13:07:10|142.93|140.73|142.83|140.63|142.93|140.73|142.83|140.63|0
1642511240000|2022-01-18 13:07:20|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1642511250000|2022-01-18 13:07:30|143.03|140.83|142.93|140.73|143.03|140.83|142.93|140.73|0
1642511260000|2022-01-18 13:07:40|143.03|140.83|143.03|140.83|143.03|140.83|143.03|140.83|0
1642511280000|2022-01-18 13:08:00|143.14|140.94|143.03|140.83|143.14|140.94|143.03|140.83|0
1642511290000|2022-01-18 13:08:10|142.93|140.73|142.83|140.63|142.93|140.73|142.83|140.63|0
1642511300000|2022-01-18 13:08:20|142.93|140.73|142.83|140.63|142.93|140.73|142.83|140.63|0
1642511310000|2022-01-18 13:08:30|142.73|140.53|142.73|140.53|142.73|140.53|142.73|140.53|0
1642511320000|2022-01-18 13:08:40|142.93|140.73|142.93|140.73|143.03|140.83|142.93|140.73|0
1642511330000|2022-01-18 13:08:50|143.03|140.83|143.14|140.94|143.14|140.94|142.93|140.73|0
1642511340000|2022-01-18 13:09:00|143.34|141.14|143.44|141.24|143.44|141.24|143.34|141.14|0
1642511350000|2022-01-18 13:09:10|143.34|141.14|143.24|141.04|143.34|141.14|143.24|141.04|0
1642511360000|2022-01-18 13:09:20|143.14|140.94|143.03|140.83|143.14|140.94|143.03|140.83|0
1642511370000|2022-01-18 13:09:30|143.24|141.04|143.24|141.04|143.24|141.04|143.24|141.04|0
1642511380000|2022-01-18 13:09:40|143.14|140.94|142.93|140.73|143.14|140.94|142.93|140.73|0
1642511390000|2022-01-18 13:09:50|142.83|140.63|142.73|140.53|142.83|140.63|142.73|140.53|0
1642511400000|2022-01-18 13:10:00|142.83|140.63|142.93|140.73|142.93|140.73|142.83|140.63|0
1642511410000|2022-01-18 13:10:10|142.83|140.63|143.03|140.83|143.03|140.83|142.83|140.63|0
1642511420000|2022-01-18 13:10:20|142.88|140.68|142.83|140.63|142.93|140.73|142.83|140.63|0
1642511430000|2022-01-18 13:10:30|142.88|140.68|142.93|140.73|142.93|140.73|142.88|140.68|0
1642511440000|2022-01-18 13:10:40|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1642511450000|2022-01-18 13:10:50|142.73|140.53|142.73|140.53|142.73|140.53|142.73|140.53|0
1642511460000|2022-01-18 13:11:00|142.83|140.63|142.73|140.53|142.83|140.63|142.73|140.53|0
1642511470000|2022-01-18 13:11:10|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1642511480000|2022-01-18 13:11:20|142.73|140.53|142.73|140.53|142.73|140.53|142.73|140.53|0
1642511490000|2022-01-18 13:11:30|142.83|140.63|142.73|140.53|142.83|140.63|142.73|140.53|0
1642511500000|2022-01-18 13:11:40|142.62|140.42|142.73|140.53|142.73|140.53|142.62|140.42|0
1642511510000|2022-01-18 13:11:50|142.62|140.42|142.73|140.53|142.73|140.53|142.62|140.42|0
1642511520000|2022-01-18 13:12:00|142.72|140.52|142.83|140.63|142.83|140.63|142.72|140.52|0
1642511530000|2022-01-18 13:12:10|142.72|140.52|142.83|140.63|142.83|140.63|142.72|140.52|0
1642511540000|2022-01-18 13:12:20|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1642511550000|2022-01-18 13:12:30|142.83|140.63|142.72|140.52|142.88|140.68|142.72|140.52|0
1642511560000|2022-01-18 13:12:40|142.62|140.42|142.62|140.42|142.62|140.42|142.62|140.42|0
1642511570000|2022-01-18 13:12:50|142.72|140.52|142.62|140.42|142.72|140.52|142.62|140.42|0
1642511580000|2022-01-18 13:13:00|142.72|140.52|142.93|140.73|142.93|140.73|142.72|140.52|0
1642511590000|2022-01-18 13:13:10|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1642511600000|2022-01-18 13:13:20|142.72|140.52|142.83|140.63|142.83|140.63|142.72|140.52|0
1642511610000|2022-01-18 13:13:30|142.93|140.73|142.93|140.73|143.03|140.83|142.93|140.73|0
1642511620000|2022-01-18 13:13:40|143.03|140.83|143.13|140.93|143.13|140.93|143.03|140.83|0
1642511630000|2022-01-18 13:13:50|143.03|140.83|143.13|140.93|143.13|140.93|143.03|140.83|0
1642511640000|2022-01-18 13:14:00|142.62|140.42|142.62|140.42|142.72|140.52|142.62|140.42|0
1642511650000|2022-01-18 13:14:10|142.72|140.52|142.72|140.52|142.72|140.52|142.72|140.52|0
1642511660000|2022-01-18 13:14:20|142.57|140.37|142.62|140.42|142.62|140.42|142.57|140.37|0
1642511670000|2022-01-18 13:14:30|142.52|140.32|142.52|140.32|142.62|140.42|142.52|140.32|0
1642511680000|2022-01-18 13:14:40|142.57|140.37|142.52|140.32|142.62|140.42|142.52|140.32|0
1642511690000|2022-01-18 13:14:50|142.62|140.42|142.72|140.52|142.72|140.52|142.62|140.42|0
1642511700000|2022-01-18 13:15:00|142.62|140.42|142.31|140.11|142.62|140.42|142.21|140.01|0
1642511710000|2022-01-18 13:15:10|142.21|140.01|141.91|139.71|142.21|140.01|141.91|139.71|0
1642511720000|2022-01-18 13:15:20|142.01|139.81|142.01|139.81|142.01|139.81|142.01|139.81|0
1642511730000|2022-01-18 13:15:30|141.91|139.71|142.01|139.81|142.11|139.91|141.91|139.71|0
1642511740000|2022-01-18 13:15:40|141.9|139.7|142.21|140.01|142.21|140.01|141.9|139.7|0
1642511750000|2022-01-18 13:15:50|142.01|139.81|142.11|139.91|142.11|139.91|142.01|139.81|0
1642511760000|2022-01-18 13:16:00|142.01|139.81|142.31|140.11|142.31|140.11|142.01|139.81|0
1642511770000|2022-01-18 13:16:10|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1642511780000|2022-01-18 13:16:20|142.62|140.42|142.31|140.11|142.62|140.42|142.31|140.11|0
1642511790000|2022-01-18 13:16:30|142.42|140.22|142.11|139.91|142.42|140.22|142.11|139.91|0
1642511800000|2022-01-18 13:16:40|141.9|139.7|141.6|139.4|141.9|139.7|141.6|139.4|0
1642511810000|2022-01-18 13:16:50|141.5|139.3|141.09|138.89|141.5|139.3|141.09|138.89|0
1642511820000|2022-01-18 13:17:00|140.99|138.79|141.19|138.99|141.19|138.99|140.99|138.79|0
1642511830000|2022-01-18 13:17:10|140.99|138.79|140.68|138.48|140.99|138.79|140.68|138.48|0
1642511840000|2022-01-18 13:17:20|140.78|138.58|140.89|138.69|140.89|138.69|140.68|138.48|0
1642511850000|2022-01-18 13:17:30|141.09|138.89|140.78|138.58|141.09|138.89|140.78|138.58|0
1642511860000|2022-01-18 13:17:40|140.38|138.18|140.18|137.98|140.38|138.18|140.18|137.98|0
1642511870000|2022-01-18 13:17:50|140.07|137.87|140.38|138.18|140.38|138.18|140.07|137.87|0
1642511880000|2022-01-18 13:18:00|140.48|138.28|140.58|138.38|140.58|138.38|140.48|138.28|0
1642511890000|2022-01-18 13:18:10|140.68|138.48|140.89|138.69|140.89|138.69|140.58|138.38|0
1642511900000|2022-01-18 13:18:20|140.78|138.58|140.89|138.69|140.89|138.69|140.78|138.58|0
1642511910000|2022-01-18 13:18:30|140.78|138.58|140.17|137.97|140.78|138.58|140.17|137.97|0
1642511920000|2022-01-18 13:18:40|140.07|137.87|140.07|137.87|140.07|137.87|139.97|137.77|0
1642511930000|2022-01-18 13:18:50|140.17|137.97|139.97|137.77|140.28|138.08|139.97|137.77|0
1642511940000|2022-01-18 13:19:00|140.07|137.87|140.17|137.97|140.17|137.97|140.07|137.87|0
1642511950000|2022-01-18 13:19:10|140.28|138.08|140.28|138.08|140.28|138.08|140.17|137.97|0
1642511960000|2022-01-18 13:19:20|140.38|138.18|140.48|138.28|140.48|138.28|140.38|138.18|0
1642511970000|2022-01-18 13:19:30|140.38|138.18|140.28|138.08|140.38|138.18|140.28|138.08|0
1642511980000|2022-01-18 13:19:40|140.17|137.97|140.28|138.08|140.28|138.08|140.17|137.97|0
1642511990000|2022-01-18 13:19:50|140.38|138.18|140.38|138.18|140.38|138.18|140.28|138.08|0
1642512000000|2022-01-18 13:20:00|140.28|138.08|140.17|137.97|140.28|138.08|140.07|137.87|0
1642512010000|2022-01-18 13:20:10|140.28|138.08|140.17|137.97|140.28|138.08|140.17|137.97|0
1642512020000|2022-01-18 13:20:20|140.07|137.87|139.97|137.77|140.28|138.08|139.97|137.77|0
1642512030000|2022-01-18 13:20:30|140.07|137.87|140.17|137.97|140.17|137.97|140.07|137.87|0
1642512040000|2022-01-18 13:20:40|140.28|138.08|140.48|138.28|140.58|138.38|140.28|138.08|0
1642512050000|2022-01-18 13:20:50|140.38|138.18|140.68|138.48|140.68|138.48|140.17|137.97|0
1642512060000|2022-01-18 13:21:00|140.88|138.68|141.09|138.89|141.09|138.89|140.88|138.68|0
1642512070000|2022-01-18 13:21:10|140.99|138.79|141.09|138.89|141.09|138.89|140.99|138.79|0
1642512080000|2022-01-18 13:21:20|141.19|138.99|141.39|139.19|141.39|139.19|141.19|138.99|0
1642512090000|2022-01-18 13:21:30|141.29|139.09|141.19|138.99|141.29|139.09|141.19|138.99|0
1642512100000|2022-01-18 13:21:40|141.39|139.19|141.29|139.09|141.39|139.19|141.29|139.09|0
1642512110000|2022-01-18 13:21:50|141.19|138.99|141.19|138.99|141.29|139.09|141.19|138.99|0
1642512120000|2022-01-18 13:22:00|141.09|138.89|141.29|139.09|141.29|139.09|141.09|138.89|0
1642512130000|2022-01-18 13:22:10|141.19|138.99|141.19|138.99|141.19|138.99|141.09|138.89|0
1642512140000|2022-01-18 13:22:20|141.09|138.89|141.09|138.89|141.09|138.89|141.09|138.89|0
1642512150000|2022-01-18 13:22:30|140.98|138.78|140.88|138.68|140.98|138.78|140.88|138.68|0
1642512160000|2022-01-18 13:22:40|140.78|138.58|140.88|138.68|140.88|138.68|140.78|138.58|0
1642512170000|2022-01-18 13:22:50|140.78|138.58|140.98|138.78|140.98|138.78|140.78|138.58|0
1642512180000|2022-01-18 13:23:00|141.09|138.89|140.98|138.78|141.09|138.89|140.98|138.78|0
1642512190000|2022-01-18 13:23:10|140.88|138.68|140.78|138.58|140.88|138.68|140.78|138.58|0
1642512200000|2022-01-18 13:23:20|140.88|138.68|140.78|138.58|140.88|138.68|140.78|138.58|0
1642512210000|2022-01-18 13:23:30|140.68|138.48|140.68|138.48|140.78|138.58|140.68|138.48|0
1642512220000|2022-01-18 13:23:40|140.78|138.58|140.48|138.28|140.78|138.58|140.48|138.28|0
1642512230000|2022-01-18 13:23:50|140.38|138.18|140.27|138.07|140.38|138.18|140.27|138.07|0
1642512240000|2022-01-18 13:24:00|139.97|137.77|140.07|137.87|140.17|137.97|139.97|137.77|0
1642512250000|2022-01-18 13:24:10|140.17|137.97|140.17|137.97|140.17|137.97|140.17|137.97|0
1642512260000|2022-01-18 13:24:20|140.27|138.07|139.97|137.77|140.27|138.07|139.97|137.77|0
1642512270000|2022-01-18 13:24:30|139.87|137.67|139.97|137.77|139.97|137.77|139.87|137.67|0
1642512280000|2022-01-18 13:24:40|139.87|137.67|139.87|137.67|139.87|137.67|139.87|137.67|0
1642512290000|2022-01-18 13:24:50|139.97|137.77|140.07|137.87|140.07|137.87|139.97|137.77|0
1642512300000|2022-01-18 13:25:00|140.17|137.97|140.27|138.07|140.27|138.07|140.17|137.97|0
1642512310000|2022-01-18 13:25:10|140.17|137.97|140.37|138.17|140.37|138.17|140.17|137.97|0
1642512320000|2022-01-18 13:25:20|140.48|138.28|140.48|138.28|140.48|138.28|140.48|138.28|0
1642512330000|2022-01-18 13:25:30|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1642512340000|2022-01-18 13:25:40|140.68|138.48|140.58|138.38|140.78|138.58|140.58|138.38|0
1642512360000|2022-01-18 13:26:00|140.68|138.48|140.78|138.58|140.78|138.58|140.68|138.48|0
1642512370000|2022-01-18 13:26:10|140.68|138.48|140.73|138.53|140.73|138.53|140.68|138.48|0
1642512380000|2022-01-18 13:26:20|140.88|138.68|141.08|138.88|141.08|138.88|140.88|138.68|0
1642512390000|2022-01-18 13:26:30|140.98|138.78|141.08|138.88|141.08|138.88|140.98|138.78|0
1642512400000|2022-01-18 13:26:40|140.98|138.78|140.78|138.58|140.98|138.78|140.78|138.58|0
1642512410000|2022-01-18 13:26:50|140.88|138.68|140.78|138.58|140.88|138.68|140.78|138.58|0
1642512420000|2022-01-18 13:27:00|140.68|138.48|140.78|138.58|140.78|138.58|140.68|138.48|0
1642512430000|2022-01-18 13:27:10|140.88|138.68|140.88|138.68|140.88|138.68|140.78|138.58|0
1642512440000|2022-01-18 13:27:20|140.98|138.78|141.08|138.88|141.08|138.88|140.98|138.78|0
1642512450000|2022-01-18 13:27:30|141.19|138.99|141.34|139.14|141.34|139.14|141.19|138.99|0
1642512460000|2022-01-18 13:27:40|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1642512470000|2022-01-18 13:27:50|141.29|139.09|141.39|139.19|141.39|139.19|141.29|139.09|0
1642512480000|2022-01-18 13:28:00|141.49|139.29|141.59|139.39|141.59|139.39|141.49|139.29|0
1642512490000|2022-01-18 13:28:10|141.7|139.5|141.29|139.09|141.7|139.5|141.29|139.09|0
1642512500000|2022-01-18 13:28:20|141.39|139.19|141.59|139.39|141.59|139.39|141.39|139.19|0
1642512520000|2022-01-18 13:28:40|141.69|139.49|141.69|139.49|141.69|139.49|141.59|139.39|0
1642512530000|2022-01-18 13:28:50|141.8|139.6|141.8|139.6|141.8|139.6|141.69|139.49|0
1642512540000|2022-01-18 13:29:00|141.9|139.7|141.8|139.6|141.9|139.7|141.8|139.6|0
1642512560000|2022-01-18 13:29:20|141.85|139.65|141.9|139.7|141.9|139.7|141.85|139.65|0
1642512570000|2022-01-18 13:29:30|141.8|139.6|141.9|139.7|141.9|139.7|141.8|139.6|0
1642512580000|2022-01-18 13:29:40|141.85|139.65|141.95|139.75|141.95|139.75|141.85|139.65|0
1642512590000|2022-01-18 13:29:50|141.9|139.7|141.9|139.7|141.95|139.75|141.9|139.7|0
1642512600000|2022-01-18 13:30:00|141.95|139.75|142.1|139.9|142.1|139.9|141.95|139.75|0
1642512610000|2022-01-18 13:30:10|142.31|140.11|142.51|140.31|142.77|140.57|142.2|140|0
1642512620000|2022-01-18 13:30:20|142.41|140.21|142.41|140.21|142.41|140.21|142.31|140.11|0
1642512630000|2022-01-18 13:30:30|142.2|140|142.72|140.52|142.72|140.52|142.2|140|0
1642512640000|2022-01-18 13:30:40|142.82|140.62|142.92|140.72|142.92|140.72|142.82|140.62|0
1642512650000|2022-01-18 13:30:50|143.02|140.82|143.02|140.82|143.23|141.03|143.02|140.82|0
1642512660000|2022-01-18 13:31:00|143.13|140.93|142.61|140.41|143.13|140.93|142.61|140.41|0
1642512670000|2022-01-18 13:31:10|142.66|140.46|142.51|140.31|142.66|140.46|142.51|140.31|0
1642512680000|2022-01-18 13:31:20|142.61|140.41|142.77|140.57|142.77|140.57|142.61|140.41|0
1642512690000|2022-01-18 13:31:30|142.92|140.72|142.72|140.52|142.92|140.72|142.72|140.52|0
1642512700000|2022-01-18 13:31:40|142.82|140.62|143.02|140.82|143.02|140.82|142.82|140.62|0
1642512710000|2022-01-18 13:31:50|142.92|140.72|143.13|140.93|143.13|140.93|142.92|140.72|0
1642512720000|2022-01-18 13:32:00|143.02|140.82|142.92|140.72|143.13|140.93|142.92|140.72|0
1642512730000|2022-01-18 13:32:10|142.97|140.77|143.64|141.44|143.64|141.44|142.97|140.77|0
1642512740000|2022-01-18 13:32:20|144|141.8|143.95|141.75|144.05|141.85|143.85|141.65|0
1642512750000|2022-01-18 13:32:30|143.74|141.54|143.85|141.65|143.85|141.65|143.74|141.54|0
1642512760000|2022-01-18 13:32:40|143.74|141.54|143.33|141.13|143.74|141.54|143.33|141.13|0
1642512770000|2022-01-18 13:32:50|143.23|141.03|143.23|141.03|143.23|141.03|143.02|140.82|0
1642512780000|2022-01-18 13:33:00|143.02|140.82|143.23|141.03|143.23|141.03|143.02|140.82|0
1642512790000|2022-01-18 13:33:10|143.33|141.13|143.54|141.34|143.54|141.34|143.33|141.13|0
1642512800000|2022-01-18 13:33:20|143.23|141.03|143.02|140.82|143.23|141.03|143.02|140.82|0
1642512810000|2022-01-18 13:33:30|142.92|140.72|143.02|140.82|143.13|140.93|142.92|140.72|0
1642512820000|2022-01-18 13:33:40|142.92|140.72|143.13|140.93|143.17|140.97|142.92|140.72|0
1642512830000|2022-01-18 13:33:50|143.02|140.82|142.71|140.51|143.02|140.82|142.66|140.46|0
1642512840000|2022-01-18 13:34:00|142.82|140.62|143.17|140.97|143.17|140.97|142.82|140.62|0
1642512850000|2022-01-18 13:34:10|143.13|140.93|142.92|140.72|143.13|140.93|142.92|140.72|0
1642512860000|2022-01-18 13:34:20|143.02|140.82|143.02|140.82|143.02|140.82|143.02|140.82|0
1642512870000|2022-01-18 13:34:30|142.92|140.72|143.23|141.03|143.23|141.03|142.92|140.72|0
1642512880000|2022-01-18 13:34:40|143.33|141.13|143.33|141.13|143.43|141.23|143.33|141.13|0
1642512890000|2022-01-18 13:34:50|143.23|141.03|143.23|141.03|143.23|141.03|143.12|140.92|0
1642512900000|2022-01-18 13:35:00|143.12|140.92|143.12|140.92|143.12|140.92|142.92|140.72|0
1642512910000|2022-01-18 13:35:10|143.23|141.03|142.51|140.31|143.23|141.03|142.51|140.31|0
1642512920000|2022-01-18 13:35:20|142.71|140.51|142.92|140.72|142.92|140.72|142.71|140.51|0
1642512930000|2022-01-18 13:35:30|143.02|140.82|142.92|140.72|143.02|140.82|142.92|140.72|0
1642512940000|2022-01-18 13:35:40|142.82|140.62|142.71|140.51|142.82|140.62|142.61|140.41|0
1642512950000|2022-01-18 13:35:50|142.61|140.41|142.92|140.72|142.92|140.72|142.61|140.41|0
1642512960000|2022-01-18 13:36:00|142.71|140.51|143.43|141.23|143.43|141.23|142.71|140.51|0
1642512970000|2022-01-18 13:36:10|143.54|141.34|143.74|141.54|143.74|141.54|143.54|141.34|0
1642512980000|2022-01-18 13:36:20|143.54|141.34|143.64|141.44|143.64|141.44|143.43|141.23|0
1642512990000|2022-01-18 13:36:30|143.54|141.34|143.74|141.54|143.84|141.64|143.54|141.34|0
1642513000000|2022-01-18 13:36:40|143.53|141.33|143.64|141.44|143.64|141.44|143.53|141.33|0
1642513010000|2022-01-18 13:36:50|143.74|141.54|143.74|141.54|143.84|141.64|143.64|141.44|0
1642513020000|2022-01-18 13:37:00|143.64|141.44|143.64|141.44|143.74|141.54|143.64|141.44|0
1642513030000|2022-01-18 13:37:10|143.53|141.33|143.33|141.13|143.53|141.33|143.33|141.13|0
1642513040000|2022-01-18 13:37:20|143.23|141.03|143.02|140.82|143.23|141.03|143.02|140.82|0
1642513050000|2022-01-18 13:37:30|142.92|140.72|143.17|140.97|143.17|140.97|142.92|140.72|0
1642513060000|2022-01-18 13:37:40|142.82|140.62|142.41|140.21|142.86|140.66|142.41|140.21|0
1642513070000|2022-01-18 13:37:50|142.51|140.31|142.61|140.41|142.61|140.41|142.51|140.31|0
1642513080000|2022-01-18 13:38:00|142.71|140.51|142.92|140.72|142.92|140.72|142.71|140.51|0
1642513090000|2022-01-18 13:38:10|142.82|140.62|142.71|140.51|142.82|140.62|142.71|140.51|0
1642513100000|2022-01-18 13:38:20|142.51|140.31|142.61|140.41|142.61|140.41|142.51|140.31|0
1642513110000|2022-01-18 13:38:30|142.66|140.46|143.12|140.92|143.12|140.92|142.66|140.46|0
1642513120000|2022-01-18 13:38:40|143.02|140.82|142.71|140.51|143.02|140.82|142.71|140.51|0
1642513130000|2022-01-18 13:38:50|142.61|140.41|142.61|140.41|142.61|140.41|142.51|140.31|0
1642513140000|2022-01-18 13:39:00|142.51|140.31|142.61|140.41|142.71|140.51|142.51|140.31|0
1642513150000|2022-01-18 13:39:10|142.51|140.31|142.61|140.41|142.61|140.41|142.51|140.31|0
1642513160000|2022-01-18 13:39:20|142.51|140.31|142.66|140.46|142.71|140.51|142.51|140.31|0
1642513170000|2022-01-18 13:39:30|142.61|140.41|142.2|140|142.71|140.51|142.2|140|0
1642513180000|2022-01-18 13:39:40|142|139.8|142.4|140.2|142.61|140.41|142|139.8|0
1642513190000|2022-01-18 13:39:50|142.3|140.1|142|139.8|142.3|140.1|141.89|139.69|0
1642513200000|2022-01-18 13:40:00|141.79|139.59|142|139.8|142|139.8|141.79|139.59|0
1642513210000|2022-01-18 13:40:10|141.89|139.69|141.79|139.59|141.89|139.69|141.79|139.59|0
1642513220000|2022-01-18 13:40:20|141.89|139.69|142|139.8|142|139.8|141.79|139.59|0
1642513230000|2022-01-18 13:40:30|142.1|139.9|141.89|139.69|142.1|139.9|141.89|139.69|0
1642513240000|2022-01-18 13:40:40|141.79|139.59|141.79|139.59|141.79|139.59|141.69|139.49|0
1642513250000|2022-01-18 13:40:50|141.59|139.39|141.38|139.18|141.59|139.39|141.38|139.18|0
1642513260000|2022-01-18 13:41:00|141.28|139.08|141.18|138.98|141.38|139.18|141.18|138.98|0
1642513270000|2022-01-18 13:41:10|141.28|139.08|140.47|138.27|141.28|139.08|140.47|138.27|0
1642513280000|2022-01-18 13:41:20|140.37|138.17|140.21|138.01|140.37|138.17|140.16|137.96|0
1642513290000|2022-01-18 13:41:30|140.67|138.47|140.27|138.07|140.77|138.57|140.16|137.96|0
1642513300000|2022-01-18 13:41:40|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1642513310000|2022-01-18 13:41:50|140.47|138.27|140.47|138.27|140.57|138.37|140.47|138.27|0
1642513320000|2022-01-18 13:42:00|140.57|138.37|141.08|138.88|141.08|138.88|140.57|138.37|0
1642513330000|2022-01-18 13:42:10|141.28|139.08|140.82|138.62|141.28|139.08|140.82|138.62|0
1642513340000|2022-01-18 13:42:20|140.98|138.78|140.87|138.67|140.98|138.78|140.87|138.67|0
1642513350000|2022-01-18 13:42:30|140.92|138.72|140.87|138.67|141.08|138.88|140.87|138.67|0
1642513360000|2022-01-18 13:42:40|140.98|138.78|140.98|138.78|141.08|138.88|140.98|138.78|0
1642513370000|2022-01-18 13:42:50|141.08|138.88|141.18|138.98|141.18|138.98|141.08|138.88|0
1642513380000|2022-01-18 13:43:00|141.08|138.88|141.64|139.44|141.64|139.44|141.08|138.88|0
1642513390000|2022-01-18 13:43:10|141.59|139.39|141.28|139.08|141.69|139.49|141.28|139.08|0
1642513400000|2022-01-18 13:43:20|141.38|139.18|141.28|139.08|141.38|139.18|141.28|139.08|0
1642513410000|2022-01-18 13:43:30|141.38|139.18|141.43|139.23|141.48|139.28|141.38|139.18|0
1642513420000|2022-01-18 13:43:40|141.38|139.18|141.43|139.23|141.43|139.23|141.38|139.18|0
1642513430000|2022-01-18 13:43:50|141.38|139.18|140.87|138.67|141.38|139.18|140.87|138.67|0
1642513440000|2022-01-18 13:44:00|140.97|138.77|141.08|138.88|141.08|138.88|140.97|138.77|0
1642513450000|2022-01-18 13:44:10|141.18|138.98|141.28|139.08|141.28|139.08|141.18|138.98|0
1642513460000|2022-01-18 13:44:20|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1642513470000|2022-01-18 13:44:30|141.28|139.08|141.18|138.98|141.28|139.08|141.18|138.98|0
1642513480000|2022-01-18 13:44:40|140.97|138.77|140.92|138.72|140.97|138.77|140.92|138.72|0
1642513490000|2022-01-18 13:44:50|140.97|138.77|141.08|138.88|141.08|138.88|140.97|138.77|0
1642513500000|2022-01-18 13:45:00|141.18|138.98|141.28|139.08|141.28|139.08|141.18|138.98|0
1642513510000|2022-01-18 13:45:10|141.38|139.18|140.97|138.77|141.38|139.18|140.97|138.77|0
1642513520000|2022-01-18 13:45:20|141.08|138.88|141.28|139.08|141.28|139.08|141.08|138.88|0
1642513530000|2022-01-18 13:45:30|141.48|139.28|141.48|139.28|141.48|139.28|141.48|139.28|0
1642513540000|2022-01-18 13:45:40|141.38|139.18|141.08|138.88|141.38|139.18|141.08|138.88|0
1642513550000|2022-01-18 13:45:50|141.18|138.98|141.18|138.98|141.18|138.98|141.18|138.98|0
1642513560000|2022-01-18 13:46:00|141.28|139.08|141.28|139.08|141.38|139.18|141.28|139.08|0
1642513570000|2022-01-18 13:46:10|141.43|139.23|141.38|139.18|141.48|139.28|141.38|139.18|0
1642513580000|2022-01-18 13:46:20|141.18|138.98|141.28|139.08|141.28|139.08|141.18|138.98|0
1642513590000|2022-01-18 13:46:30|141.18|138.98|141.18|138.98|141.28|139.08|141.18|138.98|0
1642513600000|2022-01-18 13:46:40|141.28|139.08|141.38|139.18|141.38|139.18|141.23|139.03|0
1642513610000|2022-01-18 13:46:50|141.48|139.28|141.48|139.28|141.48|139.28|141.38|139.18|0
1642513620000|2022-01-18 13:47:00|141.58|139.38|141.58|139.38|141.58|139.38|141.48|139.28|0
1642513630000|2022-01-18 13:47:10|141.69|139.49|141.79|139.59|141.79|139.59|141.69|139.49|0
1642513640000|2022-01-18 13:47:20|141.69|139.49|141.48|139.28|141.79|139.59|141.48|139.28|0
1642513650000|2022-01-18 13:47:30|141.38|139.18|141.69|139.49|141.69|139.49|141.38|139.18|0
1642513660000|2022-01-18 13:47:40|141.79|139.59|141.58|139.38|141.79|139.59|141.58|139.38|0
1642513670000|2022-01-18 13:47:50|141.69|139.49|141.79|139.59|141.79|139.59|141.69|139.49|0
1642513680000|2022-01-18 13:48:00|141.69|139.49|141.69|139.49|141.69|139.49|141.58|139.38|0
1642513690000|2022-01-18 13:48:10|141.79|139.59|141.79|139.59|141.79|139.59|141.69|139.49|0
1642513700000|2022-01-18 13:48:20|141.69|139.49|141.89|139.69|141.89|139.69|141.69|139.49|0
1642513710000|2022-01-18 13:48:30|141.79|139.59|142.14|139.94|142.14|139.94|141.79|139.59|0
1642513720000|2022-01-18 13:48:40|142.2|140|141.99|139.79|142.3|140.1|141.99|139.79|0
1642513730000|2022-01-18 13:48:50|142.14|139.94|142.3|140.1|142.3|140.1|142.09|139.89|0
1642513740000|2022-01-18 13:49:00|142.2|140|142.4|140.2|142.4|140.2|142.2|140|0
1642513750000|2022-01-18 13:49:10|142.3|140.1|142.4|140.2|142.4|140.2|142.25|140.05|0
1642513760000|2022-01-18 13:49:20|142.5|140.3|142.3|140.1|142.5|140.3|142.3|140.1|0
1642513770000|2022-01-18 13:49:30|142.5|140.3|142.09|139.89|142.5|140.3|142.09|139.89|0
1642513780000|2022-01-18 13:49:40|141.99|139.79|141.79|139.59|141.99|139.79|141.79|139.59|0
1642513790000|2022-01-18 13:49:50|141.69|139.49|141.58|139.38|141.69|139.49|141.58|139.38|0
1642513800000|2022-01-18 13:50:00|141.69|139.49|142.09|139.89|142.09|139.89|141.69|139.49|0
1642513810000|2022-01-18 13:50:10|141.89|139.69|141.99|139.79|141.99|139.79|141.89|139.69|0
1642513820000|2022-01-18 13:50:20|141.79|139.59|141.89|139.69|141.99|139.79|141.79|139.59|0
1642513830000|2022-01-18 13:50:30|141.79|139.59|141.79|139.59|141.89|139.69|141.79|139.59|0
1642513840000|2022-01-18 13:50:40|141.89|139.69|141.99|139.79|141.99|139.79|141.89|139.69|0
1642513850000|2022-01-18 13:50:50|141.89|139.69|141.79|139.59|141.89|139.69|141.79|139.59|0
1642513860000|2022-01-18 13:51:00|141.89|139.69|142.5|140.3|142.5|140.3|141.89|139.69|0
1642513870000|2022-01-18 13:51:10|142.6|140.4|142.4|140.2|142.6|140.4|142.3|140.1|0
1642513880000|2022-01-18 13:51:20|142.6|140.4|142.5|140.3|142.6|140.4|142.4|140.2|0
1642513890000|2022-01-18 13:51:30|142.4|140.2|142.6|140.4|142.6|140.4|142.4|140.2|0
1642513900000|2022-01-18 13:51:40|142.5|140.3|142.4|140.2|142.5|140.3|142.4|140.2|0
1642513910000|2022-01-18 13:51:50|142.5|140.3|142.3|140.1|142.5|140.3|142.3|140.1|0
1642513920000|2022-01-18 13:52:00|142.19|139.99|142.6|140.4|142.6|140.4|142.19|139.99|0
1642513930000|2022-01-18 13:52:10|142.5|140.3|142.5|140.3|142.5|140.3|142.5|140.3|0
1642513940000|2022-01-18 13:52:20|142.3|140.1|142.19|139.99|142.4|140.2|142.19|139.99|0
1642513950000|2022-01-18 13:52:30|142.4|140.2|141.99|139.79|142.4|140.2|141.99|139.79|0
1642513960000|2022-01-18 13:52:40|142.09|139.89|142.3|140.1|142.3|140.1|142.09|139.89|0
1642513970000|2022-01-18 13:52:50|142.19|139.99|142.19|139.99|142.19|139.99|142.19|139.99|0
1642513980000|2022-01-18 13:53:00|142.3|140.1|142.3|140.1|142.4|140.2|142.3|140.1|0
1642513990000|2022-01-18 13:53:10|142.19|139.99|142.4|140.2|142.4|140.2|142.19|139.99|0
1642514000000|2022-01-18 13:53:20|142.3|140.1|142.3|140.1|142.3|140.1|142.19|139.99|0
1642514010000|2022-01-18 13:53:30|142.4|140.2|142.5|140.3|142.5|140.3|142.3|140.1|0
1642514020000|2022-01-18 13:53:40|142.4|140.2|142.4|140.2|142.5|140.3|142.4|140.2|0
1642514030000|2022-01-18 13:53:50|142.3|140.1|142.3|140.1|142.3|140.1|142.3|140.1|0
1642514040000|2022-01-18 13:54:00|142.35|140.15|142.4|140.2|142.5|140.3|142.35|140.15|0
1642514050000|2022-01-18 13:54:10|142.3|140.1|142.5|140.3|142.6|140.4|142.3|140.1|0
1642514060000|2022-01-18 13:54:20|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1642514070000|2022-01-18 13:54:30|142.5|140.3|142.5|140.3|142.5|140.3|142.5|140.3|0
1642514080000|2022-01-18 13:54:40|142.6|140.4|142.71|140.51|142.71|140.51|142.6|140.4|0
1642514090000|2022-01-18 13:54:50|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1642514100000|2022-01-18 13:55:00|142.5|140.3|142.71|140.51|142.71|140.51|142.5|140.3|0
1642514110000|2022-01-18 13:55:10|142.6|140.4|142.5|140.3|142.6|140.4|142.5|140.3|0
1642514120000|2022-01-18 13:55:20|142.6|140.4|142.5|140.3|142.6|140.4|142.4|140.2|0
1642514130000|2022-01-18 13:55:30|142.4|140.2|142.4|140.2|142.6|140.4|142.4|140.2|0
1642514140000|2022-01-18 13:55:40|142.3|140.1|142.3|140.1|142.3|140.1|142.19|139.99|0
1642514150000|2022-01-18 13:55:50|142.4|140.2|142.4|140.2|142.4|140.2|142.4|140.2|0
1642514160000|2022-01-18 13:56:00|142.5|140.3|142.6|140.4|142.7|140.5|142.5|140.3|0
1642514170000|2022-01-18 13:56:10|142.5|140.3|142.7|140.5|142.7|140.5|142.5|140.3|0
1642514180000|2022-01-18 13:56:20|142.81|140.61|142.6|140.4|142.81|140.61|142.6|140.4|0
1642514190000|2022-01-18 13:56:30|142.5|140.3|142.6|140.4|142.6|140.4|142.5|140.3|0
1642514200000|2022-01-18 13:56:40|142.7|140.5|142.6|140.4|142.7|140.5|142.6|140.4|0
1642514210000|2022-01-18 13:56:50|142.7|140.5|142.6|140.4|142.7|140.5|142.6|140.4|0
1642514220000|2022-01-18 13:57:00|142.5|140.3|142.5|140.3|142.5|140.3|142.5|140.3|0
1642514230000|2022-01-18 13:57:10|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1642514240000|2022-01-18 13:57:20|142.5|140.3|142.6|140.4|142.6|140.4|142.5|140.3|0
1642514250000|2022-01-18 13:57:30|142.7|140.5|142.7|140.5|142.7|140.5|142.7|140.5|0
1642514260000|2022-01-18 13:57:40|142.81|140.61|142.7|140.5|142.81|140.61|142.7|140.5|0
1642514270000|2022-01-18 13:57:50|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1642514280000|2022-01-18 13:58:00|142.7|140.5|142.81|140.61|142.81|140.61|142.6|140.4|0
1642514290000|2022-01-18 13:58:10|142.91|140.71|142.81|140.61|143.01|140.81|142.81|140.61|0
1642514300000|2022-01-18 13:58:20|142.91|140.71|143.01|140.81|143.11|140.91|142.91|140.71|0
1642514310000|2022-01-18 13:58:30|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1642514320000|2022-01-18 13:58:40|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1642514330000|2022-01-18 13:58:50|143.22|141.02|143.22|141.02|143.22|141.02|143.11|140.91|0
1642514340000|2022-01-18 13:59:00|143.32|141.12|143.11|140.91|143.32|141.12|143.11|140.91|0
1642514350000|2022-01-18 13:59:10|143.22|141.02|143.01|140.81|143.22|141.02|143.01|140.81|0
1642514360000|2022-01-18 13:59:20|142.91|140.71|142.81|140.61|142.91|140.71|142.81|140.61|0
1642514380000|2022-01-18 13:59:40|142.91|140.71|142.81|140.61|142.91|140.71|142.81|140.61|0
1642514390000|2022-01-18 13:59:50|142.91|140.71|143.11|140.91|143.11|140.91|142.91|140.71|0
1642514400000|2022-01-18 14:00:00|143.01|140.81|143.01|140.81|143.16|140.96|143.01|140.81|0
1642514410000|2022-01-18 14:00:10|142.91|140.71|142.6|140.4|142.91|140.71|142.6|140.4|0
1642514420000|2022-01-18 14:00:20|142.5|140.3|142.6|140.4|142.6|140.4|142.5|140.3|0
1642514430000|2022-01-18 14:00:30|142.7|140.5|143.01|140.81|143.01|140.81|142.7|140.5|0
1642514440000|2022-01-18 14:00:40|142.91|140.71|142.91|140.71|142.91|140.71|142.91|140.71|0
1642514450000|2022-01-18 14:00:50|142.81|140.61|142.7|140.5|142.81|140.61|142.7|140.5|0
1642514460000|2022-01-18 14:01:00|142.8|140.6|143.01|140.81|143.01|140.81|142.8|140.6|0
1642514470000|2022-01-18 14:01:10|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1642514480000|2022-01-18 14:01:20|143.01|140.81|143.01|140.81|143.01|140.81|143.01|140.81|0
1642514490000|2022-01-18 14:01:30|143.11|140.91|143.11|140.91|143.22|141.02|143.11|140.91|0
1642514500000|2022-01-18 14:01:40|143.22|141.02|143.11|140.91|143.22|141.02|143.11|140.91|0
1642514510000|2022-01-18 14:01:50|143.22|141.02|143.11|140.91|143.22|141.02|143.11|140.91|0
1642514520000|2022-01-18 14:02:00|143.22|141.02|143.52|141.32|143.52|141.32|143.21|141.01|0
1642514530000|2022-01-18 14:02:10|143.42|141.22|143.21|141.01|143.42|141.22|143.21|141.01|0
1642514540000|2022-01-18 14:02:20|143.11|140.91|143.32|141.12|143.32|141.12|143.11|140.91|0
1642514550000|2022-01-18 14:02:30|143.26|141.06|143.32|141.12|143.42|141.22|143.21|141.01|0
1642514560000|2022-01-18 14:02:40|143.21|141.01|143.21|141.01|143.32|141.12|143.21|141.01|0
1642514570000|2022-01-18 14:02:50|143.01|140.81|142.6|140.4|143.01|140.81|142.6|140.4|0
1642514580000|2022-01-18 14:03:00|142.7|140.5|142.8|140.6|142.91|140.71|142.7|140.5|0
1642514590000|2022-01-18 14:03:10|142.6|140.4|142.5|140.3|142.6|140.4|142.5|140.3|0
1642514600000|2022-01-18 14:03:20|142.6|140.4|142.5|140.3|142.6|140.4|142.5|140.3|0
1642514610000|2022-01-18 14:03:30|142.6|140.4|142.5|140.3|142.6|140.4|142.5|140.3|0
1642514620000|2022-01-18 14:03:40|142.6|140.4|142.6|140.4|142.7|140.5|142.6|140.4|0
1642514630000|2022-01-18 14:03:50|142.7|140.5|142.7|140.5|142.7|140.5|142.7|140.5|0
1642514640000|2022-01-18 14:04:00|142.6|140.4|142.8|140.6|142.8|140.6|142.6|140.4|0
1642514650000|2022-01-18 14:04:10|142.91|140.71|142.91|140.71|142.91|140.71|142.91|140.71|0
1642514660000|2022-01-18 14:04:20|143.11|140.91|143.32|141.12|143.32|141.12|143.11|140.91|0
1642514670000|2022-01-18 14:04:30|143.11|140.91|143.32|141.12|143.32|141.12|143.11|140.91|0
1642514680000|2022-01-18 14:04:40|143.42|141.22|143.42|141.22|143.47|141.27|143.42|141.22|0
1642514690000|2022-01-18 14:04:50|143.52|141.32|143.32|141.12|143.52|141.32|143.32|141.12|0
1642514700000|2022-01-18 14:05:00|143.42|141.22|143.32|141.12|143.42|141.22|143.21|141.01|0
1642514710000|2022-01-18 14:05:10|143.21|141.01|143.32|141.12|143.32|141.12|143.21|141.01|0
1642514720000|2022-01-18 14:05:20|143.42|141.22|143.42|141.22|143.42|141.22|143.37|141.17|0
1642514730000|2022-01-18 14:05:30|143.32|141.12|143.42|141.22|143.42|141.22|143.21|141.01|0
1642514740000|2022-01-18 14:05:40|143.32|141.12|143.16|140.96|143.32|141.12|143.16|140.96|0
1642514750000|2022-01-18 14:05:50|143.01|140.81|142.91|140.71|143.01|140.81|142.91|140.71|0
1642514760000|2022-01-18 14:06:00|142.8|140.6|142.91|140.71|142.91|140.71|142.8|140.6|0
1642514770000|2022-01-18 14:06:10|142.8|140.6|143.01|140.81|143.01|140.81|142.8|140.6|0
1642514780000|2022-01-18 14:06:20|143.11|140.91|143.01|140.81|143.11|140.91|143.01|140.81|0
1642514790000|2022-01-18 14:06:30|143.11|140.91|143.21|141.01|143.21|141.01|143.01|140.81|0
1642514800000|2022-01-18 14:06:40|143.06|140.86|143.06|140.86|143.06|140.86|143.06|140.86|0
1642514810000|2022-01-18 14:06:50|143.01|140.81|142.9|140.7|143.01|140.81|142.9|140.7|0
1642514820000|2022-01-18 14:07:00|142.7|140.5|142.8|140.6|142.8|140.6|142.7|140.5|0
1642514830000|2022-01-18 14:07:10|142.7|140.5|142.6|140.4|142.8|140.6|142.6|140.4|0
1642514840000|2022-01-18 14:07:20|142.49|140.29|142.39|140.19|142.49|140.29|142.39|140.19|0
1642514850000|2022-01-18 14:07:30|142.6|140.4|142.49|140.29|142.6|140.4|142.49|140.29|0
1642514860000|2022-01-18 14:07:40|142.39|140.19|142.19|139.99|142.39|140.19|142.19|139.99|0
1642514870000|2022-01-18 14:07:50|142.29|140.09|142.19|139.99|142.29|140.09|142.19|139.99|0
1642514880000|2022-01-18 14:08:00|142.29|140.09|142.39|140.19|142.39|140.19|142.29|140.09|0
1642514890000|2022-01-18 14:08:10|142.29|140.09|142.29|140.09|142.39|140.19|142.29|140.09|0
1642514900000|2022-01-18 14:08:20|142.49|140.29|142.6|140.4|142.6|140.4|142.49|140.29|0
1642514910000|2022-01-18 14:08:30|142.49|140.29|142.7|140.5|142.7|140.5|142.49|140.29|0
1642514920000|2022-01-18 14:08:40|142.6|140.4|142.49|140.29|142.6|140.4|142.49|140.29|0
1642514930000|2022-01-18 14:08:50|142.39|140.19|142.6|140.4|142.6|140.4|142.39|140.19|0
1642514940000|2022-01-18 14:09:00|142.49|140.29|142.8|140.6|142.8|140.6|142.49|140.29|0
1642514950000|2022-01-18 14:09:10|142.9|140.7|142.9|140.7|142.9|140.7|142.9|140.7|0
1642514960000|2022-01-18 14:09:20|142.8|140.6|142.9|140.7|142.9|140.7|142.8|140.6|0
1642514970000|2022-01-18 14:09:30|143.01|140.81|143.01|140.81|143.01|140.81|142.9|140.7|0
1642514980000|2022-01-18 14:09:40|143.11|140.91|143.31|141.11|143.31|141.11|143.11|140.91|0
1642514990000|2022-01-18 14:09:50|143.21|141.01|143.11|140.91|143.21|141.01|143.11|140.91|0
1642515000000|2022-01-18 14:10:00|143.21|141.01|143.21|141.01|143.31|141.11|143.21|141.01|0
1642515010000|2022-01-18 14:10:10|143.11|140.91|143.01|140.81|143.11|140.91|143.01|140.81|0
1642515020000|2022-01-18 14:10:20|142.9|140.7|142.7|140.5|142.9|140.7|142.7|140.5|0
1642515030000|2022-01-18 14:10:30|142.8|140.6|142.8|140.6|142.8|140.6|142.8|140.6|0
1642515040000|2022-01-18 14:10:40|142.7|140.5|142.9|140.7|142.9|140.7|142.7|140.5|0
1642515050000|2022-01-18 14:10:50|142.8|140.6|142.8|140.6|142.8|140.6|142.8|140.6|0
1642515060000|2022-01-18 14:11:00|142.7|140.5|142.8|140.6|142.8|140.6|142.7|140.5|0
1642515070000|2022-01-18 14:11:10|142.7|140.5|142.9|140.7|142.9|140.7|142.7|140.5|0
1642515080000|2022-01-18 14:11:20|142.8|140.6|142.8|140.6|142.8|140.6|142.8|140.6|0
1642515090000|2022-01-18 14:11:30|142.9|140.7|143.01|140.81|143.01|140.81|142.8|140.6|0
1642515100000|2022-01-18 14:11:40|142.9|140.7|143.01|140.81|143.01|140.81|142.9|140.7|0
1642515110000|2022-01-18 14:11:50|142.95|140.75|143.01|140.81|143.01|140.81|142.95|140.75|0
1642515120000|2022-01-18 14:12:00|142.9|140.7|142.9|140.7|143.01|140.81|142.9|140.7|0
1642515130000|2022-01-18 14:12:10|143.01|140.81|143|140.8|143.01|140.81|143|140.8|0
1642515140000|2022-01-18 14:12:20|143.11|140.91|143.31|141.11|143.31|141.11|143.11|140.91|0
1642515150000|2022-01-18 14:12:30|143.42|141.22|143.21|141.01|143.42|141.22|143.11|140.91|0
1642515160000|2022-01-18 14:12:40|142.8|140.6|142.39|140.19|142.8|140.6|142.39|140.19|0
1642515170000|2022-01-18 14:12:50|142.49|140.29|142.39|140.19|142.49|140.29|142.39|140.19|0
1642515180000|2022-01-18 14:13:00|142.29|140.09|142.39|140.19|142.39|140.19|142.29|140.09|0
1642515190000|2022-01-18 14:13:10|142.29|140.09|142.29|140.09|142.29|140.09|142.29|140.09|0
1642515200000|2022-01-18 14:13:20|142.39|140.19|142.39|140.19|142.39|140.19|142.39|140.19|0
1642515210000|2022-01-18 14:13:30|142.44|140.24|142.59|140.39|142.7|140.5|142.44|140.24|0
1642515220000|2022-01-18 14:13:40|142.7|140.5|142.39|140.19|142.7|140.5|142.39|140.19|0
1642515230000|2022-01-18 14:13:50|142.29|140.09|141.98|139.78|142.29|140.09|141.98|139.78|0
1642515240000|2022-01-18 14:14:00|141.78|139.58|141.88|139.68|141.88|139.68|141.78|139.58|0
1642515250000|2022-01-18 14:14:10|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1642515260000|2022-01-18 14:14:20|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1642515270000|2022-01-18 14:14:30|142.08|139.88|142.08|139.88|142.18|139.98|142.08|139.88|0
1642515280000|2022-01-18 14:14:40|142.18|139.98|142.39|140.19|142.39|140.19|142.18|139.98|0
1642515290000|2022-01-18 14:14:50|142.59|140.39|142.29|140.09|142.59|140.39|142.29|140.09|0
1642515300000|2022-01-18 14:15:00|142.49|140.29|142.49|140.29|142.59|140.39|142.49|140.29|0
1642515310000|2022-01-18 14:15:10|142.59|140.39|142.49|140.29|142.7|140.5|142.49|140.29|0
1642515320000|2022-01-18 14:15:20|142.59|140.39|142.59|140.39|142.59|140.39|142.59|140.39|0
1642515330000|2022-01-18 14:15:30|142.39|140.19|142.29|140.09|142.39|140.19|142.29|140.09|0
1642515340000|2022-01-18 14:15:40|142.39|140.19|142.29|140.09|142.39|140.19|142.18|139.98|0
1642515350000|2022-01-18 14:15:50|142.39|140.19|141.98|139.78|142.39|140.19|141.98|139.78|0
1642515360000|2022-01-18 14:16:00|142.08|139.88|142.18|139.98|142.29|140.09|142.08|139.88|0
1642515380000|2022-01-18 14:16:20|142.08|139.88|142.18|139.98|142.29|140.09|142.08|139.88|0
1642515390000|2022-01-18 14:16:30|141.67|139.47|141.57|139.37|141.67|139.47|141.57|139.37|0
1642515400000|2022-01-18 14:16:40|141.47|139.27|140.96|138.76|141.47|139.27|140.96|138.76|0
1642515410000|2022-01-18 14:16:50|141.16|138.96|141.16|138.96|141.37|139.17|141.16|138.96|0
1642515420000|2022-01-18 14:17:00|141.37|139.17|141.47|139.27|141.47|139.27|141.37|139.17|0
1642515430000|2022-01-18 14:17:10|141.16|138.96|141.26|139.06|141.26|139.06|141.16|138.96|0
1642515440000|2022-01-18 14:17:20|141.16|138.96|141.16|138.96|141.26|139.06|141.16|138.96|0
1642515450000|2022-01-18 14:17:30|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1642515460000|2022-01-18 14:17:40|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1642515470000|2022-01-18 14:17:50|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1642515480000|2022-01-18 14:18:00|141.16|138.96|141.37|139.17|141.37|139.17|141.16|138.96|0
1642515490000|2022-01-18 14:18:10|141.47|139.27|141.57|139.37|141.57|139.37|141.47|139.27|0
1642515500000|2022-01-18 14:18:20|141.67|139.47|141.47|139.27|141.67|139.47|141.47|139.27|0
1642515510000|2022-01-18 14:18:30|141.57|139.37|141.62|139.42|141.67|139.47|141.57|139.37|0
1642515520000|2022-01-18 14:18:40|141.67|139.47|141.77|139.57|141.77|139.57|141.67|139.47|0
1642515530000|2022-01-18 14:18:50|141.88|139.68|141.67|139.47|141.88|139.68|141.67|139.47|0
1642515540000|2022-01-18 14:19:00|141.77|139.57|141.88|139.68|141.88|139.68|141.77|139.57|0
1642515550000|2022-01-18 14:19:10|141.77|139.57|141.77|139.57|141.77|139.57|141.77|139.57|0
1642515560000|2022-01-18 14:19:20|141.88|139.68|141.77|139.57|141.88|139.68|141.77|139.57|0
1642515570000|2022-01-18 14:19:30|141.88|139.68|141.26|139.06|141.98|139.78|141.26|139.06|0
1642515580000|2022-01-18 14:19:40|141.16|138.96|140.65|138.45|141.16|138.96|140.45|138.25|0
1642515590000|2022-01-18 14:19:50|140.76|138.56|140.96|138.76|140.96|138.76|140.76|138.56|0
1642515600000|2022-01-18 14:20:00|140.65|138.45|140.45|138.25|140.65|138.45|140.45|138.25|0
1642515610000|2022-01-18 14:20:10|140.35|138.15|140.65|138.45|140.65|138.45|140.35|138.15|0
1642515620000|2022-01-18 14:20:20|140.86|138.66|140.76|138.56|140.86|138.66|140.76|138.56|0
1642515630000|2022-01-18 14:20:30|140.86|138.66|141.06|138.86|141.06|138.86|140.86|138.66|0
1642515640000|2022-01-18 14:20:40|141.16|138.96|141.16|138.96|141.16|138.96|141.06|138.86|0
1642515650000|2022-01-18 14:20:50|141.06|138.86|141.26|139.06|141.37|139.17|141.06|138.86|0
1642515660000|2022-01-18 14:21:00|141.06|138.86|141.06|138.86|141.16|138.96|141.06|138.86|0
1642515670000|2022-01-18 14:21:10|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1642515680000|2022-01-18 14:21:20|141.06|138.86|141.26|139.06|141.26|139.06|141.06|138.86|0
1642515690000|2022-01-18 14:21:30|141.36|139.16|141.57|139.37|141.57|139.37|141.36|139.16|0
1642515700000|2022-01-18 14:21:40|141.47|139.27|141.47|139.27|141.57|139.37|141.47|139.27|0
1642515710000|2022-01-18 14:21:50|141.36|139.16|141.16|138.96|141.36|139.16|141.16|138.96|0
1642515720000|2022-01-18 14:22:00|141.26|139.06|141.47|139.27|141.47|139.27|141.26|139.06|0
1642515730000|2022-01-18 14:22:10|141.57|139.37|141.67|139.47|141.67|139.47|141.47|139.27|0
1642515740000|2022-01-18 14:22:20|141.77|139.57|141.57|139.37|141.77|139.57|141.57|139.37|0
1642515750000|2022-01-18 14:22:30|141.67|139.47|141.57|139.37|141.67|139.47|141.57|139.37|0
1642515760000|2022-01-18 14:22:40|141.67|139.47|141.67|139.47|141.87|139.67|141.67|139.47|0
1642515780000|2022-01-18 14:23:00|141.57|139.37|141.57|139.37|141.67|139.47|141.57|139.37|0
1642515790000|2022-01-18 14:23:10|141.47|139.27|141.67|139.47|141.67|139.47|141.47|139.27|0
1642515800000|2022-01-18 14:23:20|141.57|139.37|141.57|139.37|141.67|139.47|141.57|139.37|0
1642515810000|2022-01-18 14:23:30|141.67|139.47|141.67|139.47|141.77|139.57|141.67|139.47|0
1642515830000|2022-01-18 14:23:50|141.77|139.57|141.77|139.57|141.77|139.57|141.72|139.52|0
1642515840000|2022-01-18 14:24:00|141.67|139.47|141.77|139.57|141.77|139.57|141.67|139.47|0
1642515850000|2022-01-18 14:24:10|141.87|139.67|141.87|139.67|141.87|139.67|141.77|139.57|0
1642515860000|2022-01-18 14:24:20|141.77|139.57|141.67|139.47|141.77|139.57|141.67|139.47|0
1642515870000|2022-01-18 14:24:30|141.77|139.57|141.77|139.57|141.87|139.67|141.77|139.57|0
1642515880000|2022-01-18 14:24:40|141.87|139.67|141.77|139.57|141.87|139.67|141.77|139.57|0
1642515890000|2022-01-18 14:24:50|141.87|139.67|141.82|139.62|141.87|139.67|141.82|139.62|0
1642515900000|2022-01-18 14:25:00|141.98|139.78|142.18|139.98|142.18|139.98|141.87|139.67|0
1642515910000|2022-01-18 14:25:10|142.28|140.08|142.59|140.39|142.59|140.39|142.28|140.08|0
1642515920000|2022-01-18 14:25:20|142.38|140.18|142.28|140.08|142.38|140.18|142.18|139.98|0
1642515930000|2022-01-18 14:25:30|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1642515940000|2022-01-18 14:25:40|141.97|139.77|141.87|139.67|141.97|139.77|141.87|139.67|0
1642515950000|2022-01-18 14:25:50|141.72|139.52|141.77|139.57|141.77|139.57|141.67|139.47|0
1642515960000|2022-01-18 14:26:00|141.67|139.47|141.97|139.77|141.97|139.77|141.67|139.47|0
1642515970000|2022-01-18 14:26:10|141.87|139.67|141.97|139.77|141.97|139.77|141.87|139.67|0
1642515980000|2022-01-18 14:26:20|141.87|139.67|141.87|139.67|141.87|139.67|141.77|139.57|0
1642515990000|2022-01-18 14:26:30|141.77|139.57|142.28|140.08|142.28|140.08|141.77|139.57|0
1642516000000|2022-01-18 14:26:40|142.08|139.88|142.08|139.88|142.08|139.88|141.97|139.77|0
1642516010000|2022-01-18 14:26:50|141.97|139.77|141.97|139.77|141.97|139.77|141.87|139.67|0
1642516020000|2022-01-18 14:27:00|141.92|139.72|141.97|139.77|141.97|139.77|141.92|139.72|0
1642516030000|2022-01-18 14:27:10|141.87|139.67|141.87|139.67|141.87|139.67|141.82|139.62|0
1642516040000|2022-01-18 14:27:20|141.77|139.57|140.45|138.25|141.77|139.57|140.45|138.25|0
1642516050000|2022-01-18 14:27:30|140.55|138.35|140.65|138.45|140.75|138.55|140.55|138.35|0
1642516060000|2022-01-18 14:27:40|140.55|138.35|140.45|138.25|140.55|138.35|140.35|138.15|0
1642516070000|2022-01-18 14:27:50|140.35|138.15|140.35|138.15|140.35|138.15|140.14|137.94|0
1642516080000|2022-01-18 14:28:00|140.24|138.04|140.24|138.04|140.35|138.15|140.24|138.04|0
1642516090000|2022-01-18 14:28:10|140.45|138.25|140.65|138.45|140.65|138.45|140.45|138.25|0
1642516100000|2022-01-18 14:28:20|140.55|138.35|140.75|138.55|140.75|138.55|140.55|138.35|0
1642516110000|2022-01-18 14:28:30|140.85|138.65|141|138.8|141|138.8|140.75|138.55|0
1642516120000|2022-01-18 14:28:40|140.85|138.65|140.85|138.65|140.85|138.65|140.75|138.55|0
1642516130000|2022-01-18 14:28:50|140.65|138.45|140.65|138.45|140.7|138.5|140.65|138.45|0
1642516140000|2022-01-18 14:29:00|140.55|138.35|140.45|138.25|140.55|138.35|140.35|138.15|0
1642516150000|2022-01-18 14:29:10|140.35|138.15|139.74|137.54|140.35|138.15|139.74|137.54|0
1642516160000|2022-01-18 14:29:20|139.94|137.74|139.84|137.64|139.94|137.74|139.84|137.64|0
1642516170000|2022-01-18 14:29:30|139.89|137.69|140.04|137.84|140.04|137.84|139.84|137.64|0
1642516180000|2022-01-18 14:29:40|139.94|137.74|139.99|137.79|139.99|137.79|139.94|137.74|0
1642516190000|2022-01-18 14:29:50|139.68|137.48|139.74|137.54|139.94|137.74|139.68|137.48|0
1642516260000|2022-01-18 14:31:00|138.33|136.13|138.53|136.33|138.53|136.33|138.02|135.82|0
1642516270000|2022-01-18 14:31:10|138.13|135.93|138.53|136.33|138.53|136.33|137.92|135.72|0
1642516280000|2022-01-18 14:31:20|138.33|136.13|137.72|135.52|138.33|136.13|137.52|135.32|0
1642516290000|2022-01-18 14:31:30|137.82|135.62|136.82|134.62|137.82|135.62|136.82|134.62|0
1642516300000|2022-01-18 14:31:40|136.63|134.43|136.63|134.43|136.63|134.43|136.37|134.17|0
1642516310000|2022-01-18 14:31:50|136.53|134.33|135.93|133.73|136.53|134.33|135.93|133.73|0
1642516320000|2022-01-18 14:32:00|135.73|133.53|135.93|133.73|136.13|133.93|135.73|133.53|0
1642516330000|2022-01-18 14:32:10|136.03|133.83|136.43|134.23|136.43|134.23|136.03|133.83|0
1642516340000|2022-01-18 14:32:20|136.13|133.93|136.53|134.33|136.53|134.33|136.13|133.93|0
1642516350000|2022-01-18 14:32:30|136.33|134.13|136.53|134.33|136.53|134.33|136.33|134.13|0
1642516360000|2022-01-18 14:32:40|135.93|133.73|135.63|133.43|135.93|133.73|135.63|133.43|0
1642516370000|2022-01-18 14:32:50|135.83|133.63|135.73|133.53|135.83|133.63|135.73|133.53|0
1642516380000|2022-01-18 14:33:00|135.93|133.73|136.33|134.13|136.33|134.13|135.93|133.73|0
1642516390000|2022-01-18 14:33:10|136.03|133.83|135.93|133.73|136.03|133.83|135.93|133.73|0
1642516400000|2022-01-18 14:33:20|136.33|134.13|136.23|134.03|136.62|134.42|136.23|134.03|0
1642516410000|2022-01-18 14:33:30|135.98|133.78|136.92|134.72|137.02|134.82|135.98|133.78|0
1642516420000|2022-01-18 14:33:40|136.33|134.13|136.33|134.13|137.02|134.82|136.33|134.13|0
1642516430000|2022-01-18 14:33:50|136.52|134.32|136.67|134.47|136.67|134.47|136.43|134.23|0
1642516440000|2022-01-18 14:34:00|136.72|134.52|137.02|134.82|137.02|134.82|136.52|134.32|0
1642516450000|2022-01-18 14:34:10|136.72|134.52|136.72|134.52|136.82|134.62|136.52|134.32|0
1642516460000|2022-01-18 14:34:20|136.62|134.42|136.42|134.22|136.62|134.42|136.42|134.22|0
1642516470000|2022-01-18 14:34:30|136.33|134.13|135.93|133.73|136.33|134.13|135.93|133.73|0
1642516480000|2022-01-18 14:34:40|136.33|134.13|136.03|133.83|136.42|134.22|136.03|133.83|0
1642516490000|2022-01-18 14:34:50|136.13|133.93|135.83|133.63|136.13|133.93|135.53|133.33|0
1642516500000|2022-01-18 14:35:00|135.13|132.93|136.23|134.03|136.23|134.03|134.84|132.64|0
1642516510000|2022-01-18 14:35:10|135.73|133.53|134.15|131.95|135.73|133.53|134.15|131.95|0
1642516520000|2022-01-18 14:35:20|133.85|131.65|134.44|132.24|134.64|132.44|133.85|131.65|0
1642516530000|2022-01-18 14:35:30|135.43|133.23|134.15|131.95|135.43|133.23|134.15|131.95|0
1642516540000|2022-01-18 14:35:40|134.05|131.85|134.15|131.95|134.34|132.14|134.05|131.85|0
1642516550000|2022-01-18 14:35:50|133.85|131.65|133.17|130.97|133.85|131.65|133.17|130.97|0
1642516560000|2022-01-18 14:36:00|132.87|130.67|133.46|131.26|133.46|131.26|132.87|130.67|0
1642516570000|2022-01-18 14:36:10|133.17|130.97|132.97|130.77|133.17|130.97|132.87|130.67|0
1642516580000|2022-01-18 14:36:20|133.07|130.87|133.46|131.26|133.46|131.26|132.87|130.67|0
1642516590000|2022-01-18 14:36:30|133.95|131.75|132.58|130.38|133.95|131.75|132.58|130.38|0
1642516600000|2022-01-18 14:36:40|132.68|130.48|132.58|130.38|132.68|130.48|132.58|130.38|0
1642516610000|2022-01-18 14:36:50|132.77|130.57|132.19|129.99|132.77|130.57|132.09|129.89|0
1642516620000|2022-01-18 14:37:00|131.9|129.7|132.38|130.18|132.77|130.57|131.9|129.7|0
1642516630000|2022-01-18 14:37:10|132.28|130.08|132.38|130.18|132.38|130.18|132.28|130.08|0
1642516640000|2022-01-18 14:37:20|132.58|130.38|132.68|130.48|132.68|130.48|132.28|130.08|0
1642516650000|2022-01-18 14:37:30|132.77|130.57|133.36|131.16|133.36|131.16|132.77|130.57|0
1642516660000|2022-01-18 14:37:40|133.46|131.26|132.58|130.38|133.46|131.26|132.58|130.38|0
1642516670000|2022-01-18 14:37:50|132.68|130.48|132.77|130.57|132.87|130.67|132.68|130.48|0
1642516680000|2022-01-18 14:38:00|132.68|130.48|133.07|130.87|133.16|130.96|132.68|130.48|0
1642516690000|2022-01-18 14:38:10|132.97|130.77|133.16|130.96|133.26|131.06|132.87|130.67|0
1642516700000|2022-01-18 14:38:20|133.07|130.87|132.77|130.57|133.16|130.96|132.58|130.38|0
1642516710000|2022-01-18 14:38:30|132.87|130.67|133.26|131.06|133.26|131.06|132.87|130.67|0
1642516720000|2022-01-18 14:38:40|133.36|131.16|133.85|131.65|133.85|131.65|133.36|131.16|0
1642516730000|2022-01-18 14:38:50|133.65|131.45|134.34|132.14|134.34|132.14|133.65|131.45|0
1642516740000|2022-01-18 14:39:00|134.44|132.24|134.05|131.85|134.44|132.24|134.05|131.85|0
1642516750000|2022-01-18 14:39:10|133.75|131.55|133.95|131.75|133.95|131.75|133.65|131.45|0
1642516760000|2022-01-18 14:39:20|133.85|131.65|134.44|132.24|134.44|132.24|133.85|131.65|0
1642516770000|2022-01-18 14:39:30|134.54|132.34|134.44|132.24|134.54|132.34|134.24|132.04|0
1642516780000|2022-01-18 14:39:40|134.15|131.95|134.44|132.24|134.44|132.24|134.15|131.95|0
1642516790000|2022-01-18 14:39:50|134.34|132.14|133.75|131.55|134.34|132.14|133.75|131.55|0
1642516800000|2022-01-18 14:40:00|133.85|131.65|133.65|131.45|133.85|131.65|133.46|131.26|0
1642516810000|2022-01-18 14:40:10|133.26|131.06|133.65|131.45|133.65|131.45|133.07|130.87|0
1642516820000|2022-01-18 14:40:20|133.85|131.65|133.46|131.26|133.95|131.75|133.46|131.26|0
1642516830000|2022-01-18 14:40:30|133.16|130.96|132.47|130.27|133.16|130.96|129.85|127.65|0
1642516840000|2022-01-18 14:40:40|131.59|129.39|131.49|129.29|131.59|129.39|131.49|129.29|0
1642516850000|2022-01-18 14:40:50|131.69|129.49|131.49|129.29|131.69|129.49|131.3|129.1|0
1642516860000|2022-01-18 14:41:00|131.69|129.49|132.66|130.46|132.66|130.46|131.69|129.49|0
1642516870000|2022-01-18 14:41:10|133.25|131.05|133.94|131.74|133.94|131.74|133.25|131.05|0
1642516880000|2022-01-18 14:41:20|134.23|132.03|135.02|132.82|135.02|132.82|134.23|132.03|0
1642516890000|2022-01-18 14:41:30|135.32|133.12|135.22|133.02|135.52|133.32|135.22|133.02|0
1642516900000|2022-01-18 14:41:40|135.02|132.82|135.61|133.41|135.81|133.61|135.02|132.82|0
1642516910000|2022-01-18 14:41:50|135.52|133.32|135.52|133.32|135.71|133.51|135.32|133.12|0
1642516920000|2022-01-18 14:42:00|135.61|133.41|135.02|132.82|135.61|133.41|134.92|132.72|0
1642516930000|2022-01-18 14:42:10|135.61|133.41|136.11|133.91|136.11|133.91|135.42|133.22|0
1642516940000|2022-01-18 14:42:20|135.91|133.71|135.81|133.61|136.31|134.11|135.81|133.61|0
1642516950000|2022-01-18 14:42:30|136.01|133.81|136.71|134.51|136.71|134.51|136.01|133.81|0
1642516960000|2022-01-18 14:42:40|137.01|134.81|137.41|135.21|137.41|135.21|136.81|134.61|0
1642516970000|2022-01-18 14:42:50|137.71|135.51|139.87|137.67|139.87|137.67|137.71|135.51|0
1642516980000|2022-01-18 14:43:00|139.77|137.57|137.39|135.19|139.77|137.57|137.29|135.09|0
1642516990000|2022-01-18 14:43:10|136.89|134.69|136.99|134.79|136.99|134.79|136.54|134.34|0
1642517000000|2022-01-18 14:43:20|137.09|134.89|137.19|134.99|137.19|134.99|137.09|134.89|0
1642517010000|2022-01-18 14:43:30|137.39|135.19|137.59|135.39|137.59|135.39|137.29|135.09|0
1642517020000|2022-01-18 14:43:40|137.49|135.29|137.59|135.39|137.69|135.49|137.49|135.29|0
1642517030000|2022-01-18 14:43:50|137.49|135.29|137.29|135.09|137.59|135.39|137.29|135.09|0
1642517040000|2022-01-18 14:44:00|137.09|134.89|137.19|134.99|137.29|135.09|137.09|134.89|0
1642517050000|2022-01-18 14:44:10|137.29|135.09|135.6|133.4|137.29|135.09|135.6|133.4|0
1642517060000|2022-01-18 14:44:20|135.7|133.5|135.1|132.9|135.7|133.5|135.1|132.9|0
1642517070000|2022-01-18 14:44:30|135.35|133.15|135.1|132.9|135.35|133.15|134.9|132.7|0
1642517080000|2022-01-18 14:44:40|135.2|133|135.4|133.2|135.4|133.2|135.2|133|0
1642517090000|2022-01-18 14:44:50|135.79|133.59|135.7|133.5|136.09|133.89|135.7|133.5|0
1642517100000|2022-01-18 14:45:00|135.5|133.3|135.79|133.59|135.99|133.79|135.5|133.3|0
1642517110000|2022-01-18 14:45:10|136.09|133.89|135.6|133.4|136.09|133.89|135.3|133.1|0
1642517120000|2022-01-18 14:45:20|135.2|133|135.4|133.2|135.4|133.2|135|132.8|0
1642517130000|2022-01-18 14:45:30|135.1|132.9|135.4|133.2|135.6|133.4|135.1|132.9|0
1642517140000|2022-01-18 14:45:40|135.3|133.1|135.6|133.4|135.6|133.4|135.3|133.1|0
1642517150000|2022-01-18 14:45:50|135.3|133.1|134.31|132.11|135.3|133.1|134.31|132.11|0
1642517160000|2022-01-18 14:46:00|134.41|132.21|134.9|132.7|134.9|132.7|134.41|132.21|0
1642517170000|2022-01-18 14:46:10|134.8|132.6|134.9|132.7|135.1|132.9|134.8|132.6|0
1642517180000|2022-01-18 14:46:20|135|132.8|134.51|132.31|135|132.8|134.51|132.31|0
1642517190000|2022-01-18 14:46:30|135.3|133.1|134.7|132.5|135.3|133.1|134.7|132.5|0
1642517200000|2022-01-18 14:46:40|134.9|132.7|133.72|131.52|134.9|132.7|133.72|131.52|0
1642517210000|2022-01-18 14:46:50|133.82|131.62|133.72|131.52|134.11|131.91|133.72|131.52|0
1642517220000|2022-01-18 14:47:00|133.52|131.32|133.91|131.71|133.91|131.71|133.52|131.32|0
1642517230000|2022-01-18 14:47:10|133.62|131.42|132.35|130.15|133.62|131.42|132.35|130.15|0
1642517240000|2022-01-18 14:47:20|132.15|129.95|132.54|130.34|132.54|130.34|132.15|129.95|0
1642517250000|2022-01-18 14:47:30|132.64|130.44|132.44|130.24|132.64|130.44|132.05|129.85|0
1642517260000|2022-01-18 14:47:40|132.54|130.34|132.74|130.54|132.74|130.54|132.44|130.24|0
1642517270000|2022-01-18 14:47:50|132.54|130.34|132.93|130.73|132.93|130.73|132.54|130.34|0
1642517280000|2022-01-18 14:48:00|132.83|130.63|132.34|130.14|132.83|130.63|132.15|129.95|0
1642517290000|2022-01-18 14:48:10|132.44|130.24|132.44|130.24|132.64|130.44|132.44|130.24|0
1642517300000|2022-01-18 14:48:20|132.34|130.14|132.15|129.95|132.59|130.39|132.15|129.95|0
1642517310000|2022-01-18 14:48:30|132.05|129.85|131.27|129.07|132.34|130.14|131.27|129.07|0
1642517320000|2022-01-18 14:48:40|131.47|129.27|131.37|129.17|131.47|129.27|131.18|128.98|0
1642517330000|2022-01-18 14:48:50|131.27|129.07|131.47|129.27|131.47|129.27|131.27|129.07|0
1642517340000|2022-01-18 14:49:00|131.37|129.17|132.44|130.24|132.44|130.24|131.27|129.07|0
1642517350000|2022-01-18 14:49:10|132.93|130.73|132.74|130.54|133.03|130.83|132.74|130.54|0
1642517360000|2022-01-18 14:49:20|132.44|130.24|131.66|129.46|132.44|130.24|131.66|129.46|0
1642517370000|2022-01-18 14:49:30|131.47|129.27|131.47|129.27|131.56|129.36|131.47|129.27|0
1642517380000|2022-01-18 14:49:40|131.66|129.46|131.76|129.56|131.76|129.56|131.66|129.46|0
1642517390000|2022-01-18 14:49:50|131.86|129.66|132.54|130.34|132.54|130.34|131.86|129.66|0
1642517400000|2022-01-18 14:50:00|132.15|129.95|132.05|129.85|132.15|129.95|131.76|129.56|0
1642517410000|2022-01-18 14:50:10|132.25|130.05|132.73|130.53|132.93|130.73|132.25|130.05|0
1642517420000|2022-01-18 14:50:20|132.83|130.63|132.34|130.14|132.83|130.63|132.15|129.95|0
1642517430000|2022-01-18 14:50:30|132.15|129.95|132.34|130.14|132.34|130.14|132.15|129.95|0
1642517440000|2022-01-18 14:50:40|132.44|130.24|132.25|130.05|132.54|130.34|132.25|130.05|0
1642517450000|2022-01-18 14:50:50|132.34|130.14|131.86|129.66|132.34|130.14|131.86|129.66|0
1642517460000|2022-01-18 14:51:00|131.76|129.56|130.88|128.68|131.76|129.56|130.88|128.68|0
1642517470000|2022-01-18 14:51:10|130.3|128.1|130.69|128.49|130.79|128.59|130.3|128.1|0
1642517480000|2022-01-18 14:51:20|130.59|128.39|131.76|129.56|131.76|129.56|130.59|128.39|0
1642517490000|2022-01-18 14:51:30|131.56|129.36|132.05|129.85|132.05|129.85|131.56|129.36|0
1642517500000|2022-01-18 14:51:40|131.66|129.46|131.08|128.88|131.66|129.46|131.08|128.88|0
1642517510000|2022-01-18 14:51:50|131.27|129.07|131.37|129.17|131.37|129.17|131.17|128.97|0
1642517520000|2022-01-18 14:52:00|131.08|128.88|131.27|129.07|131.27|129.07|130.98|128.78|0
1642517530000|2022-01-18 14:52:10|131.47|129.27|131.66|129.46|131.76|129.56|131.47|129.27|0
1642517540000|2022-01-18 14:52:20|131.76|129.56|131.27|129.07|131.76|129.56|131.27|129.07|0
1642517550000|2022-01-18 14:52:30|131.37|129.17|130.98|128.78|131.47|129.27|130.98|128.78|0
1642517560000|2022-01-18 14:52:40|131.12|128.92|130.98|128.78|131.27|129.07|130.98|128.78|0
1642517570000|2022-01-18 14:52:50|130.69|128.49|131.08|128.88|131.17|128.97|130.69|128.49|0
1642517580000|2022-01-18 14:53:00|130.88|128.68|130.79|128.59|131.17|128.97|130.79|128.59|0
1642517590000|2022-01-18 14:53:10|131.08|128.88|132.54|130.34|132.54|130.34|131.08|128.88|0
1642517600000|2022-01-18 14:53:20|132.34|130.14|132.05|129.85|132.34|130.14|132.05|129.85|0
1642517610000|2022-01-18 14:53:30|132.15|129.95|131.95|129.75|132.24|130.04|131.95|129.75|0
1642517620000|2022-01-18 14:53:40|131.9|129.7|131.76|129.56|132.44|130.24|131.76|129.56|0
1642517630000|2022-01-18 14:53:50|131.85|129.65|132.15|129.95|132.44|130.24|131.85|129.65|0
1642517640000|2022-01-18 14:54:00|132.54|130.34|132.34|130.14|132.54|130.34|132.15|129.95|0
1642517650000|2022-01-18 14:54:10|132.44|130.24|132.64|130.44|132.83|130.63|132.44|130.24|0
1642517660000|2022-01-18 14:54:20|132.44|130.24|132.54|130.34|132.73|130.53|132.44|130.24|0
1642517670000|2022-01-18 14:54:30|132.64|130.44|132.93|130.73|132.93|130.73|132.54|130.34|0
1642517680000|2022-01-18 14:54:40|132.83|130.63|132.64|130.44|132.83|130.63|132.64|130.44|0
1642517690000|2022-01-18 14:54:50|132.54|130.34|132.58|130.38|132.58|130.38|132.34|130.14|0
1642517700000|2022-01-18 14:55:00|132.19|129.99|131.76|129.56|132.19|129.99|131.76|129.56|0
1642517710000|2022-01-18 14:55:10|131.85|129.65|131.76|129.56|131.95|129.75|131.76|129.56|0
1642517720000|2022-01-18 14:55:20|131.66|129.46|131.08|128.88|131.66|129.46|131.08|128.88|0
1642517730000|2022-01-18 14:55:30|130.78|128.58|131.37|129.17|131.37|129.17|130.78|128.58|0
1642517740000|2022-01-18 14:55:40|131.08|128.88|131.17|128.97|131.27|129.07|131.08|128.88|0
1642517750000|2022-01-18 14:55:50|131.08|128.88|130.88|128.68|131.08|128.88|130.59|128.39|0
1642517760000|2022-01-18 14:56:00|131.08|128.88|131.27|129.07|131.27|129.07|131.08|128.88|0
1642517770000|2022-01-18 14:56:10|131.66|129.46|131.27|129.07|131.66|129.46|131.27|129.07|0
1642517780000|2022-01-18 14:56:20|131.37|129.17|131.37|129.17|131.56|129.36|131.27|129.07|0
1642517790000|2022-01-18 14:56:30|131.46|129.26|131.17|128.97|131.46|129.26|131.07|128.87|0
1642517800000|2022-01-18 14:56:40|130.98|128.78|130.88|128.68|130.98|128.78|130.78|128.58|0
1642517810000|2022-01-18 14:56:50|130.83|128.63|130.4|128.2|130.88|128.68|130.4|128.2|0
1642517820000|2022-01-18 14:57:00|130.44|128.24|130.69|128.49|130.69|128.49|130.3|128.1|0
1642517830000|2022-01-18 14:57:10|130.88|128.68|130.4|128.2|130.88|128.68|130.4|128.2|0
1642517840000|2022-01-18 14:57:20|130.64|128.44|130.59|128.39|130.64|128.44|130.4|128.2|0
1642517850000|2022-01-18 14:57:30|130.49|128.29|130.69|128.49|130.69|128.49|130.49|128.29|0
1642517860000|2022-01-18 14:57:40|130.49|128.29|130.49|128.29|130.59|128.39|130.49|128.29|0
1642517870000|2022-01-18 14:57:50|130.59|128.39|129.62|127.42|130.59|128.39|129.62|127.42|0
1642517880000|2022-01-18 14:58:00|129.53|127.33|130.2|128|130.2|128|129.43|127.23|0
1642517890000|2022-01-18 14:58:10|130.59|128.39|130.88|128.68|130.88|128.68|130.59|128.39|0
1642517900000|2022-01-18 14:58:20|131.37|129.17|130.69|128.49|131.66|129.46|130.69|128.49|0
1642517910000|2022-01-18 14:58:30|130.88|128.68|130.3|128.1|130.98|128.78|130.3|128.1|0
1642517920000|2022-01-18 14:58:40|130.35|128.15|131.07|128.87|131.07|128.87|130.35|128.15|0
1642517930000|2022-01-18 14:58:50|131.22|129.02|131.85|129.65|131.85|129.65|131.22|129.02|0
1642517940000|2022-01-18 14:59:00|131.37|129.17|131.37|129.17|131.66|129.46|131.27|129.07|0
1642517950000|2022-01-18 14:59:10|130.98|128.78|131.56|129.36|131.56|129.36|130.98|128.78|0
1642517960000|2022-01-18 14:59:20|131.66|129.46|132.34|130.14|132.34|130.14|131.66|129.46|0
1642517970000|2022-01-18 14:59:30|132.24|130.04|132.44|130.24|132.44|130.24|132.05|129.85|0
1642517980000|2022-01-18 14:59:40|132.63|130.43|133.02|130.82|133.02|130.82|132.63|130.43|0
1642517990000|2022-01-18 14:59:50|133.22|131.02|133.32|131.12|133.61|131.41|133.22|131.02|0
1642518000000|2022-01-18 15:00:00|131.85|129.65|132.58|130.38|132.58|130.38|131.85|129.65|0
1642518010000|2022-01-18 15:00:10|132.63|130.43|132.34|130.14|132.63|130.43|131.31|129.11|0
1642518020000|2022-01-18 15:00:20|131.95|129.75|133.12|130.92|133.12|130.92|131.95|129.75|0
1642518030000|2022-01-18 15:00:30|133.42|131.22|133.02|130.82|133.42|131.22|133.02|130.82|0
1642518040000|2022-01-18 15:00:40|132.63|130.43|132.05|129.85|132.93|130.73|132.05|129.85|0
1642518050000|2022-01-18 15:00:50|132.34|130.14|132.34|130.14|132.34|130.14|132.24|130.04|0
1642518060000|2022-01-18 15:01:00|132.14|129.94|132.34|130.14|132.34|130.14|132.14|129.94|0
1642518070000|2022-01-18 15:01:10|132.63|130.43|131.85|129.65|132.63|130.43|131.85|129.65|0
1642518080000|2022-01-18 15:01:20|131.75|129.55|131.85|129.65|131.85|129.65|131.46|129.26|0
1642518090000|2022-01-18 15:01:30|131.95|129.75|131.85|129.65|131.95|129.75|131.66|129.46|0
1642518100000|2022-01-18 15:01:40|132.05|129.85|131.46|129.26|132.24|130.04|131.46|129.26|0
1642518110000|2022-01-18 15:01:50|131.27|129.07|131.66|129.46|131.75|129.55|131.27|129.07|0
1642518120000|2022-01-18 15:02:00|131.46|129.26|131.46|129.26|131.46|129.26|131.17|128.97|0
1642518130000|2022-01-18 15:02:10|131.56|129.36|131.17|128.97|131.56|129.36|131.07|128.87|0
1642518140000|2022-01-18 15:02:20|131.27|129.07|131.56|129.36|131.56|129.36|131.27|129.07|0
1642518150000|2022-01-18 15:02:30|131.51|129.31|132.14|129.94|132.14|129.94|131.36|129.16|0
1642518160000|2022-01-18 15:02:40|131.95|129.75|131.36|129.16|131.95|129.75|131.27|129.07|0
1642518170000|2022-01-18 15:02:50|131.17|128.97|130.88|128.68|131.17|128.97|130.68|128.48|0
1642518180000|2022-01-18 15:03:00|130.59|128.39|130.78|128.58|130.78|128.58|130.59|128.39|0
1642518190000|2022-01-18 15:03:10|130.68|128.48|131.17|128.97|131.17|128.97|130.68|128.48|0
1642518200000|2022-01-18 15:03:20|131.07|128.87|131.66|129.46|131.66|129.46|131.07|128.87|0
1642518210000|2022-01-18 15:03:30|131.75|129.55|131.56|129.36|131.75|129.55|131.56|129.36|0
1642518220000|2022-01-18 15:03:40|131.75|129.55|131.65|129.45|131.75|129.55|131.65|129.45|0
1642518230000|2022-01-18 15:03:50|131.56|129.36|131.65|129.45|131.75|129.55|131.56|129.36|0
1642518240000|2022-01-18 15:04:00|131.56|129.36|131.17|128.97|131.56|129.36|131.17|128.97|0
1642518250000|2022-01-18 15:04:10|131.27|129.07|131.85|129.65|131.85|129.65|131.17|128.97|0
1642518260000|2022-01-18 15:04:20|132.14|129.94|131.95|129.75|132.14|129.94|131.85|129.65|0
1642518270000|2022-01-18 15:04:30|131.75|129.55|131.85|129.65|131.85|129.65|131.65|129.45|0
1642518280000|2022-01-18 15:04:40|131.65|129.45|132.04|129.84|132.04|129.84|131.65|129.45|0
1642518290000|2022-01-18 15:04:50|131.95|129.75|131.56|129.36|131.95|129.75|131.56|129.36|0
1642518300000|2022-01-18 15:05:00|131.75|129.55|131.95|129.75|132.14|129.94|131.75|129.55|0
1642518310000|2022-01-18 15:05:10|132.14|129.94|132.92|130.72|132.92|130.72|132.14|129.94|0
1642518320000|2022-01-18 15:05:20|132.73|130.53|133.02|130.82|133.02|130.82|132.63|130.43|0
1642518330000|2022-01-18 15:05:30|132.92|130.72|132.92|130.72|133.22|131.02|132.92|130.72|0
1642518340000|2022-01-18 15:05:40|133.22|131.02|132.63|130.43|133.22|131.02|132.63|130.43|0
1642518350000|2022-01-18 15:05:50|132.68|130.48|133.02|130.82|133.12|130.92|132.68|130.48|0
1642518360000|2022-01-18 15:06:00|132.83|130.63|132.73|130.53|132.92|130.72|132.53|130.33|0
1642518370000|2022-01-18 15:06:10|132.77|130.57|133.02|130.82|133.32|131.12|132.77|130.57|0
1642518380000|2022-01-18 15:06:20|133.32|131.12|133.71|131.51|133.71|131.51|133.22|131.02|0
1642518390000|2022-01-18 15:06:30|134.4|132.2|135.19|132.99|135.19|132.99|134.4|132.2|0
1642518400000|2022-01-18 15:06:40|135.39|133.19|135.69|133.49|135.69|133.49|135.39|133.19|0
1642518410000|2022-01-18 15:06:50|135.98|133.78|135.88|133.68|135.98|133.78|135.88|133.68|0
1642518420000|2022-01-18 15:07:00|135.78|133.58|135.69|133.49|135.98|133.78|135.69|133.49|0
1642518430000|2022-01-18 15:07:10|135.39|133.19|135.09|132.89|135.39|133.19|135.09|132.89|0
1642518440000|2022-01-18 15:07:20|134.99|132.79|134.79|132.59|135.19|132.99|134.79|132.59|0
1642518450000|2022-01-18 15:07:30|134.89|132.69|134.69|132.49|134.89|132.69|134.69|132.49|0
1642518460000|2022-01-18 15:07:40|134.5|132.3|134.69|132.49|134.99|132.79|134.5|132.3|0
1642518470000|2022-01-18 15:07:50|134.6|132.4|134.6|132.4|134.6|132.4|134.6|132.4|0
1642518480000|2022-01-18 15:08:00|134.79|132.59|134.54|132.34|135.09|132.89|134.54|132.34|0
1642518490000|2022-01-18 15:08:10|134.64|132.44|134.89|132.69|134.99|132.79|134.64|132.44|0
1642518500000|2022-01-18 15:08:20|134.4|132.2|134.89|132.69|134.89|132.69|134.4|132.2|0
1642518510000|2022-01-18 15:08:30|135.09|132.89|135.39|133.19|135.39|133.19|135.09|132.89|0
1642518520000|2022-01-18 15:08:40|135.49|133.29|135.29|133.09|135.49|133.29|135.29|133.09|0
1642518530000|2022-01-18 15:08:50|135.49|133.29|135.88|133.68|135.88|133.68|135.39|133.19|0
1642518540000|2022-01-18 15:09:00|135.68|133.48|135.98|133.78|135.98|133.78|135.68|133.48|0
1642518550000|2022-01-18 15:09:10|136.08|133.88|136.58|134.38|136.58|134.38|136.08|133.88|0
1642518560000|2022-01-18 15:09:20|136.68|134.48|136.78|134.58|137.08|134.88|136.58|134.38|0
1642518570000|2022-01-18 15:09:30|136.68|134.48|137.08|134.88|137.18|134.98|136.68|134.48|0
1642518580000|2022-01-18 15:09:40|136.88|134.68|136.88|134.68|136.98|134.78|136.88|134.68|0
1642518590000|2022-01-18 15:09:50|137.08|134.88|137.08|134.88|137.18|134.98|137.03|134.83|0
1642518600000|2022-01-18 15:10:00|136.98|134.78|137.48|135.28|137.48|135.28|136.48|134.28|0
1642518610000|2022-01-18 15:10:10|137.38|135.18|137.28|135.08|137.48|135.28|137.28|135.08|0
1642518620000|2022-01-18 15:10:20|137.18|134.98|137.48|135.28|137.48|135.28|137.18|134.98|0
1642518630000|2022-01-18 15:10:30|137.38|135.18|137.28|135.08|137.48|135.28|137.28|135.08|0
1642518640000|2022-01-18 15:10:40|137.48|135.28|137.28|135.08|137.48|135.28|137.28|135.08|0
1642518650000|2022-01-18 15:10:50|137.38|135.18|138.08|135.88|138.38|136.18|137.38|135.18|0
1642518660000|2022-01-18 15:11:00|138.28|136.08|138.38|136.18|138.48|136.28|138.28|136.08|0
1642518670000|2022-01-18 15:11:10|138.58|136.38|137.78|135.58|138.58|136.38|137.78|135.58|0
1642518680000|2022-01-18 15:11:20|137.98|135.78|138.28|136.08|138.28|136.08|137.98|135.78|0
1642518690000|2022-01-18 15:11:30|138.08|135.88|138.48|136.28|138.48|136.28|138.08|135.88|0
1642518700000|2022-01-18 15:11:40|138.68|136.48|138.48|136.28|138.68|136.48|138.48|136.28|0
1642518710000|2022-01-18 15:11:50|138.38|136.18|138.48|136.28|138.78|136.58|138.38|136.18|0
1642518720000|2022-01-18 15:12:00|138.58|136.38|137.98|135.78|138.78|136.58|137.98|135.78|0
1642518730000|2022-01-18 15:12:10|138.18|135.98|137.98|135.78|138.18|135.98|137.98|135.78|0
1642518740000|2022-01-18 15:12:20|137.88|135.68|137.58|135.38|137.98|135.78|137.58|135.38|0
1642518750000|2022-01-18 15:12:30|137.68|135.48|137.48|135.28|137.68|135.48|137.38|135.18|0
1642518760000|2022-01-18 15:12:40|137.28|135.08|137.38|135.18|137.48|135.28|137.28|135.08|0
1642518770000|2022-01-18 15:12:50|137.18|134.98|137.58|135.38|137.58|135.38|137.18|134.98|0
1642518780000|2022-01-18 15:13:00|136.98|134.78|137.08|134.88|137.18|134.98|136.98|134.78|0
1642518790000|2022-01-18 15:13:10|136.88|134.68|136.88|134.68|136.88|134.68|136.88|134.68|0
1642518800000|2022-01-18 15:13:20|136.68|134.48|136.38|134.18|136.68|134.48|136.38|134.18|0
1642518810000|2022-01-18 15:13:30|136.28|134.08|136.18|133.98|136.38|134.18|136.18|133.98|0
1642518820000|2022-01-18 15:13:40|136.08|133.88|135.48|133.28|136.08|133.88|135.48|133.28|0
1642518830000|2022-01-18 15:13:50|135.38|133.18|135.19|132.99|135.38|133.18|135.19|132.99|0
1642518840000|2022-01-18 15:14:00|135.09|132.89|135.38|133.18|135.48|133.28|135.09|132.89|0
1642518850000|2022-01-18 15:14:10|134.99|132.79|135.29|133.09|135.33|133.13|134.99|132.79|0
1642518860000|2022-01-18 15:14:20|135.38|133.18|135.48|133.28|135.58|133.38|135.38|133.18|0
1642518870000|2022-01-18 15:14:30|135.29|133.09|135.29|133.09|135.38|133.18|135.29|133.09|0
1642518880000|2022-01-18 15:14:40|135.09|132.89|135.28|133.08|135.28|133.08|135.09|132.89|0
1642518890000|2022-01-18 15:14:50|135.19|132.99|134.59|132.39|135.28|133.08|134.59|132.39|0
1642518900000|2022-01-18 15:15:00|134.39|132.19|134.59|132.39|134.79|132.59|134.39|132.19|0
1642518910000|2022-01-18 15:15:10|134.69|132.49|135.19|132.99|135.28|133.08|134.69|132.49|0
1642518920000|2022-01-18 15:15:20|135.28|133.08|135.38|133.18|135.38|133.18|135.28|133.08|0
1642518930000|2022-01-18 15:15:30|135.68|133.48|135.88|133.68|135.88|133.68|135.58|133.38|0
1642518940000|2022-01-18 15:15:40|136.08|133.88|136.08|133.88|136.08|133.88|135.98|133.78|0
1642518950000|2022-01-18 15:15:50|135.98|133.78|134.84|132.64|135.98|133.78|134.84|132.64|0
1642518960000|2022-01-18 15:16:00|134.89|132.69|134.79|132.59|134.89|132.69|134.49|132.29|0
1642518970000|2022-01-18 15:16:10|135.19|132.99|135.48|133.28|135.48|133.28|135.19|132.99|0
1642518980000|2022-01-18 15:16:20|135.09|132.89|135.38|133.18|135.48|133.28|135.09|132.89|0
1642518990000|2022-01-18 15:16:30|135.88|133.68|136.08|133.88|136.08|133.88|135.68|133.48|0
1642519000000|2022-01-18 15:16:40|135.88|133.68|136.08|133.88|136.18|133.98|135.88|133.68|0
1642519010000|2022-01-18 15:16:50|135.88|133.68|136.48|134.28|136.48|134.28|135.88|133.68|0
1642519020000|2022-01-18 15:17:00|136.28|134.08|137.28|135.08|137.28|135.08|136.28|134.08|0
1642519030000|2022-01-18 15:17:10|137.18|134.98|137.18|134.98|137.28|135.08|137.18|134.98|0
1642519040000|2022-01-18 15:17:20|137.08|134.88|136.58|134.38|137.08|134.88|136.58|134.38|0
1642519050000|2022-01-18 15:17:30|136.38|134.18|136.48|134.28|136.58|134.38|136.38|134.18|0
1642519060000|2022-01-18 15:17:40|136.58|134.38|136.78|134.58|136.78|134.58|136.58|134.38|0
1642519070000|2022-01-18 15:17:50|136.68|134.48|136.28|134.08|136.68|134.48|136.28|134.08|0
1642519080000|2022-01-18 15:18:00|136.18|133.98|135.93|133.73|136.18|133.98|135.88|133.68|0
1642519090000|2022-01-18 15:18:10|135.88|133.68|135.98|133.78|135.98|133.78|135.78|133.58|0
1642519100000|2022-01-18 15:18:20|135.68|133.48|135.58|133.38|135.68|133.48|135.58|133.38|0
1642519110000|2022-01-18 15:18:30|135.48|133.28|135.28|133.08|135.58|133.38|135.28|133.08|0
1642519120000|2022-01-18 15:18:40|135.38|133.18|135.88|133.68|135.88|133.68|135.38|133.18|0
1642519130000|2022-01-18 15:18:50|135.28|133.08|135.28|133.08|135.28|133.08|135.28|133.08|0
1642519140000|2022-01-18 15:19:00|135.18|132.98|135.38|133.18|135.38|133.18|135.18|132.98|0
1642519150000|2022-01-18 15:19:10|135.48|133.28|134.59|132.39|135.48|133.28|134.59|132.39|0
1642519160000|2022-01-18 15:19:20|134.49|132.29|134.59|132.39|134.69|132.49|134.49|132.29|0
1642519170000|2022-01-18 15:19:30|134.49|132.29|134.1|131.9|134.49|132.29|133.9|131.7|0
1642519180000|2022-01-18 15:19:40|134|131.8|134|131.8|134|131.8|133.9|131.7|0
1642519190000|2022-01-18 15:19:50|133.9|131.7|133.51|131.31|133.9|131.7|133.51|131.31|0
1642519200000|2022-01-18 15:20:00|133.8|131.6|134|131.8|134.1|131.9|133.8|131.6|0
1642519210000|2022-01-18 15:20:10|134.1|131.9|134|131.8|134.14|131.94|134|131.8|0
1642519220000|2022-01-18 15:20:20|133.6|131.4|133.51|131.31|134|131.8|133.51|131.31|0
1642519230000|2022-01-18 15:20:30|133.6|131.4|133.31|131.11|133.65|131.45|133.31|131.11|0
1642519240000|2022-01-18 15:20:40|133.41|131.21|133.31|131.11|133.41|131.21|133.02|130.82|0
1642519250000|2022-01-18 15:20:50|133.7|131.5|134|131.8|134.1|131.9|133.7|131.5|0
1642519260000|2022-01-18 15:21:00|133.9|131.7|133.41|131.21|133.9|131.7|133.41|131.21|0
1642519270000|2022-01-18 15:21:10|133.6|131.4|133.11|130.91|133.6|131.4|133.11|130.91|0
1642519280000|2022-01-18 15:21:20|133.41|131.21|133.01|130.81|133.41|131.21|133.01|130.81|0
1642519290000|2022-01-18 15:21:30|133.11|130.91|133.11|130.91|133.11|130.91|132.72|130.52|0
1642519300000|2022-01-18 15:21:40|133.51|131.31|133.21|131.01|133.51|131.31|133.21|131.01|0
1642519310000|2022-01-18 15:21:50|133.11|130.91|133.31|131.11|133.41|131.21|133.11|130.91|0
1642519320000|2022-01-18 15:22:00|133.21|131.01|132.92|130.72|133.21|131.01|132.82|130.62|0
1642519330000|2022-01-18 15:22:10|133.01|130.81|133.21|131.01|133.21|131.01|132.92|130.72|0
1642519340000|2022-01-18 15:22:20|133.6|131.4|133.41|131.21|133.6|131.4|133.41|131.21|0
1642519350000|2022-01-18 15:22:30|133.11|130.91|132.77|130.57|133.11|130.91|132.77|130.57|0
1642519360000|2022-01-18 15:22:40|133.11|130.91|133.01|130.81|133.11|130.91|133.01|130.81|0
1642519370000|2022-01-18 15:22:50|133.41|131.21|133.11|130.91|133.41|131.21|133.11|130.91|0
1642519380000|2022-01-18 15:23:00|133.01|130.81|133.01|130.81|133.01|130.81|132.72|130.52|0
1642519390000|2022-01-18 15:23:10|132.77|130.57|132.82|130.62|132.82|130.62|132.72|130.52|0
1642519400000|2022-01-18 15:23:20|133.11|130.91|133.31|131.11|133.31|131.11|133.11|130.91|0
1642519410000|2022-01-18 15:23:30|133.21|131.01|133.31|131.11|133.41|131.21|133.21|131.01|0
1642519420000|2022-01-18 15:23:40|133.5|131.3|133.6|131.4|133.6|131.4|133.5|131.3|0
1642519430000|2022-01-18 15:23:50|133.7|131.5|134.29|132.09|134.29|132.09|133.7|131.5|0
1642519440000|2022-01-18 15:24:00|134.69|132.49|134.39|132.19|134.69|132.49|134.19|131.99|0
1642519450000|2022-01-18 15:24:10|134.49|132.29|134.09|131.89|134.49|132.29|133.8|131.6|0
1642519460000|2022-01-18 15:24:20|134.39|132.19|134.59|132.39|134.59|132.39|134.39|132.19|0
1642519470000|2022-01-18 15:24:30|134.49|132.29|135.28|133.08|135.28|133.08|134.19|131.99|0
1642519480000|2022-01-18 15:24:40|135.38|133.18|135.48|133.28|135.48|133.28|135.28|133.08|0
1642519490000|2022-01-18 15:24:50|135.28|133.08|135.78|133.58|135.78|133.58|135.18|132.98|0
1642519500000|2022-01-18 15:25:00|135.38|133.18|135.88|133.68|135.88|133.68|135.38|133.18|0
1642519510000|2022-01-18 15:25:10|136.27|134.07|136.47|134.27|136.47|134.27|136.17|133.97|0
1642519520000|2022-01-18 15:25:20|136.87|134.67|136.37|134.17|136.87|134.67|136.37|134.17|0
1642519530000|2022-01-18 15:25:30|135.78|133.58|135.68|133.48|135.78|133.58|135.58|133.38|0
1642519540000|2022-01-18 15:25:40|135.58|133.38|135.08|132.88|135.58|133.38|135.08|132.88|0
1642519550000|2022-01-18 15:25:50|134.69|132.49|134.98|132.78|134.98|132.78|134.49|132.29|0
1642519560000|2022-01-18 15:26:00|134.49|132.29|134.39|132.19|134.88|132.68|134.39|132.19|0
1642519570000|2022-01-18 15:26:10|134.59|132.39|134.49|132.29|134.59|132.39|134.49|132.29|0
1642519580000|2022-01-18 15:26:20|134.29|132.09|134.49|132.29|134.49|132.29|134.09|131.89|0
1642519590000|2022-01-18 15:26:30|134.19|131.99|134.39|132.19|134.39|132.19|134.19|131.99|0
1642519600000|2022-01-18 15:26:40|134.29|132.09|134.34|132.14|134.44|132.24|134.29|132.09|0
1642519610000|2022-01-18 15:26:50|134.39|132.19|134.69|132.49|134.69|132.49|134.29|132.09|0
1642519620000|2022-01-18 15:27:00|134.59|132.39|134.98|132.78|134.98|132.78|134.49|132.29|0
1642519630000|2022-01-18 15:27:10|134.78|132.58|134.93|132.73|134.93|132.73|134.69|132.49|0
1642519640000|2022-01-18 15:27:20|134.98|132.78|135.08|132.88|135.08|132.88|134.98|132.78|0
1642519650000|2022-01-18 15:27:30|134.98|132.78|134.98|132.78|134.98|132.78|134.88|132.68|0
1642519660000|2022-01-18 15:27:40|135.08|132.88|135.08|132.88|135.08|132.88|134.88|132.68|0
1642519670000|2022-01-18 15:27:50|134.88|132.68|134.98|132.78|134.98|132.78|134.88|132.68|0
1642519680000|2022-01-18 15:28:00|135.18|132.98|135.78|133.58|135.87|133.67|135.18|132.98|0
1642519690000|2022-01-18 15:28:10|135.48|133.28|135.48|133.28|135.58|133.38|135.38|133.18|0
1642519700000|2022-01-18 15:28:20|135.97|133.77|135.77|133.57|135.97|133.77|135.77|133.57|0
1642519710000|2022-01-18 15:28:30|135.68|133.48|135.58|133.38|135.68|133.48|135.48|133.28|0
1642519720000|2022-01-18 15:28:40|135.48|133.28|135.77|133.57|135.87|133.67|135.48|133.28|0
1642519730000|2022-01-18 15:28:50|135.28|133.08|134.98|132.78|135.28|133.08|134.88|132.68|0
1642519740000|2022-01-18 15:29:00|135.08|132.88|134.98|132.78|135.08|132.88|134.98|132.78|0
1642519750000|2022-01-18 15:29:10|134.68|132.48|135.08|132.88|135.08|132.88|134.68|132.48|0
1642519760000|2022-01-18 15:29:20|134.68|132.48|134.68|132.48|134.88|132.68|134.68|132.48|0
1642519770000|2022-01-18 15:29:30|134.98|132.78|135.48|133.28|135.48|133.28|134.98|132.78|0
1642519780000|2022-01-18 15:29:40|135.68|133.48|135.97|133.77|136.17|133.97|135.68|133.48|0
1642519790000|2022-01-18 15:29:50|136.07|133.87|136.77|134.57|136.77|134.57|136.07|133.87|0
1642519800000|2022-01-18 15:30:00|136.87|134.67|136.07|133.87|136.97|134.77|136.07|133.87|0
1642519810000|2022-01-18 15:30:10|135.87|133.67|135.38|133.18|135.87|133.67|135.38|133.18|0
1642519820000|2022-01-18 15:30:20|135.28|133.08|135.28|133.08|135.48|133.28|135.18|132.98|0
1642519830000|2022-01-18 15:30:30|134.88|132.68|135.03|132.83|135.23|133.03|134.88|132.68|0
1642519840000|2022-01-18 15:30:40|134.98|132.78|134.88|132.68|135.03|132.83|134.78|132.58|0
1642519850000|2022-01-18 15:30:50|134.78|132.58|134.49|132.29|134.78|132.58|134.49|132.29|0
1642519860000|2022-01-18 15:31:00|134.19|131.99|134.04|131.84|134.29|132.09|134.04|131.84|0
1642519870000|2022-01-18 15:31:10|134.09|131.89|133.7|131.5|134.09|131.89|133.7|131.5|0
1642519880000|2022-01-18 15:31:20|134.19|131.99|133.8|131.6|134.19|131.99|133.8|131.6|0
1642519890000|2022-01-18 15:31:30|133.89|131.69|133.6|131.4|133.89|131.69|133.5|131.3|0
1642519900000|2022-01-18 15:31:40|133.7|131.5|133.89|131.69|133.89|131.69|133.7|131.5|0
1642519910000|2022-01-18 15:31:50|133.94|131.74|134.19|131.99|134.19|131.99|133.94|131.74|0
1642519920000|2022-01-18 15:32:00|133.74|131.54|134.39|132.19|134.39|132.19|133.74|131.54|0
1642519930000|2022-01-18 15:32:10|134.14|131.94|134.19|131.99|134.39|132.19|134.09|131.89|0
1642519940000|2022-01-18 15:32:20|133.8|131.6|134.39|132.19|134.58|132.38|133.8|131.6|0
1642519950000|2022-01-18 15:32:30|134.29|132.09|134.09|131.89|134.29|132.09|134.09|131.89|0
1642519960000|2022-01-18 15:32:40|134.19|131.99|133.99|131.79|134.39|132.19|133.8|131.6|0
1642519970000|2022-01-18 15:32:50|134.09|131.89|134.29|132.09|134.49|132.29|134.09|131.89|0
1642519980000|2022-01-18 15:33:00|134.39|132.19|134.09|131.89|134.49|132.29|134.09|131.89|0
1642519990000|2022-01-18 15:33:10|134.29|132.09|134.29|132.09|134.34|132.14|134.29|132.09|0
1642520000000|2022-01-18 15:33:20|134.39|132.19|133.99|131.79|134.39|132.19|133.99|131.79|0
1642520010000|2022-01-18 15:33:30|133.89|131.69|133.99|131.79|133.99|131.79|133.8|131.6|0
1642520020000|2022-01-18 15:33:40|133.7|131.5|133.89|131.69|133.89|131.69|133.7|131.5|0
1642520030000|2022-01-18 15:33:50|133.7|131.5|133.5|131.3|133.7|131.5|133.4|131.2|0
1642520040000|2022-01-18 15:34:00|133.79|131.59|133.79|131.59|133.79|131.59|133.5|131.3|0
1642520050000|2022-01-18 15:34:10|133.89|131.69|133.79|131.59|133.89|131.69|133.7|131.5|0
1642520060000|2022-01-18 15:34:20|134.48|132.28|134.58|132.38|134.58|132.38|134.48|132.28|0
1642520070000|2022-01-18 15:34:30|134.29|132.09|134.09|131.89|134.29|132.09|134.09|131.89|0
1642520080000|2022-01-18 15:34:40|134.19|131.99|133.79|131.59|134.19|131.99|133.79|131.59|0
1642520090000|2022-01-18 15:34:50|133.7|131.5|133.89|131.69|133.99|131.79|133.7|131.5|0
1642520100000|2022-01-18 15:35:00|133.7|131.5|133.3|131.1|133.79|131.59|133.3|131.1|0
1642520110000|2022-01-18 15:35:10|133.4|131.2|133.79|131.59|133.89|131.69|133.4|131.2|0
1642520120000|2022-01-18 15:35:20|133.89|131.69|134.09|131.89|134.33|132.13|133.89|131.69|0
1642520130000|2022-01-18 15:35:30|133.79|131.59|133.99|131.79|133.99|131.79|133.7|131.5|0
1642520140000|2022-01-18 15:35:40|134.29|132.09|134.19|131.99|134.29|132.09|134.19|131.99|0
1642520150000|2022-01-18 15:35:50|134.09|131.89|133.99|131.79|134.14|131.94|133.99|131.79|0
1642520160000|2022-01-18 15:36:00|133.89|131.69|133.2|131|133.89|131.69|133.2|131|0
1642520170000|2022-01-18 15:36:10|133.4|131.2|133.2|131|133.4|131.2|133.2|131|0
1642520180000|2022-01-18 15:36:20|133.11|130.91|132.81|130.61|133.11|130.91|132.81|130.61|0
1642520190000|2022-01-18 15:36:30|132.91|130.71|132.81|130.61|132.91|130.71|132.81|130.61|0
1642520200000|2022-01-18 15:36:40|132.91|130.71|133.11|130.91|133.11|130.91|132.81|130.61|0
1642520210000|2022-01-18 15:36:50|133.3|131.1|133.3|131.1|133.5|131.3|133.3|131.1|0
1642520220000|2022-01-18 15:37:00|133.2|131|133.2|131|133.3|131.1|133.11|130.91|0
1642520230000|2022-01-18 15:37:10|133.3|131.1|133.01|130.81|133.3|131.1|133.01|130.81|0
1642520240000|2022-01-18 15:37:20|133.11|130.91|132.91|130.71|133.11|130.91|132.71|130.51|0
1642520250000|2022-01-18 15:37:30|132.81|130.61|133.11|130.91|133.15|130.95|132.81|130.61|0
1642520260000|2022-01-18 15:37:40|132.91|130.71|132.71|130.51|132.91|130.71|132.71|130.51|0
1642520270000|2022-01-18 15:37:50|132.62|130.42|132.91|130.71|132.91|130.71|132.62|130.42|0
1642520280000|2022-01-18 15:38:00|133.01|130.81|132.81|130.61|133.01|130.81|132.81|130.61|0
1642520290000|2022-01-18 15:38:10|133.01|130.81|133.11|130.91|133.15|130.95|133.01|130.81|0
1642520300000|2022-01-18 15:38:20|132.91|130.71|133.11|130.91|133.11|130.91|132.91|130.71|0
1642520310000|2022-01-18 15:38:30|133.2|131|133.11|130.91|133.2|131|133.01|130.81|0
1642520320000|2022-01-18 15:38:40|133.01|130.81|132.91|130.71|133.01|130.81|132.91|130.71|0
1642520330000|2022-01-18 15:38:50|133.1|130.9|132.91|130.71|133.2|131|132.91|130.71|0
1642520340000|2022-01-18 15:39:00|132.96|130.76|132.81|130.61|133.01|130.81|132.81|130.61|0
1642520350000|2022-01-18 15:39:10|132.71|130.51|132.71|130.51|132.71|130.51|132.61|130.41|0
1642520360000|2022-01-18 15:39:20|132.61|130.41|131.83|129.63|132.61|130.41|131.83|129.63|0
1642520370000|2022-01-18 15:39:30|132.03|129.83|132.13|129.93|132.13|129.93|132.03|129.83|0
1642520380000|2022-01-18 15:39:40|132.32|130.12|132.52|130.32|132.52|130.32|132.32|130.12|0
1642520390000|2022-01-18 15:39:50|132.32|130.12|131.93|129.73|132.32|130.12|131.93|129.73|0
1642520400000|2022-01-18 15:40:00|132.13|129.93|131.83|129.63|132.13|129.93|131.83|129.63|0
1642520410000|2022-01-18 15:40:10|132.03|129.83|131.93|129.73|132.03|129.83|131.93|129.73|0
1642520420000|2022-01-18 15:40:20|132.03|129.83|131.74|129.54|132.03|129.83|131.74|129.54|0
1642520430000|2022-01-18 15:40:30|131.64|129.44|132.22|130.02|132.22|130.02|131.64|129.44|0
1642520440000|2022-01-18 15:40:40|132.61|130.41|132.71|130.51|132.71|130.51|132.42|130.22|0
1642520450000|2022-01-18 15:40:50|132.81|130.61|132.61|130.41|132.81|130.61|132.61|130.41|0
1642520460000|2022-01-18 15:41:00|132.91|130.71|133.1|130.9|133.1|130.9|132.81|130.61|0
1642520470000|2022-01-18 15:41:10|133.01|130.81|132.52|130.32|133.01|130.81|132.52|130.32|0
1642520480000|2022-01-18 15:41:20|132.32|130.12|132.32|130.12|132.32|130.12|132.32|130.12|0
1642520490000|2022-01-18 15:41:30|132.52|130.32|132.61|130.41|132.61|130.41|132.52|130.32|0
1642520500000|2022-01-18 15:41:40|132.42|130.22|132.22|130.02|132.42|130.22|132.22|130.02|0
1642520510000|2022-01-18 15:41:50|132.32|130.12|132.22|130.02|132.32|130.12|132.22|130.02|0
1642520520000|2022-01-18 15:42:00|132.32|130.12|132.03|129.83|132.52|130.32|132.03|129.83|0
1642520530000|2022-01-18 15:42:10|131.93|129.73|132.03|129.83|132.03|129.83|131.93|129.73|0
1642520540000|2022-01-18 15:42:20|132.12|129.92|132.12|129.92|132.12|129.92|132.03|129.83|0
1642520550000|2022-01-18 15:42:30|131.93|129.73|132.42|130.22|132.42|130.22|131.93|129.73|0
1642520560000|2022-01-18 15:42:40|132.52|130.32|132.42|130.22|132.52|130.32|132.32|130.12|0
1642520570000|2022-01-18 15:42:50|132.52|130.32|132.71|130.51|132.91|130.71|132.52|130.32|0
1642520580000|2022-01-18 15:43:00|132.81|130.61|133.1|130.9|133.1|130.9|132.81|130.61|0
1642520590000|2022-01-18 15:43:10|133.3|131.1|133.99|131.79|133.99|131.79|133.3|131.1|0
1642520600000|2022-01-18 15:43:20|133.89|131.69|134.28|132.08|134.28|132.08|133.79|131.59|0
1642520610000|2022-01-18 15:43:30|134.38|132.18|134.09|131.89|134.38|132.18|134.09|131.89|0
1642520620000|2022-01-18 15:43:40|133.99|131.79|133.3|131.1|133.99|131.79|133.3|131.1|0
1642520630000|2022-01-18 15:43:50|132.81|130.61|132.61|130.41|132.81|130.61|132.61|130.41|0
1642520640000|2022-01-18 15:44:00|132.81|130.61|132.51|130.31|132.81|130.61|132.51|130.31|0
1642520650000|2022-01-18 15:44:10|132.61|130.41|132.91|130.71|133|130.8|132.61|130.41|0
1642520660000|2022-01-18 15:44:20|133.3|131.1|133.79|131.59|133.79|131.59|133.3|131.1|0
1642520670000|2022-01-18 15:44:30|134.28|132.08|134.78|132.58|134.78|132.58|134.28|132.08|0
1642520680000|2022-01-18 15:44:40|134.97|132.77|134.78|132.58|134.97|132.77|134.78|132.58|0
1642520690000|2022-01-18 15:44:50|134.97|132.77|134.78|132.58|134.97|132.77|134.68|132.48|0
1642520700000|2022-01-18 15:45:00|134.68|132.48|135.67|133.47|135.67|133.47|134.68|132.48|0
1642520710000|2022-01-18 15:45:10|135.57|133.37|134.88|132.68|135.57|133.37|134.88|132.68|0
1642520720000|2022-01-18 15:45:20|134.58|132.38|134.97|132.77|134.97|132.77|134.58|132.38|0
1642520730000|2022-01-18 15:45:30|134.78|132.58|135.07|132.87|135.07|132.87|134.78|132.58|0
1642520740000|2022-01-18 15:45:40|134.78|132.58|134.38|132.18|134.78|132.58|134.38|132.18|0
1642520750000|2022-01-18 15:45:50|134.08|131.88|133.59|131.39|134.08|131.88|133.59|131.39|0
1642520760000|2022-01-18 15:46:00|133.2|131|133.3|131.1|133.4|131.2|133.2|131|0
1642520770000|2022-01-18 15:46:10|132.91|130.71|133|130.8|133.1|130.9|132.81|130.61|0
1642520780000|2022-01-18 15:46:20|132.71|130.51|132.61|130.41|132.71|130.51|132.61|130.41|0
1642520790000|2022-01-18 15:46:30|132.81|130.61|132.42|130.22|132.81|130.61|132.42|130.22|0
1642520800000|2022-01-18 15:46:40|132.61|130.41|133.1|130.9|133.2|131|132.61|130.41|0
1642520810000|2022-01-18 15:46:50|132.95|130.75|132.81|130.61|133.05|130.85|132.61|130.41|0
1642520820000|2022-01-18 15:47:00|132.91|130.71|132.42|130.22|132.91|130.71|132.42|130.22|0
1642520830000|2022-01-18 15:47:10|132.71|130.51|133.3|131.1|133.3|131.1|132.71|130.51|0
1642520840000|2022-01-18 15:47:20|133.59|131.39|133.49|131.29|133.89|131.69|133.49|131.29|0
1642520850000|2022-01-18 15:47:30|133.59|131.39|132.9|130.7|133.59|131.39|132.9|130.7|0
1642520860000|2022-01-18 15:47:40|132.61|130.41|132.22|130.02|132.81|130.61|132.22|130.02|0
1642520870000|2022-01-18 15:47:50|132.71|130.51|132.71|130.51|132.71|130.51|132.61|130.41|0
1642520880000|2022-01-18 15:48:00|132.9|130.7|132.9|130.7|133|130.8|132.81|130.61|0
1642520890000|2022-01-18 15:48:10|132.71|130.51|132.32|130.12|132.71|130.51|132.32|130.12|0
1642520900000|2022-01-18 15:48:20|132.61|130.41|132.71|130.51|132.71|130.51|132.42|130.22|0
1642520910000|2022-01-18 15:48:30|132.81|130.61|132.9|130.7|132.9|130.7|132.81|130.61|0
1642520920000|2022-01-18 15:48:40|133.1|130.9|133.39|131.19|133.39|131.19|133|130.8|0
1642520930000|2022-01-18 15:48:50|133.3|131.1|133.39|131.19|133.39|131.19|133.3|131.1|0
1642520940000|2022-01-18 15:49:00|133.2|131|133|130.8|133.2|131|133|130.8|0
1642520950000|2022-01-18 15:49:10|132.9|130.7|132.81|130.61|132.9|130.7|132.81|130.61|0
1642520960000|2022-01-18 15:49:20|132.9|130.7|133.2|131|133.2|131|132.81|130.61|0
1642520970000|2022-01-18 15:49:30|133.3|131.1|133.69|131.49|133.69|131.49|133.3|131.1|0
1642520980000|2022-01-18 15:49:40|133.3|131.1|133.2|131|133.3|131.1|133.1|130.9|0
1642520990000|2022-01-18 15:49:50|133|130.8|132.81|130.61|133.1|130.9|132.81|130.61|0
1642521000000|2022-01-18 15:50:00|132.9|130.7|132.41|130.21|132.9|130.7|132.41|130.21|0
1642521010000|2022-01-18 15:50:10|132.32|130.12|132.41|130.21|132.41|130.21|132.32|130.12|0
1642521020000|2022-01-18 15:50:20|132.61|130.41|132.9|130.7|132.9|130.7|132.61|130.41|0
1642521030000|2022-01-18 15:50:30|133|130.8|132.12|129.92|133|130.8|132.02|129.82|0
1642521040000|2022-01-18 15:50:40|132.02|129.82|131.93|129.73|132.02|129.82|131.83|129.63|0
1642521050000|2022-01-18 15:50:50|132.32|130.12|132.71|130.51|132.71|130.51|132.32|130.12|0
1642521060000|2022-01-18 15:51:00|132.81|130.61|132.81|130.61|133.1|130.9|132.81|130.61|0
1642521070000|2022-01-18 15:51:10|132.71|130.51|132.32|130.12|132.71|130.51|132.32|130.12|0
1642521080000|2022-01-18 15:51:20|132.41|130.21|132.51|130.31|132.71|130.51|132.41|130.21|0
1642521090000|2022-01-18 15:51:30|132.61|130.41|132.36|130.16|132.61|130.41|132.36|130.16|0
1642521100000|2022-01-18 15:51:40|132.41|130.21|132.12|129.92|132.41|130.21|132.12|129.92|0
1642521110000|2022-01-18 15:51:50|131.93|129.73|132.12|129.92|132.12|129.92|131.83|129.63|0
1642521120000|2022-01-18 15:52:00|132.22|130.02|132.12|129.92|132.41|130.21|132.12|129.92|0
1642521130000|2022-01-18 15:52:10|132.02|129.82|132.41|130.21|132.51|130.31|132.02|129.82|0
1642521140000|2022-01-18 15:52:20|132.51|130.31|132.41|130.21|132.51|130.31|132.41|130.21|0
1642521150000|2022-01-18 15:52:30|132.61|130.41|132.61|130.41|132.61|130.41|132.51|130.31|0
1642521160000|2022-01-18 15:52:40|132.51|130.31|132.51|130.31|132.71|130.51|132.41|130.21|0
1642521170000|2022-01-18 15:52:50|132.41|130.21|132.41|130.21|132.71|130.51|132.41|130.21|0
1642521180000|2022-01-18 15:53:00|132.22|130.02|132.61|130.41|132.61|130.41|132.12|129.92|0
1642521190000|2022-01-18 15:53:10|132.41|130.21|132.02|129.82|132.41|130.21|132.02|129.82|0
1642521200000|2022-01-18 15:53:20|131.73|129.53|131.54|129.34|131.73|129.53|131.54|129.34|0
1642521210000|2022-01-18 15:53:30|131.44|129.24|131.15|128.95|131.54|129.34|131.15|128.95|0
1642521220000|2022-01-18 15:53:40|131.24|129.04|131.63|129.43|131.63|129.43|131.24|129.04|0
1642521230000|2022-01-18 15:53:50|131.73|129.53|131.44|129.24|131.73|129.53|131.44|129.24|0
1642521240000|2022-01-18 15:54:00|131.24|129.04|131.53|129.33|131.53|129.33|131.24|129.04|0
1642521250000|2022-01-18 15:54:10|131.44|129.24|131.39|129.19|131.53|129.33|131.39|129.19|0
1642521260000|2022-01-18 15:54:20|131.53|129.33|131.63|129.43|131.63|129.43|131.44|129.24|0
1642521270000|2022-01-18 15:54:30|131.73|129.53|131.44|129.24|131.73|129.53|131.44|129.24|0
1642521280000|2022-01-18 15:54:40|131.34|129.14|131.05|128.85|131.34|129.14|131.05|128.85|0
1642521290000|2022-01-18 15:54:50|130.95|128.75|130.85|128.65|130.95|128.75|130.85|128.65|0
1642521300000|2022-01-18 15:55:00|130.76|128.56|130.47|128.27|130.76|128.56|130.47|128.27|0
1642521310000|2022-01-18 15:55:10|130.27|128.07|130.27|128.07|130.66|128.46|130.27|128.07|0
1642521320000|2022-01-18 15:55:20|130.18|127.98|130.08|127.88|130.37|128.17|130.08|127.88|0
1642521330000|2022-01-18 15:55:30|130.47|128.27|130.76|128.56|130.76|128.56|130.47|128.27|0
1642521340000|2022-01-18 15:55:40|130.85|128.65|130.76|128.56|130.85|128.65|130.76|128.56|0
1642521350000|2022-01-18 15:55:50|130.95|128.75|130.95|128.75|131.24|129.04|130.95|128.75|0
1642521360000|2022-01-18 15:56:00|131.05|128.85|131.44|129.24|131.53|129.33|131.05|128.85|0
1642521370000|2022-01-18 15:56:10|131.34|129.14|131.34|129.14|131.44|129.24|131.24|129.04|0
1642521380000|2022-01-18 15:56:20|131.15|128.95|131.44|129.24|131.44|129.24|130.95|128.75|0
1642521390000|2022-01-18 15:56:30|131.24|129.04|131.14|128.94|131.24|129.04|131.14|128.94|0
1642521400000|2022-01-18 15:56:40|131.24|129.04|131.24|129.04|131.24|129.04|131.24|129.04|0
1642521410000|2022-01-18 15:56:50|131.14|128.94|131.24|129.04|131.44|129.24|131.14|128.94|0
1642521420000|2022-01-18 15:57:00|130.95|128.75|130.85|128.65|130.95|128.75|130.85|128.65|0
1642521430000|2022-01-18 15:57:10|130.76|128.56|130.85|128.65|130.85|128.65|130.76|128.56|0
1642521440000|2022-01-18 15:57:20|130.76|128.56|131.05|128.85|131.05|128.85|130.76|128.56|0
1642521450000|2022-01-18 15:57:30|130.85|128.65|130.85|128.65|130.95|128.75|130.76|128.56|0
1642521460000|2022-01-18 15:57:40|130.76|128.56|130.76|128.56|130.76|128.56|130.47|128.27|0
1642521470000|2022-01-18 15:57:50|130.56|128.36|130.66|128.46|130.66|128.46|130.56|128.36|0
1642521480000|2022-01-18 15:58:00|130.47|128.27|130.47|128.27|130.76|128.56|130.47|128.27|0
1642521490000|2022-01-18 15:58:10|130.37|128.17|130.37|128.17|130.37|128.17|130.27|128.07|0
1642521500000|2022-01-18 15:58:20|130.27|128.07|129.98|127.78|130.27|128.07|129.98|127.78|0
1642521510000|2022-01-18 15:58:30|130.18|127.98|130.18|127.98|130.27|128.07|130.08|127.88|0
1642521520000|2022-01-18 15:58:40|129.79|127.59|129.98|127.78|130.08|127.88|129.79|127.59|0
1642521530000|2022-01-18 15:58:50|129.79|127.59|129.98|127.78|129.98|127.78|129.79|127.59|0
1642521540000|2022-01-18 15:59:00|129.89|127.69|129.89|127.69|130.08|127.88|129.79|127.59|0
1642521550000|2022-01-18 15:59:10|130.08|127.88|130.27|128.07|130.27|128.07|130.08|127.88|0
1642521560000|2022-01-18 15:59:20|130.47|128.27|130.46|128.26|130.56|128.36|130.46|128.26|0
1642521570000|2022-01-18 15:59:30|130.27|128.07|130.56|128.36|130.56|128.36|130.27|128.07|0
1642521580000|2022-01-18 15:59:40|130.66|128.46|130.95|128.75|130.95|128.75|130.66|128.46|0
1642521590000|2022-01-18 15:59:50|130.85|128.65|130.95|128.75|130.95|128.75|130.76|128.56|0
1642521600000|2022-01-18 16:00:00|130.8|128.6|131.05|128.85|131.05|128.85|130.66|128.46|0
1642521610000|2022-01-18 16:00:10|130.66|128.46|130.85|128.65|130.85|128.65|130.66|128.46|0
1642521620000|2022-01-18 16:00:20|131.14|128.94|130.66|128.46|131.14|128.94|130.66|128.46|0
1642521630000|2022-01-18 16:00:30|130.56|128.36|130.56|128.36|130.76|128.56|130.56|128.36|0
1642521640000|2022-01-18 16:00:40|130.7|128.5|130.66|128.46|130.85|128.65|130.66|128.46|0
1642521650000|2022-01-18 16:00:50|130.51|128.31|130.75|128.55|130.75|128.55|130.51|128.31|0
1642521660000|2022-01-18 16:01:00|130.66|128.46|130.27|128.07|130.66|128.46|130.27|128.07|0
1642521670000|2022-01-18 16:01:10|130.08|127.88|129.98|127.78|130.08|127.88|129.98|127.78|0
1642521680000|2022-01-18 16:01:20|130.08|127.88|129.88|127.68|130.08|127.88|129.79|127.59|0
1642521690000|2022-01-18 16:01:30|129.98|127.78|130.08|127.88|130.08|127.88|129.98|127.78|0
1642521700000|2022-01-18 16:01:40|130.27|128.07|130.08|127.88|130.27|128.07|130.08|127.88|0
1642521710000|2022-01-18 16:01:50|130.22|128.02|130.27|128.07|130.32|128.12|130.22|128.02|0
1642521720000|2022-01-18 16:02:00|130.56|128.36|130.37|128.17|130.56|128.36|130.27|128.07|0
1642521730000|2022-01-18 16:02:10|130.17|127.97|130.17|127.97|130.17|127.97|130.08|127.88|0
1642521740000|2022-01-18 16:02:20|130.22|128.02|130.66|128.46|130.95|128.75|130.22|128.02|0
1642521750000|2022-01-18 16:02:30|130.75|128.55|130.99|128.79|130.99|128.79|130.75|128.55|0
1642521760000|2022-01-18 16:02:40|130.85|128.65|130.75|128.55|130.85|128.65|130.66|128.46|0
1642521770000|2022-01-18 16:02:50|130.85|128.65|130.75|128.55|130.85|128.65|130.75|128.55|0
1642521780000|2022-01-18 16:03:00|130.85|128.65|131.24|129.04|131.24|129.04|130.85|128.65|0
1642521790000|2022-01-18 16:03:10|131.04|128.84|131.43|129.23|131.43|129.23|131.04|128.84|0
1642521800000|2022-01-18 16:03:20|131.73|129.53|131.82|129.62|131.92|129.72|131.73|129.53|0
1642521810000|2022-01-18 16:03:30|131.63|129.43|131.24|129.04|131.73|129.53|131.24|129.04|0
1642521820000|2022-01-18 16:03:40|131.19|128.99|131.14|128.94|131.24|129.04|131.14|128.94|0
1642521830000|2022-01-18 16:03:50|131.24|129.04|131.14|128.94|131.24|129.04|131.14|128.94|0
1642521840000|2022-01-18 16:04:00|131.24|129.04|131.73|129.53|131.73|129.53|131.24|129.04|0
1642521850000|2022-01-18 16:04:10|131.82|129.62|130.75|128.55|131.82|129.62|130.75|128.55|0
1642521860000|2022-01-18 16:04:20|130.85|128.65|131.04|128.84|131.04|128.84|130.85|128.65|0
1642521870000|2022-01-18 16:04:30|130.95|128.75|130.95|128.75|130.95|128.75|130.95|128.75|0
1642521880000|2022-01-18 16:04:40|130.85|128.65|131.24|129.04|131.24|129.04|130.85|128.65|0
1642521890000|2022-01-18 16:04:50|131.14|128.94|131.24|129.04|131.24|129.04|131.14|128.94|0
1642521900000|2022-01-18 16:05:00|131.34|129.14|131.53|129.33|131.53|129.33|131.34|129.14|0
1642521910000|2022-01-18 16:05:10|132.02|129.82|132.02|129.82|132.02|129.82|131.72|129.52|0
1642521920000|2022-01-18 16:05:20|131.92|129.72|132.02|129.82|132.02|129.82|131.82|129.62|0
1642521930000|2022-01-18 16:05:30|131.92|129.72|131.63|129.43|131.92|129.72|131.63|129.43|0
1642521940000|2022-01-18 16:05:40|131.72|129.52|131.34|129.14|131.72|129.52|131.34|129.14|0
1642521950000|2022-01-18 16:05:50|131.43|129.23|131.34|129.14|131.43|129.23|131.24|129.04|0
1642521960000|2022-01-18 16:06:00|131.24|129.04|130.95|128.75|131.24|129.04|130.95|128.75|0
1642521970000|2022-01-18 16:06:10|130.85|128.65|130.46|128.26|130.85|128.65|130.46|128.26|0
1642521980000|2022-01-18 16:06:20|130.66|128.46|130.95|128.75|130.95|128.75|130.56|128.36|0
1642521990000|2022-01-18 16:06:30|130.66|128.46|130.56|128.36|130.66|128.46|130.46|128.26|0
1642522000000|2022-01-18 16:06:40|130.46|128.26|130.46|128.26|130.46|128.26|130.36|128.16|0
1642522010000|2022-01-18 16:06:50|130.41|128.21|130.46|128.26|130.46|128.26|130.36|128.16|0
1642522020000|2022-01-18 16:07:00|130.36|128.16|130.27|128.07|130.46|128.26|130.27|128.07|0
1642522030000|2022-01-18 16:07:10|130.07|127.87|130.27|128.07|130.36|128.16|130.07|127.87|0
1642522040000|2022-01-18 16:07:20|130.17|127.97|130.17|127.97|130.27|128.07|130.07|127.87|0
1642522050000|2022-01-18 16:07:30|130.36|128.16|130.07|127.87|130.36|128.16|130.07|127.87|0
1642522060000|2022-01-18 16:07:40|130.27|128.07|129.98|127.78|130.27|128.07|129.88|127.68|0
1642522070000|2022-01-18 16:07:50|129.88|127.68|129.4|127.2|129.88|127.68|129.4|127.2|0
1642522080000|2022-01-18 16:08:00|129.21|127.01|128.92|126.72|129.21|127.01|128.87|126.67|0
1642522090000|2022-01-18 16:08:10|128.82|126.62|128.73|126.53|128.82|126.62|128.73|126.53|0
1642522100000|2022-01-18 16:08:20|128.63|126.43|128.58|126.38|128.73|126.53|128.58|126.38|0
1642522110000|2022-01-18 16:08:30|128.63|126.43|128.63|126.43|128.63|126.43|128.63|126.43|0
1642522120000|2022-01-18 16:08:40|128.73|126.53|128.25|126.05|128.73|126.53|128.25|126.05|0
1642522130000|2022-01-18 16:08:50|128.44|126.24|128.82|126.62|128.82|126.62|128.44|126.24|0
1642522140000|2022-01-18 16:09:00|128.53|126.33|128.53|126.33|128.53|126.33|128.44|126.24|0
1642522150000|2022-01-18 16:09:10|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1642522160000|2022-01-18 16:09:20|128.15|125.95|128.53|126.33|128.63|126.43|128.15|125.95|0
1642522170000|2022-01-18 16:09:30|128.73|126.53|128.73|126.53|128.73|126.53|128.63|126.43|0
1642522180000|2022-01-18 16:09:40|128.82|126.62|129.21|127.01|129.21|127.01|128.82|126.62|0
1642522190000|2022-01-18 16:09:50|129.3|127.1|129.59|127.39|129.78|127.58|129.3|127.1|0
1642522200000|2022-01-18 16:10:00|129.49|127.29|129.59|127.39|129.78|127.58|129.49|127.29|0
1642522210000|2022-01-18 16:10:10|129.78|127.58|129.83|127.63|129.88|127.68|129.69|127.49|0
1642522220000|2022-01-18 16:10:20|129.98|127.78|129.59|127.39|129.98|127.78|129.59|127.39|0
1642522230000|2022-01-18 16:10:30|129.69|127.49|129.11|126.91|129.69|127.49|129.11|126.91|0
1642522240000|2022-01-18 16:10:40|129.01|126.81|129.21|127.01|129.21|127.01|129.01|126.81|0
1642522250000|2022-01-18 16:10:50|129.3|127.1|129.69|127.49|129.69|127.49|129.11|126.91|0
1642522260000|2022-01-18 16:11:00|129.4|127.2|129.88|127.68|129.88|127.68|129.4|127.2|0
1642522270000|2022-01-18 16:11:10|129.78|127.58|129.88|127.68|129.88|127.68|129.59|127.39|0
1642522280000|2022-01-18 16:11:20|129.98|127.78|130.27|128.07|130.27|128.07|129.88|127.68|0
1642522290000|2022-01-18 16:11:30|130.17|127.97|130.36|128.16|130.36|128.16|130.17|127.97|0
1642522300000|2022-01-18 16:11:40|130.27|128.07|130.02|127.82|130.46|128.26|130.02|127.82|0
1642522310000|2022-01-18 16:11:50|129.98|127.78|129.88|127.68|129.98|127.78|129.69|127.49|0
1642522320000|2022-01-18 16:12:00|130.07|127.87|129.59|127.39|130.07|127.87|129.59|127.39|0
1642522330000|2022-01-18 16:12:10|129.69|127.49|129.78|127.58|129.88|127.68|129.69|127.49|0
1642522340000|2022-01-18 16:12:20|129.69|127.49|129.78|127.58|129.78|127.58|129.69|127.49|0
1642522350000|2022-01-18 16:12:30|129.69|127.49|129.59|127.39|129.78|127.58|129.59|127.39|0
1642522360000|2022-01-18 16:12:40|129.69|127.49|129.49|127.29|129.69|127.49|129.49|127.29|0
1642522370000|2022-01-18 16:12:50|129.59|127.39|129.59|127.39|129.78|127.58|129.59|127.39|0
1642522380000|2022-01-18 16:13:00|129.3|127.1|129.11|126.91|129.4|127.2|129.11|126.91|0
1642522390000|2022-01-18 16:13:10|129.01|126.81|129.4|127.2|129.4|127.2|129.01|126.81|0
1642522400000|2022-01-18 16:13:20|129.3|127.1|129.88|127.68|129.88|127.68|129.3|127.1|0
1642522410000|2022-01-18 16:13:30|129.69|127.49|129.69|127.49|129.69|127.49|129.59|127.39|0
1642522420000|2022-01-18 16:13:40|129.78|127.58|130.07|127.87|130.07|127.87|129.78|127.58|0
1642522430000|2022-01-18 16:13:50|129.98|127.78|130.26|128.06|130.26|128.06|129.98|127.78|0
1642522440000|2022-01-18 16:14:00|130.17|127.97|130.17|127.97|130.36|128.16|130.17|127.97|0
1642522450000|2022-01-18 16:14:10|130.26|128.06|129.97|127.77|130.26|128.06|129.97|127.77|0
1642522460000|2022-01-18 16:14:20|130.07|127.87|129.88|127.68|130.07|127.87|129.88|127.68|0
1642522470000|2022-01-18 16:14:30|129.97|127.77|130.36|128.16|130.36|128.16|129.97|127.77|0
1642522480000|2022-01-18 16:14:40|130.55|128.35|130.85|128.65|130.85|128.65|130.55|128.35|0
1642522490000|2022-01-18 16:14:50|130.75|128.55|130.94|128.74|130.94|128.74|130.75|128.55|0
1642522500000|2022-01-18 16:15:00|130.85|128.65|131.14|128.94|131.14|128.94|130.75|128.55|0
1642522510000|2022-01-18 16:15:10|131.04|128.84|131.33|129.13|131.33|129.13|131.04|128.84|0
1642522520000|2022-01-18 16:15:20|131.62|129.42|132.21|130.01|132.21|130.01|131.62|129.42|0
1642522530000|2022-01-18 16:15:30|132.31|130.11|132.31|130.11|132.31|130.11|132.21|130.01|0
1642522540000|2022-01-18 16:15:40|131.82|129.62|132.01|129.81|132.01|129.81|131.72|129.52|0
1642522550000|2022-01-18 16:15:50|131.86|129.66|132.4|130.2|132.4|130.2|131.86|129.66|0
1642522560000|2022-01-18 16:16:00|132.5|130.3|132.5|130.3|132.5|130.3|132.4|130.2|0
1642522570000|2022-01-18 16:16:10|132.4|130.2|132.4|130.2|132.4|130.2|132.31|130.11|0
1642522580000|2022-01-18 16:16:20|132.5|130.3|132.11|129.91|132.5|130.3|132.11|129.91|0
1642522590000|2022-01-18 16:16:30|132.25|130.05|132.3|130.1|132.4|130.2|132.21|130.01|0
1642522600000|2022-01-18 16:16:40|132.01|129.81|132.01|129.81|132.11|129.91|131.91|129.71|0
1642522610000|2022-01-18 16:16:50|131.82|129.62|131.72|129.52|131.91|129.71|131.72|129.52|0
1642522620000|2022-01-18 16:17:00|131.62|129.42|131.62|129.42|131.62|129.42|131.52|129.32|0
1642522630000|2022-01-18 16:17:10|131.52|129.32|131.62|129.42|131.72|129.52|131.52|129.32|0
1642522640000|2022-01-18 16:17:20|131.43|129.23|131.62|129.42|131.62|129.42|131.43|129.23|0
1642522650000|2022-01-18 16:17:30|131.23|129.03|131.04|128.84|131.43|129.23|131.04|128.84|0
1642522660000|2022-01-18 16:17:40|130.94|128.74|131.23|129.03|131.23|129.03|130.94|128.74|0
1642522670000|2022-01-18 16:17:50|131.33|129.13|131.52|129.32|131.62|129.42|131.33|129.13|0
1642522680000|2022-01-18 16:18:00|131.33|129.13|132.3|130.1|132.3|130.1|131.33|129.13|0
1642522690000|2022-01-18 16:18:10|132.5|130.3|132.4|130.2|132.5|130.3|132.21|130.01|0
1642522700000|2022-01-18 16:18:20|132.6|130.4|132.11|129.91|132.6|130.4|132.11|129.91|0
1642522710000|2022-01-18 16:18:30|132.21|130.01|131.72|129.52|132.21|130.01|131.72|129.52|0
1642522720000|2022-01-18 16:18:40|132.01|129.81|132.4|130.2|132.4|130.2|132.01|129.81|0
1642522730000|2022-01-18 16:18:50|132.11|129.91|132.11|129.91|132.21|130.01|132.11|129.91|0
1642522740000|2022-01-18 16:19:00|132.01|129.81|131.91|129.71|132.11|129.91|131.91|129.71|0
1642522750000|2022-01-18 16:19:10|131.82|129.62|131.82|129.62|131.91|129.71|131.82|129.62|0
1642522760000|2022-01-18 16:19:20|131.72|129.52|131.91|129.71|132.01|129.81|131.72|129.52|0
1642522770000|2022-01-18 16:19:30|131.82|129.62|132.21|130.01|132.21|130.01|131.82|129.62|0
1642522780000|2022-01-18 16:19:40|132.3|130.1|132.01|129.81|132.3|130.1|132.01|129.81|0
1642522790000|2022-01-18 16:19:50|132.21|130.01|132.21|130.01|132.21|130.01|132.01|129.81|0
1642522800000|2022-01-18 16:20:00|132.11|129.91|131.86|129.66|132.11|129.91|131.86|129.66|0
1642522810000|2022-01-18 16:20:10|131.91|129.71|131.52|129.32|131.91|129.71|131.52|129.32|0
1642522820000|2022-01-18 16:20:20|131.43|129.23|131.43|129.23|131.43|129.23|131.43|129.23|0
1642522830000|2022-01-18 16:20:30|131.33|129.13|131.33|129.13|131.33|129.13|131.13|128.93|0
1642522840000|2022-01-18 16:20:40|131.43|129.23|128.67|126.47|131.43|129.23|128.58|126.38|0
1642522850000|2022-01-18 16:20:50|128.77|126.57|128.67|126.47|128.87|126.67|128.67|126.47|0
1642522860000|2022-01-18 16:21:00|128.58|126.38|128.58|126.38|128.58|126.38|128.48|126.28|0
1642522870000|2022-01-18 16:21:10|128.48|126.28|131.02|128.82|131.02|128.82|128.48|126.28|0
1642522880000|2022-01-18 16:21:20|130.92|128.72|131.11|128.91|131.21|129.01|130.92|128.72|0
1642522890000|2022-01-18 16:21:30|131.21|129.01|131.21|129.01|131.41|129.21|131.21|129.01|0
1642522900000|2022-01-18 16:21:40|131.31|129.11|131.11|128.91|131.31|129.11|131.11|128.91|0
1642522910000|2022-01-18 16:21:50|131.26|129.06|131.8|129.6|131.8|129.6|131.21|129.01|0
1642522920000|2022-01-18 16:22:00|131.7|129.5|131.5|129.3|131.7|129.5|131.5|129.3|0
1642522930000|2022-01-18 16:22:10|131.26|129.06|131.41|129.21|131.41|129.21|131.26|129.06|0
1642522940000|2022-01-18 16:22:20|131.5|129.3|131.6|129.4|131.6|129.4|131.5|129.3|0
1642522950000|2022-01-18 16:22:30|131.5|129.3|131.41|129.21|131.5|129.3|131.31|129.11|0
1642522960000|2022-01-18 16:22:40|131.31|129.11|131.31|129.11|131.41|129.21|131.31|129.11|0
1642522970000|2022-01-18 16:22:50|131.21|129.01|131.11|128.91|131.5|129.3|131.11|128.91|0
1642522980000|2022-01-18 16:23:00|131.21|129.01|131.41|129.21|131.6|129.4|131.21|129.01|0
1642522990000|2022-01-18 16:23:10|131.5|129.3|131.5|129.3|131.5|129.3|131.41|129.21|0
1642523000000|2022-01-18 16:23:20|131.41|129.21|131.31|129.11|131.41|129.21|131.31|129.11|0
1642523010000|2022-01-18 16:23:30|131.21|129.01|131.21|129.01|131.21|129.01|131.21|129.01|0
1642523020000|2022-01-18 16:23:40|131.5|129.3|132.09|129.89|132.09|129.89|131.5|129.3|0
1642523030000|2022-01-18 16:23:50|131.94|129.74|131.79|129.59|131.99|129.79|131.7|129.5|0
1642523040000|2022-01-18 16:24:00|131.89|129.69|131.31|129.11|131.89|129.69|131.31|129.11|0
1642523050000|2022-01-18 16:24:10|131.41|129.21|131.31|129.11|131.41|129.21|131.31|129.11|0
1642523060000|2022-01-18 16:24:20|131.6|129.4|131.89|129.69|131.89|129.69|131.6|129.4|0
1642523070000|2022-01-18 16:24:30|131.6|129.4|131.7|129.5|131.7|129.5|131.6|129.4|0
1642523080000|2022-01-18 16:24:40|131.6|129.4|131.02|128.82|131.6|129.4|131.02|128.82|0
1642523090000|2022-01-18 16:24:50|131.21|129.01|131.02|128.82|131.21|129.01|131.02|128.82|0
1642523100000|2022-01-18 16:25:00|130.92|128.72|130.72|128.52|130.92|128.72|130.72|128.52|0
1642523110000|2022-01-18 16:25:10|130.63|128.43|130.53|128.33|130.63|128.43|130.43|128.23|0
1642523120000|2022-01-18 16:25:20|130.43|128.23|130.63|128.43|130.63|128.43|130.43|128.23|0
1642523130000|2022-01-18 16:25:30|130.92|128.72|130.92|128.72|131.02|128.82|130.92|128.72|0
1642523140000|2022-01-18 16:25:40|131.21|129.01|130.92|128.72|131.21|129.01|130.92|128.72|0
1642523150000|2022-01-18 16:25:50|130.82|128.62|130.72|128.52|130.82|128.62|130.53|128.33|0
1642523160000|2022-01-18 16:26:00|130.63|128.43|131.02|128.82|131.02|128.82|130.63|128.43|0
1642523170000|2022-01-18 16:26:10|130.92|128.72|130.72|128.52|130.92|128.72|130.72|128.52|0
1642523180000|2022-01-18 16:26:20|130.82|128.62|131.02|128.82|131.21|129.01|130.82|128.62|0
1642523190000|2022-01-18 16:26:30|130.92|128.72|130.63|128.43|130.92|128.72|130.63|128.43|0
1642523200000|2022-01-18 16:26:40|130.72|128.52|130.43|128.23|130.72|128.52|130.43|128.23|0
1642523210000|2022-01-18 16:26:50|130.53|128.33|130.43|128.23|130.53|128.33|130.43|128.23|0
1642523220000|2022-01-18 16:27:00|130.34|128.14|130.34|128.14|130.34|128.14|130.34|128.14|0
1642523230000|2022-01-18 16:27:10|130.24|128.04|130.14|127.94|130.24|128.04|129.85|127.65|0
1642523240000|2022-01-18 16:27:20|130.53|128.33|130.53|128.33|130.53|128.33|130.34|128.14|0
1642523250000|2022-01-18 16:27:30|130.43|128.23|130.24|128.04|130.53|128.33|130.24|128.04|0
1642523260000|2022-01-18 16:27:40|130.43|128.23|130.82|128.62|130.82|128.62|130.43|128.23|0
1642523270000|2022-01-18 16:27:50|130.63|128.43|130.92|128.72|131.01|128.81|130.63|128.43|0
1642523280000|2022-01-18 16:28:00|130.82|128.62|130.82|128.62|130.82|128.62|130.72|128.52|0
1642523290000|2022-01-18 16:28:10|130.92|128.72|130.53|128.33|130.92|128.72|130.53|128.33|0
1642523300000|2022-01-18 16:28:20|130.63|128.43|131.11|128.91|131.11|128.91|130.63|128.43|0
1642523310000|2022-01-18 16:28:30|131.01|128.81|131.31|129.11|131.31|129.11|130.92|128.72|0
1642523320000|2022-01-18 16:28:40|131.21|129.01|131.21|129.01|131.31|129.11|131.21|129.01|0
1642523330000|2022-01-18 16:28:50|131.31|129.11|131.21|129.01|131.31|129.11|131.21|129.01|0
1642523340000|2022-01-18 16:29:00|131.11|128.91|131.01|128.81|131.11|128.91|130.82|128.62|0
1642523350000|2022-01-18 16:29:10|131.11|128.91|130.72|128.52|131.11|128.91|130.72|128.52|0
1642523360000|2022-01-18 16:29:20|130.63|128.43|130.63|128.43|130.63|128.43|130.53|128.33|0
1642523370000|2022-01-18 16:29:30|130.34|128.14|130.33|128.13|130.34|128.14|130.33|128.13|0
1642523380000|2022-01-18 16:29:40|130.24|128.04|130.14|127.94|130.24|128.04|129.95|127.75|0
1642523390000|2022-01-18 16:29:50|130.24|128.04|130.24|128.04|130.24|128.04|130.24|128.04|0
1642523400000|2022-01-18 16:30:00|130.14|127.94|129.85|127.65|130.14|127.94|129.85|127.65|0
1642523410000|2022-01-18 16:30:10|130.14|127.94|129.95|127.75|130.14|127.94|129.85|127.65|0
1642523420000|2022-01-18 16:30:20|129.85|127.65|129.75|127.55|129.85|127.65|129.75|127.55|0
1642523430000|2022-01-18 16:30:30|129.66|127.46|130.14|127.94|130.14|127.94|129.66|127.46|0
1642523440000|2022-01-18 16:30:40|130.04|127.84|129.75|127.55|130.04|127.84|129.75|127.55|0
1642523450000|2022-01-18 16:30:50|129.85|127.65|129.95|127.75|130.14|127.94|129.85|127.65|0
1642523460000|2022-01-18 16:31:00|129.85|127.65|129.47|127.27|129.85|127.65|129.47|127.27|0
1642523470000|2022-01-18 16:31:10|129.37|127.17|129.18|126.98|129.37|127.17|129.18|126.98|0
1642523480000|2022-01-18 16:31:20|128.89|126.69|128.79|126.59|128.89|126.69|128.79|126.59|0
1642523490000|2022-01-18 16:31:30|128.7|126.5|128.02|125.82|128.7|126.5|128.02|125.82|0
1642523500000|2022-01-18 16:31:40|128.12|125.92|127.93|125.73|128.12|125.92|127.93|125.73|0
1642523510000|2022-01-18 16:31:50|127.55|125.35|127.93|125.73|127.93|125.73|127.55|125.35|0
1642523520000|2022-01-18 16:32:00|127.83|125.63|127.45|125.25|127.83|125.63|127.45|125.25|0
1642523530000|2022-01-18 16:32:10|127.5|125.3|127.45|125.25|127.55|125.35|127.45|125.25|0
1642523540000|2022-01-18 16:32:20|127.55|125.35|127.26|125.06|127.55|125.35|127.26|125.06|0
1642523550000|2022-01-18 16:32:30|127.45|125.25|127.55|125.35|127.55|125.35|127.45|125.25|0
1642523560000|2022-01-18 16:32:40|127.59|125.39|127.36|125.16|127.59|125.39|127.36|125.16|0
1642523570000|2022-01-18 16:32:50|127.26|125.06|127.45|125.25|127.45|125.25|127.26|125.06|0
1642523580000|2022-01-18 16:33:00|127.36|125.16|127.45|125.25|127.45|125.25|127.26|125.06|0
1642523590000|2022-01-18 16:33:10|127.36|125.16|127.26|125.06|127.45|125.25|127.26|125.06|0
1642523600000|2022-01-18 16:33:20|126.88|124.68|127.12|124.92|127.16|124.96|126.88|124.68|0
1642523610000|2022-01-18 16:33:30|127.07|124.87|127.16|124.96|127.16|124.96|127.07|124.87|0
1642523620000|2022-01-18 16:33:40|127.26|125.06|127.36|125.16|127.36|125.16|127.26|125.06|0
1642523630000|2022-01-18 16:33:50|127.45|125.25|127.36|125.16|127.45|125.25|127.36|125.16|0
1642523640000|2022-01-18 16:34:00|127.45|125.25|127.64|125.44|127.64|125.44|127.45|125.25|0
1642523650000|2022-01-18 16:34:10|127.55|125.35|127.64|125.44|127.64|125.44|127.55|125.35|0
1642523660000|2022-01-18 16:34:20|127.74|125.54|127.45|125.25|127.74|125.54|127.45|125.25|0
1642523670000|2022-01-18 16:34:30|127.55|125.35|127.35|125.15|127.55|125.35|127.16|124.96|0
1642523680000|2022-01-18 16:34:40|127.45|125.25|127.35|125.15|127.45|125.25|127.26|125.06|0
1642523690000|2022-01-18 16:34:50|127.26|125.06|127.45|125.25|127.45|125.25|127.26|125.06|0
1642523700000|2022-01-18 16:35:00|127.4|125.2|127.55|125.35|127.64|125.44|127.4|125.2|0
1642523710000|2022-01-18 16:35:10|127.45|125.25|127.35|125.15|127.45|125.25|127.16|124.96|0
1642523720000|2022-01-18 16:35:20|127.93|125.73|127.93|125.73|128.12|125.92|127.93|125.73|0
1642523730000|2022-01-18 16:35:30|128.12|125.92|128.12|125.92|128.12|125.92|128.02|125.82|0
1642523740000|2022-01-18 16:35:40|128.02|125.82|127.74|125.54|128.02|125.82|127.74|125.54|0
1642523750000|2022-01-18 16:35:50|127.64|125.44|127.64|125.44|127.64|125.44|127.45|125.25|0
1642523760000|2022-01-18 16:36:00|127.93|125.73|127.93|125.73|127.93|125.73|127.83|125.63|0
1642523770000|2022-01-18 16:36:10|127.83|125.63|127.93|125.73|127.93|125.73|127.74|125.54|0
1642523780000|2022-01-18 16:36:20|128.21|126.01|128.02|125.82|128.41|126.21|128.02|125.82|0
1642523790000|2022-01-18 16:36:30|128.12|125.92|128.07|125.87|128.12|125.92|128.02|125.82|0
1642523800000|2022-01-18 16:36:40|128.02|125.82|128.12|125.92|128.12|125.92|128.02|125.82|0
1642523810000|2022-01-18 16:36:50|128.31|126.11|128.21|126.01|128.31|126.11|128.21|126.01|0
1642523820000|2022-01-18 16:37:00|128.41|126.21|128.31|126.11|128.41|126.21|128.31|126.11|0
1642523830000|2022-01-18 16:37:10|128.21|126.01|128.41|126.21|128.69|126.49|128.21|126.01|0
1642523840000|2022-01-18 16:37:20|128.79|126.59|129.85|127.65|129.85|127.65|128.79|126.59|0
1642523850000|2022-01-18 16:37:30|129.94|127.74|130.23|128.03|130.23|128.03|129.75|127.55|0
1642523860000|2022-01-18 16:37:40|129.94|127.74|130.62|128.42|130.62|128.42|129.94|127.74|0
1642523870000|2022-01-18 16:37:50|130.82|128.62|131.01|128.81|131.11|128.91|130.72|128.52|0
1642523880000|2022-01-18 16:38:00|130.96|128.76|130.62|128.42|130.96|128.76|130.43|128.23|0
1642523890000|2022-01-18 16:38:10|130.52|128.32|130.52|128.32|130.52|128.32|130.33|128.13|0
1642523900000|2022-01-18 16:38:20|130.72|128.52|130.72|128.52|130.72|128.52|130.72|128.52|0
1642523910000|2022-01-18 16:38:30|130.82|128.62|130.62|128.42|130.82|128.62|130.62|128.42|0
1642523920000|2022-01-18 16:38:40|130.43|128.23|130.33|128.13|130.52|128.32|130.33|128.13|0
1642523930000|2022-01-18 16:38:50|130.43|128.23|130.52|128.32|130.62|128.42|130.43|128.23|0
1642523940000|2022-01-18 16:39:00|130.91|128.71|131.3|129.1|131.3|129.1|130.91|128.71|0
1642523950000|2022-01-18 16:39:10|131.59|129.39|131.59|129.39|131.59|129.39|131.4|129.2|0
1642523960000|2022-01-18 16:39:20|131.5|129.3|131.69|129.49|131.69|129.49|131.5|129.3|0
1642523970000|2022-01-18 16:39:30|131.79|129.59|131.5|129.3|131.79|129.59|131.5|129.3|0
1642523980000|2022-01-18 16:39:40|131.59|129.39|131.59|129.39|131.59|129.39|131.59|129.39|0
1642523990000|2022-01-18 16:39:50|131.5|129.3|131.69|129.49|131.69|129.49|131.5|129.3|0
1642524000000|2022-01-18 16:40:00|131.59|129.39|132.28|130.08|132.28|130.08|131.5|129.3|0
1642524010000|2022-01-18 16:40:10|132.18|129.98|131.98|129.78|132.18|129.98|131.98|129.78|0
1642524020000|2022-01-18 16:40:20|131.79|129.59|131.79|129.59|132.18|129.98|131.79|129.59|0
1642524030000|2022-01-18 16:40:30|131.98|129.78|131.54|129.34|131.98|129.78|131.54|129.34|0
1642524040000|2022-01-18 16:40:40|131.5|129.3|131.59|129.39|131.59|129.39|131.4|129.2|0
1642524050000|2022-01-18 16:40:50|131.69|129.49|131.59|129.39|131.69|129.49|131.59|129.39|0
1642524060000|2022-01-18 16:41:00|131.3|129.1|131.4|129.2|131.49|129.29|131.3|129.1|0
1642524070000|2022-01-18 16:41:10|131.3|129.1|131.01|128.81|131.3|129.1|131.01|128.81|0
1642524080000|2022-01-18 16:41:20|131.2|129|131.11|128.91|131.2|129|131.11|128.91|0
1642524090000|2022-01-18 16:41:30|131.01|128.81|131.11|128.91|131.11|128.91|130.91|128.71|0
1642524100000|2022-01-18 16:41:40|131.01|128.81|131.2|129|131.2|129|131.01|128.81|0
1642524110000|2022-01-18 16:41:50|131.3|129.1|131.3|129.1|131.3|129.1|131.11|128.91|0
1642524120000|2022-01-18 16:42:00|131.2|129|131.2|129|131.4|129.2|131.2|129|0
1642524130000|2022-01-18 16:42:10|131.01|128.81|131.01|128.81|131.11|128.91|131.01|128.81|0
1642524140000|2022-01-18 16:42:20|131.11|128.91|131.01|128.81|131.11|128.91|130.91|128.71|0
1642524150000|2022-01-18 16:42:30|131.11|128.91|131.3|129.1|131.3|129.1|131.11|128.91|0
1642524160000|2022-01-18 16:42:40|131.4|129.2|131.69|129.49|131.79|129.59|131.4|129.2|0
1642524170000|2022-01-18 16:42:50|131.88|129.68|132.57|130.37|132.57|130.37|131.88|129.68|0
1642524180000|2022-01-18 16:43:00|132.67|130.47|132.86|130.66|132.86|130.66|132.67|130.47|0
1642524190000|2022-01-18 16:43:10|132.37|130.17|132.18|129.98|132.37|130.17|132.18|129.98|0
1642524200000|2022-01-18 16:43:20|131.98|129.78|131.88|129.68|131.98|129.78|131.88|129.68|0
1642524210000|2022-01-18 16:43:30|132.08|129.88|132.18|129.98|132.18|129.98|132.08|129.88|0
1642524220000|2022-01-18 16:43:40|132.08|129.88|132.08|129.88|132.08|129.88|131.79|129.59|0
1642524230000|2022-01-18 16:43:50|131.98|129.78|131.88|129.68|131.98|129.78|131.88|129.68|0
1642524240000|2022-01-18 16:44:00|131.98|129.78|131.69|129.49|131.98|129.78|131.69|129.49|0
1642524250000|2022-01-18 16:44:10|131.49|129.29|131.69|129.49|131.88|129.68|131.49|129.29|0
1642524260000|2022-01-18 16:44:20|131.49|129.29|131.59|129.39|131.59|129.39|131.49|129.29|0
1642524270000|2022-01-18 16:44:30|131.69|129.49|131.49|129.29|131.69|129.49|131.49|129.29|0
1642524280000|2022-01-18 16:44:40|131.59|129.39|131.59|129.39|131.59|129.39|131.4|129.2|0
1642524290000|2022-01-18 16:44:50|131.69|129.49|131.69|129.49|131.69|129.49|131.69|129.49|0
1642524300000|2022-01-18 16:45:00|131.98|129.78|132.18|129.98|132.37|130.17|131.98|129.78|0
1642524310000|2022-01-18 16:45:10|132.08|129.88|131.98|129.78|132.27|130.07|131.88|129.68|0
1642524320000|2022-01-18 16:45:20|131.88|129.68|132.18|129.98|132.27|130.07|131.88|129.68|0
1642524330000|2022-01-18 16:45:30|132.08|129.88|131.88|129.68|132.08|129.88|131.88|129.68|0
1642524340000|2022-01-18 16:45:40|131.98|129.78|131.88|129.68|131.98|129.78|131.79|129.59|0
1642524350000|2022-01-18 16:45:50|131.98|129.78|131.98|129.78|131.98|129.78|131.88|129.68|0
1642524360000|2022-01-18 16:46:00|131.78|129.58|132.08|129.88|132.08|129.88|131.78|129.58|0
1642524370000|2022-01-18 16:46:10|131.88|129.68|131.78|129.58|131.98|129.78|131.78|129.58|0
1642524380000|2022-01-18 16:46:20|131.98|129.78|131.88|129.68|131.98|129.78|131.88|129.68|0
1642524390000|2022-01-18 16:46:30|132.08|129.88|131.98|129.78|132.08|129.88|131.98|129.78|0
1642524400000|2022-01-18 16:46:40|132.37|130.17|132.17|129.97|132.37|130.17|132.08|129.88|0
1642524410000|2022-01-18 16:46:50|132.27|130.07|132.37|130.17|132.37|130.17|132.17|129.97|0
1642524420000|2022-01-18 16:47:00|132.17|129.97|132.17|129.97|132.17|129.97|132.08|129.88|0
1642524430000|2022-01-18 16:47:10|132.22|130.02|132.17|129.97|132.22|130.02|132.17|129.97|0
1642524440000|2022-01-18 16:47:20|132.08|129.88|132.08|129.88|132.17|129.97|132.08|129.88|0
1642524450000|2022-01-18 16:47:30|131.98|129.78|132.17|129.97|132.17|129.97|131.98|129.78|0
1642524460000|2022-01-18 16:47:40|132.08|129.88|132.27|130.07|132.27|130.07|132.08|129.88|0
1642524470000|2022-01-18 16:47:50|132.37|130.17|132.37|130.17|132.37|130.17|132.17|129.97|0
1642524480000|2022-01-18 16:48:00|132.47|130.27|132.47|130.27|132.66|130.46|132.47|130.27|0
1642524490000|2022-01-18 16:48:10|132.57|130.37|132.86|130.66|132.86|130.66|132.57|130.37|0
1642524500000|2022-01-18 16:48:20|132.96|130.76|133.15|130.95|133.15|130.95|132.96|130.76|0
1642524510000|2022-01-18 16:48:30|133.06|130.86|132.96|130.76|133.06|130.86|132.96|130.76|0
1642524520000|2022-01-18 16:48:40|133.06|130.86|133.55|131.35|133.55|131.35|133.06|130.86|0
1642524530000|2022-01-18 16:48:50|133.64|131.44|133.06|130.86|133.64|131.44|133.06|130.86|0
1642524540000|2022-01-18 16:49:00|133.15|130.95|132.76|130.56|133.15|130.95|132.66|130.46|0
1642524550000|2022-01-18 16:49:10|133|130.8|133.06|130.86|133.06|130.86|133|130.8|0
1642524560000|2022-01-18 16:49:20|133.05|130.85|133.05|130.85|133.05|130.85|132.96|130.76|0
1642524570000|2022-01-18 16:49:30|132.96|130.76|133.05|130.85|133.05|130.85|132.96|130.76|0
1642524580000|2022-01-18 16:49:40|132.96|130.76|132.76|130.56|132.96|130.76|132.76|130.56|0
1642524590000|2022-01-18 16:49:50|133.05|130.85|133.15|130.95|133.15|130.95|133.05|130.85|0
1642524600000|2022-01-18 16:50:00|133.25|131.05|133.05|130.85|133.25|131.05|132.96|130.76|0
1642524610000|2022-01-18 16:50:10|133.94|131.74|134.53|132.33|134.53|132.33|133.94|131.74|0
1642524620000|2022-01-18 16:50:20|134.63|132.43|134.43|132.23|134.63|132.43|134.24|132.04|0
1642524630000|2022-01-18 16:50:30|134.33|132.13|135.03|132.83|135.03|132.83|134.33|132.13|0
1642524640000|2022-01-18 16:50:40|134.73|132.53|134.93|132.73|134.93|132.73|134.73|132.53|0
1642524650000|2022-01-18 16:50:50|134.83|132.63|134.73|132.53|134.93|132.73|134.73|132.53|0
1642524660000|2022-01-18 16:51:00|134.83|132.63|135.13|132.93|135.13|132.93|134.73|132.53|0
1642524670000|2022-01-18 16:51:10|134.73|132.53|134.63|132.43|134.73|132.53|134.43|132.23|0
1642524680000|2022-01-18 16:51:20|134.53|132.33|134.33|132.13|134.53|132.33|134.23|132.03|0
1642524690000|2022-01-18 16:51:30|134.23|132.03|134.23|132.03|134.43|132.23|134.23|132.03|0
1642524700000|2022-01-18 16:51:40|134.33|132.13|134.33|132.13|134.43|132.23|134.33|132.13|0
1642524710000|2022-01-18 16:51:50|134.23|132.03|133.94|131.74|134.23|132.03|133.94|131.74|0
1642524720000|2022-01-18 16:52:00|133.84|131.64|133.94|131.74|134.04|131.84|133.84|131.64|0
1642524730000|2022-01-18 16:52:10|133.74|131.54|133.64|131.44|133.74|131.54|133.64|131.44|0
1642524740000|2022-01-18 16:52:20|133.54|131.34|133.54|131.34|133.54|131.34|133.54|131.34|0
1642524750000|2022-01-18 16:52:30|133.45|131.25|133.35|131.15|133.45|131.25|133.35|131.15|0
1642524760000|2022-01-18 16:52:40|133.25|131.05|133.15|130.95|133.25|131.05|133.15|130.95|0
1642524770000|2022-01-18 16:52:50|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1642524780000|2022-01-18 16:53:00|133.15|130.95|133.25|131.05|133.25|131.05|133.15|130.95|0
1642524790000|2022-01-18 16:53:10|133.59|131.39|133.45|131.25|133.59|131.39|133.45|131.25|0
1642524800000|2022-01-18 16:53:20|133.35|131.15|133.25|131.05|133.35|131.15|133.25|131.05|0
1642524810000|2022-01-18 16:53:30|133.35|131.15|133.45|131.25|133.45|131.25|133.25|131.05|0
1642524820000|2022-01-18 16:53:40|133.35|131.15|133.15|130.95|133.35|131.15|133|130.8|0
1642524830000|2022-01-18 16:53:50|133.05|130.85|133.25|131.05|133.25|131.05|133.05|130.85|0
1642524840000|2022-01-18 16:54:00|133.45|131.25|133.45|131.25|133.64|131.44|133.45|131.25|0
1642524850000|2022-01-18 16:54:10|133.54|131.34|133.54|131.34|133.54|131.34|133.35|131.15|0
1642524860000|2022-01-18 16:54:20|133.64|131.44|133.25|131.05|133.64|131.44|133.25|131.05|0
1642524870000|2022-01-18 16:54:30|133.05|130.85|133.25|131.05|133.25|131.05|133.05|130.85|0
1642524880000|2022-01-18 16:54:40|133.05|130.85|133.15|130.95|133.15|130.95|133.05|130.85|0
1642524890000|2022-01-18 16:54:50|133.05|130.85|133.05|130.85|133.05|130.85|132.95|130.75|0
1642524900000|2022-01-18 16:55:00|132.95|130.75|132.86|130.66|132.95|130.75|132.86|130.66|0
1642524910000|2022-01-18 16:55:10|132.95|130.75|132.66|130.46|132.95|130.75|132.66|130.46|0
1642524920000|2022-01-18 16:55:20|132.56|130.36|132.76|130.56|132.76|130.56|132.56|130.36|0
1642524930000|2022-01-18 16:55:30|132.66|130.46|132.37|130.17|132.66|130.46|132.37|130.17|0
1642524940000|2022-01-18 16:55:40|132.66|130.46|132.46|130.26|132.66|130.46|132.46|130.26|0
1642524950000|2022-01-18 16:55:50|132.56|130.36|132.66|130.46|132.66|130.46|132.56|130.36|0
1642524960000|2022-01-18 16:56:00|132.56|130.36|132.46|130.26|132.56|130.36|132.46|130.26|0
1642524970000|2022-01-18 16:56:10|132.07|129.87|132.07|129.87|132.17|129.97|131.98|129.78|0
1642524980000|2022-01-18 16:56:20|132.27|130.07|132.27|130.07|132.37|130.17|132.17|129.97|0
1642524990000|2022-01-18 16:56:30|132.56|130.36|132.46|130.26|132.56|130.36|132.46|130.26|0
1642525000000|2022-01-18 16:56:40|132.76|130.56|132.66|130.46|132.86|130.66|132.66|130.46|0
1642525010000|2022-01-18 16:56:50|132.76|130.56|132.66|130.46|132.76|130.56|132.66|130.46|0
1642525020000|2022-01-18 16:57:00|132.76|130.56|133.05|130.85|133.25|131.05|132.76|130.56|0
1642525030000|2022-01-18 16:57:10|132.86|130.66|132.76|130.56|132.95|130.75|132.76|130.56|0
1642525040000|2022-01-18 16:57:20|132.86|130.66|132.86|130.66|132.95|130.75|132.86|130.66|0
1642525050000|2022-01-18 16:57:30|132.66|130.46|133.15|130.95|133.15|130.95|132.56|130.36|0
1642525060000|2022-01-18 16:57:40|133.25|131.05|133.05|130.85|133.44|131.24|132.95|130.75|0
1642525070000|2022-01-18 16:57:50|132.95|130.75|132.95|130.75|132.95|130.75|132.85|130.65|0
1642525080000|2022-01-18 16:58:00|132.85|130.65|132.37|130.17|132.85|130.65|132.37|130.17|0
1642525090000|2022-01-18 16:58:10|132.56|130.36|132.46|130.26|132.56|130.36|132.46|130.26|0
1642525100000|2022-01-18 16:58:20|132.56|130.36|132.46|130.26|132.56|130.36|132.46|130.26|0
1642525110000|2022-01-18 16:58:30|132.56|130.36|132.56|130.36|132.66|130.46|132.56|130.36|0
1642525120000|2022-01-18 16:58:40|132.46|130.26|132.56|130.36|132.56|130.36|132.46|130.26|0
1642525130000|2022-01-18 16:58:50|132.46|130.26|132.46|130.26|132.56|130.36|132.46|130.26|0
1642525140000|2022-01-18 16:59:00|132.66|130.46|132.85|130.65|132.85|130.65|132.66|130.46|0
1642525150000|2022-01-18 16:59:10|132.66|130.46|132.66|130.46|132.66|130.46|132.56|130.36|0
1642525160000|2022-01-18 16:59:20|132.46|130.26|132.56|130.36|132.66|130.46|132.46|130.26|0
1642525170000|2022-01-18 16:59:30|132.46|130.26|132.56|130.36|132.56|130.36|132.46|130.26|0
1642525180000|2022-01-18 16:59:40|132.46|130.26|132.76|130.56|132.76|130.56|132.46|130.26|0
1642525190000|2022-01-18 16:59:50|132.66|130.46|132.76|130.56|132.76|130.56|132.66|130.46|0
1642525200000|2022-01-18 17:00:00|132.66|130.46|132.66|130.46|132.95|130.75|132.56|130.36|0
1642525210000|2022-01-18 17:00:10|132.76|130.56|133.25|131.05|133.34|131.14|132.76|130.56|0
1642525220000|2022-01-18 17:00:20|133.05|130.85|132.66|130.46|133.05|130.85|132.66|130.46|0
1642525230000|2022-01-18 17:00:30|132.56|130.36|132.76|130.56|132.76|130.56|132.56|130.36|0
1642525240000|2022-01-18 17:00:40|132.66|130.46|132.66|130.46|132.76|130.56|132.56|130.36|0
1642525250000|2022-01-18 17:00:50|132.46|130.26|131.68|129.48|132.46|130.26|131.68|129.48|0
1642525260000|2022-01-18 17:01:00|131.29|129.09|131|128.8|131.29|129.09|131|128.8|0
1642525270000|2022-01-18 17:01:10|130.9|128.7|130.81|128.61|130.9|128.7|130.81|128.61|0
1642525280000|2022-01-18 17:01:20|130.71|128.51|130.22|128.02|130.71|128.51|130.22|128.02|0
1642525290000|2022-01-18 17:01:30|130.32|128.12|130.42|128.22|130.61|128.41|130.32|128.12|0
1642525300000|2022-01-18 17:01:40|130.32|128.12|130.51|128.31|130.51|128.31|130.32|128.12|0
1642525310000|2022-01-18 17:01:50|130.32|128.12|130.03|127.83|130.32|128.12|130.03|127.83|0
1642525320000|2022-01-18 17:02:00|130.13|127.93|129.93|127.73|130.13|127.93|129.74|127.54|0
1642525330000|2022-01-18 17:02:10|130.03|127.83|130.13|127.93|130.13|127.93|130.03|127.83|0
1642525340000|2022-01-18 17:02:20|130.03|127.83|130.13|127.93|130.13|127.93|130.03|127.83|0
1642525350000|2022-01-18 17:02:30|130.03|127.83|130.03|127.83|130.03|127.83|129.93|127.73|0
1642525360000|2022-01-18 17:02:40|129.93|127.73|130.03|127.83|130.03|127.83|129.93|127.73|0
1642525370000|2022-01-18 17:02:50|129.93|127.73|129.84|127.64|129.93|127.73|129.84|127.64|0
1642525380000|2022-01-18 17:03:00|129.93|127.73|130.13|127.93|130.13|127.93|129.93|127.73|0
1642525390000|2022-01-18 17:03:10|130.22|128.02|130.03|127.83|130.42|128.22|129.93|127.73|0
1642525400000|2022-01-18 17:03:20|130.13|127.93|130.13|127.93|130.13|127.93|130.03|127.83|0
1642525410000|2022-01-18 17:03:30|130.03|127.83|129.55|127.35|130.03|127.83|129.55|127.35|0
1642525420000|2022-01-18 17:03:40|129.45|127.25|129.55|127.35|129.55|127.35|129.45|127.25|0
1642525430000|2022-01-18 17:03:50|129.45|127.25|129.35|127.15|129.45|127.25|129.35|127.15|0
1642525440000|2022-01-18 17:04:00|129.07|126.87|129.07|126.87|129.07|126.87|128.97|126.77|0
1642525450000|2022-01-18 17:04:10|129.16|126.96|129.07|126.87|129.16|126.96|129.07|126.87|0
1642525460000|2022-01-18 17:04:20|129.16|126.96|129.26|127.06|129.35|127.15|129.16|126.96|0
1642525470000|2022-01-18 17:04:30|129.16|126.96|129.16|126.96|129.16|126.96|129.07|126.87|0
1642525480000|2022-01-18 17:04:40|129.06|126.86|128.97|126.77|129.06|126.86|128.87|126.67|0
1642525490000|2022-01-18 17:04:50|128.87|126.67|128.78|126.58|128.87|126.67|128.68|126.48|0
1642525500000|2022-01-18 17:05:00|128.58|126.38|128.78|126.58|128.78|126.58|128.58|126.38|0
1642525510000|2022-01-18 17:05:10|128.68|126.48|128.49|126.29|128.68|126.48|128.49|126.29|0
1642525520000|2022-01-18 17:05:20|128.39|126.19|128.3|126.1|128.44|126.24|128.3|126.1|0
1642525530000|2022-01-18 17:05:30|128.2|126|127.91|125.71|128.39|126.19|127.91|125.71|0
1642525540000|2022-01-18 17:05:40|127.86|125.66|128.11|125.91|128.11|125.91|127.86|125.66|0
1642525550000|2022-01-18 17:05:50|127.91|125.71|128.01|125.81|128.11|125.91|127.91|125.71|0
1642525560000|2022-01-18 17:06:00|127.82|125.62|127.91|125.71|127.91|125.71|127.82|125.62|0
1642525570000|2022-01-18 17:06:10|127.72|125.52|127.82|125.62|127.82|125.62|127.72|125.52|0
1642525580000|2022-01-18 17:06:20|127.91|125.71|127.82|125.62|127.91|125.71|127.82|125.62|0
1642525590000|2022-01-18 17:06:30|127.72|125.52|127.63|125.43|127.72|125.52|127.63|125.43|0
1642525600000|2022-01-18 17:06:40|127.53|125.33|127.58|125.38|127.63|125.43|127.53|125.33|0
1642525610000|2022-01-18 17:06:50|127.63|125.43|127.63|125.43|127.72|125.52|127.63|125.43|0
1642525620000|2022-01-18 17:07:00|127.72|125.52|127.82|125.62|127.91|125.71|127.72|125.52|0
1642525630000|2022-01-18 17:07:10|127.72|125.52|127.72|125.52|127.72|125.52|127.63|125.43|0
1642525640000|2022-01-18 17:07:20|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1642525650000|2022-01-18 17:07:30|127.72|125.52|127.82|125.62|127.82|125.62|127.72|125.52|0
1642525660000|2022-01-18 17:07:40|128.01|125.81|127.82|125.62|128.01|125.81|127.82|125.62|0
1642525670000|2022-01-18 17:07:50|127.91|125.71|127.82|125.62|127.91|125.71|127.82|125.62|0
1642525680000|2022-01-18 17:08:00|127.91|125.71|128.01|125.81|128.01|125.81|127.82|125.62|0
1642525690000|2022-01-18 17:08:10|127.91|125.71|128.1|125.9|128.1|125.9|127.82|125.62|0
1642525700000|2022-01-18 17:08:20|128.2|126|127.72|125.52|128.2|126|127.72|125.52|0
1642525710000|2022-01-18 17:08:30|127.91|125.71|127.91|125.71|127.91|125.71|127.91|125.71|0
1642525720000|2022-01-18 17:08:40|127.82|125.62|128.3|126.1|128.3|126.1|127.82|125.62|0
1642525730000|2022-01-18 17:08:50|128.39|126.19|128.2|126|128.39|126.19|128.2|126|0
1642525740000|2022-01-18 17:09:00|128.3|126.1|128.58|126.38|128.58|126.38|128.3|126.1|0
1642525750000|2022-01-18 17:09:10|128.87|126.67|128.87|126.67|128.87|126.67|128.77|126.57|0
1642525760000|2022-01-18 17:09:20|128.49|126.29|128.58|126.38|128.58|126.38|128.39|126.19|0
1642525770000|2022-01-18 17:09:30|128.49|126.29|128.49|126.29|128.58|126.38|128.49|126.29|0
1642525780000|2022-01-18 17:09:40|128.97|126.77|128.77|126.57|128.97|126.77|128.77|126.57|0
1642525800000|2022-01-18 17:10:00|128.72|126.52|128.77|126.57|128.77|126.57|128.72|126.52|0
1642525810000|2022-01-18 17:10:10|128.87|126.67|128.87|126.67|128.97|126.77|128.87|126.67|0
1642525820000|2022-01-18 17:10:20|128.97|126.77|128.68|126.48|128.97|126.77|128.68|126.48|0
1642525830000|2022-01-18 17:10:30|128.77|126.57|128.68|126.48|128.77|126.57|128.49|126.29|0
1642525840000|2022-01-18 17:10:40|128.77|126.57|128.77|126.57|128.77|126.57|128.77|126.57|0
1642525850000|2022-01-18 17:10:50|128.97|126.77|128.97|126.77|129.06|126.86|128.97|126.77|0
1642525860000|2022-01-18 17:11:00|129.06|126.86|128.68|126.48|129.06|126.86|128.58|126.38|0
1642525870000|2022-01-18 17:11:10|128.58|126.38|128.29|126.09|128.77|126.57|128.29|126.09|0
1642525880000|2022-01-18 17:11:20|128.39|126.19|128.49|126.29|128.49|126.29|128.39|126.19|0
1642525890000|2022-01-18 17:11:30|128.39|126.19|128.29|126.09|128.39|126.19|128.2|126|0
1642525900000|2022-01-18 17:11:40|128.39|126.19|128.39|126.19|128.39|126.19|128.39|126.19|0
1642525910000|2022-01-18 17:11:50|128.29|126.09|128.2|126|128.29|126.09|128.2|126|0
1642525920000|2022-01-18 17:12:00|128.29|126.09|128.2|126|128.29|126.09|128.2|126|0
1642525930000|2022-01-18 17:12:10|128.29|126.09|128.39|126.19|128.39|126.19|128.29|126.09|0
1642525940000|2022-01-18 17:12:20|128.49|126.29|128.49|126.29|128.58|126.38|128.39|126.19|0
1642525950000|2022-01-18 17:12:30|128.58|126.38|128.58|126.38|128.68|126.48|128.58|126.38|0
1642525960000|2022-01-18 17:12:40|128.68|126.48|128.29|126.09|128.68|126.48|128.29|126.09|0
1642525970000|2022-01-18 17:12:50|128.39|126.19|128.39|126.19|128.49|126.29|128.29|126.09|0
1642525980000|2022-01-18 17:13:00|128.49|126.29|128.58|126.38|128.58|126.38|128.39|126.19|0
1642525990000|2022-01-18 17:13:10|128.48|126.28|128.29|126.09|128.48|126.28|128.29|126.09|0
1642526000000|2022-01-18 17:13:20|128.39|126.19|128.39|126.19|128.39|126.19|128.39|126.19|0
1642526010000|2022-01-18 17:13:30|128.58|126.38|128.48|126.28|128.58|126.38|128.48|126.28|0
1642526020000|2022-01-18 17:13:40|128.68|126.48|128.58|126.38|128.68|126.48|128.58|126.38|0
1642526030000|2022-01-18 17:13:50|128.48|126.28|129.16|126.96|129.16|126.96|128.48|126.28|0
1642526040000|2022-01-18 17:14:00|129.06|126.86|128.96|126.76|129.06|126.86|128.96|126.76|0
1642526050000|2022-01-18 17:14:10|129.06|126.86|128.96|126.76|129.06|126.86|128.96|126.76|0
1642526060000|2022-01-18 17:14:20|129.06|126.86|129.06|126.86|129.16|126.96|129.06|126.86|0
1642526070000|2022-01-18 17:14:30|129.16|126.96|129.35|127.15|129.35|127.15|129.06|126.86|0
1642526080000|2022-01-18 17:14:40|129.54|127.34|129.64|127.44|129.64|127.44|129.54|127.34|0
1642526090000|2022-01-18 17:14:50|129.93|127.73|129.73|127.53|129.93|127.73|129.73|127.53|0
1642526100000|2022-01-18 17:15:00|129.83|127.63|129.35|127.15|129.83|127.63|129.35|127.15|0
1642526110000|2022-01-18 17:15:10|129.54|127.34|129.06|126.86|129.54|127.34|129.06|126.86|0
1642526120000|2022-01-18 17:15:20|129.16|126.96|129.45|127.25|129.54|127.34|129.16|126.96|0
1642526130000|2022-01-18 17:15:30|129.64|127.44|129.49|127.29|129.64|127.44|129.25|127.05|0
1642526140000|2022-01-18 17:15:40|129.45|127.25|129.45|127.25|129.45|127.25|129.35|127.15|0
1642526150000|2022-01-18 17:15:50|129.35|127.15|129.25|127.05|129.45|127.25|129.25|127.05|0
1642526160000|2022-01-18 17:16:00|129.16|126.96|128.48|126.28|129.16|126.96|128.48|126.28|0
1642526170000|2022-01-18 17:16:10|128.39|126.19|128.48|126.28|128.58|126.38|128.39|126.19|0
1642526180000|2022-01-18 17:16:20|128.39|126.19|128.58|126.38|128.68|126.48|128.39|126.19|0
1642526190000|2022-01-18 17:16:30|128.68|126.48|128.58|126.38|128.68|126.48|128.58|126.38|0
1642526200000|2022-01-18 17:16:40|128.68|126.48|128.48|126.28|128.68|126.48|128.48|126.28|0
1642526210000|2022-01-18 17:16:50|128.58|126.38|128.58|126.38|128.68|126.48|128.48|126.28|0
1642526220000|2022-01-18 17:17:00|128.68|126.48|128.77|126.57|128.87|126.67|128.68|126.48|0
1642526230000|2022-01-18 17:17:10|128.87|126.67|128.96|126.76|128.96|126.76|128.77|126.57|0
1642526240000|2022-01-18 17:17:20|128.87|126.67|129.25|127.05|129.25|127.05|128.87|126.67|0
1642526250000|2022-01-18 17:17:30|129.35|127.15|129.44|127.24|129.44|127.24|129.35|127.15|0
1642526260000|2022-01-18 17:17:40|129.83|127.63|129.93|127.73|130.02|127.82|129.83|127.63|0
1642526270000|2022-01-18 17:17:50|129.83|127.63|129.93|127.73|129.93|127.73|129.73|127.53|0
1642526280000|2022-01-18 17:18:00|129.83|127.63|129.73|127.53|129.83|127.63|129.54|127.34|0
1642526290000|2022-01-18 17:18:10|129.83|127.63|130.22|128.02|130.22|128.02|129.83|127.63|0
1642526300000|2022-01-18 17:18:20|129.73|127.53|130.12|127.92|130.12|127.92|129.73|127.53|0
1642526310000|2022-01-18 17:18:30|130.22|128.02|130.6|128.4|130.6|128.4|130.22|128.02|0
1642526320000|2022-01-18 17:18:40|130.7|128.5|130.99|128.79|130.99|128.79|130.7|128.5|0
1642526330000|2022-01-18 17:18:50|130.7|128.5|130.89|128.69|130.99|128.79|130.7|128.5|0
1642526340000|2022-01-18 17:19:00|130.99|128.79|130.89|128.69|130.99|128.79|130.89|128.69|0
1642526350000|2022-01-18 17:19:10|130.7|128.5|130.7|128.5|130.8|128.6|130.7|128.5|0
1642526360000|2022-01-18 17:19:20|130.6|128.4|130.36|128.16|130.7|128.5|130.36|128.16|0
1642526370000|2022-01-18 17:19:30|130.31|128.11|130.22|128.02|130.41|128.21|130.22|128.02|0
1642526380000|2022-01-18 17:19:40|130.12|127.92|130.12|127.92|130.22|128.02|130.12|127.92|0
1642526390000|2022-01-18 17:19:50|130.02|127.82|130.12|127.92|130.31|128.11|130.02|127.82|0
1642526400000|2022-01-18 17:20:00|130.02|127.82|130.12|127.92|130.22|128.02|130.02|127.82|0
1642526410000|2022-01-18 17:20:10|130.22|128.02|130.02|127.82|130.31|128.11|130.02|127.82|0
1642526420000|2022-01-18 17:20:20|130.22|128.02|129.93|127.73|130.22|128.02|129.93|127.73|0
1642526430000|2022-01-18 17:20:30|129.83|127.63|129.83|127.63|129.83|127.63|129.83|127.63|0
1642526440000|2022-01-18 17:20:40|129.73|127.53|129.83|127.63|129.83|127.63|129.73|127.53|0
1642526450000|2022-01-18 17:20:50|130.12|127.92|129.93|127.73|130.12|127.92|129.93|127.73|0
1642526460000|2022-01-18 17:21:00|130.22|128.02|130.51|128.31|130.51|128.31|130.12|127.92|0
1642526470000|2022-01-18 17:21:10|130.31|128.11|130.02|127.82|130.31|128.11|130.02|127.82|0
1642526480000|2022-01-18 17:21:20|129.83|127.63|129.83|127.63|129.83|127.63|129.83|127.63|0
1642526490000|2022-01-18 17:21:30|129.73|127.53|129.83|127.63|129.92|127.72|129.73|127.53|0
1642526500000|2022-01-18 17:21:40|129.73|127.53|129.83|127.63|129.83|127.63|129.73|127.53|0
1642526510000|2022-01-18 17:21:50|129.73|127.53|129.73|127.53|129.73|127.53|129.64|127.44|0
1642526520000|2022-01-18 17:22:00|129.83|127.63|129.83|127.63|129.83|127.63|129.64|127.44|0
1642526530000|2022-01-18 17:22:10|129.92|127.72|129.92|127.72|129.92|127.72|129.83|127.63|0
1642526540000|2022-01-18 17:22:20|129.83|127.63|129.92|127.72|129.92|127.72|129.83|127.63|0
1642526550000|2022-01-18 17:22:30|130.02|127.82|129.73|127.53|130.02|127.82|129.73|127.53|0
1642526560000|2022-01-18 17:22:40|129.54|127.34|129.63|127.43|129.63|127.43|129.44|127.24|0
1642526570000|2022-01-18 17:22:50|129.73|127.53|129.92|127.72|129.92|127.72|129.73|127.53|0
1642526580000|2022-01-18 17:23:00|129.83|127.63|129.73|127.53|129.83|127.63|129.73|127.53|0
1642526590000|2022-01-18 17:23:10|129.63|127.43|129.73|127.53|129.73|127.53|129.63|127.43|0
1642526600000|2022-01-18 17:23:20|129.83|127.63|129.44|127.24|129.83|127.63|129.44|127.24|0
1642526610000|2022-01-18 17:23:30|129.63|127.43|129.44|127.24|129.63|127.43|129.44|127.24|0
1642526620000|2022-01-18 17:23:40|129.25|127.05|128.86|126.66|129.25|127.05|128.86|126.66|0
1642526630000|2022-01-18 17:23:50|128.77|126.57|128.38|126.18|128.77|126.57|128.38|126.18|0
1642526640000|2022-01-18 17:24:00|128.77|126.57|128.48|126.28|128.77|126.57|128.48|126.28|0
1642526650000|2022-01-18 17:24:10|128.38|126.18|128.29|126.09|128.48|126.28|128.29|126.09|0
1642526660000|2022-01-18 17:24:20|128.19|125.99|128.19|125.99|128.19|125.99|128.19|125.99|0
1642526670000|2022-01-18 17:24:30|128.1|125.9|127.71|125.51|128.1|125.9|127.71|125.51|0
1642526680000|2022-01-18 17:24:40|127.62|125.42|127.33|125.13|127.62|125.42|127.33|125.13|0
1642526690000|2022-01-18 17:24:50|127.43|125.23|127.81|125.61|127.81|125.61|127.43|125.23|0
1642526710000|2022-01-18 17:25:10|127.91|125.71|127.91|125.71|128|125.8|127.91|125.71|0
1642526720000|2022-01-18 17:25:20|128|125.8|127.62|125.42|128|125.8|127.62|125.42|0
1642526730000|2022-01-18 17:25:30|127.71|125.51|127.81|125.61|127.9|125.7|127.71|125.51|0
1642526740000|2022-01-18 17:25:40|127.9|125.7|128|125.8|128.1|125.9|127.9|125.7|0
1642526750000|2022-01-18 17:25:50|128.1|125.9|127.81|125.61|128.1|125.9|127.81|125.61|0
1642526760000|2022-01-18 17:26:00|127.71|125.51|127.43|125.23|127.71|125.51|127.33|125.13|0
1642526770000|2022-01-18 17:26:10|127.33|125.13|127.33|125.13|127.43|125.23|127.33|125.13|0
1642526780000|2022-01-18 17:26:20|127.43|125.23|127.43|125.23|127.43|125.23|127.33|125.13|0
1642526790000|2022-01-18 17:26:30|127.33|125.13|127.33|125.13|127.43|125.23|127.24|125.04|0
1642526800000|2022-01-18 17:26:40|127.43|125.23|127.52|125.32|127.52|125.32|127.33|125.13|0
1642526810000|2022-01-18 17:26:50|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1642526820000|2022-01-18 17:27:00|127.52|125.32|127.43|125.23|127.52|125.32|127.43|125.23|0
1642526830000|2022-01-18 17:27:10|127.33|125.13|127.43|125.23|127.43|125.23|127.33|125.13|0
1642526840000|2022-01-18 17:27:20|127.62|125.42|127.43|125.23|127.62|125.42|127.43|125.23|0
1642526850000|2022-01-18 17:27:30|127.33|125.13|127.33|125.13|127.33|125.13|127.24|125.04|0
1642526860000|2022-01-18 17:27:40|127.38|125.18|127.38|125.18|127.38|125.18|127.38|125.18|0
1642526870000|2022-01-18 17:27:50|127.43|125.23|127.52|125.32|127.52|125.32|127.33|125.13|0
1642526880000|2022-01-18 17:28:00|127.43|125.23|127.24|125.04|127.43|125.23|127.24|125.04|0
1642526890000|2022-01-18 17:28:10|127.14|124.94|127.14|124.94|127.19|124.99|127.14|124.94|0
1642526900000|2022-01-18 17:28:20|127.19|124.99|127.05|124.85|127.24|125.04|127.05|124.85|0
1642526910000|2022-01-18 17:28:30|126.95|124.75|126.95|124.75|126.95|124.75|126.85|124.65|0
1642526920000|2022-01-18 17:28:40|126.85|124.65|127.04|124.84|127.04|124.84|126.85|124.65|0
1642526930000|2022-01-18 17:28:50|127.14|124.94|127.04|124.84|127.14|124.94|127.04|124.84|0
1642526940000|2022-01-18 17:29:00|127.24|125.04|127.66|125.46|127.66|125.46|127.24|125.04|0
1642526950000|2022-01-18 17:29:10|127.57|125.37|127.62|125.42|127.62|125.42|127.52|125.32|0
1642526960000|2022-01-18 17:29:20|127.81|125.61|127.81|125.61|127.81|125.61|127.62|125.42|0
1642526970000|2022-01-18 17:29:30|127.9|125.7|127.9|125.7|127.9|125.7|127.81|125.61|0
1642526980000|2022-01-18 17:29:40|127.81|125.61|127.71|125.51|127.81|125.61|127.62|125.42|0
1642526990000|2022-01-18 17:29:50|127.62|125.42|127.81|125.61|127.81|125.61|127.62|125.42|0
1642527000000|2022-01-18 17:30:00|127.71|125.51|127.23|125.03|127.71|125.51|127.23|125.03|0
1642527010000|2022-01-18 17:30:10|127.43|125.23|127.52|125.32|127.62|125.42|127.43|125.23|0
1642527020000|2022-01-18 17:30:20|127.43|125.23|127.23|125.03|127.52|125.32|127.23|125.03|0
1642527030000|2022-01-18 17:30:30|127.14|124.94|127.33|125.13|127.33|125.13|127.14|124.94|0
1642527040000|2022-01-18 17:30:40|127.23|125.03|127.04|124.84|127.23|125.03|127.04|124.84|0
1642527050000|2022-01-18 17:30:50|126.95|124.75|126.95|124.75|127.04|124.84|126.95|124.75|0
1642527060000|2022-01-18 17:31:00|126.85|124.65|126.66|124.46|126.85|124.65|126.66|124.46|0
1642527070000|2022-01-18 17:31:10|126.57|124.37|126.66|124.46|126.66|124.46|126.57|124.37|0
1642527080000|2022-01-18 17:31:20|126.57|124.37|126.76|124.56|126.76|124.56|126.57|124.37|0
1642527090000|2022-01-18 17:31:30|126.66|124.46|127.23|125.03|127.23|125.03|126.66|124.46|0
1642527100000|2022-01-18 17:31:40|127.14|124.94|126.85|124.65|127.14|124.94|126.85|124.65|0
1642527110000|2022-01-18 17:31:50|126.76|124.56|126.76|124.56|126.76|124.56|126.76|124.56|0
1642527120000|2022-01-18 17:32:00|126.85|124.65|126.76|124.56|126.85|124.65|126.76|124.56|0
1642527130000|2022-01-18 17:32:10|126.85|124.65|126.85|124.65|126.85|124.65|126.76|124.56|0
1642527140000|2022-01-18 17:32:20|126.66|124.46|126.95|124.75|126.95|124.75|126.66|124.46|0
1642527150000|2022-01-18 17:32:30|126.85|124.65|126.57|124.37|126.85|124.65|126.57|124.37|0
1642527160000|2022-01-18 17:32:40|126.47|124.27|126.47|124.27|126.47|124.27|126.47|124.27|0
1642527170000|2022-01-18 17:32:50|126.28|124.08|125.9|123.7|126.28|124.08|125.9|123.7|0
1642527180000|2022-01-18 17:33:00|126|123.8|125.9|123.7|126|123.8|125.81|123.61|0
1642527190000|2022-01-18 17:33:10|126.04|123.84|126.19|123.99|126.19|123.99|126.04|123.84|0
1642527200000|2022-01-18 17:33:20|126.33|124.13|126.28|124.08|126.42|124.22|126.28|124.08|0
1642527210000|2022-01-18 17:33:30|126.47|124.27|126.47|124.27|126.47|124.27|126.47|124.27|0
1642527230000|2022-01-18 17:33:50|126.52|124.32|126.66|124.46|126.66|124.46|126.38|124.18|0
1642527240000|2022-01-18 17:34:00|126.57|124.37|126.85|124.65|126.85|124.65|126.57|124.37|0
1642527250000|2022-01-18 17:34:10|127.04|124.84|127.14|124.94|127.23|125.03|127.04|124.84|0
1642527260000|2022-01-18 17:34:20|127.42|125.22|127.33|125.13|127.52|125.32|127.33|125.13|0
1642527270000|2022-01-18 17:34:30|127.14|124.94|127.42|125.22|127.42|125.22|127.14|124.94|0
1642527280000|2022-01-18 17:34:40|127.71|125.51|128.57|126.37|128.57|126.37|127.71|125.51|0
1642527290000|2022-01-18 17:34:50|128.28|126.08|128.19|125.99|128.28|126.08|128.19|125.99|0
1642527300000|2022-01-18 17:35:00|128.28|126.08|128.28|126.08|128.28|126.08|128.09|125.89|0
1642527310000|2022-01-18 17:35:10|128.09|125.89|128.19|125.99|128.48|126.28|128.09|125.89|0
1642527320000|2022-01-18 17:35:20|127.9|125.7|128|125.8|128|125.8|127.9|125.7|0
1642527330000|2022-01-18 17:35:30|127.95|125.75|127.71|125.51|127.95|125.75|127.61|125.41|0
1642527340000|2022-01-18 17:35:40|127.61|125.41|127.71|125.51|127.8|125.6|127.61|125.41|0
1642527350000|2022-01-18 17:35:50|127.8|125.6|127.71|125.51|128|125.8|127.71|125.51|0
1642527360000|2022-01-18 17:36:00|127.61|125.41|127.8|125.6|127.8|125.6|127.61|125.41|0
1642527370000|2022-01-18 17:36:10|128|125.8|127.9|125.7|128|125.8|127.71|125.51|0
1642527380000|2022-01-18 17:36:20|127.8|125.6|128|125.8|128|125.8|127.8|125.6|0
1642527390000|2022-01-18 17:36:30|128.04|125.84|128|125.8|128.09|125.89|128|125.8|0
1642527400000|2022-01-18 17:36:40|128.09|125.89|128|125.8|128.09|125.89|128|125.8|0
1642527410000|2022-01-18 17:36:50|127.8|125.6|127.8|125.6|127.8|125.6|127.8|125.6|0
1642527420000|2022-01-18 17:37:00|127.47|125.27|127.14|124.94|127.47|125.27|127.14|124.94|0
1642527430000|2022-01-18 17:37:10|127.33|125.13|127.23|125.03|127.42|125.22|127.23|125.03|0
1642527440000|2022-01-18 17:37:20|127.14|124.94|127.04|124.84|127.33|125.13|127.04|124.84|0
1642527450000|2022-01-18 17:37:30|126.95|124.75|127.04|124.84|127.04|124.84|126.95|124.75|0
1642527460000|2022-01-18 17:37:40|126.99|124.79|127.04|124.84|127.04|124.84|126.95|124.75|0
1642527470000|2022-01-18 17:37:50|126.95|124.75|126.95|124.75|126.95|124.75|126.95|124.75|0
1642527480000|2022-01-18 17:38:00|126.85|124.65|126.66|124.46|126.85|124.65|126.66|124.46|0
1642527490000|2022-01-18 17:38:10|126.57|124.37|126.47|124.27|126.66|124.46|126.47|124.27|0
1642527500000|2022-01-18 17:38:20|126.76|124.56|126.66|124.46|126.76|124.56|126.47|124.27|0
1642527510000|2022-01-18 17:38:30|126.57|124.37|126.76|124.56|126.76|124.56|126.57|124.37|0
1642527520000|2022-01-18 17:38:40|126.85|124.65|126.76|124.56|127.04|124.84|126.76|124.56|0
1642527530000|2022-01-18 17:38:50|126.85|124.65|126.57|124.37|126.95|124.75|126.57|124.37|0
1642527540000|2022-01-18 17:39:00|126.38|124.18|126.47|124.27|126.47|124.27|126.38|124.18|0
1642527550000|2022-01-18 17:39:10|126.38|124.18|126.85|124.65|126.85|124.65|126.38|124.18|0
1642527560000|2022-01-18 17:39:20|126.75|124.55|126.85|124.65|126.95|124.75|126.75|124.55|0
1642527570000|2022-01-18 17:39:30|126.66|124.46|126.56|124.36|126.66|124.46|126.56|124.36|0
1642527580000|2022-01-18 17:39:40|126.75|124.55|127.23|125.03|127.23|125.03|126.75|124.55|0
1642527590000|2022-01-18 17:39:50|127.14|124.94|126.94|124.74|127.14|124.94|126.94|124.74|0
1642527600000|2022-01-18 17:40:00|127.04|124.84|127.14|124.94|127.14|124.94|127.04|124.84|0
1642527610000|2022-01-18 17:40:10|127.23|125.03|127.23|125.03|127.42|125.22|127.23|125.03|0
1642527620000|2022-01-18 17:40:20|127.33|125.13|127.61|125.41|127.71|125.51|127.33|125.13|0
1642527630000|2022-01-18 17:40:30|127.52|125.32|127.42|125.22|127.52|125.32|127.37|125.17|0
1642527640000|2022-01-18 17:40:40|127.33|125.13|127.47|125.27|127.47|125.27|127.33|125.13|0
1642527650000|2022-01-18 17:40:50|127.52|125.32|127.47|125.27|127.52|125.32|127.42|125.22|0
1642527660000|2022-01-18 17:41:00|127.52|125.32|127.33|125.13|127.52|125.32|127.33|125.13|0
1642527670000|2022-01-18 17:41:10|127.52|125.32|127.61|125.41|127.61|125.41|127.52|125.32|0
1642527680000|2022-01-18 17:41:20|127.52|125.32|127.9|125.7|127.9|125.7|127.52|125.32|0
1642527690000|2022-01-18 17:41:30|127.99|125.79|127.99|125.79|128.18|125.98|127.99|125.79|0
1642527700000|2022-01-18 17:41:40|127.9|125.7|127.61|125.41|127.9|125.7|127.52|125.32|0
1642527710000|2022-01-18 17:41:50|127.52|125.32|128.09|125.89|128.09|125.89|127.52|125.32|0
1642527720000|2022-01-18 17:42:00|127.8|125.6|127.47|125.27|127.8|125.6|127.47|125.27|0
1642527730000|2022-01-18 17:42:10|127.61|125.41|127.52|125.32|127.71|125.51|127.52|125.32|0
1642527740000|2022-01-18 17:42:20|127.61|125.41|127.71|125.51|127.71|125.51|127.61|125.41|0
1642527750000|2022-01-18 17:42:30|127.61|125.41|127.52|125.32|127.61|125.41|127.52|125.32|0
1642527760000|2022-01-18 17:42:40|127.66|125.46|127.52|125.32|127.66|125.46|127.52|125.32|0
1642527770000|2022-01-18 17:42:50|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1642527780000|2022-01-18 17:43:00|127.52|125.32|127.61|125.41|127.61|125.41|127.52|125.32|0
1642527790000|2022-01-18 17:43:10|127.42|125.22|127.23|125.03|127.61|125.41|127.23|125.03|0
1642527800000|2022-01-18 17:43:20|127.32|125.12|127.32|125.12|127.42|125.22|127.32|125.12|0
1642527810000|2022-01-18 17:43:30|127.42|125.22|127.23|125.03|127.42|125.22|127.23|125.03|0
1642527820000|2022-01-18 17:43:40|127.13|124.93|127.23|125.03|127.23|125.03|127.13|124.93|0
1642527830000|2022-01-18 17:43:50|127.04|124.84|127.04|124.84|127.04|124.84|126.99|124.79|0
1642527840000|2022-01-18 17:44:00|127.13|124.93|127.04|124.84|127.13|124.93|127.04|124.84|0
1642527850000|2022-01-18 17:44:10|126.94|124.74|127.04|124.84|127.04|124.84|126.85|124.65|0
1642527860000|2022-01-18 17:44:20|126.94|124.74|126.85|124.65|126.94|124.74|126.85|124.65|0
1642527870000|2022-01-18 17:44:30|126.94|124.74|126.94|124.74|126.94|124.74|126.85|124.65|0
1642527880000|2022-01-18 17:44:40|126.89|124.69|126.94|124.74|126.94|124.74|126.85|124.65|0
1642527890000|2022-01-18 17:44:50|126.85|124.65|126.75|124.55|126.85|124.65|126.56|124.36|0
1642527900000|2022-01-18 17:45:00|126.66|124.46|126.94|124.74|126.94|124.74|126.56|124.36|0
1642527910000|2022-01-18 17:45:10|126.85|124.65|126.94|124.74|126.94|124.74|126.8|124.6|0
1642527920000|2022-01-18 17:45:20|126.75|124.55|126.85|124.65|126.85|124.65|126.75|124.55|0
1642527930000|2022-01-18 17:45:30|126.99|124.79|127.04|124.84|127.04|124.84|126.94|124.74|0
1642527940000|2022-01-18 17:45:40|126.94|124.74|127.04|124.84|127.04|124.84|126.94|124.74|0
1642527950000|2022-01-18 17:45:50|127.13|124.93|127.42|125.22|127.42|125.22|127.13|124.93|0
1642527960000|2022-01-18 17:46:00|127.32|125.12|126.85|124.65|127.32|125.12|126.85|124.65|0
1642527970000|2022-01-18 17:46:10|126.94|124.74|126.75|124.55|126.94|124.74|126.75|124.55|0
1642527980000|2022-01-18 17:46:20|126.66|124.46|126.75|124.55|126.85|124.65|126.66|124.46|0
1642527990000|2022-01-18 17:46:30|126.66|124.46|126.56|124.36|126.66|124.46|126.56|124.36|0
1642528000000|2022-01-18 17:46:40|126.47|124.27|126.66|124.46|126.75|124.55|126.47|124.27|0
1642528010000|2022-01-18 17:46:50|126.56|124.36|126.09|123.89|126.56|124.36|126.09|123.89|0
1642528020000|2022-01-18 17:47:00|125.9|123.7|125.43|123.23|125.9|123.7|125.43|123.23|0
1642528030000|2022-01-18 17:47:10|125.24|123.04|125.24|123.04|125.24|123.04|125.14|122.94|0
1642528040000|2022-01-18 17:47:20|125.28|123.08|125.33|123.13|125.33|123.13|125.14|122.94|0
1642528050000|2022-01-18 17:47:30|125.52|123.32|125.43|123.23|125.52|123.32|125.43|123.23|0
1642528060000|2022-01-18 17:47:40|125.8|123.6|125.71|123.51|125.8|123.6|125.71|123.51|0
1642528070000|2022-01-18 17:47:50|125.52|123.32|125.47|123.27|125.61|123.41|125.47|123.27|0
1642528080000|2022-01-18 17:48:00|125.52|123.32|125.42|123.22|125.52|123.32|125.42|123.22|0
1642528090000|2022-01-18 17:48:10|125.61|123.41|125.33|123.13|125.61|123.41|125.33|123.13|0
1642528100000|2022-01-18 17:48:20|125.24|123.04|124.95|122.75|125.24|123.04|124.95|122.75|0
1642528110000|2022-01-18 17:48:30|124.67|122.47|124.95|122.75|124.95|122.75|124.58|122.38|0
1642528120000|2022-01-18 17:48:40|125.05|122.85|124.95|122.75|125.05|122.85|124.86|122.66|0
1642528130000|2022-01-18 17:48:50|124.77|122.57|124.77|122.57|124.77|122.57|124.72|122.52|0
1642528140000|2022-01-18 17:49:00|124.95|122.75|124.77|122.57|124.95|122.75|124.77|122.57|0
1642528150000|2022-01-18 17:49:10|124.86|122.66|125.14|122.94|125.14|122.94|124.86|122.66|0
1642528160000|2022-01-18 17:49:20|125.05|122.85|125.33|123.13|125.42|123.22|125.05|122.85|0
1642528170000|2022-01-18 17:49:30|125.24|123.04|124.67|122.47|125.24|123.04|124.67|122.47|0
1642528180000|2022-01-18 17:49:40|124.86|122.66|124.67|122.47|124.86|122.66|124.67|122.47|0
1642528190000|2022-01-18 17:49:50|124.86|122.66|124.76|122.56|124.86|122.66|124.76|122.56|0
1642528200000|2022-01-18 17:50:00|125.05|122.85|124.86|122.66|125.05|122.85|124.86|122.66|0
1642528210000|2022-01-18 17:50:10|124.76|122.56|124.76|122.56|124.76|122.56|124.53|122.33|0
1642528220000|2022-01-18 17:50:20|124.58|122.38|124.67|122.47|124.67|122.47|124.58|122.38|0
1642528230000|2022-01-18 17:50:30|124.58|122.38|124.58|122.38|124.58|122.38|124.48|122.28|0
1642528240000|2022-01-18 17:50:40|124.39|122.19|124.58|122.38|124.58|122.38|124.39|122.19|0
1642528250000|2022-01-18 17:50:50|124.67|122.47|124.76|122.56|124.76|122.56|124.67|122.47|0
1642528260000|2022-01-18 17:51:00|124.95|122.75|125.71|123.51|125.71|123.51|124.95|122.75|0
1642528270000|2022-01-18 17:51:10|125.61|123.41|125.33|123.13|125.61|123.41|125.23|123.03|0
1642528280000|2022-01-18 17:51:20|125.23|123.03|125.33|123.13|125.42|123.22|125.23|123.03|0
1642528290000|2022-01-18 17:51:30|125.61|123.41|125.61|123.41|125.71|123.51|125.61|123.41|0
1642528300000|2022-01-18 17:51:40|125.71|123.51|125.52|123.32|125.71|123.51|125.52|123.32|0
1642528310000|2022-01-18 17:51:50|125.61|123.41|125.99|123.79|125.99|123.79|125.61|123.41|0
1642528320000|2022-01-18 17:52:00|125.71|123.51|125.23|123.03|125.71|123.51|125.23|123.03|0
1642528330000|2022-01-18 17:52:10|125.42|123.22|125.05|122.85|125.42|123.22|124.95|122.75|0
1642528340000|2022-01-18 17:52:20|125.23|123.03|125.33|123.13|125.52|123.32|125.23|123.03|0
1642528350000|2022-01-18 17:52:30|125.42|123.22|125.71|123.51|125.71|123.51|125.33|123.13|0
1642528360000|2022-01-18 17:52:40|125.8|123.6|125.99|123.79|126.08|123.88|125.8|123.6|0
1642528370000|2022-01-18 17:52:50|125.9|123.7|125.42|123.22|125.9|123.7|125.42|123.22|0
1642528380000|2022-01-18 17:53:00|125.52|123.32|125.42|123.22|125.61|123.41|125.42|123.22|0
1642528390000|2022-01-18 17:53:10|125.52|123.32|125.42|123.22|125.61|123.41|125.33|123.13|0
1642528400000|2022-01-18 17:53:20|125.33|123.13|125.42|123.22|125.42|123.22|125.23|123.03|0
1642528410000|2022-01-18 17:53:30|125.23|123.03|125.14|122.94|125.33|123.13|125.14|122.94|0
1642528420000|2022-01-18 17:53:40|124.86|122.66|124.76|122.56|124.86|122.66|124.67|122.47|0
1642528430000|2022-01-18 17:53:50|124.67|122.47|124.29|122.09|124.67|122.47|124.29|122.09|0
1642528440000|2022-01-18 17:54:00|124.48|122.28|124.29|122.09|124.48|122.28|124.29|122.09|0
1642528450000|2022-01-18 17:54:10|124.48|122.28|124.39|122.19|124.48|122.28|124.39|122.19|0
1642528460000|2022-01-18 17:54:20|124.34|122.14|124.39|122.19|124.39|122.19|124.2|122|0
1642528470000|2022-01-18 17:54:30|124.29|122.09|124.39|122.19|124.39|122.19|124.2|122|0
1642528480000|2022-01-18 17:54:40|124.48|122.28|124.39|122.19|124.48|122.28|124.39|122.19|0
1642528490000|2022-01-18 17:54:50|124.29|122.09|124.39|122.19|124.39|122.19|124.2|122|0
1642528500000|2022-01-18 17:55:00|124.48|122.28|124.29|122.09|124.48|122.28|124.29|122.09|0
1642528510000|2022-01-18 17:55:10|124.11|121.91|124.11|121.91|124.11|121.91|124.11|121.91|0
1642528520000|2022-01-18 17:55:20|124.2|122|124.11|121.91|124.2|122|124.11|121.91|0
1642528530000|2022-01-18 17:55:30|124.2|122|124.2|122|124.2|122|124.2|122|0
1642528540000|2022-01-18 17:55:40|124.1|121.9|123.92|121.72|124.1|121.9|123.82|121.62|0
1642528550000|2022-01-18 17:55:50|124.01|121.81|124.2|122|124.2|122|124.01|121.81|0
1642528560000|2022-01-18 17:56:00|124.48|122.28|125.14|122.94|125.14|122.94|124.48|122.28|0
1642528570000|2022-01-18 17:56:10|125.04|122.84|125.14|122.94|125.14|122.94|125.04|122.84|0
1642528580000|2022-01-18 17:56:20|125.23|123.03|125.23|123.03|125.23|123.03|125.18|122.98|0
1642528590000|2022-01-18 17:56:30|125.04|122.84|124.95|122.75|125.14|122.94|124.76|122.56|0
1642528600000|2022-01-18 17:56:40|124.86|122.66|125.04|122.84|125.04|122.84|124.86|122.66|0
1642528610000|2022-01-18 17:56:50|125.14|122.94|125.33|123.13|125.33|123.13|125.14|122.94|0
1642528620000|2022-01-18 17:57:00|125.23|123.03|125.23|123.03|125.23|123.03|125.14|122.94|0
1642528630000|2022-01-18 17:57:10|125.04|122.84|125.04|122.84|125.04|122.84|124.86|122.66|0
1642528640000|2022-01-18 17:57:20|124.95|122.75|124.95|122.75|125.04|122.84|124.86|122.66|0
1642528650000|2022-01-18 17:57:30|124.86|122.66|124.95|122.75|124.95|122.75|124.76|122.56|0
1642528660000|2022-01-18 17:57:40|124.86|122.66|124.67|122.47|124.86|122.66|124.67|122.47|0
1642528670000|2022-01-18 17:57:50|124.57|122.37|124.39|122.19|124.57|122.37|124.39|122.19|0
1642528680000|2022-01-18 17:58:00|124.57|122.37|124.57|122.37|124.57|122.37|124.57|122.37|0
1642528690000|2022-01-18 17:58:10|124.67|122.47|124.57|122.37|124.67|122.47|124.57|122.37|0
1642528700000|2022-01-18 17:58:20|124.76|122.56|124.57|122.37|124.76|122.56|124.57|122.37|0
1642528710000|2022-01-18 17:58:30|124.67|122.47|124.85|122.65|124.85|122.65|124.67|122.47|0
1642528720000|2022-01-18 17:58:40|124.95|122.75|124.95|122.75|124.95|122.75|124.95|122.75|0
1642528730000|2022-01-18 17:58:50|124.76|122.56|124.57|122.37|124.76|122.56|124.57|122.37|0
1642528740000|2022-01-18 17:59:00|124.48|122.28|124.38|122.18|124.48|122.28|124.38|122.18|0
1642528750000|2022-01-18 17:59:10|124.48|122.28|124.57|122.37|124.57|122.37|124.38|122.18|0
1642528760000|2022-01-18 17:59:20|124.29|122.09|124.38|122.18|124.38|122.18|124.2|122|0
1642528770000|2022-01-18 17:59:30|124.29|122.09|124.2|122|124.29|122.09|124.2|122|0
1642528780000|2022-01-18 17:59:40|124.1|121.9|123.92|121.72|124.1|121.9|123.92|121.72|0
1642528790000|2022-01-18 17:59:50|123.73|121.53|123.82|121.62|123.82|121.62|123.54|121.34|0
1642528800000|2022-01-18 18:00:00|123.73|121.53|123.54|121.34|123.73|121.53|123.54|121.34|0
1642528810000|2022-01-18 18:00:10|123.63|121.43|123.73|121.53|123.73|121.53|123.54|121.34|0
1642528820000|2022-01-18 18:00:20|123.82|121.62|123.73|121.53|123.82|121.62|123.63|121.43|0
1642528830000|2022-01-18 18:00:30|123.82|121.62|123.77|121.57|123.82|121.62|123.59|121.39|0
1642528840000|2022-01-18 18:00:40|123.73|121.53|123.92|121.72|123.92|121.72|123.73|121.53|0
1642528850000|2022-01-18 18:00:50|123.82|121.62|123.92|121.72|124.01|121.81|123.82|121.62|0
1642528860000|2022-01-18 18:01:00|123.82|121.62|123.92|121.72|123.92|121.72|123.82|121.62|0
1642528870000|2022-01-18 18:01:10|124.1|121.9|124.1|121.9|124.1|121.9|124.1|121.9|0
1642528880000|2022-01-18 18:01:20|124.05|121.85|124.2|122|124.29|122.09|124.05|121.85|0
1642528890000|2022-01-18 18:01:30|124.1|121.9|124.1|121.9|124.29|122.09|124.1|121.9|0
1642528900000|2022-01-18 18:01:40|124.01|121.81|124.01|121.81|124.01|121.81|123.91|121.71|0
1642528910000|2022-01-18 18:01:50|123.82|121.62|123.63|121.43|123.82|121.62|123.63|121.43|0
1642528920000|2022-01-18 18:02:00|123.45|121.25|123.45|121.25|123.45|121.25|123.35|121.15|0
1642528930000|2022-01-18 18:02:10|123.35|121.15|123.17|120.97|123.35|121.15|123.17|120.97|0
1642528940000|2022-01-18 18:02:20|123.07|120.87|123.26|121.06|123.26|121.06|123.07|120.87|0
1642528950000|2022-01-18 18:02:30|123.35|121.15|123.17|120.97|123.35|121.15|123.17|120.97|0
1642528960000|2022-01-18 18:02:40|123.26|121.06|123.07|120.87|123.26|121.06|123.07|120.87|0
1642528970000|2022-01-18 18:02:50|122.98|120.78|122.89|120.69|122.98|120.78|122.89|120.69|0
1642528980000|2022-01-18 18:03:00|122.79|120.59|122.79|120.59|122.89|120.69|122.79|120.59|0
1642528990000|2022-01-18 18:03:10|122.89|120.69|122.79|120.59|122.89|120.69|122.79|120.59|0
1642529000000|2022-01-18 18:03:20|122.7|120.5|122.79|120.59|122.79|120.59|122.7|120.5|0
1642529010000|2022-01-18 18:03:30|122.98|120.78|123.35|121.15|123.35|121.15|122.98|120.78|0
1642529020000|2022-01-18 18:03:40|123.45|121.25|123.45|121.25|123.63|121.43|123.45|121.25|0
1642529030000|2022-01-18 18:03:50|123.73|121.53|123.82|121.62|123.82|121.62|123.63|121.43|0
1642529040000|2022-01-18 18:04:00|124.01|121.81|124.1|121.9|124.1|121.9|123.82|121.62|0
1642529050000|2022-01-18 18:04:10|124.19|121.99|124.15|121.95|124.19|121.99|124.1|121.9|0
1642529060000|2022-01-18 18:04:20|124.19|121.99|124.57|122.37|124.57|122.37|124.19|121.99|0
1642529070000|2022-01-18 18:04:30|124.29|122.09|124.1|121.9|124.29|122.09|124.1|121.9|0
1642529080000|2022-01-18 18:04:40|124.01|121.81|123.82|121.62|124.01|121.81|123.82|121.62|0
1642529090000|2022-01-18 18:04:50|123.91|121.71|123.73|121.53|123.91|121.71|123.73|121.53|0
1642529100000|2022-01-18 18:05:00|123.63|121.43|123.49|121.29|123.63|121.43|123.49|121.29|0
1642529110000|2022-01-18 18:05:10|123.4|121.2|123.54|121.34|123.54|121.34|123.26|121.06|0
1642529120000|2022-01-18 18:05:20|123.45|121.25|123.26|121.06|123.45|121.25|123.17|120.97|0
1642529130000|2022-01-18 18:05:30|123.17|120.97|123.35|121.15|123.35|121.15|123.17|120.97|0
1642529140000|2022-01-18 18:05:40|123.45|121.25|123.26|121.06|123.45|121.25|123.26|121.06|0
1642529150000|2022-01-18 18:05:50|123.17|120.97|123.07|120.87|123.26|121.06|123.07|120.87|0
1642529160000|2022-01-18 18:06:00|123.35|121.15|123.17|120.97|123.35|121.15|123.07|120.87|0
1642529170000|2022-01-18 18:06:10|123.26|121.06|123.26|121.06|123.35|121.15|123.26|121.06|0
1642529180000|2022-01-18 18:06:20|123.35|121.15|123.17|120.97|123.35|121.15|123.07|120.87|0
1642529190000|2022-01-18 18:06:30|123.07|120.87|122.98|120.78|123.12|120.92|122.98|120.78|0
1642529200000|2022-01-18 18:06:40|122.89|120.69|122.98|120.78|122.98|120.78|122.89|120.69|0
1642529210000|2022-01-18 18:06:50|123.07|120.87|122.89|120.69|123.07|120.87|122.89|120.69|0
1642529220000|2022-01-18 18:07:00|122.98|120.78|123.17|120.97|123.17|120.97|122.98|120.78|0
1642529230000|2022-01-18 18:07:10|123.26|121.06|123.54|121.34|123.54|121.34|123.26|121.06|0
1642529240000|2022-01-18 18:07:20|123.73|121.53|123.77|121.57|123.82|121.62|123.73|121.53|0
1642529250000|2022-01-18 18:07:30|123.82|121.62|123.91|121.71|123.91|121.71|123.63|121.43|0
1642529260000|2022-01-18 18:07:40|124.01|121.81|123.91|121.71|124.01|121.81|123.91|121.71|0
1642529270000|2022-01-18 18:07:50|124.01|121.81|124.01|121.81|124.05|121.85|124.01|121.81|0
1642529280000|2022-01-18 18:08:00|124.1|121.9|124.19|121.99|124.19|121.99|124.01|121.81|0
1642529290000|2022-01-18 18:08:10|124.1|121.9|123.82|121.62|124.1|121.9|123.77|121.57|0
1642529300000|2022-01-18 18:08:20|123.91|121.71|124.1|121.9|124.1|121.9|123.91|121.71|0
1642529310000|2022-01-18 18:08:30|124.05|121.85|124.1|121.9|124.1|121.9|124.01|121.81|0
1642529320000|2022-01-18 18:08:40|124.01|121.81|123.91|121.71|124.01|121.81|123.91|121.71|0
1642529330000|2022-01-18 18:08:50|124.01|121.81|124.19|121.99|124.19|121.99|124.01|121.81|0
1642529340000|2022-01-18 18:09:00|124.1|121.9|124.05|121.85|124.1|121.9|124.01|121.81|0
1642529350000|2022-01-18 18:09:10|124.01|121.81|124.05|121.85|124.05|121.85|124.01|121.81|0
1642529360000|2022-01-18 18:09:20|124.1|121.9|124.01|121.81|124.1|121.9|123.91|121.71|0
1642529370000|2022-01-18 18:09:30|124.19|121.99|124.29|122.09|124.29|122.09|124.19|121.99|0
1642529380000|2022-01-18 18:09:40|124.38|122.18|125.04|122.84|125.04|122.84|124.38|122.18|0
1642529400000|2022-01-18 18:10:00|124.85|122.65|124.66|122.46|124.85|122.65|124.38|122.18|0
1642529410000|2022-01-18 18:10:10|125.04|122.84|125.32|123.12|125.42|123.22|125.04|122.84|0
1642529420000|2022-01-18 18:10:20|125.23|123.03|125.23|123.03|125.23|123.03|125.13|122.93|0
1642529430000|2022-01-18 18:10:30|125.13|122.93|125.13|122.93|125.23|123.03|125.13|122.93|0
1642529440000|2022-01-18 18:10:40|125.04|122.84|125.23|123.03|125.32|123.12|124.94|122.74|0
1642529450000|2022-01-18 18:10:50|125.32|123.12|124.94|122.74|125.32|123.12|124.85|122.65|0
1642529460000|2022-01-18 18:11:00|125.04|122.84|124.76|122.56|125.04|122.84|124.76|122.56|0
1642529470000|2022-01-18 18:11:10|124.66|122.46|124.61|122.41|124.66|122.46|124.57|122.37|0
1642529480000|2022-01-18 18:11:20|124.57|122.37|124.76|122.56|124.76|122.56|124.57|122.37|0
1642529490000|2022-01-18 18:11:30|124.66|122.46|125.04|122.84|125.04|122.84|124.66|122.46|0
1642529500000|2022-01-18 18:11:40|125.23|123.03|125.32|123.12|125.32|123.12|125.23|123.03|0
1642529510000|2022-01-18 18:11:50|125.23|123.03|124.85|122.65|125.41|123.21|124.85|122.65|0
1642529520000|2022-01-18 18:12:00|125.13|122.93|124.94|122.74|125.13|122.93|124.94|122.74|0
1642529530000|2022-01-18 18:12:10|125.04|122.84|125.04|122.84|125.04|122.84|125.04|122.84|0
1642529540000|2022-01-18 18:12:20|124.94|122.74|124.94|122.74|125.04|122.84|124.94|122.74|0
1642529550000|2022-01-18 18:12:30|124.89|122.69|124.75|122.55|124.89|122.69|124.75|122.55|0
1642529560000|2022-01-18 18:12:40|124.85|122.65|124.66|122.46|124.85|122.65|124.66|122.46|0
1642529570000|2022-01-18 18:12:50|124.75|122.55|124.85|122.65|124.94|122.74|124.75|122.55|0
1642529580000|2022-01-18 18:13:00|124.94|122.74|125.13|122.93|125.13|122.93|124.94|122.74|0
1642529590000|2022-01-18 18:13:10|125.23|123.03|125.23|123.03|125.23|123.03|125.13|122.93|0
1642529600000|2022-01-18 18:13:20|125.04|122.84|124.85|122.65|125.04|122.84|124.85|122.65|0
1642529610000|2022-01-18 18:13:30|124.94|122.74|125.04|122.84|125.04|122.84|124.94|122.74|0
1642529620000|2022-01-18 18:13:40|124.94|122.74|125.04|122.84|125.13|122.93|124.94|122.74|0
1642529630000|2022-01-18 18:13:50|125.32|123.12|125.6|123.4|125.6|123.4|125.32|123.12|0
1642529640000|2022-01-18 18:14:00|125.89|123.69|126.08|123.88|126.17|123.97|125.89|123.69|0
1642529650000|2022-01-18 18:14:10|126.22|124.02|126.26|124.06|126.26|124.06|126.08|123.88|0
1642529660000|2022-01-18 18:14:20|125.89|123.69|126.08|123.88|126.26|124.06|125.89|123.69|0
1642529670000|2022-01-18 18:14:30|126.26|124.06|126.36|124.16|126.45|124.25|126.26|124.06|0
1642529680000|2022-01-18 18:14:40|126.26|124.06|126.22|124.02|126.26|124.06|126.17|123.97|0
1642529690000|2022-01-18 18:14:50|126.26|124.06|126.17|123.97|126.26|124.06|126.07|123.87|0
1642529700000|2022-01-18 18:15:00|126.07|123.87|126.07|123.87|126.07|123.87|125.89|123.69|0
1642529710000|2022-01-18 18:15:10|125.98|123.78|125.7|123.5|125.98|123.78|125.51|123.31|0
1642529720000|2022-01-18 18:15:20|125.6|123.4|125.6|123.4|125.6|123.4|125.6|123.4|0
1642529730000|2022-01-18 18:15:30|125.41|123.21|125.89|123.69|125.89|123.69|125.41|123.21|0
1642529740000|2022-01-18 18:15:40|126.07|123.87|126.17|123.97|126.17|123.97|125.98|123.78|0
1642529750000|2022-01-18 18:15:50|126.45|124.25|126.45|124.25|126.45|124.25|126.36|124.16|0
1642529760000|2022-01-18 18:16:00|126.36|124.16|126.36|124.16|126.36|124.16|126.17|123.97|0
1642529770000|2022-01-18 18:16:10|126.45|124.25|126.55|124.35|126.55|124.35|126.26|124.06|0
1642529780000|2022-01-18 18:16:20|126.45|124.25|126.55|124.35|126.55|124.35|126.45|124.25|0
1642529790000|2022-01-18 18:16:30|126.36|124.16|126.36|124.16|126.36|124.16|126.36|124.16|0
1642529800000|2022-01-18 18:16:40|126.26|124.06|126.07|123.87|126.26|124.06|126.07|123.87|0
1642529810000|2022-01-18 18:16:50|126.26|124.06|126.07|123.87|126.26|124.06|126.07|123.87|0
1642529820000|2022-01-18 18:17:00|126.17|123.97|126.17|123.97|126.17|123.97|126.17|123.97|0
1642529830000|2022-01-18 18:17:10|126.26|124.06|126.74|124.54|126.74|124.54|126.26|124.06|0
1642529840000|2022-01-18 18:17:20|126.88|124.68|126.64|124.44|126.88|124.68|126.55|124.35|0
1642529850000|2022-01-18 18:17:30|126.55|124.35|126.64|124.44|126.64|124.44|126.55|124.35|0
1642529860000|2022-01-18 18:17:40|126.55|124.35|126.83|124.63|126.83|124.63|126.36|124.16|0
1642529870000|2022-01-18 18:17:50|126.74|124.54|126.74|124.54|126.74|124.54|126.74|124.54|0
1642529880000|2022-01-18 18:18:00|126.64|124.44|126.64|124.44|126.64|124.44|126.55|124.35|0
1642529890000|2022-01-18 18:18:10|126.55|124.35|126.55|124.35|126.55|124.35|126.55|124.35|0
1642529900000|2022-01-18 18:18:20|126.64|124.44|127.02|124.82|127.02|124.82|126.64|124.44|0
1642529910000|2022-01-18 18:18:30|127.12|124.92|127.5|125.3|127.5|125.3|127.12|124.92|0
1642529920000|2022-01-18 18:18:40|127.4|125.2|127.31|125.11|127.4|125.2|127.31|125.11|0
1642529930000|2022-01-18 18:18:50|127.12|124.92|126.93|124.73|127.12|124.92|126.93|124.73|0
1642529940000|2022-01-18 18:19:00|127.02|124.82|127.02|124.82|127.02|124.82|126.93|124.73|0
1642529950000|2022-01-18 18:19:10|126.93|124.73|126.55|124.35|126.93|124.73|126.55|124.35|0
1642529960000|2022-01-18 18:19:20|126.45|124.25|126.45|124.25|126.64|124.44|126.45|124.25|0
1642529970000|2022-01-18 18:19:30|126.55|124.35|126.45|124.25|126.55|124.35|126.45|124.25|0
1642529980000|2022-01-18 18:19:40|126.36|124.16|126.55|124.35|126.55|124.35|126.36|124.16|0
1642529990000|2022-01-18 18:19:50|126.36|124.16|126.55|124.35|126.55|124.35|126.36|124.16|0
1642530000000|2022-01-18 18:20:00|126.36|124.16|126.45|124.25|126.55|124.35|126.36|124.16|0
1642530010000|2022-01-18 18:20:10|126.36|124.16|126.17|123.97|126.36|124.16|126.12|123.92|0
1642530020000|2022-01-18 18:20:20|126.07|123.87|126.17|123.97|126.17|123.97|126.07|123.87|0
1642530030000|2022-01-18 18:20:30|126.07|123.87|126.17|123.97|126.26|124.06|126.07|123.87|0
1642530040000|2022-01-18 18:20:40|125.93|123.73|125.69|123.49|125.98|123.78|125.69|123.49|0
1642530050000|2022-01-18 18:20:50|125.6|123.4|125.6|123.4|125.6|123.4|125.5|123.3|0
1642530060000|2022-01-18 18:21:00|125.41|123.21|125.32|123.12|125.41|123.21|125.32|123.12|0
1642530070000|2022-01-18 18:21:10|125.22|123.02|124.94|122.74|125.22|123.02|124.94|122.74|0
1642530080000|2022-01-18 18:21:20|124.84|122.64|124.75|122.55|124.84|122.64|124.66|122.46|0
1642530090000|2022-01-18 18:21:30|124.84|122.64|124.66|122.46|124.84|122.64|124.66|122.46|0
1642530100000|2022-01-18 18:21:40|124.56|122.36|124.37|122.17|124.56|122.36|124.37|122.17|0
1642530110000|2022-01-18 18:21:50|124.28|122.08|124.19|121.99|124.28|122.08|124.19|121.99|0
1642530120000|2022-01-18 18:22:00|124.28|122.08|124.19|121.99|124.28|122.08|124.19|121.99|0
1642530130000|2022-01-18 18:22:10|124|121.8|124|121.8|124.09|121.89|124|121.8|0
1642530140000|2022-01-18 18:22:20|123.91|121.71|123.72|121.52|123.91|121.71|123.72|121.52|0
1642530150000|2022-01-18 18:22:30|123.63|121.43|124.14|121.94|124.19|121.99|123.63|121.43|0
1642530160000|2022-01-18 18:22:40|124.09|121.89|124.09|121.89|124.19|121.99|124.09|121.89|0
1642530170000|2022-01-18 18:22:50|124.19|121.99|124.19|121.99|124.19|121.99|124.09|121.89|0
1642530180000|2022-01-18 18:23:00|124.28|122.08|124.37|122.17|124.37|122.17|124.28|122.08|0
1642530190000|2022-01-18 18:23:10|124.47|122.27|124.09|121.89|124.47|122.27|124.09|121.89|0
1642530200000|2022-01-18 18:23:20|124.19|121.99|124.28|122.08|124.28|122.08|124.19|121.99|0
1642530210000|2022-01-18 18:23:30|124.09|121.89|124.19|121.99|124.19|121.99|124.09|121.89|0
1642530220000|2022-01-18 18:23:40|124.09|121.89|124.19|121.99|124.19|121.99|124.09|121.89|0
1642530230000|2022-01-18 18:23:50|124.28|122.08|124.19|121.99|124.37|122.17|124.19|121.99|0
1642530240000|2022-01-18 18:24:00|124.28|122.08|124.19|121.99|124.28|122.08|124.19|121.99|0
1642530250000|2022-01-18 18:24:10|124.37|122.17|124.19|121.99|124.37|122.17|124.19|121.99|0
1642530260000|2022-01-18 18:24:20|124.28|122.08|124|121.8|124.28|122.08|124|121.8|0
1642530270000|2022-01-18 18:24:30|124.09|121.89|124.19|121.99|124.19|121.99|124.09|121.89|0
1642530280000|2022-01-18 18:24:40|124.32|122.12|124.19|121.99|124.32|122.12|124.09|121.89|0
1642530290000|2022-01-18 18:24:50|124.28|122.08|124.19|121.99|124.28|122.08|124.19|121.99|0
1642530300000|2022-01-18 18:25:00|124.37|122.17|124.09|121.89|124.37|122.17|124.09|121.89|0
1642530310000|2022-01-18 18:25:10|124|121.8|123.9|121.7|124|121.8|123.9|121.7|0
1642530320000|2022-01-18 18:25:20|123.72|121.52|123.62|121.42|123.81|121.61|123.62|121.42|0
1642530330000|2022-01-18 18:25:30|123.53|121.33|123.53|121.33|123.62|121.42|123.53|121.33|0
1642530340000|2022-01-18 18:25:40|123.44|121.24|123.53|121.33|123.53|121.33|123.44|121.24|0
1642530350000|2022-01-18 18:25:50|123.44|121.24|123.53|121.33|123.53|121.33|123.44|121.24|0
1642530360000|2022-01-18 18:26:00|123.62|121.42|123.62|121.42|123.62|121.42|123.62|121.42|0
1642530370000|2022-01-18 18:26:10|123.72|121.52|123.9|121.7|123.9|121.7|123.72|121.52|0
1642530380000|2022-01-18 18:26:20|123.81|121.61|123.81|121.61|123.9|121.7|123.72|121.52|0
1642530390000|2022-01-18 18:26:30|123.62|121.42|123.72|121.52|123.72|121.52|123.62|121.42|0
1642530400000|2022-01-18 18:26:40|123.57|121.37|123.34|121.14|123.57|121.37|123.34|121.14|0
1642530410000|2022-01-18 18:26:50|123.72|121.52|124|121.8|124|121.8|123.72|121.52|0
1642530420000|2022-01-18 18:27:00|124.37|122.17|124.37|122.17|124.47|122.27|124.37|122.17|0
1642530430000|2022-01-18 18:27:10|124.47|122.27|124.28|122.08|124.47|122.27|124.28|122.08|0
1642530440000|2022-01-18 18:27:20|124.37|122.17|124.32|122.12|124.37|122.17|124.28|122.08|0
1642530450000|2022-01-18 18:27:30|124.28|122.08|124.37|122.17|124.47|122.27|124.18|121.98|0
1642530460000|2022-01-18 18:27:40|124.18|121.98|124.37|122.17|124.47|122.27|124.18|121.98|0
1642530470000|2022-01-18 18:27:50|124.28|122.08|124.37|122.17|124.37|122.17|124.28|122.08|0
1642530480000|2022-01-18 18:28:00|124.28|122.08|123.81|121.61|124.28|122.08|123.81|121.61|0
1642530490000|2022-01-18 18:28:10|123.72|121.52|123.62|121.42|123.72|121.52|123.62|121.42|0
1642530500000|2022-01-18 18:28:20|123.67|121.47|123.9|121.7|123.9|121.7|123.67|121.47|0
1642530510000|2022-01-18 18:28:30|124|121.8|123.81|121.61|124|121.8|123.81|121.61|0
1642530520000|2022-01-18 18:28:40|123.72|121.52|123.81|121.61|123.9|121.7|123.72|121.52|0
1642530530000|2022-01-18 18:28:50|123.9|121.7|123.85|121.65|123.9|121.7|123.85|121.65|0
1642530540000|2022-01-18 18:29:00|123.81|121.61|124.28|122.08|124.28|122.08|123.81|121.61|0
1642530550000|2022-01-18 18:29:10|124.18|121.98|124.09|121.89|124.18|121.98|124.09|121.89|0
1642530560000|2022-01-18 18:29:20|124|121.8|124.56|122.36|124.56|122.36|124|121.8|0
1642530570000|2022-01-18 18:29:30|124.65|122.45|124.94|122.74|124.94|122.74|124.6|122.4|0
1642530580000|2022-01-18 18:29:40|125.03|122.83|124.84|122.64|125.03|122.83|124.65|122.45|0
1642530590000|2022-01-18 18:29:50|124.94|122.74|124.84|122.64|125.03|122.83|124.84|122.64|0
1642530600000|2022-01-18 18:30:00|124.75|122.55|124.56|122.36|124.75|122.55|124.46|122.26|0
1642530610000|2022-01-18 18:30:10|124.46|122.26|124.84|122.64|124.84|122.64|124.46|122.26|0
1642530620000|2022-01-18 18:30:20|124.75|122.55|124.93|122.73|125.22|123.02|124.75|122.55|0
1642530630000|2022-01-18 18:30:30|125.12|122.92|125.22|123.02|125.31|123.11|125.12|122.92|0
1642530640000|2022-01-18 18:30:40|125.12|122.92|125.31|123.11|125.31|123.11|125.12|122.92|0
1642530650000|2022-01-18 18:30:50|125.41|123.21|125.22|123.02|125.41|123.21|125.22|123.02|0
1642530660000|2022-01-18 18:31:00|125.31|123.11|125.31|123.11|125.5|123.3|125.31|123.11|0
1642530670000|2022-01-18 18:31:10|125.22|123.02|125.12|122.92|125.22|123.02|125.12|122.92|0
1642530680000|2022-01-18 18:31:20|125.03|122.83|125.31|123.11|125.31|123.11|125.03|122.83|0
1642530690000|2022-01-18 18:31:30|125.03|122.83|124.93|122.73|125.03|122.83|124.84|122.64|0
1642530700000|2022-01-18 18:31:40|124.84|122.64|124.84|122.64|124.84|122.64|124.79|122.59|0
1642530710000|2022-01-18 18:31:50|124.93|122.73|124.75|122.55|124.93|122.73|124.65|122.45|0
1642530720000|2022-01-18 18:32:00|124.65|122.45|124.84|122.64|124.84|122.64|124.65|122.45|0
1642530730000|2022-01-18 18:32:10|124.75|122.55|124.37|122.17|124.75|122.55|124.37|122.17|0
1642530740000|2022-01-18 18:32:20|124.28|122.08|124.09|121.89|124.28|122.08|124.09|121.89|0
1642530750000|2022-01-18 18:32:30|123.9|121.7|123.9|121.7|123.9|121.7|123.9|121.7|0
1642530760000|2022-01-18 18:32:40|124.09|121.89|123.99|121.79|124.09|121.89|123.99|121.79|0
1642530770000|2022-01-18 18:32:50|124.09|121.89|124.09|121.89|124.09|121.89|124.09|121.89|0
1642530780000|2022-01-18 18:33:00|124.18|121.98|123.81|121.61|124.18|121.98|123.81|121.61|0
1642530790000|2022-01-18 18:33:10|123.9|121.7|124.18|121.98|124.18|121.98|123.81|121.61|0
1642530800000|2022-01-18 18:33:20|124.09|121.89|124.37|122.17|124.37|122.17|124.09|121.89|0
1642530810000|2022-01-18 18:33:30|124.56|122.36|124.37|122.17|124.56|122.36|124.37|122.17|0
1642530820000|2022-01-18 18:33:40|124.28|122.08|124.41|122.21|124.41|122.21|124.18|121.98|0
1642530830000|2022-01-18 18:33:50|124.56|122.36|124.65|122.45|124.65|122.45|124.46|122.26|0
1642530840000|2022-01-18 18:34:00|124.75|122.55|124.56|122.36|124.75|122.55|124.56|122.36|0
1642530850000|2022-01-18 18:34:10|124.46|122.26|124.46|122.26|124.46|122.26|124.37|122.17|0
1642530860000|2022-01-18 18:34:20|124.75|122.55|124.93|122.73|124.93|122.73|124.75|122.55|0
1642530870000|2022-01-18 18:34:30|125.03|122.83|125.22|123.02|125.31|123.11|125.03|122.83|0
1642530880000|2022-01-18 18:34:40|125.17|122.97|125.31|123.11|125.4|123.2|125.12|122.92|0
1642530890000|2022-01-18 18:34:50|125.22|123.02|125.4|123.2|125.4|123.2|125.22|123.02|0
1642530900000|2022-01-18 18:35:00|125.31|123.11|125.31|123.11|125.31|123.11|125.22|123.02|0
1642530910000|2022-01-18 18:35:10|125.69|123.49|126.07|123.87|126.07|123.87|125.69|123.49|0
1642530920000|2022-01-18 18:35:20|126.26|124.06|125.97|123.77|126.26|124.06|125.97|123.77|0
1642530930000|2022-01-18 18:35:30|126.07|123.87|126.16|123.96|126.16|123.96|125.69|123.49|0
1642530940000|2022-01-18 18:35:40|126.35|124.15|125.97|123.77|126.35|124.15|125.97|123.77|0
1642530950000|2022-01-18 18:35:50|126.07|123.87|126.26|124.06|126.26|124.06|126.07|123.87|0
1642530960000|2022-01-18 18:36:00|126.16|123.96|126.63|124.43|126.63|124.43|126.16|123.96|0
1642530970000|2022-01-18 18:36:10|126.25|124.05|126.35|124.15|126.44|124.24|126.25|124.05|0
1642530980000|2022-01-18 18:36:20|126.25|124.05|126.25|124.05|126.35|124.15|126.25|124.05|0
1642530990000|2022-01-18 18:36:30|126.16|123.96|126.25|124.05|126.25|124.05|126.07|123.87|0
1642531000000|2022-01-18 18:36:40|126.3|124.1|126.25|124.05|126.3|124.1|126.25|124.05|0
1642531010000|2022-01-18 18:36:50|126.16|123.96|126.07|123.87|126.16|123.96|126.07|123.87|0
1642531020000|2022-01-18 18:37:00|125.88|123.68|125.5|123.3|125.88|123.68|125.4|123.2|0
1642531030000|2022-01-18 18:37:10|125.4|123.2|125.78|123.58|125.78|123.58|125.4|123.2|0
1642531040000|2022-01-18 18:37:20|125.69|123.49|125.78|123.58|126.06|123.86|125.69|123.49|0
1642531050000|2022-01-18 18:37:30|125.5|123.3|125.31|123.11|125.59|123.39|125.31|123.11|0
1642531060000|2022-01-18 18:37:40|125.4|123.2|125.12|122.92|125.4|123.2|125.12|122.92|0
1642531070000|2022-01-18 18:37:50|125.21|123.01|125.4|123.2|125.4|123.2|125.21|123.01|0
1642531080000|2022-01-18 18:38:00|125.31|123.11|125.5|123.3|125.5|123.3|125.31|123.11|0
1642531090000|2022-01-18 18:38:10|125.4|123.2|125.5|123.3|125.5|123.3|125.4|123.2|0
1642531100000|2022-01-18 18:38:20|125.59|123.39|125.97|123.77|125.97|123.77|125.59|123.39|0
1642531110000|2022-01-18 18:38:30|126.06|123.86|126.06|123.86|126.06|123.86|126.06|123.86|0
1642531120000|2022-01-18 18:38:40|126.16|123.96|125.97|123.77|126.16|123.96|125.97|123.77|0
1642531130000|2022-01-18 18:38:50|125.78|123.58|125.83|123.63|125.87|123.67|125.78|123.58|0
1642531140000|2022-01-18 18:39:00|125.78|123.58|126.06|123.86|126.06|123.86|125.78|123.58|0
1642531150000|2022-01-18 18:39:10|126.16|123.96|126.63|124.43|126.92|124.72|126.16|123.96|0
1642531160000|2022-01-18 18:39:20|126.73|124.53|126.35|124.15|126.73|124.53|126.35|124.15|0
1642531170000|2022-01-18 18:39:30|126.25|124.05|126.73|124.53|126.92|124.72|126.25|124.05|0
1642531180000|2022-01-18 18:39:40|126.92|124.72|127.2|125|127.3|125.1|126.92|124.72|0
1642531190000|2022-01-18 18:39:50|127.01|124.81|127.01|124.81|127.11|124.91|126.92|124.72|0
1642531200000|2022-01-18 18:40:00|126.92|124.72|127.11|124.91|127.2|125|126.82|124.62|0
1642531210000|2022-01-18 18:40:10|127.49|125.29|127.3|125.1|127.49|125.29|127.3|125.1|0
1642531220000|2022-01-18 18:40:20|127.2|125|127.68|125.48|127.68|125.48|127.2|125|0
1642531230000|2022-01-18 18:40:30|127.58|125.38|127.3|125.1|127.58|125.38|127.2|125|0
1642531240000|2022-01-18 18:40:40|127.11|124.91|127.39|125.19|127.39|125.19|127.11|124.91|0
1642531250000|2022-01-18 18:40:50|127.3|125.1|127.3|125.1|127.3|125.1|127.3|125.1|0
1642531260000|2022-01-18 18:41:00|127.11|124.91|126.54|124.34|127.11|124.91|126.54|124.34|0
1642531270000|2022-01-18 18:41:10|126.44|124.24|126.54|124.34|126.54|124.34|126.44|124.24|0
1642531280000|2022-01-18 18:41:20|126.63|124.43|126.73|124.53|126.73|124.53|126.54|124.34|0
1642531290000|2022-01-18 18:41:30|126.82|124.62|126.63|124.43|126.82|124.62|126.63|124.43|0
1642531300000|2022-01-18 18:41:40|126.54|124.34|126.73|124.53|126.73|124.53|126.54|124.34|0
1642531310000|2022-01-18 18:41:50|126.82|124.62|126.96|124.76|126.96|124.76|126.82|124.62|0
1642531320000|2022-01-18 18:42:00|127.01|124.81|127.2|125|127.2|125|126.92|124.72|0
1642531330000|2022-01-18 18:42:10|127.3|125.1|127.11|124.91|127.3|125.1|127.11|124.91|0
1642531340000|2022-01-18 18:42:20|127.3|125.1|127.3|125.1|127.3|125.1|127.3|125.1|0
1642531350000|2022-01-18 18:42:30|127.2|125|127.39|125.19|127.39|125.19|127.11|124.91|0
1642531360000|2022-01-18 18:42:40|127.3|125.1|127.3|125.1|127.39|125.19|127.3|125.1|0
1642531370000|2022-01-18 18:42:50|127.2|125|127.77|125.57|127.77|125.57|127.2|125|0
1642531380000|2022-01-18 18:43:00|127.97|125.77|127.87|125.67|128.06|125.86|127.87|125.67|0
1642531390000|2022-01-18 18:43:10|128.25|126.05|128.44|126.24|128.64|126.44|128.25|126.05|0
1642531400000|2022-01-18 18:43:20|128.54|126.34|128.64|126.44|128.64|126.44|128.25|126.05|0
1642531410000|2022-01-18 18:43:30|128.54|126.34|128.16|125.96|128.54|126.34|128.16|125.96|0
1642531420000|2022-01-18 18:43:40|127.97|125.77|127.58|125.38|128.06|125.86|127.58|125.38|0
1642531430000|2022-01-18 18:43:50|127.68|125.48|127.77|125.57|127.87|125.67|127.68|125.48|0
1642531440000|2022-01-18 18:44:00|127.97|125.77|127.97|125.77|128.06|125.86|127.97|125.77|0
1642531450000|2022-01-18 18:44:10|128.06|125.86|128.16|125.96|128.16|125.96|128.06|125.86|0
1642531460000|2022-01-18 18:44:20|128.35|126.15|128.49|126.29|128.49|126.29|128.35|126.15|0
1642531470000|2022-01-18 18:44:30|128.35|126.15|128.25|126.05|128.35|126.15|128.16|125.96|0
1642531480000|2022-01-18 18:44:40|128.06|125.86|128.25|126.05|128.44|126.24|128.06|125.86|0
1642531490000|2022-01-18 18:44:50|128.54|126.34|128.54|126.34|128.54|126.34|128.54|126.34|0
1642531500000|2022-01-18 18:45:00|128.35|126.15|128.35|126.15|128.35|126.15|128.25|126.05|0
1642531510000|2022-01-18 18:45:10|128.25|126.05|128.06|125.86|128.25|126.05|128.06|125.86|0
1642531520000|2022-01-18 18:45:20|127.96|125.76|128.16|125.96|128.16|125.96|127.87|125.67|0
1642531530000|2022-01-18 18:45:30|128.11|125.91|127.96|125.76|128.11|125.91|127.96|125.76|0
1642531540000|2022-01-18 18:45:40|128.06|125.86|128.73|126.53|128.73|126.53|128.06|125.86|0
1642531550000|2022-01-18 18:45:50|128.83|126.63|128.54|126.34|128.83|126.63|128.44|126.24|0
1642531560000|2022-01-18 18:46:00|128.64|126.44|128.35|126.15|128.64|126.44|128.35|126.15|0
1642531570000|2022-01-18 18:46:10|128.54|126.34|128.73|126.53|128.73|126.53|128.44|126.24|0
1642531580000|2022-01-18 18:46:20|128.54|126.34|128.64|126.44|128.83|126.63|128.54|126.34|0
1642531590000|2022-01-18 18:46:30|128.83|126.63|129.02|126.82|129.02|126.82|128.83|126.63|0
1642531600000|2022-01-18 18:46:40|128.92|126.72|128.92|126.72|128.92|126.72|128.92|126.72|0
1642531610000|2022-01-18 18:46:50|129.21|127.01|129.12|126.92|129.21|127.01|129.12|126.92|0
1642531620000|2022-01-18 18:47:00|129.02|126.82|128.92|126.72|129.02|126.82|128.92|126.72|0
1642531630000|2022-01-18 18:47:10|128.87|126.67|128.92|126.72|128.92|126.72|128.87|126.67|0
1642531640000|2022-01-18 18:47:20|129.12|126.92|128.83|126.63|129.12|126.92|128.83|126.63|0
1642531650000|2022-01-18 18:47:30|128.58|126.38|127.96|125.76|128.58|126.38|127.96|125.76|0
1642531660000|2022-01-18 18:47:40|127.3|125.1|127.3|125.1|127.3|125.1|127.3|125.1|0
1642531670000|2022-01-18 18:47:50|127.39|125.19|127.58|125.38|127.58|125.38|127.39|125.19|0
1642531680000|2022-01-18 18:48:00|127.39|125.19|127.1|124.9|127.39|125.19|127.1|124.9|0
1642531690000|2022-01-18 18:48:10|127.3|125.1|127.3|125.1|127.3|125.1|127.3|125.1|0
1642531700000|2022-01-18 18:48:20|127.2|125|127.49|125.29|127.49|125.29|127.2|125|0
1642531710000|2022-01-18 18:48:30|127.39|125.19|127.39|125.19|127.49|125.29|127.39|125.19|0
1642531720000|2022-01-18 18:48:40|127.3|125.1|127.2|125|127.3|125.1|127.1|124.9|0
1642531730000|2022-01-18 18:48:50|127.29|125.09|127.39|125.19|127.39|125.19|127.29|125.09|0
1642531740000|2022-01-18 18:49:00|127.49|125.29|127.58|125.38|127.58|125.38|127.39|125.19|0
1642531750000|2022-01-18 18:49:10|127.68|125.48|127.49|125.29|127.68|125.48|127.49|125.29|0
1642531760000|2022-01-18 18:49:20|127.39|125.19|127.1|124.9|127.49|125.29|127.1|124.9|0
1642531770000|2022-01-18 18:49:30|127.01|124.81|127.01|124.81|127.1|124.9|126.91|124.71|0
1642531780000|2022-01-18 18:49:40|126.91|124.71|127.01|124.81|127.01|124.81|126.91|124.71|0
1642531790000|2022-01-18 18:49:50|127.2|125|127.24|125.04|127.24|125.04|127.1|124.9|0
1642531800000|2022-01-18 18:50:00|127.29|125.09|126.91|124.71|127.29|125.09|126.91|124.71|0
1642531810000|2022-01-18 18:50:10|127.1|124.9|127.68|125.48|127.68|125.48|127.1|124.9|0
1642531820000|2022-01-18 18:50:20|127.39|125.19|127.68|125.48|127.68|125.48|127.39|125.19|0
1642531830000|2022-01-18 18:50:30|127.58|125.38|127.87|125.67|127.87|125.67|127.58|125.38|0
1642531840000|2022-01-18 18:50:40|127.96|125.76|127.87|125.67|127.96|125.76|127.87|125.67|0
1642531850000|2022-01-18 18:50:50|127.96|125.76|128.44|126.24|128.44|126.24|127.96|125.76|0
1642531860000|2022-01-18 18:51:00|128.73|126.53|128.73|126.53|128.73|126.53|128.63|126.43|0
1642531870000|2022-01-18 18:51:10|128.63|126.43|128.35|126.15|128.73|126.53|128.35|126.15|0
1642531880000|2022-01-18 18:51:20|128.44|126.24|127.96|125.76|128.44|126.24|127.96|125.76|0
1642531890000|2022-01-18 18:51:30|127.68|125.48|127.68|125.48|127.77|125.57|127.68|125.48|0
1642531900000|2022-01-18 18:51:40|127.58|125.38|127.48|125.28|127.58|125.38|127.39|125.19|0
1642531910000|2022-01-18 18:51:50|127.39|125.19|127.48|125.28|127.48|125.28|127.39|125.19|0
1642531920000|2022-01-18 18:52:00|127.29|125.09|127.48|125.28|127.48|125.28|127.29|125.09|0
1642531930000|2022-01-18 18:52:10|127.29|125.09|126.82|124.62|127.29|125.09|126.82|124.62|0
1642531940000|2022-01-18 18:52:20|126.72|124.52|126.63|124.43|126.72|124.52|126.63|124.43|0
1642531950000|2022-01-18 18:52:30|126.72|124.52|126.63|124.43|126.72|124.52|126.53|124.33|0
1642531960000|2022-01-18 18:52:40|126.91|124.71|127.1|124.9|127.1|124.9|126.91|124.71|0
1642531970000|2022-01-18 18:52:50|127.01|124.81|127.01|124.81|127.01|124.81|126.91|124.71|0
1642531980000|2022-01-18 18:53:00|127.29|125.09|127.1|124.9|127.29|125.09|127.01|124.81|0
1642531990000|2022-01-18 18:53:10|127.2|125|127.01|124.81|127.2|125|127.01|124.81|0
1642532000000|2022-01-18 18:53:20|126.91|124.71|127.1|124.9|127.1|124.9|126.91|124.71|0
1642532010000|2022-01-18 18:53:30|127.2|125|127.39|125.19|127.48|125.28|127.2|125|0
1642532020000|2022-01-18 18:53:40|127.48|125.28|127.29|125.09|127.48|125.28|127.29|125.09|0
1642532030000|2022-01-18 18:53:50|127.43|125.23|127.58|125.38|127.58|125.38|127.39|125.19|0
1642532040000|2022-01-18 18:54:00|127.39|125.19|127.58|125.38|127.58|125.38|127.39|125.19|0
1642532050000|2022-01-18 18:54:10|127.48|125.28|127.43|125.23|127.48|125.28|127.39|125.19|0
1642532060000|2022-01-18 18:54:20|127.39|125.19|127.29|125.09|127.48|125.28|127.29|125.09|0
1642532070000|2022-01-18 18:54:30|127.2|125|127.29|125.09|127.29|125.09|127.2|125|0
1642532080000|2022-01-18 18:54:40|127.01|124.81|126.91|124.71|127.01|124.81|126.82|124.62|0
1642532090000|2022-01-18 18:54:50|126.82|124.62|126.91|124.71|126.91|124.71|126.82|124.62|0
1642532100000|2022-01-18 18:55:00|127.1|124.9|127.29|125.09|127.29|125.09|127.1|124.9|0
1642532110000|2022-01-18 18:55:10|127.1|124.9|127.2|125|127.29|125.09|127.1|124.9|0
1642532120000|2022-01-18 18:55:20|127.29|125.09|127.2|125|127.29|125.09|127.2|125|0
1642532130000|2022-01-18 18:55:30|127.1|124.9|127.01|124.81|127.1|124.9|126.91|124.71|0
1642532140000|2022-01-18 18:55:40|126.91|124.71|127.2|125|127.2|125|126.91|124.71|0
1642532150000|2022-01-18 18:55:50|127.29|125.09|126.82|124.62|127.48|125.28|126.82|124.62|0
1642532160000|2022-01-18 18:56:00|127.01|124.81|126.91|124.71|127.01|124.81|126.91|124.71|0
1642532170000|2022-01-18 18:56:10|126.96|124.76|127.29|125.09|127.29|125.09|126.96|124.76|0
1642532180000|2022-01-18 18:56:20|127.2|125|127.29|125.09|127.29|125.09|127.1|124.9|0
1642532190000|2022-01-18 18:56:30|127.2|125|127.1|124.9|127.2|125|127.1|124.9|0
1642532200000|2022-01-18 18:56:40|127.29|125.09|127.2|125|127.29|125.09|127.1|124.9|0
1642532210000|2022-01-18 18:56:50|127.1|124.9|127.1|124.9|127.29|125.09|127.1|124.9|0
1642532220000|2022-01-18 18:57:00|127.05|124.85|126.91|124.71|127.05|124.85|126.91|124.71|0
1642532230000|2022-01-18 18:57:10|127.39|125.19|127.58|125.38|127.58|125.38|127.39|125.19|0
1642532240000|2022-01-18 18:57:20|127.86|125.66|127.96|125.76|128.06|125.86|127.86|125.66|0
1642532250000|2022-01-18 18:57:30|127.86|125.66|128.06|125.86|128.06|125.86|127.86|125.66|0
1642532260000|2022-01-18 18:57:40|128.15|125.95|128.06|125.86|128.15|125.95|128.06|125.86|0
1642532270000|2022-01-18 18:57:50|128.1|125.9|128.82|126.62|128.82|126.62|128.05|125.85|0
1642532280000|2022-01-18 18:58:00|128.92|126.72|129.01|126.81|129.01|126.81|128.82|126.62|0
1642532290000|2022-01-18 18:58:10|129.11|126.91|129.3|127.1|129.3|127.1|129.11|126.91|0
1642532300000|2022-01-18 18:58:20|129.21|127.01|129.11|126.91|129.21|127.01|129.01|126.81|0
1642532310000|2022-01-18 18:58:30|129.4|127.2|129.3|127.1|129.59|127.39|129.3|127.1|0
1642532320000|2022-01-18 18:58:40|129.5|127.3|129.21|127.01|129.5|127.3|129.21|127.01|0
1642532330000|2022-01-18 18:58:50|129.3|127.1|129.21|127.01|129.4|127.2|129.21|127.01|0
1642532340000|2022-01-18 18:59:00|129.3|127.1|129.5|127.3|129.5|127.3|129.11|126.91|0
1642532350000|2022-01-18 18:59:10|129.3|127.1|129.3|127.1|129.5|127.3|129.3|127.1|0
1642532360000|2022-01-18 18:59:20|129.4|127.2|129.01|126.81|129.4|127.2|129.01|126.81|0
1642532370000|2022-01-18 18:59:30|128.92|126.72|128.82|126.62|128.92|126.72|128.77|126.57|0
1642532380000|2022-01-18 18:59:40|128.73|126.53|128.82|126.62|128.82|126.62|128.63|126.43|0
1642532390000|2022-01-18 18:59:50|128.73|126.53|128.92|126.72|128.92|126.72|128.73|126.53|0
1642532400000|2022-01-18 19:00:00|128.77|126.57|129.11|126.91|129.21|127.01|128.73|126.53|0
1642532410000|2022-01-18 19:00:10|129.3|127.1|129.59|127.39|129.88|127.68|129.3|127.1|0
1642532420000|2022-01-18 19:00:20|129.54|127.34|129.88|127.68|129.88|127.68|129.49|127.29|0
1642532430000|2022-01-18 19:00:30|129.69|127.49|129.59|127.39|129.69|127.49|129.59|127.39|0
1642532440000|2022-01-18 19:00:40|129.4|127.2|129.49|127.29|129.49|127.29|129.21|127.01|0
1642532450000|2022-01-18 19:00:50|129.4|127.2|129.4|127.2|129.59|127.39|129.4|127.2|0
1642532460000|2022-01-18 19:01:00|129.3|127.1|129.3|127.1|129.49|127.29|129.3|127.1|0
1642532470000|2022-01-18 19:01:10|129.49|127.29|129.11|126.91|129.49|127.29|129.11|126.91|0
1642532480000|2022-01-18 19:01:20|129.01|126.81|129.3|127.1|129.3|127.1|129.01|126.81|0
1642532490000|2022-01-18 19:01:30|129.4|127.2|129.88|127.68|129.88|127.68|129.4|127.2|0
1642532500000|2022-01-18 19:01:40|130.07|127.87|129.98|127.78|130.07|127.87|129.88|127.68|0
1642532510000|2022-01-18 19:01:50|130.27|128.07|130.17|127.97|130.36|128.16|130.07|127.87|0
1642532520000|2022-01-18 19:02:00|130.07|127.87|130.07|127.87|130.07|127.87|130.07|127.87|0
1642532530000|2022-01-18 19:02:10|129.98|127.78|129.98|127.78|129.98|127.78|129.88|127.68|0
1642532540000|2022-01-18 19:02:20|129.78|127.58|129.88|127.68|129.88|127.68|129.69|127.49|0
1642532550000|2022-01-18 19:02:30|129.98|127.78|129.78|127.58|130.07|127.87|129.78|127.58|0
1642532560000|2022-01-18 19:02:40|129.69|127.49|129.78|127.58|129.78|127.58|129.69|127.49|0
1642532570000|2022-01-18 19:02:50|129.88|127.68|130.36|128.16|130.36|128.16|129.88|127.68|0
1642532580000|2022-01-18 19:03:00|130.56|128.36|130.56|128.36|130.56|128.36|130.46|128.26|0
1642532590000|2022-01-18 19:03:10|130.07|127.87|129.98|127.78|130.07|127.87|129.88|127.68|0
1642532600000|2022-01-18 19:03:20|130.07|127.87|130.17|127.97|130.17|127.97|130.07|127.87|0
1642532610000|2022-01-18 19:03:30|130.27|128.07|129.78|127.58|130.27|128.07|129.78|127.58|0
1642532620000|2022-01-18 19:03:40|129.69|127.49|129.69|127.49|129.69|127.49|129.4|127.2|0
1642532630000|2022-01-18 19:03:50|129.59|127.39|129.59|127.39|129.69|127.49|129.59|127.39|0
1642532640000|2022-01-18 19:04:00|129.69|127.49|129.78|127.58|129.88|127.68|129.69|127.49|0
1642532650000|2022-01-18 19:04:10|129.88|127.68|129.78|127.58|129.88|127.68|129.64|127.44|0
1642532660000|2022-01-18 19:04:20|129.59|127.39|129.35|127.15|129.59|127.39|129.15|126.95|0
1642532670000|2022-01-18 19:04:30|129.49|127.29|129.4|127.2|129.49|127.29|129.3|127.1|0
1642532680000|2022-01-18 19:04:40|129.49|127.29|129.59|127.39|129.59|127.39|129.49|127.29|0
1642532690000|2022-01-18 19:04:50|129.44|127.24|129.49|127.29|129.49|127.29|129.44|127.24|0
1642532700000|2022-01-18 19:05:00|129.59|127.39|129.59|127.39|129.59|127.39|129.49|127.29|0
1642532710000|2022-01-18 19:05:10|129.98|127.78|129.88|127.68|129.98|127.78|129.59|127.39|0
1642532720000|2022-01-18 19:05:20|129.98|127.78|130.65|128.45|130.65|128.45|129.98|127.78|0
1642532730000|2022-01-18 19:05:30|130.46|128.26|130.65|128.45|130.65|128.45|130.46|128.26|0
1642532740000|2022-01-18 19:05:40|130.27|128.07|130.17|127.97|130.27|128.07|130.17|127.97|0
1642532750000|2022-01-18 19:05:50|130.26|128.06|130.36|128.16|130.46|128.26|130.26|128.06|0
1642532760000|2022-01-18 19:06:00|130.56|128.36|130.46|128.26|130.56|128.36|130.46|128.26|0
1642532770000|2022-01-18 19:06:10|130.36|128.16|130.26|128.06|130.36|128.16|130.17|127.97|0
1642532780000|2022-01-18 19:06:20|130.36|128.16|131.29|129.09|131.39|129.19|130.36|128.16|0
1642532790000|2022-01-18 19:06:30|131|128.8|131|128.8|131|128.8|130.95|128.75|0
1642532800000|2022-01-18 19:06:40|131.1|128.9|131.19|128.99|131.29|129.09|131.1|128.9|0
1642532810000|2022-01-18 19:06:50|131|128.8|130.9|128.7|131|128.8|130.81|128.61|0
1642532820000|2022-01-18 19:07:00|130.81|128.61|130.71|128.51|130.81|128.61|130.61|128.41|0
1642532830000|2022-01-18 19:07:10|130.61|128.41|130.52|128.32|130.61|128.41|130.52|128.32|0
1642532840000|2022-01-18 19:07:20|130.61|128.41|130.71|128.51|130.71|128.51|130.61|128.41|0
1642532850000|2022-01-18 19:07:30|130.81|128.61|131|128.8|131.1|128.9|130.81|128.61|0
1642532860000|2022-01-18 19:07:40|130.9|128.7|131.1|128.9|131.1|128.9|130.9|128.7|0
1642532870000|2022-01-18 19:07:50|131|128.8|131|128.8|131.1|128.9|131|128.8|0
1642532880000|2022-01-18 19:08:00|130.8|128.6|130.9|128.7|130.9|128.7|130.8|128.6|0
1642532890000|2022-01-18 19:08:10|130.61|128.41|130.61|128.41|130.71|128.51|130.61|128.41|0
1642532900000|2022-01-18 19:08:20|130.51|128.31|130.51|128.31|130.51|128.31|130.51|128.31|0
1642532910000|2022-01-18 19:08:30|130.42|128.22|130.42|128.22|130.42|128.22|130.32|128.12|0
1642532920000|2022-01-18 19:08:40|130.32|128.12|130.42|128.22|130.51|128.31|130.23|128.03|0
1642532930000|2022-01-18 19:08:50|130.56|128.36|130.61|128.41|130.61|128.41|130.51|128.31|0
1642532940000|2022-01-18 19:09:00|130.8|128.6|130.42|128.22|130.8|128.6|130.42|128.22|0
1642532950000|2022-01-18 19:09:10|130.71|128.51|130.61|128.41|130.71|128.51|130.61|128.41|0
1642532960000|2022-01-18 19:09:20|130.51|128.31|130.8|128.6|130.8|128.6|130.51|128.31|0
1642532970000|2022-01-18 19:09:30|130.71|128.51|130.8|128.6|130.9|128.7|130.71|128.51|0
1642532980000|2022-01-18 19:09:40|130.9|128.7|131|128.8|131|128.8|130.9|128.7|0
1642532990000|2022-01-18 19:09:50|130.8|128.6|130.61|128.41|130.8|128.6|130.61|128.41|0
1642533000000|2022-01-18 19:10:00|130.71|128.51|130.9|128.7|130.9|128.7|130.71|128.51|0
1642533010000|2022-01-18 19:10:10|130.95|128.75|131|128.8|131|128.8|130.9|128.7|0
1642533020000|2022-01-18 19:10:20|130.71|128.51|130.9|128.7|130.9|128.7|130.71|128.51|0
1642533030000|2022-01-18 19:10:30|131.09|128.89|131|128.8|131.09|128.89|130.95|128.75|0
1642533050000|2022-01-18 19:10:50|130.9|128.7|131.48|129.28|131.48|129.28|130.9|128.7|0
1642533060000|2022-01-18 19:11:00|131.58|129.38|131.38|129.18|131.58|129.38|131.38|129.18|0
1642533070000|2022-01-18 19:11:10|131.48|129.28|131.38|129.18|131.48|129.28|131.29|129.09|0
1642533080000|2022-01-18 19:11:20|131.48|129.28|131.38|129.18|131.48|129.28|131.38|129.18|0
1642533090000|2022-01-18 19:11:30|131.29|129.09|131.09|128.89|131.29|129.09|131.09|128.89|0
1642533100000|2022-01-18 19:11:40|131|128.8|130.9|128.7|131.19|128.99|130.9|128.7|0
1642533110000|2022-01-18 19:11:50|130.8|128.6|130.71|128.51|131|128.8|130.71|128.51|0
1642533120000|2022-01-18 19:12:00|130.8|128.6|131.09|128.89|131.09|128.89|130.71|128.51|0
1642533130000|2022-01-18 19:12:10|130.9|128.7|130.71|128.51|130.9|128.7|130.71|128.51|0
1642533140000|2022-01-18 19:12:20|130.8|128.6|130.8|128.6|130.8|128.6|130.71|128.51|0
1642533150000|2022-01-18 19:12:30|130.9|128.7|130.8|128.6|130.9|128.7|130.8|128.6|0
1642533160000|2022-01-18 19:12:40|130.61|128.41|130.51|128.31|130.61|128.41|130.51|128.31|0
1642533170000|2022-01-18 19:12:50|130.32|128.12|130.03|127.83|130.32|128.12|130.03|127.83|0
1642533180000|2022-01-18 19:13:00|130.22|128.02|130.42|128.22|130.42|128.22|130.22|128.02|0
1642533190000|2022-01-18 19:13:10|130.22|128.02|130.32|128.12|130.32|128.12|130.22|128.02|0
1642533200000|2022-01-18 19:13:20|130.22|128.02|130.13|127.93|130.22|128.02|130.13|127.93|0
1642533210000|2022-01-18 19:13:30|130.22|128.02|130.32|128.12|130.32|128.12|130.22|128.02|0
1642533220000|2022-01-18 19:13:40|130.27|128.07|130.32|128.12|130.51|128.31|130.27|128.07|0
1642533230000|2022-01-18 19:13:50|130.22|128.02|130.32|128.12|130.32|128.12|130.22|128.02|0
1642533240000|2022-01-18 19:14:00|130.22|128.02|130.22|128.02|130.22|128.02|130.22|128.02|0
1642533250000|2022-01-18 19:14:10|130.32|128.12|130.32|128.12|130.32|128.12|130.22|128.02|0
1642533260000|2022-01-18 19:14:20|130.27|128.07|130.32|128.12|130.32|128.12|130.27|128.07|0
1642533270000|2022-01-18 19:14:30|130.22|128.02|130.13|127.93|130.22|128.02|130.13|127.93|0
1642533280000|2022-01-18 19:14:40|130.03|127.83|130.03|127.83|130.03|127.83|129.93|127.73|0
1642533290000|2022-01-18 19:14:50|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1642533300000|2022-01-18 19:15:00|129.88|127.68|130.13|127.93|130.13|127.93|129.84|127.64|0
1642533310000|2022-01-18 19:15:10|130.03|127.83|130.22|128.02|130.22|128.02|130.03|127.83|0
1642533320000|2022-01-18 19:15:20|130.42|128.22|130.51|128.31|130.51|128.31|130.42|128.22|0
1642533330000|2022-01-18 19:15:30|130.42|128.22|130.41|128.21|130.42|128.22|130.41|128.21|0
1642533340000|2022-01-18 19:15:40|130.32|128.12|130.41|128.21|130.41|128.21|130.22|128.02|0
1642533350000|2022-01-18 19:15:50|130.51|128.31|130.61|128.41|130.61|128.41|130.22|128.02|0
1642533360000|2022-01-18 19:16:00|130.7|128.5|130.61|128.41|130.9|128.7|130.61|128.41|0
1642533370000|2022-01-18 19:16:10|130.32|128.12|130.41|128.21|130.41|128.21|130.32|128.12|0
1642533380000|2022-01-18 19:16:20|130.51|128.31|130.51|128.31|130.61|128.41|130.51|128.31|0
1642533390000|2022-01-18 19:16:30|130.56|128.36|130.41|128.21|130.56|128.36|130.41|128.21|0
1642533400000|2022-01-18 19:16:40|130.51|128.31|130.61|128.41|130.61|128.41|130.51|128.31|0
1642533410000|2022-01-18 19:16:50|130.51|128.31|130.7|128.5|130.7|128.5|130.51|128.31|0
1642533420000|2022-01-18 19:17:00|130.51|128.31|130.41|128.21|130.51|128.31|130.27|128.07|0
1642533430000|2022-01-18 19:17:10|130.32|128.12|130.22|128.02|130.32|128.12|130.22|128.02|0
1642533440000|2022-01-18 19:17:20|130.32|128.12|130.12|127.92|130.32|128.12|130.12|127.92|0
1642533450000|2022-01-18 19:17:30|130.03|127.83|130.22|128.02|130.22|128.02|130.03|127.83|0
1642533460000|2022-01-18 19:17:40|129.93|127.73|130.22|128.02|130.22|128.02|129.93|127.73|0
1642533470000|2022-01-18 19:17:50|130.12|127.92|130.03|127.83|130.12|127.92|130.03|127.83|0
1642533480000|2022-01-18 19:18:00|130.12|127.92|129.93|127.73|130.12|127.92|129.93|127.73|0
1642533490000|2022-01-18 19:18:10|130.03|127.83|130.22|128.02|130.22|128.02|130.03|127.83|0
1642533500000|2022-01-18 19:18:20|130.12|127.92|130.03|127.83|130.12|127.92|130.03|127.83|0
1642533510000|2022-01-18 19:18:30|130.22|128.02|130.12|127.92|130.32|128.12|130.12|127.92|0
1642533530000|2022-01-18 19:18:50|130.03|127.83|130.12|127.92|130.12|127.92|130.03|127.83|0
1642533540000|2022-01-18 19:19:00|130.27|128.07|130.9|128.7|130.9|128.7|130.22|128.02|0
1642533550000|2022-01-18 19:19:10|130.8|128.6|131.09|128.89|131.09|128.89|130.8|128.6|0
1642533560000|2022-01-18 19:19:20|131.19|128.99|131.09|128.89|131.19|128.99|131.09|128.89|0
1642533570000|2022-01-18 19:19:30|130.99|128.79|131.57|129.37|131.57|129.37|130.99|128.79|0
1642533580000|2022-01-18 19:19:40|131.87|129.67|131.67|129.47|131.87|129.67|131.67|129.47|0
1642533590000|2022-01-18 19:19:50|131.77|129.57|131.67|129.47|131.77|129.57|131.67|129.47|0
1642533600000|2022-01-18 19:20:00|131.77|129.57|131.62|129.42|131.77|129.57|131.62|129.42|0
1642533610000|2022-01-18 19:20:10|131.67|129.47|131.38|129.18|131.67|129.47|131.38|129.18|0
1642533620000|2022-01-18 19:20:20|131.19|128.99|131.09|128.89|131.19|128.99|130.99|128.79|0
1642533630000|2022-01-18 19:20:30|130.99|128.79|131.09|128.89|131.19|128.99|130.99|128.79|0
1642533640000|2022-01-18 19:20:40|131.19|128.99|131.28|129.08|131.28|129.08|131.09|128.89|0
1642533650000|2022-01-18 19:20:50|131.19|128.99|131.38|129.18|131.38|129.18|131.19|128.99|0
1642533660000|2022-01-18 19:21:00|131.14|128.94|131.28|129.08|131.28|129.08|131.09|128.89|0
1642533670000|2022-01-18 19:21:10|131.48|129.28|131.38|129.18|131.57|129.37|131.38|129.18|0
1642533680000|2022-01-18 19:21:20|131.48|129.28|131.48|129.28|131.57|129.37|131.48|129.28|0
1642533690000|2022-01-18 19:21:30|131.38|129.18|131.09|128.89|131.38|129.18|131.09|128.89|0
1642533700000|2022-01-18 19:21:40|130.99|128.79|130.85|128.65|130.99|128.79|130.85|128.65|0
1642533710000|2022-01-18 19:21:50|130.8|128.6|130.7|128.5|130.9|128.7|130.7|128.5|0
1642533720000|2022-01-18 19:22:00|130.61|128.41|130.22|128.02|130.61|128.41|130.22|128.02|0
1642533730000|2022-01-18 19:22:10|130.12|127.92|129.88|127.68|130.12|127.92|129.88|127.68|0
1642533740000|2022-01-18 19:22:20|129.74|127.54|129.45|127.25|129.74|127.54|129.45|127.25|0
1642533750000|2022-01-18 19:22:30|129.64|127.44|129.64|127.44|129.64|127.44|129.45|127.25|0
1642533760000|2022-01-18 19:22:40|129.83|127.63|129.83|127.63|129.83|127.63|129.64|127.44|0
1642533770000|2022-01-18 19:22:50|129.64|127.44|129.74|127.54|129.74|127.54|129.64|127.44|0
1642533780000|2022-01-18 19:23:00|129.64|127.44|129.93|127.73|129.93|127.73|129.64|127.44|0
1642533790000|2022-01-18 19:23:10|129.54|127.34|129.64|127.44|129.64|127.44|129.54|127.34|0
1642533800000|2022-01-18 19:23:20|129.54|127.34|129.64|127.44|129.64|127.44|129.54|127.34|0
1642533810000|2022-01-18 19:23:30|129.54|127.34|129.54|127.34|129.54|127.34|129.45|127.25|0
1642533820000|2022-01-18 19:23:40|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1642533830000|2022-01-18 19:23:50|129.74|127.54|130.03|127.83|130.22|128.02|129.74|127.54|0
1642533840000|2022-01-18 19:24:00|130.31|128.11|130.12|127.92|130.41|128.21|130.12|127.92|0
1642533850000|2022-01-18 19:24:10|130.22|128.02|130.31|128.11|130.31|128.11|130.12|127.92|0
1642533860000|2022-01-18 19:24:20|130.12|127.92|130.31|128.11|130.31|128.11|130.12|127.92|0
1642533870000|2022-01-18 19:24:30|130.41|128.21|130.22|128.02|130.41|128.21|130.22|128.02|0
1642533880000|2022-01-18 19:24:40|130.12|127.92|129.83|127.63|130.12|127.92|129.83|127.63|0
1642533890000|2022-01-18 19:24:50|129.74|127.54|129.64|127.44|129.74|127.54|129.64|127.44|0
1642533900000|2022-01-18 19:25:00|129.54|127.34|129.64|127.44|129.64|127.44|129.54|127.34|0
1642533910000|2022-01-18 19:25:10|129.54|127.34|129.45|127.25|129.64|127.44|129.45|127.25|0
1642533920000|2022-01-18 19:25:20|129.35|127.15|129.26|127.06|129.45|127.25|129.26|127.06|0
1642533930000|2022-01-18 19:25:30|129.06|126.86|129.26|127.06|129.26|127.06|129.06|126.86|0
1642533940000|2022-01-18 19:25:40|129.06|126.86|128.58|126.38|129.11|126.91|128.58|126.38|0
1642533950000|2022-01-18 19:25:50|128.68|126.48|128.58|126.38|128.78|126.58|128.58|126.38|0
1642533960000|2022-01-18 19:26:00|128.68|126.48|128.87|126.67|128.87|126.67|128.58|126.38|0
1642533970000|2022-01-18 19:26:10|128.78|126.58|128.78|126.58|128.78|126.58|128.78|126.58|0
1642533980000|2022-01-18 19:26:20|128.87|126.67|129.06|126.86|129.06|126.86|128.87|126.67|0
1642533990000|2022-01-18 19:26:30|128.97|126.77|129.06|126.86|129.06|126.86|128.97|126.77|0
1642534010000|2022-01-18 19:26:50|129.16|126.96|129.64|127.44|129.64|127.44|129.11|126.91|0
1642534020000|2022-01-18 19:27:00|129.54|127.34|129.35|127.15|129.54|127.34|129.35|127.15|0
1642534030000|2022-01-18 19:27:10|129.25|127.05|129.25|127.05|129.25|127.05|129.16|126.96|0
1642534040000|2022-01-18 19:27:20|129.35|127.15|129.25|127.05|129.35|127.15|129.25|127.05|0
1642534050000|2022-01-18 19:27:30|129.3|127.1|129.54|127.34|129.54|127.34|129.3|127.1|0
1642534060000|2022-01-18 19:27:40|129.74|127.54|129.64|127.44|130.12|127.92|129.64|127.44|0
1642534070000|2022-01-18 19:27:50|129.54|127.34|129.45|127.25|129.54|127.34|129.45|127.25|0
1642534080000|2022-01-18 19:28:00|129.54|127.34|129.93|127.73|129.93|127.73|129.54|127.34|0
1642534090000|2022-01-18 19:28:10|129.83|127.63|129.83|127.63|130.02|127.82|129.83|127.63|0
1642534100000|2022-01-18 19:28:20|129.93|127.73|130.02|127.82|130.02|127.82|129.93|127.73|0
1642534110000|2022-01-18 19:28:30|130.12|127.92|130.22|128.02|130.22|128.02|130.02|127.82|0
1642534120000|2022-01-18 19:28:40|130.36|128.16|130.7|128.5|130.7|128.5|130.31|128.11|0
1642534130000|2022-01-18 19:28:50|130.41|128.21|130.41|128.21|130.51|128.31|130.41|128.21|0
1642534140000|2022-01-18 19:29:00|130.31|128.11|130.22|128.02|130.31|128.11|130.12|127.92|0
1642534150000|2022-01-18 19:29:10|130.6|128.4|130.51|128.31|130.6|128.4|130.51|128.31|0
1642534160000|2022-01-18 19:29:20|130.6|128.4|130.51|128.31|130.6|128.4|130.41|128.21|0
1642534170000|2022-01-18 19:29:30|130.36|128.16|130.51|128.31|130.51|128.31|130.36|128.16|0
1642534180000|2022-01-18 19:29:40|130.22|128.02|130.31|128.11|130.31|128.11|130.22|128.02|0
1642534190000|2022-01-18 19:29:50|130.41|128.21|130.31|128.11|130.41|128.21|130.22|128.02|0
1642534200000|2022-01-18 19:30:00|130.22|128.02|130.22|128.02|130.22|128.02|130.22|128.02|0
1642534210000|2022-01-18 19:30:10|130.41|128.21|130.89|128.69|130.89|128.69|130.31|128.11|0
1642534220000|2022-01-18 19:30:20|131.18|128.98|131.38|129.18|131.47|129.27|131.18|128.98|0
1642534230000|2022-01-18 19:30:30|131.18|128.98|131.38|129.18|131.47|129.27|131.18|128.98|0
1642534240000|2022-01-18 19:30:40|131.57|129.37|131.57|129.37|131.67|129.47|131.57|129.37|0
1642534250000|2022-01-18 19:30:50|131.47|129.27|131.47|129.27|131.57|129.37|131.47|129.27|0
1642534260000|2022-01-18 19:31:00|131.67|129.47|131.76|129.56|131.76|129.56|131.57|129.37|0
1642534270000|2022-01-18 19:31:10|132.06|129.86|132.06|129.86|132.06|129.86|131.96|129.76|0
1642534280000|2022-01-18 19:31:20|132.35|130.15|132.74|130.54|132.74|130.54|132.35|130.15|0
1642534290000|2022-01-18 19:31:30|132.93|130.73|133.42|131.22|133.42|131.22|132.93|130.73|0
1642534300000|2022-01-18 19:31:40|133.32|131.12|133.42|131.22|133.42|131.22|133.32|131.12|0
1642534310000|2022-01-18 19:31:50|133.52|131.32|133.42|131.22|133.52|131.32|133.42|131.22|0
1642534320000|2022-01-18 19:32:00|133.23|131.03|132.93|130.73|133.23|131.03|132.93|130.73|0
1642534330000|2022-01-18 19:32:10|133.03|130.83|133.23|131.03|133.23|131.03|133.03|130.83|0
1642534340000|2022-01-18 19:32:20|133.13|130.93|133.03|130.83|133.13|130.93|133.03|130.83|0
1642534350000|2022-01-18 19:32:30|132.98|130.78|133.03|130.83|133.03|130.83|132.98|130.78|0
1642534360000|2022-01-18 19:32:40|132.74|130.54|132.78|130.58|132.84|130.64|132.74|130.54|0
1642534370000|2022-01-18 19:32:50|132.93|130.73|132.93|130.73|132.93|130.73|132.84|130.64|0
1642534380000|2022-01-18 19:33:00|133.08|130.88|133.32|131.12|133.32|131.12|133.08|130.88|0
1642534390000|2022-01-18 19:33:10|133.42|131.22|133.62|131.42|133.62|131.42|133.42|131.22|0
1642534400000|2022-01-18 19:33:20|133.81|131.61|133.86|131.66|133.86|131.66|133.72|131.52|0
1642534410000|2022-01-18 19:33:30|134.01|131.81|133.32|131.12|134.01|131.81|133.32|131.12|0
1642534420000|2022-01-18 19:33:40|133.23|131.03|133.03|130.83|133.23|131.03|133.03|130.83|0
1642534430000|2022-01-18 19:33:50|132.93|130.73|132.83|130.63|133.23|131.03|132.83|130.63|0
1642534440000|2022-01-18 19:34:00|132.74|130.54|132.98|130.78|133.03|130.83|132.74|130.54|0
1642534450000|2022-01-18 19:34:10|133.03|130.83|132.93|130.73|133.13|130.93|132.93|130.73|0
1642534460000|2022-01-18 19:34:20|133.03|130.83|132.64|130.44|133.13|130.93|132.64|130.44|0
1642534470000|2022-01-18 19:34:30|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1642534480000|2022-01-18 19:34:40|132.83|130.63|132.93|130.73|133.03|130.83|132.83|130.63|0
1642534490000|2022-01-18 19:34:50|133.03|130.83|133.03|130.83|133.03|130.83|132.93|130.73|0
1642534500000|2022-01-18 19:35:00|132.74|130.54|133.23|131.03|133.23|131.03|132.74|130.54|0
1642534510000|2022-01-18 19:35:10|133.32|131.12|133.23|131.03|133.32|131.12|133.13|130.93|0
1642534520000|2022-01-18 19:35:20|133.42|131.22|133.13|130.93|133.42|131.22|133.13|130.93|0
1642534530000|2022-01-18 19:35:30|133.32|131.12|133.03|130.83|133.32|131.12|133.03|130.83|0
1642534540000|2022-01-18 19:35:40|132.98|130.78|132.83|130.63|132.98|130.78|132.83|130.63|0
1642534550000|2022-01-18 19:35:50|132.93|130.73|133.03|130.83|133.13|130.93|132.93|130.73|0
1642534560000|2022-01-18 19:36:00|133.22|131.02|132.93|130.73|133.22|131.02|132.83|130.63|0
1642534570000|2022-01-18 19:36:10|132.83|130.63|132.74|130.54|132.83|130.63|132.74|130.54|0
1642534580000|2022-01-18 19:36:20|132.83|130.63|133.32|131.12|133.32|131.12|132.83|130.63|0
1642534590000|2022-01-18 19:36:30|133.52|131.32|133.32|131.12|133.71|131.51|133.32|131.12|0
1642534600000|2022-01-18 19:36:40|133.03|130.83|133.13|130.93|133.22|131.02|133.03|130.83|0
1642534610000|2022-01-18 19:36:50|133.03|130.83|133.32|131.12|133.32|131.12|133.03|130.83|0
1642534620000|2022-01-18 19:37:00|133.22|131.02|133.22|131.02|133.22|131.02|132.98|130.78|0
1642534630000|2022-01-18 19:37:10|133.32|131.12|133.52|131.32|133.52|131.32|133.32|131.12|0
1642534640000|2022-01-18 19:37:20|133.42|131.22|133.32|131.12|133.42|131.22|133.32|131.12|0
1642534650000|2022-01-18 19:37:30|133.22|131.02|133.32|131.12|133.32|131.12|133.22|131.02|0
1642534660000|2022-01-18 19:37:40|133.62|131.42|133.52|131.32|133.81|131.61|133.52|131.32|0
1642534670000|2022-01-18 19:37:50|133.42|131.22|133.52|131.32|133.52|131.32|133.42|131.22|0
1642534680000|2022-01-18 19:38:00|133.42|131.22|133.52|131.32|133.52|131.32|133.32|131.12|0
1642534690000|2022-01-18 19:38:10|133.62|131.42|133.81|131.61|133.81|131.61|133.62|131.42|0
1642534700000|2022-01-18 19:38:20|133.71|131.51|133.62|131.42|133.71|131.51|133.62|131.42|0
1642534710000|2022-01-18 19:38:30|133.71|131.51|133.52|131.32|133.71|131.51|133.52|131.32|0
1642534720000|2022-01-18 19:38:40|133.62|131.42|133.52|131.32|133.62|131.42|133.52|131.32|0
1642534730000|2022-01-18 19:38:50|133.62|131.42|133.91|131.71|133.91|131.71|133.62|131.42|0
1642534740000|2022-01-18 19:39:00|134.01|131.81|134.15|131.95|134.15|131.95|134.01|131.81|0
1642534750000|2022-01-18 19:39:10|134.11|131.91|133.91|131.71|134.11|131.91|133.91|131.71|0
1642534760000|2022-01-18 19:39:20|133.81|131.61|133.81|131.61|133.81|131.61|133.71|131.51|0
1642534770000|2022-01-18 19:39:30|134.11|131.91|134.01|131.81|134.11|131.91|134.01|131.81|0
1642534780000|2022-01-18 19:39:40|133.86|131.66|133.71|131.51|134.01|131.81|133.71|131.51|0
1642534790000|2022-01-18 19:39:50|133.62|131.42|133.42|131.22|133.62|131.42|133.42|131.22|0
1642534800000|2022-01-18 19:40:00|133.52|131.32|132.29|130.09|133.52|131.32|132.29|130.09|0
1642534810000|2022-01-18 19:40:10|132.1|129.9|132.29|130.09|132.29|130.09|132.1|129.9|0
1642534820000|2022-01-18 19:40:20|132|129.8|132|129.8|132|129.8|132|129.8|0
1642534830000|2022-01-18 19:40:30|132.19|129.99|132.1|129.9|132.19|129.99|132.1|129.9|0
1642534840000|2022-01-18 19:40:40|132.29|130.09|132.29|130.09|132.39|130.19|132.29|130.09|0
1642534850000|2022-01-18 19:40:50|132.1|129.9|132.1|129.9|132.1|129.9|132|129.8|0
1642534860000|2022-01-18 19:41:00|132.19|129.99|132.59|130.39|132.59|130.39|132.19|129.99|0
1642534870000|2022-01-18 19:41:10|132.73|130.53|132.59|130.39|132.73|130.53|132.59|130.39|0
1642534880000|2022-01-18 19:41:20|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1642534890000|2022-01-18 19:41:30|132.78|130.58|132.68|130.48|132.78|130.58|132.68|130.48|0
1642534900000|2022-01-18 19:41:40|132.98|130.78|132.78|130.58|132.98|130.78|132.78|130.58|0
1642534910000|2022-01-18 19:41:50|132.68|130.48|132.78|130.58|132.88|130.68|132.68|130.48|0
1642534920000|2022-01-18 19:42:00|132.68|130.48|132.63|130.43|132.68|130.48|132.49|130.29|0
1642534930000|2022-01-18 19:42:10|132.59|130.39|132.49|130.29|132.59|130.39|132.39|130.19|0
1642534940000|2022-01-18 19:42:20|132.39|130.19|132.1|129.9|132.49|130.29|132.1|129.9|0
1642534950000|2022-01-18 19:42:30|132.14|129.94|132.29|130.09|132.49|130.29|132.14|129.94|0
1642534960000|2022-01-18 19:42:40|132.39|130.19|132.19|129.99|132.39|130.19|132.19|129.99|0
1642534970000|2022-01-18 19:42:50|132.29|130.09|132.29|130.09|132.29|130.09|132.19|129.99|0
1642534980000|2022-01-18 19:43:00|132.1|129.9|132.1|129.9|132.1|129.9|132.1|129.9|0
1642534990000|2022-01-18 19:43:10|132.19|129.99|132.29|130.09|132.29|130.09|132.1|129.9|0
1642535000000|2022-01-18 19:43:20|132.39|130.19|132.49|130.29|132.58|130.38|132.39|130.19|0
1642535010000|2022-01-18 19:43:30|132.58|130.38|132.49|130.29|132.58|130.38|132.49|130.29|0
1642535020000|2022-01-18 19:43:40|132.39|130.19|132.1|129.9|132.39|130.19|132.1|129.9|0
1642535030000|2022-01-18 19:43:50|132.19|129.99|132.1|129.9|132.19|129.99|132|129.8|0
1642535040000|2022-01-18 19:44:00|132|129.8|132.19|129.99|132.19|129.99|132|129.8|0
1642535050000|2022-01-18 19:44:10|132.04|129.84|132.19|129.99|132.19|129.99|131.9|129.7|0
1642535060000|2022-01-18 19:44:20|132.1|129.9|131.9|129.7|132.1|129.9|131.9|129.7|0
1642535070000|2022-01-18 19:44:30|132.09|129.89|132|129.8|132.09|129.89|132|129.8|0
1642535080000|2022-01-18 19:44:40|131.9|129.7|131.8|129.6|131.9|129.7|131.8|129.6|0
1642535090000|2022-01-18 19:44:50|131.41|129.21|131.51|129.31|131.51|129.31|131.41|129.21|0
1642535100000|2022-01-18 19:45:00|131.41|129.21|131.31|129.11|131.41|129.21|131.31|129.11|0
1642535110000|2022-01-18 19:45:10|131.41|129.21|131.51|129.31|131.51|129.31|131.31|129.11|0
1642535120000|2022-01-18 19:45:20|131.41|129.21|131.41|129.21|131.61|129.41|131.41|129.21|0
1642535130000|2022-01-18 19:45:30|131.61|129.41|131.61|129.41|131.61|129.41|131.41|129.21|0
1642535140000|2022-01-18 19:45:40|131.9|129.7|132.09|129.89|132.19|129.99|131.9|129.7|0
1642535150000|2022-01-18 19:45:50|132.19|129.99|132.09|129.89|132.19|129.99|132.09|129.89|0
1642535160000|2022-01-18 19:46:00|132|129.8|132|129.8|132.09|129.89|132|129.8|0
1642535170000|2022-01-18 19:46:10|132.14|129.94|132.09|129.89|132.14|129.94|132.09|129.89|0
1642535180000|2022-01-18 19:46:20|132.29|130.09|132.58|130.38|132.58|130.38|132.19|129.99|0
1642535190000|2022-01-18 19:46:30|132.63|130.43|132.68|130.48|132.68|130.48|132.58|130.38|0
1642535200000|2022-01-18 19:46:40|132.58|130.38|132.58|130.38|132.58|130.38|132.49|130.29|0
1642535210000|2022-01-18 19:46:50|132.49|130.29|132.48|130.28|132.49|130.29|132.39|130.19|0
1642535220000|2022-01-18 19:47:00|132.97|130.77|133.37|131.17|133.37|131.17|132.88|130.68|0
1642535230000|2022-01-18 19:47:10|133.47|131.27|133.47|131.27|133.47|131.27|133.37|131.17|0
1642535240000|2022-01-18 19:47:20|133.56|131.36|133.76|131.56|133.76|131.56|133.56|131.36|0
1642535250000|2022-01-18 19:47:30|133.86|131.66|133.76|131.56|133.96|131.76|133.76|131.56|0
1642535260000|2022-01-18 19:47:40|133.86|131.66|133.76|131.56|133.86|131.66|133.76|131.56|0
1642535270000|2022-01-18 19:47:50|133.56|131.36|133.66|131.46|133.66|131.46|133.56|131.36|0
1642535280000|2022-01-18 19:48:00|133.47|131.27|133.37|131.17|133.47|131.27|133.27|131.07|0
1642535290000|2022-01-18 19:48:10|133.27|131.07|133.27|131.07|133.27|131.07|133.27|131.07|0
1642535300000|2022-01-18 19:48:20|133.07|130.87|133.07|130.87|133.17|130.97|133.07|130.87|0
1642535310000|2022-01-18 19:48:30|133.27|131.07|133.47|131.27|133.47|131.27|133.27|131.07|0
1642535320000|2022-01-18 19:48:40|133.37|131.17|133.27|131.07|133.47|131.27|133.27|131.07|0
1642535330000|2022-01-18 19:48:50|133.37|131.17|133.17|130.97|133.37|131.17|133.17|130.97|0
1642535340000|2022-01-18 19:49:00|133.27|131.07|133.56|131.36|133.56|131.36|133.27|131.07|0
1642535350000|2022-01-18 19:49:10|133.47|131.27|133.66|131.46|133.66|131.46|133.47|131.27|0
1642535360000|2022-01-18 19:49:20|133.51|131.31|133.46|131.26|133.51|131.31|133.27|131.07|0
1642535370000|2022-01-18 19:49:30|133.37|131.17|133.46|131.26|133.66|131.46|133.37|131.17|0
1642535380000|2022-01-18 19:49:40|133.56|131.36|133.66|131.46|133.76|131.56|133.56|131.36|0
1642535390000|2022-01-18 19:49:50|133.56|131.36|133.56|131.36|133.66|131.46|133.56|131.36|0
1642535400000|2022-01-18 19:50:00|133.66|131.46|133.66|131.46|133.76|131.56|133.66|131.46|0
1642535410000|2022-01-18 19:50:10|133.76|131.56|133.76|131.56|133.76|131.56|133.66|131.46|0
1642535420000|2022-01-18 19:50:20|133.66|131.46|133.76|131.56|133.76|131.56|133.56|131.36|0
1642535430000|2022-01-18 19:50:30|133.96|131.76|134.06|131.86|134.06|131.86|133.96|131.76|0
1642535440000|2022-01-18 19:50:40|133.96|131.76|134.06|131.86|134.06|131.86|133.96|131.76|0
1642535450000|2022-01-18 19:50:50|133.96|131.76|134.06|131.86|134.06|131.86|133.96|131.76|0
1642535460000|2022-01-18 19:51:00|134.25|132.05|134.55|132.35|134.55|132.35|134.25|132.05|0
1642535470000|2022-01-18 19:51:10|134.45|132.25|134.75|132.55|134.75|132.55|134.45|132.25|0
1642535480000|2022-01-18 19:51:20|134.85|132.65|134.85|132.65|134.85|132.65|134.79|132.59|0
1642535490000|2022-01-18 19:51:30|134.94|132.74|135.04|132.84|135.14|132.94|134.94|132.74|0
1642535500000|2022-01-18 19:51:40|135.14|132.94|134.85|132.65|135.14|132.94|134.85|132.65|0
1642535510000|2022-01-18 19:51:50|134.75|132.55|135.09|132.89|135.09|132.89|134.75|132.55|0
1642535520000|2022-01-18 19:52:00|135.04|132.84|135.14|132.94|135.14|132.94|135.04|132.84|0
1642535530000|2022-01-18 19:52:10|135.24|133.04|134.85|132.65|135.24|133.04|134.85|132.65|0
1642535540000|2022-01-18 19:52:20|134.75|132.55|134.85|132.65|134.85|132.65|134.75|132.55|0
1642535550000|2022-01-18 19:52:30|135.04|132.84|135.24|133.04|135.34|133.14|135.04|132.84|0
1642535560000|2022-01-18 19:52:40|135.14|132.94|135.34|133.14|135.34|133.14|135.04|132.84|0
1642535570000|2022-01-18 19:52:50|135.24|133.04|135.24|133.04|135.24|133.04|134.94|132.74|0
1642535580000|2022-01-18 19:53:00|135.44|133.24|135.44|133.24|135.44|133.24|135.34|133.14|0
1642535590000|2022-01-18 19:53:10|135.64|133.44|135.54|133.34|135.64|133.44|135.54|133.34|0
1642535600000|2022-01-18 19:53:20|135.64|133.44|135.54|133.34|135.64|133.44|135.54|133.34|0
1642535610000|2022-01-18 19:53:30|135.64|133.44|135.64|133.44|135.64|133.44|135.54|133.34|0
1642535620000|2022-01-18 19:53:40|135.54|133.34|135.64|133.44|135.74|133.54|135.54|133.34|0
1642535630000|2022-01-18 19:53:50|135.74|133.54|135.74|133.54|135.84|133.64|135.74|133.54|0
1642535640000|2022-01-18 19:54:00|135.64|133.44|135.54|133.34|135.74|133.54|135.54|133.34|0
1642535650000|2022-01-18 19:54:10|135.34|133.14|135.44|133.24|135.44|133.24|135.34|133.14|0
1642535660000|2022-01-18 19:54:20|135.64|133.44|135.44|133.24|135.64|133.44|135.34|133.14|0
1642535670000|2022-01-18 19:54:30|135.34|133.14|135.44|133.24|135.44|133.24|135.34|133.14|0
1642535680000|2022-01-18 19:54:40|135.54|133.34|135.04|132.84|135.54|133.34|135.04|132.84|0
1642535690000|2022-01-18 19:54:50|135.14|132.94|135.14|132.94|135.14|132.94|135.14|132.94|0
1642535700000|2022-01-18 19:55:00|135.34|133.14|135.64|133.44|135.64|133.44|135.34|133.14|0
1642535710000|2022-01-18 19:55:10|135.54|133.34|135.34|133.14|135.54|133.34|135.34|133.14|0
1642535720000|2022-01-18 19:55:20|135.14|132.94|135.14|132.94|135.14|132.94|135.04|132.84|0
1642535730000|2022-01-18 19:55:30|135.04|132.84|134.74|132.54|135.04|132.84|134.74|132.54|0
1642535740000|2022-01-18 19:55:40|134.69|132.49|134.65|132.45|134.74|132.54|134.65|132.45|0
1642535750000|2022-01-18 19:55:50|134.55|132.35|134.55|132.35|134.65|132.45|134.55|132.35|0
1642535760000|2022-01-18 19:56:00|134.45|132.25|134.35|132.15|134.45|132.25|134.35|132.15|0
1642535770000|2022-01-18 19:56:10|134.45|132.25|134.65|132.45|134.65|132.45|134.35|132.15|0
1642535780000|2022-01-18 19:56:20|134.55|132.35|134.94|132.74|134.94|132.74|134.55|132.35|0
1642535790000|2022-01-18 19:56:30|135.14|132.94|135.24|133.04|135.24|133.04|135.04|132.84|0
1642535800000|2022-01-18 19:56:40|134.94|132.74|134.94|132.74|135.04|132.84|134.94|132.74|0
1642535810000|2022-01-18 19:56:50|135.04|132.84|135.04|132.84|135.04|132.84|134.94|132.74|0
1642535820000|2022-01-18 19:57:00|135.24|133.04|135.44|133.24|135.44|133.24|135.24|133.04|0
1642535830000|2022-01-18 19:57:10|135.34|133.14|135.04|132.84|135.34|133.14|135.04|132.84|0
1642535840000|2022-01-18 19:57:20|134.94|132.74|135.24|133.04|135.24|133.04|134.94|132.74|0
1642535850000|2022-01-18 19:57:30|135.14|132.94|135.14|132.94|135.14|132.94|135.14|132.94|0
1642535860000|2022-01-18 19:57:40|135.04|132.84|135.34|133.14|135.34|133.14|135.04|132.84|0
1642535870000|2022-01-18 19:57:50|135.44|133.24|135.39|133.19|135.64|133.44|135.39|133.19|0
1642535880000|2022-01-18 19:58:00|135.24|133.04|135.54|133.34|135.54|133.34|135.14|132.94|0
1642535890000|2022-01-18 19:58:10|135.44|133.24|135.19|132.99|135.44|133.24|135.19|132.99|0
1642535900000|2022-01-18 19:58:20|135.24|133.04|135.14|132.94|135.24|133.04|135.14|132.94|0
1642535910000|2022-01-18 19:58:30|134.94|132.74|135.14|132.94|135.24|133.04|134.94|132.74|0
1642535920000|2022-01-18 19:58:40|134.94|132.74|134.94|132.74|135.04|132.84|134.94|132.74|0
1642535930000|2022-01-18 19:58:50|135.04|132.84|134.94|132.74|135.14|132.94|134.94|132.74|0
1642535940000|2022-01-18 19:59:00|134.59|132.39|134.55|132.35|134.64|132.44|134.55|132.35|0
1642535950000|2022-01-18 19:59:10|134.64|132.44|134.64|132.44|134.64|132.44|134.55|132.35|0
1642535960000|2022-01-18 19:59:20|134.55|132.35|134.35|132.15|134.55|132.35|134.35|132.15|0
1642535970000|2022-01-18 19:59:30|134.45|132.25|134.05|131.85|134.45|132.25|134.05|131.85|0
1642535980000|2022-01-18 19:59:40|134.15|131.95|133.95|131.75|134.15|131.95|133.95|131.75|0
1642535990000|2022-01-18 19:59:50|134.15|131.95|134.15|131.95|134.25|132.05|134.15|131.95|0
1642536000000|2022-01-18 20:00:00|133.95|131.75|133.46|131.26|134.15|131.95|133.46|131.26|0
1642536010000|2022-01-18 20:00:10|133.51|131.31|133.51|131.31|133.56|131.36|133.46|131.26|0
1642536020000|2022-01-18 20:00:20|133.56|131.36|133.46|131.26|133.56|131.36|133.46|131.26|0
1642536030000|2022-01-18 20:00:30|133.36|131.16|132.97|130.77|133.46|131.26|132.97|130.77|0
1642536040000|2022-01-18 20:00:40|133.07|130.87|132.97|130.77|133.17|130.97|132.97|130.77|0
1642536050000|2022-01-18 20:00:50|133.21|131.01|133.36|131.16|133.36|131.16|133.21|131.01|0
1642536060000|2022-01-18 20:01:00|133.66|131.46|133.07|130.87|133.66|131.46|133.07|130.87|0
1642536070000|2022-01-18 20:01:10|133.16|130.96|132.97|130.77|133.26|131.06|132.97|130.77|0
1642536080000|2022-01-18 20:01:20|133.36|131.16|133.36|131.16|133.36|131.16|133.26|131.06|0
1642536090000|2022-01-18 20:01:30|133.26|131.06|133.26|131.06|133.26|131.06|133.07|130.87|0
1642536100000|2022-01-18 20:01:40|133.16|130.96|133.07|130.87|133.26|131.06|133.07|130.87|0
1642536110000|2022-01-18 20:01:50|133.16|130.96|133.07|130.87|133.16|130.96|133.07|130.87|0
1642536120000|2022-01-18 20:02:00|133.16|130.96|133.07|130.87|133.16|130.96|133.07|130.87|0
1642536130000|2022-01-18 20:02:10|133.36|131.16|134.15|131.95|134.25|132.05|133.36|131.16|0
1642536140000|2022-01-18 20:02:20|134.35|132.15|134.35|132.15|134.35|132.15|134.15|131.95|0
1642536150000|2022-01-18 20:02:30|134.44|132.24|134.25|132.05|134.44|132.24|134.25|132.05|0
1642536160000|2022-01-18 20:02:40|134.35|132.15|134.44|132.24|134.54|132.34|134.35|132.15|0
1642536170000|2022-01-18 20:02:50|134.35|132.15|134.54|132.34|134.54|132.34|134.35|132.15|0
1642536180000|2022-01-18 20:03:00|134.74|132.54|134.74|132.54|134.74|132.54|134.64|132.44|0
1642536190000|2022-01-18 20:03:10|134.64|132.44|134.44|132.24|134.64|132.44|134.44|132.24|0
1642536200000|2022-01-18 20:03:20|134.25|132.05|133.66|131.46|134.25|132.05|133.56|131.36|0
1642536210000|2022-01-18 20:03:30|133.56|131.36|132.58|130.38|133.56|131.36|132.48|130.28|0
1642536220000|2022-01-18 20:03:40|132.38|130.18|132.48|130.28|132.48|130.28|132.38|130.18|0
1642536230000|2022-01-18 20:03:50|132.38|130.18|132.48|130.28|132.67|130.47|132.38|130.18|0
1642536240000|2022-01-18 20:04:00|132.09|129.89|132.28|130.08|132.28|130.08|132.09|129.89|0
1642536250000|2022-01-18 20:04:10|132.09|129.89|131.99|129.79|132.18|129.98|131.99|129.79|0
1642536260000|2022-01-18 20:04:20|132.09|129.89|131.89|129.69|132.09|129.89|131.89|129.69|0
1642536270000|2022-01-18 20:04:30|131.6|129.4|131.5|129.3|131.6|129.4|131.4|129.2|0
1642536280000|2022-01-18 20:04:40|131.55|129.35|131.5|129.3|131.55|129.35|131.5|129.3|0
1642536290000|2022-01-18 20:04:50|131.4|129.2|131.79|129.59|131.79|129.59|131.4|129.2|0
1642536300000|2022-01-18 20:05:00|131.89|129.69|132.18|129.98|132.18|129.98|131.89|129.69|0
1642536310000|2022-01-18 20:05:10|132.03|129.83|131.99|129.79|132.03|129.83|130.96|128.76|0
1642536320000|2022-01-18 20:05:20|133.02|130.82|133.31|131.11|133.51|131.31|133.02|130.82|0
1642536330000|2022-01-18 20:05:30|133.21|131.01|132.72|130.52|133.31|131.11|132.72|130.52|0
1642536340000|2022-01-18 20:05:40|132.63|130.43|132.14|129.94|132.63|130.43|132.04|129.84|0
1642536350000|2022-01-18 20:05:50|132.23|130.03|132.62|130.42|132.62|130.42|132.23|130.03|0
1642536360000|2022-01-18 20:06:00|132.72|130.52|132.48|130.28|132.72|130.52|132.43|130.23|0
1642536370000|2022-01-18 20:06:10|132.43|130.23|132.43|130.23|132.53|130.33|132.43|130.23|0
1642536380000|2022-01-18 20:06:20|132.53|130.33|132.62|130.42|132.62|130.42|132.53|130.33|0
1642536390000|2022-01-18 20:06:30|132.72|130.52|133.02|130.82|133.02|130.82|132.72|130.52|0
1642536400000|2022-01-18 20:06:40|133.21|131.01|133.11|130.91|133.21|131.01|133.11|130.91|0
1642536410000|2022-01-18 20:06:50|133.21|131.01|133.21|131.01|133.21|131.01|133.11|130.91|0
1642536420000|2022-01-18 20:07:00|133.5|131.3|133.31|131.11|133.5|131.3|133.31|131.11|0
1642536430000|2022-01-18 20:07:10|133.6|131.4|133.9|131.7|133.9|131.7|133.6|131.4|0
1642536440000|2022-01-18 20:07:20|133.8|131.6|133.41|131.21|133.8|131.6|133.41|131.21|0
1642536450000|2022-01-18 20:07:30|133.5|131.3|133.21|131.01|133.5|131.3|133.21|131.01|0
1642536460000|2022-01-18 20:07:40|133.11|130.91|133.01|130.81|133.11|130.91|132.92|130.72|0
1642536470000|2022-01-18 20:07:50|133.11|130.91|133.41|131.21|133.41|131.21|133.11|130.91|0
1642536480000|2022-01-18 20:08:00|133.5|131.3|133.31|131.11|133.5|131.3|133.31|131.11|0
1642536490000|2022-01-18 20:08:10|133.11|130.91|132.82|130.62|133.11|130.91|132.82|130.62|0
1642536500000|2022-01-18 20:08:20|132.92|130.72|133.01|130.81|133.21|131.01|132.92|130.72|0
1642536510000|2022-01-18 20:08:30|133.41|131.21|133.41|131.21|133.41|131.21|133.31|131.11|0
1642536520000|2022-01-18 20:08:40|133.6|131.4|133.31|131.11|133.6|131.4|133.31|131.11|0
1642536530000|2022-01-18 20:08:50|133.21|131.01|133.11|130.91|133.31|131.11|133.11|130.91|0
1642536540000|2022-01-18 20:09:00|133.21|131.01|133.11|130.91|133.21|131.01|133.11|130.91|0
1642536550000|2022-01-18 20:09:10|133.31|131.11|133.31|131.11|133.31|131.11|133.21|131.01|0
1642536560000|2022-01-18 20:09:20|133.21|131.01|133.01|130.81|133.21|131.01|132.92|130.72|0
1642536570000|2022-01-18 20:09:30|132.92|130.72|132.53|130.33|132.92|130.72|132.53|130.33|0
1642536580000|2022-01-18 20:09:40|132.62|130.42|132.72|130.52|132.72|130.52|132.62|130.42|0
1642536590000|2022-01-18 20:09:50|132.62|130.42|132.72|130.52|132.72|130.52|132.62|130.42|0
1642536600000|2022-01-18 20:10:00|132.62|130.42|132.23|130.03|132.62|130.42|132.04|129.84|0
1642536610000|2022-01-18 20:10:10|132.04|129.84|132.04|129.84|132.14|129.94|132.04|129.84|0
1642536620000|2022-01-18 20:10:20|132.14|129.94|132.72|130.52|132.72|130.52|132.14|129.94|0
1642536630000|2022-01-18 20:10:30|132.82|130.62|133.11|130.91|133.11|130.91|132.82|130.62|0
1642536640000|2022-01-18 20:10:40|133.01|130.81|132.92|130.72|133.01|130.81|132.82|130.62|0
1642536650000|2022-01-18 20:10:50|132.96|130.76|132.62|130.42|133.01|130.81|132.62|130.42|0
1642536660000|2022-01-18 20:11:00|132.72|130.52|133.21|131.01|133.21|131.01|132.72|130.52|0
1642536670000|2022-01-18 20:11:10|133.11|130.91|133.11|130.91|133.11|130.91|133.01|130.81|0
1642536680000|2022-01-18 20:11:20|133.01|130.81|133.11|130.91|133.11|130.91|133.01|130.81|0
1642536690000|2022-01-18 20:11:30|133.01|130.81|133.11|130.91|133.11|130.91|133.01|130.81|0
1642536700000|2022-01-18 20:11:40|133.21|131.01|133.31|131.11|133.4|131.2|133.21|131.01|0
1642536710000|2022-01-18 20:11:50|133.21|131.01|133.31|131.11|133.31|131.11|133.21|131.01|0
1642536720000|2022-01-18 20:12:00|133.21|131.01|133.5|131.3|133.5|131.3|133.21|131.01|0
1642536730000|2022-01-18 20:12:10|133.4|131.2|133.7|131.5|133.7|131.5|133.4|131.2|0
1642536740000|2022-01-18 20:12:20|133.6|131.4|133.7|131.5|133.7|131.5|133.6|131.4|0
1642536750000|2022-01-18 20:12:30|133.6|131.4|133.5|131.3|133.7|131.5|133.5|131.3|0
1642536760000|2022-01-18 20:12:40|133.31|131.11|133.4|131.2|133.4|131.2|133.31|131.11|0
1642536770000|2022-01-18 20:12:50|133.31|131.11|133.11|130.91|133.31|131.11|133.11|130.91|0
1642536780000|2022-01-18 20:13:00|133.21|131.01|133.31|131.11|133.4|131.2|133.21|131.01|0
1642536790000|2022-01-18 20:13:10|133.11|130.91|133.11|130.91|133.11|130.91|133.01|130.81|0
1642536800000|2022-01-18 20:13:20|133.01|130.81|133.01|130.81|133.21|131.01|133.01|130.81|0
1642536810000|2022-01-18 20:13:30|133.11|130.91|133.21|131.01|133.21|131.01|133.11|130.91|0
1642536820000|2022-01-18 20:13:40|133.31|131.11|133.31|131.11|133.31|131.11|133.11|130.91|0
1642536830000|2022-01-18 20:13:50|133.5|131.3|133.6|131.4|133.6|131.4|133.4|131.2|0
1642536840000|2022-01-18 20:14:00|133.5|131.3|133.5|131.3|133.5|131.3|133.5|131.3|0
1642536850000|2022-01-18 20:14:10|133.6|131.4|133.4|131.2|133.6|131.4|133.4|131.2|0
1642536860000|2022-01-18 20:14:20|133.31|131.11|133.4|131.2|133.4|131.2|133.31|131.11|0
1642536870000|2022-01-18 20:14:30|133.31|131.11|132.91|130.71|133.31|131.11|132.91|130.71|0
1642536880000|2022-01-18 20:14:40|132.82|130.62|132.62|130.42|132.82|130.62|132.62|130.42|0
1642536890000|2022-01-18 20:14:50|132.52|130.32|132.43|130.23|132.52|130.32|132.23|130.03|0
1642536900000|2022-01-18 20:15:00|132.04|129.84|131.65|129.45|132.04|129.84|131.65|129.45|0
1642536910000|2022-01-18 20:15:10|131.55|129.35|130.63|128.43|131.55|129.35|130.63|128.43|0
1642536920000|2022-01-18 20:15:20|130.68|128.48|129.71|127.51|130.68|128.48|129.71|127.51|0
1642536930000|2022-01-18 20:15:30|130.58|128.38|130.39|128.19|130.58|128.38|130.29|128.09|0
1642536940000|2022-01-18 20:15:40|130.19|127.99|129.62|127.42|130.19|127.99|129.62|127.42|0
1642536950000|2022-01-18 20:15:50|129.71|127.51|129.42|127.22|129.81|127.61|129.42|127.22|0
1642536960000|2022-01-18 20:16:00|129.81|127.61|129.42|127.22|129.91|127.71|129.42|127.22|0
1642536970000|2022-01-18 20:16:10|129.62|127.42|129.04|126.84|129.62|127.42|129.04|126.84|0
1642536980000|2022-01-18 20:16:20|128.85|126.65|128.85|126.65|128.85|126.65|128.66|126.46|0
1642536990000|2022-01-18 20:16:30|128.66|126.46|128.47|126.27|128.66|126.46|128.47|126.27|0
1642537000000|2022-01-18 20:16:40|128.28|126.08|128.08|125.88|128.37|126.17|128.08|125.88|0
1642537010000|2022-01-18 20:16:50|127.99|125.79|127.99|125.79|127.99|125.79|127.99|125.79|0
1642537020000|2022-01-18 20:17:00|127.42|125.22|127.23|125.03|127.42|125.22|127.23|125.03|0
1642537030000|2022-01-18 20:17:10|127.51|125.31|127.89|125.69|128.08|125.88|127.51|125.31|0
1642537040000|2022-01-18 20:17:20|127.99|125.79|127.8|125.6|127.99|125.79|127.8|125.6|0
1642537050000|2022-01-18 20:17:30|127.65|125.45|128.08|125.88|128.08|125.88|127.65|125.45|0
1642537060000|2022-01-18 20:17:40|128.18|125.98|128.37|126.17|128.47|126.27|128.18|125.98|0
1642537070000|2022-01-18 20:17:50|128.66|126.46|128.18|125.98|128.66|126.46|128.18|125.98|0
1642537080000|2022-01-18 20:18:00|128.47|126.27|128.32|126.12|128.56|126.36|128.32|126.12|0
1642537090000|2022-01-18 20:18:10|128.37|126.17|128.56|126.36|128.56|126.36|128.27|126.07|0
1642537100000|2022-01-18 20:18:20|128.47|126.27|128.66|126.46|128.66|126.46|128.47|126.27|0
1642537110000|2022-01-18 20:18:30|128.56|126.36|128.56|126.36|128.56|126.36|128.56|126.36|0
1642537120000|2022-01-18 20:18:40|128.85|126.65|128.66|126.46|128.85|126.65|128.56|126.36|0
1642537130000|2022-01-18 20:18:50|128.56|126.36|128.94|126.74|128.94|126.74|128.56|126.36|0
1642537140000|2022-01-18 20:19:00|129.04|126.84|128.85|126.65|129.04|126.84|128.75|126.55|0
1642537150000|2022-01-18 20:19:10|128.75|126.55|128.56|126.36|128.94|126.74|128.56|126.36|0
1642537160000|2022-01-18 20:19:20|128.66|126.46|128.66|126.46|128.75|126.55|128.66|126.46|0
1642537170000|2022-01-18 20:19:30|128.75|126.55|128.66|126.46|128.75|126.55|128.66|126.46|0
1642537180000|2022-01-18 20:19:40|128.56|126.36|128.46|126.26|128.56|126.36|128.46|126.26|0
1642537190000|2022-01-18 20:19:50|128.66|126.46|128.18|125.98|128.85|126.65|128.18|125.98|0
1642537200000|2022-01-18 20:20:00|128.37|126.17|127.8|125.6|128.37|126.17|127.8|125.6|0
1642537210000|2022-01-18 20:20:10|127.89|125.69|128.66|126.46|128.66|126.46|127.89|125.69|0
1642537220000|2022-01-18 20:20:20|128.46|126.26|128.46|126.26|128.46|126.26|128.37|126.17|0
1642537230000|2022-01-18 20:20:30|128.08|125.88|128.27|126.07|128.27|126.07|128.08|125.88|0
1642537240000|2022-01-18 20:20:40|128.37|126.17|128.56|126.36|128.56|126.36|128.37|126.17|0
1642537250000|2022-01-18 20:20:50|128.37|126.17|128.56|126.36|128.66|126.46|128.37|126.17|0
1642537260000|2022-01-18 20:21:00|128.27|126.07|128.66|126.46|128.66|126.46|128.27|126.07|0
1642537270000|2022-01-18 20:21:10|128.94|126.74|128.66|126.46|128.94|126.74|128.56|126.36|0
1642537280000|2022-01-18 20:21:20|128.85|126.65|128.75|126.55|128.85|126.65|128.75|126.55|0
1642537290000|2022-01-18 20:21:30|128.85|126.65|128.56|126.36|128.85|126.65|128.56|126.36|0
1642537300000|2022-01-18 20:21:40|128.7|126.5|128.66|126.46|128.7|126.5|128.66|126.46|0
1642537310000|2022-01-18 20:21:50|128.75|126.55|128.85|126.65|128.99|126.79|128.75|126.55|0
1642537320000|2022-01-18 20:22:00|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1642537330000|2022-01-18 20:22:10|128.94|126.74|129.23|127.03|129.23|127.03|128.94|126.74|0
1642537340000|2022-01-18 20:22:20|129.33|127.13|129.33|127.13|129.33|127.13|129.33|127.13|0
1642537350000|2022-01-18 20:22:30|129.28|127.08|129.33|127.13|129.42|127.22|129.28|127.08|0
1642537360000|2022-01-18 20:22:40|129.23|127.03|129.33|127.13|129.33|127.13|129.23|127.03|0
1642537380000|2022-01-18 20:23:00|129.42|127.22|129.52|127.32|129.61|127.41|129.42|127.22|0
1642537390000|2022-01-18 20:23:10|129.71|127.51|129.71|127.51|129.81|127.61|129.71|127.51|0
1642537400000|2022-01-18 20:23:20|129.56|127.36|129.61|127.41|129.71|127.51|129.56|127.36|0
1642537410000|2022-01-18 20:23:30|129.71|127.51|130|127.8|130|127.8|129.71|127.51|0
1642537420000|2022-01-18 20:23:40|129.81|127.61|129.71|127.51|129.81|127.61|129.71|127.51|0
1642537430000|2022-01-18 20:23:50|129.81|127.61|130.19|127.99|130.19|127.99|129.81|127.61|0
1642537440000|2022-01-18 20:24:00|130|127.8|129.61|127.41|130|127.8|129.61|127.41|0
1642537450000|2022-01-18 20:24:10|129.52|127.32|129.71|127.51|129.81|127.61|129.52|127.32|0
1642537470000|2022-01-18 20:24:30|129.61|127.41|130.19|127.99|130.19|127.99|129.61|127.41|0
1642537480000|2022-01-18 20:24:40|129.9|127.7|130|127.8|130|127.8|129.81|127.61|0
1642537490000|2022-01-18 20:24:50|129.9|127.7|129.9|127.7|129.9|127.7|129.81|127.61|0
1642537500000|2022-01-18 20:25:00|130|127.8|129.71|127.51|130|127.8|129.71|127.51|0
1642537510000|2022-01-18 20:25:10|129.81|127.61|129.52|127.32|129.81|127.61|129.52|127.32|0
1642537520000|2022-01-18 20:25:20|129.23|127.03|129.13|126.93|129.23|127.03|129.04|126.84|0
1642537530000|2022-01-18 20:25:30|129.23|127.03|129.13|126.93|129.23|127.03|129.04|126.84|0
1642537540000|2022-01-18 20:25:40|129.42|127.22|129.81|127.61|129.81|127.61|129.42|127.22|0
1642537550000|2022-01-18 20:25:50|129.9|127.7|130|127.8|130.09|127.89|129.9|127.7|0
1642537560000|2022-01-18 20:26:00|129.61|127.41|128.84|126.64|129.61|127.41|128.84|126.64|0
1642537570000|2022-01-18 20:26:10|128.65|126.45|128.75|126.55|128.75|126.55|128.56|126.36|0
1642537580000|2022-01-18 20:26:20|128.65|126.45|129.04|126.84|129.04|126.84|128.65|126.45|0
1642537590000|2022-01-18 20:26:30|128.94|126.74|129.04|126.84|129.13|126.93|128.94|126.74|0
1642537600000|2022-01-18 20:26:40|128.94|126.74|128.94|126.74|129.04|126.84|128.94|126.74|0
1642537610000|2022-01-18 20:26:50|129.04|126.84|129.52|127.32|129.52|127.32|129.04|126.84|0
1642537620000|2022-01-18 20:27:00|129.8|127.6|129.9|127.7|129.9|127.7|129.8|127.6|0
1642537630000|2022-01-18 20:27:10|129.8|127.6|130|127.8|130.09|127.89|129.8|127.6|0
1642537640000|2022-01-18 20:27:20|129.61|127.41|130.09|127.89|130.09|127.89|129.61|127.41|0
1642537650000|2022-01-18 20:27:30|130|127.8|130.19|127.99|130.19|127.99|130|127.8|0
1642537660000|2022-01-18 20:27:40|130|127.8|129.8|127.6|130|127.8|129.71|127.51|0
1642537670000|2022-01-18 20:27:50|129.71|127.51|129.61|127.41|129.71|127.51|129.61|127.41|0
1642537680000|2022-01-18 20:28:00|129.75|127.55|129.8|127.6|129.9|127.7|129.75|127.55|0
1642537690000|2022-01-18 20:28:10|129.95|127.75|129.71|127.51|129.95|127.75|129.71|127.51|0
1642537700000|2022-01-18 20:28:20|129.8|127.6|129.71|127.51|129.8|127.6|129.71|127.51|0
1642537710000|2022-01-18 20:28:30|129.52|127.32|129.61|127.41|129.61|127.41|129.52|127.32|0
1642537720000|2022-01-18 20:28:40|129.42|127.22|129.61|127.41|129.61|127.41|129.42|127.22|0
1642537730000|2022-01-18 20:28:50|129.52|127.32|129.52|127.32|129.61|127.41|129.52|127.32|0
1642537740000|2022-01-18 20:29:00|129.42|127.22|129.23|127.03|129.42|127.22|129.23|127.03|0
1642537750000|2022-01-18 20:29:10|129.32|127.12|129.61|127.41|129.61|127.41|129.32|127.12|0
1642537760000|2022-01-18 20:29:20|129.32|127.12|129.23|127.03|129.32|127.12|129.23|127.03|0
1642537770000|2022-01-18 20:29:30|129.32|127.12|129.42|127.22|129.42|127.22|129.32|127.12|0
1642537780000|2022-01-18 20:29:40|129.32|127.12|129.42|127.22|129.42|127.22|129.32|127.12|0
1642537790000|2022-01-18 20:29:50|129.32|127.12|129.51|127.31|129.51|127.31|129.32|127.12|0
1642537800000|2022-01-18 20:30:00|129.71|127.51|128.84|126.64|129.71|127.51|128.84|126.64|0
1642537810000|2022-01-18 20:30:10|128.65|126.45|128.75|126.55|128.84|126.64|128.65|126.45|0
1642537820000|2022-01-18 20:30:20|128.56|126.36|128.46|126.26|128.65|126.45|128.46|126.26|0
1642537830000|2022-01-18 20:30:30|128.56|126.36|128.65|126.45|128.65|126.45|128.46|126.26|0
1642537840000|2022-01-18 20:30:40|128.46|126.26|128.65|126.45|128.65|126.45|128.46|126.26|0
1642537850000|2022-01-18 20:30:50|128.98|126.78|129.13|126.93|129.13|126.93|128.94|126.74|0
1642537860000|2022-01-18 20:31:00|129.32|127.12|129.71|127.51|129.71|127.51|129.13|126.93|0
1642537870000|2022-01-18 20:31:10|129.51|127.31|129.46|127.26|129.51|127.31|129.46|127.26|0
1642537880000|2022-01-18 20:31:20|129.42|127.22|129.42|127.22|129.42|127.22|129.42|127.22|0
1642537890000|2022-01-18 20:31:30|129.13|126.93|129.23|127.03|129.32|127.12|129.13|126.93|0
1642537900000|2022-01-18 20:31:40|129.32|127.12|129.03|126.83|129.32|127.12|128.94|126.74|0
1642537910000|2022-01-18 20:31:50|128.94|126.74|129.03|126.83|129.03|126.83|128.89|126.69|0
1642537920000|2022-01-18 20:32:00|129.32|127.12|129.42|127.22|129.42|127.22|129.32|127.12|0
1642537930000|2022-01-18 20:32:10|129.23|127.03|130.38|128.18|130.38|128.18|129.23|127.03|0
1642537940000|2022-01-18 20:32:20|130.19|127.99|129.61|127.41|130.19|127.99|129.61|127.41|0
1642537950000|2022-01-18 20:32:30|129.51|127.31|129.8|127.6|129.8|127.6|129.51|127.31|0
1642537960000|2022-01-18 20:32:40|129.99|127.79|129.9|127.7|129.99|127.79|129.8|127.6|0
1642537970000|2022-01-18 20:32:50|129.99|127.79|129.8|127.6|129.99|127.79|129.8|127.6|0
1642537980000|2022-01-18 20:33:00|129.75|127.55|129.42|127.22|129.75|127.55|129.42|127.22|0
1642537990000|2022-01-18 20:33:10|129.51|127.31|129.42|127.22|129.51|127.31|129.42|127.22|0
1642538000000|2022-01-18 20:33:20|129.32|127.12|129.51|127.31|129.71|127.51|129.32|127.12|0
1642538010000|2022-01-18 20:33:30|129.23|127.03|129.22|127.02|129.32|127.12|129.22|127.02|0
1642538020000|2022-01-18 20:33:40|129.13|126.93|129.13|126.93|129.13|126.93|129.03|126.83|0
1642538030000|2022-01-18 20:33:50|129.03|126.83|128.75|126.55|129.13|126.93|128.75|126.55|0
1642538040000|2022-01-18 20:34:00|129.03|126.83|129.32|127.12|129.32|127.12|128.94|126.74|0
1642538050000|2022-01-18 20:34:10|129.22|127.02|128.84|126.64|129.22|127.02|128.84|126.64|0
1642538060000|2022-01-18 20:34:20|128.75|126.55|128.94|126.74|128.94|126.74|128.75|126.55|0
1642538070000|2022-01-18 20:34:30|128.84|126.64|128.75|126.55|128.84|126.64|128.75|126.55|0
1642538080000|2022-01-18 20:34:40|128.65|126.45|128.46|126.26|128.65|126.45|128.46|126.26|0
1642538090000|2022-01-18 20:34:50|128.36|126.16|128.46|126.26|128.46|126.26|128.36|126.16|0
1642538100000|2022-01-18 20:35:00|128.65|126.45|128.46|126.26|128.75|126.55|128.46|126.26|0
1642538110000|2022-01-18 20:35:10|128.36|126.16|128.84|126.64|128.84|126.64|128.36|126.16|0
1642538120000|2022-01-18 20:35:20|128.65|126.45|128.46|126.26|128.84|126.64|128.46|126.26|0
1642538130000|2022-01-18 20:35:30|128.27|126.07|128.27|126.07|128.27|126.07|128.27|126.07|0
1642538140000|2022-01-18 20:35:40|128.17|125.97|128.17|125.97|128.17|125.97|127.84|125.64|0
1642538150000|2022-01-18 20:35:50|128.08|125.88|128.27|126.07|128.27|126.07|127.98|125.78|0
1642538160000|2022-01-18 20:36:00|127.98|125.78|128.46|126.26|128.65|126.45|127.98|125.78|0
1642538170000|2022-01-18 20:36:10|127.98|125.78|127.12|124.92|127.98|125.78|127.12|124.92|0
1642538180000|2022-01-18 20:36:20|127.22|125.02|127.12|124.92|127.31|125.11|127.12|124.92|0
1642538190000|2022-01-18 20:36:30|127.41|125.21|128.27|126.07|128.27|126.07|127.41|125.21|0
1642538200000|2022-01-18 20:36:40|128.08|125.88|127.64|125.44|128.17|125.97|127.64|125.44|0
1642538210000|2022-01-18 20:36:50|127.5|125.3|127.31|125.11|127.5|125.3|127.12|124.92|0
1642538220000|2022-01-18 20:37:00|127.5|125.3|128.08|125.88|128.08|125.88|127.5|125.3|0
1642538230000|2022-01-18 20:37:10|127.98|125.78|128.27|126.07|128.31|126.11|127.98|125.78|0
1642538240000|2022-01-18 20:37:20|128.17|125.97|127.79|125.59|128.17|125.97|127.79|125.59|0
1642538250000|2022-01-18 20:37:30|127.6|125.4|127.88|125.68|127.88|125.68|127.5|125.3|0
1642538260000|2022-01-18 20:37:40|127.69|125.49|128.07|125.87|128.07|125.87|127.5|125.3|0
1642538270000|2022-01-18 20:37:50|127.98|125.78|127.5|125.3|127.98|125.78|127.41|125.21|0
1642538280000|2022-01-18 20:38:00|127.41|125.21|127.5|125.3|127.5|125.3|127.36|125.16|0
1642538290000|2022-01-18 20:38:10|127.31|125.11|127.69|125.49|127.69|125.49|127.31|125.11|0
1642538300000|2022-01-18 20:38:20|127.88|125.68|128.07|125.87|128.36|126.16|127.88|125.68|0
1642538310000|2022-01-18 20:38:30|127.88|125.68|127.69|125.49|127.98|125.78|127.69|125.49|0
1642538320000|2022-01-18 20:38:40|127.6|125.4|128.36|126.16|128.36|126.16|127.6|125.4|0
1642538330000|2022-01-18 20:38:50|128.17|125.97|128.17|125.97|128.27|126.07|128.17|125.97|0
1642538340000|2022-01-18 20:39:00|128.27|126.07|128.07|125.87|128.27|126.07|128.07|125.87|0
1642538350000|2022-01-18 20:39:10|127.88|125.68|127.64|125.44|127.88|125.68|127.64|125.44|0
1642538360000|2022-01-18 20:39:20|127.69|125.49|127.98|125.78|128.17|125.97|127.69|125.49|0
1642538370000|2022-01-18 20:39:30|127.79|125.59|127.79|125.59|127.88|125.68|127.79|125.59|0
1642538380000|2022-01-18 20:39:40|127.88|125.68|127.88|125.68|127.88|125.68|127.79|125.59|0
1642538390000|2022-01-18 20:39:50|127.79|125.59|127.98|125.78|127.98|125.78|127.79|125.59|0
1642538400000|2022-01-18 20:40:00|127.88|125.68|127.6|125.4|127.88|125.68|127.6|125.4|0
1642538410000|2022-01-18 20:40:10|127.88|125.68|128.17|125.97|128.17|125.97|127.88|125.68|0
1642538420000|2022-01-18 20:40:20|128.07|125.87|127.6|125.4|128.07|125.87|127.6|125.4|0
1642538430000|2022-01-18 20:40:30|127.5|125.3|127.69|125.49|127.69|125.49|127.5|125.3|0
1642538440000|2022-01-18 20:40:40|127.64|125.44|127.6|125.4|127.64|125.44|127.55|125.35|0
1642538450000|2022-01-18 20:40:50|127.5|125.3|127.41|125.21|127.5|125.3|127.31|125.11|0
1642538460000|2022-01-18 20:41:00|127.5|125.3|127.6|125.4|127.6|125.4|127.36|125.16|0
1642538470000|2022-01-18 20:41:10|127.5|125.3|127.41|125.21|127.5|125.3|127.41|125.21|0
1642538480000|2022-01-18 20:41:20|127.31|125.11|126.74|124.54|127.31|125.11|126.55|124.35|0
1642538490000|2022-01-18 20:41:30|126.46|124.26|126.27|124.07|126.46|124.26|126.27|124.07|0
1642538500000|2022-01-18 20:41:40|126.08|123.88|126.08|123.88|126.08|123.88|125.99|123.79|0
1642538510000|2022-01-18 20:41:50|126.27|124.07|126.27|124.07|126.46|124.26|126.27|124.07|0
1642538520000|2022-01-18 20:42:00|126.36|124.16|126.17|123.97|126.36|124.16|126.17|123.97|0
1642538530000|2022-01-18 20:42:10|126.08|123.88|126.08|123.88|126.17|123.97|126.08|123.88|0
1642538540000|2022-01-18 20:42:20|125.99|123.79|125.8|123.6|126.27|124.07|125.8|123.6|0
1642538550000|2022-01-18 20:42:30|125.7|123.5|125.7|123.5|125.7|123.5|125.61|123.41|0
1642538560000|2022-01-18 20:42:40|125.61|123.41|125.61|123.41|125.61|123.41|125.51|123.31|0
1642538570000|2022-01-18 20:42:50|125.51|123.31|125.51|123.31|125.61|123.41|125.51|123.31|0
1642538580000|2022-01-18 20:43:00|125.42|123.22|125.61|123.41|125.61|123.41|125.42|123.22|0
1642538590000|2022-01-18 20:43:10|125.7|123.5|125.61|123.41|125.7|123.5|125.61|123.41|0
1642538600000|2022-01-18 20:43:20|125.42|123.22|125.42|123.22|125.42|123.22|125.33|123.13|0
1642538610000|2022-01-18 20:43:30|125.23|123.03|125.23|123.03|125.23|123.03|125.18|122.98|0
1642538620000|2022-01-18 20:43:40|125.04|122.84|122.14|119.94|125.14|122.94|122.14|119.94|0
1642538630000|2022-01-18 20:43:50|122.04|119.84|122.51|120.31|122.51|120.31|122.04|119.84|0
1642538640000|2022-01-18 20:44:00|122.56|120.36|122.7|120.5|122.79|120.59|122.56|120.36|0
1642538650000|2022-01-18 20:44:10|122.74|120.54|122.32|120.12|122.74|120.54|122.32|120.12|0
1642538660000|2022-01-18 20:44:20|122.51|120.31|122.6|120.4|122.6|120.4|122.42|120.22|0
1642538670000|2022-01-18 20:44:30|124.72|122.52|124.82|122.62|124.82|122.62|124.72|122.52|0
1642538680000|2022-01-18 20:44:40|124.44|122.24|123.79|121.59|124.44|122.24|123.79|121.59|0
1642538690000|2022-01-18 20:44:50|123.88|121.68|123.97|121.77|123.97|121.77|123.88|121.68|0
1642538700000|2022-01-18 20:45:00|123.79|121.59|124.25|122.05|124.25|122.05|123.79|121.59|0
1642538710000|2022-01-18 20:45:10|124.44|122.24|124.44|122.24|124.63|122.43|124.44|122.24|0
1642538720000|2022-01-18 20:45:20|124.35|122.15|124.72|122.52|124.72|122.52|124.35|122.15|0
1642538730000|2022-01-18 20:45:30|124.63|122.43|124.63|122.43|124.72|122.52|124.63|122.43|0
1642538740000|2022-01-18 20:45:40|124.82|122.62|125|122.8|125.1|122.9|124.82|122.62|0
1642538750000|2022-01-18 20:45:50|124.58|122.38|124.54|122.34|124.58|122.38|124.07|121.87|0
1642538760000|2022-01-18 20:46:00|124.82|122.62|125.1|122.9|125.1|122.9|124.82|122.62|0
1642538770000|2022-01-18 20:46:10|125.19|122.99|125.29|123.09|125.38|123.18|125.19|122.99|0
1642538780000|2022-01-18 20:46:20|125.76|123.56|125.48|123.28|125.76|123.56|125.48|123.28|0
1642538790000|2022-01-18 20:46:30|125.66|123.46|125.66|123.46|125.66|123.46|125.57|123.37|0
1642538800000|2022-01-18 20:46:40|125.57|123.37|125.66|123.46|125.66|123.46|125.57|123.37|0
1642538810000|2022-01-18 20:46:50|125.95|123.75|125.95|123.75|125.95|123.75|125.76|123.56|0
1642538820000|2022-01-18 20:47:00|125.66|123.46|125.57|123.37|125.95|123.75|125.57|123.37|0
1642538830000|2022-01-18 20:47:10|125.66|123.46|125.38|123.18|125.66|123.46|125.38|123.18|0
1642538840000|2022-01-18 20:47:20|125.19|122.99|125.29|123.09|125.29|123.09|125.19|122.99|0
1642538850000|2022-01-18 20:47:30|125.57|123.37|125.48|123.28|125.66|123.46|125.48|123.28|0
1642538860000|2022-01-18 20:47:40|125.29|123.09|125.48|123.28|125.48|123.28|125.19|122.99|0
1642538870000|2022-01-18 20:47:50|125.76|123.56|126.04|123.84|126.04|123.84|125.76|123.56|0
1642538880000|2022-01-18 20:48:00|126.23|124.03|126.47|124.27|126.61|124.41|126.23|124.03|0
1642538890000|2022-01-18 20:48:10|126.52|124.32|126.23|124.03|126.52|124.32|126.23|124.03|0
1642538900000|2022-01-18 20:48:20|126.04|123.84|125.38|123.18|126.04|123.84|125.38|123.18|0
1642538910000|2022-01-18 20:48:30|125.47|123.27|125.47|123.27|125.47|123.27|125.38|123.18|0
1642538920000|2022-01-18 20:48:40|125.66|123.46|125.57|123.37|125.66|123.46|125.57|123.37|0
1642538930000|2022-01-18 20:48:50|125.61|123.41|125.47|123.27|125.61|123.41|125.47|123.27|0
1642538940000|2022-01-18 20:49:00|125.57|123.37|125.38|123.18|125.57|123.37|125.19|122.99|0
1642538950000|2022-01-18 20:49:10|126.18|123.98|126.04|123.84|126.18|123.98|125.95|123.75|0
1642538960000|2022-01-18 20:49:20|126.33|124.13|126.04|123.84|126.42|124.22|126.04|123.84|0
1642538970000|2022-01-18 20:49:30|125.99|123.79|126.23|124.03|126.42|124.22|125.99|123.79|0
1642538980000|2022-01-18 20:49:40|126.32|124.12|126.51|124.31|126.51|124.31|126.32|124.12|0
1642538990000|2022-01-18 20:49:50|125.76|123.56|126.65|124.45|126.65|124.45|125.76|123.56|0
1642539000000|2022-01-18 20:50:00|126.14|123.94|126.61|124.41|126.61|124.41|126.14|123.94|0
1642539010000|2022-01-18 20:50:10|126.51|124.31|127.85|125.65|128.13|125.93|126.51|124.31|0
1642539020000|2022-01-18 20:50:20|127.94|125.74|128.32|126.12|128.32|126.12|127.94|125.74|0
1642539030000|2022-01-18 20:50:30|128.71|126.51|128.27|126.07|128.71|126.51|128.27|126.07|0
1642539040000|2022-01-18 20:50:40|128.04|125.84|128.71|126.51|128.71|126.51|128.04|125.84|0
1642539050000|2022-01-18 20:50:50|128.8|126.6|128.8|126.6|128.8|126.6|128.61|126.41|0
1642539060000|2022-01-18 20:51:00|128.61|126.41|128.04|125.84|128.61|126.41|128.04|125.84|0
1642539070000|2022-01-18 20:51:10|127.66|125.46|126.89|124.69|127.66|125.46|126.89|124.69|0
1642539080000|2022-01-18 20:51:20|126.99|124.79|126.89|124.69|126.99|124.79|126.8|124.6|0
1642539090000|2022-01-18 20:51:30|126.8|124.6|125.85|123.65|126.8|124.6|125.85|123.65|0
1642539100000|2022-01-18 20:51:40|126.13|123.93|126.23|124.03|126.23|124.03|125.95|123.75|0
1642539110000|2022-01-18 20:51:50|126.32|124.12|126.13|123.93|126.32|124.12|126.13|123.93|0
1642539120000|2022-01-18 20:52:00|125.85|123.65|126.32|124.12|126.32|124.12|125.85|123.65|0
1642539130000|2022-01-18 20:52:10|126.04|123.84|126.04|123.84|126.04|123.84|125.9|123.7|0
1642539140000|2022-01-18 20:52:20|125.85|123.65|125.38|123.18|125.85|123.65|125.38|123.18|0
1642539150000|2022-01-18 20:52:30|125.28|123.08|125.19|122.99|125.28|123.08|125.19|122.99|0
1642539160000|2022-01-18 20:52:40|125.28|123.08|125.38|123.18|125.38|123.18|125.19|122.99|0
1642539170000|2022-01-18 20:52:50|125.19|122.99|125.28|123.08|125.38|123.18|125.19|122.99|0
1642539180000|2022-01-18 20:53:00|125.38|123.18|125.94|123.74|125.94|123.74|125.38|123.18|0
1642539190000|2022-01-18 20:53:10|125.71|123.51|125.66|123.46|125.76|123.56|125.66|123.46|0
1642539200000|2022-01-18 20:53:20|125.94|123.74|125.8|123.6|126.23|124.03|125.8|123.6|0
1642539210000|2022-01-18 20:53:30|125.85|123.65|125.19|122.99|125.85|123.65|125.19|122.99|0
1642539220000|2022-01-18 20:53:40|124.91|122.71|124.81|122.61|124.91|122.71|124.72|122.52|0
1642539230000|2022-01-18 20:53:50|124.91|122.71|124.91|122.71|124.91|122.71|124.81|122.61|0
1642539240000|2022-01-18 20:54:00|125.28|123.08|125.19|122.99|125.28|123.08|125.19|122.99|0
1642539250000|2022-01-18 20:54:10|124.72|122.52|125.1|122.9|125.1|122.9|124.72|122.52|0
1642539260000|2022-01-18 20:54:20|125|122.8|125.38|123.18|125.38|123.18|125|122.8|0
1642539270000|2022-01-18 20:54:30|125.19|122.99|125.28|123.08|125.28|123.08|125.19|122.99|0
1642539280000|2022-01-18 20:54:40|123.92|121.72|123.32|121.12|123.92|121.72|123.32|121.12|0
1642539290000|2022-01-18 20:54:50|123.13|120.93|122.66|120.46|123.13|120.93|122.66|120.46|0
1642539300000|2022-01-18 20:55:00|122.85|120.65|122.76|120.56|122.85|120.65|122.66|120.46|0
1642539310000|2022-01-18 20:55:10|122.66|120.46|123.59|121.39|123.59|121.39|122.66|120.46|0
1642539320000|2022-01-18 20:55:20|123.78|121.58|123.88|121.68|123.88|121.68|123.69|121.49|0
1642539330000|2022-01-18 20:55:30|123.69|121.49|124.06|121.86|124.2|122|123.69|121.49|0
1642539340000|2022-01-18 20:55:40|123.88|121.68|124.06|121.86|124.06|121.86|123.88|121.68|0
1642539350000|2022-01-18 20:55:50|124.2|122|123.59|121.39|124.2|122|123.5|121.3|0
1642539360000|2022-01-18 20:56:00|123.69|121.49|123.5|121.3|123.69|121.49|123.31|121.11|0
1642539370000|2022-01-18 20:56:10|123.31|121.11|124.06|121.86|124.25|122.05|123.31|121.11|0
1642539380000|2022-01-18 20:56:20|123.73|121.53|123.87|121.67|123.87|121.67|123.73|121.53|0
1642539390000|2022-01-18 20:56:30|123.78|121.58|123.97|121.77|123.97|121.77|123.78|121.58|0
1642539400000|2022-01-18 20:56:40|123.87|121.67|124.06|121.86|124.06|121.86|123.83|121.63|0
1642539410000|2022-01-18 20:56:50|124.11|121.91|124.44|122.24|124.44|122.24|124.11|121.91|0
1642539420000|2022-01-18 20:57:00|124.72|122.52|125|122.8|125|122.8|124.72|122.52|0
1642539430000|2022-01-18 20:57:10|125.19|122.99|125.57|123.37|125.66|123.46|125.19|122.99|0
1642539440000|2022-01-18 20:57:20|125.38|123.18|125|122.8|125.38|123.18|125|122.8|0
1642539450000|2022-01-18 20:57:30|125.47|123.27|126.42|124.22|126.42|124.22|125.47|123.27|0
1642539460000|2022-01-18 20:57:40|126.23|124.03|126.04|123.84|126.23|124.03|125.75|123.55|0
1642539470000|2022-01-18 20:57:50|126.13|123.93|125.66|123.46|126.32|124.12|125.66|123.46|0
1642539480000|2022-01-18 20:58:00|125.47|123.27|125.47|123.27|125.66|123.46|125.47|123.27|0
1642539490000|2022-01-18 20:58:10|125.28|123.08|125.47|123.27|125.47|123.27|125.28|123.08|0
1642539500000|2022-01-18 20:58:20|125.66|123.46|125.94|123.74|125.94|123.74|125.66|123.46|0
1642539510000|2022-01-18 20:58:30|125.75|123.55|125.38|123.18|125.75|123.55|125.38|123.18|0
1642539520000|2022-01-18 20:58:40|125.28|123.08|125.28|123.08|125.28|123.08|125.28|123.08|0
1642539530000|2022-01-18 20:58:50|125.38|123.18|125.56|123.36|125.56|123.36|125.38|123.18|0
1642539540000|2022-01-18 20:59:00|125|122.8|124.72|122.52|125|122.8|124.72|122.52|0
1642539550000|2022-01-18 20:59:10|124.53|122.33|124.62|122.42|124.62|122.42|124.53|122.33|0
1642539560000|2022-01-18 20:59:20|124.72|122.52|125|122.8|125|122.8|124.62|122.42|0
1642539570000|2022-01-18 20:59:30|125.09|122.89|125.85|123.65|125.85|123.65|125.09|122.89|0
1642539580000|2022-01-18 20:59:40|126.32|124.12|126.51|124.31|126.6|124.4|126.32|124.12|0
1642539590000|2022-01-18 20:59:50|126.32|124.12|127.08|124.88|127.08|124.88|126.32|124.12|0
1642539600000|2022-01-18 21:00:00|127.27|125.07|127.27|125.07|127.27|125.07|127.27|125.07|0
1642539610000|2022-01-18 21:00:10|126.6|124.4|127.17|124.97|127.17|124.97|126.6|124.4|0
1642539620000|2022-01-18 21:00:20|127.08|124.88|126.41|124.21|127.08|124.88|126.41|124.21|0
1642539630000|2022-01-18 21:00:30|126.32|124.12|126.23|124.03|126.32|124.12|126.23|124.03|0
1642539640000|2022-01-18 21:00:40|125.94|123.74|126.51|124.31|126.51|124.31|125.94|123.74|0
1642539650000|2022-01-18 21:00:50|126.41|124.21|125.66|123.46|126.41|124.21|125.66|123.46|0
1642539660000|2022-01-18 21:01:00|125.47|123.27|125.75|123.55|125.75|123.55|125.47|123.27|0
1642539670000|2022-01-18 21:01:10|125.66|123.46|125.47|123.27|125.66|123.46|125.47|123.27|0
1642539680000|2022-01-18 21:01:20|125.66|123.46|125.85|123.65|126.04|123.84|125.66|123.46|0
1642539690000|2022-01-18 21:01:30|125.75|123.55|125.66|123.46|125.85|123.65|125.66|123.46|0
1642539700000|2022-01-18 21:01:40|125.56|123.36|125.85|123.65|125.94|123.74|125.56|123.36|0
1642539710000|2022-01-18 21:01:50|125.75|123.55|125.94|123.74|125.94|123.74|125.75|123.55|0
1642539720000|2022-01-18 21:02:00|126.04|123.84|125.75|123.55|126.04|123.84|125.75|123.55|0
1642539730000|2022-01-18 21:02:10|125.66|123.46|125.94|123.74|125.94|123.74|125.66|123.46|0
1642539740000|2022-01-18 21:02:20|125.85|123.65|125.75|123.55|125.85|123.65|125.66|123.46|0
1642539750000|2022-01-18 21:02:30|125.94|123.74|125.85|123.65|126.04|123.84|125.85|123.65|0
1642539760000|2022-01-18 21:02:40|125.75|123.55|125.66|123.46|125.75|123.55|125.66|123.46|0
1642539770000|2022-01-18 21:02:50|125.75|123.55|126.04|123.84|126.04|123.84|125.75|123.55|0
1642539780000|2022-01-18 21:03:00|126.03|123.83|126.03|123.83|126.03|123.83|125.75|123.55|0
1642539790000|2022-01-18 21:03:10|125.94|123.74|125.94|123.74|125.94|123.74|125.75|123.55|0
1642539800000|2022-01-18 21:03:20|126.03|123.83|125.75|123.55|126.03|123.83|125.75|123.55|0
1642539810000|2022-01-18 21:03:30|125.94|123.74|125.94|123.74|126.03|123.83|125.94|123.74|0
1642539820000|2022-01-18 21:03:40|125.89|123.69|126.03|123.83|126.13|123.93|125.89|123.69|0
1642539830000|2022-01-18 21:03:50|125.85|123.65|125.94|123.74|126.03|123.83|125.85|123.65|0
1642539840000|2022-01-18 21:04:00|125.85|123.65|125.94|123.74|125.94|123.74|125.85|123.65|0
1642539850000|2022-01-18 21:04:10|126.13|123.93|126.32|124.12|126.32|124.12|126.13|123.93|0
1642539860000|2022-01-18 21:04:20|126.22|124.02|126.13|123.93|126.22|124.02|126.13|123.93|0
1642539870000|2022-01-18 21:04:30|126.03|123.83|126.03|123.83|126.08|123.88|125.94|123.74|0
1642539880000|2022-01-18 21:04:40|125.94|123.74|125.94|123.74|125.94|123.74|125.94|123.74|0
1642539890000|2022-01-18 21:04:50|126.03|123.83|126.41|124.21|126.41|124.21|126.03|123.83|0
1642539900000|2022-01-18 21:05:00|126.13|123.93|126.03|123.83|126.13|123.93|126.03|123.83|0
1642539910000|2022-01-18 21:05:10|126.13|123.93|126.03|123.83|126.13|123.93|126.03|123.83|0
1642539920000|2022-01-18 21:05:20|125.94|123.74|125.94|123.74|125.94|123.74|125.84|123.64|0
1642539930000|2022-01-18 21:05:30|125.98|123.78|125.75|123.55|126.03|123.83|125.75|123.55|0
1642539940000|2022-01-18 21:05:40|125.8|123.6|125.84|123.64|125.84|123.64|125.8|123.6|0
1642539950000|2022-01-18 21:05:50|125.75|123.55|125.75|123.55|125.84|123.64|125.75|123.55|0
1642539960000|2022-01-18 21:06:00|125.84|123.64|125.84|123.64|125.84|123.64|125.75|123.55|0
1642539970000|2022-01-18 21:06:10|125.89|123.69|125.75|123.55|125.94|123.74|125.75|123.55|0
1642539980000|2022-01-18 21:06:20|125.66|123.46|125.94|123.74|125.94|123.74|125.66|123.46|0
1642539990000|2022-01-18 21:06:30|125.84|123.64|126.13|123.93|126.13|123.93|125.84|123.64|0
1642540000000|2022-01-18 21:06:40|125.94|123.74|126.13|123.93|126.13|123.93|125.94|123.74|0
1642540010000|2022-01-18 21:06:50|126.03|123.83|126.03|123.83|126.13|123.93|126.03|123.83|0
1642540020000|2022-01-18 21:07:00|126.13|123.93|126.13|123.93|126.13|123.93|125.94|123.74|0
1642540030000|2022-01-18 21:07:10|126.22|124.02|126.55|124.35|126.55|124.35|126.22|124.02|0
1642540040000|2022-01-18 21:07:20|126.41|124.21|126.13|123.93|126.41|124.21|126.13|123.93|0
1642540050000|2022-01-18 21:07:30|126.03|123.83|126.22|124.02|126.22|124.02|126.03|123.83|0
1642540060000|2022-01-18 21:07:40|126.17|123.97|126.32|124.12|126.32|124.12|126.17|123.97|0
1642540070000|2022-01-18 21:07:50|126.41|124.21|126.22|124.02|126.51|124.31|126.22|124.02|0
1642540080000|2022-01-18 21:08:00|126.13|123.93|126.22|124.02|126.32|124.12|126.13|123.93|0
1642540090000|2022-01-18 21:08:10|126.32|124.12|126.13|123.93|126.32|124.12|126.13|123.93|0
1642540100000|2022-01-18 21:08:20|126.22|124.02|126.13|123.93|126.22|124.02|126.13|123.93|0
1642540110000|2022-01-18 21:08:30|126.17|123.97|126.32|124.12|126.32|124.12|126.17|123.97|0
1642540120000|2022-01-18 21:08:40|126.22|124.02|126.13|123.93|126.22|124.02|126.13|123.93|0
1642540130000|2022-01-18 21:08:50|126.03|123.83|126.03|123.83|126.13|123.93|126.03|123.83|0
1642540140000|2022-01-18 21:09:00|126.13|123.93|126.03|123.83|126.13|123.93|126.03|123.83|0
1642540150000|2022-01-18 21:09:10|126.13|123.93|126.13|123.93|126.13|123.93|126.03|123.83|0
1642540170000|2022-01-18 21:09:30|126.03|123.83|126.08|123.88|126.08|123.88|126.03|123.83|0
1642540180000|2022-01-18 21:09:40|126.13|123.93|126.03|123.83|126.13|123.93|126.03|123.83|0
1642540190000|2022-01-18 21:09:50|126.08|123.88|126.13|123.93|126.13|123.93|126.08|123.88|0
1642540200000|2022-01-18 21:10:00|126.22|124.02|126.22|124.02|126.22|124.02|126.22|124.02|0
1642540210000|2022-01-18 21:10:10|126.13|123.93|126.22|124.02|126.22|124.02|126.13|123.93|0
1642540220000|2022-01-18 21:10:20|126.13|123.93|126.17|123.97|126.17|123.97|126.13|123.93|0
1642540230000|2022-01-18 21:10:30|126.13|123.93|126.17|123.97|126.32|124.12|126.13|123.93|0
1642540240000|2022-01-18 21:10:40|126.22|124.02|126.22|124.02|126.22|124.02|126.22|124.02|0
1642540250000|2022-01-18 21:10:50|126.32|124.12|126.27|124.07|126.32|124.12|126.27|124.07|0
1642540260000|2022-01-18 21:11:00|126.13|123.93|126.13|123.93|126.17|123.97|126.13|123.93|0
1642540270000|2022-01-18 21:11:10|126.08|123.88|126.22|124.02|126.22|124.02|126.08|123.88|0
1642540280000|2022-01-18 21:11:20|126.13|123.93|126.13|123.93|126.13|123.93|126.13|123.93|0
1642540290000|2022-01-18 21:11:30|126.32|124.12|126.22|124.02|126.32|124.12|126.22|124.02|0
1642540300000|2022-01-18 21:11:40|126.13|123.93|126.13|123.93|126.13|123.93|126.03|123.83|0
1642540310000|2022-01-18 21:11:50|126.03|123.83|126.13|123.93|126.13|123.93|126.03|123.83|0
1642540320000|2022-01-18 21:12:00|126.22|124.02|126.22|124.02|126.22|124.02|126.13|123.93|0
1642540330000|2022-01-18 21:12:10|126.27|124.07|126.31|124.11|126.31|124.11|126.22|124.02|0
1642540340000|2022-01-18 21:12:20|126.41|124.21|126.5|124.3|126.5|124.3|126.41|124.21|0
1642540350000|2022-01-18 21:12:30|126.6|124.4|126.5|124.3|126.6|124.4|126.5|124.3|0
1642540360000|2022-01-18 21:12:40|126.41|124.21|126.31|124.11|126.41|124.21|126.31|124.11|0
1642540370000|2022-01-18 21:12:50|126.41|124.21|126.5|124.3|126.5|124.3|126.41|124.21|0
1642540380000|2022-01-18 21:13:00|126.41|124.21|126.6|124.4|126.6|124.4|126.41|124.21|0
1642540390000|2022-01-18 21:13:10|126.69|124.49|126.88|124.68|126.88|124.68|126.69|124.49|0
1642540400000|2022-01-18 21:13:20|126.79|124.59|126.88|124.68|126.88|124.68|126.74|124.54|0
1642540410000|2022-01-18 21:13:30|126.79|124.59|126.79|124.59|126.79|124.59|126.79|124.59|0
1642540420000|2022-01-18 21:13:40|126.88|124.68|126.83|124.63|126.98|124.78|126.83|124.63|0
1642540430000|2022-01-18 21:13:50|126.88|124.68|126.88|124.68|126.98|124.78|126.88|124.68|0
1642540440000|2022-01-18 21:14:00|126.93|124.73|126.98|124.78|127.07|124.87|126.93|124.73|0
1642540450000|2022-01-18 21:14:10|126.88|124.68|126.88|124.68|126.88|124.68|126.88|124.68|0
1642540460000|2022-01-18 21:14:20|126.79|124.59|126.88|124.68|126.98|124.78|126.79|124.59|0
1642540470000|2022-01-18 21:14:30|126.98|124.78|127.17|124.97|127.17|124.97|126.98|124.78|0
1642540490000|2022-01-18 21:14:50|127.26|125.06|127.07|124.87|127.26|125.06|127.07|124.87|0
1642540520000|2022-01-18 21:15:20|127.47|124.67|127.47|124.67|127.47|124.67|127.47|124.67|0
1642540540000|2022-01-18 21:15:40|127.37|124.57|127.47|124.67|127.47|124.67|127.37|124.57|0
1642540550000|2022-01-18 21:15:50|127.37|124.57|127.42|124.62|127.42|124.62|127.37|124.57|0
1642540560000|2022-01-18 21:16:00|127.37|124.57|127.37|124.57|127.37|124.57|127.37|124.57|0
1642540580000|2022-01-18 21:16:20|127.32|124.52|127.23|124.43|127.32|124.52|127.23|124.43|0
1642540590000|2022-01-18 21:16:30|127.28|124.48|127.37|124.57|127.37|124.57|127.28|124.48|0
1642540620000|2022-01-18 21:17:00|127.42|124.62|127.42|124.62|127.42|124.62|127.42|124.62|0
1642540630000|2022-01-18 21:17:10|127.47|124.67|127.56|124.76|127.56|124.76|127.47|124.67|0
1642540650000|2022-01-18 21:17:30|127.66|124.86|127.66|124.86|127.66|124.86|127.66|124.86|0
1642540660000|2022-01-18 21:17:40|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1642540670000|2022-01-18 21:17:50|127.85|125.05|127.85|125.05|127.85|125.05|127.85|125.05|0
1642540680000|2022-01-18 21:18:00|127.94|125.14|127.94|125.14|128.04|125.24|127.94|125.14|0
1642540690000|2022-01-18 21:18:10|127.85|125.05|127.75|124.95|127.85|125.05|127.75|124.95|0
1642540700000|2022-01-18 21:18:20|127.8|125|127.75|124.95|127.8|125|127.75|124.95|0
1642540710000|2022-01-18 21:18:30|127.66|124.86|127.66|124.86|127.75|124.95|127.66|124.86|0
1642540720000|2022-01-18 21:18:40|127.56|124.76|127.56|124.76|127.56|124.76|127.56|124.76|0
1642540730000|2022-01-18 21:18:50|127.66|124.86|127.66|124.86|127.66|124.86|127.66|124.86|0
1642540740000|2022-01-18 21:19:00|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1642540750000|2022-01-18 21:19:10|127.66|124.86|127.66|124.86|127.66|124.86|127.66|124.86|0
1642540760000|2022-01-18 21:19:20|127.56|124.76|127.61|124.81|127.61|124.81|127.56|124.76|0
1642540770000|2022-01-18 21:19:30|127.75|124.95|127.66|124.86|127.75|124.95|127.66|124.86|0
1642540790000|2022-01-18 21:19:50|127.61|124.81|127.61|124.81|127.61|124.81|127.61|124.81|0
1642540800000|2022-01-18 21:20:00|127.66|124.86|127.66|124.86|127.7|124.9|127.66|124.86|0
1642540810000|2022-01-18 21:20:10|127.75|124.95|127.66|124.86|127.75|124.95|127.66|124.86|0
1642540820000|2022-01-18 21:20:20|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1642540830000|2022-01-18 21:20:30|127.85|125.05|127.85|125.05|127.85|125.05|127.8|125|0
1642540840000|2022-01-18 21:20:40|127.89|125.09|127.85|125.05|127.94|125.14|127.85|125.05|0
1642540860000|2022-01-18 21:21:00|127.89|125.09|127.94|125.14|127.94|125.14|127.89|125.09|0
1642540870000|2022-01-18 21:21:10|127.85|125.05|127.85|125.05|127.85|125.05|127.85|125.05|0
1642540890000|2022-01-18 21:21:30|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1642540910000|2022-01-18 21:21:50|127.85|125.05|127.75|124.95|127.85|125.05|127.75|124.95|0
1642540920000|2022-01-18 21:22:00|127.66|124.86|127.75|124.95|127.75|124.95|127.66|124.86|0
1642540930000|2022-01-18 21:22:10|127.8|125|127.66|124.86|127.8|125|127.66|124.86|0
1642540940000|2022-01-18 21:22:20|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1642540950000|2022-01-18 21:22:30|127.85|125.05|127.85|125.05|127.85|125.05|127.85|125.05|0
1642540970000|2022-01-18 21:22:50|128.23|125.43|128.23|125.43|128.23|125.43|128.23|125.43|0
1642540980000|2022-01-18 21:23:00|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1642540990000|2022-01-18 21:23:10|128.23|125.43|128.23|125.43|128.23|125.43|128.23|125.43|0
1642541000000|2022-01-18 21:23:20|128.13|125.33|128.13|125.33|128.13|125.33|128.13|125.33|0
1642541010000|2022-01-18 21:23:30|128.23|125.43|128.13|125.33|128.23|125.43|128.13|125.33|0
1642541040000|2022-01-18 21:24:00|128.04|125.24|128.04|125.24|128.04|125.24|128.04|125.24|0
1642541050000|2022-01-18 21:24:10|127.94|125.14|128.04|125.24|128.04|125.24|127.94|125.14|0
1642541060000|2022-01-18 21:24:20|128.32|125.52|128.7|125.9|128.7|125.9|128.32|125.52|0
1642541080000|2022-01-18 21:24:40|128.65|125.85|128.7|125.9|128.7|125.9|128.61|125.81|0
1642541090000|2022-01-18 21:24:50|128.61|125.81|128.61|125.81|128.61|125.81|128.61|125.81|0
1642541100000|2022-01-18 21:25:00|128.51|125.71|128.51|125.71|128.51|125.71|128.51|125.71|0
1642541110000|2022-01-18 21:25:10|128.61|125.81|128.7|125.9|128.7|125.9|128.61|125.81|0
1642541120000|2022-01-18 21:25:20|128.75|125.95|128.8|126|128.8|126|128.75|125.95|0
1642541130000|2022-01-18 21:25:30|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1642541140000|2022-01-18 21:25:40|128.8|126|128.75|125.95|128.8|126|128.75|125.95|0
1642541150000|2022-01-18 21:25:50|128.7|125.9|128.42|125.62|128.7|125.9|128.42|125.62|0
1642541160000|2022-01-18 21:26:00|128.61|125.81|128.32|125.52|128.61|125.81|128.32|125.52|0
1642541170000|2022-01-18 21:26:10|128.23|125.43|128.13|125.33|128.23|125.43|128.13|125.33|0
1642541180000|2022-01-18 21:26:20|128.08|125.28|127.99|125.19|128.08|125.28|127.84|125.04|0
1642541190000|2022-01-18 21:26:30|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1642541200000|2022-01-18 21:26:40|128.13|125.33|128.23|125.43|128.23|125.43|128.13|125.33|0
1642541210000|2022-01-18 21:26:50|128.27|125.47|128.23|125.43|128.27|125.47|128.23|125.43|0
1642541220000|2022-01-18 21:27:00|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1642541230000|2022-01-18 21:27:10|128.27|125.47|128.32|125.52|128.32|125.52|128.27|125.47|0
1642541240000|2022-01-18 21:27:20|128.27|125.47|128.27|125.47|128.27|125.47|128.27|125.47|0
1642541250000|2022-01-18 21:27:30|128.32|125.52|128.32|125.52|128.37|125.57|128.32|125.52|0
1642541270000|2022-01-18 21:27:50|128.23|125.43|128.13|125.33|128.23|125.43|128.13|125.33|0
1642541290000|2022-01-18 21:28:10|128.08|125.28|128.13|125.33|128.13|125.33|128.03|125.23|0
1642541300000|2022-01-18 21:28:20|128.22|125.42|128.22|125.42|128.22|125.42|128.22|125.42|0
1642541310000|2022-01-18 21:28:30|128.13|125.33|128.13|125.33|128.13|125.33|128.13|125.33|0
1642541320000|2022-01-18 21:28:40|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1642541330000|2022-01-18 21:28:50|127.98|125.18|127.98|125.18|127.98|125.18|127.98|125.18|0
1642541340000|2022-01-18 21:29:00|128.03|125.23|127.98|125.18|128.03|125.23|127.98|125.18|0
1642541350000|2022-01-18 21:29:10|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1642541360000|2022-01-18 21:29:20|127.98|125.18|128.03|125.23|128.03|125.23|127.98|125.18|0
1642541370000|2022-01-18 21:29:30|127.98|125.18|127.94|125.14|127.98|125.18|127.94|125.14|0
1642541380000|2022-01-18 21:29:40|128.03|125.23|128.03|125.23|128.03|125.23|127.94|125.14|0
1642541390000|2022-01-18 21:29:50|127.98|125.18|127.84|125.04|127.98|125.18|127.84|125.04|0
1642541400000|2022-01-18 21:30:00|128.03|125.23|127.98|125.18|128.03|125.23|127.98|125.18|0
1642541420000|2022-01-18 21:30:20|127.94|125.14|127.94|125.14|127.94|125.14|127.94|125.14|0
1642541430000|2022-01-18 21:30:30|127.89|125.09|127.84|125.04|127.89|125.09|127.84|125.04|0
1642541440000|2022-01-18 21:30:40|127.89|125.09|127.94|125.14|127.94|125.14|127.89|125.09|0
1642541450000|2022-01-18 21:30:50|127.89|125.09|127.94|125.14|127.94|125.14|127.89|125.09|0
1642541460000|2022-01-18 21:31:00|127.89|125.09|127.94|125.14|127.94|125.14|127.89|125.09|0
1642541470000|2022-01-18 21:31:10|127.89|125.09|127.94|125.14|127.94|125.14|127.89|125.09|0
1642541480000|2022-01-18 21:31:20|127.84|125.04|127.84|125.04|127.84|125.04|127.84|125.04|0
1642541510000|2022-01-18 21:31:50|127.89|125.09|127.94|125.14|127.94|125.14|127.89|125.09|0
1642541520000|2022-01-18 21:32:00|127.89|125.09|127.79|124.99|127.89|125.09|127.79|124.99|0
1642541530000|2022-01-18 21:32:10|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1642541540000|2022-01-18 21:32:20|127.65|124.85|127.65|124.85|127.65|124.85|127.65|124.85|0
1642541550000|2022-01-18 21:32:30|127.75|124.95|127.7|124.9|127.75|124.95|127.7|124.9|0
1642541560000|2022-01-18 21:32:40|127.65|124.85|127.65|124.85|127.65|124.85|127.65|124.85|0
1642541590000|2022-01-18 21:33:10|127.84|125.04|127.84|125.04|127.84|125.04|127.84|125.04|0
1642541640000|2022-01-18 21:34:00|127.89|125.09|127.84|125.04|127.89|125.09|127.84|125.04|0
1642541650000|2022-01-18 21:34:10|127.94|125.14|127.84|125.04|127.94|125.14|127.84|125.04|0
1642541760000|2022-01-18 21:36:00|127.89|125.09|127.84|125.04|127.89|125.09|127.84|125.04|0
1642541790000|2022-01-18 21:36:30|127.74|124.94|127.74|124.94|127.74|124.94|127.65|124.85|0
1642541870000|2022-01-18 21:37:50|127.84|125.04|127.74|124.94|127.84|125.04|127.74|124.94|0
1642541900000|2022-01-18 21:38:20|127.84|125.04|127.84|125.04|127.84|125.04|127.84|125.04|0
1642541920000|2022-01-18 21:38:40|127.93|125.13|127.93|125.13|127.93|125.13|127.93|125.13|0
1642541930000|2022-01-18 21:38:50|128.03|125.23|127.98|125.18|128.03|125.23|127.98|125.18|0
1642541940000|2022-01-18 21:39:00|127.93|125.13|127.93|125.13|127.93|125.13|127.93|125.13|0
1642541950000|2022-01-18 21:39:10|127.84|125.04|127.93|125.13|127.93|125.13|127.84|125.04|0
1642542000000|2022-01-18 21:40:00|127.88|125.08|127.88|125.08|127.88|125.08|127.88|125.08|0
1642542010000|2022-01-18 21:40:10|127.84|125.04|127.84|125.04|127.84|125.04|127.84|125.04|0
1642542030000|2022-01-18 21:40:30|127.93|125.13|127.93|125.13|127.93|125.13|127.93|125.13|0
1642542040000|2022-01-18 21:40:40|127.84|125.04|127.84|125.04|127.84|125.04|127.84|125.04|0
1642542070000|2022-01-18 21:41:10|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1642542080000|2022-01-18 21:41:20|128.12|125.32|128.22|125.42|128.22|125.42|128.12|125.32|0
1642542090000|2022-01-18 21:41:30|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1642542110000|2022-01-18 21:41:50|128.22|125.42|128.22|125.42|128.22|125.42|128.22|125.42|0
1642542150000|2022-01-18 21:42:30|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1642542170000|2022-01-18 21:42:50|128.41|125.61|128.31|125.51|128.41|125.61|128.31|125.51|0
1642542180000|2022-01-18 21:43:00|128.41|125.61|128.6|125.8|128.6|125.8|128.41|125.61|0
1642542190000|2022-01-18 21:43:10|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1642542200000|2022-01-18 21:43:20|128.65|125.85|128.6|125.8|128.65|125.85|128.6|125.8|0
1642542210000|2022-01-18 21:43:30|128.65|125.85|128.65|125.85|128.65|125.85|128.65|125.85|0
1642542220000|2022-01-18 21:43:40|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1642542230000|2022-01-18 21:43:50|128.6|125.8|128.5|125.7|128.6|125.8|128.5|125.7|0
1642542240000|2022-01-18 21:44:00|128.6|125.8|128.6|125.8|128.6|125.8|128.6|125.8|0
1642542250000|2022-01-18 21:44:10|128.65|125.85|128.65|125.85|128.65|125.85|128.65|125.85|0
1642542260000|2022-01-18 21:44:20|128.7|125.9|128.79|125.99|128.79|125.99|128.7|125.9|0
1642542290000|2022-01-18 21:44:50|128.84|126.04|128.79|125.99|128.84|126.04|128.79|125.99|0
1642542300000|2022-01-18 21:45:00|128.98|126.18|129.08|126.28|129.08|126.28|128.98|126.18|0
1642542310000|2022-01-18 21:45:10|128.98|126.18|128.98|126.18|128.98|126.18|128.98|126.18|0
1642542320000|2022-01-18 21:45:20|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1642542340000|2022-01-18 21:45:40|129.17|126.37|129.17|126.37|129.17|126.37|129.17|126.37|0
1642542350000|2022-01-18 21:45:50|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1642542360000|2022-01-18 21:46:00|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1642542380000|2022-01-18 21:46:20|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1642542390000|2022-01-18 21:46:30|129.17|126.37|129.17|126.37|129.22|126.42|129.17|126.37|0
1642542400000|2022-01-18 21:46:40|129.22|126.42|129.17|126.37|129.27|126.47|129.17|126.37|0
1642542430000|2022-01-18 21:47:10|129.27|126.47|129.37|126.57|129.37|126.57|129.27|126.47|0
1642542450000|2022-01-18 21:47:30|129.46|126.66|129.46|126.66|129.46|126.66|129.37|126.57|0
1642542460000|2022-01-18 21:47:40|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1642542470000|2022-01-18 21:47:50|129.32|126.52|129.27|126.47|129.32|126.52|129.27|126.47|0
1642542480000|2022-01-18 21:48:00|129.32|126.52|129.37|126.57|129.37|126.57|129.32|126.52|0
1642542490000|2022-01-18 21:48:10|129.27|126.47|129.27|126.47|129.32|126.52|129.27|126.47|0
1642542510000|2022-01-18 21:48:30|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1642542530000|2022-01-18 21:48:50|129.46|126.66|129.46|126.66|129.46|126.66|129.46|126.66|0
1642542540000|2022-01-18 21:49:00|129.37|126.57|129.46|126.66|129.46|126.66|129.37|126.57|0
1642542550000|2022-01-18 21:49:10|129.37|126.57|129.32|126.52|129.37|126.57|129.32|126.52|0
1642542560000|2022-01-18 21:49:20|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1642542580000|2022-01-18 21:49:40|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1642542590000|2022-01-18 21:49:50|129.36|126.56|129.27|126.47|129.36|126.56|129.27|126.47|0
1642542600000|2022-01-18 21:50:00|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1642542610000|2022-01-18 21:50:10|129.17|126.37|129.31|126.51|129.31|126.51|129.17|126.37|0
1642542620000|2022-01-18 21:50:20|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1642542630000|2022-01-18 21:50:30|129.17|126.37|129.17|126.37|129.17|126.37|129.17|126.37|0
1642542640000|2022-01-18 21:50:40|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1642542680000|2022-01-18 21:51:20|128.98|126.18|128.93|126.13|128.98|126.18|128.93|126.13|0
1642542690000|2022-01-18 21:51:30|128.98|126.18|128.88|126.08|128.98|126.18|128.88|126.08|0
1642542700000|2022-01-18 21:51:40|128.79|125.99|128.98|126.18|128.98|126.18|128.79|125.99|0
1642542710000|2022-01-18 21:51:50|128.88|126.08|128.88|126.08|128.88|126.08|128.88|126.08|0
1642542730000|2022-01-18 21:52:10|128.98|126.18|128.93|126.13|128.98|126.18|128.93|126.13|0
1642542740000|2022-01-18 21:52:20|128.88|126.08|128.88|126.08|128.93|126.13|128.88|126.08|0
1642542750000|2022-01-18 21:52:30|128.79|125.99|128.83|126.03|128.83|126.03|128.79|125.99|0
1642542760000|2022-01-18 21:52:40|128.79|125.99|128.88|126.08|128.88|126.08|128.79|125.99|0
1642542780000|2022-01-18 21:53:00|128.98|126.18|129.08|126.28|129.12|126.32|128.98|126.18|0
1642542790000|2022-01-18 21:53:10|129.03|126.23|129.08|126.28|129.08|126.28|129.03|126.23|0
1642542800000|2022-01-18 21:53:20|128.98|126.18|128.88|126.08|128.98|126.18|128.88|126.08|0
1642542820000|2022-01-18 21:53:40|128.79|125.99|128.79|125.99|128.79|125.99|128.79|125.99|0
1642542840000|2022-01-18 21:54:00|128.83|126.03|128.79|125.99|128.93|126.13|128.79|125.99|0
1642542850000|2022-01-18 21:54:10|128.74|125.94|128.79|125.99|128.79|125.99|128.74|125.94|0
1642542860000|2022-01-18 21:54:20|128.69|125.89|128.69|125.89|128.69|125.89|128.69|125.89|0
1642542870000|2022-01-18 21:54:30|128.74|125.94|128.88|126.08|128.88|126.08|128.74|125.94|0
1642542880000|2022-01-18 21:54:40|128.98|126.18|128.98|126.18|128.98|126.18|128.98|126.18|0
1642542890000|2022-01-18 21:54:50|129.07|126.27|129.07|126.27|129.07|126.27|129.07|126.27|0
1642542900000|2022-01-18 21:55:00|129.17|126.37|129.27|126.47|129.27|126.47|129.17|126.37|0
1642542920000|2022-01-18 21:55:20|129.22|126.42|129.17|126.37|129.22|126.42|129.17|126.37|0
1642542950000|2022-01-18 21:55:50|129.07|126.27|129.07|126.27|129.07|126.27|129.07|126.27|0
1642542960000|2022-01-18 21:56:00|128.98|126.18|128.93|126.13|128.98|126.18|128.93|126.13|0
1642542970000|2022-01-18 21:56:10|128.98|126.18|129.07|126.27|129.07|126.27|128.98|126.18|0
1642543000000|2022-01-18 21:56:40|129.02|126.22|128.98|126.18|129.02|126.22|128.98|126.18|0
1642543020000|2022-01-18 21:57:00|129.07|126.27|129.07|126.27|129.07|126.27|129.07|126.27|0
1642543040000|2022-01-18 21:57:20|129.02|126.22|129.07|126.27|129.07|126.27|129.02|126.22|0
1642543050000|2022-01-18 21:57:30|129.02|126.22|129.02|126.22|129.02|126.22|129.02|126.22|0
1642543060000|2022-01-18 21:57:40|129.07|126.27|129.17|126.37|129.17|126.37|129.07|126.27|0
1642543070000|2022-01-18 21:57:50|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1642543090000|2022-01-18 21:58:10|129.36|126.56|129.27|126.47|129.36|126.56|129.27|126.47|0
1642543100000|2022-01-18 21:58:20|129.36|126.56|129.27|126.47|129.36|126.56|129.27|126.47|0
1642543110000|2022-01-18 21:58:30|129.36|126.56|129.36|126.56|129.36|126.56|129.36|126.56|0
1642543140000|2022-01-18 21:59:00|129.26|126.46|129.26|126.46|129.26|126.46|129.26|126.46|0
1642543150000|2022-01-18 21:59:10|129.17|126.37|129.17|126.37|129.17|126.37|129.17|126.37|0
1642543170000|2022-01-18 21:59:30|129.26|126.46|129.17|126.37|129.26|126.46|129.17|126.37|0
1642543190000|2022-01-18 21:59:50|129.21|126.41|129.16|126.36|129.21|126.41|129.16|126.36|0
1642543200000|2022-01-18 22:00:00|129.1|126.3|129.16|126.36|129.16|126.36|129.1|126.3|0
1642543210000|2022-01-18 22:00:10|129.18|126.38|129.18|126.38|129.18|126.38|129.18|126.38|0
1642543220000|2022-01-18 22:00:20|129.2|126.4|129.08|126.28|129.2|126.4|129.08|126.28|0
1642543230000|2022-01-18 22:00:30|129.05|126.25|129.02|126.22|129.05|126.25|129.02|126.22|0
1642543240000|2022-01-18 22:00:40|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1642543290000|2022-01-18 22:01:30|129.09|126.29|129.09|126.29|129.09|126.29|129.09|126.29|0
1642543300000|2022-01-18 22:01:40|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642543320000|2022-01-18 22:02:00|129.16|126.36|129.16|126.36|129.16|126.36|129.1|126.3|0
1642543360000|2022-01-18 22:02:40|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1642543490000|2022-01-18 22:04:50|129.15|126.35|129.17|126.37|129.17|126.37|129.15|126.35|0
1642543500000|2022-01-18 22:05:00|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1642543540000|2022-01-18 22:05:40|129.17|126.37|129.17|126.37|129.17|126.37|129.17|126.37|0
1642543600000|2022-01-18 22:06:40|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1642543650000|2022-01-18 22:07:30|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1642543660000|2022-01-18 22:07:40|129.15|126.35|129.17|126.37|129.17|126.37|129.15|126.35|0
1642543670000|2022-01-18 22:07:50|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1642543700000|2022-01-18 22:08:20|129.17|126.37|129.17|126.37|129.17|126.37|129.17|126.37|0
1642543730000|2022-01-18 22:08:50|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1642543740000|2022-01-18 22:09:00|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642543750000|2022-01-18 22:09:10|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642543760000|2022-01-18 22:09:20|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642543790000|2022-01-18 22:09:50|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1642543800000|2022-01-18 22:10:00|129.13|126.33|129.09|126.29|129.13|126.33|129.09|126.29|0
1642543810000|2022-01-18 22:10:10|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642543840000|2022-01-18 22:10:40|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642543850000|2022-01-18 22:10:50|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642543910000|2022-01-18 22:11:50|129.09|126.29|129.08|126.28|129.09|126.29|129.08|126.28|0
1642543930000|2022-01-18 22:12:10|129.11|126.31|129.12|126.32|129.12|126.32|129.11|126.31|0
1642543950000|2022-01-18 22:12:30|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642543970000|2022-01-18 22:12:50|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1642544000000|2022-01-18 22:13:20|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1642544050000|2022-01-18 22:14:10|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642544060000|2022-01-18 22:14:20|129.09|126.29|129.09|126.29|129.09|126.29|129.09|126.29|0
1642544100000|2022-01-18 22:15:00|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642544120000|2022-01-18 22:15:20|129.15|126.35|129.13|126.33|129.15|126.35|129.13|126.33|0
1642544130000|2022-01-18 22:15:30|129.15|126.35|129.17|126.37|129.17|126.37|129.15|126.35|0
1642544160000|2022-01-18 22:16:00|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1642544220000|2022-01-18 22:17:00|129.16|126.36|129.15|126.35|129.16|126.36|129.15|126.35|0
1642544230000|2022-01-18 22:17:10|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642544270000|2022-01-18 22:17:50|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642544280000|2022-01-18 22:18:00|129.12|126.32|129.12|126.32|129.12|126.32|129.12|126.32|0
1642544290000|2022-01-18 22:18:10|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642544390000|2022-01-18 22:19:50|129.07|126.27|129.07|126.27|129.07|126.27|129.07|126.27|0
1642544400000|2022-01-18 22:20:00|129.04|126.24|129.07|126.27|129.07|126.27|129.04|126.24|0
1642544410000|2022-01-18 22:20:10|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1642544430000|2022-01-18 22:20:30|129.07|126.27|129.07|126.27|129.07|126.27|129.07|126.27|0
1642544440000|2022-01-18 22:20:40|129.09|126.29|129.09|126.29|129.09|126.29|129.09|126.29|0
1642544450000|2022-01-18 22:20:50|129.13|126.33|129.15|126.35|129.15|126.35|129.13|126.33|0
1642544490000|2022-01-18 22:21:30|129.12|126.32|129.12|126.32|129.12|126.32|129.12|126.32|0
1642544510000|2022-01-18 22:21:50|129.15|126.35|129.16|126.36|129.16|126.36|129.15|126.35|0
1642544520000|2022-01-18 22:22:00|129.19|126.39|129.19|126.39|129.19|126.39|129.19|126.39|0
1642544530000|2022-01-18 22:22:10|129.17|126.37|129.17|126.37|129.17|126.37|129.17|126.37|0
1642544620000|2022-01-18 22:23:40|129.2|126.4|129.19|126.39|129.2|126.4|129.19|126.39|0
1642544720000|2022-01-18 22:25:20|129.17|126.37|129.17|126.37|129.17|126.37|129.17|126.37|0
1642544770000|2022-01-18 22:26:10|129.19|126.39|129.19|126.39|129.19|126.39|129.19|126.39|0
1642544820000|2022-01-18 22:27:00|129.2|126.4|129.2|126.4|129.2|126.4|129.2|126.4|0
1642544860000|2022-01-18 22:27:40|129.19|126.39|129.19|126.39|129.19|126.39|129.19|126.39|0
1642545080000|2022-01-18 22:31:20|129.18|126.38|129.18|126.38|129.18|126.38|129.18|126.38|0
1642545300000|2022-01-18 22:35:00|129.2|126.4|129.2|126.4|129.2|126.4|129.2|126.4|0
1642545320000|2022-01-18 22:35:20|129.18|126.38|129.18|126.38|129.18|126.38|129.18|126.38|0
1642545690000|2022-01-18 22:41:30|129.1|126.3|129.1|126.3|129.1|126.3|129.1|126.3|0
1642545730000|2022-01-18 22:42:10|129.12|126.32|129.1|126.3|129.12|126.32|129.1|126.3|0
1642546040000|2022-01-18 22:47:20|129.12|126.32|129.13|126.33|129.13|126.33|129.12|126.32|0
1642546050000|2022-01-18 22:47:30|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1642546140000|2022-01-18 22:49:00|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642546200000|2022-01-18 22:50:00|129.12|126.32|129.12|126.32|129.12|126.32|129.12|126.32|0
1642546230000|2022-01-18 22:50:30|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642546260000|2022-01-18 22:51:00|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1642546280000|2022-01-18 22:51:20|129.1|126.3|129.1|126.3|129.1|126.3|129.1|126.3|0
1642546350000|2022-01-18 22:52:30|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1642546380000|2022-01-18 22:53:00|129.1|126.3|129.1|126.3|129.1|126.3|129.1|126.3|0
1642546390000|2022-01-18 22:53:10|129.11|126.31|129.1|126.3|129.11|126.31|129.1|126.3|0
1642546470000|2022-01-18 22:54:30|129.11|126.31|129.1|126.3|129.11|126.31|129.1|126.3|0
1642546480000|2022-01-18 22:54:40|129.08|126.28|129.1|126.3|129.1|126.3|129.08|126.28|0
1642546490000|2022-01-18 22:54:50|129.08|126.28|129.08|126.28|129.1|126.3|129.08|126.28|0
1642546640000|2022-01-18 22:57:20|129.1|126.3|129.1|126.3|129.11|126.31|129.1|126.3|0
1642546650000|2022-01-18 22:57:30|129.11|126.31|129.1|126.3|129.11|126.31|129.1|126.3|0
1642546740000|2022-01-18 22:59:00|129.11|126.31|129.11|126.31|129.11|126.31|129.11|126.31|0
1642546770000|2022-01-18 22:59:30|129.12|126.32|129.11|126.31|129.12|126.32|129.11|126.31|0
1642546800000|2022-01-18 23:00:00|130.05|127.25|129.96|127.16|130.25|127.45|129.96|127.16|0
1642546810000|2022-01-18 23:00:10|129.28|126.48|129.09|126.29|129.28|126.48|129|126.2|0
1642546820000|2022-01-18 23:00:20|129.24|126.44|129.72|126.92|129.76|126.96|129.24|126.44|0
1642546830000|2022-01-18 23:00:30|129.86|127.06|130.05|127.25|130.05|127.25|129.86|127.06|0
1642546840000|2022-01-18 23:00:40|130.15|127.35|130.15|127.35|130.15|127.35|130.1|127.3|0
1642546850000|2022-01-18 23:00:50|130.1|127.3|130.1|127.3|130.1|127.3|130.1|127.3|0
1642546860000|2022-01-18 23:01:00|130.05|127.25|130.15|127.35|130.15|127.35|130.05|127.25|0
1642546870000|2022-01-18 23:01:10|130.1|127.3|130.01|127.21|130.1|127.3|130.01|127.21|0
1642546880000|2022-01-18 23:01:20|129.91|127.11|129.67|126.87|129.91|127.11|129.67|126.87|0
1642546890000|2022-01-18 23:01:30|129.72|126.92|129.62|126.82|129.76|126.96|129.62|126.82|0
1642546900000|2022-01-18 23:01:40|129.81|127.01|129.91|127.11|129.91|127.11|129.81|127.01|0
1642546910000|2022-01-18 23:01:50|129.76|126.96|129.91|127.11|129.91|127.11|129.76|126.96|0
1642546920000|2022-01-18 23:02:00|130.25|127.45|130.1|127.3|130.25|127.45|130.1|127.3|0
1642546930000|2022-01-18 23:02:10|130.01|127.21|129.72|126.92|130.01|127.21|129.72|126.92|0
1642546940000|2022-01-18 23:02:20|129.67|126.87|129.62|126.82|129.67|126.87|129.62|126.82|0
1642546950000|2022-01-18 23:02:30|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1642546960000|2022-01-18 23:02:40|129.86|127.06|129.81|127.01|129.91|127.11|129.76|126.96|0
1642546970000|2022-01-18 23:02:50|130.01|127.21|130.01|127.21|130.01|127.21|130.01|127.21|0
1642546990000|2022-01-18 23:03:10|129.81|127.01|129.91|127.11|129.91|127.11|129.81|127.01|0
1642547000000|2022-01-18 23:03:20|129.96|127.16|130.01|127.21|130.01|127.21|129.96|127.16|0
1642547020000|2022-01-18 23:03:40|129.91|127.11|130.15|127.35|130.15|127.35|129.91|127.11|0
1642547030000|2022-01-18 23:03:50|130.05|127.25|130.1|127.3|130.1|127.3|130.05|127.25|0
1642547040000|2022-01-18 23:04:00|130.01|127.21|130.01|127.21|130.01|127.21|130.01|127.21|0
1642547050000|2022-01-18 23:04:10|130.05|127.25|130.01|127.21|130.1|127.3|129.96|127.16|0
1642547060000|2022-01-18 23:04:20|130.05|127.25|130.01|127.21|130.05|127.25|130.01|127.21|0
1642547070000|2022-01-18 23:04:30|129.91|127.11|129.91|127.11|129.91|127.11|129.91|127.11|0
1642547080000|2022-01-18 23:04:40|129.86|127.06|129.76|126.96|129.86|127.06|129.72|126.92|0
1642547090000|2022-01-18 23:04:50|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1642547100000|2022-01-18 23:05:00|129.86|127.06|129.72|126.92|129.86|127.06|129.72|126.92|0
1642547110000|2022-01-18 23:05:10|129.76|126.96|129.81|127.01|129.81|127.01|129.76|126.96|0
1642547120000|2022-01-18 23:05:20|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1642547210000|2022-01-18 23:06:50|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1642547220000|2022-01-18 23:07:00|129.52|126.72|129.52|126.72|129.52|126.72|129.52|126.72|0
1642547240000|2022-01-18 23:07:20|129.33|126.53|129.23|126.43|129.33|126.53|129.23|126.43|0
1642547250000|2022-01-18 23:07:30|129.43|126.63|129.52|126.72|129.52|126.72|129.43|126.63|0
1642547260000|2022-01-18 23:07:40|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1642547270000|2022-01-18 23:07:50|129.71|126.91|129.66|126.86|129.71|126.91|129.66|126.86|0
1642547280000|2022-01-18 23:08:00|129.71|126.91|129.71|126.91|129.71|126.91|129.71|126.91|0
1642547290000|2022-01-18 23:08:10|129.66|126.86|129.66|126.86|129.66|126.86|129.66|126.86|0
1642547300000|2022-01-18 23:08:20|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1642547310000|2022-01-18 23:08:30|129.71|126.91|129.71|126.91|129.71|126.91|129.71|126.91|0
1642547320000|2022-01-18 23:08:40|129.81|127.01|129.76|126.96|129.81|127.01|129.76|126.96|0
1642547330000|2022-01-18 23:08:50|129.71|126.91|129.71|126.91|129.71|126.91|129.71|126.91|0
1642547340000|2022-01-18 23:09:00|129.62|126.82|129.66|126.86|129.66|126.86|129.62|126.82|0
1642547350000|2022-01-18 23:09:10|129.62|126.82|129.52|126.72|129.62|126.82|129.52|126.72|0
1642547360000|2022-01-18 23:09:20|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1642547370000|2022-01-18 23:09:30|129.52|126.72|129.47|126.67|129.62|126.82|129.47|126.67|0
1642547390000|2022-01-18 23:09:50|129.52|126.72|129.52|126.72|129.52|126.72|129.52|126.72|0
1642547400000|2022-01-18 23:10:00|129.62|126.82|129.52|126.72|129.62|126.82|129.52|126.72|0
1642547430000|2022-01-18 23:10:30|129.42|126.62|129.42|126.62|129.42|126.62|129.42|126.62|0
1642547440000|2022-01-18 23:10:40|129.52|126.72|129.52|126.72|129.52|126.72|129.52|126.72|0
1642547450000|2022-01-18 23:10:50|129.42|126.62|129.57|126.77|129.57|126.77|129.42|126.62|0
1642547460000|2022-01-18 23:11:00|129.52|126.72|129.52|126.72|129.52|126.72|129.52|126.72|0
1642547470000|2022-01-18 23:11:10|129.57|126.77|129.57|126.77|129.57|126.77|129.57|126.77|0
1642547480000|2022-01-18 23:11:20|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1642547490000|2022-01-18 23:11:30|129.76|126.96|129.76|126.96|129.76|126.96|129.76|126.96|0
1642547500000|2022-01-18 23:11:40|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1642547510000|2022-01-18 23:11:50|129.71|126.91|129.81|127.01|129.81|127.01|129.71|126.91|0
1642547540000|2022-01-18 23:12:20|130|127.2|130|127.2|130|127.2|130|127.2|0
1642547550000|2022-01-18 23:12:30|129.86|127.06|129.91|127.11|129.91|127.11|129.81|127.01|0
1642547560000|2022-01-18 23:12:40|129.81|127.01|129.91|127.11|129.91|127.11|129.81|127.01|0
1642547570000|2022-01-18 23:12:50|130|127.2|129.91|127.11|130|127.2|129.91|127.11|0
1642547580000|2022-01-18 23:13:00|130|127.2|130.19|127.39|130.19|127.39|130|127.2|0
1642547590000|2022-01-18 23:13:10|130.39|127.59|130.39|127.59|130.39|127.59|130.39|127.59|0
1642547600000|2022-01-18 23:13:20|130.43|127.63|130.29|127.49|130.48|127.68|130.29|127.49|0
1642547620000|2022-01-18 23:13:40|130.19|127.39|130.19|127.39|130.19|127.39|130.19|127.39|0
1642547630000|2022-01-18 23:13:50|130.24|127.44|130|127.2|130.24|127.44|130|127.2|0
1642547640000|2022-01-18 23:14:00|130.1|127.3|130.1|127.3|130.1|127.3|130.1|127.3|0
1642547650000|2022-01-18 23:14:10|130|127.2|130|127.2|130|127.2|130|127.2|0
1642547660000|2022-01-18 23:14:20|130.1|127.3|130|127.2|130.1|127.3|130|127.2|0
1642547670000|2022-01-18 23:14:30|130.1|127.3|130.1|127.3|130.1|127.3|130.1|127.3|0
1642547680000|2022-01-18 23:14:40|130.19|127.39|130.1|127.3|130.19|127.39|130.1|127.3|0
1642547690000|2022-01-18 23:14:50|130.19|127.39|130.19|127.39|130.19|127.39|130.19|127.39|0
1642547700000|2022-01-18 23:15:00|130.1|127.3|130|127.2|130.1|127.3|130|127.2|0
1642547710000|2022-01-18 23:15:10|129.9|127.1|129.9|127.1|129.9|127.1|129.9|127.1|0
1642547720000|2022-01-18 23:15:20|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1642547730000|2022-01-18 23:15:30|129.9|127.1|130|127.2|130|127.2|129.9|127.1|0
1642547740000|2022-01-18 23:15:40|130.1|127.3|130|127.2|130.1|127.3|130|127.2|0
1642547760000|2022-01-18 23:16:00|129.95|127.15|130|127.2|130|127.2|129.95|127.15|0
1642547770000|2022-01-18 23:16:10|129.9|127.1|129.81|127.01|129.9|127.1|129.81|127.01|0
1642547780000|2022-01-18 23:16:20|129.9|127.1|129.81|127.01|129.9|127.1|129.81|127.01|0
1642547790000|2022-01-18 23:16:30|129.71|126.91|129.61|126.81|129.71|126.91|129.61|126.81|0
1642547800000|2022-01-18 23:16:40|129.52|126.72|129.52|126.72|129.56|126.76|129.52|126.72|0
1642547810000|2022-01-18 23:16:50|129.42|126.62|129.52|126.72|129.52|126.72|129.42|126.62|0
1642547820000|2022-01-18 23:17:00|129.42|126.62|129.42|126.62|129.42|126.62|129.42|126.62|0
1642547830000|2022-01-18 23:17:10|129.33|126.53|129.33|126.53|129.33|126.53|129.33|126.53|0
1642547840000|2022-01-18 23:17:20|129.23|126.43|129.23|126.43|129.33|126.53|129.23|126.43|0
1642547850000|2022-01-18 23:17:30|129.28|126.48|129.28|126.48|129.33|126.53|129.28|126.48|0
1642547860000|2022-01-18 23:17:40|129.13|126.33|129.23|126.43|129.23|126.43|129.13|126.33|0
1642547870000|2022-01-18 23:17:50|129.13|126.33|128.85|126.05|129.13|126.33|128.85|126.05|0
1642547880000|2022-01-18 23:18:00|128.94|126.14|128.85|126.05|128.94|126.14|128.85|126.05|0
1642547890000|2022-01-18 23:18:10|128.65|125.85|128.65|125.85|128.75|125.95|128.65|125.85|0
1642547900000|2022-01-18 23:18:20|128.7|125.9|128.65|125.85|128.7|125.9|128.65|125.85|0
1642547910000|2022-01-18 23:18:30|128.75|125.95|128.75|125.95|128.75|125.95|128.75|125.95|0
1642547920000|2022-01-18 23:18:40|128.85|126.05|128.75|125.95|128.85|126.05|128.75|125.95|0
1642547930000|2022-01-18 23:18:50|128.65|125.85|128.65|125.85|128.65|125.85|128.65|125.85|0
1642547940000|2022-01-18 23:19:00|128.75|125.95|128.75|125.95|128.75|125.95|128.75|125.95|0
1642547950000|2022-01-18 23:19:10|128.65|125.85|128.65|125.85|128.65|125.85|128.65|125.85|0
1642547960000|2022-01-18 23:19:20|128.56|125.76|128.46|125.66|128.56|125.76|128.46|125.66|0
1642547980000|2022-01-18 23:19:40|128.65|125.85|128.65|125.85|128.65|125.85|128.65|125.85|0
1642547990000|2022-01-18 23:19:50|128.46|125.66|128.46|125.66|128.46|125.66|128.46|125.66|0
1642548000000|2022-01-18 23:20:00|128.65|125.85|128.56|125.76|128.65|125.85|128.56|125.76|0
1642548010000|2022-01-18 23:20:10|128.46|125.66|128.46|125.66|128.46|125.66|128.46|125.66|0
1642548020000|2022-01-18 23:20:20|128.56|125.76|128.56|125.76|128.56|125.76|128.56|125.76|0
1642548030000|2022-01-18 23:20:30|128.65|125.85|128.65|125.85|128.65|125.85|128.65|125.85|0
1642548040000|2022-01-18 23:20:40|128.75|125.95|128.75|125.95|128.75|125.95|128.75|125.95|0
1642548050000|2022-01-18 23:20:50|128.84|126.04|128.94|126.14|129.04|126.24|128.84|126.04|0
1642548070000|2022-01-18 23:21:10|128.99|126.19|129.23|126.43|129.23|126.43|128.94|126.14|0
1642548080000|2022-01-18 23:21:20|129.32|126.52|129.32|126.52|129.32|126.52|129.32|126.52|0
1642548090000|2022-01-18 23:21:30|129.42|126.62|129.23|126.43|129.42|126.62|129.23|126.43|0
1642548100000|2022-01-18 23:21:40|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642548110000|2022-01-18 23:21:50|129.32|126.52|129.32|126.52|129.42|126.62|129.32|126.52|0
1642548120000|2022-01-18 23:22:00|129.23|126.43|129.32|126.52|129.32|126.52|129.23|126.43|0
1642548140000|2022-01-18 23:22:20|129.42|126.62|129.32|126.52|129.42|126.62|129.32|126.52|0
1642548150000|2022-01-18 23:22:30|129.13|126.33|129.04|126.24|129.13|126.33|129.04|126.24|0
1642548170000|2022-01-18 23:22:50|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642548180000|2022-01-18 23:23:00|129.04|126.24|129.13|126.33|129.13|126.33|129.04|126.24|0
1642548190000|2022-01-18 23:23:10|129.23|126.43|129.23|126.43|129.23|126.43|129.23|126.43|0
1642548200000|2022-01-18 23:23:20|128.56|125.76|128.65|125.85|128.65|125.85|128.56|125.76|0
1642548220000|2022-01-18 23:23:40|128.46|125.66|128.22|125.42|128.46|125.66|128.17|125.37|0
1642548230000|2022-01-18 23:23:50|128.27|125.47|128.46|125.66|128.46|125.66|128.27|125.47|0
1642548240000|2022-01-18 23:24:00|128.56|125.76|128.56|125.76|128.56|125.76|128.56|125.76|0
1642548250000|2022-01-18 23:24:10|128.6|125.8|128.65|125.85|128.65|125.85|128.6|125.8|0
1642548260000|2022-01-18 23:24:20|128.75|125.95|128.75|125.95|128.75|125.95|128.65|125.85|0
1642548270000|2022-01-18 23:24:30|128.84|126.04|128.94|126.14|128.94|126.14|128.84|126.04|0
1642548280000|2022-01-18 23:24:40|128.84|126.04|128.75|125.95|128.84|126.04|128.75|125.95|0
1642548290000|2022-01-18 23:24:50|128.84|126.04|128.84|126.04|128.84|126.04|128.84|126.04|0
1642548300000|2022-01-18 23:25:00|128.94|126.14|128.94|126.14|128.94|126.14|128.94|126.14|0
1642548330000|2022-01-18 23:25:30|129.13|126.33|129.23|126.43|129.23|126.43|129.13|126.33|0
1642548350000|2022-01-18 23:25:50|129.32|126.52|129.27|126.47|129.32|126.52|129.27|126.47|0
1642548360000|2022-01-18 23:26:00|129.23|126.43|129.23|126.43|129.23|126.43|129.13|126.33|0
1642548370000|2022-01-18 23:26:10|129.13|126.33|129.27|126.47|129.32|126.52|129.13|126.33|0
1642548380000|2022-01-18 23:26:20|129.23|126.43|129.13|126.33|129.27|126.47|129.13|126.33|0
1642548390000|2022-01-18 23:26:30|129.18|126.38|129.13|126.33|129.23|126.43|129.13|126.33|0
1642548400000|2022-01-18 23:26:40|129.23|126.43|129.23|126.43|129.23|126.43|129.23|126.43|0
1642548420000|2022-01-18 23:27:00|129.27|126.47|129.23|126.43|129.27|126.47|129.23|126.43|0
1642548430000|2022-01-18 23:27:10|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642548450000|2022-01-18 23:27:30|129.03|126.23|129.03|126.23|129.03|126.23|129.03|126.23|0
1642548460000|2022-01-18 23:27:40|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1642548470000|2022-01-18 23:27:50|129.03|126.23|129.03|126.23|129.03|126.23|129.03|126.23|0
1642548480000|2022-01-18 23:28:00|128.94|126.14|128.94|126.14|128.94|126.14|128.94|126.14|0
1642548490000|2022-01-18 23:28:10|128.84|126.04|128.84|126.04|128.84|126.04|128.75|125.95|0
1642548500000|2022-01-18 23:28:20|128.94|126.14|128.94|126.14|128.94|126.14|128.94|126.14|0
1642548510000|2022-01-18 23:28:30|128.84|126.04|128.84|126.04|128.84|126.04|128.84|126.04|0
1642548530000|2022-01-18 23:28:50|128.94|126.14|128.84|126.04|128.94|126.14|128.84|126.04|0
1642548540000|2022-01-18 23:29:00|128.79|125.99|128.74|125.94|128.79|125.99|128.74|125.94|0
1642548550000|2022-01-18 23:29:10|128.84|126.04|128.74|125.94|128.84|126.04|128.74|125.94|0
1642548560000|2022-01-18 23:29:20|128.65|125.85|128.65|125.85|128.65|125.85|128.65|125.85|0
1642548570000|2022-01-18 23:29:30|128.69|125.89|128.74|125.94|128.74|125.94|128.65|125.85|0
1642548580000|2022-01-18 23:29:40|128.65|125.85|128.65|125.85|128.65|125.85|128.65|125.85|0
1642548590000|2022-01-18 23:29:50|128.55|125.75|128.55|125.75|128.65|125.85|128.55|125.75|0
1642548600000|2022-01-18 23:30:00|128.65|125.85|128.74|125.94|128.74|125.94|128.65|125.85|0
1642548610000|2022-01-18 23:30:10|128.84|126.04|128.69|125.89|128.84|126.04|128.65|125.85|0
1642548620000|2022-01-18 23:30:20|128.65|125.85|128.55|125.75|128.65|125.85|128.55|125.75|0
1642548630000|2022-01-18 23:30:30|128.46|125.66|128.41|125.61|128.46|125.66|128.41|125.61|0
1642548640000|2022-01-18 23:30:40|128.36|125.56|128.07|125.27|128.36|125.56|128.07|125.27|0
1642548650000|2022-01-18 23:30:50|128.17|125.37|128.17|125.37|128.17|125.37|128.17|125.37|0
1642548660000|2022-01-18 23:31:00|127.98|125.18|128.02|125.22|128.07|125.27|127.98|125.18|0
1642548670000|2022-01-18 23:31:10|128.07|125.27|127.98|125.18|128.07|125.27|127.98|125.18|0
1642548680000|2022-01-18 23:31:20|128.07|125.27|127.88|125.08|128.07|125.27|127.88|125.08|0
1642548690000|2022-01-18 23:31:30|127.79|124.99|127.98|125.18|127.98|125.18|127.79|124.99|0
1642548700000|2022-01-18 23:31:40|128.07|125.27|127.98|125.18|128.07|125.27|127.98|125.18|0
1642548710000|2022-01-18 23:31:50|128.07|125.27|128.07|125.27|128.07|125.27|128.07|125.27|0
1642548720000|2022-01-18 23:32:00|128.17|125.37|128.07|125.27|128.17|125.37|128.07|125.27|0
1642548730000|2022-01-18 23:32:10|127.93|125.13|127.98|125.18|127.98|125.18|127.93|125.13|0
1642548740000|2022-01-18 23:32:20|127.79|124.99|127.69|124.89|127.79|124.99|127.69|124.89|0
1642548750000|2022-01-18 23:32:30|127.79|124.99|127.41|124.61|127.79|124.99|127.31|124.51|0
1642548760000|2022-01-18 23:32:40|127.5|124.7|127.41|124.61|127.5|124.7|127.41|124.61|0
1642548770000|2022-01-18 23:32:50|127.5|124.7|127.12|124.32|127.5|124.7|127.12|124.32|0
1642548780000|2022-01-18 23:33:00|127.22|124.42|127.5|124.7|127.5|124.7|127.22|124.42|0
1642548790000|2022-01-18 23:33:10|127.69|124.89|127.69|124.89|127.69|124.89|127.6|124.8|0
1642548800000|2022-01-18 23:33:20|127.5|124.7|127.5|124.7|127.6|124.8|127.5|124.7|0
1642548810000|2022-01-18 23:33:30|127.41|124.61|127.31|124.51|127.41|124.61|127.31|124.51|0
1642548820000|2022-01-18 23:33:40|127.22|124.42|127.22|124.42|127.31|124.51|127.22|124.42|0
1642548830000|2022-01-18 23:33:50|127.31|124.51|127.26|124.46|127.31|124.51|127.26|124.46|0
1642548840000|2022-01-18 23:34:00|127.31|124.51|127.41|124.61|127.41|124.61|127.31|124.51|0
1642548850000|2022-01-18 23:34:10|127.45|124.65|127.41|124.61|127.45|124.65|127.41|124.61|0
1642548860000|2022-01-18 23:34:20|127.5|124.7|127.5|124.7|127.5|124.7|127.5|124.7|0
1642548880000|2022-01-18 23:34:40|127.6|124.8|127.5|124.7|127.6|124.8|127.5|124.7|0
1642548890000|2022-01-18 23:34:50|127.6|124.8|127.64|124.84|127.64|124.84|127.6|124.8|0
1642548900000|2022-01-18 23:35:00|127.69|124.89|127.69|124.89|127.69|124.89|127.6|124.8|0
1642548910000|2022-01-18 23:35:10|127.6|124.8|127.5|124.7|127.6|124.8|127.5|124.7|0
1642548920000|2022-01-18 23:35:20|127.31|124.51|127.31|124.51|127.41|124.61|127.31|124.51|0
1642548930000|2022-01-18 23:35:30|127.36|124.56|127.41|124.61|127.45|124.65|127.36|124.56|0
1642548940000|2022-01-18 23:35:40|127.6|124.8|127.6|124.8|127.6|124.8|127.6|124.8|0
1642548950000|2022-01-18 23:35:50|127.69|124.89|127.69|124.89|127.69|124.89|127.69|124.89|0
1642548960000|2022-01-18 23:36:00|127.64|124.84|127.6|124.8|127.69|124.89|127.6|124.8|0
1642548970000|2022-01-18 23:36:10|127.5|124.7|127.31|124.51|127.5|124.7|127.31|124.51|0
1642548980000|2022-01-18 23:36:20|127.21|124.41|127.12|124.32|127.21|124.41|127.12|124.32|0
1642548990000|2022-01-18 23:36:30|127.21|124.41|127.21|124.41|127.4|124.6|127.12|124.32|0
1642549000000|2022-01-18 23:36:40|127.12|124.32|127.12|124.32|127.17|124.37|127.12|124.32|0
1642549010000|2022-01-18 23:36:50|127.21|124.41|127.4|124.6|127.4|124.6|127.21|124.41|0
1642549020000|2022-01-18 23:37:00|127.6|124.8|127.6|124.8|127.69|124.89|127.6|124.8|0
1642549030000|2022-01-18 23:37:10|127.5|124.7|127.4|124.6|127.5|124.7|127.4|124.6|0
1642549040000|2022-01-18 23:37:20|127.45|124.65|127.4|124.6|127.45|124.65|127.4|124.6|0
1642549050000|2022-01-18 23:37:30|127.31|124.51|127.45|124.65|127.45|124.65|127.31|124.51|0
1642549060000|2022-01-18 23:37:40|127.5|124.7|127.31|124.51|127.5|124.7|127.31|124.51|0
1642549070000|2022-01-18 23:37:50|127.21|124.41|127.12|124.32|127.21|124.41|127.12|124.32|0
1642549080000|2022-01-18 23:38:00|127.02|124.22|126.93|124.13|127.02|124.22|126.93|124.13|0
1642549090000|2022-01-18 23:38:10|127.02|124.22|127.02|124.22|127.02|124.22|127.02|124.22|0
1642549110000|2022-01-18 23:38:30|126.97|124.17|126.93|124.13|126.97|124.17|126.93|124.13|0
1642549120000|2022-01-18 23:38:40|127.02|124.22|127.12|124.32|127.12|124.32|127.02|124.22|0
1642549130000|2022-01-18 23:38:50|127.21|124.41|127.16|124.36|127.21|124.41|127.12|124.32|0
1642549140000|2022-01-18 23:39:00|127.12|124.32|127.31|124.51|127.31|124.51|127.12|124.32|0
1642549150000|2022-01-18 23:39:10|127.21|124.41|127.21|124.41|127.21|124.41|127.21|124.41|0
1642549160000|2022-01-18 23:39:20|127.31|124.51|127.02|124.22|127.31|124.51|127.02|124.22|0
1642549170000|2022-01-18 23:39:30|127.12|124.32|127.21|124.41|127.21|124.41|127.12|124.32|0
1642549180000|2022-01-18 23:39:40|127.31|124.51|127.4|124.6|127.4|124.6|127.31|124.51|0
1642549190000|2022-01-18 23:39:50|127.31|124.51|127.21|124.41|127.31|124.51|127.21|124.41|0
1642549200000|2022-01-18 23:40:00|127.12|124.32|127.12|124.32|127.12|124.32|127.12|124.32|0
1642549210000|2022-01-18 23:40:10|127.21|124.41|127.21|124.41|127.21|124.41|127.12|124.32|0
1642549220000|2022-01-18 23:40:20|127.31|124.51|127.35|124.55|127.35|124.55|127.31|124.51|0
1642549230000|2022-01-18 23:40:30|127.31|124.51|127.4|124.6|127.4|124.6|127.31|124.51|0
1642549240000|2022-01-18 23:40:40|127.31|124.51|127.4|124.6|127.4|124.6|127.31|124.51|0
1642549250000|2022-01-18 23:40:50|127.31|124.51|127.31|124.51|127.35|124.55|127.31|124.51|0
1642549260000|2022-01-18 23:41:00|127.45|124.65|127.59|124.79|127.59|124.79|127.45|124.65|0
1642549270000|2022-01-18 23:41:10|127.54|124.74|127.54|124.74|127.54|124.74|127.54|124.74|0
1642549280000|2022-01-18 23:41:20|127.59|124.79|127.59|124.79|127.59|124.79|127.54|124.74|0
1642549290000|2022-01-18 23:41:30|127.5|124.7|127.4|124.6|127.5|124.7|127.4|124.6|0
1642549300000|2022-01-18 23:41:40|127.31|124.51|127.4|124.6|127.4|124.6|127.31|124.51|0
1642549310000|2022-01-18 23:41:50|127.5|124.7|127.4|124.6|127.5|124.7|127.4|124.6|0
1642549320000|2022-01-18 23:42:00|127.5|124.7|127.69|124.89|127.69|124.89|127.5|124.7|0
1642549330000|2022-01-18 23:42:10|127.59|124.79|127.59|124.79|127.59|124.79|127.59|124.79|0
1642549340000|2022-01-18 23:42:20|127.5|124.7|127.5|124.7|127.54|124.74|127.5|124.7|0
1642549350000|2022-01-18 23:42:30|127.54|124.74|127.21|124.41|127.54|124.74|127.21|124.41|0
1642549360000|2022-01-18 23:42:40|127.12|124.32|127.12|124.32|127.12|124.32|127.12|124.32|0
1642549370000|2022-01-18 23:42:50|127.16|124.36|127.21|124.41|127.21|124.41|127.16|124.36|0
1642549380000|2022-01-18 23:43:00|127.12|124.32|127.21|124.41|127.26|124.46|127.12|124.32|0
1642549390000|2022-01-18 23:43:10|127.12|124.32|127.31|124.51|127.31|124.51|127.12|124.32|0
1642549400000|2022-01-18 23:43:20|127.21|124.41|127.35|124.55|127.35|124.55|127.21|124.41|0
1642549410000|2022-01-18 23:43:30|127.12|124.32|126.97|124.17|127.12|124.32|126.97|124.17|0
1642549420000|2022-01-18 23:43:40|127.02|124.22|127.02|124.22|127.12|124.32|127.02|124.22|0
1642549430000|2022-01-18 23:43:50|126.93|124.13|126.93|124.13|126.93|124.13|126.93|124.13|0
1642549440000|2022-01-18 23:44:00|126.97|124.17|126.97|124.17|127.02|124.22|126.97|124.17|0
1642549450000|2022-01-18 23:44:10|126.93|124.13|127.02|124.22|127.02|124.22|126.93|124.13|0
1642549460000|2022-01-18 23:44:20|126.97|124.17|127.02|124.22|127.02|124.22|126.93|124.13|0
1642549470000|2022-01-18 23:44:30|126.93|124.13|126.93|124.13|126.93|124.13|126.93|124.13|0
1642549480000|2022-01-18 23:44:40|127.02|124.22|127.02|124.22|127.12|124.32|127.02|124.22|0
1642549490000|2022-01-18 23:44:50|126.97|124.17|127.02|124.22|127.02|124.22|126.97|124.17|0
1642549500000|2022-01-18 23:45:00|126.97|124.17|127.26|124.46|127.26|124.46|126.97|124.17|0
1642549510000|2022-01-18 23:45:10|127.21|124.41|127.21|124.41|127.31|124.51|127.21|124.41|0
1642549520000|2022-01-18 23:45:20|127.12|124.32|127.12|124.32|127.12|124.32|127.12|124.32|0
1642549530000|2022-01-18 23:45:30|127.21|124.41|127.31|124.51|127.31|124.51|127.21|124.41|0
1642549540000|2022-01-18 23:45:40|127.4|124.6|127.31|124.51|127.4|124.6|127.31|124.51|0
1642549550000|2022-01-18 23:45:50|127.21|124.41|127.12|124.32|127.21|124.41|127.12|124.32|0
1642549560000|2022-01-18 23:46:00|127.21|124.41|127.21|124.41|127.21|124.41|127.21|124.41|0
1642549570000|2022-01-18 23:46:10|127.31|124.51|127.31|124.51|127.31|124.51|127.26|124.46|0
1642549580000|2022-01-18 23:46:20|127.4|124.6|127.4|124.6|127.4|124.6|127.31|124.51|0
1642549590000|2022-01-18 23:46:30|127.31|124.51|127.5|124.7|127.5|124.7|127.31|124.51|0
1642549600000|2022-01-18 23:46:40|127.4|124.6|127.5|124.7|127.5|124.7|127.4|124.6|0
1642549610000|2022-01-18 23:46:50|127.4|124.6|127.4|124.6|127.4|124.6|127.4|124.6|0
1642549620000|2022-01-18 23:47:00|127.35|124.55|127.4|124.6|127.4|124.6|127.35|124.55|0
1642549630000|2022-01-18 23:47:10|127.31|124.51|127.21|124.41|127.4|124.6|127.21|124.41|0
1642549650000|2022-01-18 23:47:30|127.26|124.46|127.3|124.5|127.3|124.5|127.26|124.46|0
1642549660000|2022-01-18 23:47:40|127.21|124.41|127.21|124.41|127.21|124.41|127.21|124.41|0
1642549670000|2022-01-18 23:47:50|127.3|124.5|127.3|124.5|127.3|124.5|127.3|124.5|0
1642549680000|2022-01-18 23:48:00|127.26|124.46|127.3|124.5|127.3|124.5|127.26|124.46|0
1642549700000|2022-01-18 23:48:20|127.4|124.6|127.35|124.55|127.4|124.6|127.35|124.55|0
1642549710000|2022-01-18 23:48:30|127.3|124.5|127.21|124.41|127.3|124.5|127.21|124.41|0
1642549720000|2022-01-18 23:48:40|127.3|124.5|127.3|124.5|127.3|124.5|127.3|124.5|0
1642549730000|2022-01-18 23:48:50|127.21|124.41|127.11|124.31|127.21|124.41|127.11|124.31|0
1642549750000|2022-01-18 23:49:10|127.02|124.22|127.02|124.22|127.02|124.22|127.02|124.22|0
1642549760000|2022-01-18 23:49:20|127.11|124.31|127.11|124.31|127.11|124.31|127.06|124.26|0
1642549770000|2022-01-18 23:49:30|127.06|124.26|127.06|124.26|127.06|124.26|127.06|124.26|0
1642549780000|2022-01-18 23:49:40|127.02|124.22|127.02|124.22|127.02|124.22|127.02|124.22|0
1642549800000|2022-01-18 23:50:00|127.11|124.31|127.02|124.22|127.11|124.31|127.02|124.22|0
1642549810000|2022-01-18 23:50:10|127.06|124.26|127.02|124.22|127.06|124.26|127.02|124.22|0
1642549830000|2022-01-18 23:50:30|126.45|123.65|126.54|123.74|126.64|123.84|126.45|123.65|0
1642549840000|2022-01-18 23:50:40|126.64|123.84|126.54|123.74|126.73|123.93|126.54|123.74|0
1642549850000|2022-01-18 23:50:50|126.64|123.84|126.64|123.84|126.64|123.84|126.64|123.84|0
1642549860000|2022-01-18 23:51:00|126.59|123.79|126.73|123.93|126.73|123.93|126.59|123.79|0
1642549870000|2022-01-18 23:51:10|126.64|123.84|126.54|123.74|126.64|123.84|126.54|123.74|0
1642549880000|2022-01-18 23:51:20|126.59|123.79|126.45|123.65|126.59|123.79|126.35|123.55|0
1642549890000|2022-01-18 23:51:30|126.54|123.74|126.26|123.46|126.54|123.74|126.26|123.46|0
1642549900000|2022-01-18 23:51:40|126.17|123.37|126.26|123.46|126.26|123.46|126.17|123.37|0
1642549930000|2022-01-18 23:52:10|126.21|123.41|126.26|123.46|126.26|123.46|126.17|123.37|0
1642549950000|2022-01-18 23:52:30|126.35|123.55|126.35|123.55|126.35|123.55|126.35|123.55|0
1642549960000|2022-01-18 23:52:40|126.26|123.46|126.16|123.36|126.26|123.46|126.16|123.36|0
1642549970000|2022-01-18 23:52:50|126.12|123.32|126.12|123.32|126.12|123.32|126.12|123.32|0
1642549980000|2022-01-18 23:53:00|126.16|123.36|126.07|123.27|126.16|123.36|126.07|123.27|0
1642550000000|2022-01-18 23:53:20|125.98|123.18|126.07|123.27|126.07|123.27|125.98|123.18|0
1642550020000|2022-01-18 23:53:40|126.16|123.36|126.16|123.36|126.16|123.36|126.16|123.36|0
1642550040000|2022-01-18 23:54:00|126.07|123.27|126.07|123.27|126.07|123.27|126.07|123.27|0
1642550050000|2022-01-18 23:54:10|126.16|123.36|126.35|123.55|126.35|123.55|126.16|123.36|0
1642550060000|2022-01-18 23:54:20|126.45|123.65|126.45|123.65|126.45|123.65|126.45|123.65|0
1642550070000|2022-01-18 23:54:30|126.35|123.55|126.45|123.65|126.45|123.65|126.35|123.55|0
1642550090000|2022-01-18 23:54:50|126.54|123.74|126.64|123.84|126.64|123.84|126.54|123.74|0
1642550100000|2022-01-18 23:55:00|126.54|123.74|126.54|123.74|126.54|123.74|126.54|123.74|0
1642550110000|2022-01-18 23:55:10|126.45|123.65|126.45|123.65|126.45|123.65|126.45|123.65|0
1642550120000|2022-01-18 23:55:20|126.35|123.55|126.45|123.65|126.45|123.65|126.35|123.55|0
1642550130000|2022-01-18 23:55:30|126.54|123.74|126.54|123.74|126.54|123.74|126.54|123.74|0
1642550140000|2022-01-18 23:55:40|126.49|123.69|126.45|123.65|126.49|123.69|126.45|123.65|0
1642550150000|2022-01-18 23:55:50|126.35|123.55|126.4|123.6|126.45|123.65|126.35|123.55|0
1642550160000|2022-01-18 23:56:00|126.45|123.65|126.54|123.74|126.54|123.74|126.45|123.65|0
1642550170000|2022-01-18 23:56:10|126.59|123.79|126.59|123.79|126.59|123.79|126.59|123.79|0
1642550180000|2022-01-18 23:56:20|126.54|123.74|126.54|123.74|126.64|123.84|126.54|123.74|0
1642550190000|2022-01-18 23:56:30|126.35|123.55|126.45|123.65|126.45|123.65|126.35|123.55|0
1642550210000|2022-01-18 23:56:50|126.35|123.55|126.35|123.55|126.35|123.55|126.35|123.55|0
1642550220000|2022-01-18 23:57:00|126.3|123.5|126.07|123.27|126.3|123.5|126.07|123.27|0
1642550230000|2022-01-18 23:57:10|125.97|123.17|125.97|123.17|125.97|123.17|125.97|123.17|0
1642550240000|2022-01-18 23:57:20|125.88|123.08|125.88|123.08|125.88|123.08|125.88|123.08|0
1642550260000|2022-01-18 23:57:40|125.92|123.12|125.92|123.12|125.92|123.12|125.92|123.12|0
1642550270000|2022-01-18 23:57:50|125.97|123.17|125.97|123.17|126.07|123.27|125.97|123.17|0
1642550280000|2022-01-18 23:58:00|126.07|123.27|125.97|123.17|126.07|123.27|125.97|123.17|0
1642550300000|2022-01-18 23:58:20|125.88|123.08|125.97|123.17|125.97|123.17|125.88|123.08|0
1642550320000|2022-01-18 23:58:40|125.88|123.08|125.78|122.98|125.88|123.08|125.78|122.98|0
1642550340000|2022-01-18 23:59:00|125.88|123.08|125.78|122.98|125.97|123.17|125.78|122.98|0
1642550350000|2022-01-18 23:59:10|125.83|123.03|125.88|123.08|125.88|123.08|125.83|123.03|0
1642550360000|2022-01-18 23:59:20|125.78|122.98|125.69|122.89|125.78|122.98|125.69|122.89|0
1642550370000|2022-01-18 23:59:30|125.88|123.08|125.78|122.98|125.88|123.08|125.78|122.98|0
1642550380000|2022-01-18 23:59:40|125.83|123.03|125.78|122.98|125.88|123.08|125.78|122.98|0
1642550390000|2022-01-18 23:59:50|125.83|123.03|125.78|122.98|125.83|123.03|125.78|122.98|0
1642550400000|2022-01-19 00:00:00|125.88|123.08|125.78|122.98|125.88|123.08|125.78|122.98|0
1642550410000|2022-01-19 00:00:10|125.83|123.03|126.07|123.27|126.07|123.27|125.83|123.03|0
1642550420000|2022-01-19 00:00:20|126.16|123.36|126.35|123.55|126.4|123.6|126.16|123.36|0
1642550430000|2022-01-19 00:00:30|126.16|123.36|126.35|123.55|126.35|123.55|126.16|123.36|0
1642550440000|2022-01-19 00:00:40|126.45|123.65|126.73|123.93|126.73|123.93|126.45|123.65|0
1642550450000|2022-01-19 00:00:50|126.54|123.74|126.54|123.74|126.59|123.79|126.54|123.74|0
1642550460000|2022-01-19 00:01:00|126.63|123.83|126.63|123.83|126.63|123.83|126.44|123.64|0
1642550470000|2022-01-19 00:01:10|126.73|123.93|127.2|124.4|127.2|124.4|126.73|123.93|0
1642550480000|2022-01-19 00:01:20|127.3|124.5|127.2|124.4|127.3|124.5|127.2|124.4|0
1642550490000|2022-01-19 00:01:30|127.3|124.5|127.11|124.31|127.3|124.5|127.11|124.31|0
1642550500000|2022-01-19 00:01:40|127.01|124.21|126.92|124.12|127.01|124.21|126.92|124.12|0
1642550510000|2022-01-19 00:01:50|127.01|124.21|126.73|123.93|127.01|124.21|126.73|123.93|0
1642550520000|2022-01-19 00:02:00|126.63|123.83|126.54|123.74|126.73|123.93|126.54|123.74|0
1642550530000|2022-01-19 00:02:10|126.63|123.83|126.54|123.74|126.63|123.83|126.54|123.74|0
1642550540000|2022-01-19 00:02:20|126.73|123.93|126.63|123.83|126.73|123.93|126.63|123.83|0
1642550550000|2022-01-19 00:02:30|126.73|123.93|126.63|123.83|126.73|123.93|126.63|123.83|0
1642550560000|2022-01-19 00:02:40|126.54|123.74|126.63|123.83|126.63|123.83|126.54|123.74|0
1642550570000|2022-01-19 00:02:50|126.54|123.74|126.35|123.55|126.54|123.74|126.35|123.55|0
1642550580000|2022-01-19 00:03:00|126.25|123.45|126.58|123.78|126.58|123.78|126.25|123.45|0
1642550590000|2022-01-19 00:03:10|126.54|123.74|126.49|123.69|126.54|123.74|126.49|123.69|0
1642550600000|2022-01-19 00:03:20|126.44|123.64|126.25|123.45|126.54|123.74|126.25|123.45|0
1642550610000|2022-01-19 00:03:30|126.35|123.55|126.44|123.64|126.44|123.64|126.25|123.45|0
1642550620000|2022-01-19 00:03:40|126.54|123.74|126.82|124.02|126.82|124.02|126.54|123.74|0
1642550630000|2022-01-19 00:03:50|126.92|124.12|127.11|124.31|127.11|124.31|126.82|124.02|0
1642550640000|2022-01-19 00:04:00|127.3|124.5|126.73|123.93|127.3|124.5|126.73|123.93|0
1642550650000|2022-01-19 00:04:10|126.87|124.07|126.82|124.02|126.92|124.12|126.82|124.02|0
1642550660000|2022-01-19 00:04:20|126.87|124.07|126.82|124.02|127.01|124.21|126.82|124.02|0
1642550670000|2022-01-19 00:04:30|127.01|124.21|127.01|124.21|127.01|124.21|126.82|124.02|0
1642550680000|2022-01-19 00:04:40|127.06|124.26|127.11|124.31|127.11|124.31|127.01|124.21|0
1642550690000|2022-01-19 00:04:50|127.2|124.4|127.11|124.31|127.2|124.4|127.11|124.31|0
1642550700000|2022-01-19 00:05:00|127.06|124.26|127.49|124.69|127.49|124.69|127.06|124.26|0
1642550710000|2022-01-19 00:05:10|127.39|124.59|127.3|124.5|127.39|124.59|127.3|124.5|0
1642550720000|2022-01-19 00:05:20|127.39|124.59|127.39|124.59|127.39|124.59|127.39|124.59|0
1642550730000|2022-01-19 00:05:30|127.3|124.5|127.11|124.31|127.3|124.5|127.11|124.31|0
1642550740000|2022-01-19 00:05:40|127.2|124.4|127.01|124.21|127.2|124.4|127.01|124.21|0
1642550750000|2022-01-19 00:05:50|126.96|124.16|126.82|124.02|127.01|124.21|126.82|124.02|0
1642550760000|2022-01-19 00:06:00|126.87|124.07|126.25|123.45|126.87|124.07|126.25|123.45|0
1642550770000|2022-01-19 00:06:10|126.44|123.64|126.54|123.74|126.54|123.74|126.44|123.64|0
1642550780000|2022-01-19 00:06:20|126.63|123.83|126.73|123.93|126.82|124.02|126.63|123.83|0
1642550790000|2022-01-19 00:06:30|126.68|123.88|126.92|124.12|126.92|124.12|126.68|123.88|0
1642550800000|2022-01-19 00:06:40|127.01|124.21|127.01|124.21|127.11|124.31|127.01|124.21|0
1642550810000|2022-01-19 00:06:50|127.06|124.26|127.11|124.31|127.11|124.31|127.01|124.21|0
1642550820000|2022-01-19 00:07:00|127.01|124.21|127.15|124.35|127.2|124.4|127.01|124.21|0
1642550830000|2022-01-19 00:07:10|127.2|124.4|127.2|124.4|127.3|124.5|127.11|124.31|0
1642550840000|2022-01-19 00:07:20|127.11|124.31|127.2|124.4|127.2|124.4|127.11|124.31|0
1642550850000|2022-01-19 00:07:30|127.11|124.31|127.11|124.31|127.11|124.31|127.11|124.31|0
1642550860000|2022-01-19 00:07:40|127.2|124.4|127.2|124.4|127.25|124.45|127.2|124.4|0
1642550870000|2022-01-19 00:07:50|127.15|124.35|126.92|124.12|127.15|124.35|126.92|124.12|0
1642550880000|2022-01-19 00:08:00|127.11|124.31|127.11|124.31|127.11|124.31|127.06|124.26|0
1642550890000|2022-01-19 00:08:10|127.2|124.4|127.01|124.21|127.2|124.4|127.01|124.21|0
1642550900000|2022-01-19 00:08:20|126.92|124.12|126.92|124.12|126.92|124.12|126.87|124.07|0
1642550910000|2022-01-19 00:08:30|126.87|124.07|126.73|123.93|126.87|124.07|126.73|123.93|0
1642550920000|2022-01-19 00:08:40|126.82|124.02|126.92|124.12|126.92|124.12|126.82|124.02|0
1642550930000|2022-01-19 00:08:50|127.01|124.21|127.06|124.26|127.11|124.31|127.01|124.21|0
1642550940000|2022-01-19 00:09:00|127.01|124.21|127.11|124.31|127.11|124.31|126.92|124.12|0
1642550950000|2022-01-19 00:09:10|127.01|124.21|127.01|124.21|127.01|124.21|126.92|124.12|0
1642550960000|2022-01-19 00:09:20|127.06|124.26|127.06|124.26|127.06|124.26|127.06|124.26|0
1642550970000|2022-01-19 00:09:30|127.01|124.21|126.96|124.16|127.01|124.21|126.92|124.12|0
1642550980000|2022-01-19 00:09:40|127.01|124.21|126.82|124.02|127.01|124.21|126.82|124.02|0
1642550990000|2022-01-19 00:09:50|126.73|123.93|126.73|123.93|126.73|123.93|126.73|123.93|0
1642551000000|2022-01-19 00:10:00|126.54|123.74|126.44|123.64|126.58|123.78|126.44|123.64|0
1642551010000|2022-01-19 00:10:10|126.35|123.55|126.54|123.74|126.54|123.74|126.35|123.55|0
1642551020000|2022-01-19 00:10:20|126.58|123.78|126.44|123.64|126.58|123.78|126.44|123.64|0
1642551030000|2022-01-19 00:10:30|126.63|123.83|126.44|123.64|126.63|123.83|126.44|123.64|0
1642551040000|2022-01-19 00:10:40|126.35|123.55|126.35|123.55|126.44|123.64|126.35|123.55|0
1642551050000|2022-01-19 00:10:50|126.25|123.45|126.35|123.55|126.35|123.55|126.25|123.45|0
1642551060000|2022-01-19 00:11:00|126.44|123.64|126.54|123.74|126.54|123.74|126.44|123.64|0
1642551070000|2022-01-19 00:11:10|126.44|123.64|126.44|123.64|126.44|123.64|126.39|123.59|0
1642551080000|2022-01-19 00:11:20|126.35|123.55|126.49|123.69|126.49|123.69|126.35|123.55|0
1642551090000|2022-01-19 00:11:30|126.53|123.73|126.53|123.73|126.63|123.83|126.53|123.73|0
1642551110000|2022-01-19 00:11:50|126.35|123.55|126.53|123.73|126.53|123.73|126.35|123.55|0
1642551120000|2022-01-19 00:12:00|126.39|123.59|126.44|123.64|126.44|123.64|126.35|123.55|0
1642551130000|2022-01-19 00:12:10|126.39|123.59|126.35|123.55|126.39|123.59|126.35|123.55|0
1642551140000|2022-01-19 00:12:20|126.25|123.45|125.97|123.17|126.25|123.45|125.97|123.17|0
1642551150000|2022-01-19 00:12:30|125.59|122.79|125.4|122.6|125.59|122.79|125.4|122.6|0
1642551160000|2022-01-19 00:12:40|125.31|122.51|125.31|122.51|125.31|122.51|125.21|122.41|0
1642551170000|2022-01-19 00:12:50|125.35|122.55|125.31|122.51|125.4|122.6|125.31|122.51|0
1642551180000|2022-01-19 00:13:00|125.35|122.55|125.31|122.51|125.35|122.55|125.31|122.51|0
1642551190000|2022-01-19 00:13:10|125.4|122.6|125.4|122.6|125.4|122.6|125.4|122.6|0
1642551200000|2022-01-19 00:13:20|125.31|122.51|125.4|122.6|125.4|122.6|125.31|122.51|0
1642551210000|2022-01-19 00:13:30|125.31|122.51|125.12|122.32|125.31|122.51|125.12|122.32|0
1642551220000|2022-01-19 00:13:40|125.31|122.51|125.49|122.69|125.49|122.69|125.31|122.51|0
1642551230000|2022-01-19 00:13:50|125.54|122.74|125.31|122.51|125.59|122.79|125.31|122.51|0
1642551240000|2022-01-19 00:14:00|125.4|122.6|125.49|122.69|125.49|122.69|125.4|122.6|0
1642551250000|2022-01-19 00:14:10|125.4|122.6|125.59|122.79|125.59|122.79|125.4|122.6|0
1642551260000|2022-01-19 00:14:20|125.68|122.88|125.59|122.79|125.68|122.88|125.59|122.79|0
1642551270000|2022-01-19 00:14:30|125.49|122.69|125.45|122.65|125.49|122.69|125.45|122.65|0
1642551280000|2022-01-19 00:14:40|125.49|122.69|125.35|122.55|125.49|122.69|125.31|122.51|0
1642551290000|2022-01-19 00:14:50|125.21|122.41|125.4|122.6|125.45|122.65|125.21|122.41|0
1642551300000|2022-01-19 00:15:00|125.26|122.46|125.49|122.69|125.59|122.79|125.26|122.46|0
1642551310000|2022-01-19 00:15:10|125.31|122.51|125.49|122.69|125.49|122.69|125.31|122.51|0
1642551320000|2022-01-19 00:15:20|125.4|122.6|125.4|122.6|125.4|122.6|125.4|122.6|0
1642551330000|2022-01-19 00:15:30|125.31|122.51|125.31|122.51|125.4|122.6|125.31|122.51|0
1642551340000|2022-01-19 00:15:40|125.26|122.46|125.21|122.41|125.26|122.46|125.21|122.41|0
1642551350000|2022-01-19 00:15:50|125.31|122.51|125.59|122.79|125.59|122.79|125.31|122.51|0
1642551360000|2022-01-19 00:16:00|125.49|122.69|125.4|122.6|125.49|122.69|125.4|122.6|0
1642551370000|2022-01-19 00:16:10|125.44|122.64|125.49|122.69|125.49|122.69|125.4|122.6|0
1642551380000|2022-01-19 00:16:20|125.68|122.88|125.68|122.88|125.68|122.88|125.59|122.79|0
1642551390000|2022-01-19 00:16:30|125.78|122.98|125.59|122.79|125.78|122.98|125.59|122.79|0
1642551400000|2022-01-19 00:16:40|125.78|122.98|125.68|122.88|125.78|122.98|125.68|122.88|0
1642551410000|2022-01-19 00:16:50|125.78|122.98|125.78|122.98|125.97|123.17|125.78|122.98|0
1642551420000|2022-01-19 00:17:00|125.68|122.88|125.49|122.69|125.68|122.88|125.49|122.69|0
1642551430000|2022-01-19 00:17:10|125.59|122.79|125.54|122.74|125.59|122.79|125.54|122.74|0
1642551440000|2022-01-19 00:17:20|125.49|122.69|125.68|122.88|125.68|122.88|125.49|122.69|0
1642551450000|2022-01-19 00:17:30|125.78|122.98|125.78|122.98|125.78|122.98|125.78|122.98|0
1642551460000|2022-01-19 00:17:40|125.87|123.07|125.92|123.12|125.92|123.12|125.78|122.98|0
1642551470000|2022-01-19 00:17:50|125.96|123.16|125.87|123.07|125.96|123.16|125.87|123.07|0
1642551480000|2022-01-19 00:18:00|125.96|123.16|125.96|123.16|125.96|123.16|125.78|122.98|0
1642551490000|2022-01-19 00:18:10|126.06|123.26|125.96|123.16|126.06|123.26|125.96|123.16|0
1642551500000|2022-01-19 00:18:20|126.06|123.26|126.06|123.26|126.06|123.26|126.06|123.26|0
1642551510000|2022-01-19 00:18:30|126.15|123.35|126.15|123.35|126.15|123.35|126.15|123.35|0
1642551520000|2022-01-19 00:18:40|126.06|123.26|126.15|123.35|126.15|123.35|126.06|123.26|0
1642551530000|2022-01-19 00:18:50|126.06|123.26|126.25|123.45|126.25|123.45|126.06|123.26|0
1642551540000|2022-01-19 00:19:00|126.2|123.4|125.96|123.16|126.2|123.4|125.96|123.16|0
1642551550000|2022-01-19 00:19:10|126.06|123.26|125.96|123.16|126.06|123.26|125.87|123.07|0
1642551560000|2022-01-19 00:19:20|125.87|123.07|125.96|123.16|125.96|123.16|125.87|123.07|0
1642551570000|2022-01-19 00:19:30|125.91|123.11|125.96|123.16|125.96|123.16|125.91|123.11|0
1642551580000|2022-01-19 00:19:40|126.01|123.21|126.06|123.26|126.06|123.26|126.01|123.21|0
1642551590000|2022-01-19 00:19:50|126.01|123.21|125.87|123.07|126.01|123.21|125.87|123.07|0
1642551600000|2022-01-19 00:20:00|126.01|123.21|125.96|123.16|126.01|123.21|125.87|123.07|0
1642551610000|2022-01-19 00:20:10|126.1|123.3|126.15|123.35|126.15|123.35|126.1|123.3|0
1642551620000|2022-01-19 00:20:20|126.06|123.26|126.15|123.35|126.15|123.35|126.06|123.26|0
1642551630000|2022-01-19 00:20:30|126.2|123.4|126.15|123.35|126.25|123.45|126.15|123.35|0
1642551640000|2022-01-19 00:20:40|126.25|123.45|126.01|123.21|126.25|123.45|126.01|123.21|0
1642551650000|2022-01-19 00:20:50|126.06|123.26|126.15|123.35|126.25|123.45|126.06|123.26|0
1642551660000|2022-01-19 00:21:00|126.44|123.64|126.48|123.68|126.53|123.73|126.44|123.64|0
1642551670000|2022-01-19 00:21:10|126.44|123.64|126.34|123.54|126.44|123.64|126.34|123.54|0
1642551680000|2022-01-19 00:21:20|126.25|123.45|126.25|123.45|126.25|123.45|126.15|123.35|0
1642551690000|2022-01-19 00:21:30|126.15|123.35|126.1|123.3|126.15|123.35|126.06|123.26|0
1642551700000|2022-01-19 00:21:40|125.96|123.16|125.96|123.16|126.06|123.26|125.96|123.16|0
1642551710000|2022-01-19 00:21:50|125.87|123.07|126.01|123.21|126.01|123.21|125.87|123.07|0
1642551720000|2022-01-19 00:22:00|125.96|123.16|126.25|123.45|126.25|123.45|125.96|123.16|0
1642551730000|2022-01-19 00:22:10|126.15|123.35|126.25|123.45|126.34|123.54|126.15|123.35|0
1642551740000|2022-01-19 00:22:20|126.29|123.49|126.15|123.35|126.29|123.49|126.15|123.35|0
1642551750000|2022-01-19 00:22:30|126.25|123.45|126.39|123.59|126.53|123.73|126.25|123.45|0
1642551760000|2022-01-19 00:22:40|126.34|123.54|126.25|123.45|126.39|123.59|126.25|123.45|0
1642551770000|2022-01-19 00:22:50|126.15|123.35|126.1|123.3|126.15|123.35|126.06|123.26|0
1642551780000|2022-01-19 00:23:00|126.06|123.26|126.15|123.35|126.25|123.45|126.06|123.26|0
1642551790000|2022-01-19 00:23:10|126.2|123.4|126.15|123.35|126.25|123.45|126.15|123.35|0
1642551800000|2022-01-19 00:23:20|126.06|123.26|126.06|123.26|126.2|123.4|126.06|123.26|0
1642551820000|2022-01-19 00:23:40|125.87|123.07|126.15|123.35|126.15|123.35|125.87|123.07|0
1642551830000|2022-01-19 00:23:50|126.06|123.26|125.96|123.16|126.06|123.26|125.87|123.07|0
1642551840000|2022-01-19 00:24:00|126.06|123.26|125.96|123.16|126.06|123.26|125.96|123.16|0
1642551850000|2022-01-19 00:24:10|126.01|123.21|125.96|123.16|126.01|123.21|125.96|123.16|0
1642551860000|2022-01-19 00:24:20|126.06|123.26|126.06|123.26|126.06|123.26|126.06|123.26|0
1642551920000|2022-01-19 00:25:20|125.96|123.16|126.06|123.26|126.06|123.26|125.96|123.16|0
1642551930000|2022-01-19 00:25:30|126.01|123.21|126.06|123.26|126.06|123.26|126.01|123.21|0
1642551940000|2022-01-19 00:25:40|126.01|123.21|125.96|123.16|126.06|123.26|125.96|123.16|0
1642551950000|2022-01-19 00:25:50|126.06|123.26|125.96|123.16|126.06|123.26|125.96|123.16|0
1642551960000|2022-01-19 00:26:00|125.87|123.07|125.87|123.07|125.96|123.16|125.87|123.07|0
1642551970000|2022-01-19 00:26:10|125.96|123.16|125.82|123.02|125.96|123.16|125.82|123.02|0
1642551980000|2022-01-19 00:26:20|125.77|122.97|125.58|122.78|125.77|122.97|125.58|122.78|0
1642551990000|2022-01-19 00:26:30|125.68|122.88|125.68|122.88|125.68|122.88|125.68|122.88|0
1642552000000|2022-01-19 00:26:40|125.63|122.83|125.87|123.07|125.87|123.07|125.58|122.78|0
1642552010000|2022-01-19 00:26:50|125.96|123.16|126.06|123.26|126.06|123.26|125.96|123.16|0
1642552020000|2022-01-19 00:27:00|126.24|123.44|126.34|123.54|126.34|123.54|126.24|123.44|0
1642552040000|2022-01-19 00:27:20|126.24|123.44|126.34|123.54|126.34|123.54|126.24|123.44|0
1642552050000|2022-01-19 00:27:30|126.24|123.44|126.24|123.44|126.24|123.44|126.24|123.44|0
1642552060000|2022-01-19 00:27:40|126.15|123.35|125.87|123.07|126.15|123.35|125.87|123.07|0
1642552070000|2022-01-19 00:27:50|125.96|123.16|126.05|123.25|126.05|123.25|125.96|123.16|0
1642552080000|2022-01-19 00:28:00|125.96|123.16|126.05|123.25|126.05|123.25|125.96|123.16|0
1642552090000|2022-01-19 00:28:10|126.15|123.35|126.05|123.25|126.15|123.35|126.05|123.25|0
1642552100000|2022-01-19 00:28:20|126.01|123.21|125.96|123.16|126.01|123.21|125.96|123.16|0
1642552110000|2022-01-19 00:28:30|125.87|123.07|125.96|123.16|125.96|123.16|125.87|123.07|0
1642552120000|2022-01-19 00:28:40|125.87|123.07|125.77|122.97|125.87|123.07|125.77|122.97|0
1642552130000|2022-01-19 00:28:50|125.87|123.07|125.87|123.07|125.87|123.07|125.87|123.07|0
1642552140000|2022-01-19 00:29:00|125.77|122.97|125.77|122.97|125.77|122.97|125.68|122.88|0
1642552150000|2022-01-19 00:29:10|125.72|122.92|125.68|122.88|125.72|122.92|125.68|122.88|0
1642552160000|2022-01-19 00:29:20|125.77|122.97|125.77|122.97|125.77|122.97|125.77|122.97|0
1642552170000|2022-01-19 00:29:30|125.68|122.88|125.68|122.88|125.68|122.88|125.68|122.88|0
1642552190000|2022-01-19 00:29:50|125.63|122.83|125.63|122.83|125.63|122.83|125.58|122.78|0
1642552200000|2022-01-19 00:30:00|125.49|122.69|125.86|123.06|125.86|123.06|125.49|122.69|0
1642552210000|2022-01-19 00:30:10|125.77|122.97|125.77|122.97|125.86|123.06|125.77|122.97|0
1642552220000|2022-01-19 00:30:20|125.86|123.06|125.91|123.11|125.91|123.11|125.86|123.06|0
1642552230000|2022-01-19 00:30:30|125.96|123.16|125.96|123.16|126|123.2|125.96|123.16|0
1642552240000|2022-01-19 00:30:40|126.05|123.25|126.05|123.25|126.05|123.25|126.05|123.25|0
1642552250000|2022-01-19 00:30:50|126|123.2|126.05|123.25|126.05|123.25|126|123.2|0
1642552260000|2022-01-19 00:31:00|125.96|123.16|125.96|123.16|126|123.2|125.96|123.16|0
1642552270000|2022-01-19 00:31:10|126.05|123.25|126.43|123.63|126.43|123.63|126.05|123.25|0
1642552280000|2022-01-19 00:31:20|126.53|123.73|126.62|123.82|126.62|123.82|126.53|123.73|0
1642552290000|2022-01-19 00:31:30|126.72|123.92|126.53|123.73|126.72|123.92|126.53|123.73|0
1642552300000|2022-01-19 00:31:40|126.62|123.82|126.62|123.82|126.62|123.82|126.62|123.82|0
1642552310000|2022-01-19 00:31:50|126.72|123.92|126.62|123.82|126.72|123.92|126.62|123.82|0
1642552320000|2022-01-19 00:32:00|126.72|123.92|126.72|123.92|126.72|123.92|126.72|123.92|0
1642552330000|2022-01-19 00:32:10|126.62|123.82|126.57|123.77|126.62|123.82|126.57|123.77|0
1642552340000|2022-01-19 00:32:20|126.53|123.73|126.43|123.63|126.53|123.73|126.43|123.63|0
1642552350000|2022-01-19 00:32:30|126.34|123.54|126.34|123.54|126.38|123.58|126.34|123.54|0
1642552360000|2022-01-19 00:32:40|126.53|123.73|126.43|123.63|126.53|123.73|126.43|123.63|0
1642552370000|2022-01-19 00:32:50|126.34|123.54|126.1|123.3|126.34|123.54|126.05|123.25|0
1642552380000|2022-01-19 00:33:00|126.15|123.35|126.24|123.44|126.24|123.44|126.15|123.35|0
1642552390000|2022-01-19 00:33:10|126.19|123.39|126.19|123.39|126.24|123.44|126.15|123.35|0
1642552400000|2022-01-19 00:33:20|126.24|123.44|126.05|123.25|126.24|123.44|126.05|123.25|0
1642552410000|2022-01-19 00:33:30|126.15|123.35|126.15|123.35|126.15|123.35|126.05|123.25|0
1642552420000|2022-01-19 00:33:40|126.24|123.44|126.15|123.35|126.24|123.44|126.15|123.35|0
1642552430000|2022-01-19 00:33:50|126.19|123.39|126.19|123.39|126.19|123.39|126.05|123.25|0
1642552440000|2022-01-19 00:34:00|126.15|123.35|126.24|123.44|126.24|123.44|126.15|123.35|0
1642552450000|2022-01-19 00:34:10|126.19|123.39|126.15|123.35|126.24|123.44|126.15|123.35|0
1642552460000|2022-01-19 00:34:20|126.24|123.44|126.24|123.44|126.24|123.44|126.24|123.44|0
1642552470000|2022-01-19 00:34:30|126.19|123.39|125.86|123.06|126.19|123.39|125.86|123.06|0
1642552480000|2022-01-19 00:34:40|125.96|123.16|125.86|123.06|125.96|123.16|125.86|123.06|0
1642552490000|2022-01-19 00:34:50|125.77|122.97|125.86|123.06|125.86|123.06|125.77|122.97|0
1642552500000|2022-01-19 00:35:00|125.96|123.16|125.96|123.16|125.96|123.16|125.86|123.06|0
1642552510000|2022-01-19 00:35:10|125.86|123.06|125.86|123.06|125.86|123.06|125.86|123.06|0
1642552520000|2022-01-19 00:35:20|125.96|123.16|125.86|123.06|125.96|123.16|125.86|123.06|0
1642552530000|2022-01-19 00:35:30|125.77|122.97|125.77|122.97|125.77|122.97|125.77|122.97|0
1642552540000|2022-01-19 00:35:40|125.86|123.06|125.77|122.97|125.86|123.06|125.77|122.97|0
1642552550000|2022-01-19 00:35:50|125.86|123.06|125.44|122.64|125.86|123.06|125.44|122.64|0
1642552560000|2022-01-19 00:36:00|125.49|122.69|125.48|122.68|125.49|122.69|125.48|122.68|0
1642552570000|2022-01-19 00:36:10|125.67|122.87|125.48|122.68|125.67|122.87|125.48|122.68|0
1642552580000|2022-01-19 00:36:20|125.53|122.73|125.58|122.78|125.58|122.78|125.53|122.73|0
1642552600000|2022-01-19 00:36:40|125.48|122.68|125.25|122.45|125.48|122.68|125.25|122.45|0
1642552610000|2022-01-19 00:36:50|125.11|122.31|125.2|122.4|125.2|122.4|125.11|122.31|0
1642552620000|2022-01-19 00:37:00|125.11|122.31|125.11|122.31|125.11|122.31|124.92|122.12|0
1642552630000|2022-01-19 00:37:10|125.2|122.4|125.34|122.54|125.34|122.54|125.2|122.4|0
1642552640000|2022-01-19 00:37:20|125.3|122.5|125.3|122.5|125.3|122.5|125.2|122.4|0
1642552650000|2022-01-19 00:37:30|125.34|122.54|125.25|122.45|125.34|122.54|125.25|122.45|0
1642552660000|2022-01-19 00:37:40|125.2|122.4|125.3|122.5|125.3|122.5|125.2|122.4|0
1642552670000|2022-01-19 00:37:50|125.39|122.59|125.39|122.59|125.39|122.59|125.39|122.59|0
1642552680000|2022-01-19 00:38:00|125.48|122.68|125.3|122.5|125.48|122.68|125.3|122.5|0
1642552690000|2022-01-19 00:38:10|125.25|122.45|125.25|122.45|125.25|122.45|125.25|122.45|0
1642552700000|2022-01-19 00:38:20|125.2|122.4|125.2|122.4|125.3|122.5|125.2|122.4|0
1642552710000|2022-01-19 00:38:30|125.25|122.45|125.3|122.5|125.3|122.5|125.25|122.45|0
1642552720000|2022-01-19 00:38:40|125.25|122.45|125.25|122.45|125.3|122.5|125.25|122.45|0
1642552730000|2022-01-19 00:38:50|125.2|122.4|125.2|122.4|125.2|122.4|125.2|122.4|0
1642552740000|2022-01-19 00:39:00|125.15|122.35|125.2|122.4|125.2|122.4|125.15|122.35|0
1642552750000|2022-01-19 00:39:10|125.3|122.5|125.43|122.63|125.43|122.63|125.3|122.5|0
1642552760000|2022-01-19 00:39:20|125.39|122.59|125.58|122.78|125.58|122.78|125.39|122.59|0
1642552770000|2022-01-19 00:39:30|125.48|122.68|125.48|122.68|125.58|122.78|125.48|122.68|0
1642552780000|2022-01-19 00:39:40|125.39|122.59|125.39|122.59|125.39|122.59|125.39|122.59|0
1642552790000|2022-01-19 00:39:50|125.3|122.5|125.34|122.54|125.39|122.59|125.3|122.5|0
1642552800000|2022-01-19 00:40:00|125.58|122.78|125.29|122.49|125.58|122.78|125.29|122.49|0
1642552810000|2022-01-19 00:40:10|125.39|122.59|125.2|122.4|125.39|122.59|125.2|122.4|0
1642552820000|2022-01-19 00:40:20|125.29|122.49|125.29|122.49|125.29|122.49|125.2|122.4|0
1642552830000|2022-01-19 00:40:30|125.34|122.54|125.39|122.59|125.39|122.59|125.29|122.49|0
1642552840000|2022-01-19 00:40:40|125.29|122.49|125.11|122.31|125.29|122.49|125.11|122.31|0
1642552850000|2022-01-19 00:40:50|125.15|122.35|124.92|122.12|125.15|122.35|124.92|122.12|0
1642552860000|2022-01-19 00:41:00|124.96|122.16|125.11|122.31|125.11|122.31|124.96|122.16|0
1642552870000|2022-01-19 00:41:10|125.2|122.4|125.11|122.31|125.2|122.4|125.11|122.31|0
1642552880000|2022-01-19 00:41:20|125.15|122.35|125.11|122.31|125.2|122.4|125.11|122.31|0
1642552890000|2022-01-19 00:41:30|124.96|122.16|125.01|122.21|125.01|122.21|124.96|122.16|0
1642552900000|2022-01-19 00:41:40|125.2|122.4|125.2|122.4|125.2|122.4|125.2|122.4|0
1642552910000|2022-01-19 00:41:50|125.11|122.31|125.15|122.35|125.15|122.35|125.11|122.31|0
1642552920000|2022-01-19 00:42:00|125.2|122.4|125.11|122.31|125.2|122.4|125.11|122.31|0
1642552930000|2022-01-19 00:42:10|125.01|122.21|124.96|122.16|125.01|122.21|124.96|122.16|0
1642552940000|2022-01-19 00:42:20|124.92|122.12|125.01|122.21|125.01|122.21|124.92|122.12|0
1642552950000|2022-01-19 00:42:30|125.06|122.26|125.06|122.26|125.06|122.26|125.01|122.21|0
1642552960000|2022-01-19 00:42:40|125.11|122.31|125.2|122.4|125.24|122.44|125.11|122.31|0
1642552970000|2022-01-19 00:42:50|125.24|122.44|125.01|122.21|125.24|122.44|125.01|122.21|0
1642552990000|2022-01-19 00:43:10|124.92|122.12|125.01|122.21|125.01|122.21|124.92|122.12|0
1642553000000|2022-01-19 00:43:20|125.06|122.26|125.11|122.31|125.11|122.31|125.06|122.26|0
1642553010000|2022-01-19 00:43:30|125.01|122.21|125.11|122.31|125.11|122.31|125.01|122.21|0
1642553040000|2022-01-19 00:44:00|125.2|122.4|124.96|122.16|125.2|122.4|124.96|122.16|0
1642553050000|2022-01-19 00:44:10|125.01|122.21|125.01|122.21|125.01|122.21|124.96|122.16|0
1642553060000|2022-01-19 00:44:20|124.92|122.12|124.96|122.16|124.96|122.16|124.82|122.02|0
1642553070000|2022-01-19 00:44:30|125.01|122.21|125.1|122.3|125.1|122.3|125.01|122.21|0
1642553080000|2022-01-19 00:44:40|125.01|122.21|125.01|122.21|125.01|122.21|125.01|122.21|0
1642553090000|2022-01-19 00:44:50|124.92|122.12|124.92|122.12|124.92|122.12|124.92|122.12|0
1642553100000|2022-01-19 00:45:00|124.96|122.16|125.01|122.21|125.01|122.21|124.96|122.16|0
1642553110000|2022-01-19 00:45:10|125.06|122.26|125.06|122.26|125.06|122.26|125.06|122.26|0
1642553120000|2022-01-19 00:45:20|125.1|122.3|125.06|122.26|125.1|122.3|125.01|122.21|0
1642553130000|2022-01-19 00:45:30|125.01|122.21|125.1|122.3|125.1|122.3|125.01|122.21|0
1642553140000|2022-01-19 00:45:40|125.01|122.21|125.01|122.21|125.01|122.21|125.01|122.21|0
1642553150000|2022-01-19 00:45:50|124.92|122.12|124.92|122.12|124.92|122.12|124.92|122.12|0
1642553160000|2022-01-19 00:46:00|124.87|122.07|125.1|122.3|125.1|122.3|124.87|122.07|0
1642553170000|2022-01-19 00:46:10|125.15|122.35|125.15|122.35|125.15|122.35|125.15|122.35|0
1642553180000|2022-01-19 00:46:20|125.1|122.3|125.01|122.21|125.1|122.3|125.01|122.21|0
1642553190000|2022-01-19 00:46:30|125.1|122.3|125.01|122.21|125.1|122.3|125.01|122.21|0
1642553200000|2022-01-19 00:46:40|124.96|122.16|124.92|122.12|125.01|122.21|124.92|122.12|0
1642553210000|2022-01-19 00:46:50|124.87|122.07|124.82|122.02|124.92|122.12|124.82|122.02|0
1642553220000|2022-01-19 00:47:00|124.87|122.07|124.92|122.12|124.92|122.12|124.87|122.07|0
1642553230000|2022-01-19 00:47:10|124.82|122.02|124.92|122.12|124.92|122.12|124.82|122.02|0
1642553240000|2022-01-19 00:47:20|124.82|122.02|124.92|122.12|124.92|122.12|124.82|122.02|0
1642553250000|2022-01-19 00:47:30|125.01|122.21|125.1|122.3|125.1|122.3|125.01|122.21|0
1642553260000|2022-01-19 00:47:40|124.96|122.16|124.92|122.12|124.96|122.16|124.92|122.12|0
1642553270000|2022-01-19 00:47:50|125.01|122.21|125.01|122.21|125.01|122.21|125.01|122.21|0
1642553280000|2022-01-19 00:48:00|124.96|122.16|124.96|122.16|124.96|122.16|124.96|122.16|0
1642553290000|2022-01-19 00:48:10|125.01|122.21|125.01|122.21|125.01|122.21|125.01|122.21|0
1642553300000|2022-01-19 00:48:20|124.92|122.12|125.01|122.21|125.01|122.21|124.92|122.12|0
1642553310000|2022-01-19 00:48:30|124.92|122.12|124.92|122.12|125.01|122.21|124.92|122.12|0
1642553320000|2022-01-19 00:48:40|124.82|122.02|124.92|122.12|124.92|122.12|124.82|122.02|0
1642553330000|2022-01-19 00:48:50|124.82|122.02|124.26|121.46|124.87|122.07|124.26|121.46|0
1642553340000|2022-01-19 00:49:00|124.35|121.55|124.63|121.83|124.63|121.83|124.26|121.46|0
1642553350000|2022-01-19 00:49:10|124.54|121.74|124.45|121.65|124.54|121.74|124.45|121.65|0
1642553360000|2022-01-19 00:49:20|124.54|121.74|124.45|121.65|124.54|121.74|124.45|121.65|0
1642553370000|2022-01-19 00:49:30|124.35|121.55|124.35|121.55|124.45|121.65|124.35|121.55|0
1642553380000|2022-01-19 00:49:40|124.16|121.36|124.07|121.27|124.16|121.36|124.07|121.27|0
1642553390000|2022-01-19 00:49:50|123.98|121.18|123.88|121.08|123.98|121.18|123.88|121.08|0
1642553400000|2022-01-19 00:50:00|123.98|121.18|124.21|121.41|124.21|121.41|123.98|121.18|0
1642553410000|2022-01-19 00:50:10|124.26|121.46|124.16|121.36|124.26|121.46|124.16|121.36|0
1642553420000|2022-01-19 00:50:20|124.26|121.46|124.16|121.36|124.26|121.46|124.16|121.36|0
1642553430000|2022-01-19 00:50:30|123.98|121.18|123.98|121.18|123.98|121.18|123.98|121.18|0
1642553440000|2022-01-19 00:50:40|124.07|121.27|124.26|121.46|124.26|121.46|124.07|121.27|0
1642553450000|2022-01-19 00:50:50|124.21|121.41|124.16|121.36|124.26|121.46|124.16|121.36|0
1642553460000|2022-01-19 00:51:00|124.07|121.27|123.98|121.18|124.12|121.32|123.98|121.18|0
1642553470000|2022-01-19 00:51:10|123.7|120.9|123.6|120.8|123.79|120.99|123.6|120.8|0
1642553480000|2022-01-19 00:51:20|123.65|120.85|123.65|120.85|123.65|120.85|123.6|120.8|0
1642553490000|2022-01-19 00:51:30|123.6|120.8|123.51|120.71|123.6|120.8|123.51|120.71|0
1642553500000|2022-01-19 00:51:40|123.6|120.8|123.7|120.9|123.7|120.9|123.6|120.8|0
1642553510000|2022-01-19 00:51:50|123.79|120.99|123.7|120.9|123.79|120.99|123.7|120.9|0
1642553520000|2022-01-19 00:52:00|123.6|120.8|123.51|120.71|123.6|120.8|123.42|120.62|0
1642553530000|2022-01-19 00:52:10|123.6|120.8|123.88|121.08|123.88|121.08|123.6|120.8|0
1642553540000|2022-01-19 00:52:20|123.79|120.99|123.7|120.9|123.88|121.08|123.7|120.9|0
1642553550000|2022-01-19 00:52:30|123.6|120.8|123.7|120.9|123.7|120.9|123.6|120.8|0
1642553560000|2022-01-19 00:52:40|123.79|120.99|123.79|120.99|123.79|120.99|123.79|120.99|0
1642553570000|2022-01-19 00:52:50|123.7|120.9|123.79|120.99|123.79|120.99|123.6|120.8|0
1642553580000|2022-01-19 00:53:00|123.7|120.9|123.7|120.9|123.74|120.94|123.6|120.8|0
1642553590000|2022-01-19 00:53:10|123.6|120.8|123.88|121.08|123.88|121.08|123.6|120.8|0
1642553600000|2022-01-19 00:53:20|124.07|121.27|124.07|121.27|124.07|121.27|124.07|121.27|0
1642553610000|2022-01-19 00:53:30|123.98|121.18|123.88|121.08|124.07|121.27|123.88|121.08|0
1642553620000|2022-01-19 00:53:40|123.79|120.99|123.79|120.99|123.79|120.99|123.79|120.99|0
1642553630000|2022-01-19 00:53:50|123.88|121.08|123.7|120.9|123.88|121.08|123.7|120.9|0
1642553640000|2022-01-19 00:54:00|123.6|120.8|123.7|120.9|123.7|120.9|123.6|120.8|0
1642553650000|2022-01-19 00:54:10|123.88|121.08|124.35|121.55|124.35|121.55|123.88|121.08|0
1642553660000|2022-01-19 00:54:20|124.26|121.46|124.35|121.55|124.35|121.55|124.26|121.46|0
1642553670000|2022-01-19 00:54:30|124.39|121.59|124.35|121.55|124.39|121.59|124.26|121.46|0
1642553680000|2022-01-19 00:54:40|124.44|121.64|124.26|121.46|124.44|121.64|124.26|121.46|0
1642553690000|2022-01-19 00:54:50|124.16|121.36|124.07|121.27|124.16|121.36|124.07|121.27|0
1642553700000|2022-01-19 00:55:00|123.98|121.18|124.07|121.27|124.16|121.36|123.98|121.18|0
1642553710000|2022-01-19 00:55:10|124.16|121.36|124.26|121.46|124.26|121.46|124.16|121.36|0
1642553720000|2022-01-19 00:55:20|124.16|121.36|124.16|121.36|124.16|121.36|124.16|121.36|0
1642553730000|2022-01-19 00:55:30|124.26|121.46|124.21|121.41|124.35|121.55|124.21|121.41|0
1642553740000|2022-01-19 00:55:40|124.16|121.36|124.3|121.5|124.3|121.5|124.16|121.36|0
1642553750000|2022-01-19 00:55:50|124.35|121.55|124.44|121.64|124.44|121.64|124.35|121.55|0
1642553760000|2022-01-19 00:56:00|124.35|121.55|124.26|121.46|124.35|121.55|124.26|121.46|0
1642553770000|2022-01-19 00:56:10|124.35|121.55|124.16|121.36|124.35|121.55|124.16|121.36|0
1642553780000|2022-01-19 00:56:20|124.07|121.27|123.97|121.17|124.07|121.27|123.97|121.17|0
1642553800000|2022-01-19 00:56:40|124.26|121.46|124.44|121.64|124.44|121.64|124.26|121.46|0
1642553810000|2022-01-19 00:56:50|124.54|121.74|124.63|121.83|124.63|121.83|124.54|121.74|0
1642553820000|2022-01-19 00:57:00|124.54|121.74|124.54|121.74|124.54|121.74|124.54|121.74|0
1642553830000|2022-01-19 00:57:10|124.63|121.83|124.72|121.92|124.72|121.92|124.63|121.83|0
1642553840000|2022-01-19 00:57:20|124.63|121.83|124.63|121.83|124.63|121.83|124.63|121.83|0
1642553850000|2022-01-19 00:57:30|124.54|121.74|124.49|121.69|124.54|121.74|124.44|121.64|0
1642553860000|2022-01-19 00:57:40|124.54|121.74|124.58|121.78|124.63|121.83|124.54|121.74|0
1642553870000|2022-01-19 00:57:50|124.63|121.83|124.63|121.83|124.63|121.83|124.54|121.74|0
1642553880000|2022-01-19 00:58:00|124.72|121.92|124.72|121.92|124.72|121.92|124.72|121.92|0
1642553890000|2022-01-19 00:58:10|124.63|121.83|124.54|121.74|124.63|121.83|124.54|121.74|0
1642553900000|2022-01-19 00:58:20|124.63|121.83|124.82|122.02|124.82|122.02|124.63|121.83|0
1642553910000|2022-01-19 00:58:30|124.72|121.92|124.72|121.92|124.72|121.92|124.72|121.92|0
1642553920000|2022-01-19 00:58:40|124.77|121.97|124.77|121.97|124.77|121.97|124.77|121.97|0
1642553930000|2022-01-19 00:58:50|124.82|122.02|124.67|121.87|124.82|122.02|124.67|121.87|0
1642553940000|2022-01-19 00:59:00|124.63|121.83|124.72|121.92|124.72|121.92|124.54|121.74|0
1642553950000|2022-01-19 00:59:10|124.82|122.02|124.91|122.11|124.91|122.11|124.82|122.02|0
1642553960000|2022-01-19 00:59:20|124.82|122.02|124.86|122.06|124.86|122.06|124.82|122.02|0
1642553970000|2022-01-19 00:59:30|124.91|122.11|124.82|122.02|124.91|122.11|124.82|122.02|0
1642553980000|2022-01-19 00:59:40|124.86|122.06|124.91|122.11|124.91|122.11|124.86|122.06|0
1642553990000|2022-01-19 00:59:50|124.82|122.02|124.72|121.92|124.82|122.02|124.72|121.92|0
1642554000000|2022-01-19 01:00:00|125.1|122.3|125.29|122.49|125.29|122.49|125.1|122.3|0
1642554010000|2022-01-19 01:00:10|125.19|122.39|124.72|121.92|125.19|122.39|124.72|121.92|0
1642554020000|2022-01-19 01:00:20|124.82|122.02|125|122.2|125|122.2|124.82|122.02|0
1642554030000|2022-01-19 01:00:30|124.91|122.11|125.38|122.58|125.38|122.58|124.91|122.11|0
1642554040000|2022-01-19 01:00:40|125.47|122.67|125.38|122.58|125.47|122.67|125.38|122.58|0
1642554050000|2022-01-19 01:00:50|125.29|122.49|125.29|122.49|125.38|122.58|125.29|122.49|0
1642554060000|2022-01-19 01:01:00|125.19|122.39|125.29|122.49|125.38|122.58|125.19|122.39|0
1642554070000|2022-01-19 01:01:10|125.47|122.67|125.47|122.67|125.57|122.77|125.47|122.67|0
1642554080000|2022-01-19 01:01:20|125.38|122.58|125.19|122.39|125.38|122.58|125.19|122.39|0
1642554090000|2022-01-19 01:01:30|125.38|122.58|125.19|122.39|125.38|122.58|125.1|122.3|0
1642554100000|2022-01-19 01:01:40|125.1|122.3|125|122.2|125.1|122.3|125|122.2|0
1642554110000|2022-01-19 01:01:50|125.1|122.3|125.1|122.3|125.19|122.39|125.1|122.3|0
1642554120000|2022-01-19 01:02:00|125|122.2|125|122.2|125|122.2|125|122.2|0
1642554130000|2022-01-19 01:02:10|125.1|122.3|125.19|122.39|125.19|122.39|125.1|122.3|0
1642554140000|2022-01-19 01:02:20|125.1|122.3|125.1|122.3|125.19|122.39|125.1|122.3|0
1642554150000|2022-01-19 01:02:30|125.19|122.39|125.19|122.39|125.28|122.48|125.19|122.39|0
1642554160000|2022-01-19 01:02:40|125.1|122.3|125.19|122.39|125.19|122.39|125.1|122.3|0
1642554170000|2022-01-19 01:02:50|125.28|122.48|125.38|122.58|125.38|122.58|125.28|122.48|0
1642554180000|2022-01-19 01:03:00|125.47|122.67|125.38|122.58|125.47|122.67|125.38|122.58|0
1642554190000|2022-01-19 01:03:10|125.47|122.67|125.38|122.58|125.47|122.67|125.38|122.58|0
1642554200000|2022-01-19 01:03:20|125.28|122.48|125.28|122.48|125.28|122.48|125.19|122.39|0
1642554210000|2022-01-19 01:03:30|125.19|122.39|125.1|122.3|125.19|122.39|125.1|122.3|0
1642554220000|2022-01-19 01:03:40|125|122.2|124.72|121.92|125|122.2|124.72|121.92|0
1642554230000|2022-01-19 01:03:50|124.63|121.83|125|122.2|125|122.2|124.63|121.83|0
1642554240000|2022-01-19 01:04:00|125.1|122.3|125.28|122.48|125.28|122.48|125.1|122.3|0
1642554250000|2022-01-19 01:04:10|125.38|122.58|125.38|122.58|125.38|122.58|125.28|122.48|0
1642554260000|2022-01-19 01:04:20|125.66|122.86|125.61|122.81|125.66|122.86|125.57|122.77|0
1642554270000|2022-01-19 01:04:30|125.57|122.77|125.66|122.86|125.66|122.86|125.57|122.77|0
1642554280000|2022-01-19 01:04:40|125.57|122.77|125.57|122.77|125.57|122.77|125.57|122.77|0
1642554290000|2022-01-19 01:04:50|125.47|122.67|125.47|122.67|125.47|122.67|125.47|122.67|0
1642554300000|2022-01-19 01:05:00|125.52|122.72|125.28|122.48|125.52|122.72|125.28|122.48|0
1642554310000|2022-01-19 01:05:10|125.19|122.39|125.1|122.3|125.19|122.39|125.1|122.3|0
1642554320000|2022-01-19 01:05:20|125.19|122.39|125.1|122.3|125.19|122.39|125.1|122.3|0
1642554340000|2022-01-19 01:05:40|125|122.2|125.28|122.48|125.28|122.48|125|122.2|0
1642554350000|2022-01-19 01:05:50|125.38|122.58|125.38|122.58|125.38|122.58|125.38|122.58|0
1642554360000|2022-01-19 01:06:00|125.47|122.67|125.38|122.58|125.47|122.67|125.38|122.58|0
1642554370000|2022-01-19 01:06:10|125.1|122.3|125.28|122.48|125.28|122.48|125.1|122.3|0
1642554380000|2022-01-19 01:06:20|125.19|122.39|125.1|122.3|125.19|122.39|125.1|122.3|0
1642554390000|2022-01-19 01:06:30|125.19|122.39|125.1|122.3|125.19|122.39|125.1|122.3|0
1642554400000|2022-01-19 01:06:40|125.19|122.39|125.19|122.39|125.19|122.39|125.09|122.29|0
1642554410000|2022-01-19 01:06:50|125.09|122.29|125.09|122.29|125.09|122.29|125|122.2|0
1642554420000|2022-01-19 01:07:00|125.38|122.58|125.19|122.39|125.38|122.58|125.09|122.29|0
1642554430000|2022-01-19 01:07:10|125.23|122.43|125.28|122.48|125.28|122.48|125.23|122.43|0
1642554440000|2022-01-19 01:07:20|125.38|122.58|125.47|122.67|125.47|122.67|125.38|122.58|0
1642554450000|2022-01-19 01:07:30|125.57|122.77|125.8|123|125.8|123|125.57|122.77|0
1642554460000|2022-01-19 01:07:40|125.85|123.05|125.85|123.05|125.85|123.05|125.85|123.05|0
1642554480000|2022-01-19 01:08:00|125.75|122.95|125.75|122.95|125.75|122.95|125.66|122.86|0
1642554490000|2022-01-19 01:08:10|125.7|122.9|125.66|122.86|125.7|122.9|125.66|122.86|0
1642554500000|2022-01-19 01:08:20|126.23|123.43|125.99|123.19|126.23|123.43|125.99|123.19|0
1642554510000|2022-01-19 01:08:30|125.94|123.14|126.18|123.38|126.18|123.38|125.94|123.14|0
1642554520000|2022-01-19 01:08:40|126.41|123.61|126.6|123.8|126.65|123.85|126.41|123.61|0
1642554530000|2022-01-19 01:08:50|126.51|123.71|126.51|123.71|126.6|123.8|126.51|123.71|0
1642554540000|2022-01-19 01:09:00|126.55|123.75|126.7|123.9|126.7|123.9|126.55|123.75|0
1642554550000|2022-01-19 01:09:10|126.6|123.8|126.7|123.9|126.7|123.9|126.6|123.8|0
1642554560000|2022-01-19 01:09:20|126.6|123.8|126.6|123.8|126.65|123.85|126.6|123.8|0
1642554570000|2022-01-19 01:09:30|126.51|123.71|126.6|123.8|126.6|123.8|126.51|123.71|0
1642554580000|2022-01-19 01:09:40|126.7|123.9|127.08|124.28|127.08|124.28|126.7|123.9|0
1642554590000|2022-01-19 01:09:50|126.89|124.09|126.7|123.9|126.89|124.09|126.7|123.9|0
1642554600000|2022-01-19 01:10:00|126.89|124.09|126.89|124.09|127.08|124.28|126.89|124.09|0
1642554610000|2022-01-19 01:10:10|126.98|124.18|126.98|124.18|126.98|124.18|126.98|124.18|0
1642554620000|2022-01-19 01:10:20|126.89|124.09|126.89|124.09|126.89|124.09|126.89|124.09|0
1642554630000|2022-01-19 01:10:30|126.79|123.99|126.79|123.99|126.89|124.09|126.79|123.99|0
1642554640000|2022-01-19 01:10:40|126.84|124.04|126.74|123.94|126.84|124.04|126.74|123.94|0
1642554650000|2022-01-19 01:10:50|126.7|123.9|127.03|124.23|127.03|124.23|126.7|123.9|0
1642554660000|2022-01-19 01:11:00|126.98|124.18|127.17|124.37|127.17|124.37|126.93|124.13|0
1642554670000|2022-01-19 01:11:10|127.08|124.28|127.27|124.47|127.27|124.47|127.08|124.28|0
1642554680000|2022-01-19 01:11:20|127.36|124.56|127.17|124.37|127.36|124.56|127.08|124.28|0
1642554690000|2022-01-19 01:11:30|127.08|124.28|126.98|124.18|127.08|124.28|126.98|124.18|0
1642554710000|2022-01-19 01:11:50|127.08|124.28|127.12|124.32|127.17|124.37|127.08|124.28|0
1642554720000|2022-01-19 01:12:00|126.98|124.18|126.98|124.18|127.08|124.28|126.98|124.18|0
1642554740000|2022-01-19 01:12:20|127.08|124.28|127.08|124.28|127.08|124.28|127.08|124.28|0
1642554750000|2022-01-19 01:12:30|127.03|124.23|126.98|124.18|127.03|124.23|126.98|124.18|0
1642554760000|2022-01-19 01:12:40|127.08|124.28|127.17|124.37|127.17|124.37|127.08|124.28|0
1642554770000|2022-01-19 01:12:50|127.27|124.47|127.31|124.51|127.31|124.51|127.27|124.47|0
1642554780000|2022-01-19 01:13:00|127.27|124.47|127.46|124.66|127.55|124.75|127.27|124.47|0
1642554790000|2022-01-19 01:13:10|127.55|124.75|127.55|124.75|127.55|124.75|127.55|124.75|0
1642554800000|2022-01-19 01:13:20|127.65|124.85|127.88|125.08|127.88|125.08|127.65|124.85|0
1642554810000|2022-01-19 01:13:30|127.84|125.04|127.74|124.94|127.84|125.04|127.65|124.85|0
1642554820000|2022-01-19 01:13:40|127.79|124.99|127.74|124.94|127.79|124.99|127.65|124.85|0
1642554830000|2022-01-19 01:13:50|127.65|124.85|127.65|124.85|127.65|124.85|127.65|124.85|0
1642554840000|2022-01-19 01:14:00|127.74|124.94|127.84|125.04|127.84|125.04|127.74|124.94|0
1642554850000|2022-01-19 01:14:10|127.74|124.94|127.65|124.85|127.74|124.94|127.65|124.85|0
1642554860000|2022-01-19 01:14:20|127.6|124.8|127.84|125.04|127.84|125.04|127.6|124.8|0
1642554870000|2022-01-19 01:14:30|127.74|124.94|128.03|125.23|128.03|125.23|127.74|124.94|0
1642554880000|2022-01-19 01:14:40|127.93|125.13|127.65|124.85|127.93|125.13|127.65|124.85|0
1642554890000|2022-01-19 01:14:50|127.55|124.75|127.6|124.8|127.6|124.8|127.55|124.75|0
1642554900000|2022-01-19 01:15:00|127.55|124.75|127.74|124.94|127.84|125.04|127.55|124.75|0
1642554910000|2022-01-19 01:15:10|127.65|124.85|127.46|124.66|127.65|124.85|127.46|124.66|0
1642554920000|2022-01-19 01:15:20|127.55|124.75|127.55|124.75|127.6|124.8|127.55|124.75|0
1642554930000|2022-01-19 01:15:30|127.65|124.85|127.84|125.04|127.84|125.04|127.65|124.85|0
1642554940000|2022-01-19 01:15:40|128.41|125.61|128.46|125.66|128.46|125.66|128.41|125.61|0
1642554950000|2022-01-19 01:15:50|128.41|125.61|128.31|125.51|128.41|125.61|128.31|125.51|0
1642554960000|2022-01-19 01:16:00|128.22|125.42|128.22|125.42|128.22|125.42|128.12|125.32|0
1642554970000|2022-01-19 01:16:10|127.74|124.94|127.84|125.04|127.84|125.04|127.74|124.94|0
1642554980000|2022-01-19 01:16:20|127.74|124.94|127.55|124.75|127.74|124.94|127.55|124.75|0
1642554990000|2022-01-19 01:16:30|127.65|124.85|127.55|124.75|127.65|124.85|127.55|124.75|0
1642555000000|2022-01-19 01:16:40|127.65|124.85|127.74|124.94|127.74|124.94|127.65|124.85|0
1642555010000|2022-01-19 01:16:50|127.65|124.85|127.65|124.85|127.74|124.94|127.65|124.85|0
1642555020000|2022-01-19 01:17:00|127.74|124.94|127.93|125.13|127.93|125.13|127.74|124.94|0
1642555030000|2022-01-19 01:17:10|128.07|125.27|128.03|125.23|128.12|125.32|128.03|125.23|0
1642555040000|2022-01-19 01:17:20|127.93|125.13|128.12|125.32|128.12|125.32|127.84|125.04|0
1642555050000|2022-01-19 01:17:30|128.03|125.23|127.93|125.13|128.03|125.23|127.93|125.13|0
1642555060000|2022-01-19 01:17:40|127.98|125.18|128.12|125.32|128.12|125.32|127.98|125.18|0
1642555070000|2022-01-19 01:17:50|128.22|125.42|128.22|125.42|128.22|125.42|128.22|125.42|0
1642555080000|2022-01-19 01:18:00|128.12|125.32|127.74|124.94|128.12|125.32|127.74|124.94|0
1642555090000|2022-01-19 01:18:10|127.84|125.04|127.84|125.04|127.84|125.04|127.84|125.04|0
1642555100000|2022-01-19 01:18:20|127.55|124.75|127.55|124.75|127.6|124.8|127.55|124.75|0
1642555110000|2022-01-19 01:18:30|127.45|124.65|127.4|124.6|127.45|124.65|127.36|124.56|0
1642555120000|2022-01-19 01:18:40|127.45|124.65|127.45|124.65|127.55|124.75|127.45|124.65|0
1642555130000|2022-01-19 01:18:50|127.5|124.7|127.45|124.65|127.55|124.75|127.45|124.65|0
1642555140000|2022-01-19 01:19:00|127.55|124.75|127.55|124.75|127.55|124.75|127.45|124.65|0
1642555150000|2022-01-19 01:19:10|127.6|124.8|127.64|124.84|127.64|124.84|127.5|124.7|0
1642555160000|2022-01-19 01:19:20|127.55|124.75|127.55|124.75|127.55|124.75|127.55|124.75|0
1642555170000|2022-01-19 01:19:30|127.45|124.65|127.64|124.84|127.64|124.84|127.45|124.65|0
1642555180000|2022-01-19 01:19:40|127.45|124.65|127.45|124.65|127.45|124.65|127.45|124.65|0
1642555190000|2022-01-19 01:19:50|127.55|124.75|127.36|124.56|127.55|124.75|127.36|124.56|0
1642555200000|2022-01-19 01:20:00|127.31|124.51|127.26|124.46|127.36|124.56|127.21|124.41|0
1642555210000|2022-01-19 01:20:10|127.17|124.37|127.07|124.27|127.17|124.37|127.07|124.27|0
1642555220000|2022-01-19 01:20:20|127.21|124.41|127.26|124.46|127.26|124.46|127.17|124.37|0
1642555230000|2022-01-19 01:20:30|127.07|124.27|127.07|124.27|127.17|124.37|127.07|124.27|0
1642555240000|2022-01-19 01:20:40|126.98|124.18|126.98|124.18|127.02|124.22|126.98|124.18|0
1642555250000|2022-01-19 01:20:50|126.88|124.08|127.17|124.37|127.17|124.37|126.88|124.08|0
1642555260000|2022-01-19 01:21:00|127.26|124.46|127.26|124.46|127.26|124.46|127.17|124.37|0
1642555270000|2022-01-19 01:21:10|127.21|124.41|127.17|124.37|127.21|124.41|127.07|124.27|0
1642555280000|2022-01-19 01:21:20|127.26|124.46|127.26|124.46|127.26|124.46|127.21|124.41|0
1642555290000|2022-01-19 01:21:30|127.17|124.37|127.07|124.27|127.17|124.37|127.07|124.27|0
1642555300000|2022-01-19 01:21:40|127.17|124.37|127.07|124.27|127.17|124.37|127.07|124.27|0
1642555310000|2022-01-19 01:21:50|127.12|124.32|126.88|124.08|127.12|124.32|126.88|124.08|0
1642555320000|2022-01-19 01:22:00|126.98|124.18|127.07|124.27|127.07|124.27|126.98|124.18|0
1642555330000|2022-01-19 01:22:10|127.17|124.37|127.07|124.27|127.17|124.37|127.07|124.27|0
1642555340000|2022-01-19 01:22:20|126.98|124.18|126.98|124.18|127.07|124.27|126.98|124.18|0
1642555350000|2022-01-19 01:22:30|127.02|124.22|127.07|124.27|127.07|124.27|127.02|124.22|0
1642555360000|2022-01-19 01:22:40|127.02|124.22|127.02|124.22|127.02|124.22|127.02|124.22|0
1642555370000|2022-01-19 01:22:50|127.07|124.27|127.17|124.37|127.17|124.37|127.07|124.27|0
1642555380000|2022-01-19 01:23:00|127.26|124.46|127.36|124.56|127.36|124.56|127.26|124.46|0
1642555390000|2022-01-19 01:23:10|127.4|124.6|127.45|124.65|127.55|124.75|127.4|124.6|0
1642555400000|2022-01-19 01:23:20|127.55|124.75|127.45|124.65|127.55|124.75|127.45|124.65|0
1642555410000|2022-01-19 01:23:30|127.55|124.75|127.45|124.65|127.55|124.75|127.45|124.65|0
1642555420000|2022-01-19 01:23:40|127.55|124.75|127.64|124.84|127.64|124.84|127.55|124.75|0
1642555430000|2022-01-19 01:23:50|127.55|124.75|127.69|124.89|127.69|124.89|127.55|124.75|0
1642555440000|2022-01-19 01:24:00|127.64|124.84|127.64|124.84|127.64|124.84|127.59|124.79|0
1642555450000|2022-01-19 01:24:10|127.55|124.75|127.55|124.75|127.55|124.75|127.55|124.75|0
1642555460000|2022-01-19 01:24:20|127.64|124.84|127.64|124.84|127.64|124.84|127.64|124.84|0
1642555470000|2022-01-19 01:24:30|127.55|124.75|127.64|124.84|127.64|124.84|127.55|124.75|0
1642555480000|2022-01-19 01:24:40|127.55|124.75|127.64|124.84|127.64|124.84|127.55|124.75|0
1642555490000|2022-01-19 01:24:50|127.59|124.79|127.55|124.75|127.59|124.79|127.55|124.75|0
1642555500000|2022-01-19 01:25:00|127.64|124.84|128.5|125.7|128.5|125.7|127.64|124.84|0
1642555510000|2022-01-19 01:25:10|128.41|125.61|128.5|125.7|128.5|125.7|128.41|125.61|0
1642555520000|2022-01-19 01:25:20|128.6|125.8|128.69|125.89|128.88|126.08|128.6|125.8|0
1642555530000|2022-01-19 01:25:30|128.79|125.99|128.69|125.89|128.79|125.99|128.6|125.8|0
1642555540000|2022-01-19 01:25:40|128.74|125.94|128.69|125.89|128.79|125.99|128.69|125.89|0
1642555550000|2022-01-19 01:25:50|128.83|126.03|128.74|125.94|128.83|126.03|128.69|125.89|0
1642555560000|2022-01-19 01:26:00|128.83|126.03|128.98|126.18|129.08|126.28|128.83|126.03|0
1642555570000|2022-01-19 01:26:10|128.88|126.08|128.93|126.13|128.93|126.13|128.79|125.99|0
1642555580000|2022-01-19 01:26:20|128.98|126.18|128.88|126.08|129.03|126.23|128.88|126.08|0
1642555590000|2022-01-19 01:26:30|128.69|125.89|128.5|125.7|128.69|125.89|128.5|125.7|0
1642555600000|2022-01-19 01:26:40|128.55|125.75|128.5|125.7|128.6|125.8|128.5|125.7|0
1642555610000|2022-01-19 01:26:50|128.4|125.6|128.4|125.6|128.4|125.6|128.4|125.6|0
1642555620000|2022-01-19 01:27:00|128.31|125.51|128.26|125.46|128.4|125.6|128.26|125.46|0
1642555630000|2022-01-19 01:27:10|128.4|125.6|128.12|125.32|128.4|125.6|128.12|125.32|0
1642555640000|2022-01-19 01:27:20|128.31|125.51|128.4|125.6|128.45|125.65|128.31|125.51|0
1642555650000|2022-01-19 01:27:30|128.5|125.7|128.5|125.7|128.5|125.7|128.4|125.6|0
1642555660000|2022-01-19 01:27:40|128.4|125.6|128.45|125.65|128.45|125.65|128.4|125.6|0
1642555670000|2022-01-19 01:27:50|128.4|125.6|128.5|125.7|128.5|125.7|128.4|125.6|0
1642555680000|2022-01-19 01:28:00|128.55|125.75|128.6|125.8|128.69|125.89|128.5|125.7|0
1642555690000|2022-01-19 01:28:10|128.64|125.84|128.69|125.89|128.69|125.89|128.64|125.84|0
1642555700000|2022-01-19 01:28:20|128.79|125.99|128.5|125.7|128.79|125.99|128.5|125.7|0
1642555710000|2022-01-19 01:28:30|128.55|125.75|128.12|125.32|128.6|125.8|128.12|125.32|0
1642555720000|2022-01-19 01:28:40|128.02|125.22|127.74|124.94|128.02|125.22|127.74|124.94|0
1642555730000|2022-01-19 01:28:50|127.83|125.03|127.74|124.94|127.83|125.03|127.74|124.94|0
1642555740000|2022-01-19 01:29:00|127.93|125.13|127.74|124.94|127.93|125.13|127.74|124.94|0
1642555750000|2022-01-19 01:29:10|127.78|124.98|128.12|125.32|128.12|125.32|127.78|124.98|0
1642555760000|2022-01-19 01:29:20|128.21|125.41|128.21|125.41|128.21|125.41|128.21|125.41|0
1642555770000|2022-01-19 01:29:30|128.12|125.32|128.31|125.51|128.31|125.51|128.12|125.32|0
1642555780000|2022-01-19 01:29:40|128.4|125.6|128.12|125.32|128.4|125.6|128.12|125.32|0
1642555790000|2022-01-19 01:29:50|128.02|125.22|128.12|125.32|128.12|125.32|128.02|125.22|0
1642555800000|2022-01-19 01:30:00|128.26|125.46|128.5|125.7|128.5|125.7|128.21|125.41|0
1642555810000|2022-01-19 01:30:10|128.69|125.89|128.59|125.79|128.69|125.89|128.59|125.79|0
1642555820000|2022-01-19 01:30:20|128.69|125.89|128.59|125.79|128.79|125.99|128.59|125.79|0
1642555830000|2022-01-19 01:30:30|128.69|125.89|128.59|125.79|128.74|125.94|128.59|125.79|0
1642555840000|2022-01-19 01:30:40|128.69|125.89|128.79|125.99|128.79|125.99|128.69|125.89|0
1642555850000|2022-01-19 01:30:50|128.64|125.84|128.69|125.89|128.69|125.89|128.59|125.79|0
1642555860000|2022-01-19 01:31:00|128.79|125.99|128.59|125.79|128.79|125.99|128.59|125.79|0
1642555870000|2022-01-19 01:31:10|128.69|125.89|128.79|125.99|128.79|125.99|128.64|125.84|0
1642555880000|2022-01-19 01:31:20|128.88|126.08|129.36|126.56|129.36|126.56|128.88|126.08|0
1642555890000|2022-01-19 01:31:30|129.27|126.47|129.17|126.37|129.27|126.47|129.07|126.27|0
1642555900000|2022-01-19 01:31:40|129.22|126.42|128.98|126.18|129.22|126.42|128.98|126.18|0
1642555920000|2022-01-19 01:32:00|129.17|126.37|129.27|126.47|129.36|126.56|129.17|126.37|0
1642555930000|2022-01-19 01:32:10|129.17|126.37|129.27|126.47|129.31|126.51|129.17|126.37|0
1642555940000|2022-01-19 01:32:20|129.31|126.51|129.36|126.56|129.36|126.56|129.27|126.47|0
1642555950000|2022-01-19 01:32:30|129.27|126.47|129.17|126.37|129.27|126.47|129.17|126.37|0
1642555960000|2022-01-19 01:32:40|129.27|126.47|129.27|126.47|129.36|126.56|129.27|126.47|0
1642555970000|2022-01-19 01:32:50|129.17|126.37|128.98|126.18|129.17|126.37|128.98|126.18|0
1642555980000|2022-01-19 01:33:00|128.88|126.08|129.26|126.46|129.26|126.46|128.88|126.08|0
1642555990000|2022-01-19 01:33:10|129.17|126.37|129.26|126.46|129.36|126.56|129.17|126.37|0
1642556000000|2022-01-19 01:33:20|129.31|126.51|129.17|126.37|129.31|126.51|129.07|126.27|0
1642556010000|2022-01-19 01:33:30|129.07|126.27|128.69|125.89|129.07|126.27|128.69|125.89|0
1642556020000|2022-01-19 01:33:40|128.78|125.98|128.78|125.98|128.78|125.98|128.78|125.98|0
1642556030000|2022-01-19 01:33:50|128.69|125.89|128.73|125.93|128.73|125.93|128.59|125.79|0
1642556040000|2022-01-19 01:34:00|128.69|125.89|128.69|125.89|128.73|125.93|128.69|125.89|0
1642556050000|2022-01-19 01:34:10|128.59|125.79|128.59|125.79|128.59|125.79|128.59|125.79|0
1642556060000|2022-01-19 01:34:20|128.5|125.7|128.4|125.6|128.59|125.79|128.4|125.6|0
1642556070000|2022-01-19 01:34:30|128.26|125.46|128.31|125.51|128.31|125.51|128.21|125.41|0
1642556080000|2022-01-19 01:34:40|128.26|125.46|128.31|125.51|128.4|125.6|128.21|125.41|0
1642556090000|2022-01-19 01:34:50|128.11|125.31|128.06|125.26|128.11|125.31|128.06|125.26|0
1642556100000|2022-01-19 01:35:00|128.21|125.41|128.21|125.41|128.21|125.41|128.11|125.31|0
1642556110000|2022-01-19 01:35:10|128.11|125.31|128.21|125.41|128.21|125.41|128.11|125.31|0
1642556120000|2022-01-19 01:35:20|128.11|125.31|128.21|125.41|128.21|125.41|128.11|125.31|0
1642556130000|2022-01-19 01:35:30|128.31|125.51|128.31|125.51|128.4|125.6|128.31|125.51|0
1642556140000|2022-01-19 01:35:40|128.26|125.46|128.31|125.51|128.31|125.51|128.26|125.46|0
1642556150000|2022-01-19 01:35:50|128.5|125.7|128.31|125.51|128.5|125.7|128.31|125.51|0
1642556160000|2022-01-19 01:36:00|128.5|125.7|128.45|125.65|128.5|125.7|128.45|125.65|0
1642556170000|2022-01-19 01:36:10|128.35|125.55|128.31|125.51|128.4|125.6|128.31|125.51|0
1642556180000|2022-01-19 01:36:20|128.5|125.7|128.5|125.7|128.5|125.7|128.5|125.7|0
1642556190000|2022-01-19 01:36:30|128.4|125.6|128.59|125.79|128.59|125.79|128.4|125.6|0
1642556200000|2022-01-19 01:36:40|128.54|125.74|128.59|125.79|128.59|125.79|128.5|125.7|0
1642556210000|2022-01-19 01:36:50|128.5|125.7|128.4|125.6|128.5|125.7|128.4|125.6|0
1642556220000|2022-01-19 01:37:00|128.5|125.7|128.21|125.41|128.5|125.7|128.21|125.41|0
1642556230000|2022-01-19 01:37:10|128.3|125.5|128.3|125.5|128.3|125.5|128.21|125.41|0
1642556240000|2022-01-19 01:37:20|128.11|125.31|128.11|125.31|128.11|125.31|128.02|125.22|0
1642556250000|2022-01-19 01:37:30|128.21|125.41|128.11|125.31|128.21|125.41|128.11|125.31|0
1642556260000|2022-01-19 01:37:40|128.02|125.22|127.83|125.03|128.02|125.22|127.83|125.03|0
1642556270000|2022-01-19 01:37:50|127.92|125.12|127.78|124.98|127.92|125.12|127.73|124.93|0
1642556280000|2022-01-19 01:38:00|127.83|125.03|127.83|125.03|127.92|125.12|127.83|125.03|0
1642556290000|2022-01-19 01:38:10|127.92|125.12|128.02|125.22|128.02|125.22|127.92|125.12|0
1642556300000|2022-01-19 01:38:20|127.83|125.03|128.02|125.22|128.02|125.22|127.83|125.03|0
1642556310000|2022-01-19 01:38:30|128.11|125.31|128.11|125.31|128.11|125.31|128.02|125.22|0
1642556320000|2022-01-19 01:38:40|128.21|125.41|128.5|125.7|128.5|125.7|128.21|125.41|0
1642556330000|2022-01-19 01:38:50|128.4|125.6|128.4|125.6|128.4|125.6|128.4|125.6|0
1642556340000|2022-01-19 01:39:00|128.3|125.5|128.35|125.55|128.4|125.6|128.3|125.5|0
1642556350000|2022-01-19 01:39:10|128.21|125.41|127.83|125.03|128.21|125.41|127.83|125.03|0
1642556360000|2022-01-19 01:39:20|127.78|124.98|127.83|125.03|127.83|125.03|127.78|124.98|0
1642556370000|2022-01-19 01:39:30|127.92|125.12|127.83|125.03|127.92|125.12|127.83|125.03|0
1642556380000|2022-01-19 01:39:40|127.92|125.12|127.83|125.03|128.02|125.22|127.83|125.03|0
1642556390000|2022-01-19 01:39:50|127.92|125.12|127.92|125.12|128.02|125.22|127.92|125.12|0
1642556400000|2022-01-19 01:40:00|127.97|125.17|127.97|125.17|128.02|125.22|127.92|125.12|0
1642556410000|2022-01-19 01:40:10|128.02|125.22|128.02|125.22|128.02|125.22|127.92|125.12|0
1642556420000|2022-01-19 01:40:20|128.11|125.31|128.21|125.41|128.21|125.41|128.11|125.31|0
1642556430000|2022-01-19 01:40:30|128.3|125.5|128.25|125.45|128.3|125.5|128.21|125.41|0
1642556440000|2022-01-19 01:40:40|128.21|125.41|128.11|125.31|128.21|125.41|128.02|125.22|0
1642556450000|2022-01-19 01:40:50|128.02|125.22|128.11|125.31|128.11|125.31|128.02|125.22|0
1642556460000|2022-01-19 01:41:00|128.02|125.22|128.21|125.41|128.21|125.41|128.02|125.22|0
1642556470000|2022-01-19 01:41:10|128.3|125.5|128.49|125.69|128.59|125.79|128.3|125.5|0
1642556480000|2022-01-19 01:41:20|128.59|125.79|128.4|125.6|128.59|125.79|128.4|125.6|0
1642556490000|2022-01-19 01:41:30|128.59|125.79|128.35|125.55|128.59|125.79|128.35|125.55|0
1642556500000|2022-01-19 01:41:40|128.3|125.5|128.3|125.5|128.4|125.6|128.3|125.5|0
1642556510000|2022-01-19 01:41:50|128.21|125.41|128.25|125.45|128.3|125.5|128.21|125.41|0
1642556520000|2022-01-19 01:42:00|128.11|125.31|128.02|125.22|128.16|125.36|128.02|125.22|0
1642556530000|2022-01-19 01:42:10|128.06|125.26|128.02|125.22|128.06|125.26|128.02|125.22|0
1642556540000|2022-01-19 01:42:20|127.92|125.12|127.87|125.07|127.92|125.12|127.82|125.02|0
1642556550000|2022-01-19 01:42:30|127.82|125.02|128.11|125.31|128.11|125.31|127.82|125.02|0
1642556560000|2022-01-19 01:42:40|128.16|125.36|128.16|125.36|128.21|125.41|128.16|125.36|0
1642556570000|2022-01-19 01:42:50|128.11|125.31|128.02|125.22|128.11|125.31|128.02|125.22|0
1642556580000|2022-01-19 01:43:00|128.06|125.26|128.11|125.31|128.21|125.41|128.06|125.26|0
1642556590000|2022-01-19 01:43:10|128.06|125.26|128.02|125.22|128.06|125.26|128.02|125.22|0
1642556600000|2022-01-19 01:43:20|128.11|125.31|128.02|125.22|128.11|125.31|128.02|125.22|0
1642556610000|2022-01-19 01:43:30|128.11|125.31|128.02|125.22|128.11|125.31|128.02|125.22|0
1642556620000|2022-01-19 01:43:40|127.92|125.12|127.92|125.12|127.92|125.12|127.82|125.02|0
1642556630000|2022-01-19 01:43:50|127.82|125.02|127.54|124.74|127.82|125.02|127.54|124.74|0
1642556640000|2022-01-19 01:44:00|127.39|124.59|127.44|124.64|127.54|124.74|127.39|124.59|0
1642556650000|2022-01-19 01:44:10|127.16|124.36|127.06|124.26|127.16|124.36|127.06|124.26|0
1642556660000|2022-01-19 01:44:20|127.16|124.36|127.16|124.36|127.16|124.36|127.06|124.26|0
1642556670000|2022-01-19 01:44:30|127.06|124.26|127.16|124.36|127.16|124.36|127.06|124.26|0
1642556680000|2022-01-19 01:44:40|127.06|124.26|127.16|124.36|127.16|124.36|127.06|124.26|0
1642556690000|2022-01-19 01:44:50|127.11|124.31|127.06|124.26|127.16|124.36|127.06|124.26|0
1642556700000|2022-01-19 01:45:00|127.16|124.36|127.25|124.45|127.25|124.45|127.16|124.36|0
1642556710000|2022-01-19 01:45:10|127.35|124.55|127.35|124.55|127.44|124.64|127.35|124.55|0
1642556720000|2022-01-19 01:45:20|127.44|124.64|127.54|124.74|127.54|124.74|127.35|124.55|0
1642556730000|2022-01-19 01:45:30|127.49|124.69|127.54|124.74|127.54|124.74|127.44|124.64|0
1642556740000|2022-01-19 01:45:40|127.49|124.69|127.49|124.69|127.49|124.69|127.49|124.69|0
1642556750000|2022-01-19 01:45:50|127.54|124.74|127.54|124.74|127.54|124.74|127.44|124.64|0
1642556760000|2022-01-19 01:46:00|127.63|124.83|127.63|124.83|127.63|124.83|127.63|124.83|0
1642556770000|2022-01-19 01:46:10|127.54|124.74|127.54|124.74|127.63|124.83|127.54|124.74|0
1642556780000|2022-01-19 01:46:20|127.73|124.93|127.82|125.02|127.82|125.02|127.73|124.93|0
1642556790000|2022-01-19 01:46:30|127.92|125.12|128.01|125.21|128.01|125.21|127.92|125.12|0
1642556800000|2022-01-19 01:46:40|128.3|125.5|128.01|125.21|128.3|125.5|128.01|125.21|0
1642556810000|2022-01-19 01:46:50|127.92|125.12|127.82|125.02|127.92|125.12|127.73|124.93|0
1642556820000|2022-01-19 01:47:00|127.92|125.12|127.82|125.02|127.92|125.12|127.77|124.97|0
1642556830000|2022-01-19 01:47:10|127.77|124.97|127.82|125.02|127.82|125.02|127.77|124.97|0
1642556840000|2022-01-19 01:47:20|127.92|125.12|127.92|125.12|127.92|125.12|127.92|125.12|0
1642556850000|2022-01-19 01:47:30|127.82|125.02|127.54|124.74|127.82|125.02|127.54|124.74|0
1642556860000|2022-01-19 01:47:40|127.35|124.55|127.16|124.36|127.35|124.55|127.06|124.26|0
1642556870000|2022-01-19 01:47:50|127.06|124.26|127.06|124.26|127.06|124.26|127.06|124.26|0
1642556880000|2022-01-19 01:48:00|127.01|124.21|127.35|124.55|127.35|124.55|127.01|124.21|0
1642556890000|2022-01-19 01:48:10|127.25|124.45|127.16|124.36|127.25|124.45|127.16|124.36|0
1642556900000|2022-01-19 01:48:20|127.25|124.45|126.97|124.17|127.25|124.45|126.97|124.17|0
1642556910000|2022-01-19 01:48:30|126.87|124.07|126.59|123.79|126.87|124.07|126.59|123.79|0
1642556920000|2022-01-19 01:48:40|126.49|123.69|126.4|123.6|126.49|123.69|126.4|123.6|0
1642556930000|2022-01-19 01:48:50|126.3|123.5|126.02|123.22|126.3|123.5|125.92|123.12|0
1642556940000|2022-01-19 01:49:00|126.11|123.31|126.11|123.31|126.11|123.31|126.11|123.31|0
1642556950000|2022-01-19 01:49:10|126.21|123.41|126.11|123.31|126.4|123.6|126.11|123.31|0
1642556960000|2022-01-19 01:49:20|126.25|123.45|126.21|123.41|126.25|123.45|126.21|123.41|0
1642556970000|2022-01-19 01:49:30|126.35|123.55|126.02|123.22|126.4|123.6|126.02|123.22|0
1642556980000|2022-01-19 01:49:40|125.92|123.12|125.26|122.46|125.92|123.12|125.26|122.46|0
1642556990000|2022-01-19 01:49:50|125.17|122.37|125.64|122.84|125.64|122.84|125.17|122.37|0
1642557000000|2022-01-19 01:50:00|125.55|122.75|125.64|122.84|125.73|122.93|125.55|122.75|0
1642557010000|2022-01-19 01:50:10|125.73|122.93|125.64|122.84|125.73|122.93|125.64|122.84|0
1642557020000|2022-01-19 01:50:20|125.55|122.75|125.69|122.89|125.73|122.93|125.55|122.75|0
1642557030000|2022-01-19 01:50:30|125.73|122.93|125.64|122.84|125.73|122.93|125.64|122.84|0
1642557040000|2022-01-19 01:50:40|125.55|122.75|125.55|122.75|125.55|122.75|125.55|122.75|0
1642557050000|2022-01-19 01:50:50|125.45|122.65|125.5|122.7|125.5|122.7|125.4|122.6|0
1642557060000|2022-01-19 01:51:00|125.55|122.75|125.64|122.84|125.64|122.84|125.55|122.75|0
1642557070000|2022-01-19 01:51:10|125.55|122.75|125.64|122.84|125.64|122.84|125.55|122.75|0
1642557080000|2022-01-19 01:51:20|125.73|122.93|125.64|122.84|125.73|122.93|125.64|122.84|0
1642557090000|2022-01-19 01:51:30|125.45|122.65|125.45|122.65|125.55|122.75|125.45|122.65|0
1642557100000|2022-01-19 01:51:40|125.36|122.56|125.45|122.65|125.45|122.65|125.36|122.56|0
1642557110000|2022-01-19 01:51:50|125.55|122.75|125.59|122.79|125.59|122.79|125.55|122.75|0
1642557120000|2022-01-19 01:52:00|125.64|122.84|125.92|123.12|125.92|123.12|125.59|122.79|0
1642557130000|2022-01-19 01:52:10|126.02|123.22|125.92|123.12|126.02|123.22|125.92|123.12|0
1642557140000|2022-01-19 01:52:20|125.87|123.07|126.02|123.22|126.02|123.22|125.87|123.07|0
1642557150000|2022-01-19 01:52:30|125.92|123.12|126.11|123.31|126.21|123.41|125.92|123.12|0
1642557160000|2022-01-19 01:52:40|126.02|123.22|126.02|123.22|126.11|123.31|126.02|123.22|0
1642557170000|2022-01-19 01:52:50|125.92|123.12|125.92|123.12|125.92|123.12|125.92|123.12|0
1642557180000|2022-01-19 01:53:00|126.11|123.31|126.11|123.31|126.21|123.41|126.11|123.31|0
1642557190000|2022-01-19 01:53:10|126.21|123.41|125.73|122.93|126.21|123.41|125.73|122.93|0
1642557200000|2022-01-19 01:53:20|125.45|122.65|125.45|122.65|125.45|122.65|125.45|122.65|0
1642557210000|2022-01-19 01:53:30|125.36|122.56|125.36|122.56|125.36|122.56|125.36|122.56|0
1642557220000|2022-01-19 01:53:40|125.26|122.46|125.26|122.46|125.26|122.46|125.17|122.37|0
1642557230000|2022-01-19 01:53:50|125.36|122.56|125.26|122.46|125.36|122.56|125.26|122.46|0
1642557240000|2022-01-19 01:54:00|125.17|122.37|125.17|122.37|125.17|122.37|125.17|122.37|0
1642557250000|2022-01-19 01:54:10|125.26|122.46|125.26|122.46|125.26|122.46|125.17|122.37|0
1642557260000|2022-01-19 01:54:20|125.36|122.56|125.31|122.51|125.36|122.56|125.31|122.51|0
1642557270000|2022-01-19 01:54:30|125.26|122.46|125.45|122.65|125.45|122.65|125.26|122.46|0
1642557280000|2022-01-19 01:54:40|125.17|122.37|124.98|122.18|125.17|122.37|124.98|122.18|0
1642557290000|2022-01-19 01:54:50|125.07|122.27|124.98|122.18|125.07|122.27|124.98|122.18|0
1642557300000|2022-01-19 01:55:00|125.07|122.27|125.17|122.37|125.17|122.37|125.07|122.27|0
1642557310000|2022-01-19 01:55:10|125.26|122.46|124.89|122.09|125.26|122.46|124.89|122.09|0
1642557320000|2022-01-19 01:55:20|124.98|122.18|124.98|122.18|124.98|122.18|124.98|122.18|0
1642557330000|2022-01-19 01:55:30|125.07|122.27|124.89|122.09|125.07|122.27|124.89|122.09|0
1642557340000|2022-01-19 01:55:40|124.98|122.18|124.98|122.18|124.98|122.18|124.98|122.18|0
1642557350000|2022-01-19 01:55:50|125.07|122.27|124.98|122.18|125.07|122.27|124.93|122.13|0
1642557360000|2022-01-19 01:56:00|125.02|122.22|124.89|122.09|125.07|122.27|124.89|122.09|0
1642557370000|2022-01-19 01:56:10|124.79|121.99|124.79|121.99|124.79|121.99|124.79|121.99|0
1642557380000|2022-01-19 01:56:20|124.7|121.9|124.79|121.99|124.79|121.99|124.7|121.9|0
1642557390000|2022-01-19 01:56:30|124.84|122.04|125.07|122.27|125.07|122.27|124.84|122.04|0
1642557400000|2022-01-19 01:56:40|124.98|122.18|124.88|122.08|125.02|122.22|124.88|122.08|0
1642557410000|2022-01-19 01:56:50|124.79|121.99|124.6|121.8|124.79|121.99|124.6|121.8|0
1642557420000|2022-01-19 01:57:00|124.7|121.9|124.7|121.9|124.7|121.9|124.7|121.9|0
1642557430000|2022-01-19 01:57:10|124.65|121.85|124.79|121.99|124.79|121.99|124.65|121.85|0
1642557440000|2022-01-19 01:57:20|124.98|122.18|124.88|122.08|124.98|122.18|124.88|122.08|0
1642557450000|2022-01-19 01:57:30|124.79|121.99|124.79|121.99|124.79|121.99|124.79|121.99|0
1642557460000|2022-01-19 01:57:40|124.7|121.9|125.07|122.27|125.07|122.27|124.7|121.9|0
1642557470000|2022-01-19 01:57:50|124.98|122.18|124.98|122.18|124.98|122.18|124.88|122.08|0
1642557480000|2022-01-19 01:58:00|124.88|122.08|124.98|122.18|124.98|122.18|124.79|121.99|0
1642557490000|2022-01-19 01:58:10|124.88|122.08|124.88|122.08|124.98|122.18|124.88|122.08|0
1642557500000|2022-01-19 01:58:20|124.98|122.18|124.88|122.08|124.98|122.18|124.88|122.08|0
1642557510000|2022-01-19 01:58:30|124.84|122.04|124.88|122.08|124.88|122.08|124.84|122.04|0
1642557520000|2022-01-19 01:58:40|124.84|122.04|124.79|121.99|124.84|122.04|124.79|121.99|0
1642557530000|2022-01-19 01:58:50|124.98|122.18|125.07|122.27|125.07|122.27|124.98|122.18|0
1642557540000|2022-01-19 01:59:00|124.98|122.18|125.26|122.46|125.26|122.46|124.98|122.18|0
1642557550000|2022-01-19 01:59:10|125.17|122.37|125.07|122.27|125.17|122.37|125.07|122.27|0
1642557560000|2022-01-19 01:59:20|125.17|122.37|125.07|122.27|125.17|122.37|125.07|122.27|0
1642557570000|2022-01-19 01:59:30|125.12|122.32|125.26|122.46|125.26|122.46|125.12|122.32|0
1642557580000|2022-01-19 01:59:40|125.12|122.32|124.98|122.18|125.12|122.32|124.98|122.18|0
1642557590000|2022-01-19 01:59:50|125.07|122.27|124.98|122.18|125.07|122.27|124.98|122.18|0
1642557600000|2022-01-19 02:00:00|125.17|122.37|125.45|122.65|125.45|122.65|125.17|122.37|0
1642557610000|2022-01-19 02:00:10|125.64|122.84|125.54|122.74|125.73|122.93|125.54|122.74|0
1642557620000|2022-01-19 02:00:20|125.59|122.79|125.45|122.65|125.64|122.84|125.45|122.65|0
1642557630000|2022-01-19 02:00:30|125.49|122.69|125.54|122.74|125.59|122.79|125.45|122.65|0
1642557640000|2022-01-19 02:00:40|125.45|122.65|125.45|122.65|125.45|122.65|125.45|122.65|0
1642557650000|2022-01-19 02:00:50|125.54|122.74|125.68|122.88|125.68|122.88|125.54|122.74|0
1642557660000|2022-01-19 02:01:00|125.73|122.93|125.54|122.74|125.78|122.98|125.54|122.74|0
1642557670000|2022-01-19 02:01:10|125.45|122.65|125.26|122.46|125.45|122.65|125.26|122.46|0
1642557680000|2022-01-19 02:01:20|125.35|122.55|125.3|122.5|125.35|122.55|125.16|122.36|0
1642557690000|2022-01-19 02:01:30|125.26|122.46|125.3|122.5|125.35|122.55|125.26|122.46|0
1642557700000|2022-01-19 02:01:40|125.26|122.46|125.35|122.55|125.35|122.55|125.26|122.46|0
1642557710000|2022-01-19 02:01:50|125.26|122.46|125.16|122.36|125.26|122.46|125.16|122.36|0
1642557720000|2022-01-19 02:02:00|125.21|122.41|125.12|122.32|125.21|122.41|125.12|122.32|0
1642557730000|2022-01-19 02:02:10|125.07|122.27|125.16|122.36|125.16|122.36|124.98|122.18|0
1642557740000|2022-01-19 02:02:20|125.26|122.46|125.45|122.65|125.64|122.84|125.26|122.46|0
1642557750000|2022-01-19 02:02:30|125.59|122.79|125.54|122.74|125.59|122.79|125.54|122.74|0
1642557760000|2022-01-19 02:02:40|125.45|122.65|125.26|122.46|125.45|122.65|125.26|122.46|0
1642557770000|2022-01-19 02:02:50|125.07|122.27|124.98|122.18|125.07|122.27|124.98|122.18|0
1642557780000|2022-01-19 02:03:00|124.79|121.99|124.83|122.03|124.88|122.08|124.79|121.99|0
1642557790000|2022-01-19 02:03:10|124.98|122.18|124.93|122.13|124.98|122.18|124.93|122.13|0
1642557800000|2022-01-19 02:03:20|124.88|122.08|124.79|121.99|124.88|122.08|124.79|121.99|0
1642557810000|2022-01-19 02:03:30|124.88|122.08|124.69|121.89|124.88|122.08|124.69|121.89|0
1642557820000|2022-01-19 02:03:40|124.6|121.8|124.6|121.8|124.6|121.8|124.6|121.8|0
1642557830000|2022-01-19 02:03:50|124.69|121.89|124.83|122.03|124.88|122.08|124.69|121.89|0
1642557840000|2022-01-19 02:04:00|125.07|122.27|125.07|122.27|125.26|122.46|125.07|122.27|0
1642557850000|2022-01-19 02:04:10|125.26|122.46|125.54|122.74|125.59|122.79|125.26|122.46|0
1642557860000|2022-01-19 02:04:20|125.59|122.79|125.54|122.74|125.59|122.79|125.49|122.69|0
1642557870000|2022-01-19 02:04:30|125.73|122.93|125.54|122.74|125.73|122.93|125.54|122.74|0
1642557880000|2022-01-19 02:04:40|125.63|122.83|125.54|122.74|125.63|122.83|125.54|122.74|0
1642557890000|2022-01-19 02:04:50|125.35|122.55|125.63|122.83|125.63|122.83|125.35|122.55|0
1642557900000|2022-01-19 02:05:00|125.73|122.93|126.01|123.21|126.01|123.21|125.73|122.93|0
1642557910000|2022-01-19 02:05:10|126.2|123.4|126.29|123.49|126.29|123.49|126.2|123.4|0
1642557920000|2022-01-19 02:05:20|126.2|123.4|126.39|123.59|126.39|123.59|126.2|123.4|0
1642557930000|2022-01-19 02:05:30|126.48|123.68|126.39|123.59|126.48|123.68|126.39|123.59|0
1642557940000|2022-01-19 02:05:40|126.48|123.68|126.39|123.59|126.48|123.68|126.39|123.59|0
1642557950000|2022-01-19 02:05:50|126.48|123.68|126.58|123.78|126.58|123.78|126.39|123.59|0
1642557960000|2022-01-19 02:06:00|126.48|123.68|126.77|123.97|126.77|123.97|126.48|123.68|0
1642557980000|2022-01-19 02:06:20|126.48|123.68|126.58|123.78|126.67|123.87|126.48|123.68|0
1642557990000|2022-01-19 02:06:30|126.48|123.68|126.39|123.59|126.58|123.78|126.39|123.59|0
1642558000000|2022-01-19 02:06:40|126.48|123.68|126.39|123.59|126.48|123.68|126.39|123.59|0
1642558010000|2022-01-19 02:06:50|126.29|123.49|126.48|123.68|126.58|123.78|126.29|123.49|0
1642558020000|2022-01-19 02:07:00|126.67|123.87|126.58|123.78|126.67|123.87|126.58|123.78|0
1642558030000|2022-01-19 02:07:10|126.67|123.87|126.53|123.73|126.67|123.87|126.53|123.73|0
1642558040000|2022-01-19 02:07:20|126.58|123.78|126.48|123.68|126.58|123.78|126.48|123.68|0
1642558050000|2022-01-19 02:07:30|126.39|123.59|126.2|123.4|126.39|123.59|126.2|123.4|0
1642558060000|2022-01-19 02:07:40|126.29|123.49|126.58|123.78|126.58|123.78|126.29|123.49|0
1642558070000|2022-01-19 02:07:50|126.48|123.68|126.39|123.59|126.48|123.68|126.39|123.59|0
1642558080000|2022-01-19 02:08:00|126.34|123.54|126.48|123.68|126.48|123.68|126.34|123.54|0
1642558090000|2022-01-19 02:08:10|126.39|123.59|126.34|123.54|126.39|123.59|126.2|123.4|0
1642558100000|2022-01-19 02:08:20|126.39|123.59|126.39|123.59|126.39|123.59|126.29|123.49|0
1642558110000|2022-01-19 02:08:30|126.48|123.68|126.43|123.63|126.48|123.68|126.43|123.63|0
1642558120000|2022-01-19 02:08:40|126.39|123.59|126.39|123.59|126.39|123.59|126.34|123.54|0
1642558130000|2022-01-19 02:08:50|126.29|123.49|126.39|123.59|126.48|123.68|126.29|123.49|0
1642558140000|2022-01-19 02:09:00|126.48|123.68|126.39|123.59|126.48|123.68|126.29|123.49|0
1642558150000|2022-01-19 02:09:10|126.48|123.68|126.48|123.68|126.48|123.68|126.48|123.68|0
1642558160000|2022-01-19 02:09:20|126.29|123.49|126.29|123.49|126.29|123.49|126.29|123.49|0
1642558170000|2022-01-19 02:09:30|126.2|123.4|126.2|123.4|126.2|123.4|126.15|123.35|0
1642558180000|2022-01-19 02:09:40|126.29|123.49|126.24|123.44|126.29|123.49|126.2|123.4|0
1642558190000|2022-01-19 02:09:50|126.2|123.4|126.1|123.3|126.2|123.4|126.1|123.3|0
1642558210000|2022-01-19 02:10:10|126.01|123.21|126.1|123.3|126.1|123.3|126.01|123.21|0
1642558220000|2022-01-19 02:10:20|126.01|123.21|126.1|123.3|126.1|123.3|126.01|123.21|0
1642558230000|2022-01-19 02:10:30|126.05|123.25|126.05|123.25|126.05|123.25|126.05|123.25|0
1642558240000|2022-01-19 02:10:40|126.01|123.21|126.2|123.4|126.2|123.4|126.01|123.21|0
1642558250000|2022-01-19 02:10:50|126.1|123.3|126.2|123.4|126.2|123.4|126.1|123.3|0
1642558260000|2022-01-19 02:11:00|126.15|123.35|126.1|123.3|126.15|123.35|126.01|123.21|0
1642558270000|2022-01-19 02:11:10|126.2|123.4|126.15|123.35|126.2|123.4|126.15|123.35|0
1642558280000|2022-01-19 02:11:20|126.1|123.3|126.2|123.4|126.2|123.4|126.1|123.3|0
1642558290000|2022-01-19 02:11:30|126.29|123.49|126.2|123.4|126.29|123.49|126.2|123.4|0
1642558300000|2022-01-19 02:11:40|126.24|123.44|126.29|123.49|126.29|123.49|126.24|123.44|0
1642558310000|2022-01-19 02:11:50|126.2|123.4|126.1|123.3|126.2|123.4|126.1|123.3|0
1642558320000|2022-01-19 02:12:00|126.2|123.4|126.48|123.68|126.48|123.68|126.2|123.4|0
1642558330000|2022-01-19 02:12:10|126.58|123.78|126.77|123.97|126.77|123.97|126.58|123.78|0
1642558340000|2022-01-19 02:12:20|126.72|123.92|126.77|123.97|126.77|123.97|126.72|123.92|0
1642558350000|2022-01-19 02:12:30|126.81|124.01|126.86|124.06|126.86|124.06|126.81|124.01|0
1642558360000|2022-01-19 02:12:40|126.91|124.11|126.95|124.15|126.95|124.15|126.86|124.06|0
1642558370000|2022-01-19 02:12:50|126.91|124.11|126.95|124.15|126.95|124.15|126.91|124.11|0
1642558380000|2022-01-19 02:13:00|127.14|124.34|127.14|124.34|127.14|124.34|127.05|124.25|0
1642558390000|2022-01-19 02:13:10|127.24|124.44|127.14|124.34|127.24|124.44|127.14|124.34|0
1642558410000|2022-01-19 02:13:30|126.95|124.15|126.95|124.15|126.95|124.15|126.95|124.15|0
1642558420000|2022-01-19 02:13:40|127.14|124.34|127.14|124.34|127.14|124.34|127.14|124.34|0
1642558430000|2022-01-19 02:13:50|127.24|124.44|127.24|124.44|127.24|124.44|127.24|124.44|0
1642558440000|2022-01-19 02:14:00|127.33|124.53|127.24|124.44|127.33|124.53|127.24|124.44|0
1642558450000|2022-01-19 02:14:10|127.14|124.34|127.05|124.25|127.14|124.34|127.05|124.25|0
1642558460000|2022-01-19 02:14:20|127.09|124.29|127.09|124.29|127.09|124.29|127.05|124.25|0
1642558470000|2022-01-19 02:14:30|127.19|124.39|127.05|124.25|127.19|124.39|127.05|124.25|0
1642558480000|2022-01-19 02:14:40|127.14|124.34|127.19|124.39|127.24|124.44|127.14|124.34|0
1642558490000|2022-01-19 02:14:50|127.24|124.44|127.33|124.53|127.33|124.53|127.24|124.44|0
1642558500000|2022-01-19 02:15:00|127.43|124.63|127.43|124.63|127.43|124.63|127.38|124.58|0
1642558510000|2022-01-19 02:15:10|127.52|124.72|127.33|124.53|127.52|124.72|127.33|124.53|0
1642558520000|2022-01-19 02:15:20|127.24|124.44|127.33|124.53|127.33|124.53|127.24|124.44|0
1642558540000|2022-01-19 02:15:40|127.43|124.63|127.52|124.72|127.52|124.72|127.43|124.63|0
1642558550000|2022-01-19 02:15:50|127.62|124.82|127.62|124.82|127.62|124.82|127.62|124.82|0
1642558560000|2022-01-19 02:16:00|127.71|124.91|127.81|125.01|127.91|125.11|127.71|124.91|0
1642558570000|2022-01-19 02:16:10|128|125.2|128|125.2|128|125.2|128|125.2|0
1642558580000|2022-01-19 02:16:20|127.81|125.01|127.91|125.11|127.91|125.11|127.81|125.01|0
1642558590000|2022-01-19 02:16:30|127.81|125.01|127.71|124.91|127.81|125.01|127.71|124.91|0
1642558600000|2022-01-19 02:16:40|127.66|124.86|127.62|124.82|127.66|124.86|127.62|124.82|0
1642558610000|2022-01-19 02:16:50|127.71|124.91|127.71|124.91|127.71|124.91|127.71|124.91|0
1642558620000|2022-01-19 02:17:00|127.81|125.01|127.9|125.1|127.9|125.1|127.76|124.96|0
1642558630000|2022-01-19 02:17:10|128|125.2|128.05|125.25|128.05|125.25|128|125.2|0
1642558640000|2022-01-19 02:17:20|128.1|125.3|128|125.2|128.1|125.3|128|125.2|0
1642558650000|2022-01-19 02:17:30|127.9|125.1|127.9|125.1|127.9|125.1|127.9|125.1|0
1642558660000|2022-01-19 02:17:40|128|125.2|127.95|125.15|128|125.2|127.95|125.15|0
1642558670000|2022-01-19 02:17:50|128|125.2|128|125.2|128|125.2|128|125.2|0
1642558680000|2022-01-19 02:18:00|127.95|125.15|127.95|125.15|127.95|125.15|127.95|125.15|0
1642558690000|2022-01-19 02:18:10|128|125.2|127.81|125.01|128|125.2|127.81|125.01|0
1642558700000|2022-01-19 02:18:20|127.85|125.05|127.81|125.01|127.85|125.05|127.81|125.01|0
1642558710000|2022-01-19 02:18:30|127.76|124.96|127.76|124.96|127.76|124.96|127.76|124.96|0
1642558720000|2022-01-19 02:18:40|127.81|125.01|127.71|124.91|127.81|125.01|127.71|124.91|0
1642558730000|2022-01-19 02:18:50|127.62|124.82|127.71|124.91|127.76|124.96|127.62|124.82|0
1642558740000|2022-01-19 02:19:00|127.81|125.01|127.81|125.01|127.81|125.01|127.81|125.01|0
1642558750000|2022-01-19 02:19:10|127.9|125.1|127.71|124.91|127.9|125.1|127.71|124.91|0
1642558760000|2022-01-19 02:19:20|127.62|124.82|127.62|124.82|127.62|124.82|127.62|124.82|0
1642558770000|2022-01-19 02:19:30|127.57|124.77|127.62|124.82|127.62|124.82|127.43|124.63|0
1642558790000|2022-01-19 02:19:50|127.52|124.72|127.62|124.82|127.62|124.82|127.52|124.72|0
1642558800000|2022-01-19 02:20:00|127.52|124.72|127.43|124.63|127.52|124.72|127.43|124.63|0
1642558810000|2022-01-19 02:20:10|127.38|124.58|127.43|124.63|127.43|124.63|127.38|124.58|0
1642558820000|2022-01-19 02:20:20|127.52|124.72|127.57|124.77|127.62|124.82|127.52|124.72|0
1642558830000|2022-01-19 02:20:30|127.43|124.63|127.33|124.53|127.43|124.63|127.33|124.53|0
1642558840000|2022-01-19 02:20:40|127.43|124.63|127.52|124.72|127.57|124.77|127.43|124.63|0
1642558850000|2022-01-19 02:20:50|127.62|124.82|127.62|124.82|127.62|124.82|127.62|124.82|0
1642558860000|2022-01-19 02:21:00|127.57|124.77|127.43|124.63|127.57|124.77|127.43|124.63|0
1642558870000|2022-01-19 02:21:10|127.33|124.53|127.24|124.44|127.33|124.53|127.24|124.44|0
1642558880000|2022-01-19 02:21:20|127.14|124.34|127.14|124.34|127.14|124.34|127.14|124.34|0
1642558890000|2022-01-19 02:21:30|127.24|124.44|127.14|124.34|127.24|124.44|127.14|124.34|0
1642558900000|2022-01-19 02:21:40|127.05|124.25|127.14|124.34|127.14|124.34|127.05|124.25|0
1642558910000|2022-01-19 02:21:50|127.05|124.25|127.14|124.34|127.14|124.34|127.05|124.25|0
1642558920000|2022-01-19 02:22:00|127.05|124.25|127.05|124.25|127.05|124.25|127.05|124.25|0
1642558930000|2022-01-19 02:22:10|126.95|124.15|126.86|124.06|126.95|124.15|126.86|124.06|0
1642558940000|2022-01-19 02:22:20|127.05|124.25|127.14|124.34|127.14|124.34|127.05|124.25|0
1642558950000|2022-01-19 02:22:30|127.24|124.44|127.19|124.39|127.24|124.44|127.14|124.34|0
1642558960000|2022-01-19 02:22:40|127.24|124.44|127.33|124.53|127.33|124.53|127.24|124.44|0
1642558990000|2022-01-19 02:23:10|127.24|124.44|127.14|124.34|127.24|124.44|127.05|124.25|0
1642559000000|2022-01-19 02:23:20|127.24|124.44|127.14|124.34|127.24|124.44|127.14|124.34|0
1642559010000|2022-01-19 02:23:30|127.09|124.29|127.14|124.34|127.14|124.34|127.09|124.29|0
1642559020000|2022-01-19 02:23:40|127.28|124.48|127.24|124.44|127.28|124.48|127.24|124.44|0
1642559030000|2022-01-19 02:23:50|127.19|124.39|127.19|124.39|127.19|124.39|127.19|124.39|0
1642559040000|2022-01-19 02:24:00|127.23|124.43|127.33|124.53|127.33|124.53|127.23|124.43|0
1642559050000|2022-01-19 02:24:10|127.43|124.63|127.43|124.63|127.52|124.72|127.43|124.63|0
1642559060000|2022-01-19 02:24:20|127.47|124.67|127.33|124.53|127.47|124.67|127.33|124.53|0
1642559070000|2022-01-19 02:24:30|127.43|124.63|127.33|124.53|127.43|124.63|127.33|124.53|0
1642559080000|2022-01-19 02:24:40|127.23|124.43|127.14|124.34|127.23|124.43|127.14|124.34|0
1642559090000|2022-01-19 02:24:50|127.23|124.43|127.14|124.34|127.23|124.43|127.14|124.34|0
1642559100000|2022-01-19 02:25:00|127.19|124.39|127.19|124.39|127.19|124.39|127.19|124.39|0
1642559110000|2022-01-19 02:25:10|127.23|124.43|127.23|124.43|127.23|124.43|127.14|124.34|0
1642559120000|2022-01-19 02:25:20|127.18|124.38|127.23|124.43|127.23|124.43|127.14|124.34|0
1642559140000|2022-01-19 02:25:40|127.42|124.62|127.42|124.62|127.42|124.62|127.42|124.62|0
1642559150000|2022-01-19 02:25:50|127.33|124.53|127.52|124.72|127.52|124.72|127.33|124.53|0
1642559160000|2022-01-19 02:26:00|127.71|124.91|127.71|124.91|127.71|124.91|127.71|124.91|0
1642559170000|2022-01-19 02:26:10|127.66|124.86|127.57|124.77|127.66|124.86|127.52|124.72|0
1642559180000|2022-01-19 02:26:20|127.71|124.91|127.52|124.72|127.71|124.91|127.52|124.72|0
1642559190000|2022-01-19 02:26:30|127.57|124.77|127.61|124.81|127.61|124.81|127.52|124.72|0
1642559200000|2022-01-19 02:26:40|127.52|124.72|127.61|124.81|127.61|124.81|127.52|124.72|0
1642559210000|2022-01-19 02:26:50|127.71|124.91|127.71|124.91|127.71|124.91|127.71|124.91|0
1642559230000|2022-01-19 02:27:10|127.66|124.86|127.8|125|127.8|125|127.66|124.86|0
1642559240000|2022-01-19 02:27:20|127.85|125.05|127.9|125.1|127.9|125.1|127.85|125.05|0
1642559250000|2022-01-19 02:27:30|127.8|125|127.71|124.91|127.8|125|127.71|124.91|0
1642559260000|2022-01-19 02:27:40|127.61|124.81|127.52|124.72|127.61|124.81|127.52|124.72|0
1642559270000|2022-01-19 02:27:50|127.61|124.81|127.52|124.72|127.61|124.81|127.52|124.72|0
1642559280000|2022-01-19 02:28:00|127.42|124.62|127.52|124.72|127.52|124.72|127.42|124.62|0
1642559290000|2022-01-19 02:28:10|127.56|124.76|127.61|124.81|127.61|124.81|127.56|124.76|0
1642559300000|2022-01-19 02:28:20|127.52|124.72|127.52|124.72|127.52|124.72|127.52|124.72|0
1642559310000|2022-01-19 02:28:30|127.61|124.81|127.61|124.81|127.61|124.81|127.61|124.81|0
1642559320000|2022-01-19 02:28:40|127.56|124.76|127.33|124.53|127.56|124.76|127.33|124.53|0
1642559330000|2022-01-19 02:28:50|127.42|124.62|127.42|124.62|127.42|124.62|127.42|124.62|0
1642559340000|2022-01-19 02:29:00|127.52|124.72|127.52|124.72|127.52|124.72|127.52|124.72|0
1642559350000|2022-01-19 02:29:10|127.56|124.76|127.56|124.76|127.61|124.81|127.56|124.76|0
1642559360000|2022-01-19 02:29:20|127.61|124.81|127.61|124.81|127.61|124.81|127.61|124.81|0
1642559370000|2022-01-19 02:29:30|127.56|124.76|127.56|124.76|127.56|124.76|127.52|124.72|0
1642559380000|2022-01-19 02:29:40|127.61|124.81|127.52|124.72|127.61|124.81|127.52|124.72|0
1642559400000|2022-01-19 02:30:00|127.42|124.62|127.37|124.57|127.42|124.62|127.33|124.53|0
1642559410000|2022-01-19 02:30:10|127.42|124.62|127.42|124.62|127.42|124.62|127.42|124.62|0
1642559420000|2022-01-19 02:30:20|127.66|124.86|127.66|124.86|127.71|124.91|127.66|124.86|0
1642559430000|2022-01-19 02:30:30|127.71|124.91|127.61|124.81|127.71|124.91|127.61|124.81|0
1642559450000|2022-01-19 02:30:50|127.56|124.76|127.52|124.72|127.56|124.76|127.52|124.72|0
1642559460000|2022-01-19 02:31:00|127.61|124.81|127.47|124.67|127.61|124.81|127.47|124.67|0
1642559470000|2022-01-19 02:31:10|127.33|124.53|127.23|124.43|127.33|124.53|127.23|124.43|0
1642559480000|2022-01-19 02:31:20|127.14|124.34|127.14|124.34|127.14|124.34|127.14|124.34|0
1642559490000|2022-01-19 02:31:30|127.09|124.29|127.14|124.34|127.14|124.34|127.09|124.29|0
1642559500000|2022-01-19 02:31:40|127.23|124.43|127.42|124.62|127.42|124.62|127.23|124.43|0
1642559510000|2022-01-19 02:31:50|127.47|124.67|127.42|124.62|127.47|124.67|127.42|124.62|0
1642559520000|2022-01-19 02:32:00|127.52|124.72|127.42|124.62|127.52|124.72|127.42|124.62|0
1642559540000|2022-01-19 02:32:20|127.28|124.48|127.23|124.43|127.28|124.48|127.23|124.43|0
1642559550000|2022-01-19 02:32:30|127.14|124.34|127.14|124.34|127.14|124.34|127.14|124.34|0
1642559560000|2022-01-19 02:32:40|126.95|124.15|127.04|124.24|127.14|124.34|126.95|124.15|0
1642559570000|2022-01-19 02:32:50|127.14|124.34|127.04|124.24|127.14|124.34|127.04|124.24|0
1642559580000|2022-01-19 02:33:00|127.14|124.34|126.99|124.19|127.14|124.34|126.95|124.15|0
1642559590000|2022-01-19 02:33:10|126.95|124.15|126.9|124.1|126.95|124.15|126.85|124.05|0
1642559600000|2022-01-19 02:33:20|126.85|124.05|126.8|124|126.85|124.05|126.8|124|0
1642559610000|2022-01-19 02:33:30|126.95|124.15|126.95|124.15|126.95|124.15|126.9|124.1|0
1642559620000|2022-01-19 02:33:40|126.85|124.05|126.85|124.05|126.9|124.1|126.85|124.05|0
1642559630000|2022-01-19 02:33:50|126.76|123.96|126.71|123.91|126.76|123.96|126.71|123.91|0
1642559640000|2022-01-19 02:34:00|126.76|123.96|126.85|124.05|126.85|124.05|126.76|123.96|0
1642559650000|2022-01-19 02:34:10|126.76|123.96|126.85|124.05|126.85|124.05|126.76|123.96|0
1642559660000|2022-01-19 02:34:20|126.8|124|126.76|123.96|126.85|124.05|126.76|123.96|0
1642559670000|2022-01-19 02:34:30|126.66|123.86|126.57|123.77|126.66|123.86|126.57|123.77|0
1642559680000|2022-01-19 02:34:40|126.52|123.72|126.57|123.77|126.57|123.77|126.52|123.72|0
1642559690000|2022-01-19 02:34:50|126.66|123.86|126.57|123.77|126.66|123.86|126.57|123.77|0
1642559700000|2022-01-19 02:35:00|126.52|123.72|126.47|123.67|126.52|123.72|126.47|123.67|0
1642559710000|2022-01-19 02:35:10|126.28|123.48|126.38|123.58|126.38|123.58|126.28|123.48|0
1642559720000|2022-01-19 02:35:20|126.47|123.67|126.61|123.81|126.61|123.81|126.47|123.67|0
1642559730000|2022-01-19 02:35:30|126.66|123.86|126.8|124|126.8|124|126.66|123.86|0
1642559740000|2022-01-19 02:35:40|126.75|123.95|126.42|123.62|126.75|123.95|126.42|123.62|0
1642559750000|2022-01-19 02:35:50|126.38|123.58|126.38|123.58|126.38|123.58|126.28|123.48|0
1642559760000|2022-01-19 02:36:00|126.28|123.48|126.28|123.48|126.28|123.48|126.28|123.48|0
1642559770000|2022-01-19 02:36:10|126.38|123.58|126.52|123.72|126.52|123.72|126.38|123.58|0
1642559780000|2022-01-19 02:36:20|126.57|123.77|126.57|123.77|126.57|123.77|126.57|123.77|0
1642559790000|2022-01-19 02:36:30|126.52|123.72|126.56|123.76|126.56|123.76|126.52|123.72|0
1642559800000|2022-01-19 02:36:40|126.52|123.72|126.19|123.39|126.56|123.76|126.19|123.39|0
1642559810000|2022-01-19 02:36:50|126.28|123.48|126.38|123.58|126.38|123.58|126.28|123.48|0
1642559820000|2022-01-19 02:37:00|126.28|123.48|126.19|123.39|126.38|123.58|126.19|123.39|0
1642559830000|2022-01-19 02:37:10|126.28|123.48|125.9|123.1|126.28|123.48|125.9|123.1|0
1642559840000|2022-01-19 02:37:20|125.81|123.01|126|123.2|126|123.2|125.81|123.01|0
1642559850000|2022-01-19 02:37:30|125.95|123.15|125.95|123.15|125.95|123.15|125.95|123.15|0
1642559860000|2022-01-19 02:37:40|125.9|123.1|126.09|123.29|126.09|123.29|125.9|123.1|0
1642559870000|2022-01-19 02:37:50|126|123.2|126|123.2|126|123.2|125.9|123.1|0
1642559880000|2022-01-19 02:38:00|125.81|123.01|125.85|123.05|125.9|123.1|125.81|123.01|0
1642559890000|2022-01-19 02:38:10|125.9|123.1|125.95|123.15|126.04|123.24|125.9|123.1|0
1642559900000|2022-01-19 02:38:20|125.9|123.1|126|123.2|126|123.2|125.9|123.1|0
1642559910000|2022-01-19 02:38:30|126.04|123.24|125.9|123.1|126.04|123.24|125.9|123.1|0
1642559920000|2022-01-19 02:38:40|125.95|123.15|125.62|122.82|125.95|123.15|125.62|122.82|0
1642559930000|2022-01-19 02:38:50|125.71|122.91|125.71|122.91|125.81|123.01|125.71|122.91|0
1642559940000|2022-01-19 02:39:00|125.62|122.82|125.71|122.91|125.71|122.91|125.52|122.72|0
1642559950000|2022-01-19 02:39:10|125.76|122.96|125.71|122.91|125.76|122.96|125.71|122.91|0
1642559960000|2022-01-19 02:39:20|125.43|122.63|125.48|122.68|125.48|122.68|125.43|122.63|0
1642559970000|2022-01-19 02:39:30|125.52|122.72|125.34|122.54|125.52|122.72|125.24|122.44|0
1642559980000|2022-01-19 02:39:40|125.15|122.35|125.52|122.72|125.52|122.72|125.15|122.35|0
1642559990000|2022-01-19 02:39:50|125.43|122.63|125.52|122.72|125.57|122.77|125.43|122.63|0
1642560000000|2022-01-19 02:40:00|125.62|122.82|125.52|122.72|125.62|122.82|125.52|122.72|0
1642560010000|2022-01-19 02:40:10|125.62|122.82|125.71|122.91|125.71|122.91|125.62|122.82|0
1642560020000|2022-01-19 02:40:20|125.9|123.1|125.9|123.1|125.9|123.1|125.9|123.1|0
1642560030000|2022-01-19 02:40:30|125.81|123.01|125.71|122.91|125.81|123.01|125.71|122.91|0
1642560040000|2022-01-19 02:40:40|125.81|123.01|125.76|122.96|125.9|123.1|125.76|122.96|0
1642560050000|2022-01-19 02:40:50|125.81|123.01|125.81|123.01|125.9|123.1|125.81|123.01|0
1642560060000|2022-01-19 02:41:00|125.71|122.91|125.62|122.82|125.71|122.91|125.62|122.82|0
1642560070000|2022-01-19 02:41:10|125.52|122.72|125.52|122.72|125.52|122.72|125.47|122.67|0
1642560090000|2022-01-19 02:41:30|125.47|122.67|124.96|122.16|125.47|122.67|124.96|122.16|0
1642560100000|2022-01-19 02:41:40|125.24|122.44|125.15|122.35|125.24|122.44|125|122.2|0
1642560110000|2022-01-19 02:41:50|125.1|122.3|124.96|122.16|125.1|122.3|124.96|122.16|0
1642560120000|2022-01-19 02:42:00|125.05|122.25|125.05|122.25|125.05|122.25|125.05|122.25|0
1642560130000|2022-01-19 02:42:10|124.96|122.16|124.68|121.88|125.05|122.25|124.68|121.88|0
1642560140000|2022-01-19 02:42:20|124.58|121.78|124.49|121.69|124.58|121.78|124.49|121.69|0
1642560150000|2022-01-19 02:42:30|124.4|121.6|124.35|121.55|124.4|121.6|124.35|121.55|0
1642560160000|2022-01-19 02:42:40|124.4|121.6|124.21|121.41|124.49|121.69|124.21|121.41|0
1642560170000|2022-01-19 02:42:50|124.3|121.5|124.21|121.41|124.3|121.5|124.21|121.41|0
1642560180000|2022-01-19 02:43:00|124.25|121.45|123.93|121.13|124.3|121.5|123.93|121.13|0
1642560190000|2022-01-19 02:43:10|123.83|121.03|124.21|121.41|124.21|121.41|123.83|121.03|0
1642560200000|2022-01-19 02:43:20|124.11|121.31|123.93|121.13|124.11|121.31|123.83|121.03|0
1642560210000|2022-01-19 02:43:30|124.11|121.31|124.11|121.31|124.11|121.31|124.02|121.22|0
1642560220000|2022-01-19 02:43:40|124.02|121.22|123.83|121.03|124.02|121.22|123.83|121.03|0
1642560230000|2022-01-19 02:43:50|123.93|121.13|123.93|121.13|124.02|121.22|123.93|121.13|0
1642560240000|2022-01-19 02:44:00|123.88|121.08|123.93|121.13|123.97|121.17|123.83|121.03|0
1642560250000|2022-01-19 02:44:10|123.83|121.03|123.88|121.08|123.88|121.08|123.83|121.03|0
1642560260000|2022-01-19 02:44:20|123.83|121.03|123.88|121.08|123.93|121.13|123.83|121.03|0
1642560270000|2022-01-19 02:44:30|123.83|121.03|124.21|121.41|124.21|121.41|123.83|121.03|0
1642560280000|2022-01-19 02:44:40|124.02|121.22|124.02|121.22|124.11|121.31|124.02|121.22|0
1642560290000|2022-01-19 02:44:50|124.11|121.31|124.11|121.31|124.16|121.36|124.11|121.31|0
1642560300000|2022-01-19 02:45:00|124.02|121.22|123.69|120.89|124.02|121.22|123.69|120.89|0
1642560310000|2022-01-19 02:45:10|123.93|121.13|124.11|121.31|124.11|121.31|123.93|121.13|0
1642560320000|2022-01-19 02:45:20|124.02|121.22|124.21|121.41|124.21|121.41|124.02|121.22|0
1642560330000|2022-01-19 02:45:30|124.11|121.31|124.11|121.31|124.11|121.31|124.11|121.31|0
1642560340000|2022-01-19 02:45:40|124.02|121.22|124.11|121.31|124.11|121.31|124.02|121.22|0
1642560350000|2022-01-19 02:45:50|124.06|121.26|123.93|121.13|124.06|121.26|123.93|121.13|0
1642560360000|2022-01-19 02:46:00|123.97|121.17|123.97|121.17|123.97|121.17|123.97|121.17|0
1642560370000|2022-01-19 02:46:10|123.93|121.13|123.97|121.17|123.97|121.17|123.93|121.13|0
1642560380000|2022-01-19 02:46:20|124.02|121.22|123.83|121.03|124.02|121.22|123.83|121.03|0
1642560390000|2022-01-19 02:46:30|123.78|120.98|123.74|120.94|123.78|120.98|123.74|120.94|0
1642560400000|2022-01-19 02:46:40|123.93|121.13|123.65|120.85|123.93|121.13|123.65|120.85|0
1642560410000|2022-01-19 02:46:50|123.74|120.94|123.65|120.85|123.83|121.03|123.65|120.85|0
1642560420000|2022-01-19 02:47:00|123.69|120.89|123.65|120.85|123.69|120.89|123.65|120.85|0
1642560430000|2022-01-19 02:47:10|123.6|120.8|123.83|121.03|123.83|121.03|123.6|120.8|0
1642560440000|2022-01-19 02:47:20|123.74|120.94|123.65|120.85|123.74|120.94|123.65|120.85|0
1642560460000|2022-01-19 02:47:40|123.46|120.66|123.55|120.75|123.55|120.75|123.46|120.66|0
1642560470000|2022-01-19 02:47:50|123.46|120.66|123.55|120.75|123.6|120.8|123.46|120.66|0
1642560480000|2022-01-19 02:48:00|123.65|120.85|123.55|120.75|123.65|120.85|123.55|120.75|0
1642560490000|2022-01-19 02:48:10|123.5|120.7|123.37|120.57|123.55|120.75|123.37|120.57|0
1642560500000|2022-01-19 02:48:20|123.46|120.66|123.37|120.57|123.46|120.66|123.37|120.57|0
1642560510000|2022-01-19 02:48:30|123.32|120.52|123.46|120.66|123.46|120.66|123.32|120.52|0
1642560530000|2022-01-19 02:48:50|123.37|120.57|123.41|120.61|123.46|120.66|123.37|120.57|0
1642560540000|2022-01-19 02:49:00|123.46|120.66|123.46|120.66|123.46|120.66|123.37|120.57|0
1642560550000|2022-01-19 02:49:10|123.37|120.57|123.18|120.38|123.37|120.57|123.18|120.38|0
1642560560000|2022-01-19 02:49:20|122.99|120.19|122.94|120.14|123.04|120.24|122.94|120.14|0
1642560570000|2022-01-19 02:49:30|122.9|120.1|121.97|119.17|122.9|120.1|121.97|119.17|0
1642560580000|2022-01-19 02:49:40|122.07|119.27|122.25|119.45|122.25|119.45|122.07|119.27|0
1642560590000|2022-01-19 02:49:50|122.34|119.54|122.34|119.54|122.34|119.54|122.34|119.54|0
1642560600000|2022-01-19 02:50:00|122.39|119.59|122.25|119.45|122.39|119.59|122.16|119.36|0
1642560610000|2022-01-19 02:50:10|122.53|119.73|122.81|120.01|122.81|120.01|122.53|119.73|0
1642560620000|2022-01-19 02:50:20|122.9|120.1|123.09|120.29|123.18|120.38|122.9|120.1|0
1642560630000|2022-01-19 02:50:30|122.99|120.19|122.9|120.1|122.99|120.19|122.9|120.1|0
1642560640000|2022-01-19 02:50:40|122.99|120.19|122.99|120.19|122.99|120.19|122.9|120.1|0
1642560650000|2022-01-19 02:50:50|123.09|120.29|123.09|120.29|123.09|120.29|123.09|120.29|0
1642560660000|2022-01-19 02:51:00|122.99|120.19|122.62|119.82|122.99|120.19|122.62|119.82|0
1642560670000|2022-01-19 02:51:10|122.71|119.91|122.71|119.91|122.81|120.01|122.71|119.91|0
1642560680000|2022-01-19 02:51:20|122.53|119.73|122.62|119.82|122.62|119.82|122.53|119.73|0
1642560690000|2022-01-19 02:51:30|122.81|120.01|122.71|119.91|122.81|120.01|122.53|119.73|0
1642560700000|2022-01-19 02:51:40|122.81|120.01|122.71|119.91|122.81|120.01|122.71|119.91|0
1642560710000|2022-01-19 02:51:50|122.62|119.82|122.34|119.54|122.62|119.82|122.34|119.54|0
1642560720000|2022-01-19 02:52:00|122.25|119.45|122.25|119.45|122.25|119.45|122.06|119.26|0
1642560730000|2022-01-19 02:52:10|122.11|119.31|122.06|119.26|122.11|119.31|121.97|119.17|0
1642560740000|2022-01-19 02:52:20|122.16|119.36|122.43|119.63|122.43|119.63|122.16|119.36|0
1642560750000|2022-01-19 02:52:30|122.34|119.54|122.16|119.36|122.34|119.54|122.16|119.36|0
1642560760000|2022-01-19 02:52:40|122.25|119.45|121.6|118.8|122.25|119.45|121.6|118.8|0
1642560770000|2022-01-19 02:52:50|121.51|118.71|121.23|118.43|121.51|118.71|121.23|118.43|0
1642560780000|2022-01-19 02:53:00|121.33|118.53|121.23|118.43|121.33|118.53|121.14|118.34|0
1642560790000|2022-01-19 02:53:10|121.33|118.53|121.42|118.62|121.42|118.62|121.28|118.48|0
1642560800000|2022-01-19 02:53:20|121.37|118.57|121.33|118.53|121.37|118.57|121.33|118.53|0
1642560810000|2022-01-19 02:53:30|121.42|118.62|121.14|118.34|121.42|118.62|121.14|118.34|0
1642560820000|2022-01-19 02:53:40|121.05|118.25|121.05|118.25|121.05|118.25|120.68|117.88|0
1642560830000|2022-01-19 02:53:50|120.96|118.16|121.14|118.34|121.23|118.43|120.96|118.16|0
1642560840000|2022-01-19 02:54:00|121.05|118.25|121.05|118.25|121.14|118.34|120.96|118.16|0
1642560850000|2022-01-19 02:54:10|120.91|118.11|120.87|118.07|120.96|118.16|120.87|118.07|0
1642560860000|2022-01-19 02:54:20|120.68|117.88|120.5|117.7|120.68|117.88|120.5|117.7|0
1642560870000|2022-01-19 02:54:30|120.68|117.88|121.05|118.25|121.14|118.34|120.68|117.88|0
1642560880000|2022-01-19 02:54:40|121|118.2|121.23|118.43|121.23|118.43|121|118.2|0
1642560890000|2022-01-19 02:54:50|121.51|118.71|121.6|118.8|121.6|118.8|121.51|118.71|0
1642560900000|2022-01-19 02:55:00|121.69|118.89|121.79|118.99|121.79|118.99|121.69|118.89|0
1642560910000|2022-01-19 02:55:10|121.88|119.08|121.65|118.85|121.88|119.08|121.65|118.85|0
1642560920000|2022-01-19 02:55:20|121.69|118.89|121.79|118.99|121.79|118.99|121.69|118.89|0
1642560930000|2022-01-19 02:55:30|121.97|119.17|122.06|119.26|122.16|119.36|121.97|119.17|0
1642560940000|2022-01-19 02:55:40|122.16|119.36|122.16|119.36|122.16|119.36|122.06|119.26|0
1642560950000|2022-01-19 02:55:50|122.25|119.45|122.43|119.63|122.43|119.63|122.25|119.45|0
1642560960000|2022-01-19 02:56:00|122.34|119.54|122.34|119.54|122.34|119.54|122.25|119.45|0
1642560970000|2022-01-19 02:56:10|122.43|119.63|122.43|119.63|122.43|119.63|122.43|119.63|0
1642560980000|2022-01-19 02:56:20|122.48|119.68|122.53|119.73|122.53|119.73|122.43|119.63|0
1642560990000|2022-01-19 02:56:30|122.62|119.82|122.62|119.82|122.71|119.91|122.53|119.73|0
1642561000000|2022-01-19 02:56:40|122.71|119.91|122.62|119.82|122.71|119.91|122.62|119.82|0
1642561010000|2022-01-19 02:56:50|122.53|119.73|122.71|119.91|122.71|119.91|122.53|119.73|0
1642561020000|2022-01-19 02:57:00|122.62|119.82|122.62|119.82|122.62|119.82|122.62|119.82|0
1642561030000|2022-01-19 02:57:10|122.57|119.77|122.53|119.73|122.57|119.77|122.53|119.73|0
1642561040000|2022-01-19 02:57:20|122.57|119.77|122.62|119.82|122.62|119.82|122.53|119.73|0
1642561050000|2022-01-19 02:57:30|122.53|119.73|122.62|119.82|122.71|119.91|122.53|119.73|0
1642561060000|2022-01-19 02:57:40|122.71|119.91|122.66|119.86|122.71|119.91|122.66|119.86|0
1642561070000|2022-01-19 02:57:50|122.71|119.91|122.71|119.91|122.76|119.96|122.71|119.91|0
1642561080000|2022-01-19 02:58:00|122.52|119.72|122.62|119.82|122.62|119.82|122.52|119.72|0
1642561090000|2022-01-19 02:58:10|122.57|119.77|122.62|119.82|122.62|119.82|122.57|119.77|0
1642561100000|2022-01-19 02:58:20|122.52|119.72|122.71|119.91|122.71|119.91|122.52|119.72|0
1642561110000|2022-01-19 02:58:30|122.9|120.1|122.9|120.1|122.9|120.1|122.9|120.1|0
1642561120000|2022-01-19 02:58:40|122.8|120|122.8|120|122.8|120|122.8|120|0
1642561130000|2022-01-19 02:58:50|122.71|119.91|122.62|119.82|122.71|119.91|122.62|119.82|0
1642561140000|2022-01-19 02:59:00|122.57|119.77|122.48|119.68|122.62|119.82|122.48|119.68|0
1642561150000|2022-01-19 02:59:10|122.43|119.63|122.34|119.54|122.43|119.63|122.34|119.54|0
1642561160000|2022-01-19 02:59:20|122.52|119.72|122.62|119.82|122.62|119.82|122.52|119.72|0
1642561170000|2022-01-19 02:59:30|122.52|119.72|122.52|119.72|122.62|119.82|122.52|119.72|0
1642561190000|2022-01-19 02:59:50|122.43|119.63|122.43|119.63|122.43|119.63|122.43|119.63|0
1642561200000|2022-01-19 03:00:00|122.52|119.72|122.34|119.54|122.52|119.72|122.34|119.54|0
1642561210000|2022-01-19 03:00:10|122.25|119.45|121.97|119.17|122.25|119.45|121.97|119.17|0
1642561220000|2022-01-19 03:00:20|122.06|119.26|122.06|119.26|122.06|119.26|122.06|119.26|0
1642561230000|2022-01-19 03:00:30|122.11|119.31|122.43|119.63|122.43|119.63|122.11|119.31|0
1642561240000|2022-01-19 03:00:40|122.52|119.72|122.62|119.82|122.71|119.91|122.52|119.72|0
1642561250000|2022-01-19 03:00:50|122.52|119.72|122.52|119.72|122.52|119.72|122.52|119.72|0
1642561260000|2022-01-19 03:01:00|122.62|119.82|122.43|119.63|122.62|119.82|122.34|119.54|0
1642561270000|2022-01-19 03:01:10|122.52|119.72|122.62|119.82|122.71|119.91|122.52|119.72|0
1642561280000|2022-01-19 03:01:20|122.57|119.77|122.43|119.63|122.57|119.77|122.43|119.63|0
1642561290000|2022-01-19 03:01:30|122.52|119.72|122.43|119.63|122.52|119.72|122.43|119.63|0
1642561300000|2022-01-19 03:01:40|122.48|119.68|122.43|119.63|122.48|119.68|122.43|119.63|0
1642561310000|2022-01-19 03:01:50|122.34|119.54|122.2|119.4|122.34|119.54|122.2|119.4|0
1642561320000|2022-01-19 03:02:00|122.25|119.45|122.34|119.54|122.34|119.54|122.15|119.35|0
1642561330000|2022-01-19 03:02:10|122.15|119.35|122.2|119.4|122.25|119.45|122.15|119.35|0
1642561340000|2022-01-19 03:02:20|122.15|119.35|122.29|119.49|122.29|119.49|122.06|119.26|0
1642561350000|2022-01-19 03:02:30|122.24|119.44|122.15|119.35|122.24|119.44|122.15|119.35|0
1642561360000|2022-01-19 03:02:40|122.06|119.26|121.87|119.07|122.06|119.26|121.83|119.03|0
1642561370000|2022-01-19 03:02:50|121.83|119.03|121.83|119.03|121.83|119.03|121.83|119.03|0
1642561380000|2022-01-19 03:03:00|121.69|118.89|121.64|118.84|121.73|118.93|121.64|118.84|0
1642561390000|2022-01-19 03:03:10|121.69|118.89|121.78|118.98|121.78|118.98|121.69|118.89|0
1642561400000|2022-01-19 03:03:20|121.87|119.07|121.87|119.07|121.92|119.12|121.87|119.07|0
1642561410000|2022-01-19 03:03:30|121.97|119.17|122.15|119.35|122.15|119.35|121.97|119.17|0
1642561420000|2022-01-19 03:03:40|122.24|119.44|122.24|119.44|122.24|119.44|122.2|119.4|0
1642561430000|2022-01-19 03:03:50|122.15|119.35|122.2|119.4|122.2|119.4|122.15|119.35|0
1642561440000|2022-01-19 03:04:00|122.15|119.35|122.2|119.4|122.24|119.44|122.15|119.35|0
1642561450000|2022-01-19 03:04:10|122.15|119.35|122.15|119.35|122.15|119.35|122.15|119.35|0
1642561460000|2022-01-19 03:04:20|122.06|119.26|122.15|119.35|122.15|119.35|122.06|119.26|0
1642561470000|2022-01-19 03:04:30|122.24|119.44|121.97|119.17|122.24|119.44|121.97|119.17|0
1642561480000|2022-01-19 03:04:40|122.06|119.26|121.97|119.17|122.06|119.26|121.97|119.17|0
1642561490000|2022-01-19 03:04:50|121.92|119.12|121.97|119.17|121.97|119.17|121.92|119.12|0
1642561500000|2022-01-19 03:05:00|122.06|119.26|122.15|119.35|122.15|119.35|122.06|119.26|0
1642561510000|2022-01-19 03:05:10|122.34|119.54|122.43|119.63|122.43|119.63|122.24|119.44|0
1642561520000|2022-01-19 03:05:20|122.38|119.58|122.34|119.54|122.43|119.63|122.34|119.54|0
1642561530000|2022-01-19 03:05:30|122.29|119.49|122.29|119.49|122.29|119.49|122.24|119.44|0
1642561540000|2022-01-19 03:05:40|122.2|119.4|122.15|119.35|122.2|119.4|122.1|119.3|0
1642561550000|2022-01-19 03:05:50|122.2|119.4|122.15|119.35|122.2|119.4|122.15|119.35|0
1642561560000|2022-01-19 03:06:00|122.2|119.4|122.15|119.35|122.2|119.4|122.15|119.35|0
1642561570000|2022-01-19 03:06:10|122.06|119.26|121.83|119.03|122.06|119.26|121.83|119.03|0
1642561580000|2022-01-19 03:06:20|121.87|119.07|121.78|118.98|121.87|119.07|121.73|118.93|0
1642561590000|2022-01-19 03:06:30|121.87|119.07|121.41|118.61|121.87|119.07|121.41|118.61|0
1642561600000|2022-01-19 03:06:40|121.6|118.8|121.69|118.89|121.78|118.98|121.6|118.8|0
1642561610000|2022-01-19 03:06:50|121.6|118.8|121.5|118.7|121.6|118.8|121.5|118.7|0
1642561620000|2022-01-19 03:07:00|121.41|118.61|121.5|118.7|121.5|118.7|121.41|118.61|0
1642561630000|2022-01-19 03:07:10|121.64|118.84|121.6|118.8|121.64|118.84|121.6|118.8|0
1642561640000|2022-01-19 03:07:20|121.69|118.89|121.6|118.8|121.69|118.89|121.6|118.8|0
1642561650000|2022-01-19 03:07:30|121.5|118.7|121.5|118.7|121.5|118.7|121.5|118.7|0
1642561660000|2022-01-19 03:07:40|121.41|118.61|121.23|118.43|121.41|118.61|121.23|118.43|0
1642561670000|2022-01-19 03:07:50|121.32|118.52|121.27|118.47|121.32|118.52|121.23|118.43|0
1642561680000|2022-01-19 03:08:00|121.32|118.52|121.13|118.33|121.32|118.52|121.13|118.33|0
1642561690000|2022-01-19 03:08:10|121.04|118.24|121.04|118.24|121.04|118.24|120.95|118.15|0
1642561700000|2022-01-19 03:08:20|120.95|118.15|121.13|118.33|121.13|118.33|120.95|118.15|0
1642561710000|2022-01-19 03:08:30|121.18|118.38|121.13|118.33|121.23|118.43|121.13|118.33|0
1642561720000|2022-01-19 03:08:40|121.04|118.24|121.04|118.24|121.04|118.24|121.04|118.24|0
1642561730000|2022-01-19 03:08:50|120.86|118.06|120.77|117.97|120.86|118.06|120.77|117.97|0
1642561740000|2022-01-19 03:09:00|120.67|117.87|120.77|117.97|120.77|117.97|120.67|117.87|0
1642561750000|2022-01-19 03:09:10|120.9|118.1|121.32|118.52|121.32|118.52|120.9|118.1|0
1642561760000|2022-01-19 03:09:20|121.23|118.43|121.27|118.47|121.27|118.47|121.23|118.43|0
1642561770000|2022-01-19 03:09:30|121.13|118.33|121.23|118.43|121.23|118.43|121.13|118.33|0
1642561780000|2022-01-19 03:09:40|121.32|118.52|121.41|118.61|121.41|118.61|121.32|118.52|0
1642561790000|2022-01-19 03:09:50|121.36|118.56|120.86|118.06|121.36|118.56|120.86|118.06|0
1642561800000|2022-01-19 03:10:00|120.9|118.1|120.86|118.06|120.9|118.1|120.67|117.87|0
1642561810000|2022-01-19 03:10:10|120.72|117.92|120.72|117.92|120.77|117.97|120.72|117.92|0
1642561820000|2022-01-19 03:10:20|120.77|117.97|121.04|118.24|121.04|118.24|120.77|117.97|0
1642561830000|2022-01-19 03:10:30|120.95|118.15|121.04|118.24|121.04|118.24|120.9|118.1|0
1642561840000|2022-01-19 03:10:40|120.99|118.19|121.23|118.43|121.23|118.43|120.99|118.19|0
1642561850000|2022-01-19 03:10:50|121.32|118.52|121.59|118.79|121.59|118.79|121.32|118.52|0
1642561860000|2022-01-19 03:11:00|121.5|118.7|121.41|118.61|121.5|118.7|121.32|118.52|0
1642561870000|2022-01-19 03:11:10|121.36|118.56|121.5|118.7|121.5|118.7|121.36|118.56|0
1642561880000|2022-01-19 03:11:20|121.55|118.75|121.64|118.84|121.64|118.84|121.55|118.75|0
1642561890000|2022-01-19 03:11:30|121.69|118.89|121.64|118.84|121.69|118.89|121.5|118.7|0
1642561900000|2022-01-19 03:11:40|121.69|118.89|121.78|118.98|121.78|118.98|121.69|118.89|0
1642561910000|2022-01-19 03:11:50|121.69|118.89|121.5|118.7|121.69|118.89|121.5|118.7|0
1642561920000|2022-01-19 03:12:00|121.59|118.79|121.5|118.7|121.59|118.79|121.5|118.7|0
1642561930000|2022-01-19 03:12:10|121.45|118.65|121.5|118.7|121.5|118.7|121.45|118.65|0
1642561940000|2022-01-19 03:12:20|121.41|118.61|121.41|118.61|121.41|118.61|121.41|118.61|0
1642561950000|2022-01-19 03:12:30|121.22|118.42|121.69|118.89|121.69|118.89|121.22|118.42|0
1642561960000|2022-01-19 03:12:40|121.64|118.84|121.78|118.98|121.78|118.98|121.64|118.84|0
1642561970000|2022-01-19 03:12:50|121.69|118.89|121.69|118.89|121.69|118.89|121.69|118.89|0
1642561980000|2022-01-19 03:13:00|121.55|118.75|121.5|118.7|121.55|118.75|121.5|118.7|0
1642561990000|2022-01-19 03:13:10|121.27|118.47|121.27|118.47|121.27|118.47|121.27|118.47|0
1642562000000|2022-01-19 03:13:20|121.32|118.52|121.32|118.52|121.36|118.56|121.32|118.52|0
1642562010000|2022-01-19 03:13:30|121.22|118.42|121.04|118.24|121.27|118.47|121.04|118.24|0
1642562020000|2022-01-19 03:13:40|120.95|118.15|121.04|118.24|121.04|118.24|120.95|118.15|0
1642562030000|2022-01-19 03:13:50|120.95|118.15|120.76|117.96|120.95|118.15|120.76|117.96|0
1642562040000|2022-01-19 03:14:00|120.95|118.15|120.81|118.01|120.95|118.15|120.81|118.01|0
1642562050000|2022-01-19 03:14:10|120.86|118.06|120.95|118.15|120.95|118.15|120.86|118.06|0
1642562060000|2022-01-19 03:14:20|121.04|118.24|120.86|118.06|121.04|118.24|120.86|118.06|0
1642562070000|2022-01-19 03:14:30|120.9|118.1|120.86|118.06|120.9|118.1|120.86|118.06|0
1642562080000|2022-01-19 03:14:40|120.95|118.15|120.95|118.15|121.04|118.24|120.95|118.15|0
1642562090000|2022-01-19 03:14:50|120.99|118.19|120.95|118.15|121.04|118.24|120.95|118.15|0
1642562100000|2022-01-19 03:15:00|120.9|118.1|120.95|118.15|120.95|118.15|120.9|118.1|0
1642562110000|2022-01-19 03:15:10|121.04|118.24|121.08|118.28|121.13|118.33|121.04|118.24|0
1642562120000|2022-01-19 03:15:20|120.99|118.19|120.67|117.87|120.99|118.19|120.67|117.87|0
1642562130000|2022-01-19 03:15:30|120.86|118.06|120.76|117.96|120.86|118.06|120.76|117.96|0
1642562140000|2022-01-19 03:15:40|120.86|118.06|120.9|118.1|120.9|118.1|120.81|118.01|0
1642562150000|2022-01-19 03:15:50|120.95|118.15|121.13|118.33|121.13|118.33|120.95|118.15|0
1642562160000|2022-01-19 03:16:00|121.22|118.42|121.32|118.52|121.32|118.52|121.22|118.42|0
1642562170000|2022-01-19 03:16:10|121.36|118.56|121.59|118.79|121.59|118.79|121.36|118.56|0
1642562180000|2022-01-19 03:16:20|121.54|118.74|121.59|118.79|121.59|118.79|121.54|118.74|0
1642562190000|2022-01-19 03:16:30|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1642562200000|2022-01-19 03:16:40|121.54|118.74|121.59|118.79|121.59|118.79|121.5|118.7|0
1642562220000|2022-01-19 03:17:00|121.68|118.88|121.68|118.88|121.68|118.88|121.59|118.79|0
1642562230000|2022-01-19 03:17:10|121.64|118.84|121.68|118.88|121.68|118.88|121.59|118.79|0
1642562240000|2022-01-19 03:17:20|121.64|118.84|121.64|118.84|121.64|118.84|121.59|118.79|0
1642562250000|2022-01-19 03:17:30|121.68|118.88|121.78|118.98|121.78|118.98|121.68|118.88|0
1642562260000|2022-01-19 03:17:40|121.68|118.88|121.78|118.98|121.78|118.98|121.68|118.88|0
1642562270000|2022-01-19 03:17:50|121.68|118.88|121.78|118.98|121.78|118.98|121.68|118.88|0
1642562280000|2022-01-19 03:18:00|121.59|118.79|121.64|118.84|121.64|118.84|121.59|118.79|0
1642562290000|2022-01-19 03:18:10|121.59|118.79|121.59|118.79|121.68|118.88|121.59|118.79|0
1642562300000|2022-01-19 03:18:20|121.68|118.88|121.59|118.79|121.68|118.88|121.59|118.79|0
1642562310000|2022-01-19 03:18:30|121.5|118.7|121.59|118.79|121.59|118.79|121.5|118.7|0
1642562320000|2022-01-19 03:18:40|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1642562330000|2022-01-19 03:18:50|121.73|118.93|121.78|118.98|121.78|118.98|121.68|118.88|0
1642562340000|2022-01-19 03:19:00|121.87|119.07|122.28|119.48|122.28|119.48|121.87|119.07|0
1642562350000|2022-01-19 03:19:10|122.33|119.53|122.47|119.67|122.47|119.67|122.33|119.53|0
1642562360000|2022-01-19 03:19:20|122.42|119.62|122.42|119.62|122.42|119.62|122.24|119.44|0
1642562370000|2022-01-19 03:19:30|122.33|119.53|122.24|119.44|122.33|119.53|122.24|119.44|0
1642562380000|2022-01-19 03:19:40|122.19|119.39|121.87|119.07|122.19|119.39|121.87|119.07|0
1642562390000|2022-01-19 03:19:50|121.96|119.16|121.77|118.97|121.96|119.16|121.77|118.97|0
1642562400000|2022-01-19 03:20:00|121.68|118.88|121.68|118.88|121.68|118.88|121.59|118.79|0
1642562410000|2022-01-19 03:20:10|121.73|118.93|121.68|118.88|121.73|118.93|121.68|118.88|0
1642562420000|2022-01-19 03:20:20|121.63|118.83|121.63|118.83|121.63|118.83|121.59|118.79|0
1642562430000|2022-01-19 03:20:30|121.68|118.88|121.73|118.93|121.77|118.97|121.68|118.88|0
1642562440000|2022-01-19 03:20:40|121.68|118.88|121.63|118.83|121.68|118.88|121.63|118.83|0
1642562450000|2022-01-19 03:20:50|121.59|118.79|121.54|118.74|121.59|118.79|121.54|118.74|0
1642562460000|2022-01-19 03:21:00|121.59|118.79|121.59|118.79|121.59|118.79|121.59|118.79|0
1642562470000|2022-01-19 03:21:10|121.68|118.88|121.54|118.74|121.68|118.88|121.54|118.74|0
1642562480000|2022-01-19 03:21:20|121.5|118.7|121.31|118.51|121.5|118.7|121.31|118.51|0
1642562490000|2022-01-19 03:21:30|121.5|118.7|121.45|118.65|121.5|118.7|121.41|118.61|0
1642562500000|2022-01-19 03:21:40|121.5|118.7|121.31|118.51|121.5|118.7|121.31|118.51|0
1642562510000|2022-01-19 03:21:50|121.27|118.47|121.13|118.33|121.31|118.51|121.13|118.33|0
1642562520000|2022-01-19 03:22:00|121.31|118.51|121.4|118.6|121.4|118.6|121.31|118.51|0
1642562530000|2022-01-19 03:22:10|121.31|118.51|121.31|118.51|121.31|118.51|121.31|118.51|0
1642562540000|2022-01-19 03:22:20|121.22|118.42|121.13|118.33|121.26|118.46|121.13|118.33|0
1642562550000|2022-01-19 03:22:30|120.94|118.14|120.94|118.14|120.94|118.14|120.9|118.1|0
1642562560000|2022-01-19 03:22:40|120.85|118.05|120.62|117.82|120.85|118.05|120.58|117.78|0
1642562570000|2022-01-19 03:22:50|120.67|117.87|120.76|117.96|120.76|117.96|120.58|117.78|0
1642562580000|2022-01-19 03:23:00|120.58|117.78|120.58|117.78|120.58|117.78|120.58|117.78|0
1642562590000|2022-01-19 03:23:10|120.39|117.59|120.39|117.59|120.39|117.59|120.3|117.5|0
1642562600000|2022-01-19 03:23:20|120.49|117.69|120.53|117.73|120.53|117.73|120.49|117.69|0
1642562610000|2022-01-19 03:23:30|120.58|117.78|120.44|117.64|120.58|117.78|120.44|117.64|0
1642562620000|2022-01-19 03:23:40|120.49|117.69|120.58|117.78|120.58|117.78|120.49|117.69|0
1642562630000|2022-01-19 03:23:50|120.67|117.87|120.67|117.87|120.67|117.87|120.67|117.87|0
1642562640000|2022-01-19 03:24:00|120.58|117.78|120.39|117.59|120.58|117.78|120.39|117.59|0
1642562650000|2022-01-19 03:24:10|120.3|117.5|120.03|117.23|120.3|117.5|120.03|117.23|0
1642562660000|2022-01-19 03:24:20|120.12|117.32|119.94|117.14|120.12|117.32|119.94|117.14|0
1642562670000|2022-01-19 03:24:30|119.84|117.04|120.03|117.23|120.03|117.23|119.84|117.04|0
1642562680000|2022-01-19 03:24:40|120.12|117.32|120.21|117.41|120.21|117.41|120.12|117.32|0
1642562690000|2022-01-19 03:24:50|120.12|117.32|120.03|117.23|120.21|117.41|120.03|117.23|0
1642562700000|2022-01-19 03:25:00|119.94|117.14|119.84|117.04|119.94|117.14|119.84|117.04|0
1642562710000|2022-01-19 03:25:10|120.03|117.23|120.03|117.23|120.12|117.32|120.03|117.23|0
1642562720000|2022-01-19 03:25:20|119.98|117.18|120.12|117.32|120.12|117.32|119.98|117.18|0
1642562730000|2022-01-19 03:25:30|120.07|117.27|120.12|117.32|120.12|117.32|120.07|117.27|0
1642562740000|2022-01-19 03:25:40|120.07|117.27|120.03|117.23|120.12|117.32|120.03|117.23|0
1642562750000|2022-01-19 03:25:50|119.93|117.13|119.93|117.13|120.03|117.23|119.93|117.13|0
1642562760000|2022-01-19 03:26:00|120.03|117.23|119.84|117.04|120.03|117.23|119.84|117.04|0
1642562770000|2022-01-19 03:26:10|119.93|117.13|119.8|117|119.93|117.13|119.8|117|0
1642562780000|2022-01-19 03:26:20|119.75|116.95|119.84|117.04|119.84|117.04|119.75|116.95|0
1642562790000|2022-01-19 03:26:30|119.93|117.13|119.84|117.04|119.93|117.13|119.84|117.04|0
1642562800000|2022-01-19 03:26:40|119.89|117.09|119.75|116.95|119.89|117.09|119.75|116.95|0
1642562810000|2022-01-19 03:26:50|119.7|116.9|119.7|116.9|119.7|116.9|119.7|116.9|0
1642562820000|2022-01-19 03:27:00|119.66|116.86|119.75|116.95|119.8|117|119.66|116.86|0
1642562830000|2022-01-19 03:27:10|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1642562840000|2022-01-19 03:27:20|119.93|117.13|119.93|117.13|119.93|117.13|119.93|117.13|0
1642562850000|2022-01-19 03:27:30|119.84|117.04|119.75|116.95|119.84|117.04|119.75|116.95|0
1642562860000|2022-01-19 03:27:40|119.8|117|119.66|116.86|119.8|117|119.66|116.86|0
1642562870000|2022-01-19 03:27:50|119.61|116.81|119.61|116.81|119.66|116.86|119.61|116.81|0
1642562880000|2022-01-19 03:28:00|119.66|116.86|119.61|116.81|119.66|116.86|119.61|116.81|0
1642562890000|2022-01-19 03:28:10|119.66|116.86|119.66|116.86|119.66|116.86|119.57|116.77|0
1642562900000|2022-01-19 03:28:20|119.7|116.9|119.75|116.95|119.75|116.95|119.66|116.86|0
1642562910000|2022-01-19 03:28:30|119.84|117.04|119.93|117.13|119.93|117.13|119.84|117.04|0
1642562930000|2022-01-19 03:28:50|119.89|117.09|119.84|117.04|119.89|117.09|119.75|116.95|0
1642562940000|2022-01-19 03:29:00|119.89|117.09|119.79|116.99|119.89|117.09|119.79|116.99|0
1642562950000|2022-01-19 03:29:10|119.84|117.04|119.66|116.86|119.84|117.04|119.66|116.86|0
1642562960000|2022-01-19 03:29:20|119.7|116.9|119.75|116.95|119.75|116.95|119.7|116.9|0
1642562970000|2022-01-19 03:29:30|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1642562980000|2022-01-19 03:29:40|119.93|117.13|120.21|117.41|120.21|117.41|119.93|117.13|0
1642562990000|2022-01-19 03:29:50|120.16|117.36|120.21|117.41|120.21|117.41|120.16|117.36|0
1642563000000|2022-01-19 03:30:00|120.12|117.32|120.76|117.96|120.76|117.96|120.12|117.32|0
1642563010000|2022-01-19 03:30:10|120.67|117.87|120.76|117.96|120.76|117.96|120.67|117.87|0
1642563020000|2022-01-19 03:30:20|120.67|117.87|120.76|117.96|120.76|117.96|120.62|117.82|0
1642563030000|2022-01-19 03:30:30|120.67|117.87|120.67|117.87|120.67|117.87|120.67|117.87|0
1642563040000|2022-01-19 03:30:40|120.76|117.96|120.85|118.05|120.85|118.05|120.76|117.96|0
1642563060000|2022-01-19 03:31:00|120.94|118.14|120.98|118.18|121.03|118.23|120.89|118.09|0
1642563070000|2022-01-19 03:31:10|120.94|118.14|120.89|118.09|120.94|118.14|120.89|118.09|0
1642563080000|2022-01-19 03:31:20|120.85|118.05|120.67|117.87|120.85|118.05|120.67|117.87|0
1642563090000|2022-01-19 03:31:30|120.57|117.77|120.57|117.77|120.67|117.87|120.57|117.77|0
1642563100000|2022-01-19 03:31:40|120.66|117.86|120.66|117.86|120.66|117.86|120.66|117.86|0
1642563110000|2022-01-19 03:31:50|120.57|117.77|120.76|117.96|120.76|117.96|120.57|117.77|0
1642563120000|2022-01-19 03:32:00|121.03|118.23|120.66|117.86|121.03|118.23|120.66|117.86|0
1642563130000|2022-01-19 03:32:10|120.57|117.77|120.57|117.77|120.57|117.77|120.57|117.77|0
1642563140000|2022-01-19 03:32:20|120.62|117.82|120.66|117.86|120.66|117.86|120.57|117.77|0
1642563150000|2022-01-19 03:32:30|120.57|117.77|120.48|117.68|120.57|117.77|120.48|117.68|0
1642563160000|2022-01-19 03:32:40|120.39|117.59|120.43|117.63|120.43|117.63|120.3|117.5|0
1642563170000|2022-01-19 03:32:50|120.39|117.59|120.3|117.5|120.39|117.59|120.3|117.5|0
1642563180000|2022-01-19 03:33:00|120.21|117.41|120.02|117.22|120.21|117.41|120.02|117.22|0
1642563190000|2022-01-19 03:33:10|120.11|117.31|119.84|117.04|120.11|117.31|119.75|116.95|0
1642563200000|2022-01-19 03:33:20|119.93|117.13|119.98|117.18|119.98|117.18|119.93|117.13|0
1642563210000|2022-01-19 03:33:30|119.93|117.13|119.66|116.86|119.93|117.13|119.66|116.86|0
1642563220000|2022-01-19 03:33:40|119.61|116.81|119.57|116.77|119.66|116.86|119.57|116.77|0
1642563230000|2022-01-19 03:33:50|119.66|116.86|119.57|116.77|119.66|116.86|119.57|116.77|0
1642563240000|2022-01-19 03:34:00|119.38|116.58|119.47|116.67|119.47|116.67|119.38|116.58|0
1642563250000|2022-01-19 03:34:10|119.29|116.49|119.29|116.49|119.34|116.54|119.2|116.4|0
1642563260000|2022-01-19 03:34:20|119.2|116.4|119.2|116.4|119.24|116.44|119.2|116.4|0
1642563270000|2022-01-19 03:34:30|119.11|116.31|119.2|116.4|119.2|116.4|119.11|116.31|0
1642563280000|2022-01-19 03:34:40|119.29|116.49|119.15|116.35|119.29|116.49|119.15|116.35|0
1642563290000|2022-01-19 03:34:50|119.11|116.31|119.11|116.31|119.2|116.4|119.11|116.31|0
1642563300000|2022-01-19 03:35:00|119.15|116.35|119.2|116.4|119.2|116.4|119.15|116.35|0
1642563310000|2022-01-19 03:35:10|119.11|116.31|119.11|116.31|119.11|116.31|119.06|116.26|0
1642563320000|2022-01-19 03:35:20|119.15|116.35|119.38|116.58|119.38|116.58|119.15|116.35|0
1642563330000|2022-01-19 03:35:30|119.2|116.4|119.34|116.54|119.34|116.54|119.2|116.4|0
1642563340000|2022-01-19 03:35:40|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1642563350000|2022-01-19 03:35:50|119.43|116.63|119.66|116.86|119.75|116.95|119.43|116.63|0
1642563360000|2022-01-19 03:36:00|119.57|116.77|119.66|116.86|119.66|116.86|119.57|116.77|0
1642563370000|2022-01-19 03:36:10|119.61|116.81|119.66|116.86|119.66|116.86|119.61|116.81|0
1642563380000|2022-01-19 03:36:20|119.56|116.76|119.56|116.76|119.66|116.86|119.56|116.76|0
1642563390000|2022-01-19 03:36:30|119.66|116.86|119.38|116.58|119.66|116.86|119.38|116.58|0
1642563400000|2022-01-19 03:36:40|119.34|116.54|119.29|116.49|119.34|116.54|119.29|116.49|0
1642563410000|2022-01-19 03:36:50|119.2|116.4|119.2|116.4|119.2|116.4|119.2|116.4|0
1642563420000|2022-01-19 03:37:00|119.29|116.49|119.2|116.4|119.29|116.49|119.2|116.4|0
1642563430000|2022-01-19 03:37:10|119.38|116.58|119.47|116.67|119.47|116.67|119.38|116.58|0
1642563440000|2022-01-19 03:37:20|119.38|116.58|119.2|116.4|119.38|116.58|119.2|116.4|0
1642563450000|2022-01-19 03:37:30|119.29|116.49|119.2|116.4|119.29|116.49|119.2|116.4|0
1642563460000|2022-01-19 03:37:40|119.29|116.49|119.2|116.4|119.29|116.49|119.2|116.4|0
1642563470000|2022-01-19 03:37:50|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1642563480000|2022-01-19 03:38:00|119.56|116.76|119.75|116.95|119.75|116.95|119.52|116.72|0
1642563490000|2022-01-19 03:38:10|119.66|116.86|119.56|116.76|119.75|116.95|119.56|116.76|0
1642563500000|2022-01-19 03:38:20|119.61|116.81|119.56|116.76|119.66|116.86|119.56|116.76|0
1642563510000|2022-01-19 03:38:30|119.66|116.86|119.66|116.86|119.66|116.86|119.66|116.86|0
1642563520000|2022-01-19 03:38:40|119.75|116.95|119.75|116.95|119.84|117.04|119.75|116.95|0
1642563530000|2022-01-19 03:38:50|119.66|116.86|119.75|116.95|119.75|116.95|119.66|116.86|0
1642563540000|2022-01-19 03:39:00|119.7|116.9|119.47|116.67|119.7|116.9|119.47|116.67|0
1642563550000|2022-01-19 03:39:10|119.43|116.63|119.61|116.81|119.61|116.81|119.43|116.63|0
1642563560000|2022-01-19 03:39:20|119.56|116.76|119.75|116.95|119.75|116.95|119.56|116.76|0
1642563570000|2022-01-19 03:39:30|119.84|117.04|119.93|117.13|119.93|117.13|119.84|117.04|0
1642563580000|2022-01-19 03:39:40|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1642563590000|2022-01-19 03:39:50|119.75|116.95|119.65|116.85|119.75|116.95|119.65|116.85|0
1642563600000|2022-01-19 03:40:00|119.75|116.95|119.75|116.95|119.75|116.95|119.75|116.95|0
1642563610000|2022-01-19 03:40:10|119.84|117.04|119.47|116.67|119.84|117.04|119.47|116.67|0
1642563620000|2022-01-19 03:40:20|119.52|116.72|119.02|116.22|119.52|116.72|119.02|116.22|0
1642563630000|2022-01-19 03:40:30|119.2|116.4|119.11|116.31|119.2|116.4|119.11|116.31|0
1642563640000|2022-01-19 03:40:40|119.02|116.22|119.02|116.22|119.02|116.22|119.02|116.22|0
1642563650000|2022-01-19 03:40:50|119.11|116.31|119.11|116.31|119.11|116.31|119.11|116.31|0
1642563660000|2022-01-19 03:41:00|119.06|116.26|119.06|116.26|119.11|116.31|119.06|116.26|0
1642563670000|2022-01-19 03:41:10|119.11|116.31|119.11|116.31|119.11|116.31|119.02|116.22|0
1642563680000|2022-01-19 03:41:20|119.02|116.22|119.06|116.26|119.06|116.26|119.02|116.22|0
1642563690000|2022-01-19 03:41:30|119.11|116.31|118.74|115.94|119.11|116.31|118.56|115.76|0
1642563700000|2022-01-19 03:41:40|118.56|115.76|118.47|115.67|118.56|115.76|118.47|115.67|0
1642563710000|2022-01-19 03:41:50|118.65|115.85|118.65|115.85|118.74|115.94|118.65|115.85|0
1642563720000|2022-01-19 03:42:00|118.74|115.94|118.56|115.76|118.74|115.94|118.56|115.76|0
1642563730000|2022-01-19 03:42:10|118.61|115.81|118.56|115.76|118.61|115.81|118.47|115.67|0
1642563740000|2022-01-19 03:42:20|118.65|115.85|118.47|115.67|118.65|115.85|118.47|115.67|0
1642563750000|2022-01-19 03:42:30|118.51|115.71|118.74|115.94|118.74|115.94|118.47|115.67|0
1642563760000|2022-01-19 03:42:40|118.79|115.99|118.83|116.03|118.83|116.03|118.79|115.99|0
1642563770000|2022-01-19 03:42:50|118.92|116.12|119.02|116.22|119.02|116.22|118.92|116.12|0
1642563780000|2022-01-19 03:43:00|119.06|116.26|119.11|116.31|119.11|116.31|119.06|116.26|0
1642563790000|2022-01-19 03:43:10|119.02|116.22|119.11|116.31|119.11|116.31|119.02|116.22|0
1642563800000|2022-01-19 03:43:20|119.2|116.4|119.29|116.49|119.29|116.49|119.2|116.4|0
1642563810000|2022-01-19 03:43:30|119.38|116.58|119.47|116.67|119.56|116.76|119.38|116.58|0
1642563820000|2022-01-19 03:43:40|119.42|116.62|119.47|116.67|119.47|116.67|119.29|116.49|0
1642563830000|2022-01-19 03:43:50|119.42|116.62|119.38|116.58|119.42|116.62|119.38|116.58|0
1642563840000|2022-01-19 03:44:00|119.47|116.67|119.56|116.76|119.56|116.76|119.47|116.67|0
1642563850000|2022-01-19 03:44:10|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1642563860000|2022-01-19 03:44:20|119.74|116.94|119.79|116.99|119.79|116.99|119.74|116.94|0
1642563870000|2022-01-19 03:44:30|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1642563880000|2022-01-19 03:44:40|119.74|116.94|119.65|116.85|119.74|116.94|119.65|116.85|0
1642563890000|2022-01-19 03:44:50|119.56|116.76|119.65|116.85|119.65|116.85|119.56|116.76|0
1642563900000|2022-01-19 03:45:00|119.56|116.76|119.56|116.76|119.56|116.76|119.47|116.67|0
1642563910000|2022-01-19 03:45:10|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1642563920000|2022-01-19 03:45:20|119.38|116.58|119.47|116.67|119.47|116.67|119.38|116.58|0
1642563930000|2022-01-19 03:45:30|119.56|116.76|119.38|116.58|119.56|116.76|119.38|116.58|0
1642563940000|2022-01-19 03:45:40|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1642563950000|2022-01-19 03:45:50|119.65|116.85|119.56|116.76|119.65|116.85|119.56|116.76|0
1642563960000|2022-01-19 03:46:00|119.6|116.8|119.6|116.8|119.6|116.8|119.56|116.76|0
1642563970000|2022-01-19 03:46:10|119.65|116.85|119.47|116.67|119.65|116.85|119.47|116.67|0
1642563980000|2022-01-19 03:46:20|119.38|116.58|119.29|116.49|119.38|116.58|119.29|116.49|0
1642563990000|2022-01-19 03:46:30|119.51|116.71|119.56|116.76|119.56|116.76|119.51|116.71|0
1642564000000|2022-01-19 03:46:40|119.47|116.67|119.38|116.58|119.56|116.76|119.38|116.58|0
1642564020000|2022-01-19 03:47:00|119.29|116.49|119.2|116.4|119.29|116.49|119.2|116.4|0
1642564030000|2022-01-19 03:47:10|119.29|116.49|119.2|116.4|119.29|116.49|119.2|116.4|0
1642564040000|2022-01-19 03:47:20|118.83|116.03|118.92|116.12|118.92|116.12|118.83|116.03|0
1642564050000|2022-01-19 03:47:30|119.01|116.21|119.1|116.3|119.1|116.3|119.01|116.21|0
1642564060000|2022-01-19 03:47:40|119.15|116.35|119.01|116.21|119.15|116.35|119.01|116.21|0
1642564070000|2022-01-19 03:47:50|119.1|116.3|119.1|116.3|119.1|116.3|119.1|116.3|0
1642564080000|2022-01-19 03:48:00|119.2|116.4|119.15|116.35|119.2|116.4|119.1|116.3|0
1642564090000|2022-01-19 03:48:10|119.1|116.3|119.1|116.3|119.1|116.3|119.06|116.26|0
1642564100000|2022-01-19 03:48:20|119.01|116.21|119.1|116.3|119.1|116.3|119.01|116.21|0
1642564110000|2022-01-19 03:48:30|119.01|116.21|119.1|116.3|119.1|116.3|119.01|116.21|0
1642564120000|2022-01-19 03:48:40|119.06|116.26|119.01|116.21|119.06|116.26|119.01|116.21|0
1642564130000|2022-01-19 03:48:50|118.92|116.12|119.1|116.3|119.15|116.35|118.92|116.12|0
1642564140000|2022-01-19 03:49:00|119.15|116.35|119.19|116.39|119.19|116.39|119.15|116.35|0
1642564150000|2022-01-19 03:49:10|119.1|116.3|119.06|116.26|119.1|116.3|119.01|116.21|0
1642564160000|2022-01-19 03:49:20|118.92|116.12|118.83|116.03|118.92|116.12|118.83|116.03|0
1642564170000|2022-01-19 03:49:30|118.92|116.12|118.87|116.07|118.92|116.12|118.87|116.07|0
1642564180000|2022-01-19 03:49:40|118.92|116.12|118.92|116.12|118.92|116.12|118.92|116.12|0
1642564190000|2022-01-19 03:49:50|118.87|116.07|119.01|116.21|119.01|116.21|118.87|116.07|0
1642564200000|2022-01-19 03:50:00|118.97|116.17|119.1|116.3|119.1|116.3|118.92|116.12|0
1642564210000|2022-01-19 03:50:10|119.15|116.35|119.19|116.39|119.29|116.49|119.15|116.35|0
1642564220000|2022-01-19 03:50:20|119.29|116.49|119.47|116.67|119.47|116.67|119.29|116.49|0
1642564230000|2022-01-19 03:50:30|119.51|116.71|119.47|116.67|119.51|116.71|119.47|116.67|0
1642564240000|2022-01-19 03:50:40|119.19|116.39|119.01|116.21|119.19|116.39|119.01|116.21|0
1642564250000|2022-01-19 03:50:50|119.1|116.3|119.1|116.3|119.1|116.3|119.01|116.21|0
1642564260000|2022-01-19 03:51:00|118.92|116.12|119.1|116.3|119.1|116.3|118.92|116.12|0
1642564270000|2022-01-19 03:51:10|119.28|116.48|119.28|116.48|119.28|116.48|119.28|116.48|0
1642564290000|2022-01-19 03:51:30|119.19|116.39|119.24|116.44|119.24|116.44|119.19|116.39|0
1642564300000|2022-01-19 03:51:40|119.19|116.39|119.19|116.39|119.19|116.39|119.19|116.39|0
1642564310000|2022-01-19 03:51:50|119.1|116.3|119.28|116.48|119.28|116.48|119.1|116.3|0
1642564320000|2022-01-19 03:52:00|119.19|116.39|119.19|116.39|119.19|116.39|119.1|116.3|0
1642564330000|2022-01-19 03:52:10|119.1|116.3|119.1|116.3|119.1|116.3|119.1|116.3|0
1642564340000|2022-01-19 03:52:20|119.01|116.21|119.1|116.3|119.1|116.3|119.01|116.21|0
1642564350000|2022-01-19 03:52:30|118.92|116.12|118.74|115.94|118.92|116.12|118.74|115.94|0
1642564360000|2022-01-19 03:52:40|118.83|116.03|118.92|116.12|118.92|116.12|118.83|116.03|0
1642564370000|2022-01-19 03:52:50|118.96|116.16|118.83|116.03|118.96|116.16|118.83|116.03|0
1642564380000|2022-01-19 03:53:00|118.92|116.12|119.19|116.39|119.19|116.39|118.92|116.12|0
1642564390000|2022-01-19 03:53:10|119.15|116.35|119.05|116.25|119.15|116.35|119.01|116.21|0
1642564400000|2022-01-19 03:53:20|119.01|116.21|119.1|116.3|119.1|116.3|119.01|116.21|0
1642564410000|2022-01-19 03:53:30|119.05|116.25|119.1|116.3|119.1|116.3|119.05|116.25|0
1642564420000|2022-01-19 03:53:40|119.05|116.25|119.19|116.39|119.19|116.39|119.05|116.25|0
1642564430000|2022-01-19 03:53:50|119.28|116.48|119.33|116.53|119.37|116.57|119.28|116.48|0
1642564440000|2022-01-19 03:54:00|119.28|116.48|119.56|116.76|119.56|116.76|119.28|116.48|0
1642564450000|2022-01-19 03:54:10|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1642564460000|2022-01-19 03:54:20|119.37|116.57|119.37|116.57|119.37|116.57|119.37|116.57|0
1642564470000|2022-01-19 03:54:30|119.28|116.48|119.33|116.53|119.33|116.53|119.28|116.48|0
1642564480000|2022-01-19 03:54:40|119.28|116.48|119.37|116.57|119.37|116.57|119.28|116.48|0
1642564490000|2022-01-19 03:54:50|119.47|116.67|119.47|116.67|119.56|116.76|119.47|116.67|0
1642564500000|2022-01-19 03:55:00|119.56|116.76|119.65|116.85|119.65|116.85|119.56|116.76|0
1642564510000|2022-01-19 03:55:10|119.56|116.76|119.56|116.76|119.56|116.76|119.56|116.76|0
1642564530000|2022-01-19 03:55:30|119.65|116.85|119.6|116.8|119.65|116.85|119.6|116.8|0
1642564540000|2022-01-19 03:55:40|119.65|116.85|119.65|116.85|119.65|116.85|119.56|116.76|0
1642564550000|2022-01-19 03:55:50|119.74|116.94|119.65|116.85|119.74|116.94|119.65|116.85|0
1642564560000|2022-01-19 03:56:00|119.74|116.94|119.47|116.67|119.74|116.94|119.47|116.67|0
1642564570000|2022-01-19 03:56:10|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1642564580000|2022-01-19 03:56:20|119.37|116.57|119.46|116.66|119.46|116.66|119.37|116.57|0
1642564590000|2022-01-19 03:56:30|119.37|116.57|119.19|116.39|119.37|116.57|119.19|116.39|0
1642564600000|2022-01-19 03:56:40|119.1|116.3|119.19|116.39|119.19|116.39|119.1|116.3|0
1642564610000|2022-01-19 03:56:50|119.28|116.48|119.1|116.3|119.28|116.48|119.1|116.3|0
1642564620000|2022-01-19 03:57:00|119.19|116.39|119.28|116.48|119.28|116.48|119.19|116.39|0
1642564630000|2022-01-19 03:57:10|119.37|116.57|119.33|116.53|119.37|116.57|119.33|116.53|0
1642564640000|2022-01-19 03:57:20|119.37|116.57|119.37|116.57|119.37|116.57|119.37|116.57|0
1642564650000|2022-01-19 03:57:30|119.46|116.66|119.51|116.71|119.51|116.71|119.46|116.66|0
1642564660000|2022-01-19 03:57:40|119.56|116.76|119.51|116.71|119.56|116.76|119.46|116.66|0
1642564670000|2022-01-19 03:57:50|119.56|116.76|119.65|116.85|119.65|116.85|119.56|116.76|0
1642564680000|2022-01-19 03:58:00|119.56|116.76|119.46|116.66|119.56|116.76|119.46|116.66|0
1642564690000|2022-01-19 03:58:10|119.37|116.57|119.46|116.66|119.46|116.66|119.37|116.57|0
1642564700000|2022-01-19 03:58:20|119.37|116.57|119.46|116.66|119.46|116.66|119.37|116.57|0
1642564710000|2022-01-19 03:58:30|119.37|116.57|119.33|116.53|119.37|116.57|119.33|116.53|0
1642564720000|2022-01-19 03:58:40|119.37|116.57|119.28|116.48|119.37|116.57|119.28|116.48|0
1642564730000|2022-01-19 03:58:50|119.42|116.62|119.46|116.66|119.46|116.66|119.37|116.57|0
1642564740000|2022-01-19 03:59:00|119.37|116.57|119.42|116.62|119.42|116.62|119.37|116.57|0
1642564750000|2022-01-19 03:59:10|119.37|116.57|119.33|116.53|119.37|116.57|119.33|116.53|0
1642564760000|2022-01-19 03:59:20|119.28|116.48|119.28|116.48|119.28|116.48|119.28|116.48|0
1642564770000|2022-01-19 03:59:30|119.37|116.57|119.55|116.75|119.55|116.75|119.37|116.57|0
1642564780000|2022-01-19 03:59:40|119.65|116.85|119.46|116.66|119.65|116.85|119.46|116.66|0
1642564790000|2022-01-19 03:59:50|119.51|116.71|119.46|116.66|119.51|116.71|119.46|116.66|0
1642564800000|2022-01-19 04:00:00|119.42|116.62|119.6|116.8|119.6|116.8|119.42|116.62|0
1642564810000|2022-01-19 04:00:10|119.55|116.75|119.6|116.8|119.6|116.8|119.55|116.75|0
1642564820000|2022-01-19 04:00:20|119.55|116.75|119.55|116.75|119.6|116.8|119.55|116.75|0
1642564830000|2022-01-19 04:00:30|119.46|116.66|119.46|116.66|119.46|116.66|119.37|116.57|0
1642564840000|2022-01-19 04:00:40|119.37|116.57|119.37|116.57|119.37|116.57|119.37|116.57|0
1642564850000|2022-01-19 04:00:50|119.42|116.62|119.46|116.66|119.46|116.66|119.42|116.62|0
1642564870000|2022-01-19 04:01:10|119.55|116.75|119.55|116.75|119.55|116.75|119.55|116.75|0
1642564880000|2022-01-19 04:01:20|119.65|116.85|119.65|116.85|119.65|116.85|119.55|116.75|0
1642564890000|2022-01-19 04:01:30|119.55|116.75|119.74|116.94|119.74|116.94|119.55|116.75|0
1642564900000|2022-01-19 04:01:40|119.83|117.03|119.87|117.07|119.87|117.07|119.83|117.03|0
1642564910000|2022-01-19 04:01:50|119.92|117.12|120.01|117.21|120.01|117.21|119.92|117.12|0
1642564920000|2022-01-19 04:02:00|119.96|117.16|119.92|117.12|120.01|117.21|119.92|117.12|0
1642564930000|2022-01-19 04:02:10|119.96|117.16|119.92|117.12|119.96|117.16|119.92|117.12|0
1642564940000|2022-01-19 04:02:20|120.01|117.21|120.01|117.21|120.01|117.21|119.92|117.12|0
1642564950000|2022-01-19 04:02:30|119.92|117.12|119.96|117.16|120.01|117.21|119.92|117.12|0
1642564960000|2022-01-19 04:02:40|119.92|117.12|119.83|117.03|119.92|117.12|119.83|117.03|0
1642564970000|2022-01-19 04:02:50|119.87|117.07|119.92|117.12|119.92|117.12|119.83|117.03|0
1642564980000|2022-01-19 04:03:00|119.96|117.16|120.01|117.21|120.01|117.21|119.96|117.16|0
1642564990000|2022-01-19 04:03:10|119.92|117.12|119.92|117.12|119.92|117.12|119.92|117.12|0
1642565000000|2022-01-19 04:03:20|120.01|117.21|119.92|117.12|120.01|117.21|119.92|117.12|0
1642565010000|2022-01-19 04:03:30|120.01|117.21|120.01|117.21|120.01|117.21|120.01|117.21|0
1642565020000|2022-01-19 04:03:40|120.1|117.3|120.19|117.39|120.19|117.39|120.1|117.3|0
1642565030000|2022-01-19 04:03:50|120.38|117.58|120.38|117.58|120.47|117.67|120.38|117.58|0
1642565040000|2022-01-19 04:04:00|120.28|117.48|120.24|117.44|120.28|117.48|120.24|117.44|0
1642565050000|2022-01-19 04:04:10|120.28|117.48|120.28|117.48|120.33|117.53|120.28|117.48|0
1642565060000|2022-01-19 04:04:20|120.19|117.39|120.24|117.44|120.24|117.44|120.19|117.39|0
1642565070000|2022-01-19 04:04:30|120.19|117.39|120.19|117.39|120.19|117.39|120.1|117.3|0
1642565080000|2022-01-19 04:04:40|120.28|117.48|120.24|117.44|120.28|117.48|120.24|117.44|0
1642565090000|2022-01-19 04:04:50|120.28|117.48|120.24|117.44|120.28|117.48|120.19|117.39|0
1642565100000|2022-01-19 04:05:00|120.28|117.48|120.28|117.48|120.28|117.48|120.28|117.48|0
1642565110000|2022-01-19 04:05:10|120.19|117.39|120.1|117.3|120.19|117.39|120.1|117.3|0
1642565120000|2022-01-19 04:05:20|120.19|117.39|120.28|117.48|120.28|117.48|120.19|117.39|0
1642565130000|2022-01-19 04:05:30|120.19|117.39|120.01|117.21|120.19|117.39|120.01|117.21|0
1642565140000|2022-01-19 04:05:40|119.96|117.16|119.92|117.12|120.01|117.21|119.92|117.12|0
1642565150000|2022-01-19 04:05:50|119.83|117.03|119.96|117.16|119.96|117.16|119.83|117.03|0
1642565160000|2022-01-19 04:06:00|120.01|117.21|119.96|117.16|120.01|117.21|119.96|117.16|0
1642565170000|2022-01-19 04:06:10|120.01|117.21|120.01|117.21|120.01|117.21|119.92|117.12|0
1642565180000|2022-01-19 04:06:20|120.1|117.3|120.1|117.3|120.1|117.3|120.01|117.21|0
1642565190000|2022-01-19 04:06:30|120.19|117.39|120.37|117.57|120.37|117.57|120.19|117.39|0
1642565200000|2022-01-19 04:06:40|120.19|117.39|120.14|117.34|120.19|117.39|120.14|117.34|0
1642565210000|2022-01-19 04:06:50|120.19|117.39|120.28|117.48|120.28|117.48|120.19|117.39|0
1642565220000|2022-01-19 04:07:00|120.19|117.39|120.19|117.39|120.19|117.39|120.19|117.39|0
1642565230000|2022-01-19 04:07:10|120.1|117.3|120.1|117.3|120.1|117.3|120.1|117.3|0
1642565240000|2022-01-19 04:07:20|120.05|117.25|120.05|117.25|120.05|117.25|120.05|117.25|0
1642565250000|2022-01-19 04:07:30|120.1|117.3|120.05|117.25|120.1|117.3|120.05|117.25|0
1642565260000|2022-01-19 04:07:40|120.1|117.3|120.01|117.21|120.1|117.3|120.01|117.21|0
1642565270000|2022-01-19 04:07:50|120.1|117.3|120.1|117.3|120.1|117.3|120.01|117.21|0
1642565310000|2022-01-19 04:08:30|120.01|117.21|120.05|117.25|120.05|117.25|120.01|117.21|0
1642565320000|2022-01-19 04:08:40|120.01|117.21|120.01|117.21|120.05|117.25|120.01|117.21|0
1642565330000|2022-01-19 04:08:50|119.96|117.16|119.92|117.12|119.96|117.16|119.92|117.12|0
1642565340000|2022-01-19 04:09:00|119.96|117.16|119.92|117.12|119.96|117.16|119.92|117.12|0
1642565350000|2022-01-19 04:09:10|119.87|117.07|119.92|117.12|119.92|117.12|119.87|117.07|0
1642565360000|2022-01-19 04:09:20|119.82|117.02|119.92|117.12|119.92|117.12|119.82|117.02|0
1642565370000|2022-01-19 04:09:30|119.87|117.07|119.73|116.93|119.87|117.07|119.73|116.93|0
1642565380000|2022-01-19 04:09:40|119.82|117.02|119.78|116.98|119.82|117.02|119.78|116.98|0
1642565390000|2022-01-19 04:09:50|119.92|117.12|119.73|116.93|119.92|117.12|119.73|116.93|0
1642565400000|2022-01-19 04:10:00|119.92|117.12|119.96|117.16|119.96|117.16|119.92|117.12|0
1642565410000|2022-01-19 04:10:10|119.92|117.12|120.01|117.21|120.01|117.21|119.92|117.12|0
1642565420000|2022-01-19 04:10:20|119.92|117.12|119.92|117.12|119.92|117.12|119.92|117.12|0
1642565430000|2022-01-19 04:10:30|120.01|117.21|120.01|117.21|120.01|117.21|120.01|117.21|0
1642565440000|2022-01-19 04:10:40|119.92|117.12|119.92|117.12|119.92|117.12|119.82|117.02|0
1642565450000|2022-01-19 04:10:50|119.91|117.11|119.87|117.07|119.91|117.11|119.82|117.02|0
1642565460000|2022-01-19 04:11:00|119.82|117.02|119.96|117.16|119.96|117.16|119.82|117.02|0
1642565470000|2022-01-19 04:11:10|119.91|117.11|119.91|117.11|120.01|117.21|119.91|117.11|0
1642565480000|2022-01-19 04:11:20|119.96|117.16|119.96|117.16|120.01|117.21|119.91|117.11|0
1642565490000|2022-01-19 04:11:30|120.01|117.21|119.91|117.11|120.01|117.21|119.91|117.11|0
1642565500000|2022-01-19 04:11:40|119.82|117.02|119.91|117.11|119.91|117.11|119.82|117.02|0
1642565510000|2022-01-19 04:11:50|120.01|117.21|119.91|117.11|120.01|117.21|119.91|117.11|0
1642565530000|2022-01-19 04:12:10|119.87|117.07|119.82|117.02|119.87|117.07|119.82|117.02|0
1642565540000|2022-01-19 04:12:20|119.64|116.84|119.46|116.66|119.64|116.84|119.46|116.66|0
1642565550000|2022-01-19 04:12:30|119.59|116.79|119.55|116.75|119.64|116.84|119.55|116.75|0
1642565560000|2022-01-19 04:12:40|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1642565570000|2022-01-19 04:12:50|119.37|116.57|119.37|116.57|119.37|116.57|119.37|116.57|0
1642565580000|2022-01-19 04:13:00|119.55|116.75|119.55|116.75|119.55|116.75|119.5|116.7|0
1642565590000|2022-01-19 04:13:10|119.5|116.7|119.37|116.57|119.55|116.75|119.37|116.57|0
1642565600000|2022-01-19 04:13:20|119.32|116.52|119.37|116.57|119.37|116.57|119.32|116.52|0
1642565610000|2022-01-19 04:13:30|119.28|116.48|119.14|116.34|119.28|116.48|119.14|116.34|0
1642565620000|2022-01-19 04:13:40|119.18|116.38|119.14|116.34|119.18|116.38|119.14|116.34|0
1642565630000|2022-01-19 04:13:50|119.09|116.29|119.14|116.34|119.18|116.38|119.09|116.29|0
1642565640000|2022-01-19 04:14:00|119.18|116.38|119.37|116.57|119.37|116.57|119.18|116.38|0
1642565650000|2022-01-19 04:14:10|119.46|116.66|119.5|116.7|119.55|116.75|119.46|116.66|0
1642565660000|2022-01-19 04:14:20|119.46|116.66|119.64|116.84|119.64|116.84|119.46|116.66|0
1642565670000|2022-01-19 04:14:30|119.59|116.79|119.55|116.75|119.59|116.79|119.55|116.75|0
1642565680000|2022-01-19 04:14:40|119.5|116.7|119.55|116.75|119.55|116.75|119.46|116.66|0
1642565690000|2022-01-19 04:14:50|119.46|116.66|119.32|116.52|119.46|116.66|119.32|116.52|0
1642565700000|2022-01-19 04:15:00|119.27|116.47|119.27|116.47|119.27|116.47|119.27|116.47|0
1642565710000|2022-01-19 04:15:10|119.37|116.57|119.32|116.52|119.37|116.57|119.27|116.47|0
1642565720000|2022-01-19 04:15:20|119.27|116.47|119.09|116.29|119.27|116.47|119.09|116.29|0
1642565730000|2022-01-19 04:15:30|119.14|116.34|119.18|116.38|119.18|116.38|119.09|116.29|0
1642565740000|2022-01-19 04:15:40|119.09|116.29|119.09|116.29|119.09|116.29|119.09|116.29|0
1642565750000|2022-01-19 04:15:50|119.18|116.38|119.27|116.47|119.27|116.47|119.18|116.38|0
1642565760000|2022-01-19 04:16:00|119.18|116.38|119.14|116.34|119.18|116.38|119.09|116.29|0
1642565770000|2022-01-19 04:16:10|119.18|116.38|119.18|116.38|119.18|116.38|119.18|116.38|0
1642565780000|2022-01-19 04:16:20|119.14|116.34|119.04|116.24|119.14|116.34|119.04|116.24|0
1642565790000|2022-01-19 04:16:30|119.09|116.29|119.09|116.29|119.09|116.29|119.09|116.29|0
1642565800000|2022-01-19 04:16:40|119.14|116.34|119.14|116.34|119.14|116.34|119.14|116.34|0
1642565810000|2022-01-19 04:16:50|119.09|116.29|119.09|116.29|119.09|116.29|119.09|116.29|0
1642565820000|2022-01-19 04:17:00|119.18|116.38|119.23|116.43|119.23|116.43|119.18|116.38|0
1642565830000|2022-01-19 04:17:10|119.27|116.47|119.27|116.47|119.27|116.47|119.27|116.47|0
1642565840000|2022-01-19 04:17:20|119.18|116.38|119.27|116.47|119.27|116.47|119.18|116.38|0
1642565850000|2022-01-19 04:17:30|119.18|116.38|119.18|116.38|119.18|116.38|119.18|116.38|0
1642565860000|2022-01-19 04:17:40|118.91|116.11|118.95|116.15|118.95|116.15|118.91|116.11|0
1642565870000|2022-01-19 04:17:50|118.91|116.11|118.77|115.97|118.91|116.11|118.77|115.97|0
1642565880000|2022-01-19 04:18:00|118.73|115.93|118.77|115.97|118.82|116.02|118.73|115.93|0
1642565890000|2022-01-19 04:18:10|118.82|116.02|118.73|115.93|118.82|116.02|118.73|115.93|0
1642565900000|2022-01-19 04:18:20|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1642565940000|2022-01-19 04:19:00|118.91|116.11|118.91|116.11|118.91|116.11|118.91|116.11|0
1642565950000|2022-01-19 04:19:10|118.82|116.02|118.73|115.93|118.82|116.02|118.73|115.93|0
1642565960000|2022-01-19 04:19:20|118.64|115.84|118.64|115.84|118.64|115.84|118.64|115.84|0
1642565970000|2022-01-19 04:19:30|118.55|115.75|118.55|115.75|118.55|115.75|118.55|115.75|0
1642565980000|2022-01-19 04:19:40|118.5|115.7|118.55|115.75|118.55|115.75|118.5|115.7|0
1642565990000|2022-01-19 04:19:50|118.45|115.65|118.45|115.65|118.45|115.65|118.45|115.65|0
1642566000000|2022-01-19 04:20:00|118.55|115.75|118.68|115.88|118.73|115.93|118.55|115.75|0
1642566010000|2022-01-19 04:20:10|118.73|115.93|118.82|116.02|118.82|116.02|118.73|115.93|0
1642566020000|2022-01-19 04:20:20|118.73|115.93|118.64|115.84|118.73|115.93|118.64|115.84|0
1642566030000|2022-01-19 04:20:30|118.73|115.93|118.68|115.88|118.73|115.93|118.68|115.88|0
1642566040000|2022-01-19 04:20:40|118.73|115.93|118.73|115.93|118.73|115.93|118.73|115.93|0
1642566050000|2022-01-19 04:20:50|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1642566060000|2022-01-19 04:21:00|118.73|115.93|118.64|115.84|118.73|115.93|118.54|115.74|0
1642566070000|2022-01-19 04:21:10|118.73|115.93|118.73|115.93|118.77|115.97|118.73|115.93|0
1642566090000|2022-01-19 04:21:30|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1642566100000|2022-01-19 04:21:40|118.77|115.97|118.73|115.93|118.77|115.97|118.73|115.93|0
1642566110000|2022-01-19 04:21:50|118.64|115.84|118.64|115.84|118.64|115.84|118.64|115.84|0
1642566120000|2022-01-19 04:22:00|118.73|115.93|118.63|115.83|118.73|115.93|118.63|115.83|0
1642566130000|2022-01-19 04:22:10|118.73|115.93|118.82|116.02|118.82|116.02|118.73|115.93|0
1642566160000|2022-01-19 04:22:40|118.91|116.11|118.91|116.11|118.91|116.11|118.91|116.11|0
1642566180000|2022-01-19 04:23:00|119|116.2|118.91|116.11|119|116.2|118.91|116.11|0
1642566190000|2022-01-19 04:23:10|118.95|116.15|118.73|115.93|118.95|116.15|118.73|115.93|0
1642566200000|2022-01-19 04:23:20|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1642566220000|2022-01-19 04:23:40|118.73|115.93|118.73|115.93|118.73|115.93|118.73|115.93|0
1642566230000|2022-01-19 04:23:50|118.72|115.92|118.77|115.97|118.82|116.02|118.72|115.92|0
1642566240000|2022-01-19 04:24:00|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1642566250000|2022-01-19 04:24:10|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1642566260000|2022-01-19 04:24:20|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1642566280000|2022-01-19 04:24:40|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1642566290000|2022-01-19 04:24:50|118.72|115.92|118.72|115.92|118.72|115.92|118.72|115.92|0
1642566300000|2022-01-19 04:25:00|118.82|116.02|118.82|116.02|118.82|116.02|118.82|116.02|0
1642566320000|2022-01-19 04:25:20|118.91|116.11|118.91|116.11|118.91|116.11|118.91|116.11|0
1642566330000|2022-01-19 04:25:30|119|116.2|119|116.2|119|116.2|119|116.2|0
1642566440000|2022-01-19 04:27:20|119.18|116.38|119.36|116.56|119.36|116.56|119.18|116.38|0
1642566450000|2022-01-19 04:27:30|119.45|116.65|119.54|116.74|119.54|116.74|119.45|116.65|0
1642566460000|2022-01-19 04:27:40|119.63|116.83|119.63|116.83|119.63|116.83|119.63|116.83|0
1642566480000|2022-01-19 04:28:00|119.54|116.74|119.54|116.74|119.63|116.83|119.54|116.74|0
1642566490000|2022-01-19 04:28:10|119.59|116.79|119.63|116.83|119.63|116.83|119.45|116.65|0
1642566500000|2022-01-19 04:28:20|119.72|116.92|119.72|116.92|119.72|116.92|119.72|116.92|0
1642566510000|2022-01-19 04:28:30|119.63|116.83|119.82|117.02|119.82|117.02|119.63|116.83|0
1642566520000|2022-01-19 04:28:40|119.72|116.92|119.82|117.02|119.82|117.02|119.72|116.92|0
1642566530000|2022-01-19 04:28:50|119.72|116.92|119.72|116.92|119.72|116.92|119.72|116.92|0
1642566540000|2022-01-19 04:29:00|119.68|116.88|119.63|116.83|119.72|116.92|119.63|116.83|0
1642566550000|2022-01-19 04:29:10|119.68|116.88|119.59|116.79|119.68|116.88|119.59|116.79|0
1642566560000|2022-01-19 04:29:20|119.63|116.83|119.59|116.79|119.63|116.83|119.59|116.79|0
1642566570000|2022-01-19 04:29:30|119.63|116.83|119.77|116.97|119.77|116.97|119.63|116.83|0
1642566580000|2022-01-19 04:29:40|119.63|116.83|119.54|116.74|119.63|116.83|119.54|116.74|0
1642566590000|2022-01-19 04:29:50|119.63|116.83|119.72|116.92|119.72|116.92|119.63|116.83|0
1642566600000|2022-01-19 04:30:00|119.63|116.83|119.72|116.92|119.72|116.92|119.63|116.83|0
1642566610000|2022-01-19 04:30:10|119.82|117.02|119.72|116.92|119.82|117.02|119.72|116.92|0
1642566620000|2022-01-19 04:30:20|119.82|117.02|119.81|117.01|119.82|117.02|119.81|117.01|0
1642566630000|2022-01-19 04:30:30|119.91|117.11|119.91|117.11|119.91|117.11|119.91|117.11|0
1642566650000|2022-01-19 04:30:50|120|117.2|120|117.2|120|117.2|120|117.2|0
1642566680000|2022-01-19 04:31:20|120.36|117.56|120.27|117.47|120.36|117.56|120.27|117.47|0
1642566690000|2022-01-19 04:31:30|120.36|117.56|120.36|117.56|120.36|117.56|120.36|117.56|0
1642566700000|2022-01-19 04:31:40|120.27|117.47|120.36|117.56|120.36|117.56|120.27|117.47|0
1642566710000|2022-01-19 04:31:50|120.27|117.47|120.18|117.38|120.27|117.47|120.18|117.38|0
1642566720000|2022-01-19 04:32:00|120.09|117.29|120.22|117.42|120.22|117.42|120.09|117.29|0
1642566730000|2022-01-19 04:32:10|120.18|117.38|120.09|117.29|120.18|117.38|120.09|117.29|0
1642566740000|2022-01-19 04:32:20|120.18|117.38|120.18|117.38|120.18|117.38|120.18|117.38|0
1642566750000|2022-01-19 04:32:30|120.13|117.33|120|117.2|120.13|117.33|119.91|117.11|0
1642566760000|2022-01-19 04:32:40|120.09|117.29|120|117.2|120.09|117.29|120|117.2|0
1642566770000|2022-01-19 04:32:50|120.09|117.29|120|117.2|120.09|117.29|120|117.2|0
1642566780000|2022-01-19 04:33:00|120.09|117.29|120.18|117.38|120.18|117.38|120.09|117.29|0
1642566790000|2022-01-19 04:33:10|120.09|117.29|120.13|117.33|120.13|117.33|120.09|117.29|0
1642566800000|2022-01-19 04:33:20|120.18|117.38|120.18|117.38|120.18|117.38|120.18|117.38|0
1642566810000|2022-01-19 04:33:30|120.09|117.29|120.09|117.29|120.09|117.29|120.09|117.29|0
1642566830000|2022-01-19 04:33:50|120.04|117.24|120|117.2|120.04|117.24|120|117.2|0
1642566840000|2022-01-19 04:34:00|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1642566850000|2022-01-19 04:34:10|119.95|117.15|119.9|117.1|119.95|117.15|119.9|117.1|0
1642566860000|2022-01-19 04:34:20|119.81|117.01|119.72|116.92|119.81|117.01|119.72|116.92|0
1642566870000|2022-01-19 04:34:30|119.81|117.01|119.9|117.1|119.9|117.1|119.77|116.97|0
1642566880000|2022-01-19 04:34:40|119.81|117.01|119.9|117.1|119.9|117.1|119.81|117.01|0
1642566890000|2022-01-19 04:34:50|120|117.2|119.95|117.15|120|117.2|119.9|117.1|0
1642566900000|2022-01-19 04:35:00|119.9|117.1|119.95|117.15|120|117.2|119.9|117.1|0
1642566910000|2022-01-19 04:35:10|119.9|117.1|119.72|116.92|119.9|117.1|119.72|116.92|0
1642566920000|2022-01-19 04:35:20|119.81|117.01|119.81|117.01|119.81|117.01|119.72|116.92|0
1642566930000|2022-01-19 04:35:30|119.72|116.92|119.72|116.92|119.72|116.92|119.72|116.92|0
1642566950000|2022-01-19 04:35:50|119.81|117.01|119.72|116.92|119.81|117.01|119.72|116.92|0
1642566960000|2022-01-19 04:36:00|119.67|116.87|119.63|116.83|119.67|116.87|119.63|116.83|0
1642566980000|2022-01-19 04:36:20|119.72|116.92|119.72|116.92|119.72|116.92|119.72|116.92|0
1642566990000|2022-01-19 04:36:30|119.67|116.87|119.72|116.92|119.72|116.92|119.67|116.87|0
1642567000000|2022-01-19 04:36:40|119.63|116.83|119.63|116.83|119.63|116.83|119.63|116.83|0
1642567020000|2022-01-19 04:37:00|119.54|116.74|119.72|116.92|119.72|116.92|119.54|116.74|0
1642567040000|2022-01-19 04:37:20|119.81|117.01|119.86|117.06|119.86|117.06|119.81|117.01|0
1642567050000|2022-01-19 04:37:30|119.81|117.01|119.81|117.01|119.81|117.01|119.76|116.96|0
1642567060000|2022-01-19 04:37:40|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1642567080000|2022-01-19 04:38:00|119.81|117.01|119.81|117.01|119.81|117.01|119.81|117.01|0
1642567090000|2022-01-19 04:38:10|119.76|116.96|119.86|117.06|119.86|117.06|119.72|116.92|0
1642567100000|2022-01-19 04:38:20|119.9|117.1|119.81|117.01|119.9|117.1|119.81|117.01|0
1642567140000|2022-01-19 04:39:00|119.9|117.1|119.9|117.1|119.9|117.1|119.81|117.01|0
1642567150000|2022-01-19 04:39:10|119.81|117.01|119.81|117.01|119.81|117.01|119.81|117.01|0
1642567160000|2022-01-19 04:39:20|119.9|117.1|119.72|116.92|119.9|117.1|119.72|116.92|0
1642567170000|2022-01-19 04:39:30|119.81|117.01|119.72|116.92|119.81|117.01|119.72|116.92|0
1642567180000|2022-01-19 04:39:40|119.81|117.01|119.72|116.92|119.81|117.01|119.72|116.92|0
1642567190000|2022-01-19 04:39:50|119.63|116.83|119.63|116.83|119.63|116.83|119.63|116.83|0
1642567200000|2022-01-19 04:40:00|119.72|116.92|119.63|116.83|119.72|116.92|119.63|116.83|0
1642567210000|2022-01-19 04:40:10|119.72|116.92|119.72|116.92|119.72|116.92|119.72|116.92|0
1642567250000|2022-01-19 04:40:50|119.63|116.83|119.54|116.74|119.63|116.83|119.54|116.74|0
1642567280000|2022-01-19 04:41:20|119.63|116.83|119.49|116.69|119.63|116.83|119.45|116.65|0
1642567290000|2022-01-19 04:41:30|119.54|116.74|119.63|116.83|119.63|116.83|119.54|116.74|0
1642567300000|2022-01-19 04:41:40|119.54|116.74|119.54|116.74|119.54|116.74|119.54|116.74|0
1642567310000|2022-01-19 04:41:50|119.63|116.83|119.54|116.74|119.63|116.83|119.54|116.74|0
1642567330000|2022-01-19 04:42:10|119.44|116.64|119.44|116.64|119.44|116.64|119.44|116.64|0
1642567340000|2022-01-19 04:42:20|119.31|116.51|119.26|116.46|119.31|116.51|119.26|116.46|0
1642567360000|2022-01-19 04:42:40|119.21|116.41|119.35|116.55|119.35|116.55|119.21|116.41|0
1642567370000|2022-01-19 04:42:50|119.26|116.46|119.44|116.64|119.44|116.64|119.26|116.46|0
1642567380000|2022-01-19 04:43:00|119.54|116.74|119.26|116.46|119.54|116.74|119.26|116.46|0
1642567390000|2022-01-19 04:43:10|119.17|116.37|119.17|116.37|119.17|116.37|119.17|116.37|0
1642567400000|2022-01-19 04:43:20|119.31|116.51|119.26|116.46|119.31|116.51|119.26|116.46|0
1642567410000|2022-01-19 04:43:30|119.21|116.41|119.21|116.41|119.21|116.41|119.21|116.41|0
1642567420000|2022-01-19 04:43:40|119.17|116.37|119.08|116.28|119.17|116.37|119.08|116.28|0
1642567430000|2022-01-19 04:43:50|119.12|116.32|119.17|116.37|119.17|116.37|119.08|116.28|0
1642567440000|2022-01-19 04:44:00|119.08|116.28|119.08|116.28|119.08|116.28|118.99|116.19|0
1642567450000|2022-01-19 04:44:10|119.17|116.37|119.17|116.37|119.17|116.37|119.17|116.37|0
1642567460000|2022-01-19 04:44:20|119.08|116.28|119.08|116.28|119.08|116.28|119.08|116.28|0
1642567470000|2022-01-19 04:44:30|119.03|116.23|118.99|116.19|119.08|116.28|118.99|116.19|0
1642567480000|2022-01-19 04:44:40|119.03|116.23|118.99|116.19|119.03|116.23|118.99|116.19|0
1642567490000|2022-01-19 04:44:50|119.08|116.28|119.17|116.37|119.17|116.37|119.08|116.28|0
1642567500000|2022-01-19 04:45:00|119.08|116.28|119.03|116.23|119.08|116.28|119.03|116.23|0
1642567510000|2022-01-19 04:45:10|118.99|116.19|119.08|116.28|119.08|116.28|118.99|116.19|0
1642567520000|2022-01-19 04:45:20|118.99|116.19|119.12|116.32|119.12|116.32|118.99|116.19|0
1642567530000|2022-01-19 04:45:30|119.08|116.28|119.35|116.55|119.35|116.55|119.08|116.28|0
1642567540000|2022-01-19 04:45:40|119.44|116.64|119.44|116.64|119.44|116.64|119.44|116.64|0
1642567550000|2022-01-19 04:45:50|119.4|116.6|119.35|116.55|119.4|116.6|119.35|116.55|0
1642567560000|2022-01-19 04:46:00|119.4|116.6|119.44|116.64|119.44|116.64|119.35|116.55|0
1642567570000|2022-01-19 04:46:10|119.58|116.78|119.63|116.83|119.63|116.83|119.53|116.73|0
1642567580000|2022-01-19 04:46:20|119.58|116.78|119.63|116.83|119.63|116.83|119.58|116.78|0
1642567590000|2022-01-19 04:46:30|119.53|116.73|119.53|116.73|119.53|116.73|119.53|116.73|0
1642567600000|2022-01-19 04:46:40|119.4|116.6|119.49|116.69|119.49|116.69|119.35|116.55|0
1642567610000|2022-01-19 04:46:50|119.53|116.73|119.53|116.73|119.53|116.73|119.53|116.73|0
1642567640000|2022-01-19 04:47:20|119.35|116.55|119.21|116.41|119.35|116.55|119.17|116.37|0
1642567650000|2022-01-19 04:47:30|119.17|116.37|119.17|116.37|119.17|116.37|119.17|116.37|0
1642567660000|2022-01-19 04:47:40|119.26|116.46|119.12|116.32|119.26|116.46|119.12|116.32|0
1642567670000|2022-01-19 04:47:50|119.08|116.28|119.12|116.32|119.17|116.37|119.08|116.28|0
1642567680000|2022-01-19 04:48:00|119.08|116.28|119.17|116.37|119.17|116.37|119.08|116.28|0
1642567690000|2022-01-19 04:48:10|119.21|116.41|119.21|116.41|119.21|116.41|119.21|116.41|0
1642567700000|2022-01-19 04:48:20|118.9|116.1|118.9|116.1|118.9|116.1|118.9|116.1|0
1642567710000|2022-01-19 04:48:30|118.99|116.19|118.9|116.1|118.99|116.19|118.9|116.1|0
1642567720000|2022-01-19 04:48:40|118.8|116|118.9|116.1|118.9|116.1|118.8|116|0
1642567730000|2022-01-19 04:48:50|118.85|116.05|118.85|116.05|118.9|116.1|118.85|116.05|0
1642567740000|2022-01-19 04:49:00|118.8|116|118.8|116|118.85|116.05|118.8|116|0
1642567750000|2022-01-19 04:49:10|118.76|115.96|118.8|116|118.8|116|118.71|115.91|0
1642567760000|2022-01-19 04:49:20|118.85|116.05|118.8|116|118.85|116.05|118.8|116|0
1642567780000|2022-01-19 04:49:40|118.85|116.05|118.85|116.05|118.85|116.05|118.85|116.05|0
1642567790000|2022-01-19 04:49:50|118.8|116|118.8|116|118.8|116|118.8|116|0
1642567800000|2022-01-19 04:50:00|118.71|115.91|118.62|115.82|118.76|115.96|118.62|115.82|0
1642567810000|2022-01-19 04:50:10|118.48|115.68|118.53|115.73|118.62|115.82|118.48|115.68|0
1642567820000|2022-01-19 04:50:20|118.62|115.82|118.62|115.82|118.62|115.82|118.62|115.82|0
1642567830000|2022-01-19 04:50:30|118.58|115.78|118.62|115.82|118.62|115.82|118.58|115.78|0
1642567840000|2022-01-19 04:50:40|118.58|115.78|118.62|115.82|118.62|115.82|118.58|115.78|0
1642567850000|2022-01-19 04:50:50|118.58|115.78|118.62|115.82|118.62|115.82|118.53|115.73|0
1642567860000|2022-01-19 04:51:00|118.53|115.73|118.53|115.73|118.58|115.78|118.53|115.73|0
1642567870000|2022-01-19 04:51:10|118.44|115.64|117.63|114.83|118.44|115.64|117.63|114.83|0
1642567880000|2022-01-19 04:51:20|117.67|114.87|117.63|114.83|117.67|114.87|117.63|114.83|0
1642567890000|2022-01-19 04:51:30|117.72|114.92|117.81|115.01|117.81|115.01|117.72|114.92|0
1642567900000|2022-01-19 04:51:40|117.9|115.1|117.99|115.19|117.99|115.19|117.9|115.1|0
1642567910000|2022-01-19 04:51:50|118.08|115.28|118.08|115.28|118.08|115.28|117.99|115.19|0
1642567920000|2022-01-19 04:52:00|118.17|115.37|118.03|115.23|118.17|115.37|118.03|115.23|0
1642567930000|2022-01-19 04:52:10|117.99|115.19|118.17|115.37|118.17|115.37|117.99|115.19|0
1642567940000|2022-01-19 04:52:20|118.26|115.46|118.26|115.46|118.26|115.46|118.26|115.46|0
1642567950000|2022-01-19 04:52:30|118.3|115.5|118.26|115.46|118.3|115.5|118.26|115.46|0
1642567960000|2022-01-19 04:52:40|118.35|115.55|118.53|115.73|118.53|115.73|118.35|115.55|0
1642567970000|2022-01-19 04:52:50|118.44|115.64|118.44|115.64|118.44|115.64|118.44|115.64|0
1642567980000|2022-01-19 04:53:00|118.35|115.55|118.44|115.64|118.44|115.64|118.35|115.55|0
1642567990000|2022-01-19 04:53:10|118.35|115.55|118.21|115.41|118.35|115.55|118.21|115.41|0
1642568000000|2022-01-19 04:53:20|118.17|115.37|118.08|115.28|118.17|115.37|118.08|115.28|0
1642568010000|2022-01-19 04:53:30|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1642568020000|2022-01-19 04:53:40|118.08|115.28|117.99|115.19|118.08|115.28|117.99|115.19|0
1642568030000|2022-01-19 04:53:50|117.9|115.1|117.9|115.1|117.9|115.1|117.9|115.1|0
1642568040000|2022-01-19 04:54:00|117.81|115.01|117.81|115.01|117.81|115.01|117.81|115.01|0
1642568050000|2022-01-19 04:54:10|117.9|115.1|117.85|115.05|117.9|115.1|117.81|115.01|0
1642568060000|2022-01-19 04:54:20|117.81|115.01|117.81|115.01|117.85|115.05|117.81|115.01|0
1642568070000|2022-01-19 04:54:30|117.76|114.96|117.72|114.92|117.81|115.01|117.72|114.92|0
1642568080000|2022-01-19 04:54:40|117.67|114.87|117.72|114.92|117.72|114.92|117.63|114.83|0
1642568090000|2022-01-19 04:54:50|117.9|115.1|117.85|115.05|117.9|115.1|117.81|115.01|0
1642568100000|2022-01-19 04:55:00|117.9|115.1|117.99|115.19|117.99|115.19|117.9|115.1|0
1642568110000|2022-01-19 04:55:10|118.08|115.28|117.99|115.19|118.08|115.28|117.99|115.19|0
1642568120000|2022-01-19 04:55:20|117.9|115.1|117.94|115.14|117.99|115.19|117.9|115.1|0
1642568130000|2022-01-19 04:55:30|117.99|115.19|118.08|115.28|118.08|115.28|117.99|115.19|0
1642568140000|2022-01-19 04:55:40|118.12|115.32|118.12|115.32|118.17|115.37|118.12|115.32|0
1642568150000|2022-01-19 04:55:50|118.17|115.37|118.12|115.32|118.17|115.37|118.08|115.28|0
1642568160000|2022-01-19 04:56:00|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1642568170000|2022-01-19 04:56:10|117.99|115.19|117.99|115.19|117.99|115.19|117.99|115.19|0
1642568180000|2022-01-19 04:56:20|118.08|115.28|118.08|115.28|118.08|115.28|118.08|115.28|0
1642568200000|2022-01-19 04:56:40|118.03|115.23|117.94|115.14|118.03|115.23|117.94|115.14|0
1642568210000|2022-01-19 04:56:50|117.9|115.1|117.99|115.19|118.03|115.23|117.9|115.1|0
1642568220000|2022-01-19 04:57:00|117.9|115.1|117.9|115.1|117.9|115.1|117.9|115.1|0
1642568230000|2022-01-19 04:57:10|117.71|114.91|117.71|114.91|117.71|114.91|117.62|114.82|0
1642568240000|2022-01-19 04:57:20|117.62|114.82|117.62|114.82|117.67|114.87|117.62|114.82|0
1642568250000|2022-01-19 04:57:30|117.71|114.91|117.62|114.82|117.89|115.09|117.62|114.82|0
1642568260000|2022-01-19 04:57:40|117.67|114.87|117.8|115|117.8|115|117.67|114.87|0
1642568270000|2022-01-19 04:57:50|117.71|114.91|117.71|114.91|117.76|114.96|117.71|114.91|0
1642568280000|2022-01-19 04:58:00|117.62|114.82|117.53|114.73|117.62|114.82|117.53|114.73|0
1642568290000|2022-01-19 04:58:10|117.71|114.91|117.53|114.73|117.71|114.91|117.53|114.73|0
1642568300000|2022-01-19 04:58:20|117.44|114.64|117.44|114.64|117.44|114.64|117.44|114.64|0
1642568310000|2022-01-19 04:58:30|117.26|114.46|117.53|114.73|117.53|114.73|117.26|114.46|0
1642568320000|2022-01-19 04:58:40|117.44|114.64|117.35|114.55|117.44|114.64|117.35|114.55|0
1642568330000|2022-01-19 04:58:50|117.26|114.46|117.26|114.46|117.31|114.51|117.26|114.46|0
1642568340000|2022-01-19 04:59:00|116.81|114.01|116.36|113.56|116.81|114.01|116.36|113.56|0
1642568350000|2022-01-19 04:59:10|116.45|113.65|116.01|113.21|116.54|113.74|116.01|113.21|0
1642568360000|2022-01-19 04:59:20|115.92|113.12|116.01|113.21|116.01|113.21|115.92|113.12|0
1642568370000|2022-01-19 04:59:30|116.19|113.39|116.01|113.21|116.19|113.39|116.01|113.21|0
1642568380000|2022-01-19 04:59:40|115.92|113.12|116.14|113.34|116.14|113.34|115.92|113.12|0
1642568390000|2022-01-19 04:59:50|116.19|113.39|116.27|113.47|116.36|113.56|116.19|113.39|0
1642568400000|2022-01-19 05:00:00|116.1|113.3|116.1|113.3|116.14|113.34|116.1|113.3|0
1642568410000|2022-01-19 05:00:10|115.92|113.12|115.83|113.03|115.92|113.12|115.83|113.03|0
1642568420000|2022-01-19 05:00:20|115.96|113.16|116.1|113.3|116.1|113.3|115.96|113.16|0
1642568430000|2022-01-19 05:00:30|115.92|113.12|115.83|113.03|115.92|113.12|115.83|113.03|0
1642568440000|2022-01-19 05:00:40|115.74|112.94|115.83|113.03|115.83|113.03|115.74|112.94|0
1642568450000|2022-01-19 05:00:50|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1642568460000|2022-01-19 05:01:00|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1642568470000|2022-01-19 05:01:10|115.87|113.07|115.92|113.12|115.92|113.12|115.87|113.07|0
1642568480000|2022-01-19 05:01:20|115.87|113.07|115.92|113.12|116.01|113.21|115.87|113.07|0
1642568490000|2022-01-19 05:01:30|116.18|113.38|116.27|113.47|116.27|113.47|116.18|113.38|0
1642568500000|2022-01-19 05:01:40|116.36|113.56|116.18|113.38|116.36|113.56|116.18|113.38|0
1642568510000|2022-01-19 05:01:50|116.09|113.29|116.18|113.38|116.18|113.38|116.09|113.29|0
1642568520000|2022-01-19 05:02:00|116.09|113.29|116.18|113.38|116.27|113.47|116.09|113.29|0
1642568530000|2022-01-19 05:02:10|116.23|113.43|116.27|113.47|116.27|113.47|116.18|113.38|0
1642568540000|2022-01-19 05:02:20|116.18|113.38|116.09|113.29|116.18|113.38|116.09|113.29|0
1642568550000|2022-01-19 05:02:30|116.14|113.34|116.18|113.38|116.18|113.38|116.14|113.34|0
1642568560000|2022-01-19 05:02:40|116.27|113.47|116.27|113.47|116.27|113.47|116.27|113.47|0
1642568570000|2022-01-19 05:02:50|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1642568580000|2022-01-19 05:03:00|116.32|113.52|116.27|113.47|116.32|113.52|116.18|113.38|0
1642568590000|2022-01-19 05:03:10|116.32|113.52|116.45|113.65|116.45|113.65|116.27|113.47|0
1642568600000|2022-01-19 05:03:20|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1642568620000|2022-01-19 05:03:40|116.27|113.47|116.27|113.47|116.27|113.47|116.27|113.47|0
1642568630000|2022-01-19 05:03:50|116.32|113.52|116.27|113.47|116.32|113.52|116.18|113.38|0
1642568640000|2022-01-19 05:04:00|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1642568650000|2022-01-19 05:04:10|116.09|113.29|116.23|113.43|116.23|113.43|116.09|113.29|0
1642568660000|2022-01-19 05:04:20|116.18|113.38|116.27|113.47|116.32|113.52|116.18|113.38|0
1642568670000|2022-01-19 05:04:30|116.18|113.38|116.14|113.34|116.18|113.38|116.14|113.34|0
1642568680000|2022-01-19 05:04:40|116.09|113.29|116.09|113.29|116.18|113.38|116.09|113.29|0
1642568690000|2022-01-19 05:04:50|116|113.2|116.18|113.38|116.18|113.38|116|113.2|0
1642568700000|2022-01-19 05:05:00|116.14|113.34|116.09|113.29|116.14|113.34|116.09|113.29|0
1642568710000|2022-01-19 05:05:10|116.18|113.38|116.27|113.47|116.27|113.47|116.18|113.38|0
1642568720000|2022-01-19 05:05:20|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1642568730000|2022-01-19 05:05:30|116.45|113.65|116.54|113.74|116.54|113.74|116.45|113.65|0
1642568740000|2022-01-19 05:05:40|116.63|113.83|116.54|113.74|116.63|113.83|116.54|113.74|0
1642568750000|2022-01-19 05:05:50|116.63|113.83|116.49|113.69|116.63|113.83|116.49|113.69|0
1642568760000|2022-01-19 05:06:00|116.54|113.74|116.54|113.74|116.63|113.83|116.54|113.74|0
1642568770000|2022-01-19 05:06:10|116.58|113.78|116.54|113.74|116.63|113.83|116.54|113.74|0
1642568780000|2022-01-19 05:06:20|116.58|113.78|116.63|113.83|116.63|113.83|116.58|113.78|0
1642568790000|2022-01-19 05:06:30|116.67|113.87|116.63|113.83|116.67|113.87|116.63|113.83|0
1642568800000|2022-01-19 05:06:40|116.54|113.74|116.45|113.65|116.54|113.74|116.45|113.65|0
1642568810000|2022-01-19 05:06:50|116.63|113.83|116.54|113.74|116.63|113.83|116.45|113.65|0
1642568820000|2022-01-19 05:07:00|116.63|113.83|116.54|113.74|116.63|113.83|116.54|113.74|0
1642568830000|2022-01-19 05:07:10|116.72|113.92|116.72|113.92|116.81|114.01|116.72|113.92|0
1642568840000|2022-01-19 05:07:20|116.76|113.96|116.72|113.92|116.76|113.96|116.72|113.92|0
1642568850000|2022-01-19 05:07:30|116.58|113.78|116.54|113.74|116.58|113.78|116.54|113.74|0
1642568860000|2022-01-19 05:07:40|116.63|113.83|116.54|113.74|116.63|113.83|116.54|113.74|0
1642568870000|2022-01-19 05:07:50|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1642568880000|2022-01-19 05:08:00|116.4|113.6|116.49|113.69|116.49|113.69|116.4|113.6|0
1642568890000|2022-01-19 05:08:10|116.45|113.65|116.27|113.47|116.45|113.65|116.22|113.42|0
1642568900000|2022-01-19 05:08:20|116.18|113.38|116.22|113.42|116.27|113.47|116.18|113.38|0
1642568910000|2022-01-19 05:08:30|116.27|113.47|116.27|113.47|116.27|113.47|116.22|113.42|0
1642568920000|2022-01-19 05:08:40|116.18|113.38|116.18|113.38|116.18|113.38|116.13|113.33|0
1642568930000|2022-01-19 05:08:50|116|113.2|115.91|113.11|116|113.2|115.91|113.11|0
1642568940000|2022-01-19 05:09:00|116|113.2|116.09|113.29|116.09|113.29|116|113.2|0
1642568950000|2022-01-19 05:09:10|116|113.2|116.18|113.38|116.18|113.38|116|113.2|0
1642568960000|2022-01-19 05:09:20|116.13|113.33|116.22|113.42|116.22|113.42|116.13|113.33|0
1642568970000|2022-01-19 05:09:30|116.27|113.47|116.22|113.42|116.36|113.56|116.22|113.42|0
1642568980000|2022-01-19 05:09:40|116.18|113.38|116.36|113.56|116.36|113.56|116.18|113.38|0
1642568990000|2022-01-19 05:09:50|116.31|113.51|116.36|113.56|116.36|113.56|116.31|113.51|0
1642569000000|2022-01-19 05:10:00|116.31|113.51|116.36|113.56|116.45|113.65|116.31|113.51|0
1642569010000|2022-01-19 05:10:10|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1642569020000|2022-01-19 05:10:20|116.49|113.69|116.45|113.65|116.49|113.69|116.36|113.56|0
1642569030000|2022-01-19 05:10:30|116.36|113.56|116.31|113.51|116.36|113.56|116.31|113.51|0
1642569040000|2022-01-19 05:10:40|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1642569050000|2022-01-19 05:10:50|116.4|113.6|116.27|113.47|116.45|113.65|116.27|113.47|0
1642569070000|2022-01-19 05:11:10|116.36|113.56|116.09|113.29|116.36|113.56|116.09|113.29|0
1642569080000|2022-01-19 05:11:20|116|113.2|116.18|113.38|116.18|113.38|116|113.2|0
1642569090000|2022-01-19 05:11:30|116.09|113.29|116|113.2|116.09|113.29|116|113.2|0
1642569100000|2022-01-19 05:11:40|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1642569110000|2022-01-19 05:11:50|116|113.2|115.91|113.11|116|113.2|115.91|113.11|0
1642569120000|2022-01-19 05:12:00|116|113.2|115.82|113.02|116|113.2|115.82|113.02|0
1642569130000|2022-01-19 05:12:10|115.64|112.84|115.55|112.75|115.64|112.84|115.55|112.75|0
1642569140000|2022-01-19 05:12:20|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1642569150000|2022-01-19 05:12:30|115.55|112.75|115.64|112.84|115.64|112.84|115.55|112.75|0
1642569160000|2022-01-19 05:12:40|115.55|112.75|115.64|112.84|115.64|112.84|115.55|112.75|0
1642569170000|2022-01-19 05:12:50|115.55|112.75|115.73|112.93|115.73|112.93|115.55|112.75|0
1642569180000|2022-01-19 05:13:00|115.82|113.02|115.82|113.02|115.82|113.02|115.82|113.02|0
1642569190000|2022-01-19 05:13:10|115.86|113.06|115.91|113.11|115.91|113.11|115.82|113.02|0
1642569200000|2022-01-19 05:13:20|115.82|113.02|116|113.2|116|113.2|115.82|113.02|0
1642569210000|2022-01-19 05:13:30|116.09|113.29|116.18|113.38|116.18|113.38|116.09|113.29|0
1642569220000|2022-01-19 05:13:40|116.09|113.29|116.27|113.47|116.27|113.47|116.09|113.29|0
1642569230000|2022-01-19 05:13:50|116.18|113.38|116.22|113.42|116.22|113.42|116.09|113.29|0
1642569240000|2022-01-19 05:14:00|116.36|113.56|116.4|113.6|116.4|113.6|116.31|113.51|0
1642569250000|2022-01-19 05:14:10|116.36|113.56|116.45|113.65|116.45|113.65|116.36|113.56|0
1642569260000|2022-01-19 05:14:20|116.4|113.6|116.81|114.01|116.81|114.01|116.4|113.6|0
1642569270000|2022-01-19 05:14:30|116.76|113.96|116.72|113.92|116.76|113.96|116.72|113.92|0
1642569300000|2022-01-19 05:15:00|116.76|113.96|116.63|113.83|116.76|113.96|116.63|113.83|0
1642569310000|2022-01-19 05:15:10|116.58|113.78|116.72|113.92|116.72|113.92|116.58|113.78|0
1642569330000|2022-01-19 05:15:30|116.67|113.87|116.63|113.83|116.67|113.87|116.63|113.83|0
1642569340000|2022-01-19 05:15:40|116.72|113.92|116.81|114.01|116.81|114.01|116.72|113.92|0
1642569350000|2022-01-19 05:15:50|116.72|113.92|116.45|113.65|116.72|113.92|116.45|113.65|0
1642569360000|2022-01-19 05:16:00|116.4|113.6|116.63|113.83|116.63|113.83|116.4|113.6|0
1642569370000|2022-01-19 05:16:10|116.54|113.74|116.54|113.74|116.63|113.83|116.54|113.74|0
1642569380000|2022-01-19 05:16:20|116.45|113.65|116.49|113.69|116.49|113.69|116.36|113.56|0
1642569390000|2022-01-19 05:16:30|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1642569400000|2022-01-19 05:16:40|116.72|113.92|116.63|113.83|116.72|113.92|116.63|113.83|0
1642569410000|2022-01-19 05:16:50|116.67|113.87|116.49|113.69|116.67|113.87|116.49|113.69|0
1642569420000|2022-01-19 05:17:00|116.54|113.74|116.58|113.78|116.58|113.78|116.54|113.74|0
1642569430000|2022-01-19 05:17:10|116.54|113.74|116.45|113.65|116.54|113.74|116.45|113.65|0
1642569440000|2022-01-19 05:17:20|116.4|113.6|116.36|113.56|116.45|113.65|116.36|113.56|0
1642569450000|2022-01-19 05:17:30|116.27|113.47|116.36|113.56|116.36|113.56|116.27|113.47|0
1642569460000|2022-01-19 05:17:40|116.27|113.47|116.36|113.56|116.49|113.69|116.27|113.47|0
1642569480000|2022-01-19 05:18:00|116.27|113.47|116.18|113.38|116.27|113.47|116.18|113.38|0
1642569490000|2022-01-19 05:18:10|116.09|113.29|116.09|113.29|116.09|113.29|116.09|113.29|0
1642569500000|2022-01-19 05:18:20|116.13|113.33|116.18|113.38|116.22|113.42|116.13|113.33|0
1642569510000|2022-01-19 05:18:30|116.22|113.42|116.09|113.29|116.22|113.42|116.09|113.29|0
1642569520000|2022-01-19 05:18:40|116.13|113.33|116.09|113.29|116.13|113.33|116.09|113.29|0
1642569540000|2022-01-19 05:19:00|116.13|113.33|116.18|113.38|116.18|113.38|116.13|113.33|0
1642569550000|2022-01-19 05:19:10|116.13|113.33|116.18|113.38|116.18|113.38|116.13|113.33|0
1642569560000|2022-01-19 05:19:20|116.09|113.29|116.27|113.47|116.27|113.47|116.09|113.29|0
1642569570000|2022-01-19 05:19:30|116.18|113.38|116.27|113.47|116.27|113.47|116.18|113.38|0
1642569580000|2022-01-19 05:19:40|116.22|113.42|116.22|113.42|116.22|113.42|116.22|113.42|0
1642569590000|2022-01-19 05:19:50|116.27|113.47|116.18|113.38|116.27|113.47|116.18|113.38|0
1642569600000|2022-01-19 05:20:00|116.09|113.29|116.04|113.24|116.09|113.29|116|113.2|0
1642569610000|2022-01-19 05:20:10|116|113.2|116|113.2|116|113.2|116|113.2|0
1642569620000|2022-01-19 05:20:20|115.91|113.11|115.95|113.15|115.95|113.15|115.91|113.11|0
1642569630000|2022-01-19 05:20:30|116|113.2|116|113.2|116|113.2|115.95|113.15|0
1642569650000|2022-01-19 05:20:50|115.91|113.11|116|113.2|116|113.2|115.91|113.11|0
1642569660000|2022-01-19 05:21:00|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1642569670000|2022-01-19 05:21:10|115.82|113.02|115.82|113.02|115.82|113.02|115.73|112.93|0
1642569680000|2022-01-19 05:21:20|115.73|112.93|115.73|112.93|115.73|112.93|115.64|112.84|0
1642569690000|2022-01-19 05:21:30|115.82|113.02|115.82|113.02|115.82|113.02|115.82|113.02|0
1642569700000|2022-01-19 05:21:40|115.64|112.84|115.42|112.62|115.64|112.84|115.42|112.62|0
1642569710000|2022-01-19 05:21:50|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1642569720000|2022-01-19 05:22:00|115.41|112.61|115.46|112.66|115.46|112.66|115.37|112.57|0
1642569740000|2022-01-19 05:22:20|115.37|112.57|115.11|112.31|115.37|112.57|115.02|112.22|0
1642569750000|2022-01-19 05:22:30|115.19|112.39|115.24|112.44|115.28|112.48|115.19|112.39|0
1642569760000|2022-01-19 05:22:40|115.19|112.39|115.28|112.48|115.28|112.48|115.19|112.39|0
1642569770000|2022-01-19 05:22:50|115.37|112.57|115.46|112.66|115.46|112.66|115.37|112.57|0
1642569780000|2022-01-19 05:23:00|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1642569790000|2022-01-19 05:23:10|115.5|112.7|115.5|112.7|115.55|112.75|115.5|112.7|0
1642569800000|2022-01-19 05:23:20|115.55|112.75|115.64|112.84|115.64|112.84|115.55|112.75|0
1642569810000|2022-01-19 05:23:30|115.68|112.88|115.73|112.93|115.73|112.93|115.68|112.88|0
1642569820000|2022-01-19 05:23:40|115.64|112.84|115.64|112.84|115.64|112.84|115.59|112.79|0
1642569830000|2022-01-19 05:23:50|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1642569840000|2022-01-19 05:24:00|115.59|112.79|115.59|112.79|115.59|112.79|115.59|112.79|0
1642569850000|2022-01-19 05:24:10|115.64|112.84|115.91|113.11|115.91|113.11|115.64|112.84|0
1642569860000|2022-01-19 05:24:20|116|113.2|115.82|113.02|116|113.2|115.82|113.02|0
1642569880000|2022-01-19 05:24:40|115.77|112.97|115.73|112.93|115.77|112.97|115.73|112.93|0
1642569890000|2022-01-19 05:24:50|115.55|112.75|115.46|112.66|115.55|112.75|115.46|112.66|0
1642569900000|2022-01-19 05:25:00|115.37|112.57|115.55|112.75|115.55|112.75|115.37|112.57|0
1642569910000|2022-01-19 05:25:10|115.59|112.79|115.59|112.79|115.59|112.79|115.55|112.75|0
1642569920000|2022-01-19 05:25:20|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1642569930000|2022-01-19 05:25:30|115.55|112.75|115.64|112.84|115.64|112.84|115.55|112.75|0
1642569940000|2022-01-19 05:25:40|115.73|112.93|115.73|112.93|115.73|112.93|115.64|112.84|0
1642569950000|2022-01-19 05:25:50|115.82|113.02|115.59|112.79|115.82|113.02|115.55|112.75|0
1642569960000|2022-01-19 05:26:00|115.64|112.84|115.64|112.84|115.64|112.84|115.55|112.75|0
1642569970000|2022-01-19 05:26:10|115.59|112.79|115.64|112.84|115.64|112.84|115.59|112.79|0
1642569980000|2022-01-19 05:26:20|115.55|112.75|115.46|112.66|115.55|112.75|115.46|112.66|0
1642569990000|2022-01-19 05:26:30|115.41|112.61|115.5|112.7|115.5|112.7|115.41|112.61|0
1642570000000|2022-01-19 05:26:40|115.46|112.66|115.64|112.84|115.64|112.84|115.46|112.66|0
1642570010000|2022-01-19 05:26:50|115.55|112.75|115.46|112.66|115.55|112.75|115.46|112.66|0
1642570020000|2022-01-19 05:27:00|115.37|112.57|115.37|112.57|115.46|112.66|115.37|112.57|0
1642570030000|2022-01-19 05:27:10|115.41|112.61|115.37|112.57|115.41|112.61|115.37|112.57|0
1642570040000|2022-01-19 05:27:20|115.41|112.61|115.46|112.66|115.46|112.66|115.41|112.61|0
1642570050000|2022-01-19 05:27:30|115.55|112.75|115.37|112.57|115.55|112.75|115.37|112.57|0
1642570060000|2022-01-19 05:27:40|115.46|112.66|115.55|112.75|115.55|112.75|115.46|112.66|0
1642570070000|2022-01-19 05:27:50|115.5|112.7|115.46|112.66|115.5|112.7|115.46|112.66|0
1642570080000|2022-01-19 05:28:00|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1642570090000|2022-01-19 05:28:10|115.28|112.48|115.1|112.3|115.28|112.48|115.1|112.3|0
1642570100000|2022-01-19 05:28:20|115.06|112.26|115.06|112.26|115.06|112.26|115.06|112.26|0
1642570110000|2022-01-19 05:28:30|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1642570120000|2022-01-19 05:28:40|115.06|112.26|115.06|112.26|115.06|112.26|115.06|112.26|0
1642570130000|2022-01-19 05:28:50|115.01|112.21|115.19|112.39|115.19|112.39|115.01|112.21|0
1642570140000|2022-01-19 05:29:00|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1642570150000|2022-01-19 05:29:10|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1642570160000|2022-01-19 05:29:20|115.19|112.39|115.28|112.48|115.28|112.48|115.19|112.39|0
1642570170000|2022-01-19 05:29:30|115.23|112.43|115.1|112.3|115.23|112.43|115.1|112.3|0
1642570180000|2022-01-19 05:29:40|115.01|112.21|114.97|112.17|115.01|112.21|114.97|112.17|0
1642570190000|2022-01-19 05:29:50|114.92|112.12|115.1|112.3|115.1|112.3|114.92|112.12|0
1642570200000|2022-01-19 05:30:00|115.19|112.39|115.1|112.3|115.19|112.39|115.1|112.3|0
1642570210000|2022-01-19 05:30:10|115.37|112.57|115.73|112.93|115.73|112.93|115.37|112.57|0
1642570220000|2022-01-19 05:30:20|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1642570230000|2022-01-19 05:30:30|115.99|113.19|115.77|112.97|115.99|113.19|115.77|112.97|0
1642570240000|2022-01-19 05:30:40|115.81|113.01|115.77|112.97|115.81|113.01|115.73|112.93|0
1642570250000|2022-01-19 05:30:50|115.73|112.93|115.64|112.84|115.73|112.93|115.64|112.84|0
1642570260000|2022-01-19 05:31:00|115.72|112.92|115.64|112.84|115.72|112.92|115.64|112.84|0
1642570270000|2022-01-19 05:31:10|115.72|112.92|115.72|112.92|115.72|112.92|115.55|112.75|0
1642570280000|2022-01-19 05:31:20|115.81|113.01|115.9|113.1|115.9|113.1|115.77|112.97|0
1642570290000|2022-01-19 05:31:30|115.99|113.19|115.9|113.1|115.99|113.19|115.9|113.1|0
1642570300000|2022-01-19 05:31:40|115.81|113.01|115.64|112.84|115.81|113.01|115.64|112.84|0
1642570310000|2022-01-19 05:31:50|115.55|112.75|115.72|112.92|115.72|112.92|115.55|112.75|0
1642570320000|2022-01-19 05:32:00|115.68|112.88|115.68|112.88|115.68|112.88|115.59|112.79|0
1642570330000|2022-01-19 05:32:10|115.72|112.92|115.77|112.97|115.77|112.97|115.72|112.92|0
1642570340000|2022-01-19 05:32:20|115.81|113.01|115.9|113.1|115.9|113.1|115.77|112.97|0
1642570350000|2022-01-19 05:32:30|115.81|113.01|115.72|112.92|115.81|113.01|115.72|112.92|0
1642570360000|2022-01-19 05:32:40|115.81|113.01|115.9|113.1|115.9|113.1|115.81|113.01|0
1642570370000|2022-01-19 05:32:50|115.81|113.01|115.81|113.01|115.86|113.06|115.81|113.01|0
1642570380000|2022-01-19 05:33:00|115.72|112.92|115.77|112.97|115.77|112.97|115.72|112.92|0
1642570390000|2022-01-19 05:33:10|115.72|112.92|115.68|112.88|115.72|112.92|115.63|112.83|0
1642570400000|2022-01-19 05:33:20|115.72|112.92|115.72|112.92|115.72|112.92|115.68|112.88|0
1642570410000|2022-01-19 05:33:30|115.68|112.88|115.46|112.66|115.68|112.88|115.46|112.66|0
1642570420000|2022-01-19 05:33:40|115.55|112.75|115.46|112.66|115.55|112.75|115.46|112.66|0
1642570430000|2022-01-19 05:33:50|115.41|112.61|115.41|112.61|115.41|112.61|115.37|112.57|0
1642570440000|2022-01-19 05:34:00|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1642570450000|2022-01-19 05:34:10|115.32|112.52|115.19|112.39|115.32|112.52|115.19|112.39|0
1642570460000|2022-01-19 05:34:20|115.37|112.57|115.46|112.66|115.46|112.66|115.37|112.57|0
1642570470000|2022-01-19 05:34:30|115.37|112.57|115.46|112.66|115.46|112.66|115.32|112.52|0
1642570480000|2022-01-19 05:34:40|115.37|112.57|115.19|112.39|115.37|112.57|115.19|112.39|0
1642570490000|2022-01-19 05:34:50|115.28|112.48|115.14|112.34|115.28|112.48|115.14|112.34|0
1642570500000|2022-01-19 05:35:00|115.1|112.3|115.1|112.3|115.1|112.3|115.01|112.21|0
1642570510000|2022-01-19 05:35:10|115.19|112.39|115.28|112.48|115.28|112.48|115.19|112.39|0
1642570520000|2022-01-19 05:35:20|115.19|112.39|115.32|112.52|115.32|112.52|115.19|112.39|0
1642570530000|2022-01-19 05:35:30|115.37|112.57|115.37|112.57|115.37|112.57|115.28|112.48|0
1642570540000|2022-01-19 05:35:40|115.46|112.66|115.41|112.61|115.46|112.66|115.37|112.57|0
1642570550000|2022-01-19 05:35:50|115.37|112.57|115.32|112.52|115.37|112.57|115.32|112.52|0
1642570560000|2022-01-19 05:36:00|115.28|112.48|115.54|112.74|115.54|112.74|115.28|112.48|0
1642570570000|2022-01-19 05:36:10|115.41|112.61|115.41|112.61|115.41|112.61|115.37|112.57|0
1642570580000|2022-01-19 05:36:20|115.37|112.57|115.28|112.48|115.37|112.57|115.28|112.48|0
1642570590000|2022-01-19 05:36:30|115.23|112.43|115.28|112.48|115.28|112.48|115.23|112.43|0
1642570610000|2022-01-19 05:36:50|115.37|112.57|115.28|112.48|115.37|112.57|115.28|112.48|0
1642570620000|2022-01-19 05:37:00|115.32|112.52|115.45|112.65|115.45|112.65|115.32|112.52|0
1642570630000|2022-01-19 05:37:10|115.41|112.61|115.45|112.65|115.45|112.65|115.41|112.61|0
1642570640000|2022-01-19 05:37:20|115.41|112.61|115.81|113.01|115.81|113.01|115.41|112.61|0
1642570650000|2022-01-19 05:37:30|115.76|112.96|115.72|112.92|115.76|112.96|115.63|112.83|0
1642570660000|2022-01-19 05:37:40|115.9|113.1|115.99|113.19|115.99|113.19|115.9|113.1|0
1642570670000|2022-01-19 05:37:50|116.26|113.46|116.26|113.46|116.26|113.46|116.21|113.41|0
1642570680000|2022-01-19 05:38:00|116.3|113.5|116.35|113.55|116.35|113.55|116.3|113.5|0
1642570690000|2022-01-19 05:38:10|116.17|113.37|116.17|113.37|116.17|113.37|116.17|113.37|0
1642570700000|2022-01-19 05:38:20|116.12|113.32|115.81|113.01|116.12|113.32|115.81|113.01|0
1642570710000|2022-01-19 05:38:30|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1642570720000|2022-01-19 05:38:40|115.68|112.88|115.63|112.83|115.68|112.88|115.63|112.83|0
1642570730000|2022-01-19 05:38:50|115.59|112.79|115.54|112.74|115.63|112.83|115.54|112.74|0
1642570740000|2022-01-19 05:39:00|115.63|112.83|115.63|112.83|115.63|112.83|115.63|112.83|0
1642570750000|2022-01-19 05:39:10|115.67|112.87|115.63|112.83|115.72|112.92|115.63|112.83|0
1642570760000|2022-01-19 05:39:20|115.72|112.92|115.63|112.83|115.72|112.92|115.63|112.83|0
1642570770000|2022-01-19 05:39:30|115.67|112.87|115.81|113.01|115.81|113.01|115.63|112.83|0
1642570780000|2022-01-19 05:39:40|115.72|112.92|115.76|112.96|115.81|113.01|115.72|112.92|0
1642570790000|2022-01-19 05:39:50|115.72|112.92|115.81|113.01|115.81|113.01|115.72|112.92|0
1642570800000|2022-01-19 05:40:00|115.72|112.92|115.72|112.92|115.81|113.01|115.72|112.92|0
1642570810000|2022-01-19 05:40:10|115.63|112.83|115.54|112.74|115.63|112.83|115.54|112.74|0
1642570820000|2022-01-19 05:40:20|115.63|112.83|115.63|112.83|115.63|112.83|115.63|112.83|0
1642570830000|2022-01-19 05:40:30|115.54|112.74|115.63|112.83|115.67|112.87|115.54|112.74|0
1642570840000|2022-01-19 05:40:40|115.59|112.79|115.59|112.79|115.59|112.79|115.59|112.79|0
1642570850000|2022-01-19 05:40:50|115.54|112.74|115.54|112.74|115.54|112.74|115.54|112.74|0
1642570860000|2022-01-19 05:41:00|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1642570870000|2022-01-19 05:41:10|115.54|112.74|115.5|112.7|115.54|112.74|115.45|112.65|0
1642570880000|2022-01-19 05:41:20|115.45|112.65|115.36|112.56|115.45|112.65|115.36|112.56|0
1642570890000|2022-01-19 05:41:30|115.45|112.65|115.32|112.52|115.45|112.65|115.32|112.52|0
1642570900000|2022-01-19 05:41:40|115.27|112.47|115.36|112.56|115.36|112.56|115.23|112.43|0
1642570910000|2022-01-19 05:41:50|115.19|112.39|115.1|112.3|115.19|112.39|115.1|112.3|0
1642570920000|2022-01-19 05:42:00|115.19|112.39|115.27|112.47|115.27|112.47|115.19|112.39|0
1642570930000|2022-01-19 05:42:10|115.19|112.39|115.1|112.3|115.19|112.39|115.1|112.3|0
1642570940000|2022-01-19 05:42:20|115.01|112.21|115.19|112.39|115.19|112.39|115.01|112.21|0
1642570950000|2022-01-19 05:42:30|115.14|112.34|115.19|112.39|115.19|112.39|115.14|112.34|0
1642570960000|2022-01-19 05:42:40|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1642570970000|2022-01-19 05:42:50|115.1|112.3|115.27|112.47|115.27|112.47|115.1|112.3|0
1642570980000|2022-01-19 05:43:00|115.19|112.39|115.19|112.39|115.23|112.43|115.19|112.39|0
1642570990000|2022-01-19 05:43:10|115.18|112.38|115.18|112.38|115.23|112.43|115.18|112.38|0
1642571000000|2022-01-19 05:43:20|115.27|112.47|115.14|112.34|115.27|112.47|115.14|112.34|0
1642571010000|2022-01-19 05:43:30|115.18|112.38|115.27|112.47|115.27|112.47|115.18|112.38|0
1642571020000|2022-01-19 05:43:40|115.18|112.38|115.27|112.47|115.27|112.47|115.18|112.38|0
1642571030000|2022-01-19 05:43:50|115.18|112.38|115.1|112.3|115.18|112.38|115.1|112.3|0
1642571040000|2022-01-19 05:44:00|115.14|112.34|115.1|112.3|115.23|112.43|115.1|112.3|0
1642571050000|2022-01-19 05:44:10|115.18|112.38|115.23|112.43|115.27|112.47|115.18|112.38|0
1642571060000|2022-01-19 05:44:20|115.18|112.38|115.1|112.3|115.18|112.38|115.1|112.3|0
1642571070000|2022-01-19 05:44:30|115.05|112.25|115.05|112.25|115.1|112.3|115.05|112.25|0
1642571080000|2022-01-19 05:44:40|115.1|112.3|115.01|112.21|115.1|112.3|115.01|112.21|0
1642571090000|2022-01-19 05:44:50|114.96|112.16|115.01|112.21|115.01|112.21|114.96|112.16|0
1642571100000|2022-01-19 05:45:00|114.96|112.16|115.1|112.3|115.1|112.3|114.96|112.16|0
1642571110000|2022-01-19 05:45:10|115.18|112.38|115.1|112.3|115.18|112.38|115.1|112.3|0
1642571120000|2022-01-19 05:45:20|115.18|112.38|115.1|112.3|115.18|112.38|115.1|112.3|0
1642571130000|2022-01-19 05:45:30|115.05|112.25|114.92|112.12|115.05|112.25|114.92|112.12|0
1642571150000|2022-01-19 05:45:50|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1642571160000|2022-01-19 05:46:00|115.18|112.38|115.18|112.38|115.18|112.38|115.18|112.38|0
1642571180000|2022-01-19 05:46:20|115.14|112.34|115.18|112.38|115.18|112.38|115.14|112.34|0
1642571190000|2022-01-19 05:46:30|115.14|112.34|115.09|112.29|115.14|112.34|115.09|112.29|0
1642571200000|2022-01-19 05:46:40|115.14|112.34|115.18|112.38|115.18|112.38|115.14|112.34|0
1642571210000|2022-01-19 05:46:50|115.27|112.47|115.18|112.38|115.27|112.47|115.18|112.38|0
1642571220000|2022-01-19 05:47:00|115.14|112.34|115.14|112.34|115.18|112.38|115.14|112.34|0
1642571230000|2022-01-19 05:47:10|115.18|112.38|115.18|112.38|115.18|112.38|115.01|112.21|0
1642571240000|2022-01-19 05:47:20|115.14|112.34|115.09|112.29|115.14|112.34|115.09|112.29|0
1642571260000|2022-01-19 05:47:40|115.05|112.25|115.01|112.21|115.05|112.25|115.01|112.21|0
1642571270000|2022-01-19 05:47:50|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1642571280000|2022-01-19 05:48:00|115.01|112.21|115|112.2|115.01|112.21|115|112.2|0
1642571290000|2022-01-19 05:48:10|115.05|112.25|115.09|112.29|115.09|112.29|115.05|112.25|0
1642571300000|2022-01-19 05:48:20|115.14|112.34|115.09|112.29|115.14|112.34|115.09|112.29|0
1642571310000|2022-01-19 05:48:30|114.92|112.12|114.92|112.12|115|112.2|114.92|112.12|0
1642571320000|2022-01-19 05:48:40|114.96|112.16|114.92|112.12|115|112.2|114.92|112.12|0
1642571330000|2022-01-19 05:48:50|115|112.2|115|112.2|115|112.2|115|112.2|0
1642571340000|2022-01-19 05:49:00|114.92|112.12|114.92|112.12|114.96|112.16|114.92|112.12|0
1642571360000|2022-01-19 05:49:20|115|112.2|114.92|112.12|115|112.2|114.92|112.12|0
1642571400000|2022-01-19 05:50:00|115|112.2|115|112.2|115|112.2|115|112.2|0
1642571410000|2022-01-19 05:50:10|115.05|112.25|115|112.2|115.09|112.29|115|112.2|0
1642571420000|2022-01-19 05:50:20|114.96|112.16|114.92|112.12|114.96|112.16|114.92|112.12|0
1642571440000|2022-01-19 05:50:40|115.09|112.29|115.18|112.38|115.27|112.47|115.09|112.29|0
1642571450000|2022-01-19 05:50:50|115.27|112.47|115.18|112.38|115.27|112.47|115.18|112.38|0
1642571460000|2022-01-19 05:51:00|115.27|112.47|115.18|112.38|115.27|112.47|115.09|112.29|0
1642571470000|2022-01-19 05:51:10|115.27|112.47|115.36|112.56|115.36|112.56|115.27|112.47|0
1642571490000|2022-01-19 05:51:30|115.27|112.47|115.4|112.6|115.4|112.6|115.27|112.47|0
1642571500000|2022-01-19 05:51:40|115.31|112.51|115.45|112.65|115.45|112.65|115.31|112.51|0
1642571510000|2022-01-19 05:51:50|115.4|112.6|115.36|112.56|115.4|112.6|115.36|112.56|0
1642571520000|2022-01-19 05:52:00|115.27|112.47|115.27|112.47|115.27|112.47|115.18|112.38|0
1642571530000|2022-01-19 05:52:10|115.18|112.38|115.27|112.47|115.27|112.47|115.18|112.38|0
1642571550000|2022-01-19 05:52:30|115.36|112.56|115.36|112.56|115.36|112.56|115.36|112.56|0
1642571560000|2022-01-19 05:52:40|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1642571570000|2022-01-19 05:52:50|115.54|112.74|115.54|112.74|115.54|112.74|115.54|112.74|0
1642571580000|2022-01-19 05:53:00|115.45|112.65|115.49|112.69|115.54|112.74|115.45|112.65|0
1642571590000|2022-01-19 05:53:10|115.54|112.74|115.49|112.69|115.54|112.74|115.45|112.65|0
1642571600000|2022-01-19 05:53:20|115.72|112.92|115.72|112.92|115.72|112.92|115.63|112.83|0
1642571610000|2022-01-19 05:53:30|115.76|112.96|115.8|113|115.8|113|115.76|112.96|0
1642571620000|2022-01-19 05:53:40|115.72|112.92|115.8|113|115.8|113|115.72|112.92|0
1642571630000|2022-01-19 05:53:50|115.76|112.96|116.16|113.36|116.16|113.36|115.76|112.96|0
1642571640000|2022-01-19 05:54:00|116.07|113.27|116.16|113.36|116.16|113.36|116.07|113.27|0
1642571650000|2022-01-19 05:54:10|116.25|113.45|115.98|113.18|116.25|113.45|115.98|113.18|0
1642571660000|2022-01-19 05:54:20|115.89|113.09|115.85|113.05|115.89|113.09|115.8|113|0
1642571670000|2022-01-19 05:54:30|115.89|113.09|115.89|113.09|115.89|113.09|115.89|113.09|0
1642571680000|2022-01-19 05:54:40|115.8|113|115.89|113.09|115.89|113.09|115.8|113|0
1642571690000|2022-01-19 05:54:50|115.8|113|115.8|113|115.85|113.05|115.8|113|0
1642571700000|2022-01-19 05:55:00|115.89|113.09|115.54|112.74|115.89|113.09|115.54|112.74|0
1642571710000|2022-01-19 05:55:10|115.49|112.69|115.63|112.83|115.63|112.83|115.49|112.69|0
1642571740000|2022-01-19 05:55:40|115.62|112.82|115.36|112.56|115.62|112.82|115.36|112.56|0
1642571750000|2022-01-19 05:55:50|115.27|112.47|115.36|112.56|115.36|112.56|115.27|112.47|0
1642571760000|2022-01-19 05:56:00|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1642571770000|2022-01-19 05:56:10|115.54|112.74|115.45|112.65|115.54|112.74|115.45|112.65|0
1642571780000|2022-01-19 05:56:20|115.54|112.74|115.45|112.65|115.54|112.74|115.45|112.65|0
1642571790000|2022-01-19 05:56:30|115.49|112.69|115.49|112.69|115.54|112.74|115.49|112.69|0
1642571800000|2022-01-19 05:56:40|115.54|112.74|115.45|112.65|115.54|112.74|115.45|112.65|0
1642571810000|2022-01-19 05:56:50|115.49|112.69|115.54|112.74|115.54|112.74|115.49|112.69|0
1642571820000|2022-01-19 05:57:00|115.62|112.82|115.71|112.91|115.71|112.91|115.62|112.82|0
1642571830000|2022-01-19 05:57:10|115.8|113|115.93|113.13|115.98|113.18|115.8|113|0
1642571840000|2022-01-19 05:57:20|115.98|113.18|115.98|113.18|115.98|113.18|115.98|113.18|0
1642571850000|2022-01-19 05:57:30|116.07|113.27|115.98|113.18|116.07|113.27|115.98|113.18|0
1642571870000|2022-01-19 05:57:50|116.02|113.22|116.02|113.22|116.02|113.22|116.02|113.22|0
1642571880000|2022-01-19 05:58:00|116.07|113.27|116.16|113.36|116.16|113.36|116.07|113.27|0
1642571890000|2022-01-19 05:58:10|116.07|113.27|116.02|113.22|116.07|113.27|115.98|113.18|0
1642571900000|2022-01-19 05:58:20|115.98|113.18|116.02|113.22|116.02|113.22|115.98|113.18|0
1642571910000|2022-01-19 05:58:30|115.98|113.18|115.93|113.13|115.98|113.18|115.89|113.09|0
1642571920000|2022-01-19 05:58:40|115.89|113.09|115.89|113.09|115.89|113.09|115.85|113.05|0
1642571930000|2022-01-19 05:58:50|115.98|113.18|116.07|113.27|116.07|113.27|115.98|113.18|0
1642571940000|2022-01-19 05:59:00|116.16|113.36|116.07|113.27|116.16|113.36|116.07|113.27|0
1642571950000|2022-01-19 05:59:10|116.16|113.36|116.07|113.27|116.16|113.36|116.07|113.27|0
1642571960000|2022-01-19 05:59:20|116.16|113.36|116.07|113.27|116.16|113.36|116.07|113.27|0
1642571970000|2022-01-19 05:59:30|116.16|113.36|116.29|113.49|116.29|113.49|116.16|113.36|0
1642571980000|2022-01-19 05:59:40|116.43|113.63|116.52|113.72|116.52|113.72|116.43|113.63|0
1642571990000|2022-01-19 05:59:50|116.43|113.63|116.34|113.54|116.52|113.72|116.34|113.54|0
1642572000000|2022-01-19 06:00:00|116.43|113.63|116.65|113.85|116.65|113.85|116.34|113.54|0
1642572010000|2022-01-19 06:00:10|116.7|113.9|116.52|113.72|116.7|113.9|116.52|113.72|0
1642572020000|2022-01-19 06:00:20|116.61|113.81|117.06|114.26|117.06|114.26|116.61|113.81|0
1642572030000|2022-01-19 06:00:30|117.1|114.3|116.92|114.12|117.1|114.3|116.92|114.12|0
1642572040000|2022-01-19 06:00:40|116.83|114.03|116.56|113.76|116.83|114.03|116.56|113.76|0
1642572050000|2022-01-19 06:00:50|116.52|113.72|116.61|113.81|116.61|113.81|116.52|113.72|0
1642572060000|2022-01-19 06:01:00|116.56|113.76|116.61|113.81|116.61|113.81|116.56|113.76|0
1642572070000|2022-01-19 06:01:10|116.47|113.67|116.43|113.63|116.47|113.67|116.43|113.63|0
1642572080000|2022-01-19 06:01:20|116.34|113.54|116.47|113.67|116.47|113.67|116.34|113.54|0
1642572090000|2022-01-19 06:01:30|116.34|113.54|116.29|113.49|116.34|113.54|116.16|113.36|0
1642572100000|2022-01-19 06:01:40|116.43|113.63|116.2|113.4|116.43|113.63|116.16|113.36|0
1642572110000|2022-01-19 06:01:50|116.25|113.45|115.71|112.91|116.25|113.45|115.71|112.91|0
1642572120000|2022-01-19 06:02:00|115.8|113|115.71|112.91|115.8|113|115.71|112.91|0
1642572130000|2022-01-19 06:02:10|115.62|112.82|115.66|112.86|115.66|112.86|115.62|112.82|0
1642572140000|2022-01-19 06:02:20|115.44|112.64|115.35|112.55|115.44|112.64|115.35|112.55|0
1642572150000|2022-01-19 06:02:30|115.44|112.64|115.8|113|115.8|113|115.44|112.64|0
1642572160000|2022-01-19 06:02:40|115.71|112.91|116.07|113.27|116.07|113.27|115.71|112.91|0
1642572170000|2022-01-19 06:02:50|115.98|113.18|115.89|113.09|116.02|113.22|115.89|113.09|0
1642572180000|2022-01-19 06:03:00|116.07|113.27|116.16|113.36|116.16|113.36|116.07|113.27|0
1642572190000|2022-01-19 06:03:10|116.07|113.27|116.07|113.27|116.16|113.36|116.07|113.27|0
1642572200000|2022-01-19 06:03:20|116.16|113.36|116.07|113.27|116.16|113.36|116.07|113.27|0
1642572210000|2022-01-19 06:03:30|116.16|113.36|116.07|113.27|116.16|113.36|115.98|113.18|0
1642572220000|2022-01-19 06:03:40|116.16|113.36|116.34|113.54|116.34|113.54|116.16|113.36|0
1642572230000|2022-01-19 06:03:50|116.29|113.49|116.25|113.45|116.29|113.49|116.25|113.45|0
1642572240000|2022-01-19 06:04:00|116.29|113.49|116.65|113.85|116.65|113.85|116.29|113.49|0
1642572250000|2022-01-19 06:04:10|116.61|113.81|117.01|114.21|117.01|114.21|116.61|113.81|0
1642572260000|2022-01-19 06:04:20|117.05|114.25|117.05|114.25|117.23|114.43|117.05|114.25|0
1642572270000|2022-01-19 06:04:30|117.14|114.34|116.96|114.16|117.14|114.34|116.96|114.16|0
1642572280000|2022-01-19 06:04:40|116.87|114.07|116.96|114.16|117.01|114.21|116.87|114.07|0
1642572290000|2022-01-19 06:04:50|116.87|114.07|117.05|114.25|117.05|114.25|116.87|114.07|0
1642572300000|2022-01-19 06:05:00|116.96|114.16|117.05|114.25|117.05|114.25|116.96|114.16|0
1642572310000|2022-01-19 06:05:10|116.96|114.16|116.92|114.12|117.05|114.25|116.92|114.12|0
1642572320000|2022-01-19 06:05:20|116.87|114.07|116.96|114.16|116.96|114.16|116.87|114.07|0
1642572330000|2022-01-19 06:05:30|116.87|114.07|116.78|113.98|116.87|114.07|116.78|113.98|0
1642572340000|2022-01-19 06:05:40|116.87|114.07|116.96|114.16|116.96|114.16|116.87|114.07|0
1642572350000|2022-01-19 06:05:50|117.05|114.25|116.87|114.07|117.05|114.25|116.87|114.07|0
1642572360000|2022-01-19 06:06:00|116.92|114.12|117.05|114.25|117.05|114.25|116.87|114.07|0
1642572370000|2022-01-19 06:06:10|117.14|114.34|117.32|114.52|117.32|114.52|117.14|114.34|0
1642572380000|2022-01-19 06:06:20|117.41|114.61|117.37|114.57|117.41|114.61|117.32|114.52|0
1642572390000|2022-01-19 06:06:30|117.32|114.52|117.28|114.48|117.32|114.52|117.23|114.43|0
1642572400000|2022-01-19 06:06:40|117.37|114.57|117.32|114.52|117.41|114.61|117.32|114.52|0
1642572410000|2022-01-19 06:06:50|117.5|114.7|117.59|114.79|117.59|114.79|117.5|114.7|0
1642572420000|2022-01-19 06:07:00|117.68|114.88|117.95|115.15|117.95|115.15|117.68|114.88|0
1642572430000|2022-01-19 06:07:10|118.05|115.25|118.09|115.29|118.09|115.29|118.05|115.25|0
1642572440000|2022-01-19 06:07:20|118.05|115.25|117.68|114.88|118.05|115.25|117.68|114.88|0
1642572450000|2022-01-19 06:07:30|117.77|114.97|117.73|114.93|117.86|115.06|117.68|114.88|0
1642572460000|2022-01-19 06:07:40|117.32|114.52|117.23|114.43|117.41|114.61|117.23|114.43|0
1642572470000|2022-01-19 06:07:50|117.32|114.52|117.37|114.57|117.37|114.57|117.32|114.52|0
1642572480000|2022-01-19 06:08:00|117.32|114.52|117.59|114.79|117.59|114.79|117.32|114.52|0
1642572490000|2022-01-19 06:08:10|117.68|114.88|117.32|114.52|117.68|114.88|117.32|114.52|0
1642572500000|2022-01-19 06:08:20|117.23|114.43|116.33|113.53|117.23|114.43|116.1|113.3|0
1642572510000|2022-01-19 06:08:30|116.6|113.8|116.51|113.71|116.6|113.8|116.51|113.71|0
1642572520000|2022-01-19 06:08:40|116.46|113.66|116.46|113.66|116.51|113.71|116.46|113.66|0
1642572530000|2022-01-19 06:08:50|116.42|113.62|116.51|113.71|116.6|113.8|116.42|113.62|0
1642572540000|2022-01-19 06:09:00|116.42|113.62|116.51|113.71|116.6|113.8|116.42|113.62|0
1642572550000|2022-01-19 06:09:10|116.55|113.75|116.33|113.53|116.55|113.75|116.33|113.53|0
1642572560000|2022-01-19 06:09:20|116.37|113.57|116.37|113.57|116.37|113.57|116.37|113.57|0
1642572570000|2022-01-19 06:09:30|116.33|113.53|116.33|113.53|116.37|113.57|116.33|113.53|0
1642572580000|2022-01-19 06:09:40|116.28|113.48|116.24|113.44|116.28|113.48|116.24|113.44|0
1642572590000|2022-01-19 06:09:50|116.28|113.48|116.19|113.39|116.28|113.48|116.15|113.35|0
1642572600000|2022-01-19 06:10:00|116.15|113.35|116.33|113.53|116.33|113.53|116.15|113.35|0
1642572610000|2022-01-19 06:10:10|116.46|113.66|116.51|113.71|116.51|113.71|116.42|113.62|0
1642572620000|2022-01-19 06:10:20|116.42|113.62|116.51|113.71|116.6|113.8|116.42|113.62|0
1642572630000|2022-01-19 06:10:30|116.6|113.8|116.6|113.8|116.6|113.8|116.51|113.71|0
1642572640000|2022-01-19 06:10:40|116.51|113.71|116.69|113.89|116.69|113.89|116.51|113.71|0
1642572650000|2022-01-19 06:10:50|116.64|113.84|116.6|113.8|116.69|113.89|116.6|113.8|0
1642572660000|2022-01-19 06:11:00|116.69|113.89|116.64|113.84|116.69|113.89|116.6|113.8|0
1642572670000|2022-01-19 06:11:10|116.69|113.89|117.05|114.25|117.05|114.25|116.69|113.89|0
1642572680000|2022-01-19 06:11:20|117|114.2|116.96|114.16|117|114.2|116.96|114.16|0
1642572690000|2022-01-19 06:11:30|117.05|114.25|116.96|114.16|117.05|114.25|116.96|114.16|0
1642572700000|2022-01-19 06:11:40|116.87|114.07|116.87|114.07|116.87|114.07|116.87|114.07|0
1642572710000|2022-01-19 06:11:50|116.96|114.16|116.96|114.16|116.96|114.16|116.87|114.07|0
1642572720000|2022-01-19 06:12:00|116.87|114.07|116.64|113.84|116.87|114.07|116.64|113.84|0
1642572730000|2022-01-19 06:12:10|116.69|113.89|116.5|113.7|116.69|113.89|116.5|113.7|0
1642572740000|2022-01-19 06:12:20|116.42|113.62|116.46|113.66|116.46|113.66|116.41|113.61|0
1642572750000|2022-01-19 06:12:30|116.41|113.61|116.41|113.61|116.5|113.7|116.41|113.61|0
1642572760000|2022-01-19 06:12:40|116.28|113.48|116.32|113.52|116.5|113.7|116.24|113.44|0
1642572770000|2022-01-19 06:12:50|116.28|113.48|116.32|113.52|116.32|113.52|116.28|113.48|0
1642572780000|2022-01-19 06:13:00|116.37|113.57|116.46|113.66|116.5|113.7|116.37|113.57|0
1642572790000|2022-01-19 06:13:10|116.5|113.7|116.5|113.7|116.5|113.7|116.5|113.7|0
1642572810000|2022-01-19 06:13:30|116.59|113.79|116.59|113.79|116.59|113.79|116.5|113.7|0
1642572820000|2022-01-19 06:13:40|116.5|113.7|116.41|113.61|116.5|113.7|116.41|113.61|0
1642572830000|2022-01-19 06:13:50|116.46|113.66|116.46|113.66|116.46|113.66|116.46|113.66|0
1642572840000|2022-01-19 06:14:00|116.5|113.7|116.23|113.43|116.5|113.7|116.23|113.43|0
1642572850000|2022-01-19 06:14:10|116.32|113.52|116.41|113.61|116.41|113.61|116.32|113.52|0
1642572860000|2022-01-19 06:14:20|116.37|113.57|116.32|113.52|116.37|113.57|116.23|113.43|0
1642572870000|2022-01-19 06:14:30|116.23|113.43|116.32|113.52|116.32|113.52|116.23|113.43|0
1642572890000|2022-01-19 06:14:50|116.37|113.57|116.37|113.57|116.37|113.57|116.37|113.57|0
1642572900000|2022-01-19 06:15:00|116.32|113.52|116.68|113.88|116.68|113.88|116.32|113.52|0
1642572910000|2022-01-19 06:15:10|116.59|113.79|116.32|113.52|116.59|113.79|116.32|113.52|0
1642572920000|2022-01-19 06:15:20|116.41|113.61|116.41|113.61|116.41|113.61|116.32|113.52|0
1642572930000|2022-01-19 06:15:30|116.5|113.7|116.68|113.88|116.68|113.88|116.5|113.7|0
1642572940000|2022-01-19 06:15:40|116.59|113.79|116.64|113.84|116.68|113.88|116.59|113.79|0
1642572950000|2022-01-19 06:15:50|116.68|113.88|116.41|113.61|116.68|113.88|116.41|113.61|0
1642572960000|2022-01-19 06:16:00|116.32|113.52|116.23|113.43|116.32|113.52|116.23|113.43|0
1642572970000|2022-01-19 06:16:10|116.14|113.34|116.14|113.34|116.14|113.34|116.14|113.34|0
1642572980000|2022-01-19 06:16:20|116.05|113.25|116.01|113.21|116.05|113.25|115.96|113.16|0
1642572990000|2022-01-19 06:16:30|116.05|113.25|116.05|113.25|116.14|113.34|116.05|113.25|0
1642573000000|2022-01-19 06:16:40|116.14|113.34|116.05|113.25|116.14|113.34|116.05|113.25|0
1642573010000|2022-01-19 06:16:50|116.01|113.21|116.01|113.21|116.01|113.21|116.01|113.21|0
1642573020000|2022-01-19 06:17:00|116.05|113.25|116.28|113.48|116.28|113.48|116.05|113.25|0
1642573030000|2022-01-19 06:17:10|116.23|113.43|116.32|113.52|116.32|113.52|116.23|113.43|0
1642573040000|2022-01-19 06:17:20|116.41|113.61|116.37|113.57|116.41|113.61|116.32|113.52|0
1642573050000|2022-01-19 06:17:30|116.32|113.52|116.23|113.43|116.32|113.52|116.23|113.43|0
1642573060000|2022-01-19 06:17:40|116.32|113.52|116.32|113.52|116.37|113.57|116.32|113.52|0
1642573070000|2022-01-19 06:17:50|116.37|113.57|116.28|113.48|116.37|113.57|116.23|113.43|0
1642573080000|2022-01-19 06:18:00|116.32|113.52|116.41|113.61|116.5|113.7|116.32|113.52|0
1642573090000|2022-01-19 06:18:10|116.32|113.52|116.41|113.61|116.41|113.61|116.32|113.52|0
1642573100000|2022-01-19 06:18:20|116.5|113.7|116.5|113.7|116.5|113.7|116.46|113.66|0
1642573110000|2022-01-19 06:18:30|116.59|113.79|116.68|113.88|116.68|113.88|116.59|113.79|0
1642573140000|2022-01-19 06:19:00|116.64|113.84|116.68|113.88|116.68|113.88|116.64|113.84|0
1642573160000|2022-01-19 06:19:20|116.59|113.79|116.59|113.79|116.59|113.79|116.59|113.79|0
1642573170000|2022-01-19 06:19:30|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1642573180000|2022-01-19 06:19:40|116.59|113.79|116.59|113.79|116.59|113.79|116.59|113.79|0
1642573190000|2022-01-19 06:19:50|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1642573200000|2022-01-19 06:20:00|116.59|113.79|116.68|113.88|116.68|113.88|116.59|113.79|0
1642573210000|2022-01-19 06:20:10|116.95|114.15|117|114.2|117|114.2|116.95|114.15|0
1642573220000|2022-01-19 06:20:20|116.95|114.15|116.86|114.06|116.95|114.15|116.86|114.06|0
1642573230000|2022-01-19 06:20:30|116.95|114.15|116.95|114.15|116.95|114.15|116.95|114.15|0
1642573240000|2022-01-19 06:20:40|117.04|114.24|117.04|114.24|117.04|114.24|117.04|114.24|0
1642573250000|2022-01-19 06:20:50|117.13|114.33|117.22|114.42|117.22|114.42|117.13|114.33|0
1642573260000|2022-01-19 06:21:00|117.13|114.33|117.22|114.42|117.22|114.42|117.09|114.29|0
1642573270000|2022-01-19 06:21:10|117.13|114.33|117.04|114.24|117.13|114.33|117.04|114.24|0
1642573280000|2022-01-19 06:21:20|116.86|114.06|116.9|114.1|116.9|114.1|116.77|113.97|0
1642573290000|2022-01-19 06:21:30|116.86|114.06|116.86|114.06|116.95|114.15|116.86|114.06|0
1642573300000|2022-01-19 06:21:40|116.68|113.88|116.86|114.06|116.86|114.06|116.68|113.88|0
1642573310000|2022-01-19 06:21:50|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1642573320000|2022-01-19 06:22:00|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1642573330000|2022-01-19 06:22:10|116.63|113.83|116.63|113.83|116.68|113.88|116.63|113.83|0
1642573340000|2022-01-19 06:22:20|116.59|113.79|116.59|113.79|116.59|113.79|116.59|113.79|0
1642573350000|2022-01-19 06:22:30|116.68|113.88|116.77|113.97|116.77|113.97|116.68|113.88|0
1642573360000|2022-01-19 06:22:40|116.72|113.92|116.68|113.88|116.72|113.92|116.68|113.88|0
1642573370000|2022-01-19 06:22:50|116.59|113.79|116.54|113.74|116.59|113.79|116.54|113.74|0
1642573380000|2022-01-19 06:23:00|116.68|113.88|116.86|114.06|116.86|114.06|116.68|113.88|0
1642573390000|2022-01-19 06:23:10|116.81|114.01|116.86|114.06|116.86|114.06|116.81|114.01|0
1642573400000|2022-01-19 06:23:20|116.77|113.97|116.81|114.01|116.81|114.01|116.77|113.97|0
1642573410000|2022-01-19 06:23:30|116.86|114.06|117.04|114.24|117.04|114.24|116.86|114.06|0
1642573420000|2022-01-19 06:23:40|117.13|114.33|117.22|114.42|117.22|114.42|117.13|114.33|0
1642573430000|2022-01-19 06:23:50|117.31|114.51|117.4|114.6|117.4|114.6|117.31|114.51|0
1642573440000|2022-01-19 06:24:00|117.35|114.55|117.45|114.65|117.49|114.69|117.35|114.55|0
1642573450000|2022-01-19 06:24:10|117.31|114.51|117.08|114.28|117.31|114.51|117.04|114.24|0
1642573460000|2022-01-19 06:24:20|117.04|114.24|117.22|114.42|117.22|114.42|117.04|114.24|0
1642573470000|2022-01-19 06:24:30|117.17|114.37|117.13|114.33|117.17|114.37|117.13|114.33|0
1642573480000|2022-01-19 06:24:40|117.04|114.24|117.13|114.33|117.13|114.33|117.04|114.24|0
1642573490000|2022-01-19 06:24:50|117.17|114.37|117.17|114.37|117.22|114.42|117.17|114.37|0
1642573500000|2022-01-19 06:25:00|117.22|114.42|117.26|114.46|117.35|114.55|117.22|114.42|0
1642573510000|2022-01-19 06:25:10|117.49|114.69|117.4|114.6|117.49|114.69|117.4|114.6|0
1642573520000|2022-01-19 06:25:20|117.35|114.55|117.4|114.6|117.4|114.6|117.31|114.51|0
1642573530000|2022-01-19 06:25:30|117.49|114.69|117.31|114.51|117.49|114.69|117.31|114.51|0
1642573540000|2022-01-19 06:25:40|117.4|114.6|117.49|114.69|117.49|114.69|117.4|114.6|0
1642573550000|2022-01-19 06:25:50|117.4|114.6|117.49|114.69|117.49|114.69|117.4|114.6|0
1642573560000|2022-01-19 06:26:00|117.4|114.6|117.4|114.6|117.4|114.6|117.4|114.6|0
1642573570000|2022-01-19 06:26:10|117.35|114.55|117.4|114.6|117.4|114.6|117.31|114.51|0
1642573580000|2022-01-19 06:26:20|117.35|114.55|117.4|114.6|117.4|114.6|117.35|114.55|0
1642573590000|2022-01-19 06:26:30|117.35|114.55|117.22|114.42|117.35|114.55|117.22|114.42|0
1642573600000|2022-01-19 06:26:40|117.26|114.46|117.26|114.46|117.31|114.51|117.26|114.46|0
1642573610000|2022-01-19 06:26:50|117.22|114.42|117.13|114.33|117.22|114.42|117.04|114.24|0
1642573620000|2022-01-19 06:27:00|117.17|114.37|117.22|114.42|117.22|114.42|117.13|114.33|0
1642573630000|2022-01-19 06:27:10|117.26|114.46|117.22|114.42|117.26|114.46|117.17|114.37|0
1642573640000|2022-01-19 06:27:20|117.31|114.51|117.08|114.28|117.31|114.51|117.08|114.28|0
1642573650000|2022-01-19 06:27:30|117.04|114.24|116.95|114.15|117.04|114.24|116.95|114.15|0
1642573660000|2022-01-19 06:27:40|116.81|114.01|116.86|114.06|116.86|114.06|116.81|114.01|0
1642573670000|2022-01-19 06:27:50|116.77|113.97|116.81|114.01|116.81|114.01|116.77|113.97|0
1642573680000|2022-01-19 06:28:00|116.77|113.97|116.77|113.97|116.77|113.97|116.77|113.97|0
1642573690000|2022-01-19 06:28:10|116.68|113.88|116.59|113.79|116.68|113.88|116.59|113.79|0
1642573710000|2022-01-19 06:28:30|116.68|113.88|116.59|113.79|116.68|113.88|116.59|113.79|0
1642573720000|2022-01-19 06:28:40|116.5|113.7|116.5|113.7|116.54|113.74|116.5|113.7|0
1642573730000|2022-01-19 06:28:50|116.41|113.61|116.32|113.52|116.41|113.61|116.32|113.52|0
1642573740000|2022-01-19 06:29:00|116.41|113.61|116.5|113.7|116.5|113.7|116.41|113.61|0
1642573760000|2022-01-19 06:29:20|116.59|113.79|116.36|113.56|116.59|113.79|116.36|113.56|0
1642573770000|2022-01-19 06:29:30|116.32|113.52|116.32|113.52|116.32|113.52|116.23|113.43|0
1642573780000|2022-01-19 06:29:40|116.36|113.56|116.41|113.61|116.41|113.61|116.36|113.56|0
1642573790000|2022-01-19 06:29:50|116.45|113.65|116.5|113.7|116.59|113.79|116.45|113.65|0
1642573800000|2022-01-19 06:30:00|116.41|113.61|116.32|113.52|116.41|113.61|116.32|113.52|0
1642573810000|2022-01-19 06:30:10|116.36|113.56|116.27|113.47|116.36|113.56|116.27|113.47|0
1642573820000|2022-01-19 06:30:20|116.36|113.56|116.41|113.61|116.41|113.61|116.32|113.52|0
1642573830000|2022-01-19 06:30:30|116.36|113.56|116.32|113.52|116.41|113.61|116.32|113.52|0
1642573850000|2022-01-19 06:30:50|116.27|113.47|116.23|113.43|116.27|113.47|116.23|113.43|0
1642573860000|2022-01-19 06:31:00|116.14|113.34|116.14|113.34|116.18|113.38|116.14|113.34|0
1642573870000|2022-01-19 06:31:10|116.05|113.25|116.14|113.34|116.14|113.34|116.05|113.25|0
1642573880000|2022-01-19 06:31:20|116.05|113.25|116.05|113.25|116.14|113.34|116.05|113.25|0
1642573890000|2022-01-19 06:31:30|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1642573900000|2022-01-19 06:31:40|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1642573910000|2022-01-19 06:31:50|115.69|112.89|115.6|112.8|115.69|112.89|115.6|112.8|0
1642573920000|2022-01-19 06:32:00|115.69|112.89|115.64|112.84|115.69|112.89|115.64|112.84|0
1642573930000|2022-01-19 06:32:10|115.69|112.89|115.6|112.8|115.69|112.89|115.55|112.75|0
1642573940000|2022-01-19 06:32:20|115.69|112.89|115.69|112.89|115.69|112.89|115.64|112.84|0
1642573950000|2022-01-19 06:32:30|115.64|112.84|115.96|113.16|115.96|113.16|115.64|112.84|0
1642573960000|2022-01-19 06:32:40|115.91|113.11|115.96|113.16|115.96|113.16|115.91|113.11|0
1642573970000|2022-01-19 06:32:50|115.87|113.07|115.91|113.11|115.91|113.11|115.87|113.07|0
1642573980000|2022-01-19 06:33:00|115.82|113.02|115.78|112.98|115.82|113.02|115.78|112.98|0
1642573990000|2022-01-19 06:33:10|115.73|112.93|115.69|112.89|115.78|112.98|115.69|112.89|0
1642574000000|2022-01-19 06:33:20|115.78|112.98|115.64|112.84|115.78|112.98|115.64|112.84|0
1642574010000|2022-01-19 06:33:30|115.69|112.89|115.6|112.8|115.69|112.89|115.51|112.71|0
1642574020000|2022-01-19 06:33:40|115.51|112.71|115.42|112.62|115.51|112.71|115.42|112.62|0
1642574030000|2022-01-19 06:33:50|115.33|112.53|115.15|112.35|115.33|112.53|115.15|112.35|0
1642574040000|2022-01-19 06:34:00|115.1|112.3|115.15|112.35|115.24|112.44|115.1|112.3|0
1642574050000|2022-01-19 06:34:10|115.06|112.26|115.15|112.35|115.15|112.35|115.06|112.26|0
1642574060000|2022-01-19 06:34:20|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1642574070000|2022-01-19 06:34:30|115.02|112.22|114.97|112.17|115.02|112.22|114.97|112.17|0
1642574080000|2022-01-19 06:34:40|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1642574090000|2022-01-19 06:34:50|115.02|112.22|114.97|112.17|115.02|112.22|114.97|112.17|0
1642574100000|2022-01-19 06:35:00|115.02|112.22|115.15|112.35|115.15|112.35|115.02|112.22|0
1642574110000|2022-01-19 06:35:10|115.1|112.3|115.15|112.35|115.19|112.39|115.1|112.3|0
1642574120000|2022-01-19 06:35:20|115.19|112.39|115.24|112.44|115.24|112.44|115.19|112.39|0
1642574130000|2022-01-19 06:35:30|115.15|112.35|114.97|112.17|115.15|112.35|114.97|112.17|0
1642574140000|2022-01-19 06:35:40|114.88|112.08|114.84|112.04|114.88|112.08|114.84|112.04|0
1642574150000|2022-01-19 06:35:50|114.79|111.99|114.97|112.17|114.97|112.17|114.79|111.99|0
1642574160000|2022-01-19 06:36:00|115.1|112.3|115.19|112.39|115.19|112.39|115.1|112.3|0
1642574170000|2022-01-19 06:36:10|115.06|112.26|115.15|112.35|115.15|112.35|115.06|112.26|0
1642574180000|2022-01-19 06:36:20|115.06|112.26|114.93|112.13|115.06|112.26|114.93|112.13|0
1642574190000|2022-01-19 06:36:30|115.01|112.21|115.06|112.26|115.06|112.26|115.01|112.21|0
1642574200000|2022-01-19 06:36:40|115.01|112.21|115.24|112.44|115.24|112.44|115.01|112.21|0
1642574210000|2022-01-19 06:36:50|115.28|112.48|115.37|112.57|115.37|112.57|115.28|112.48|0
1642574220000|2022-01-19 06:37:00|115.51|112.71|115.6|112.8|115.6|112.8|115.51|112.71|0
1642574230000|2022-01-19 06:37:10|115.51|112.71|115.37|112.57|115.51|112.71|115.37|112.57|0
1642574240000|2022-01-19 06:37:20|115.42|112.62|115.42|112.62|115.42|112.62|115.37|112.57|0
1642574250000|2022-01-19 06:37:30|115.51|112.71|115.55|112.75|115.6|112.8|115.51|112.71|0
1642574260000|2022-01-19 06:37:40|115.51|112.71|115.6|112.8|115.6|112.8|115.51|112.71|0
1642574270000|2022-01-19 06:37:50|115.55|112.75|115.55|112.75|115.6|112.8|115.51|112.71|0
1642574280000|2022-01-19 06:38:00|115.6|112.8|115.6|112.8|115.69|112.89|115.6|112.8|0
1642574290000|2022-01-19 06:38:10|115.55|112.75|115.69|112.89|115.69|112.89|115.51|112.71|0
1642574300000|2022-01-19 06:38:20|115.55|112.75|115.69|112.89|115.69|112.89|115.51|112.71|0
1642574320000|2022-01-19 06:38:40|115.6|112.8|115.78|112.98|115.78|112.98|115.6|112.8|0
1642574330000|2022-01-19 06:38:50|115.86|113.06|115.69|112.89|115.86|113.06|115.69|112.89|0
1642574340000|2022-01-19 06:39:00|115.73|112.93|115.86|113.06|115.86|113.06|115.73|112.93|0
1642574350000|2022-01-19 06:39:10|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1642574360000|2022-01-19 06:39:20|115.77|112.97|115.86|113.06|115.86|113.06|115.77|112.97|0
1642574370000|2022-01-19 06:39:30|115.95|113.15|115.95|113.15|115.95|113.15|115.95|113.15|0
1642574390000|2022-01-19 06:39:50|116.04|113.24|116.13|113.33|116.13|113.33|116.04|113.24|0
1642574400000|2022-01-19 06:40:00|116.18|113.38|116.13|113.33|116.18|113.38|116.13|113.33|0
1642574410000|2022-01-19 06:40:10|115.95|113.15|115.95|113.15|115.95|113.15|115.95|113.15|0
1642574420000|2022-01-19 06:40:20|115.86|113.06|115.77|112.97|115.86|113.06|115.77|112.97|0
1642574430000|2022-01-19 06:40:30|115.73|112.93|115.68|112.88|115.77|112.97|115.68|112.88|0
1642574440000|2022-01-19 06:40:40|115.77|112.97|116.22|113.42|116.22|113.42|115.77|112.97|0
1642574450000|2022-01-19 06:40:50|116.31|113.51|116.22|113.42|116.31|113.51|116.22|113.42|0
1642574460000|2022-01-19 06:41:00|116.27|113.47|116.31|113.51|116.4|113.6|116.27|113.47|0
1642574470000|2022-01-19 06:41:10|116.4|113.6|116.22|113.42|116.4|113.6|116.22|113.42|0
1642574480000|2022-01-19 06:41:20|116.31|113.51|116.4|113.6|116.4|113.6|116.31|113.51|0
1642574490000|2022-01-19 06:41:30|116.45|113.65|116.49|113.69|116.49|113.69|116.45|113.65|0
1642574500000|2022-01-19 06:41:40|116.58|113.78|116.67|113.87|116.67|113.87|116.58|113.78|0
1642574510000|2022-01-19 06:41:50|116.81|114.01|116.85|114.05|116.85|114.05|116.81|114.01|0
1642574520000|2022-01-19 06:42:00|116.94|114.14|116.94|114.14|116.94|114.14|116.94|114.14|0
1642574530000|2022-01-19 06:42:10|117.03|114.23|117.03|114.23|117.12|114.32|116.94|114.14|0
1642574540000|2022-01-19 06:42:20|116.99|114.19|117.08|114.28|117.08|114.28|116.99|114.19|0
1642574550000|2022-01-19 06:42:30|117.03|114.23|117.12|114.32|117.12|114.32|117.03|114.23|0
1642574560000|2022-01-19 06:42:40|117.08|114.28|116.94|114.14|117.08|114.28|116.94|114.14|0
1642574570000|2022-01-19 06:42:50|116.67|113.87|116.67|113.87|116.67|113.87|116.58|113.78|0
1642574580000|2022-01-19 06:43:00|116.49|113.69|116.58|113.78|116.58|113.78|116.49|113.69|0
1642574590000|2022-01-19 06:43:10|116.49|113.69|116.4|113.6|116.49|113.69|116.4|113.6|0
1642574600000|2022-01-19 06:43:20|116.35|113.55|116.31|113.51|116.35|113.55|116.26|113.46|0
1642574610000|2022-01-19 06:43:30|116.22|113.42|116.31|113.51|116.31|113.51|116.22|113.42|0
1642574620000|2022-01-19 06:43:40|116.35|113.55|116.35|113.55|116.4|113.6|116.35|113.55|0
1642574630000|2022-01-19 06:43:50|116.31|113.51|116.13|113.33|116.31|113.51|116.13|113.33|0
1642574640000|2022-01-19 06:44:00|116.22|113.42|116.13|113.33|116.22|113.42|116.13|113.33|0
1642574650000|2022-01-19 06:44:10|116.17|113.37|116.35|113.55|116.35|113.55|116.13|113.33|0
1642574660000|2022-01-19 06:44:20|116.31|113.51|116.4|113.6|116.4|113.6|116.31|113.51|0
1642574670000|2022-01-19 06:44:30|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1642574680000|2022-01-19 06:44:40|116.31|113.51|116.31|113.51|116.4|113.6|116.31|113.51|0
1642574690000|2022-01-19 06:44:50|116.35|113.55|116.4|113.6|116.4|113.6|116.31|113.51|0
1642574700000|2022-01-19 06:45:00|116.44|113.64|116.49|113.69|116.49|113.69|116.44|113.64|0
1642574710000|2022-01-19 06:45:10|116.53|113.73|116.76|113.96|116.76|113.96|116.53|113.73|0
1642574720000|2022-01-19 06:45:20|116.71|113.91|116.76|113.96|116.76|113.96|116.71|113.91|0
1642574730000|2022-01-19 06:45:30|116.85|114.05|116.76|113.96|116.85|114.05|116.76|113.96|0
1642574740000|2022-01-19 06:45:40|116.67|113.87|116.76|113.96|116.76|113.96|116.67|113.87|0
1642574750000|2022-01-19 06:45:50|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1642574760000|2022-01-19 06:46:00|116.8|114|116.8|114|116.85|114.05|116.8|114|0
1642574770000|2022-01-19 06:46:10|116.85|114.05|116.62|113.82|116.85|114.05|116.62|113.82|0
1642574780000|2022-01-19 06:46:20|116.58|113.78|116.58|113.78|116.62|113.82|116.58|113.78|0
1642574790000|2022-01-19 06:46:30|116.49|113.69|116.4|113.6|116.49|113.69|116.4|113.6|0
1642574800000|2022-01-19 06:46:40|116.49|113.69|116.58|113.78|116.58|113.78|116.49|113.69|0
1642574810000|2022-01-19 06:46:50|116.53|113.73|116.58|113.78|116.58|113.78|116.53|113.73|0
1642574820000|2022-01-19 06:47:00|116.4|113.6|116.4|113.6|116.4|113.6|116.4|113.6|0
1642574830000|2022-01-19 06:47:10|116.44|113.64|116.4|113.6|116.44|113.64|116.4|113.6|0
1642574840000|2022-01-19 06:47:20|116.35|113.55|116.4|113.6|116.4|113.6|116.35|113.55|0
1642574850000|2022-01-19 06:47:30|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1642574860000|2022-01-19 06:47:40|116.49|113.69|116.44|113.64|116.49|113.69|116.44|113.64|0
1642574870000|2022-01-19 06:47:50|116.49|113.69|116.44|113.64|116.49|113.69|116.44|113.64|0
1642574880000|2022-01-19 06:48:00|116.58|113.78|116.76|113.96|116.76|113.96|116.58|113.78|0
1642574890000|2022-01-19 06:48:10|116.85|114.05|116.76|113.96|116.85|114.05|116.76|113.96|0
1642574900000|2022-01-19 06:48:20|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1642574910000|2022-01-19 06:48:30|116.71|113.91|116.8|114|116.8|114|116.71|113.91|0
1642574920000|2022-01-19 06:48:40|116.94|114.14|116.94|114.14|116.94|114.14|116.94|114.14|0
1642574930000|2022-01-19 06:48:50|116.89|114.09|116.8|114|116.89|114.09|116.76|113.96|0
1642574940000|2022-01-19 06:49:00|116.89|114.09|116.94|114.14|116.94|114.14|116.89|114.09|0
1642574950000|2022-01-19 06:49:10|116.85|114.05|116.85|114.05|116.85|114.05|116.76|113.96|0
1642574960000|2022-01-19 06:49:20|116.76|113.96|116.8|114|116.85|114.05|116.76|113.96|0
1642574970000|2022-01-19 06:49:30|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1642574980000|2022-01-19 06:49:40|115.67|112.87|115.54|112.74|115.67|112.87|115.49|112.69|0
1642574990000|2022-01-19 06:49:50|115.58|112.78|115.54|112.74|115.58|112.78|115.54|112.74|0
1642575000000|2022-01-19 06:50:00|115.49|112.69|115.58|112.78|115.58|112.78|115.49|112.69|0
1642575010000|2022-01-19 06:50:10|115.49|112.69|115.49|112.69|115.49|112.69|115.4|112.6|0
1642575020000|2022-01-19 06:50:20|115.4|112.6|115.31|112.51|115.4|112.6|115.31|112.51|0
1642575030000|2022-01-19 06:50:30|115.36|112.56|115.36|112.56|115.4|112.6|115.36|112.56|0
1642575040000|2022-01-19 06:50:40|115.31|112.51|115.22|112.42|115.31|112.51|115.22|112.42|0
1642575050000|2022-01-19 06:50:50|115.18|112.38|115.22|112.42|115.22|112.42|115.18|112.38|0
1642575060000|2022-01-19 06:51:00|115.27|112.47|115.27|112.47|115.31|112.51|115.27|112.47|0
1642575070000|2022-01-19 06:51:10|115.31|112.51|115.4|112.6|115.4|112.6|115.31|112.51|0
1642575080000|2022-01-19 06:51:20|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1642575090000|2022-01-19 06:51:30|115.4|112.6|115.36|112.56|115.4|112.6|115.31|112.51|0
1642575100000|2022-01-19 06:51:40|115.31|112.51|115.31|112.51|115.31|112.51|115.27|112.47|0
1642575110000|2022-01-19 06:51:50|115.27|112.47|115.22|112.42|115.27|112.47|115.22|112.42|0
1642575120000|2022-01-19 06:52:00|115.04|112.24|115.04|112.24|115.09|112.29|115.04|112.24|0
1642575130000|2022-01-19 06:52:10|115.09|112.29|115.18|112.38|115.18|112.38|115.09|112.29|0
1642575140000|2022-01-19 06:52:20|115.22|112.42|115.27|112.47|115.31|112.51|115.22|112.42|0
1642575150000|2022-01-19 06:52:30|115.31|112.51|115.22|112.42|115.31|112.51|115.13|112.33|0
1642575160000|2022-01-19 06:52:40|115.18|112.38|115.13|112.33|115.18|112.38|115.13|112.33|0
1642575170000|2022-01-19 06:52:50|115.18|112.38|115.18|112.38|115.18|112.38|115.18|112.38|0
1642575180000|2022-01-19 06:53:00|115.22|112.42|115.04|112.24|115.22|112.42|115.04|112.24|0
1642575190000|2022-01-19 06:53:10|115.13|112.33|115.31|112.51|115.31|112.51|115.13|112.33|0
1642575200000|2022-01-19 06:53:20|115.22|112.42|115.18|112.38|115.22|112.42|115.18|112.38|0
1642575210000|2022-01-19 06:53:30|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1642575220000|2022-01-19 06:53:40|115.27|112.47|115.22|112.42|115.31|112.51|115.22|112.42|0
1642575230000|2022-01-19 06:53:50|115.31|112.51|115.36|112.56|115.4|112.6|115.31|112.51|0
1642575240000|2022-01-19 06:54:00|115.4|112.6|115.58|112.78|115.58|112.78|115.4|112.6|0
1642575250000|2022-01-19 06:54:10|115.53|112.73|115.49|112.69|115.53|112.73|115.44|112.64|0
1642575260000|2022-01-19 06:54:20|115.44|112.64|115.31|112.51|115.44|112.64|115.31|112.51|0
1642575270000|2022-01-19 06:54:30|115.27|112.47|115.22|112.42|115.31|112.51|115.22|112.42|0
1642575280000|2022-01-19 06:54:40|115.13|112.33|115.13|112.33|115.13|112.33|115.09|112.29|0
1642575290000|2022-01-19 06:54:50|115.09|112.29|115.04|112.24|115.09|112.29|115.04|112.24|0
1642575300000|2022-01-19 06:55:00|115.13|112.33|115.18|112.38|115.18|112.38|115.13|112.33|0
1642575310000|2022-01-19 06:55:10|115.22|112.42|115.22|112.42|115.26|112.46|115.22|112.42|0
1642575320000|2022-01-19 06:55:20|115.26|112.46|115.4|112.6|115.4|112.6|115.26|112.46|0
1642575330000|2022-01-19 06:55:30|115.31|112.51|115.22|112.42|115.31|112.51|115.22|112.42|0
1642575340000|2022-01-19 06:55:40|115.26|112.46|115.26|112.46|115.31|112.51|115.26|112.46|0
1642575350000|2022-01-19 06:55:50|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1642575360000|2022-01-19 06:56:00|115.26|112.46|115.31|112.51|115.31|112.51|115.26|112.46|0
1642575370000|2022-01-19 06:56:10|115.22|112.42|115.17|112.37|115.22|112.42|115.17|112.37|0
1642575380000|2022-01-19 06:56:20|115.13|112.33|115.22|112.42|115.22|112.42|115.13|112.33|0
1642575390000|2022-01-19 06:56:30|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1642575400000|2022-01-19 06:56:40|115.22|112.42|115.13|112.33|115.22|112.42|115.13|112.33|0
1642575410000|2022-01-19 06:56:50|115.17|112.37|115.08|112.28|115.17|112.37|115.08|112.28|0
1642575420000|2022-01-19 06:57:00|115|112.2|115.13|112.33|115.13|112.33|115|112.2|0
1642575430000|2022-01-19 06:57:10|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1642575440000|2022-01-19 06:57:20|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1642575450000|2022-01-19 06:57:30|115.22|112.42|115.13|112.33|115.22|112.42|115.13|112.33|0
1642575460000|2022-01-19 06:57:40|115.17|112.37|115.04|112.24|115.17|112.37|115.04|112.24|0
1642575470000|2022-01-19 06:57:50|114.99|112.19|114.77|111.97|114.99|112.19|114.77|111.97|0
1642575480000|2022-01-19 06:58:00|114.59|111.79|114.64|111.84|114.64|111.84|114.55|111.75|0
1642575490000|2022-01-19 06:58:10|114.59|111.79|114.37|111.57|114.59|111.79|114.37|111.57|0
1642575500000|2022-01-19 06:58:20|114.42|111.62|114.42|111.62|114.5|111.7|114.42|111.62|0
1642575510000|2022-01-19 06:58:30|114.46|111.66|114.42|111.62|114.46|111.66|114.42|111.62|0
1642575520000|2022-01-19 06:58:40|114.46|111.66|114.46|111.66|114.5|111.7|114.46|111.66|0
1642575530000|2022-01-19 06:58:50|114.5|111.7|114.5|111.7|114.5|111.7|114.46|111.66|0
1642575540000|2022-01-19 06:59:00|114.55|111.75|114.46|111.66|114.59|111.79|114.46|111.66|0
1642575550000|2022-01-19 06:59:10|114.55|111.75|114.5|111.7|114.55|111.75|114.5|111.7|0
1642575560000|2022-01-19 06:59:20|114.46|111.66|114.46|111.66|114.5|111.7|114.46|111.66|0
1642575570000|2022-01-19 06:59:30|114.42|111.62|114.42|111.62|114.5|111.7|114.42|111.62|0
1642575580000|2022-01-19 06:59:40|114.33|111.53|114.33|111.53|114.33|111.53|114.33|111.53|0
1642575590000|2022-01-19 06:59:50|114.37|111.57|114.24|111.44|114.37|111.57|114.24|111.44|0
1642575600000|2022-01-19 07:00:00|114.15|111.35|113.97|111.17|114.15|111.35|113.97|111.17|0
1642575610000|2022-01-19 07:00:10|114.06|111.26|114.15|111.35|114.15|111.35|114.06|111.26|0
1642575620000|2022-01-19 07:00:20|114.33|111.53|114.24|111.44|114.41|111.61|114.24|111.44|0
1642575630000|2022-01-19 07:00:30|114.33|111.53|114.33|111.53|114.33|111.53|114.24|111.44|0
1642575640000|2022-01-19 07:00:40|114.37|111.57|114.59|111.79|114.59|111.79|114.37|111.57|0
1642575650000|2022-01-19 07:00:50|114.68|111.88|114.59|111.79|114.68|111.88|114.59|111.79|0
1642575660000|2022-01-19 07:01:00|114.73|111.93|114.5|111.7|114.73|111.93|114.5|111.7|0
1642575670000|2022-01-19 07:01:10|114.33|111.53|114.06|111.26|114.41|111.61|114.06|111.26|0
1642575680000|2022-01-19 07:01:20|113.97|111.17|113.97|111.17|114.06|111.26|113.97|111.17|0
1642575690000|2022-01-19 07:01:30|113.88|111.08|113.57|110.77|113.88|111.08|113.57|110.77|0
1642575700000|2022-01-19 07:01:40|113.7|110.9|113.52|110.72|113.79|110.99|113.52|110.72|0
1642575710000|2022-01-19 07:01:50|113.57|110.77|113.61|110.81|113.61|110.81|113.57|110.77|0
1642575720000|2022-01-19 07:02:00|113.52|110.72|113.3|110.5|113.52|110.72|113.3|110.5|0
1642575730000|2022-01-19 07:02:10|113.44|110.64|113.08|110.28|113.44|110.64|113.08|110.28|0
1642575740000|2022-01-19 07:02:20|112.99|110.19|113.17|110.37|113.17|110.37|112.99|110.19|0
1642575750000|2022-01-19 07:02:30|113.26|110.46|113.17|110.37|113.26|110.46|113.17|110.37|0
1642575760000|2022-01-19 07:02:40|113.08|110.28|112.82|110.02|113.17|110.37|112.82|110.02|0
1642575770000|2022-01-19 07:02:50|112.86|110.06|112.86|110.06|112.86|110.06|112.82|110.02|0
1642575780000|2022-01-19 07:03:00|112.9|110.1|112.73|109.93|112.9|110.1|112.73|109.93|0
1642575790000|2022-01-19 07:03:10|112.82|110.02|113.08|110.28|113.08|110.28|112.82|110.02|0
1642575800000|2022-01-19 07:03:20|112.9|110.1|112.9|110.1|112.99|110.19|112.9|110.1|0
1642575810000|2022-01-19 07:03:30|112.95|110.15|112.82|110.02|112.95|110.15|112.82|110.02|0
1642575820000|2022-01-19 07:03:40|112.9|110.1|113.08|110.28|113.08|110.28|112.9|110.1|0
1642575830000|2022-01-19 07:03:50|113.26|110.46|113.08|110.28|113.26|110.46|113.08|110.28|0
1642575840000|2022-01-19 07:04:00|113.26|110.46|113.35|110.55|113.52|110.72|113.26|110.46|0
1642575850000|2022-01-19 07:04:10|113.44|110.64|113.26|110.46|113.44|110.64|113.26|110.46|0
1642575860000|2022-01-19 07:04:20|113.35|110.55|113.48|110.68|113.48|110.68|113.35|110.55|0
1642575870000|2022-01-19 07:04:30|113.52|110.72|113.52|110.72|113.61|110.81|113.52|110.72|0
1642575880000|2022-01-19 07:04:40|113.7|110.9|113.7|110.9|113.7|110.9|113.57|110.77|0
1642575890000|2022-01-19 07:04:50|113.74|110.94|114.1|111.3|114.1|111.3|113.74|110.94|0
1642575900000|2022-01-19 07:05:00|114.23|111.43|114.32|111.52|114.32|111.52|114.23|111.43|0
1642575910000|2022-01-19 07:05:10|114.06|111.26|114.01|111.21|114.06|111.26|114.01|111.21|0
1642575920000|2022-01-19 07:05:20|113.97|111.17|114.15|111.35|114.23|111.43|113.97|111.17|0
1642575930000|2022-01-19 07:05:30|114.19|111.39|114.5|111.7|114.5|111.7|114.19|111.39|0
1642575940000|2022-01-19 07:05:40|114.63|111.83|114.77|111.97|114.77|111.97|114.59|111.79|0
1642575950000|2022-01-19 07:05:50|114.68|111.88|114.32|111.52|114.68|111.88|114.32|111.52|0
1642575960000|2022-01-19 07:06:00|114.28|111.48|113.92|111.12|114.28|111.48|113.92|111.12|0
1642575970000|2022-01-19 07:06:10|113.79|110.99|113.52|110.72|113.79|110.99|113.52|110.72|0
1642575980000|2022-01-19 07:06:20|113.57|110.77|113.43|110.63|113.57|110.77|113.43|110.63|0
1642575990000|2022-01-19 07:06:30|113.3|110.5|113.26|110.46|113.3|110.5|113.26|110.46|0
1642576000000|2022-01-19 07:06:40|113.3|110.5|113.39|110.59|113.39|110.59|113.3|110.5|0
1642576010000|2022-01-19 07:06:50|113.21|110.41|113.43|110.63|113.43|110.63|113.21|110.41|0
1642576020000|2022-01-19 07:07:00|113.35|110.55|113.35|110.55|113.35|110.55|113.26|110.46|0
1642576030000|2022-01-19 07:07:10|113.52|110.72|113.17|110.37|113.52|110.72|113.17|110.37|0
1642576040000|2022-01-19 07:07:20|113.3|110.5|113.03|110.23|113.3|110.5|113.03|110.23|0
1642576050000|2022-01-19 07:07:30|112.99|110.19|112.81|110.01|112.99|110.19|112.81|110.01|0
1642576060000|2022-01-19 07:07:40|112.86|110.06|112.94|110.14|112.94|110.14|112.81|110.01|0
1642576070000|2022-01-19 07:07:50|112.99|110.19|113.43|110.63|113.43|110.63|112.99|110.19|0
1642576080000|2022-01-19 07:08:00|113.39|110.59|113.34|110.54|113.39|110.59|113.34|110.54|0
1642576090000|2022-01-19 07:08:10|113.26|110.46|113.34|110.54|113.34|110.54|113.17|110.37|0
1642576100000|2022-01-19 07:08:20|113.17|110.37|113.3|110.5|113.39|110.59|113.17|110.37|0
1642576110000|2022-01-19 07:08:30|113.34|110.54|113.17|110.37|113.34|110.54|113.17|110.37|0
1642576120000|2022-01-19 07:08:40|113.26|110.46|113.12|110.32|113.26|110.46|113.12|110.32|0
1642576130000|2022-01-19 07:08:50|113.26|110.46|113.3|110.5|113.3|110.5|113.17|110.37|0
1642576140000|2022-01-19 07:09:00|113.34|110.54|113.3|110.5|113.34|110.54|113.26|110.46|0
1642576150000|2022-01-19 07:09:10|113.26|110.46|113.34|110.54|113.34|110.54|113.26|110.46|0
1642576160000|2022-01-19 07:09:20|113.39|110.59|113.39|110.59|113.43|110.63|113.39|110.59|0
1642576170000|2022-01-19 07:09:30|113.43|110.63|113.48|110.68|113.52|110.72|113.34|110.54|0
1642576180000|2022-01-19 07:09:40|113.52|110.72|113.74|110.94|113.74|110.94|113.52|110.72|0
1642576190000|2022-01-19 07:09:50|113.7|110.9|113.52|110.72|113.7|110.9|113.52|110.72|0
1642576200000|2022-01-19 07:10:00|113.56|110.76|113.56|110.76|113.56|110.76|113.52|110.72|0
1642576210000|2022-01-19 07:10:10|113.52|110.72|113.34|110.54|113.52|110.72|113.34|110.54|0
1642576220000|2022-01-19 07:10:20|113.39|110.59|113.08|110.28|113.39|110.59|113.08|110.28|0
1642576230000|2022-01-19 07:10:30|112.94|110.14|112.99|110.19|112.99|110.19|112.9|110.1|0
1642576240000|2022-01-19 07:10:40|112.9|110.1|112.9|110.1|112.99|110.19|112.9|110.1|0
1642576250000|2022-01-19 07:10:50|112.99|110.19|112.9|110.1|112.99|110.19|112.9|110.1|0
1642576260000|2022-01-19 07:11:00|112.94|110.14|112.81|110.01|112.94|110.14|112.81|110.01|0
1642576270000|2022-01-19 07:11:10|112.9|110.1|112.99|110.19|112.99|110.19|112.9|110.1|0
1642576280000|2022-01-19 07:11:20|112.9|110.1|112.77|109.97|112.9|110.1|112.77|109.97|0
1642576290000|2022-01-19 07:11:30|112.9|110.1|113.08|110.28|113.08|110.28|112.9|110.1|0
1642576300000|2022-01-19 07:11:40|113.25|110.45|113.43|110.63|113.43|110.63|113.25|110.45|0
1642576310000|2022-01-19 07:11:50|113.47|110.67|113.43|110.63|113.47|110.67|113.43|110.63|0
1642576320000|2022-01-19 07:12:00|113.34|110.54|113.17|110.37|113.34|110.54|113.17|110.37|0
1642576330000|2022-01-19 07:12:10|113.21|110.41|113.21|110.41|113.21|110.41|113.21|110.41|0
1642576340000|2022-01-19 07:12:20|113.25|110.45|113.39|110.59|113.39|110.59|113.25|110.45|0
1642576350000|2022-01-19 07:12:30|113.52|110.72|113.43|110.63|113.52|110.72|113.43|110.63|0
1642576360000|2022-01-19 07:12:40|113.52|110.72|113.47|110.67|113.52|110.72|113.47|110.67|0
1642576370000|2022-01-19 07:12:50|113.39|110.59|113.3|110.5|113.47|110.67|113.3|110.5|0
1642576380000|2022-01-19 07:13:00|113.25|110.45|113.3|110.5|113.43|110.63|113.25|110.45|0
1642576390000|2022-01-19 07:13:10|113.25|110.45|113.34|110.54|113.34|110.54|113.25|110.45|0
1642576400000|2022-01-19 07:13:20|113.25|110.45|113.08|110.28|113.25|110.45|113.08|110.28|0
1642576410000|2022-01-19 07:13:30|112.99|110.19|112.94|110.14|112.99|110.19|112.94|110.14|0
1642576420000|2022-01-19 07:13:40|112.9|110.1|112.99|110.19|112.99|110.19|112.9|110.1|0
1642576430000|2022-01-19 07:13:50|112.94|110.14|112.94|110.14|112.94|110.14|112.94|110.14|0
1642576440000|2022-01-19 07:14:00|112.9|110.1|112.94|110.14|112.94|110.14|112.9|110.1|0
1642576450000|2022-01-19 07:14:10|112.99|110.19|112.94|110.14|112.99|110.19|112.94|110.14|0
1642576460000|2022-01-19 07:14:20|112.9|110.1|112.99|110.19|112.99|110.19|112.9|110.1|0
1642576470000|2022-01-19 07:14:30|113.08|110.28|112.94|110.14|113.08|110.28|112.9|110.1|0
1642576480000|2022-01-19 07:14:40|112.99|110.19|113.08|110.28|113.16|110.36|112.99|110.19|0
1642576490000|2022-01-19 07:14:50|112.99|110.19|113.08|110.28|113.08|110.28|112.99|110.19|0
1642576500000|2022-01-19 07:15:00|113.12|110.32|113.08|110.28|113.12|110.32|112.99|110.19|0
1642576510000|2022-01-19 07:15:10|113.25|110.45|113.08|110.28|113.25|110.45|113.08|110.28|0
1642576520000|2022-01-19 07:15:20|113.03|110.23|112.9|110.1|113.03|110.23|112.9|110.1|0
1642576530000|2022-01-19 07:15:30|112.99|110.19|113.16|110.36|113.16|110.36|112.99|110.19|0
1642576540000|2022-01-19 07:15:40|113.25|110.45|113.16|110.36|113.3|110.5|113.16|110.36|0
1642576550000|2022-01-19 07:15:50|113.52|110.72|113.61|110.81|113.61|110.81|113.52|110.72|0
1642576560000|2022-01-19 07:16:00|113.52|110.72|113.43|110.63|113.52|110.72|113.43|110.63|0
1642576570000|2022-01-19 07:16:10|113.47|110.67|113.52|110.72|113.52|110.72|113.47|110.67|0
1642576580000|2022-01-19 07:16:20|113.78|110.98|113.78|110.98|113.78|110.98|113.74|110.94|0
1642576590000|2022-01-19 07:16:30|113.83|111.03|114.05|111.25|114.05|111.25|113.78|110.98|0
1642576600000|2022-01-19 07:16:40|114.01|111.21|114.05|111.25|114.05|111.25|113.96|111.16|0
1642576610000|2022-01-19 07:16:50|114.14|111.34|114.05|111.25|114.14|111.34|114.05|111.25|0
1642576620000|2022-01-19 07:17:00|113.96|111.16|113.96|111.16|114.01|111.21|113.96|111.16|0
1642576630000|2022-01-19 07:17:10|114.05|111.25|113.87|111.07|114.05|111.25|113.78|110.98|0
1642576640000|2022-01-19 07:17:20|113.74|110.94|113.78|110.98|113.78|110.98|113.7|110.9|0
1642576650000|2022-01-19 07:17:30|113.87|111.07|114.05|111.25|114.05|111.25|113.87|111.07|0
1642576660000|2022-01-19 07:17:40|114.14|111.34|114.14|111.34|114.14|111.34|114.09|111.29|0
1642576670000|2022-01-19 07:17:50|114.18|111.38|113.96|111.16|114.18|111.38|113.96|111.16|0
1642576680000|2022-01-19 07:18:00|113.92|111.12|113.78|110.98|113.92|111.12|113.78|110.98|0
1642576690000|2022-01-19 07:18:10|113.83|111.03|113.65|110.85|113.87|111.07|113.65|110.85|0
1642576700000|2022-01-19 07:18:20|113.61|110.81|113.43|110.63|113.61|110.81|113.34|110.54|0
1642576710000|2022-01-19 07:18:30|113.34|110.54|113.38|110.58|113.38|110.58|113.34|110.54|0
1642576720000|2022-01-19 07:18:40|113.43|110.63|113.65|110.85|113.7|110.9|113.43|110.63|0
1642576730000|2022-01-19 07:18:50|113.69|110.89|113.78|110.98|113.78|110.98|113.69|110.89|0
1642576740000|2022-01-19 07:19:00|113.69|110.89|113.56|110.76|113.69|110.89|113.56|110.76|0
1642576750000|2022-01-19 07:19:10|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1642576770000|2022-01-19 07:19:30|113.78|110.98|113.78|110.98|113.78|110.98|113.78|110.98|0
1642576780000|2022-01-19 07:19:40|113.83|111.03|113.87|111.07|113.87|111.07|113.83|111.03|0
1642576790000|2022-01-19 07:19:50|113.83|111.03|113.74|110.94|113.83|111.03|113.74|110.94|0
1642576800000|2022-01-19 07:20:00|113.69|110.89|113.65|110.85|113.69|110.89|113.65|110.85|0
1642576810000|2022-01-19 07:20:10|113.69|110.89|113.52|110.72|113.69|110.89|113.52|110.72|0
1642576820000|2022-01-19 07:20:20|113.56|110.76|113.61|110.81|113.61|110.81|113.52|110.72|0
1642576830000|2022-01-19 07:20:30|113.52|110.72|113.34|110.54|113.52|110.72|113.34|110.54|0
1642576840000|2022-01-19 07:20:40|113.29|110.49|113.43|110.63|113.43|110.63|113.29|110.49|0
1642576850000|2022-01-19 07:20:50|113.52|110.72|113.52|110.72|113.52|110.72|113.52|110.72|0
1642576860000|2022-01-19 07:21:00|113.56|110.76|113.56|110.76|113.56|110.76|113.52|110.72|0
1642576870000|2022-01-19 07:21:10|113.52|110.72|113.38|110.58|113.52|110.72|113.38|110.58|0
1642576880000|2022-01-19 07:21:20|113.34|110.54|113.34|110.54|113.52|110.72|113.34|110.54|0
1642576890000|2022-01-19 07:21:30|113.38|110.58|113.43|110.63|113.47|110.67|113.38|110.58|0
1642576900000|2022-01-19 07:21:40|113.47|110.67|113.43|110.63|113.47|110.67|113.43|110.63|0
1642576910000|2022-01-19 07:21:50|113.34|110.54|113.25|110.45|113.34|110.54|113.25|110.45|0
1642576920000|2022-01-19 07:22:00|113.34|110.54|113.16|110.36|113.38|110.58|113.16|110.36|0
1642576930000|2022-01-19 07:22:10|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1642576940000|2022-01-19 07:22:20|112.98|110.18|113.03|110.23|113.03|110.23|112.98|110.18|0
1642576950000|2022-01-19 07:22:30|112.98|110.18|113.03|110.23|113.07|110.27|112.98|110.18|0
1642576960000|2022-01-19 07:22:40|113.07|110.27|112.98|110.18|113.07|110.27|112.98|110.18|0
1642576970000|2022-01-19 07:22:50|113.03|110.23|112.98|110.18|113.03|110.23|112.98|110.18|0
1642576980000|2022-01-19 07:23:00|113.07|110.27|113.16|110.36|113.16|110.36|113.07|110.27|0
1642576990000|2022-01-19 07:23:10|113.12|110.32|113.16|110.36|113.16|110.36|113.12|110.32|0
1642577000000|2022-01-19 07:23:20|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1642577010000|2022-01-19 07:23:30|112.98|110.18|112.76|109.96|112.98|110.18|112.76|109.96|0
1642577020000|2022-01-19 07:23:40|112.81|110.01|112.9|110.1|112.9|110.1|112.81|110.01|0
1642577030000|2022-01-19 07:23:50|112.72|109.92|112.85|110.05|112.85|110.05|112.72|109.92|0
1642577040000|2022-01-19 07:24:00|112.81|110.01|112.81|110.01|112.81|110.01|112.81|110.01|0
1642577050000|2022-01-19 07:24:10|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1642577070000|2022-01-19 07:24:30|112.81|110.01|112.9|110.1|112.9|110.1|112.81|110.01|0
1642577080000|2022-01-19 07:24:40|113.16|110.36|113.07|110.27|113.2|110.4|113.07|110.27|0
1642577090000|2022-01-19 07:24:50|112.98|110.18|112.89|110.09|112.98|110.18|112.89|110.09|0
1642577100000|2022-01-19 07:25:00|112.81|110.01|112.81|110.01|112.81|110.01|112.81|110.01|0
1642577110000|2022-01-19 07:25:10|112.85|110.05|112.89|110.09|112.89|110.09|112.85|110.05|0
1642577130000|2022-01-19 07:25:30|112.81|110.01|112.85|110.05|112.89|110.09|112.81|110.01|0
1642577140000|2022-01-19 07:25:40|112.89|110.09|112.81|110.01|112.89|110.09|112.81|110.01|0
1642577150000|2022-01-19 07:25:50|112.72|109.92|112.72|109.92|112.76|109.96|112.72|109.92|0
1642577170000|2022-01-19 07:26:10|112.76|109.96|112.72|109.92|112.76|109.96|112.72|109.92|0
1642577180000|2022-01-19 07:26:20|112.81|110.01|112.81|110.01|112.81|110.01|112.81|110.01|0
1642577190000|2022-01-19 07:26:30|112.85|110.05|112.81|110.01|112.89|110.09|112.81|110.01|0
1642577200000|2022-01-19 07:26:40|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1642577210000|2022-01-19 07:26:50|112.76|109.96|112.94|110.14|112.94|110.14|112.76|109.96|0
1642577220000|2022-01-19 07:27:00|113.02|110.22|113.07|110.27|113.07|110.27|113.02|110.22|0
1642577230000|2022-01-19 07:27:10|113.02|110.22|112.98|110.18|113.02|110.22|112.98|110.18|0
1642577250000|2022-01-19 07:27:30|112.94|110.14|112.98|110.18|112.98|110.18|112.94|110.14|0
1642577260000|2022-01-19 07:27:40|113.07|110.27|112.98|110.18|113.07|110.27|112.98|110.18|0
1642577270000|2022-01-19 07:27:50|113.07|110.27|113.02|110.22|113.07|110.27|112.98|110.18|0
1642577280000|2022-01-19 07:28:00|113.07|110.27|113.02|110.22|113.07|110.27|112.98|110.18|0
1642577290000|2022-01-19 07:28:10|112.98|110.18|113.11|110.31|113.16|110.36|112.98|110.18|0
1642577300000|2022-01-19 07:28:20|113.07|110.27|113.11|110.31|113.11|110.31|113.07|110.27|0
1642577310000|2022-01-19 07:28:30|113.16|110.36|112.98|110.18|113.16|110.36|112.98|110.18|0
1642577320000|2022-01-19 07:28:40|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1642577330000|2022-01-19 07:28:50|113.16|110.36|113.16|110.36|113.2|110.4|113.16|110.36|0
1642577360000|2022-01-19 07:29:20|112.89|110.09|112.89|110.09|112.89|110.09|112.8|110|0
1642577370000|2022-01-19 07:29:30|112.94|110.14|112.89|110.09|112.98|110.18|112.89|110.09|0
1642577380000|2022-01-19 07:29:40|112.8|110|112.8|110|112.8|110|112.8|110|0
1642577390000|2022-01-19 07:29:50|112.76|109.96|112.72|109.92|112.76|109.96|112.72|109.92|0
1642577400000|2022-01-19 07:30:00|112.76|109.96|112.8|110|112.8|110|112.72|109.92|0
1642577410000|2022-01-19 07:30:10|112.98|110.18|112.98|110.18|112.98|110.18|112.98|110.18|0
1642577420000|2022-01-19 07:30:20|113.02|110.22|113.16|110.36|113.16|110.36|113.02|110.22|0
1642577430000|2022-01-19 07:30:30|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1642577440000|2022-01-19 07:30:40|113.16|110.36|113.29|110.49|113.29|110.49|113.16|110.36|0
1642577450000|2022-01-19 07:30:50|113.25|110.45|112.98|110.18|113.25|110.45|112.98|110.18|0
1642577460000|2022-01-19 07:31:00|112.8|110|112.72|109.92|112.8|110|112.72|109.92|0
1642577470000|2022-01-19 07:31:10|112.8|110|112.85|110.05|112.85|110.05|112.8|110|0
1642577480000|2022-01-19 07:31:20|112.8|110|112.72|109.92|112.8|110|112.72|109.92|0
1642577490000|2022-01-19 07:31:30|112.8|110|112.72|109.92|112.8|110|112.72|109.92|0
1642577500000|2022-01-19 07:31:40|112.76|109.96|112.8|110|112.8|110|112.76|109.96|0
1642577510000|2022-01-19 07:31:50|112.85|110.05|113.07|110.27|113.07|110.27|112.8|110|0
1642577520000|2022-01-19 07:32:00|112.98|110.18|112.89|110.09|113.02|110.22|112.89|110.09|0
1642577530000|2022-01-19 07:32:10|112.85|110.05|112.8|110|112.85|110.05|112.8|110|0
1642577540000|2022-01-19 07:32:20|112.98|110.18|112.89|110.09|112.98|110.18|112.89|110.09|0
1642577550000|2022-01-19 07:32:30|112.98|110.18|112.98|110.18|112.98|110.18|112.93|110.13|0
1642577560000|2022-01-19 07:32:40|113.07|110.27|113.16|110.36|113.16|110.36|113.02|110.22|0
1642577570000|2022-01-19 07:32:50|113.07|110.27|113.11|110.31|113.11|110.31|113.07|110.27|0
1642577580000|2022-01-19 07:33:00|113.07|110.27|113.25|110.45|113.25|110.45|113.07|110.27|0
1642577590000|2022-01-19 07:33:10|113.16|110.36|113.25|110.45|113.25|110.45|113.16|110.36|0
1642577600000|2022-01-19 07:33:20|113.33|110.53|113.51|110.71|113.51|110.71|113.33|110.53|0
1642577610000|2022-01-19 07:33:30|113.6|110.8|113.42|110.62|113.6|110.8|113.42|110.62|0
1642577620000|2022-01-19 07:33:40|113.51|110.71|113.6|110.8|113.6|110.8|113.51|110.71|0
1642577630000|2022-01-19 07:33:50|113.78|110.98|113.87|111.07|113.87|111.07|113.78|110.98|0
1642577640000|2022-01-19 07:34:00|113.96|111.16|113.78|110.98|113.96|111.16|113.78|110.98|0
1642577650000|2022-01-19 07:34:10|113.87|111.07|113.87|111.07|113.96|111.16|113.87|111.07|0
1642577660000|2022-01-19 07:34:20|113.78|110.98|113.78|110.98|113.87|111.07|113.78|110.98|0
1642577670000|2022-01-19 07:34:30|113.6|110.8|113.51|110.71|113.69|110.89|113.51|110.71|0
1642577680000|2022-01-19 07:34:40|113.6|110.8|113.6|110.8|113.6|110.8|113.51|110.71|0
1642577690000|2022-01-19 07:34:50|113.69|110.89|113.6|110.8|113.69|110.89|113.6|110.8|0
1642577700000|2022-01-19 07:35:00|113.51|110.71|113.55|110.75|113.55|110.75|113.51|110.71|0
1642577710000|2022-01-19 07:35:10|113.51|110.71|113.51|110.71|113.6|110.8|113.51|110.71|0
1642577720000|2022-01-19 07:35:20|113.55|110.75|113.6|110.8|113.6|110.8|113.55|110.75|0
1642577730000|2022-01-19 07:35:30|113.55|110.75|113.87|111.07|113.87|111.07|113.55|110.75|0
1642577740000|2022-01-19 07:35:40|113.78|110.98|113.69|110.89|113.82|111.02|113.69|110.89|0
1642577750000|2022-01-19 07:35:50|113.78|110.98|113.69|110.89|113.78|110.98|113.69|110.89|0
1642577760000|2022-01-19 07:36:00|113.78|110.98|113.73|110.93|113.78|110.98|113.69|110.89|0
1642577770000|2022-01-19 07:36:10|113.69|110.89|113.51|110.71|113.69|110.89|113.51|110.71|0
1642577780000|2022-01-19 07:36:20|113.6|110.8|113.6|110.8|113.6|110.8|113.6|110.8|0
1642577790000|2022-01-19 07:36:30|113.64|110.84|113.6|110.8|113.78|110.98|113.6|110.8|0
1642577800000|2022-01-19 07:36:40|113.69|110.89|113.86|111.06|113.86|111.06|113.69|110.89|0
1642577810000|2022-01-19 07:36:50|113.78|110.98|113.69|110.89|113.78|110.98|113.69|110.89|0
1642577820000|2022-01-19 07:37:00|113.6|110.8|113.6|110.8|113.6|110.8|113.6|110.8|0
1642577830000|2022-01-19 07:37:10|113.51|110.71|113.24|110.44|113.51|110.71|113.24|110.44|0
1642577840000|2022-01-19 07:37:20|113.33|110.53|113.29|110.49|113.33|110.53|113.29|110.49|0
1642577850000|2022-01-19 07:37:30|113.42|110.62|113.24|110.44|113.42|110.62|113.24|110.44|0
1642577860000|2022-01-19 07:37:40|113.33|110.53|113.2|110.4|113.33|110.53|113.2|110.4|0
1642577870000|2022-01-19 07:37:50|113.24|110.44|113.2|110.4|113.24|110.44|113.2|110.4|0
1642577880000|2022-01-19 07:38:00|113.24|110.44|113.24|110.44|113.33|110.53|113.24|110.44|0
1642577890000|2022-01-19 07:38:10|113.33|110.53|113.15|110.35|113.33|110.53|113.15|110.35|0
1642577900000|2022-01-19 07:38:20|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1642577910000|2022-01-19 07:38:30|112.98|110.18|113.15|110.35|113.15|110.35|112.98|110.18|0
1642577920000|2022-01-19 07:38:40|113.37|110.57|113.37|110.57|113.55|110.75|113.37|110.57|0
1642577930000|2022-01-19 07:38:50|113.33|110.53|113.46|110.66|113.46|110.66|113.33|110.53|0
1642577940000|2022-01-19 07:39:00|113.6|110.8|113.64|110.84|113.64|110.84|113.55|110.75|0
1642577950000|2022-01-19 07:39:10|113.6|110.8|113.51|110.71|113.6|110.8|113.51|110.71|0
1642577960000|2022-01-19 07:39:20|113.46|110.66|113.42|110.62|113.46|110.66|113.33|110.53|0
1642577970000|2022-01-19 07:39:30|113.33|110.53|113.33|110.53|113.33|110.53|113.24|110.44|0
1642577980000|2022-01-19 07:39:40|113.24|110.44|113.29|110.49|113.29|110.49|113.24|110.44|0
1642577990000|2022-01-19 07:39:50|113.33|110.53|113.55|110.75|113.55|110.75|113.33|110.53|0
1642578000000|2022-01-19 07:40:00|113.42|110.62|113.51|110.71|113.51|110.71|113.42|110.62|0
1642578010000|2022-01-19 07:40:10|113.6|110.8|113.77|110.97|113.77|110.97|113.6|110.8|0
1642578020000|2022-01-19 07:40:20|113.86|111.06|113.86|111.06|113.91|111.11|113.77|110.97|0
1642578030000|2022-01-19 07:40:30|113.77|110.97|113.77|110.97|113.86|111.06|113.77|110.97|0
1642578040000|2022-01-19 07:40:40|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1642578050000|2022-01-19 07:40:50|114.04|111.24|114.04|111.24|114.13|111.33|113.99|111.19|0
1642578060000|2022-01-19 07:41:00|113.99|111.19|113.86|111.06|113.99|111.19|113.86|111.06|0
1642578070000|2022-01-19 07:41:10|113.95|111.15|113.86|111.06|113.95|111.15|113.86|111.06|0
1642578080000|2022-01-19 07:41:20|113.77|110.97|113.77|110.97|113.77|110.97|113.69|110.89|0
1642578090000|2022-01-19 07:41:30|113.86|111.06|113.77|110.97|113.86|111.06|113.73|110.93|0
1642578100000|2022-01-19 07:41:40|113.69|110.89|113.64|110.84|113.69|110.89|113.64|110.84|0
1642578110000|2022-01-19 07:41:50|113.6|110.8|113.77|110.97|113.77|110.97|113.6|110.8|0
1642578120000|2022-01-19 07:42:00|113.86|111.06|113.95|111.15|113.95|111.15|113.86|111.06|0
1642578130000|2022-01-19 07:42:10|113.86|111.06|113.95|111.15|113.95|111.15|113.86|111.06|0
1642578140000|2022-01-19 07:42:20|113.91|111.11|114.04|111.24|114.04|111.24|113.91|111.11|0
1642578150000|2022-01-19 07:42:30|113.95|111.15|113.86|111.06|113.95|111.15|113.86|111.06|0
1642578160000|2022-01-19 07:42:40|113.77|110.97|113.86|111.06|113.86|111.06|113.77|110.97|0
1642578170000|2022-01-19 07:42:50|113.95|111.15|113.77|110.97|113.95|111.15|113.77|110.97|0
1642578180000|2022-01-19 07:43:00|113.68|110.88|113.68|110.88|113.68|110.88|113.6|110.8|0
1642578190000|2022-01-19 07:43:10|113.64|110.84|113.77|110.97|113.77|110.97|113.6|110.8|0
1642578200000|2022-01-19 07:43:20|113.68|110.88|113.68|110.88|113.68|110.88|113.68|110.88|0
1642578210000|2022-01-19 07:43:30|113.6|110.8|113.51|110.71|113.6|110.8|113.51|110.71|0
1642578220000|2022-01-19 07:43:40|113.55|110.75|113.33|110.53|113.55|110.75|113.24|110.44|0
1642578230000|2022-01-19 07:43:50|113.37|110.57|113.24|110.44|113.37|110.57|113.24|110.44|0
1642578240000|2022-01-19 07:44:00|113.33|110.53|113.06|110.26|113.33|110.53|113.06|110.26|0
1642578250000|2022-01-19 07:44:10|113.15|110.35|113.24|110.44|113.24|110.44|113.15|110.35|0
1642578260000|2022-01-19 07:44:20|113.15|110.35|113.06|110.26|113.15|110.35|113.06|110.26|0
1642578270000|2022-01-19 07:44:30|112.97|110.17|112.71|109.91|112.97|110.17|112.71|109.91|0
1642578280000|2022-01-19 07:44:40|112.8|110|112.71|109.91|112.8|110|112.71|109.91|0
1642578290000|2022-01-19 07:44:50|112.89|110.09|112.97|110.17|112.97|110.17|112.89|110.09|0
1642578300000|2022-01-19 07:45:00|113.06|110.26|112.97|110.17|113.06|110.26|112.97|110.17|0
1642578310000|2022-01-19 07:45:10|112.8|110|112.71|109.91|112.8|110|112.71|109.91|0
1642578320000|2022-01-19 07:45:20|112.8|110|112.8|110|112.8|110|112.8|110|0
1642578330000|2022-01-19 07:45:30|112.89|110.09|112.97|110.17|112.97|110.17|112.8|110|0
1642578340000|2022-01-19 07:45:40|112.93|110.13|112.71|109.91|112.93|110.13|112.71|109.91|0
1642578350000|2022-01-19 07:45:50|112.8|110|112.75|109.95|112.8|110|112.71|109.91|0
1642578360000|2022-01-19 07:46:00|112.8|110|112.8|110|112.8|110|112.71|109.91|0
1642578370000|2022-01-19 07:46:10|112.75|109.95|112.97|110.17|112.97|110.17|112.75|109.95|0
1642578380000|2022-01-19 07:46:20|113.06|110.26|112.97|110.17|113.06|110.26|112.97|110.17|0
1642578400000|2022-01-19 07:46:40|113.06|110.26|112.97|110.17|113.06|110.26|112.8|110|0
1642578410000|2022-01-19 07:46:50|113.06|110.26|113.15|110.35|113.15|110.35|112.97|110.17|0
1642578420000|2022-01-19 07:47:00|113.33|110.53|113.24|110.44|113.33|110.53|113.24|110.44|0
1642578430000|2022-01-19 07:47:10|113.19|110.39|113.06|110.26|113.19|110.39|113.06|110.26|0
1642578440000|2022-01-19 07:47:20|112.84|110.04|112.89|110.09|112.97|110.17|112.84|110.04|0
1642578450000|2022-01-19 07:47:30|112.97|110.17|113.06|110.26|113.06|110.26|112.93|110.13|0
1642578460000|2022-01-19 07:47:40|113.15|110.35|113.15|110.35|113.24|110.44|113.15|110.35|0
1642578470000|2022-01-19 07:47:50|113.24|110.44|113.59|110.79|113.59|110.79|113.24|110.44|0
1642578480000|2022-01-19 07:48:00|113.68|110.88|113.68|110.88|113.68|110.88|113.68|110.88|0
1642578490000|2022-01-19 07:48:10|113.86|111.06|114.04|111.24|114.04|111.24|113.86|111.06|0
1642578510000|2022-01-19 07:48:30|113.95|111.15|113.59|110.79|113.95|111.15|113.59|110.79|0
1642578520000|2022-01-19 07:48:40|113.5|110.7|113.42|110.62|113.5|110.7|113.42|110.62|0
1642578530000|2022-01-19 07:48:50|113.33|110.53|113.46|110.66|113.5|110.7|113.33|110.53|0
1642578540000|2022-01-19 07:49:00|113.33|110.53|113.37|110.57|113.42|110.62|113.33|110.53|0
1642578550000|2022-01-19 07:49:10|113.24|110.44|110.27|107.47|113.24|110.44|110.27|107.47|0
1642578560000|2022-01-19 07:49:20|110.35|107.55|110.44|107.64|110.44|107.64|110.27|107.47|0
1642578570000|2022-01-19 07:49:30|110.4|107.6|110.53|107.73|110.53|107.73|110.4|107.6|0
1642578580000|2022-01-19 07:49:40|110.71|107.91|110.71|107.91|110.79|107.99|110.71|107.91|0
1642578590000|2022-01-19 07:49:50|110.84|108.04|110.97|108.17|110.97|108.17|110.84|108.04|0
1642578600000|2022-01-19 07:50:00|111.01|108.21|110.92|108.12|111.06|108.26|110.92|108.12|0
1642578610000|2022-01-19 07:50:10|110.88|108.08|110.79|107.99|110.88|108.08|110.79|107.99|0
1642578620000|2022-01-19 07:50:20|110.88|108.08|110.97|108.17|110.97|108.17|110.88|108.08|0
1642578630000|2022-01-19 07:50:30|111.06|108.26|111.01|108.21|111.1|108.3|111.01|108.21|0
1642578640000|2022-01-19 07:50:40|111.06|108.26|110.97|108.17|111.06|108.26|110.88|108.08|0
1642578650000|2022-01-19 07:50:50|111.06|108.26|111.06|108.26|111.06|108.26|111.06|108.26|0
1642578660000|2022-01-19 07:51:00|111.15|108.35|110.97|108.17|111.15|108.35|110.97|108.17|0
1642578670000|2022-01-19 07:51:10|111.06|108.26|110.97|108.17|111.06|108.26|110.92|108.12|0
1642578680000|2022-01-19 07:51:20|110.88|108.08|111.06|108.26|111.06|108.26|110.88|108.08|0
1642578690000|2022-01-19 07:51:30|111.15|108.35|111.06|108.26|111.15|108.35|111.06|108.26|0
1642578700000|2022-01-19 07:51:40|115.38|112.58|115.2|112.4|115.38|112.58|115.2|112.4|0
1642578710000|2022-01-19 07:51:50|115.06|112.26|115.1|112.3|115.92|113.12|115.06|112.26|0
1642578720000|2022-01-19 07:52:00|115.06|112.26|113.85|111.05|115.15|112.35|113.85|111.05|0
1642578730000|2022-01-19 07:52:10|116.88|114.08|116.79|113.99|116.88|114.08|116.79|113.99|0
1642578740000|2022-01-19 07:52:20|116.97|114.17|116.63|113.83|116.97|114.17|116.63|113.83|0
1642578750000|2022-01-19 07:52:30|116.67|113.87|116.45|113.65|116.67|113.87|116.36|113.56|0
1642578760000|2022-01-19 07:52:40|116.41|113.61|116.41|113.61|116.41|113.61|116.36|113.56|0
1642578770000|2022-01-19 07:52:50|116.36|113.56|116.54|113.74|116.54|113.74|116.36|113.56|0
1642578780000|2022-01-19 07:53:00|116.72|113.92|116.72|113.92|116.72|113.92|116.63|113.83|0
1642578790000|2022-01-19 07:53:10|116.63|113.83|116.63|113.83|116.67|113.87|116.59|113.79|0
1642578800000|2022-01-19 07:53:20|116.81|114.01|116.9|114.1|116.9|114.1|116.81|114.01|0
1642578810000|2022-01-19 07:53:30|116.99|114.19|116.9|114.1|116.99|114.19|116.85|114.05|0
1642578820000|2022-01-19 07:53:40|116.99|114.19|117.08|114.28|117.08|114.28|116.99|114.19|0
1642578830000|2022-01-19 07:53:50|116.99|114.19|116.99|114.19|117.03|114.23|116.99|114.19|0
1642578840000|2022-01-19 07:54:00|117.08|114.28|116.9|114.1|117.08|114.28|116.9|114.1|0
1642578850000|2022-01-19 07:54:10|117.08|114.28|117.12|114.32|117.17|114.37|117.08|114.28|0
1642578860000|2022-01-19 07:54:20|117.17|114.37|117.26|114.46|117.26|114.46|117.17|114.37|0
1642578870000|2022-01-19 07:54:30|117.21|114.41|117.26|114.46|117.26|114.46|117.21|114.41|0
1642578880000|2022-01-19 07:54:40|117.21|114.41|116.99|114.19|117.26|114.46|116.99|114.19|0
1642578890000|2022-01-19 07:54:50|116.94|114.14|117.12|114.32|117.12|114.32|116.94|114.14|0
1642578900000|2022-01-19 07:55:00|117.17|114.37|117.08|114.28|117.17|114.37|116.99|114.19|0
1642578910000|2022-01-19 07:55:10|116.99|114.19|116.9|114.1|116.99|114.19|116.9|114.1|0
1642578920000|2022-01-19 07:55:20|116.81|114.01|116.63|113.83|116.81|114.01|116.63|113.83|0
1642578930000|2022-01-19 07:55:30|116.67|113.87|116.81|114.01|116.81|114.01|116.63|113.83|0
1642578940000|2022-01-19 07:55:40|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1642578950000|2022-01-19 07:55:50|116.67|113.87|116.72|113.92|116.72|113.92|116.63|113.83|0
1642578960000|2022-01-19 07:56:00|116.9|114.1|116.81|114.01|116.9|114.1|116.72|113.92|0
1642578970000|2022-01-19 07:56:10|116.72|113.92|116.76|113.96|116.76|113.96|116.72|113.92|0
1642578980000|2022-01-19 07:56:20|116.81|114.01|116.72|113.92|116.85|114.05|116.72|113.92|0
1642578990000|2022-01-19 07:56:30|116.76|113.96|116.49|113.69|116.76|113.96|116.49|113.69|0
1642579000000|2022-01-19 07:56:40|116.54|113.74|116.63|113.83|116.72|113.92|116.54|113.74|0
1642579010000|2022-01-19 07:56:50|116.45|113.65|116.63|113.83|116.63|113.83|116.45|113.65|0
1642579020000|2022-01-19 07:57:00|116.67|113.87|116.27|113.47|116.67|113.87|116.27|113.47|0
1642579030000|2022-01-19 07:57:10|116.36|113.56|116.27|113.47|116.36|113.56|116.27|113.47|0
1642579040000|2022-01-19 07:57:20|116.36|113.56|116.27|113.47|116.36|113.56|116.27|113.47|0
1642579050000|2022-01-19 07:57:30|116.36|113.56|116.27|113.47|116.36|113.56|116.27|113.47|0
1642579060000|2022-01-19 07:57:40|116.32|113.52|115.12|112.32|116.32|113.52|115.12|112.32|0
1642579070000|2022-01-19 07:57:50|115.65|112.85|115.47|112.67|115.65|112.85|115.38|112.58|0
1642579080000|2022-01-19 07:58:00|115.29|112.49|115.47|112.67|115.65|112.85|115.29|112.49|0
1642579090000|2022-01-19 07:58:10|115.42|112.62|115.65|112.85|115.65|112.85|115.42|112.62|0
1642579100000|2022-01-19 07:58:20|115.6|112.8|115.51|112.71|115.65|112.85|115.51|112.71|0
1642579110000|2022-01-19 07:58:30|115.38|112.58|115.38|112.58|115.47|112.67|115.29|112.49|0
1642579120000|2022-01-19 07:58:40|115.29|112.49|115.65|112.85|115.65|112.85|115.29|112.49|0
1642579130000|2022-01-19 07:58:50|115.56|112.76|115.38|112.58|115.56|112.76|115.29|112.49|0
1642579140000|2022-01-19 07:59:00|115.56|112.76|115.29|112.49|115.56|112.76|115.29|112.49|0
1642579150000|2022-01-19 07:59:10|115.38|112.58|115.65|112.85|115.65|112.85|115.38|112.58|0
1642579160000|2022-01-19 07:59:20|115.6|112.8|116.09|113.29|116.09|113.29|115.6|112.8|0
1642579170000|2022-01-19 07:59:30|116|113.2|116.18|113.38|116.27|113.47|116|113.2|0
1642579180000|2022-01-19 07:59:40|116.09|113.29|116.09|113.29|116.09|113.29|115.91|113.11|0
1642579190000|2022-01-19 07:59:50|116.27|113.47|116.63|113.83|116.63|113.83|116.27|113.47|0
1642579200000|2022-01-19 08:00:00|116.9|114.1|116.49|113.69|116.9|114.1|116.49|113.69|0
1642579210000|2022-01-19 08:00:10|116.9|114.1|117.17|114.37|117.17|114.37|116.9|114.1|0
1642579220000|2022-01-19 08:00:20|116.9|114.1|116.27|113.47|116.9|114.1|116.27|113.47|0
1642579230000|2022-01-19 08:00:30|116.09|113.29|116.54|113.74|116.54|113.74|116|113.2|0
1642579240000|2022-01-19 08:00:40|116.9|114.1|116.85|114.05|116.9|114.1|116.72|113.92|0
1642579250000|2022-01-19 08:00:50|116.99|114.19|116.99|114.19|117.35|114.55|116.99|114.19|0
1642579260000|2022-01-19 08:01:00|116.81|114.01|116.72|113.92|116.81|114.01|116.63|113.83|0
1642579270000|2022-01-19 08:01:10|116.85|114.05|116.9|114.1|117.17|114.37|116.85|114.05|0
1642579280000|2022-01-19 08:01:20|116.81|114.01|117.08|114.28|117.35|114.55|116.81|114.01|0
1642579290000|2022-01-19 08:01:30|116.9|114.1|117.17|114.37|117.17|114.37|116.9|114.1|0
1642579300000|2022-01-19 08:01:40|117.26|114.46|117.08|114.28|117.26|114.46|116.99|114.19|0
1642579310000|2022-01-19 08:01:50|117.26|114.46|117.3|114.5|117.3|114.5|117.26|114.46|0
1642579320000|2022-01-19 08:02:00|117.34|114.54|118.02|115.22|118.02|115.22|117.34|114.54|0
1642579330000|2022-01-19 08:02:10|117.61|114.81|117.7|114.9|117.79|114.99|117.61|114.81|0
1642579340000|2022-01-19 08:02:20|117.43|114.63|117.48|114.68|117.48|114.68|117.43|114.63|0
1642579350000|2022-01-19 08:02:30|117.79|114.99|116.54|113.74|117.79|114.99|116.54|113.74|0
1642579360000|2022-01-19 08:02:40|115.82|113.02|115.74|112.94|115.82|113.02|115.74|112.94|0
1642579370000|2022-01-19 08:02:50|115.38|112.58|115.11|112.31|115.38|112.58|115.11|112.31|0
1642579380000|2022-01-19 08:03:00|114.76|111.96|115.29|112.49|115.65|112.85|114.76|111.96|0
1642579390000|2022-01-19 08:03:10|115.42|112.62|115.2|112.4|115.42|112.62|115.2|112.4|0
1642579400000|2022-01-19 08:03:20|115.29|112.49|115.65|112.85|115.65|112.85|115.29|112.49|0
1642579410000|2022-01-19 08:03:30|115.74|112.94|115.74|112.94|115.74|112.94|115.56|112.76|0
1642579420000|2022-01-19 08:03:40|115.29|112.49|115.38|112.58|115.47|112.67|115.29|112.49|0
1642579430000|2022-01-19 08:03:50|115.42|112.62|115.02|112.22|115.42|112.62|115.02|112.22|0
1642579440000|2022-01-19 08:04:00|114.94|112.14|114.94|112.14|114.94|112.14|114.76|111.96|0
1642579450000|2022-01-19 08:04:10|115.02|112.22|115.42|112.62|115.42|112.62|115.02|112.22|0
1642579460000|2022-01-19 08:04:20|115.38|112.58|115.56|112.76|115.56|112.76|115.38|112.58|0
1642579470000|2022-01-19 08:04:30|115.65|112.85|115.47|112.67|115.78|112.98|115.47|112.67|0
1642579480000|2022-01-19 08:04:40|115.56|112.76|115.82|113.02|115.82|113.02|115.56|112.76|0
1642579490000|2022-01-19 08:04:50|116|113.2|116.18|113.38|116.18|113.38|116|113.2|0
1642579500000|2022-01-19 08:05:00|115.79|113.59|116.06|113.86|116.06|113.86|115.79|113.59|0
1642579510000|2022-01-19 08:05:10|116.28|114.08|116.51|114.31|116.51|114.31|116.28|114.08|0
1642579520000|2022-01-19 08:05:20|116.42|114.22|116.51|114.31|116.51|114.31|116.42|114.22|0
1642579530000|2022-01-19 08:05:30|116.59|114.39|116.59|114.39|116.59|114.39|116.37|114.17|0
1642579540000|2022-01-19 08:05:40|116.55|114.35|116.68|114.48|116.77|114.57|116.55|114.35|0
1642579550000|2022-01-19 08:05:50|116.77|114.57|116.95|114.75|116.95|114.75|116.77|114.57|0
1642579560000|2022-01-19 08:06:00|117.09|114.89|116.68|114.48|117.09|114.89|116.68|114.48|0
1642579570000|2022-01-19 08:06:10|116.55|114.35|116.77|114.57|116.77|114.57|116.55|114.35|0
1642579580000|2022-01-19 08:06:20|117.22|115.02|117.49|115.29|117.49|115.29|117.22|115.02|0
1642579590000|2022-01-19 08:06:30|117.58|115.38|117.58|115.38|117.76|115.56|117.58|115.38|0
1642579600000|2022-01-19 08:06:40|117.4|115.2|117.58|115.38|117.58|115.38|117.4|115.2|0
1642579610000|2022-01-19 08:06:50|117.31|115.11|117.13|114.93|117.31|115.11|117.13|114.93|0
1642579620000|2022-01-19 08:07:00|117.04|114.84|116.86|114.66|117.04|114.84|116.86|114.66|0
1642579630000|2022-01-19 08:07:10|116.95|114.75|117.54|115.34|117.54|115.34|116.95|114.75|0
1642579640000|2022-01-19 08:07:20|117.49|115.29|117.4|115.2|117.49|115.29|117.27|115.07|0
1642579650000|2022-01-19 08:07:30|117.49|115.29|117.58|115.38|117.58|115.38|117.49|115.29|0
1642579660000|2022-01-19 08:07:40|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1642579670000|2022-01-19 08:07:50|117.22|115.02|117.49|115.29|117.49|115.29|117.22|115.02|0
1642579680000|2022-01-19 08:08:00|117.31|115.11|117.49|115.29|117.49|115.29|117.31|115.11|0
1642579690000|2022-01-19 08:08:10|117.63|115.43|117.67|115.47|117.67|115.47|117.58|115.38|0
1642579700000|2022-01-19 08:08:20|117.58|115.38|117.4|115.2|117.58|115.38|117.4|115.2|0
1642579710000|2022-01-19 08:08:30|117.44|115.24|117.67|115.47|117.67|115.47|117.44|115.24|0
1642579720000|2022-01-19 08:08:40|117.49|115.29|117.31|115.11|117.49|115.29|117.22|115.02|0
1642579730000|2022-01-19 08:08:50|117.26|115.06|117.22|115.02|117.26|115.06|117.13|114.93|0
1642579740000|2022-01-19 08:09:00|117.4|115.2|117.62|115.42|117.62|115.42|117.22|115.02|0
1642579750000|2022-01-19 08:09:10|117.67|115.47|118.39|116.19|118.48|116.28|117.67|115.47|0
1642579760000|2022-01-19 08:09:20|118.48|116.28|118.76|116.56|118.76|116.56|118.48|116.28|0
1642579770000|2022-01-19 08:09:30|118.85|116.65|118.76|116.56|118.85|116.65|118.76|116.56|0
1642579780000|2022-01-19 08:09:40|118.67|116.47|118.85|116.65|118.85|116.65|118.67|116.47|0
1642579790000|2022-01-19 08:09:50|118.76|116.56|118.98|116.78|119.03|116.83|118.76|116.56|0
1642579800000|2022-01-19 08:10:00|118.94|116.74|119.21|117.01|119.21|117.01|118.89|116.69|0
1642579810000|2022-01-19 08:10:10|118.94|116.74|119.12|116.92|119.21|117.01|118.94|116.74|0
1642579820000|2022-01-19 08:10:20|119.3|117.1|119.12|116.92|119.3|117.1|119.03|116.83|0
1642579830000|2022-01-19 08:10:30|119.03|116.83|119.76|117.56|119.76|117.56|119.03|116.83|0
1642579840000|2022-01-19 08:10:40|119.67|117.47|119.76|117.56|119.76|117.56|119.67|117.47|0
1642579850000|2022-01-19 08:10:50|119.66|117.46|119.85|117.65|119.85|117.65|119.62|117.42|0
1642579860000|2022-01-19 08:11:00|119.76|117.56|119.94|117.74|119.94|117.74|119.62|117.42|0
1642579870000|2022-01-19 08:11:10|120.21|118.01|119.85|117.65|120.21|118.01|119.85|117.65|0
1642579880000|2022-01-19 08:11:20|119.94|117.74|120.07|117.87|120.07|117.87|119.94|117.74|0
1642579890000|2022-01-19 08:11:30|120.3|118.1|120.4|118.2|120.49|118.29|120.3|118.1|0
1642579900000|2022-01-19 08:11:40|120.49|118.29|120.67|118.47|120.67|118.47|120.49|118.29|0
1642579910000|2022-01-19 08:11:50|120.58|118.38|120.3|118.1|120.58|118.38|120.3|118.1|0
1642579920000|2022-01-19 08:12:00|120.12|117.92|120.49|118.29|120.49|118.29|120.12|117.92|0
1642579930000|2022-01-19 08:12:10|120.4|118.2|120.12|117.92|120.4|118.2|120.03|117.83|0
1642579940000|2022-01-19 08:12:20|120.03|117.83|120.39|118.19|120.39|118.19|120.03|117.83|0
1642579950000|2022-01-19 08:12:30|120.3|118.1|119.94|117.74|120.3|118.1|119.94|117.74|0
1642579960000|2022-01-19 08:12:40|119.85|117.65|119.57|117.37|119.85|117.65|119.57|117.37|0
1642579970000|2022-01-19 08:12:50|119.39|117.19|119.57|117.37|119.57|117.37|119.3|117.1|0
1642579980000|2022-01-19 08:13:00|119.66|117.46|119.66|117.46|119.66|117.46|119.53|117.33|0
1642579990000|2022-01-19 08:13:10|119.76|117.56|119.94|117.74|119.94|117.74|119.76|117.56|0
1642580000000|2022-01-19 08:13:20|119.85|117.65|120.12|117.92|120.12|117.92|119.85|117.65|0
1642580010000|2022-01-19 08:13:30|120.21|118.01|120.03|117.83|120.21|118.01|120.03|117.83|0
1642580020000|2022-01-19 08:13:40|120.16|117.96|120.3|118.1|120.3|118.1|120.12|117.92|0
1642580030000|2022-01-19 08:13:50|120.21|118.01|120.21|118.01|120.39|118.19|120.21|118.01|0
1642580040000|2022-01-19 08:14:00|119.94|117.74|120.12|117.92|120.12|117.92|119.94|117.74|0
1642580050000|2022-01-19 08:14:10|120.03|117.83|119.66|117.46|120.03|117.83|119.66|117.46|0
1642580060000|2022-01-19 08:14:20|119.75|117.55|119.85|117.65|119.85|117.65|119.66|117.46|0
1642580070000|2022-01-19 08:14:30|119.94|117.74|119.85|117.65|119.94|117.74|119.85|117.65|0
1642580080000|2022-01-19 08:14:40|119.75|117.55|119.75|117.55|119.8|117.6|119.75|117.55|0
1642580090000|2022-01-19 08:14:50|119.85|117.65|119.75|117.55|119.85|117.65|119.75|117.55|0
1642580100000|2022-01-19 08:15:00|120.03|117.83|119.75|117.55|120.03|117.83|119.66|117.46|0
1642580110000|2022-01-19 08:15:10|119.66|117.46|120.12|117.92|120.12|117.92|119.66|117.46|0
1642580120000|2022-01-19 08:15:20|120.3|118.1|120.3|118.1|120.39|118.19|120.12|117.92|0
1642580130000|2022-01-19 08:15:30|120.21|118.01|120.12|117.92|120.21|118.01|120.03|117.83|0
1642580140000|2022-01-19 08:15:40|120.21|118.01|119.98|117.78|120.21|118.01|119.98|117.78|0
1642580150000|2022-01-19 08:15:50|120.03|117.83|119.98|117.78|120.03|117.83|119.98|117.78|0
1642580160000|2022-01-19 08:16:00|119.85|117.65|119.57|117.37|119.89|117.69|119.57|117.37|0
1642580170000|2022-01-19 08:16:10|119.48|117.28|119.75|117.55|119.75|117.55|119.48|117.28|0
1642580180000|2022-01-19 08:16:20|119.57|117.37|119.75|117.55|119.84|117.64|119.57|117.37|0
1642580190000|2022-01-19 08:16:30|119.66|117.46|119.75|117.55|119.84|117.64|119.66|117.46|0
1642580200000|2022-01-19 08:16:40|119.71|117.51|119.57|117.37|119.71|117.51|119.57|117.37|0
1642580210000|2022-01-19 08:16:50|119.66|117.46|119.52|117.32|119.75|117.55|119.52|117.32|0
1642580220000|2022-01-19 08:17:00|119.66|117.46|119.48|117.28|119.66|117.46|119.48|117.28|0
1642580230000|2022-01-19 08:17:10|119.39|117.19|119.75|117.55|119.75|117.55|119.39|117.19|0
1642580240000|2022-01-19 08:17:20|119.66|117.46|119.75|117.55|119.75|117.55|119.57|117.37|0
1642580250000|2022-01-19 08:17:30|119.66|117.46|119.66|117.46|119.66|117.46|119.66|117.46|0
1642580260000|2022-01-19 08:17:40|119.75|117.55|120.39|118.19|120.39|118.19|119.75|117.55|0
1642580270000|2022-01-19 08:17:50|120.3|118.1|120.03|117.83|120.3|118.1|120.03|117.83|0
1642580280000|2022-01-19 08:18:00|120.12|117.92|120.3|118.1|120.3|118.1|120.12|117.92|0
1642580290000|2022-01-19 08:18:10|120.48|118.28|120.3|118.1|120.48|118.28|120.3|118.1|0
1642580300000|2022-01-19 08:18:20|120.34|118.14|120.48|118.28|120.53|118.33|120.3|118.1|0
1642580310000|2022-01-19 08:18:30|120.53|118.33|119.8|117.6|120.53|118.33|119.8|117.6|0
1642580320000|2022-01-19 08:18:40|119.66|117.46|119.84|117.64|119.94|117.74|119.66|117.46|0
1642580330000|2022-01-19 08:18:50|120.03|117.83|120.39|118.19|120.39|118.19|120.03|117.83|0
1642580340000|2022-01-19 08:19:00|120.48|118.28|120.39|118.19|120.48|118.28|120.39|118.19|0
1642580350000|2022-01-19 08:19:10|120.48|118.28|120.48|118.28|120.48|118.28|120.21|118.01|0
1642580360000|2022-01-19 08:19:20|120.58|118.38|120.58|118.38|120.58|118.38|120.58|118.38|0
1642580370000|2022-01-19 08:19:30|120.67|118.47|120.57|118.37|120.76|118.56|120.57|118.37|0
1642580380000|2022-01-19 08:19:40|120.21|118.01|120.48|118.28|120.48|118.28|120.21|118.01|0
1642580390000|2022-01-19 08:19:50|120.62|118.42|120.76|118.56|120.76|118.56|120.62|118.42|0
1642580400000|2022-01-19 08:20:00|120.94|118.74|121.08|118.88|121.08|118.88|120.85|118.65|0
1642580410000|2022-01-19 08:20:10|121.13|118.93|121.03|118.83|121.13|118.93|121.03|118.83|0
1642580420000|2022-01-19 08:20:20|120.89|118.69|120.67|118.47|120.89|118.69|120.67|118.47|0
1642580430000|2022-01-19 08:20:30|120.39|118.19|119.8|117.6|120.39|118.19|119.8|117.6|0
1642580440000|2022-01-19 08:20:40|119.93|117.73|120.12|117.92|120.12|117.92|119.84|117.64|0
1642580450000|2022-01-19 08:20:50|120.21|118.01|119.84|117.64|120.21|118.01|119.84|117.64|0
1642580460000|2022-01-19 08:21:00|119.93|117.73|119.93|117.73|119.93|117.73|119.75|117.55|0
1642580470000|2022-01-19 08:21:10|119.84|117.64|119.84|117.64|120.03|117.83|119.84|117.64|0
1642580480000|2022-01-19 08:21:20|119.93|117.73|120.21|118.01|120.21|118.01|119.93|117.73|0
1642580490000|2022-01-19 08:21:30|120.3|118.1|120.43|118.23|120.43|118.23|120.25|118.05|0
1642580500000|2022-01-19 08:21:40|120.25|118.05|119.84|117.64|120.25|118.05|119.84|117.64|0
1642580510000|2022-01-19 08:21:50|120.03|117.83|119.84|117.64|120.03|117.83|119.75|117.55|0
1642580520000|2022-01-19 08:22:00|119.75|117.55|119.57|117.37|119.75|117.55|119.57|117.37|0
1642580530000|2022-01-19 08:22:10|119.48|117.28|119.39|117.19|119.48|117.28|119.39|117.19|0
1642580540000|2022-01-19 08:22:20|119.48|117.28|119.3|117.1|119.48|117.28|119.3|117.1|0
1642580550000|2022-01-19 08:22:30|119.11|116.91|119.3|117.1|119.3|117.1|119.11|116.91|0
1642580560000|2022-01-19 08:22:40|119.02|116.82|119.11|116.91|119.11|116.91|119.02|116.82|0
1642580570000|2022-01-19 08:22:50|119.02|116.82|119.2|117|119.2|117|118.98|116.78|0
1642580580000|2022-01-19 08:23:00|119.39|117.19|119.93|117.73|119.93|117.73|119.39|117.19|0
1642580590000|2022-01-19 08:23:10|119.89|117.69|120.12|117.92|120.12|117.92|119.89|117.69|0
1642580600000|2022-01-19 08:23:20|120.02|117.82|119.93|117.73|120.02|117.82|119.93|117.73|0
1642580610000|2022-01-19 08:23:30|119.84|117.64|119.84|117.64|119.84|117.64|119.84|117.64|0
1642580620000|2022-01-19 08:23:40|120.02|117.82|120.16|117.96|120.21|118.01|120.02|117.82|0
1642580630000|2022-01-19 08:23:50|120.21|118.01|120.02|117.82|120.21|118.01|120.02|117.82|0
1642580640000|2022-01-19 08:24:00|119.93|117.73|119.84|117.64|119.93|117.73|119.84|117.64|0
1642580650000|2022-01-19 08:24:10|120.02|117.82|120.3|118.1|120.3|118.1|120.02|117.82|0
1642580660000|2022-01-19 08:24:20|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1642580670000|2022-01-19 08:24:30|120.76|118.56|120.94|118.74|120.94|118.74|120.76|118.56|0
1642580680000|2022-01-19 08:24:40|121.03|118.83|120.8|118.6|121.03|118.83|120.76|118.56|0
1642580690000|2022-01-19 08:24:50|120.66|118.46|120.57|118.37|120.76|118.56|120.57|118.37|0
1642580700000|2022-01-19 08:25:00|120.85|118.65|120.85|118.65|120.94|118.74|120.85|118.65|0
1642580710000|2022-01-19 08:25:10|120.66|118.46|120.66|118.46|120.8|118.6|120.66|118.46|0
1642580720000|2022-01-19 08:25:20|120.71|118.51|120.94|118.74|121.03|118.83|120.71|118.51|0
1642580730000|2022-01-19 08:25:30|121.08|118.88|121.12|118.92|121.12|118.92|121.03|118.83|0
1642580740000|2022-01-19 08:25:40|121.03|118.83|121.03|118.83|121.03|118.83|120.94|118.74|0
1642580750000|2022-01-19 08:25:50|120.98|118.78|120.94|118.74|121.12|118.92|120.94|118.74|0
1642580760000|2022-01-19 08:26:00|120.57|118.37|120.48|118.28|120.57|118.37|120.3|118.1|0
1642580770000|2022-01-19 08:26:10|120.57|118.37|120.48|118.28|120.57|118.37|120.48|118.28|0
1642580780000|2022-01-19 08:26:20|120.3|118.1|120.39|118.19|120.39|118.19|120.3|118.1|0
1642580790000|2022-01-19 08:26:30|120.48|118.28|120.02|117.82|120.48|118.28|120.02|117.82|0
1642580800000|2022-01-19 08:26:40|119.93|117.73|119.7|117.5|119.93|117.73|119.66|117.46|0
1642580810000|2022-01-19 08:26:50|119.48|117.28|119.61|117.41|119.61|117.41|119.38|117.18|0
1642580820000|2022-01-19 08:27:00|119.66|117.46|119.84|117.64|119.88|117.68|119.57|117.37|0
1642580830000|2022-01-19 08:27:10|119.66|117.46|119.52|117.32|119.66|117.46|119.52|117.32|0
1642580840000|2022-01-19 08:27:20|119.48|117.28|119.48|117.28|119.48|117.28|119.48|117.28|0
1642580850000|2022-01-19 08:27:30|119.57|117.37|119.48|117.28|119.75|117.55|119.48|117.28|0
1642580860000|2022-01-19 08:27:40|119.57|117.37|119.66|117.46|119.66|117.46|119.57|117.37|0
1642580870000|2022-01-19 08:27:50|119.57|117.37|119.52|117.32|119.57|117.37|119.34|117.14|0
1642580880000|2022-01-19 08:28:00|119.29|117.09|119.29|117.09|119.38|117.18|119.29|117.09|0
1642580890000|2022-01-19 08:28:10|119.75|117.55|119.48|117.28|119.75|117.55|119.43|117.23|0
1642580900000|2022-01-19 08:28:20|119.57|117.37|119.93|117.73|119.93|117.73|119.48|117.28|0
1642580910000|2022-01-19 08:28:30|119.84|117.64|119.84|117.64|119.93|117.73|119.84|117.64|0
1642580920000|2022-01-19 08:28:40|119.75|117.55|119.66|117.46|119.75|117.55|119.66|117.46|0
1642580930000|2022-01-19 08:28:50|119.47|117.27|119.75|117.55|119.75|117.55|119.38|117.18|0
1642580940000|2022-01-19 08:29:00|119.7|117.5|119.84|117.64|119.84|117.64|119.7|117.5|0
1642580950000|2022-01-19 08:29:10|119.75|117.55|119.66|117.46|119.84|117.64|119.66|117.46|0
1642580960000|2022-01-19 08:29:20|119.7|117.5|119.52|117.32|119.7|117.5|119.38|117.18|0
1642580970000|2022-01-19 08:29:30|119.57|117.37|119.61|117.41|119.66|117.46|119.57|117.37|0
1642580980000|2022-01-19 08:29:40|119.47|117.27|119.57|117.37|119.57|117.37|119.47|117.27|0
1642580990000|2022-01-19 08:29:50|119.52|117.32|119.61|117.41|119.61|117.41|119.43|117.23|0
1642581000000|2022-01-19 08:30:00|119.66|117.46|119.47|117.27|119.75|117.55|119.47|117.27|0
1642581010000|2022-01-19 08:30:10|119.66|117.46|119.75|117.55|119.75|117.55|119.66|117.46|0
1642581020000|2022-01-19 08:30:20|120.11|117.91|120.52|118.32|120.52|118.32|120.11|117.91|0
1642581030000|2022-01-19 08:30:30|120.57|118.37|120.3|118.1|120.57|118.37|120.11|117.91|0
1642581040000|2022-01-19 08:30:40|120.48|118.28|120.2|118|120.48|118.28|120.2|118|0
1642581050000|2022-01-19 08:30:50|120.02|117.82|119.84|117.64|120.02|117.82|119.84|117.64|0
1642581060000|2022-01-19 08:31:00|120.06|117.86|120.2|118|120.2|118|120.02|117.82|0
1642581070000|2022-01-19 08:31:10|120.11|117.91|120.11|117.91|120.2|118|120.11|117.91|0
1642581080000|2022-01-19 08:31:20|120.39|118.19|120.48|118.28|120.48|118.28|120.39|118.19|0
1642581090000|2022-01-19 08:31:30|120.39|118.19|120.57|118.37|120.57|118.37|120.39|118.19|0
1642581100000|2022-01-19 08:31:40|120.52|118.32|120.57|118.37|120.66|118.46|120.48|118.28|0
1642581110000|2022-01-19 08:31:50|120.75|118.55|120.84|118.64|120.89|118.69|120.75|118.55|0
1642581120000|2022-01-19 08:32:00|120.94|118.74|120.75|118.55|120.94|118.74|120.75|118.55|0
1642581130000|2022-01-19 08:32:10|120.71|118.51|120.94|118.74|121.03|118.83|120.71|118.51|0
1642581140000|2022-01-19 08:32:20|120.98|118.78|121.03|118.83|121.21|119.01|120.98|118.78|0
1642581150000|2022-01-19 08:32:30|120.94|118.74|120.89|118.69|120.94|118.74|120.84|118.64|0
1642581160000|2022-01-19 08:32:40|120.75|118.55|120.75|118.55|120.75|118.55|120.75|118.55|0
1642581170000|2022-01-19 08:32:50|120.66|118.46|120.52|118.32|120.66|118.46|120.48|118.28|0
1642581180000|2022-01-19 08:33:00|120.57|118.37|120.8|118.6|120.8|118.6|120.57|118.37|0
1642581190000|2022-01-19 08:33:10|120.66|118.46|120.75|118.55|120.75|118.55|120.57|118.37|0
1642581200000|2022-01-19 08:33:20|120.94|118.74|121.03|118.83|121.03|118.83|120.94|118.74|0
1642581210000|2022-01-19 08:33:30|121.12|118.92|121.03|118.83|121.21|119.01|121.03|118.83|0
1642581220000|2022-01-19 08:33:40|121.21|119.01|121.4|119.2|121.4|119.2|121.21|119.01|0
1642581230000|2022-01-19 08:33:50|121.76|119.56|121.95|119.75|121.95|119.75|121.76|119.56|0
1642581240000|2022-01-19 08:34:00|121.86|119.66|122.04|119.84|122.04|119.84|121.86|119.66|0
1642581250000|2022-01-19 08:34:10|121.86|119.66|121.58|119.38|121.86|119.66|121.58|119.38|0
1642581260000|2022-01-19 08:34:20|121.49|119.29|121.49|119.29|121.49|119.29|121.49|119.29|0
1642581270000|2022-01-19 08:34:30|121.3|119.1|121.12|118.92|121.3|119.1|121.12|118.92|0
1642581280000|2022-01-19 08:34:40|121.07|118.87|121.12|118.92|121.12|118.92|121.03|118.83|0
1642581290000|2022-01-19 08:34:50|121.21|119.01|121.58|119.38|121.58|119.38|121.21|119.01|0
1642581300000|2022-01-19 08:35:00|121.49|119.29|121.3|119.1|121.49|119.29|121.3|119.1|0
1642581310000|2022-01-19 08:35:10|121.35|119.15|121.49|119.29|121.49|119.29|121.35|119.15|0
1642581320000|2022-01-19 08:35:20|121.58|119.38|121.21|119.01|121.58|119.38|121.21|119.01|0
1642581330000|2022-01-19 08:35:30|121.12|118.92|121.12|118.92|121.12|118.92|121.03|118.83|0
1642581340000|2022-01-19 08:35:40|121.3|119.1|121.49|119.29|121.49|119.29|121.3|119.1|0
1642581350000|2022-01-19 08:35:50|121.76|119.56|122.13|119.93|122.13|119.93|121.76|119.56|0
1642581360000|2022-01-19 08:36:00|122.04|119.84|122.13|119.93|122.13|119.93|122.04|119.84|0
1642581370000|2022-01-19 08:36:10|122.32|120.12|122.32|120.12|122.32|120.12|122.13|119.93|0
1642581380000|2022-01-19 08:36:20|122.5|120.3|122.13|119.93|122.5|120.3|122.13|119.93|0
1642581390000|2022-01-19 08:36:30|121.95|119.75|121.99|119.79|122.13|119.93|121.95|119.75|0
1642581400000|2022-01-19 08:36:40|122.08|119.88|122.22|120.02|122.22|120.02|122.08|119.88|0
1642581410000|2022-01-19 08:36:50|122.04|119.84|122.22|120.02|122.32|120.12|122.04|119.84|0
1642581420000|2022-01-19 08:37:00|122.59|120.39|122.69|120.49|122.69|120.49|122.59|120.39|0
1642581430000|2022-01-19 08:37:10|122.59|120.39|122.59|120.39|122.59|120.39|122.59|120.39|0
1642581440000|2022-01-19 08:37:20|122.41|120.21|122.41|120.21|122.41|120.21|122.32|120.12|0
1642581450000|2022-01-19 08:37:30|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1642581460000|2022-01-19 08:37:40|122.41|120.21|122.32|120.12|122.41|120.21|122.32|120.12|0
1642581470000|2022-01-19 08:37:50|122.41|120.21|122.36|120.16|122.41|120.21|122.36|120.16|0
1642581480000|2022-01-19 08:38:00|122.41|120.21|122.69|120.49|122.78|120.58|122.41|120.21|0
1642581490000|2022-01-19 08:38:10|122.78|120.58|122.69|120.49|122.82|120.62|122.69|120.49|0
1642581500000|2022-01-19 08:38:20|122.78|120.58|122.69|120.49|122.78|120.58|122.69|120.49|0
1642581510000|2022-01-19 08:38:30|122.78|120.58|122.82|120.62|122.87|120.67|122.78|120.58|0
1642581520000|2022-01-19 08:38:40|122.73|120.53|122.87|120.67|122.87|120.67|122.69|120.49|0
1642581530000|2022-01-19 08:38:50|123.01|120.81|122.96|120.76|123.01|120.81|122.78|120.58|0
1642581540000|2022-01-19 08:39:00|123.19|120.99|123.15|120.95|123.19|120.99|123.06|120.86|0
1642581550000|2022-01-19 08:39:10|123.24|121.04|123.15|120.95|123.34|121.14|123.15|120.95|0
1642581560000|2022-01-19 08:39:20|123.06|120.86|123.34|121.14|123.34|121.14|123.06|120.86|0
1642581570000|2022-01-19 08:39:30|123.29|121.09|123.24|121.04|123.29|121.09|123.24|121.04|0
1642581580000|2022-01-19 08:39:40|123.52|121.32|123.43|121.23|123.52|121.32|123.43|121.23|0
1642581590000|2022-01-19 08:39:50|123.38|121.18|123.43|121.23|123.52|121.32|123.38|121.18|0
1642581600000|2022-01-19 08:40:00|123.34|121.14|123.34|121.14|123.34|121.14|123.34|121.14|0
1642581610000|2022-01-19 08:40:10|123.43|121.23|123.43|121.23|123.43|121.23|123.43|121.23|0
1642581620000|2022-01-19 08:40:20|123.34|121.14|123.24|121.04|123.34|121.14|123.24|121.04|0
1642581630000|2022-01-19 08:40:30|123.06|120.86|123.15|120.95|123.15|120.95|123.06|120.86|0
1642581640000|2022-01-19 08:40:40|123.06|120.86|123.15|120.95|123.15|120.95|122.96|120.76|0
1642581650000|2022-01-19 08:40:50|123.24|121.04|123.1|120.9|123.24|121.04|123.1|120.9|0
1642581660000|2022-01-19 08:41:00|123.06|120.86|122.96|120.76|123.15|120.95|122.96|120.76|0
1642581670000|2022-01-19 08:41:10|122.87|120.67|122.78|120.58|122.87|120.67|122.78|120.58|0
1642581680000|2022-01-19 08:41:20|122.87|120.67|122.87|120.67|122.96|120.76|122.87|120.67|0
1642581690000|2022-01-19 08:41:30|122.82|120.62|122.78|120.58|122.82|120.62|122.68|120.48|0
1642581700000|2022-01-19 08:41:40|122.96|120.76|122.87|120.67|122.96|120.76|122.87|120.67|0
1642581710000|2022-01-19 08:41:50|122.82|120.62|122.78|120.58|122.82|120.62|122.78|120.58|0
1642581720000|2022-01-19 08:42:00|122.87|120.67|122.96|120.76|122.96|120.76|122.87|120.67|0
1642581730000|2022-01-19 08:42:10|123.1|120.9|123.1|120.9|123.1|120.9|123.1|120.9|0
1642581740000|2022-01-19 08:42:20|122.96|120.76|123.06|120.86|123.06|120.86|122.78|120.58|0
1642581750000|2022-01-19 08:42:30|123.1|120.9|123.15|120.95|123.15|120.95|123.1|120.9|0
1642581760000|2022-01-19 08:42:40|123.24|121.04|123.61|121.41|123.61|121.41|123.24|121.04|0
1642581770000|2022-01-19 08:42:50|123.52|121.32|123.71|121.51|123.71|121.51|123.52|121.32|0
1642581780000|2022-01-19 08:43:00|123.43|121.23|123.43|121.23|123.52|121.32|123.43|121.23|0
1642581790000|2022-01-19 08:43:10|123.47|121.27|123.61|121.41|123.61|121.41|123.47|121.27|0
1642581800000|2022-01-19 08:43:20|123.52|121.32|123.71|121.51|123.71|121.51|123.52|121.32|0
1642581810000|2022-01-19 08:43:30|123.8|121.6|123.89|121.69|123.89|121.69|123.71|121.51|0
1642581820000|2022-01-19 08:43:40|123.71|121.51|123.61|121.41|123.71|121.51|123.56|121.36|0
1642581830000|2022-01-19 08:43:50|123.52|121.32|123.43|121.23|123.52|121.32|123.33|121.13|0
1642581840000|2022-01-19 08:44:00|123.24|121.04|123.29|121.09|123.29|121.09|123.24|121.04|0
1642581850000|2022-01-19 08:44:10|123.24|121.04|123.15|120.95|123.24|121.04|123.15|120.95|0
1642581860000|2022-01-19 08:44:20|123.19|120.99|123.24|121.04|123.24|121.04|123.15|120.95|0
1642581870000|2022-01-19 08:44:30|123.05|120.85|122.96|120.76|123.05|120.85|122.96|120.76|0
1642581880000|2022-01-19 08:44:40|122.91|120.71|122.87|120.67|122.91|120.71|122.78|120.58|0
1642581890000|2022-01-19 08:44:50|123.19|120.99|123.24|121.04|123.24|121.04|123.05|120.85|0
1642581900000|2022-01-19 08:45:00|123.33|121.13|123.43|121.23|123.47|121.27|123.33|121.13|0
1642581910000|2022-01-19 08:45:10|123.24|121.04|123.43|121.23|123.43|121.23|123.15|120.95|0
1642581920000|2022-01-19 08:45:20|123.71|121.51|123.99|121.79|123.99|121.79|123.71|121.51|0
1642581930000|2022-01-19 08:45:30|124.12|121.92|123.99|121.79|124.12|121.92|123.99|121.79|0
1642581940000|2022-01-19 08:45:40|124.08|121.88|124.36|122.16|124.36|122.16|124.08|121.88|0
1642581950000|2022-01-19 08:45:50|124.27|122.07|124.17|121.97|124.27|122.07|123.99|121.79|0
1642581960000|2022-01-19 08:46:00|123.89|121.69|123.99|121.79|123.99|121.79|123.89|121.69|0
1642581970000|2022-01-19 08:46:10|123.89|121.69|123.89|121.69|124.08|121.88|123.89|121.69|0
1642581980000|2022-01-19 08:46:20|123.8|121.6|123.71|121.51|123.8|121.6|123.71|121.51|0
1642581990000|2022-01-19 08:46:30|123.61|121.41|123.75|121.55|123.8|121.6|123.61|121.41|0
1642582000000|2022-01-19 08:46:40|123.7|121.5|123.8|121.6|123.8|121.6|123.7|121.5|0
1642582010000|2022-01-19 08:46:50|123.7|121.5|123.84|121.64|123.84|121.64|123.7|121.5|0
1642582020000|2022-01-19 08:47:00|123.89|121.69|123.61|121.41|123.89|121.69|123.52|121.32|0
1642582030000|2022-01-19 08:47:10|123.52|121.32|123.33|121.13|123.52|121.32|123.33|121.13|0
1642582040000|2022-01-19 08:47:20|123.43|121.23|123.24|121.04|123.43|121.23|123.24|121.04|0
1642582050000|2022-01-19 08:47:30|123.15|120.95|123|120.8|123.15|120.95|123|120.8|0
1642582060000|2022-01-19 08:47:40|123.1|120.9|123.05|120.85|123.1|120.9|122.96|120.76|0
1642582070000|2022-01-19 08:47:50|122.96|120.76|123|120.8|123.05|120.85|122.96|120.76|0
1642582080000|2022-01-19 08:48:00|122.96|120.76|123.33|121.13|123.33|121.13|122.96|120.76|0
1642582090000|2022-01-19 08:48:10|123.42|121.22|123.33|121.13|123.42|121.22|123.28|121.08|0
1642582100000|2022-01-19 08:48:20|123.38|121.18|123.7|121.5|123.7|121.5|123.38|121.18|0
1642582110000|2022-01-19 08:48:30|123.8|121.6|123.7|121.5|123.8|121.6|123.7|121.5|0
1642582120000|2022-01-19 08:48:40|123.8|121.6|123.61|121.41|123.8|121.6|123.61|121.41|0
1642582130000|2022-01-19 08:48:50|123.56|121.36|123.52|121.32|123.56|121.36|123.42|121.22|0
1642582140000|2022-01-19 08:49:00|123.61|121.41|123.52|121.32|123.61|121.41|123.47|121.27|0
1642582150000|2022-01-19 08:49:10|123.61|121.41|123.61|121.41|123.61|121.41|123.52|121.32|0
1642582160000|2022-01-19 08:49:20|123.8|121.6|123.84|121.64|123.89|121.69|123.8|121.6|0
1642582170000|2022-01-19 08:49:30|123.7|121.5|123.8|121.6|123.8|121.6|123.52|121.32|0
1642582180000|2022-01-19 08:49:40|123.7|121.5|123.61|121.41|123.8|121.6|123.61|121.41|0
1642582190000|2022-01-19 08:49:50|123.52|121.32|123.89|121.69|123.89|121.69|123.52|121.32|0
1642582200000|2022-01-19 08:50:00|123.8|121.6|123.8|121.6|123.8|121.6|123.65|121.45|0
1642582210000|2022-01-19 08:50:10|123.89|121.69|123.98|121.78|123.98|121.78|123.89|121.69|0
1642582220000|2022-01-19 08:50:20|123.89|121.69|123.89|121.69|123.98|121.78|123.89|121.69|0
1642582230000|2022-01-19 08:50:30|123.84|121.64|123.52|121.32|123.84|121.64|123.52|121.32|0
1642582240000|2022-01-19 08:50:40|123.61|121.41|123.75|121.55|123.75|121.55|123.61|121.41|0
1642582250000|2022-01-19 08:50:50|123.61|121.41|123.7|121.5|123.7|121.5|123.61|121.41|0
1642582260000|2022-01-19 08:51:00|123.89|121.69|124.17|121.97|124.17|121.97|123.8|121.6|0
1642582270000|2022-01-19 08:51:10|124.08|121.88|123.98|121.78|124.08|121.88|123.98|121.78|0
1642582280000|2022-01-19 08:51:20|123.89|121.69|124.08|121.88|124.17|121.97|123.89|121.69|0
1642582290000|2022-01-19 08:51:30|124.17|121.97|124.36|122.16|124.45|122.25|124.17|121.97|0
1642582300000|2022-01-19 08:51:40|124.26|122.06|124.08|121.88|124.26|122.06|124.08|121.88|0
1642582310000|2022-01-19 08:51:50|123.98|121.78|123.8|121.6|123.98|121.78|123.8|121.6|0
1642582320000|2022-01-19 08:52:00|123.7|121.5|123.7|121.5|123.8|121.6|123.7|121.5|0
1642582330000|2022-01-19 08:52:10|123.61|121.41|123.98|121.78|123.98|121.78|123.61|121.41|0
1642582340000|2022-01-19 08:52:20|124.08|121.88|123.98|121.78|124.08|121.88|123.98|121.78|0
1642582350000|2022-01-19 08:52:30|124.26|122.06|124.17|121.97|124.26|122.06|124.17|121.97|0
1642582360000|2022-01-19 08:52:40|124.26|122.06|124.45|122.25|124.45|122.25|124.26|122.06|0
1642582370000|2022-01-19 08:52:50|124.26|122.06|124.08|121.88|124.26|122.06|124.08|121.88|0
1642582380000|2022-01-19 08:53:00|124.17|121.97|124.08|121.88|124.17|121.97|124.08|121.88|0
1642582390000|2022-01-19 08:53:10|124.17|121.97|124.36|122.16|124.36|122.16|124.17|121.97|0
1642582400000|2022-01-19 08:53:20|124.4|122.2|124.54|122.34|124.54|122.34|124.4|122.2|0
1642582410000|2022-01-19 08:53:30|124.64|122.44|124.59|122.39|124.64|122.44|124.45|122.25|0
1642582420000|2022-01-19 08:53:40|124.54|122.34|124.54|122.34|124.59|122.39|124.54|122.34|0
1642582430000|2022-01-19 08:53:50|124.64|122.44|124.73|122.53|124.73|122.53|124.64|122.44|0
1642582440000|2022-01-19 08:54:00|125.01|122.81|124.82|122.62|125.01|122.81|124.64|122.44|0
1642582450000|2022-01-19 08:54:10|124.96|122.76|125.29|123.09|125.34|123.14|124.96|122.76|0
1642582460000|2022-01-19 08:54:20|125.39|123.19|125.57|123.37|125.57|123.37|125.39|123.19|0
1642582470000|2022-01-19 08:54:30|125.76|123.56|125.67|123.47|125.81|123.61|125.67|123.47|0
1642582480000|2022-01-19 08:54:40|125.95|123.75|125.86|123.66|125.95|123.75|125.76|123.56|0
1642582490000|2022-01-19 08:54:50|125.9|123.7|125.86|123.66|125.9|123.7|125.86|123.66|0
1642582500000|2022-01-19 08:55:00|125.81|123.61|125.67|123.47|125.86|123.66|125.67|123.47|0
1642582510000|2022-01-19 08:55:10|125.57|123.37|125.9|123.7|125.9|123.7|125.57|123.37|0
1642582520000|2022-01-19 08:55:20|125.95|123.75|125.86|123.66|125.95|123.75|125.86|123.66|0
1642582530000|2022-01-19 08:55:30|125.76|123.56|125.67|123.47|125.76|123.56|125.67|123.47|0
1642582540000|2022-01-19 08:55:40|125.57|123.37|125.67|123.47|125.67|123.47|125.57|123.37|0
1642582550000|2022-01-19 08:55:50|125.57|123.37|125.67|123.47|125.67|123.47|125.57|123.37|0
1642582560000|2022-01-19 08:56:00|125.57|123.37|125.57|123.37|125.57|123.37|125.48|123.28|0
1642582570000|2022-01-19 08:56:10|125.48|123.28|125.67|123.47|125.67|123.47|125.48|123.28|0
1642582580000|2022-01-19 08:56:20|125.86|123.66|125.67|123.47|125.86|123.66|125.43|123.23|0
1642582590000|2022-01-19 08:56:30|125.48|123.28|125.39|123.19|125.48|123.28|125.39|123.19|0
1642582600000|2022-01-19 08:56:40|125.48|123.28|125.62|123.42|125.62|123.42|125.48|123.28|0
1642582610000|2022-01-19 08:56:50|125.57|123.37|125.76|123.56|125.76|123.56|125.57|123.37|0
1642582620000|2022-01-19 08:57:00|125.57|123.37|125.48|123.28|125.57|123.37|125.48|123.28|0
1642582630000|2022-01-19 08:57:10|125.62|123.42|125.67|123.47|125.67|123.47|125.57|123.37|0
1642582640000|2022-01-19 08:57:20|125.76|123.56|125.57|123.37|125.76|123.56|125.48|123.28|0
1642582650000|2022-01-19 08:57:30|125.67|123.47|125.67|123.47|125.67|123.47|125.57|123.37|0
1642582660000|2022-01-19 08:57:40|125.57|123.37|125.48|123.28|125.57|123.37|125.48|123.28|0
1642582670000|2022-01-19 08:57:50|125.67|123.47|125.76|123.56|125.76|123.56|125.57|123.37|0
1642582680000|2022-01-19 08:58:00|125.86|123.66|125.76|123.56|125.86|123.66|125.76|123.56|0
1642582690000|2022-01-19 08:58:10|125.86|123.66|125.86|123.66|125.86|123.66|125.86|123.66|0
1642582700000|2022-01-19 08:58:20|125.95|123.75|126.23|124.03|126.23|124.03|125.95|123.75|0
1642582710000|2022-01-19 08:58:30|126.14|123.94|125.95|123.75|126.14|123.94|125.95|123.75|0
1642582720000|2022-01-19 08:58:40|125.86|123.66|125.67|123.47|125.86|123.66|125.67|123.47|0
1642582730000|2022-01-19 08:58:50|125.62|123.42|125.57|123.37|125.62|123.42|125.52|123.32|0
1642582740000|2022-01-19 08:59:00|125.48|123.28|125.38|123.18|125.57|123.37|125.38|123.18|0
1642582750000|2022-01-19 08:59:10|125.48|123.28|125.52|123.32|125.52|123.32|125.48|123.28|0
1642582760000|2022-01-19 08:59:20|125.57|123.37|125.86|123.66|125.86|123.66|125.57|123.37|0
1642582770000|2022-01-19 08:59:30|125.38|123.18|125.57|123.37|125.67|123.47|125.38|123.18|0
1642582780000|2022-01-19 08:59:40|125.48|123.28|125.48|123.28|125.57|123.37|125.48|123.28|0
1642582790000|2022-01-19 08:59:50|125.52|123.32|125.95|123.75|125.95|123.75|125.52|123.32|0
1642582800000|2022-01-19 09:00:00|125.76|123.56|125.48|123.28|125.76|123.56|125.48|123.28|0
1642582810000|2022-01-19 09:00:10|125.38|123.18|125.24|123.04|125.38|123.18|125.2|123|0
1642582820000|2022-01-19 09:00:20|125.38|123.18|125.38|123.18|125.48|123.28|125.38|123.18|0
1642582830000|2022-01-19 09:00:30|125.48|123.28|125.2|123|125.48|123.28|125.2|123|0
1642582840000|2022-01-19 09:00:40|125.29|123.09|125.48|123.28|125.48|123.28|125.29|123.09|0
1642582850000|2022-01-19 09:00:50|125.29|123.09|125.2|123|125.29|123.09|125.2|123|0
1642582860000|2022-01-19 09:01:00|124.96|122.76|124.77|122.57|124.96|122.76|124.77|122.57|0
1642582870000|2022-01-19 09:01:10|124.82|122.62|125.2|123|125.2|123|124.82|122.62|0
1642582880000|2022-01-19 09:01:20|125.01|122.81|125.01|122.81|125.01|122.81|124.82|122.62|0
1642582890000|2022-01-19 09:01:30|124.91|122.71|125.01|122.81|125.01|122.81|124.91|122.71|0
1642582900000|2022-01-19 09:01:40|125.1|122.9|125.01|122.81|125.1|122.9|125.01|122.81|0
1642582910000|2022-01-19 09:01:50|124.91|122.71|124.82|122.62|124.91|122.71|124.82|122.62|0
1642582920000|2022-01-19 09:02:00|124.86|122.66|125.01|122.81|125.01|122.81|124.86|122.66|0
1642582930000|2022-01-19 09:02:10|124.91|122.71|125.01|122.81|125.1|122.9|124.91|122.71|0
1642582940000|2022-01-19 09:02:20|124.96|122.76|125.01|122.81|125.01|122.81|124.91|122.71|0
1642582950000|2022-01-19 09:02:30|124.91|122.71|124.91|122.71|125.01|122.81|124.91|122.71|0
1642582960000|2022-01-19 09:02:40|125.01|122.81|125.1|122.9|125.1|122.9|124.96|122.76|0
1642582970000|2022-01-19 09:02:50|125.01|122.81|125.01|122.81|125.05|122.85|125.01|122.81|0
1642582980000|2022-01-19 09:03:00|125.38|123.18|125.57|123.37|125.57|123.37|125.38|123.18|0
1642582990000|2022-01-19 09:03:10|125.52|123.32|125.85|123.65|125.85|123.65|125.52|123.32|0
1642583000000|2022-01-19 09:03:20|125.95|123.75|125.95|123.75|125.95|123.75|125.9|123.7|0
1642583010000|2022-01-19 09:03:30|125.85|123.65|125.95|123.75|125.95|123.75|125.76|123.56|0
1642583020000|2022-01-19 09:03:40|125.9|123.7|125.9|123.7|125.9|123.7|125.9|123.7|0
1642583030000|2022-01-19 09:03:50|125.85|123.65|126.04|123.84|126.04|123.84|125.85|123.65|0
1642583040000|2022-01-19 09:04:00|125.99|123.79|125.85|123.65|125.99|123.79|125.85|123.65|0
1642583060000|2022-01-19 09:04:20|125.76|123.56|125.95|123.75|125.95|123.75|125.66|123.46|0
1642583070000|2022-01-19 09:04:30|125.9|123.7|125.9|123.7|125.9|123.7|125.85|123.65|0
1642583080000|2022-01-19 09:04:40|126.04|123.84|126.42|124.22|126.42|124.22|126.04|123.84|0
1642583090000|2022-01-19 09:04:50|126.32|124.12|126.04|123.84|126.32|124.12|126.04|123.84|0
1642583100000|2022-01-19 09:05:00|126.18|123.98|126.42|124.22|126.42|124.22|126.18|123.98|0
1642583110000|2022-01-19 09:05:10|126.32|124.12|126.14|123.94|126.32|124.12|126.14|123.94|0
1642583120000|2022-01-19 09:05:20|126.09|123.89|126.51|124.31|126.51|124.31|126.09|123.89|0
1642583130000|2022-01-19 09:05:30|126.42|124.22|126.23|124.03|126.42|124.22|126.14|123.94|0
1642583140000|2022-01-19 09:05:40|126.04|123.84|126.14|123.94|126.23|124.03|126.04|123.84|0
1642583150000|2022-01-19 09:05:50|126.09|123.89|126.18|123.98|126.18|123.98|126.04|123.84|0
1642583160000|2022-01-19 09:06:00|126.14|123.94|125.99|123.79|126.14|123.94|125.99|123.79|0
1642583170000|2022-01-19 09:06:10|125.76|123.56|125.95|123.75|125.95|123.75|125.76|123.56|0
1642583180000|2022-01-19 09:06:20|125.99|123.79|126.14|123.94|126.14|123.94|125.95|123.75|0
1642583190000|2022-01-19 09:06:30|126.23|124.03|126.14|123.94|126.23|124.03|126.14|123.94|0
1642583200000|2022-01-19 09:06:40|126.04|123.84|126.14|123.94|126.14|123.94|126.04|123.84|0
1642583210000|2022-01-19 09:06:50|126.09|123.89|126.32|124.12|126.32|124.12|126.09|123.89|0
1642583220000|2022-01-19 09:07:00|126.23|124.03|126.23|124.03|126.32|124.12|126.23|124.03|0
1642583230000|2022-01-19 09:07:10|126.32|124.12|126.51|124.31|126.51|124.31|126.32|124.12|0
1642583240000|2022-01-19 09:07:20|126.42|124.22|126.51|124.31|126.7|124.5|126.42|124.22|0
1642583250000|2022-01-19 09:07:30|126.32|124.12|126.32|124.12|126.32|124.12|126.32|124.12|0
1642583260000|2022-01-19 09:07:40|126.23|124.03|126.32|124.12|126.32|124.12|126.23|124.03|0
1642583280000|2022-01-19 09:08:00|126.42|124.22|126.13|123.93|126.42|124.22|126.13|123.93|0
1642583290000|2022-01-19 09:08:10|126.04|123.84|126.04|123.84|126.04|123.84|125.95|123.75|0
1642583300000|2022-01-19 09:08:20|125.95|123.75|125.85|123.65|125.95|123.75|125.85|123.65|0
1642583310000|2022-01-19 09:08:30|125.95|123.75|125.76|123.56|125.95|123.75|125.76|123.56|0
1642583320000|2022-01-19 09:08:40|125.85|123.65|125.76|123.56|125.85|123.65|125.76|123.56|0
1642583330000|2022-01-19 09:08:50|125.85|123.65|125.95|123.75|125.95|123.75|125.76|123.56|0
1642583340000|2022-01-19 09:09:00|125.9|123.7|125.95|123.75|125.95|123.75|125.85|123.65|0
1642583350000|2022-01-19 09:09:10|125.85|123.65|125.76|123.56|125.85|123.65|125.76|123.56|0
1642583360000|2022-01-19 09:09:20|125.57|123.37|125.57|123.37|125.57|123.37|125.57|123.37|0
1642583370000|2022-01-19 09:09:30|125.47|123.27|125.71|123.51|125.71|123.51|125.47|123.27|0
1642583380000|2022-01-19 09:09:40|125.85|123.65|125.66|123.46|125.85|123.65|125.66|123.46|0
1642583390000|2022-01-19 09:09:50|125.57|123.37|125.66|123.46|125.66|123.46|125.57|123.37|0
1642583400000|2022-01-19 09:10:00|126.23|124.03|126.13|123.93|126.23|124.03|126.13|123.93|0
1642583410000|2022-01-19 09:10:10|125.85|123.65|125.94|123.74|125.94|123.74|125.85|123.65|0
1642583420000|2022-01-19 09:10:20|125.99|123.79|125.94|123.74|125.99|123.79|125.76|123.56|0
1642583430000|2022-01-19 09:10:30|125.9|123.7|126.13|123.93|126.13|123.93|125.9|123.7|0
1642583440000|2022-01-19 09:10:40|126.23|124.03|126.04|123.84|126.23|124.03|125.94|123.74|0
1642583450000|2022-01-19 09:10:50|125.94|123.74|125.66|123.46|125.94|123.74|125.66|123.46|0
1642583460000|2022-01-19 09:11:00|125.76|123.56|125.76|123.56|125.8|123.6|125.76|123.56|0
1642583470000|2022-01-19 09:11:10|125.66|123.46|125.76|123.56|125.8|123.6|125.66|123.46|0
1642583480000|2022-01-19 09:11:20|125.66|123.46|125.85|123.65|125.85|123.65|125.66|123.46|0
1642583490000|2022-01-19 09:11:30|125.76|123.56|125.71|123.51|125.76|123.56|125.66|123.46|0
1642583500000|2022-01-19 09:11:40|125.66|123.46|125.66|123.46|125.76|123.56|125.66|123.46|0
1642583510000|2022-01-19 09:11:50|125.76|123.56|125.66|123.46|125.76|123.56|125.66|123.46|0
1642583520000|2022-01-19 09:12:00|125.47|123.27|125.57|123.37|125.57|123.37|125.47|123.27|0
1642583530000|2022-01-19 09:12:10|125.47|123.27|125.47|123.27|125.47|123.27|125.47|123.27|0
1642583540000|2022-01-19 09:12:20|125.38|123.18|125.57|123.37|125.57|123.37|125.38|123.18|0
1642583550000|2022-01-19 09:12:30|125.47|123.27|125.61|123.41|125.61|123.41|125.47|123.27|0
1642583560000|2022-01-19 09:12:40|125.57|123.37|125.57|123.37|125.61|123.41|125.57|123.37|0
1642583570000|2022-01-19 09:12:50|125.47|123.27|125.66|123.46|125.66|123.46|125.47|123.27|0
1642583580000|2022-01-19 09:13:00|125.52|123.32|125.47|123.27|125.52|123.32|125.42|123.22|0
1642583590000|2022-01-19 09:13:10|125.42|123.22|125.47|123.27|125.47|123.27|125.38|123.18|0
1642583600000|2022-01-19 09:13:20|125.57|123.37|125.57|123.37|125.57|123.37|125.47|123.27|0
1642583610000|2022-01-19 09:13:30|125.47|123.27|125.38|123.18|125.47|123.27|125.28|123.08|0
1642583630000|2022-01-19 09:13:50|125.28|123.08|125.47|123.27|125.47|123.27|125.28|123.08|0
1642583640000|2022-01-19 09:14:00|125.52|123.32|125.52|123.32|125.57|123.37|125.52|123.32|0
1642583650000|2022-01-19 09:14:10|125.42|123.22|125.33|123.13|125.42|123.22|125.33|123.13|0
1642583660000|2022-01-19 09:14:20|125.23|123.03|125.1|122.9|125.23|123.03|125.1|122.9|0
1642583670000|2022-01-19 09:14:30|125.14|122.94|125|122.8|125.14|122.94|125|122.8|0
1642583680000|2022-01-19 09:14:40|125.1|122.9|125.1|122.9|125.1|122.9|125|122.8|0
1642583690000|2022-01-19 09:14:50|125|122.8|124.91|122.71|125|122.8|124.91|122.71|0
1642583700000|2022-01-19 09:15:00|124.81|122.61|125|122.8|125|122.8|124.81|122.61|0
1642583710000|2022-01-19 09:15:10|125.19|122.99|125.19|122.99|125.28|123.08|125.19|122.99|0
1642583720000|2022-01-19 09:15:20|125.1|122.9|125.47|123.27|125.52|123.32|125.1|122.9|0
1642583730000|2022-01-19 09:15:30|125.57|123.37|125.57|123.37|125.57|123.37|125.57|123.37|0
1642583740000|2022-01-19 09:15:40|125.47|123.27|125.57|123.37|125.57|123.37|125.47|123.27|0
1642583750000|2022-01-19 09:15:50|125.38|123.18|125.47|123.27|125.57|123.37|125.38|123.18|0
1642583760000|2022-01-19 09:16:00|125.57|123.37|125.57|123.37|125.57|123.37|125.57|123.37|0
1642583770000|2022-01-19 09:16:10|125.42|123.22|125.38|123.18|125.47|123.27|125.28|123.08|0
1642583780000|2022-01-19 09:16:20|125.42|123.22|125.47|123.27|125.57|123.37|125.42|123.22|0
1642583790000|2022-01-19 09:16:30|125.57|123.37|125.57|123.37|125.57|123.37|125.47|123.27|0
1642583800000|2022-01-19 09:16:40|125.47|123.27|125.38|123.18|125.47|123.27|125.38|123.18|0
1642583810000|2022-01-19 09:16:50|125.56|123.36|125.56|123.36|125.66|123.46|125.56|123.36|0
1642583820000|2022-01-19 09:17:00|125.66|123.46|125.85|123.65|125.85|123.65|125.66|123.46|0
1642583830000|2022-01-19 09:17:10|126.04|123.84|126.04|123.84|126.04|123.84|126.04|123.84|0
1642583850000|2022-01-19 09:17:30|125.94|123.74|126.22|124.02|126.22|124.02|125.94|123.74|0
1642583860000|2022-01-19 09:17:40|126.32|124.12|126.27|124.07|126.32|124.12|126.27|124.07|0
1642583870000|2022-01-19 09:17:50|126.32|124.12|126.32|124.12|126.32|124.12|126.22|124.02|0
1642583880000|2022-01-19 09:18:00|126.41|124.21|126.51|124.31|126.6|124.4|126.41|124.21|0
1642583890000|2022-01-19 09:18:10|126.41|124.21|126.41|124.21|126.41|124.21|126.32|124.12|0
1642583900000|2022-01-19 09:18:20|126.32|124.12|126.36|124.16|126.41|124.21|126.32|124.12|0
1642583910000|2022-01-19 09:18:30|126.32|124.12|126.41|124.21|126.51|124.31|126.32|124.12|0
1642583920000|2022-01-19 09:18:40|126.32|124.12|126.41|124.21|126.46|124.26|126.32|124.12|0
1642583930000|2022-01-19 09:18:50|126.51|124.31|126.6|124.4|126.6|124.4|126.51|124.31|0
1642583940000|2022-01-19 09:19:00|126.7|124.5|126.6|124.4|126.7|124.5|126.6|124.4|0
1642583950000|2022-01-19 09:19:10|126.7|124.5|126.55|124.35|126.7|124.5|126.55|124.35|0
1642583960000|2022-01-19 09:19:20|126.6|124.4|126.6|124.4|126.6|124.4|126.6|124.4|0
1642583970000|2022-01-19 09:19:30|126.51|124.31|126.6|124.4|126.7|124.5|126.51|124.31|0
1642583980000|2022-01-19 09:19:40|126.7|124.5|126.7|124.5|126.7|124.5|126.7|124.5|0
1642583990000|2022-01-19 09:19:50|126.6|124.4|126.6|124.4|126.6|124.4|126.6|124.4|0
1642584000000|2022-01-19 09:20:00|126.51|124.31|126.22|124.02|126.51|124.31|126.22|124.02|0
1642584010000|2022-01-19 09:20:10|126.27|124.07|126.27|124.07|126.27|124.07|126.27|124.07|0
1642584020000|2022-01-19 09:20:20|126.13|123.93|126.03|123.83|126.13|123.93|126.03|123.83|0
1642584030000|2022-01-19 09:20:30|126.08|123.88|126.13|123.93|126.13|123.93|126.03|123.83|0
1642584040000|2022-01-19 09:20:40|126.22|124.02|126.13|123.93|126.22|124.02|126.08|123.88|0
1642584050000|2022-01-19 09:20:50|126.03|123.83|125.85|123.65|126.03|123.83|125.85|123.65|0
1642584060000|2022-01-19 09:21:00|125.75|123.55|125.85|123.65|125.94|123.74|125.75|123.55|0
1642584070000|2022-01-19 09:21:10|125.66|123.46|125.66|123.46|125.66|123.46|125.66|123.46|0
1642584080000|2022-01-19 09:21:20|125.56|123.36|125.37|123.17|125.56|123.36|125.37|123.17|0
1642584090000|2022-01-19 09:21:30|125.28|123.08|125.33|123.13|125.33|123.13|125.28|123.08|0
1642584100000|2022-01-19 09:21:40|125.19|122.99|125.28|123.08|125.28|123.08|125.19|122.99|0
1642584110000|2022-01-19 09:21:50|125.23|123.03|125.28|123.08|125.28|123.08|125.19|122.99|0
1642584120000|2022-01-19 09:22:00|125.19|122.99|125.37|123.17|125.37|123.17|125.19|122.99|0
1642584130000|2022-01-19 09:22:10|125.47|123.27|125.37|123.17|125.47|123.27|125.37|123.17|0
1642584140000|2022-01-19 09:22:20|125.47|123.27|125.47|123.27|125.56|123.36|125.47|123.27|0
1642584150000|2022-01-19 09:22:30|125.56|123.36|125.56|123.36|125.56|123.36|125.56|123.36|0
1642584160000|2022-01-19 09:22:40|125.7|123.5|125.66|123.46|125.75|123.55|125.66|123.46|0
1642584170000|2022-01-19 09:22:50|125.47|123.27|125.66|123.46|125.66|123.46|125.47|123.27|0
1642584180000|2022-01-19 09:23:00|125.75|123.55|125.61|123.41|125.75|123.55|125.51|123.31|0
1642584190000|2022-01-19 09:23:10|125.56|123.36|125.47|123.27|125.56|123.36|125.47|123.27|0
1642584200000|2022-01-19 09:23:20|125.51|123.31|125.47|123.27|125.51|123.31|125.37|123.17|0
1642584210000|2022-01-19 09:23:30|125.37|123.17|125.37|123.17|125.56|123.36|125.37|123.17|0
1642584220000|2022-01-19 09:23:40|125.42|123.22|125.37|123.17|125.47|123.27|125.37|123.17|0
1642584230000|2022-01-19 09:23:50|125.47|123.27|128.47|126.27|128.47|126.27|125.28|123.08|0
1642584240000|2022-01-19 09:24:00|128.37|126.17|128.47|126.27|128.47|126.27|128.37|126.17|0
1642584250000|2022-01-19 09:24:10|128.37|126.17|128.28|126.08|128.37|126.17|128.28|126.08|0
1642584260000|2022-01-19 09:24:20|128.32|126.12|128.28|126.08|128.32|126.12|128.28|126.08|0
1642584270000|2022-01-19 09:24:30|128.18|125.98|125.05|122.85|128.47|126.27|125.05|122.85|0
1642584280000|2022-01-19 09:24:40|124.86|122.66|124.77|122.57|124.86|122.66|124.77|122.57|0
1642584290000|2022-01-19 09:24:50|124.86|122.66|124.86|122.66|124.86|122.66|124.81|122.61|0
1642584300000|2022-01-19 09:25:00|124.77|122.57|124.81|122.61|124.81|122.61|124.77|122.57|0
1642584310000|2022-01-19 09:25:10|124.86|122.66|124.77|122.57|124.86|122.66|124.77|122.57|0
1642584320000|2022-01-19 09:25:20|123.66|121.46|123.76|121.56|123.76|121.56|123.66|121.46|0
1642584330000|2022-01-19 09:25:30|123.71|121.51|123.66|121.46|123.76|121.56|123.66|121.46|0
1642584340000|2022-01-19 09:25:40|123.71|121.51|123.76|121.56|123.76|121.56|123.71|121.51|0
1642584350000|2022-01-19 09:25:50|123.71|121.51|123.85|121.65|123.85|121.65|123.71|121.51|0
1642584360000|2022-01-19 09:26:00|123.8|121.6|123.76|121.56|123.99|121.79|123.76|121.56|0
1642584370000|2022-01-19 09:26:10|123.52|121.32|123.48|121.28|123.52|121.32|123.48|121.28|0
1642584380000|2022-01-19 09:26:20|123.38|121.18|123.66|121.46|123.66|121.46|123.38|121.18|0
1642584390000|2022-01-19 09:26:30|123.57|121.37|123.66|121.46|123.66|121.46|123.57|121.37|0
1642584400000|2022-01-19 09:26:40|123.76|121.56|123.62|121.42|123.76|121.56|123.62|121.42|0
1642584410000|2022-01-19 09:26:50|123.76|121.56|123.76|121.56|123.8|121.6|123.76|121.56|0
1642584420000|2022-01-19 09:27:00|123.95|121.75|123.85|121.65|123.95|121.75|123.76|121.56|0
1642584430000|2022-01-19 09:27:10|123.95|121.75|123.85|121.65|124.04|121.84|123.85|121.65|0
1642584440000|2022-01-19 09:27:20|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1642584450000|2022-01-19 09:27:30|123.85|121.65|123.85|121.65|123.85|121.65|123.8|121.6|0
1642584460000|2022-01-19 09:27:40|122.92|120.72|123.01|120.81|123.01|120.81|122.92|120.72|0
1642584470000|2022-01-19 09:27:50|123.1|120.9|123.2|121|123.2|121|123.01|120.81|0
1642584480000|2022-01-19 09:28:00|123.15|120.95|123.2|121|123.2|121|123.15|120.95|0
1642584490000|2022-01-19 09:28:10|123.1|120.9|123.24|121.04|123.24|121.04|123.1|120.9|0
1642584500000|2022-01-19 09:28:20|123.2|121|123.29|121.09|123.29|121.09|123.2|121|0
1642584510000|2022-01-19 09:28:30|123.2|121|123.2|121|123.2|121|123.2|121|0
1642584520000|2022-01-19 09:28:40|123.38|121.18|123.01|120.81|123.38|121.18|123.01|120.81|0
1642584530000|2022-01-19 09:28:50|123.1|120.9|123.01|120.81|123.1|120.9|123.01|120.81|0
1642584540000|2022-01-19 09:29:00|123.15|120.95|123.1|120.9|123.2|121|123.1|120.9|0
1642584550000|2022-01-19 09:29:10|123.2|121|123.2|121|123.2|121|123.1|120.9|0
1642584560000|2022-01-19 09:29:20|123.01|120.81|122.82|120.62|123.1|120.9|122.82|120.62|0
1642584570000|2022-01-19 09:29:30|122.64|120.44|122.64|120.44|122.64|120.44|122.64|120.44|0
1642584590000|2022-01-19 09:29:50|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1642584600000|2022-01-19 09:30:00|122.64|120.44|122.45|120.25|122.64|120.44|122.45|120.25|0
1642584610000|2022-01-19 09:30:10|122.54|120.34|122.59|120.39|122.64|120.44|122.54|120.34|0
1642584620000|2022-01-19 09:30:20|122.64|120.44|122.64|120.44|122.64|120.44|122.64|120.44|0
1642584630000|2022-01-19 09:30:30|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1642584640000|2022-01-19 09:30:40|122.64|120.44|122.45|120.25|122.64|120.44|122.45|120.25|0
1642584650000|2022-01-19 09:30:50|122.36|120.16|122.49|120.29|122.49|120.29|122.26|120.06|0
1642584660000|2022-01-19 09:31:00|122.45|120.25|121.89|119.69|122.45|120.25|121.89|119.69|0
1642584670000|2022-01-19 09:31:10|122.17|119.97|122.45|120.25|122.45|120.25|122.17|119.97|0
1642584680000|2022-01-19 09:31:20|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1642584690000|2022-01-19 09:31:30|122.49|120.29|122.45|120.25|122.49|120.29|122.45|120.25|0
1642584700000|2022-01-19 09:31:40|122.54|120.34|122.45|120.25|122.54|120.34|122.36|120.16|0
1642584710000|2022-01-19 09:31:50|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1642584720000|2022-01-19 09:32:00|122.45|120.25|122.64|120.44|122.64|120.44|122.45|120.25|0
1642584730000|2022-01-19 09:32:10|122.59|120.39|122.64|120.44|122.64|120.44|122.54|120.34|0
1642584740000|2022-01-19 09:32:20|122.54|120.34|122.36|120.16|122.54|120.34|122.36|120.16|0
1642584750000|2022-01-19 09:32:30|122.54|120.34|122.54|120.34|122.64|120.44|122.54|120.34|0
1642584760000|2022-01-19 09:32:40|122.64|120.44|122.91|120.71|122.91|120.71|122.64|120.44|0
1642584770000|2022-01-19 09:32:50|123.01|120.81|123.19|120.99|123.19|120.99|123.01|120.81|0
1642584780000|2022-01-19 09:33:00|123.29|121.09|123.38|121.18|123.47|121.27|123.29|121.09|0
1642584790000|2022-01-19 09:33:10|123.47|121.27|123.47|121.27|123.66|121.46|123.47|121.27|0
1642584800000|2022-01-19 09:33:20|123.38|121.18|123.29|121.09|123.38|121.18|123.29|121.09|0
1642584810000|2022-01-19 09:33:30|123.47|121.27|123.57|121.37|123.57|121.37|123.47|121.27|0
1642584820000|2022-01-19 09:33:40|123.47|121.27|123.38|121.18|123.47|121.27|123.38|121.18|0
1642584830000|2022-01-19 09:33:50|123.29|121.09|123.29|121.09|123.29|121.09|123.29|121.09|0
1642584840000|2022-01-19 09:34:00|123.38|121.18|123.38|121.18|123.47|121.27|123.38|121.18|0
1642584850000|2022-01-19 09:34:10|123.43|121.23|123.29|121.09|123.43|121.23|123.29|121.09|0
1642584860000|2022-01-19 09:34:20|123.38|121.18|123.29|121.09|123.38|121.18|123.29|121.09|0
1642584870000|2022-01-19 09:34:30|123.38|121.18|123.47|121.27|123.47|121.27|123.38|121.18|0
1642584880000|2022-01-19 09:34:40|123.43|121.23|123.75|121.55|123.75|121.55|123.43|121.23|0
1642584890000|2022-01-19 09:34:50|123.85|121.65|123.99|121.79|124.04|121.84|123.85|121.65|0
1642584900000|2022-01-19 09:35:00|124.04|121.84|124.04|121.84|124.04|121.84|123.94|121.74|0
1642584910000|2022-01-19 09:35:10|123.99|121.79|124.04|121.84|124.22|122.02|123.99|121.79|0
1642584920000|2022-01-19 09:35:20|124.22|122.02|124.13|121.93|124.22|122.02|124.13|121.93|0
1642584930000|2022-01-19 09:35:30|124.22|122.02|124.32|122.12|124.32|122.12|124.22|122.02|0
1642584940000|2022-01-19 09:35:40|124.13|121.93|124.22|122.02|124.22|122.02|124.13|121.93|0
1642584950000|2022-01-19 09:35:50|124.04|121.84|123.75|121.55|124.04|121.84|123.75|121.55|0
1642584960000|2022-01-19 09:36:00|123.66|121.46|123.57|121.37|123.66|121.46|123.57|121.37|0
1642584970000|2022-01-19 09:36:10|123.61|121.41|123.61|121.41|123.61|121.41|123.57|121.37|0
1642584980000|2022-01-19 09:36:20|123.57|121.37|123.66|121.46|123.66|121.46|123.57|121.37|0
1642584990000|2022-01-19 09:36:30|123.61|121.41|123.75|121.55|123.75|121.55|123.61|121.41|0
1642585000000|2022-01-19 09:36:40|123.66|121.46|123.66|121.46|123.66|121.46|123.66|121.46|0
1642585010000|2022-01-19 09:36:50|123.7|121.5|123.66|121.46|123.7|121.5|123.66|121.46|0
1642585020000|2022-01-19 09:37:00|123.85|121.65|123.99|121.79|123.99|121.79|123.75|121.55|0
1642585030000|2022-01-19 09:37:10|124.03|121.83|124.03|121.83|124.03|121.83|124.03|121.83|0
1642585060000|2022-01-19 09:37:40|123.99|121.79|123.85|121.65|123.99|121.79|123.85|121.65|0
1642585070000|2022-01-19 09:37:50|123.89|121.69|123.94|121.74|123.94|121.74|123.89|121.69|0
1642585080000|2022-01-19 09:38:00|124.13|121.93|124.22|122.02|124.22|122.02|124.13|121.93|0
1642585090000|2022-01-19 09:38:10|124.13|121.93|124.22|122.02|124.22|122.02|124.13|121.93|0
1642585100000|2022-01-19 09:38:20|124.32|122.12|124.36|122.16|124.36|122.16|124.32|122.12|0
1642585110000|2022-01-19 09:38:30|124.13|121.93|124.13|121.93|124.13|121.93|124.13|121.93|0
1642585120000|2022-01-19 09:38:40|124.03|121.83|124.13|121.93|124.13|121.93|124.03|121.83|0
1642585130000|2022-01-19 09:38:50|124.17|121.97|124.13|121.93|124.17|121.97|124.03|121.83|0
1642585140000|2022-01-19 09:39:00|123.98|121.78|124.41|122.21|124.41|122.21|123.98|121.78|0
1642585150000|2022-01-19 09:39:10|124.36|122.16|124.36|122.16|124.36|122.16|124.36|122.16|0
1642585160000|2022-01-19 09:39:20|124.31|122.11|124.5|122.3|124.5|122.3|124.31|122.11|0
1642585170000|2022-01-19 09:39:30|124.69|122.49|124.6|122.4|124.69|122.49|124.6|122.4|0
1642585180000|2022-01-19 09:39:40|124.69|122.49|124.69|122.49|124.69|122.49|124.64|122.44|0
1642585190000|2022-01-19 09:39:50|124.74|122.54|124.78|122.58|124.78|122.58|124.69|122.49|0
1642585200000|2022-01-19 09:40:00|124.69|122.49|124.88|122.68|124.88|122.68|124.69|122.49|0
1642585210000|2022-01-19 09:40:10|125.07|122.87|125.16|122.96|125.16|122.96|125.07|122.87|0
1642585220000|2022-01-19 09:40:20|125.07|122.87|124.92|122.72|125.07|122.87|124.92|122.72|0
1642585230000|2022-01-19 09:40:30|124.88|122.68|124.97|122.77|124.97|122.77|124.78|122.58|0
1642585240000|2022-01-19 09:40:40|124.88|122.68|124.88|122.68|124.97|122.77|124.88|122.68|0
1642585250000|2022-01-19 09:40:50|124.78|122.58|124.6|122.4|124.78|122.58|124.6|122.4|0
1642585260000|2022-01-19 09:41:00|125.07|122.87|125.26|123.06|125.26|123.06|125.07|122.87|0
1642585270000|2022-01-19 09:41:10|125.35|123.15|125.54|123.34|125.54|123.34|125.35|123.15|0
1642585280000|2022-01-19 09:41:20|125.63|123.43|125.73|123.53|125.82|123.62|125.63|123.43|0
1642585290000|2022-01-19 09:41:30|125.82|123.62|125.73|123.53|125.82|123.62|125.73|123.53|0
1642585300000|2022-01-19 09:41:40|125.82|123.62|125.82|123.62|125.92|123.72|125.82|123.62|0
1642585310000|2022-01-19 09:41:50|125.92|123.72|125.92|123.72|126.01|123.81|125.92|123.72|0
1642585320000|2022-01-19 09:42:00|125.87|123.67|126.11|123.91|126.11|123.91|125.87|123.67|0
1642585330000|2022-01-19 09:42:10|126.39|124.19|126.58|124.38|126.58|124.38|126.39|124.19|0
1642585340000|2022-01-19 09:42:20|126.49|124.29|126.3|124.1|126.58|124.38|126.3|124.1|0
1642585350000|2022-01-19 09:42:30|126.39|124.19|126.68|124.48|126.72|124.52|126.39|124.19|0
1642585360000|2022-01-19 09:42:40|126.49|124.29|126.49|124.29|126.49|124.29|126.49|124.29|0
1642585370000|2022-01-19 09:42:50|126.39|124.19|126.58|124.38|126.58|124.38|126.39|124.19|0
1642585380000|2022-01-19 09:43:00|126.53|124.33|126.58|124.38|126.58|124.38|126.53|124.33|0
1642585390000|2022-01-19 09:43:10|126.77|124.57|127.06|124.86|127.15|124.95|126.77|124.57|0
1642585400000|2022-01-19 09:43:20|126.96|124.76|126.96|124.76|127.15|124.95|126.96|124.76|0
1642585410000|2022-01-19 09:43:30|126.87|124.67|127.25|125.05|127.25|125.05|126.87|124.67|0
1642585420000|2022-01-19 09:43:40|127.34|125.14|127.01|124.81|127.34|125.14|126.96|124.76|0
1642585430000|2022-01-19 09:43:50|126.96|124.76|126.77|124.57|126.96|124.76|126.77|124.57|0
1642585440000|2022-01-19 09:44:00|126.58|124.38|126.82|124.62|126.82|124.62|126.58|124.38|0
1642585450000|2022-01-19 09:44:10|126.96|124.76|126.77|124.57|126.96|124.76|126.77|124.57|0
1642585460000|2022-01-19 09:44:20|126.72|124.52|126.77|124.57|126.82|124.62|126.72|124.52|0
1642585470000|2022-01-19 09:44:30|126.67|124.47|126.58|124.38|126.67|124.47|126.58|124.38|0
1642585480000|2022-01-19 09:44:40|126.67|124.47|126.96|124.76|126.96|124.76|126.67|124.47|0
1642585490000|2022-01-19 09:44:50|126.87|124.67|126.96|124.76|126.96|124.76|126.87|124.67|0
1642585500000|2022-01-19 09:45:00|126.86|124.66|127.06|124.86|127.06|124.86|126.77|124.57|0
1642585510000|2022-01-19 09:45:10|127.15|124.95|127.25|125.05|127.25|125.05|127.06|124.86|0
1642585520000|2022-01-19 09:45:20|127.34|125.14|127.25|125.05|127.34|125.14|127.25|125.05|0
1642585530000|2022-01-19 09:45:30|127.2|125|126.96|124.76|127.2|125|126.96|124.76|0
1642585540000|2022-01-19 09:45:40|127.06|124.86|127.25|125.05|127.25|125.05|127.06|124.86|0
1642585550000|2022-01-19 09:45:50|127.34|125.14|127.34|125.14|127.53|125.33|127.34|125.14|0
1642585560000|2022-01-19 09:46:00|127.15|124.95|126.96|124.76|127.25|125.05|126.96|124.76|0
1642585570000|2022-01-19 09:46:10|126.86|124.66|126.96|124.76|126.96|124.76|126.77|124.57|0
1642585580000|2022-01-19 09:46:20|127.05|124.85|126.96|124.76|127.05|124.85|126.86|124.66|0
1642585590000|2022-01-19 09:46:30|126.86|124.66|126.96|124.76|126.96|124.76|126.86|124.66|0
1642585600000|2022-01-19 09:46:40|127.05|124.85|127.15|124.95|127.25|125.05|127.05|124.85|0
1642585610000|2022-01-19 09:46:50|126.96|124.76|127.1|124.9|127.1|124.9|126.96|124.76|0
1642585620000|2022-01-19 09:47:00|127.05|124.85|126.86|124.66|127.05|124.85|126.86|124.66|0
1642585630000|2022-01-19 09:47:10|126.77|124.57|126.67|124.47|126.77|124.57|126.67|124.47|0
1642585640000|2022-01-19 09:47:20|126.77|124.57|126.72|124.52|126.86|124.66|126.72|124.52|0
1642585650000|2022-01-19 09:47:30|126.67|124.47|126.67|124.47|126.72|124.52|126.67|124.47|0
1642585660000|2022-01-19 09:47:40|126.77|124.57|126.86|124.66|126.86|124.66|126.77|124.57|0
1642585670000|2022-01-19 09:47:50|126.96|124.76|126.96|124.76|126.96|124.76|126.91|124.71|0
1642585680000|2022-01-19 09:48:00|127.15|124.95|127.05|124.85|127.15|124.95|126.96|124.76|0
1642585700000|2022-01-19 09:48:20|127.15|124.95|127.05|124.85|127.15|124.95|127.05|124.85|0
1642585710000|2022-01-19 09:48:30|126.96|124.76|127.05|124.85|127.05|124.85|126.96|124.76|0
1642585720000|2022-01-19 09:48:40|127.34|125.14|127.44|125.24|127.44|125.24|127.34|125.14|0
1642585730000|2022-01-19 09:48:50|127.63|125.43|127.72|125.52|127.72|125.52|127.53|125.33|0
1642585740000|2022-01-19 09:49:00|127.67|125.47|127.72|125.52|127.82|125.62|127.67|125.47|0
1642585750000|2022-01-19 09:49:10|127.53|125.33|127.43|125.23|127.53|125.33|127.34|125.14|0
1642585760000|2022-01-19 09:49:20|127.34|125.14|127.29|125.09|127.34|125.14|127.24|125.04|0
1642585770000|2022-01-19 09:49:30|127.43|125.23|127.29|125.09|127.43|125.23|127.24|125.04|0
1642585780000|2022-01-19 09:49:40|127.24|125.04|127.05|124.85|127.24|125.04|127.05|124.85|0
1642585790000|2022-01-19 09:49:50|127|124.8|127.05|124.85|127.05|124.85|127|124.8|0
1642585800000|2022-01-19 09:50:00|127.1|124.9|127.19|124.99|127.24|125.04|127.1|124.9|0
1642585810000|2022-01-19 09:50:10|127.34|125.14|127.43|125.23|127.53|125.33|127.34|125.14|0
1642585820000|2022-01-19 09:50:20|127.53|125.33|127.63|125.43|127.63|125.43|127.53|125.33|0
1642585830000|2022-01-19 09:50:30|127.34|125.14|127.34|125.14|127.34|125.14|127.29|125.09|0
1642585840000|2022-01-19 09:50:40|127.43|125.23|127.34|125.14|127.53|125.33|127.34|125.14|0
1642585850000|2022-01-19 09:50:50|127.38|125.18|127.43|125.23|127.43|125.23|127.38|125.18|0
1642585860000|2022-01-19 09:51:00|127.48|125.28|127.72|125.52|127.72|125.52|127.48|125.28|0
1642585870000|2022-01-19 09:51:10|127.63|125.43|127.63|125.43|127.63|125.43|127.63|125.43|0
1642585880000|2022-01-19 09:51:20|127.67|125.47|127.53|125.33|127.67|125.47|127.53|125.33|0
1642585890000|2022-01-19 09:51:30|127.62|125.42|127.62|125.42|127.62|125.42|127.53|125.33|0
1642585900000|2022-01-19 09:51:40|127.53|125.33|127.53|125.33|127.62|125.42|127.53|125.33|0
1642585910000|2022-01-19 09:51:50|127.43|125.23|127.72|125.52|127.72|125.52|127.43|125.23|0
1642585920000|2022-01-19 09:52:00|127.62|125.42|127.34|125.14|127.62|125.42|127.34|125.14|0
1642585930000|2022-01-19 09:52:10|127.24|125.04|127.24|125.04|127.24|125.04|127.24|125.04|0
1642585940000|2022-01-19 09:52:20|127.15|124.95|127.19|124.99|127.24|125.04|127.15|124.95|0
1642585950000|2022-01-19 09:52:30|127.15|124.95|127.05|124.85|127.15|124.95|127.05|124.85|0
1642585960000|2022-01-19 09:52:40|127.15|124.95|127.53|125.33|127.53|125.33|127.15|124.95|0
1642585970000|2022-01-19 09:52:50|127.62|125.42|127.72|125.52|127.72|125.52|127.62|125.42|0
1642585980000|2022-01-19 09:53:00|127.62|125.42|127.53|125.33|127.62|125.42|127.53|125.33|0
1642585990000|2022-01-19 09:53:10|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1642586000000|2022-01-19 09:53:20|127.72|125.52|127.72|125.52|127.72|125.52|127.62|125.42|0
1642586010000|2022-01-19 09:53:30|127.62|125.42|127.72|125.52|127.72|125.52|127.62|125.42|0
1642586020000|2022-01-19 09:53:40|127.67|125.47|127.67|125.47|127.67|125.47|127.62|125.42|0
1642586030000|2022-01-19 09:53:50|127.77|125.57|127.91|125.71|127.91|125.71|127.77|125.57|0
1642586040000|2022-01-19 09:54:00|127.72|125.52|127.91|125.71|127.91|125.71|127.72|125.52|0
1642586050000|2022-01-19 09:54:10|127.86|125.66|128.01|125.81|128.01|125.81|127.86|125.66|0
1642586060000|2022-01-19 09:54:20|128.93|126.73|128.98|126.78|129.03|126.83|128.93|126.73|0
1642586070000|2022-01-19 09:54:30|130.67|128.47|130.77|128.57|130.77|128.57|130.67|128.47|0
1642586080000|2022-01-19 09:54:40|130.67|128.47|130.77|128.57|130.77|128.57|130.58|128.38|0
1642586090000|2022-01-19 09:54:50|130.81|128.61|130.86|128.66|131.06|128.86|130.81|128.61|0
1642586100000|2022-01-19 09:55:00|130.96|128.76|130.81|128.61|130.96|128.76|130.77|128.57|0
1642586110000|2022-01-19 09:55:10|130.77|128.57|128.63|126.43|130.77|128.57|127.33|125.13|0
1642586120000|2022-01-19 09:55:20|128.49|126.29|128.54|126.34|128.54|126.34|128.34|126.14|0
1642586130000|2022-01-19 09:55:30|128.63|126.43|128.73|126.53|128.73|126.53|128.63|126.43|0
1642586140000|2022-01-19 09:55:40|128.63|126.43|128.54|126.34|128.63|126.43|128.54|126.34|0
1642586150000|2022-01-19 09:55:50|128.49|126.29|128.63|126.43|128.73|126.53|128.49|126.29|0
1642586160000|2022-01-19 09:56:00|128.54|126.34|128.44|126.24|128.54|126.34|128.44|126.24|0
1642586170000|2022-01-19 09:56:10|128.54|126.34|128.44|126.24|128.54|126.34|128.44|126.24|0
1642586180000|2022-01-19 09:56:20|128.54|126.34|128.68|126.48|128.82|126.62|128.54|126.34|0
1642586190000|2022-01-19 09:56:30|128.63|126.43|128.87|126.67|128.87|126.67|128.63|126.43|0
1642586200000|2022-01-19 09:56:40|128.82|126.62|128.82|126.62|128.92|126.72|128.82|126.62|0
1642586210000|2022-01-19 09:56:50|128.73|126.53|128.63|126.43|128.73|126.53|128.54|126.34|0
1642586220000|2022-01-19 09:57:00|128.73|126.53|128.92|126.72|128.92|126.72|128.73|126.53|0
1642586230000|2022-01-19 09:57:10|129.11|126.91|129.11|126.91|129.21|127.01|129.11|126.91|0
1642586240000|2022-01-19 09:57:20|129.02|126.82|129.3|127.1|129.3|127.1|129.02|126.82|0
1642586250000|2022-01-19 09:57:30|129.25|127.05|129.3|127.1|129.3|127.1|129.25|127.05|0
1642586260000|2022-01-19 09:57:40|129.4|127.2|129.11|126.91|129.4|127.2|129.11|126.91|0
1642586270000|2022-01-19 09:57:50|129.02|126.82|129.21|127.01|129.21|127.01|129.02|126.82|0
1642586280000|2022-01-19 09:58:00|129.16|126.96|129.21|127.01|129.21|127.01|129.16|126.96|0
1642586290000|2022-01-19 09:58:10|129.16|126.96|129.4|127.2|129.4|127.2|129.16|126.96|0
1642586300000|2022-01-19 09:58:20|129.5|127.3|130.17|127.97|130.17|127.97|129.5|127.3|0
1642586310000|2022-01-19 09:58:30|130.27|128.07|130.46|128.26|130.46|128.26|130.27|128.07|0
1642586320000|2022-01-19 09:58:40|130.36|128.16|130.65|128.45|130.65|128.45|130.27|128.07|0
1642586330000|2022-01-19 09:58:50|130.41|128.21|130.27|128.07|130.41|128.21|130.27|128.07|0
1642586340000|2022-01-19 09:59:00|130.36|128.16|130.36|128.16|130.36|128.16|130.27|128.07|0
1642586350000|2022-01-19 09:59:10|130.31|128.11|130.27|128.07|130.36|128.16|130.27|128.07|0
1642586360000|2022-01-19 09:59:20|129.98|127.78|130.17|127.97|130.17|127.97|129.88|127.68|0
1642586370000|2022-01-19 09:59:30|130.36|128.16|130.46|128.26|130.46|128.26|130.36|128.16|0
1642586380000|2022-01-19 09:59:40|130.36|128.16|130.17|127.97|130.36|128.16|130.17|127.97|0
1642586390000|2022-01-19 09:59:50|130.12|127.92|130.17|127.97|130.17|127.97|130.12|127.92|0
1642586400000|2022-01-19 10:00:00|130.07|127.87|129.78|127.58|130.07|127.87|129.78|127.58|0
1642586410000|2022-01-19 10:00:10|129.69|127.49|129.78|127.58|129.78|127.58|129.69|127.49|0
1642586420000|2022-01-19 10:00:20|129.88|127.68|129.78|127.58|129.88|127.68|129.78|127.58|0
1642586430000|2022-01-19 10:00:30|129.73|127.53|129.78|127.58|129.88|127.68|129.73|127.53|0
1642586440000|2022-01-19 10:00:40|129.88|127.68|129.98|127.78|129.98|127.78|129.88|127.68|0
1642586450000|2022-01-19 10:00:50|129.88|127.68|129.49|127.29|129.88|127.68|129.4|127.2|0
1642586460000|2022-01-19 10:01:00|129.59|127.39|129.59|127.39|129.69|127.49|129.59|127.39|0
1642586470000|2022-01-19 10:01:10|129.69|127.49|129.98|127.78|129.98|127.78|129.69|127.49|0
1642586480000|2022-01-19 10:01:20|129.88|127.68|129.88|127.68|129.98|127.78|129.88|127.68|0
1642586490000|2022-01-19 10:01:30|129.93|127.73|129.59|127.39|129.93|127.73|129.59|127.39|0
1642586500000|2022-01-19 10:01:40|129.49|127.29|129.64|127.44|129.64|127.44|129.4|127.2|0
1642586510000|2022-01-19 10:01:50|129.59|127.39|129.78|127.58|129.78|127.58|129.59|127.39|0
1642586520000|2022-01-19 10:02:00|129.88|127.68|129.78|127.58|129.88|127.68|129.69|127.49|0
1642586530000|2022-01-19 10:02:10|130.07|127.87|130.07|127.87|130.17|127.97|130.07|127.87|0
1642586540000|2022-01-19 10:02:20|130.12|127.92|130.17|127.97|130.17|127.97|130.12|127.92|0
1642586550000|2022-01-19 10:02:30|130.12|127.92|130.07|127.87|130.17|127.97|130.07|127.87|0
1642586560000|2022-01-19 10:02:40|129.98|127.78|129.88|127.68|129.98|127.78|129.88|127.68|0
1642586570000|2022-01-19 10:02:50|129.98|127.78|129.69|127.49|129.98|127.78|129.69|127.49|0
1642586580000|2022-01-19 10:03:00|129.73|127.53|129.69|127.49|129.78|127.58|129.69|127.49|0
1642586590000|2022-01-19 10:03:10|129.59|127.39|129.49|127.29|129.59|127.39|129.49|127.29|0
1642586600000|2022-01-19 10:03:20|129.59|127.39|129.4|127.2|129.59|127.39|129.4|127.2|0
1642586610000|2022-01-19 10:03:30|129.44|127.24|129.49|127.29|129.69|127.49|129.44|127.24|0
1642586620000|2022-01-19 10:03:40|129.4|127.2|129.25|127.05|129.44|127.24|129.25|127.05|0
1642586630000|2022-01-19 10:03:50|129.2|127|129.11|126.91|129.2|127|129.11|126.91|0
1642586640000|2022-01-19 10:04:00|129.06|126.86|128.96|126.76|129.06|126.86|128.96|126.76|0
1642586650000|2022-01-19 10:04:10|128.92|126.72|129.11|126.91|129.11|126.91|128.82|126.62|0
1642586660000|2022-01-19 10:04:20|129.01|126.81|129.11|126.91|129.11|126.91|128.96|126.76|0
1642586670000|2022-01-19 10:04:30|128.92|126.72|129.11|126.91|129.11|126.91|128.92|126.72|0
1642586680000|2022-01-19 10:04:40|129.2|127|128.92|126.72|129.2|127|128.92|126.72|0
1642586690000|2022-01-19 10:04:50|129.01|126.81|128.92|126.72|129.01|126.81|128.92|126.72|0
1642586700000|2022-01-19 10:05:00|128.82|126.62|128.92|126.72|128.92|126.72|128.82|126.62|0
1642586710000|2022-01-19 10:05:10|129.11|126.91|129.2|127|129.2|127|129.11|126.91|0
1642586720000|2022-01-19 10:05:20|129.11|126.91|129.11|126.91|129.11|126.91|129.06|126.86|0
1642586730000|2022-01-19 10:05:30|129.06|126.86|129.11|126.91|129.11|126.91|129.01|126.81|0
1642586740000|2022-01-19 10:05:40|129.01|126.81|129.35|127.15|129.35|127.15|129.01|126.81|0
1642586750000|2022-01-19 10:05:50|129.44|127.24|129.49|127.29|129.49|127.29|129.44|127.24|0
1642586760000|2022-01-19 10:06:00|129.4|127.2|129.54|127.34|129.54|127.34|129.4|127.2|0
1642586770000|2022-01-19 10:06:10|129.59|127.39|129.68|127.48|129.68|127.48|129.59|127.39|0
1642586780000|2022-01-19 10:06:20|129.78|127.58|129.88|127.68|129.97|127.77|129.73|127.53|0
1642586790000|2022-01-19 10:06:30|129.97|127.77|129.59|127.39|129.97|127.77|129.59|127.39|0
1642586800000|2022-01-19 10:06:40|129.49|127.29|129.4|127.2|129.49|127.29|129.4|127.2|0
1642586810000|2022-01-19 10:06:50|129.49|127.29|129.54|127.34|129.54|127.34|129.49|127.29|0
1642586820000|2022-01-19 10:07:00|129.68|127.48|129.49|127.29|129.68|127.48|129.49|127.29|0
1642586830000|2022-01-19 10:07:10|129.4|127.2|129.68|127.48|129.68|127.48|129.4|127.2|0
1642586840000|2022-01-19 10:07:20|129.63|127.43|129.49|127.29|129.63|127.43|129.49|127.29|0
1642586850000|2022-01-19 10:07:30|129.59|127.39|129.4|127.2|129.59|127.39|129.4|127.2|0
1642586860000|2022-01-19 10:07:40|129.3|127.1|129.4|127.2|129.4|127.2|129.3|127.1|0
1642586870000|2022-01-19 10:07:50|129.49|127.29|129.35|127.15|129.49|127.29|129.35|127.15|0
1642586880000|2022-01-19 10:08:00|129.3|127.1|129.25|127.05|129.3|127.1|129.25|127.05|0
1642586890000|2022-01-19 10:08:10|129.3|127.1|129.3|127.1|129.4|127.2|129.3|127.1|0
1642586900000|2022-01-19 10:08:20|129.39|127.19|129.3|127.1|129.39|127.19|129.3|127.1|0
1642586910000|2022-01-19 10:08:30|129.39|127.19|129.3|127.1|129.39|127.19|129.3|127.1|0
1642586920000|2022-01-19 10:08:40|129.2|127|129.3|127.1|129.3|127.1|129.2|127|0
1642586930000|2022-01-19 10:08:50|129.39|127.19|129.3|127.1|129.39|127.19|129.3|127.1|0
1642586940000|2022-01-19 10:09:00|129.2|127|129.3|127.1|129.3|127.1|129.2|127|0
1642586950000|2022-01-19 10:09:10|129.34|127.14|129.59|127.39|129.59|127.39|129.3|127.1|0
1642586960000|2022-01-19 10:09:20|129.54|127.34|129.54|127.34|129.54|127.34|129.54|127.34|0
1642586970000|2022-01-19 10:09:30|129.63|127.43|129.59|127.39|129.63|127.43|129.59|127.39|0
1642586980000|2022-01-19 10:09:40|129.68|127.48|129.59|127.39|129.68|127.48|129.59|127.39|0
1642586990000|2022-01-19 10:09:50|129.49|127.29|129.3|127.1|129.49|127.29|129.3|127.1|0
1642587000000|2022-01-19 10:10:00|129.49|127.29|129.39|127.19|129.49|127.29|129.34|127.14|0
1642587010000|2022-01-19 10:10:10|129.49|127.29|129.39|127.19|129.59|127.39|129.39|127.19|0
1642587020000|2022-01-19 10:10:20|129.49|127.29|129.44|127.24|129.49|127.29|129.44|127.24|0
1642587030000|2022-01-19 10:10:30|129.49|127.29|129.39|127.19|129.49|127.29|129.34|127.14|0
1642587040000|2022-01-19 10:10:40|129.44|127.24|129.3|127.1|129.44|127.24|129.3|127.1|0
1642587050000|2022-01-19 10:10:50|129.06|126.86|129.01|126.81|129.06|126.86|129.01|126.81|0
1642587060000|2022-01-19 10:11:00|129.11|126.91|128.91|126.71|129.11|126.91|128.91|126.71|0
1642587070000|2022-01-19 10:11:10|129.01|126.81|129.01|126.81|129.01|126.81|129.01|126.81|0
1642587080000|2022-01-19 10:11:20|128.96|126.76|129.11|126.91|129.11|126.91|128.91|126.71|0
1642587090000|2022-01-19 10:11:30|129.2|127|129.1|126.9|129.2|127|129.1|126.9|0
1642587100000|2022-01-19 10:11:40|129.05|126.85|129.05|126.85|129.1|126.9|129.01|126.81|0
1642587110000|2022-01-19 10:11:50|129.01|126.81|128.91|126.71|129.01|126.81|128.91|126.71|0
1642587120000|2022-01-19 10:12:00|128.96|126.76|129.05|126.85|129.05|126.85|128.96|126.76|0
1642587130000|2022-01-19 10:12:10|129.01|126.81|129.2|127|129.2|127|129.01|126.81|0
1642587140000|2022-01-19 10:12:20|129.1|126.9|129.01|126.81|129.1|126.9|129.01|126.81|0
1642587150000|2022-01-19 10:12:30|129.05|126.85|129.3|127.1|129.3|127.1|129.05|126.85|0
1642587160000|2022-01-19 10:12:40|129.25|127.05|129.1|126.9|129.25|127.05|129.01|126.81|0
1642587170000|2022-01-19 10:12:50|129.01|126.81|128.86|126.66|129.01|126.81|128.86|126.66|0
1642587180000|2022-01-19 10:13:00|128.91|126.71|128.91|126.71|128.91|126.71|128.86|126.66|0
1642587190000|2022-01-19 10:13:10|128.86|126.66|128.86|126.66|128.91|126.71|128.86|126.66|0
1642587200000|2022-01-19 10:13:20|128.91|126.71|128.91|126.71|128.91|126.71|128.86|126.66|0
1642587210000|2022-01-19 10:13:30|128.86|126.66|128.86|126.66|128.86|126.66|128.86|126.66|0
1642587220000|2022-01-19 10:13:40|128.91|126.71|128.91|126.71|128.91|126.71|128.86|126.66|0
1642587230000|2022-01-19 10:13:50|128.86|126.66|128.72|126.52|128.91|126.71|128.72|126.52|0
1642587240000|2022-01-19 10:14:00|128.91|126.71|128.62|126.42|128.91|126.71|128.62|126.42|0
1642587250000|2022-01-19 10:14:10|128.53|126.33|128.53|126.33|128.53|126.33|128.53|126.33|0
1642587260000|2022-01-19 10:14:20|128.57|126.37|128.62|126.42|128.62|126.42|128.57|126.37|0
1642587280000|2022-01-19 10:14:40|128.72|126.52|128.72|126.52|128.72|126.52|128.62|126.42|0
1642587290000|2022-01-19 10:14:50|128.62|126.42|128.72|126.52|128.72|126.52|128.62|126.42|0
1642587300000|2022-01-19 10:15:00|128.77|126.57|128.62|126.42|128.77|126.57|128.62|126.42|0
1642587310000|2022-01-19 10:15:10|128.57|126.37|128.62|126.42|128.62|126.42|128.53|126.33|0
1642587320000|2022-01-19 10:15:20|128.53|126.33|128.53|126.33|128.57|126.37|128.53|126.33|0
1642587330000|2022-01-19 10:15:30|128.57|126.37|128.91|126.71|128.91|126.71|128.57|126.37|0
1642587340000|2022-01-19 10:15:40|129.01|126.81|129.01|126.81|129.01|126.81|128.96|126.76|0
1642587350000|2022-01-19 10:15:50|129.05|126.85|128.91|126.71|129.05|126.85|128.91|126.71|0
1642587360000|2022-01-19 10:16:00|128.96|126.76|129.01|126.81|129.1|126.9|128.96|126.76|0
1642587370000|2022-01-19 10:16:10|128.81|126.61|128.96|126.76|128.96|126.76|128.81|126.61|0
1642587380000|2022-01-19 10:16:20|128.91|126.71|128.91|126.71|129.01|126.81|128.91|126.71|0
1642587390000|2022-01-19 10:16:30|129.01|126.81|128.81|126.61|129.01|126.81|128.81|126.61|0
1642587400000|2022-01-19 10:16:40|128.91|126.71|128.91|126.71|128.91|126.71|128.81|126.61|0
1642587410000|2022-01-19 10:16:50|128.81|126.61|128.72|126.52|128.81|126.61|128.72|126.52|0
1642587420000|2022-01-19 10:17:00|128.81|126.61|128.72|126.52|128.81|126.61|128.72|126.52|0
1642587430000|2022-01-19 10:17:10|128.62|126.42|128.72|126.52|128.72|126.52|128.62|126.42|0
1642587440000|2022-01-19 10:17:20|128.76|126.56|128.62|126.42|128.81|126.61|128.62|126.42|0
1642587450000|2022-01-19 10:17:30|128.53|126.33|128.62|126.42|128.62|126.42|128.53|126.33|0
1642587460000|2022-01-19 10:17:40|128.57|126.37|128.48|126.28|128.57|126.37|128.43|126.23|0
1642587470000|2022-01-19 10:17:50|128.53|126.33|128.72|126.52|128.72|126.52|128.53|126.33|0
1642587480000|2022-01-19 10:18:00|128.62|126.42|128.62|126.42|128.67|126.47|128.62|126.42|0
1642587490000|2022-01-19 10:18:10|128.67|126.47|128.72|126.52|128.72|126.52|128.67|126.47|0
1642587500000|2022-01-19 10:18:20|128.91|126.71|128.72|126.52|128.91|126.71|128.72|126.52|0
1642587510000|2022-01-19 10:18:30|128.91|126.71|128.91|126.71|128.91|126.71|128.91|126.71|0
1642587520000|2022-01-19 10:18:40|129.01|126.81|129.05|126.85|129.05|126.85|129.01|126.81|0
1642587530000|2022-01-19 10:18:50|129.01|126.81|129.1|126.9|129.1|126.9|129.01|126.81|0
1642587540000|2022-01-19 10:19:00|129.01|126.81|129.1|126.9|129.1|126.9|129.01|126.81|0
1642587550000|2022-01-19 10:19:10|129.01|126.81|129.15|126.95|129.15|126.95|129.01|126.81|0
1642587560000|2022-01-19 10:19:20|129.24|127.04|129.34|127.14|129.39|127.19|129.24|127.04|0
1642587570000|2022-01-19 10:19:30|129.29|127.09|129.68|127.48|129.68|127.48|129.29|127.09|0
1642587600000|2022-01-19 10:20:00|129.58|127.38|129.58|127.38|129.58|127.38|129.58|127.38|0
1642587610000|2022-01-19 10:20:10|129.49|127.29|129.39|127.19|129.49|127.29|129.39|127.19|0
1642587620000|2022-01-19 10:20:20|129.49|127.29|129.49|127.29|129.49|127.29|129.39|127.19|0
1642587630000|2022-01-19 10:20:30|129.44|127.24|129.49|127.29|129.49|127.29|129.44|127.24|0
1642587640000|2022-01-19 10:20:40|129.29|127.09|129.29|127.09|129.29|127.09|129.29|127.09|0
1642587650000|2022-01-19 10:20:50|129.39|127.19|129.39|127.19|129.39|127.19|129.29|127.09|0
1642587660000|2022-01-19 10:21:00|129.2|127|129.39|127.19|129.39|127.19|129.2|127|0
1642587670000|2022-01-19 10:21:10|129.49|127.29|129.49|127.29|129.49|127.29|129.49|127.29|0
1642587680000|2022-01-19 10:21:20|129.53|127.33|129.39|127.19|129.53|127.33|129.39|127.19|0
1642587690000|2022-01-19 10:21:30|129.49|127.29|129.68|127.48|129.68|127.48|129.49|127.29|0
1642587700000|2022-01-19 10:21:40|129.72|127.52|129.53|127.33|129.72|127.52|129.53|127.33|0
1642587710000|2022-01-19 10:21:50|129.49|127.29|129.58|127.38|129.58|127.38|129.49|127.29|0
1642587720000|2022-01-19 10:22:00|129.49|127.29|129.49|127.29|129.58|127.38|129.49|127.29|0
1642587730000|2022-01-19 10:22:10|129.48|127.28|129.82|127.62|129.82|127.62|129.48|127.28|0
1642587740000|2022-01-19 10:22:20|129.77|127.57|129.87|127.67|129.87|127.67|129.77|127.57|0
1642587750000|2022-01-19 10:22:30|129.77|127.57|129.97|127.77|129.97|127.77|129.77|127.57|0
1642587770000|2022-01-19 10:22:50|130.06|127.86|130.26|128.06|130.26|128.06|130.06|127.86|0
1642587780000|2022-01-19 10:23:00|130.06|127.86|129.82|127.62|130.06|127.86|129.77|127.57|0
1642587790000|2022-01-19 10:23:10|129.77|127.57|129.87|127.67|129.87|127.67|129.77|127.57|0
1642587800000|2022-01-19 10:23:20|129.82|127.62|130.06|127.86|130.06|127.86|129.82|127.62|0
1642587810000|2022-01-19 10:23:30|130.16|127.96|130.06|127.86|130.16|127.96|130.06|127.86|0
1642587830000|2022-01-19 10:23:50|129.97|127.77|129.97|127.77|129.97|127.77|129.87|127.67|0
1642587840000|2022-01-19 10:24:00|129.87|127.67|129.77|127.57|129.87|127.67|129.77|127.57|0
1642587850000|2022-01-19 10:24:10|129.87|127.67|129.87|127.67|129.87|127.67|129.87|127.67|0
1642587860000|2022-01-19 10:24:20|129.77|127.57|129.68|127.48|129.77|127.57|129.68|127.48|0
1642587870000|2022-01-19 10:24:30|129.72|127.52|129.97|127.77|129.97|127.77|129.72|127.52|0
1642587880000|2022-01-19 10:24:40|129.92|127.72|129.77|127.57|129.92|127.72|129.77|127.57|0
1642587890000|2022-01-19 10:24:50|129.72|127.52|129.63|127.43|129.77|127.57|129.63|127.43|0
1642587900000|2022-01-19 10:25:00|129.58|127.38|129.72|127.52|129.72|127.52|129.58|127.38|0
1642587910000|2022-01-19 10:25:10|129.68|127.48|129.68|127.48|129.68|127.48|129.68|127.48|0
1642587920000|2022-01-19 10:25:20|129.63|127.43|129.58|127.38|129.63|127.43|129.58|127.38|0
1642587930000|2022-01-19 10:25:30|129.68|127.48|129.58|127.38|129.68|127.48|129.58|127.38|0
1642587940000|2022-01-19 10:25:40|129.68|127.48|129.58|127.38|129.68|127.48|129.58|127.38|0
1642587950000|2022-01-19 10:25:50|129.68|127.48|129.77|127.57|129.77|127.57|129.63|127.43|0
1642587960000|2022-01-19 10:26:00|129.72|127.52|129.48|127.28|129.72|127.52|129.48|127.28|0
1642587970000|2022-01-19 10:26:10|129.39|127.19|129.05|126.85|129.39|127.19|129|126.8|0
1642587980000|2022-01-19 10:26:20|129|126.8|128.95|126.75|129|126.8|128.95|126.75|0
1642587990000|2022-01-19 10:26:30|128.91|126.71|128.91|126.71|128.91|126.71|128.81|126.61|0
1642588000000|2022-01-19 10:26:40|128.86|126.66|128.81|126.61|128.91|126.71|128.81|126.61|0
1642588010000|2022-01-19 10:26:50|128.76|126.56|128.81|126.61|128.86|126.66|128.76|126.56|0
1642588020000|2022-01-19 10:27:00|128.91|126.71|128.86|126.66|128.91|126.71|128.86|126.66|0
1642588030000|2022-01-19 10:27:10|128.71|126.51|128.81|126.61|128.81|126.61|128.71|126.51|0
1642588040000|2022-01-19 10:27:20|128.71|126.51|128.71|126.51|128.71|126.51|128.71|126.51|0
1642588050000|2022-01-19 10:27:30|128.62|126.42|128.62|126.42|128.62|126.42|128.62|126.42|0
1642588060000|2022-01-19 10:27:40|128.71|126.51|128.81|126.61|128.81|126.61|128.71|126.51|0
1642588070000|2022-01-19 10:27:50|129|126.8|128.91|126.71|129|126.8|128.81|126.61|0
1642588080000|2022-01-19 10:28:00|128.81|126.61|128.95|126.75|128.95|126.75|128.81|126.61|0
1642588090000|2022-01-19 10:28:10|129|126.8|129|126.8|129|126.8|128.81|126.61|0
1642588100000|2022-01-19 10:28:20|129.1|126.9|129.1|126.9|129.1|126.9|129.1|126.9|0
1642588110000|2022-01-19 10:28:30|129|126.8|129.05|126.85|129.1|126.9|129|126.8|0
1642588120000|2022-01-19 10:28:40|129|126.8|129.1|126.9|129.1|126.9|129|126.8|0
1642588130000|2022-01-19 10:28:50|128.91|126.71|128.62|126.42|128.91|126.71|128.62|126.42|0
1642588140000|2022-01-19 10:29:00|128.66|126.46|128.62|126.42|128.71|126.51|128.62|126.42|0
1642588150000|2022-01-19 10:29:10|128.71|126.51|128.71|126.51|128.71|126.51|128.71|126.51|0
1642588160000|2022-01-19 10:29:20|128.9|126.7|128.9|126.7|128.9|126.7|128.9|126.7|0
1642588170000|2022-01-19 10:29:30|129|126.8|129|126.8|129|126.8|129|126.8|0
1642588180000|2022-01-19 10:29:40|129.05|126.85|129.1|126.9|129.1|126.9|129.05|126.85|0
1642588190000|2022-01-19 10:29:50|129.19|126.99|129.19|126.99|129.19|126.99|129.19|126.99|0
1642588200000|2022-01-19 10:30:00|129.29|127.09|129.1|126.9|129.29|127.09|129.1|126.9|0
1642588210000|2022-01-19 10:30:10|129|126.8|129.1|126.9|129.1|126.9|129|126.8|0
1642588220000|2022-01-19 10:30:20|129.05|126.85|129|126.8|129.05|126.85|129|126.8|0
1642588230000|2022-01-19 10:30:30|129.19|126.99|129.19|126.99|129.19|126.99|129.19|126.99|0
1642588240000|2022-01-19 10:30:40|129.1|126.9|129.29|127.09|129.29|127.09|129.1|126.9|0
1642588250000|2022-01-19 10:30:50|129.38|127.18|129.48|127.28|129.48|127.28|129.38|127.18|0
1642588260000|2022-01-19 10:31:00|129.58|127.38|129.67|127.47|129.67|127.47|129.58|127.38|0
1642588270000|2022-01-19 10:31:10|129.53|127.33|129.48|127.28|129.53|127.33|129.48|127.28|0
1642588280000|2022-01-19 10:31:20|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1642588290000|2022-01-19 10:31:30|129.58|127.38|129.48|127.28|129.58|127.38|129.48|127.28|0
1642588300000|2022-01-19 10:31:40|129.38|127.18|129.29|127.09|129.38|127.18|129.29|127.09|0
1642588310000|2022-01-19 10:31:50|129.38|127.18|129.29|127.09|129.38|127.18|129.29|127.09|0
1642588320000|2022-01-19 10:32:00|129.38|127.18|129.29|127.09|129.38|127.18|129.29|127.09|0
1642588330000|2022-01-19 10:32:10|129.33|127.13|129.29|127.09|129.48|127.28|129.29|127.09|0
1642588340000|2022-01-19 10:32:20|129.48|127.28|129.48|127.28|129.48|127.28|129.48|127.28|0
1642588350000|2022-01-19 10:32:30|129.38|127.18|129.48|127.28|129.48|127.28|129.38|127.18|0
1642588360000|2022-01-19 10:32:40|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1642588370000|2022-01-19 10:32:50|129.38|127.18|129.77|127.57|129.77|127.57|129.38|127.18|0
1642588380000|2022-01-19 10:33:00|129.87|127.67|129.77|127.57|129.96|127.76|129.77|127.57|0
1642588390000|2022-01-19 10:33:10|129.72|127.52|129.72|127.52|129.72|127.52|129.72|127.52|0
1642588400000|2022-01-19 10:33:20|129.67|127.47|129.82|127.62|129.82|127.62|129.67|127.47|0
1642588410000|2022-01-19 10:33:30|129.77|127.57|129.77|127.57|129.77|127.57|129.72|127.52|0
1642588420000|2022-01-19 10:33:40|129.72|127.52|129.77|127.57|129.77|127.57|129.72|127.52|0
1642588430000|2022-01-19 10:33:50|129.67|127.47|129.58|127.38|129.67|127.47|129.58|127.38|0
1642588440000|2022-01-19 10:34:00|129.48|127.28|129.48|127.28|129.48|127.28|129.38|127.18|0
1642588450000|2022-01-19 10:34:10|129.38|127.18|129.48|127.28|129.48|127.28|129.38|127.18|0
1642588460000|2022-01-19 10:34:20|129.67|127.47|129.72|127.52|129.77|127.57|129.67|127.47|0
1642588470000|2022-01-19 10:34:30|129.67|127.47|129.77|127.57|129.77|127.57|129.67|127.47|0
1642588480000|2022-01-19 10:34:40|129.67|127.47|129.86|127.66|129.86|127.66|129.67|127.47|0
1642588490000|2022-01-19 10:34:50|130.01|127.81|129.96|127.76|130.06|127.86|129.96|127.76|0
1642588500000|2022-01-19 10:35:00|129.91|127.71|129.96|127.76|129.96|127.76|129.91|127.71|0
1642588510000|2022-01-19 10:35:10|130.01|127.81|129.96|127.76|130.06|127.86|129.96|127.76|0
1642588520000|2022-01-19 10:35:20|130.06|127.86|129.96|127.76|130.06|127.86|129.96|127.76|0
1642588530000|2022-01-19 10:35:30|129.86|127.66|129.96|127.76|129.96|127.76|129.86|127.66|0
1642588540000|2022-01-19 10:35:40|129.77|127.57|129.67|127.47|129.77|127.57|129.67|127.47|0
1642588550000|2022-01-19 10:35:50|129.77|127.57|129.67|127.47|129.77|127.57|129.67|127.47|0
1642588560000|2022-01-19 10:36:00|129.77|127.57|129.86|127.66|129.86|127.66|129.77|127.57|0
1642588570000|2022-01-19 10:36:10|129.77|127.57|129.67|127.47|129.77|127.57|129.67|127.47|0
1642588580000|2022-01-19 10:36:20|129.72|127.52|129.67|127.47|129.77|127.57|129.67|127.47|0
1642588590000|2022-01-19 10:36:30|129.86|127.66|129.77|127.57|129.96|127.76|129.77|127.57|0
1642588600000|2022-01-19 10:36:40|129.67|127.47|129.77|127.57|129.86|127.66|129.67|127.47|0
1642588610000|2022-01-19 10:36:50|129.67|127.47|129.67|127.47|129.67|127.47|129.67|127.47|0
1642588620000|2022-01-19 10:37:00|129.77|127.57|129.86|127.66|129.86|127.66|129.77|127.57|0
1642588630000|2022-01-19 10:37:10|129.67|127.47|129.57|127.37|129.72|127.52|129.57|127.37|0
1642588640000|2022-01-19 10:37:20|129.48|127.28|129.48|127.28|129.52|127.32|129.48|127.28|0
1642588650000|2022-01-19 10:37:30|129.29|127.09|129.29|127.09|129.29|127.09|129.14|126.94|0
1642588660000|2022-01-19 10:37:40|129.33|127.13|129.38|127.18|129.38|127.18|129.33|127.13|0
1642588670000|2022-01-19 10:37:50|129.48|127.28|129.43|127.23|129.48|127.28|129.43|127.23|0
1642588680000|2022-01-19 10:38:00|129.38|127.18|129.67|127.47|129.67|127.47|129.38|127.18|0
1642588690000|2022-01-19 10:38:10|129.81|127.61|129.81|127.61|129.81|127.61|129.77|127.57|0
1642588700000|2022-01-19 10:38:20|129.86|127.66|129.77|127.57|129.86|127.66|129.72|127.52|0
1642588710000|2022-01-19 10:38:30|129.72|127.52|129.77|127.57|129.77|127.57|129.67|127.47|0
1642588720000|2022-01-19 10:38:40|129.96|127.76|129.96|127.76|129.96|127.76|129.96|127.76|0
1642588730000|2022-01-19 10:38:50|130.06|127.86|130.25|128.05|130.25|128.05|130.06|127.86|0
1642588740000|2022-01-19 10:39:00|130.3|128.1|130.06|127.86|130.3|128.1|130.06|127.86|0
1642588750000|2022-01-19 10:39:10|130.15|127.95|130.06|127.86|130.15|127.95|129.86|127.66|0
1642588760000|2022-01-19 10:39:20|129.96|127.76|130.15|127.95|130.15|127.95|129.96|127.76|0
1642588770000|2022-01-19 10:39:30|130.06|127.86|129.86|127.66|130.06|127.86|129.86|127.66|0
1642588780000|2022-01-19 10:39:40|129.67|127.47|129.48|127.28|129.67|127.47|129.48|127.28|0
1642588790000|2022-01-19 10:39:50|129.43|127.23|129.38|127.18|129.48|127.28|129.38|127.18|0
1642588800000|2022-01-19 10:40:00|129.52|127.32|129.67|127.47|129.67|127.47|129.52|127.32|0
1642588810000|2022-01-19 10:40:10|129.77|127.57|129.77|127.57|129.77|127.57|129.77|127.57|0
1642588820000|2022-01-19 10:40:20|129.67|127.47|129.77|127.57|129.77|127.57|129.67|127.47|0
1642588830000|2022-01-19 10:40:30|129.67|127.47|129.48|127.28|129.67|127.47|129.48|127.28|0
1642588840000|2022-01-19 10:40:40|129.38|127.18|129.57|127.37|129.57|127.37|129.38|127.18|0
1642588850000|2022-01-19 10:40:50|129.48|127.28|129.48|127.28|129.48|127.28|129.48|127.28|0
1642588860000|2022-01-19 10:41:00|129.38|127.18|129.38|127.18|129.48|127.28|129.38|127.18|0
1642588870000|2022-01-19 10:41:10|129.33|127.13|129.48|127.28|129.48|127.28|129.33|127.13|0
1642588880000|2022-01-19 10:41:20|129.57|127.37|129.77|127.57|129.77|127.57|129.57|127.37|0
1642588890000|2022-01-19 10:41:30|129.72|127.52|129.67|127.47|129.72|127.52|129.67|127.47|0
1642588900000|2022-01-19 10:41:40|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1642588910000|2022-01-19 10:41:50|129.33|127.13|129.43|127.23|129.43|127.23|129.33|127.13|0
1642588920000|2022-01-19 10:42:00|129.48|127.28|129.67|127.47|129.67|127.47|129.43|127.23|0
1642588930000|2022-01-19 10:42:10|129.71|127.51|129.76|127.56|129.81|127.61|129.71|127.51|0
1642588940000|2022-01-19 10:42:20|129.86|127.66|130|127.8|130|127.8|129.86|127.66|0
1642588950000|2022-01-19 10:42:30|129.96|127.76|129.67|127.47|129.96|127.76|129.67|127.47|0
1642588960000|2022-01-19 10:42:40|129.71|127.51|129.76|127.56|129.76|127.56|129.71|127.51|0
1642588970000|2022-01-19 10:42:50|129.57|127.37|129.48|127.28|129.57|127.37|129.48|127.28|0
1642588980000|2022-01-19 10:43:00|129.57|127.37|129.48|127.28|129.57|127.37|129.48|127.28|0
1642588990000|2022-01-19 10:43:10|129.57|127.37|129.67|127.47|129.67|127.47|129.57|127.37|0
1642589000000|2022-01-19 10:43:20|129.57|127.37|129.48|127.28|129.57|127.37|129.48|127.28|0
1642589010000|2022-01-19 10:43:30|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1642589020000|2022-01-19 10:43:40|129.67|127.47|129.57|127.37|129.67|127.47|129.57|127.37|0
1642589030000|2022-01-19 10:43:50|129.48|127.28|129.48|127.28|129.48|127.28|129.48|127.28|0
1642589040000|2022-01-19 10:44:00|129.38|127.18|129.38|127.18|129.38|127.18|129.28|127.08|0
1642589050000|2022-01-19 10:44:10|129.28|127.08|129.28|127.08|129.28|127.08|129.28|127.08|0
1642589060000|2022-01-19 10:44:20|129.19|126.99|129.19|126.99|129.19|126.99|129.19|126.99|0
1642589070000|2022-01-19 10:44:30|129.23|127.03|128.99|126.79|129.23|127.03|128.99|126.79|0
1642589080000|2022-01-19 10:44:40|128.9|126.7|128.85|126.65|128.9|126.7|128.85|126.65|0
1642589090000|2022-01-19 10:44:50|128.9|126.7|128.9|126.7|128.9|126.7|128.9|126.7|0
1642589100000|2022-01-19 10:45:00|128.85|126.65|128.9|126.7|128.9|126.7|128.85|126.65|0
1642589110000|2022-01-19 10:45:10|128.99|126.79|128.9|126.7|128.99|126.79|128.9|126.7|0
1642589120000|2022-01-19 10:45:20|128.85|126.65|128.8|126.6|128.85|126.65|128.8|126.6|0
1642589130000|2022-01-19 10:45:30|128.71|126.51|128.71|126.51|128.71|126.51|128.71|126.51|0
1642589140000|2022-01-19 10:45:40|128.75|126.55|128.71|126.51|128.8|126.6|128.71|126.51|0
1642589150000|2022-01-19 10:45:50|128.61|126.41|128.71|126.51|128.71|126.51|128.61|126.41|0
1642589160000|2022-01-19 10:46:00|128.75|126.55|128.71|126.51|128.8|126.6|128.71|126.51|0
1642589170000|2022-01-19 10:46:10|128.8|126.6|128.8|126.6|128.9|126.7|128.8|126.6|0
1642589180000|2022-01-19 10:46:20|128.75|126.55|128.8|126.6|128.85|126.65|128.75|126.55|0
1642589190000|2022-01-19 10:46:30|128.9|126.7|129.14|126.94|129.14|126.94|128.9|126.7|0
1642589200000|2022-01-19 10:46:40|128.9|126.7|128.9|126.7|128.94|126.74|128.9|126.7|0
1642589210000|2022-01-19 10:46:50|129.23|127.03|129.38|127.18|129.38|127.18|129.19|126.99|0
1642589220000|2022-01-19 10:47:00|129.47|127.27|129.57|127.37|129.57|127.37|129.47|127.27|0
1642589230000|2022-01-19 10:47:10|129.47|127.27|129.57|127.37|129.57|127.37|129.47|127.27|0
1642589240000|2022-01-19 10:47:20|129.76|127.56|129.67|127.47|129.76|127.56|129.67|127.47|0
1642589250000|2022-01-19 10:47:30|129.71|127.51|129.67|127.47|129.76|127.56|129.67|127.47|0
1642589260000|2022-01-19 10:47:40|129.71|127.51|129.86|127.66|129.86|127.66|129.71|127.51|0
1642589270000|2022-01-19 10:47:50|129.96|127.76|129.86|127.66|129.96|127.76|129.86|127.66|0
1642589290000|2022-01-19 10:48:10|129.76|127.56|130.19|127.99|130.25|128.05|129.76|127.56|0
1642589300000|2022-01-19 10:48:20|130.25|128.05|129.96|127.76|130.25|128.05|129.96|127.76|0
1642589310000|2022-01-19 10:48:30|130.05|127.85|130.15|127.95|130.15|127.95|130.05|127.85|0
1642589320000|2022-01-19 10:48:40|130.05|127.85|130.05|127.85|130.05|127.85|130.05|127.85|0
1642589330000|2022-01-19 10:48:50|130.15|127.95|130.05|127.85|130.15|127.95|130.05|127.85|0
1642589340000|2022-01-19 10:49:00|129.95|127.75|129.57|127.37|129.95|127.75|129.57|127.37|0
1642589350000|2022-01-19 10:49:10|129.52|127.32|129.57|127.37|129.57|127.37|129.52|127.32|0
1642589360000|2022-01-19 10:49:20|129.47|127.27|129.47|127.27|129.47|127.27|129.38|127.18|0
1642589370000|2022-01-19 10:49:30|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1642589380000|2022-01-19 10:49:40|129.67|127.47|129.67|127.47|129.67|127.47|129.67|127.47|0
1642589390000|2022-01-19 10:49:50|129.47|127.27|129.47|127.27|129.47|127.27|129.47|127.27|0
1642589400000|2022-01-19 10:50:00|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1642589410000|2022-01-19 10:50:10|129.67|127.47|129.66|127.46|129.67|127.47|129.61|127.41|0
1642589420000|2022-01-19 10:50:20|129.57|127.37|129.57|127.37|129.57|127.37|129.47|127.27|0
1642589430000|2022-01-19 10:50:30|129.66|127.46|129.66|127.46|129.66|127.46|129.57|127.37|0
1642589440000|2022-01-19 10:50:40|129.57|127.37|129.57|127.37|129.57|127.37|129.47|127.27|0
1642589450000|2022-01-19 10:50:50|129.66|127.46|129.57|127.37|129.66|127.46|129.57|127.37|0
1642589460000|2022-01-19 10:51:00|129.52|127.32|129.57|127.37|129.57|127.37|129.52|127.32|0
1642589470000|2022-01-19 10:51:10|129.47|127.27|129.57|127.37|129.57|127.37|129.47|127.27|0
1642589480000|2022-01-19 10:51:20|129.66|127.46|129.86|127.66|129.86|127.66|129.66|127.46|0
1642589490000|2022-01-19 10:51:30|129.66|127.46|129.47|127.27|129.71|127.51|129.47|127.27|0
1642589500000|2022-01-19 10:51:40|129.57|127.37|129.23|127.03|129.57|127.37|129.23|127.03|0
1642589510000|2022-01-19 10:51:50|129.18|126.98|129.13|126.93|129.18|126.98|129.09|126.89|0
1642589520000|2022-01-19 10:52:00|129.09|126.89|129.13|126.93|129.13|126.93|129.09|126.89|0
1642589530000|2022-01-19 10:52:10|129.38|127.18|129.42|127.22|129.47|127.27|129.38|127.18|0
1642589540000|2022-01-19 10:52:20|129.38|127.18|129.28|127.08|129.38|127.18|129.28|127.08|0
1642589550000|2022-01-19 10:52:30|129.18|126.98|129.18|126.98|129.18|126.98|129.18|126.98|0
1642589560000|2022-01-19 10:52:40|129.23|127.03|129.18|126.98|129.23|127.03|129.18|126.98|0
1642589570000|2022-01-19 10:52:50|129.23|127.03|128.94|126.74|129.23|127.03|128.94|126.74|0
1642589580000|2022-01-19 10:53:00|128.89|126.69|128.75|126.55|128.89|126.69|128.75|126.55|0
1642589590000|2022-01-19 10:53:10|128.8|126.6|128.8|126.6|128.84|126.64|128.8|126.6|0
1642589600000|2022-01-19 10:53:20|128.89|126.69|128.8|126.6|129.09|126.89|128.8|126.6|0
1642589610000|2022-01-19 10:53:30|128.84|126.64|128.61|126.41|128.84|126.64|128.51|126.31|0
1642589620000|2022-01-19 10:53:40|128.51|126.31|128.7|126.5|128.7|126.5|128.51|126.31|0
1642589630000|2022-01-19 10:53:50|128.8|126.6|128.89|126.69|128.89|126.69|128.8|126.6|0
1642589640000|2022-01-19 10:54:00|128.84|126.64|128.8|126.6|128.84|126.64|128.8|126.6|0
1642589650000|2022-01-19 10:54:10|128.7|126.5|128.65|126.45|128.75|126.55|128.65|126.45|0
1642589660000|2022-01-19 10:54:20|128.7|126.5|128.75|126.55|128.8|126.6|128.7|126.5|0
1642589670000|2022-01-19 10:54:30|128.8|126.6|128.75|126.55|128.8|126.6|128.75|126.55|0
1642589680000|2022-01-19 10:54:40|128.65|126.45|128.7|126.5|128.7|126.5|128.61|126.41|0
1642589690000|2022-01-19 10:54:50|128.8|126.6|128.75|126.55|128.8|126.6|128.75|126.55|0
1642589700000|2022-01-19 10:55:00|128.61|126.41|128.51|126.31|128.61|126.41|128.51|126.31|0
1642589710000|2022-01-19 10:55:10|128.61|126.41|128.7|126.5|128.75|126.55|128.61|126.41|0
1642589720000|2022-01-19 10:55:20|128.61|126.41|128.61|126.41|128.61|126.41|128.51|126.31|0
1642589730000|2022-01-19 10:55:30|128.41|126.21|128.84|126.64|128.84|126.64|128.41|126.21|0
1642589740000|2022-01-19 10:55:40|128.8|126.6|128.7|126.5|128.8|126.6|128.61|126.41|0
1642589750000|2022-01-19 10:55:50|128.61|126.41|128.61|126.41|128.61|126.41|128.51|126.31|0
1642589760000|2022-01-19 10:56:00|128.51|126.31|128.41|126.21|128.51|126.31|128.41|126.21|0
1642589770000|2022-01-19 10:56:10|128.6|126.4|128.89|126.69|128.89|126.69|128.6|126.4|0
1642589780000|2022-01-19 10:56:20|128.99|126.79|128.8|126.6|128.99|126.79|128.8|126.6|0
1642589790000|2022-01-19 10:56:30|128.84|126.64|128.8|126.6|128.89|126.69|128.8|126.6|0
1642589800000|2022-01-19 10:56:40|128.89|126.69|128.89|126.69|128.99|126.79|128.89|126.69|0
1642589810000|2022-01-19 10:56:50|128.99|126.79|128.89|126.69|128.99|126.79|128.89|126.69|0
1642589820000|2022-01-19 10:57:00|128.99|126.79|128.99|126.79|129.08|126.88|128.99|126.79|0
1642589830000|2022-01-19 10:57:10|129.03|126.83|129.08|126.88|129.08|126.88|129.03|126.83|0
1642589840000|2022-01-19 10:57:20|129.18|126.98|129.18|126.98|129.28|127.08|129.18|126.98|0
1642589850000|2022-01-19 10:57:30|129.23|127.03|129.47|127.27|129.47|127.27|129.23|127.03|0
1642589870000|2022-01-19 10:57:50|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1642589880000|2022-01-19 10:58:00|129.66|127.46|129.66|127.46|129.66|127.46|129.66|127.46|0
1642589890000|2022-01-19 10:58:10|129.57|127.37|129.47|127.27|129.57|127.37|129.47|127.27|0
1642589900000|2022-01-19 10:58:20|129.37|127.17|129.08|126.88|129.37|127.17|128.99|126.79|0
1642589910000|2022-01-19 10:58:30|129.13|126.93|129.28|127.08|129.28|127.08|129.13|126.93|0
1642589920000|2022-01-19 10:58:40|129.37|127.17|129.37|127.17|129.37|127.17|129.37|127.17|0
1642589930000|2022-01-19 10:58:50|129.47|127.27|129.66|127.46|129.66|127.46|129.47|127.27|0
1642589940000|2022-01-19 10:59:00|129.56|127.36|129.71|127.51|129.71|127.51|129.56|127.36|0
1642589950000|2022-01-19 10:59:10|129.66|127.46|129.47|127.27|129.66|127.46|129.47|127.27|0
1642589960000|2022-01-19 10:59:20|129.51|127.31|129.47|127.27|129.51|127.31|129.47|127.27|0
1642589970000|2022-01-19 10:59:30|129.56|127.36|130.63|128.43|130.63|128.43|129.56|127.36|0
1642589980000|2022-01-19 10:59:40|130.72|128.52|130.92|128.72|130.92|128.72|130.72|128.52|0
1642589990000|2022-01-19 10:59:50|130.82|128.62|131.01|128.81|131.01|128.81|130.82|128.62|0
1642590000000|2022-01-19 11:00:00|130.82|128.62|130.92|128.72|130.92|128.72|130.82|128.62|0
1642590010000|2022-01-19 11:00:10|130.96|128.76|131.01|128.81|131.01|128.81|130.96|128.76|0
1642590020000|2022-01-19 11:00:20|130.87|128.67|131.11|128.91|131.11|128.91|130.87|128.67|0
1642590040000|2022-01-19 11:00:40|131.06|128.86|131.11|128.91|131.11|128.91|131.06|128.86|0
1642590050000|2022-01-19 11:00:50|131.5|129.3|131.31|129.11|131.6|129.4|131.31|129.11|0
1642590060000|2022-01-19 11:01:00|131.21|129.01|131.11|128.91|131.21|129.01|131.11|128.91|0
1642590070000|2022-01-19 11:01:10|131.01|128.81|130.92|128.72|131.01|128.81|130.82|128.62|0
1642590080000|2022-01-19 11:01:20|130.82|128.62|130.63|128.43|130.82|128.62|130.63|128.43|0
1642590090000|2022-01-19 11:01:30|130.67|128.47|130.72|128.52|130.92|128.72|130.67|128.47|0
1642590100000|2022-01-19 11:01:40|130.63|128.43|130.72|128.52|130.72|128.52|130.63|128.43|0
1642590110000|2022-01-19 11:01:50|130.63|128.43|130.72|128.52|130.82|128.62|130.63|128.43|0
1642590120000|2022-01-19 11:02:00|130.82|128.62|130.92|128.72|130.92|128.72|130.82|128.62|0
1642590130000|2022-01-19 11:02:10|131.01|128.81|130.96|128.76|131.01|128.81|130.82|128.62|0
1642590140000|2022-01-19 11:02:20|131.01|128.81|130.82|128.62|131.01|128.81|130.82|128.62|0
1642590150000|2022-01-19 11:02:30|130.72|128.52|131.01|128.81|131.01|128.81|130.72|128.52|0
1642590160000|2022-01-19 11:02:40|131.06|128.86|131.01|128.81|131.11|128.91|131.01|128.81|0
1642590170000|2022-01-19 11:02:50|130.92|128.72|131.01|128.81|131.01|128.81|130.92|128.72|0
1642590180000|2022-01-19 11:03:00|130.92|128.72|131.01|128.81|131.01|128.81|130.92|128.72|0
1642590190000|2022-01-19 11:03:10|130.92|128.72|131.11|128.91|131.11|128.91|130.92|128.72|0
1642590200000|2022-01-19 11:03:20|131.21|129.01|131.3|129.1|131.3|129.1|131.21|129.01|0
1642590210000|2022-01-19 11:03:30|131.4|129.2|131.79|129.59|131.79|129.59|131.4|129.2|0
1642590220000|2022-01-19 11:03:40|132.38|130.18|131.79|129.59|132.38|130.18|131.79|129.59|0
1642590230000|2022-01-19 11:03:50|131.89|129.69|131.99|129.79|131.99|129.79|131.79|129.59|0
1642590240000|2022-01-19 11:04:00|131.89|129.69|131.79|129.59|131.89|129.69|131.79|129.59|0
1642590250000|2022-01-19 11:04:10|131.99|129.79|131.99|129.79|132.08|129.88|131.99|129.79|0
1642590260000|2022-01-19 11:04:20|131.89|129.69|132.08|129.88|132.08|129.88|131.89|129.69|0
1642590270000|2022-01-19 11:04:30|131.99|129.79|131.99|129.79|131.99|129.79|131.99|129.79|0
1642590280000|2022-01-19 11:04:40|131.89|129.69|131.99|129.79|131.99|129.79|131.89|129.69|0
1642590290000|2022-01-19 11:04:50|131.89|129.69|131.79|129.59|131.89|129.69|131.79|129.59|0
1642590300000|2022-01-19 11:05:00|131.69|129.49|131.64|129.44|131.79|129.59|131.64|129.44|0
1642590310000|2022-01-19 11:05:10|131.69|129.49|131.69|129.49|131.74|129.54|131.69|129.49|0
1642590320000|2022-01-19 11:05:20|131.79|129.59|131.69|129.49|131.79|129.59|131.69|129.49|0
1642590330000|2022-01-19 11:05:30|131.89|129.69|131.98|129.78|132.18|129.98|131.89|129.69|0
1642590350000|2022-01-19 11:05:50|131.93|129.73|131.69|129.49|131.93|129.73|131.69|129.49|0
1642590360000|2022-01-19 11:06:00|132.08|129.88|132.08|129.88|132.08|129.88|132.08|129.88|0
1642590370000|2022-01-19 11:06:10|132.18|129.98|132.18|129.98|132.18|129.98|132.08|129.88|0
1642590380000|2022-01-19 11:06:20|132.08|129.88|132.18|129.98|132.18|129.98|131.98|129.78|0
1642590390000|2022-01-19 11:06:30|132.08|129.88|132.08|129.88|132.08|129.88|132.08|129.88|0
1642590400000|2022-01-19 11:06:40|131.98|129.78|131.98|129.78|131.98|129.78|131.89|129.69|0
1642590410000|2022-01-19 11:06:50|131.89|129.69|131.79|129.59|131.98|129.78|131.79|129.59|0
1642590420000|2022-01-19 11:07:00|131.69|129.49|131.69|129.49|131.69|129.49|131.59|129.39|0
1642590430000|2022-01-19 11:07:10|131.74|129.54|131.69|129.49|131.74|129.54|131.59|129.39|0
1642590440000|2022-01-19 11:07:20|131.5|129.3|131.4|129.2|131.5|129.3|131.4|129.2|0
1642590450000|2022-01-19 11:07:30|131.5|129.3|131.4|129.2|131.5|129.3|131.4|129.2|0
1642590460000|2022-01-19 11:07:40|131.3|129.1|131.4|129.2|131.4|129.2|131.3|129.1|0
1642590470000|2022-01-19 11:07:50|131.5|129.3|131.54|129.34|131.54|129.34|131.5|129.3|0
1642590480000|2022-01-19 11:08:00|131.45|129.25|131.11|128.91|131.45|129.25|131.11|128.91|0
1642590500000|2022-01-19 11:08:20|131.01|128.81|131.01|128.81|131.11|128.91|131.01|128.81|0
1642590510000|2022-01-19 11:08:30|131.06|128.86|131.11|128.91|131.11|128.91|131.01|128.81|0
1642590520000|2022-01-19 11:08:40|131.15|128.95|131.06|128.86|131.15|128.95|131.06|128.86|0
1642590530000|2022-01-19 11:08:50|131.11|128.91|131.11|128.91|131.11|128.91|131.01|128.81|0
1642590540000|2022-01-19 11:09:00|131.2|129|131.01|128.81|131.2|129|131.01|128.81|0
1642590550000|2022-01-19 11:09:10|131.11|128.91|131.11|128.91|131.15|128.95|131.11|128.91|0
1642590560000|2022-01-19 11:09:20|131.2|129|131.4|129.2|131.4|129.2|131.2|129|0
1642590570000|2022-01-19 11:09:30|131.3|129.1|131.3|129.1|131.4|129.2|131.3|129.1|0
1642590580000|2022-01-19 11:09:40|131.4|129.2|131.4|129.2|131.4|129.2|131.35|129.15|0
1642590590000|2022-01-19 11:09:50|131.3|129.1|131.35|129.15|131.35|129.15|131.3|129.1|0
1642590600000|2022-01-19 11:10:00|131.4|129.2|131.69|129.49|131.69|129.49|131.4|129.2|0
1642590610000|2022-01-19 11:10:10|131.59|129.39|131.5|129.3|131.59|129.39|131.5|129.3|0
1642590620000|2022-01-19 11:10:20|131.4|129.2|131.15|128.95|131.4|129.2|131.15|128.95|0
1642590630000|2022-01-19 11:10:30|131.2|129|131.25|129.05|131.4|129.2|131.2|129|0
1642590640000|2022-01-19 11:10:40|131.4|129.2|131.4|129.2|131.4|129.2|131.3|129.1|0
1642590650000|2022-01-19 11:10:50|131.3|129.1|131.4|129.2|131.4|129.2|131.3|129.1|0
1642590660000|2022-01-19 11:11:00|131.15|128.95|131.2|129|131.25|129.05|131.15|128.95|0
1642590670000|2022-01-19 11:11:10|131.25|129.05|131.3|129.1|131.3|129.1|131.25|129.05|0
1642590680000|2022-01-19 11:11:20|131.4|129.2|131.4|129.2|131.4|129.2|131.4|129.2|0
1642590690000|2022-01-19 11:11:30|131.54|129.34|131.4|129.2|131.54|129.34|131.4|129.2|0
1642590700000|2022-01-19 11:11:40|131.3|129.1|131.3|129.1|131.3|129.1|131.3|129.1|0
1642590710000|2022-01-19 11:11:50|131.2|129|131.15|128.95|131.2|129|131.15|128.95|0
1642590720000|2022-01-19 11:12:00|131.2|129|131.3|129.1|131.3|129.1|131.2|129|0
1642590730000|2022-01-19 11:12:10|131.4|129.2|131.2|129|131.4|129.2|131.2|129|0
1642590740000|2022-01-19 11:12:20|131.11|128.91|131.01|128.81|131.11|128.91|131.01|128.81|0
1642590750000|2022-01-19 11:12:30|130.91|128.71|130.81|128.61|130.91|128.71|130.81|128.61|0
1642590760000|2022-01-19 11:12:40|130.86|128.66|130.91|128.71|130.91|128.71|130.86|128.66|0
1642590770000|2022-01-19 11:12:50|130.86|128.66|130.81|128.61|130.86|128.66|130.81|128.61|0
1642590780000|2022-01-19 11:13:00|130.91|128.71|130.81|128.61|130.91|128.71|130.81|128.61|0
1642590790000|2022-01-19 11:13:10|130.91|128.71|130.81|128.61|130.91|128.71|130.81|128.61|0
1642590800000|2022-01-19 11:13:20|130.91|128.71|130.81|128.61|131.01|128.81|130.81|128.61|0
1642590810000|2022-01-19 11:13:30|131.01|128.81|131.01|128.81|131.01|128.81|131.01|128.81|0
1642590820000|2022-01-19 11:13:40|130.91|128.71|130.81|128.61|130.91|128.71|130.81|128.61|0
1642590830000|2022-01-19 11:13:50|131.01|128.81|131.01|128.81|131.01|128.81|131.01|128.81|0
1642590840000|2022-01-19 11:14:00|130.91|128.71|130.91|128.71|130.91|128.71|130.86|128.66|0
1642590850000|2022-01-19 11:14:10|130.81|128.61|131.01|128.81|131.01|128.81|130.81|128.61|0
1642590860000|2022-01-19 11:14:20|130.91|128.71|130.72|128.52|130.91|128.71|130.72|128.52|0
1642590870000|2022-01-19 11:14:30|130.67|128.47|130.62|128.42|130.72|128.52|130.62|128.42|0
1642590880000|2022-01-19 11:14:40|130.72|128.52|130.81|128.61|130.81|128.61|130.72|128.52|0
1642590890000|2022-01-19 11:14:50|130.91|128.71|130.81|128.61|130.91|128.71|130.81|128.61|0
1642590900000|2022-01-19 11:15:00|130.86|128.66|131.1|128.9|131.1|128.9|130.86|128.66|0
1642590910000|2022-01-19 11:15:10|131.15|128.95|131.2|129|131.2|129|131.1|128.9|0
1642590920000|2022-01-19 11:15:20|130.72|128.52|130.81|128.61|130.81|128.61|130.72|128.52|0
1642590930000|2022-01-19 11:15:30|130.72|128.52|130.52|128.32|130.72|128.52|130.52|128.32|0
1642590940000|2022-01-19 11:15:40|130.43|128.23|130.23|128.03|130.43|128.23|130.23|128.03|0
1642590950000|2022-01-19 11:15:50|130.62|128.42|130.52|128.32|130.62|128.42|130.52|128.32|0
1642590960000|2022-01-19 11:16:00|130.43|128.23|130.43|128.23|130.43|128.23|130.43|128.23|0
1642590980000|2022-01-19 11:16:20|130.33|128.13|130.62|128.42|130.62|128.42|130.33|128.13|0
1642590990000|2022-01-19 11:16:30|130.52|128.32|130.52|128.32|130.52|128.32|130.52|128.32|0
1642591000000|2022-01-19 11:16:40|130.62|128.42|130.52|128.32|130.72|128.52|130.52|128.32|0
1642591010000|2022-01-19 11:16:50|130.57|128.37|130.52|128.32|130.57|128.37|130.43|128.23|0
1642591020000|2022-01-19 11:17:00|130.57|128.37|130.62|128.42|130.62|128.42|130.52|128.32|0
1642591030000|2022-01-19 11:17:10|130.43|128.23|130.52|128.32|130.52|128.32|130.43|128.23|0
1642591040000|2022-01-19 11:17:20|130.43|128.23|130.43|128.23|130.43|128.23|130.43|128.23|0
1642591050000|2022-01-19 11:17:30|130.33|128.13|130.28|128.08|130.33|128.13|130.28|128.08|0
1642591060000|2022-01-19 11:17:40|130.14|127.94|130.43|128.23|130.43|128.23|130.14|127.94|0
1642591070000|2022-01-19 11:17:50|130.33|128.13|130.28|128.08|130.33|128.13|130.23|128.03|0
1642591080000|2022-01-19 11:18:00|130.23|128.03|130.13|127.93|130.23|128.03|130.13|127.93|0
1642591090000|2022-01-19 11:18:10|130.04|127.84|130.04|127.84|130.04|127.84|130.04|127.84|0
1642591100000|2022-01-19 11:18:20|129.94|127.74|129.89|127.69|129.94|127.74|129.89|127.69|0
1642591110000|2022-01-19 11:18:30|129.85|127.65|129.89|127.69|129.94|127.74|129.85|127.65|0
1642591120000|2022-01-19 11:18:40|129.85|127.65|129.94|127.74|129.94|127.74|129.85|127.65|0
1642591130000|2022-01-19 11:18:50|129.84|127.64|129.94|127.74|129.94|127.74|129.75|127.55|0
1642591140000|2022-01-19 11:19:00|130.13|127.93|130.04|127.84|130.13|127.93|130.04|127.84|0
1642591150000|2022-01-19 11:19:10|129.94|127.74|130.04|127.84|130.04|127.84|129.94|127.74|0
1642591160000|2022-01-19 11:19:20|129.94|127.74|129.94|127.74|129.94|127.74|129.94|127.74|0
1642591180000|2022-01-19 11:19:40|129.84|127.64|129.84|127.64|129.84|127.64|129.84|127.64|0
1642591190000|2022-01-19 11:19:50|129.94|127.74|129.94|127.74|129.94|127.74|129.94|127.74|0
1642591200000|2022-01-19 11:20:00|129.75|127.55|129.94|127.74|129.94|127.74|129.75|127.55|0
1642591210000|2022-01-19 11:20:10|130.04|127.84|130.04|127.84|130.04|127.84|130.04|127.84|0
1642591220000|2022-01-19 11:20:20|130.08|127.88|129.94|127.74|130.13|127.93|129.94|127.74|0
1642591230000|2022-01-19 11:20:30|130.04|127.84|130.04|127.84|130.04|127.84|129.94|127.74|0
1642591240000|2022-01-19 11:20:40|129.94|127.74|129.94|127.74|129.94|127.74|129.94|127.74|0
1642591250000|2022-01-19 11:20:50|130.04|127.84|129.89|127.69|130.04|127.84|129.89|127.69|0
1642591260000|2022-01-19 11:21:00|129.84|127.64|129.89|127.69|129.89|127.69|129.84|127.64|0
1642591270000|2022-01-19 11:21:10|129.84|127.64|129.46|127.26|129.84|127.64|129.46|127.26|0
1642591280000|2022-01-19 11:21:20|129.41|127.21|128.98|126.78|129.41|127.21|128.98|126.78|0
1642591290000|2022-01-19 11:21:30|128.88|126.68|128.5|126.3|128.88|126.68|128.5|126.3|0
1642591300000|2022-01-19 11:21:40|128.59|126.39|128.69|126.49|128.69|126.49|128.5|126.3|0
1642591310000|2022-01-19 11:21:50|128.79|126.59|128.79|126.59|128.79|126.59|128.74|126.54|0
1642591320000|2022-01-19 11:22:00|128.69|126.49|128.79|126.59|128.79|126.59|128.69|126.49|0
1642591330000|2022-01-19 11:22:10|128.69|126.49|128.69|126.49|128.79|126.59|128.69|126.49|0
1642591340000|2022-01-19 11:22:20|128.79|126.59|128.78|126.58|128.88|126.68|128.78|126.58|0
1642591350000|2022-01-19 11:22:30|128.69|126.49|128.69|126.49|128.78|126.58|128.69|126.49|0
1642591360000|2022-01-19 11:22:40|128.78|126.58|128.64|126.44|128.78|126.58|128.64|126.44|0
1642591370000|2022-01-19 11:22:50|128.78|126.58|128.88|126.68|128.88|126.68|128.78|126.58|0
1642591380000|2022-01-19 11:23:00|128.69|126.49|128.59|126.39|128.69|126.49|128.59|126.39|0
1642591390000|2022-01-19 11:23:10|128.69|126.49|128.88|126.68|128.88|126.68|128.69|126.49|0
1642591400000|2022-01-19 11:23:20|128.78|126.58|128.78|126.58|128.88|126.68|128.78|126.58|0
1642591410000|2022-01-19 11:23:30|128.69|126.49|128.69|126.49|128.69|126.49|128.59|126.39|0
1642591420000|2022-01-19 11:23:40|128.78|126.58|128.88|126.68|128.88|126.68|128.78|126.58|0
1642591430000|2022-01-19 11:23:50|128.59|126.39|128.69|126.49|128.69|126.49|128.59|126.39|0
1642591440000|2022-01-19 11:24:00|128.59|126.39|128.59|126.39|128.59|126.39|128.5|126.3|0
1642591460000|2022-01-19 11:24:20|128.64|126.44|128.78|126.58|128.78|126.58|128.64|126.44|0
1642591470000|2022-01-19 11:24:30|128.88|126.68|128.88|126.68|128.88|126.68|128.78|126.58|0
1642591480000|2022-01-19 11:24:40|128.98|126.78|128.98|126.78|128.98|126.78|128.88|126.68|0
1642591490000|2022-01-19 11:24:50|129.07|126.87|129.07|126.87|129.17|126.97|129.07|126.87|0
1642591500000|2022-01-19 11:25:00|129.02|126.82|129.07|126.87|129.07|126.87|129.02|126.82|0
1642591510000|2022-01-19 11:25:10|128.98|126.78|129.07|126.87|129.07|126.87|128.88|126.68|0
1642591520000|2022-01-19 11:25:20|129.17|126.97|128.88|126.68|129.17|126.97|128.88|126.68|0
1642591530000|2022-01-19 11:25:30|128.78|126.58|128.69|126.49|128.78|126.58|128.69|126.49|0
1642591540000|2022-01-19 11:25:40|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1642591550000|2022-01-19 11:25:50|128.69|126.49|128.69|126.49|128.69|126.49|128.69|126.49|0
1642591560000|2022-01-19 11:26:00|128.59|126.39|128.69|126.49|128.69|126.49|128.59|126.39|0
1642591570000|2022-01-19 11:26:10|128.59|126.39|128.69|126.49|128.69|126.49|128.59|126.39|0
1642591580000|2022-01-19 11:26:20|128.59|126.39|128.59|126.39|128.64|126.44|128.59|126.39|0
1642591590000|2022-01-19 11:26:30|128.69|126.49|128.59|126.39|128.69|126.49|128.59|126.39|0
1642591600000|2022-01-19 11:26:40|128.69|126.49|128.78|126.58|128.78|126.58|128.69|126.49|0
1642591610000|2022-01-19 11:26:50|128.88|126.68|128.88|126.68|128.88|126.68|128.88|126.68|0
1642591620000|2022-01-19 11:27:00|128.97|126.77|128.97|126.77|128.97|126.77|128.97|126.77|0
1642591630000|2022-01-19 11:27:10|129.07|126.87|129.07|126.87|129.07|126.87|128.97|126.77|0
1642591640000|2022-01-19 11:27:20|128.97|126.77|128.78|126.58|128.97|126.77|128.78|126.58|0
1642591650000|2022-01-19 11:27:30|128.69|126.49|129.07|126.87|129.07|126.87|128.69|126.49|0
1642591660000|2022-01-19 11:27:40|128.78|126.58|128.83|126.63|128.83|126.63|128.78|126.58|0
1642591670000|2022-01-19 11:27:50|128.78|126.58|128.78|126.58|128.78|126.58|128.78|126.58|0
1642591680000|2022-01-19 11:28:00|128.83|126.63|128.88|126.68|128.88|126.68|128.78|126.58|0
1642591700000|2022-01-19 11:28:20|128.78|126.58|128.78|126.58|128.78|126.58|128.78|126.58|0
1642591710000|2022-01-19 11:28:30|128.88|126.68|128.59|126.39|128.88|126.68|128.59|126.39|0
1642591720000|2022-01-19 11:28:40|128.49|126.29|128.4|126.2|128.49|126.29|128.3|126.1|0
1642591730000|2022-01-19 11:28:50|128.49|126.29|128.49|126.29|128.69|126.49|128.49|126.29|0
1642591740000|2022-01-19 11:29:00|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1642591750000|2022-01-19 11:29:10|128.49|126.29|128.49|126.29|128.49|126.29|128.49|126.29|0
1642591760000|2022-01-19 11:29:20|128.59|126.39|128.59|126.39|128.69|126.49|128.59|126.39|0
1642591770000|2022-01-19 11:29:30|128.49|126.29|128.49|126.29|128.59|126.39|128.49|126.29|0
1642591780000|2022-01-19 11:29:40|128.59|126.39|128.4|126.2|128.59|126.39|128.4|126.2|0
1642591790000|2022-01-19 11:29:50|128.3|126.1|128.21|126.01|128.3|126.1|128.21|126.01|0
1642591800000|2022-01-19 11:30:00|127.92|125.72|127.82|125.62|128.21|126.01|127.82|125.62|0
1642591810000|2022-01-19 11:30:10|127.92|125.72|127.63|125.43|127.92|125.72|127.63|125.43|0
1642591820000|2022-01-19 11:30:20|127.73|125.53|127.54|125.34|127.73|125.53|127.54|125.34|0
1642591830000|2022-01-19 11:30:30|127.63|125.43|127.73|125.53|127.82|125.62|127.63|125.43|0
1642591840000|2022-01-19 11:30:40|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1642591850000|2022-01-19 11:30:50|127.73|125.53|127.92|125.72|127.92|125.72|127.68|125.48|0
1642591860000|2022-01-19 11:31:00|128.02|125.82|128.3|126.1|128.3|126.1|128.02|125.82|0
1642591870000|2022-01-19 11:31:10|128.21|126.01|128.11|125.91|128.21|126.01|128.11|125.91|0
1642591880000|2022-01-19 11:31:20|128.16|125.96|128.11|125.91|128.16|125.96|128.11|125.91|0
1642591890000|2022-01-19 11:31:30|128.21|126.01|128.3|126.1|128.3|126.1|128.21|126.01|0
1642591900000|2022-01-19 11:31:40|128.4|126.2|128.3|126.1|128.4|126.2|128.3|126.1|0
1642591910000|2022-01-19 11:31:50|128.4|126.2|128.4|126.2|128.4|126.2|128.4|126.2|0
1642591920000|2022-01-19 11:32:00|128.21|126.01|128.4|126.2|128.4|126.2|128.21|126.01|0
1642591930000|2022-01-19 11:32:10|128.3|126.1|128.49|126.29|128.49|126.29|128.3|126.1|0
1642591940000|2022-01-19 11:32:20|128.59|126.39|128.4|126.2|128.59|126.39|128.4|126.2|0
1642591950000|2022-01-19 11:32:30|128.3|126.1|128.4|126.2|128.4|126.2|128.3|126.1|0
1642591960000|2022-01-19 11:32:40|128.49|126.29|128.49|126.29|128.59|126.39|128.49|126.29|0
1642591970000|2022-01-19 11:32:50|128.59|126.39|128.4|126.2|128.59|126.39|128.4|126.2|0
1642591980000|2022-01-19 11:33:00|128.49|126.29|128.4|126.2|128.49|126.29|128.4|126.2|0
1642591990000|2022-01-19 11:33:10|128.49|126.29|128.4|126.2|128.59|126.39|128.4|126.2|0
1642592000000|2022-01-19 11:33:20|128.49|126.29|128.59|126.39|128.59|126.39|128.49|126.29|0
1642592010000|2022-01-19 11:33:30|128.49|126.29|128.4|126.2|128.49|126.29|128.4|126.2|0
1642592020000|2022-01-19 11:33:40|128.35|126.15|128.44|126.24|128.44|126.24|128.35|126.15|0
1642592030000|2022-01-19 11:33:50|128.4|126.2|128.49|126.29|128.49|126.29|128.3|126.1|0
1642592040000|2022-01-19 11:34:00|128.59|126.39|128.4|126.2|128.59|126.39|128.4|126.2|0
1642592050000|2022-01-19 11:34:10|128.49|126.29|128.4|126.2|128.49|126.29|128.4|126.2|0
1642592060000|2022-01-19 11:34:20|128.3|126.1|128.3|126.1|128.3|126.1|128.3|126.1|0
1642592070000|2022-01-19 11:34:30|128.4|126.2|128.49|126.29|128.49|126.29|128.4|126.2|0
1642592080000|2022-01-19 11:34:40|128.44|126.24|128.4|126.2|128.49|126.29|128.4|126.2|0
1642592090000|2022-01-19 11:34:50|128.35|126.15|128.35|126.15|128.35|126.15|128.35|126.15|0
1642592100000|2022-01-19 11:35:00|128.4|126.2|128.49|126.29|128.49|126.29|128.4|126.2|0
1642592110000|2022-01-19 11:35:10|128.59|126.39|128.49|126.29|128.59|126.39|128.49|126.29|0
1642592120000|2022-01-19 11:35:20|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1642592130000|2022-01-19 11:35:30|128.44|126.24|128.44|126.24|128.44|126.24|128.44|126.24|0
1642592140000|2022-01-19 11:35:40|128.49|126.29|128.59|126.39|128.59|126.39|128.49|126.29|0
1642592150000|2022-01-19 11:35:50|128.63|126.43|128.63|126.43|128.63|126.43|128.63|126.43|0
1642592160000|2022-01-19 11:36:00|128.68|126.48|128.87|126.67|128.87|126.67|128.68|126.48|0
1642592170000|2022-01-19 11:36:10|129.16|126.96|129.07|126.87|129.16|126.96|129.07|126.87|0
1642592180000|2022-01-19 11:36:20|129.16|126.96|129.07|126.87|129.16|126.96|129.07|126.87|0
1642592190000|2022-01-19 11:36:30|129.16|126.96|129.26|127.06|129.26|127.06|129.16|126.96|0
1642592200000|2022-01-19 11:36:40|129.16|126.96|129.16|126.96|129.16|126.96|129.16|126.96|0
1642592210000|2022-01-19 11:36:50|129.26|127.06|129.16|126.96|129.26|127.06|129.16|126.96|0
1642592220000|2022-01-19 11:37:00|129.07|126.87|129.07|126.87|129.07|126.87|128.97|126.77|0
1642592230000|2022-01-19 11:37:10|129.16|126.96|129.16|126.96|129.16|126.96|129.07|126.87|0
1642592240000|2022-01-19 11:37:20|128.97|126.77|129.07|126.87|129.07|126.87|128.97|126.77|0
1642592250000|2022-01-19 11:37:30|129.16|126.96|129.07|126.87|129.16|126.96|129.07|126.87|0
1642592260000|2022-01-19 11:37:40|128.92|126.72|128.87|126.67|128.97|126.77|128.87|126.67|0
1642592270000|2022-01-19 11:37:50|128.97|126.77|128.97|126.77|128.97|126.77|128.97|126.77|0
1642592280000|2022-01-19 11:38:00|129.02|126.82|128.78|126.58|129.02|126.82|128.78|126.58|0
1642592290000|2022-01-19 11:38:10|128.87|126.67|128.97|126.77|128.97|126.77|128.87|126.67|0
1642592300000|2022-01-19 11:38:20|128.92|126.72|128.92|126.72|128.97|126.77|128.92|126.72|0
1642592310000|2022-01-19 11:38:30|128.87|126.67|128.92|126.72|128.92|126.72|128.87|126.67|0
1642592320000|2022-01-19 11:38:40|129.07|126.87|129.07|126.87|129.07|126.87|128.97|126.77|0
1642592330000|2022-01-19 11:38:50|129.16|126.96|129.16|126.96|129.21|127.01|129.07|126.87|0
1642592340000|2022-01-19 11:39:00|129.11|126.91|129.16|126.96|129.16|126.96|129.07|126.87|0
1642592350000|2022-01-19 11:39:10|129.26|127.06|129.35|127.15|129.45|127.25|129.26|127.06|0
1642592360000|2022-01-19 11:39:20|129.45|127.25|129.55|127.35|129.55|127.35|129.45|127.25|0
1642592370000|2022-01-19 11:39:30|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1642592380000|2022-01-19 11:39:40|129.74|127.54|129.55|127.35|129.74|127.54|129.55|127.35|0
1642592390000|2022-01-19 11:39:50|129.59|127.39|129.55|127.35|129.59|127.39|129.55|127.35|0
1642592400000|2022-01-19 11:40:00|129.35|127.15|129.5|127.3|129.5|127.3|129.35|127.15|0
1642592410000|2022-01-19 11:40:10|129.45|127.25|129.55|127.35|129.55|127.35|129.45|127.25|0
1642592420000|2022-01-19 11:40:20|129.59|127.39|129.69|127.49|129.69|127.49|129.59|127.39|0
1642592430000|2022-01-19 11:40:30|129.74|127.54|129.84|127.64|129.84|127.64|129.74|127.54|0
1642592440000|2022-01-19 11:40:40|129.78|127.58|129.74|127.54|129.78|127.58|129.74|127.54|0
1642592450000|2022-01-19 11:40:50|129.84|127.64|129.93|127.73|129.93|127.73|129.84|127.64|0
1642592460000|2022-01-19 11:41:00|129.83|127.63|129.88|127.68|129.88|127.68|129.83|127.63|0
1642592470000|2022-01-19 11:41:10|129.83|127.63|129.93|127.73|129.93|127.73|129.83|127.63|0
1642592480000|2022-01-19 11:41:20|129.83|127.63|129.78|127.58|129.83|127.63|129.78|127.58|0
1642592490000|2022-01-19 11:41:30|129.83|127.63|129.78|127.58|129.83|127.63|129.74|127.54|0
1642592500000|2022-01-19 11:41:40|129.83|127.63|130.03|127.83|130.03|127.83|129.74|127.54|0
1642592510000|2022-01-19 11:41:50|129.93|127.73|130.03|127.83|130.03|127.83|129.93|127.73|0
1642592520000|2022-01-19 11:42:00|129.93|127.73|130.03|127.83|130.03|127.83|129.93|127.73|0
1642592530000|2022-01-19 11:42:10|129.93|127.73|129.98|127.78|129.98|127.78|129.88|127.68|0
1642592540000|2022-01-19 11:42:20|130.03|127.83|129.93|127.73|130.03|127.83|129.93|127.73|0
1642592560000|2022-01-19 11:42:40|129.83|127.63|129.74|127.54|129.88|127.68|129.74|127.54|0
1642592570000|2022-01-19 11:42:50|129.83|127.63|129.74|127.54|129.83|127.63|129.74|127.54|0
1642592580000|2022-01-19 11:43:00|129.78|127.58|129.74|127.54|129.83|127.63|129.74|127.54|0
1642592590000|2022-01-19 11:43:10|129.78|127.58|129.83|127.63|129.83|127.63|129.78|127.58|0
1642592600000|2022-01-19 11:43:20|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1642592610000|2022-01-19 11:43:30|130.03|127.83|129.93|127.73|130.03|127.83|129.93|127.73|0
1642592620000|2022-01-19 11:43:40|129.98|127.78|129.93|127.73|129.98|127.78|129.93|127.73|0
1642592640000|2022-01-19 11:44:00|129.83|127.63|129.83|127.63|129.83|127.63|129.83|127.63|0
1642592660000|2022-01-19 11:44:20|129.74|127.54|129.45|127.25|129.74|127.54|129.45|127.25|0
1642592670000|2022-01-19 11:44:30|129.35|127.15|129.35|127.15|129.35|127.15|129.35|127.15|0
1642592690000|2022-01-19 11:44:50|129.45|127.25|129.35|127.15|129.45|127.25|129.35|127.15|0
1642592700000|2022-01-19 11:45:00|129.26|127.06|129.45|127.25|129.45|127.25|129.16|126.96|0
1642592710000|2022-01-19 11:45:10|129.35|127.15|129.35|127.15|129.45|127.25|129.35|127.15|0
1642592720000|2022-01-19 11:45:20|129.3|127.1|129.3|127.1|129.35|127.15|129.3|127.1|0
1642592730000|2022-01-19 11:45:30|129.35|127.15|129.3|127.1|129.35|127.15|129.3|127.1|0
1642592740000|2022-01-19 11:45:40|129.35|127.15|129.25|127.05|129.35|127.15|129.25|127.05|0
1642592750000|2022-01-19 11:45:50|129.35|127.15|129.45|127.25|129.45|127.25|129.35|127.15|0
1642592760000|2022-01-19 11:46:00|129.35|127.15|129.35|127.15|129.35|127.15|129.35|127.15|0
1642592770000|2022-01-19 11:46:10|129.25|127.05|129.64|127.44|129.64|127.44|129.25|127.05|0
1642592780000|2022-01-19 11:46:20|129.74|127.54|129.69|127.49|129.74|127.54|129.64|127.44|0
1642592790000|2022-01-19 11:46:30|129.64|127.44|129.74|127.54|129.74|127.54|129.64|127.44|0
1642592800000|2022-01-19 11:46:40|129.64|127.44|129.74|127.54|129.74|127.54|129.64|127.44|0
1642592810000|2022-01-19 11:46:50|129.83|127.63|129.93|127.73|129.93|127.73|129.83|127.63|0
1642592820000|2022-01-19 11:47:00|130.03|127.83|129.83|127.63|130.03|127.83|129.83|127.63|0
1642592830000|2022-01-19 11:47:10|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1642592840000|2022-01-19 11:47:20|129.88|127.68|129.93|127.73|130.12|127.92|129.88|127.68|0
1642592850000|2022-01-19 11:47:30|129.88|127.68|129.83|127.63|129.88|127.68|129.83|127.63|0
1642592860000|2022-01-19 11:47:40|129.93|127.73|129.93|127.73|129.93|127.73|129.83|127.63|0
1642592870000|2022-01-19 11:47:50|130.02|127.82|130.02|127.82|130.12|127.92|130.02|127.82|0
1642592890000|2022-01-19 11:48:10|130.12|127.92|130.07|127.87|130.12|127.92|130.07|127.87|0
1642592900000|2022-01-19 11:48:20|130.12|127.92|130.02|127.82|130.22|128.02|130.02|127.82|0
1642592910000|2022-01-19 11:48:30|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1642592920000|2022-01-19 11:48:40|129.83|127.63|129.83|127.63|129.83|127.63|129.83|127.63|0
1642592930000|2022-01-19 11:48:50|129.74|127.54|129.68|127.48|129.74|127.54|129.68|127.48|0
1642592940000|2022-01-19 11:49:00|129.64|127.44|129.78|127.58|129.78|127.58|129.64|127.44|0
1642592950000|2022-01-19 11:49:10|129.73|127.53|129.93|127.73|130.02|127.82|129.73|127.53|0
1642592960000|2022-01-19 11:49:20|130.02|127.82|130.22|128.02|130.22|128.02|130.02|127.82|0
1642592970000|2022-01-19 11:49:30|130.31|128.11|130.31|128.11|130.31|128.11|130.31|128.11|0
1642592980000|2022-01-19 11:49:40|130.41|128.21|130.41|128.21|130.41|128.21|130.31|128.11|0
1642592990000|2022-01-19 11:49:50|130.51|128.31|130.51|128.31|130.51|128.31|130.51|128.31|0
1642593000000|2022-01-19 11:50:00|130.6|128.4|130.51|128.31|130.6|128.4|130.51|128.31|0
1642593010000|2022-01-19 11:50:10|130.6|128.4|130.6|128.4|130.7|128.5|130.6|128.4|0
1642593020000|2022-01-19 11:50:20|130.51|128.31|130.7|128.5|130.7|128.5|130.51|128.31|0
1642593030000|2022-01-19 11:50:30|130.8|128.6|130.89|128.69|130.89|128.69|130.8|128.6|0
1642593040000|2022-01-19 11:50:40|130.99|128.79|130.99|128.79|130.99|128.79|130.99|128.79|0
1642593050000|2022-01-19 11:50:50|131.09|128.89|131.09|128.89|131.09|128.89|131.09|128.89|0
1642593060000|2022-01-19 11:51:00|131.19|128.99|131.19|128.99|131.19|128.99|131.19|128.99|0
1642593070000|2022-01-19 11:51:10|131.14|128.94|131.09|128.89|131.14|128.94|131.09|128.89|0
1642593080000|2022-01-19 11:51:20|131.19|128.99|131.19|128.99|131.19|128.99|131.19|128.99|0
1642593090000|2022-01-19 11:51:30|131.28|129.08|131.28|129.08|131.28|129.08|131.28|129.08|0
1642593100000|2022-01-19 11:51:40|131.38|129.18|131.28|129.08|131.38|129.18|131.28|129.08|0
1642593110000|2022-01-19 11:51:50|131.38|129.18|131.38|129.18|131.38|129.18|131.38|129.18|0
1642593120000|2022-01-19 11:52:00|131.48|129.28|131.48|129.28|131.48|129.28|131.38|129.18|0
1642593130000|2022-01-19 11:52:10|131.28|129.08|131.28|129.08|131.28|129.08|131.28|129.08|0
1642593140000|2022-01-19 11:52:20|131.09|128.89|131.28|129.08|131.28|129.08|131.09|128.89|0
1642593150000|2022-01-19 11:52:30|131.19|128.99|131.28|129.08|131.28|129.08|131.18|128.98|0
1642593160000|2022-01-19 11:52:40|131.18|128.98|131.28|129.08|131.28|129.08|131.18|128.98|0
1642593170000|2022-01-19 11:52:50|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1642593180000|2022-01-19 11:53:00|131.09|128.89|131.18|128.98|131.18|128.98|131.09|128.89|0
1642593190000|2022-01-19 11:53:10|131.28|129.08|131.18|128.98|131.28|129.08|131.18|128.98|0
1642593200000|2022-01-19 11:53:20|131.28|129.08|131.28|129.08|131.28|129.08|131.28|129.08|0
1642593210000|2022-01-19 11:53:30|131.18|128.98|131.38|129.18|131.38|129.18|131.18|128.98|0
1642593220000|2022-01-19 11:53:40|131.48|129.28|131.38|129.18|131.48|129.28|131.38|129.18|0
1642593230000|2022-01-19 11:53:50|131.28|129.08|131.38|129.18|131.38|129.18|131.28|129.08|0
1642593240000|2022-01-19 11:54:00|131.48|129.28|131.57|129.37|131.57|129.37|131.48|129.28|0
1642593250000|2022-01-19 11:54:10|131.48|129.28|131.48|129.28|131.48|129.28|131.43|129.23|0
1642593260000|2022-01-19 11:54:20|131.52|129.32|131.57|129.37|131.57|129.37|131.52|129.32|0
1642593270000|2022-01-19 11:54:30|131.48|129.28|131.57|129.37|131.57|129.37|131.48|129.28|0
1642593280000|2022-01-19 11:54:40|131.48|129.28|131.43|129.23|131.48|129.28|131.43|129.23|0
1642593290000|2022-01-19 11:54:50|131.38|129.18|131.38|129.18|131.38|129.18|131.28|129.08|0
1642593300000|2022-01-19 11:55:00|131.28|129.08|131.28|129.08|131.38|129.18|131.28|129.08|0
1642593310000|2022-01-19 11:55:10|131.18|128.98|131.33|129.13|131.33|129.13|131.18|128.98|0
1642593320000|2022-01-19 11:55:20|131.28|129.08|131.33|129.13|131.33|129.13|131.28|129.08|0
1642593330000|2022-01-19 11:55:30|131.28|129.08|131.28|129.08|131.28|129.08|131.28|129.08|0
1642593340000|2022-01-19 11:55:40|131.33|129.13|131.18|128.98|131.33|129.13|131.18|128.98|0
1642593360000|2022-01-19 11:56:00|131.09|128.89|131.09|128.89|131.09|128.89|131.09|128.89|0
1642593370000|2022-01-19 11:56:10|130.89|128.69|130.8|128.6|130.89|128.69|130.8|128.6|0
1642593380000|2022-01-19 11:56:20|130.7|128.5|130.8|128.6|130.8|128.6|130.7|128.5|0
1642593400000|2022-01-19 11:56:40|130.79|128.59|130.99|128.79|131.13|128.93|130.79|128.59|0
1642593410000|2022-01-19 11:56:50|130.94|128.74|130.99|128.79|130.99|128.79|130.94|128.74|0
1642593420000|2022-01-19 11:57:00|130.94|128.74|130.99|128.79|130.99|128.79|130.89|128.69|0
1642593430000|2022-01-19 11:57:10|130.94|128.74|131.09|128.89|131.09|128.89|130.94|128.74|0
1642593440000|2022-01-19 11:57:20|131.04|128.84|130.99|128.79|131.04|128.84|130.99|128.79|0
1642593450000|2022-01-19 11:57:30|130.89|128.69|130.99|128.79|130.99|128.79|130.89|128.69|0
1642593460000|2022-01-19 11:57:40|130.89|128.69|130.79|128.59|130.99|128.79|130.79|128.59|0
1642593470000|2022-01-19 11:57:50|130.7|128.5|130.79|128.59|130.79|128.59|130.7|128.5|0
1642593480000|2022-01-19 11:58:00|130.89|128.69|130.89|128.69|130.89|128.69|130.89|128.69|0
1642593490000|2022-01-19 11:58:10|130.99|128.79|130.99|128.79|130.99|128.79|130.99|128.79|0
1642593500000|2022-01-19 11:58:20|131.09|128.89|131.18|128.98|131.18|128.98|131.09|128.89|0
1642593520000|2022-01-19 11:58:40|131.28|129.08|131.38|129.18|131.38|129.18|131.28|129.08|0
1642593530000|2022-01-19 11:58:50|131.47|129.27|131.47|129.27|131.47|129.27|131.47|129.27|0
1642593540000|2022-01-19 11:59:00|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1642593550000|2022-01-19 11:59:10|131.67|129.47|131.67|129.47|131.67|129.47|131.57|129.37|0
1642593560000|2022-01-19 11:59:20|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1642593570000|2022-01-19 11:59:30|131.52|129.32|131.47|129.27|131.52|129.32|131.47|129.27|0
1642593580000|2022-01-19 11:59:40|131.52|129.32|131.57|129.37|131.57|129.37|131.47|129.27|0
1642593590000|2022-01-19 11:59:50|131.52|129.32|131.47|129.27|131.57|129.37|131.47|129.27|0
1642593600000|2022-01-19 12:00:00|131.38|129.18|131.71|129.51|131.71|129.51|131.38|129.18|0
1642593610000|2022-01-19 12:00:10|131.77|129.57|131.77|129.57|131.86|129.66|131.77|129.57|0
1642593620000|2022-01-19 12:00:20|131.86|129.66|131.71|129.51|131.86|129.66|131.71|129.51|0
1642593630000|2022-01-19 12:00:30|131.96|129.76|131.86|129.66|131.96|129.76|131.86|129.66|0
1642593640000|2022-01-19 12:00:40|131.96|129.76|131.86|129.66|131.96|129.76|131.86|129.66|0
1642593650000|2022-01-19 12:00:50|131.96|129.76|131.91|129.71|131.96|129.76|131.91|129.71|0
1642593660000|2022-01-19 12:01:00|131.96|129.76|132.15|129.95|132.15|129.95|131.86|129.66|0
1642593670000|2022-01-19 12:01:10|132.06|129.86|132.15|129.95|132.15|129.95|132.06|129.86|0
1642593680000|2022-01-19 12:01:20|131.96|129.76|132.06|129.86|132.06|129.86|131.96|129.76|0
1642593690000|2022-01-19 12:01:30|131.96|129.76|132.06|129.86|132.06|129.86|131.96|129.76|0
1642593700000|2022-01-19 12:01:40|131.96|129.76|132.01|129.81|132.01|129.81|131.96|129.76|0
1642593710000|2022-01-19 12:01:50|131.96|129.76|132.06|129.86|132.06|129.86|131.96|129.76|0
1642593720000|2022-01-19 12:02:00|132.1|129.9|132.06|129.86|132.1|129.9|132.06|129.86|0
1642593730000|2022-01-19 12:02:10|132.15|129.95|132.06|129.86|132.15|129.95|132.06|129.86|0
1642593740000|2022-01-19 12:02:20|132.1|129.9|132.1|129.9|132.1|129.9|132.06|129.86|0
1642593750000|2022-01-19 12:02:30|132.06|129.86|131.96|129.76|132.06|129.86|131.91|129.71|0
1642593760000|2022-01-19 12:02:40|132.06|129.86|132.06|129.86|132.06|129.86|132.06|129.86|0
1642593770000|2022-01-19 12:02:50|131.96|129.76|132.15|129.95|132.15|129.95|131.96|129.76|0
1642593780000|2022-01-19 12:03:00|132.06|129.86|132.06|129.86|132.06|129.86|131.96|129.76|0
1642593790000|2022-01-19 12:03:10|131.96|129.76|131.96|129.76|131.96|129.76|131.96|129.76|0
1642593800000|2022-01-19 12:03:20|131.91|129.71|131.96|129.76|131.96|129.76|131.86|129.66|0
1642593810000|2022-01-19 12:03:30|131.91|129.71|131.86|129.66|131.91|129.71|131.86|129.66|0
1642593820000|2022-01-19 12:03:40|131.96|129.76|131.86|129.66|131.96|129.76|131.86|129.66|0
1642593850000|2022-01-19 12:04:10|131.96|129.76|131.96|129.76|131.96|129.76|131.96|129.76|0
1642593860000|2022-01-19 12:04:20|132.06|129.86|131.96|129.76|132.06|129.86|131.96|129.76|0
1642593870000|2022-01-19 12:04:30|131.86|129.66|131.96|129.76|131.96|129.76|131.86|129.66|0
1642593890000|2022-01-19 12:04:50|132.06|129.86|132.06|129.86|132.06|129.86|132.06|129.86|0
1642593900000|2022-01-19 12:05:00|132.15|129.95|131.86|129.66|132.15|129.95|131.86|129.66|0
1642593910000|2022-01-19 12:05:10|131.96|129.76|132.06|129.86|132.06|129.86|131.96|129.76|0
1642593920000|2022-01-19 12:05:20|132|129.8|131.96|129.76|132.06|129.86|131.96|129.76|0
1642593930000|2022-01-19 12:05:30|132.1|129.9|131.96|129.76|132.1|129.9|131.96|129.76|0
1642593940000|2022-01-19 12:05:40|131.86|129.66|131.86|129.66|131.86|129.66|131.86|129.66|0
1642593950000|2022-01-19 12:05:50|131.91|129.71|131.91|129.71|131.91|129.71|131.91|129.71|0
1642593960000|2022-01-19 12:06:00|131.96|129.76|132.15|129.95|132.15|129.95|131.96|129.76|0
1642593970000|2022-01-19 12:06:10|132.05|129.85|132.05|129.85|132.05|129.85|132.05|129.85|0
1642593980000|2022-01-19 12:06:20|131.96|129.76|132.1|129.9|132.1|129.9|131.96|129.76|0
1642593990000|2022-01-19 12:06:30|132.15|129.95|132.05|129.85|132.15|129.95|132.05|129.85|0
1642594000000|2022-01-19 12:06:40|132.15|129.95|132.15|129.95|132.15|129.95|132.15|129.95|0
1642594020000|2022-01-19 12:07:00|132.05|129.85|132.15|129.95|132.15|129.95|132.05|129.85|0
1642594030000|2022-01-19 12:07:10|132.05|129.85|131.86|129.66|132.05|129.85|131.86|129.66|0
1642594040000|2022-01-19 12:07:20|131.96|129.76|131.91|129.71|131.96|129.76|131.91|129.71|0
1642594050000|2022-01-19 12:07:30|131.96|129.76|131.86|129.66|131.96|129.76|131.86|129.66|0
1642594060000|2022-01-19 12:07:40|131.96|129.76|131.96|129.76|131.96|129.76|131.96|129.76|0
1642594080000|2022-01-19 12:08:00|131.86|129.66|131.86|129.66|131.86|129.66|131.86|129.66|0
1642594090000|2022-01-19 12:08:10|131.96|129.76|131.86|129.66|131.96|129.76|131.86|129.66|0
1642594110000|2022-01-19 12:08:30|131.96|129.76|131.96|129.76|131.96|129.76|131.96|129.76|0
1642594120000|2022-01-19 12:08:40|131.91|129.71|132.05|129.85|132.05|129.85|131.91|129.71|0
1642594130000|2022-01-19 12:08:50|131.96|129.76|132.15|129.95|132.15|129.95|131.96|129.76|0
1642594140000|2022-01-19 12:09:00|132.2|130|132.15|129.95|132.2|130|132.15|129.95|0
1642594150000|2022-01-19 12:09:10|132.05|129.85|132.1|129.9|132.15|129.95|132.05|129.85|0
1642594160000|2022-01-19 12:09:20|132.25|130.05|131.47|129.27|132.25|130.05|131.47|129.27|0
1642594170000|2022-01-19 12:09:30|131.57|129.37|131.76|129.56|131.76|129.56|131.47|129.27|0
1642594180000|2022-01-19 12:09:40|131.66|129.46|131.57|129.37|131.66|129.46|131.57|129.37|0
1642594190000|2022-01-19 12:09:50|131.66|129.46|131.66|129.46|131.66|129.46|131.66|129.46|0
1642594200000|2022-01-19 12:10:00|131.57|129.37|131.96|129.76|131.96|129.76|131.57|129.37|0
1642594220000|2022-01-19 12:10:20|131.86|129.66|131.86|129.66|131.86|129.66|131.86|129.66|0
1642594250000|2022-01-19 12:10:50|131.76|129.56|131.66|129.46|131.76|129.56|131.66|129.46|0
1642594260000|2022-01-19 12:11:00|131.57|129.37|131.86|129.66|131.86|129.66|131.57|129.37|0
1642594270000|2022-01-19 12:11:10|131.81|129.61|131.86|129.66|131.86|129.66|131.76|129.56|0
1642594280000|2022-01-19 12:11:20|132.15|129.95|132.05|129.85|132.15|129.95|132.05|129.85|0
1642594290000|2022-01-19 12:11:30|132.15|129.95|132.15|129.95|132.15|129.95|132.15|129.95|0
1642594300000|2022-01-19 12:11:40|132.25|130.05|132.15|129.95|132.25|130.05|132.15|129.95|0
1642594320000|2022-01-19 12:12:00|132.05|129.85|131.76|129.56|132.05|129.85|131.76|129.56|0
1642594330000|2022-01-19 12:12:10|131.86|129.66|131.76|129.56|131.86|129.66|131.76|129.56|0
1642594340000|2022-01-19 12:12:20|131.66|129.46|131.76|129.56|131.76|129.56|131.66|129.46|0
1642594350000|2022-01-19 12:12:30|131.66|129.46|131.76|129.56|131.81|129.61|131.66|129.46|0
1642594360000|2022-01-19 12:12:40|131.86|129.66|131.86|129.66|131.95|129.75|131.86|129.66|0
1642594370000|2022-01-19 12:12:50|131.27|129.07|131.27|129.07|131.27|129.07|131.27|129.07|0
1642594380000|2022-01-19 12:13:00|131.37|129.17|131.37|129.17|131.37|129.17|131.37|129.17|0
1642594400000|2022-01-19 12:13:20|131.51|129.31|131.56|129.36|131.56|129.36|131.51|129.31|0
1642594410000|2022-01-19 12:13:30|131.76|129.56|131.71|129.51|131.76|129.56|131.66|129.46|0
1642594420000|2022-01-19 12:13:40|131.66|129.46|131.66|129.46|131.66|129.46|131.66|129.46|0
1642594430000|2022-01-19 12:13:50|131.56|129.36|131.66|129.46|131.66|129.46|131.56|129.36|0
1642594440000|2022-01-19 12:14:00|131.56|129.36|131.76|129.56|131.76|129.56|131.56|129.36|0
1642594450000|2022-01-19 12:14:10|131.66|129.46|131.76|129.56|131.76|129.56|131.66|129.46|0
1642594460000|2022-01-19 12:14:20|131.66|129.46|131.66|129.46|131.66|129.46|131.66|129.46|0
1642594470000|2022-01-19 12:14:30|131.76|129.56|131.76|129.56|131.76|129.56|131.76|129.56|0
1642594480000|2022-01-19 12:14:40|131.66|129.46|131.66|129.46|131.66|129.46|131.66|129.46|0
1642594500000|2022-01-19 12:15:00|131.86|129.66|131.86|129.66|131.86|129.66|131.86|129.66|0
1642594510000|2022-01-19 12:15:10|132.05|129.85|132.05|129.85|132.05|129.85|132.05|129.85|0
1642594520000|2022-01-19 12:15:20|132.15|129.95|132.15|129.95|132.15|129.95|132.15|129.95|0
1642594530000|2022-01-19 12:15:30|132.05|129.85|132.15|129.95|132.15|129.95|132.05|129.85|0
1642594540000|2022-01-19 12:15:40|132.1|129.9|132.05|129.85|132.15|129.95|132.05|129.85|0
1642594550000|2022-01-19 12:15:50|131.95|129.75|131.76|129.56|131.95|129.75|131.76|129.56|0
1642594560000|2022-01-19 12:16:00|131.66|129.46|131.66|129.46|131.66|129.46|131.66|129.46|0
1642594570000|2022-01-19 12:16:10|131.76|129.56|131.76|129.56|131.76|129.56|131.76|129.56|0
1642594580000|2022-01-19 12:16:20|131.66|129.46|131.76|129.56|131.76|129.56|131.66|129.46|0
1642594600000|2022-01-19 12:16:40|131.71|129.51|131.71|129.51|131.76|129.56|131.71|129.51|0
1642594610000|2022-01-19 12:16:50|131.66|129.46|131.56|129.36|131.66|129.46|131.56|129.36|0
1642594620000|2022-01-19 12:17:00|131.47|129.27|131.47|129.27|131.47|129.27|131.47|129.27|0
1642594630000|2022-01-19 12:17:10|131.41|129.21|131.37|129.17|131.41|129.21|131.37|129.17|0
1642594650000|2022-01-19 12:17:30|131.27|129.07|131.08|128.88|131.27|129.07|131.08|128.88|0
1642594660000|2022-01-19 12:17:40|131.17|128.97|131.08|128.88|131.17|128.97|131.08|128.88|0
1642594670000|2022-01-19 12:17:50|131.03|128.83|130.93|128.73|131.03|128.83|130.93|128.73|0
1642594680000|2022-01-19 12:18:00|130.98|128.78|130.98|128.78|131.03|128.83|130.98|128.78|0
1642594690000|2022-01-19 12:18:10|131.08|128.88|130.88|128.68|131.08|128.88|130.88|128.68|0
1642594700000|2022-01-19 12:18:20|130.98|128.78|130.79|128.59|130.98|128.78|130.79|128.59|0
1642594710000|2022-01-19 12:18:30|130.88|128.68|130.79|128.59|130.88|128.68|130.64|128.44|0
1642594720000|2022-01-19 12:18:40|130.69|128.49|130.69|128.49|130.69|128.49|130.69|128.49|0
1642594740000|2022-01-19 12:19:00|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1642594750000|2022-01-19 12:19:10|130.73|128.53|130.59|128.39|130.73|128.53|130.59|128.39|0
1642594760000|2022-01-19 12:19:20|130.64|128.44|130.69|128.49|130.69|128.49|130.64|128.44|0
1642594770000|2022-01-19 12:19:30|130.59|128.39|130.3|128.1|130.59|128.39|130.2|128|0
1642594780000|2022-01-19 12:19:40|130.4|128.2|130.49|128.29|130.49|128.29|130.4|128.2|0
1642594790000|2022-01-19 12:19:50|130.64|128.44|130.59|128.39|130.64|128.44|130.59|128.39|0
1642594800000|2022-01-19 12:20:00|130.69|128.49|130.78|128.58|130.78|128.58|130.69|128.49|0
1642594810000|2022-01-19 12:20:10|130.88|128.68|130.78|128.58|130.88|128.68|130.78|128.58|0
1642594820000|2022-01-19 12:20:20|130.69|128.49|130.3|128.1|130.69|128.49|130.3|128.1|0
1642594830000|2022-01-19 12:20:30|130.35|128.15|130.4|128.2|130.4|128.2|130.35|128.15|0
1642594840000|2022-01-19 12:20:40|130.3|128.1|130.3|128.1|130.3|128.1|130.3|128.1|0
1642594850000|2022-01-19 12:20:50|130.2|128|130.2|128|130.2|128|130.2|128|0
1642594860000|2022-01-19 12:21:00|130.11|127.91|130.3|128.1|130.3|128.1|130.11|127.91|0
1642594870000|2022-01-19 12:21:10|130.2|128|130.2|128|130.2|128|130.2|128|0
1642594880000|2022-01-19 12:21:20|130.25|128.05|130.2|128|130.25|128.05|130.2|128|0
1642594890000|2022-01-19 12:21:30|130.3|128.1|130.3|128.1|130.3|128.1|130.3|128.1|0
1642594900000|2022-01-19 12:21:40|130.4|128.2|130.4|128.2|130.49|128.29|130.4|128.2|0
1642594910000|2022-01-19 12:21:50|130.59|128.39|130.59|128.39|130.59|128.39|130.49|128.29|0
1642594920000|2022-01-19 12:22:00|130.49|128.29|130.69|128.49|130.69|128.49|130.49|128.29|0
1642594930000|2022-01-19 12:22:10|130.78|128.58|130.98|128.78|130.98|128.78|130.78|128.58|0
1642594950000|2022-01-19 12:22:30|131.07|128.87|130.98|128.78|131.07|128.87|130.98|128.78|0
1642594960000|2022-01-19 12:22:40|131.07|128.87|131.07|128.87|131.07|128.87|131.07|128.87|0
1642594970000|2022-01-19 12:22:50|130.98|128.78|130.88|128.68|130.98|128.78|130.88|128.68|0
1642594980000|2022-01-19 12:23:00|130.78|128.58|130.54|128.34|130.78|128.58|130.54|128.34|0
1642594990000|2022-01-19 12:23:10|130.49|128.29|130.49|128.29|130.49|128.29|130.44|128.24|0
1642595000000|2022-01-19 12:23:20|130.4|128.2|130.2|128|130.4|128.2|130.2|128|0
1642595010000|2022-01-19 12:23:30|130.11|127.91|130.2|128|130.2|128|130.11|127.91|0
1642595020000|2022-01-19 12:23:40|130.11|127.91|130.11|127.91|130.11|127.91|130.11|127.91|0
1642595030000|2022-01-19 12:23:50|130.01|127.81|130.11|127.91|130.11|127.91|130.01|127.81|0
1642595040000|2022-01-19 12:24:00|130.2|128|130.3|128.1|130.4|128.2|130.2|128|0
1642595050000|2022-01-19 12:24:10|130.4|128.2|130.3|128.1|130.4|128.2|130.3|128.1|0
1642595060000|2022-01-19 12:24:20|130.2|128|130.15|127.95|130.2|128|130.11|127.91|0
1642595070000|2022-01-19 12:24:30|130.2|128|130.39|128.19|130.39|128.19|130.1|127.9|0
1642595080000|2022-01-19 12:24:40|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1642595100000|2022-01-19 12:25:00|130.54|128.34|130.39|128.19|130.59|128.39|130.39|128.19|0
1642595110000|2022-01-19 12:25:10|130.3|128.1|130.3|128.1|130.3|128.1|130.2|128|0
1642595120000|2022-01-19 12:25:20|130.25|128.05|130.2|128|130.3|128.1|130.2|128|0
1642595130000|2022-01-19 12:25:30|130.3|128.1|130.3|128.1|130.39|128.19|130.3|128.1|0
1642595140000|2022-01-19 12:25:40|130.34|128.14|130.39|128.19|130.39|128.19|130.3|128.1|0
1642595150000|2022-01-19 12:25:50|130.3|128.1|130.3|128.1|130.3|128.1|130.3|128.1|0
1642595160000|2022-01-19 12:26:00|130.39|128.19|130.49|128.29|130.49|128.29|130.39|128.19|0
1642595170000|2022-01-19 12:26:10|130.39|128.19|130.39|128.19|130.49|128.29|130.39|128.19|0
1642595180000|2022-01-19 12:26:20|130.3|128.1|130.39|128.19|130.39|128.19|130.3|128.1|0
1642595190000|2022-01-19 12:26:30|130.34|128.14|130.39|128.19|130.59|128.39|130.34|128.14|0
1642595200000|2022-01-19 12:26:40|130.49|128.29|130.39|128.19|130.49|128.29|130.39|128.19|0
1642595210000|2022-01-19 12:26:50|130.49|128.29|130.49|128.29|130.49|128.29|130.44|128.24|0
1642595220000|2022-01-19 12:27:00|130.39|128.19|130.59|128.39|130.59|128.39|130.39|128.19|0
1642595230000|2022-01-19 12:27:10|130.49|128.29|130.39|128.19|130.49|128.29|130.39|128.19|0
1642595240000|2022-01-19 12:27:20|130.44|128.24|130.63|128.43|130.63|128.43|130.44|128.24|0
1642595250000|2022-01-19 12:27:30|130.49|128.29|130.49|128.29|130.59|128.39|130.49|128.29|0
1642595260000|2022-01-19 12:27:40|130.54|128.34|130.59|128.39|130.59|128.39|130.54|128.34|0
1642595270000|2022-01-19 12:27:50|130.68|128.48|130.68|128.48|130.68|128.48|130.68|128.48|0
1642595290000|2022-01-19 12:28:10|130.59|128.39|130.63|128.43|130.63|128.43|130.59|128.39|0
1642595300000|2022-01-19 12:28:20|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1642595310000|2022-01-19 12:28:30|130.68|128.48|130.73|128.53|130.78|128.58|130.68|128.48|0
1642595320000|2022-01-19 12:28:40|130.68|128.48|130.83|128.63|130.88|128.68|130.68|128.48|0
1642595330000|2022-01-19 12:28:50|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1642595340000|2022-01-19 12:29:00|130.73|128.53|130.68|128.48|130.78|128.58|130.68|128.48|0
1642595350000|2022-01-19 12:29:10|130.59|128.39|130.49|128.29|130.59|128.39|130.49|128.29|0
1642595360000|2022-01-19 12:29:20|130.39|128.19|130.49|128.29|130.49|128.29|130.39|128.19|0
1642595370000|2022-01-19 12:29:30|130.39|128.19|130.3|128.1|130.39|128.19|130.3|128.1|0
1642595380000|2022-01-19 12:29:40|130.34|128.14|130.3|128.1|130.34|128.14|130.3|128.1|0
1642595390000|2022-01-19 12:29:50|130.25|128.05|130.25|128.05|130.25|128.05|130.25|128.05|0
1642595400000|2022-01-19 12:30:00|130.2|128|130.2|128|130.3|128.1|130.2|128|0
1642595410000|2022-01-19 12:30:10|130.3|128.1|130.49|128.29|130.59|128.39|130.3|128.1|0
1642595420000|2022-01-19 12:30:20|130.54|128.34|130.54|128.34|130.54|128.34|130.54|128.34|0
1642595430000|2022-01-19 12:30:30|130.49|128.29|130.49|128.29|130.59|128.39|130.49|128.29|0
1642595440000|2022-01-19 12:30:40|130.54|128.34|130.59|128.39|130.63|128.43|130.54|128.34|0
1642595450000|2022-01-19 12:30:50|130.63|128.43|130.88|128.68|130.88|128.68|130.63|128.43|0
1642595460000|2022-01-19 12:31:00|130.97|128.77|130.97|128.77|131.07|128.87|130.97|128.77|0
1642595470000|2022-01-19 12:31:10|130.68|128.48|130.78|128.58|130.78|128.58|130.68|128.48|0
1642595480000|2022-01-19 12:31:20|130.88|128.68|130.59|128.39|130.88|128.68|130.59|128.39|0
1642595490000|2022-01-19 12:31:30|130.54|128.34|130.49|128.29|130.63|128.43|130.49|128.29|0
1642595500000|2022-01-19 12:31:40|130.59|128.39|130.68|128.48|130.68|128.48|130.59|128.39|0
1642595510000|2022-01-19 12:31:50|130.78|128.58|130.68|128.48|130.78|128.58|130.68|128.48|0
1642595520000|2022-01-19 12:32:00|130.78|128.58|131.07|128.87|131.07|128.87|130.78|128.58|0
1642595530000|2022-01-19 12:32:10|131.02|128.82|131.07|128.87|131.07|128.87|130.97|128.77|0
1642595540000|2022-01-19 12:32:20|130.97|128.77|130.97|128.77|130.97|128.77|130.88|128.68|0
1642595550000|2022-01-19 12:32:30|131.07|128.87|131.07|128.87|131.07|128.87|131.02|128.82|0
1642595560000|2022-01-19 12:32:40|131.12|128.92|131.07|128.87|131.17|128.97|131.07|128.87|0
1642595580000|2022-01-19 12:33:00|131.36|129.16|131.26|129.06|131.36|129.16|131.26|129.06|0
1642595590000|2022-01-19 12:33:10|131.46|129.26|131.36|129.16|131.46|129.26|131.36|129.16|0
1642595600000|2022-01-19 12:33:20|131.46|129.26|131.36|129.16|131.46|129.26|131.36|129.16|0
1642595620000|2022-01-19 12:33:40|131.31|129.11|131.31|129.11|131.31|129.11|131.31|129.11|0
1642595630000|2022-01-19 12:33:50|131.26|129.06|131.36|129.16|131.36|129.16|131.26|129.06|0
1642595640000|2022-01-19 12:34:00|131.46|129.26|131.5|129.3|131.5|129.3|131.46|129.26|0
1642595650000|2022-01-19 12:34:10|131.56|129.36|131.56|129.36|131.56|129.36|131.56|129.36|0
1642595660000|2022-01-19 12:34:20|131.65|129.45|131.55|129.35|131.65|129.45|131.55|129.35|0
1642595670000|2022-01-19 12:34:30|131.75|129.55|131.85|129.65|131.85|129.65|131.75|129.55|0
1642595680000|2022-01-19 12:34:40|131.75|129.55|131.75|129.55|131.75|129.55|131.75|129.55|0
1642595690000|2022-01-19 12:34:50|131.85|129.65|131.75|129.55|131.85|129.65|131.75|129.55|0
1642595700000|2022-01-19 12:35:00|131.85|129.65|131.94|129.74|131.94|129.74|131.85|129.65|0
1642595710000|2022-01-19 12:35:10|132.04|129.84|131.85|129.65|132.14|129.94|131.85|129.65|0
1642595720000|2022-01-19 12:35:20|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1642595730000|2022-01-19 12:35:30|131.5|129.3|131.36|129.16|131.5|129.3|131.36|129.16|0
1642595740000|2022-01-19 12:35:40|131.26|129.06|131.31|129.11|131.31|129.11|131.26|129.06|0
1642595750000|2022-01-19 12:35:50|131.17|128.97|131.17|128.97|131.17|128.97|131.11|128.91|0
1642595760000|2022-01-19 12:36:00|131.07|128.87|131.41|129.21|131.46|129.26|131.07|128.87|0
1642595770000|2022-01-19 12:36:10|131.36|129.16|131.46|129.26|131.46|129.26|131.36|129.16|0
1642595780000|2022-01-19 12:36:20|131.36|129.16|131.36|129.16|131.36|129.16|131.36|129.16|0
1642595790000|2022-01-19 12:36:30|131.26|129.06|131.36|129.16|131.36|129.16|131.26|129.06|0
1642595800000|2022-01-19 12:36:40|131.26|129.06|131.07|128.87|131.26|129.06|131.07|128.87|0
1642595810000|2022-01-19 12:36:50|130.97|128.77|131.11|128.91|131.11|128.91|130.97|128.77|0
1642595820000|2022-01-19 12:37:00|131.26|129.06|131.41|129.21|131.41|129.21|131.26|129.06|0
1642595830000|2022-01-19 12:37:10|131.36|129.16|131.21|129.01|131.36|129.16|131.16|128.96|0
1642595840000|2022-01-19 12:37:20|131.36|129.16|131.55|129.35|131.55|129.35|131.36|129.16|0
1642595850000|2022-01-19 12:37:30|131.46|129.26|131.55|129.35|131.55|129.35|131.46|129.26|0
1642595860000|2022-01-19 12:37:40|131.65|129.45|131.55|129.35|131.65|129.45|131.46|129.26|0
1642595880000|2022-01-19 12:38:00|131.36|129.16|131.55|129.35|131.55|129.35|131.36|129.16|0
1642595890000|2022-01-19 12:38:10|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1642595900000|2022-01-19 12:38:20|131.6|129.4|131.55|129.35|131.65|129.45|131.55|129.35|0
1642595910000|2022-01-19 12:38:30|131.46|129.26|131.46|129.26|131.46|129.26|131.46|129.26|0
1642595920000|2022-01-19 12:38:40|131.31|129.11|131.31|129.11|131.31|129.11|131.31|129.11|0
1642595930000|2022-01-19 12:38:50|131.26|129.06|131.16|128.96|131.26|129.06|131.16|128.96|0
1642595940000|2022-01-19 12:39:00|131.21|129.01|130|127.8|131.21|129.01|130|127.8|0
1642595950000|2022-01-19 12:39:10|129.91|127.71|130|127.8|130|127.8|129.91|127.71|0
1642595960000|2022-01-19 12:39:20|129.91|127.71|129.81|127.61|129.91|127.71|129.81|127.61|0
1642595970000|2022-01-19 12:39:30|129.91|127.71|129.81|127.61|129.91|127.71|129.71|127.51|0
1642595980000|2022-01-19 12:39:40|129.71|127.51|129.62|127.42|129.71|127.51|129.62|127.42|0
1642595990000|2022-01-19 12:39:50|129.71|127.51|129.57|127.37|129.71|127.51|129.57|127.37|0
1642596000000|2022-01-19 12:40:00|129.62|127.42|129.71|127.51|129.71|127.51|129.62|127.42|0
1642596010000|2022-01-19 12:40:10|129.52|127.32|129.52|127.32|129.52|127.32|129.52|127.32|0
1642596020000|2022-01-19 12:40:20|129.42|127.22|129.52|127.32|129.52|127.32|129.42|127.22|0
1642596030000|2022-01-19 12:40:30|129.62|127.42|129.62|127.42|129.62|127.42|129.52|127.32|0
1642596050000|2022-01-19 12:40:50|129.71|127.51|129.62|127.42|129.71|127.51|129.62|127.42|0
1642596060000|2022-01-19 12:41:00|130|127.8|130|127.8|130|127.8|129.9|127.7|0
1642596070000|2022-01-19 12:41:10|129.85|127.65|129.85|127.65|129.85|127.65|129.85|127.65|0
1642596080000|2022-01-19 12:41:20|129.81|127.61|129.76|127.56|129.81|127.61|129.71|127.51|0
1642596090000|2022-01-19 12:41:30|129.71|127.51|129.71|127.51|129.71|127.51|129.61|127.41|0
1642596100000|2022-01-19 12:41:40|129.81|127.61|129.71|127.51|129.81|127.61|129.71|127.51|0
1642596110000|2022-01-19 12:41:50|129.66|127.46|129.61|127.41|129.71|127.51|129.61|127.41|0
1642596120000|2022-01-19 12:42:00|129.71|127.51|129.81|127.61|129.81|127.61|129.71|127.51|0
1642596140000|2022-01-19 12:42:20|129.9|127.7|129.85|127.65|129.9|127.7|129.85|127.65|0
1642596150000|2022-01-19 12:42:30|129.76|127.56|129.61|127.41|129.81|127.61|129.61|127.41|0
1642596160000|2022-01-19 12:42:40|129.52|127.32|129.61|127.41|129.71|127.51|129.52|127.32|0
1642596170000|2022-01-19 12:42:50|129.52|127.32|129.52|127.32|129.52|127.32|129.52|127.32|0
1642596180000|2022-01-19 12:43:00|129.56|127.36|129.42|127.22|129.56|127.36|129.42|127.22|0
1642596190000|2022-01-19 12:43:10|129.47|127.27|129.52|127.32|129.52|127.32|129.42|127.22|0
1642596200000|2022-01-19 12:43:20|129.42|127.22|129.33|127.13|129.42|127.22|129.33|127.13|0
1642596210000|2022-01-19 12:43:30|129.42|127.22|129.61|127.41|129.61|127.41|129.42|127.22|0
1642596220000|2022-01-19 12:43:40|129.37|127.17|129.61|127.41|129.71|127.51|129.37|127.17|0
1642596230000|2022-01-19 12:43:50|129.52|127.32|129.61|127.41|129.61|127.41|129.52|127.32|0
1642596240000|2022-01-19 12:44:00|129.52|127.32|129.61|127.41|129.61|127.41|129.52|127.32|0
1642596250000|2022-01-19 12:44:10|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1642596270000|2022-01-19 12:44:30|129.61|127.41|129.61|127.41|129.61|127.41|129.61|127.41|0
1642596290000|2022-01-19 12:44:50|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1642596300000|2022-01-19 12:45:00|129.61|127.41|129.71|127.51|129.71|127.51|129.61|127.41|0
1642596310000|2022-01-19 12:45:10|129.61|127.41|129.61|127.41|129.61|127.41|129.61|127.41|0
1642596320000|2022-01-19 12:45:20|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1642596330000|2022-01-19 12:45:30|129.61|127.41|129.61|127.41|129.61|127.41|129.61|127.41|0
1642596340000|2022-01-19 12:45:40|129.66|127.46|129.61|127.41|129.71|127.51|129.61|127.41|0
1642596350000|2022-01-19 12:45:50|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1642596360000|2022-01-19 12:46:00|129.81|127.61|129.81|127.61|129.9|127.7|129.81|127.61|0
1642596370000|2022-01-19 12:46:10|129.71|127.51|129.9|127.7|129.9|127.7|129.71|127.51|0
1642596380000|2022-01-19 12:46:20|130|127.8|130|127.8|130|127.8|129.95|127.75|0
1642596390000|2022-01-19 12:46:30|129.95|127.75|130.29|128.09|130.29|128.09|129.95|127.75|0
1642596400000|2022-01-19 12:46:40|130.19|127.99|130.19|127.99|130.19|127.99|130.19|127.99|0
1642596410000|2022-01-19 12:46:50|130.24|128.04|130.38|128.18|130.38|128.18|130.24|128.04|0
1642596420000|2022-01-19 12:47:00|130.29|128.09|130.29|128.09|130.29|128.09|130.29|128.09|0
1642596430000|2022-01-19 12:47:10|130.38|128.18|130.38|128.18|130.38|128.18|130.38|128.18|0
1642596440000|2022-01-19 12:47:20|130.48|128.28|130.48|128.28|130.48|128.28|130.48|128.28|0
1642596450000|2022-01-19 12:47:30|130.58|128.38|130.58|128.38|130.58|128.38|130.58|128.38|0
1642596470000|2022-01-19 12:47:50|130.48|128.28|130.48|128.28|130.48|128.28|130.48|128.28|0
1642596490000|2022-01-19 12:48:10|130.58|128.38|130.67|128.47|130.67|128.47|130.58|128.38|0
1642596510000|2022-01-19 12:48:30|130.87|128.67|130.87|128.67|130.87|128.67|130.87|128.67|0
1642596520000|2022-01-19 12:48:40|130.91|128.71|130.87|128.67|130.91|128.71|130.87|128.67|0
1642596530000|2022-01-19 12:48:50|130.77|128.57|130.77|128.57|130.77|128.57|130.77|128.57|0
1642596560000|2022-01-19 12:49:20|130.87|128.67|130.87|128.67|130.87|128.67|130.87|128.67|0
1642596570000|2022-01-19 12:49:30|130.97|128.77|130.97|128.77|130.97|128.77|130.97|128.77|0
1642596580000|2022-01-19 12:49:40|130.96|128.76|130.96|128.76|130.96|128.76|130.96|128.76|0
1642596600000|2022-01-19 12:50:00|130.87|128.67|130.96|128.76|130.96|128.76|130.87|128.67|0
1642596610000|2022-01-19 12:50:10|130.87|128.67|130.87|128.67|130.87|128.67|130.87|128.67|0
1642596640000|2022-01-19 12:50:40|130.96|128.76|131.16|128.96|131.16|128.96|130.96|128.76|0
1642596650000|2022-01-19 12:50:50|131.06|128.86|131.16|128.96|131.16|128.96|131.06|128.86|0
1642596660000|2022-01-19 12:51:00|131.26|129.06|131.35|129.15|131.35|129.15|131.26|129.06|0
1642596670000|2022-01-19 12:51:10|131.45|129.25|131.64|129.44|131.64|129.44|131.45|129.25|0
1642596680000|2022-01-19 12:51:20|131.55|129.35|131.64|129.44|131.64|129.44|131.55|129.35|0
1642596690000|2022-01-19 12:51:30|131.74|129.54|131.74|129.54|131.74|129.54|131.74|129.54|0
1642596700000|2022-01-19 12:51:40|131.84|129.64|131.84|129.64|131.84|129.64|131.84|129.64|0
1642596720000|2022-01-19 12:52:00|131.74|129.54|131.74|129.54|131.74|129.54|131.74|129.54|0
1642596730000|2022-01-19 12:52:10|131.69|129.49|131.55|129.35|131.69|129.49|131.55|129.35|0
1642596740000|2022-01-19 12:52:20|131.64|129.44|131.64|129.44|131.64|129.44|131.64|129.44|0
1642596750000|2022-01-19 12:52:30|131.74|129.54|131.74|129.54|131.74|129.54|131.74|129.54|0
1642596770000|2022-01-19 12:52:50|131.84|129.64|131.84|129.64|131.84|129.64|131.79|129.59|0
1642596780000|2022-01-19 12:53:00|131.74|129.54|131.84|129.64|131.84|129.64|131.74|129.54|0
1642596800000|2022-01-19 12:53:20|131.94|129.74|131.94|129.74|131.94|129.74|131.94|129.74|0
1642596850000|2022-01-19 12:54:10|131.64|129.44|131.64|129.44|131.64|129.44|131.64|129.44|0
1642596860000|2022-01-19 12:54:20|131.74|129.54|131.55|129.35|131.74|129.54|131.55|129.35|0
1642596870000|2022-01-19 12:54:30|131.45|129.25|131.64|129.44|131.64|129.44|131.45|129.25|0
1642596880000|2022-01-19 12:54:40|131.55|129.35|131.64|129.44|131.64|129.44|131.55|129.35|0
1642596890000|2022-01-19 12:54:50|131.55|129.35|131.64|129.44|131.64|129.44|131.55|129.35|0
1642596900000|2022-01-19 12:55:00|131.74|129.54|131.74|129.54|131.74|129.54|131.64|129.44|0
1642596910000|2022-01-19 12:55:10|131.84|129.64|131.84|129.64|131.84|129.64|131.84|129.64|0
1642596920000|2022-01-19 12:55:20|131.94|129.74|131.94|129.74|131.94|129.74|131.94|129.74|0
1642596930000|2022-01-19 12:55:30|131.84|129.64|131.84|129.64|131.84|129.64|131.84|129.64|0
1642596950000|2022-01-19 12:55:50|131.88|129.68|131.93|129.73|131.93|129.73|131.88|129.68|0
1642596970000|2022-01-19 12:56:10|131.84|129.64|131.74|129.54|131.84|129.64|131.74|129.54|0
1642596980000|2022-01-19 12:56:20|131.84|129.64|131.84|129.64|131.84|129.64|131.84|129.64|0
1642596990000|2022-01-19 12:56:30|131.93|129.73|131.93|129.73|131.93|129.73|131.93|129.73|0
1642597000000|2022-01-19 12:56:40|131.74|129.54|131.74|129.54|131.74|129.54|131.74|129.54|0
1642597010000|2022-01-19 12:56:50|131.84|129.64|131.74|129.54|131.84|129.64|131.74|129.54|0
1642597020000|2022-01-19 12:57:00|131.64|129.44|131.54|129.34|131.64|129.44|131.54|129.34|0
1642597040000|2022-01-19 12:57:20|131.64|129.44|131.74|129.54|131.74|129.54|131.64|129.44|0
1642597080000|2022-01-19 12:58:00|131.79|129.59|131.84|129.64|131.84|129.64|131.79|129.59|0
1642597090000|2022-01-19 12:58:10|131.88|129.68|131.88|129.68|131.88|129.68|131.88|129.68|0
1642597100000|2022-01-19 12:58:20|131.93|129.73|131.84|129.64|131.93|129.73|131.84|129.64|0
1642597110000|2022-01-19 12:58:30|131.74|129.54|131.74|129.54|131.74|129.54|131.74|129.54|0
1642597120000|2022-01-19 12:58:40|131.64|129.44|131.64|129.44|131.64|129.44|131.64|129.44|0
1642597150000|2022-01-19 12:59:10|131.74|129.54|131.74|129.54|131.74|129.54|131.74|129.54|0
1642597160000|2022-01-19 12:59:20|131.84|129.64|131.74|129.54|131.84|129.64|131.74|129.54|0
1642597170000|2022-01-19 12:59:30|131.69|129.49|131.64|129.44|131.69|129.49|131.64|129.44|0
1642597180000|2022-01-19 12:59:40|131.54|129.34|131.64|129.44|131.64|129.44|131.54|129.34|0
1642597200000|2022-01-19 13:00:00|131.54|129.34|131.54|129.34|131.64|129.44|131.54|129.34|0
1642597210000|2022-01-19 13:00:10|131.45|129.25|131.45|129.25|131.54|129.34|131.45|129.25|0
1642597220000|2022-01-19 13:00:20|131.54|129.34|131.74|129.54|131.74|129.54|131.54|129.34|0
1642597230000|2022-01-19 13:00:30|131.93|129.73|131.93|129.73|131.93|129.73|131.93|129.73|0
1642597250000|2022-01-19 13:00:50|131.84|129.64|131.84|129.64|131.84|129.64|131.84|129.64|0
1642597260000|2022-01-19 13:01:00|131.93|129.73|131.93|129.73|131.93|129.73|131.93|129.73|0
1642597330000|2022-01-19 13:02:10|131.83|129.63|131.93|129.73|131.93|129.73|131.83|129.63|0
1642597340000|2022-01-19 13:02:20|131.83|129.63|131.93|129.73|131.93|129.73|131.83|129.63|0
1642597350000|2022-01-19 13:02:30|131.83|129.63|131.93|129.73|131.93|129.73|131.83|129.63|0
1642597360000|2022-01-19 13:02:40|131.83|129.63|131.83|129.63|131.83|129.63|131.83|129.63|0
1642597370000|2022-01-19 13:02:50|131.93|129.73|131.83|129.63|131.93|129.73|131.83|129.63|0
1642597380000|2022-01-19 13:03:00|131.93|129.73|131.93|129.73|131.93|129.73|131.93|129.73|0
1642597390000|2022-01-19 13:03:10|131.83|129.63|131.83|129.63|131.83|129.63|131.83|129.63|0
1642597400000|2022-01-19 13:03:20|131.93|129.73|131.93|129.73|131.93|129.73|131.93|129.73|0
1642597420000|2022-01-19 13:03:40|131.83|129.63|132.42|130.22|132.42|130.22|131.83|129.63|0
1642597430000|2022-01-19 13:03:50|132.52|130.32|132.52|130.32|132.52|130.32|132.52|130.32|0
1642597460000|2022-01-19 13:04:20|132.42|130.22|132.42|130.22|132.52|130.32|132.42|130.22|0
1642597470000|2022-01-19 13:04:30|132.32|130.12|132.42|130.22|132.42|130.22|132.32|130.12|0
1642597480000|2022-01-19 13:04:40|132.32|130.12|132.42|130.22|132.42|130.22|132.32|130.12|0
1642597490000|2022-01-19 13:04:50|132.37|130.17|132.42|130.22|132.42|130.22|132.37|130.17|0
1642597500000|2022-01-19 13:05:00|132.32|130.12|132.42|130.22|132.42|130.22|132.32|130.12|0
1642597520000|2022-01-19 13:05:20|130.17|127.97|130.17|127.97|130.17|127.97|130.17|127.97|0
1642597530000|2022-01-19 13:05:30|130.37|128.17|130.27|128.07|130.37|128.17|130.27|128.07|0
1642597540000|2022-01-19 13:05:40|130.37|128.17|130.47|128.27|130.47|128.27|130.37|128.17|0
1642597550000|2022-01-19 13:05:50|130.56|128.36|130.56|128.36|130.56|128.36|130.56|128.36|0
1642597560000|2022-01-19 13:06:00|130.66|128.46|130.66|128.46|130.66|128.46|130.66|128.46|0
1642597570000|2022-01-19 13:06:10|130.76|128.56|130.66|128.46|130.76|128.56|130.66|128.46|0
1642597590000|2022-01-19 13:06:30|130.76|128.56|130.76|128.56|130.76|128.56|130.76|128.56|0
1642597600000|2022-01-19 13:06:40|130.66|128.46|130.86|128.66|130.86|128.66|130.66|128.46|0
1642597610000|2022-01-19 13:06:50|130.95|128.75|130.95|128.75|130.95|128.75|130.95|128.75|0
1642597620000|2022-01-19 13:07:00|131.05|128.85|131.05|128.85|131.05|128.85|131.05|128.85|0
1642597630000|2022-01-19 13:07:10|130.95|128.75|130.95|128.75|130.95|128.75|130.86|128.66|0
1642597640000|2022-01-19 13:07:20|131.05|128.85|130.76|128.56|131.05|128.85|130.76|128.56|0
1642597650000|2022-01-19 13:07:30|130.85|128.65|130.95|128.75|130.95|128.75|130.85|128.65|0
1642597660000|2022-01-19 13:07:40|130.66|128.46|130.76|128.56|130.76|128.56|130.66|128.46|0
1642597670000|2022-01-19 13:07:50|130.66|128.46|131.05|128.85|131.05|128.85|130.66|128.46|0
1642597680000|2022-01-19 13:08:00|130.95|128.75|130.95|128.75|130.95|128.75|130.95|128.75|0
1642597700000|2022-01-19 13:08:20|131.05|128.85|131.15|128.95|131.15|128.95|131.05|128.85|0
1642597720000|2022-01-19 13:08:40|131.1|128.9|131.15|128.95|131.15|128.95|131.1|128.9|0
1642597730000|2022-01-19 13:08:50|131.25|129.05|131.64|129.44|131.64|129.44|131.25|129.05|0
1642597740000|2022-01-19 13:09:00|131.74|129.54|131.93|129.73|131.93|129.73|131.74|129.54|0
1642597750000|2022-01-19 13:09:10|132.03|129.83|131.93|129.73|132.03|129.83|131.93|129.73|0
1642597760000|2022-01-19 13:09:20|132.03|129.83|132.23|130.03|132.23|130.03|131.93|129.73|0
1642597770000|2022-01-19 13:09:30|132.32|130.12|132.32|130.12|132.32|130.12|132.32|130.12|0
1642597780000|2022-01-19 13:09:40|132.42|130.22|132.42|130.22|132.42|130.22|132.37|130.17|0
1642597790000|2022-01-19 13:09:50|131.93|129.73|131.93|129.73|131.93|129.73|131.83|129.63|0
1642597800000|2022-01-19 13:10:00|132.03|129.83|132.03|129.83|132.03|129.83|132.03|129.83|0
1642597810000|2022-01-19 13:10:10|132.13|129.93|132.13|129.93|132.13|129.93|132.13|129.93|0
1642597820000|2022-01-19 13:10:20|132.03|129.83|132.42|130.22|132.42|130.22|132.03|129.83|0
1642597830000|2022-01-19 13:10:30|132.32|130.12|132.13|129.93|132.32|130.12|132.13|129.93|0
1642597840000|2022-01-19 13:10:40|132.03|129.83|131.73|129.53|132.13|129.93|131.73|129.53|0
1642597850000|2022-01-19 13:10:50|131.64|129.44|131.73|129.53|131.73|129.53|131.64|129.44|0
1642597860000|2022-01-19 13:11:00|131.83|129.63|131.83|129.63|131.83|129.63|131.83|129.63|0
1642597870000|2022-01-19 13:11:10|131.93|129.73|131.93|129.73|131.93|129.73|131.93|129.73|0
1642597880000|2022-01-19 13:11:20|132.03|129.83|131.93|129.73|132.03|129.83|131.93|129.73|0
1642597890000|2022-01-19 13:11:30|132.03|129.83|132.13|129.93|132.22|130.02|132.03|129.83|0
1642597900000|2022-01-19 13:11:40|132.22|130.02|132.13|129.93|132.22|130.02|132.13|129.93|0
1642597920000|2022-01-19 13:12:00|132.22|130.02|132.22|130.02|132.22|130.02|132.22|130.02|0
1642597930000|2022-01-19 13:12:10|132.13|129.93|131.83|129.63|132.13|129.93|131.83|129.63|0
1642597940000|2022-01-19 13:12:20|131.73|129.53|131.58|129.38|131.73|129.53|131.58|129.38|0
1642597950000|2022-01-19 13:12:30|131.64|129.44|131.64|129.44|131.83|129.63|131.64|129.44|0
1642597980000|2022-01-19 13:13:00|131.58|129.38|131.44|129.24|131.58|129.38|131.44|129.24|0
1642597990000|2022-01-19 13:13:10|131.34|129.14|131.34|129.14|131.34|129.14|131.34|129.14|0
1642598000000|2022-01-19 13:13:20|131.39|129.19|131.54|129.34|131.54|129.34|131.39|129.19|0
1642598010000|2022-01-19 13:13:30|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1642598020000|2022-01-19 13:13:40|131.34|129.14|131.63|129.43|131.63|129.43|131.34|129.14|0
1642598030000|2022-01-19 13:13:50|131.54|129.34|131.63|129.43|131.63|129.43|131.54|129.34|0
1642598040000|2022-01-19 13:14:00|131.54|129.34|131.54|129.34|131.54|129.34|131.54|129.34|0
1642598050000|2022-01-19 13:14:10|131.63|129.43|131.73|129.53|131.73|129.53|131.63|129.43|0
1642598060000|2022-01-19 13:14:20|131.83|129.63|131.83|129.63|131.83|129.63|131.83|129.63|0
1642598070000|2022-01-19 13:14:30|131.73|129.53|131.83|129.63|131.83|129.63|131.73|129.53|0
1642598080000|2022-01-19 13:14:40|131.73|129.53|131.83|129.63|131.83|129.63|131.73|129.53|0
1642598090000|2022-01-19 13:14:50|131.93|129.73|131.83|129.63|131.93|129.73|131.83|129.63|0
1642598100000|2022-01-19 13:15:00|131.93|129.73|132.03|129.83|132.13|129.93|131.93|129.73|0
1642598110000|2022-01-19 13:15:10|131.93|129.73|131.93|129.73|131.93|129.73|131.93|129.73|0
1642598120000|2022-01-19 13:15:20|131.83|129.63|131.63|129.43|131.83|129.63|131.63|129.43|0
1642598130000|2022-01-19 13:15:30|131.54|129.34|131.44|129.24|131.54|129.34|131.44|129.24|0
1642598140000|2022-01-19 13:15:40|131.54|129.34|131.54|129.34|131.54|129.34|131.54|129.34|0
1642598150000|2022-01-19 13:15:50|131.44|129.24|131.54|129.34|131.54|129.34|131.44|129.24|0
1642598160000|2022-01-19 13:16:00|131.44|129.24|131.34|129.14|131.44|129.24|131.34|129.14|0
1642598170000|2022-01-19 13:16:10|131.44|129.24|131.44|129.24|131.54|129.34|131.44|129.24|0
1642598190000|2022-01-19 13:16:30|131.54|129.34|131.54|129.34|131.63|129.43|131.54|129.34|0
1642598200000|2022-01-19 13:16:40|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1642598210000|2022-01-19 13:16:50|131.54|129.34|131.54|129.34|131.54|129.34|131.54|129.34|0
1642598220000|2022-01-19 13:17:00|131.63|129.43|131.93|129.73|131.93|129.73|131.63|129.43|0
1642598230000|2022-01-19 13:17:10|132.03|129.83|132.22|130.02|132.22|130.02|132.03|129.83|0
1642598240000|2022-01-19 13:17:20|132.32|130.12|132.32|130.12|132.32|130.12|132.22|130.02|0
1642598250000|2022-01-19 13:17:30|132.42|130.22|132.42|130.22|132.42|130.22|132.42|130.22|0
1642598260000|2022-01-19 13:17:40|132.52|130.32|132.42|130.22|132.52|130.32|132.42|130.22|0
1642598270000|2022-01-19 13:17:50|132.37|130.17|132.22|130.02|132.37|130.17|132.22|130.02|0
1642598280000|2022-01-19 13:18:00|132.12|129.92|132.22|130.02|132.22|130.02|132.12|129.92|0
1642598290000|2022-01-19 13:18:10|132.32|130.12|132.32|130.12|132.32|130.12|132.32|130.12|0
1642598300000|2022-01-19 13:18:20|132.42|130.22|132.32|130.12|132.42|130.22|132.22|130.02|0
1642598310000|2022-01-19 13:18:30|132.37|130.17|132.37|130.17|132.37|130.17|132.37|130.17|0
1642598320000|2022-01-19 13:18:40|132.42|130.22|132.52|130.32|132.52|130.32|132.42|130.22|0
1642598330000|2022-01-19 13:18:50|132.62|130.42|132.81|130.61|132.81|130.61|132.62|130.42|0
1642598340000|2022-01-19 13:19:00|131.53|129.33|131.63|129.43|131.63|129.43|131.53|129.33|0
1642598350000|2022-01-19 13:19:10|131.53|129.33|131.53|129.33|131.63|129.43|131.53|129.33|0
1642598360000|2022-01-19 13:19:20|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1642598370000|2022-01-19 13:19:30|131.34|129.14|131.34|129.14|131.34|129.14|131.34|129.14|0
1642598380000|2022-01-19 13:19:40|131.44|129.24|131.83|129.63|131.83|129.63|131.44|129.24|0
1642598390000|2022-01-19 13:19:50|131.93|129.73|131.93|129.73|131.93|129.73|131.83|129.63|0
1642598400000|2022-01-19 13:20:00|131.83|129.63|131.93|129.73|131.93|129.73|131.83|129.63|0
1642598410000|2022-01-19 13:20:10|132.12|129.92|132.02|129.82|132.22|130.02|131.93|129.73|0
1642598420000|2022-01-19 13:20:20|132.12|129.92|132.02|129.82|132.12|129.92|132.02|129.82|0
1642598430000|2022-01-19 13:20:30|131.93|129.73|131.53|129.33|132.02|129.82|131.53|129.33|0
1642598440000|2022-01-19 13:20:40|131.63|129.43|131.63|129.43|131.63|129.43|131.63|129.43|0
1642598450000|2022-01-19 13:20:50|131.73|129.53|131.73|129.53|131.73|129.53|131.73|129.53|0
1642598460000|2022-01-19 13:21:00|131.63|129.43|131.73|129.53|131.73|129.53|131.63|129.43|0
1642598470000|2022-01-19 13:21:10|131.83|129.63|131.53|129.33|131.83|129.63|131.53|129.33|0
1642598480000|2022-01-19 13:21:20|131.63|129.43|131.73|129.53|131.73|129.53|131.63|129.43|0
1642598490000|2022-01-19 13:21:30|131.83|129.63|131.93|129.73|131.93|129.73|131.83|129.63|0
1642598500000|2022-01-19 13:21:40|132.02|129.82|132.32|130.12|132.32|130.12|132.02|129.82|0
1642598520000|2022-01-19 13:22:00|132.42|130.22|132.32|130.12|132.42|130.22|132.32|130.12|0
1642598530000|2022-01-19 13:22:10|132.42|130.22|132.61|130.41|132.61|130.41|132.42|130.22|0
1642598550000|2022-01-19 13:22:30|132.52|130.32|132.52|130.32|132.52|130.32|132.52|130.32|0
1642598560000|2022-01-19 13:22:40|132.61|130.41|132.61|130.41|132.71|130.51|132.61|130.41|0
1642598570000|2022-01-19 13:22:50|132.71|130.51|132.81|130.61|132.81|130.61|132.71|130.51|0
1642598580000|2022-01-19 13:23:00|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1642598590000|2022-01-19 13:23:10|132.81|130.61|132.71|130.51|132.81|130.61|132.71|130.51|0
1642598600000|2022-01-19 13:23:20|132.61|130.41|132.81|130.61|132.81|130.61|132.61|130.41|0
1642598610000|2022-01-19 13:23:30|132.91|130.71|133.01|130.81|133.01|130.81|132.91|130.71|0
1642598620000|2022-01-19 13:23:40|133.11|130.91|133.11|130.91|133.11|130.91|133.11|130.91|0
1642598630000|2022-01-19 13:23:50|133.01|130.81|132.91|130.71|133.01|130.81|132.91|130.71|0
1642598640000|2022-01-19 13:24:00|133.01|130.81|133.01|130.81|133.01|130.81|132.91|130.71|0
1642598650000|2022-01-19 13:24:10|133.11|130.91|133.2|131|133.2|131|133.11|130.91|0
1642598660000|2022-01-19 13:24:20|133.11|130.91|132.91|130.71|133.11|130.91|132.91|130.71|0
1642598670000|2022-01-19 13:24:30|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1642598680000|2022-01-19 13:24:40|132.71|130.51|132.51|130.31|132.71|130.51|132.51|130.31|0
1642598690000|2022-01-19 13:24:50|132.61|130.41|132.61|130.41|132.61|130.41|132.61|130.41|0
1642598700000|2022-01-19 13:25:00|132.71|130.51|132.91|130.71|132.91|130.71|132.71|130.51|0
1642598710000|2022-01-19 13:25:10|132.86|130.66|132.86|130.66|132.86|130.66|132.86|130.66|0
1642598720000|2022-01-19 13:25:20|132.91|130.71|133.01|130.81|133.01|130.81|132.91|130.71|0
1642598730000|2022-01-19 13:25:30|133.11|130.91|133.2|131|133.2|131|133.11|130.91|0
1642598740000|2022-01-19 13:25:40|133.11|130.91|133.01|130.81|133.11|130.91|132.91|130.71|0
1642598770000|2022-01-19 13:26:10|135.73|133.53|135.73|133.53|135.83|133.63|135.73|133.53|0
1642598780000|2022-01-19 13:26:20|133.47|131.27|133.47|131.27|133.47|131.27|133.47|131.27|0
1642598790000|2022-01-19 13:26:30|134.6|132.4|134.5|132.3|134.6|132.4|134.5|132.3|0
1642598800000|2022-01-19 13:26:40|134.7|132.5|134.7|132.5|134.8|132.6|134.7|132.5|0
1642598820000|2022-01-19 13:27:00|134.6|132.4|134.6|132.4|134.6|132.4|134.6|132.4|0
1642598830000|2022-01-19 13:27:10|134.7|132.5|134.7|132.5|134.7|132.5|134.7|132.5|0
1642598840000|2022-01-19 13:27:20|134.8|132.6|134.8|132.6|134.8|132.6|134.8|132.6|0
1642598850000|2022-01-19 13:27:30|134.7|132.5|134.7|132.5|134.7|132.5|134.7|132.5|0
1642598860000|2022-01-19 13:27:40|134.75|132.55|134.8|132.6|134.8|132.6|134.75|132.55|0
1642598870000|2022-01-19 13:27:50|134.9|132.7|134.9|132.7|134.95|132.75|134.9|132.7|0
1642598880000|2022-01-19 13:28:00|135|132.8|134.8|132.6|135|132.8|134.8|132.6|0
1642598910000|2022-01-19 13:28:30|134.65|132.45|134.7|132.5|134.7|132.5|134.65|132.45|0
1642598920000|2022-01-19 13:28:40|134.8|132.6|134.8|132.6|134.8|132.6|134.8|132.6|0
1642598970000|2022-01-19 13:29:30|134.9|132.7|134.9|132.7|134.9|132.7|134.9|132.7|0
1642598980000|2022-01-19 13:29:40|135|132.8|135|132.8|135|132.8|135|132.8|0
1642598990000|2022-01-19 13:29:50|134.9|132.7|134.9|132.7|134.9|132.7|134.9|132.7|0
1642599000000|2022-01-19 13:30:00|135|132.8|134.9|132.7|135|132.8|134.9|132.7|0
1642599020000|2022-01-19 13:30:20|135|132.8|135|132.8|135|132.8|135|132.8|0
1642599030000|2022-01-19 13:30:30|134.9|132.7|134.7|132.5|134.9|132.7|134.7|132.5|0
1642599050000|2022-01-19 13:30:50|134.6|132.4|134.6|132.4|134.6|132.4|134.6|132.4|0
1642599060000|2022-01-19 13:31:00|134.5|132.3|133.61|131.41|134.5|132.3|133.61|131.41|0
1642599080000|2022-01-19 13:31:20|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1642599090000|2022-01-19 13:31:30|133.36|131.16|133.12|130.92|133.42|131.22|133.12|130.92|0
1642599100000|2022-01-19 13:31:40|133.32|131.12|133.02|130.82|133.32|131.12|133.02|130.82|0
1642599140000|2022-01-19 13:32:20|133.12|130.92|133.32|131.12|133.32|131.12|133.12|130.92|0
1642599150000|2022-01-19 13:32:30|133.71|131.51|133.91|131.71|133.91|131.71|133.71|131.51|0
1642599160000|2022-01-19 13:32:40|133.81|131.61|133.61|131.41|133.81|131.61|133.61|131.41|0
1642599170000|2022-01-19 13:32:50|133.51|131.31|133.51|131.31|133.51|131.31|133.41|131.21|0
1642599180000|2022-01-19 13:33:00|133.61|131.41|133.56|131.36|133.61|131.41|133.56|131.36|0
1642599190000|2022-01-19 13:33:10|133.51|131.31|133.22|131.02|133.51|131.31|132.92|130.72|0
1642599200000|2022-01-19 13:33:20|133.36|131.16|133.22|131.02|133.36|131.16|133.12|130.92|0
1642599210000|2022-01-19 13:33:30|133.17|130.97|133.02|130.82|133.17|130.97|133.02|130.82|0
1642599220000|2022-01-19 13:33:40|132.92|130.72|132.92|130.72|132.92|130.72|132.82|130.62|0
1642599230000|2022-01-19 13:33:50|132.82|130.62|132.82|130.62|132.92|130.72|132.82|130.62|0
1642599240000|2022-01-19 13:34:00|132.73|130.53|132.73|130.53|132.73|130.53|132.73|130.53|0
1642599250000|2022-01-19 13:34:10|132.53|130.33|132.53|130.33|132.53|130.33|132.53|130.33|0
1642599260000|2022-01-19 13:34:20|132.63|130.43|132.63|130.43|132.73|130.53|132.63|130.43|0
1642599270000|2022-01-19 13:34:30|132.53|130.33|132.73|130.53|132.73|130.53|132.53|130.33|0
1642599280000|2022-01-19 13:34:40|132.63|130.43|132.63|130.43|132.63|130.43|132.63|130.43|0
1642599290000|2022-01-19 13:34:50|132.73|130.53|132.73|130.53|132.73|130.53|132.73|130.53|0
1642599310000|2022-01-19 13:35:10|132.63|130.43|132.63|130.43|132.73|130.53|132.63|130.43|0
1642599320000|2022-01-19 13:35:20|132.73|130.53|132.73|130.53|132.73|130.53|132.73|130.53|0
1642599340000|2022-01-19 13:35:40|132.63|130.43|132.63|130.43|132.63|130.43|132.63|130.43|0
1642599350000|2022-01-19 13:35:50|132.73|130.53|132.73|130.53|132.73|130.53|132.73|130.53|0
1642599360000|2022-01-19 13:36:00|132.82|130.62|133.51|131.31|133.51|131.31|132.82|130.62|0
1642599370000|2022-01-19 13:36:10|133.61|131.41|133.56|131.36|133.71|131.51|133.56|131.36|0
1642599380000|2022-01-19 13:36:20|133.61|131.41|133.61|131.41|133.61|131.41|133.51|131.31|0
1642599390000|2022-01-19 13:36:30|133.56|131.36|133.61|131.41|133.61|131.41|133.56|131.36|0
1642599400000|2022-01-19 13:36:40|133.56|131.36|133.51|131.31|133.56|131.36|133.41|131.21|0
1642599410000|2022-01-19 13:36:50|133.36|131.16|133.22|131.02|133.36|131.16|133.22|131.02|0
1642599420000|2022-01-19 13:37:00|133.12|130.92|133.22|131.02|133.22|131.02|133.12|130.92|0
1642599470000|2022-01-19 13:37:50|133.16|130.96|133.22|131.02|133.22|131.02|133.16|130.96|0
1642599480000|2022-01-19 13:38:00|133.16|130.96|133.02|130.82|133.16|130.96|132.92|130.72|0
1642599490000|2022-01-19 13:38:10|133.12|130.92|133.12|130.92|133.12|130.92|133.12|130.92|0
1642599500000|2022-01-19 13:38:20|133.07|130.87|133.02|130.82|133.07|130.87|133.02|130.82|0
1642599510000|2022-01-19 13:38:30|132.92|130.72|132.82|130.62|132.92|130.72|132.82|130.62|0
1642599520000|2022-01-19 13:38:40|132.72|130.52|132.92|130.72|132.92|130.72|132.72|130.52|0
1642599530000|2022-01-19 13:38:50|132.97|130.77|133.02|130.82|133.07|130.87|132.97|130.77|0
1642599540000|2022-01-19 13:39:00|133.12|130.92|133.21|131.01|133.21|131.01|133.12|130.92|0
1642599550000|2022-01-19 13:39:10|133.12|130.92|133.12|130.92|133.12|130.92|133.12|130.92|0
1642599560000|2022-01-19 13:39:20|133.21|131.01|133.31|131.11|133.31|131.11|133.21|131.01|0
1642599570000|2022-01-19 13:39:30|133.21|131.01|133.26|131.06|133.31|131.11|133.21|131.01|0
1642599580000|2022-01-19 13:39:40|133.31|131.11|133.21|131.01|133.31|131.11|133.21|131.01|0
1642599590000|2022-01-19 13:39:50|133.36|131.16|133.36|131.16|133.36|131.16|133.36|131.16|0
1642599600000|2022-01-19 13:40:00|133.41|131.21|133.41|131.21|133.41|131.21|133.31|131.11|0
1642599610000|2022-01-19 13:40:10|133.61|131.41|133.41|131.21|133.61|131.41|133.41|131.21|0
1642599620000|2022-01-19 13:40:20|133.51|131.31|133.31|131.11|133.51|131.31|133.31|131.11|0
1642599630000|2022-01-19 13:40:30|133.41|131.21|133.61|131.41|133.61|131.41|133.41|131.21|0
1642599640000|2022-01-19 13:40:40|133.51|131.31|133.51|131.31|133.51|131.31|133.41|131.21|0
1642599650000|2022-01-19 13:40:50|133.61|131.41|133.51|131.31|133.61|131.41|133.51|131.31|0
1642599660000|2022-01-19 13:41:00|133.56|131.36|133.41|131.21|133.56|131.36|133.41|131.21|0
1642599670000|2022-01-19 13:41:10|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1642599690000|2022-01-19 13:41:30|133.51|131.31|133.51|131.31|133.51|131.31|133.41|131.21|0
1642599700000|2022-01-19 13:41:40|133.41|131.21|133.61|131.41|133.61|131.41|133.41|131.21|0
1642599710000|2022-01-19 13:41:50|133.51|131.31|133.51|131.31|133.51|131.31|133.51|131.31|0
1642599720000|2022-01-19 13:42:00|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1642599730000|2022-01-19 13:42:10|133.51|131.31|133.21|131.01|133.56|131.36|133.21|131.01|0
1642599740000|2022-01-19 13:42:20|133.31|131.11|133.41|131.21|133.41|131.21|133.31|131.11|0
1642599750000|2022-01-19 13:42:30|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1642599770000|2022-01-19 13:42:50|133.51|131.31|133.51|131.31|133.51|131.31|133.51|131.31|0
1642599780000|2022-01-19 13:43:00|133.41|131.21|133.41|131.21|133.51|131.31|133.41|131.21|0
1642599790000|2022-01-19 13:43:10|133.51|131.31|133.41|131.21|133.51|131.31|133.41|131.21|0
1642599800000|2022-01-19 13:43:20|133.51|131.31|133.41|131.21|133.51|131.31|133.41|131.21|0
1642599810000|2022-01-19 13:43:30|133.31|131.11|133.11|130.91|133.31|131.11|133.11|130.91|0
1642599820000|2022-01-19 13:43:40|133.02|130.82|133.02|130.82|133.11|130.91|133.02|130.82|0
1642599830000|2022-01-19 13:43:50|132.92|130.72|132.82|130.62|133.02|130.82|132.82|130.62|0
1642599840000|2022-01-19 13:44:00|132.92|130.72|132.62|130.42|132.92|130.72|132.62|130.42|0
1642599850000|2022-01-19 13:44:10|132.72|130.52|132.62|130.42|132.82|130.62|132.62|130.42|0
1642599860000|2022-01-19 13:44:20|132.67|130.47|132.62|130.42|132.67|130.47|132.62|130.42|0
1642599870000|2022-01-19 13:44:30|132.57|130.37|132.62|130.42|132.62|130.42|132.57|130.37|0
1642599880000|2022-01-19 13:44:40|132.53|130.33|132.43|130.23|132.53|130.33|132.43|130.23|0
1642599890000|2022-01-19 13:44:50|132.23|130.03|132.23|130.03|132.23|130.03|132.23|130.03|0
1642599900000|2022-01-19 13:45:00|132.33|130.13|132.33|130.13|132.43|130.23|132.33|130.13|0
1642599910000|2022-01-19 13:45:10|132.43|130.23|132.43|130.23|132.43|130.23|132.43|130.23|0
1642599920000|2022-01-19 13:45:20|132.33|130.13|132.33|130.13|132.43|130.23|132.33|130.13|0
1642599930000|2022-01-19 13:45:30|132.43|130.23|132.33|130.13|132.43|130.23|132.33|130.13|0
1642599940000|2022-01-19 13:45:40|132.23|130.03|132.23|130.03|132.23|130.03|132.23|130.03|0
1642599950000|2022-01-19 13:45:50|132.13|129.93|132.23|130.03|132.23|130.03|132.13|129.93|0
1642599960000|2022-01-19 13:46:00|132.33|130.13|132.43|130.23|132.43|130.23|132.33|130.13|0
1642599980000|2022-01-19 13:46:20|132.33|130.13|132.33|130.13|132.33|130.13|132.33|130.13|0
1642599990000|2022-01-19 13:46:30|132.43|130.23|132.43|130.23|132.43|130.23|132.33|130.13|0
1642600000000|2022-01-19 13:46:40|132.33|130.13|132.33|130.13|132.33|130.13|132.33|130.13|0
1642600010000|2022-01-19 13:46:50|132.43|130.23|132.33|130.13|132.43|130.23|132.33|130.13|0
1642600020000|2022-01-19 13:47:00|132.23|130.03|132.28|130.08|132.33|130.13|132.23|130.03|0
1642600030000|2022-01-19 13:47:10|132.23|130.03|132.28|130.08|132.28|130.08|132.23|130.03|0
1642600040000|2022-01-19 13:47:20|132.33|130.13|132.13|129.93|132.33|130.13|132.13|129.93|0
1642600050000|2022-01-19 13:47:30|132.23|130.03|132.03|129.83|132.23|130.03|132.03|129.83|0
1642600070000|2022-01-19 13:47:50|132.13|129.93|132.23|130.03|132.23|130.03|132.03|129.83|0
1642600080000|2022-01-19 13:48:00|132.43|130.23|132.43|130.23|132.52|130.32|132.43|130.23|0
1642600090000|2022-01-19 13:48:10|132.33|130.13|132.13|129.93|132.33|130.13|132.13|129.93|0
1642600110000|2022-01-19 13:48:30|131.94|129.74|132.03|129.83|132.13|129.93|131.94|129.74|0
1642600120000|2022-01-19 13:48:40|132.13|129.93|132.13|129.93|132.13|129.93|132.13|129.93|0
1642600130000|2022-01-19 13:48:50|132.33|130.13|132.43|130.23|132.43|130.23|132.33|130.13|0
1642600140000|2022-01-19 13:49:00|132.52|130.32|132.52|130.32|132.52|130.32|132.52|130.32|0
1642600150000|2022-01-19 13:49:10|132.62|130.42|132.62|130.42|132.72|130.52|132.62|130.42|0
1642600160000|2022-01-19 13:49:20|132.52|130.32|132.52|130.32|132.52|130.32|132.52|130.32|0
1642600180000|2022-01-19 13:49:40|132.62|130.42|132.62|130.42|132.62|130.42|132.57|130.37|0
1642600190000|2022-01-19 13:49:50|132.72|130.52|132.62|130.42|132.72|130.52|132.62|130.42|0
1642600200000|2022-01-19 13:50:00|132.52|130.32|132.62|130.42|132.62|130.42|132.52|130.32|0
1642600210000|2022-01-19 13:50:10|132.72|130.52|132.82|130.62|132.92|130.72|132.72|130.52|0
1642600220000|2022-01-19 13:50:20|132.92|130.72|133.11|130.91|133.11|130.91|132.92|130.72|0
1642600230000|2022-01-19 13:50:30|133.01|130.81|132.91|130.71|133.01|130.81|132.91|130.71|0
1642600240000|2022-01-19 13:50:40|132.86|130.66|132.91|130.71|133.01|130.81|132.86|130.66|0
1642600250000|2022-01-19 13:50:50|133.01|130.81|133.01|130.81|133.01|130.81|132.96|130.76|0
1642600260000|2022-01-19 13:51:00|133.11|130.91|133.11|130.91|133.11|130.91|133.11|130.91|0
1642600270000|2022-01-19 13:51:10|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1642600280000|2022-01-19 13:51:20|133.11|130.91|133.21|131.01|133.21|131.01|133.11|130.91|0
1642600290000|2022-01-19 13:51:30|133.11|130.91|133.31|131.11|133.31|131.11|133.11|130.91|0
1642600300000|2022-01-19 13:51:40|133.21|131.01|133.21|131.01|133.21|131.01|133.21|131.01|0
1642600310000|2022-01-19 13:51:50|133.31|131.11|133.41|131.21|133.41|131.21|133.31|131.11|0
1642600320000|2022-01-19 13:52:00|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1642600330000|2022-01-19 13:52:10|133.5|131.3|133.41|131.21|133.5|131.3|133.41|131.21|0
1642600340000|2022-01-19 13:52:20|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1642600360000|2022-01-19 13:52:40|133.5|131.3|133.6|131.4|133.6|131.4|133.5|131.3|0
1642600370000|2022-01-19 13:52:50|133.7|131.5|133.8|131.6|133.8|131.6|133.7|131.5|0
1642600380000|2022-01-19 13:53:00|133.7|131.5|133.6|131.4|133.7|131.5|133.5|131.3|0
1642600390000|2022-01-19 13:53:10|133.5|131.3|133.5|131.3|133.6|131.4|133.5|131.3|0
1642600400000|2022-01-19 13:53:20|133.41|131.21|133.41|131.21|133.41|131.21|133.41|131.21|0
1642600410000|2022-01-19 13:53:30|133.21|131.01|133.21|131.01|133.21|131.01|133.21|131.01|0
1642600420000|2022-01-19 13:53:40|132.91|130.71|133.01|130.81|133.01|130.81|132.91|130.71|0
1642600430000|2022-01-19 13:53:50|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1642600440000|2022-01-19 13:54:00|132.82|130.62|132.82|130.62|132.82|130.62|132.82|130.62|0
1642600450000|2022-01-19 13:54:10|132.91|130.71|132.82|130.62|132.91|130.71|132.72|130.52|0
1642600460000|2022-01-19 13:54:20|132.91|130.71|132.72|130.52|132.91|130.71|132.72|130.52|0
1642600470000|2022-01-19 13:54:30|132.62|130.42|132.72|130.52|132.72|130.52|132.62|130.42|0
1642600480000|2022-01-19 13:54:40|132.62|130.42|132.52|130.32|132.62|130.42|132.52|130.32|0
1642600490000|2022-01-19 13:54:50|132.62|130.42|132.72|130.52|132.72|130.52|132.62|130.42|0
1642600500000|2022-01-19 13:55:00|132.62|130.42|133.01|130.81|133.01|130.81|132.62|130.42|0
1642600510000|2022-01-19 13:55:10|132.81|130.61|132.91|130.71|132.91|130.71|132.81|130.61|0
1642600520000|2022-01-19 13:55:20|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1642600530000|2022-01-19 13:55:30|132.72|130.52|132.81|130.61|132.81|130.61|132.72|130.52|0
1642600540000|2022-01-19 13:55:40|132.72|130.52|132.72|130.52|132.72|130.52|132.72|130.52|0
1642600550000|2022-01-19 13:55:50|132.81|130.61|132.91|130.71|133.01|130.81|132.81|130.61|0
1642600560000|2022-01-19 13:56:00|133.11|130.91|133.7|131.5|133.7|131.5|133.11|130.91|0
1642600570000|2022-01-19 13:56:10|133.8|131.6|133.8|131.6|133.8|131.6|133.7|131.5|0
1642600580000|2022-01-19 13:56:20|133.9|131.7|134.09|131.89|134.09|131.89|133.9|131.7|0
1642600590000|2022-01-19 13:56:30|134.29|132.09|134.29|132.09|134.39|132.19|134.29|132.09|0
1642600600000|2022-01-19 13:56:40|134.59|132.39|134.49|132.29|134.59|132.39|134.49|132.29|0
1642600610000|2022-01-19 13:56:50|134.59|132.39|134.69|132.49|134.79|132.59|134.59|132.39|0
1642600620000|2022-01-19 13:57:00|134.79|132.59|134.79|132.59|134.79|132.59|134.69|132.49|0
1642600650000|2022-01-19 13:57:30|134.69|132.49|134.69|132.49|134.69|132.49|134.69|132.49|0
1642600660000|2022-01-19 13:57:40|134.59|132.39|134.59|132.39|134.59|132.39|134.59|132.39|0
1642600680000|2022-01-19 13:58:00|134.69|132.49|134.69|132.49|134.69|132.49|134.69|132.49|0
1642600690000|2022-01-19 13:58:10|134.79|132.59|134.49|132.29|134.79|132.59|134.49|132.29|0
1642600700000|2022-01-19 13:58:20|134.39|132.19|134.39|132.19|134.39|132.19|134.39|132.19|0
1642600710000|2022-01-19 13:58:30|134.59|132.39|134.79|132.59|134.79|132.59|134.59|132.39|0
1642600730000|2022-01-19 13:58:50|134.73|132.53|134.73|132.53|134.73|132.53|134.73|132.53|0
1642600740000|2022-01-19 13:59:00|134.79|132.59|134.59|132.39|134.79|132.59|134.59|132.39|0
1642600750000|2022-01-19 13:59:10|134.69|132.49|134.59|132.39|134.69|132.49|134.59|132.39|0
1642600760000|2022-01-19 13:59:20|134.69|132.49|134.79|132.59|134.79|132.59|134.59|132.39|0
1642600770000|2022-01-19 13:59:30|134.78|132.58|134.69|132.49|134.78|132.58|134.69|132.49|0
1642600780000|2022-01-19 13:59:40|134.78|132.58|134.49|132.29|134.78|132.58|134.49|132.29|0
1642600800000|2022-01-19 14:00:00|134.59|132.39|134.59|132.39|134.59|132.39|134.49|132.29|0
1642600810000|2022-01-19 14:00:10|134.69|132.49|134.39|132.19|134.69|132.49|134.39|132.19|0
1642600820000|2022-01-19 14:00:20|134.19|131.99|134.29|132.09|134.29|132.09|134.19|131.99|0
1642600830000|2022-01-19 14:00:30|134.19|131.99|134.14|131.94|134.19|131.99|134.14|131.94|0
1642600840000|2022-01-19 14:00:40|134.09|131.89|133.99|131.79|134.09|131.89|133.99|131.79|0
1642600850000|2022-01-19 14:00:50|133.8|131.6|133.99|131.79|133.99|131.79|133.8|131.6|0
1642600860000|2022-01-19 14:01:00|133.89|131.69|133.8|131.6|133.89|131.69|133.8|131.6|0
1642600870000|2022-01-19 14:01:10|133.7|131.5|133.7|131.5|133.8|131.6|133.7|131.5|0
1642600880000|2022-01-19 14:01:20|133.74|131.54|133.6|131.4|133.74|131.54|133.5|131.3|0
1642600890000|2022-01-19 14:01:30|133.7|131.5|133.7|131.5|133.7|131.5|133.7|131.5|0
1642600900000|2022-01-19 14:01:40|133.8|131.6|133.6|131.4|133.8|131.6|133.6|131.4|0
1642600910000|2022-01-19 14:01:50|133.7|131.5|133.3|131.1|133.7|131.5|133.3|131.1|0
1642600920000|2022-01-19 14:02:00|133.4|131.2|133.4|131.2|133.4|131.2|133.3|131.1|0
1642600930000|2022-01-19 14:02:10|133.5|131.3|133.6|131.4|133.6|131.4|133.5|131.3|0
1642600940000|2022-01-19 14:02:20|133.5|131.3|133.6|131.4|133.6|131.4|133.5|131.3|0
1642600950000|2022-01-19 14:02:30|133.7|131.5|133.5|131.3|133.7|131.5|133.5|131.3|0
1642600960000|2022-01-19 14:02:40|133.4|131.2|133.4|131.2|133.5|131.3|133.4|131.2|0
1642600970000|2022-01-19 14:02:50|133.5|131.3|133.4|131.2|133.5|131.3|133.4|131.2|0
1642600990000|2022-01-19 14:03:10|133.5|131.3|133.6|131.4|133.6|131.4|133.5|131.3|0
1642601000000|2022-01-19 14:03:20|133.5|131.3|133.5|131.3|133.6|131.4|133.5|131.3|0
1642601010000|2022-01-19 14:03:30|133.6|131.4|133.6|131.4|133.6|131.4|133.5|131.3|0
1642601020000|2022-01-19 14:03:40|133.7|131.5|133.6|131.4|133.7|131.5|133.6|131.4|0
1642601030000|2022-01-19 14:03:50|133.5|131.3|133.5|131.3|133.6|131.4|133.5|131.3|0
1642601040000|2022-01-19 14:04:00|133.55|131.35|133.5|131.3|133.6|131.4|133.5|131.3|0
1642601050000|2022-01-19 14:04:10|133.4|131.2|133.2|131|133.4|131.2|133.2|131|0
1642601060000|2022-01-19 14:04:20|133.01|130.81|132.91|130.71|133.01|130.81|132.91|130.71|0
1642601070000|2022-01-19 14:04:30|133.11|130.91|133.11|130.91|133.2|131|133.11|130.91|0
1642601080000|2022-01-19 14:04:40|133.2|131|132.81|130.61|133.2|131|132.81|130.61|0
1642601090000|2022-01-19 14:04:50|132.91|130.71|132.81|130.61|132.91|130.71|132.81|130.61|0
1642601100000|2022-01-19 14:05:00|132.91|130.71|132.81|130.61|132.91|130.71|132.81|130.61|0
1642601110000|2022-01-19 14:05:10|132.91|130.71|132.81|130.61|132.91|130.71|132.81|130.61|0
1642601120000|2022-01-19 14:05:20|132.91|130.71|132.91|130.71|132.91|130.71|132.81|130.61|0
1642601130000|2022-01-19 14:05:30|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1642601140000|2022-01-19 14:05:40|133.1|130.9|133.2|131|133.2|131|133.1|130.9|0
1642601150000|2022-01-19 14:05:50|133.1|130.9|133.2|131|133.2|131|133.1|130.9|0
1642601160000|2022-01-19 14:06:00|133.3|131.1|133.2|131|133.3|131.1|133.2|131|0
1642601170000|2022-01-19 14:06:10|133.3|131.1|133.3|131.1|133.3|131.1|133.2|131|0
1642601180000|2022-01-19 14:06:20|133.5|131.3|133.4|131.2|133.5|131.3|133.4|131.2|0
1642601190000|2022-01-19 14:06:30|133.5|131.3|133.3|131.1|133.5|131.3|133.3|131.1|0
1642601200000|2022-01-19 14:06:40|133.4|131.2|133.5|131.3|133.5|131.3|133.4|131.2|0
1642601210000|2022-01-19 14:06:50|133.4|131.2|133.5|131.3|133.5|131.3|133.4|131.2|0
1642601230000|2022-01-19 14:07:10|133.4|131.2|133.5|131.3|133.5|131.3|133.4|131.2|0
1642601240000|2022-01-19 14:07:20|133.4|131.2|133.4|131.2|133.4|131.2|133.3|131.1|0
1642601250000|2022-01-19 14:07:30|133.3|131.1|133.2|131|133.3|131.1|133.2|131|0
1642601260000|2022-01-19 14:07:40|133.3|131.1|133.3|131.1|133.3|131.1|133.2|131|0
1642601270000|2022-01-19 14:07:50|133.4|131.2|133.5|131.3|133.5|131.3|133.4|131.2|0
1642601280000|2022-01-19 14:08:00|133.6|131.4|133.4|131.2|133.6|131.4|133.4|131.2|0
1642601290000|2022-01-19 14:08:10|133.3|131.1|133.3|131.1|133.3|131.1|133.3|131.1|0
1642601300000|2022-01-19 14:08:20|133.2|131|133.2|131|133.2|131|133.2|131|0
1642601310000|2022-01-19 14:08:30|133.1|130.9|133.1|130.9|133.2|131|133.1|130.9|0
1642601320000|2022-01-19 14:08:40|133.2|131|133.2|131|133.2|131|133.2|131|0
1642601330000|2022-01-19 14:08:50|133.1|130.9|133.3|131.1|133.3|131.1|133.1|130.9|0
1642601340000|2022-01-19 14:09:00|133.4|131.2|133.3|131.1|133.5|131.3|133.3|131.1|0
1642601350000|2022-01-19 14:09:10|133.2|131|133.2|131|133.3|131.1|133.2|131|0
1642601360000|2022-01-19 14:09:20|133.3|131.1|133.3|131.1|133.3|131.1|133.3|131.1|0
1642601370000|2022-01-19 14:09:30|133.4|131.2|133.2|131|133.4|131.2|133.2|131|0
1642601380000|2022-01-19 14:09:40|133|130.8|133|130.8|133|130.8|133|130.8|0
1642601390000|2022-01-19 14:09:50|133.1|130.9|133|130.8|133.2|131|133|130.8|0
1642601400000|2022-01-19 14:10:00|132.91|130.71|133|130.8|133|130.8|132.91|130.71|0
1642601410000|2022-01-19 14:10:10|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1642601420000|2022-01-19 14:10:20|133|130.8|133|130.8|133.1|130.9|133|130.8|0
1642601430000|2022-01-19 14:10:30|132.91|130.71|133.15|130.95|133.15|130.95|132.91|130.71|0
1642601440000|2022-01-19 14:10:40|133|130.8|133|130.8|133|130.8|132.91|130.71|0
1642601450000|2022-01-19 14:10:50|133.1|130.9|133.1|130.9|133.1|130.9|133|130.8|0
1642601460000|2022-01-19 14:11:00|133|130.8|133.1|130.9|133.1|130.9|133|130.8|0
1642601470000|2022-01-19 14:11:10|133|130.8|133.1|130.9|133.1|130.9|133|130.8|0
1642601500000|2022-01-19 14:11:40|133.3|131.1|133|130.8|133.3|131.1|133|130.8|0
1642601520000|2022-01-19 14:12:00|133.1|130.9|133|130.8|133.1|130.9|133|130.8|0
1642601530000|2022-01-19 14:12:10|133.1|130.9|133.1|130.9|133.1|130.9|133|130.8|0
1642601540000|2022-01-19 14:12:20|132.91|130.71|132.85|130.65|132.91|130.71|132.85|130.65|0
1642601550000|2022-01-19 14:12:30|132.81|130.61|132.9|130.7|133|130.8|132.81|130.61|0
1642601560000|2022-01-19 14:12:40|132.81|130.61|132.71|130.51|132.81|130.61|132.71|130.51|0
1642601570000|2022-01-19 14:12:50|132.81|130.61|132.81|130.61|132.81|130.61|132.71|130.51|0
1642601580000|2022-01-19 14:13:00|132.71|130.51|132.61|130.41|132.71|130.51|132.61|130.41|0
1642601590000|2022-01-19 14:13:10|132.51|130.31|132.61|130.41|132.61|130.41|132.51|130.31|0
1642601600000|2022-01-19 14:13:20|132.51|130.31|132.56|130.36|132.56|130.36|132.51|130.31|0
1642601610000|2022-01-19 14:13:30|132.61|130.41|132.51|130.31|132.61|130.41|132.51|130.31|0
1642601620000|2022-01-19 14:13:40|132.61|130.41|132.71|130.51|132.71|130.51|132.61|130.41|0
1642601630000|2022-01-19 14:13:50|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1642601640000|2022-01-19 14:14:00|132.61|130.41|132.81|130.61|132.81|130.61|132.61|130.41|0
1642601650000|2022-01-19 14:14:10|132.71|130.51|132.61|130.41|132.71|130.51|132.61|130.41|0
1642601660000|2022-01-19 14:14:20|132.71|130.51|132.61|130.41|132.71|130.51|132.61|130.41|0
1642601670000|2022-01-19 14:14:30|132.71|130.51|132.71|130.51|132.71|130.51|132.71|130.51|0
1642601680000|2022-01-19 14:14:40|132.61|130.41|132.41|130.21|132.61|130.41|132.41|130.21|0
1642601690000|2022-01-19 14:14:50|132.51|130.31|132.41|130.21|132.51|130.31|132.41|130.21|0
1642601700000|2022-01-19 14:15:00|132.51|130.31|132.61|130.41|132.61|130.41|132.51|130.31|0
1642601710000|2022-01-19 14:15:10|132.66|130.46|132.61|130.41|132.66|130.46|132.51|130.31|0
1642601720000|2022-01-19 14:15:20|132.51|130.31|132.61|130.41|132.61|130.41|132.51|130.31|0
1642601730000|2022-01-19 14:15:30|132.56|130.36|132.61|130.41|132.61|130.41|132.51|130.31|0
1642601740000|2022-01-19 14:15:40|132.51|130.31|132.51|130.31|132.51|130.31|132.51|130.31|0
1642601750000|2022-01-19 14:15:50|132.41|130.21|132.51|130.31|132.51|130.31|132.41|130.21|0
1642601760000|2022-01-19 14:16:00|132.61|130.41|132.51|130.31|132.61|130.41|132.51|130.31|0
1642601770000|2022-01-19 14:16:10|132.41|130.21|132.51|130.31|132.51|130.31|132.41|130.21|0
1642601780000|2022-01-19 14:16:20|132.71|130.51|132.71|130.51|132.71|130.51|132.71|130.51|0
1642601790000|2022-01-19 14:16:30|132.81|130.61|132.61|130.41|132.81|130.61|132.61|130.41|0
1642601800000|2022-01-19 14:16:40|132.56|130.36|132.61|130.41|132.61|130.41|132.56|130.36|0
1642601810000|2022-01-19 14:16:50|132.71|130.51|132.61|130.41|132.71|130.51|132.61|130.41|0
1642601820000|2022-01-19 14:17:00|132.51|130.31|132.31|130.11|132.51|130.31|132.31|130.11|0
1642601830000|2022-01-19 14:17:10|132.41|130.21|132.31|130.11|132.41|130.21|132.31|130.11|0
1642601840000|2022-01-19 14:17:20|132.22|130.02|132.31|130.11|132.41|130.21|132.22|130.02|0
1642601850000|2022-01-19 14:17:30|132.22|130.02|132.31|130.11|132.31|130.11|132.22|130.02|0
1642601860000|2022-01-19 14:17:40|132.41|130.21|132.31|130.11|132.41|130.21|132.31|130.11|0
1642601870000|2022-01-19 14:17:50|132.51|130.31|132.51|130.31|132.51|130.31|132.41|130.21|0
1642601880000|2022-01-19 14:18:00|132.61|130.41|132.56|130.36|132.61|130.41|132.56|130.36|0
1642601890000|2022-01-19 14:18:10|132.61|130.41|132.71|130.51|132.71|130.51|132.61|130.41|0
1642601900000|2022-01-19 14:18:20|132.8|130.6|133|130.8|133|130.8|132.8|130.6|0
1642601910000|2022-01-19 14:18:30|132.9|130.7|132.95|130.75|132.95|130.75|132.9|130.7|0
1642601920000|2022-01-19 14:18:40|132.9|130.7|133|130.8|133|130.8|132.9|130.7|0
1642601930000|2022-01-19 14:18:50|132.9|130.7|133|130.8|133|130.8|132.9|130.7|0
1642601940000|2022-01-19 14:19:00|132.9|130.7|132.9|130.7|133|130.8|132.9|130.7|0
1642601950000|2022-01-19 14:19:10|132.8|130.6|132.8|130.6|132.8|130.6|132.8|130.6|0
1642601960000|2022-01-19 14:19:20|132.71|130.51|132.61|130.41|132.71|130.51|132.61|130.41|0
1642601970000|2022-01-19 14:19:30|132.71|130.51|132.71|130.51|132.71|130.51|132.71|130.51|0
1642601980000|2022-01-19 14:19:40|132.8|130.6|132.9|130.7|132.9|130.7|132.8|130.6|0
1642601990000|2022-01-19 14:19:50|132.85|130.65|132.8|130.6|132.85|130.65|132.8|130.6|0
1642602010000|2022-01-19 14:20:10|132.71|130.51|132.8|130.6|132.8|130.6|132.71|130.51|0
1642602020000|2022-01-19 14:20:20|133|130.8|133|130.8|133|130.8|133|130.8|0
1642602030000|2022-01-19 14:20:30|133.1|130.9|133.1|130.9|133.2|131|133.1|130.9|0
1642602040000|2022-01-19 14:20:40|133.2|131|133.29|131.09|133.29|131.09|133.2|131|0
1642602050000|2022-01-19 14:20:50|133.05|130.85|133|130.8|133.1|130.9|133|130.8|0
1642602060000|2022-01-19 14:21:00|133.1|130.9|133.2|131|133.2|131|133.1|130.9|0
1642602070000|2022-01-19 14:21:10|133.29|131.09|133.49|131.29|133.49|131.29|133.29|131.09|0
1642602080000|2022-01-19 14:21:20|133.29|131.09|133.2|131|133.29|131.09|133.2|131|0
1642602100000|2022-01-19 14:21:40|133.29|131.09|133.39|131.19|133.39|131.19|133.29|131.09|0
1642602110000|2022-01-19 14:21:50|133.29|131.09|133.39|131.19|133.39|131.19|133.29|131.09|0
1642602120000|2022-01-19 14:22:00|133.49|131.29|133.29|131.09|133.49|131.29|133.29|131.09|0
1642602130000|2022-01-19 14:22:10|133.2|131|133.2|131|133.2|131|133.2|131|0
1642602140000|2022-01-19 14:22:20|133.29|131.09|133.29|131.09|133.29|131.09|133.29|131.09|0
1642602150000|2022-01-19 14:22:30|133.2|131|133.29|131.09|133.29|131.09|133.2|131|0
1642602160000|2022-01-19 14:22:40|133.2|131|133.1|130.9|133.2|131|133.1|130.9|0
1642602170000|2022-01-19 14:22:50|133.05|130.85|133.1|130.9|133.1|130.9|133|130.8|0
1642602180000|2022-01-19 14:23:00|133.2|131|133.2|131|133.2|131|133.2|131|0
1642602190000|2022-01-19 14:23:10|133.1|130.9|132.9|130.7|133.1|130.9|132.9|130.7|0
1642602200000|2022-01-19 14:23:20|132.8|130.6|132.8|130.6|132.8|130.6|132.8|130.6|0
1642602210000|2022-01-19 14:23:30|132.7|130.5|132.61|130.41|132.7|130.5|132.61|130.41|0
1642602220000|2022-01-19 14:23:40|132.7|130.5|132.51|130.31|132.7|130.5|132.51|130.31|0
1642602230000|2022-01-19 14:23:50|132.41|130.21|132.41|130.21|132.41|130.21|132.41|130.21|0
1642602240000|2022-01-19 14:24:00|132.51|130.31|132.31|130.11|132.51|130.31|132.31|130.11|0
1642602250000|2022-01-19 14:24:10|132.21|130.01|132.21|130.01|132.21|130.01|132.21|130.01|0
1642602260000|2022-01-19 14:24:20|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1642602270000|2022-01-19 14:24:30|132.02|129.82|131.82|129.62|132.02|129.82|131.82|129.62|0
1642602280000|2022-01-19 14:24:40|131.92|129.72|131.82|129.62|131.92|129.72|131.82|129.62|0
1642602290000|2022-01-19 14:24:50|131.92|129.72|132.12|129.92|132.12|129.92|131.92|129.72|0
1642602300000|2022-01-19 14:25:00|131.82|129.62|132.06|129.86|132.21|130.01|131.82|129.62|0
1642602310000|2022-01-19 14:25:10|132.02|129.82|131.92|129.72|132.02|129.82|131.92|129.72|0
1642602330000|2022-01-19 14:25:30|132.12|129.92|132.02|129.82|132.12|129.92|132.02|129.82|0
1642602340000|2022-01-19 14:25:40|132.12|129.92|132.02|129.82|132.12|129.92|131.97|129.77|0
1642602350000|2022-01-19 14:25:50|131.92|129.72|132.02|129.82|132.02|129.82|131.92|129.72|0
1642602360000|2022-01-19 14:26:00|131.92|129.72|132.02|129.82|132.02|129.82|131.92|129.72|0
1642602380000|2022-01-19 14:26:20|131.92|129.72|132.31|130.11|132.31|130.11|131.92|129.72|0
1642602390000|2022-01-19 14:26:30|132.41|130.21|132.41|130.21|132.41|130.21|132.26|130.06|0
1642602400000|2022-01-19 14:26:40|132.31|130.11|132.31|130.11|132.31|130.11|132.31|130.11|0
1642602410000|2022-01-19 14:26:50|132.21|130.01|132.11|129.91|132.21|130.01|132.11|129.91|0
1642602420000|2022-01-19 14:27:00|132.02|129.82|132.11|129.91|132.11|129.91|132.02|129.82|0
1642602430000|2022-01-19 14:27:10|132.02|129.82|131.92|129.72|132.02|129.82|131.92|129.72|0
1642602450000|2022-01-19 14:27:30|132.11|129.91|132.31|130.11|132.31|130.11|132.11|129.91|0
1642602460000|2022-01-19 14:27:40|132.21|130.01|132.51|130.31|132.51|130.31|132.21|130.01|0
1642602470000|2022-01-19 14:27:50|132.41|130.21|132.41|130.21|132.51|130.31|132.41|130.21|0
1642602480000|2022-01-19 14:28:00|132.31|130.11|132.21|130.01|132.31|130.11|132.02|129.82|0
1642602490000|2022-01-19 14:28:10|132.11|129.91|132.02|129.82|132.11|129.91|132.02|129.82|0
1642602500000|2022-01-19 14:28:20|132.11|129.91|132.02|129.82|132.11|129.91|132.02|129.82|0
1642602510000|2022-01-19 14:28:30|131.92|129.72|131.82|129.62|131.92|129.72|131.82|129.62|0
1642602520000|2022-01-19 14:28:40|131.92|129.72|131.92|129.72|131.92|129.72|131.82|129.62|0
1642602530000|2022-01-19 14:28:50|132.02|129.82|132.02|129.82|132.02|129.82|132.02|129.82|0
1642602540000|2022-01-19 14:29:00|132.16|129.96|131.92|129.72|132.16|129.96|131.92|129.72|0
1642602550000|2022-01-19 14:29:10|132.02|129.82|131.92|129.72|132.02|129.82|131.92|129.72|0
1642602560000|2022-01-19 14:29:20|131.82|129.62|132.6|130.4|132.6|130.4|131.82|129.62|0
1642602570000|2022-01-19 14:29:30|132.7|130.5|132.75|130.55|132.9|130.7|132.7|130.5|0
1642602580000|2022-01-19 14:29:40|132.6|130.4|132.8|130.6|132.8|130.6|132.6|130.4|0
1642602590000|2022-01-19 14:29:50|132.9|130.7|132.41|130.21|132.9|130.7|132.41|130.21|0
1642602600000|2022-01-19 14:30:00|132.31|130.11|131.72|129.52|132.31|130.11|131.72|129.52|0
1642602610000|2022-01-19 14:30:10|131.67|129.47|132.7|130.5|132.7|130.5|131.67|129.47|0
1642602620000|2022-01-19 14:30:20|132.9|130.7|133.68|131.48|133.68|131.48|132.9|130.7|0
1642602630000|2022-01-19 14:30:30|133.78|131.58|134.08|131.88|134.18|131.98|133.78|131.58|0
1642602640000|2022-01-19 14:30:40|133.29|131.09|133.29|131.09|133.49|131.29|133.29|131.09|0
1642602650000|2022-01-19 14:30:50|132.9|130.7|132.7|130.5|132.9|130.7|132.7|130.5|0
1642602660000|2022-01-19 14:31:00|132.6|130.4|131.62|129.42|132.6|130.4|131.62|129.42|0
1642602670000|2022-01-19 14:31:10|132.11|129.91|132.21|130.01|132.21|130.01|131.92|129.72|0
1642602680000|2022-01-19 14:31:20|132.01|129.81|133.04|130.84|133.04|130.84|131.43|129.23|0
1642602690000|2022-01-19 14:31:30|133.24|131.04|133.24|131.04|133.24|131.04|132.94|130.74|0
1642602700000|2022-01-19 14:31:40|132.94|130.74|134.42|132.22|134.42|132.22|132.94|130.74|0
1642602710000|2022-01-19 14:31:50|134.32|132.12|134.91|132.71|134.91|132.71|134.32|132.12|0
1642602720000|2022-01-19 14:32:00|135.3|133.1|135.45|133.25|135.6|133.4|135.3|133.1|0
1642602730000|2022-01-19 14:32:10|135.4|133.2|136.1|133.9|136.1|133.9|135.4|133.2|0
1642602740000|2022-01-19 14:32:20|136.2|134|136.3|134.1|136.3|134.1|136.2|134|0
1642602750000|2022-01-19 14:32:30|136.1|133.9|136.1|133.9|136.2|134|136.1|133.9|0
1642602760000|2022-01-19 14:32:40|136.2|134|136.2|134|136.3|134.1|136.2|134|0
1642602770000|2022-01-19 14:32:50|135.95|133.75|135.11|132.91|135.95|133.75|135.11|132.91|0
1642602780000|2022-01-19 14:33:00|135.15|132.95|135.21|133.01|135.7|133.5|134.91|132.71|0
1642602790000|2022-01-19 14:33:10|135.11|132.91|135.11|132.91|135.3|133.1|135.11|132.91|0
1642602800000|2022-01-19 14:33:20|135.4|133.2|134.51|132.31|135.4|133.2|134.51|132.31|0
1642602810000|2022-01-19 14:33:30|134.81|132.61|134.32|132.12|134.81|132.61|134.32|132.12|0
1642602820000|2022-01-19 14:33:40|134.22|132.02|134.51|132.31|134.51|132.31|134.22|132.02|0
1642602830000|2022-01-19 14:33:50|134.61|132.41|134.12|131.92|134.61|132.41|134.12|131.92|0
1642602840000|2022-01-19 14:34:00|133.92|131.72|133.82|131.62|133.92|131.72|133.82|131.62|0
1642602850000|2022-01-19 14:34:10|133.43|131.23|134.41|132.21|134.41|132.21|133.43|131.23|0
1642602860000|2022-01-19 14:34:20|134.51|132.31|133.73|131.53|134.51|132.31|133.73|131.53|0
1642602870000|2022-01-19 14:34:30|133.53|131.33|133.33|131.13|133.73|131.53|133.33|131.13|0
1642602880000|2022-01-19 14:34:40|132.94|130.74|132.45|130.25|132.94|130.74|132.26|130.06|0
1642602890000|2022-01-19 14:34:50|132.35|130.15|132.45|130.25|132.75|130.55|132.35|130.15|0
1642602900000|2022-01-19 14:35:00|132.35|130.15|133.23|131.03|133.23|131.03|132.35|130.15|0
1642602910000|2022-01-19 14:35:10|133.14|130.94|132.6|130.4|133.14|130.94|132.55|130.35|0
1642602920000|2022-01-19 14:35:20|132.55|130.35|132.5|130.3|132.55|130.35|132.26|130.06|0
1642602930000|2022-01-19 14:35:30|132.45|130.25|132.84|130.64|132.84|130.64|132.45|130.25|0
1642602940000|2022-01-19 14:35:40|133.23|131.03|134.41|132.21|134.41|132.21|133.23|131.03|0
1642602950000|2022-01-19 14:35:50|134.02|131.82|133.92|131.72|134.02|131.82|133.73|131.53|0
1642602960000|2022-01-19 14:36:00|134.12|131.92|133.72|131.52|134.12|131.92|133.72|131.52|0
1642602970000|2022-01-19 14:36:10|133.14|130.94|133.53|131.33|133.53|131.33|133.14|130.94|0
1642602980000|2022-01-19 14:36:20|133.63|131.43|134.12|131.92|134.12|131.92|133.63|131.43|0
1642602990000|2022-01-19 14:36:30|134.41|132.21|134.91|132.71|134.91|132.71|134.41|132.21|0
1642603000000|2022-01-19 14:36:40|135.9|133.7|135.6|133.4|135.9|133.7|135.6|133.4|0
1642603010000|2022-01-19 14:36:50|135.9|133.7|135.7|133.5|135.9|133.7|135.5|133.3|0
1642603020000|2022-01-19 14:37:00|135.6|133.4|135.2|133|135.6|133.4|135.1|132.9|0
1642603030000|2022-01-19 14:37:10|135.4|133.2|136|133.8|136.29|134.09|135.4|133.2|0
1642603040000|2022-01-19 14:37:20|136.49|134.29|137.29|135.09|137.29|135.09|136.49|134.29|0
1642603050000|2022-01-19 14:37:30|137.44|135.24|137.69|135.49|137.69|135.49|137.44|135.24|0
1642603060000|2022-01-19 14:37:40|137.79|135.59|137.89|135.69|137.89|135.69|137.79|135.59|0
1642603070000|2022-01-19 14:37:50|137.99|135.79|137.89|135.69|138.09|135.89|137.89|135.69|0
1642603080000|2022-01-19 14:38:00|137.79|135.59|138.09|135.89|138.09|135.89|137.79|135.59|0
1642603090000|2022-01-19 14:38:10|138.19|135.99|138.49|136.29|138.49|136.29|138.19|135.99|0
1642603100000|2022-01-19 14:38:20|138.39|136.19|138.7|136.5|138.7|136.5|138.39|136.19|0
1642603110000|2022-01-19 14:38:30|138.59|136.39|137.89|135.69|138.59|136.39|137.79|135.59|0
1642603120000|2022-01-19 14:38:40|138.29|136.09|138.09|135.89|138.29|136.09|137.99|135.79|0
1642603130000|2022-01-19 14:38:50|138.19|135.99|138.19|135.99|138.19|135.99|138.19|135.99|0
1642603140000|2022-01-19 14:39:00|138.39|136.19|139.1|136.9|139.1|136.9|138.39|136.19|0
1642603150000|2022-01-19 14:39:10|139|136.8|138.8|136.6|139.3|137.1|138.8|136.6|0
1642603160000|2022-01-19 14:39:20|138.9|136.7|138.8|136.6|138.9|136.7|138.7|136.5|0
1642603170000|2022-01-19 14:39:30|139|136.8|139.35|137.15|139.35|137.15|139|136.8|0
1642603180000|2022-01-19 14:39:40|139.1|136.9|139|136.8|139.1|136.9|138.49|136.29|0
1642603190000|2022-01-19 14:39:50|138.39|136.19|138.09|135.89|138.39|136.19|138.09|135.89|0
1642603200000|2022-01-19 14:40:00|138.49|136.29|137.09|134.89|138.49|136.29|137.09|134.89|0
1642603210000|2022-01-19 14:40:10|136.99|134.79|136.49|134.29|136.99|134.79|136.49|134.29|0
1642603220000|2022-01-19 14:40:20|136.79|134.59|136.59|134.39|137.09|134.89|136.59|134.39|0
1642603230000|2022-01-19 14:40:30|136.89|134.69|136.39|134.19|136.89|134.69|136.29|134.09|0
1642603240000|2022-01-19 14:40:40|136.09|133.89|136.69|134.49|136.69|134.49|136.09|133.89|0
1642603250000|2022-01-19 14:40:50|136.79|134.59|136.79|134.59|136.79|134.59|136.59|134.39|0
1642603260000|2022-01-19 14:41:00|136.89|134.69|137.29|135.09|137.39|135.19|136.89|134.69|0
1642603270000|2022-01-19 14:41:10|137.39|135.19|137.09|134.89|137.39|135.19|137.09|134.89|0
1642603280000|2022-01-19 14:41:20|137.29|135.09|137.39|135.19|137.49|135.29|137.29|135.09|0
1642603290000|2022-01-19 14:41:30|137.29|135.09|137.34|135.14|137.39|135.19|137.19|134.99|0
1642603300000|2022-01-19 14:41:40|136.94|134.74|136.09|133.89|136.94|134.74|136.09|133.89|0
1642603310000|2022-01-19 14:41:50|136.39|134.19|136.29|134.09|136.49|134.29|136.29|134.09|0
1642603320000|2022-01-19 14:42:00|136.59|134.39|136.69|134.49|136.79|134.59|136.49|134.29|0
1642603330000|2022-01-19 14:42:10|137.09|134.89|136.89|134.69|137.09|134.89|136.59|134.39|0
1642603340000|2022-01-19 14:42:20|136.79|134.59|137.09|134.89|137.09|134.89|136.79|134.59|0
1642603350000|2022-01-19 14:42:30|136.99|134.79|135.99|133.79|136.99|134.79|135.99|133.79|0
1642603360000|2022-01-19 14:42:40|136.29|134.09|135.4|133.2|136.29|134.09|135.4|133.2|0
1642603370000|2022-01-19 14:42:50|134.81|132.61|133.82|131.62|134.81|132.61|133.82|131.62|0
1642603380000|2022-01-19 14:43:00|134.21|132.01|134.02|131.82|134.21|132.01|133.72|131.52|0
1642603390000|2022-01-19 14:43:10|133.62|131.42|133.43|131.23|133.62|131.42|133.38|131.18|0
1642603400000|2022-01-19 14:43:20|133.33|131.13|133.72|131.52|133.72|131.52|133.33|131.13|0
1642603410000|2022-01-19 14:43:30|133.67|131.47|133.82|131.62|133.82|131.62|133.33|131.13|0
1642603420000|2022-01-19 14:43:40|134.02|131.82|134.21|132.01|134.21|132.01|134.02|131.82|0
1642603430000|2022-01-19 14:43:50|134.11|131.91|134.41|132.21|134.41|132.21|134.11|131.91|0
1642603440000|2022-01-19 14:44:00|134.21|132.01|134.31|132.11|134.61|132.41|134.21|132.01|0
1642603450000|2022-01-19 14:44:10|134.9|132.7|135.5|133.3|135.5|133.3|134.9|132.7|0
1642603460000|2022-01-19 14:44:20|135.6|133.4|135.7|133.5|135.7|133.5|135.1|132.9|0
1642603470000|2022-01-19 14:44:30|135.79|133.59|136.09|133.89|136.29|134.09|135.79|133.59|0
1642603480000|2022-01-19 14:44:40|136.29|134.09|136.39|134.19|136.39|134.19|136.19|133.99|0
1642603490000|2022-01-19 14:44:50|136.49|134.29|136.39|134.19|136.49|134.29|136.39|134.19|0
1642603500000|2022-01-19 14:45:00|136.19|133.99|136.19|133.99|136.19|133.99|135.89|133.69|0
1642603510000|2022-01-19 14:45:10|136.29|134.09|136.99|134.79|136.99|134.79|136.29|134.09|0
1642603520000|2022-01-19 14:45:20|136.89|134.69|136.39|134.19|137.04|134.84|136.39|134.19|0
1642603530000|2022-01-19 14:45:30|136.69|134.49|136.89|134.69|136.89|134.69|136.69|134.49|0
1642603540000|2022-01-19 14:45:40|137.09|134.89|136.59|134.39|137.09|134.89|136.59|134.39|0
1642603550000|2022-01-19 14:45:50|136.29|134.09|136.29|134.09|136.39|134.19|136.09|133.89|0
1642603560000|2022-01-19 14:46:00|136.69|134.49|137.49|135.29|137.49|135.29|136.69|134.49|0
1642603570000|2022-01-19 14:46:10|137.79|135.59|138.89|136.69|138.89|136.69|137.79|135.59|0
1642603580000|2022-01-19 14:46:20|138.79|136.59|138.39|136.19|138.79|136.59|138.39|136.19|0
1642603590000|2022-01-19 14:46:30|138.49|136.29|138.59|136.39|138.59|136.39|138.39|136.19|0
1642603600000|2022-01-19 14:46:40|138.79|136.59|138.99|136.79|139.09|136.89|138.79|136.59|0
1642603610000|2022-01-19 14:46:50|138.19|135.99|138.49|136.29|138.79|136.59|138.19|135.99|0
1642603620000|2022-01-19 14:47:00|138.39|136.19|138.29|136.09|138.49|136.29|138.29|136.09|0
1642603630000|2022-01-19 14:47:10|138.09|135.89|138.29|136.09|138.29|136.09|137.89|135.69|0
1642603640000|2022-01-19 14:47:20|138.19|135.99|138.29|136.09|138.29|136.09|138.19|135.99|0
1642603650000|2022-01-19 14:47:30|137.84|135.64|137.59|135.39|138.09|135.89|137.59|135.39|0
1642603660000|2022-01-19 14:47:40|137.49|135.29|137.39|135.19|137.49|135.29|137.39|135.19|0
1642603670000|2022-01-19 14:47:50|137.59|135.39|137.84|135.64|137.89|135.69|137.59|135.39|0
1642603680000|2022-01-19 14:48:00|137.69|135.49|137.59|135.39|137.79|135.59|137.29|135.09|0
1642603690000|2022-01-19 14:48:10|137.69|135.49|137.99|135.79|138.09|135.89|137.69|135.49|0
1642603700000|2022-01-19 14:48:20|138.09|135.89|138.39|136.19|138.39|136.19|138.09|135.89|0
1642603710000|2022-01-19 14:48:30|138.49|136.29|138.59|136.39|138.59|136.39|138.39|136.19|0
1642603720000|2022-01-19 14:48:40|138.89|136.69|137.79|135.59|138.89|136.69|137.79|135.59|0
1642603730000|2022-01-19 14:48:50|137.99|135.79|137.99|135.79|138.19|135.99|137.99|135.79|0
1642603740000|2022-01-19 14:49:00|138.19|135.99|137.69|135.49|138.19|135.99|137.69|135.49|0
1642603750000|2022-01-19 14:49:10|137.59|135.39|137.79|135.59|137.99|135.79|137.59|135.39|0
1642603760000|2022-01-19 14:49:20|137.69|135.49|137.39|135.19|137.69|135.49|137.39|135.19|0
1642603770000|2022-01-19 14:49:30|136.19|133.99|135.79|133.59|136.19|133.99|135.79|133.59|0
1642603780000|2022-01-19 14:49:40|135.4|133.2|135.2|133|135.4|133.2|135.1|132.9|0
1642603790000|2022-01-19 14:49:50|135.59|133.39|135.89|133.69|135.99|133.79|135.59|133.39|0
1642603800000|2022-01-19 14:50:00|135.99|133.79|135.3|133.1|135.99|133.79|135.3|133.1|0
1642603810000|2022-01-19 14:50:10|134.51|132.31|134.51|132.31|134.51|132.31|134.41|132.21|0
1642603820000|2022-01-19 14:50:20|134.6|132.4|135|132.8|135.1|132.9|134.6|132.4|0
1642603830000|2022-01-19 14:50:30|135.1|132.9|135|132.8|135.1|132.9|134.51|132.31|0
1642603840000|2022-01-19 14:50:40|135.79|133.59|135.59|133.39|135.79|133.59|135.49|133.29|0
1642603850000|2022-01-19 14:50:50|135.79|133.59|135.1|132.9|135.89|133.69|135.1|132.9|0
1642603860000|2022-01-19 14:51:00|135|132.8|135.4|133.2|135.4|133.2|135|132.8|0
1642603870000|2022-01-19 14:51:10|135.99|133.79|136.09|133.89|136.09|133.89|135.49|133.29|0
1642603880000|2022-01-19 14:51:20|136.29|134.09|136.49|134.29|136.49|134.29|136.29|134.09|0
1642603890000|2022-01-19 14:51:30|136.79|134.59|136.69|134.49|136.79|134.59|136.49|134.29|0
1642603900000|2022-01-19 14:51:40|136.59|134.39|137.49|135.29|137.49|135.29|136.59|134.39|0
1642603910000|2022-01-19 14:51:50|137.63|135.43|137.69|135.49|137.69|135.49|137.59|135.39|0
1642603920000|2022-01-19 14:52:00|137.79|135.59|138.09|135.89|138.09|135.89|137.79|135.59|0
1642603930000|2022-01-19 14:52:10|138.59|136.39|138.99|136.79|138.99|136.79|138.59|136.39|0
1642603940000|2022-01-19 14:52:20|138.39|136.19|137.69|135.49|138.49|136.29|137.69|135.49|0
1642603950000|2022-01-19 14:52:30|137.83|135.63|137.29|135.09|137.83|135.63|137.29|135.09|0
1642603960000|2022-01-19 14:52:40|137.28|135.08|137.48|135.28|137.48|135.28|137.28|135.08|0
1642603970000|2022-01-19 14:52:50|137.28|135.08|137.38|135.18|137.58|135.38|137.28|135.08|0
1642603980000|2022-01-19 14:53:00|137.58|135.38|137.58|135.38|137.68|135.48|137.28|135.08|0
1642603990000|2022-01-19 14:53:10|137.48|135.28|137.79|135.59|137.79|135.59|137.08|134.88|0
1642604000000|2022-01-19 14:53:20|137.89|135.69|137.68|135.48|137.99|135.79|137.68|135.48|0
1642604010000|2022-01-19 14:53:30|137.89|135.69|137.89|135.69|137.89|135.69|137.78|135.58|0
1642604020000|2022-01-19 14:53:40|137.68|135.48|137.18|134.98|137.68|135.48|137.18|134.98|0
1642604030000|2022-01-19 14:53:50|137.78|135.58|137.53|135.33|137.78|135.58|137.53|135.33|0
1642604040000|2022-01-19 14:54:00|137.38|135.18|137.48|135.28|137.68|135.48|137.38|135.18|0
1642604050000|2022-01-19 14:54:10|137.28|135.08|137.48|135.28|137.58|135.38|137.28|135.08|0
1642604060000|2022-01-19 14:54:20|137.38|135.18|137.68|135.48|137.68|135.48|137.38|135.18|0
1642604070000|2022-01-19 14:54:30|137.78|135.58|137.68|135.48|137.88|135.68|137.68|135.48|0
1642604080000|2022-01-19 14:54:40|138.13|135.93|138.09|135.89|138.19|135.99|138.09|135.89|0
1642604090000|2022-01-19 14:54:50|137.88|135.68|137.58|135.38|137.88|135.68|137.58|135.38|0
1642604100000|2022-01-19 14:55:00|137.98|135.78|137.68|135.48|137.98|135.78|137.48|135.28|0
1642604110000|2022-01-19 14:55:10|138.03|135.83|138.69|136.49|138.69|136.49|138.03|135.83|0
1642604120000|2022-01-19 14:55:20|138.89|136.69|138.29|136.09|138.99|136.79|138.29|136.09|0
1642604130000|2022-01-19 14:55:30|138.39|136.19|137.78|135.58|138.39|136.19|137.78|135.58|0
1642604140000|2022-01-19 14:55:40|137.98|135.78|138.69|136.49|138.69|136.49|137.98|135.78|0
1642604150000|2022-01-19 14:55:50|138.79|136.59|138.59|136.39|138.89|136.69|138.39|136.19|0
1642604160000|2022-01-19 14:56:00|138.29|136.09|137.83|135.63|138.29|136.09|137.48|135.28|0
1642604170000|2022-01-19 14:56:10|137.88|135.68|138.29|136.09|138.29|136.09|137.88|135.68|0
1642604180000|2022-01-19 14:56:20|137.98|135.78|138.18|135.98|138.29|136.09|137.98|135.78|0
1642604190000|2022-01-19 14:56:30|138.29|136.09|138.49|136.29|138.49|136.29|138.29|136.09|0
1642604200000|2022-01-19 14:56:40|138.69|136.49|138.89|136.69|138.89|136.69|138.59|136.39|0
1642604210000|2022-01-19 14:56:50|138.59|136.39|138.49|136.29|138.59|136.39|138.49|136.29|0
1642604220000|2022-01-19 14:57:00|138.39|136.19|138.49|136.29|138.49|136.29|138.28|136.08|0
1642604230000|2022-01-19 14:57:10|138.28|136.08|137.98|135.78|138.28|136.08|137.78|135.58|0
1642604240000|2022-01-19 14:57:20|137.78|135.58|137.18|134.98|137.83|135.63|137.18|134.98|0
1642604250000|2022-01-19 14:57:30|137.38|135.18|138.08|135.88|138.08|135.88|137.38|135.18|0
1642604260000|2022-01-19 14:57:40|138.18|135.98|138.69|136.49|138.69|136.49|138.18|135.98|0
1642604270000|2022-01-19 14:57:50|138.49|136.29|138.89|136.69|138.89|136.69|138.49|136.29|0
1642604280000|2022-01-19 14:58:00|138.59|136.39|138.99|136.79|138.99|136.79|138.38|136.18|0
1642604290000|2022-01-19 14:58:10|138.79|136.59|138.99|136.79|139.14|136.94|138.79|136.59|0
1642604300000|2022-01-19 14:58:20|138.79|136.59|138.28|136.08|138.79|136.59|138.23|136.03|0
1642604310000|2022-01-19 14:58:30|138.33|136.13|137.88|135.68|138.33|136.13|137.68|135.48|0
1642604320000|2022-01-19 14:58:40|137.98|135.78|137.98|135.78|137.98|135.78|137.88|135.68|0
1642604330000|2022-01-19 14:58:50|138.18|135.98|137.88|135.68|138.18|135.98|137.78|135.58|0
1642604340000|2022-01-19 14:59:00|137.58|135.38|138.18|135.98|138.18|135.98|137.58|135.38|0
1642604350000|2022-01-19 14:59:10|137.98|135.78|138.18|135.98|138.38|136.18|137.88|135.68|0
1642604360000|2022-01-19 14:59:20|138.28|136.08|137.88|135.68|138.28|136.08|137.68|135.48|0
1642604370000|2022-01-19 14:59:30|138.18|135.98|138.18|135.98|138.18|135.98|138.08|135.88|0
1642604380000|2022-01-19 14:59:40|138.28|136.08|138.28|136.08|138.38|136.18|138.28|136.08|0
1642604390000|2022-01-19 14:59:50|138.08|135.88|138.28|136.08|138.28|136.08|138.08|135.88|0
1642604400000|2022-01-19 15:00:00|138.94|136.74|138.08|135.88|139.19|136.99|138.08|135.88|0
1642604410000|2022-01-19 15:00:10|137.58|135.38|136.88|134.68|137.68|135.48|136.88|134.68|0
1642604420000|2022-01-19 15:00:20|137.18|134.98|137.18|134.98|137.18|134.98|136.98|134.78|0
1642604430000|2022-01-19 15:00:30|137.08|134.88|137.48|135.28|137.48|135.28|136.88|134.68|0
1642604440000|2022-01-19 15:00:40|137.58|135.38|137.08|134.88|137.58|135.38|137.08|134.88|0
1642604450000|2022-01-19 15:00:50|137.18|134.98|137.48|135.28|137.48|135.28|136.98|134.78|0
1642604460000|2022-01-19 15:01:00|137.78|135.58|138.48|136.28|138.48|136.28|137.78|135.58|0
1642604470000|2022-01-19 15:01:10|138.69|136.49|138.38|136.18|138.69|136.49|138.38|136.18|0
1642604480000|2022-01-19 15:01:20|138.58|136.38|138.48|136.28|138.58|136.38|138.18|135.98|0
1642604490000|2022-01-19 15:01:30|138.18|135.98|136.58|134.38|138.18|135.98|136.58|134.38|0
1642604500000|2022-01-19 15:01:40|136.48|134.28|136.28|134.08|136.48|134.28|136.28|134.08|0
1642604510000|2022-01-19 15:01:50|136.48|134.28|136.28|134.08|136.48|134.28|136.28|134.08|0
1642604520000|2022-01-19 15:02:00|136.38|134.18|136.58|134.38|136.58|134.38|135.79|133.59|0
1642604530000|2022-01-19 15:02:10|136.78|134.58|137.18|134.98|137.18|134.98|136.78|134.58|0
1642604540000|2022-01-19 15:02:20|136.88|134.68|136.78|134.58|137.18|134.98|136.78|134.58|0
1642604550000|2022-01-19 15:02:30|136.48|134.28|136.38|134.18|136.58|134.38|136.28|134.08|0
1642604560000|2022-01-19 15:02:40|136.58|134.38|136.58|134.38|136.58|134.38|136.48|134.28|0
1642604570000|2022-01-19 15:02:50|136.43|134.23|136.48|134.28|136.58|134.38|136.43|134.23|0
1642604580000|2022-01-19 15:03:00|136.28|134.08|136.38|134.18|136.48|134.28|136.28|134.08|0
1642604590000|2022-01-19 15:03:10|136.28|134.08|135.64|133.44|136.28|134.08|135.64|133.44|0
1642604600000|2022-01-19 15:03:20|135.19|132.99|135.39|133.19|135.39|133.19|134.89|132.69|0
1642604610000|2022-01-19 15:03:30|135.09|132.89|135.49|133.29|135.49|133.29|135.09|132.89|0
1642604620000|2022-01-19 15:03:40|135.64|133.44|136.48|134.28|136.48|134.28|135.64|133.44|0
1642604630000|2022-01-19 15:03:50|136.68|134.48|136.68|134.48|136.78|134.58|136.68|134.48|0
1642604640000|2022-01-19 15:04:00|136.98|134.78|136.98|134.78|137.58|135.38|136.98|134.78|0
1642604650000|2022-01-19 15:04:10|136.78|134.58|137.28|135.08|137.28|135.08|136.78|134.58|0
1642604660000|2022-01-19 15:04:20|137.38|135.18|137.48|135.28|137.58|135.38|137.38|135.18|0
1642604670000|2022-01-19 15:04:30|137.58|135.38|136.98|134.78|137.58|135.38|136.98|134.78|0
1642604680000|2022-01-19 15:04:40|137.28|135.08|136.88|134.68|137.28|135.08|136.88|134.68|0
1642604690000|2022-01-19 15:04:50|136.58|134.38|136.58|134.38|136.68|134.48|136.58|134.38|0
1642604700000|2022-01-19 15:05:00|136.38|134.18|135.79|133.59|136.38|134.18|135.79|133.59|0
1642604710000|2022-01-19 15:05:10|135.63|133.43|135.59|133.39|135.63|133.43|135.49|133.29|0
1642604720000|2022-01-19 15:05:20|135.29|133.09|135.09|132.89|135.29|133.09|135.09|132.89|0
1642604730000|2022-01-19 15:05:30|135.29|133.09|135.69|133.49|135.69|133.49|135.29|133.09|0
1642604740000|2022-01-19 15:05:40|135.29|133.09|135.69|133.49|135.69|133.49|135.29|133.09|0
1642604750000|2022-01-19 15:05:50|135.63|133.43|135.39|133.19|135.63|133.43|135.39|133.19|0
1642604760000|2022-01-19 15:06:00|135.49|133.29|135.39|133.19|135.49|133.29|135.09|132.89|0
1642604770000|2022-01-19 15:06:10|134.99|132.79|134.79|132.59|135.09|132.89|134.79|132.59|0
1642604780000|2022-01-19 15:06:20|134.89|132.69|134.4|132.2|134.89|132.69|134.2|132|0
1642604790000|2022-01-19 15:06:30|134.6|132.4|134.3|132.1|134.6|132.4|134.3|132.1|0
1642604800000|2022-01-19 15:06:40|134.4|132.2|134.1|131.9|134.4|132.2|134.1|131.9|0
1642604810000|2022-01-19 15:06:50|134.2|132|133.91|131.71|134.3|132.1|133.91|131.71|0
1642604820000|2022-01-19 15:07:00|133.66|131.46|133.91|131.71|134.01|131.81|133.66|131.46|0
1642604830000|2022-01-19 15:07:10|133.61|131.41|133.42|131.22|133.71|131.51|133.42|131.22|0
1642604840000|2022-01-19 15:07:20|133.32|131.12|134.01|131.81|134.01|131.81|133.32|131.12|0
1642604850000|2022-01-19 15:07:30|134.2|132|133.66|131.46|134.2|132|133.66|131.46|0
1642604860000|2022-01-19 15:07:40|133.71|131.51|133.71|131.51|133.71|131.51|133.51|131.31|0
1642604870000|2022-01-19 15:07:50|133.61|131.41|132.63|130.43|133.61|131.41|132.63|130.43|0
1642604880000|2022-01-19 15:08:00|132.53|130.33|132.63|130.43|132.63|130.43|132.44|130.24|0
1642604890000|2022-01-19 15:08:10|132.53|130.33|132.44|130.24|132.63|130.43|132.44|130.24|0
1642604900000|2022-01-19 15:08:20|132.73|130.53|132.53|130.33|132.73|130.53|132.44|130.24|0
1642604910000|2022-01-19 15:08:30|132.44|130.24|132.63|130.43|132.63|130.43|132.44|130.24|0
1642604920000|2022-01-19 15:08:40|132.83|130.63|132.44|130.24|132.83|130.63|132.44|130.24|0
1642604930000|2022-01-19 15:08:50|132.63|130.43|133.02|130.82|133.02|130.82|132.63|130.43|0
1642604940000|2022-01-19 15:09:00|133.32|131.12|133.42|131.22|133.42|131.22|133.32|131.12|0
1642604950000|2022-01-19 15:09:10|133.66|131.46|133.91|131.71|133.91|131.71|133.61|131.41|0
1642604960000|2022-01-19 15:09:20|133.71|131.51|133.42|131.22|133.71|131.51|133.42|131.22|0
1642604970000|2022-01-19 15:09:30|133.32|131.12|133.12|130.92|133.32|131.12|133.12|130.92|0
1642604980000|2022-01-19 15:09:40|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1642604990000|2022-01-19 15:09:50|133.32|131.12|133.22|131.02|133.42|131.22|133.22|131.02|0
1642605000000|2022-01-19 15:10:00|133.02|130.82|133.51|131.31|133.51|131.31|133.02|130.82|0
1642605010000|2022-01-19 15:10:10|133.41|131.21|134.1|131.9|134.1|131.9|133.41|131.21|0
1642605020000|2022-01-19 15:10:20|134.2|132|133.51|131.31|134.2|132|133.51|131.31|0
1642605030000|2022-01-19 15:10:30|133.71|131.51|133.32|131.12|133.71|131.51|133.22|131.02|0
1642605040000|2022-01-19 15:10:40|133.12|130.92|133.22|131.02|133.22|131.02|133.12|130.92|0
1642605050000|2022-01-19 15:10:50|133.41|131.21|133.41|131.21|133.71|131.51|133.41|131.21|0
1642605060000|2022-01-19 15:11:00|133.56|131.36|134.4|132.2|134.4|132.2|133.56|131.36|0
1642605070000|2022-01-19 15:11:10|134|131.8|133.81|131.61|134.2|132|133.81|131.61|0
1642605080000|2022-01-19 15:11:20|134|131.8|133.71|131.51|134|131.8|133.61|131.41|0
1642605090000|2022-01-19 15:11:30|133.61|131.41|133.41|131.21|133.61|131.41|133.41|131.21|0
1642605100000|2022-01-19 15:11:40|133.36|131.16|132.53|130.33|133.36|131.16|132.53|130.33|0
1642605110000|2022-01-19 15:11:50|132.44|130.24|132.83|130.63|132.83|130.63|132.44|130.24|0
1642605120000|2022-01-19 15:12:00|132.92|130.72|133.41|131.21|133.61|131.41|132.92|130.72|0
1642605130000|2022-01-19 15:12:10|133.51|131.31|133.41|131.21|133.71|131.51|133.41|131.21|0
1642605140000|2022-01-19 15:12:20|133.32|131.12|134.1|131.9|134.1|131.9|133.32|131.12|0
1642605150000|2022-01-19 15:12:30|134.2|132|134.4|132.2|134.4|132.2|134|131.8|0
1642605160000|2022-01-19 15:12:40|134.2|132|134.35|132.15|134.4|132.2|133.9|131.7|0
1642605170000|2022-01-19 15:12:50|134.5|132.3|134.3|132.1|134.5|132.3|134.3|132.1|0
1642605180000|2022-01-19 15:13:00|133.9|131.7|134.1|131.9|134.1|131.9|133.9|131.7|0
1642605190000|2022-01-19 15:13:10|133.9|131.7|134.69|132.49|134.69|132.49|133.9|131.7|0
1642605200000|2022-01-19 15:13:20|134.89|132.69|134.4|132.2|134.89|132.69|134.4|132.2|0
1642605210000|2022-01-19 15:13:30|133.9|131.7|133.81|131.61|133.9|131.7|133.81|131.61|0
1642605220000|2022-01-19 15:13:40|133.9|131.7|134|131.8|134|131.8|133.9|131.7|0
1642605230000|2022-01-19 15:13:50|134.1|131.9|134.1|131.9|134.2|132|134.1|131.9|0
1642605240000|2022-01-19 15:14:00|134.2|132|134|131.8|134.2|132|133.9|131.7|0
1642605250000|2022-01-19 15:14:10|133.9|131.7|133.61|131.41|133.9|131.7|133.61|131.41|0
1642605260000|2022-01-19 15:14:20|133.41|131.21|134.49|132.29|134.49|132.29|133.41|131.21|0
1642605270000|2022-01-19 15:14:30|134.59|132.39|134.69|132.49|134.79|132.59|134.54|132.34|0
1642605280000|2022-01-19 15:14:40|135.19|132.99|134.59|132.39|135.19|132.99|134.49|132.29|0
1642605290000|2022-01-19 15:14:50|134.49|132.29|134.49|132.29|134.59|132.39|134.3|132.1|0
1642605300000|2022-01-19 15:15:00|134.54|132.34|134|131.8|134.54|132.34|133.9|131.7|0
1642605310000|2022-01-19 15:15:10|133.9|131.7|133.51|131.31|133.9|131.7|133.41|131.21|0
1642605320000|2022-01-19 15:15:20|133.41|131.21|133.51|131.31|133.61|131.41|133.41|131.21|0
1642605330000|2022-01-19 15:15:30|133.61|131.41|134|131.8|134|131.8|133.41|131.21|0
1642605340000|2022-01-19 15:15:40|134.4|132.2|134.99|132.79|134.99|132.79|134.4|132.2|0
1642605350000|2022-01-19 15:15:50|134.89|132.69|134.49|132.29|134.89|132.69|134.4|132.2|0
1642605360000|2022-01-19 15:16:00|134.3|132.1|133.71|131.51|134.3|132.1|133.71|131.51|0
1642605370000|2022-01-19 15:16:10|133.51|131.31|133.71|131.51|133.71|131.51|133.41|131.21|0
1642605380000|2022-01-19 15:16:20|133.8|131.6|134.2|132|134.2|132|133.8|131.6|0
1642605390000|2022-01-19 15:16:30|134.1|131.9|133.9|131.7|134.1|131.9|133.9|131.7|0
1642605400000|2022-01-19 15:16:40|134.1|131.9|133.8|131.6|134.1|131.9|133.8|131.6|0
1642605410000|2022-01-19 15:16:50|133.9|131.7|133.9|131.7|134.2|132|133.9|131.7|0
1642605420000|2022-01-19 15:17:00|133.31|131.11|133.31|131.11|133.51|131.31|133.31|131.11|0
1642605430000|2022-01-19 15:17:10|133.22|131.02|132.63|130.43|133.22|131.02|132.63|130.43|0
1642605440000|2022-01-19 15:17:20|132.53|130.33|132.53|130.33|132.53|130.33|132.43|130.23|0
1642605450000|2022-01-19 15:17:30|132.73|130.53|132.53|130.33|132.73|130.53|132.53|130.33|0
1642605460000|2022-01-19 15:17:40|131.85|129.65|131.75|129.55|132.04|129.84|131.75|129.55|0
1642605470000|2022-01-19 15:17:50|131.85|129.65|131.75|129.55|131.85|129.65|131.75|129.55|0
1642605480000|2022-01-19 15:18:00|131.65|129.45|131.36|129.16|131.65|129.45|131.26|129.06|0
1642605490000|2022-01-19 15:18:10|131.56|129.36|131.26|129.06|131.56|129.36|131.26|129.06|0
1642605500000|2022-01-19 15:18:20|131.17|128.97|130.68|128.48|131.17|128.97|130.68|128.48|0
1642605510000|2022-01-19 15:18:30|130.78|128.58|131.02|128.82|131.02|128.82|130.78|128.58|0
1642605520000|2022-01-19 15:18:40|131.07|128.87|131.46|129.26|131.46|129.26|131.07|128.87|0
1642605530000|2022-01-19 15:18:50|131.7|129.5|131.46|129.26|131.7|129.5|131.46|129.26|0
1642605540000|2022-01-19 15:19:00|131.56|129.36|132.43|130.23|132.43|130.23|131.56|129.36|0
1642605550000|2022-01-19 15:19:10|132.24|130.04|132.04|129.84|132.33|130.13|132.04|129.84|0
1642605560000|2022-01-19 15:19:20|132.14|129.94|132.14|129.94|132.24|130.04|132.14|129.94|0
1642605570000|2022-01-19 15:19:30|131.94|129.74|132.14|129.94|132.24|130.04|131.94|129.74|0
1642605580000|2022-01-19 15:19:40|132.04|129.84|132.04|129.84|132.14|129.94|132.04|129.84|0
1642605590000|2022-01-19 15:19:50|131.85|129.65|131.65|129.45|131.85|129.65|131.65|129.45|0
1642605600000|2022-01-19 15:20:00|131.85|129.65|132.43|130.23|132.43|130.23|131.85|129.65|0
1642605610000|2022-01-19 15:20:10|132.24|130.04|131.85|129.65|132.24|130.04|131.85|129.65|0
1642605620000|2022-01-19 15:20:20|131.46|129.26|131.17|128.97|131.46|129.26|131.17|128.97|0
1642605630000|2022-01-19 15:20:30|131.36|129.16|131.17|128.97|131.36|129.16|131.17|128.97|0
1642605640000|2022-01-19 15:20:40|131.07|128.87|130.88|128.68|131.07|128.87|130.88|128.68|0
1642605650000|2022-01-19 15:20:50|130.78|128.58|130.68|128.48|130.88|128.68|130.68|128.48|0
1642605660000|2022-01-19 15:21:00|130.78|128.58|130.78|128.58|131.17|128.97|130.78|128.58|0
1642605670000|2022-01-19 15:21:10|130.97|128.77|130.78|128.58|130.97|128.77|130.78|128.58|0
1642605680000|2022-01-19 15:21:20|130.68|128.48|130.78|128.58|130.78|128.58|130.49|128.29|0
1642605690000|2022-01-19 15:21:30|130.68|128.48|130.58|128.38|130.68|128.48|130.49|128.29|0
1642605700000|2022-01-19 15:21:40|130.49|128.29|130.49|128.29|130.78|128.58|130.49|128.29|0
1642605710000|2022-01-19 15:21:50|130.58|128.38|130.58|128.38|130.78|128.58|130.49|128.29|0
1642605720000|2022-01-19 15:22:00|130.68|128.48|130.73|128.53|130.73|128.53|130.58|128.38|0
1642605730000|2022-01-19 15:22:10|130.97|128.77|130.68|128.48|130.97|128.77|130.68|128.48|0
1642605740000|2022-01-19 15:22:20|130.78|128.58|130|127.8|130.87|128.67|130|127.8|0
1642605750000|2022-01-19 15:22:30|129.91|127.71|129.72|127.52|129.91|127.71|129.43|127.23|0
1642605760000|2022-01-19 15:22:40|129.91|127.71|129.86|127.66|130|127.8|129.62|127.42|0
1642605770000|2022-01-19 15:22:50|129.91|127.71|129.91|127.71|129.91|127.71|129.91|127.71|0
1642605780000|2022-01-19 15:23:00|129.95|127.75|130.2|128|130.2|128|129.95|127.75|0
1642605790000|2022-01-19 15:23:10|130.29|128.09|130.29|128.09|130.39|128.19|130.2|128|0
1642605800000|2022-01-19 15:23:20|130.2|128|130.1|127.9|130.2|128|130.1|127.9|0
1642605810000|2022-01-19 15:23:30|130.39|128.19|130.29|128.09|130.49|128.29|130.2|128|0
1642605820000|2022-01-19 15:23:40|130.63|128.43|130.2|128|130.68|128.48|130.2|128|0
1642605830000|2022-01-19 15:23:50|130.1|127.9|130.2|128|130.2|128|130|127.8|0
1642605840000|2022-01-19 15:24:00|130.24|128.04|130.1|127.9|130.24|128.04|130.1|127.9|0
1642605850000|2022-01-19 15:24:10|130|127.8|129.91|127.71|130|127.8|129.71|127.51|0
1642605860000|2022-01-19 15:24:20|130|127.8|130.1|127.9|130.29|128.09|130|127.8|0
1642605870000|2022-01-19 15:24:30|129.91|127.71|129.52|127.32|129.91|127.71|129.52|127.32|0
1642605880000|2022-01-19 15:24:40|129.43|127.23|129.43|127.23|129.52|127.32|129.43|127.23|0
1642605890000|2022-01-19 15:24:50|129.33|127.13|129.23|127.03|129.43|127.23|129.23|127.03|0
1642605900000|2022-01-19 15:25:00|129.52|127.32|129.23|127.03|129.52|127.32|129.23|127.03|0
1642605910000|2022-01-19 15:25:10|129.14|126.94|128.9|126.7|129.14|126.94|128.75|126.55|0
1642605920000|2022-01-19 15:25:20|128.66|126.46|128.27|126.07|128.8|126.6|128.27|126.07|0
1642605930000|2022-01-19 15:25:30|128.37|126.17|128.75|126.55|128.75|126.55|128.37|126.17|0
1642605940000|2022-01-19 15:25:40|128.56|126.36|128.47|126.27|128.56|126.36|128.37|126.17|0
1642605950000|2022-01-19 15:25:50|128.27|126.07|128.27|126.07|128.27|126.07|128.27|126.07|0
1642605960000|2022-01-19 15:26:00|128.37|126.17|128.18|125.98|128.47|126.27|128.18|125.98|0
1642605970000|2022-01-19 15:26:10|128.56|126.36|128.13|125.93|128.56|126.36|128.08|125.88|0
1642605980000|2022-01-19 15:26:20|128.27|126.07|128.27|126.07|128.27|126.07|128.18|125.98|0
1642605990000|2022-01-19 15:26:30|127.99|125.79|127.99|125.79|128.18|125.98|127.99|125.79|0
1642606000000|2022-01-19 15:26:40|128.08|125.88|125.37|123.17|128.27|126.07|125.23|123.03|0
1642606010000|2022-01-19 15:26:50|125.27|123.07|125.37|123.17|125.37|123.17|125.23|123.03|0
1642606020000|2022-01-19 15:27:00|125.27|123.07|124.99|122.79|125.27|123.07|124.99|122.79|0
1642606030000|2022-01-19 15:27:10|125.18|122.98|124.99|122.79|125.18|122.98|124.9|122.7|0
1642606040000|2022-01-19 15:27:20|124.89|122.69|124.71|122.51|124.89|122.69|124.71|122.51|0
1642606050000|2022-01-19 15:27:30|124.99|122.79|124.8|122.6|124.99|122.79|124.8|122.6|0
1642606060000|2022-01-19 15:27:40|124.89|122.69|124.89|122.69|124.99|122.79|124.8|122.6|0
1642606070000|2022-01-19 15:27:50|125.22|123.02|125.27|123.07|125.46|123.26|125.22|123.02|0
1642606080000|2022-01-19 15:28:00|128.32|126.12|128.23|126.03|128.32|126.12|128.13|125.93|0
1642606090000|2022-01-19 15:28:10|128.51|126.31|128.61|126.41|128.61|126.41|128.42|126.22|0
1642606100000|2022-01-19 15:28:20|128.32|126.12|129.53|127.33|129.63|127.43|128.32|126.12|0
1642606110000|2022-01-19 15:28:30|129.34|127.14|129.34|127.14|129.63|127.43|129.34|127.14|0
1642606120000|2022-01-19 15:28:40|129.44|127.24|130.64|128.44|130.64|128.44|129.44|127.24|0
1642606130000|2022-01-19 15:28:50|130.84|128.64|130.72|128.52|130.84|128.64|130.62|128.42|0
1642606140000|2022-01-19 15:29:00|130.62|128.42|130.33|128.13|130.62|128.42|130.33|128.13|0
1642606150000|2022-01-19 15:29:10|130.23|128.03|130.23|128.03|130.23|128.03|130.14|127.94|0
1642606160000|2022-01-19 15:29:20|130.04|127.84|130.14|127.94|130.14|127.94|130.04|127.84|0
1642606170000|2022-01-19 15:29:30|130.23|128.03|130.04|127.84|130.23|128.03|129.95|127.75|0
1642606180000|2022-01-19 15:29:40|129.76|127.56|129.47|127.27|129.76|127.56|129.37|127.17|0
1642606190000|2022-01-19 15:29:50|129.37|127.17|128.9|126.7|129.37|127.17|128.9|126.7|0
1642606200000|2022-01-19 15:30:00|128.99|126.79|129.47|127.27|129.47|127.27|128.99|126.79|0
1642606210000|2022-01-19 15:30:10|129.61|127.41|129.56|127.36|129.61|127.41|129.56|127.36|0
1642606220000|2022-01-19 15:30:20|129.95|127.75|130.23|128.03|130.23|128.03|129.85|127.65|0
1642606230000|2022-01-19 15:30:30|130.14|127.94|129.95|127.75|130.14|127.94|129.95|127.75|0
1642606240000|2022-01-19 15:30:40|129.85|127.65|129.85|127.65|129.85|127.65|129.56|127.36|0
1642606250000|2022-01-19 15:30:50|129.75|127.55|129.61|127.41|129.75|127.55|129.61|127.41|0
1642606260000|2022-01-19 15:31:00|129.56|127.36|129.18|126.98|129.56|127.36|129.09|126.89|0
1642606270000|2022-01-19 15:31:10|129.28|127.08|129.28|127.08|129.47|127.27|129.28|127.08|0
1642606280000|2022-01-19 15:31:20|128.99|126.79|129.18|126.98|129.18|126.98|128.99|126.79|0
1642606290000|2022-01-19 15:31:30|129.28|127.08|129.18|126.98|129.28|127.08|129.18|126.98|0
1642606300000|2022-01-19 15:31:40|129.09|126.89|129.09|126.89|129.28|127.08|129.09|126.89|0
1642606310000|2022-01-19 15:31:50|128.99|126.79|129.09|126.89|129.09|126.89|128.99|126.79|0
1642606320000|2022-01-19 15:32:00|128.99|126.79|128.8|126.6|128.99|126.79|128.8|126.6|0
1642606330000|2022-01-19 15:32:10|128.32|126.12|128.32|126.12|128.42|126.22|128.32|126.12|0
1642606340000|2022-01-19 15:32:20|126.11|123.91|126.49|124.29|126.49|124.29|126.11|123.91|0
1642606350000|2022-01-19 15:32:30|126.11|123.91|126.2|124|126.39|124.19|126.11|123.91|0
1642606360000|2022-01-19 15:32:40|126.39|124.19|126.11|123.91|126.39|124.19|126.01|123.81|0
1642606370000|2022-01-19 15:32:50|126.01|123.81|125.73|123.53|126.01|123.81|125.73|123.53|0
1642606380000|2022-01-19 15:33:00|125.87|123.67|126.01|123.81|126.01|123.81|125.73|123.53|0
1642606390000|2022-01-19 15:33:10|126.2|124|126.3|124.1|126.3|124.1|126.11|123.91|0
1642606400000|2022-01-19 15:33:20|126.48|124.28|125.92|123.72|126.48|124.28|125.92|123.72|0
1642606410000|2022-01-19 15:33:30|125.82|123.62|126.2|124|126.2|124|125.82|123.62|0
1642606420000|2022-01-19 15:33:40|126.3|124.1|125.4|123.2|126.3|124.1|125.4|123.2|0
1642606430000|2022-01-19 15:33:50|125.59|123.39|126.51|124.31|126.51|124.31|125.31|123.11|0
1642606440000|2022-01-19 15:34:00|126.42|124.22|127.81|125.61|127.81|125.61|126.23|124.03|0
1642606450000|2022-01-19 15:34:10|129.2|127|127.9|125.7|129.2|127|127.9|125.7|0
1642606460000|2022-01-19 15:34:20|127.71|125.51|128|125.8|128|125.8|127.71|125.51|0
1642606470000|2022-01-19 15:34:30|127.9|125.7|127.71|125.51|127.9|125.7|127.71|125.51|0
1642606480000|2022-01-19 15:34:40|127.66|125.46|127.71|125.51|127.81|125.61|127.66|125.46|0
1642606490000|2022-01-19 15:34:50|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1642606500000|2022-01-19 15:35:00|127.33|125.13|127.33|125.13|127.33|125.13|127.19|124.99|0
1642606510000|2022-01-19 15:35:10|127.15|124.95|127.15|124.95|127.24|125.04|127.15|124.95|0
1642606520000|2022-01-19 15:35:20|126.96|124.76|127.38|125.18|127.43|125.23|126.96|124.76|0
1642606530000|2022-01-19 15:35:30|127.33|125.13|126.96|124.76|127.33|125.13|126.96|124.76|0
1642606540000|2022-01-19 15:35:40|127.05|124.85|127.52|125.32|127.52|125.32|127.05|124.85|0
1642606550000|2022-01-19 15:35:50|127.62|125.42|126.5|124.3|127.62|125.42|126.5|124.3|0
1642606560000|2022-01-19 15:36:00|126.12|123.92|126.07|123.87|126.21|124.01|126.07|123.87|0
1642606570000|2022-01-19 15:36:10|125.93|123.73|125.84|123.64|126.02|123.82|125.84|123.64|0
1642606580000|2022-01-19 15:36:20|125.74|123.54|125.93|123.73|126.02|123.82|125.74|123.54|0
1642606590000|2022-01-19 15:36:30|125.74|123.54|125.84|123.64|125.84|123.64|125.74|123.54|0
1642606600000|2022-01-19 15:36:40|125.74|123.54|125.55|123.35|125.74|123.54|125.55|123.35|0
1642606610000|2022-01-19 15:36:50|125.74|123.54|126.12|123.92|126.12|123.92|125.74|123.54|0
1642606620000|2022-01-19 15:37:00|126.02|123.82|126.12|123.92|126.12|123.92|125.93|123.73|0
1642606630000|2022-01-19 15:37:10|126.26|124.06|126.31|124.11|126.31|124.11|126.21|124.01|0
1642606640000|2022-01-19 15:37:20|126.5|124.3|126.97|124.77|126.97|124.77|126.5|124.3|0
1642606650000|2022-01-19 15:37:30|126.73|124.53|126.87|124.67|126.87|124.67|126.69|124.49|0
1642606660000|2022-01-19 15:37:40|126.97|124.77|127.16|124.96|127.16|124.96|126.97|124.77|0
1642606670000|2022-01-19 15:37:50|127.25|125.05|127.44|125.24|127.44|125.24|127.25|125.05|0
1642606680000|2022-01-19 15:38:00|127.54|125.34|127.44|125.24|127.63|125.43|127.44|125.24|0
1642606690000|2022-01-19 15:38:10|127.35|125.15|127.35|125.15|127.35|125.15|127.35|125.15|0
1642606700000|2022-01-19 15:38:20|127.44|125.24|126.87|124.67|127.44|125.24|126.87|124.67|0
1642606710000|2022-01-19 15:38:30|126.78|124.58|126.59|124.39|126.78|124.58|126.4|124.2|0
1642606720000|2022-01-19 15:38:40|126.78|124.58|126.59|124.39|126.78|124.58|126.59|124.39|0
1642606730000|2022-01-19 15:38:50|126.68|124.48|126.31|124.11|126.68|124.48|126.31|124.11|0
1642606740000|2022-01-19 15:39:00|126.21|124.01|126.12|123.92|126.21|124.01|126.12|123.92|0
1642606750000|2022-01-19 15:39:10|126.16|123.96|125.93|123.73|126.16|123.96|125.93|123.73|0
1642606760000|2022-01-19 15:39:20|125.83|123.63|125.65|123.45|125.83|123.63|125.65|123.45|0
1642606770000|2022-01-19 15:39:30|125.74|123.54|125.46|123.26|125.74|123.54|125.46|123.26|0
1642606780000|2022-01-19 15:39:40|125.55|123.35|125.55|123.35|125.55|123.35|125.46|123.26|0
1642606790000|2022-01-19 15:39:50|125.46|123.26|125.74|123.54|125.83|123.63|125.46|123.26|0
1642606800000|2022-01-19 15:40:00|125.83|123.63|125.55|123.35|125.83|123.63|125.46|123.26|0
1642606810000|2022-01-19 15:40:10|125.36|123.16|125.36|123.16|125.55|123.35|125.36|123.16|0
1642606820000|2022-01-19 15:40:20|125.46|123.26|125.46|123.26|125.55|123.35|125.46|123.26|0
1642606830000|2022-01-19 15:40:30|125.55|123.35|125.36|123.16|125.55|123.35|125.36|123.16|0
1642606840000|2022-01-19 15:40:40|125.27|123.07|125.27|123.07|125.36|123.16|125.27|123.07|0
1642606850000|2022-01-19 15:40:50|124.99|122.79|125.17|122.97|125.17|122.97|124.99|122.79|0
1642606860000|2022-01-19 15:41:00|125.46|123.26|125.93|123.73|125.93|123.73|125.46|123.26|0
1642606870000|2022-01-19 15:41:10|125.83|123.63|125.27|123.07|125.83|123.63|125.27|123.07|0
1642606880000|2022-01-19 15:41:20|125.17|122.97|125.17|122.97|125.27|123.07|125.08|122.88|0
1642606890000|2022-01-19 15:41:30|125.36|123.16|125.36|123.16|125.46|123.26|125.36|123.16|0
1642606900000|2022-01-19 15:41:40|125.46|123.26|125.46|123.26|125.55|123.35|125.46|123.26|0
1642606910000|2022-01-19 15:41:50|125.64|123.44|125.55|123.35|125.64|123.44|125.46|123.26|0
1642606920000|2022-01-19 15:42:00|125.36|123.16|125.17|122.97|125.36|123.16|125.17|122.97|0
1642606930000|2022-01-19 15:42:10|124.99|122.79|125.17|122.97|125.27|123.07|124.99|122.79|0
1642606940000|2022-01-19 15:42:20|125.08|122.88|125.46|123.26|125.46|123.26|124.99|122.79|0
1642606950000|2022-01-19 15:42:30|125.36|123.16|125.36|123.16|125.36|123.16|125.27|123.07|0
1642606960000|2022-01-19 15:42:40|125.27|123.07|125.46|123.26|125.46|123.26|125.27|123.07|0
1642606970000|2022-01-19 15:42:50|125.36|123.16|125.17|122.97|125.36|123.16|125.08|122.88|0
1642606980000|2022-01-19 15:43:00|125.08|122.88|125.36|123.16|125.36|123.16|125.08|122.88|0
1642606990000|2022-01-19 15:43:10|125.74|123.54|126.21|124.01|126.21|124.01|125.74|123.54|0
1642607000000|2022-01-19 15:43:20|126.12|123.92|125.93|123.73|126.21|124.01|125.93|123.73|0
1642607010000|2022-01-19 15:43:30|126.02|123.82|125.93|123.73|126.02|123.82|125.83|123.63|0
1642607020000|2022-01-19 15:43:40|125.83|123.63|125.83|123.63|125.83|123.63|125.83|123.63|0
1642607030000|2022-01-19 15:43:50|126.02|123.82|125.93|123.73|126.02|123.82|125.83|123.63|0
1642607040000|2022-01-19 15:44:00|125.83|123.63|126.02|123.82|126.02|123.82|125.83|123.63|0
1642607050000|2022-01-19 15:44:10|126.11|123.91|125.93|123.73|126.11|123.91|125.93|123.73|0
1642607060000|2022-01-19 15:44:20|125.83|123.63|125.93|123.73|125.93|123.73|125.83|123.63|0
1642607070000|2022-01-19 15:44:30|125.74|123.54|125.74|123.54|125.83|123.63|125.74|123.54|0
1642607080000|2022-01-19 15:44:40|125.93|123.73|125.83|123.63|126.02|123.82|125.83|123.63|0
1642607090000|2022-01-19 15:44:50|125.74|123.54|125.83|123.63|125.93|123.73|125.74|123.54|0
1642607100000|2022-01-19 15:45:00|125.74|123.54|125.45|123.25|125.74|123.54|125.45|123.25|0
1642607110000|2022-01-19 15:45:10|125.74|123.54|126.02|123.82|126.02|123.82|125.74|123.54|0
1642607120000|2022-01-19 15:45:20|126.11|123.91|126.49|124.29|126.49|124.29|126.11|123.91|0
1642607130000|2022-01-19 15:45:30|126.3|124.1|126.3|124.1|126.3|124.1|126.21|124.01|0
1642607140000|2022-01-19 15:45:40|125.93|123.73|125.83|123.63|125.93|123.73|125.83|123.63|0
1642607150000|2022-01-19 15:45:50|125.74|123.54|125.83|123.63|125.83|123.63|125.74|123.54|0
1642607160000|2022-01-19 15:46:00|125.74|123.54|125.08|122.88|125.74|123.54|125.08|122.88|0
1642607170000|2022-01-19 15:46:10|125.17|122.97|124.84|122.64|125.17|122.97|124.84|122.64|0
1642607180000|2022-01-19 15:46:20|124.7|122.5|124.8|122.6|124.8|122.6|124.7|122.5|0
1642607190000|2022-01-19 15:46:30|125.17|122.97|124.98|122.78|125.27|123.07|124.98|122.78|0
1642607200000|2022-01-19 15:46:40|125.17|122.97|125.17|122.97|125.27|123.07|125.17|122.97|0
1642607210000|2022-01-19 15:46:50|124.8|122.6|124.8|122.6|124.8|122.6|124.7|122.5|0
1642607220000|2022-01-19 15:47:00|124.61|122.41|124.61|122.41|124.7|122.5|124.61|122.41|0
1642607230000|2022-01-19 15:47:10|124.7|122.5|124.8|122.6|124.8|122.6|124.61|122.41|0
1642607240000|2022-01-19 15:47:20|124.52|122.32|125.17|122.97|125.17|122.97|124.52|122.32|0
1642607250000|2022-01-19 15:47:30|124.98|122.78|124.7|122.5|125.08|122.88|124.7|122.5|0
1642607260000|2022-01-19 15:47:40|124.56|122.36|124.52|122.32|124.56|122.36|124.52|122.32|0
1642607270000|2022-01-19 15:47:50|124.61|122.41|124.42|122.22|124.61|122.41|124.42|122.22|0
1642607280000|2022-01-19 15:48:00|124.33|122.13|124.52|122.32|124.52|122.32|124.14|121.94|0
1642607290000|2022-01-19 15:48:10|124.61|122.41|124.8|122.6|124.98|122.78|124.61|122.41|0
1642607300000|2022-01-19 15:48:20|124.98|122.78|124.7|122.5|124.98|122.78|124.7|122.5|0
1642607310000|2022-01-19 15:48:30|124.89|122.69|125.08|122.88|125.17|122.97|124.89|122.69|0
1642607320000|2022-01-19 15:48:40|125.17|122.97|124.98|122.78|125.22|123.02|124.98|122.78|0
1642607330000|2022-01-19 15:48:50|125.08|122.88|125.17|122.97|125.17|122.97|125.08|122.88|0
1642607340000|2022-01-19 15:49:00|125.12|122.92|124.98|122.78|125.12|122.92|124.93|122.73|0
1642607350000|2022-01-19 15:49:10|124.93|122.73|124.7|122.5|124.93|122.73|124.7|122.5|0
1642607360000|2022-01-19 15:49:20|124.61|122.41|124.61|122.41|124.8|122.6|124.61|122.41|0
1642607370000|2022-01-19 15:49:30|124.51|122.31|124.7|122.5|124.7|122.5|124.51|122.31|0
1642607380000|2022-01-19 15:49:40|124.8|122.6|124.8|122.6|124.8|122.6|124.61|122.41|0
1642607390000|2022-01-19 15:49:50|124.65|122.45|124.42|122.22|124.65|122.45|124.42|122.22|0
1642607400000|2022-01-19 15:50:00|124.61|122.41|124.7|122.5|124.7|122.5|124.42|122.22|0
1642607410000|2022-01-19 15:50:10|124.61|122.41|124.7|122.5|124.7|122.5|124.42|122.22|0
1642607420000|2022-01-19 15:50:20|124.8|122.6|125.45|123.25|125.45|123.25|124.8|122.6|0
1642607440000|2022-01-19 15:50:40|125.55|123.35|125.73|123.53|125.73|123.53|125.55|123.35|0
1642607450000|2022-01-19 15:50:50|125.69|123.49|125.83|123.63|125.83|123.63|125.69|123.49|0
1642607460000|2022-01-19 15:51:00|125.92|123.72|125.83|123.63|125.92|123.72|125.64|123.44|0
1642607470000|2022-01-19 15:51:10|126.11|123.91|126.02|123.82|126.11|123.91|126.02|123.82|0
1642607480000|2022-01-19 15:51:20|126.3|124.1|126.77|124.57|126.77|124.57|126.3|124.1|0
1642607490000|2022-01-19 15:51:30|126.87|124.67|126.87|124.67|126.87|124.67|126.87|124.67|0
1642607500000|2022-01-19 15:51:40|126.96|124.76|126.77|124.57|126.96|124.76|126.77|124.57|0
1642607510000|2022-01-19 15:51:50|127.15|124.95|127.25|125.05|127.34|125.14|127.15|124.95|0
1642607520000|2022-01-19 15:52:00|127.06|124.86|127.44|125.24|127.53|125.33|126.87|124.67|0
1642607530000|2022-01-19 15:52:10|127.53|125.33|127.53|125.33|127.53|125.33|127.44|125.24|0
1642607540000|2022-01-19 15:52:20|127.44|125.24|127.63|125.43|127.63|125.43|127.44|125.24|0
1642607550000|2022-01-19 15:52:30|127.53|125.33|127.34|125.14|127.53|125.33|127.34|125.14|0
1642607560000|2022-01-19 15:52:40|126.96|124.76|126.63|124.43|126.96|124.76|126.63|124.43|0
1642607570000|2022-01-19 15:52:50|126.58|124.38|126.77|124.57|126.87|124.67|126.49|124.29|0
1642607580000|2022-01-19 15:53:00|126.82|124.62|126.58|124.38|126.82|124.62|126.58|124.38|0
1642607590000|2022-01-19 15:53:10|126.87|124.67|126.39|124.19|126.87|124.67|126.39|124.19|0
1642607600000|2022-01-19 15:53:20|126.63|124.43|127.15|124.95|127.15|124.95|126.63|124.43|0
1642607610000|2022-01-19 15:53:30|127.06|124.86|126.96|124.76|127.15|124.95|126.96|124.76|0
1642607620000|2022-01-19 15:53:40|126.82|124.62|126.87|124.67|126.87|124.67|126.77|124.57|0
1642607630000|2022-01-19 15:53:50|126.96|124.76|126.77|124.57|127.06|124.86|126.77|124.57|0
1642607640000|2022-01-19 15:54:00|126.68|124.48|125.92|123.72|126.68|124.48|125.92|123.72|0
1642607650000|2022-01-19 15:54:10|126.02|123.82|125.92|123.72|126.02|123.82|125.83|123.63|0
1642607660000|2022-01-19 15:54:20|126.02|123.82|126.11|123.91|126.11|123.91|126.02|123.82|0
1642607670000|2022-01-19 15:54:30|126.2|124|126.3|124.1|126.3|124.1|126.06|123.86|0
1642607680000|2022-01-19 15:54:40|126.2|124|126.58|124.38|126.58|124.38|126.2|124|0
1642607690000|2022-01-19 15:54:50|126.49|124.29|126.39|124.19|126.68|124.48|126.39|124.19|0
1642607700000|2022-01-19 15:55:00|126.02|123.82|126.49|124.29|126.49|124.29|125.92|123.72|0
1642607710000|2022-01-19 15:55:10|126.58|124.38|126.49|124.29|126.58|124.38|126.39|124.19|0
1642607720000|2022-01-19 15:55:20|126.58|124.38|126.87|124.67|126.87|124.67|126.39|124.19|0
1642607730000|2022-01-19 15:55:30|126.77|124.57|126.87|124.67|126.87|124.67|126.77|124.57|0
1642607740000|2022-01-19 15:55:40|126.96|124.76|127.44|125.24|127.44|125.24|126.96|124.76|0
1642607750000|2022-01-19 15:55:50|127.25|125.05|127.53|125.33|127.91|125.71|127.25|125.05|0
1642607760000|2022-01-19 15:56:00|127.34|125.14|127.72|125.52|127.72|125.52|127.34|125.14|0
1642607770000|2022-01-19 15:56:10|127.63|125.43|127.72|125.52|127.72|125.52|127.63|125.43|0
1642607780000|2022-01-19 15:56:20|127.53|125.33|127.77|125.57|127.77|125.57|127.53|125.33|0
1642607790000|2022-01-19 15:56:30|127.63|125.43|127.53|125.33|127.63|125.43|127.25|125.05|0
1642607800000|2022-01-19 15:56:40|127.72|125.52|127.63|125.43|127.72|125.52|127.53|125.33|0
1642607810000|2022-01-19 15:56:50|127.72|125.52|127.25|125.05|127.72|125.52|127.15|124.95|0
1642607820000|2022-01-19 15:57:00|127.44|125.24|127.63|125.43|127.63|125.43|127.44|125.24|0
1642607830000|2022-01-19 15:57:10|127.34|125.14|127.06|124.86|127.34|125.14|127.06|124.86|0
1642607840000|2022-01-19 15:57:20|127.01|124.81|126.87|124.67|127.01|124.81|126.87|124.67|0
1642607850000|2022-01-19 15:57:30|126.96|124.76|126.87|124.67|126.96|124.76|126.77|124.57|0
1642607860000|2022-01-19 15:57:40|126.96|124.76|126.68|124.48|126.96|124.76|126.68|124.48|0
1642607870000|2022-01-19 15:57:50|126.87|124.67|126.68|124.48|126.87|124.67|126.68|124.48|0
1642607880000|2022-01-19 15:58:00|126.58|124.38|126.49|124.29|126.58|124.38|126.39|124.19|0
1642607890000|2022-01-19 15:58:10|126.58|124.38|126.39|124.19|126.58|124.38|126.39|124.19|0
1642607900000|2022-01-19 15:58:20|126.2|124|125.54|123.34|126.2|124|125.54|123.34|0
1642607910000|2022-01-19 15:58:30|125.45|123.25|125.45|123.25|125.45|123.25|125.35|123.15|0
1642607920000|2022-01-19 15:58:40|125.54|123.34|125.26|123.06|125.64|123.44|125.26|123.06|0
1642607930000|2022-01-19 15:58:50|125.35|123.15|125.45|123.25|125.54|123.34|125.35|123.15|0
1642607940000|2022-01-19 15:59:00|125.83|123.63|125.45|123.25|125.83|123.63|125.45|123.25|0
1642607950000|2022-01-19 15:59:10|125.54|123.34|126.01|123.81|126.2|124|125.54|123.34|0
1642607960000|2022-01-19 15:59:20|125.92|123.72|126.58|124.38|126.58|124.38|125.92|123.72|0
1642607970000|2022-01-19 15:59:30|126.68|124.48|127.15|124.95|127.15|124.95|126.68|124.48|0
1642607980000|2022-01-19 15:59:40|127.1|124.9|126.96|124.76|127.15|124.95|126.96|124.76|0
1642607990000|2022-01-19 15:59:50|127.29|125.09|126.96|124.76|127.29|125.09|126.96|124.76|0
1642608000000|2022-01-19 16:00:00|127.05|124.85|126.67|124.47|127.05|124.85|126.67|124.47|0
1642608010000|2022-01-19 16:00:10|126.49|124.29|126.67|124.47|126.67|124.47|126.49|124.29|0
1642608020000|2022-01-19 16:00:20|126.96|124.76|127.05|124.85|127.05|124.85|126.91|124.71|0
1642608030000|2022-01-19 16:00:30|126.86|124.66|127.19|124.99|127.19|124.99|126.86|124.66|0
1642608040000|2022-01-19 16:00:40|126.77|124.57|127.05|124.85|127.05|124.85|126.77|124.57|0
1642608050000|2022-01-19 16:00:50|127|124.8|127.15|124.95|127.15|124.95|127|124.8|0
1642608060000|2022-01-19 16:01:00|127.05|124.85|127.53|125.33|127.62|125.42|127.05|124.85|0
1642608070000|2022-01-19 16:01:10|127.15|124.95|127.15|124.95|127.24|125.04|127.05|124.85|0
1642608080000|2022-01-19 16:01:20|127.53|125.33|127.62|125.42|127.62|125.42|127.53|125.33|0
1642608090000|2022-01-19 16:01:30|127.53|125.33|127.62|125.42|127.62|125.42|127.53|125.33|0
1642608100000|2022-01-19 16:01:40|127.43|125.23|128.1|125.9|128.1|125.9|127.43|125.23|0
1642608110000|2022-01-19 16:01:50|127.91|125.71|127.43|125.23|127.91|125.71|127.43|125.23|0
1642608120000|2022-01-19 16:02:00|127.05|124.85|127.05|124.85|127.05|124.85|126.86|124.66|0
1642608130000|2022-01-19 16:02:10|126.86|124.66|126.67|124.47|126.86|124.66|126.67|124.47|0
1642608140000|2022-01-19 16:02:20|126.34|124.14|126.77|124.57|126.77|124.57|126.34|124.14|0
1642608150000|2022-01-19 16:02:30|126.39|124.19|126.48|124.28|126.48|124.28|126.39|124.19|0
1642608160000|2022-01-19 16:02:40|126.39|124.19|126.58|124.38|126.58|124.38|126.39|124.19|0
1642608170000|2022-01-19 16:02:50|126.48|124.28|126.3|124.1|126.48|124.28|126.2|124|0
1642608180000|2022-01-19 16:03:00|126.34|124.14|126.3|124.1|126.34|124.14|126.2|124|0
1642608190000|2022-01-19 16:03:10|126.39|124.19|126.11|123.91|126.39|124.19|126.11|123.91|0
1642608200000|2022-01-19 16:03:20|125.92|123.72|126.2|124|126.2|124|125.92|123.72|0
1642608210000|2022-01-19 16:03:30|126.48|124.28|127.53|125.33|127.72|125.52|126.48|124.28|0
1642608220000|2022-01-19 16:03:40|127.81|125.61|127.62|125.42|127.81|125.61|127.62|125.42|0
1642608230000|2022-01-19 16:03:50|127.91|125.71|127.62|125.42|127.91|125.71|127.53|125.33|0
1642608240000|2022-01-19 16:04:00|127.53|125.33|127.24|125.04|127.53|125.33|127.15|124.95|0
1642608250000|2022-01-19 16:04:10|127.34|125.14|126.58|124.38|127.34|125.14|126.58|124.38|0
1642608260000|2022-01-19 16:04:20|126.48|124.28|126.67|124.47|126.67|124.47|126.48|124.28|0
1642608270000|2022-01-19 16:04:30|126.39|124.19|126.39|124.19|126.39|124.19|126.29|124.09|0
1642608280000|2022-01-19 16:04:40|126.29|124.09|126.39|124.19|126.39|124.19|126.29|124.09|0
1642608290000|2022-01-19 16:04:50|126.29|124.09|126.29|124.09|126.39|124.19|126.29|124.09|0
1642608300000|2022-01-19 16:05:00|126.39|124.19|125.82|123.62|126.39|124.19|125.82|123.62|0
1642608310000|2022-01-19 16:05:10|125.73|123.53|126.11|123.91|126.11|123.91|125.73|123.53|0
1642608320000|2022-01-19 16:05:20|125.92|123.72|126.2|124|126.2|124|125.92|123.72|0
1642608330000|2022-01-19 16:05:30|125.82|123.62|125.73|123.53|125.92|123.72|125.73|123.53|0
1642608340000|2022-01-19 16:05:40|125.63|123.43|126.11|123.91|126.11|123.91|125.63|123.43|0
1642608350000|2022-01-19 16:05:50|125.82|123.62|125.82|123.62|126.01|123.81|125.73|123.53|0
1642608360000|2022-01-19 16:06:00|125.73|123.53|125.73|123.53|125.73|123.53|125.63|123.43|0
1642608370000|2022-01-19 16:06:10|125.63|123.43|125.54|123.34|125.63|123.43|125.54|123.34|0
1642608380000|2022-01-19 16:06:20|125.35|123.15|125.35|123.15|125.45|123.25|125.26|123.06|0
1642608390000|2022-01-19 16:06:30|125.45|123.25|125.35|123.15|125.45|123.25|125.26|123.06|0
1642608400000|2022-01-19 16:06:40|125.82|123.62|125.92|123.72|125.92|123.72|125.82|123.62|0
1642608410000|2022-01-19 16:06:50|126.1|123.9|126.01|123.81|126.2|124|126.01|123.81|0
1642608420000|2022-01-19 16:07:00|126.39|124.19|126.2|124|126.39|124.19|126.2|124|0
1642608430000|2022-01-19 16:07:10|126.01|123.81|125.92|123.72|126.01|123.81|125.92|123.72|0
1642608440000|2022-01-19 16:07:20|126.1|123.9|125.82|123.62|126.29|124.09|125.82|123.62|0
1642608450000|2022-01-19 16:07:30|126.2|124|125.92|123.72|126.2|124|125.92|123.72|0
1642608460000|2022-01-19 16:07:40|125.82|123.62|125.44|123.24|125.82|123.62|125.44|123.24|0
1642608470000|2022-01-19 16:07:50|125.26|123.06|125.35|123.15|125.35|123.15|125.16|122.96|0
1642608480000|2022-01-19 16:08:00|125.44|123.24|125.54|123.34|125.63|123.43|125.44|123.24|0
1642608490000|2022-01-19 16:08:10|125.16|122.96|125.21|123.01|125.35|123.15|125.16|122.96|0
1642608500000|2022-01-19 16:08:20|125.35|123.15|125.54|123.34|125.54|123.34|125.35|123.15|0
1642608510000|2022-01-19 16:08:30|125.35|123.15|125.54|123.34|125.54|123.34|125.26|123.06|0
1642608520000|2022-01-19 16:08:40|125.68|123.48|126.01|123.81|126.01|123.81|125.68|123.48|0
1642608530000|2022-01-19 16:08:50|125.82|123.62|125.63|123.43|125.82|123.62|125.63|123.43|0
1642608540000|2022-01-19 16:09:00|125.73|123.53|126.1|123.9|126.1|123.9|125.73|123.53|0
1642608550000|2022-01-19 16:09:10|126.2|124|126.24|124.04|126.24|124.04|126.2|124|0
1642608560000|2022-01-19 16:09:20|126.29|124.09|126.29|124.09|126.67|124.47|126.29|124.09|0
1642608570000|2022-01-19 16:09:30|126.1|123.9|126.01|123.81|126.1|123.9|125.91|123.71|0
1642608580000|2022-01-19 16:09:40|125.91|123.71|125.91|123.71|125.96|123.76|125.82|123.62|0
1642608590000|2022-01-19 16:09:50|126.01|123.81|125.91|123.71|126.1|123.9|125.91|123.71|0
1642608600000|2022-01-19 16:10:00|126.01|123.81|125.35|123.15|126.01|123.81|125.35|123.15|0
1642608610000|2022-01-19 16:10:10|125.26|123.06|124.97|122.77|125.26|123.06|124.97|122.77|0
1642608620000|2022-01-19 16:10:20|125.16|122.96|125.16|122.96|125.35|123.15|125.16|122.96|0
1642608630000|2022-01-19 16:10:30|125.26|123.06|124.79|122.59|125.26|123.06|124.79|122.59|0
1642608640000|2022-01-19 16:10:40|125.07|122.87|124.88|122.68|125.07|122.87|124.88|122.68|0
1642608650000|2022-01-19 16:10:50|124.97|122.77|124.97|122.77|125.16|122.96|124.97|122.77|0
1642608660000|2022-01-19 16:11:00|125.07|122.87|124.83|122.63|125.07|122.87|124.79|122.59|0
1642608670000|2022-01-19 16:11:10|124.88|122.68|124.6|122.4|124.88|122.68|124.6|122.4|0
1642608680000|2022-01-19 16:11:20|124.69|122.49|124.69|122.49|124.88|122.68|124.69|122.49|0
1642608690000|2022-01-19 16:11:30|124.6|122.4|124.6|122.4|124.79|122.59|124.6|122.4|0
1642608700000|2022-01-19 16:11:40|124.88|122.68|125.07|122.87|125.35|123.15|124.88|122.68|0
1642608710000|2022-01-19 16:11:50|125.16|122.96|125.16|122.96|125.16|122.96|125.07|122.87|0
1642608720000|2022-01-19 16:12:00|124.97|122.77|124.97|122.77|124.97|122.77|124.69|122.49|0
1642608730000|2022-01-19 16:12:10|124.69|122.49|124.6|122.4|124.69|122.49|124.5|122.3|0
1642608740000|2022-01-19 16:12:20|124.5|122.3|124.5|122.3|124.5|122.3|124.5|122.3|0
1642608750000|2022-01-19 16:12:30|124.22|122.02|124.32|122.12|124.32|122.12|124.22|122.02|0
1642608760000|2022-01-19 16:12:40|124.13|121.93|124.22|122.02|124.22|122.02|124.13|121.93|0
1642608770000|2022-01-19 16:12:50|124.32|122.12|124.22|122.02|124.32|122.12|124.22|122.02|0
1642608780000|2022-01-19 16:13:00|124.27|122.07|124.13|121.93|124.32|122.12|124.13|121.93|0
1642608790000|2022-01-19 16:13:10|124.04|121.84|123.94|121.74|124.04|121.84|123.94|121.74|0
1642608800000|2022-01-19 16:13:20|123.85|121.65|123.85|121.65|123.94|121.74|123.85|121.65|0
1642608810000|2022-01-19 16:13:30|123.66|121.46|123.48|121.28|123.66|121.46|123.48|121.28|0
1642608820000|2022-01-19 16:13:40|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1642608830000|2022-01-19 16:13:50|123.48|121.28|123.38|121.18|123.48|121.28|123.38|121.18|0
1642608840000|2022-01-19 16:14:00|123.57|121.37|123.38|121.18|123.57|121.37|123.38|121.18|0
1642608850000|2022-01-19 16:14:10|123.48|121.28|123.48|121.28|123.48|121.28|123.48|121.28|0
1642608860000|2022-01-19 16:14:20|123.38|121.18|123.29|121.09|123.38|121.18|122.92|120.72|0
1642608870000|2022-01-19 16:14:30|123.1|120.9|123.2|121|123.29|121.09|123.01|120.81|0
1642608880000|2022-01-19 16:14:40|123.38|121.18|123.1|120.9|123.38|121.18|123.1|120.9|0
1642608890000|2022-01-19 16:14:50|123.29|121.09|122.87|120.67|123.29|121.09|122.87|120.67|0
1642608900000|2022-01-19 16:15:00|123.01|120.81|123.1|120.9|123.29|121.09|123.01|120.81|0
1642608910000|2022-01-19 16:15:10|123.2|121|123.38|121.18|123.38|121.18|123.1|120.9|0
1642608920000|2022-01-19 16:15:20|123.48|121.28|124.27|122.07|124.32|122.12|123.48|121.28|0
1642608930000|2022-01-19 16:15:30|124.22|122.02|124.32|122.12|124.6|122.4|124.22|122.02|0
1642608940000|2022-01-19 16:15:40|124.5|122.3|124.41|122.21|124.69|122.49|124.41|122.21|0
1642608950000|2022-01-19 16:15:50|124.22|122.02|124.5|122.3|124.5|122.3|124.22|122.02|0
1642608960000|2022-01-19 16:16:00|124.22|122.02|124.41|122.21|124.41|122.21|124.22|122.02|0
1642608970000|2022-01-19 16:16:10|124.5|122.3|124.22|122.02|124.5|122.3|124.22|122.02|0
1642608980000|2022-01-19 16:16:20|124.04|121.84|123.85|121.65|124.04|121.84|123.8|121.6|0
1642608990000|2022-01-19 16:16:30|123.94|121.74|123.76|121.56|123.94|121.74|123.66|121.46|0
1642609000000|2022-01-19 16:16:40|123.57|121.37|123.38|121.18|123.57|121.37|123.38|121.18|0
1642609010000|2022-01-19 16:16:50|123.2|121|122.73|120.53|123.2|121|122.73|120.53|0
1642609020000|2022-01-19 16:17:00|122.92|120.72|122.73|120.53|122.92|120.72|122.73|120.53|0
1642609030000|2022-01-19 16:17:10|122.64|120.44|122.83|120.63|122.83|120.63|122.64|120.44|0
1642609040000|2022-01-19 16:17:20|122.92|120.72|123.38|121.18|123.48|121.28|122.92|120.72|0
1642609050000|2022-01-19 16:17:30|123.01|120.81|123.38|121.18|123.38|121.18|123.01|120.81|0
1642609060000|2022-01-19 16:17:40|123.24|121.04|123.1|120.9|123.24|121.04|123.01|120.81|0
1642609070000|2022-01-19 16:17:50|122.82|120.62|122.82|120.62|122.82|120.62|122.82|120.62|0
1642609080000|2022-01-19 16:18:00|122.92|120.72|122.36|120.16|122.92|120.72|122.36|120.16|0
1642609090000|2022-01-19 16:18:10|122.13|119.93|121.72|119.52|122.13|119.93|121.72|119.52|0
1642609100000|2022-01-19 16:18:20|121.81|119.61|121.9|119.7|121.9|119.7|121.81|119.61|0
1642609110000|2022-01-19 16:18:30|122.08|119.88|122.27|120.07|122.27|120.07|122.08|119.88|0
1642609120000|2022-01-19 16:18:40|122.18|119.98|122.27|120.07|122.27|120.07|122.18|119.98|0
1642609130000|2022-01-19 16:18:50|122.36|120.16|122.36|120.16|122.36|120.16|122.27|120.07|0
1642609140000|2022-01-19 16:19:00|122.18|119.98|122.45|120.25|122.45|120.25|122.18|119.98|0
1642609150000|2022-01-19 16:19:10|122.27|120.07|122.18|119.98|122.27|120.07|122.18|119.98|0
1642609160000|2022-01-19 16:19:20|122.36|120.16|122.36|120.16|122.55|120.35|122.27|120.07|0
1642609170000|2022-01-19 16:19:30|122.64|120.44|122.73|120.53|122.73|120.53|122.64|120.44|0
1642609180000|2022-01-19 16:19:40|122.68|120.48|123.47|121.27|123.47|121.27|122.68|120.48|0
1642609190000|2022-01-19 16:19:50|123.66|121.46|123.2|121|123.66|121.46|123.2|121|0
1642609200000|2022-01-19 16:20:00|123.1|120.9|122.92|120.72|123.1|120.9|122.92|120.72|0
1642609210000|2022-01-19 16:20:10|123.2|121|123.47|121.27|123.61|121.41|123.2|121|0
1642609220000|2022-01-19 16:20:20|123.61|121.41|123.75|121.55|123.75|121.55|123.61|121.41|0
1642609230000|2022-01-19 16:20:30|123.61|121.41|123.75|121.55|123.85|121.65|123.61|121.41|0
1642609240000|2022-01-19 16:20:40|123.85|121.65|123.85|121.65|123.85|121.65|123.75|121.55|0
1642609250000|2022-01-19 16:20:50|123.7|121.5|123.57|121.37|123.75|121.55|123.57|121.37|0
1642609260000|2022-01-19 16:21:00|123.38|121.18|122.92|120.72|123.38|121.18|122.73|120.53|0
1642609270000|2022-01-19 16:21:10|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1642609280000|2022-01-19 16:21:20|122.92|120.72|122.82|120.62|123.01|120.81|122.82|120.62|0
1642609290000|2022-01-19 16:21:30|122.73|120.53|122.55|120.35|122.73|120.53|122.55|120.35|0
1642609300000|2022-01-19 16:21:40|122.45|120.25|122.55|120.35|122.55|120.35|122.36|120.16|0
1642609310000|2022-01-19 16:21:50|122.45|120.25|122.27|120.07|122.45|120.25|122.27|120.07|0
1642609320000|2022-01-19 16:22:00|122.36|120.16|122.17|119.97|122.36|120.16|122.17|119.97|0
1642609330000|2022-01-19 16:22:10|121.99|119.79|121.99|119.79|122.08|119.88|121.99|119.79|0
1642609340000|2022-01-19 16:22:20|122.17|119.97|122.08|119.88|122.17|119.97|122.08|119.88|0
1642609350000|2022-01-19 16:22:30|122.17|119.97|121.9|119.7|122.17|119.97|121.9|119.7|0
1642609360000|2022-01-19 16:22:40|121.99|119.79|121.9|119.7|122.08|119.88|121.81|119.61|0
1642609370000|2022-01-19 16:22:50|121.71|119.51|121.34|119.14|121.81|119.61|121.34|119.14|0
1642609380000|2022-01-19 16:23:00|121.71|119.51|122.08|119.88|122.08|119.88|121.71|119.51|0
1642609390000|2022-01-19 16:23:10|121.99|119.79|122.27|120.07|122.27|120.07|121.99|119.79|0
1642609400000|2022-01-19 16:23:20|122.08|119.88|121.81|119.61|122.08|119.88|121.81|119.61|0
1642609410000|2022-01-19 16:23:30|121.8|119.6|121.99|119.79|121.99|119.79|121.8|119.6|0
1642609420000|2022-01-19 16:23:40|122.08|119.88|121.62|119.42|122.08|119.88|121.62|119.42|0
1642609430000|2022-01-19 16:23:50|121.99|119.79|121.9|119.7|121.99|119.79|121.71|119.51|0
1642609440000|2022-01-19 16:24:00|121.94|119.74|121.71|119.51|121.94|119.74|121.71|119.51|0
1642609450000|2022-01-19 16:24:10|121.9|119.7|121.9|119.7|121.9|119.7|121.9|119.7|0
1642609460000|2022-01-19 16:24:20|121.71|119.51|121.71|119.51|121.71|119.51|121.53|119.33|0
1642609470000|2022-01-19 16:24:30|121.8|119.6|121.71|119.51|121.8|119.6|121.71|119.51|0
1642609480000|2022-01-19 16:24:40|121.62|119.42|121.62|119.42|121.62|119.42|121.53|119.33|0
1642609490000|2022-01-19 16:24:50|121.53|119.33|121.62|119.42|121.62|119.42|121.53|119.33|0
1642609500000|2022-01-19 16:25:00|121.8|119.6|122.08|119.88|122.08|119.88|121.62|119.42|0
1642609510000|2022-01-19 16:25:10|121.9|119.7|121.62|119.42|121.99|119.79|121.62|119.42|0
1642609520000|2022-01-19 16:25:20|121.53|119.33|121.25|119.05|121.53|119.33|121.25|119.05|0
1642609530000|2022-01-19 16:25:30|121.34|119.14|121.44|119.24|121.53|119.33|121.34|119.14|0
1642609540000|2022-01-19 16:25:40|121.34|119.14|121.44|119.24|121.44|119.24|121.25|119.05|0
1642609550000|2022-01-19 16:25:50|121.53|119.33|121.99|119.79|121.99|119.79|121.53|119.33|0
1642609560000|2022-01-19 16:26:00|122.36|120.16|122.54|120.34|122.54|120.34|121.9|119.7|0
1642609570000|2022-01-19 16:26:10|122.73|120.53|123.29|121.09|123.29|121.09|122.73|120.53|0
1642609580000|2022-01-19 16:26:20|123.66|121.46|123.56|121.36|123.75|121.55|123.56|121.36|0
1642609590000|2022-01-19 16:26:30|123.47|121.27|123.84|121.64|123.84|121.64|123.47|121.27|0
1642609600000|2022-01-19 16:26:40|123.75|121.55|123.66|121.46|123.75|121.55|123.66|121.46|0
1642609610000|2022-01-19 16:26:50|123.84|121.64|123.84|121.64|123.84|121.64|123.75|121.55|0
1642609620000|2022-01-19 16:27:00|123.94|121.74|124.12|121.92|124.12|121.92|123.75|121.55|0
1642609630000|2022-01-19 16:27:10|124.31|122.11|124.59|122.39|124.59|122.39|124.31|122.11|0
1642609640000|2022-01-19 16:27:20|124.4|122.2|124.59|122.39|124.59|122.39|124.4|122.2|0
1642609650000|2022-01-19 16:27:30|124.87|122.67|125.15|122.95|125.15|122.95|124.59|122.39|0
1642609660000|2022-01-19 16:27:40|125.06|122.86|124.97|122.77|125.15|122.95|124.97|122.77|0
1642609670000|2022-01-19 16:27:50|125.06|122.86|125.06|122.86|125.06|122.86|124.97|122.77|0
1642609680000|2022-01-19 16:28:00|124.97|122.77|124.5|122.3|125.15|122.95|124.5|122.3|0
1642609690000|2022-01-19 16:28:10|124.59|122.39|124.45|122.25|124.59|122.39|124.4|122.2|0
1642609700000|2022-01-19 16:28:20|124.68|122.48|124.78|122.58|125.06|122.86|124.68|122.48|0
1642609710000|2022-01-19 16:28:30|124.64|122.44|124.68|122.48|124.68|122.48|124.59|122.39|0
1642609720000|2022-01-19 16:28:40|124.59|122.39|124.59|122.39|124.68|122.48|124.5|122.3|0
1642609730000|2022-01-19 16:28:50|124.78|122.58|124.4|122.2|124.78|122.58|124.4|122.2|0
1642609740000|2022-01-19 16:29:00|124.59|122.39|124.59|122.39|124.59|122.39|124.5|122.3|0
1642609750000|2022-01-19 16:29:10|124.45|122.25|123.66|121.46|124.45|122.25|123.66|121.46|0
1642609760000|2022-01-19 16:29:20|124.22|122.02|124.22|122.02|124.31|122.11|124.22|122.02|0
1642609770000|2022-01-19 16:29:30|124.12|121.92|123.56|121.36|124.12|121.92|123.56|121.36|0
1642609780000|2022-01-19 16:29:40|123.47|121.27|123.75|121.55|123.75|121.55|123.47|121.27|0
1642609790000|2022-01-19 16:29:50|123.56|121.36|124.22|122.02|124.22|122.02|123.56|121.36|0
1642609800000|2022-01-19 16:30:00|124.87|122.67|125.06|122.86|125.06|122.86|124.87|122.67|0
1642609810000|2022-01-19 16:30:10|125.72|123.52|125.72|123.52|125.72|123.52|125.72|123.52|0
1642609820000|2022-01-19 16:30:20|125.81|123.61|126.47|124.27|126.47|124.27|125.81|123.61|0
1642609830000|2022-01-19 16:30:30|126.57|124.37|126.57|124.37|126.57|124.37|126.47|124.27|0
1642609840000|2022-01-19 16:30:40|126.04|123.84|126|123.8|126.04|123.84|125.81|123.61|0
1642609850000|2022-01-19 16:30:50|126.09|123.89|126.14|123.94|126.19|123.99|126.09|123.89|0
1642609860000|2022-01-19 16:31:00|125.81|123.61|125.72|123.52|126|123.8|125.72|123.52|0
1642609870000|2022-01-19 16:31:10|125.81|123.61|125.15|122.95|125.81|123.61|125.15|122.95|0
1642609880000|2022-01-19 16:31:20|125.25|123.05|124.59|122.39|125.25|123.05|124.59|122.39|0
1642609890000|2022-01-19 16:31:30|124.68|122.48|124.35|122.15|124.68|122.48|124.35|122.15|0
1642609900000|2022-01-19 16:31:40|124.22|122.02|124.12|121.92|124.22|122.02|124.07|121.87|0
1642609910000|2022-01-19 16:31:50|123.84|121.64|124.12|121.92|124.12|121.92|123.84|121.64|0
1642609920000|2022-01-19 16:32:00|124.4|122.2|123.75|121.55|124.4|122.2|123.75|121.55|0
1642609930000|2022-01-19 16:32:10|123.84|121.64|123.75|121.55|123.84|121.64|123.66|121.46|0
1642609940000|2022-01-19 16:32:20|123.66|121.46|123.38|121.18|123.66|121.46|123.19|120.99|0
1642609950000|2022-01-19 16:32:30|123.28|121.08|123.28|121.08|123.28|121.08|123.19|120.99|0
1642609960000|2022-01-19 16:32:40|123.38|121.18|123.56|121.36|123.56|121.36|123.19|120.99|0
1642609970000|2022-01-19 16:32:50|123.75|121.55|124.12|121.92|124.4|122.2|123.75|121.55|0
1642609980000|2022-01-19 16:33:00|123.75|121.55|123.56|121.36|123.84|121.64|123.56|121.36|0
1642609990000|2022-01-19 16:33:10|123.75|121.55|123.75|121.55|123.75|121.55|123.75|121.55|0
1642610000000|2022-01-19 16:33:20|123.47|121.27|123.38|121.18|123.47|121.27|123.38|121.18|0
1642610010000|2022-01-19 16:33:30|123.33|121.13|123.75|121.55|123.75|121.55|123.28|121.08|0
1642610020000|2022-01-19 16:33:40|123.56|121.36|123.1|120.9|123.65|121.45|123.1|120.9|0
1642610030000|2022-01-19 16:33:50|123.28|121.08|123.28|121.08|123.38|121.18|123.28|121.08|0
1642610040000|2022-01-19 16:34:00|123.38|121.18|123|120.8|123.38|121.18|123|120.8|0
1642610050000|2022-01-19 16:34:10|122.82|120.62|122.72|120.52|122.82|120.62|122.72|120.52|0
1642610060000|2022-01-19 16:34:20|122.58|120.38|122.45|120.25|122.58|120.38|122.35|120.15|0
1642610070000|2022-01-19 16:34:30|122.49|120.29|122.72|120.52|122.72|120.52|122.45|120.25|0
1642610080000|2022-01-19 16:34:40|123|120.8|123|120.8|123|120.8|122.82|120.62|0
1642610090000|2022-01-19 16:34:50|122.91|120.71|122.82|120.62|122.91|120.71|122.82|120.62|0
1642610100000|2022-01-19 16:35:00|122.91|120.71|123.75|121.55|123.75|121.55|122.82|120.62|0
1642610110000|2022-01-19 16:35:10|123.65|121.45|123.19|120.99|123.65|121.45|123.1|120.9|0
1642610120000|2022-01-19 16:35:20|123.1|120.9|123.37|121.17|123.37|121.17|123.1|120.9|0
1642610130000|2022-01-19 16:35:30|123.28|121.08|123.14|120.94|123.37|121.17|123.14|120.94|0
1642610140000|2022-01-19 16:35:40|123.28|121.08|123|120.8|123.28|121.08|123|120.8|0
1642610150000|2022-01-19 16:35:50|123.28|121.08|123.19|120.99|123.37|121.17|123.19|120.99|0
1642610160000|2022-01-19 16:36:00|123.28|121.08|123.05|120.85|123.28|121.08|123|120.8|0
1642610170000|2022-01-19 16:36:10|122.91|120.71|122.08|119.88|122.91|120.71|122.08|119.88|0
1642610180000|2022-01-19 16:36:20|121.94|119.74|122.08|119.88|122.08|119.88|121.89|119.69|0
1642610190000|2022-01-19 16:36:30|121.98|119.78|122.08|119.88|122.26|120.06|121.98|119.78|0
1642610200000|2022-01-19 16:36:40|122.17|119.97|122.17|119.97|122.26|120.06|122.08|119.88|0
1642610210000|2022-01-19 16:36:50|121.98|119.78|122.35|120.15|122.35|120.15|121.98|119.78|0
1642610220000|2022-01-19 16:37:00|122.63|120.43|122.54|120.34|122.63|120.43|122.35|120.15|0
1642610230000|2022-01-19 16:37:10|122.63|120.43|122.82|120.62|122.91|120.71|122.63|120.43|0
1642610240000|2022-01-19 16:37:20|122.91|120.71|122.72|120.52|122.91|120.71|122.54|120.34|0
1642610250000|2022-01-19 16:37:30|122.91|120.71|122.82|120.62|123|120.8|122.82|120.62|0
1642610260000|2022-01-19 16:37:40|122.91|120.71|123|120.8|123|120.8|122.72|120.52|0
1642610270000|2022-01-19 16:37:50|122.91|120.71|122.72|120.52|122.91|120.71|122.72|120.52|0
1642610280000|2022-01-19 16:38:00|122.82|120.62|122.63|120.43|122.82|120.62|122.63|120.43|0
1642610290000|2022-01-19 16:38:10|122.54|120.34|122.82|120.62|122.82|120.62|122.54|120.34|0
1642610300000|2022-01-19 16:38:20|122.72|120.52|122.91|120.71|123.14|120.94|122.72|120.52|0
1642610310000|2022-01-19 16:38:30|122.82|120.62|122.82|120.62|122.82|120.62|122.82|120.62|0
1642610320000|2022-01-19 16:38:40|122.72|120.52|122.91|120.71|122.91|120.71|122.72|120.52|0
1642610330000|2022-01-19 16:38:50|122.72|120.52|122.82|120.62|122.91|120.71|122.72|120.52|0
1642610340000|2022-01-19 16:39:00|125.01|122.81|124.83|122.63|125.01|122.81|124.83|122.63|0
1642610350000|2022-01-19 16:39:10|124.73|122.53|124.73|122.53|124.73|122.53|124.64|122.44|0
1642610360000|2022-01-19 16:39:20|124.83|122.63|125.2|123|125.2|123|124.83|122.63|0
1642610370000|2022-01-19 16:39:30|125.48|123.28|125.76|123.56|125.85|123.65|125.48|123.28|0
1642610380000|2022-01-19 16:39:40|125.95|123.75|125.95|123.75|126.04|123.84|125.76|123.56|0
1642610390000|2022-01-19 16:39:50|126.32|124.12|126.32|124.12|126.46|124.26|126.32|124.12|0
1642610400000|2022-01-19 16:40:00|126.04|123.84|125.57|123.37|126.04|123.84|125.57|123.37|0
1642610410000|2022-01-19 16:40:10|125.48|123.28|125.11|122.91|125.48|123.28|125.11|122.91|0
1642610420000|2022-01-19 16:40:20|125.39|123.19|125.11|122.91|125.48|123.28|125.11|122.91|0
1642610430000|2022-01-19 16:40:30|125.2|123|124.64|122.44|125.2|123|124.64|122.44|0
1642610440000|2022-01-19 16:40:40|124.73|122.53|124.73|122.53|124.73|122.53|124.64|122.44|0
1642610450000|2022-01-19 16:40:50|124.55|122.35|124.92|122.72|124.92|122.72|124.55|122.35|0
1642610460000|2022-01-19 16:41:00|125.11|122.91|125.48|123.28|125.48|123.28|125.11|122.91|0
1642610470000|2022-01-19 16:41:10|125.39|123.19|125.01|122.81|125.39|123.19|125.01|122.81|0
1642610480000|2022-01-19 16:41:20|124.92|122.72|124.83|122.63|124.92|122.72|124.83|122.63|0
1642610490000|2022-01-19 16:41:30|125.01|122.81|125.11|122.91|125.11|122.91|124.92|122.72|0
1642610500000|2022-01-19 16:41:40|125.2|123|125.06|122.86|125.2|123|125.06|122.86|0
1642610510000|2022-01-19 16:41:50|125.2|123|125.76|123.56|125.95|123.75|125.2|123|0
1642610520000|2022-01-19 16:42:00|125.57|123.37|125.57|123.37|125.67|123.47|125.57|123.37|0
1642610530000|2022-01-19 16:42:10|126.37|124.17|126.42|124.22|126.42|124.22|126.32|124.12|0
1642610540000|2022-01-19 16:42:20|126.32|124.12|126.23|124.03|126.32|124.12|126.13|123.93|0
1642610550000|2022-01-19 16:42:30|126.32|124.12|126.7|124.5|126.7|124.5|126.23|124.03|0
1642610560000|2022-01-19 16:42:40|126.79|124.59|126.89|124.69|126.89|124.69|126.79|124.59|0
1642610570000|2022-01-19 16:42:50|126.7|124.5|126.79|124.59|126.89|124.69|126.7|124.5|0
1642610580000|2022-01-19 16:43:00|126.84|124.64|126.6|124.4|126.84|124.64|126.6|124.4|0
1642610590000|2022-01-19 16:43:10|126.32|124.12|125.95|123.75|126.32|124.12|125.95|123.75|0
1642610600000|2022-01-19 16:43:20|125.85|123.65|125.57|123.37|125.85|123.65|125.57|123.37|0
1642610610000|2022-01-19 16:43:30|125.48|123.28|125.48|123.28|125.57|123.37|125.43|123.23|0
1642610620000|2022-01-19 16:43:40|125.39|123.19|125.67|123.47|125.67|123.47|125.39|123.19|0
1642610630000|2022-01-19 16:43:50|125.57|123.37|125.48|123.28|125.57|123.37|125.48|123.28|0
1642610640000|2022-01-19 16:44:00|125.29|123.09|125.38|123.18|125.48|123.28|125.29|123.09|0
1642610650000|2022-01-19 16:44:10|126.23|124.03|126.13|123.93|126.42|124.22|126.13|123.93|0
1642610660000|2022-01-19 16:44:20|126.6|124.4|126.32|124.12|126.7|124.5|126.32|124.12|0
1642610670000|2022-01-19 16:44:30|126.13|123.93|126.08|123.88|126.23|124.03|126.08|123.88|0
1642610680000|2022-01-19 16:44:40|126.13|123.93|126.04|123.84|126.13|123.93|125.95|123.75|0
1642610690000|2022-01-19 16:44:50|125.76|123.56|125.76|123.56|125.76|123.56|125.76|123.56|0
1642610700000|2022-01-19 16:45:00|125.66|123.46|125.48|123.28|125.76|123.56|125.48|123.28|0
1642610710000|2022-01-19 16:45:10|125.38|123.18|126.04|123.84|126.04|123.84|125.29|123.09|0
1642610720000|2022-01-19 16:45:20|126.13|123.93|125.76|123.56|126.13|123.93|125.76|123.56|0
1642610730000|2022-01-19 16:45:30|126.23|124.03|126.13|123.93|126.41|124.21|126.13|123.93|0
1642610740000|2022-01-19 16:45:40|126.23|124.03|126.23|124.03|126.32|124.12|126.23|124.03|0
1642610750000|2022-01-19 16:45:50|126.41|124.21|126.13|123.93|126.41|124.21|126.13|123.93|0
1642610760000|2022-01-19 16:46:00|126.23|124.03|126.51|124.31|126.51|124.31|126.23|124.03|0
1642610770000|2022-01-19 16:46:10|127.54|125.34|127.73|125.53|127.73|125.53|127.54|125.34|0
1642610780000|2022-01-19 16:46:20|127.83|125.63|127.54|125.34|127.83|125.63|127.45|125.25|0
1642610790000|2022-01-19 16:46:30|127.73|125.53|127.64|125.44|127.73|125.53|127.59|125.39|0
1642610800000|2022-01-19 16:46:40|127.92|125.72|127.83|125.63|127.92|125.72|127.73|125.53|0
1642610810000|2022-01-19 16:46:50|127.64|125.44|127.73|125.53|127.73|125.53|127.54|125.34|0
1642610820000|2022-01-19 16:47:00|127.64|125.44|127.73|125.53|127.73|125.53|127.64|125.44|0
1642610830000|2022-01-19 16:47:10|127.64|125.44|127.26|125.06|127.73|125.53|127.26|125.06|0
1642610840000|2022-01-19 16:47:20|127.36|125.16|127.07|124.87|127.36|125.16|127.07|124.87|0
1642610850000|2022-01-19 16:47:30|127.45|125.25|127.36|125.16|127.45|125.25|127.36|125.16|0
1642610860000|2022-01-19 16:47:40|127.45|125.25|127.35|125.15|127.45|125.25|127.35|125.15|0
1642610870000|2022-01-19 16:47:50|127.83|125.63|127.73|125.53|127.83|125.63|127.73|125.53|0
1642610880000|2022-01-19 16:48:00|127.92|125.72|128.11|125.91|128.11|125.91|127.64|125.44|0
1642610890000|2022-01-19 16:48:10|128.02|125.82|127.83|125.63|128.02|125.82|127.83|125.63|0
1642610900000|2022-01-19 16:48:20|127.73|125.53|127.92|125.72|128.02|125.82|127.73|125.53|0
1642610910000|2022-01-19 16:48:30|127.83|125.63|127.73|125.53|127.83|125.63|127.54|125.34|0
1642610920000|2022-01-19 16:48:40|128.11|125.91|128.4|126.2|128.49|126.29|128.02|125.82|0
1642610930000|2022-01-19 16:48:50|128.3|126.1|128.4|126.2|128.4|126.2|128.3|126.1|0
1642610940000|2022-01-19 16:49:00|128.49|126.29|128.21|126.01|128.49|126.29|128.11|125.91|0
1642610950000|2022-01-19 16:49:10|128.4|126.2|128.3|126.1|128.4|126.2|128.3|126.1|0
1642610960000|2022-01-19 16:49:20|128.21|126.01|128.49|126.29|128.49|126.29|128.21|126.01|0
1642610970000|2022-01-19 16:49:30|128.3|126.1|128.3|126.1|128.58|126.38|128.16|125.96|0
1642610980000|2022-01-19 16:49:40|128.4|126.2|128.21|126.01|128.49|126.29|128.21|126.01|0
1642610990000|2022-01-19 16:49:50|128.3|126.1|128.11|125.91|128.3|126.1|128.11|125.91|0
1642611000000|2022-01-19 16:50:00|127.92|125.72|127.64|125.44|127.92|125.72|127.64|125.44|0
1642611010000|2022-01-19 16:50:10|127.54|125.34|127.45|125.25|127.64|125.44|127.45|125.25|0
1642611020000|2022-01-19 16:50:20|127.73|125.53|127.83|125.63|127.83|125.63|127.73|125.53|0
1642611030000|2022-01-19 16:50:30|127.73|125.53|127.64|125.44|127.73|125.53|127.64|125.44|0
1642611040000|2022-01-19 16:50:40|127.73|125.53|127.73|125.53|127.83|125.63|127.54|125.34|0
1642611050000|2022-01-19 16:50:50|127.64|125.44|127.64|125.44|127.64|125.44|127.54|125.34|0
1642611060000|2022-01-19 16:51:00|128.11|125.91|128.2|126|128.3|126.1|128.11|125.91|0
1642611070000|2022-01-19 16:51:10|128.11|125.91|128.02|125.82|128.3|126.1|128.02|125.82|0
1642611080000|2022-01-19 16:51:20|127.83|125.63|128.02|125.82|128.02|125.82|127.83|125.63|0
1642611090000|2022-01-19 16:51:30|127.92|125.72|128.02|125.82|128.11|125.91|127.92|125.72|0
1642611100000|2022-01-19 16:51:40|128.16|125.96|127.73|125.53|128.16|125.96|127.73|125.53|0
1642611110000|2022-01-19 16:51:50|127.68|125.48|127.73|125.53|127.92|125.72|127.68|125.48|0
1642611120000|2022-01-19 16:52:00|127.83|125.63|127.92|125.72|128.11|125.91|127.83|125.63|0
1642611130000|2022-01-19 16:52:10|127.83|125.63|128.01|125.81|128.01|125.81|127.73|125.53|0
1642611140000|2022-01-19 16:52:20|127.92|125.72|128.01|125.81|128.01|125.81|127.83|125.63|0
1642611150000|2022-01-19 16:52:30|128.11|125.91|128.39|126.19|128.39|126.19|128.01|125.81|0
1642611160000|2022-01-19 16:52:40|128.3|126.1|128.58|126.38|128.58|126.38|128.2|126|0
1642611170000|2022-01-19 16:52:50|128.39|126.19|128.49|126.29|128.58|126.38|128.39|126.19|0
1642611180000|2022-01-19 16:53:00|128.68|126.48|129.25|127.05|129.25|127.05|128.58|126.38|0
1642611190000|2022-01-19 16:53:10|129.2|127|129.54|127.34|129.54|127.34|129.2|127|0
1642611200000|2022-01-19 16:53:20|129.44|127.24|129.25|127.05|129.44|127.24|129.25|127.05|0
1642611210000|2022-01-19 16:53:30|129.34|127.14|129.82|127.62|129.82|127.62|129.34|127.14|0
1642611220000|2022-01-19 16:53:40|130.01|127.81|129.92|127.72|130.01|127.81|129.73|127.53|0
1642611230000|2022-01-19 16:53:50|129.73|127.53|130.11|127.91|130.11|127.91|129.73|127.53|0
1642611240000|2022-01-19 16:54:00|130.2|128|130.59|128.39|130.59|128.39|130.2|128|0
1642611250000|2022-01-19 16:54:10|130.44|128.24|129.38|127.18|130.59|128.39|129.38|127.18|0
1642611260000|2022-01-19 16:54:20|129.67|127.47|129.86|127.66|129.95|127.75|129.57|127.37|0
1642611270000|2022-01-19 16:54:30|129.95|127.75|127.54|125.34|129.95|127.75|127.35|125.15|0
1642611280000|2022-01-19 16:54:40|127.35|125.15|127.35|125.15|127.35|125.15|127.25|125.05|0
1642611290000|2022-01-19 16:54:50|127.25|125.05|127.25|125.05|127.44|125.24|127.25|125.05|0
1642611300000|2022-01-19 16:55:00|127.35|125.15|126.91|124.71|127.35|125.15|126.91|124.71|0
1642611310000|2022-01-19 16:55:10|126.77|124.57|126.68|124.48|126.87|124.67|126.68|124.48|0
1642611320000|2022-01-19 16:55:20|126.77|124.57|126.87|124.67|126.87|124.67|126.68|124.48|0
1642611330000|2022-01-19 16:55:30|126.96|124.76|127.25|125.05|127.25|125.05|126.96|124.76|0
1642611340000|2022-01-19 16:55:40|127.35|125.15|127.1|124.9|127.35|125.15|127.1|124.9|0
1642611350000|2022-01-19 16:55:50|126.96|124.76|126.96|124.76|126.96|124.76|126.87|124.67|0
1642611360000|2022-01-19 16:56:00|126.87|124.67|127.44|125.24|127.44|125.24|126.87|124.67|0
1642611370000|2022-01-19 16:56:10|127.25|125.05|127.54|125.34|127.54|125.34|127.25|125.05|0
1642611380000|2022-01-19 16:56:20|127.63|125.43|128.01|125.81|128.01|125.81|127.54|125.34|0
1642611390000|2022-01-19 16:56:30|127.63|125.43|127.77|125.57|127.77|125.57|127.63|125.43|0
1642611400000|2022-01-19 16:56:40|127.73|125.53|127.82|125.62|127.92|125.72|127.63|125.43|0
1642611410000|2022-01-19 16:56:50|127.73|125.53|127.44|125.24|127.73|125.53|127.44|125.24|0
1642611420000|2022-01-19 16:57:00|127.63|125.43|127.63|125.43|127.63|125.43|127.54|125.34|0
1642611430000|2022-01-19 16:57:10|127.54|125.34|127.54|125.34|127.54|125.34|127.44|125.24|0
1642611440000|2022-01-19 16:57:20|127.44|125.24|127.44|125.24|127.54|125.34|127.44|125.24|0
1642611450000|2022-01-19 16:57:30|127.54|125.34|127.73|125.53|127.73|125.53|127.54|125.34|0
1642611460000|2022-01-19 16:57:40|127.82|125.62|127.73|125.53|127.92|125.72|127.73|125.53|0
1642611470000|2022-01-19 16:57:50|127.92|125.72|127.73|125.53|127.92|125.72|127.73|125.53|0
1642611480000|2022-01-19 16:58:00|127.82|125.62|127.82|125.62|127.92|125.72|127.82|125.62|0
1642611490000|2022-01-19 16:58:10|127.92|125.72|127.82|125.62|127.92|125.72|127.73|125.53|0
1642611500000|2022-01-19 16:58:20|127.73|125.53|127.82|125.62|127.82|125.62|127.73|125.53|0
1642611510000|2022-01-19 16:58:30|128.01|125.81|127.82|125.62|128.01|125.81|127.82|125.62|0
1642611520000|2022-01-19 16:58:40|127.73|125.53|127.53|125.33|127.73|125.53|127.44|125.24|0
1642611530000|2022-01-19 16:58:50|127.44|125.24|127.34|125.14|127.44|125.24|127.25|125.05|0
1642611540000|2022-01-19 16:59:00|127.25|125.05|127.25|125.05|127.34|125.14|127.15|124.95|0
1642611550000|2022-01-19 16:59:10|127.34|125.14|127.15|124.95|127.34|125.14|127.15|124.95|0
1642611560000|2022-01-19 16:59:20|127.06|124.86|127.06|124.86|127.06|124.86|126.96|124.76|0
1642611570000|2022-01-19 16:59:30|127.25|125.05|127.53|125.33|127.63|125.43|127.25|125.05|0
1642611580000|2022-01-19 16:59:40|127.63|125.43|127.53|125.33|127.63|125.43|127.44|125.24|0
1642611590000|2022-01-19 16:59:50|127.44|125.24|127.53|125.33|127.53|125.33|127.44|125.24|0
1642611600000|2022-01-19 17:00:00|127.63|125.43|127.72|125.52|127.72|125.52|127.63|125.43|0
1642611610000|2022-01-19 17:00:10|127.63|125.43|128.11|125.91|128.11|125.91|127.44|125.24|0
1642611620000|2022-01-19 17:00:20|128.39|126.19|128.39|126.19|128.39|126.19|128.11|125.91|0
1642611630000|2022-01-19 17:00:30|128.49|126.29|128.78|126.58|128.78|126.58|128.49|126.29|0
1642611640000|2022-01-19 17:00:40|128.68|126.48|128.97|126.77|129.07|126.87|128.68|126.48|0
1642611650000|2022-01-19 17:00:50|128.87|126.67|128.78|126.58|128.87|126.67|128.78|126.58|0
1642611660000|2022-01-19 17:01:00|128.68|126.48|128.68|126.48|128.68|126.48|128.68|126.48|0
1642611670000|2022-01-19 17:01:10|128.87|126.67|128.39|126.19|128.87|126.67|128.39|126.19|0
1642611680000|2022-01-19 17:01:20|128.49|126.29|128.49|126.29|128.59|126.39|128.49|126.29|0
1642611690000|2022-01-19 17:01:30|128.68|126.48|128.87|126.67|128.87|126.67|128.68|126.48|0
1642611700000|2022-01-19 17:01:40|128.78|126.58|128.78|126.58|128.78|126.58|128.78|126.58|0
1642611710000|2022-01-19 17:01:50|128.87|126.67|128.92|126.72|129.07|126.87|128.87|126.67|0
1642611720000|2022-01-19 17:02:00|128.87|126.67|128.97|126.77|129.07|126.87|128.87|126.67|0
1642611730000|2022-01-19 17:02:10|128.87|126.67|128.73|126.53|128.87|126.67|128.73|126.53|0
1642611740000|2022-01-19 17:02:20|128.87|126.67|128.78|126.58|128.87|126.67|128.78|126.58|0
1642611750000|2022-01-19 17:02:30|128.68|126.48|128.97|126.77|128.97|126.77|128.68|126.48|0
1642611760000|2022-01-19 17:02:40|128.87|126.67|129.16|126.96|129.16|126.96|128.87|126.67|0
1642611770000|2022-01-19 17:02:50|129.07|126.87|128.97|126.77|129.07|126.87|128.97|126.77|0
1642611780000|2022-01-19 17:03:00|128.87|126.67|128.73|126.53|128.87|126.67|128.68|126.48|0
1642611790000|2022-01-19 17:03:10|128.68|126.48|128.39|126.19|128.68|126.48|128.34|126.14|0
1642611800000|2022-01-19 17:03:20|128.49|126.29|128.78|126.58|128.78|126.58|128.49|126.29|0
1642611810000|2022-01-19 17:03:30|128.68|126.48|128.78|126.58|129.07|126.87|128.68|126.48|0
1642611820000|2022-01-19 17:03:40|128.58|126.38|128.2|126|128.58|126.38|128.2|126|0
1642611830000|2022-01-19 17:03:50|128.11|125.91|128.01|125.81|128.11|125.91|128.01|125.81|0
1642611840000|2022-01-19 17:04:00|128.2|126|128.11|125.91|128.3|126.1|128.11|125.91|0
1642611850000|2022-01-19 17:04:10|128.2|126|128.11|125.91|128.2|126|128.11|125.91|0
1642611860000|2022-01-19 17:04:20|128.2|126|128.3|126.1|128.3|126.1|128.11|125.91|0
1642611870000|2022-01-19 17:04:30|128.49|126.29|128.49|126.29|128.78|126.58|128.49|126.29|0
1642611880000|2022-01-19 17:04:40|128.58|126.38|128.68|126.48|128.68|126.48|128.49|126.29|0
1642611890000|2022-01-19 17:04:50|128.49|126.29|128.49|126.29|128.49|126.29|128.34|126.14|0
1642611900000|2022-01-19 17:05:00|128.58|126.38|128.49|126.29|128.58|126.38|128.49|126.29|0
1642611910000|2022-01-19 17:05:10|128.68|126.48|128.49|126.29|128.68|126.48|128.49|126.29|0
1642611920000|2022-01-19 17:05:20|128.68|126.48|128.68|126.48|128.68|126.48|128.58|126.38|0
1642611930000|2022-01-19 17:05:30|128.97|126.77|128.58|126.38|128.97|126.77|128.58|126.38|0
1642611940000|2022-01-19 17:05:40|128.49|126.29|129.16|126.96|129.16|126.96|128.39|126.19|0
1642611950000|2022-01-19 17:05:50|129.45|127.25|129.45|127.25|129.55|127.35|129.45|127.25|0
1642611960000|2022-01-19 17:06:00|129.35|127.15|129.35|127.15|129.55|127.35|129.35|127.15|0
1642611970000|2022-01-19 17:06:10|129.26|127.06|129.16|126.96|129.3|127.1|129.16|126.96|0
1642611980000|2022-01-19 17:06:20|129.06|126.86|129.16|126.96|129.16|126.96|129.06|126.86|0
1642611990000|2022-01-19 17:06:30|129.35|127.15|129.06|126.86|129.35|127.15|129.06|126.86|0
1642612000000|2022-01-19 17:06:40|128.97|126.77|129.16|126.96|129.16|126.96|128.97|126.77|0
1642612010000|2022-01-19 17:06:50|129.26|127.06|129.16|126.96|129.26|127.06|129.16|126.96|0
1642612020000|2022-01-19 17:07:00|129.45|127.25|129.55|127.35|129.55|127.35|129.26|127.06|0
1642612030000|2022-01-19 17:07:10|129.35|127.15|129.16|126.96|129.35|127.15|129.16|126.96|0
1642612040000|2022-01-19 17:07:20|129.35|127.15|129.59|127.39|129.59|127.39|129.26|127.06|0
1642612050000|2022-01-19 17:07:30|129.26|127.06|129.54|127.34|129.54|127.34|129.26|127.06|0
1642612060000|2022-01-19 17:07:40|129.35|127.15|129.49|127.29|129.54|127.34|129.35|127.15|0
1642612070000|2022-01-19 17:07:50|129.45|127.25|129.35|127.15|129.45|127.25|129.35|127.15|0
1642612080000|2022-01-19 17:08:00|129.45|127.25|129.93|127.73|129.93|127.73|129.45|127.25|0
1642612090000|2022-01-19 17:08:10|129.98|127.78|130.41|128.21|130.41|128.21|129.98|127.78|0
1642612100000|2022-01-19 17:08:20|130.03|127.83|129.74|127.54|130.12|127.92|129.74|127.54|0
1642612110000|2022-01-19 17:08:30|129.93|127.73|129.83|127.63|130.03|127.83|129.83|127.63|0
1642612120000|2022-01-19 17:08:40|129.93|127.73|129.93|127.73|130.03|127.83|129.83|127.63|0
1642612130000|2022-01-19 17:08:50|129.98|127.78|130.03|127.83|130.03|127.83|129.98|127.78|0
1642612140000|2022-01-19 17:09:00|129.93|127.73|130.03|127.83|130.03|127.83|129.83|127.63|0
1642612150000|2022-01-19 17:09:10|130.32|128.12|130.46|128.26|130.46|128.26|130.12|127.92|0
1642612160000|2022-01-19 17:09:20|130.41|128.21|130.41|128.21|130.41|128.21|130.32|128.12|0
1642612170000|2022-01-19 17:09:30|130.51|128.31|130.41|128.21|130.51|128.31|130.41|128.21|0
1642612180000|2022-01-19 17:09:40|130.32|128.12|130.41|128.21|130.41|128.21|130.32|128.12|0
1642612190000|2022-01-19 17:09:50|130.51|128.31|130.32|128.12|130.51|128.31|130.32|128.12|0
1642612200000|2022-01-19 17:10:00|130.41|128.21|130.22|128.02|130.41|128.21|130.03|127.83|0
1642612210000|2022-01-19 17:10:10|130.27|128.07|130.41|128.21|130.51|128.31|130.27|128.07|0
1642612220000|2022-01-19 17:10:20|130.32|128.12|131|128.8|131|128.8|130.32|128.12|0
1642612230000|2022-01-19 17:10:30|131.09|128.89|131.09|128.89|131.09|128.89|130.99|128.79|0
1642612240000|2022-01-19 17:10:40|130.99|128.79|130.61|128.41|130.99|128.79|130.61|128.41|0
1642612250000|2022-01-19 17:10:50|130.7|128.5|130.65|128.45|130.7|128.5|130.61|128.41|0
1642612260000|2022-01-19 17:11:00|130.61|128.41|130.41|128.21|130.61|128.41|130.32|128.12|0
1642612270000|2022-01-19 17:11:10|130.61|128.41|130.9|128.7|131.19|128.99|130.61|128.41|0
1642612280000|2022-01-19 17:11:20|131.29|129.09|130.99|128.79|131.29|129.09|130.99|128.79|0
1642612290000|2022-01-19 17:11:30|130.9|128.7|130.9|128.7|130.99|128.79|130.9|128.7|0
1642612300000|2022-01-19 17:11:40|130.99|128.79|130.99|128.79|130.99|128.79|130.94|128.74|0
1642612310000|2022-01-19 17:11:50|131.19|128.99|131.38|129.18|131.38|129.18|131.09|128.89|0
1642612320000|2022-01-19 17:12:00|131.43|129.23|131.38|129.18|131.48|129.28|131.38|129.18|0
1642612330000|2022-01-19 17:12:10|131.58|129.38|131.87|129.67|131.87|129.67|131.58|129.38|0
1642612340000|2022-01-19 17:12:20|131.77|129.57|131.97|129.77|132.16|129.96|131.77|129.57|0
1642612350000|2022-01-19 17:12:30|131.87|129.67|132.26|130.06|132.26|130.06|131.87|129.67|0
1642612360000|2022-01-19 17:12:40|132.36|130.16|132.65|130.45|132.65|130.45|132.36|130.16|0
1642612370000|2022-01-19 17:12:50|132.46|130.26|132.46|130.26|132.46|130.26|132.36|130.16|0
1642612380000|2022-01-19 17:13:00|132.36|130.16|132.55|130.35|132.65|130.45|132.36|130.16|0
1642612390000|2022-01-19 17:13:10|132.36|130.16|132.55|130.35|132.55|130.35|132.16|129.96|0
1642612400000|2022-01-19 17:13:20|132.36|130.16|132.46|130.26|132.65|130.45|132.36|130.16|0
1642612410000|2022-01-19 17:13:30|132.4|130.2|132.46|130.26|132.46|130.26|132.4|130.2|0
1642612420000|2022-01-19 17:13:40|132.65|130.45|132.36|130.16|132.65|130.45|132.36|130.16|0
1642612430000|2022-01-19 17:13:50|135.52|133.32|128.59|126.39|135.52|133.32|128.59|126.39|0
1642612440000|2022-01-19 17:14:00|128.49|126.29|131.85|129.65|131.85|129.65|128.39|126.19|0
1642612450000|2022-01-19 17:14:10|131.66|129.46|131.95|129.75|131.95|129.75|131.66|129.46|0
1642612460000|2022-01-19 17:14:20|132.05|129.85|132.24|130.04|132.24|130.04|132.05|129.85|0
1642612470000|2022-01-19 17:14:30|132.15|129.95|132.05|129.85|132.15|129.95|132.05|129.85|0
1642612480000|2022-01-19 17:14:40|131.95|129.75|131.66|129.46|131.95|129.75|131.66|129.46|0
1642612490000|2022-01-19 17:14:50|131.76|129.56|131.66|129.46|131.76|129.56|131.66|129.46|0
1642612500000|2022-01-19 17:15:00|131.76|129.56|131.46|129.26|131.85|129.65|131.46|129.26|0
1642612510000|2022-01-19 17:15:10|131.37|129.17|131.37|129.17|131.46|129.26|131.37|129.17|0
1642612520000|2022-01-19 17:15:20|131.46|129.26|131.46|129.26|131.46|129.26|131.37|129.17|0
1642612530000|2022-01-19 17:15:30|131.37|129.17|131.27|129.07|131.46|129.26|131.27|129.07|0
1642612540000|2022-01-19 17:15:40|131.46|129.26|131.27|129.07|131.46|129.26|131.27|129.07|0
1642612550000|2022-01-19 17:15:50|131.37|129.17|131.07|128.87|131.37|129.17|131.07|128.87|0
1642612560000|2022-01-19 17:16:00|130.98|128.78|131.17|128.97|131.22|129.02|130.98|128.78|0
1642612570000|2022-01-19 17:16:10|131.37|129.17|131.46|129.26|131.46|129.26|131.27|129.07|0
1642612580000|2022-01-19 17:16:20|131.27|129.07|131.46|129.26|131.46|129.26|131.27|129.07|0
1642612590000|2022-01-19 17:16:30|131.27|129.07|131.27|129.07|131.27|129.07|131.27|129.07|0
1642612600000|2022-01-19 17:16:40|131.31|129.11|131.37|129.17|131.37|129.17|131.27|129.07|0
1642612610000|2022-01-19 17:16:50|131.46|129.26|131.36|129.16|131.46|129.26|131.27|129.07|0
1642612620000|2022-01-19 17:17:00|131.27|129.07|131.07|128.87|131.27|129.07|130.98|128.78|0
1642612630000|2022-01-19 17:17:10|130.98|128.78|131.07|128.87|131.07|128.87|130.98|128.78|0
1642612640000|2022-01-19 17:17:20|131.17|128.97|130.98|128.78|131.17|128.97|130.98|128.78|0
1642612650000|2022-01-19 17:17:30|130.88|128.68|130.59|128.39|130.88|128.68|130.59|128.39|0
1642612660000|2022-01-19 17:17:40|130.49|128.29|130.3|128.1|130.49|128.29|130.3|128.1|0
1642612670000|2022-01-19 17:17:50|130.2|128|130.2|128|130.2|128|130.1|127.9|0
1642612680000|2022-01-19 17:18:00|130.39|128.19|130.39|128.19|130.49|128.29|130.34|128.14|0
1642612690000|2022-01-19 17:18:10|130.3|128.1|130.49|128.29|130.59|128.39|130.3|128.1|0
1642612700000|2022-01-19 17:18:20|130.78|128.58|130.68|128.48|130.78|128.58|130.59|128.39|0
1642612710000|2022-01-19 17:18:30|130.59|128.39|130.68|128.48|130.78|128.58|130.59|128.39|0
1642612720000|2022-01-19 17:18:40|130.78|128.58|130.49|128.29|130.78|128.58|130.49|128.29|0
1642612730000|2022-01-19 17:18:50|130.68|128.48|130.68|128.48|130.68|128.48|130.59|128.39|0
1642612750000|2022-01-19 17:19:10|130.49|128.29|130.2|128|130.49|128.29|130.2|128|0
1642612760000|2022-01-19 17:19:20|130.1|127.9|130.1|127.9|130.2|128|130.1|127.9|0
1642612770000|2022-01-19 17:19:30|130.2|128|130.2|128|130.2|128|130.01|127.81|0
1642612780000|2022-01-19 17:19:40|130.39|128.19|130.39|128.19|130.39|128.19|130.25|128.05|0
1642612790000|2022-01-19 17:19:50|130.3|128.1|130.39|128.19|130.39|128.19|130.3|128.1|0
1642612800000|2022-01-19 17:20:00|130.59|128.39|130.49|128.29|130.59|128.39|130.39|128.19|0
1642612810000|2022-01-19 17:20:10|130.59|128.39|130.68|128.48|130.78|128.58|130.59|128.39|0
1642612820000|2022-01-19 17:20:20|130.59|128.39|130.78|128.58|130.78|128.58|130.59|128.39|0
1642612830000|2022-01-19 17:20:30|130.88|128.68|131.17|128.97|131.17|128.97|130.88|128.68|0
1642612840000|2022-01-19 17:20:40|131.27|129.07|130.97|128.77|131.27|129.07|130.97|128.77|0
1642612850000|2022-01-19 17:20:50|131.07|128.87|131.07|128.87|131.17|128.97|131.07|128.87|0
1642612860000|2022-01-19 17:21:00|131.17|128.97|131.17|128.97|131.27|129.07|131.07|128.87|0
1642612870000|2022-01-19 17:21:10|131.27|129.07|131.07|128.87|131.27|129.07|131.07|128.87|0
1642612880000|2022-01-19 17:21:20|130.68|128.48|130.59|128.39|130.68|128.48|130.59|128.39|0
1642612890000|2022-01-19 17:21:30|130.68|128.48|130.68|128.48|130.68|128.48|130.59|128.39|0
1642612900000|2022-01-19 17:21:40|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1642612910000|2022-01-19 17:21:50|130.68|128.48|130.88|128.68|130.88|128.68|130.68|128.48|0
1642612920000|2022-01-19 17:22:00|130.68|128.48|130.68|128.48|130.78|128.58|130.68|128.48|0
1642612930000|2022-01-19 17:22:10|130.59|128.39|130.2|128|130.59|128.39|130.2|128|0
1642612940000|2022-01-19 17:22:20|130.29|128.09|130.2|128|130.29|128.09|130.2|128|0
1642612950000|2022-01-19 17:22:30|130.39|128.19|130.39|128.19|130.39|128.19|130.29|128.09|0
1642612960000|2022-01-19 17:22:40|130.49|128.29|130.58|128.38|130.58|128.38|130.49|128.29|0
1642612970000|2022-01-19 17:22:50|130.68|128.48|130.49|128.29|130.68|128.48|130.49|128.29|0
1642612980000|2022-01-19 17:23:00|130.58|128.38|130.68|128.48|130.68|128.48|130.58|128.38|0
1642612990000|2022-01-19 17:23:10|130.58|128.38|130.88|128.68|130.97|128.77|130.58|128.38|0
1642613000000|2022-01-19 17:23:20|130.92|128.72|130.92|128.72|130.92|128.72|130.92|128.72|0
1642613010000|2022-01-19 17:23:30|130.78|128.58|131.07|128.87|131.17|128.97|130.78|128.58|0
1642613020000|2022-01-19 17:23:40|130.97|128.77|131.07|128.87|131.12|128.92|130.97|128.77|0
1642613030000|2022-01-19 17:23:50|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1642613040000|2022-01-19 17:24:00|130.92|128.72|131.12|128.92|131.17|128.97|130.92|128.72|0
1642613050000|2022-01-19 17:24:10|131.36|129.16|131.46|129.26|131.51|129.31|131.36|129.16|0
1642613060000|2022-01-19 17:24:20|131.56|129.36|132.34|130.14|132.34|130.14|131.56|129.36|0
1642613070000|2022-01-19 17:24:30|132.14|129.94|132.24|130.04|132.24|130.04|132.14|129.94|0
1642613080000|2022-01-19 17:24:40|132.34|130.14|132.34|130.14|132.34|130.14|132.34|130.14|0
1642613090000|2022-01-19 17:24:50|132.24|130.04|131.95|129.75|132.24|130.04|131.95|129.75|0
1642613100000|2022-01-19 17:25:00|131.75|129.55|131.46|129.26|131.75|129.55|131.36|129.16|0
1642613110000|2022-01-19 17:25:10|131.56|129.36|131.65|129.45|131.65|129.45|131.56|129.36|0
1642613120000|2022-01-19 17:25:20|131.56|129.36|131.26|129.06|131.75|129.55|131.26|129.06|0
1642613130000|2022-01-19 17:25:30|131.46|129.26|131.85|129.65|131.85|129.65|131.36|129.16|0
1642613140000|2022-01-19 17:25:40|131.8|129.6|131.75|129.55|131.8|129.6|131.75|129.55|0
1642613150000|2022-01-19 17:25:50|131.85|129.65|131.85|129.65|131.95|129.75|131.85|129.65|0
1642613160000|2022-01-19 17:26:00|131.95|129.75|131.95|129.75|131.95|129.75|131.85|129.65|0
1642613170000|2022-01-19 17:26:10|131.85|129.65|132.14|129.94|132.14|129.94|131.85|129.65|0
1642613180000|2022-01-19 17:26:20|132.04|129.84|132.04|129.84|132.14|129.94|132.04|129.84|0
1642613190000|2022-01-19 17:26:30|131.99|129.79|132.53|130.33|132.53|130.33|131.99|129.79|0
1642613200000|2022-01-19 17:26:40|132.73|130.53|132.73|130.53|132.73|130.53|132.63|130.43|0
1642613210000|2022-01-19 17:26:50|132.83|130.63|132.53|130.33|132.83|130.63|132.53|130.33|0
1642613220000|2022-01-19 17:27:00|132.34|130.14|132.24|130.04|132.34|130.14|132.24|130.04|0
1642613230000|2022-01-19 17:27:10|132.43|130.23|132.53|130.33|132.63|130.43|132.43|130.23|0
1642613240000|2022-01-19 17:27:20|132.43|130.23|132.53|130.33|132.58|130.38|132.43|130.23|0
1642613250000|2022-01-19 17:27:30|132.43|130.23|132.43|130.23|132.43|130.23|132.43|130.23|0
1642613260000|2022-01-19 17:27:40|132.34|130.14|131.85|129.65|132.34|130.14|131.65|129.45|0
1642613270000|2022-01-19 17:27:50|132.04|129.84|132.04|129.84|132.14|129.94|132.04|129.84|0
1642613280000|2022-01-19 17:28:00|132.14|129.94|131.94|129.74|132.14|129.94|131.85|129.65|0
1642613290000|2022-01-19 17:28:10|131.75|129.55|131.94|129.74|131.94|129.74|131.75|129.55|0
1642613300000|2022-01-19 17:28:20|131.89|129.69|131.85|129.65|132.04|129.84|131.85|129.65|0
1642613310000|2022-01-19 17:28:30|131.8|129.6|132.04|129.84|132.04|129.84|131.8|129.6|0
1642613320000|2022-01-19 17:28:40|131.85|129.65|131.85|129.65|132.04|129.84|131.85|129.65|0
1642613330000|2022-01-19 17:28:50|131.89|129.69|131.94|129.74|132.14|129.94|131.89|129.69|0
1642613340000|2022-01-19 17:29:00|132.04|129.84|132.14|129.94|132.14|129.94|132.04|129.84|0
1642613350000|2022-01-19 17:29:10|132.34|130.14|132.43|130.23|132.43|130.23|132.24|130.04|0
1642613360000|2022-01-19 17:29:20|132.53|130.33|132.63|130.43|132.63|130.43|132.53|130.33|0
1642613370000|2022-01-19 17:29:30|132.73|130.53|132.63|130.43|132.73|130.53|132.63|130.43|0
1642613380000|2022-01-19 17:29:40|132.43|130.23|132.63|130.43|132.63|130.43|132.43|130.23|0
1642613390000|2022-01-19 17:29:50|132.53|130.33|132.63|130.43|132.63|130.43|132.53|130.33|0
1642613400000|2022-01-19 17:30:00|132.53|130.33|132.92|130.72|132.92|130.72|132.53|130.33|0
1642613410000|2022-01-19 17:30:10|133.22|131.02|132.63|130.43|133.22|131.02|132.63|130.43|0
1642613420000|2022-01-19 17:30:20|132.53|130.33|132.14|129.94|132.53|130.33|132.14|129.94|0
1642613430000|2022-01-19 17:30:30|132.43|130.23|132.63|130.43|132.63|130.43|132.43|130.23|0
1642613440000|2022-01-19 17:30:40|132.73|130.53|132.53|130.33|132.82|130.62|132.53|130.33|0
1642613450000|2022-01-19 17:30:50|132.63|130.43|132.82|130.62|132.82|130.62|132.63|130.43|0
1642613460000|2022-01-19 17:31:00|132.63|130.43|132.92|130.72|132.92|130.72|132.53|130.33|0
1642613470000|2022-01-19 17:31:10|132.82|130.62|132.33|130.13|132.82|130.62|132.33|130.13|0
1642613480000|2022-01-19 17:31:20|132.43|130.23|132.53|130.33|132.63|130.43|132.43|130.23|0
1642613490000|2022-01-19 17:31:30|132.43|130.23|132.63|130.43|132.63|130.43|132.24|130.04|0
1642613500000|2022-01-19 17:31:40|132.43|130.23|132.04|129.84|132.43|130.23|132.04|129.84|0
1642613510000|2022-01-19 17:31:50|132.33|130.13|132.33|130.13|132.43|130.23|132.33|130.13|0
1642613520000|2022-01-19 17:32:00|132.43|130.23|132.43|130.23|132.53|130.33|132.43|130.23|0
1642613530000|2022-01-19 17:32:10|132.33|130.13|132.43|130.23|132.43|130.23|132.33|130.13|0
1642613540000|2022-01-19 17:32:20|132.53|130.33|132.53|130.33|132.53|130.33|132.43|130.23|0
1642613550000|2022-01-19 17:32:30|132.43|130.23|132.33|130.13|132.63|130.43|132.33|130.13|0
1642613560000|2022-01-19 17:32:40|132.24|130.04|131.94|129.74|132.24|130.04|131.94|129.74|0
1642613570000|2022-01-19 17:32:50|132.24|130.04|132.53|130.33|132.53|130.33|132.24|130.04|0
1642613580000|2022-01-19 17:33:00|132.24|130.04|131.94|129.74|132.24|130.04|131.94|129.74|0
1642613590000|2022-01-19 17:33:10|131.85|129.65|131.84|129.64|131.85|129.65|131.75|129.55|0
1642613600000|2022-01-19 17:33:20|131.75|129.55|131.55|129.35|131.75|129.55|131.55|129.35|0
1642613610000|2022-01-19 17:33:30|131.45|129.25|131.26|129.06|131.45|129.25|131.26|129.06|0
1642613620000|2022-01-19 17:33:40|131.36|129.16|131.45|129.25|131.45|129.25|131.36|129.16|0
1642613630000|2022-01-19 17:33:50|131.5|129.3|131.75|129.55|131.75|129.55|131.5|129.3|0
1642613640000|2022-01-19 17:34:00|131.7|129.5|131.84|129.64|131.84|129.64|131.7|129.5|0
1642613650000|2022-01-19 17:34:10|131.75|129.55|131.75|129.55|131.84|129.64|131.75|129.55|0
1642613660000|2022-01-19 17:34:20|131.84|129.64|131.84|129.64|131.84|129.64|131.75|129.55|0
1642613670000|2022-01-19 17:34:30|131.94|129.74|131.84|129.64|131.94|129.74|131.84|129.64|0
1642613680000|2022-01-19 17:34:40|131.94|129.74|131.75|129.55|131.94|129.74|131.75|129.55|0
1642613690000|2022-01-19 17:34:50|131.65|129.45|131.45|129.25|131.65|129.45|131.4|129.2|0
1642613700000|2022-01-19 17:35:00|131.26|129.06|131.36|129.16|131.55|129.35|131.26|129.06|0
1642613710000|2022-01-19 17:35:10|131.26|129.06|131.16|128.96|131.26|129.06|131.16|128.96|0
1642613720000|2022-01-19 17:35:20|131.26|129.06|130.87|128.67|131.26|129.06|130.87|128.67|0
1642613730000|2022-01-19 17:35:30|130.97|128.77|131.06|128.86|131.06|128.86|130.97|128.77|0
1642613740000|2022-01-19 17:35:40|130.97|128.77|131.16|128.96|131.26|129.06|130.97|128.77|0
1642613750000|2022-01-19 17:35:50|131.26|129.06|131.45|129.25|131.45|129.25|131.16|128.96|0
1642613760000|2022-01-19 17:36:00|131.36|129.16|131.16|128.96|131.45|129.25|131.16|128.96|0
1642613770000|2022-01-19 17:36:10|131.26|129.06|131.26|129.06|131.26|129.06|131.16|128.96|0
1642613780000|2022-01-19 17:36:20|131.36|129.16|131.55|129.35|131.55|129.35|131.36|129.16|0
1642613790000|2022-01-19 17:36:30|131.45|129.25|131.45|129.25|131.45|129.25|131.36|129.16|0
1642613800000|2022-01-19 17:36:40|131.26|129.06|131.26|129.06|131.36|129.16|131.26|129.06|0
1642613810000|2022-01-19 17:36:50|131.16|128.96|131.16|128.96|131.16|128.96|131.06|128.86|0
1642613820000|2022-01-19 17:37:00|131.26|129.06|131.26|129.06|131.26|129.06|131.26|129.06|0
1642613830000|2022-01-19 17:37:10|131.65|129.45|131.84|129.64|131.94|129.74|131.65|129.45|0
1642613840000|2022-01-19 17:37:20|131.75|129.55|131.55|129.35|131.84|129.64|131.55|129.35|0
1642613850000|2022-01-19 17:37:30|131.45|129.25|131.45|129.25|131.45|129.25|131.45|129.25|0
1642613860000|2022-01-19 17:37:40|131.55|129.35|131.65|129.45|131.75|129.55|131.55|129.35|0
1642613870000|2022-01-19 17:37:50|131.75|129.55|131.65|129.45|131.75|129.55|131.65|129.45|0
1642613880000|2022-01-19 17:38:00|131.55|129.35|131.65|129.45|131.65|129.45|131.55|129.35|0
1642613890000|2022-01-19 17:38:10|131.69|129.49|131.45|129.25|131.69|129.49|131.36|129.16|0
1642613900000|2022-01-19 17:38:20|131.26|129.06|131.45|129.25|131.45|129.25|131.26|129.06|0
1642613910000|2022-01-19 17:38:30|131.36|129.16|131.11|128.91|131.36|129.16|131.11|128.91|0
1642613920000|2022-01-19 17:38:40|131.16|128.96|130.97|128.77|131.16|128.96|130.97|128.77|0
1642613930000|2022-01-19 17:38:50|130.77|128.57|130.87|128.67|130.97|128.77|130.77|128.57|0
1642613940000|2022-01-19 17:39:00|130.77|128.57|130.48|128.28|130.82|128.62|130.38|128.18|0
1642613950000|2022-01-19 17:39:10|130.38|128.18|130.48|128.28|130.58|128.38|130.38|128.18|0
1642613960000|2022-01-19 17:39:20|130.58|128.38|130.29|128.09|130.58|128.38|130.29|128.09|0
1642613970000|2022-01-19 17:39:30|130.38|128.18|130.19|127.99|130.38|128.18|130.09|127.89|0
1642613980000|2022-01-19 17:39:40|130.09|127.89|130|127.8|130.09|127.89|130|127.8|0
1642613990000|2022-01-19 17:39:50|129.9|127.7|129.9|127.7|130|127.8|129.9|127.7|0
1642614000000|2022-01-19 17:40:00|130.09|127.89|130.38|128.18|130.38|128.18|130.09|127.89|0
1642614010000|2022-01-19 17:40:10|130.29|128.09|130.38|128.18|130.38|128.18|130.29|128.09|0
1642614020000|2022-01-19 17:40:20|130.29|128.09|130.29|128.09|130.38|128.18|130.29|128.09|0
1642614030000|2022-01-19 17:40:30|130.38|128.18|130.19|127.99|130.38|128.18|130.14|127.94|0
1642614040000|2022-01-19 17:40:40|130.09|127.89|129.61|127.41|130.09|127.89|129.51|127.31|0
1642614050000|2022-01-19 17:40:50|129.71|127.51|129.32|127.12|129.71|127.51|129.32|127.12|0
1642614060000|2022-01-19 17:41:00|129.51|127.31|129.22|127.02|129.71|127.51|129.22|127.02|0
1642614070000|2022-01-19 17:41:10|129.13|126.93|129.22|127.02|129.32|127.12|129.13|126.93|0
1642614080000|2022-01-19 17:41:20|129.03|126.83|128.65|126.45|129.03|126.83|128.65|126.45|0
1642614090000|2022-01-19 17:41:30|128.74|126.54|128.93|126.73|128.93|126.73|128.74|126.54|0
1642614100000|2022-01-19 17:41:40|128.84|126.64|128.74|126.54|128.84|126.64|128.74|126.54|0
1642614110000|2022-01-19 17:41:50|128.93|126.73|128.84|126.64|128.93|126.73|128.84|126.64|0
1642614120000|2022-01-19 17:42:00|128.88|126.68|129.13|126.93|129.13|126.93|128.88|126.68|0
1642614130000|2022-01-19 17:42:10|129.03|126.83|129.22|127.02|129.22|127.02|129.03|126.83|0
1642614140000|2022-01-19 17:42:20|129.13|126.93|128.93|126.73|129.13|126.93|128.93|126.73|0
1642614150000|2022-01-19 17:42:30|128.84|126.64|128.84|126.64|128.84|126.64|128.65|126.45|0
1642614160000|2022-01-19 17:42:40|128.74|126.54|128.93|126.73|128.93|126.73|128.74|126.54|0
1642614170000|2022-01-19 17:42:50|128.84|126.64|129.13|126.93|129.13|126.93|128.84|126.64|0
1642614180000|2022-01-19 17:43:00|129.22|127.02|129.27|127.07|129.27|127.07|129.13|126.93|0
1642614190000|2022-01-19 17:43:10|129.22|127.02|129.27|127.07|129.32|127.12|129.22|127.02|0
1642614200000|2022-01-19 17:43:20|129.13|126.93|129.42|127.22|129.42|127.22|129.13|126.93|0
1642614210000|2022-01-19 17:43:30|129.51|127.31|129.51|127.31|129.51|127.31|129.22|127.02|0
1642614220000|2022-01-19 17:43:40|129.42|127.22|129.22|127.02|129.42|127.22|129.22|127.02|0
1642614230000|2022-01-19 17:43:50|129.51|127.31|129.41|127.21|129.51|127.31|129.41|127.21|0
1642614240000|2022-01-19 17:44:00|129.36|127.16|129.41|127.21|129.51|127.31|129.36|127.16|0
1642614250000|2022-01-19 17:44:10|129.51|127.31|129.41|127.21|129.51|127.31|129.41|127.21|0
1642614260000|2022-01-19 17:44:20|129.22|127.02|129.8|127.6|129.8|127.6|129.22|127.02|0
1642614270000|2022-01-19 17:44:30|129.7|127.5|129.7|127.5|129.7|127.5|129.61|127.41|0
1642614280000|2022-01-19 17:44:40|129.61|127.41|129.51|127.31|129.61|127.41|129.51|127.31|0
1642614300000|2022-01-19 17:45:00|129.61|127.41|129.13|126.93|129.61|127.41|129.13|126.93|0
1642614310000|2022-01-19 17:45:10|129.03|126.83|129.08|126.88|129.17|126.97|129.03|126.83|0
1642614320000|2022-01-19 17:45:20|129.22|127.02|129.22|127.02|129.22|127.02|128.93|126.73|0
1642614330000|2022-01-19 17:45:30|129.32|127.12|129.32|127.12|129.41|127.21|129.22|127.02|0
1642614340000|2022-01-19 17:45:40|129.51|127.31|129.61|127.41|129.61|127.41|129.51|127.31|0
1642614350000|2022-01-19 17:45:50|129.7|127.5|129.7|127.5|129.7|127.5|129.51|127.31|0
1642614360000|2022-01-19 17:46:00|129.61|127.41|130.09|127.89|130.09|127.89|129.61|127.41|0
1642614370000|2022-01-19 17:46:10|130.19|127.99|130.38|128.18|130.38|128.18|130.19|127.99|0
1642614380000|2022-01-19 17:46:20|131.06|128.86|131.25|129.05|131.35|129.15|131.06|128.86|0
1642614390000|2022-01-19 17:46:30|131.16|128.96|131.35|129.15|131.35|129.15|131.16|128.96|0
1642614400000|2022-01-19 17:46:40|131.45|129.25|131.35|129.15|131.45|129.25|131.25|129.05|0
1642614410000|2022-01-19 17:46:50|131.25|129.05|131.25|129.05|131.35|129.15|131.25|129.05|0
1642614420000|2022-01-19 17:47:00|131.55|129.35|132.03|129.83|132.03|129.83|131.55|129.35|0
1642614430000|2022-01-19 17:47:10|132.13|129.93|131.94|129.74|132.23|130.03|131.94|129.74|0
1642614440000|2022-01-19 17:47:20|132.03|129.83|131.84|129.64|132.03|129.83|131.84|129.64|0
1642614450000|2022-01-19 17:47:30|131.94|129.74|132.23|130.03|132.23|130.03|131.84|129.64|0
1642614460000|2022-01-19 17:47:40|132.03|129.83|132.23|130.03|132.23|130.03|132.03|129.83|0
1642614470000|2022-01-19 17:47:50|132.13|129.93|132.13|129.93|132.33|130.13|132.13|129.93|0
1642614480000|2022-01-19 17:48:00|132.33|130.13|131.74|129.54|132.33|130.13|131.74|129.54|0
1642614490000|2022-01-19 17:48:10|131.59|129.39|131.74|129.54|131.74|129.54|131.59|129.39|0
1642614500000|2022-01-19 17:48:20|131.64|129.44|131.74|129.54|131.74|129.54|131.64|129.44|0
1642614510000|2022-01-19 17:48:30|131.64|129.44|131.35|129.15|131.74|129.54|131.35|129.15|0
1642614520000|2022-01-19 17:48:40|131.45|129.25|131.35|129.15|131.55|129.35|131.35|129.15|0
1642614530000|2022-01-19 17:48:50|131.45|129.25|131.64|129.44|131.64|129.44|131.45|129.25|0
1642614540000|2022-01-19 17:49:00|131.55|129.35|131.45|129.25|131.55|129.35|131.45|129.25|0
1642614550000|2022-01-19 17:49:10|131.55|129.35|131.25|129.05|131.59|129.39|131.25|129.05|0
1642614560000|2022-01-19 17:49:20|131.35|129.15|131.35|129.15|131.35|129.15|131.25|129.05|0
1642614570000|2022-01-19 17:49:30|131.4|129.2|131.35|129.15|131.4|129.2|131.16|128.96|0
1642614580000|2022-01-19 17:49:40|131.25|129.05|131.45|129.25|131.45|129.25|131.25|129.05|0
1642614590000|2022-01-19 17:49:50|131.25|129.05|131.25|129.05|131.25|129.05|131.06|128.86|0
1642614600000|2022-01-19 17:50:00|131.16|128.96|130.77|128.57|131.16|128.96|130.77|128.57|0
1642614610000|2022-01-19 17:50:10|130.86|128.66|131.16|128.96|131.16|128.96|130.86|128.66|0
1642614620000|2022-01-19 17:50:20|131.25|129.05|131.35|129.15|131.35|129.15|131.25|129.05|0
1642614630000|2022-01-19 17:50:30|131.45|129.25|131.74|129.54|131.74|129.54|131.45|129.25|0
1642614640000|2022-01-19 17:50:40|131.93|129.73|131.84|129.64|131.93|129.73|131.84|129.64|0
1642614650000|2022-01-19 17:50:50|131.93|129.73|131.84|129.64|131.93|129.73|131.74|129.54|0
1642614660000|2022-01-19 17:51:00|131.93|129.73|131.64|129.44|131.93|129.73|131.64|129.44|0
1642614670000|2022-01-19 17:51:10|131.74|129.54|131.74|129.54|131.84|129.64|131.74|129.54|0
1642614680000|2022-01-19 17:51:20|131.69|129.49|131.64|129.44|131.84|129.64|131.64|129.44|0
1642614690000|2022-01-19 17:51:30|131.74|129.54|131.64|129.44|131.74|129.54|131.54|129.34|0
1642614700000|2022-01-19 17:51:40|131.54|129.34|131.54|129.34|131.54|129.34|131.54|129.34|0
1642614710000|2022-01-19 17:51:50|131.64|129.44|131.2|129|131.64|129.44|131.2|129|0
1642614720000|2022-01-19 17:52:00|131.25|129.05|130.57|128.37|131.25|129.05|130.57|128.37|0
1642614730000|2022-01-19 17:52:10|130.67|128.47|130.86|128.66|130.86|128.66|130.67|128.47|0
1642614740000|2022-01-19 17:52:20|130.67|128.47|130.77|128.57|130.77|128.57|130.67|128.47|0
1642614750000|2022-01-19 17:52:30|130.67|128.47|130.77|128.57|130.86|128.66|130.67|128.47|0
1642614760000|2022-01-19 17:52:40|130.86|128.66|130.67|128.47|130.86|128.66|130.67|128.47|0
1642614770000|2022-01-19 17:52:50|130.57|128.37|130.67|128.47|130.67|128.47|130.57|128.37|0
1642614780000|2022-01-19 17:53:00|130.77|128.57|131.06|128.86|131.25|129.05|130.77|128.57|0
1642614790000|2022-01-19 17:53:10|131.15|128.95|130.47|128.27|131.15|128.95|130.47|128.27|0
1642614800000|2022-01-19 17:53:20|130.38|128.18|130.38|128.18|130.38|128.18|130.28|128.08|0
1642614810000|2022-01-19 17:53:30|130.47|128.27|130.47|128.27|130.47|128.27|130.38|128.18|0
1642614820000|2022-01-19 17:53:40|130.28|128.08|130.38|128.18|130.38|128.18|130.28|128.08|0
1642614830000|2022-01-19 17:53:50|130.18|127.98|130.28|128.08|130.28|128.08|130.18|127.98|0
1642614840000|2022-01-19 17:54:00|130.38|128.18|130.38|128.18|130.57|128.37|130.38|128.18|0
1642614850000|2022-01-19 17:54:10|130.28|128.08|130.38|128.18|130.38|128.18|130.09|127.89|0
1642614860000|2022-01-19 17:54:20|130.47|128.27|130.28|128.08|130.47|128.27|130.28|128.08|0
1642614870000|2022-01-19 17:54:30|130.18|127.98|129.6|127.4|130.18|127.98|129.6|127.4|0
1642614880000|2022-01-19 17:54:40|129.7|127.5|129.41|127.21|129.7|127.5|129.41|127.21|0
1642614890000|2022-01-19 17:54:50|129.51|127.31|129.41|127.21|129.51|127.31|129.41|127.21|0
1642614900000|2022-01-19 17:55:00|129.51|127.31|129.6|127.4|129.6|127.4|129.51|127.31|0
1642614910000|2022-01-19 17:55:10|129.7|127.5|129.8|127.6|129.89|127.69|129.7|127.5|0
1642614920000|2022-01-19 17:55:20|129.89|127.69|129.99|127.79|129.99|127.79|129.89|127.69|0
1642614930000|2022-01-19 17:55:30|129.8|127.6|129.89|127.69|129.89|127.69|129.8|127.6|0
1642614940000|2022-01-19 17:55:40|130.09|127.89|130.18|127.98|130.28|128.08|130.09|127.89|0
1642614950000|2022-01-19 17:55:50|130.38|128.18|130.38|128.18|130.38|128.18|130.28|128.08|0
1642614960000|2022-01-19 17:56:00|130.47|128.27|130.38|128.18|130.47|128.27|130.28|128.08|0
1642614970000|2022-01-19 17:56:10|130.47|128.27|130.76|128.56|130.76|128.56|130.47|128.27|0
1642614980000|2022-01-19 17:56:20|130.57|128.37|130.76|128.56|130.86|128.66|130.57|128.37|0
1642614990000|2022-01-19 17:56:30|130.86|128.66|130.86|128.66|130.86|128.66|130.76|128.56|0
1642615000000|2022-01-19 17:56:40|130.76|128.56|130.76|128.56|130.76|128.56|130.76|128.56|0
1642615010000|2022-01-19 17:56:50|130.96|128.76|131.35|129.15|131.35|129.15|130.96|128.76|0
1642615020000|2022-01-19 17:57:00|131.44|129.24|131.2|129|131.44|129.24|131.2|129|0
1642615030000|2022-01-19 17:57:10|131.25|129.05|131.15|128.95|131.35|129.15|131.15|128.95|0
1642615040000|2022-01-19 17:57:20|131.35|129.15|131.35|129.15|131.44|129.24|131.15|128.95|0
1642615050000|2022-01-19 17:57:30|131.25|129.05|131.35|129.15|131.35|129.15|131.25|129.05|0
1642615060000|2022-01-19 17:57:40|131.25|129.05|131.25|129.05|131.25|129.05|131.15|128.95|0
1642615070000|2022-01-19 17:57:50|131.44|129.24|131.44|129.24|131.54|129.34|131.44|129.24|0
1642615080000|2022-01-19 17:58:00|131.35|129.15|131.35|129.15|131.35|129.15|131.25|129.05|0
1642615090000|2022-01-19 17:58:10|131.25|129.05|131.25|129.05|131.25|129.05|131.15|128.95|0
1642615100000|2022-01-19 17:58:20|131.35|129.15|131.05|128.85|131.35|129.15|131.05|128.85|0
1642615110000|2022-01-19 17:58:30|131.15|128.95|131.25|129.05|131.25|129.05|131.05|128.85|0
1642615120000|2022-01-19 17:58:40|131.35|129.15|131.35|129.15|131.44|129.24|131.25|129.05|0
1642615130000|2022-01-19 17:58:50|131.15|128.95|131.2|129|131.2|129|131.05|128.85|0
1642615140000|2022-01-19 17:59:00|131.25|129.05|131.54|129.34|131.54|129.34|131.25|129.05|0
1642615150000|2022-01-19 17:59:10|131.64|129.44|131.74|129.54|131.74|129.54|131.64|129.44|0
1642615160000|2022-01-19 17:59:20|131.68|129.48|131.74|129.54|131.83|129.63|131.64|129.44|0
1642615170000|2022-01-19 17:59:30|131.54|129.34|132.03|129.83|132.03|129.83|131.54|129.34|0
1642615180000|2022-01-19 17:59:40|132.52|130.32|132.81|130.61|132.81|130.61|132.52|130.32|0
1642615190000|2022-01-19 17:59:50|132.42|130.22|132.42|130.22|132.52|130.32|132.42|130.22|0
1642615200000|2022-01-19 18:00:00|132.81|130.61|132.03|129.83|132.81|130.61|132.03|129.83|0
1642615210000|2022-01-19 18:00:10|131.64|129.44|130.86|128.66|131.64|129.44|130.86|128.66|0
1642615220000|2022-01-19 18:00:20|130.76|128.56|130.57|128.37|130.76|128.56|130.57|128.37|0
1642615230000|2022-01-19 18:00:30|130.86|128.66|130.96|128.76|131.15|128.95|130.86|128.66|0
1642615240000|2022-01-19 18:00:40|130.86|128.66|130.28|128.08|130.86|128.66|130.28|128.08|0
1642615250000|2022-01-19 18:00:50|129.79|127.59|129.7|127.5|129.79|127.59|129.5|127.3|0
1642615260000|2022-01-19 18:01:00|129.5|127.3|130.18|127.98|130.18|127.98|129.5|127.3|0
1642615270000|2022-01-19 18:01:10|129.79|127.59|130.57|128.37|130.57|128.37|129.79|127.59|0
1642615280000|2022-01-19 18:01:20|130.47|128.27|130.57|128.37|130.57|128.37|130.37|128.17|0
1642615290000|2022-01-19 18:01:30|130.47|128.27|130.76|128.56|130.76|128.56|130.37|128.17|0
1642615300000|2022-01-19 18:01:40|130.57|128.37|130.86|128.66|130.86|128.66|130.57|128.37|0
1642615310000|2022-01-19 18:01:50|130.66|128.46|130.57|128.37|130.66|128.46|130.57|128.37|0
1642615320000|2022-01-19 18:02:00|130.66|128.46|130.86|128.66|130.86|128.66|130.66|128.46|0
1642615330000|2022-01-19 18:02:10|130.66|128.46|131.54|129.34|131.73|129.53|130.66|128.46|0
1642615340000|2022-01-19 18:02:20|131.83|129.63|131.64|129.44|131.83|129.63|131.54|129.34|0
1642615350000|2022-01-19 18:02:30|132.22|130.02|131.64|129.44|132.22|130.02|131.64|129.44|0
1642615360000|2022-01-19 18:02:40|131.25|129.05|130.96|128.76|131.25|129.05|130.96|128.76|0
1642615370000|2022-01-19 18:02:50|131.15|128.95|131.54|129.34|131.64|129.44|131.15|128.95|0
1642615380000|2022-01-19 18:03:00|131.25|129.05|131.54|129.34|131.54|129.34|131.25|129.05|0
1642615390000|2022-01-19 18:03:10|131.34|129.14|131.73|129.53|131.73|129.53|131.34|129.14|0
1642615400000|2022-01-19 18:03:20|131.54|129.34|131.34|129.14|131.64|129.44|131.34|129.14|0
1642615410000|2022-01-19 18:03:30|131.44|129.24|131.54|129.34|131.54|129.34|131.25|129.05|0
1642615420000|2022-01-19 18:03:40|131.44|129.24|131.83|129.63|131.83|129.63|131.44|129.24|0
1642615430000|2022-01-19 18:03:50|131.44|129.24|131.44|129.24|131.44|129.24|131.34|129.14|0
1642615440000|2022-01-19 18:04:00|131.64|129.44|131.83|129.63|131.83|129.63|131.64|129.44|0
1642615450000|2022-01-19 18:04:10|131.64|129.44|132.03|129.83|132.03|129.83|131.64|129.44|0
1642615460000|2022-01-19 18:04:20|131.93|129.73|131.93|129.73|132.22|130.02|131.93|129.73|0
1642615470000|2022-01-19 18:04:30|132.22|130.02|132.32|130.12|132.32|130.12|132.03|129.83|0
1642615480000|2022-01-19 18:04:40|132.22|130.02|132.22|130.02|132.22|130.02|132.12|129.92|0
1642615490000|2022-01-19 18:04:50|132.17|129.97|132.22|130.02|132.22|130.02|132.12|129.92|0
1642615500000|2022-01-19 18:05:00|132.03|129.83|131.34|129.14|132.03|129.83|131.15|128.95|0
1642615510000|2022-01-19 18:05:10|131.64|129.44|131.05|128.85|131.64|129.44|130.95|128.75|0
1642615520000|2022-01-19 18:05:20|131.25|129.05|131.25|129.05|131.34|129.14|131.25|129.05|0
1642615530000|2022-01-19 18:05:30|131.05|128.85|130.86|128.66|131.25|129.05|130.86|128.66|0
1642615540000|2022-01-19 18:05:40|131.05|128.85|131.39|129.19|131.39|129.19|131.05|128.85|0
1642615550000|2022-01-19 18:05:50|131.15|128.95|131.34|129.14|131.44|129.24|131.15|128.95|0
1642615560000|2022-01-19 18:06:00|131.54|129.34|131.34|129.14|131.54|129.34|131.25|129.05|0
1642615570000|2022-01-19 18:06:10|131.44|129.24|131.63|129.43|131.63|129.43|131.44|129.24|0
1642615580000|2022-01-19 18:06:20|131.25|129.05|131.44|129.24|131.44|129.24|131.25|129.05|0
1642615590000|2022-01-19 18:06:30|131.34|129.14|131.58|129.38|131.58|129.38|131.34|129.14|0
1642615600000|2022-01-19 18:06:40|131.25|129.05|131.83|129.63|131.83|129.63|131.25|129.05|0
1642615610000|2022-01-19 18:06:50|131.63|129.43|132.17|129.97|132.17|129.97|131.63|129.43|0
1642615620000|2022-01-19 18:07:00|131.83|129.63|131.83|129.63|131.93|129.73|131.83|129.63|0
1642615630000|2022-01-19 18:07:10|131.73|129.53|131.44|129.24|131.73|129.53|131.24|129.04|0
1642615640000|2022-01-19 18:07:20|131.49|129.29|131.54|129.34|131.54|129.34|131.34|129.14|0
1642615650000|2022-01-19 18:07:30|131.63|129.43|131.44|129.24|131.63|129.43|131.39|129.19|0
1642615660000|2022-01-19 18:07:40|131.73|129.53|131.54|129.34|131.78|129.58|131.54|129.34|0
1642615670000|2022-01-19 18:07:50|131.44|129.24|131.63|129.43|131.63|129.43|131.44|129.24|0
1642615680000|2022-01-19 18:08:00|131.73|129.53|131.34|129.14|131.73|129.53|131.34|129.14|0
1642615690000|2022-01-19 18:08:10|131.44|129.24|131.63|129.43|131.63|129.43|131.44|129.24|0
1642615700000|2022-01-19 18:08:20|131.54|129.34|131.63|129.43|131.63|129.43|131.54|129.34|0
1642615710000|2022-01-19 18:08:30|131.34|129.14|131.34|129.14|131.44|129.24|131.34|129.14|0
1642615720000|2022-01-19 18:08:40|131.54|129.34|131.54|129.34|131.54|129.34|131.34|129.14|0
1642615730000|2022-01-19 18:08:50|131.44|129.24|129.1|126.9|131.44|129.24|129.1|126.9|0
1642615740000|2022-01-19 18:09:00|129.3|127.1|129.1|126.9|129.3|127.1|129.1|126.9|0
1642615750000|2022-01-19 18:09:10|129|126.8|128.52|126.32|129|126.8|128.52|126.32|0
1642615760000|2022-01-19 18:09:20|128.71|126.51|128.62|126.42|128.71|126.51|128.52|126.32|0
1642615770000|2022-01-19 18:09:30|128.71|126.51|128.71|126.51|128.81|126.61|128.62|126.42|0
1642615780000|2022-01-19 18:09:40|128.81|126.61|128.81|126.61|129|126.8|128.81|126.61|0
1642615790000|2022-01-19 18:09:50|128.91|126.71|128.95|126.75|129|126.8|128.91|126.71|0
1642615800000|2022-01-19 18:10:00|129|126.8|129.29|127.09|129.49|127.29|129|126.8|0
1642615810000|2022-01-19 18:10:10|129.49|127.29|129.49|127.29|129.59|127.39|129.29|127.09|0
1642615820000|2022-01-19 18:10:20|129.44|127.24|129.59|127.39|129.59|127.39|129.44|127.24|0
1642615830000|2022-01-19 18:10:30|129.39|127.19|129.39|127.19|129.39|127.19|129.39|127.19|0
1642615840000|2022-01-19 18:10:40|129.29|127.09|129.49|127.29|129.59|127.39|129.29|127.09|0
1642615850000|2022-01-19 18:10:50|129.78|127.58|129.78|127.58|129.78|127.58|129.78|127.58|0
1642615860000|2022-01-19 18:11:00|129.68|127.48|129.68|127.48|129.78|127.58|129.68|127.48|0
1642615870000|2022-01-19 18:11:10|129.59|127.39|129.59|127.39|129.59|127.39|129.49|127.29|0
1642615880000|2022-01-19 18:11:20|129.78|127.58|129.78|127.58|129.78|127.58|129.68|127.48|0
1642615890000|2022-01-19 18:11:30|130.02|127.82|129.97|127.77|130.07|127.87|129.97|127.77|0
1642615900000|2022-01-19 18:11:40|130.07|127.87|129.39|127.19|130.07|127.87|129.39|127.19|0
1642615910000|2022-01-19 18:11:50|129.49|127.29|129.59|127.39|129.59|127.39|129.49|127.29|0
1642615920000|2022-01-19 18:12:00|129.68|127.48|129.2|127|129.68|127.48|129.2|127|0
1642615930000|2022-01-19 18:12:10|129.1|126.9|129.1|126.9|129.1|126.9|128.81|126.61|0
1642615940000|2022-01-19 18:12:20|129.2|127|129.2|127|129.2|127|129.2|127|0
1642615950000|2022-01-19 18:12:30|129.29|127.09|129.39|127.19|129.39|127.19|129.29|127.09|0
1642615960000|2022-01-19 18:12:40|129.49|127.29|129.39|127.19|129.49|127.29|129.29|127.09|0
1642615970000|2022-01-19 18:12:50|129.29|127.09|129.29|127.09|129.29|127.09|129.2|127|0
1642615980000|2022-01-19 18:13:00|129.2|127|129.29|127.09|129.29|127.09|129.15|126.95|0
1642615990000|2022-01-19 18:13:10|129.58|127.38|129.29|127.09|129.58|127.38|129.29|127.09|0
1642616000000|2022-01-19 18:13:20|129.2|127|129.29|127.09|129.29|127.09|129.2|127|0
1642616010000|2022-01-19 18:13:30|129.24|127.04|129.29|127.09|129.29|127.09|129.2|127|0
1642616020000|2022-01-19 18:13:40|129.39|127.19|129.29|127.09|129.39|127.19|129.29|127.09|0
1642616030000|2022-01-19 18:13:50|129.2|127|129.39|127.19|129.39|127.19|129.2|127|0
1642616040000|2022-01-19 18:14:00|129|126.8|129|126.8|129|126.8|128.91|126.71|0
1642616050000|2022-01-19 18:14:10|129.2|127|129.49|127.29|129.49|127.29|129.1|126.9|0
1642616060000|2022-01-19 18:14:20|129.58|127.38|129.68|127.48|129.88|127.68|129.58|127.38|0
1642616070000|2022-01-19 18:14:30|129.78|127.58|129.88|127.68|129.88|127.68|129.78|127.58|0
1642616080000|2022-01-19 18:14:40|129.78|127.58|129.68|127.48|129.88|127.68|129.68|127.48|0
1642616090000|2022-01-19 18:14:50|129.88|127.68|129.88|127.68|129.97|127.77|129.88|127.68|0
1642616100000|2022-01-19 18:15:00|129.97|127.77|130.17|127.97|130.17|127.97|129.97|127.77|0
1642616110000|2022-01-19 18:15:10|130.07|127.87|130.36|128.16|130.36|128.16|130.07|127.87|0
1642616120000|2022-01-19 18:15:20|130.17|127.97|130.17|127.97|130.36|128.16|130.17|127.97|0
1642616130000|2022-01-19 18:15:30|129.88|127.68|130.07|127.87|130.07|127.87|129.88|127.68|0
1642616140000|2022-01-19 18:15:40|130.12|127.92|130.17|127.97|130.17|127.97|130.07|127.87|0
1642616150000|2022-01-19 18:15:50|130.07|127.87|129.78|127.58|130.07|127.87|129.78|127.58|0
1642616160000|2022-01-19 18:16:00|129.68|127.48|129.58|127.38|129.68|127.48|129.49|127.29|0
1642616170000|2022-01-19 18:16:10|129.87|127.67|129.87|127.67|129.97|127.77|129.78|127.58|0
1642616180000|2022-01-19 18:16:20|129.97|127.77|129.78|127.58|129.97|127.77|129.78|127.58|0
1642616190000|2022-01-19 18:16:30|129.68|127.48|129.68|127.48|129.68|127.48|129.68|127.48|0
1642616200000|2022-01-19 18:16:40|129.73|127.53|129.58|127.38|129.78|127.58|129.58|127.38|0
1642616210000|2022-01-19 18:16:50|129.68|127.48|129.58|127.38|129.68|127.48|129.58|127.38|0
1642616220000|2022-01-19 18:17:00|129.49|127.29|129.49|127.29|129.58|127.38|129.49|127.29|0
1642616230000|2022-01-19 18:17:10|129.29|127.09|129.39|127.19|129.39|127.19|129.29|127.09|0
1642616240000|2022-01-19 18:17:20|129.29|127.09|129.29|127.09|129.29|127.09|129.29|127.09|0
1642616250000|2022-01-19 18:17:30|129.19|126.99|129.1|126.9|129.58|127.38|129.1|126.9|0
1642616260000|2022-01-19 18:17:40|128.81|126.61|129|126.8|129|126.8|128.71|126.51|0
1642616270000|2022-01-19 18:17:50|129.1|126.9|129.1|126.9|129.19|126.99|129.1|126.9|0
1642616280000|2022-01-19 18:18:00|129|126.8|129|126.8|129|126.8|128.95|126.75|0
1642616290000|2022-01-19 18:18:10|128.9|126.7|128.9|126.7|128.9|126.7|128.81|126.61|0
1642616300000|2022-01-19 18:18:20|129|126.8|129.1|126.9|129.1|126.9|129|126.8|0
1642616310000|2022-01-19 18:18:30|129.19|126.99|129.19|126.99|129.19|126.99|129.1|126.9|0
1642616320000|2022-01-19 18:18:40|129.1|126.9|129.1|126.9|129.19|126.99|129.1|126.9|0
1642616330000|2022-01-19 18:18:50|129.19|126.99|129.1|126.9|129.19|126.99|129.1|126.9|0
1642616340000|2022-01-19 18:19:00|129.19|126.99|129.1|126.9|129.19|126.99|129.1|126.9|0
1642616350000|2022-01-19 18:19:10|129.19|126.99|129.48|127.28|129.48|127.28|129.19|126.99|0
1642616360000|2022-01-19 18:19:20|129.39|127.19|129.58|127.38|129.58|127.38|129.29|127.09|0
1642616370000|2022-01-19 18:19:30|129.68|127.48|129.39|127.19|129.68|127.48|129.39|127.19|0
1642616380000|2022-01-19 18:19:40|129.19|126.99|129.1|126.9|129.19|126.99|129.1|126.9|0
1642616390000|2022-01-19 18:19:50|129|126.8|129.19|126.99|129.19|126.99|129|126.8|0
1642616400000|2022-01-19 18:20:00|129|126.8|129.1|126.9|129.1|126.9|128.9|126.7|0
1642616410000|2022-01-19 18:20:10|129|126.8|128.42|126.22|129|126.8|128.42|126.22|0
1642616420000|2022-01-19 18:20:20|128.32|126.12|128.23|126.03|128.32|126.12|128.23|126.03|0
1642616430000|2022-01-19 18:20:30|128.32|126.12|128.32|126.12|128.32|126.12|128.23|126.03|0
1642616440000|2022-01-19 18:20:40|128.42|126.22|128.32|126.12|128.42|126.22|128.32|126.12|0
1642616450000|2022-01-19 18:20:50|128.23|126.03|127.65|125.45|128.23|126.03|127.65|125.45|0
1642616460000|2022-01-19 18:21:00|127.84|125.64|127.55|125.35|127.84|125.64|127.55|125.35|0
1642616470000|2022-01-19 18:21:10|127.45|125.25|127.45|125.25|127.45|125.25|127.45|125.25|0
1642616480000|2022-01-19 18:21:20|127.65|125.45|127.94|125.74|127.94|125.74|127.65|125.45|0
1642616490000|2022-01-19 18:21:30|127.84|125.64|127.94|125.74|127.94|125.74|127.84|125.64|0
1642616500000|2022-01-19 18:21:40|128.13|125.93|128.13|125.93|128.23|126.03|128.13|125.93|0
1642616510000|2022-01-19 18:21:50|128.03|125.83|128.13|125.93|128.13|125.93|128.03|125.83|0
1642616520000|2022-01-19 18:22:00|128.22|126.02|128.42|126.22|128.42|126.22|128.22|126.02|0
1642616530000|2022-01-19 18:22:10|128.51|126.31|128.51|126.31|128.51|126.31|128.46|126.26|0
1642616540000|2022-01-19 18:22:20|128.61|126.41|128.66|126.46|128.66|126.46|128.46|126.26|0
1642616550000|2022-01-19 18:22:30|128.71|126.51|128.42|126.22|128.71|126.51|128.42|126.22|0
1642616560000|2022-01-19 18:22:40|128.32|126.12|128.03|125.83|128.32|126.12|128.03|125.83|0
1642616570000|2022-01-19 18:22:50|128.13|125.93|128.32|126.12|128.32|126.12|128.13|125.93|0
1642616580000|2022-01-19 18:23:00|128.27|126.07|128.51|126.31|128.51|126.31|128.27|126.07|0
1642616590000|2022-01-19 18:23:10|128.61|126.41|128.71|126.51|128.8|126.6|128.61|126.41|0
1642616600000|2022-01-19 18:23:20|128.61|126.41|128.8|126.6|128.8|126.6|128.61|126.41|0
1642616610000|2022-01-19 18:23:30|128.61|126.41|128.61|126.41|128.71|126.51|128.61|126.41|0
1642616620000|2022-01-19 18:23:40|128.71|126.51|128.51|126.31|128.71|126.51|128.51|126.31|0
1642616630000|2022-01-19 18:23:50|128.61|126.41|128.13|125.93|128.61|126.41|128.13|125.93|0
1642616640000|2022-01-19 18:24:00|128.22|126.02|128.13|125.93|128.22|126.02|128.13|125.93|0
1642616650000|2022-01-19 18:24:10|127.93|125.73|127.74|125.54|128.03|125.83|127.74|125.54|0
1642616660000|2022-01-19 18:24:20|127.65|125.45|127.55|125.35|127.65|125.45|127.45|125.25|0
1642616670000|2022-01-19 18:24:30|127.65|125.45|127.55|125.35|127.65|125.45|127.55|125.35|0
1642616680000|2022-01-19 18:24:40|127.65|125.45|127.65|125.45|127.84|125.64|127.65|125.45|0
1642616690000|2022-01-19 18:24:50|127.55|125.35|127.74|125.54|127.74|125.54|127.55|125.35|0
1642616700000|2022-01-19 18:25:00|128.03|125.83|128.13|125.93|128.22|126.02|128.03|125.83|0
1642616710000|2022-01-19 18:25:10|128.22|126.02|128.22|126.02|128.22|126.02|128.03|125.83|0
1642616720000|2022-01-19 18:25:20|128.13|125.93|128.03|125.83|128.13|125.93|128.03|125.83|0
1642616730000|2022-01-19 18:25:30|128.13|125.93|128.51|126.31|128.51|126.31|128.13|125.93|0
1642616740000|2022-01-19 18:25:40|128.42|126.22|128.03|125.83|128.42|126.22|128.03|125.83|0
1642616750000|2022-01-19 18:25:50|127.98|125.78|128.22|126.02|128.22|126.02|127.98|125.78|0
1642616760000|2022-01-19 18:26:00|128.32|126.12|128.13|125.93|128.32|126.12|128.13|125.93|0
1642616770000|2022-01-19 18:26:10|128.22|126.02|128.13|125.93|128.22|126.02|128.13|125.93|0
1642616780000|2022-01-19 18:26:20|127.93|125.73|127.93|125.73|127.93|125.73|127.84|125.64|0
1642616800000|2022-01-19 18:26:40|128.03|125.83|128.22|126.02|128.22|126.02|128.03|125.83|0
1642616810000|2022-01-19 18:26:50|128.13|125.93|128.22|126.02|128.22|126.02|128.13|125.93|0
1642616820000|2022-01-19 18:27:00|128.13|125.93|128.03|125.83|128.13|125.93|128.03|125.83|0
1642616830000|2022-01-19 18:27:10|128.08|125.88|127.74|125.54|128.08|125.88|127.74|125.54|0
1642616840000|2022-01-19 18:27:20|127.84|125.64|127.74|125.54|127.93|125.73|127.74|125.54|0
1642616850000|2022-01-19 18:27:30|127.64|125.44|127.64|125.44|127.74|125.54|127.64|125.44|0
1642616860000|2022-01-19 18:27:40|127.74|125.54|127.84|125.64|127.84|125.64|127.74|125.54|0
1642616870000|2022-01-19 18:27:50|127.93|125.73|127.64|125.44|127.93|125.73|127.64|125.44|0
1642616880000|2022-01-19 18:28:00|127.84|125.64|127.84|125.64|127.84|125.64|127.74|125.54|0
1642616890000|2022-01-19 18:28:10|127.74|125.54|127.45|125.25|127.74|125.54|127.45|125.25|0
1642616900000|2022-01-19 18:28:20|127.55|125.35|127.55|125.35|127.55|125.35|127.45|125.25|0
1642616910000|2022-01-19 18:28:30|127.45|125.25|127.31|125.11|127.45|125.25|127.31|125.11|0
1642616920000|2022-01-19 18:28:40|127.26|125.06|126.88|124.68|127.26|125.06|126.88|124.68|0
1642616930000|2022-01-19 18:28:50|126.78|124.58|126.92|124.72|126.92|124.72|126.78|124.58|0
1642616940000|2022-01-19 18:29:00|126.88|124.68|127.36|125.16|127.36|125.16|126.88|124.68|0
1642616950000|2022-01-19 18:29:10|127.26|125.06|126.88|124.68|127.26|125.06|126.88|124.68|0
1642616960000|2022-01-19 18:29:20|126.78|124.58|126.3|124.1|126.78|124.58|126.02|123.82|0
1642616970000|2022-01-19 18:29:30|126.21|124.01|125.73|123.53|126.21|124.01|125.73|123.53|0
1642616980000|2022-01-19 18:29:40|125.82|123.62|125.63|123.43|125.92|123.72|125.63|123.43|0
1642616990000|2022-01-19 18:29:50|125.73|123.53|125.73|123.53|125.82|123.62|125.73|123.53|0
1642617000000|2022-01-19 18:30:00|126.01|123.81|125.92|123.72|126.01|123.81|125.92|123.72|0
1642617010000|2022-01-19 18:30:10|125.44|123.24|125.35|123.15|125.44|123.24|125.25|123.05|0
1642617020000|2022-01-19 18:30:20|125.16|122.96|125.25|123.05|125.25|123.05|125.06|122.86|0
1642617030000|2022-01-19 18:30:30|125.16|122.96|125.3|123.1|125.3|123.1|124.97|122.77|0
1642617040000|2022-01-19 18:30:40|125.25|123.05|125.35|123.15|125.44|123.24|125.25|123.05|0
1642617050000|2022-01-19 18:30:50|125.44|123.24|125.73|123.53|125.73|123.53|125.44|123.24|0
1642617060000|2022-01-19 18:31:00|125.77|123.57|125.82|123.62|126.11|123.91|125.77|123.57|0
1642617070000|2022-01-19 18:31:10|126.01|123.81|126.01|123.81|126.21|124.01|126.01|123.81|0
1642617080000|2022-01-19 18:31:20|126.11|123.91|126.4|124.2|126.4|124.2|126.11|123.91|0
1642617090000|2022-01-19 18:31:30|126.3|124.1|126.2|124|126.3|124.1|126.11|123.91|0
1642617100000|2022-01-19 18:31:40|126.11|123.91|126.11|123.91|126.11|123.91|125.82|123.62|0
1642617110000|2022-01-19 18:31:50|126.01|123.81|126.11|123.91|126.11|123.91|125.92|123.72|0
1642617120000|2022-01-19 18:32:00|126.01|123.81|126.59|124.39|126.59|124.39|126.01|123.81|0
1642617130000|2022-01-19 18:32:10|126.68|124.48|126.59|124.39|126.68|124.48|126.59|124.39|0
1642617140000|2022-01-19 18:32:20|126.68|124.48|127.07|124.87|127.16|124.96|126.68|124.48|0
1642617150000|2022-01-19 18:32:30|126.87|124.67|126.87|124.67|126.97|124.77|126.87|124.67|0
1642617160000|2022-01-19 18:32:40|126.78|124.58|126.78|124.58|126.87|124.67|126.78|124.58|0
1642617170000|2022-01-19 18:32:50|126.59|124.39|126.68|124.48|126.68|124.48|126.59|124.39|0
1642617180000|2022-01-19 18:33:00|126.49|124.29|126.49|124.29|126.49|124.29|126.4|124.2|0
1642617190000|2022-01-19 18:33:10|126.59|124.39|126.49|124.29|126.59|124.39|126.49|124.29|0
1642617200000|2022-01-19 18:33:20|126.3|124.1|126.4|124.2|126.4|124.2|126.3|124.1|0
1642617210000|2022-01-19 18:33:30|126.3|124.1|126.49|124.29|126.49|124.29|126.3|124.1|0
1642617220000|2022-01-19 18:33:40|126.4|124.2|126.4|124.2|126.4|124.2|126.3|124.1|0
1642617230000|2022-01-19 18:33:50|126.49|124.29|126.39|124.19|126.49|124.29|126.39|124.19|0
1642617240000|2022-01-19 18:34:00|126.49|124.29|126.39|124.19|126.49|124.29|126.3|124.1|0
1642617250000|2022-01-19 18:34:10|126.3|124.1|126.39|124.19|126.39|124.19|126.3|124.1|0
1642617260000|2022-01-19 18:34:20|126.3|124.1|126.39|124.19|126.39|124.19|126.3|124.1|0
1642617270000|2022-01-19 18:34:30|126.34|124.14|126.3|124.1|126.39|124.19|126.3|124.1|0
1642617280000|2022-01-19 18:34:40|126.39|124.19|126.3|124.1|126.39|124.19|126.3|124.1|0
1642617290000|2022-01-19 18:34:50|126.2|124|126.11|123.91|126.2|124|126.01|123.81|0
1642617300000|2022-01-19 18:35:00|125.92|123.72|125.73|123.53|125.92|123.72|125.73|123.53|0
1642617310000|2022-01-19 18:35:10|125.63|123.43|125.35|123.15|125.63|123.43|125.35|123.15|0
1642617320000|2022-01-19 18:35:20|125.11|122.91|124.97|122.77|125.16|122.96|124.97|122.77|0
1642617330000|2022-01-19 18:35:30|125.06|122.86|124.87|122.67|125.06|122.86|124.87|122.67|0
1642617340000|2022-01-19 18:35:40|124.78|122.58|124.87|122.67|124.87|122.67|124.78|122.58|0
1642617350000|2022-01-19 18:35:50|125.06|122.86|125.35|123.15|125.35|123.15|125.06|122.86|0
1642617360000|2022-01-19 18:36:00|125.44|123.24|124.97|122.77|125.44|123.24|124.97|122.77|0
1642617370000|2022-01-19 18:36:10|124.87|122.67|125.06|122.86|125.06|122.86|124.87|122.67|0
1642617380000|2022-01-19 18:36:20|125.16|122.96|125.16|122.96|125.16|122.96|125.06|122.86|0
1642617390000|2022-01-19 18:36:30|125.35|123.15|124.87|122.67|125.35|123.15|124.87|122.67|0
1642617400000|2022-01-19 18:36:40|125.06|122.86|124.97|122.77|125.06|122.86|124.97|122.77|0
1642617410000|2022-01-19 18:36:50|124.87|122.67|124.78|122.58|124.97|122.77|124.78|122.58|0
1642617420000|2022-01-19 18:37:00|124.87|122.67|124.87|122.67|124.87|122.67|124.78|122.58|0
1642617430000|2022-01-19 18:37:10|124.97|122.77|125.06|122.86|125.15|122.95|124.97|122.77|0
1642617440000|2022-01-19 18:37:20|124.97|122.77|125.06|122.86|125.06|122.86|124.97|122.77|0
1642617450000|2022-01-19 18:37:30|125.15|122.95|125.06|122.86|125.15|122.95|124.87|122.67|0
1642617460000|2022-01-19 18:37:40|124.96|122.76|124.78|122.58|125.06|122.86|124.78|122.58|0
1642617470000|2022-01-19 18:37:50|124.96|122.76|124.96|122.76|124.96|122.76|124.78|122.58|0
1642617480000|2022-01-19 18:38:00|124.92|122.72|124.11|121.91|124.92|122.72|124.11|121.91|0
1642617490000|2022-01-19 18:38:10|124.3|122.1|124.4|122.2|124.49|122.29|124.3|122.1|0
1642617500000|2022-01-19 18:38:20|124.49|122.29|124.77|122.57|124.87|122.67|124.49|122.29|0
1642617510000|2022-01-19 18:38:30|124.68|122.48|124.68|122.48|124.68|122.48|124.59|122.39|0
1642617520000|2022-01-19 18:38:40|124.87|122.67|124.77|122.57|124.87|122.67|124.77|122.57|0
1642617530000|2022-01-19 18:38:50|124.87|122.67|124.77|122.57|124.87|122.67|124.68|122.48|0
1642617540000|2022-01-19 18:39:00|125.06|122.86|125.06|122.86|125.25|123.05|125.06|122.86|0
1642617550000|2022-01-19 18:39:10|125.15|122.95|124.68|122.48|125.15|122.95|124.68|122.48|0
1642617560000|2022-01-19 18:39:20|124.49|122.29|124.4|122.2|124.49|122.29|124.3|122.1|0
1642617570000|2022-01-19 18:39:30|124.3|122.1|124.3|122.1|124.4|122.2|124.3|122.1|0
1642617580000|2022-01-19 18:39:40|124.4|122.2|124.49|122.29|124.58|122.38|124.4|122.2|0
1642617590000|2022-01-19 18:39:50|124.4|122.2|124.4|122.2|124.58|122.38|124.4|122.2|0
1642617600000|2022-01-19 18:40:00|124.3|122.1|124.21|122.01|124.3|122.1|124.21|122.01|0
1642617610000|2022-01-19 18:40:10|124.02|121.82|123.83|121.63|124.02|121.82|123.83|121.63|0
1642617620000|2022-01-19 18:40:20|123.92|121.72|124.21|122.01|124.21|122.01|123.92|121.72|0
1642617630000|2022-01-19 18:40:30|124.11|121.91|124.3|122.1|124.4|122.2|124.11|121.91|0
1642617640000|2022-01-19 18:40:40|124.02|121.82|123.92|121.72|124.02|121.82|123.92|121.72|0
1642617650000|2022-01-19 18:40:50|124.02|121.82|124.21|122.01|124.21|122.01|123.97|121.77|0
1642617660000|2022-01-19 18:41:00|124.3|122.1|124.21|122.01|124.3|122.1|124.11|121.91|0
1642617670000|2022-01-19 18:41:10|124.3|122.1|124.21|122.01|124.3|122.1|124.11|121.91|0
1642617680000|2022-01-19 18:41:20|124.02|121.82|124.02|121.82|124.11|121.91|123.92|121.72|0
1642617690000|2022-01-19 18:41:30|124.11|121.91|124.11|121.91|124.21|122.01|124.11|121.91|0
1642617700000|2022-01-19 18:41:40|124.3|122.1|124.39|122.19|124.39|122.19|124.21|122.01|0
1642617710000|2022-01-19 18:41:50|123.92|121.72|124.3|122.1|124.3|122.1|123.92|121.72|0
1642617720000|2022-01-19 18:42:00|124.21|122.01|124.21|122.01|124.3|122.1|124.21|122.01|0
1642617730000|2022-01-19 18:42:10|124.11|121.91|123.92|121.72|124.21|122.01|123.92|121.72|0
1642617740000|2022-01-19 18:42:20|124.02|121.82|123.83|121.63|124.02|121.82|123.83|121.63|0
1642617750000|2022-01-19 18:42:30|123.92|121.72|123.92|121.72|123.92|121.72|123.64|121.44|0
1642617760000|2022-01-19 18:42:40|123.73|121.53|123.92|121.72|123.92|121.72|123.73|121.53|0
1642617770000|2022-01-19 18:42:50|123.83|121.63|123.92|121.72|123.92|121.72|123.83|121.63|0
1642617780000|2022-01-19 18:43:00|124.06|121.86|124.02|121.82|124.11|121.91|124.02|121.82|0
1642617790000|2022-01-19 18:43:10|123.92|121.72|124.02|121.82|124.02|121.82|123.92|121.72|0
1642617800000|2022-01-19 18:43:20|123.92|121.72|123.73|121.53|124.02|121.82|123.73|121.53|0
1642617810000|2022-01-19 18:43:30|123.64|121.44|123.68|121.48|123.68|121.48|123.54|121.34|0
1642617820000|2022-01-19 18:43:40|123.73|121.53|123.83|121.63|123.83|121.63|123.64|121.44|0
1642617830000|2022-01-19 18:43:50|123.92|121.72|124.11|121.91|124.11|121.91|123.92|121.72|0
1642617840000|2022-01-19 18:44:00|124.2|122|124.49|122.29|124.58|122.38|124.2|122|0
1642617850000|2022-01-19 18:44:10|124.68|122.48|124.87|122.67|124.87|122.67|124.68|122.48|0
1642617860000|2022-01-19 18:44:20|124.77|122.57|124.39|122.19|124.77|122.57|124.39|122.19|0
1642617870000|2022-01-19 18:44:30|124.44|122.24|124.39|122.19|124.44|122.24|124.39|122.19|0
1642617880000|2022-01-19 18:44:40|124.49|122.29|124.68|122.48|124.68|122.48|124.49|122.29|0
1642617890000|2022-01-19 18:44:50|124.49|122.29|124.58|122.38|124.68|122.48|124.49|122.29|0
1642617900000|2022-01-19 18:45:00|124.68|122.48|124.39|122.19|124.68|122.48|124.39|122.19|0
1642617910000|2022-01-19 18:45:10|124.2|122|124.3|122.1|124.3|122.1|124.2|122|0
1642617920000|2022-01-19 18:45:20|124.49|122.29|124.77|122.57|124.87|122.67|124.49|122.29|0
1642617930000|2022-01-19 18:45:30|124.96|122.76|124.68|122.48|124.96|122.76|124.68|122.48|0
1642617940000|2022-01-19 18:45:40|124.58|122.38|124.77|122.57|124.77|122.57|124.58|122.38|0
1642617950000|2022-01-19 18:45:50|125.06|122.86|124.87|122.67|125.06|122.86|124.77|122.57|0
1642617960000|2022-01-19 18:46:00|124.77|122.57|124.77|122.57|124.77|122.57|124.77|122.57|0
1642617970000|2022-01-19 18:46:10|124.68|122.48|124.39|122.19|124.68|122.48|124.39|122.19|0
1642617980000|2022-01-19 18:46:20|124.11|121.91|124.3|122.1|124.3|122.1|124.11|121.91|0
1642617990000|2022-01-19 18:46:30|124.39|122.19|124.3|122.1|124.49|122.29|124.3|122.1|0
1642618000000|2022-01-19 18:46:40|124.39|122.19|124.39|122.19|124.49|122.29|124.39|122.19|0
1642618010000|2022-01-19 18:46:50|124.3|122.1|124.39|122.19|124.39|122.19|124.3|122.1|0
1642618020000|2022-01-19 18:47:00|124.3|122.1|124.39|122.19|124.49|122.29|124.3|122.1|0
1642618030000|2022-01-19 18:47:10|124.3|122.1|124.01|121.81|124.3|122.1|124.01|121.81|0
1642618040000|2022-01-19 18:47:20|123.92|121.72|123.92|121.72|123.92|121.72|123.73|121.53|0
1642618050000|2022-01-19 18:47:30|123.83|121.63|123.83|121.63|124.01|121.81|123.83|121.63|0
1642618060000|2022-01-19 18:47:40|123.73|121.53|123.97|121.77|123.97|121.77|123.73|121.53|0
1642618070000|2022-01-19 18:47:50|124.2|122|124.2|122|124.2|122|124.2|122|0
1642618080000|2022-01-19 18:48:00|124.3|122.1|124.39|122.19|124.39|122.19|124.15|121.95|0
1642618090000|2022-01-19 18:48:10|124.3|122.1|124.39|122.19|124.49|122.29|124.3|122.1|0
1642618100000|2022-01-19 18:48:20|124.49|122.29|124.2|122|124.49|122.29|124.11|121.91|0
1642618110000|2022-01-19 18:48:30|124.11|121.91|124.01|121.81|124.11|121.91|123.92|121.72|0
1642618120000|2022-01-19 18:48:40|124.2|122|124.11|121.91|124.2|122|124.11|121.91|0
1642618130000|2022-01-19 18:48:50|124.01|121.81|124.11|121.91|124.11|121.91|124.01|121.81|0
1642618140000|2022-01-19 18:49:00|124.2|122|123.92|121.72|124.2|122|123.92|121.72|0
1642618150000|2022-01-19 18:49:10|124.01|121.81|124.01|121.81|124.01|121.81|123.92|121.72|0
1642618160000|2022-01-19 18:49:20|123.92|121.72|123.82|121.62|123.92|121.72|123.82|121.62|0
1642618170000|2022-01-19 18:49:30|123.73|121.53|123.92|121.72|123.92|121.72|123.73|121.53|0
1642618180000|2022-01-19 18:49:40|124.01|121.81|123.92|121.72|124.01|121.81|123.92|121.72|0
1642618190000|2022-01-19 18:49:50|124.01|121.81|123.92|121.72|124.01|121.81|123.92|121.72|0
1642618200000|2022-01-19 18:50:00|123.82|121.62|123.68|121.48|123.82|121.62|123.68|121.48|0
1642618210000|2022-01-19 18:50:10|123.54|121.34|122.7|120.5|123.54|121.34|122.7|120.5|0
1642618220000|2022-01-19 18:50:20|123.17|120.97|123.54|121.34|123.54|121.34|123.17|120.97|0
1642618230000|2022-01-19 18:50:30|123.45|121.25|123.35|121.15|123.45|121.25|123.26|121.06|0
1642618240000|2022-01-19 18:50:40|123.45|121.25|123.35|121.15|123.45|121.25|123.17|120.97|0
1642618250000|2022-01-19 18:50:50|123.45|121.25|123.26|121.06|123.45|121.25|123.26|121.06|0
1642618260000|2022-01-19 18:51:00|123.35|121.15|123.17|120.97|123.35|121.15|123.17|120.97|0
1642618270000|2022-01-19 18:51:10|123.26|121.06|123.73|121.53|123.73|121.53|123.26|121.06|0
1642618280000|2022-01-19 18:51:20|123.82|121.62|123.92|121.72|123.92|121.72|123.82|121.62|0
1642618290000|2022-01-19 18:51:30|123.73|121.53|123.82|121.62|123.82|121.62|123.64|121.44|0
1642618300000|2022-01-19 18:51:40|123.64|121.44|123.87|121.67|123.92|121.72|123.64|121.44|0
1642618310000|2022-01-19 18:51:50|123.82|121.62|123.73|121.53|123.92|121.72|123.73|121.53|0
1642618320000|2022-01-19 18:52:00|123.82|121.62|123.64|121.44|123.82|121.62|123.64|121.44|0
1642618330000|2022-01-19 18:52:10|123.73|121.53|123.92|121.72|123.92|121.72|123.73|121.53|0
1642618340000|2022-01-19 18:52:20|123.82|121.62|123.92|121.72|124.01|121.81|123.82|121.62|0
1642618350000|2022-01-19 18:52:30|123.82|121.62|124.01|121.81|124.01|121.81|123.82|121.62|0
1642618360000|2022-01-19 18:52:40|124.2|122|124.11|121.91|124.3|122.1|124.11|121.91|0
1642618370000|2022-01-19 18:52:50|124.2|122|124.3|122.1|124.34|122.14|124.2|122|0
1642618380000|2022-01-19 18:53:00|124.34|122.14|124.34|122.14|124.34|122.14|124.34|122.14|0
1642618390000|2022-01-19 18:53:10|124.3|122.1|124.39|122.19|124.39|122.19|124.3|122.1|0
1642618400000|2022-01-19 18:53:20|124.3|122.1|124.3|122.1|124.39|122.19|124.2|122|0
1642618410000|2022-01-19 18:53:30|124.39|122.19|124.01|121.81|124.39|122.19|124.01|121.81|0
1642618420000|2022-01-19 18:53:40|123.92|121.72|124.01|121.81|124.01|121.81|123.92|121.72|0
1642618430000|2022-01-19 18:53:50|124.11|121.91|123.73|121.53|124.11|121.91|123.73|121.53|0
1642618440000|2022-01-19 18:54:00|123.82|121.62|123.82|121.62|123.92|121.72|123.82|121.62|0
1642618450000|2022-01-19 18:54:10|123.92|121.72|124.11|121.91|124.11|121.91|123.92|121.72|0
1642618460000|2022-01-19 18:54:20|124.01|121.81|124.48|122.28|124.48|122.28|124.01|121.81|0
1642618470000|2022-01-19 18:54:30|124.58|122.38|124.58|122.38|124.58|122.38|124.48|122.28|0
1642618480000|2022-01-19 18:54:40|124.48|122.28|124.39|122.19|124.48|122.28|124.39|122.19|0
1642618490000|2022-01-19 18:54:50|124.29|122.09|124.29|122.09|124.39|122.19|124.29|122.09|0
1642618500000|2022-01-19 18:55:00|124.2|122|124.01|121.81|124.29|122.09|124.01|121.81|0
1642618510000|2022-01-19 18:55:10|123.92|121.72|123.92|121.72|124.01|121.81|123.92|121.72|0
1642618520000|2022-01-19 18:55:20|124.01|121.81|123.82|121.62|124.01|121.81|123.82|121.62|0
1642618530000|2022-01-19 18:55:30|123.92|121.72|124.01|121.81|124.01|121.81|123.92|121.72|0
1642618540000|2022-01-19 18:55:40|124.29|122.09|124.58|122.38|124.58|122.38|124.29|122.09|0
1642618550000|2022-01-19 18:55:50|124.67|122.47|124.67|122.47|124.67|122.47|124.67|122.47|0
1642618560000|2022-01-19 18:56:00|124.86|122.66|125.24|123.04|125.34|123.14|124.86|122.66|0
1642618570000|2022-01-19 18:56:10|125.43|123.23|125.34|123.14|125.43|123.23|125.34|123.14|0
1642618580000|2022-01-19 18:56:20|125.24|123.04|124.96|122.76|125.24|123.04|124.96|122.76|0
1642618590000|2022-01-19 18:56:30|124.86|122.66|124.86|122.66|124.86|122.66|124.77|122.57|0
1642618600000|2022-01-19 18:56:40|124.96|122.76|124.67|122.47|124.96|122.76|124.67|122.47|0
1642618610000|2022-01-19 18:56:50|124.77|122.57|124.2|122|124.77|122.57|124.2|122|0
1642618620000|2022-01-19 18:57:00|124.01|121.81|124.29|122.09|124.39|122.19|124.01|121.81|0
1642618630000|2022-01-19 18:57:10|124.01|121.81|124.29|122.09|124.29|122.09|124.01|121.81|0
1642618640000|2022-01-19 18:57:20|124.2|122|124.2|122|124.2|122|124.1|121.9|0
1642618650000|2022-01-19 18:57:30|124.29|122.09|124.2|122|124.29|122.09|124.01|121.81|0
1642618660000|2022-01-19 18:57:40|124.1|121.9|124.2|122|124.29|122.09|124.1|121.9|0
1642618670000|2022-01-19 18:57:50|124.1|121.9|124.2|122|124.2|122|124.1|121.9|0
1642618680000|2022-01-19 18:58:00|124.1|121.9|123.92|121.72|124.1|121.9|123.92|121.72|0
1642618690000|2022-01-19 18:58:10|124.01|121.81|124.01|121.81|124.1|121.9|123.92|121.72|0
1642618700000|2022-01-19 18:58:20|123.92|121.72|124.2|122|124.2|122|123.92|121.72|0
1642618710000|2022-01-19 18:58:30|124.01|121.81|123.54|121.34|124.01|121.81|123.54|121.34|0
1642618720000|2022-01-19 18:58:40|123.63|121.43|123.54|121.34|123.63|121.43|123.54|121.34|0
1642618730000|2022-01-19 18:58:50|123.63|121.43|123.91|121.71|123.91|121.71|123.63|121.43|0
1642618740000|2022-01-19 18:59:00|124.01|121.81|124.01|121.81|124.01|121.81|123.91|121.71|0
1642618750000|2022-01-19 18:59:10|123.87|121.67|123.77|121.57|123.87|121.67|123.73|121.53|0
1642618760000|2022-01-19 18:59:20|123.54|121.34|123.91|121.71|123.91|121.71|123.54|121.34|0
1642618770000|2022-01-19 18:59:30|123.82|121.62|123.73|121.53|123.82|121.62|123.73|121.53|0
1642618780000|2022-01-19 18:59:40|123.82|121.62|123.73|121.53|124.01|121.81|123.73|121.53|0
1642618790000|2022-01-19 18:59:50|123.82|121.62|123.91|121.71|123.91|121.71|123.82|121.62|0
1642618800000|2022-01-19 19:00:00|123.82|121.62|123.35|121.15|123.82|121.62|123.35|121.15|0
1642618810000|2022-01-19 19:00:10|123.63|121.43|123.63|121.43|123.73|121.53|123.63|121.43|0
1642618820000|2022-01-19 19:00:20|123.44|121.24|124.01|121.81|124.01|121.81|123.35|121.15|0
1642618830000|2022-01-19 19:00:30|124.29|122.09|124.39|122.19|124.58|122.38|124.29|122.09|0
1642618840000|2022-01-19 19:00:40|124.48|122.28|124.29|122.09|124.48|122.28|124.29|122.09|0
1642618850000|2022-01-19 19:00:50|124.39|122.19|124.2|122|124.48|122.28|124.2|122|0
1642618860000|2022-01-19 19:01:00|124.01|121.81|124.48|122.28|124.48|122.28|124.01|121.81|0
1642618870000|2022-01-19 19:01:10|124.58|122.38|124.58|122.38|124.58|122.38|124.48|122.28|0
1642618880000|2022-01-19 19:01:20|124.39|122.19|124.29|122.09|124.58|122.38|124.29|122.09|0
1642618890000|2022-01-19 19:01:30|124.2|122|123.63|121.43|124.2|122|123.63|121.43|0
1642618900000|2022-01-19 19:01:40|123.82|121.62|123.63|121.43|123.82|121.62|123.54|121.34|0
1642618910000|2022-01-19 19:01:50|123.54|121.34|123.63|121.43|123.63|121.43|123.54|121.34|0
1642618920000|2022-01-19 19:02:00|123.73|121.53|123.72|121.52|123.82|121.62|123.72|121.52|0
1642618930000|2022-01-19 19:02:10|123.82|121.62|123.91|121.71|123.91|121.71|123.82|121.62|0
1642618940000|2022-01-19 19:02:20|123.82|121.62|123.91|121.71|123.91|121.71|123.82|121.62|0
1642618950000|2022-01-19 19:02:30|123.82|121.62|124.01|121.81|124.01|121.81|123.82|121.62|0
1642618970000|2022-01-19 19:02:50|124.1|121.9|123.91|121.71|124.1|121.9|123.82|121.62|0
1642618980000|2022-01-19 19:03:00|123.82|121.62|123.72|121.52|123.82|121.62|123.63|121.43|0
1642618990000|2022-01-19 19:03:10|123.58|121.38|123.07|120.87|123.58|121.38|123.07|120.87|0
1642619000000|2022-01-19 19:03:20|123.16|120.96|123.25|121.05|123.25|121.05|123.16|120.96|0
1642619010000|2022-01-19 19:03:30|123.16|120.96|123.35|121.15|123.44|121.24|123.16|120.96|0
1642619020000|2022-01-19 19:03:40|123.25|121.05|123.16|120.96|123.25|121.05|123.07|120.87|0
1642619030000|2022-01-19 19:03:50|122.78|120.58|122.69|120.49|122.88|120.68|122.69|120.49|0
1642619040000|2022-01-19 19:04:00|122.78|120.58|122.97|120.77|122.97|120.77|122.69|120.49|0
1642619050000|2022-01-19 19:04:10|123.16|120.96|123.07|120.87|123.16|120.96|123.07|120.87|0
1642619060000|2022-01-19 19:04:20|122.97|120.77|122.97|120.77|123.07|120.87|122.97|120.77|0
1642619070000|2022-01-19 19:04:30|123.16|120.96|123.07|120.87|123.16|120.96|122.97|120.77|0
1642619090000|2022-01-19 19:04:50|123.02|120.82|123.07|120.87|123.07|120.87|122.97|120.77|0
1642619100000|2022-01-19 19:05:00|123.16|120.96|123.07|120.87|123.25|121.05|123.07|120.87|0
1642619110000|2022-01-19 19:05:10|122.97|120.77|122.88|120.68|122.97|120.77|122.88|120.68|0
1642619120000|2022-01-19 19:05:20|122.78|120.58|122.32|120.12|122.78|120.58|122.32|120.12|0
1642619130000|2022-01-19 19:05:30|122.13|119.93|121.38|119.18|122.13|119.93|121.38|119.18|0
1642619140000|2022-01-19 19:05:40|121.1|118.9|120.73|118.53|121.1|118.9|120.64|118.44|0
1642619150000|2022-01-19 19:05:50|120.55|118.35|120.73|118.53|120.82|118.62|120.55|118.35|0
1642619160000|2022-01-19 19:06:00|120.82|118.62|120.92|118.72|121.2|119|120.82|118.62|0
1642619170000|2022-01-19 19:06:10|120.64|118.44|120.36|118.16|120.64|118.44|120.36|118.16|0
1642619180000|2022-01-19 19:06:20|120.27|118.07|120.45|118.25|120.55|118.35|120.27|118.07|0
1642619190000|2022-01-19 19:06:30|120.27|118.07|119.99|117.79|120.27|118.07|119.99|117.79|0
1642619200000|2022-01-19 19:06:40|119.9|117.7|119.44|117.24|119.9|117.7|119.35|117.15|0
1642619210000|2022-01-19 19:06:50|119.25|117.05|119.9|117.7|119.9|117.7|119.25|117.05|0
1642619220000|2022-01-19 19:07:00|120.04|117.84|120.08|117.88|120.08|117.88|120.04|117.84|0
1642619230000|2022-01-19 19:07:10|119.71|117.51|120.18|117.98|120.18|117.98|119.71|117.51|0
1642619240000|2022-01-19 19:07:20|119.99|117.79|120.08|117.88|120.08|117.88|119.99|117.79|0
1642619250000|2022-01-19 19:07:30|120.18|117.98|120.27|118.07|120.27|118.07|120.08|117.88|0
1642619260000|2022-01-19 19:07:40|120.36|118.16|120.18|117.98|120.36|118.16|120.18|117.98|0
1642619270000|2022-01-19 19:07:50|120.27|118.07|120.27|118.07|120.27|118.07|120.13|117.93|0
1642619280000|2022-01-19 19:08:00|120.36|118.16|119.99|117.79|120.36|118.16|119.99|117.79|0
1642619290000|2022-01-19 19:08:10|119.9|117.7|120.18|117.98|120.18|117.98|119.9|117.7|0
1642619300000|2022-01-19 19:08:20|120.36|118.16|120.64|118.44|120.64|118.44|120.36|118.16|0
1642619310000|2022-01-19 19:08:30|120.55|118.35|120.18|117.98|120.55|118.35|120.18|117.98|0
1642619320000|2022-01-19 19:08:40|120.08|117.88|120.18|117.98|120.36|118.16|120.08|117.88|0
1642619330000|2022-01-19 19:08:50|120.27|118.07|120.36|118.16|120.36|118.16|120.18|117.98|0
1642619340000|2022-01-19 19:09:00|120.27|118.07|120.08|117.88|120.27|118.07|120.08|117.88|0
1642619350000|2022-01-19 19:09:10|119.71|117.51|119.57|117.37|119.71|117.51|119.57|117.37|0
1642619360000|2022-01-19 19:09:20|119.53|117.33|119.53|117.33|119.62|117.42|119.53|117.33|0
1642619370000|2022-01-19 19:09:30|119.62|117.42|119.81|117.61|119.81|117.61|119.62|117.42|0
1642619380000|2022-01-19 19:09:40|119.62|117.42|119.9|117.7|119.9|117.7|119.62|117.42|0
1642619400000|2022-01-19 19:10:00|119.81|117.61|119.99|117.79|119.99|117.79|119.81|117.61|0
1642619410000|2022-01-19 19:10:10|119.81|117.61|119.81|117.61|119.81|117.61|119.71|117.51|0
1642619420000|2022-01-19 19:10:20|119.71|117.51|119.99|117.79|119.99|117.79|119.71|117.51|0
1642619430000|2022-01-19 19:10:30|119.9|117.7|119.81|117.61|119.99|117.79|119.81|117.61|0
1642619440000|2022-01-19 19:10:40|119.99|117.79|119.99|117.79|119.99|117.79|119.81|117.61|0
1642619450000|2022-01-19 19:10:50|120.08|117.88|120.27|118.07|120.27|118.07|120.08|117.88|0
1642619460000|2022-01-19 19:11:00|120.08|117.88|120.45|118.25|120.45|118.25|120.08|117.88|0
1642619470000|2022-01-19 19:11:10|120.36|118.16|120.45|118.25|120.45|118.25|120.36|118.16|0
1642619480000|2022-01-19 19:11:20|120.36|118.16|120.45|118.25|120.54|118.34|120.36|118.16|0
1642619490000|2022-01-19 19:11:30|120.36|118.16|120.36|118.16|120.45|118.25|120.36|118.16|0
1642619500000|2022-01-19 19:11:40|120.08|117.88|119.99|117.79|120.08|117.88|119.9|117.7|0
1642619510000|2022-01-19 19:11:50|120.08|117.88|120.17|117.97|120.17|117.97|119.99|117.79|0
1642619520000|2022-01-19 19:12:00|120.08|117.88|119.99|117.79|120.08|117.88|119.9|117.7|0
1642619530000|2022-01-19 19:12:10|119.71|117.51|119.62|117.42|119.71|117.51|119.53|117.33|0
1642619540000|2022-01-19 19:12:20|119.53|117.33|119.71|117.51|119.71|117.51|119.53|117.33|0
1642619550000|2022-01-19 19:12:30|119.53|117.33|119.44|117.24|119.53|117.33|119.25|117.05|0
1642619560000|2022-01-19 19:12:40|119.62|117.42|119.9|117.7|119.9|117.7|119.62|117.42|0
1642619570000|2022-01-19 19:12:50|120.08|117.88|119.99|117.79|120.17|117.97|119.99|117.79|0
1642619580000|2022-01-19 19:13:00|119.8|117.6|119.62|117.42|119.8|117.6|119.62|117.42|0
1642619590000|2022-01-19 19:13:10|119.53|117.33|119.71|117.51|119.71|117.51|119.53|117.33|0
1642619600000|2022-01-19 19:13:20|119.62|117.42|119.53|117.33|119.71|117.51|119.53|117.33|0
1642619610000|2022-01-19 19:13:30|119.34|117.14|119.53|117.33|119.53|117.33|119.25|117.05|0
1642619620000|2022-01-19 19:13:40|119.62|117.42|119.62|117.42|119.62|117.42|119.53|117.33|0
1642619630000|2022-01-19 19:13:50|119.53|117.33|119.25|117.05|119.53|117.33|119.25|117.05|0
1642619640000|2022-01-19 19:14:00|119.34|117.14|119.34|117.14|119.43|117.23|119.25|117.05|0
1642619650000|2022-01-19 19:14:10|119.25|117.05|118.79|116.59|119.25|117.05|118.79|116.59|0
1642619660000|2022-01-19 19:14:20|118.7|116.5|118.43|116.23|118.7|116.5|118.43|116.23|0
1642619670000|2022-01-19 19:14:30|118.52|116.32|118.61|116.41|118.61|116.41|118.43|116.23|0
1642619680000|2022-01-19 19:14:40|118.42|116.22|118.61|116.41|118.61|116.41|118.42|116.22|0
1642619690000|2022-01-19 19:14:50|118.7|116.5|118.79|116.59|118.79|116.59|118.7|116.5|0
1642619700000|2022-01-19 19:15:00|118.88|116.68|118.79|116.59|119.07|116.87|118.79|116.59|0
1642619710000|2022-01-19 19:15:10|118.88|116.68|118.84|116.64|118.88|116.68|118.61|116.41|0
1642619720000|2022-01-19 19:15:20|119.07|116.87|118.88|116.68|119.07|116.87|118.84|116.64|0
1642619730000|2022-01-19 19:15:30|118.7|116.5|118.7|116.5|118.7|116.5|118.52|116.32|0
1642619740000|2022-01-19 19:15:40|118.79|116.59|118.79|116.59|118.79|116.59|118.61|116.41|0
1642619750000|2022-01-19 19:15:50|118.97|116.77|119.16|116.96|119.16|116.96|118.97|116.77|0
1642619760000|2022-01-19 19:16:00|119.07|116.87|119.43|117.23|119.43|117.23|119.07|116.87|0
1642619770000|2022-01-19 19:16:10|119.34|117.14|119.16|116.96|119.34|117.14|119.16|116.96|0
1642619780000|2022-01-19 19:16:20|118.97|116.77|118.88|116.68|118.97|116.77|118.79|116.59|0
1642619790000|2022-01-19 19:16:30|118.7|116.5|118.61|116.41|118.7|116.5|118.61|116.41|0
1642619800000|2022-01-19 19:16:40|118.52|116.32|118.42|116.22|118.52|116.32|118.33|116.13|0
1642619810000|2022-01-19 19:16:50|118.52|116.32|118.42|116.22|118.7|116.5|118.42|116.22|0
1642619820000|2022-01-19 19:17:00|118.33|116.13|118.33|116.13|118.33|116.13|118.15|115.95|0
1642619830000|2022-01-19 19:17:10|118.19|115.99|118.7|116.5|118.7|116.5|118.15|115.95|0
1642619840000|2022-01-19 19:17:20|118.52|116.32|118.24|116.04|118.52|116.32|118.19|115.99|0
1642619850000|2022-01-19 19:17:30|118.15|115.95|118.42|116.22|118.42|116.22|118.15|115.95|0
1642619860000|2022-01-19 19:17:40|118.52|116.32|118.79|116.59|118.88|116.68|118.52|116.32|0
1642619870000|2022-01-19 19:17:50|118.83|116.63|118.88|116.68|118.88|116.68|118.83|116.63|0
1642619880000|2022-01-19 19:18:00|118.79|116.59|118.79|116.59|118.79|116.59|118.52|116.32|0
1642619890000|2022-01-19 19:18:10|113.9|111.7|118.03|115.83|118.22|116.02|113.85|111.65|0
1642619900000|2022-01-19 19:18:20|118.13|115.93|118.17|115.97|118.22|116.02|118.13|115.93|0
1642619910000|2022-01-19 19:18:30|118.22|116.02|120.68|118.48|120.68|118.48|118.22|116.02|0
1642619920000|2022-01-19 19:18:40|120.59|118.39|121.24|119.04|121.24|119.04|120.59|118.39|0
1642619930000|2022-01-19 19:18:50|120.96|118.76|121.05|118.85|121.05|118.85|120.96|118.76|0
1642619940000|2022-01-19 19:19:00|120.77|118.57|118.68|116.48|120.77|118.57|118.4|116.2|0
1642619950000|2022-01-19 19:19:10|118.31|116.11|118.58|116.38|118.58|116.38|118.31|116.11|0
1642619960000|2022-01-19 19:19:20|118.49|116.29|118.58|116.38|118.58|116.38|118.49|116.29|0
1642619970000|2022-01-19 19:19:30|118.49|116.29|118.4|116.2|118.49|116.29|118.4|116.2|0
1642619980000|2022-01-19 19:19:40|118.49|116.29|118.67|116.47|118.67|116.47|118.49|116.29|0
1642619990000|2022-01-19 19:19:50|118.58|116.38|118.77|116.57|118.77|116.57|118.58|116.38|0
1642620000000|2022-01-19 19:20:00|118.67|116.47|118.67|116.47|118.67|116.47|118.49|116.29|0
1642620010000|2022-01-19 19:20:10|118.49|116.29|118.58|116.38|118.58|116.38|118.4|116.2|0
1642620020000|2022-01-19 19:20:20|118.49|116.29|118.49|116.29|118.58|116.38|118.49|116.29|0
1642620030000|2022-01-19 19:20:30|118.4|116.2|118.22|116.02|118.4|116.2|118.12|115.92|0
1642620040000|2022-01-19 19:20:40|118.03|115.83|118.12|115.92|118.12|115.92|117.94|115.74|0
1642620050000|2022-01-19 19:20:50|118.22|116.02|118.12|115.92|118.26|116.06|118.12|115.92|0
1642620060000|2022-01-19 19:21:00|117.85|115.65|117.76|115.56|117.85|115.65|117.76|115.56|0
1642620070000|2022-01-19 19:21:10|117.94|115.74|117.67|115.47|117.94|115.74|117.67|115.47|0
1642620080000|2022-01-19 19:21:20|117.3|115.1|116.67|114.47|117.3|115.1|116.67|114.47|0
1642620090000|2022-01-19 19:21:30|116.76|114.56|117.12|114.92|117.12|114.92|116.76|114.56|0
1642620100000|2022-01-19 19:21:40|117.58|115.38|117.76|115.56|117.76|115.56|117.58|115.38|0
1642620110000|2022-01-19 19:21:50|117.67|115.47|117.53|115.33|117.76|115.56|117.53|115.33|0
1642620120000|2022-01-19 19:22:00|117.58|115.38|117.58|115.38|117.67|115.47|117.58|115.38|0
1642620130000|2022-01-19 19:22:10|117.67|115.47|118.12|115.92|118.22|116.02|117.67|115.47|0
1642620140000|2022-01-19 19:22:20|118.31|116.11|118.49|116.29|118.58|116.38|118.31|116.11|0
1642620150000|2022-01-19 19:22:30|118.58|116.38|118.03|115.83|118.58|116.38|118.03|115.83|0
1642620160000|2022-01-19 19:22:40|118.12|115.92|118.22|116.02|118.22|116.02|118.12|115.92|0
1642620170000|2022-01-19 19:22:50|118.4|116.2|118.03|115.83|118.4|116.2|118.03|115.83|0
1642620180000|2022-01-19 19:23:00|117.94|115.74|117.58|115.38|117.94|115.74|117.58|115.38|0
1642620190000|2022-01-19 19:23:10|117.48|115.28|117.67|115.47|117.85|115.65|117.48|115.28|0
1642620200000|2022-01-19 19:23:20|117.76|115.56|117.58|115.38|117.76|115.56|117.48|115.28|0
1642620210000|2022-01-19 19:23:30|117.48|115.28|117.58|115.38|117.67|115.47|117.48|115.28|0
1642620220000|2022-01-19 19:23:40|117.67|115.47|117.67|115.47|117.76|115.56|117.67|115.47|0
1642620230000|2022-01-19 19:23:50|117.39|115.19|117.48|115.28|117.58|115.38|117.39|115.19|0
1642620240000|2022-01-19 19:24:00|117.57|115.37|117.48|115.28|117.57|115.37|117.48|115.28|0
1642620250000|2022-01-19 19:24:10|117.39|115.19|117.21|115.01|117.39|115.19|117.21|115.01|0
1642620260000|2022-01-19 19:24:20|117.3|115.1|117.39|115.19|117.39|115.19|117.3|115.1|0
1642620270000|2022-01-19 19:24:30|117.3|115.1|117.39|115.19|117.39|115.19|117.3|115.1|0
1642620280000|2022-01-19 19:24:40|117.85|115.65|117.48|115.28|117.85|115.65|117.48|115.28|0
1642620290000|2022-01-19 19:24:50|117.57|115.37|117.48|115.28|117.57|115.37|117.48|115.28|0
1642620300000|2022-01-19 19:25:00|117.3|115.1|117.48|115.28|117.48|115.28|117.3|115.1|0
1642620310000|2022-01-19 19:25:10|117.39|115.19|117.48|115.28|117.76|115.56|117.39|115.19|0
1642620320000|2022-01-19 19:25:20|117.57|115.37|117.39|115.19|117.67|115.47|117.39|115.19|0
1642620330000|2022-01-19 19:25:30|117.48|115.28|117.48|115.28|117.57|115.37|117.48|115.28|0
1642620340000|2022-01-19 19:25:40|117.39|115.19|117.39|115.19|117.48|115.28|117.39|115.19|0
1642620350000|2022-01-19 19:25:50|117.48|115.28|117.3|115.1|117.48|115.28|117.3|115.1|0
1642620360000|2022-01-19 19:26:00|117.12|114.92|117.21|115.01|117.21|115.01|117.12|114.92|0
1642620370000|2022-01-19 19:26:10|116.94|114.74|116.94|114.74|116.94|114.74|116.85|114.65|0
1642620380000|2022-01-19 19:26:20|117.03|114.83|116.94|114.74|117.03|114.83|116.85|114.65|0
1642620390000|2022-01-19 19:26:30|116.85|114.65|116.75|114.55|116.94|114.74|116.66|114.46|0
1642620400000|2022-01-19 19:26:40|116.66|114.46|116.75|114.55|116.75|114.55|116.66|114.46|0
1642620410000|2022-01-19 19:26:50|116.85|114.65|116.75|114.55|116.94|114.74|116.75|114.55|0
1642620420000|2022-01-19 19:27:00|116.85|114.65|117.3|115.1|117.3|115.1|116.85|114.65|0
1642620430000|2022-01-19 19:27:10|117.21|115.01|117.3|115.1|117.57|115.37|117.21|115.01|0
1642620440000|2022-01-19 19:27:20|117.48|115.28|117.21|115.01|117.48|115.28|117.21|115.01|0
1642620450000|2022-01-19 19:27:30|117.12|114.92|117.48|115.28|117.48|115.28|117.12|114.92|0
1642620460000|2022-01-19 19:27:40|117.39|115.19|117.57|115.37|117.57|115.37|117.3|115.1|0
1642620470000|2022-01-19 19:27:50|117.39|115.19|117.39|115.19|117.39|115.19|117.3|115.1|0
1642620480000|2022-01-19 19:28:00|117.3|115.1|117.48|115.28|117.57|115.37|117.3|115.1|0
1642620490000|2022-01-19 19:28:10|117.66|115.46|117.66|115.46|117.76|115.56|117.57|115.37|0
1642620500000|2022-01-19 19:28:20|117.57|115.37|117.57|115.37|117.57|115.37|117.48|115.28|0
1642620510000|2022-01-19 19:28:30|117.3|115.1|117.12|114.92|117.3|115.1|117.12|114.92|0
1642620520000|2022-01-19 19:28:40|117.21|115.01|117.39|115.19|117.48|115.28|117.21|115.01|0
1642620530000|2022-01-19 19:28:50|117.3|115.1|117.03|114.83|117.3|115.1|116.94|114.74|0
1642620540000|2022-01-19 19:29:00|116.84|114.64|116.75|114.55|117.03|114.83|116.75|114.55|0
1642620550000|2022-01-19 19:29:10|116.84|114.64|116.84|114.64|116.94|114.74|116.84|114.64|0
1642620560000|2022-01-19 19:29:20|116.66|114.46|116.57|114.37|116.66|114.46|116.57|114.37|0
1642620570000|2022-01-19 19:29:30|116.62|114.42|116.66|114.46|116.66|114.46|116.57|114.37|0
1642620580000|2022-01-19 19:29:40|116.48|114.28|116.21|114.01|116.48|114.28|116.21|114.01|0
1642620590000|2022-01-19 19:29:50|116.3|114.1|116.03|113.83|116.3|114.1|116.03|113.83|0
1642620600000|2022-01-19 19:30:00|116.21|114.01|116.03|113.83|116.21|114.01|116.03|113.83|0
1642620610000|2022-01-19 19:30:10|116.12|113.92|115.85|113.65|116.3|114.1|115.85|113.65|0
1642620620000|2022-01-19 19:30:20|116.21|114.01|116.03|113.83|116.21|114.01|116.03|113.83|0
1642620630000|2022-01-19 19:30:30|115.85|113.65|115.89|113.69|116.03|113.83|115.85|113.65|0
1642620640000|2022-01-19 19:30:40|115.94|113.74|115.85|113.65|115.94|113.74|115.85|113.65|0
1642620650000|2022-01-19 19:30:50|116.03|113.83|116.16|113.96|116.21|114.01|116.03|113.83|0
1642620660000|2022-01-19 19:31:00|116.21|114.01|116.39|114.19|116.39|114.19|116.21|114.01|0
1642620670000|2022-01-19 19:31:10|116.66|114.46|116.57|114.37|116.75|114.55|116.57|114.37|0
1642620680000|2022-01-19 19:31:20|116.48|114.28|116.39|114.19|116.57|114.37|116.39|114.19|0
1642620690000|2022-01-19 19:31:30|116.57|114.37|116.3|114.1|116.57|114.37|116.3|114.1|0
1642620700000|2022-01-19 19:31:40|116.39|114.19|116.16|113.96|116.52|114.32|115.94|113.74|0
1642620710000|2022-01-19 19:31:50|116.3|114.1|116.3|114.1|116.3|114.1|116.21|114.01|0
1642620720000|2022-01-19 19:32:00|116.39|114.19|116.48|114.28|116.48|114.28|116.39|114.19|0
1642620730000|2022-01-19 19:32:10|116.93|114.73|116.84|114.64|116.93|114.73|116.84|114.64|0
1642620740000|2022-01-19 19:32:20|117.12|114.92|116.84|114.64|117.12|114.92|116.84|114.64|0
1642620750000|2022-01-19 19:32:30|116.93|114.73|116.57|114.37|116.93|114.73|116.57|114.37|0
1642620760000|2022-01-19 19:32:40|116.48|114.28|116.52|114.32|116.52|114.32|116.48|114.28|0
1642620770000|2022-01-19 19:32:50|116.3|114.1|116.3|114.1|116.3|114.1|116.21|114.01|0
1642620780000|2022-01-19 19:33:00|116.12|113.92|116.12|113.92|116.12|113.92|116.07|113.87|0
1642620790000|2022-01-19 19:33:10|116.03|113.83|116.12|113.92|116.21|114.01|116.03|113.83|0
1642620800000|2022-01-19 19:33:20|116.03|113.83|116.03|113.83|116.12|113.92|115.94|113.74|0
1642620810000|2022-01-19 19:33:30|115.85|113.65|115.94|113.74|115.94|113.74|115.85|113.65|0
1642620820000|2022-01-19 19:33:40|115.85|113.65|115.58|113.38|115.85|113.65|115.49|113.29|0
1642620830000|2022-01-19 19:33:50|115.48|113.28|115.85|113.65|115.85|113.65|115.48|113.28|0
1642620840000|2022-01-19 19:34:00|116.03|113.83|116.3|114.1|116.39|114.19|116.03|113.83|0
1642620850000|2022-01-19 19:34:10|116.21|114.01|116.48|114.28|116.48|114.28|116.21|114.01|0
1642620860000|2022-01-19 19:34:20|116.39|114.19|116.3|114.1|116.43|114.23|116.3|114.1|0
1642620870000|2022-01-19 19:34:30|116.03|113.83|116.03|113.83|116.12|113.92|116.03|113.83|0
1642620880000|2022-01-19 19:34:40|115.94|113.74|116.3|114.1|116.3|114.1|115.94|113.74|0
1642620890000|2022-01-19 19:34:50|116.39|114.19|116.84|114.64|116.84|114.64|116.39|114.19|0
1642620900000|2022-01-19 19:35:00|116.93|114.73|117.39|115.19|117.39|115.19|116.75|114.55|0
1642620910000|2022-01-19 19:35:10|117.21|115.01|117.11|114.91|117.21|115.01|117.11|114.91|0
1642620920000|2022-01-19 19:35:20|117.48|115.28|117.11|114.91|117.48|115.28|117.11|114.91|0
1642620930000|2022-01-19 19:35:30|116.75|114.55|116.93|114.73|116.93|114.73|116.75|114.55|0
1642620940000|2022-01-19 19:35:40|117.02|114.82|117.21|115.01|117.21|115.01|117.02|114.82|0
1642620950000|2022-01-19 19:35:50|117.3|115.1|117.48|115.28|117.66|115.46|117.3|115.1|0
1642620960000|2022-01-19 19:36:00|117.39|115.19|117.93|115.73|117.93|115.73|117.39|115.19|0
1642620970000|2022-01-19 19:36:10|117.84|115.64|117.93|115.73|117.93|115.73|117.75|115.55|0
1642620980000|2022-01-19 19:36:20|118.03|115.83|118.03|115.83|118.21|116.01|118.03|115.83|0
1642620990000|2022-01-19 19:36:30|118.12|115.92|118.12|115.92|118.12|115.92|118.12|115.92|0
1642621000000|2022-01-19 19:36:40|117.93|115.73|117.66|115.46|118.03|115.83|117.66|115.46|0
1642621010000|2022-01-19 19:36:50|117.75|115.55|118.12|115.92|118.12|115.92|117.66|115.46|0
1642621020000|2022-01-19 19:37:00|117.84|115.64|117.66|115.46|117.84|115.64|117.66|115.46|0
1642621030000|2022-01-19 19:37:10|117.75|115.55|117.66|115.46|117.75|115.55|117.66|115.46|0
1642621040000|2022-01-19 19:37:20|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1642621050000|2022-01-19 19:37:30|117.48|115.28|117.66|115.46|117.66|115.46|117.48|115.28|0
1642621060000|2022-01-19 19:37:40|117.75|115.55|117.61|115.41|117.75|115.55|117.57|115.37|0
1642621070000|2022-01-19 19:37:50|117.66|115.46|117.48|115.28|117.66|115.46|117.48|115.28|0
1642621080000|2022-01-19 19:38:00|117.39|115.19|117.2|115|117.39|115.19|117.2|115|0
1642621090000|2022-01-19 19:38:10|117.11|114.91|116.75|114.55|117.11|114.91|116.75|114.55|0
1642621100000|2022-01-19 19:38:20|116.93|114.73|116.84|114.64|116.93|114.73|116.75|114.55|0
1642621110000|2022-01-19 19:38:30|116.93|114.73|116.66|114.46|116.93|114.73|116.66|114.46|0
1642621120000|2022-01-19 19:38:40|117.11|114.91|117.11|114.91|117.11|114.91|117.02|114.82|0
1642621130000|2022-01-19 19:38:50|117.02|114.82|117.02|114.82|117.11|114.91|117.02|114.82|0
1642621140000|2022-01-19 19:39:00|117.11|114.91|116.93|114.73|117.11|114.91|116.93|114.73|0
1642621150000|2022-01-19 19:39:10|117.11|114.91|117.29|115.09|117.29|115.09|117.02|114.82|0
1642621160000|2022-01-19 19:39:20|117.48|115.28|117.11|114.91|117.48|115.28|117.11|114.91|0
1642621170000|2022-01-19 19:39:30|117.2|115|117.11|114.91|117.2|115|117.11|114.91|0
1642621180000|2022-01-19 19:39:40|116.93|114.73|116.75|114.55|116.93|114.73|116.75|114.55|0
1642621190000|2022-01-19 19:39:50|116.84|114.64|116.84|114.64|116.84|114.64|116.84|114.64|0
1642621200000|2022-01-19 19:40:00|116.93|114.73|117.43|115.23|117.43|115.23|116.93|114.73|0
1642621210000|2022-01-19 19:40:10|117.39|115.19|117.11|114.91|117.39|115.19|117.11|114.91|0
1642621220000|2022-01-19 19:40:20|116.93|114.73|116.75|114.55|117.02|114.82|116.75|114.55|0
1642621230000|2022-01-19 19:40:30|116.84|114.64|116.93|114.73|117.02|114.82|116.84|114.64|0
1642621240000|2022-01-19 19:40:40|117.02|114.82|117.2|115|117.2|115|117.02|114.82|0
1642621250000|2022-01-19 19:40:50|117.48|115.28|117.2|115|117.48|115.28|117.2|115|0
1642621260000|2022-01-19 19:41:00|117.02|114.82|117.39|115.19|117.48|115.28|117.02|114.82|0
1642621270000|2022-01-19 19:41:10|117.48|115.28|117.11|114.91|117.48|115.28|117.11|114.91|0
1642621280000|2022-01-19 19:41:20|117.02|114.82|116.84|114.64|117.02|114.82|116.84|114.64|0
1642621290000|2022-01-19 19:41:30|116.75|114.55|117.11|114.91|117.11|114.91|116.75|114.55|0
1642621300000|2022-01-19 19:41:40|117.2|115|117.29|115.09|117.38|115.18|117.2|115|0
1642621310000|2022-01-19 19:41:50|117.48|115.28|117.57|115.37|117.57|115.37|117.48|115.28|0
1642621320000|2022-01-19 19:42:00|117.66|115.46|117.57|115.37|117.66|115.46|117.48|115.28|0
1642621330000|2022-01-19 19:42:10|117.48|115.28|117.2|115|117.48|115.28|117.2|115|0
1642621340000|2022-01-19 19:42:20|117.29|115.09|117.38|115.18|117.48|115.28|117.29|115.09|0
1642621350000|2022-01-19 19:42:30|117.48|115.28|117.57|115.37|117.57|115.37|117.48|115.28|0
1642621360000|2022-01-19 19:42:40|117.66|115.46|117.75|115.55|117.75|115.55|117.57|115.37|0
1642621370000|2022-01-19 19:42:50|117.84|115.64|117.84|115.64|117.84|115.64|117.75|115.55|0
1642621380000|2022-01-19 19:43:00|117.75|115.55|118.57|116.37|118.57|116.37|117.75|115.55|0
1642621390000|2022-01-19 19:43:10|118.48|116.28|118.66|116.46|118.66|116.46|118.48|116.28|0
1642621400000|2022-01-19 19:43:20|118.57|116.37|118.66|116.46|118.76|116.56|118.57|116.37|0
1642621410000|2022-01-19 19:43:30|118.85|116.65|119.22|117.02|119.22|117.02|118.85|116.65|0
1642621420000|2022-01-19 19:43:40|119.12|116.92|119.22|117.02|119.22|117.02|119.12|116.92|0
1642621430000|2022-01-19 19:43:50|119.31|117.11|119.68|117.48|119.68|117.48|119.22|117.02|0
1642621440000|2022-01-19 19:44:00|119.58|117.38|120.05|117.85|120.05|117.85|119.31|117.11|0
1642621450000|2022-01-19 19:44:10|119.95|117.75|119.95|117.75|119.95|117.75|119.95|117.75|0
1642621460000|2022-01-19 19:44:20|119.77|117.57|119.86|117.66|119.86|117.66|119.77|117.57|0
1642621470000|2022-01-19 19:44:30|120.05|117.85|119.86|117.66|120.05|117.85|119.77|117.57|0
1642621480000|2022-01-19 19:44:40|120.05|117.85|120.14|117.94|120.14|117.94|119.86|117.66|0
1642621490000|2022-01-19 19:44:50|120.05|117.85|120|117.8|120.05|117.85|119.95|117.75|0
1642621500000|2022-01-19 19:45:00|119.95|117.75|119.95|117.75|120.23|118.03|119.95|117.75|0
1642621510000|2022-01-19 19:45:10|119.86|117.66|119.86|117.66|120.05|117.85|119.86|117.66|0
1642621520000|2022-01-19 19:45:20|120.05|117.85|119.77|117.57|120.05|117.85|119.77|117.57|0
1642621530000|2022-01-19 19:45:30|120.05|117.85|119.95|117.75|120.05|117.85|119.95|117.75|0
1642621540000|2022-01-19 19:45:40|119.77|117.57|119.58|117.38|119.77|117.57|119.58|117.38|0
1642621550000|2022-01-19 19:45:50|119.77|117.57|119.95|117.75|119.95|117.75|119.68|117.48|0
1642621560000|2022-01-19 19:46:00|119.86|117.66|119.49|117.29|119.86|117.66|119.49|117.29|0
1642621570000|2022-01-19 19:46:10|119.31|117.11|119.58|117.38|119.58|117.38|119.31|117.11|0
1642621580000|2022-01-19 19:46:20|119.49|117.29|119.4|117.2|119.49|117.29|119.4|117.2|0
1642621590000|2022-01-19 19:46:30|119.12|116.92|119.12|116.92|119.31|117.11|119.12|116.92|0
1642621600000|2022-01-19 19:46:40|119.21|117.01|119.31|117.11|119.31|117.11|119.03|116.83|0
1642621610000|2022-01-19 19:46:50|119.12|116.92|119.21|117.01|119.21|117.01|119.12|116.92|0
1642621620000|2022-01-19 19:47:00|119.12|116.92|118.94|116.74|119.31|117.11|118.94|116.74|0
1642621630000|2022-01-19 19:47:10|118.75|116.55|118.75|116.55|118.75|116.55|118.66|116.46|0
1642621640000|2022-01-19 19:47:20|118.66|116.46|118.11|115.91|118.66|116.46|117.93|115.73|0
1642621650000|2022-01-19 19:47:30|118.2|116|118.2|116|118.3|116.1|118.2|116|0
1642621660000|2022-01-19 19:47:40|118.11|115.91|118.02|115.82|118.11|115.91|117.97|115.77|0
1642621670000|2022-01-19 19:47:50|118.11|115.91|118.2|116|118.2|116|118.02|115.82|0
1642621680000|2022-01-19 19:48:00|118.02|115.82|117.84|115.64|118.02|115.82|117.84|115.64|0
1642621690000|2022-01-19 19:48:10|117.93|115.73|117.56|115.36|117.93|115.73|117.47|115.27|0
1642621700000|2022-01-19 19:48:20|117.29|115.09|117.47|115.27|117.47|115.27|117.29|115.09|0
1642621710000|2022-01-19 19:48:30|117.66|115.46|117.47|115.27|117.66|115.46|117.47|115.27|0
1642621720000|2022-01-19 19:48:40|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1642621730000|2022-01-19 19:48:50|117.66|115.46|117.38|115.18|117.66|115.46|117.38|115.18|0
1642621740000|2022-01-19 19:49:00|117.47|115.27|117.66|115.46|117.75|115.55|117.47|115.27|0
1642621750000|2022-01-19 19:49:10|117.75|115.55|117.84|115.64|117.84|115.64|117.66|115.46|0
1642621760000|2022-01-19 19:49:20|117.75|115.55|117.93|115.73|118.02|115.82|117.75|115.55|0
1642621770000|2022-01-19 19:49:30|117.84|115.64|117.93|115.73|117.93|115.73|117.75|115.55|0
1642621780000|2022-01-19 19:49:40|118.02|115.82|118.39|116.19|118.48|116.28|117.93|115.73|0
1642621790000|2022-01-19 19:49:50|118.3|116.1|117.75|115.55|118.3|116.1|117.75|115.55|0
1642621800000|2022-01-19 19:50:00|117.84|115.64|118.02|115.82|118.02|115.82|117.65|115.45|0
1642621810000|2022-01-19 19:50:10|117.93|115.73|118.2|116|118.39|116.19|117.93|115.73|0
1642621820000|2022-01-19 19:50:20|118.39|116.19|118.57|116.37|118.57|116.37|118.25|116.05|0
1642621830000|2022-01-19 19:50:30|118.39|116.19|118.57|116.37|118.57|116.37|118.39|116.19|0
1642621840000|2022-01-19 19:50:40|118.66|116.46|118.39|116.19|118.66|116.46|118.39|116.19|0
1642621850000|2022-01-19 19:50:50|118.48|116.28|118.57|116.37|118.57|116.37|118.48|116.28|0
1642621860000|2022-01-19 19:51:00|118.39|116.19|118.48|116.28|118.48|116.28|118.39|116.19|0
1642621870000|2022-01-19 19:51:10|118.39|116.19|118.11|115.91|118.39|116.19|118.11|115.91|0
1642621880000|2022-01-19 19:51:20|118.2|116|118.11|115.91|118.2|116|118.11|115.91|0
1642621890000|2022-01-19 19:51:30|117.93|115.73|118.16|115.96|118.29|116.09|117.93|115.73|0
1642621900000|2022-01-19 19:51:40|118.11|115.91|118.48|116.28|118.48|116.28|118.11|115.91|0
1642621910000|2022-01-19 19:51:50|118.57|116.37|118.43|116.23|118.57|116.37|118.43|116.23|0
1642621920000|2022-01-19 19:52:00|118.11|115.91|118.02|115.82|118.11|115.91|117.93|115.73|0
1642621930000|2022-01-19 19:52:10|118.11|115.91|117.84|115.64|118.11|115.91|117.84|115.64|0
1642621940000|2022-01-19 19:52:20|117.93|115.73|117.84|115.64|117.93|115.73|117.84|115.64|0
1642621950000|2022-01-19 19:52:30|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1642621960000|2022-01-19 19:52:40|118.15|115.95|118.29|116.09|118.29|116.09|118.11|115.91|0
1642621970000|2022-01-19 19:52:50|118.39|116.19|118.48|116.28|118.48|116.28|118.39|116.19|0
1642621980000|2022-01-19 19:53:00|118.39|116.19|118.02|115.82|118.39|116.19|118.02|115.82|0
1642621990000|2022-01-19 19:53:10|118.11|115.91|118.2|116|118.29|116.09|118.11|115.91|0
1642622000000|2022-01-19 19:53:20|118.29|116.09|118.29|116.09|118.34|116.14|118.29|116.09|0
1642622010000|2022-01-19 19:53:30|118.2|116|118.39|116.19|118.39|116.19|118.2|116|0
1642622020000|2022-01-19 19:53:40|118.75|116.55|118.66|116.46|118.75|116.55|118.66|116.46|0
1642622030000|2022-01-19 19:53:50|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1642622040000|2022-01-19 19:54:00|118.48|116.28|118.57|116.37|118.57|116.37|118.29|116.09|0
1642622050000|2022-01-19 19:54:10|118.75|116.55|118.84|116.64|118.94|116.74|118.75|116.55|0
1642622060000|2022-01-19 19:54:20|118.94|116.74|119.03|116.83|119.03|116.83|118.94|116.74|0
1642622070000|2022-01-19 19:54:30|119.12|116.92|119.03|116.83|119.12|116.92|118.94|116.74|0
1642622080000|2022-01-19 19:54:40|119.21|117.01|119.3|117.1|119.3|117.1|119.12|116.92|0
1642622090000|2022-01-19 19:54:50|119.4|117.2|119.3|117.1|119.49|117.29|119.3|117.1|0
1642622100000|2022-01-19 19:55:00|119.49|117.29|119.49|117.29|119.49|117.29|119.4|117.2|0
1642622110000|2022-01-19 19:55:10|119.76|117.56|119.4|117.2|119.76|117.56|119.4|117.2|0
1642622120000|2022-01-19 19:55:20|119.26|117.06|118.84|116.64|119.26|117.06|118.84|116.64|0
1642622130000|2022-01-19 19:55:30|118.94|116.74|119.58|117.38|119.58|117.38|118.94|116.74|0
1642622140000|2022-01-19 19:55:40|119.49|117.29|119.44|117.24|119.49|117.29|119.4|117.2|0
1642622150000|2022-01-19 19:55:50|119.49|117.29|119.4|117.2|119.58|117.38|119.4|117.2|0
1642622160000|2022-01-19 19:56:00|119.53|117.33|119.95|117.75|119.95|117.75|119.53|117.33|0
1642622170000|2022-01-19 19:56:10|120.13|117.93|120.41|118.21|120.5|118.3|120.13|117.93|0
1642622180000|2022-01-19 19:56:20|120.6|118.4|120.97|118.77|120.97|118.77|120.6|118.4|0
1642622190000|2022-01-19 19:56:30|121.06|118.86|121.25|119.05|121.25|119.05|121.06|118.86|0
1642622200000|2022-01-19 19:56:40|121.15|118.95|121.2|119|121.2|119|121.06|118.86|0
1642622210000|2022-01-19 19:56:50|121.15|118.95|120.88|118.68|121.25|119.05|120.88|118.68|0
1642622220000|2022-01-19 19:57:00|120.97|118.77|120.5|118.3|120.97|118.77|120.5|118.3|0
1642622230000|2022-01-19 19:57:10|120.6|118.4|120.5|118.3|120.6|118.4|120.5|118.3|0
1642622240000|2022-01-19 19:57:20|120.6|118.4|120.41|118.21|120.6|118.4|120.41|118.21|0
1642622250000|2022-01-19 19:57:30|120.27|118.07|120.5|118.3|120.5|118.3|120.23|118.03|0
1642622260000|2022-01-19 19:57:40|120.41|118.21|120.32|118.12|120.5|118.3|120.32|118.12|0
1642622270000|2022-01-19 19:57:50|120.23|118.03|120.41|118.21|120.41|118.21|120.23|118.03|0
1642622280000|2022-01-19 19:58:00|120.32|118.12|120.23|118.03|120.41|118.21|120.23|118.03|0
1642622290000|2022-01-19 19:58:10|120.6|118.4|120.5|118.3|120.6|118.4|120.41|118.21|0
1642622300000|2022-01-19 19:58:20|120.6|118.4|120.78|118.58|120.88|118.68|120.6|118.4|0
1642622310000|2022-01-19 19:58:30|120.6|118.4|120.6|118.4|120.6|118.4|120.46|118.26|0
1642622320000|2022-01-19 19:58:40|120.5|118.3|120.41|118.21|120.5|118.3|120.41|118.21|0
1642622330000|2022-01-19 19:58:50|120.32|118.12|120.04|117.84|120.32|118.12|120.04|117.84|0
1642622340000|2022-01-19 19:59:00|120.13|117.93|120.32|118.12|120.41|118.21|120.13|117.93|0
1642622350000|2022-01-19 19:59:10|120.23|118.03|120.23|118.03|120.32|118.12|120.23|118.03|0
1642622360000|2022-01-19 19:59:20|120.13|117.93|120.32|118.12|120.32|118.12|120.13|117.93|0
1642622370000|2022-01-19 19:59:30|120.5|118.3|120.13|117.93|120.5|118.3|120.13|117.93|0
1642622380000|2022-01-19 19:59:40|120.04|117.84|120.04|117.84|120.04|117.84|119.95|117.75|0
1642622390000|2022-01-19 19:59:50|119.85|117.65|119.67|117.47|119.85|117.65|119.67|117.47|0
1642622400000|2022-01-19 20:00:00|119.39|117.19|119.3|117.1|119.39|117.19|119.3|117.1|0
1642622410000|2022-01-19 20:00:10|119.49|117.29|119.95|117.75|119.95|117.75|119.49|117.29|0
1642622420000|2022-01-19 20:00:20|119.76|117.56|119.67|117.47|119.76|117.56|119.67|117.47|0
1642622430000|2022-01-19 20:00:30|119.58|117.38|119.58|117.38|119.58|117.38|119.58|117.38|0
1642622440000|2022-01-19 20:00:40|119.39|117.19|119.49|117.29|119.58|117.38|119.39|117.19|0
1642622450000|2022-01-19 20:00:50|119.39|117.19|119.49|117.29|119.49|117.29|119.39|117.19|0
1642622460000|2022-01-19 20:01:00|119.58|117.38|119.21|117.01|119.58|117.38|119.21|117.01|0
1642622470000|2022-01-19 20:01:10|119.12|116.92|118.93|116.73|119.12|116.92|118.93|116.73|0
1642622480000|2022-01-19 20:01:20|118.47|116.27|118.57|116.37|118.57|116.37|118.38|116.18|0
1642622490000|2022-01-19 20:01:30|118.38|116.18|118.29|116.09|118.38|116.18|118.29|116.09|0
1642622500000|2022-01-19 20:01:40|118.38|116.18|118.47|116.27|118.47|116.27|118.38|116.18|0
1642622510000|2022-01-19 20:01:50|118.29|116.09|118.29|116.09|118.29|116.09|118.29|116.09|0
1642622520000|2022-01-19 20:02:00|118.2|116|118.56|116.36|118.56|116.36|118.11|115.91|0
1642622530000|2022-01-19 20:02:10|118.66|116.46|118.38|116.18|118.66|116.46|118.29|116.09|0
1642622540000|2022-01-19 20:02:20|118.2|116|118.11|115.91|118.38|116.18|118.11|115.91|0
1642622550000|2022-01-19 20:02:30|117.92|115.72|117.92|115.72|117.92|115.72|117.83|115.63|0
1642622560000|2022-01-19 20:02:40|118.01|115.81|118.2|116|118.2|116|118.01|115.81|0
1642622570000|2022-01-19 20:02:50|118.29|116.09|118.29|116.09|118.38|116.18|118.2|116|0
1642622580000|2022-01-19 20:03:00|118.2|116|118.11|115.91|118.2|116|118.01|115.81|0
1642622590000|2022-01-19 20:03:10|118.29|116.09|118.29|116.09|118.29|116.09|118.2|116|0
1642622600000|2022-01-19 20:03:20|118.2|116|118.2|116|118.38|116.18|118.2|116|0
1642622610000|2022-01-19 20:03:30|118.29|116.09|118.29|116.09|118.29|116.09|118.2|116|0
1642622620000|2022-01-19 20:03:40|118.01|115.81|117.47|115.27|118.01|115.81|117.47|115.27|0
1642622630000|2022-01-19 20:03:50|117.56|115.36|117.56|115.36|117.65|115.45|117.47|115.27|0
1642622640000|2022-01-19 20:04:00|117.74|115.54|117.92|115.72|118.11|115.91|117.74|115.54|0
1642622650000|2022-01-19 20:04:10|117.74|115.54|117.92|115.72|117.92|115.72|117.74|115.54|0
1642622660000|2022-01-19 20:04:20|118.01|115.81|117.92|115.72|118.01|115.81|117.83|115.63|0
1642622670000|2022-01-19 20:04:30|117.74|115.54|117.92|115.72|117.92|115.72|117.74|115.54|0
1642622680000|2022-01-19 20:04:40|117.88|115.68|117.83|115.63|117.92|115.72|117.83|115.63|0
1642622690000|2022-01-19 20:04:50|117.92|115.72|118.01|115.81|118.01|115.81|117.92|115.72|0
1642622700000|2022-01-19 20:05:00|118.11|115.91|118.38|116.18|118.38|116.18|118.11|115.91|0
1642622710000|2022-01-19 20:05:10|118.75|116.55|118.75|116.55|118.84|116.64|118.66|116.46|0
1642622720000|2022-01-19 20:05:20|118.84|116.64|119.02|116.82|119.02|116.82|118.84|116.64|0
1642622730000|2022-01-19 20:05:30|118.93|116.73|118.97|116.77|118.97|116.77|118.93|116.73|0
1642622740000|2022-01-19 20:05:40|119.02|116.82|119.02|116.82|119.11|116.91|119.02|116.82|0
1642622750000|2022-01-19 20:05:50|118.84|116.64|119.11|116.91|119.11|116.91|118.84|116.64|0
1642622760000|2022-01-19 20:06:00|118.93|116.73|119.48|117.28|119.76|117.56|118.93|116.73|0
1642622770000|2022-01-19 20:06:10|119.58|117.38|119.76|117.56|119.76|117.56|119.58|117.38|0
1642622780000|2022-01-19 20:06:20|119.67|117.47|119.58|117.38|119.67|117.47|119.58|117.38|0
1642622790000|2022-01-19 20:06:30|119.76|117.56|119.85|117.65|119.85|117.65|119.57|117.37|0
1642622800000|2022-01-19 20:06:40|119.57|117.37|119.53|117.33|119.71|117.51|119.53|117.33|0
1642622810000|2022-01-19 20:06:50|119.57|117.37|120.04|117.84|120.04|117.84|119.57|117.37|0
1642622820000|2022-01-19 20:07:00|119.94|117.74|120.22|118.02|120.22|118.02|119.94|117.74|0
1642622830000|2022-01-19 20:07:10|120.04|117.84|119.85|117.65|120.04|117.84|119.85|117.65|0
1642622840000|2022-01-19 20:07:20|119.76|117.56|119.48|117.28|119.85|117.65|119.48|117.28|0
1642622850000|2022-01-19 20:07:30|119.3|117.1|118.47|116.27|119.3|117.1|118.47|116.27|0
1642622860000|2022-01-19 20:07:40|118.56|116.36|118.1|115.9|118.56|116.36|118.1|115.9|0
1642622870000|2022-01-19 20:07:50|118.01|115.81|118.1|115.9|118.1|115.9|118.01|115.81|0
1642622880000|2022-01-19 20:08:00|118.2|116|118.93|116.73|118.93|116.73|118.2|116|0
1642622890000|2022-01-19 20:08:10|119.02|116.82|119.3|117.1|119.3|117.1|119.02|116.82|0
1642622900000|2022-01-19 20:08:20|119.21|117.01|119.3|117.1|119.3|117.1|119.21|117.01|0
1642622910000|2022-01-19 20:08:30|119.11|116.91|118.56|116.36|119.11|116.91|118.56|116.36|0
1642622920000|2022-01-19 20:08:40|118.47|116.27|118.47|116.27|118.47|116.27|118.38|116.18|0
1642622930000|2022-01-19 20:08:50|118.65|116.45|119.11|116.91|119.11|116.91|118.65|116.45|0
1642622940000|2022-01-19 20:09:00|119.02|116.82|118.65|116.45|119.02|116.82|118.65|116.45|0
1642622950000|2022-01-19 20:09:10|118.47|116.27|118.65|116.45|118.65|116.45|118.38|116.18|0
1642622960000|2022-01-19 20:09:20|118.56|116.36|118.56|116.36|118.65|116.45|118.56|116.36|0
1642622970000|2022-01-19 20:09:30|118.65|116.45|118.56|116.36|118.65|116.45|118.47|116.27|0
1642622980000|2022-01-19 20:09:40|118.65|116.45|118.84|116.64|118.93|116.73|118.65|116.45|0
1642622990000|2022-01-19 20:09:50|118.93|116.73|118.84|116.64|119.02|116.82|118.74|116.54|0
1642623000000|2022-01-19 20:10:00|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1642623010000|2022-01-19 20:10:10|118.65|116.45|118.84|116.64|118.84|116.64|118.65|116.45|0
1642623020000|2022-01-19 20:10:20|118.93|116.73|119.3|117.1|119.3|117.1|118.93|116.73|0
1642623030000|2022-01-19 20:10:30|119.25|117.05|119.3|117.1|119.39|117.19|119.25|117.05|0
1642623040000|2022-01-19 20:10:40|119.2|117|119.3|117.1|119.3|117.1|119.2|117|0
1642623050000|2022-01-19 20:10:50|119.48|117.28|119.57|117.37|119.57|117.37|119.48|117.28|0
1642623060000|2022-01-19 20:11:00|119.48|117.28|119.11|116.91|119.48|117.28|119.11|116.91|0
1642623070000|2022-01-19 20:11:10|119.48|117.28|119.3|117.1|119.48|117.28|119.3|117.1|0
1642623080000|2022-01-19 20:11:20|119.39|117.19|119.48|117.28|119.48|117.28|119.39|117.19|0
1642623090000|2022-01-19 20:11:30|119.3|117.1|119.02|116.82|119.3|117.1|119.02|116.82|0
1642623100000|2022-01-19 20:11:40|119.3|117.1|119.11|116.91|119.3|117.1|119.11|116.91|0
1642623110000|2022-01-19 20:11:50|119.3|117.1|119.11|116.91|119.3|117.1|119.11|116.91|0
1642623120000|2022-01-19 20:12:00|119.39|117.19|119.57|117.37|119.57|117.37|119.39|117.19|0
1642623130000|2022-01-19 20:12:10|119.66|117.46|119.66|117.46|119.85|117.65|119.66|117.46|0
1642623140000|2022-01-19 20:12:20|119.76|117.56|119.39|117.19|119.85|117.65|119.39|117.19|0
1642623150000|2022-01-19 20:12:30|119.2|117|119.2|117|119.3|117.1|119.2|117|0
1642623160000|2022-01-19 20:12:40|119.3|117.1|119.94|117.74|119.94|117.74|119.3|117.1|0
1642623170000|2022-01-19 20:12:50|119.66|117.46|119.94|117.74|119.94|117.74|119.66|117.46|0
1642623180000|2022-01-19 20:13:00|119.85|117.65|120.5|118.3|120.5|118.3|119.85|117.65|0
1642623190000|2022-01-19 20:13:10|120.78|118.58|120.59|118.39|120.87|118.67|120.59|118.39|0
1642623200000|2022-01-19 20:13:20|120.68|118.48|121.05|118.85|121.05|118.85|120.68|118.48|0
1642623210000|2022-01-19 20:13:30|121.15|118.95|121.15|118.95|121.15|118.95|121.05|118.85|0
1642623220000|2022-01-19 20:13:40|120.87|118.67|120.96|118.76|120.96|118.76|120.87|118.67|0
1642623230000|2022-01-19 20:13:50|120.87|118.67|121.43|119.23|121.43|119.23|120.87|118.67|0
1642623240000|2022-01-19 20:14:00|121.71|119.51|122.08|119.88|122.08|119.88|121.71|119.51|0
1642623250000|2022-01-19 20:14:10|121.8|119.6|122.08|119.88|122.08|119.88|121.8|119.6|0
1642623260000|2022-01-19 20:14:20|121.99|119.79|121.89|119.69|121.99|119.79|121.89|119.69|0
1642623270000|2022-01-19 20:14:30|121.71|119.51|121.61|119.41|121.71|119.51|121.52|119.32|0
1642623280000|2022-01-19 20:14:40|121.52|119.32|121.52|119.32|121.61|119.41|121.52|119.32|0
1642623290000|2022-01-19 20:14:50|121.56|119.36|121.52|119.32|121.61|119.41|121.52|119.32|0
1642623300000|2022-01-19 20:15:00|121.71|119.51|121.89|119.69|121.89|119.69|121.71|119.51|0
1642623310000|2022-01-19 20:15:10|121.99|119.79|121.89|119.69|121.99|119.79|121.71|119.51|0
1642623320000|2022-01-19 20:15:20|121.8|119.6|121.89|119.69|122.08|119.88|121.8|119.6|0
1642623330000|2022-01-19 20:15:30|121.99|119.79|121.43|119.23|121.99|119.79|121.43|119.23|0
1642623340000|2022-01-19 20:15:40|121.15|118.95|121.05|118.85|121.15|118.95|120.87|118.67|0
1642623350000|2022-01-19 20:15:50|121.15|118.95|120.59|118.39|121.15|118.95|120.59|118.39|0
1642623360000|2022-01-19 20:16:00|120.31|118.11|120.03|117.83|120.31|118.11|120.03|117.83|0
1642623370000|2022-01-19 20:16:10|119.94|117.74|120.13|117.93|120.13|117.93|119.94|117.74|0
1642623380000|2022-01-19 20:16:20|120.31|118.11|120.31|118.11|120.4|118.2|120.22|118.02|0
1642623390000|2022-01-19 20:16:30|120.4|118.2|120.5|118.3|120.68|118.48|120.4|118.2|0
1642623400000|2022-01-19 20:16:40|120.4|118.2|120.12|117.92|120.4|118.2|120.12|117.92|0
1642623410000|2022-01-19 20:16:50|120.22|118.02|120.22|118.02|120.22|118.02|120.12|117.92|0
1642623420000|2022-01-19 20:17:00|120.03|117.83|120.12|117.92|120.12|117.92|119.98|117.78|0
1642623430000|2022-01-19 20:17:10|120.03|117.83|119.75|117.55|120.03|117.83|119.57|117.37|0
1642623440000|2022-01-19 20:17:20|119.57|117.37|119.75|117.55|119.85|117.65|119.48|117.28|0
1642623450000|2022-01-19 20:17:30|119.66|117.46|119.75|117.55|119.75|117.55|119.48|117.28|0
1642623460000|2022-01-19 20:17:40|119.48|117.28|119.39|117.19|119.48|117.28|119.39|117.19|0
1642623470000|2022-01-19 20:17:50|119.29|117.09|119.2|117|119.29|117.09|119.2|117|0
1642623480000|2022-01-19 20:18:00|119.29|117.09|119.75|117.55|119.75|117.55|119.29|117.09|0
1642623490000|2022-01-19 20:18:10|119.94|117.74|119.57|117.37|119.94|117.74|119.57|117.37|0
1642623500000|2022-01-19 20:18:20|119.66|117.46|119.48|117.28|119.66|117.46|119.48|117.28|0
1642623510000|2022-01-19 20:18:30|119.57|117.37|119.75|117.55|119.85|117.65|119.57|117.37|0
1642623520000|2022-01-19 20:18:40|119.85|117.65|119.75|117.55|119.85|117.65|119.57|117.37|0
1642623530000|2022-01-19 20:18:50|119.66|117.46|119.66|117.46|119.66|117.46|119.57|117.37|0
1642623540000|2022-01-19 20:19:00|119.48|117.28|119.66|117.46|119.75|117.55|119.48|117.28|0
1642623550000|2022-01-19 20:19:10|119.48|117.28|119.11|116.91|119.48|117.28|119.02|116.82|0
1642623570000|2022-01-19 20:19:30|119.06|116.86|118.83|116.63|119.06|116.86|118.83|116.63|0
1642623580000|2022-01-19 20:19:40|119.02|116.82|119.2|117|119.2|117|119.02|116.82|0
1642623590000|2022-01-19 20:19:50|119.66|117.46|119.71|117.51|119.85|117.65|119.66|117.46|0
1642623600000|2022-01-19 20:20:00|119.75|117.55|120.03|117.83|120.03|117.83|119.75|117.55|0
1642623610000|2022-01-19 20:20:10|119.85|117.65|119.66|117.46|119.85|117.65|119.48|117.28|0
1642623620000|2022-01-19 20:20:20|119.48|117.28|119.2|117|119.48|117.28|119.2|117|0
1642623630000|2022-01-19 20:20:30|119.29|117.09|118.83|116.63|119.29|117.09|118.83|116.63|0
1642623640000|2022-01-19 20:20:40|118.65|116.45|118.74|116.54|118.83|116.63|118.65|116.45|0
1642623650000|2022-01-19 20:20:50|118.83|116.63|118.74|116.54|118.83|116.63|118.74|116.54|0
1642623660000|2022-01-19 20:21:00|118.88|116.68|119.02|116.82|119.02|116.82|118.83|116.63|0
1642623670000|2022-01-19 20:21:10|119.38|117.18|119.38|117.18|119.38|117.18|119.2|117|0
1642623680000|2022-01-19 20:21:20|119.29|117.09|119.66|117.46|119.66|117.46|119.29|117.09|0
1642623690000|2022-01-19 20:21:30|119.57|117.37|119.57|117.37|119.75|117.55|119.57|117.37|0
1642623700000|2022-01-19 20:21:40|119.66|117.46|120.12|117.92|120.12|117.92|119.66|117.46|0
1642623710000|2022-01-19 20:21:50|120.22|118.02|120.4|118.2|120.4|118.2|120.22|118.02|0
1642623720000|2022-01-19 20:22:00|120.31|118.11|119.85|117.65|120.31|118.11|119.66|117.46|0
1642623730000|2022-01-19 20:22:10|119.75|117.55|119.66|117.46|119.75|117.55|119.57|117.37|0
1642623740000|2022-01-19 20:22:20|120.12|117.92|119.85|117.65|120.12|117.92|119.85|117.65|0
1642623750000|2022-01-19 20:22:30|119.7|117.5|119.75|117.55|119.75|117.55|119.57|117.37|0
1642623760000|2022-01-19 20:22:40|119.66|117.46|119.66|117.46|119.75|117.55|119.57|117.37|0
1642623770000|2022-01-19 20:22:50|119.29|117.09|119.2|117|119.29|117.09|119.02|116.82|0
1642623780000|2022-01-19 20:23:00|119.29|117.09|119.2|117|119.29|117.09|119.2|117|0
1642623790000|2022-01-19 20:23:10|119.48|117.28|119.48|117.28|119.48|117.28|119.29|117.09|0
1642623800000|2022-01-19 20:23:20|119.57|117.37|119.84|117.64|119.84|117.64|119.48|117.28|0
1642623810000|2022-01-19 20:23:30|119.94|117.74|119.94|117.74|119.94|117.74|119.94|117.74|0
1642623820000|2022-01-19 20:23:40|119.98|117.78|119.48|117.28|119.98|117.78|119.48|117.28|0
1642623830000|2022-01-19 20:23:50|119.57|117.37|119.84|117.64|119.84|117.64|119.48|117.28|0
1642623840000|2022-01-19 20:24:00|119.75|117.55|119.48|117.28|119.75|117.55|119.48|117.28|0
1642623850000|2022-01-19 20:24:10|119.38|117.18|119.38|117.18|119.43|117.23|119.29|117.09|0
1642623860000|2022-01-19 20:24:20|119.47|117.27|119.75|117.55|119.84|117.64|119.47|117.27|0
1642623870000|2022-01-19 20:24:30|119.43|117.23|119.01|116.81|119.43|117.23|119.01|116.81|0
1642623880000|2022-01-19 20:24:40|119.11|116.91|119.2|117|119.2|117|119.01|116.81|0
1642623890000|2022-01-19 20:24:50|119.11|116.91|118.92|116.72|119.11|116.91|118.92|116.72|0
1642623900000|2022-01-19 20:25:00|119.01|116.81|119.11|116.91|119.11|116.91|119.01|116.81|0
1642623910000|2022-01-19 20:25:10|119.29|117.09|119.47|117.27|119.57|117.37|119.2|117|0
1642623920000|2022-01-19 20:25:20|119.57|117.37|119.47|117.27|119.75|117.55|119.47|117.27|0
1642623930000|2022-01-19 20:25:30|119.29|117.09|119.29|117.09|119.29|117.09|119.2|117|0
1642623940000|2022-01-19 20:25:40|119.38|117.18|119.66|117.46|119.66|117.46|119.38|117.18|0
1642623950000|2022-01-19 20:25:50|119.57|117.37|119.66|117.46|119.66|117.46|119.47|117.27|0
1642623960000|2022-01-19 20:26:00|119.47|117.27|119.47|117.27|119.66|117.46|119.47|117.27|0
1642623970000|2022-01-19 20:26:10|119.38|117.18|119.47|117.27|119.57|117.37|119.38|117.18|0
1642623980000|2022-01-19 20:26:20|119.38|117.18|119.57|117.37|119.57|117.37|119.11|116.91|0
1642623990000|2022-01-19 20:26:30|119.38|117.18|119.29|117.09|119.38|117.18|119.2|117|0
1642624000000|2022-01-19 20:26:40|119.2|117|118.83|116.63|119.2|117|118.83|116.63|0
1642624020000|2022-01-19 20:27:00|118.74|116.54|118.69|116.49|118.74|116.54|118.55|116.35|0
1642624030000|2022-01-19 20:27:10|118.55|116.35|118.65|116.45|118.65|116.45|118.55|116.35|0
1642624040000|2022-01-19 20:27:20|118.83|116.63|118.83|116.63|118.83|116.63|118.83|116.63|0
1642624050000|2022-01-19 20:27:30|118.65|116.45|118.65|116.45|118.65|116.45|118.6|116.4|0
1642624060000|2022-01-19 20:27:40|118.55|116.35|118.83|116.63|118.83|116.63|118.55|116.35|0
1642624070000|2022-01-19 20:27:50|118.55|116.35|118.55|116.35|118.55|116.35|118.55|116.35|0
1642624080000|2022-01-19 20:28:00|118.65|116.45|118.55|116.35|118.65|116.45|118.55|116.35|0
1642624090000|2022-01-19 20:28:10|118.65|116.45|117.91|115.71|118.65|116.45|117.82|115.62|0
1642624100000|2022-01-19 20:28:20|118|115.8|117.82|115.62|118|115.8|117.82|115.62|0
1642624110000|2022-01-19 20:28:30|117.73|115.53|117.46|115.26|117.73|115.53|117.36|115.16|0
1642624120000|2022-01-19 20:28:40|117.27|115.07|117.36|115.16|117.36|115.16|117.18|114.98|0
1642624130000|2022-01-19 20:28:50|117.27|115.07|117|114.8|117.27|115.07|117|114.8|0
1642624140000|2022-01-19 20:29:00|116.91|114.71|116.91|114.71|117|114.8|116.82|114.62|0
1642624150000|2022-01-19 20:29:10|117|114.8|117|114.8|117|114.8|116.91|114.71|0
1642624160000|2022-01-19 20:29:20|116.55|114.35|116.18|113.98|116.55|114.35|116.18|113.98|0
1642624170000|2022-01-19 20:29:30|116.27|114.07|116.18|113.98|116.27|114.07|116.09|113.89|0
1642624180000|2022-01-19 20:29:40|116.27|114.07|116.64|114.44|116.64|114.44|116.27|114.07|0
1642624190000|2022-01-19 20:29:50|116.55|114.35|116.46|114.26|116.55|114.35|116.36|114.16|0
1642624200000|2022-01-19 20:30:00|116.27|114.07|116|113.8|116.27|114.07|115.91|113.71|0
1642624210000|2022-01-19 20:30:10|115.73|113.53|115.91|113.71|115.91|113.71|115.73|113.53|0
1642624220000|2022-01-19 20:30:20|116.09|113.89|116.09|113.89|116.27|114.07|116.09|113.89|0
1642624230000|2022-01-19 20:30:30|115.73|113.53|115.73|113.53|115.91|113.71|115.73|113.53|0
1642624240000|2022-01-19 20:30:40|115.82|113.62|116|113.8|116|113.8|115.82|113.62|0
1642624250000|2022-01-19 20:30:50|115.82|113.62|115.91|113.71|115.91|113.71|115.73|113.53|0
1642624260000|2022-01-19 20:31:00|116|113.8|116.64|114.44|116.64|114.44|116|113.8|0
1642624270000|2022-01-19 20:31:10|116.36|114.16|116.27|114.07|116.36|114.16|116.27|114.07|0
1642624280000|2022-01-19 20:31:20|116|113.8|116.18|113.98|116.18|113.98|116|113.8|0
1642624290000|2022-01-19 20:31:30|116.09|113.89|116.55|114.35|116.55|114.35|116.09|113.89|0
1642624300000|2022-01-19 20:31:40|116.73|114.53|116.27|114.07|116.73|114.53|116.18|113.98|0
1642624310000|2022-01-19 20:31:50|116.36|114.16|115.91|113.71|116.36|114.16|115.82|113.62|0
1642624320000|2022-01-19 20:32:00|116.09|113.89|115.82|113.62|116.09|113.89|115.73|113.53|0
1642624330000|2022-01-19 20:32:10|115.28|113.08|114.74|112.54|115.28|113.08|114.74|112.54|0
1642624340000|2022-01-19 20:32:20|114.56|112.36|114.38|112.18|114.56|112.36|114.38|112.18|0
1642624350000|2022-01-19 20:32:30|114.11|111.91|114.38|112.18|114.38|112.18|114.11|111.91|0
1642624360000|2022-01-19 20:32:40|114.11|111.91|114.47|112.27|114.47|112.27|114.11|111.91|0
1642624370000|2022-01-19 20:32:50|114.56|112.36|114.29|112.09|114.56|112.36|114.2|112|0
1642624380000|2022-01-19 20:33:00|114.11|111.91|114.11|111.91|114.29|112.09|114.11|111.91|0
1642624390000|2022-01-19 20:33:10|114.2|112|114.07|111.87|114.29|112.09|114.07|111.87|0
1642624400000|2022-01-19 20:33:20|114.2|112|114.29|112.09|114.33|112.13|114.2|112|0
1642624410000|2022-01-19 20:33:30|114.2|112|114.11|111.91|114.2|112|114.11|111.91|0
1642624420000|2022-01-19 20:33:40|114.2|112|114.47|112.27|114.47|112.27|114.2|112|0
1642624430000|2022-01-19 20:33:50|114.56|112.36|114.65|112.45|114.74|112.54|114.56|112.36|0
1642624440000|2022-01-19 20:34:00|114.38|112.18|114.02|111.82|114.38|112.18|114.02|111.82|0
1642624450000|2022-01-19 20:34:10|114.2|112|114.11|111.91|114.2|112|114.02|111.82|0
1642624460000|2022-01-19 20:34:20|114.02|111.82|114.38|112.18|114.38|112.18|114.02|111.82|0
1642624470000|2022-01-19 20:34:30|114.74|112.54|114.65|112.45|114.74|112.54|114.65|112.45|0
1642624480000|2022-01-19 20:34:40|114.56|112.36|114.11|111.91|114.56|112.36|114.11|111.91|0
1642624490000|2022-01-19 20:34:50|113.93|111.73|114.11|111.91|114.2|112|113.93|111.73|0
1642624500000|2022-01-19 20:35:00|114.29|112.09|113.93|111.73|114.29|112.09|113.93|111.73|0
1642624510000|2022-01-19 20:35:10|114.11|111.91|113.93|111.73|114.11|111.91|113.93|111.73|0
1642624520000|2022-01-19 20:35:20|113.75|111.55|113.58|111.38|113.84|111.64|113.58|111.38|0
1642624530000|2022-01-19 20:35:30|113.49|111.29|113.75|111.55|113.75|111.55|113.49|111.29|0
1642624540000|2022-01-19 20:35:40|113.84|111.64|113.93|111.73|113.93|111.73|113.84|111.64|0
1642624550000|2022-01-19 20:35:50|113.84|111.64|113.66|111.46|113.84|111.64|113.66|111.46|0
1642624560000|2022-01-19 20:36:00|113.84|111.64|113.66|111.46|113.84|111.64|113.66|111.46|0
1642624570000|2022-01-19 20:36:10|114.11|111.91|114.65|112.45|114.65|112.45|114.11|111.91|0
1642624580000|2022-01-19 20:36:20|114.74|112.54|114.47|112.27|114.74|112.54|114.47|112.27|0
1642624590000|2022-01-19 20:36:30|114.38|112.18|114.2|112|114.38|112.18|114.2|112|0
1642624600000|2022-01-19 20:36:40|114.29|112.09|114.92|112.72|114.92|112.72|114.29|112.09|0
1642624610000|2022-01-19 20:36:50|114.74|112.54|114.29|112.09|114.74|112.54|114.29|112.09|0
1642624620000|2022-01-19 20:37:00|114.2|112|114.47|112.27|114.47|112.27|114.2|112|0
1642624630000|2022-01-19 20:37:10|114.38|112.18|114.2|112|114.38|112.18|114.2|112|0
1642624640000|2022-01-19 20:37:20|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1642624650000|2022-01-19 20:37:30|114.2|112|114.11|111.91|114.2|112|114.11|111.91|0
1642624660000|2022-01-19 20:37:40|114.29|112.09|114.11|111.91|114.47|112.27|114.11|111.91|0
1642624670000|2022-01-19 20:37:50|114.2|112|114.11|111.91|114.29|112.09|114.11|111.91|0
1642624680000|2022-01-19 20:38:00|114.02|111.82|113.75|111.55|114.02|111.82|113.75|111.55|0
1642624690000|2022-01-19 20:38:10|113.57|111.37|113.57|111.37|113.66|111.46|113.57|111.37|0
1642624700000|2022-01-19 20:38:20|113.75|111.55|113.57|111.37|113.75|111.55|113.57|111.37|0
1642624710000|2022-01-19 20:38:30|113.49|111.29|113.49|111.29|113.49|111.29|113.49|111.29|0
1642624720000|2022-01-19 20:38:40|113.13|110.93|113.22|111.02|113.22|111.02|113.13|110.93|0
1642624730000|2022-01-19 20:38:50|113.31|111.11|113.4|111.2|113.4|111.2|113.31|111.11|0
1642624740000|2022-01-19 20:39:00|113.49|111.29|113.75|111.55|113.97|111.77|113.49|111.29|0
1642624750000|2022-01-19 20:39:10|113.57|111.37|113.57|111.37|113.66|111.46|113.57|111.37|0
1642624760000|2022-01-19 20:39:20|113.75|111.55|113.75|111.55|113.84|111.64|113.75|111.55|0
1642624770000|2022-01-19 20:39:30|113.66|111.46|113.66|111.46|113.75|111.55|113.66|111.46|0
1642624780000|2022-01-19 20:39:40|113.49|111.29|113.31|111.11|113.49|111.29|113.31|111.11|0
1642624790000|2022-01-19 20:39:50|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1642624800000|2022-01-19 20:40:00|113.13|110.93|113.04|110.84|113.13|110.93|112.95|110.75|0
1642624810000|2022-01-19 20:40:10|112.95|110.75|113.13|110.93|113.13|110.93|112.95|110.75|0
1642624820000|2022-01-19 20:40:20|113.22|111.02|112.77|110.57|113.22|111.02|112.77|110.57|0
1642624830000|2022-01-19 20:40:30|112.86|110.66|113.57|111.37|113.57|111.37|112.86|110.66|0
1642624840000|2022-01-19 20:40:40|113.71|111.51|113.13|110.93|113.71|111.51|113.13|110.93|0
1642624850000|2022-01-19 20:40:50|113.31|111.11|113.22|111.02|113.31|111.11|113.13|110.93|0
1642624860000|2022-01-19 20:41:00|113.31|111.11|113.48|111.28|113.48|111.28|113.31|111.11|0
1642624870000|2022-01-19 20:41:10|113.84|111.64|113.93|111.73|114.2|112|113.84|111.64|0
1642624880000|2022-01-19 20:41:20|114.11|111.91|114.11|111.91|114.2|112|114.02|111.82|0
1642624890000|2022-01-19 20:41:30|114.29|112.09|114.38|112.18|114.38|112.18|114.2|112|0
1642624900000|2022-01-19 20:41:40|114.47|112.27|114.65|112.45|114.65|112.45|114.47|112.27|0
1642624910000|2022-01-19 20:41:50|114.47|112.27|114.56|112.36|114.65|112.45|114.47|112.27|0
1642624920000|2022-01-19 20:42:00|114.65|112.45|114.38|112.18|114.65|112.45|114.38|112.18|0
1642624930000|2022-01-19 20:42:10|114.74|112.54|114.92|112.72|115.01|112.81|114.74|112.54|0
1642624940000|2022-01-19 20:42:20|114.83|112.63|114.11|111.91|114.83|112.63|114.11|111.91|0
1642624950000|2022-01-19 20:42:30|114.2|112|113.84|111.64|114.2|112|113.84|111.64|0
1642624960000|2022-01-19 20:42:40|114.11|111.91|114.02|111.82|114.11|111.91|114.02|111.82|0
1642624970000|2022-01-19 20:42:50|114.11|111.91|114.29|112.09|114.29|112.09|114.11|111.91|0
1642624980000|2022-01-19 20:43:00|114.38|112.18|114.38|112.18|114.38|112.18|114.29|112.09|0
1642624990000|2022-01-19 20:43:10|114.56|112.36|114.47|112.27|114.65|112.45|114.47|112.27|0
1642625000000|2022-01-19 20:43:20|114.38|112.18|114.29|112.09|114.38|112.18|114.29|112.09|0
1642625010000|2022-01-19 20:43:30|114.47|112.27|114.74|112.54|114.74|112.54|114.47|112.27|0
1642625020000|2022-01-19 20:43:40|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1642625030000|2022-01-19 20:43:50|114.65|112.45|114.82|112.62|114.91|112.71|114.65|112.45|0
1642625040000|2022-01-19 20:44:00|115|112.8|115|112.8|115.09|112.89|115|112.8|0
1642625050000|2022-01-19 20:44:10|115.18|112.98|114.82|112.62|115.18|112.98|114.82|112.62|0
1642625060000|2022-01-19 20:44:20|114.74|112.54|114.47|112.27|114.74|112.54|114.47|112.27|0
1642625070000|2022-01-19 20:44:30|114.38|112.18|114.82|112.62|114.91|112.71|114.29|112.09|0
1642625080000|2022-01-19 20:44:40|114.56|112.36|114.24|112.04|114.56|112.36|114.24|112.04|0
1642625090000|2022-01-19 20:44:50|114.29|112.09|114.2|112|114.38|112.18|114.2|112|0
1642625100000|2022-01-19 20:45:00|114.64|112.44|114.2|112|114.64|112.44|114.2|112|0
1642625110000|2022-01-19 20:45:10|114.11|111.91|113.84|111.64|114.11|111.91|113.84|111.64|0
1642625120000|2022-01-19 20:45:20|113.66|111.46|113.66|111.46|113.66|111.46|113.57|111.37|0
1642625130000|2022-01-19 20:45:30|113.48|111.28|113.57|111.37|113.57|111.37|113.48|111.28|0
1642625140000|2022-01-19 20:45:40|113.75|111.55|113.84|111.64|113.84|111.64|113.57|111.37|0
1642625150000|2022-01-19 20:45:50|114.11|111.91|114.29|112.09|114.29|112.09|114.11|111.91|0
1642625160000|2022-01-19 20:46:00|114.38|112.18|113.75|111.55|114.38|112.18|113.75|111.55|0
1642625170000|2022-01-19 20:46:10|113.66|111.46|114.11|111.91|114.11|111.91|113.66|111.46|0
1642625180000|2022-01-19 20:46:20|114.2|112|114.02|111.82|114.2|112|114.02|111.82|0
1642625190000|2022-01-19 20:46:30|114.11|111.91|113.66|111.46|114.2|112|113.66|111.46|0
1642625200000|2022-01-19 20:46:40|113.75|111.55|113.66|111.46|113.84|111.64|113.66|111.46|0
1642625210000|2022-01-19 20:46:50|113.48|111.28|113.93|111.73|114.02|111.82|113.48|111.28|0
1642625220000|2022-01-19 20:47:00|114.2|112|114.46|112.26|114.55|112.35|114.2|112|0
1642625230000|2022-01-19 20:47:10|114.29|112.09|114.55|112.35|114.55|112.35|114.29|112.09|0
1642625240000|2022-01-19 20:47:20|114.73|112.53|114.73|112.53|114.73|112.53|114.64|112.44|0
1642625250000|2022-01-19 20:47:30|115|112.8|114.73|112.53|115|112.8|114.64|112.44|0
1642625260000|2022-01-19 20:47:40|114.55|112.35|114.29|112.09|114.55|112.35|114.29|112.09|0
1642625270000|2022-01-19 20:47:50|114.37|112.17|114.24|112.04|114.37|112.17|114.24|112.04|0
1642625280000|2022-01-19 20:48:00|114.37|112.17|114.37|112.17|114.46|112.26|114.37|112.17|0
1642625290000|2022-01-19 20:48:10|114.55|112.35|114.73|112.53|114.73|112.53|114.46|112.26|0
1642625300000|2022-01-19 20:48:20|114.55|112.35|114.11|111.91|114.55|112.35|113.93|111.73|0
1642625310000|2022-01-19 20:48:30|114.02|111.82|114.02|111.82|114.02|111.82|113.93|111.73|0
1642625320000|2022-01-19 20:48:40|113.93|111.73|113.93|111.73|114.02|111.82|113.93|111.73|0
1642625330000|2022-01-19 20:48:50|114.37|112.17|113.93|111.73|114.37|112.17|113.93|111.73|0
1642625340000|2022-01-19 20:49:00|113.84|111.64|113.84|111.64|113.93|111.73|113.84|111.64|0
1642625350000|2022-01-19 20:49:10|113.93|111.73|113.84|111.64|113.93|111.73|113.75|111.55|0
1642625360000|2022-01-19 20:49:20|113.75|111.55|114.2|112|114.2|112|113.75|111.55|0
1642625370000|2022-01-19 20:49:30|114.11|111.91|113.66|111.46|114.11|111.91|113.66|111.46|0
1642625380000|2022-01-19 20:49:40|113.75|111.55|113.48|111.28|113.75|111.55|113.48|111.28|0
1642625390000|2022-01-19 20:49:50|113.57|111.37|113.48|111.28|113.66|111.46|113.48|111.28|0
1642625400000|2022-01-19 20:50:00|112.59|110.39|112.24|110.04|112.59|110.39|112.24|110.04|0
1642625410000|2022-01-19 20:50:10|112.15|109.95|111.97|109.77|112.41|110.21|111.97|109.77|0
1642625420000|2022-01-19 20:50:20|111.88|109.68|111.8|109.6|111.97|109.77|111.62|109.42|0
1642625430000|2022-01-19 20:50:30|111.44|109.24|111.27|109.07|111.44|109.24|111.27|109.07|0
1642625440000|2022-01-19 20:50:40|111.09|108.89|114.19|111.99|114.19|111.99|108.73|106.53|0
1642625450000|2022-01-19 20:50:50|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1642625460000|2022-01-19 20:51:00|114.27|112.07|112.39|110.19|114.27|112.07|112.39|110.19|0
1642625470000|2022-01-19 20:51:10|112.57|110.37|112.04|109.84|112.57|110.37|111.95|109.75|0
1642625480000|2022-01-19 20:51:20|112.3|110.1|112.21|110.01|112.3|110.1|112.21|110.01|0
1642625490000|2022-01-19 20:51:30|112.39|110.19|112.65|110.45|112.65|110.45|112.39|110.19|0
1642625500000|2022-01-19 20:51:40|112.48|110.28|111.95|109.75|112.48|110.28|111.95|109.75|0
1642625510000|2022-01-19 20:51:50|112.04|109.84|111.95|109.75|112.04|109.84|111.95|109.75|0
1642625520000|2022-01-19 20:52:00|111.77|109.57|111.77|109.57|111.95|109.75|111.77|109.57|0
1642625530000|2022-01-19 20:52:10|111.6|109.4|111.33|109.13|111.6|109.4|111.25|109.05|0
1642625540000|2022-01-19 20:52:20|111.68|109.48|111.33|109.13|111.68|109.48|111.33|109.13|0
1642625550000|2022-01-19 20:52:30|111.51|109.31|111.24|109.04|111.6|109.4|111.24|109.04|0
1642625560000|2022-01-19 20:52:40|111.42|109.22|111.33|109.13|111.42|109.22|111.33|109.13|0
1642625570000|2022-01-19 20:52:50|111.24|109.04|111.42|109.22|111.42|109.22|111.24|109.04|0
1642625580000|2022-01-19 20:53:00|111.33|109.13|110.81|108.61|111.33|109.13|110.72|108.52|0
1642625590000|2022-01-19 20:53:10|110.89|108.69|110.81|108.61|110.89|108.69|110.81|108.61|0
1642625600000|2022-01-19 20:53:20|110.72|108.52|110.67|108.47|110.81|108.61|110.67|108.47|0
1642625610000|2022-01-19 20:53:30|110.72|108.52|111.07|108.87|111.07|108.87|110.63|108.43|0
1642625620000|2022-01-19 20:53:40|110.98|108.78|110.54|108.34|110.98|108.78|110.54|108.34|0
1642625630000|2022-01-19 20:53:50|110.46|108.26|110.46|108.26|110.46|108.26|110.37|108.17|0
1642625640000|2022-01-19 20:54:00|110.37|108.17|110.46|108.26|110.46|108.26|110.37|108.17|0
1642625650000|2022-01-19 20:54:10|110.37|108.17|110.24|108.04|110.54|108.34|110.24|108.04|0
1642625660000|2022-01-19 20:54:20|110.28|108.08|110.28|108.08|110.46|108.26|110.28|108.08|0
1642625670000|2022-01-19 20:54:30|110.2|108|110.11|107.91|110.28|108.08|110.11|107.91|0
1642625680000|2022-01-19 20:54:40|109.93|107.73|110.81|108.61|110.81|108.61|109.93|107.73|0
1642625690000|2022-01-19 20:54:50|110.28|108.08|110.54|108.34|110.54|108.34|110.28|108.08|0
1642625700000|2022-01-19 20:55:00|110.46|108.26|110.28|108.08|110.54|108.34|110.28|108.08|0
1642625710000|2022-01-19 20:55:10|110.2|108|110.02|107.82|110.2|108|110.02|107.82|0
1642625720000|2022-01-19 20:55:20|109.85|107.65|109.76|107.56|109.93|107.73|109.76|107.56|0
1642625730000|2022-01-19 20:55:30|109.67|107.47|109.67|107.47|109.67|107.47|109.67|107.47|0
1642625740000|2022-01-19 20:55:40|109.5|107.3|108.98|106.78|109.5|107.3|108.98|106.78|0
1642625750000|2022-01-19 20:55:50|109.24|107.04|109.5|107.3|109.76|107.56|109.24|107.04|0
1642625760000|2022-01-19 20:56:00|109.33|107.13|109.15|106.95|109.33|107.13|109.15|106.95|0
1642625770000|2022-01-19 20:56:10|109.07|106.87|108.55|106.35|109.07|106.87|108.55|106.35|0
1642625780000|2022-01-19 20:56:20|108.29|106.09|108.29|106.09|108.38|106.18|108.29|106.09|0
1642625790000|2022-01-19 20:56:30|108.03|105.83|108.2|106|108.2|106|108.03|105.83|0
1642625800000|2022-01-19 20:56:40|108.38|106.18|108.2|106|108.55|106.35|108.2|106|0
1642625810000|2022-01-19 20:56:50|106.99|104.79|110.44|108.24|110.44|108.24|106.99|104.79|0
1642625820000|2022-01-19 20:57:00|110.79|108.59|108.49|106.29|110.79|108.59|108.49|106.29|0
1642625830000|2022-01-19 20:57:10|108.66|106.46|108.23|106.03|108.66|106.46|108.23|106.03|0
1642625840000|2022-01-19 20:57:20|108.57|106.37|108.66|106.46|108.66|106.46|108.57|106.37|0
1642625850000|2022-01-19 20:57:30|108.74|106.54|108.66|106.46|108.92|106.72|108.66|106.46|0
1642625860000|2022-01-19 20:57:40|108.74|106.54|108.74|106.54|108.74|106.54|108.57|106.37|0
1642625870000|2022-01-19 20:57:50|108.83|106.63|108.57|106.37|108.83|106.63|108.57|106.37|0
1642625880000|2022-01-19 20:58:00|108.4|106.2|108.31|106.11|108.57|106.37|108.31|106.11|0
1642625890000|2022-01-19 20:58:10|108.23|106.03|107.71|105.51|108.23|106.03|107.71|105.51|0
1642625900000|2022-01-19 20:58:20|107.63|105.43|107.71|105.51|107.71|105.51|107.54|105.34|0
1642625910000|2022-01-19 20:58:30|107.63|105.43|107.37|105.17|107.63|105.43|107.37|105.17|0
1642625920000|2022-01-19 20:58:40|107.28|105.08|107.2|105|107.28|105.08|107.2|105|0
1642625930000|2022-01-19 20:58:50|107.11|104.91|107.45|105.25|107.45|105.25|107.11|104.91|0
1642625940000|2022-01-19 20:59:00|107.03|104.83|106.6|104.4|107.03|104.83|106.6|104.4|0
1642625950000|2022-01-19 20:59:10|107.03|104.83|107.03|104.83|107.03|104.83|106.77|104.57|0
1642625960000|2022-01-19 20:59:20|107.37|105.17|106.77|104.57|107.37|105.17|106.77|104.57|0
1642625970000|2022-01-19 20:59:30|106.68|104.48|107.03|104.83|107.03|104.83|106.68|104.48|0
1642625980000|2022-01-19 20:59:40|106.94|104.74|107.11|104.91|107.11|104.91|106.94|104.74|0
1642625990000|2022-01-19 20:59:50|107.2|105|107.62|105.42|107.71|105.51|107.2|105|0
1642626000000|2022-01-19 21:00:00|107.71|105.51|107.71|105.51|107.71|105.51|107.54|105.34|0
1642626010000|2022-01-19 21:00:10|107.37|105.17|107.8|105.6|107.97|105.77|107.37|105.17|0
1642626020000|2022-01-19 21:00:20|107.45|105.25|107.54|105.34|107.54|105.34|107.45|105.25|0
1642626030000|2022-01-19 21:00:30|107.62|105.42|107.45|105.25|107.62|105.42|107.28|105.08|0
1642626040000|2022-01-19 21:00:40|107.62|105.42|107.97|105.77|107.97|105.77|107.62|105.42|0
1642626050000|2022-01-19 21:00:50|108.23|106.03|108.66|106.46|108.66|106.46|108.14|105.94|0
1642626060000|2022-01-19 21:01:00|109|106.8|109.26|107.06|109.26|107.06|109|106.8|0
1642626070000|2022-01-19 21:01:10|109.35|107.15|108.91|106.71|109.35|107.15|108.83|106.63|0
1642626080000|2022-01-19 21:01:20|108.83|106.63|108.83|106.63|108.91|106.71|108.74|106.54|0
1642626090000|2022-01-19 21:01:30|108.74|106.54|108.14|105.94|108.74|106.54|108.14|105.94|0
1642626100000|2022-01-19 21:01:40|107.88|105.68|107.88|105.68|107.88|105.68|107.84|105.64|0
1642626110000|2022-01-19 21:01:50|107.97|105.77|108.4|106.2|108.4|106.2|107.97|105.77|0
1642626120000|2022-01-19 21:02:00|108.48|106.28|108.05|105.85|108.48|106.28|108.05|105.85|0
1642626130000|2022-01-19 21:02:10|107.97|105.77|108.18|105.98|108.18|105.98|107.97|105.77|0
1642626140000|2022-01-19 21:02:20|107.97|105.77|107.8|105.6|107.97|105.77|107.8|105.6|0
1642626150000|2022-01-19 21:02:30|107.62|105.42|107.62|105.42|107.71|105.51|107.62|105.42|0
1642626160000|2022-01-19 21:02:40|107.02|104.82|106.68|104.48|107.02|104.82|106.68|104.48|0
1642626170000|2022-01-19 21:02:50|106.51|104.31|107.02|104.82|107.02|104.82|106.51|104.31|0
1642626180000|2022-01-19 21:03:00|106.94|104.74|106.94|104.74|106.94|104.74|106.85|104.65|0
1642626190000|2022-01-19 21:03:10|107.11|104.91|107.11|104.91|107.11|104.91|107.02|104.82|0
1642626200000|2022-01-19 21:03:20|107.28|105.08|107.28|105.08|107.28|105.08|107.2|105|0
1642626210000|2022-01-19 21:03:30|107.2|105|107.28|105.08|107.28|105.08|107.2|105|0
1642626220000|2022-01-19 21:03:40|107.37|105.17|107.45|105.25|107.62|105.42|107.37|105.17|0
1642626230000|2022-01-19 21:03:50|107.54|105.34|107.62|105.42|107.62|105.42|107.54|105.34|0
1642626240000|2022-01-19 21:04:00|107.71|105.51|107.37|105.17|107.71|105.51|107.37|105.17|0
1642626250000|2022-01-19 21:04:10|107.19|104.99|107.54|105.34|107.54|105.34|107.19|104.99|0
1642626260000|2022-01-19 21:04:20|107.37|105.17|107.28|105.08|107.45|105.25|107.28|105.08|0
1642626270000|2022-01-19 21:04:30|107.45|105.25|107.37|105.17|107.45|105.25|107.37|105.17|0
1642626280000|2022-01-19 21:04:40|107.28|105.08|107.45|105.25|107.45|105.25|107.28|105.08|0
1642626290000|2022-01-19 21:04:50|107.62|105.42|107.62|105.42|107.79|105.59|107.62|105.42|0
1642626300000|2022-01-19 21:05:00|107.79|105.59|108.14|105.94|108.14|105.94|107.79|105.59|0
1642626310000|2022-01-19 21:05:10|108.31|106.11|108.31|106.11|108.31|106.11|108.22|106.02|0
1642626320000|2022-01-19 21:05:20|108.4|106.2|108.4|106.2|108.4|106.2|108.4|106.2|0
1642626330000|2022-01-19 21:05:30|108.05|105.85|108.14|105.94|108.14|105.94|108.05|105.85|0
1642626340000|2022-01-19 21:05:40|108.22|106.02|108.14|105.94|108.22|106.02|108.14|105.94|0
1642626350000|2022-01-19 21:05:50|108.22|106.02|108.26|106.06|108.26|106.06|108.22|106.02|0
1642626360000|2022-01-19 21:06:00|108.22|106.02|108.31|106.11|108.31|106.11|108.14|105.94|0
1642626370000|2022-01-19 21:06:10|108.4|106.2|108.22|106.02|108.4|106.2|108.22|106.02|0
1642626380000|2022-01-19 21:06:20|108.31|106.11|108.14|105.94|108.4|106.2|108.14|105.94|0
1642626390000|2022-01-19 21:06:30|108.48|106.28|108.48|106.28|108.48|106.28|108.31|106.11|0
1642626400000|2022-01-19 21:06:40|108.57|106.37|108.57|106.37|108.65|106.45|108.48|106.28|0
1642626410000|2022-01-19 21:06:50|108.48|106.28|108.57|106.37|108.57|106.37|108.48|106.28|0
1642626420000|2022-01-19 21:07:00|108.48|106.28|108.48|106.28|108.48|106.28|108.31|106.11|0
1642626430000|2022-01-19 21:07:10|108.57|106.37|108.65|106.45|108.65|106.45|108.48|106.28|0
1642626440000|2022-01-19 21:07:20|108.57|106.37|108.65|106.45|108.65|106.45|108.57|106.37|0
1642626450000|2022-01-19 21:07:30|108.57|106.37|108.65|106.45|108.65|106.45|108.57|106.37|0
1642626460000|2022-01-19 21:07:40|108.57|106.37|108.48|106.28|108.57|106.37|108.48|106.28|0
1642626470000|2022-01-19 21:07:50|108.57|106.37|108.48|106.28|108.65|106.45|108.48|106.28|0
1642626480000|2022-01-19 21:08:00|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1642626490000|2022-01-19 21:08:10|108.83|106.63|108.83|106.63|108.83|106.63|108.83|106.63|0
1642626510000|2022-01-19 21:08:30|108.74|106.54|108.57|106.37|108.74|106.54|108.57|106.37|0
1642626520000|2022-01-19 21:08:40|108.39|106.19|108.39|106.19|108.48|106.28|108.39|106.19|0
1642626530000|2022-01-19 21:08:50|108.48|106.28|108.48|106.28|108.48|106.28|108.44|106.24|0
1642626540000|2022-01-19 21:09:00|108.39|106.19|108.22|106.02|108.48|106.28|108.22|106.02|0
1642626550000|2022-01-19 21:09:10|108.14|105.94|107.92|105.72|108.14|105.94|107.92|105.72|0
1642626560000|2022-01-19 21:09:20|107.96|105.76|107.79|105.59|107.96|105.76|107.71|105.51|0
1642626570000|2022-01-19 21:09:30|107.71|105.51|107.88|105.68|107.88|105.68|107.71|105.51|0
1642626580000|2022-01-19 21:09:40|107.79|105.59|107.71|105.51|107.79|105.59|107.71|105.51|0
1642626590000|2022-01-19 21:09:50|107.79|105.59|107.71|105.51|107.79|105.59|107.71|105.51|0
1642626600000|2022-01-19 21:10:00|107.88|105.68|107.79|105.59|107.96|105.76|107.79|105.59|0
1642626610000|2022-01-19 21:10:10|107.96|105.76|108.05|105.85|108.05|105.85|107.96|105.76|0
1642626620000|2022-01-19 21:10:20|107.88|105.68|107.79|105.59|107.88|105.68|107.71|105.51|0
1642626630000|2022-01-19 21:10:30|107.88|105.68|108.05|105.85|108.05|105.85|107.88|105.68|0
1642626640000|2022-01-19 21:10:40|107.96|105.76|108.14|105.94|108.14|105.94|107.96|105.76|0
1642626650000|2022-01-19 21:10:50|108.13|105.93|108.22|106.02|108.22|106.02|108.13|105.93|0
1642626660000|2022-01-19 21:11:00|108.13|105.93|108.13|105.93|108.22|106.02|108.13|105.93|0
1642626670000|2022-01-19 21:11:10|108.05|105.85|108.13|105.93|108.18|105.98|108.05|105.85|0
1642626680000|2022-01-19 21:11:20|108.05|105.85|108.05|105.85|108.13|105.93|108.05|105.85|0
1642626690000|2022-01-19 21:11:30|108.13|105.93|107.96|105.76|108.13|105.93|107.96|105.76|0
1642626710000|2022-01-19 21:11:50|107.88|105.68|107.96|105.76|107.96|105.76|107.88|105.68|0
1642626720000|2022-01-19 21:12:00|107.79|105.59|107.96|105.76|107.96|105.76|107.79|105.59|0
1642626730000|2022-01-19 21:12:10|107.79|105.59|107.88|105.68|107.88|105.68|107.79|105.59|0
1642626740000|2022-01-19 21:12:20|107.71|105.51|107.88|105.68|107.88|105.68|107.71|105.51|0
1642626750000|2022-01-19 21:12:30|108.05|105.85|108.13|105.93|108.22|106.02|108.05|105.85|0
1642626760000|2022-01-19 21:12:40|108.05|105.85|108.05|105.85|108.13|105.93|107.96|105.76|0
1642626770000|2022-01-19 21:12:50|108.13|105.93|108.05|105.85|108.13|105.93|108.05|105.85|0
1642626780000|2022-01-19 21:13:00|107.96|105.76|107.88|105.68|107.96|105.76|107.88|105.68|0
1642626790000|2022-01-19 21:13:10|107.96|105.76|108.22|106.02|108.22|106.02|107.96|105.76|0
1642626800000|2022-01-19 21:13:20|108.31|106.11|108.65|106.45|108.74|106.54|108.31|106.11|0
1642626810000|2022-01-19 21:13:30|108.48|106.28|108.39|106.19|108.48|106.28|108.39|106.19|0
1642626820000|2022-01-19 21:13:40|108.43|106.23|108.48|106.28|108.48|106.28|108.43|106.23|0
1642626830000|2022-01-19 21:13:50|108.39|106.19|108.13|105.93|108.39|106.19|108.13|105.93|0
1642626840000|2022-01-19 21:14:00|108.17|105.97|108.05|105.85|108.17|105.97|108.05|105.85|0
1642626850000|2022-01-19 21:14:10|107.96|105.76|108.26|106.06|108.26|106.06|107.88|105.68|0
1642626860000|2022-01-19 21:14:20|108.31|106.11|108.22|106.02|108.31|106.11|108.22|106.02|0
1642626870000|2022-01-19 21:14:30|108.13|105.93|108.22|106.02|108.22|106.02|108.13|105.93|0
1642626880000|2022-01-19 21:14:40|108.39|106.19|107.96|105.76|108.39|106.19|107.96|105.76|0
1642626890000|2022-01-19 21:14:50|107.88|105.68|107.79|105.59|107.88|105.68|107.7|105.5|0
1642626920000|2022-01-19 21:15:20|108.26|105.46|108.52|105.72|108.52|105.72|108.26|105.46|0
1642626930000|2022-01-19 21:15:30|108.61|105.81|108.6|105.8|108.69|105.89|108.6|105.8|0
1642626940000|2022-01-19 21:15:40|108.69|105.89|108.69|105.89|108.69|105.89|108.65|105.85|0
1642626950000|2022-01-19 21:15:50|108.78|105.98|108.69|105.89|108.78|105.98|108.69|105.89|0
1642626960000|2022-01-19 21:16:00|108.6|105.8|108.6|105.8|108.6|105.8|108.6|105.8|0
1642626970000|2022-01-19 21:16:10|108.52|105.72|108.43|105.63|108.52|105.72|108.43|105.63|0
1642626980000|2022-01-19 21:16:20|108.52|105.72|108.56|105.76|108.56|105.76|108.52|105.72|0
1642626990000|2022-01-19 21:16:30|108.69|105.89|108.43|105.63|108.69|105.89|108.43|105.63|0
1642627000000|2022-01-19 21:16:40|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1642627010000|2022-01-19 21:16:50|108.43|105.63|108.43|105.63|108.43|105.63|108.43|105.63|0
1642627020000|2022-01-19 21:17:00|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1642627030000|2022-01-19 21:17:10|108.26|105.46|108.35|105.55|108.35|105.55|108.26|105.46|0
1642627040000|2022-01-19 21:17:20|108.39|105.59|108.52|105.72|108.52|105.72|108.39|105.59|0
1642627070000|2022-01-19 21:17:50|108.6|105.8|108.6|105.8|108.6|105.8|108.6|105.8|0
1642627080000|2022-01-19 21:18:00|108.56|105.76|108.56|105.76|108.6|105.8|108.56|105.76|0
1642627090000|2022-01-19 21:18:10|108.52|105.72|108.52|105.72|108.52|105.72|108.52|105.72|0
1642627100000|2022-01-19 21:18:20|108.47|105.67|108.43|105.63|108.52|105.72|108.43|105.63|0
1642627110000|2022-01-19 21:18:30|108.35|105.55|108.17|105.37|108.35|105.55|108.17|105.37|0
1642627120000|2022-01-19 21:18:40|108.09|105.29|108.09|105.29|108.17|105.37|108.09|105.29|0
1642627140000|2022-01-19 21:19:00|108|105.2|107.92|105.12|108|105.2|107.92|105.12|0
1642627150000|2022-01-19 21:19:10|107.83|105.03|107.92|105.12|107.92|105.12|107.83|105.03|0
1642627170000|2022-01-19 21:19:30|107.83|105.03|107.83|105.03|107.83|105.03|107.83|105.03|0
1642627190000|2022-01-19 21:19:50|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1642627210000|2022-01-19 21:20:10|108|105.2|108|105.2|108|105.2|108|105.2|0
1642627220000|2022-01-19 21:20:20|107.92|105.12|108|105.2|108|105.2|107.92|105.12|0
1642627230000|2022-01-19 21:20:30|108.09|105.29|108.09|105.29|108.09|105.29|108.09|105.29|0
1642627240000|2022-01-19 21:20:40|107.83|105.03|107.74|104.94|107.83|105.03|107.74|104.94|0
1642627250000|2022-01-19 21:20:50|107.83|105.03|107.92|105.12|107.92|105.12|107.83|105.03|0
1642627270000|2022-01-19 21:21:10|107.96|105.16|107.92|105.12|107.96|105.16|107.92|105.12|0
1642627290000|2022-01-19 21:21:30|107.83|105.03|107.83|105.03|107.83|105.03|107.83|105.03|0
1642627300000|2022-01-19 21:21:40|107.74|104.94|107.74|104.94|107.74|104.94|107.74|104.94|0
1642627320000|2022-01-19 21:22:00|107.66|104.86|107.66|104.86|107.66|104.86|107.66|104.86|0
1642627330000|2022-01-19 21:22:10|107.57|104.77|107.66|104.86|107.66|104.86|107.57|104.77|0
1642627340000|2022-01-19 21:22:20|107.49|104.69|107.66|104.86|107.66|104.86|107.49|104.69|0
1642627350000|2022-01-19 21:22:30|107.61|104.81|107.57|104.77|107.66|104.86|107.57|104.77|0
1642627360000|2022-01-19 21:22:40|107.66|104.86|107.66|104.86|107.66|104.86|107.66|104.86|0
1642627370000|2022-01-19 21:22:50|107.57|104.77|107.57|104.77|107.57|104.77|107.57|104.77|0
1642627380000|2022-01-19 21:23:00|107.66|104.86|107.66|104.86|107.66|104.86|107.66|104.86|0
1642627390000|2022-01-19 21:23:10|107.57|104.77|107.57|104.77|107.57|104.77|107.57|104.77|0
1642627400000|2022-01-19 21:23:20|107.66|104.86|107.57|104.77|107.66|104.86|107.57|104.77|0
1642627410000|2022-01-19 21:23:30|107.4|104.6|107.4|104.6|107.4|104.6|107.4|104.6|0
1642627420000|2022-01-19 21:23:40|107.32|104.52|107.06|104.26|107.32|104.52|107.06|104.26|0
1642627430000|2022-01-19 21:23:50|106.97|104.17|107.02|104.22|107.02|104.22|106.97|104.17|0
1642627440000|2022-01-19 21:24:00|107.06|104.26|107.14|104.34|107.14|104.34|107.06|104.26|0
1642627450000|2022-01-19 21:24:10|107.1|104.3|107.1|104.3|107.1|104.3|107.1|104.3|0
1642627460000|2022-01-19 21:24:20|107.06|104.26|107.1|104.3|107.1|104.3|107.06|104.26|0
1642627470000|2022-01-19 21:24:30|107.06|104.26|107.06|104.26|107.06|104.26|107.06|104.26|0
1642627480000|2022-01-19 21:24:40|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1642627490000|2022-01-19 21:24:50|107.06|104.26|106.97|104.17|107.14|104.34|106.97|104.17|0
1642627500000|2022-01-19 21:25:00|106.89|104.09|107.06|104.26|107.06|104.26|106.89|104.09|0
1642627510000|2022-01-19 21:25:10|106.97|104.17|106.76|103.96|106.97|104.17|106.76|103.96|0
1642627520000|2022-01-19 21:25:20|106.72|103.92|106.29|103.49|106.72|103.92|106.29|103.49|0
1642627530000|2022-01-19 21:25:30|106.04|103.24|105.87|103.07|106.04|103.24|105.62|102.82|0
1642627540000|2022-01-19 21:25:40|105.74|102.94|105.79|102.99|105.79|102.99|105.7|102.9|0
1642627550000|2022-01-19 21:25:50|105.7|102.9|105.79|102.99|105.79|102.99|105.62|102.82|0
1642627560000|2022-01-19 21:26:00|105.87|103.07|106.12|103.32|106.21|103.41|105.87|103.07|0
1642627570000|2022-01-19 21:26:10|106.16|103.36|106.33|103.53|106.33|103.53|106.16|103.36|0
1642627580000|2022-01-19 21:26:20|106.29|103.49|106.16|103.36|106.29|103.49|106.16|103.36|0
1642627590000|2022-01-19 21:26:30|106.21|103.41|106.29|103.49|106.29|103.49|106.12|103.32|0
1642627600000|2022-01-19 21:26:40|106.38|103.58|106.55|103.75|106.55|103.75|106.38|103.58|0
1642627610000|2022-01-19 21:26:50|106.63|103.83|106.46|103.66|106.67|103.87|106.46|103.66|0
1642627620000|2022-01-19 21:27:00|106.5|103.7|106.46|103.66|106.55|103.75|106.46|103.66|0
1642627630000|2022-01-19 21:27:10|106.38|103.58|106.33|103.53|106.38|103.58|106.33|103.53|0
1642627640000|2022-01-19 21:27:20|106.38|103.58|106.38|103.58|106.38|103.58|106.38|103.58|0
1642627650000|2022-01-19 21:27:30|106.42|103.62|106.42|103.62|106.55|103.75|106.42|103.62|0
1642627660000|2022-01-19 21:27:40|106.46|103.66|106.63|103.83|106.63|103.83|106.46|103.66|0
1642627670000|2022-01-19 21:27:50|106.59|103.79|106.63|103.83|106.63|103.83|106.59|103.79|0
1642627680000|2022-01-19 21:28:00|106.72|103.92|106.63|103.83|106.72|103.92|106.59|103.79|0
1642627690000|2022-01-19 21:28:10|106.55|103.75|106.55|103.75|106.55|103.75|106.55|103.75|0
1642627700000|2022-01-19 21:28:20|106.46|103.66|106.33|103.53|106.46|103.66|106.33|103.53|0
1642627710000|2022-01-19 21:28:30|106.38|103.58|106.46|103.66|106.46|103.66|106.38|103.58|0
1642627720000|2022-01-19 21:28:40|106.55|103.75|106.55|103.75|106.55|103.75|106.55|103.75|0
1642627730000|2022-01-19 21:28:50|106.63|103.83|106.63|103.83|106.63|103.83|106.63|103.83|0
1642627740000|2022-01-19 21:29:00|106.59|103.79|106.72|103.92|106.72|103.92|106.59|103.79|0
1642627750000|2022-01-19 21:29:10|106.63|103.83|106.63|103.83|106.63|103.83|106.55|103.75|0
1642627760000|2022-01-19 21:29:20|106.72|103.92|106.67|103.87|106.72|103.92|106.67|103.87|0
1642627770000|2022-01-19 21:29:30|106.72|103.92|106.72|103.92|106.72|103.92|106.72|103.92|0
1642627780000|2022-01-19 21:29:40|106.63|103.83|106.63|103.83|106.72|103.92|106.63|103.83|0
1642627790000|2022-01-19 21:29:50|106.46|103.66|106.55|103.75|106.55|103.75|106.46|103.66|0
1642627800000|2022-01-19 21:30:00|106.63|103.83|106.63|103.83|106.63|103.83|106.63|103.83|0
1642627810000|2022-01-19 21:30:10|106.72|103.92|106.46|103.66|106.72|103.92|106.46|103.66|0
1642627820000|2022-01-19 21:30:20|106.63|103.83|106.72|103.92|106.72|103.92|106.63|103.83|0
1642627830000|2022-01-19 21:30:30|106.63|103.83|106.63|103.83|106.63|103.83|106.63|103.83|0
1642627840000|2022-01-19 21:30:40|106.72|103.92|106.72|103.92|106.72|103.92|106.72|103.92|0
1642627850000|2022-01-19 21:30:50|106.8|104|106.8|104|106.8|104|106.8|104|0
1642627860000|2022-01-19 21:31:00|106.89|104.09|106.89|104.09|106.89|104.09|106.84|104.04|0
1642627870000|2022-01-19 21:31:10|106.8|104|106.63|103.83|106.8|104|106.63|103.83|0
1642627880000|2022-01-19 21:31:20|106.72|103.92|106.72|103.92|106.72|103.92|106.72|103.92|0
1642627890000|2022-01-19 21:31:30|106.8|104|106.76|103.96|106.8|104|106.76|103.96|0
1642627900000|2022-01-19 21:31:40|106.8|104|106.89|104.09|106.89|104.09|106.8|104|0
1642627910000|2022-01-19 21:31:50|106.97|104.17|106.97|104.17|106.97|104.17|106.97|104.17|0
1642627920000|2022-01-19 21:32:00|106.89|104.09|106.97|104.17|106.97|104.17|106.89|104.09|0
1642627930000|2022-01-19 21:32:10|106.89|104.09|106.89|104.09|106.89|104.09|106.89|104.09|0
1642627940000|2022-01-19 21:32:20|106.97|104.17|106.93|104.13|106.97|104.17|106.89|104.09|0
1642627950000|2022-01-19 21:32:30|106.97|104.17|106.97|104.17|106.97|104.17|106.8|104|0
1642627960000|2022-01-19 21:32:40|107.06|104.26|107.06|104.26|107.14|104.34|107.06|104.26|0
1642627970000|2022-01-19 21:32:50|107.01|104.21|106.97|104.17|107.06|104.26|106.97|104.17|0
1642627980000|2022-01-19 21:33:00|106.89|104.09|106.89|104.09|106.89|104.09|106.89|104.09|0
1642627990000|2022-01-19 21:33:10|106.72|103.92|106.72|103.92|106.72|103.92|106.72|103.92|0
1642628000000|2022-01-19 21:33:20|106.63|103.83|106.76|103.96|106.8|104|106.63|103.83|0
1642628010000|2022-01-19 21:33:30|106.72|103.92|106.8|104|106.8|104|106.72|103.92|0
1642628020000|2022-01-19 21:33:40|106.84|104.04|106.8|104|106.84|104.04|106.76|103.96|0
1642628040000|2022-01-19 21:34:00|106.71|103.91|106.76|103.96|106.76|103.96|106.71|103.91|0
1642628050000|2022-01-19 21:34:10|106.89|104.09|106.97|104.17|106.97|104.17|106.84|104.04|0
1642628060000|2022-01-19 21:34:20|106.8|104|106.88|104.08|106.88|104.08|106.8|104|0
1642628080000|2022-01-19 21:34:40|106.8|104|106.8|104|106.8|104|106.8|104|0
1642628090000|2022-01-19 21:34:50|106.71|103.91|106.71|103.91|106.8|104|106.71|103.91|0
1642628110000|2022-01-19 21:35:10|106.63|103.83|106.5|103.7|106.63|103.83|106.5|103.7|0
1642628120000|2022-01-19 21:35:20|106.54|103.74|106.37|103.57|106.54|103.74|106.37|103.57|0
1642628130000|2022-01-19 21:35:30|106.46|103.66|106.37|103.57|106.46|103.66|106.29|103.49|0
1642628140000|2022-01-19 21:35:40|106.33|103.53|106.33|103.53|106.33|103.53|106.33|103.53|0
1642628150000|2022-01-19 21:35:50|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1642628180000|2022-01-19 21:36:20|106.25|103.45|106.25|103.45|106.25|103.45|106.2|103.4|0
1642628190000|2022-01-19 21:36:30|106.2|103.4|106.16|103.36|106.2|103.4|106.16|103.36|0
1642628200000|2022-01-19 21:36:40|106.2|103.4|106.25|103.45|106.29|103.49|106.2|103.4|0
1642628210000|2022-01-19 21:36:50|106.29|103.49|106.37|103.57|106.37|103.57|106.2|103.4|0
1642628220000|2022-01-19 21:37:00|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1642628240000|2022-01-19 21:37:20|106.2|103.4|106.2|103.4|106.2|103.4|106.2|103.4|0
1642628260000|2022-01-19 21:37:40|106.16|103.36|106.16|103.36|106.2|103.4|106.16|103.36|0
1642628270000|2022-01-19 21:37:50|106.12|103.32|106.29|103.49|106.29|103.49|106.12|103.32|0
1642628280000|2022-01-19 21:38:00|106.37|103.57|106.71|103.91|106.71|103.91|106.37|103.57|0
1642628290000|2022-01-19 21:38:10|106.63|103.83|106.63|103.83|106.63|103.83|106.58|103.78|0
1642628300000|2022-01-19 21:38:20|106.58|103.78|106.37|103.57|106.58|103.78|106.37|103.57|0
1642628310000|2022-01-19 21:38:30|106.54|103.74|106.54|103.74|106.54|103.74|106.54|103.74|0
1642628320000|2022-01-19 21:38:40|106.63|103.83|106.63|103.83|106.63|103.83|106.63|103.83|0
1642628330000|2022-01-19 21:38:50|106.54|103.74|106.46|103.66|106.54|103.74|106.46|103.66|0
1642628340000|2022-01-19 21:39:00|106.54|103.74|106.37|103.57|106.54|103.74|106.37|103.57|0
1642628350000|2022-01-19 21:39:10|106.2|103.4|106.2|103.4|106.2|103.4|106.2|103.4|0
1642628380000|2022-01-19 21:39:40|106.33|103.53|106.29|103.49|106.33|103.53|106.29|103.49|0
1642628390000|2022-01-19 21:39:50|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1642628400000|2022-01-19 21:40:00|106.46|103.66|106.5|103.7|106.54|103.74|106.46|103.66|0
1642628410000|2022-01-19 21:40:10|106.54|103.74|106.54|103.74|106.54|103.74|106.54|103.74|0
1642628420000|2022-01-19 21:40:20|106.63|103.83|106.54|103.74|106.63|103.83|106.54|103.74|0
1642628440000|2022-01-19 21:40:40|106.58|103.78|106.71|103.91|106.71|103.91|106.58|103.78|0
1642628450000|2022-01-19 21:40:50|106.58|103.78|106.46|103.66|106.58|103.78|106.46|103.66|0
1642628460000|2022-01-19 21:41:00|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1642628470000|2022-01-19 21:41:10|106.46|103.66|106.2|103.4|106.46|103.66|106.2|103.4|0
1642628480000|2022-01-19 21:41:20|106.12|103.32|106.12|103.32|106.12|103.32|106.07|103.27|0
1642628490000|2022-01-19 21:41:30|106.2|103.4|106.2|103.4|106.29|103.49|106.2|103.4|0
1642628500000|2022-01-19 21:41:40|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1642628510000|2022-01-19 21:41:50|106.2|103.4|106.2|103.4|106.2|103.4|106.12|103.32|0
1642628520000|2022-01-19 21:42:00|106.29|103.49|106.29|103.49|106.29|103.49|106.2|103.4|0
1642628540000|2022-01-19 21:42:20|106.2|103.4|106.2|103.4|106.2|103.4|106.16|103.36|0
1642628550000|2022-01-19 21:42:30|106.29|103.49|106.33|103.53|106.33|103.53|106.29|103.49|0
1642628560000|2022-01-19 21:42:40|106.2|103.4|106.29|103.49|106.29|103.49|106.2|103.4|0
1642628570000|2022-01-19 21:42:50|106.2|103.4|106.2|103.4|106.2|103.4|106.2|103.4|0
1642628580000|2022-01-19 21:43:00|106.29|103.49|106.37|103.57|106.37|103.57|106.29|103.49|0
1642628600000|2022-01-19 21:43:20|106.46|103.66|106.37|103.57|106.46|103.66|106.37|103.57|0
1642628610000|2022-01-19 21:43:30|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1642628620000|2022-01-19 21:43:40|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1642628630000|2022-01-19 21:43:50|106.46|103.66|106.46|103.66|106.46|103.66|106.46|103.66|0
1642628640000|2022-01-19 21:44:00|106.54|103.74|106.71|103.91|106.75|103.95|106.54|103.74|0
1642628650000|2022-01-19 21:44:10|106.67|103.87|106.71|103.91|106.71|103.91|106.67|103.87|0
1642628660000|2022-01-19 21:44:20|106.67|103.87|106.63|103.83|106.67|103.87|106.63|103.83|0
1642628670000|2022-01-19 21:44:30|106.54|103.74|106.54|103.74|106.54|103.74|106.54|103.74|0
1642628680000|2022-01-19 21:44:40|106.37|103.57|106.46|103.66|106.46|103.66|106.37|103.57|0
1642628690000|2022-01-19 21:44:50|106.37|103.57|106.46|103.66|106.46|103.66|106.37|103.57|0
1642628700000|2022-01-19 21:45:00|106.54|103.74|106.67|103.87|106.67|103.87|106.54|103.74|0
1642628710000|2022-01-19 21:45:10|106.88|104.08|106.97|104.17|106.97|104.17|106.88|104.08|0
1642628720000|2022-01-19 21:45:20|106.88|104.08|106.97|104.17|106.97|104.17|106.88|104.08|0
1642628730000|2022-01-19 21:45:30|106.88|104.08|106.88|104.08|106.88|104.08|106.88|104.08|0
1642628740000|2022-01-19 21:45:40|106.84|104.04|106.97|104.17|107.05|104.25|106.84|104.04|0
1642628750000|2022-01-19 21:45:50|107.01|104.21|106.92|104.12|107.01|104.21|106.92|104.12|0
1642628760000|2022-01-19 21:46:00|106.97|104.17|106.92|104.12|106.97|104.17|106.92|104.12|0
1642628770000|2022-01-19 21:46:10|106.97|104.17|106.88|104.08|106.97|104.17|106.88|104.08|0
1642628780000|2022-01-19 21:46:20|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642628790000|2022-01-19 21:46:30|106.96|104.16|106.96|104.16|106.96|104.16|106.96|104.16|0
1642628800000|2022-01-19 21:46:40|106.92|104.12|106.96|104.16|106.96|104.16|106.88|104.08|0
1642628810000|2022-01-19 21:46:50|106.92|104.12|106.96|104.16|106.96|104.16|106.92|104.12|0
1642628820000|2022-01-19 21:47:00|107.05|104.25|107.14|104.34|107.14|104.34|107.05|104.25|0
1642628830000|2022-01-19 21:47:10|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1642628840000|2022-01-19 21:47:20|107.14|104.34|107.22|104.42|107.22|104.42|107.14|104.34|0
1642628850000|2022-01-19 21:47:30|107.14|104.34|107.22|104.42|107.22|104.42|107.14|104.34|0
1642628860000|2022-01-19 21:47:40|107.13|104.33|107.22|104.42|107.22|104.42|107.13|104.33|0
1642628870000|2022-01-19 21:47:50|107.31|104.51|107.26|104.46|107.31|104.51|107.22|104.42|0
1642628880000|2022-01-19 21:48:00|107.13|104.33|107.22|104.42|107.31|104.51|107.13|104.33|0
1642628890000|2022-01-19 21:48:10|107.13|104.33|107.13|104.33|107.22|104.42|107.13|104.33|0
1642628900000|2022-01-19 21:48:20|107.09|104.29|106.88|104.08|107.09|104.29|106.88|104.08|0
1642628910000|2022-01-19 21:48:30|106.92|104.12|107.05|104.25|107.05|104.25|106.92|104.12|0
1642628920000|2022-01-19 21:48:40|107.22|104.42|107.18|104.38|107.22|104.42|107.18|104.38|0
1642628930000|2022-01-19 21:48:50|107.22|104.42|107.22|104.42|107.26|104.46|107.22|104.42|0
1642628940000|2022-01-19 21:49:00|107.39|104.59|107.56|104.76|107.56|104.76|107.39|104.59|0
1642628950000|2022-01-19 21:49:10|107.65|104.85|107.73|104.93|107.73|104.93|107.65|104.85|0
1642628960000|2022-01-19 21:49:20|107.82|105.02|107.82|105.02|107.82|105.02|107.82|105.02|0
1642628970000|2022-01-19 21:49:30|107.86|105.06|108.08|105.28|108.08|105.28|107.86|105.06|0
1642628980000|2022-01-19 21:49:40|107.99|105.19|108.07|105.27|108.07|105.27|107.99|105.19|0
1642629000000|2022-01-19 21:50:00|107.99|105.19|107.99|105.19|108.07|105.27|107.99|105.19|0
1642629010000|2022-01-19 21:50:10|107.94|105.14|107.99|105.19|107.99|105.19|107.94|105.14|0
1642629020000|2022-01-19 21:50:20|108.07|105.27|108.07|105.27|108.07|105.27|108.07|105.27|0
1642629030000|2022-01-19 21:50:30|108.16|105.36|108.25|105.45|108.25|105.45|108.16|105.36|0
1642629050000|2022-01-19 21:50:50|108.16|105.36|108.16|105.36|108.16|105.36|108.16|105.36|0
1642629060000|2022-01-19 21:51:00|108.2|105.4|108.25|105.45|108.25|105.45|108.16|105.36|0
1642629070000|2022-01-19 21:51:10|108.33|105.53|108.29|105.49|108.33|105.53|108.29|105.49|0
1642629080000|2022-01-19 21:51:20|108.33|105.53|108.25|105.45|108.33|105.53|108.25|105.45|0
1642629090000|2022-01-19 21:51:30|108.16|105.36|108.16|105.36|108.16|105.36|108.16|105.36|0
1642629100000|2022-01-19 21:51:40|108.07|105.27|108.07|105.27|108.07|105.27|108.03|105.23|0
1642629110000|2022-01-19 21:51:50|108.03|105.23|108.16|105.36|108.16|105.36|108.03|105.23|0
1642629120000|2022-01-19 21:52:00|108.25|105.45|108.25|105.45|108.25|105.45|108.25|105.45|0
1642629130000|2022-01-19 21:52:10|108.16|105.36|108.03|105.23|108.16|105.36|108.03|105.23|0
1642629140000|2022-01-19 21:52:20|108.07|105.27|108.07|105.27|108.07|105.27|108.07|105.27|0
1642629150000|2022-01-19 21:52:30|108.03|105.23|108.03|105.23|108.03|105.23|108.03|105.23|0
1642629160000|2022-01-19 21:52:40|108.07|105.27|108.03|105.23|108.07|105.27|108.03|105.23|0
1642629170000|2022-01-19 21:52:50|108.07|105.27|108.25|105.45|108.25|105.45|108.07|105.27|0
1642629200000|2022-01-19 21:53:20|108.16|105.36|108.07|105.27|108.16|105.36|108.07|105.27|0
1642629210000|2022-01-19 21:53:30|108.16|105.36|108.16|105.36|108.16|105.36|108.16|105.36|0
1642629240000|2022-01-19 21:54:00|108.24|105.44|108.16|105.36|108.24|105.44|108.16|105.36|0
1642629280000|2022-01-19 21:54:40|108.33|105.53|108.33|105.53|108.33|105.53|108.33|105.53|0
1642629290000|2022-01-19 21:54:50|108.29|105.49|108.29|105.49|108.29|105.49|108.29|105.49|0
1642629300000|2022-01-19 21:55:00|108.33|105.53|108.33|105.53|108.33|105.53|108.33|105.53|0
1642629310000|2022-01-19 21:55:10|108.29|105.49|108.42|105.62|108.42|105.62|108.29|105.49|0
1642629330000|2022-01-19 21:55:30|108.46|105.66|108.46|105.66|108.46|105.66|108.46|105.66|0
1642629340000|2022-01-19 21:55:40|108.42|105.62|108.5|105.7|108.5|105.7|108.42|105.62|0
1642629350000|2022-01-19 21:55:50|108.46|105.66|108.5|105.7|108.5|105.7|108.46|105.66|0
1642629360000|2022-01-19 21:56:00|108.54|105.74|108.5|105.7|108.54|105.74|108.5|105.7|0
1642629370000|2022-01-19 21:56:10|108.42|105.62|108.24|105.44|108.42|105.62|108.24|105.44|0
1642629380000|2022-01-19 21:56:20|108.16|105.36|108.16|105.36|108.24|105.44|108.16|105.36|0
1642629400000|2022-01-19 21:56:40|108.11|105.31|108.16|105.36|108.16|105.36|108.07|105.27|0
1642629410000|2022-01-19 21:56:50|108.07|105.27|107.99|105.19|108.07|105.27|107.99|105.19|0
1642629420000|2022-01-19 21:57:00|107.9|105.1|107.9|105.1|107.9|105.1|107.9|105.1|0
1642629470000|2022-01-19 21:57:50|107.81|105.01|107.73|104.93|107.81|105.01|107.73|104.93|0
1642629480000|2022-01-19 21:58:00|107.81|105.01|107.9|105.1|107.9|105.1|107.81|105.01|0
1642629490000|2022-01-19 21:58:10|107.73|104.93|107.73|104.93|107.73|104.93|107.73|104.93|0
1642629500000|2022-01-19 21:58:20|107.81|105.01|107.9|105.1|107.9|105.1|107.81|105.01|0
1642629540000|2022-01-19 21:59:00|107.99|105.19|108.07|105.27|108.07|105.27|107.99|105.19|0
1642629550000|2022-01-19 21:59:10|107.99|105.19|107.9|105.1|107.99|105.19|107.9|105.1|0
1642629580000|2022-01-19 21:59:40|107.73|104.93|107.81|105.01|107.81|105.01|107.64|104.84|0
1642629590000|2022-01-19 21:59:50|107.77|104.97|107.77|104.97|107.85|105.05|107.77|104.97|0
1642629600000|2022-01-19 22:00:00|107.98|105.18|107.98|105.18|107.98|105.18|107.98|105.18|0
1642629610000|2022-01-19 22:00:10|107.94|105.14|107.88|105.08|107.94|105.14|107.88|105.08|0
1642629620000|2022-01-19 22:00:20|107.87|105.07|107.87|105.07|107.87|105.07|107.87|105.07|0
1642629630000|2022-01-19 22:00:30|107.85|105.05|107.85|105.05|107.85|105.05|107.85|105.05|0
1642629640000|2022-01-19 22:00:40|107.83|105.03|107.82|105.02|107.83|105.03|107.82|105.02|0
1642629650000|2022-01-19 22:00:50|107.81|105.01|107.81|105.01|107.81|105.01|107.81|105.01|0
1642629710000|2022-01-19 22:01:50|107.73|104.93|107.73|104.93|107.73|104.93|107.73|104.93|0
1642629730000|2022-01-19 22:02:10|107.68|104.88|107.74|104.94|107.74|104.94|107.68|104.88|0
1642629750000|2022-01-19 22:02:30|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1642629790000|2022-01-19 22:03:10|107.69|104.89|107.69|104.89|107.69|104.89|107.69|104.89|0
1642629820000|2022-01-19 22:03:40|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1642629890000|2022-01-19 22:04:50|107.75|104.95|107.75|104.95|107.75|104.95|107.75|104.95|0
1642629900000|2022-01-19 22:05:00|107.66|104.86|107.66|104.86|107.66|104.86|107.66|104.86|0
1642629920000|2022-01-19 22:05:20|107.72|104.92|107.66|104.86|107.72|104.92|107.66|104.86|0
1642629950000|2022-01-19 22:05:50|107.74|104.94|107.74|104.94|107.75|104.95|107.74|104.94|0
1642629980000|2022-01-19 22:06:20|107.71|104.91|107.71|104.91|107.71|104.91|107.71|104.91|0
1642629990000|2022-01-19 22:06:30|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1642630010000|2022-01-19 22:06:50|107.63|104.83|107.63|104.83|107.63|104.83|107.63|104.83|0
1642630030000|2022-01-19 22:07:10|107.62|104.82|107.62|104.82|107.62|104.82|107.62|104.82|0
1642630040000|2022-01-19 22:07:20|107.66|104.86|107.68|104.88|107.68|104.88|107.66|104.86|0
1642630060000|2022-01-19 22:07:40|107.59|104.79|107.59|104.79|107.59|104.79|107.59|104.79|0
1642630100000|2022-01-19 22:08:20|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1642630120000|2022-01-19 22:08:40|107.74|104.94|107.74|104.94|107.74|104.94|107.74|104.94|0
1642630130000|2022-01-19 22:08:50|107.73|104.93|107.73|104.93|107.73|104.93|107.73|104.93|0
1642630140000|2022-01-19 22:09:00|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1642630160000|2022-01-19 22:09:20|107.73|104.93|107.73|104.93|107.73|104.93|107.73|104.93|0
1642630170000|2022-01-19 22:09:30|107.66|104.86|107.66|104.86|107.66|104.86|107.66|104.86|0
1642630180000|2022-01-19 22:09:40|107.68|104.88|107.66|104.86|107.68|104.88|107.66|104.86|0
1642630190000|2022-01-19 22:09:50|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1642630210000|2022-01-19 22:10:10|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1642630220000|2022-01-19 22:10:20|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1642630230000|2022-01-19 22:10:30|107.74|104.94|107.73|104.93|107.74|104.94|107.73|104.93|0
1642630270000|2022-01-19 22:11:10|107.74|104.94|107.74|104.94|107.74|104.94|107.74|104.94|0
1642630310000|2022-01-19 22:11:50|107.75|104.95|107.74|104.94|107.75|104.95|107.74|104.94|0
1642630330000|2022-01-19 22:12:10|107.75|104.95|107.66|104.86|107.75|104.95|107.66|104.86|0
1642630340000|2022-01-19 22:12:20|107.62|104.82|107.64|104.84|107.64|104.84|107.62|104.82|0
1642630350000|2022-01-19 22:12:30|107.62|104.82|107.64|104.84|107.64|104.84|107.62|104.82|0
1642630440000|2022-01-19 22:14:00|107.65|104.85|107.65|104.85|107.65|104.85|107.65|104.85|0
1642630500000|2022-01-19 22:15:00|107.69|104.89|107.69|104.89|107.69|104.89|107.69|104.89|0
1642630520000|2022-01-19 22:15:20|107.67|104.87|107.67|104.87|107.67|104.87|107.67|104.87|0
1642630530000|2022-01-19 22:15:30|107.65|104.85|107.62|104.82|107.65|104.85|107.62|104.82|0
1642630570000|2022-01-19 22:16:10|107.64|104.84|107.64|104.84|107.64|104.84|107.64|104.84|0
1642630620000|2022-01-19 22:17:00|107.63|104.83|107.63|104.83|107.63|104.83|107.63|104.83|0
1642630660000|2022-01-19 22:17:40|107.62|104.82|107.62|104.82|107.62|104.82|107.62|104.82|0
1642630670000|2022-01-19 22:17:50|107.63|104.83|107.63|104.83|107.63|104.83|107.63|104.83|0
1642630690000|2022-01-19 22:18:10|107.77|104.97|107.77|104.97|107.77|104.97|107.77|104.97|0
1642630700000|2022-01-19 22:18:20|107.79|104.99|107.79|104.99|107.79|104.99|107.79|104.99|0
1642630720000|2022-01-19 22:18:40|107.78|104.98|107.71|104.91|107.78|104.98|107.71|104.91|0
1642630740000|2022-01-19 22:19:00|107.65|104.85|107.65|104.85|107.65|104.85|107.65|104.85|0
1642630750000|2022-01-19 22:19:10|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1642630770000|2022-01-19 22:19:30|107.69|104.89|107.7|104.9|107.7|104.9|107.63|104.83|0
1642630780000|2022-01-19 22:19:40|107.71|104.91|107.71|104.91|107.71|104.91|107.71|104.91|0
1642630790000|2022-01-19 22:19:50|107.62|104.82|107.62|104.82|107.62|104.82|107.62|104.82|0
1642630850000|2022-01-19 22:20:50|107.61|104.81|107.6|104.8|107.61|104.81|107.6|104.8|0
1642630870000|2022-01-19 22:21:10|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1642630890000|2022-01-19 22:21:30|107.55|104.75|107.61|104.81|107.61|104.81|107.55|104.75|0
1642630910000|2022-01-19 22:21:50|107.58|104.78|107.58|104.78|107.58|104.78|107.58|104.78|0
1642630920000|2022-01-19 22:22:00|107.6|104.8|107.61|104.81|107.61|104.81|107.6|104.8|0
1642630930000|2022-01-19 22:22:10|107.62|104.82|107.62|104.82|107.62|104.82|107.62|104.82|0
1642630980000|2022-01-19 22:23:00|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1642630990000|2022-01-19 22:23:10|107.62|104.82|107.61|104.81|107.62|104.82|107.61|104.81|0
1642631000000|2022-01-19 22:23:20|107.62|104.82|107.65|104.85|107.65|104.85|107.62|104.82|0
1642631010000|2022-01-19 22:23:30|107.67|104.87|107.67|104.87|107.67|104.87|107.67|104.87|0
1642631030000|2022-01-19 22:23:50|107.66|104.86|107.66|104.86|107.66|104.86|107.66|104.86|0
1642631070000|2022-01-19 22:24:30|107.71|104.91|107.71|104.91|107.71|104.91|107.71|104.91|0
1642631080000|2022-01-19 22:24:40|107.72|104.92|107.72|104.92|107.72|104.92|107.72|104.92|0
1642631090000|2022-01-19 22:24:50|107.71|104.91|107.71|104.91|107.71|104.91|107.71|104.91|0
1642631100000|2022-01-19 22:25:00|107.72|104.92|107.72|104.92|107.72|104.92|107.72|104.92|0
1642631110000|2022-01-19 22:25:10|107.67|104.87|107.67|104.87|107.67|104.87|107.67|104.87|0
1642631120000|2022-01-19 22:25:20|107.65|104.85|107.65|104.85|107.65|104.85|107.65|104.85|0
1642631140000|2022-01-19 22:25:40|107.62|104.82|107.62|104.82|107.62|104.82|107.62|104.82|0
1642631180000|2022-01-19 22:26:20|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1642631190000|2022-01-19 22:26:30|107.59|104.79|107.59|104.79|107.59|104.79|107.59|104.79|0
1642631200000|2022-01-19 22:26:40|107.62|104.82|107.62|104.82|107.62|104.82|107.62|104.82|0
1642631220000|2022-01-19 22:27:00|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1642631300000|2022-01-19 22:28:20|107.59|104.79|107.59|104.79|107.59|104.79|107.59|104.79|0
1642631380000|2022-01-19 22:29:40|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1642631480000|2022-01-19 22:31:20|107.6|104.8|107.6|104.8|107.6|104.8|107.6|104.8|0
1642631570000|2022-01-19 22:32:50|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1642631590000|2022-01-19 22:33:10|107.6|104.8|107.6|104.8|107.6|104.8|107.6|104.8|0
1642631640000|2022-01-19 22:34:00|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1642631700000|2022-01-19 22:35:00|107.63|104.83|107.63|104.83|107.63|104.83|107.63|104.83|0
1642631710000|2022-01-19 22:35:10|107.64|104.84|107.64|104.84|107.64|104.84|107.64|104.84|0
1642631720000|2022-01-19 22:35:20|107.66|104.86|107.65|104.85|107.66|104.86|107.65|104.85|0
1642631730000|2022-01-19 22:35:30|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1642631820000|2022-01-19 22:37:00|107.72|104.92|107.72|104.92|107.72|104.92|107.72|104.92|0
1642631860000|2022-01-19 22:37:40|107.69|104.89|107.72|104.92|107.72|104.92|107.69|104.89|0
1642631870000|2022-01-19 22:37:50|107.69|104.89|107.69|104.89|107.69|104.89|107.69|104.89|0
1642631900000|2022-01-19 22:38:20|107.66|104.86|107.66|104.86|107.66|104.86|107.6|104.8|0
1642632030000|2022-01-19 22:40:30|107.63|104.83|107.65|104.85|107.66|104.86|107.63|104.83|0
1642632040000|2022-01-19 22:40:40|107.78|104.98|107.78|104.98|107.78|104.98|107.78|104.98|0
1642632050000|2022-01-19 22:40:50|107.74|104.94|107.74|104.94|107.74|104.94|107.74|104.94|0
1642632060000|2022-01-19 22:41:00|107.65|104.85|107.65|104.85|107.65|104.85|107.65|104.85|0
1642632070000|2022-01-19 22:41:10|107.6|104.8|107.6|104.8|107.6|104.8|107.6|104.8|0
1642632080000|2022-01-19 22:41:20|107.65|104.85|107.65|104.85|107.65|104.85|107.65|104.85|0
1642632250000|2022-01-19 22:44:10|107.66|104.86|107.66|104.86|107.66|104.86|107.66|104.86|0
1642632320000|2022-01-19 22:45:20|107.67|104.87|107.68|104.88|107.68|104.88|107.67|104.87|0
1642632340000|2022-01-19 22:45:40|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1642632360000|2022-01-19 22:46:00|107.67|104.87|107.67|104.87|107.67|104.87|107.67|104.87|0
1642632380000|2022-01-19 22:46:20|107.75|104.95|107.75|104.95|107.75|104.95|107.75|104.95|0
1642632400000|2022-01-19 22:46:40|107.76|104.96|107.76|104.96|107.76|104.96|107.76|104.96|0
1642632460000|2022-01-19 22:47:40|107.75|104.95|107.75|104.95|107.75|104.95|107.75|104.95|0
1642632470000|2022-01-19 22:47:50|107.76|104.96|107.76|104.96|107.76|104.96|107.76|104.96|0
1642632480000|2022-01-19 22:48:00|107.73|104.93|107.76|104.96|107.76|104.96|107.73|104.93|0
1642632490000|2022-01-19 22:48:10|107.85|105.05|107.85|105.05|107.85|105.05|107.85|105.05|0
1642632520000|2022-01-19 22:48:40|107.86|105.06|107.86|105.06|107.86|105.06|107.86|105.06|0
1642632550000|2022-01-19 22:49:10|107.85|105.05|107.85|105.05|107.85|105.05|107.85|105.05|0
1642632670000|2022-01-19 22:51:10|107.87|105.07|107.87|105.07|107.87|105.07|107.87|105.07|0
1642632680000|2022-01-19 22:51:20|107.91|105.11|107.92|105.12|107.92|105.12|107.91|105.11|0
1642632700000|2022-01-19 22:51:40|107.89|105.09|107.89|105.09|107.93|105.13|107.89|105.09|0
1642632710000|2022-01-19 22:51:50|107.93|105.13|107.89|105.09|107.93|105.13|107.89|105.09|0
1642632720000|2022-01-19 22:52:00|107.88|105.08|107.91|105.11|107.91|105.11|107.88|105.08|0
1642632820000|2022-01-19 22:53:40|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1642632830000|2022-01-19 22:53:50|107.97|105.17|107.97|105.17|107.97|105.17|107.97|105.17|0
1642632840000|2022-01-19 22:54:00|107.89|105.09|107.89|105.09|107.89|105.09|107.89|105.09|0
1642632850000|2022-01-19 22:54:10|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1642632860000|2022-01-19 22:54:20|107.88|105.08|107.92|105.12|107.92|105.12|107.88|105.08|0
1642632870000|2022-01-19 22:54:30|107.87|105.07|107.87|105.07|107.87|105.07|107.87|105.07|0
1642632880000|2022-01-19 22:54:40|107.86|105.06|107.86|105.06|107.86|105.06|107.86|105.06|0
1642632910000|2022-01-19 22:55:10|107.87|105.07|107.87|105.07|107.87|105.07|107.87|105.07|0
1642632920000|2022-01-19 22:55:20|107.86|105.06|107.79|104.99|107.86|105.06|107.79|104.99|0
1642632950000|2022-01-19 22:55:50|107.87|105.07|107.85|105.05|107.87|105.07|107.85|105.05|0
1642632960000|2022-01-19 22:56:00|107.79|104.99|107.79|104.99|107.79|104.99|107.79|104.99|0
1642632970000|2022-01-19 22:56:10|107.87|105.07|107.87|105.07|107.87|105.07|107.87|105.07|0
1642632980000|2022-01-19 22:56:20|107.84|105.04|107.84|105.04|107.84|105.04|107.84|105.04|0
1642632990000|2022-01-19 22:56:30|107.87|105.07|107.84|105.04|107.87|105.07|107.84|105.04|0
1642633000000|2022-01-19 22:56:40|107.85|105.05|107.85|105.05|107.85|105.05|107.85|105.05|0
1642633010000|2022-01-19 22:56:50|107.89|105.09|107.89|105.09|107.89|105.09|107.89|105.09|0
1642633020000|2022-01-19 22:57:00|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1642633030000|2022-01-19 22:57:10|107.97|105.17|107.93|105.13|107.97|105.17|107.93|105.13|0
1642633040000|2022-01-19 22:57:20|107.88|105.08|107.88|105.08|107.88|105.08|107.88|105.08|0
1642633070000|2022-01-19 22:57:50|107.89|105.09|107.88|105.08|107.89|105.09|107.88|105.08|0
1642633080000|2022-01-19 22:58:00|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1642633110000|2022-01-19 22:58:30|107.85|105.05|107.85|105.05|107.85|105.05|107.85|105.05|0
1642633120000|2022-01-19 22:58:40|107.84|105.04|107.84|105.04|107.84|105.04|107.84|105.04|0
1642633130000|2022-01-19 22:58:50|107.83|105.03|107.83|105.03|107.83|105.03|107.83|105.03|0
1642633140000|2022-01-19 22:59:00|107.82|105.02|107.81|105.01|107.82|105.02|107.81|105.01|0
1642633150000|2022-01-19 22:59:10|107.84|105.04|107.91|105.11|107.91|105.11|107.84|105.04|0
1642633160000|2022-01-19 22:59:20|107.94|105.14|108.05|105.25|108.05|105.25|107.94|105.14|0
1642633170000|2022-01-19 22:59:30|108.09|105.29|108.24|105.44|108.26|105.46|108.09|105.29|0
1642633180000|2022-01-19 22:59:40|108.2|105.4|108.2|105.4|108.2|105.4|108.2|105.4|0
1642633190000|2022-01-19 22:59:50|108.24|105.44|108.21|105.41|108.24|105.44|108.21|105.41|0
1642633200000|2022-01-19 23:00:00|108.27|105.47|108.34|105.54|108.34|105.54|108.27|105.47|0
1642633210000|2022-01-19 23:00:10|108.26|105.46|108.82|106.02|108.82|106.02|108.26|105.46|0
1642633220000|2022-01-19 23:00:20|109.08|106.28|108.99|106.19|109.08|106.28|108.99|106.19|0
1642633230000|2022-01-19 23:00:30|108.82|106.02|108.73|105.93|108.82|106.02|108.73|105.93|0
1642633240000|2022-01-19 23:00:40|108.82|106.02|108.69|105.89|108.82|106.02|108.65|105.85|0
1642633250000|2022-01-19 23:00:50|108.82|106.02|108.9|106.1|108.9|106.1|108.65|105.85|0
1642633260000|2022-01-19 23:01:00|108.99|106.19|108.99|106.19|108.99|106.19|108.9|106.1|0
1642633270000|2022-01-19 23:01:10|108.9|106.1|108.9|106.1|108.9|106.1|108.65|105.85|0
1642633280000|2022-01-19 23:01:20|108.77|105.97|108.82|106.02|109.03|106.23|108.77|105.97|0
1642633290000|2022-01-19 23:01:30|108.9|106.1|108.95|106.15|108.95|106.15|108.86|106.06|0
1642633300000|2022-01-19 23:01:40|108.9|106.1|108.99|106.19|108.99|106.19|108.86|106.06|0
1642633310000|2022-01-19 23:01:50|109.08|106.28|109.16|106.36|109.2|106.4|109.08|106.28|0
1642633320000|2022-01-19 23:02:00|108.99|106.19|108.9|106.1|108.99|106.19|108.9|106.1|0
1642633330000|2022-01-19 23:02:10|108.82|106.02|108.77|105.97|108.82|106.02|108.77|105.97|0
1642633340000|2022-01-19 23:02:20|108.82|106.02|108.9|106.1|108.9|106.1|108.82|106.02|0
1642633350000|2022-01-19 23:02:30|108.86|106.06|108.82|106.02|108.86|106.06|108.82|106.02|0
1642633360000|2022-01-19 23:02:40|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1642633370000|2022-01-19 23:02:50|108.99|106.19|109.12|106.32|109.12|106.32|108.99|106.19|0
1642633380000|2022-01-19 23:03:00|108.99|106.19|108.95|106.15|109.08|106.28|108.95|106.15|0
1642633390000|2022-01-19 23:03:10|108.9|106.1|108.95|106.15|108.95|106.15|108.9|106.1|0
1642633400000|2022-01-19 23:03:20|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1642633410000|2022-01-19 23:03:30|108.86|106.06|108.82|106.02|108.9|106.1|108.82|106.02|0
1642633420000|2022-01-19 23:03:40|108.86|106.06|108.86|106.06|108.86|106.06|108.82|106.02|0
1642633430000|2022-01-19 23:03:50|108.82|106.02|108.82|106.02|108.82|106.02|108.82|106.02|0
1642633440000|2022-01-19 23:04:00|108.73|105.93|108.86|106.06|108.86|106.06|108.73|105.93|0
1642633450000|2022-01-19 23:04:10|108.9|106.1|108.82|106.02|108.9|106.1|108.82|106.02|0
1642633460000|2022-01-19 23:04:20|108.9|106.1|108.86|106.06|108.9|106.1|108.86|106.06|0
1642633470000|2022-01-19 23:04:30|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1642633480000|2022-01-19 23:04:40|108.82|106.02|108.82|106.02|108.82|106.02|108.82|106.02|0
1642633490000|2022-01-19 23:04:50|108.86|106.06|108.86|106.06|108.86|106.06|108.82|106.02|0
1642633500000|2022-01-19 23:05:00|108.99|106.19|108.99|106.19|108.99|106.19|108.94|106.14|0
1642633510000|2022-01-19 23:05:10|108.94|106.14|109.16|106.36|109.16|106.36|108.94|106.14|0
1642633520000|2022-01-19 23:05:20|109.2|106.4|109.25|106.45|109.25|106.45|109.2|106.4|0
1642633530000|2022-01-19 23:05:30|109.29|106.49|109.25|106.45|109.29|106.49|109.25|106.45|0
1642633540000|2022-01-19 23:05:40|109.29|106.49|109.25|106.45|109.29|106.49|109.25|106.45|0
1642633550000|2022-01-19 23:05:50|109.16|106.36|109.08|106.28|109.16|106.36|109.08|106.28|0
1642633560000|2022-01-19 23:06:00|108.99|106.19|108.99|106.19|108.99|106.19|108.99|106.19|0
1642633570000|2022-01-19 23:06:10|109.03|106.23|109.16|106.36|109.16|106.36|109.03|106.23|0
1642633580000|2022-01-19 23:06:20|109.2|106.4|109.2|106.4|109.2|106.4|109.2|106.4|0
1642633590000|2022-01-19 23:06:30|109.16|106.36|109.33|106.53|109.33|106.53|109.16|106.36|0
1642633600000|2022-01-19 23:06:40|109.25|106.45|109.25|106.45|109.25|106.45|109.25|106.45|0
1642633610000|2022-01-19 23:06:50|109.33|106.53|109.33|106.53|109.33|106.53|109.33|106.53|0
1642633620000|2022-01-19 23:07:00|109.25|106.45|109.33|106.53|109.33|106.53|109.25|106.45|0
1642633640000|2022-01-19 23:07:20|109.29|106.49|109.42|106.62|109.42|106.62|109.29|106.49|0
1642633650000|2022-01-19 23:07:30|109.33|106.53|109.33|106.53|109.33|106.53|109.33|106.53|0
1642633660000|2022-01-19 23:07:40|109.25|106.45|109.16|106.36|109.25|106.45|109.16|106.36|0
1642633670000|2022-01-19 23:07:50|109.12|106.32|109.12|106.32|109.12|106.32|109.07|106.27|0
1642633690000|2022-01-19 23:08:10|109.07|106.27|109.03|106.23|109.07|106.27|108.99|106.19|0
1642633700000|2022-01-19 23:08:20|109.07|106.27|109.12|106.32|109.12|106.32|109.07|106.27|0
1642633710000|2022-01-19 23:08:30|109.07|106.27|109.07|106.27|109.07|106.27|109.07|106.27|0
1642633720000|2022-01-19 23:08:40|108.99|106.19|108.99|106.19|108.99|106.19|108.99|106.19|0
1642633730000|2022-01-19 23:08:50|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1642633740000|2022-01-19 23:09:00|108.99|106.19|108.99|106.19|108.99|106.19|108.99|106.19|0
1642633750000|2022-01-19 23:09:10|109.03|106.23|108.99|106.19|109.03|106.23|108.99|106.19|0
1642633760000|2022-01-19 23:09:20|109.03|106.23|109.03|106.23|109.03|106.23|109.03|106.23|0
1642633770000|2022-01-19 23:09:30|108.99|106.19|109.07|106.27|109.07|106.27|108.99|106.19|0
1642633800000|2022-01-19 23:10:00|109.16|106.36|109.07|106.27|109.16|106.36|109.07|106.27|0
1642633810000|2022-01-19 23:10:10|108.99|106.19|108.9|106.1|108.99|106.19|108.9|106.1|0
1642633830000|2022-01-19 23:10:30|108.47|105.67|108.38|105.58|108.47|105.67|108.38|105.58|0
1642633840000|2022-01-19 23:10:40|108.47|105.67|108.47|105.67|108.47|105.67|108.47|105.67|0
1642633850000|2022-01-19 23:10:50|108.43|105.63|108.64|105.84|108.64|105.84|108.43|105.63|0
1642633860000|2022-01-19 23:11:00|108.56|105.76|108.64|105.84|108.64|105.84|108.47|105.67|0
1642633870000|2022-01-19 23:11:10|108.56|105.76|108.56|105.76|108.56|105.76|108.56|105.76|0
1642633880000|2022-01-19 23:11:20|108.47|105.67|108.56|105.76|108.56|105.76|108.47|105.67|0
1642633890000|2022-01-19 23:11:30|108.51|105.71|108.73|105.93|108.73|105.93|108.51|105.71|0
1642633900000|2022-01-19 23:11:40|108.64|105.84|108.73|105.93|108.73|105.93|108.64|105.84|0
1642633910000|2022-01-19 23:11:50|108.64|105.84|108.73|105.93|108.73|105.93|108.64|105.84|0
1642633920000|2022-01-19 23:12:00|108.68|105.88|108.73|105.93|108.73|105.93|108.68|105.88|0
1642633940000|2022-01-19 23:12:20|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1642633950000|2022-01-19 23:12:30|108.77|105.97|108.81|106.01|108.81|106.01|108.77|105.97|0
1642633960000|2022-01-19 23:12:40|108.73|105.93|108.73|105.93|108.73|105.93|108.73|105.93|0
1642633970000|2022-01-19 23:12:50|108.68|105.88|108.81|106.01|108.81|106.01|108.68|105.88|0
1642633980000|2022-01-19 23:13:00|108.99|106.19|108.9|106.1|109.07|106.27|108.9|106.1|0
1642633990000|2022-01-19 23:13:10|108.99|106.19|108.99|106.19|108.99|106.19|108.9|106.1|0
1642634000000|2022-01-19 23:13:20|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1642634010000|2022-01-19 23:13:30|108.9|106.1|108.81|106.01|108.9|106.1|108.81|106.01|0
1642634020000|2022-01-19 23:13:40|108.77|105.97|108.73|105.93|108.77|105.97|108.73|105.93|0
1642634030000|2022-01-19 23:13:50|108.81|106.01|108.81|106.01|108.81|106.01|108.81|106.01|0
1642634040000|2022-01-19 23:14:00|108.77|105.97|108.81|106.01|108.81|106.01|108.77|105.97|0
1642634050000|2022-01-19 23:14:10|108.73|105.93|108.64|105.84|108.73|105.93|108.64|105.84|0
1642634060000|2022-01-19 23:14:20|108.55|105.75|108.51|105.71|108.55|105.75|108.47|105.67|0
1642634070000|2022-01-19 23:14:30|108.55|105.75|108.55|105.75|108.55|105.75|108.47|105.67|0
1642634080000|2022-01-19 23:14:40|108.3|105.5|107.95|105.15|108.3|105.5|107.95|105.15|0
1642634090000|2022-01-19 23:14:50|108.21|105.41|108.12|105.32|108.21|105.41|108.12|105.32|0
1642634100000|2022-01-19 23:15:00|108.17|105.37|108.21|105.41|108.21|105.41|108.12|105.32|0
1642634110000|2022-01-19 23:15:10|107.91|105.11|107.82|105.02|108.04|105.24|107.82|105.02|0
1642634120000|2022-01-19 23:15:20|107.52|104.72|107.44|104.64|107.52|104.72|107.35|104.55|0
1642634130000|2022-01-19 23:15:30|107.61|104.81|107.87|105.07|107.87|105.07|107.61|104.81|0
1642634140000|2022-01-19 23:15:40|107.95|105.15|108.04|105.24|108.04|105.24|107.95|105.15|0
1642634150000|2022-01-19 23:15:50|108.12|105.32|108.12|105.32|108.12|105.32|108.12|105.32|0
1642634160000|2022-01-19 23:16:00|108.42|105.62|108.51|105.71|108.55|105.75|108.42|105.62|0
1642634170000|2022-01-19 23:16:10|108.38|105.58|108.38|105.58|108.55|105.75|108.38|105.58|0
1642634190000|2022-01-19 23:16:30|108.47|105.67|108.3|105.5|108.47|105.67|108.3|105.5|0
1642634200000|2022-01-19 23:16:40|108.47|105.67|108.08|105.28|108.47|105.67|108.04|105.24|0
1642634210000|2022-01-19 23:16:50|108.21|105.41|108.21|105.41|108.21|105.41|108.16|105.36|0
1642634220000|2022-01-19 23:17:00|108.38|105.58|108.38|105.58|108.38|105.58|108.38|105.58|0
1642634230000|2022-01-19 23:17:10|108.3|105.5|108.38|105.58|108.38|105.58|108.3|105.5|0
1642634240000|2022-01-19 23:17:20|108.3|105.5|108.12|105.32|108.3|105.5|108.12|105.32|0
1642634250000|2022-01-19 23:17:30|108.21|105.41|108.21|105.41|108.3|105.5|108.21|105.41|0
1642634260000|2022-01-19 23:17:40|108.12|105.32|107.95|105.15|108.12|105.32|107.95|105.15|0
1642634270000|2022-01-19 23:17:50|108.04|105.24|107.99|105.19|108.04|105.24|107.95|105.15|0
1642634280000|2022-01-19 23:18:00|107.95|105.15|107.95|105.15|107.95|105.15|107.91|105.11|0
1642634290000|2022-01-19 23:18:10|108.04|105.24|108.21|105.41|108.21|105.41|108.04|105.24|0
1642634300000|2022-01-19 23:18:20|108.25|105.45|108.21|105.41|108.25|105.45|108.12|105.32|0
1642634310000|2022-01-19 23:18:30|108.16|105.36|108.04|105.24|108.21|105.41|108.04|105.24|0
1642634320000|2022-01-19 23:18:40|108.12|105.32|108.04|105.24|108.12|105.32|108.04|105.24|0
1642634330000|2022-01-19 23:18:50|107.99|105.19|108.04|105.24|108.04|105.24|107.99|105.19|0
1642634350000|2022-01-19 23:19:10|107.95|105.15|107.95|105.15|107.95|105.15|107.87|105.07|0
1642634360000|2022-01-19 23:19:20|107.91|105.11|107.87|105.07|107.95|105.15|107.87|105.07|0
1642634370000|2022-01-19 23:19:30|107.82|105.02|107.78|104.98|107.82|105.02|107.74|104.94|0
1642634380000|2022-01-19 23:19:40|107.87|105.07|107.87|105.07|107.87|105.07|107.87|105.07|0
1642634390000|2022-01-19 23:19:50|107.82|105.02|107.78|104.98|107.82|105.02|107.78|104.98|0
1642634400000|2022-01-19 23:20:00|107.69|104.89|107.95|105.15|107.95|105.15|107.69|104.89|0
1642634410000|2022-01-19 23:20:10|107.87|105.07|107.78|104.98|107.87|105.07|107.78|104.98|0
1642634420000|2022-01-19 23:20:20|107.56|104.76|107.61|104.81|107.61|104.81|107.52|104.72|0
1642634430000|2022-01-19 23:20:30|107.69|104.89|107.61|104.81|107.69|104.89|107.61|104.81|0
1642634440000|2022-01-19 23:20:40|107.52|104.72|107.18|104.38|107.52|104.72|107.18|104.38|0
1642634450000|2022-01-19 23:20:50|107.1|104.3|107.27|104.47|107.27|104.47|107.1|104.3|0
1642634460000|2022-01-19 23:21:00|107.18|104.38|107.18|104.38|107.18|104.38|107.1|104.3|0
1642634470000|2022-01-19 23:21:10|107.1|104.3|107.27|104.47|107.27|104.47|107.1|104.3|0
1642634480000|2022-01-19 23:21:20|107.22|104.42|107.22|104.42|107.22|104.42|107.22|104.42|0
1642634490000|2022-01-19 23:21:30|107.27|104.47|107.01|104.21|107.27|104.47|107.01|104.21|0
1642634500000|2022-01-19 23:21:40|106.97|104.17|106.84|104.04|106.97|104.17|106.84|104.04|0
1642634510000|2022-01-19 23:21:50|106.92|104.12|106.92|104.12|107.01|104.21|106.92|104.12|0
1642634520000|2022-01-19 23:22:00|106.84|104.04|107.01|104.21|107.01|104.21|106.84|104.04|0
1642634530000|2022-01-19 23:22:10|107.09|104.29|107.01|104.21|107.09|104.29|107.01|104.21|0
1642634540000|2022-01-19 23:22:20|107.05|104.25|107.05|104.25|107.09|104.29|107.05|104.25|0
1642634550000|2022-01-19 23:22:30|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642634560000|2022-01-19 23:22:40|106.84|104.04|106.92|104.12|106.92|104.12|106.84|104.04|0
1642634570000|2022-01-19 23:22:50|107.01|104.21|107.09|104.29|107.09|104.29|107.01|104.21|0
1642634580000|2022-01-19 23:23:00|107.05|104.25|107.01|104.21|107.05|104.25|107.01|104.21|0
1642634590000|2022-01-19 23:23:10|107.05|104.25|106.92|104.12|107.09|104.29|106.92|104.12|0
1642634600000|2022-01-19 23:23:20|107.01|104.21|106.92|104.12|107.01|104.21|106.84|104.04|0
1642634610000|2022-01-19 23:23:30|107.01|104.21|107.01|104.21|107.01|104.21|107.01|104.21|0
1642634620000|2022-01-19 23:23:40|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642634630000|2022-01-19 23:23:50|106.96|104.16|106.88|104.08|106.96|104.16|106.88|104.08|0
1642634640000|2022-01-19 23:24:00|106.84|104.04|106.92|104.12|106.92|104.12|106.84|104.04|0
1642634650000|2022-01-19 23:24:10|106.96|104.16|106.92|104.12|106.96|104.16|106.92|104.12|0
1642634670000|2022-01-19 23:24:30|107.01|104.21|107.01|104.21|107.01|104.21|107.01|104.21|0
1642634680000|2022-01-19 23:24:40|106.84|104.04|106.79|103.99|106.88|104.08|106.79|103.99|0
1642634690000|2022-01-19 23:24:50|106.75|103.95|106.75|103.95|106.84|104.04|106.75|103.95|0
1642634700000|2022-01-19 23:25:00|106.84|104.04|106.84|104.04|106.84|104.04|106.84|104.04|0
1642634710000|2022-01-19 23:25:10|106.71|103.91|106.84|104.04|106.84|104.04|106.71|103.91|0
1642634720000|2022-01-19 23:25:20|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642634730000|2022-01-19 23:25:30|107.01|104.21|106.96|104.16|107.01|104.21|106.96|104.16|0
1642634740000|2022-01-19 23:25:40|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642634750000|2022-01-19 23:25:50|107.01|104.21|107.18|104.38|107.18|104.38|107.01|104.21|0
1642634760000|2022-01-19 23:26:00|107.13|104.33|106.92|104.12|107.13|104.33|106.92|104.12|0
1642634770000|2022-01-19 23:26:10|107.01|104.21|107.01|104.21|107.05|104.25|107.01|104.21|0
1642634780000|2022-01-19 23:26:20|106.92|104.12|107.01|104.21|107.01|104.21|106.92|104.12|0
1642634790000|2022-01-19 23:26:30|106.96|104.16|107.09|104.29|107.09|104.29|106.96|104.16|0
1642634800000|2022-01-19 23:26:40|107.05|104.25|107.09|104.29|107.09|104.29|107.05|104.25|0
1642634810000|2022-01-19 23:26:50|107.18|104.38|107.18|104.38|107.18|104.38|107.18|104.38|0
1642634820000|2022-01-19 23:27:00|107.26|104.46|107.35|104.55|107.35|104.55|107.26|104.46|0
1642634830000|2022-01-19 23:27:10|107.43|104.63|107.43|104.63|107.43|104.63|107.43|104.63|0
1642634840000|2022-01-19 23:27:20|107.35|104.55|107.35|104.55|107.35|104.55|107.35|104.55|0
1642634850000|2022-01-19 23:27:30|107.09|104.29|107.18|104.38|107.18|104.38|107.09|104.29|0
1642634880000|2022-01-19 23:28:00|107.09|104.29|107.09|104.29|107.09|104.29|107.09|104.29|0
1642634900000|2022-01-19 23:28:20|107.05|104.25|107.01|104.21|107.05|104.25|107.01|104.21|0
1642634910000|2022-01-19 23:28:30|106.84|104.04|106.84|104.04|106.84|104.04|106.84|104.04|0
1642634920000|2022-01-19 23:28:40|106.75|103.95|106.45|103.65|106.75|103.95|106.45|103.65|0
1642634930000|2022-01-19 23:28:50|106.41|103.61|106.41|103.61|106.41|103.61|106.33|103.53|0
1642634940000|2022-01-19 23:29:00|106.24|103.44|106.24|103.44|106.24|103.44|106.24|103.44|0
1642634950000|2022-01-19 23:29:10|106.41|103.61|106.41|103.61|106.5|103.7|106.41|103.61|0
1642634960000|2022-01-19 23:29:20|106.5|103.7|106.67|103.87|106.67|103.87|106.5|103.7|0
1642634970000|2022-01-19 23:29:30|106.75|103.95|106.75|103.95|106.75|103.95|106.75|103.95|0
1642634980000|2022-01-19 23:29:40|106.67|103.87|106.75|103.95|106.75|103.95|106.67|103.87|0
1642634990000|2022-01-19 23:29:50|106.67|103.87|106.67|103.87|106.67|103.87|106.67|103.87|0
1642635000000|2022-01-19 23:30:00|106.58|103.78|106.92|104.12|106.92|104.12|106.58|103.78|0
1642635010000|2022-01-19 23:30:10|106.84|104.04|106.84|104.04|106.84|104.04|106.84|104.04|0
1642635020000|2022-01-19 23:30:20|106.88|104.08|107.01|104.21|107.01|104.21|106.88|104.08|0
1642635030000|2022-01-19 23:30:30|106.96|104.16|107.18|104.38|107.18|104.38|106.92|104.12|0
1642635040000|2022-01-19 23:30:40|107.26|104.46|107.18|104.38|107.26|104.46|107.18|104.38|0
1642635050000|2022-01-19 23:30:50|107.09|104.29|107.18|104.38|107.18|104.38|107.09|104.29|0
1642635060000|2022-01-19 23:31:00|107.26|104.46|107.43|104.63|107.43|104.63|107.26|104.46|0
1642635080000|2022-01-19 23:31:20|107.35|104.55|107.18|104.38|107.35|104.55|107.18|104.38|0
1642635090000|2022-01-19 23:31:30|107.09|104.29|106.92|104.12|107.09|104.29|106.92|104.12|0
1642635100000|2022-01-19 23:31:40|106.84|104.04|107.01|104.21|107.01|104.21|106.84|104.04|0
1642635110000|2022-01-19 23:31:50|107.09|104.29|107.09|104.29|107.09|104.29|107.09|104.29|0
1642635120000|2022-01-19 23:32:00|107.01|104.21|107.01|104.21|107.01|104.21|107.01|104.21|0
1642635130000|2022-01-19 23:32:10|106.92|104.12|106.84|104.04|106.92|104.12|106.75|103.95|0
1642635140000|2022-01-19 23:32:20|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642635150000|2022-01-19 23:32:30|107.01|104.21|106.92|104.12|107.01|104.21|106.92|104.12|0
1642635160000|2022-01-19 23:32:40|107.01|104.21|106.92|104.12|107.01|104.21|106.92|104.12|0
1642635170000|2022-01-19 23:32:50|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1642635180000|2022-01-19 23:33:00|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642635190000|2022-01-19 23:33:10|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1642635200000|2022-01-19 23:33:20|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642635220000|2022-01-19 23:33:40|106.88|104.08|106.88|104.08|106.88|104.08|106.88|104.08|0
1642635230000|2022-01-19 23:33:50|106.92|104.12|106.92|104.12|106.96|104.16|106.92|104.12|0
1642635240000|2022-01-19 23:34:00|107|104.2|107|104.2|107|104.2|107|104.2|0
1642635250000|2022-01-19 23:34:10|107.09|104.29|106.92|104.12|107.09|104.29|106.92|104.12|0
1642635260000|2022-01-19 23:34:20|106.96|104.16|107|104.2|107|104.2|106.96|104.16|0
1642635300000|2022-01-19 23:35:00|106.83|104.03|106.75|103.95|106.83|104.03|106.66|103.86|0
1642635310000|2022-01-19 23:35:10|106.83|104.03|106.75|103.95|106.83|104.03|106.75|103.95|0
1642635320000|2022-01-19 23:35:20|106.58|103.78|106.75|103.95|106.75|103.95|106.58|103.78|0
1642635330000|2022-01-19 23:35:30|106.7|103.9|106.83|104.03|106.83|104.03|106.7|103.9|0
1642635340000|2022-01-19 23:35:40|106.75|103.95|106.83|104.03|106.92|104.12|106.75|103.95|0
1642635350000|2022-01-19 23:35:50|106.75|103.95|106.75|103.95|106.79|103.99|106.75|103.95|0
1642635360000|2022-01-19 23:36:00|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1642635370000|2022-01-19 23:36:10|106.92|104.12|106.83|104.03|106.92|104.12|106.83|104.03|0
1642635380000|2022-01-19 23:36:20|106.75|103.95|106.75|103.95|106.75|103.95|106.75|103.95|0
1642635390000|2022-01-19 23:36:30|106.66|103.86|106.58|103.78|106.66|103.86|106.58|103.78|0
1642635400000|2022-01-19 23:36:40|106.66|103.86|106.75|103.95|106.83|104.03|106.66|103.86|0
1642635410000|2022-01-19 23:36:50|106.83|104.03|106.92|104.12|106.92|104.12|106.83|104.03|0
1642635420000|2022-01-19 23:37:00|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1642635430000|2022-01-19 23:37:10|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642635450000|2022-01-19 23:37:30|107|104.2|107|104.2|107|104.2|107|104.2|0
1642635460000|2022-01-19 23:37:40|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642635470000|2022-01-19 23:37:50|106.83|104.03|106.75|103.95|106.92|104.12|106.75|103.95|0
1642635480000|2022-01-19 23:38:00|106.58|103.78|106.58|103.78|106.58|103.78|106.58|103.78|0
1642635490000|2022-01-19 23:38:10|106.49|103.69|106.49|103.69|106.49|103.69|106.49|103.69|0
1642635500000|2022-01-19 23:38:20|106.41|103.61|106.58|103.78|106.58|103.78|106.41|103.61|0
1642635510000|2022-01-19 23:38:30|106.49|103.69|106.15|103.35|106.49|103.69|106.15|103.35|0
1642635520000|2022-01-19 23:38:40|106.32|103.52|106.41|103.61|106.41|103.61|106.32|103.52|0
1642635530000|2022-01-19 23:38:50|106.49|103.69|106.49|103.69|106.49|103.69|106.49|103.69|0
1642635540000|2022-01-19 23:39:00|106.41|103.61|106.83|104.03|106.83|104.03|106.41|103.61|0
1642635550000|2022-01-19 23:39:10|106.92|104.12|107|104.2|107|104.2|106.92|104.12|0
1642635560000|2022-01-19 23:39:20|107.04|104.24|107.13|104.33|107.13|104.33|107.04|104.24|0
1642635570000|2022-01-19 23:39:30|107.09|104.29|107.26|104.46|107.26|104.46|107.09|104.29|0
1642635580000|2022-01-19 23:39:40|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1642635590000|2022-01-19 23:39:50|107.26|104.46|107.26|104.46|107.26|104.46|107.26|104.46|0
1642635600000|2022-01-19 23:40:00|107.34|104.54|107.34|104.54|107.34|104.54|107.26|104.46|0
1642635610000|2022-01-19 23:40:10|107.3|104.5|107.17|104.37|107.3|104.5|107.17|104.37|0
1642635620000|2022-01-19 23:40:20|107.26|104.46|107.26|104.46|107.26|104.46|107.26|104.46|0
1642635630000|2022-01-19 23:40:30|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1642635640000|2022-01-19 23:40:40|107.09|104.29|107.09|104.29|107.17|104.37|107.09|104.29|0
1642635650000|2022-01-19 23:40:50|107|104.2|107|104.2|107.09|104.29|107|104.2|0
1642635660000|2022-01-19 23:41:00|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642635670000|2022-01-19 23:41:10|107|104.2|107|104.2|107|104.2|107|104.2|0
1642635680000|2022-01-19 23:41:20|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1642635690000|2022-01-19 23:41:30|107|104.2|107.17|104.37|107.17|104.37|107|104.2|0
1642635700000|2022-01-19 23:41:40|107.09|104.29|107.26|104.46|107.26|104.46|107.09|104.29|0
1642635720000|2022-01-19 23:42:00|107.3|104.5|107.26|104.46|107.3|104.5|107.26|104.46|0
1642635740000|2022-01-19 23:42:20|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1642635770000|2022-01-19 23:42:50|107.09|104.29|107.26|104.46|107.26|104.46|107.09|104.29|0
1642635780000|2022-01-19 23:43:00|107.34|104.54|107.34|104.54|107.34|104.54|107.34|104.54|0
1642635790000|2022-01-19 23:43:10|107.43|104.63|107.43|104.63|107.43|104.63|107.43|104.63|0
1642635800000|2022-01-19 23:43:20|107.51|104.71|107.26|104.46|107.51|104.71|107.26|104.46|0
1642635810000|2022-01-19 23:43:30|107.34|104.54|107.34|104.54|107.34|104.54|107.34|104.54|0
1642635830000|2022-01-19 23:43:50|107.43|104.63|107.51|104.71|107.51|104.71|107.43|104.63|0
1642635840000|2022-01-19 23:44:00|107.43|104.63|107.6|104.8|107.6|104.8|107.43|104.63|0
1642635860000|2022-01-19 23:44:20|107.68|104.88|107.51|104.71|107.68|104.88|107.51|104.71|0
1642635870000|2022-01-19 23:44:30|107.6|104.8|107.6|104.8|107.68|104.88|107.6|104.8|0
1642635880000|2022-01-19 23:44:40|107.68|104.88|107.68|104.88|107.68|104.88|107.68|104.88|0
1642635890000|2022-01-19 23:44:50|107.77|104.97|107.6|104.8|107.77|104.97|107.6|104.8|0
1642635900000|2022-01-19 23:45:00|107.68|104.88|107.6|104.8|107.68|104.88|107.6|104.8|0
1642635910000|2022-01-19 23:45:10|107.51|104.71|107.51|104.71|107.51|104.71|107.51|104.71|0
1642635930000|2022-01-19 23:45:30|107.6|104.8|107.51|104.71|107.6|104.8|107.51|104.71|0
1642635940000|2022-01-19 23:45:40|107.43|104.63|107.43|104.63|107.43|104.63|107.43|104.63|0
1642635950000|2022-01-19 23:45:50|107.6|104.8|107.43|104.63|107.6|104.8|107.43|104.63|0
1642635960000|2022-01-19 23:46:00|107.51|104.71|107.51|104.71|107.55|104.75|107.51|104.71|0
1642635970000|2022-01-19 23:46:10|107.43|104.63|107.43|104.63|107.51|104.71|107.43|104.63|0
1642635980000|2022-01-19 23:46:20|107.34|104.54|107.43|104.63|107.43|104.63|107.34|104.54|0
1642635990000|2022-01-19 23:46:30|107.34|104.54|107.34|104.54|107.34|104.54|107.34|104.54|0
1642636010000|2022-01-19 23:46:50|107.26|104.46|107.34|104.54|107.34|104.54|107.26|104.46|0
1642636020000|2022-01-19 23:47:00|107.26|104.46|107.17|104.37|107.26|104.46|107.08|104.28|0
1642636030000|2022-01-19 23:47:10|107.13|104.33|107.08|104.28|107.13|104.33|107.08|104.28|0
1642636040000|2022-01-19 23:47:20|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1642636050000|2022-01-19 23:47:30|107.08|104.28|107.25|104.45|107.25|104.45|107.08|104.28|0
1642636060000|2022-01-19 23:47:40|107.34|104.54|107.25|104.45|107.34|104.54|107.25|104.45|0
1642636070000|2022-01-19 23:47:50|107.17|104.37|107.17|104.37|107.21|104.41|107.17|104.37|0
1642636080000|2022-01-19 23:48:00|107.21|104.41|107|104.2|107.25|104.45|107|104.2|0
1642636090000|2022-01-19 23:48:10|106.95|104.15|107|104.2|107|104.2|106.95|104.15|0
1642636100000|2022-01-19 23:48:20|107.04|104.24|107.04|104.24|107.04|104.24|107.04|104.24|0
1642636110000|2022-01-19 23:48:30|107|104.2|107|104.2|107|104.2|107|104.2|0
1642636120000|2022-01-19 23:48:40|106.91|104.11|106.91|104.11|106.95|104.15|106.91|104.11|0
1642636130000|2022-01-19 23:48:50|106.83|104.03|106.83|104.03|106.91|104.11|106.83|104.03|0
1642636140000|2022-01-19 23:49:00|106.91|104.11|106.91|104.11|106.91|104.11|106.91|104.11|0
1642636150000|2022-01-19 23:49:10|106.87|104.07|106.91|104.11|106.91|104.11|106.83|104.03|0
1642636160000|2022-01-19 23:49:20|106.83|104.03|107.08|104.28|107.08|104.28|106.83|104.03|0
1642636170000|2022-01-19 23:49:30|107.04|104.24|107.08|104.28|107.08|104.28|107.04|104.24|0
1642636180000|2022-01-19 23:49:40|107.04|104.24|107.04|104.24|107.04|104.24|107.04|104.24|0
1642636190000|2022-01-19 23:49:50|107.08|104.28|107|104.2|107.08|104.28|107|104.2|0
1642636200000|2022-01-19 23:50:00|106.91|104.11|106.87|104.07|106.91|104.11|106.87|104.07|0
1642636210000|2022-01-19 23:50:10|106.83|104.03|106.66|103.86|106.83|104.03|106.66|103.86|0
1642636220000|2022-01-19 23:50:20|106.57|103.77|106.53|103.73|106.57|103.77|106.53|103.73|0
1642636230000|2022-01-19 23:50:30|106.49|103.69|105.81|103.01|106.49|103.69|105.81|103.01|0
1642636240000|2022-01-19 23:50:40|105.72|102.92|105.81|103.01|105.81|103.01|105.72|102.92|0
1642636250000|2022-01-19 23:50:50|105.77|102.97|105.34|102.54|105.77|102.97|105.34|102.54|0
1642636260000|2022-01-19 23:51:00|105.39|102.59|105.39|102.59|105.39|102.59|105.39|102.59|0
1642636270000|2022-01-19 23:51:10|105.22|102.42|105.34|102.54|105.39|102.59|105.22|102.42|0
1642636280000|2022-01-19 23:51:20|105.3|102.5|105.56|102.76|105.56|102.76|105.3|102.5|0
1642636290000|2022-01-19 23:51:30|105.47|102.67|105.39|102.59|105.47|102.67|105.39|102.59|0
1642636300000|2022-01-19 23:51:40|105.47|102.67|105.47|102.67|105.47|102.67|105.39|102.59|0
1642636310000|2022-01-19 23:51:50|105.39|102.59|105.3|102.5|105.39|102.59|105.3|102.5|0
1642636320000|2022-01-19 23:52:00|105.39|102.59|105.39|102.59|105.39|102.59|105.3|102.5|0
1642636330000|2022-01-19 23:52:10|105.3|102.5|105.43|102.63|105.43|102.63|105.3|102.5|0
1642636340000|2022-01-19 23:52:20|105.3|102.5|105.05|102.25|105.3|102.5|105.05|102.25|0
1642636350000|2022-01-19 23:52:30|104.97|102.17|104.71|101.91|104.97|102.17|104.71|101.91|0
1642636360000|2022-01-19 23:52:40|104.88|102.08|104.92|102.12|104.97|102.17|104.88|102.08|0
1642636370000|2022-01-19 23:52:50|104.88|102.08|104.63|101.83|104.88|102.08|104.63|101.83|0
1642636380000|2022-01-19 23:53:00|104.55|101.75|104.8|102|104.84|102.04|104.55|101.75|0
1642636390000|2022-01-19 23:53:10|104.75|101.95|105.13|102.33|105.22|102.42|104.75|101.95|0
1642636400000|2022-01-19 23:53:20|105.09|102.29|104.8|102|105.09|102.29|104.8|102|0
1642636410000|2022-01-19 23:53:30|104.92|102.12|105.05|102.25|105.05|102.25|104.88|102.08|0
1642636420000|2022-01-19 23:53:40|104.92|102.12|104.96|102.16|104.96|102.16|104.88|102.08|0
1642636430000|2022-01-19 23:53:50|105.05|102.25|104.96|102.16|105.05|102.25|104.96|102.16|0
1642636440000|2022-01-19 23:54:00|105.05|102.25|104.96|102.16|105.05|102.25|104.96|102.16|0
1642636450000|2022-01-19 23:54:10|104.92|102.12|105.05|102.25|105.05|102.25|104.92|102.12|0
1642636460000|2022-01-19 23:54:20|105|102.2|105.13|102.33|105.13|102.33|105|102.2|0
1642636470000|2022-01-19 23:54:30|105.09|102.29|105.05|102.25|105.22|102.42|105.05|102.25|0
1642636480000|2022-01-19 23:54:40|105.09|102.29|105.22|102.42|105.3|102.5|105.09|102.29|0
1642636490000|2022-01-19 23:54:50|105.13|102.33|105.17|102.37|105.22|102.42|105.13|102.33|0
1642636500000|2022-01-19 23:55:00|105.13|102.33|105.3|102.5|105.3|102.5|105.09|102.29|0
1642636510000|2022-01-19 23:55:10|105.39|102.59|105.34|102.54|105.39|102.59|105.3|102.5|0
1642636520000|2022-01-19 23:55:20|105.22|102.42|105.26|102.46|105.26|102.46|105.22|102.42|0
1642636530000|2022-01-19 23:55:30|105.22|102.42|105.22|102.42|105.22|102.42|105.17|102.37|0
1642636540000|2022-01-19 23:55:40|105.17|102.37|105.17|102.37|105.17|102.37|105.13|102.33|0
1642636550000|2022-01-19 23:55:50|105.22|102.42|105.17|102.37|105.22|102.42|105.17|102.37|0
1642636560000|2022-01-19 23:56:00|105.05|102.25|104.96|102.16|105.05|102.25|104.96|102.16|0
1642636570000|2022-01-19 23:56:10|104.92|102.12|104.88|102.08|104.92|102.12|104.8|102|0
1642636580000|2022-01-19 23:56:20|104.92|102.12|104.96|102.16|104.96|102.16|104.92|102.12|0
1642636590000|2022-01-19 23:56:30|104.88|102.08|104.88|102.08|104.88|102.08|104.75|101.95|0
1642636600000|2022-01-19 23:56:40|104.8|102|104.71|101.91|104.84|102.04|104.71|101.91|0
1642636610000|2022-01-19 23:56:50|104.8|102|104.92|102.12|104.92|102.12|104.8|102|0
1642636620000|2022-01-19 23:57:00|104.96|102.16|104.8|102|104.96|102.16|104.8|102|0
1642636640000|2022-01-19 23:57:20|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1642636650000|2022-01-19 23:57:30|104.96|102.16|105|102.2|105|102.2|104.96|102.16|0
1642636660000|2022-01-19 23:57:40|105.05|102.25|105|102.2|105.05|102.25|104.96|102.16|0
1642636670000|2022-01-19 23:57:50|104.88|102.08|104.84|102.04|104.88|102.08|104.79|101.99|0
1642636680000|2022-01-19 23:58:00|104.88|102.08|104.88|102.08|104.88|102.08|104.79|101.99|0
1642636690000|2022-01-19 23:58:10|104.79|101.99|104.63|101.83|104.79|101.99|104.63|101.83|0
1642636700000|2022-01-19 23:58:20|104.71|101.91|104.79|101.99|104.79|101.99|104.71|101.91|0
1642636710000|2022-01-19 23:58:30|104.88|102.08|104.79|101.99|104.88|102.08|104.79|101.99|0
1642636720000|2022-01-19 23:58:40|104.88|102.08|104.96|102.16|104.96|102.16|104.83|102.03|0
1642636730000|2022-01-19 23:58:50|104.88|102.08|104.79|101.99|104.88|102.08|104.79|101.99|0
1642636740000|2022-01-19 23:59:00|104.88|102.08|104.88|102.08|104.96|102.16|104.88|102.08|0
1642636750000|2022-01-19 23:59:10|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1642636760000|2022-01-19 23:59:20|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1642636770000|2022-01-19 23:59:30|104.63|101.83|104.79|101.99|104.79|101.99|104.63|101.83|0
1642636780000|2022-01-19 23:59:40|104.88|102.08|104.83|102.03|104.88|102.08|104.79|101.99|0
1642636790000|2022-01-19 23:59:50|104.88|102.08|104.79|101.99|104.96|102.16|104.79|101.99|0
1642636800000|2022-01-20 00:00:00|104.88|102.08|105.47|102.67|105.47|102.67|104.88|102.08|0
1642636810000|2022-01-20 00:00:10|105.42|102.62|105.97|103.17|105.97|103.17|105.42|102.62|0
1642636820000|2022-01-20 00:00:20|105.89|103.09|105.81|103.01|105.89|103.09|105.81|103.01|0
1642636830000|2022-01-20 00:00:30|105.89|103.09|105.81|103.01|105.93|103.13|105.81|103.01|0
1642636840000|2022-01-20 00:00:40|105.97|103.17|106.23|103.43|106.4|103.6|105.97|103.17|0
1642636850000|2022-01-20 00:00:50|106.06|103.26|106.14|103.34|106.14|103.34|106.06|103.26|0
1642636860000|2022-01-20 00:01:00|106.23|103.43|106.06|103.26|106.23|103.43|106.06|103.26|0
1642636870000|2022-01-20 00:01:10|105.97|103.17|105.89|103.09|105.97|103.17|105.89|103.09|0
1642636880000|2022-01-20 00:01:20|105.97|103.17|106.06|103.26|106.06|103.26|105.97|103.17|0
1642636890000|2022-01-20 00:01:30|106.23|103.43|106.23|103.43|106.31|103.51|106.23|103.43|0
1642636900000|2022-01-20 00:01:40|106.14|103.34|106.06|103.26|106.14|103.34|106.06|103.26|0
1642636910000|2022-01-20 00:01:50|105.93|103.13|105.97|103.17|105.97|103.17|105.93|103.13|0
1642636920000|2022-01-20 00:02:00|105.89|103.09|106.48|103.68|106.48|103.68|105.89|103.09|0
1642636930000|2022-01-20 00:02:10|106.57|103.77|106.48|103.68|106.57|103.77|106.4|103.6|0
1642636940000|2022-01-20 00:02:20|106.57|103.77|106.4|103.6|106.57|103.77|106.4|103.6|0
1642636950000|2022-01-20 00:02:30|106.35|103.55|106.35|103.55|106.35|103.55|106.35|103.55|0
1642636960000|2022-01-20 00:02:40|106.4|103.6|106.82|104.02|106.91|104.11|106.4|103.6|0
1642636970000|2022-01-20 00:02:50|106.74|103.94|106.52|103.72|106.74|103.94|106.52|103.72|0
1642636980000|2022-01-20 00:03:00|106.48|103.68|106.74|103.94|106.74|103.94|106.48|103.68|0
1642636990000|2022-01-20 00:03:10|106.82|104.02|106.65|103.85|106.82|104.02|106.65|103.85|0
1642637000000|2022-01-20 00:03:20|106.57|103.77|106.48|103.68|106.57|103.77|106.48|103.68|0
1642637010000|2022-01-20 00:03:30|106.44|103.64|106.74|103.94|106.74|103.94|106.44|103.64|0
1642637020000|2022-01-20 00:03:40|106.69|103.89|106.74|103.94|106.74|103.94|106.69|103.89|0
1642637030000|2022-01-20 00:03:50|106.69|103.89|106.69|103.89|106.74|103.94|106.65|103.85|0
1642637040000|2022-01-20 00:04:00|106.74|103.94|106.74|103.94|106.82|104.02|106.65|103.85|0
1642637050000|2022-01-20 00:04:10|106.91|104.11|106.86|104.06|106.91|104.11|106.82|104.02|0
1642637060000|2022-01-20 00:04:20|106.91|104.11|106.99|104.19|106.99|104.19|106.91|104.11|0
1642637070000|2022-01-20 00:04:30|106.91|104.11|106.95|104.15|106.95|104.15|106.91|104.11|0
1642637080000|2022-01-20 00:04:40|107.08|104.28|107.29|104.49|107.33|104.53|107.08|104.28|0
1642637090000|2022-01-20 00:04:50|107.25|104.45|106.99|104.19|107.25|104.45|106.99|104.19|0
1642637100000|2022-01-20 00:05:00|107.08|104.28|107.2|104.4|107.25|104.45|107.08|104.28|0
1642637110000|2022-01-20 00:05:10|107.33|104.53|107.33|104.53|107.33|104.53|107.33|104.53|0
1642637120000|2022-01-20 00:05:20|107.29|104.49|107.42|104.62|107.42|104.62|107.25|104.45|0
1642637130000|2022-01-20 00:05:30|107.5|104.7|107.33|104.53|107.59|104.79|107.33|104.53|0
1642637140000|2022-01-20 00:05:40|107.42|104.62|107.5|104.7|107.59|104.79|107.42|104.62|0
1642637150000|2022-01-20 00:05:50|107.59|104.79|107.46|104.66|107.59|104.79|107.46|104.66|0
1642637160000|2022-01-20 00:06:00|107.5|104.7|107.67|104.87|107.67|104.87|107.5|104.7|0
1642637170000|2022-01-20 00:06:10|107.76|104.96|107.85|105.05|107.85|105.05|107.76|104.96|0
1642637180000|2022-01-20 00:06:20|107.59|104.79|107.59|104.79|107.72|104.92|107.59|104.79|0
1642637190000|2022-01-20 00:06:30|107.67|104.87|107.93|105.13|107.93|105.13|107.67|104.87|0
1642637200000|2022-01-20 00:06:40|108.02|105.22|108.02|105.22|108.1|105.3|108.02|105.22|0
1642637210000|2022-01-20 00:06:50|108.19|105.39|108.19|105.39|108.19|105.39|108.1|105.3|0
1642637220000|2022-01-20 00:07:00|108.14|105.34|108.19|105.39|108.27|105.47|108.14|105.34|0
1642637230000|2022-01-20 00:07:10|108.27|105.47|108.27|105.47|108.36|105.56|108.27|105.47|0
1642637240000|2022-01-20 00:07:20|108.1|105.3|108.06|105.26|108.19|105.39|108.02|105.22|0
1642637250000|2022-01-20 00:07:30|108.1|105.3|108.19|105.39|108.19|105.39|108.1|105.3|0
1642637260000|2022-01-20 00:07:40|108.27|105.47|108.36|105.56|108.36|105.56|108.27|105.47|0
1642637270000|2022-01-20 00:07:50|108.45|105.65|108.45|105.65|108.45|105.65|108.32|105.52|0
1642637280000|2022-01-20 00:08:00|108.53|105.73|108.45|105.65|108.53|105.73|108.45|105.65|0
1642637290000|2022-01-20 00:08:10|108.36|105.56|108.79|105.99|108.79|105.99|108.36|105.56|0
1642637300000|2022-01-20 00:08:20|108.62|105.82|108.53|105.73|108.62|105.82|108.53|105.73|0
1642637310000|2022-01-20 00:08:30|108.62|105.82|108.45|105.65|108.62|105.82|108.45|105.65|0
1642637320000|2022-01-20 00:08:40|108.53|105.73|108.53|105.73|108.62|105.82|108.53|105.73|0
1642637330000|2022-01-20 00:08:50|108.62|105.82|108.53|105.73|108.62|105.82|108.53|105.73|0
1642637340000|2022-01-20 00:09:00|108.57|105.77|108.7|105.9|108.7|105.9|108.57|105.77|0
1642637350000|2022-01-20 00:09:10|108.79|105.99|108.79|105.99|108.88|106.08|108.79|105.99|0
1642637360000|2022-01-20 00:09:20|108.7|105.9|108.7|105.9|108.79|105.99|108.7|105.9|0
1642637370000|2022-01-20 00:09:30|108.79|105.99|108.88|106.08|108.88|106.08|108.79|105.99|0
1642637380000|2022-01-20 00:09:40|108.96|106.16|108.88|106.08|108.96|106.16|108.88|106.08|0
1642637390000|2022-01-20 00:09:50|108.79|105.99|108.79|105.99|108.88|106.08|108.79|105.99|0
1642637400000|2022-01-20 00:10:00|108.74|105.94|108.7|105.9|108.74|105.94|108.7|105.9|0
1642637410000|2022-01-20 00:10:10|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1642637420000|2022-01-20 00:10:20|108.7|105.9|108.7|105.9|108.7|105.9|108.7|105.9|0
1642637430000|2022-01-20 00:10:30|108.74|105.94|108.62|105.82|108.74|105.94|108.62|105.82|0
1642637440000|2022-01-20 00:10:40|108.53|105.73|108.79|105.99|108.79|105.99|108.53|105.73|0
1642637450000|2022-01-20 00:10:50|108.96|106.16|108.88|106.08|108.96|106.16|108.88|106.08|0
1642637460000|2022-01-20 00:11:00|108.96|106.16|109|106.2|109|106.2|108.96|106.16|0
1642637470000|2022-01-20 00:11:10|109.05|106.25|109.13|106.33|109.13|106.33|109.05|106.25|0
1642637480000|2022-01-20 00:11:20|109.05|106.25|109.05|106.25|109.05|106.25|108.96|106.16|0
1642637490000|2022-01-20 00:11:30|108.96|106.16|109.13|106.33|109.13|106.33|108.96|106.16|0
1642637500000|2022-01-20 00:11:40|109.22|106.42|109.43|106.63|109.43|106.63|109.22|106.42|0
1642637510000|2022-01-20 00:11:50|109.39|106.59|109.22|106.42|109.39|106.59|109.22|106.42|0
1642637520000|2022-01-20 00:12:00|109.31|106.51|109.39|106.59|109.39|106.59|109.31|106.51|0
1642637530000|2022-01-20 00:12:10|109.26|106.46|109.22|106.42|109.31|106.51|109.22|106.42|0
1642637540000|2022-01-20 00:12:20|109.13|106.33|109.05|106.25|109.13|106.33|109.05|106.25|0
1642637550000|2022-01-20 00:12:30|109.13|106.33|109.22|106.42|109.31|106.51|109.13|106.33|0
1642637560000|2022-01-20 00:12:40|109.31|106.51|109.22|106.42|109.31|106.51|109.22|106.42|0
1642637570000|2022-01-20 00:12:50|109.13|106.33|109.39|106.59|109.39|106.59|109.13|106.33|0
1642637580000|2022-01-20 00:13:00|109.22|106.42|109.39|106.59|109.39|106.59|109.22|106.42|0
1642637590000|2022-01-20 00:13:10|109.48|106.68|109.31|106.51|109.48|106.68|109.31|106.51|0
1642637600000|2022-01-20 00:13:20|109.39|106.59|109.39|106.59|109.48|106.68|109.39|106.59|0
1642637610000|2022-01-20 00:13:30|109.48|106.68|109.39|106.59|109.48|106.68|109.39|106.59|0
1642637620000|2022-01-20 00:13:40|109.48|106.68|109.48|106.68|109.48|106.68|109.48|106.68|0
1642637630000|2022-01-20 00:13:50|109.39|106.59|109.39|106.59|109.39|106.59|109.31|106.51|0
1642637640000|2022-01-20 00:14:00|109.31|106.51|109.31|106.51|109.31|106.51|109.22|106.42|0
1642637650000|2022-01-20 00:14:10|109.39|106.59|109.43|106.63|109.43|106.63|109.39|106.59|0
1642637660000|2022-01-20 00:14:20|109.48|106.68|109.52|106.72|109.57|106.77|109.48|106.68|0
1642637670000|2022-01-20 00:14:30|109.56|106.76|109.65|106.85|109.65|106.85|109.56|106.76|0
1642637680000|2022-01-20 00:14:40|109.61|106.81|109.56|106.76|109.61|106.81|109.56|106.76|0
1642637690000|2022-01-20 00:14:50|109.52|106.72|109.56|106.76|109.56|106.76|109.52|106.72|0
1642637700000|2022-01-20 00:15:00|109.39|106.59|109.31|106.51|109.39|106.59|109.31|106.51|0
1642637710000|2022-01-20 00:15:10|109.22|106.42|109.22|106.42|109.22|106.42|109.05|106.25|0
1642637720000|2022-01-20 00:15:20|109.31|106.51|109.65|106.85|109.65|106.85|109.31|106.51|0
1642637730000|2022-01-20 00:15:30|109.56|106.76|109.48|106.68|109.65|106.85|109.48|106.68|0
1642637740000|2022-01-20 00:15:40|109.39|106.59|109.39|106.59|109.43|106.63|109.39|106.59|0
1642637750000|2022-01-20 00:15:50|109.48|106.68|109.48|106.68|109.48|106.68|109.48|106.68|0
1642637760000|2022-01-20 00:16:00|109.52|106.72|109.82|107.02|109.82|107.02|109.52|106.72|0
1642637770000|2022-01-20 00:16:10|109.74|106.94|109.91|107.11|109.91|107.11|109.74|106.94|0
1642637780000|2022-01-20 00:16:20|110|107.2|109.87|107.07|110|107.2|109.87|107.07|0
1642637790000|2022-01-20 00:16:30|109.82|107.02|109.82|107.02|109.82|107.02|109.82|107.02|0
1642637800000|2022-01-20 00:16:40|109.65|106.85|109.82|107.02|109.82|107.02|109.65|106.85|0
1642637810000|2022-01-20 00:16:50|109.69|106.89|109.78|106.98|109.82|107.02|109.69|106.89|0
1642637820000|2022-01-20 00:17:00|109.82|107.02|109.74|106.94|109.82|107.02|109.65|106.85|0
1642637830000|2022-01-20 00:17:10|109.78|106.98|109.82|107.02|109.91|107.11|109.78|106.98|0
1642637840000|2022-01-20 00:17:20|109.78|106.98|109.69|106.89|109.78|106.98|109.69|106.89|0
1642637850000|2022-01-20 00:17:30|109.74|106.94|109.52|106.72|109.74|106.94|109.52|106.72|0
1642637860000|2022-01-20 00:17:40|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1642637880000|2022-01-20 00:18:00|109.52|106.72|109.52|106.72|109.56|106.76|109.52|106.72|0
1642637890000|2022-01-20 00:18:10|109.48|106.68|109.48|106.68|109.56|106.76|109.48|106.68|0
1642637900000|2022-01-20 00:18:20|109.3|106.5|109.39|106.59|109.48|106.68|109.3|106.5|0
1642637910000|2022-01-20 00:18:30|109.48|106.68|109.65|106.85|109.65|106.85|109.48|106.68|0
1642637920000|2022-01-20 00:18:40|109.56|106.76|109.56|106.76|109.56|106.76|109.48|106.68|0
1642637930000|2022-01-20 00:18:50|109.48|106.68|109.48|106.68|109.56|106.76|109.48|106.68|0
1642637940000|2022-01-20 00:19:00|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1642637950000|2022-01-20 00:19:10|109.6|106.8|109.6|106.8|109.65|106.85|109.6|106.8|0
1642637960000|2022-01-20 00:19:20|109.56|106.76|109.6|106.8|109.65|106.85|109.56|106.76|0
1642637970000|2022-01-20 00:19:30|109.48|106.68|109.48|106.68|109.56|106.76|109.48|106.68|0
1642637980000|2022-01-20 00:19:40|109.39|106.59|109.26|106.46|109.39|106.59|109.26|106.46|0
1642637990000|2022-01-20 00:19:50|109.22|106.42|109.22|106.42|109.3|106.5|109.22|106.42|0
1642638000000|2022-01-20 00:20:00|109.3|106.5|109.3|106.5|109.3|106.5|109.3|106.5|0
1642638010000|2022-01-20 00:20:10|109.26|106.46|109.22|106.42|109.3|106.5|109.22|106.42|0
1642638020000|2022-01-20 00:20:20|109.3|106.5|109.48|106.68|109.48|106.68|109.3|106.5|0
1642638030000|2022-01-20 00:20:30|109.39|106.59|109.3|106.5|109.39|106.59|109.22|106.42|0
1642638040000|2022-01-20 00:20:40|109.34|106.54|109.26|106.46|109.34|106.54|109.26|106.46|0
1642638050000|2022-01-20 00:20:50|109.17|106.37|109.22|106.42|109.22|106.42|109.13|106.33|0
1642638060000|2022-01-20 00:21:00|109.3|106.5|109.26|106.46|109.3|106.5|109.22|106.42|0
1642638070000|2022-01-20 00:21:10|109.3|106.5|109.22|106.42|109.3|106.5|109.22|106.42|0
1642638080000|2022-01-20 00:21:20|109.3|106.5|109.22|106.42|109.3|106.5|109.22|106.42|0
1642638090000|2022-01-20 00:21:30|109.3|106.5|109.43|106.63|109.43|106.63|109.26|106.46|0
1642638100000|2022-01-20 00:21:40|109.39|106.59|109.52|106.72|109.52|106.72|109.39|106.59|0
1642638110000|2022-01-20 00:21:50|109.48|106.68|109.43|106.63|109.48|106.68|109.39|106.59|0
1642638120000|2022-01-20 00:22:00|109.22|106.42|109.22|106.42|109.26|106.46|109.22|106.42|0
1642638130000|2022-01-20 00:22:10|109.26|106.46|109.26|106.46|109.26|106.46|109.26|106.46|0
1642638140000|2022-01-20 00:22:20|109.22|106.42|109.3|106.5|109.3|106.5|109.17|106.37|0
1642638150000|2022-01-20 00:22:30|109.39|106.59|109.3|106.5|109.39|106.59|109.3|106.5|0
1642638160000|2022-01-20 00:22:40|109.22|106.42|109.3|106.5|109.3|106.5|109.22|106.42|0
1642638170000|2022-01-20 00:22:50|109.39|106.59|109.47|106.67|109.47|106.67|109.39|106.59|0
1642638180000|2022-01-20 00:23:00|109.43|106.63|109.39|106.59|109.47|106.67|109.39|106.59|0
1642638190000|2022-01-20 00:23:10|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1642638200000|2022-01-20 00:23:20|109.52|106.72|109.65|106.85|109.73|106.93|109.52|106.72|0
1642638210000|2022-01-20 00:23:30|109.56|106.76|109.56|106.76|109.65|106.85|109.56|106.76|0
1642638220000|2022-01-20 00:23:40|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1642638230000|2022-01-20 00:23:50|109.82|107.02|109.82|107.02|109.95|107.15|109.82|107.02|0
1642638240000|2022-01-20 00:24:00|109.73|106.93|109.65|106.85|109.73|106.93|109.65|106.85|0
1642638250000|2022-01-20 00:24:10|109.73|106.93|109.69|106.89|109.73|106.93|109.65|106.85|0
1642638260000|2022-01-20 00:24:20|109.73|106.93|109.65|106.85|109.73|106.93|109.65|106.85|0
1642638270000|2022-01-20 00:24:30|109.69|106.89|109.65|106.85|109.69|106.89|109.65|106.85|0
1642638280000|2022-01-20 00:24:40|109.52|106.72|109.47|106.67|109.56|106.76|109.47|106.67|0
1642638290000|2022-01-20 00:24:50|109.56|106.76|109.82|107.02|109.82|107.02|109.56|106.76|0
1642638300000|2022-01-20 00:25:00|109.91|107.11|109.91|107.11|109.99|107.19|109.91|107.11|0
1642638310000|2022-01-20 00:25:10|109.99|107.19|109.99|107.19|110.04|107.24|109.99|107.19|0
1642638320000|2022-01-20 00:25:20|109.91|107.11|109.99|107.19|109.99|107.19|109.91|107.11|0
1642638330000|2022-01-20 00:25:30|110.08|107.28|110.08|107.28|110.08|107.28|109.99|107.19|0
1642638340000|2022-01-20 00:25:40|109.99|107.19|109.91|107.11|109.99|107.19|109.91|107.11|0
1642638350000|2022-01-20 00:25:50|109.99|107.19|109.82|107.02|109.99|107.19|109.78|106.98|0
1642638360000|2022-01-20 00:26:00|109.91|107.11|109.69|106.89|109.91|107.11|109.69|106.89|0
1642638370000|2022-01-20 00:26:10|109.73|106.93|109.65|106.85|109.73|106.93|109.65|106.85|0
1642638380000|2022-01-20 00:26:20|109.56|106.76|109.51|106.71|109.56|106.76|109.51|106.71|0
1642638390000|2022-01-20 00:26:30|109.47|106.67|109.43|106.63|109.47|106.67|109.39|106.59|0
1642638400000|2022-01-20 00:26:40|109.47|106.67|109.3|106.5|109.47|106.67|109.3|106.5|0
1642638410000|2022-01-20 00:26:50|109.39|106.59|109.39|106.59|109.43|106.63|109.39|106.59|0
1642638420000|2022-01-20 00:27:00|109.43|106.63|109.47|106.67|109.47|106.67|109.43|106.63|0
1642638430000|2022-01-20 00:27:10|109.43|106.63|109.3|106.5|109.43|106.63|109.3|106.5|0
1642638440000|2022-01-20 00:27:20|109.39|106.59|109.39|106.59|109.39|106.59|109.39|106.59|0
1642638450000|2022-01-20 00:27:30|109.43|106.63|109.39|106.59|109.47|106.67|109.39|106.59|0
1642638460000|2022-01-20 00:27:40|109.47|106.67|109.51|106.71|109.51|106.71|109.47|106.67|0
1642638470000|2022-01-20 00:27:50|109.47|106.67|109.65|106.85|109.65|106.85|109.47|106.67|0
1642638480000|2022-01-20 00:28:00|109.6|106.8|109.56|106.76|109.6|106.8|109.56|106.76|0
1642638490000|2022-01-20 00:28:10|109.65|106.85|109.56|106.76|109.65|106.85|109.56|106.76|0
1642638500000|2022-01-20 00:28:20|109.65|106.85|109.65|106.85|109.65|106.85|109.65|106.85|0
1642638510000|2022-01-20 00:28:30|109.73|106.93|109.56|106.76|109.73|106.93|109.56|106.76|0
1642638520000|2022-01-20 00:28:40|109.65|106.85|109.69|106.89|109.73|106.93|109.65|106.85|0
1642638530000|2022-01-20 00:28:50|109.82|107.02|109.82|107.02|109.91|107.11|109.82|107.02|0
1642638540000|2022-01-20 00:29:00|109.86|107.06|109.95|107.15|109.95|107.15|109.86|107.06|0
1642638550000|2022-01-20 00:29:10|109.99|107.19|109.99|107.19|109.99|107.19|109.99|107.19|0
1642638560000|2022-01-20 00:29:20|110.08|107.28|109.99|107.19|110.08|107.28|109.99|107.19|0
1642638570000|2022-01-20 00:29:30|109.95|107.15|109.91|107.11|109.95|107.15|109.91|107.11|0
1642638580000|2022-01-20 00:29:40|109.82|107.02|109.82|107.02|109.82|107.02|109.82|107.02|0
1642638590000|2022-01-20 00:29:50|109.86|107.06|109.91|107.11|109.91|107.11|109.86|107.06|0
1642638600000|2022-01-20 00:30:00|109.82|107.02|109.64|106.84|109.82|107.02|109.64|106.84|0
1642638610000|2022-01-20 00:30:10|109.73|106.93|109.73|106.93|109.73|106.93|109.64|106.84|0
1642638620000|2022-01-20 00:30:20|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1642638630000|2022-01-20 00:30:30|109.73|106.93|109.69|106.89|109.73|106.93|109.64|106.84|0
1642638640000|2022-01-20 00:30:40|109.6|106.8|109.64|106.84|109.73|106.93|109.6|106.8|0
1642638650000|2022-01-20 00:30:50|109.6|106.8|109.56|106.76|109.6|106.8|109.56|106.76|0
1642638660000|2022-01-20 00:31:00|109.6|106.8|109.56|106.76|109.6|106.8|109.56|106.76|0
1642638670000|2022-01-20 00:31:10|109.47|106.67|109.38|106.58|109.47|106.67|109.38|106.58|0
1642638680000|2022-01-20 00:31:20|109.34|106.54|109.38|106.58|109.38|106.58|109.3|106.5|0
1642638690000|2022-01-20 00:31:30|109.3|106.5|109.38|106.58|109.47|106.67|109.3|106.5|0
1642638700000|2022-01-20 00:31:40|109.43|106.63|109.38|106.58|109.43|106.63|109.38|106.58|0
1642638710000|2022-01-20 00:31:50|109.34|106.54|109.34|106.54|109.38|106.58|109.34|106.54|0
1642638720000|2022-01-20 00:32:00|109.47|106.67|109.38|106.58|109.47|106.67|109.3|106.5|0
1642638730000|2022-01-20 00:32:10|109.47|106.67|109.38|106.58|109.47|106.67|109.38|106.58|0
1642638740000|2022-01-20 00:32:20|109.34|106.54|109.3|106.5|109.38|106.58|109.3|106.5|0
1642638750000|2022-01-20 00:32:30|109.21|106.41|109.47|106.67|109.47|106.67|109.21|106.41|0
1642638760000|2022-01-20 00:32:40|109.38|106.58|109.38|106.58|109.47|106.67|109.38|106.58|0
1642638770000|2022-01-20 00:32:50|109.47|106.67|109.47|106.67|109.47|106.67|109.43|106.63|0
1642638790000|2022-01-20 00:33:10|109.64|106.84|109.56|106.76|109.69|106.89|109.56|106.76|0
1642638800000|2022-01-20 00:33:20|109.64|106.84|109.73|106.93|109.73|106.93|109.64|106.84|0
1642638810000|2022-01-20 00:33:30|109.64|106.84|109.77|106.97|109.82|107.02|109.64|106.84|0
1642638820000|2022-01-20 00:33:40|109.82|107.02|109.86|107.06|109.99|107.19|109.82|107.02|0
1642638830000|2022-01-20 00:33:50|109.82|107.02|109.82|107.02|109.82|107.02|109.82|107.02|0
1642638840000|2022-01-20 00:34:00|109.9|107.1|110.03|107.23|110.08|107.28|109.9|107.1|0
1642638850000|2022-01-20 00:34:10|110.08|107.28|110.16|107.36|110.16|107.36|110.08|107.28|0
1642638860000|2022-01-20 00:34:20|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1642638870000|2022-01-20 00:34:30|110.42|107.62|110.42|107.62|110.42|107.62|110.34|107.54|0
1642638880000|2022-01-20 00:34:40|110.38|107.58|110.34|107.54|110.42|107.62|110.34|107.54|0
1642638890000|2022-01-20 00:34:50|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1642638900000|2022-01-20 00:35:00|110.34|107.54|110.16|107.36|110.34|107.54|110.16|107.36|0
1642638910000|2022-01-20 00:35:10|110.25|107.45|110.08|107.28|110.25|107.45|110.08|107.28|0
1642638920000|2022-01-20 00:35:20|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1642638930000|2022-01-20 00:35:30|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1642638940000|2022-01-20 00:35:40|110.16|107.36|110.08|107.28|110.16|107.36|109.99|107.19|0
1642638950000|2022-01-20 00:35:50|110.16|107.36|110.08|107.28|110.16|107.36|110.08|107.28|0
1642638960000|2022-01-20 00:36:00|110.03|107.23|110.08|107.28|110.16|107.36|110.03|107.23|0
1642638970000|2022-01-20 00:36:10|110.03|107.23|110.08|107.28|110.08|107.28|110.03|107.23|0
1642638980000|2022-01-20 00:36:20|110.03|107.23|109.99|107.19|110.08|107.28|109.99|107.19|0
1642639000000|2022-01-20 00:36:40|109.9|107.1|109.82|107.02|109.9|107.1|109.82|107.02|0
1642639010000|2022-01-20 00:36:50|109.73|106.93|109.73|106.93|109.73|106.93|109.68|106.88|0
1642639020000|2022-01-20 00:37:00|109.64|106.84|109.56|106.76|109.68|106.88|109.56|106.76|0
1642639030000|2022-01-20 00:37:10|109.47|106.67|109.3|106.5|109.47|106.67|109.3|106.5|0
1642639040000|2022-01-20 00:37:20|109.12|106.32|109.25|106.45|109.25|106.45|109.12|106.32|0
1642639050000|2022-01-20 00:37:30|109.21|106.41|109.21|106.41|109.21|106.41|109.12|106.32|0
1642639060000|2022-01-20 00:37:40|109.16|106.36|109.04|106.24|109.16|106.36|109.04|106.24|0
1642639070000|2022-01-20 00:37:50|108.95|106.15|109.3|106.5|109.3|106.5|108.95|106.15|0
1642639080000|2022-01-20 00:38:00|109.25|106.45|109.3|106.5|109.3|106.5|109.25|106.45|0
1642639090000|2022-01-20 00:38:10|109.38|106.58|109.55|106.75|109.55|106.75|109.38|106.58|0
1642639100000|2022-01-20 00:38:20|109.47|106.67|109.38|106.58|109.47|106.67|109.38|106.58|0
1642639110000|2022-01-20 00:38:30|109.47|106.67|109.3|106.5|109.47|106.67|109.3|106.5|0
1642639120000|2022-01-20 00:38:40|109.12|106.32|109.04|106.24|109.12|106.32|108.95|106.15|0
1642639130000|2022-01-20 00:38:50|108.95|106.15|108.99|106.19|108.99|106.19|108.95|106.15|0
1642639140000|2022-01-20 00:39:00|108.95|106.15|108.95|106.15|109.04|106.24|108.95|106.15|0
1642639150000|2022-01-20 00:39:10|108.9|106.1|108.86|106.06|108.9|106.1|108.86|106.06|0
1642639160000|2022-01-20 00:39:20|108.6|105.8|108.6|105.8|108.6|105.8|108.6|105.8|0
1642639170000|2022-01-20 00:39:30|108.56|105.76|108.52|105.72|108.56|105.76|108.43|105.63|0
1642639180000|2022-01-20 00:39:40|108.56|105.76|108.78|105.98|108.78|105.98|108.56|105.76|0
1642639190000|2022-01-20 00:39:50|108.73|105.93|108.69|105.89|108.78|105.98|108.69|105.89|0
1642639200000|2022-01-20 00:40:00|108.82|106.02|108.82|106.02|108.82|106.02|108.82|106.02|0
1642639210000|2022-01-20 00:40:10|108.86|106.06|108.9|106.1|108.95|106.15|108.86|106.06|0
1642639220000|2022-01-20 00:40:20|108.95|106.15|108.69|105.89|109.04|106.24|108.69|105.89|0
1642639230000|2022-01-20 00:40:30|108.78|105.98|108.95|106.15|108.95|106.15|108.78|105.98|0
1642639240000|2022-01-20 00:40:40|108.99|106.19|108.99|106.19|108.99|106.19|108.99|106.19|0
1642639250000|2022-01-20 00:40:50|109.03|106.23|109.03|106.23|109.12|106.32|109.03|106.23|0
1642639260000|2022-01-20 00:41:00|109.08|106.28|108.86|106.06|109.08|106.28|108.86|106.06|0
1642639270000|2022-01-20 00:41:10|108.78|105.98|108.6|105.8|108.78|105.98|108.6|105.8|0
1642639280000|2022-01-20 00:41:20|108.52|105.72|108.52|105.72|108.52|105.72|108.52|105.72|0
1642639290000|2022-01-20 00:41:30|108.56|105.76|108.86|106.06|108.86|106.06|108.56|105.76|0
1642639300000|2022-01-20 00:41:40|108.95|106.15|108.69|105.89|108.95|106.15|108.69|105.89|0
1642639320000|2022-01-20 00:42:00|108.73|105.93|108.86|106.06|108.86|106.06|108.73|105.93|0
1642639330000|2022-01-20 00:42:10|108.82|106.02|108.86|106.06|108.86|106.06|108.78|105.98|0
1642639340000|2022-01-20 00:42:20|108.78|105.98|108.73|105.93|108.78|105.98|108.73|105.93|0
1642639350000|2022-01-20 00:42:30|108.78|105.98|108.69|105.89|108.78|105.98|108.69|105.89|0
1642639360000|2022-01-20 00:42:40|108.73|105.93|108.73|105.93|108.78|105.98|108.73|105.93|0
1642639370000|2022-01-20 00:42:50|108.78|105.98|108.78|105.98|108.86|106.06|108.78|105.98|0
1642639390000|2022-01-20 00:43:10|108.86|106.06|108.9|106.1|108.95|106.15|108.86|106.06|0
1642639400000|2022-01-20 00:43:20|108.86|106.06|108.9|106.1|108.95|106.15|108.86|106.06|0
1642639410000|2022-01-20 00:43:30|108.78|105.98|108.86|106.06|108.86|106.06|108.78|105.98|0
1642639420000|2022-01-20 00:43:40|108.78|105.98|108.52|105.72|108.78|105.98|108.52|105.72|0
1642639430000|2022-01-20 00:43:50|108.43|105.63|108.34|105.54|108.43|105.63|108.34|105.54|0
1642639440000|2022-01-20 00:44:00|108.26|105.46|108.17|105.37|108.26|105.46|108.09|105.29|0
1642639450000|2022-01-20 00:44:10|108.26|105.46|108.43|105.63|108.43|105.63|108.26|105.46|0
1642639460000|2022-01-20 00:44:20|108.34|105.54|108.34|105.54|108.43|105.63|108.34|105.54|0
1642639470000|2022-01-20 00:44:30|108.43|105.63|108.6|105.8|108.6|105.8|108.43|105.63|0
1642639480000|2022-01-20 00:44:40|108.56|105.76|108.52|105.72|108.56|105.76|108.52|105.72|0
1642639490000|2022-01-20 00:44:50|108.56|105.76|108.52|105.72|108.6|105.8|108.52|105.72|0
1642639500000|2022-01-20 00:45:00|108.6|105.8|108.64|105.84|108.64|105.84|108.56|105.76|0
1642639510000|2022-01-20 00:45:10|108.6|105.8|108.52|105.72|108.6|105.8|108.52|105.72|0
1642639520000|2022-01-20 00:45:20|108.56|105.76|108.52|105.72|108.6|105.8|108.52|105.72|0
1642639530000|2022-01-20 00:45:30|108.6|105.8|108.6|105.8|108.6|105.8|108.6|105.8|0
1642639540000|2022-01-20 00:45:40|108.56|105.76|108.43|105.63|108.6|105.8|108.43|105.63|0
1642639550000|2022-01-20 00:45:50|108.26|105.46|108.26|105.46|108.34|105.54|108.26|105.46|0
1642639560000|2022-01-20 00:46:00|108.17|105.37|108.17|105.37|108.17|105.37|108|105.2|0
1642639570000|2022-01-20 00:46:10|108.26|105.46|108.21|105.41|108.26|105.46|108.17|105.37|0
1642639580000|2022-01-20 00:46:20|108.26|105.46|108.43|105.63|108.43|105.63|108.26|105.46|0
1642639590000|2022-01-20 00:46:30|108.34|105.54|108.26|105.46|108.34|105.54|108.17|105.37|0
1642639600000|2022-01-20 00:46:40|108.21|105.41|108.26|105.46|108.26|105.46|108.21|105.41|0
1642639610000|2022-01-20 00:46:50|108.34|105.54|108.34|105.54|108.34|105.54|108.3|105.5|0
1642639620000|2022-01-20 00:47:00|108.26|105.46|108.34|105.54|108.34|105.54|108.26|105.46|0
1642639630000|2022-01-20 00:47:10|108.3|105.5|108.17|105.37|108.3|105.5|108.13|105.33|0
1642639640000|2022-01-20 00:47:20|108.09|105.29|108.09|105.29|108.17|105.37|108.09|105.29|0
1642639650000|2022-01-20 00:47:30|108.17|105.37|108.17|105.37|108.17|105.37|108.09|105.29|0
1642639660000|2022-01-20 00:47:40|108.09|105.29|108.17|105.37|108.17|105.37|108.09|105.29|0
1642639670000|2022-01-20 00:47:50|108.09|105.29|108|105.2|108.09|105.29|108|105.2|0
1642639680000|2022-01-20 00:48:00|108.04|105.24|108.09|105.29|108.09|105.29|108|105.2|0
1642639690000|2022-01-20 00:48:10|108.04|105.24|108|105.2|108.04|105.24|108|105.2|0
1642639700000|2022-01-20 00:48:20|108.09|105.29|108.17|105.37|108.17|105.37|108|105.2|0
1642639710000|2022-01-20 00:48:30|108.08|105.28|108.13|105.33|108.17|105.37|108.08|105.28|0
1642639720000|2022-01-20 00:48:40|108.17|105.37|108.08|105.28|108.17|105.37|108.08|105.28|0
1642639730000|2022-01-20 00:48:50|108.17|105.37|108|105.2|108.17|105.37|108|105.2|0
1642639740000|2022-01-20 00:49:00|108.08|105.28|108.13|105.33|108.17|105.37|108.08|105.28|0
1642639750000|2022-01-20 00:49:10|108.08|105.28|108|105.2|108.08|105.28|107.91|105.11|0
1642639760000|2022-01-20 00:49:20|108.08|105.28|108.08|105.28|108.08|105.28|108.08|105.28|0
1642639770000|2022-01-20 00:49:30|108.04|105.24|108.04|105.24|108.04|105.24|108|105.2|0
1642639780000|2022-01-20 00:49:40|108|105.2|108|105.2|108|105.2|107.91|105.11|0
1642639790000|2022-01-20 00:49:50|108.08|105.28|107.91|105.11|108.08|105.28|107.91|105.11|0
1642639800000|2022-01-20 00:50:00|107.83|105.03|107.66|104.86|107.83|105.03|107.66|104.86|0
1642639810000|2022-01-20 00:50:10|107.7|104.9|107.57|104.77|107.7|104.9|107.57|104.77|0
1642639820000|2022-01-20 00:50:20|107.48|104.68|107.57|104.77|107.57|104.77|107.48|104.68|0
1642639830000|2022-01-20 00:50:30|107.66|104.86|107.57|104.77|107.66|104.86|107.57|104.77|0
1642639840000|2022-01-20 00:50:40|107.66|104.86|107.57|104.77|107.66|104.86|107.57|104.77|0
1642639850000|2022-01-20 00:50:50|107.53|104.73|107.53|104.73|107.53|104.73|107.53|104.73|0
1642639860000|2022-01-20 00:51:00|107.48|104.68|107.48|104.68|107.57|104.77|107.48|104.68|0
1642639870000|2022-01-20 00:51:10|107.57|104.77|107.31|104.51|107.57|104.77|107.31|104.51|0
1642639880000|2022-01-20 00:51:20|107.23|104.43|107.06|104.26|107.23|104.43|107.06|104.26|0
1642639890000|2022-01-20 00:51:30|106.97|104.17|106.97|104.17|106.97|104.17|106.93|104.13|0
1642639900000|2022-01-20 00:51:40|107.06|104.26|106.97|104.17|107.06|104.26|106.97|104.17|0
1642639910000|2022-01-20 00:51:50|107.06|104.26|107.06|104.26|107.06|104.26|107.06|104.26|0
1642639920000|2022-01-20 00:52:00|107.14|104.34|107.23|104.43|107.31|104.51|107.14|104.34|0
1642639930000|2022-01-20 00:52:10|107.27|104.47|107.31|104.51|107.31|104.51|107.27|104.47|0
1642639940000|2022-01-20 00:52:20|107.23|104.43|107.06|104.26|107.23|104.43|107.06|104.26|0
1642639950000|2022-01-20 00:52:30|107.01|104.21|107.14|104.34|107.14|104.34|107.01|104.21|0
1642639960000|2022-01-20 00:52:40|107.01|104.21|107.1|104.3|107.1|104.3|106.97|104.17|0
1642639970000|2022-01-20 00:52:50|107.06|104.26|106.97|104.17|107.06|104.26|106.97|104.17|0
1642639980000|2022-01-20 00:53:00|106.89|104.09|106.93|104.13|106.93|104.13|106.89|104.09|0
1642639990000|2022-01-20 00:53:10|106.97|104.17|107.14|104.34|107.14|104.34|106.97|104.17|0
1642640000000|2022-01-20 00:53:20|107.23|104.43|107.14|104.34|107.23|104.43|107.14|104.34|0
1642640010000|2022-01-20 00:53:30|107.18|104.38|106.97|104.17|107.18|104.38|106.97|104.17|0
1642640020000|2022-01-20 00:53:40|107.06|104.26|106.97|104.17|107.06|104.26|106.97|104.17|0
1642640030000|2022-01-20 00:53:50|107.01|104.21|107.14|104.34|107.14|104.34|107.01|104.21|0
1642640040000|2022-01-20 00:54:00|107.23|104.43|107.23|104.43|107.23|104.43|107.23|104.43|0
1642640050000|2022-01-20 00:54:10|107.31|104.51|107.31|104.51|107.35|104.55|107.31|104.51|0
1642640060000|2022-01-20 00:54:20|107.4|104.6|107.48|104.68|107.48|104.68|107.4|104.6|0
1642640070000|2022-01-20 00:54:30|107.44|104.64|107.74|104.94|107.74|104.94|107.44|104.64|0
1642640080000|2022-01-20 00:54:40|107.69|104.89|107.83|105.03|107.83|105.03|107.65|104.85|0
1642640090000|2022-01-20 00:54:50|107.91|105.11|107.91|105.11|107.91|105.11|107.82|105.02|0
1642640100000|2022-01-20 00:55:00|107.95|105.15|108.08|105.28|108.08|105.28|107.82|105.02|0
1642640110000|2022-01-20 00:55:10|108.17|105.37|108.08|105.28|108.17|105.37|108.08|105.28|0
1642640120000|2022-01-20 00:55:20|108.17|105.37|108.25|105.45|108.29|105.49|108.17|105.37|0
1642640130000|2022-01-20 00:55:30|108.34|105.54|108.29|105.49|108.34|105.54|108.25|105.45|0
1642640140000|2022-01-20 00:55:40|108.25|105.45|108.34|105.54|108.34|105.54|108.25|105.45|0
1642640150000|2022-01-20 00:55:50|108.51|105.71|108.55|105.75|108.55|105.75|108.51|105.71|0
1642640160000|2022-01-20 00:56:00|108.34|105.54|108.38|105.58|108.38|105.58|108.34|105.54|0
1642640170000|2022-01-20 00:56:10|108.51|105.71|108.47|105.67|108.51|105.71|108.47|105.67|0
1642640180000|2022-01-20 00:56:20|108.43|105.63|108.25|105.45|108.43|105.63|108.25|105.45|0
1642640190000|2022-01-20 00:56:30|108.34|105.54|108.34|105.54|108.34|105.54|108.29|105.49|0
1642640200000|2022-01-20 00:56:40|108.43|105.63|108.29|105.49|108.43|105.63|108.25|105.45|0
1642640210000|2022-01-20 00:56:50|108.34|105.54|108.34|105.54|108.34|105.54|108.29|105.49|0
1642640220000|2022-01-20 00:57:00|108.29|105.49|108.29|105.49|108.34|105.54|108.29|105.49|0
1642640230000|2022-01-20 00:57:10|108.34|105.54|108.42|105.62|108.42|105.62|108.34|105.54|0
1642640240000|2022-01-20 00:57:20|108.38|105.58|108.29|105.49|108.38|105.58|108.25|105.45|0
1642640250000|2022-01-20 00:57:30|108.34|105.54|108.51|105.71|108.51|105.71|108.29|105.49|0
1642640260000|2022-01-20 00:57:40|108.6|105.8|108.68|105.88|108.68|105.88|108.6|105.8|0
1642640270000|2022-01-20 00:57:50|108.6|105.8|108.68|105.88|108.68|105.88|108.6|105.8|0
1642640280000|2022-01-20 00:58:00|108.6|105.8|108.6|105.8|108.6|105.8|108.51|105.71|0
1642640290000|2022-01-20 00:58:10|108.64|105.84|108.72|105.92|108.72|105.92|108.6|105.8|0
1642640300000|2022-01-20 00:58:20|108.81|106.01|108.85|106.05|108.85|106.05|108.81|106.01|0
1642640310000|2022-01-20 00:58:30|108.68|105.88|108.64|105.84|108.68|105.88|108.64|105.84|0
1642640320000|2022-01-20 00:58:40|108.68|105.88|108.6|105.8|108.68|105.88|108.55|105.75|0
1642640330000|2022-01-20 00:58:50|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1642640340000|2022-01-20 00:59:00|108.72|105.92|108.68|105.88|108.72|105.92|108.68|105.88|0
1642640350000|2022-01-20 00:59:10|108.72|105.92|108.77|105.97|108.85|106.05|108.72|105.92|0
1642640360000|2022-01-20 00:59:20|108.85|106.05|108.85|106.05|108.85|106.05|108.72|105.92|0
1642640370000|2022-01-20 00:59:30|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1642640380000|2022-01-20 00:59:40|108.85|106.05|108.85|106.05|108.85|106.05|108.85|106.05|0
1642640390000|2022-01-20 00:59:50|108.94|106.14|108.85|106.05|108.94|106.14|108.81|106.01|0
1642640400000|2022-01-20 01:00:00|108.94|106.14|109.89|107.09|109.89|107.09|108.94|106.14|0
1642640410000|2022-01-20 01:00:10|110.24|107.44|109.89|107.09|110.24|107.44|109.89|107.09|0
1642640420000|2022-01-20 01:00:20|110.07|107.27|110.07|107.27|110.15|107.35|109.98|107.18|0
1642640430000|2022-01-20 01:00:30|110.15|107.35|109.98|107.18|110.15|107.35|109.98|107.18|0
1642640440000|2022-01-20 01:00:40|110.07|107.27|109.93|107.13|110.07|107.27|109.93|107.13|0
1642640450000|2022-01-20 01:00:50|110.07|107.27|110.15|107.35|110.24|107.44|110.07|107.27|0
1642640460000|2022-01-20 01:01:00|110.33|107.53|110.41|107.61|110.41|107.61|110.33|107.53|0
1642640470000|2022-01-20 01:01:10|110.24|107.44|110.24|107.44|110.33|107.53|110.24|107.44|0
1642640480000|2022-01-20 01:01:20|110.28|107.48|110.33|107.53|110.33|107.53|110.24|107.44|0
1642640490000|2022-01-20 01:01:30|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1642640500000|2022-01-20 01:01:40|110.41|107.61|110.24|107.44|110.41|107.61|110.24|107.44|0
1642640510000|2022-01-20 01:01:50|110.15|107.35|110.07|107.27|110.15|107.35|110.07|107.27|0
1642640520000|2022-01-20 01:02:00|110.15|107.35|110.07|107.27|110.15|107.35|110.07|107.27|0
1642640530000|2022-01-20 01:02:10|110.02|107.22|109.89|107.09|110.02|107.22|109.89|107.09|0
1642640540000|2022-01-20 01:02:20|109.85|107.05|109.76|106.96|109.89|107.09|109.76|106.96|0
1642640550000|2022-01-20 01:02:30|109.89|107.09|109.8|107|109.89|107.09|109.72|106.92|0
1642640560000|2022-01-20 01:02:40|109.72|106.92|109.67|106.87|109.72|106.92|109.67|106.87|0
1642640570000|2022-01-20 01:02:50|109.54|106.74|109.63|106.83|109.63|106.83|109.46|106.66|0
1642640580000|2022-01-20 01:03:00|109.72|106.92|109.59|106.79|109.72|106.92|109.54|106.74|0
1642640590000|2022-01-20 01:03:10|109.54|106.74|109.63|106.83|109.63|106.83|109.54|106.74|0
1642640600000|2022-01-20 01:03:20|109.72|106.92|109.89|107.09|109.89|107.09|109.72|106.92|0
1642640610000|2022-01-20 01:03:30|110.06|107.26|110.24|107.44|110.24|107.44|110.06|107.26|0
1642640620000|2022-01-20 01:03:40|110.15|107.35|110.06|107.26|110.15|107.35|110.06|107.26|0
1642640630000|2022-01-20 01:03:50|109.98|107.18|109.98|107.18|109.98|107.18|109.98|107.18|0
1642640640000|2022-01-20 01:04:00|109.89|107.09|109.8|107|109.98|107.18|109.8|107|0
1642640650000|2022-01-20 01:04:10|109.72|106.92|109.67|106.87|109.76|106.96|109.67|106.87|0
1642640660000|2022-01-20 01:04:20|109.72|106.92|109.33|106.53|109.72|106.92|109.33|106.53|0
1642640670000|2022-01-20 01:04:30|109.28|106.48|109.28|106.48|109.28|106.48|109.2|106.4|0
1642640680000|2022-01-20 01:04:40|109.24|106.44|108.94|106.14|109.24|106.44|108.94|106.14|0
1642640690000|2022-01-20 01:04:50|109.11|106.31|109.02|106.22|109.11|106.31|109.02|106.22|0
1642640700000|2022-01-20 01:05:00|108.85|106.05|108.68|105.88|108.85|106.05|108.68|105.88|0
1642640710000|2022-01-20 01:05:10|108.59|105.79|108.25|105.45|108.59|105.79|108.25|105.45|0
1642640720000|2022-01-20 01:05:20|108.34|105.54|108.34|105.54|108.38|105.58|108.34|105.54|0
1642640730000|2022-01-20 01:05:30|108.16|105.36|108.42|105.62|108.42|105.62|108.16|105.36|0
1642640740000|2022-01-20 01:05:40|108.34|105.54|108.25|105.45|108.34|105.54|108.16|105.36|0
1642640750000|2022-01-20 01:05:50|108.16|105.36|108.16|105.36|108.16|105.36|108.08|105.28|0
1642640760000|2022-01-20 01:06:00|108.25|105.45|108.2|105.4|108.25|105.45|108.16|105.36|0
1642640770000|2022-01-20 01:06:10|108.25|105.45|108.16|105.36|108.25|105.45|108.16|105.36|0
1642640780000|2022-01-20 01:06:20|108.38|105.58|108.38|105.58|108.38|105.58|108.33|105.53|0
1642640790000|2022-01-20 01:06:30|108.33|105.53|108.46|105.66|108.51|105.71|108.33|105.53|0
1642640800000|2022-01-20 01:06:40|108.77|105.97|108.94|106.14|108.94|106.14|108.77|105.97|0
1642640810000|2022-01-20 01:06:50|108.85|106.05|108.94|106.14|109.02|106.22|108.85|106.05|0
1642640820000|2022-01-20 01:07:00|109.02|106.22|109.02|106.22|109.02|106.22|108.98|106.18|0
1642640830000|2022-01-20 01:07:10|109.11|106.31|109.28|106.48|109.28|106.48|109.11|106.31|0
1642640840000|2022-01-20 01:07:20|109.41|106.61|109.37|106.57|109.46|106.66|109.32|106.52|0
1642640850000|2022-01-20 01:07:30|109.46|106.66|109.32|106.52|109.46|106.66|109.28|106.48|0
1642640860000|2022-01-20 01:07:40|109.11|106.31|109.11|106.31|109.11|106.31|109.11|106.31|0
1642640870000|2022-01-20 01:07:50|109.2|106.4|109.41|106.61|109.46|106.66|109.2|106.4|0
1642640880000|2022-01-20 01:08:00|109.46|106.66|109.28|106.48|109.46|106.66|109.28|106.48|0
1642640890000|2022-01-20 01:08:10|109.32|106.52|109.28|106.48|109.32|106.52|109.28|106.48|0
1642640900000|2022-01-20 01:08:20|109.32|106.52|109.32|106.52|109.37|106.57|109.32|106.52|0
1642640920000|2022-01-20 01:08:40|109.37|106.57|109.46|106.66|109.46|106.66|109.37|106.57|0
1642640930000|2022-01-20 01:08:50|109.5|106.7|109.37|106.57|109.5|106.7|109.37|106.57|0
1642640940000|2022-01-20 01:09:00|109.46|106.66|109.37|106.57|109.46|106.66|109.28|106.48|0
1642640950000|2022-01-20 01:09:10|109.28|106.48|109.46|106.66|109.46|106.66|109.28|106.48|0
1642640960000|2022-01-20 01:09:20|109.41|106.61|109.41|106.61|109.46|106.66|109.37|106.57|0
1642640970000|2022-01-20 01:09:30|109.45|106.65|109.41|106.61|109.45|106.65|109.37|106.57|0
1642640980000|2022-01-20 01:09:40|109.54|106.74|109.54|106.74|109.54|106.74|109.5|106.7|0
1642640990000|2022-01-20 01:09:50|109.41|106.61|109.28|106.48|109.41|106.61|109.28|106.48|0
1642641000000|2022-01-20 01:10:00|109.37|106.57|109.37|106.57|109.41|106.61|109.37|106.57|0
1642641010000|2022-01-20 01:10:10|109.28|106.48|109.28|106.48|109.28|106.48|109.28|106.48|0
1642641020000|2022-01-20 01:10:20|109.32|106.52|109.2|106.4|109.37|106.57|109.2|106.4|0
1642641030000|2022-01-20 01:10:30|109.11|106.31|109.11|106.31|109.2|106.4|109.11|106.31|0
1642641040000|2022-01-20 01:10:40|109.06|106.26|109.11|106.31|109.19|106.39|109.06|106.26|0
1642641050000|2022-01-20 01:10:50|109.15|106.35|109.15|106.35|109.15|106.35|109.11|106.31|0
1642641060000|2022-01-20 01:11:00|109.11|106.31|109.02|106.22|109.11|106.31|109.02|106.22|0
1642641070000|2022-01-20 01:11:10|108.94|106.14|109.02|106.22|109.02|106.22|108.94|106.14|0
1642641080000|2022-01-20 01:11:20|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1642641090000|2022-01-20 01:11:30|108.98|106.18|108.94|106.14|108.98|106.18|108.94|106.14|0
1642641100000|2022-01-20 01:11:40|108.98|106.18|109.02|106.22|109.02|106.22|108.94|106.14|0
1642641110000|2022-01-20 01:11:50|108.68|105.88|108.63|105.83|108.76|105.96|108.63|105.83|0
1642641120000|2022-01-20 01:12:00|108.59|105.79|108.42|105.62|108.59|105.79|108.42|105.62|0
1642641130000|2022-01-20 01:12:10|108.46|105.66|108.59|105.79|108.59|105.79|108.46|105.66|0
1642641140000|2022-01-20 01:12:20|108.5|105.7|108.59|105.79|108.59|105.79|108.5|105.7|0
1642641150000|2022-01-20 01:12:30|108.55|105.75|108.68|105.88|108.68|105.88|108.5|105.7|0
1642641160000|2022-01-20 01:12:40|108.76|105.96|108.8|106|108.85|106.05|108.76|105.96|0
1642641170000|2022-01-20 01:12:50|108.76|105.96|108.76|105.96|108.89|106.09|108.76|105.96|0
1642641180000|2022-01-20 01:13:00|108.85|106.05|108.68|105.88|108.89|106.09|108.68|105.88|0
1642641190000|2022-01-20 01:13:10|108.72|105.92|108.76|105.96|108.76|105.96|108.68|105.88|0
1642641200000|2022-01-20 01:13:20|108.85|106.05|108.8|106|108.85|106.05|108.76|105.96|0
1642641210000|2022-01-20 01:13:30|108.76|105.96|108.85|106.05|108.85|106.05|108.76|105.96|0
1642641220000|2022-01-20 01:13:40|108.8|106|108.93|106.13|108.93|106.13|108.8|106|0
1642641230000|2022-01-20 01:13:50|108.85|106.05|108.68|105.88|108.85|106.05|108.68|105.88|0
1642641240000|2022-01-20 01:14:00|108.72|105.92|108.8|106|108.8|106|108.72|105.92|0
1642641250000|2022-01-20 01:14:10|108.85|106.05|108.89|106.09|108.89|106.09|108.85|106.05|0
1642641260000|2022-01-20 01:14:20|108.76|105.96|108.68|105.88|108.76|105.96|108.68|105.88|0
1642641270000|2022-01-20 01:14:30|108.72|105.92|108.72|105.92|108.72|105.92|108.68|105.88|0
1642641280000|2022-01-20 01:14:40|108.68|105.88|108.42|105.62|108.68|105.88|108.33|105.53|0
1642641290000|2022-01-20 01:14:50|108.37|105.57|108.37|105.57|108.37|105.57|108.37|105.57|0
1642641300000|2022-01-20 01:15:00|108.25|105.45|108.07|105.27|108.25|105.45|108.07|105.27|0
1642641310000|2022-01-20 01:15:10|107.73|104.93|107.52|104.72|107.73|104.93|107.52|104.72|0
1642641320000|2022-01-20 01:15:20|107.56|104.76|107.3|104.5|107.56|104.76|107.3|104.5|0
1642641330000|2022-01-20 01:15:30|107.39|104.59|107.39|104.59|107.43|104.63|107.22|104.42|0
1642641340000|2022-01-20 01:15:40|107.22|104.42|107.13|104.33|107.22|104.42|107.05|104.25|0
1642641350000|2022-01-20 01:15:50|107.22|104.42|107.09|104.29|107.22|104.42|107.05|104.25|0
1642641360000|2022-01-20 01:16:00|106.88|104.08|107.05|104.25|107.05|104.25|106.71|103.91|0
1642641370000|2022-01-20 01:16:10|107.17|104.37|107.39|104.59|107.39|104.59|107.17|104.37|0
1642641380000|2022-01-20 01:16:20|107.22|104.42|107.22|104.42|107.22|104.42|107.05|104.25|0
1642641390000|2022-01-20 01:16:30|107.17|104.37|107.22|104.42|107.22|104.42|106.96|104.16|0
1642641400000|2022-01-20 01:16:40|107.17|104.37|107.22|104.42|107.3|104.5|107.17|104.37|0
1642641410000|2022-01-20 01:16:50|107.39|104.59|107.39|104.59|107.64|104.84|107.39|104.59|0
1642641420000|2022-01-20 01:17:00|107.43|104.63|107.47|104.67|107.47|104.67|107.39|104.59|0
1642641430000|2022-01-20 01:17:10|107.34|104.54|107.6|104.8|107.6|104.8|107.3|104.5|0
1642641440000|2022-01-20 01:17:20|107.56|104.76|107.3|104.5|107.56|104.76|107.09|104.29|0
1642641450000|2022-01-20 01:17:30|107.22|104.42|106.96|104.16|107.22|104.42|106.96|104.16|0
1642641460000|2022-01-20 01:17:40|107.05|104.25|107.13|104.33|107.34|104.54|107.05|104.25|0
1642641470000|2022-01-20 01:17:50|107.17|104.37|107.09|104.29|107.17|104.37|107.05|104.25|0
1642641480000|2022-01-20 01:18:00|107.13|104.33|107.09|104.29|107.13|104.33|107.05|104.25|0
1642641490000|2022-01-20 01:18:10|107.05|104.25|107|104.2|107.05|104.25|107|104.2|0
1642641500000|2022-01-20 01:18:20|107.05|104.25|107.13|104.33|107.22|104.42|107.05|104.25|0
1642641510000|2022-01-20 01:18:30|107.3|104.5|107.05|104.25|107.3|104.5|107.05|104.25|0
1642641520000|2022-01-20 01:18:40|107.09|104.29|106.88|104.08|107.09|104.29|106.88|104.08|0
1642641530000|2022-01-20 01:18:50|106.79|103.99|106.71|103.91|106.79|103.99|106.71|103.91|0
1642641540000|2022-01-20 01:19:00|106.37|103.57|106.2|103.4|106.37|103.57|106.2|103.4|0
1642641550000|2022-01-20 01:19:10|106.37|103.57|106.45|103.65|106.45|103.65|106.37|103.57|0
1642641560000|2022-01-20 01:19:20|106.36|103.56|106.03|103.23|106.36|103.56|106.03|103.23|0
1642641570000|2022-01-20 01:19:30|105.94|103.14|106.11|103.31|106.11|103.31|105.94|103.14|0
1642641580000|2022-01-20 01:19:40|106.28|103.48|106.36|103.56|106.58|103.78|106.28|103.48|0
1642641590000|2022-01-20 01:19:50|106.24|103.44|106.28|103.48|106.32|103.52|106.24|103.44|0
1642641600000|2022-01-20 01:20:00|106.03|103.23|106.53|103.73|106.53|103.73|106.03|103.23|0
1642641610000|2022-01-20 01:20:10|106.36|103.56|106.28|103.48|106.36|103.56|106.28|103.48|0
1642641620000|2022-01-20 01:20:20|106.32|103.52|106.28|103.48|106.45|103.65|106.28|103.48|0
1642641630000|2022-01-20 01:20:30|105.94|103.14|105.94|103.14|105.94|103.14|105.86|103.06|0
1642641640000|2022-01-20 01:20:40|105.69|102.89|105.9|103.1|105.9|103.1|105.69|102.89|0
1642641650000|2022-01-20 01:20:50|105.94|103.14|106.07|103.27|106.07|103.27|105.94|103.14|0
1642641660000|2022-01-20 01:21:00|106.03|103.23|105.86|103.06|106.03|103.23|105.77|102.97|0
1642641670000|2022-01-20 01:21:10|105.94|103.14|106.07|103.27|106.07|103.27|105.86|103.06|0
1642641680000|2022-01-20 01:21:20|106.19|103.39|106.36|103.56|106.36|103.56|106.19|103.39|0
1642641690000|2022-01-20 01:21:30|106.15|103.35|106.11|103.31|106.19|103.39|106.11|103.31|0
1642641700000|2022-01-20 01:21:40|106.15|103.35|106.11|103.31|106.19|103.39|106.11|103.31|0
1642641710000|2022-01-20 01:21:50|106.15|103.35|106.02|103.22|106.15|103.35|106.02|103.22|0
1642641720000|2022-01-20 01:22:00|105.94|103.14|105.69|102.89|105.94|103.14|105.69|102.89|0
1642641730000|2022-01-20 01:22:10|105.73|102.93|105.77|102.97|105.94|103.14|105.73|102.93|0
1642641740000|2022-01-20 01:22:20|105.6|102.8|105.43|102.63|105.6|102.8|105.43|102.63|0
1642641750000|2022-01-20 01:22:30|105.52|102.72|105.18|102.38|105.52|102.72|105.18|102.38|0
1642641760000|2022-01-20 01:22:40|105.14|102.34|105.14|102.34|105.18|102.38|105.14|102.34|0
1642641770000|2022-01-20 01:22:50|105.18|102.38|105.1|102.3|105.18|102.38|105.1|102.3|0
1642641780000|2022-01-20 01:23:00|105.01|102.21|105.43|102.63|105.43|102.63|105.01|102.21|0
1642641790000|2022-01-20 01:23:10|105.69|102.89|105.85|103.05|105.85|103.05|105.69|102.89|0
1642641800000|2022-01-20 01:23:20|105.94|103.14|105.94|103.14|105.94|103.14|105.9|103.1|0
1642641810000|2022-01-20 01:23:30|106.06|103.26|106.02|103.22|106.11|103.31|106.02|103.22|0
1642641820000|2022-01-20 01:23:40|106.11|103.31|106.15|103.35|106.19|103.39|106.11|103.31|0
1642641830000|2022-01-20 01:23:50|106.28|103.48|106.23|103.43|106.28|103.48|106.19|103.39|0
1642641840000|2022-01-20 01:24:00|106.19|103.39|106.02|103.22|106.19|103.39|106.02|103.22|0
1642641850000|2022-01-20 01:24:10|106.11|103.31|106.11|103.31|106.19|103.39|106.06|103.26|0
1642641860000|2022-01-20 01:24:20|106.19|103.39|106.36|103.56|106.36|103.56|106.19|103.39|0
1642641870000|2022-01-20 01:24:30|106.4|103.6|106.19|103.39|106.45|103.65|106.19|103.39|0
1642641880000|2022-01-20 01:24:40|106.28|103.48|106.45|103.65|106.45|103.65|106.28|103.48|0
1642641890000|2022-01-20 01:24:50|106.36|103.56|106.36|103.56|106.36|103.56|106.19|103.39|0
1642641900000|2022-01-20 01:25:00|106.4|103.6|106.06|103.26|106.4|103.6|105.85|103.05|0
1642641910000|2022-01-20 01:25:10|105.85|103.05|105.94|103.14|105.94|103.14|105.81|103.01|0
1642641920000|2022-01-20 01:25:20|106.02|103.22|106.23|103.43|106.28|103.48|106.02|103.22|0
1642641930000|2022-01-20 01:25:30|106.15|103.35|105.94|103.14|106.15|103.35|105.94|103.14|0
1642641940000|2022-01-20 01:25:40|105.89|103.09|106.02|103.22|106.02|103.22|105.77|102.97|0
1642641950000|2022-01-20 01:25:50|106.19|103.39|106.36|103.56|106.36|103.56|106.19|103.39|0
1642641960000|2022-01-20 01:26:00|106.53|103.73|106.66|103.86|106.66|103.86|106.53|103.73|0
1642641970000|2022-01-20 01:26:10|106.62|103.82|106.66|103.86|106.7|103.9|106.62|103.82|0
1642641980000|2022-01-20 01:26:20|106.7|103.9|106.83|104.03|106.87|104.07|106.7|103.9|0
1642641990000|2022-01-20 01:26:30|106.7|103.9|106.79|103.99|106.79|103.99|106.66|103.86|0
1642642000000|2022-01-20 01:26:40|107.13|104.33|107.13|104.33|107.13|104.33|106.96|104.16|0
1642642010000|2022-01-20 01:26:50|107.08|104.28|107.64|104.84|107.64|104.84|107.08|104.28|0
1642642020000|2022-01-20 01:27:00|107.73|104.93|107.81|105.01|107.81|105.01|107.73|104.93|0
1642642030000|2022-01-20 01:27:10|107.73|104.93|107.73|104.93|107.77|104.97|107.64|104.84|0
1642642040000|2022-01-20 01:27:20|107.47|104.67|107.64|104.84|107.64|104.84|107.47|104.67|0
1642642050000|2022-01-20 01:27:30|107.55|104.75|107.55|104.75|107.64|104.84|107.55|104.75|0
1642642060000|2022-01-20 01:27:40|107.64|104.84|107.38|104.58|107.64|104.84|107.38|104.58|0
1642642070000|2022-01-20 01:27:50|107.34|104.54|107.3|104.5|107.38|104.58|107.3|104.5|0
1642642080000|2022-01-20 01:28:00|107.34|104.54|107.47|104.67|107.47|104.67|107.34|104.54|0
1642642090000|2022-01-20 01:28:10|107.38|104.58|107.38|104.58|107.38|104.58|107.38|104.58|0
1642642100000|2022-01-20 01:28:20|107.47|104.67|107.42|104.62|107.47|104.67|107.42|104.62|0
1642642110000|2022-01-20 01:28:30|107.38|104.58|107.55|104.75|107.64|104.84|107.38|104.58|0
1642642120000|2022-01-20 01:28:40|107.64|104.84|107.81|105.01|107.81|105.01|107.64|104.84|0
1642642130000|2022-01-20 01:28:50|107.68|104.88|107.55|104.75|107.68|104.88|107.55|104.75|0
1642642140000|2022-01-20 01:29:00|107.47|104.67|107.34|104.54|107.47|104.67|107.34|104.54|0
1642642150000|2022-01-20 01:29:10|107.3|104.5|107.55|104.75|107.55|104.75|107.3|104.5|0
1642642160000|2022-01-20 01:29:20|107.47|104.67|107.38|104.58|107.47|104.67|107.38|104.58|0
1642642170000|2022-01-20 01:29:30|107.34|104.54|107.38|104.58|107.42|104.62|107.34|104.54|0
1642642180000|2022-01-20 01:29:40|107.55|104.75|107.55|104.75|107.64|104.84|107.55|104.75|0
1642642190000|2022-01-20 01:29:50|107.59|104.79|107.81|105.01|107.81|105.01|107.59|104.79|0
1642642200000|2022-01-20 01:30:00|107.9|105.1|107.81|105.01|107.9|105.1|107.81|105.01|0
1642642210000|2022-01-20 01:30:10|108.07|105.27|108.32|105.52|108.32|105.52|108.07|105.27|0
1642642220000|2022-01-20 01:30:20|108.41|105.61|108.32|105.52|108.41|105.61|108.24|105.44|0
1642642230000|2022-01-20 01:30:30|108.24|105.44|108.02|105.22|108.24|105.44|107.98|105.18|0
1642642240000|2022-01-20 01:30:40|108.11|105.31|108.19|105.39|108.19|105.39|107.98|105.18|0
1642642250000|2022-01-20 01:30:50|108.15|105.35|108.41|105.61|108.41|105.61|108.15|105.35|0
1642642260000|2022-01-20 01:31:00|108.24|105.44|108.24|105.44|108.32|105.52|108.24|105.44|0
1642642270000|2022-01-20 01:31:10|108.28|105.48|108.07|105.27|108.28|105.48|108.07|105.27|0
1642642280000|2022-01-20 01:31:20|107.9|105.1|107.9|105.1|107.94|105.14|107.81|105.01|0
1642642290000|2022-01-20 01:31:30|107.98|105.18|107.9|105.1|107.98|105.18|107.9|105.1|0
1642642300000|2022-01-20 01:31:40|107.64|104.84|107.55|104.75|107.64|104.84|107.55|104.75|0
1642642310000|2022-01-20 01:31:50|107.59|104.79|107.55|104.75|107.59|104.79|107.55|104.75|0
1642642320000|2022-01-20 01:32:00|107.59|104.79|107.55|104.75|107.59|104.79|107.55|104.75|0
1642642330000|2022-01-20 01:32:10|107.59|104.79|108.07|105.27|108.07|105.27|107.59|104.79|0
1642642340000|2022-01-20 01:32:20|108.15|105.35|108.24|105.44|108.24|105.44|108.07|105.27|0
1642642350000|2022-01-20 01:32:30|108.19|105.39|107.89|105.09|108.24|105.44|107.89|105.09|0
1642642360000|2022-01-20 01:32:40|107.94|105.14|108.07|105.27|108.07|105.27|107.94|105.14|0
1642642370000|2022-01-20 01:32:50|108.15|105.35|108.36|105.56|108.36|105.56|108.07|105.27|0
1642642380000|2022-01-20 01:33:00|108.28|105.48|108.41|105.61|108.41|105.61|108.28|105.48|0
1642642390000|2022-01-20 01:33:10|108.28|105.48|108.45|105.65|108.45|105.65|108.28|105.48|0
1642642400000|2022-01-20 01:33:20|108.32|105.52|108.45|105.65|108.45|105.65|108.32|105.52|0
1642642410000|2022-01-20 01:33:30|108.32|105.52|108.32|105.52|108.36|105.56|108.24|105.44|0
1642642420000|2022-01-20 01:33:40|108.24|105.44|108.19|105.39|108.24|105.44|108.07|105.27|0
1642642430000|2022-01-20 01:33:50|107.98|105.18|107.81|105.01|107.98|105.18|107.81|105.01|0
1642642440000|2022-01-20 01:34:00|107.94|105.14|108.11|105.31|108.11|105.31|107.81|105.01|0
1642642450000|2022-01-20 01:34:10|108.07|105.27|108.07|105.27|108.07|105.27|108.02|105.22|0
1642642460000|2022-01-20 01:34:20|107.98|105.18|107.89|105.09|107.98|105.18|107.89|105.09|0
1642642470000|2022-01-20 01:34:30|107.81|105.01|107.81|105.01|107.81|105.01|107.81|105.01|0
1642642480000|2022-01-20 01:34:40|107.93|105.13|107.89|105.09|108.02|105.22|107.89|105.09|0
1642642490000|2022-01-20 01:34:50|108.24|105.44|108.32|105.52|108.45|105.65|108.24|105.44|0
1642642500000|2022-01-20 01:35:00|108.24|105.44|108.24|105.44|108.24|105.44|108.15|105.35|0
1642642510000|2022-01-20 01:35:10|108.32|105.52|107.98|105.18|108.32|105.52|107.98|105.18|0
1642642520000|2022-01-20 01:35:20|107.89|105.09|107.85|105.05|107.89|105.09|107.81|105.01|0
1642642530000|2022-01-20 01:35:30|107.76|104.96|107.76|104.96|107.85|105.05|107.76|104.96|0
1642642540000|2022-01-20 01:35:40|107.81|105.01|108.24|105.44|108.24|105.44|107.81|105.01|0
1642642550000|2022-01-20 01:35:50|108.32|105.52|108.19|105.39|108.32|105.52|108.15|105.35|0
1642642560000|2022-01-20 01:36:00|108.32|105.52|108.24|105.44|108.32|105.52|108.24|105.44|0
1642642570000|2022-01-20 01:36:10|108.06|105.26|108.58|105.78|108.58|105.78|108.06|105.26|0
1642642580000|2022-01-20 01:36:20|108.67|105.87|108.49|105.69|108.67|105.87|108.45|105.65|0
1642642590000|2022-01-20 01:36:30|108.54|105.74|108.41|105.61|108.54|105.74|108.41|105.61|0
1642642600000|2022-01-20 01:36:40|108.49|105.69|108.41|105.61|108.54|105.74|108.41|105.61|0
1642642610000|2022-01-20 01:36:50|108.24|105.44|108.06|105.26|108.24|105.44|108.06|105.26|0
1642642620000|2022-01-20 01:37:00|108.11|105.31|108.06|105.26|108.15|105.35|108.06|105.26|0
1642642630000|2022-01-20 01:37:10|108.24|105.44|108.19|105.39|108.24|105.44|108.19|105.39|0
1642642640000|2022-01-20 01:37:20|108.28|105.48|108.41|105.61|108.41|105.61|108.28|105.48|0
1642642650000|2022-01-20 01:37:30|108.36|105.56|108.41|105.61|108.41|105.61|108.36|105.56|0
1642642660000|2022-01-20 01:37:40|108.49|105.69|108.49|105.69|108.49|105.69|108.41|105.61|0
1642642670000|2022-01-20 01:37:50|108.41|105.61|108.75|105.95|108.75|105.95|108.41|105.61|0
1642642680000|2022-01-20 01:38:00|108.84|106.04|108.75|105.95|108.84|106.04|108.75|105.95|0
1642642690000|2022-01-20 01:38:10|108.79|105.99|108.92|106.12|108.92|106.12|108.79|105.99|0
1642642700000|2022-01-20 01:38:20|108.75|105.95|108.79|105.99|108.79|105.99|108.75|105.95|0
1642642710000|2022-01-20 01:38:30|108.75|105.95|108.67|105.87|108.75|105.95|108.67|105.87|0
1642642720000|2022-01-20 01:38:40|108.62|105.82|108.58|105.78|108.62|105.82|108.53|105.73|0
1642642730000|2022-01-20 01:38:50|108.67|105.87|108.75|105.95|108.75|105.95|108.67|105.87|0
1642642740000|2022-01-20 01:39:00|108.79|105.99|108.49|105.69|108.84|106.04|108.49|105.69|0
1642642750000|2022-01-20 01:39:10|108.41|105.61|108.41|105.61|108.41|105.61|108.41|105.61|0
1642642760000|2022-01-20 01:39:20|108.24|105.44|108.58|105.78|108.58|105.78|108.24|105.44|0
1642642770000|2022-01-20 01:39:30|108.49|105.69|108.49|105.69|108.49|105.69|108.49|105.69|0
1642642780000|2022-01-20 01:39:40|108.53|105.73|108.58|105.78|108.58|105.78|108.53|105.73|0
1642642790000|2022-01-20 01:39:50|108.53|105.73|108.49|105.69|108.53|105.73|108.49|105.69|0
1642642800000|2022-01-20 01:40:00|108.41|105.61|108.36|105.56|108.49|105.69|108.36|105.56|0
1642642810000|2022-01-20 01:40:10|108.32|105.52|108.23|105.43|108.36|105.56|108.23|105.43|0
1642642820000|2022-01-20 01:40:20|108.15|105.35|107.72|104.92|108.15|105.35|107.63|104.83|0
1642642830000|2022-01-20 01:40:30|107.63|104.83|107.12|104.32|107.63|104.83|107.12|104.32|0
1642642840000|2022-01-20 01:40:40|107.29|104.49|107.29|104.49|107.29|104.49|107.21|104.41|0
1642642850000|2022-01-20 01:40:50|107.46|104.66|107.46|104.66|107.46|104.66|107.38|104.58|0
1642642860000|2022-01-20 01:41:00|107.42|104.62|107.46|104.66|107.46|104.66|107.38|104.58|0
1642642870000|2022-01-20 01:41:10|107.55|104.75|107.5|104.7|107.63|104.83|107.5|104.7|0
1642642880000|2022-01-20 01:41:20|107.38|104.58|107.59|104.79|107.59|104.79|107.21|104.41|0
1642642890000|2022-01-20 01:41:30|107.68|104.88|107.76|104.96|107.81|105.01|107.68|104.88|0
1642642900000|2022-01-20 01:41:40|107.68|104.88|107.55|104.75|107.68|104.88|107.55|104.75|0
1642642910000|2022-01-20 01:41:50|107.59|104.79|107.63|104.83|107.67|104.87|107.59|104.79|0
1642642920000|2022-01-20 01:42:00|107.72|104.92|107.8|105|107.8|105|107.72|104.92|0
1642642930000|2022-01-20 01:42:10|107.85|105.05|107.72|104.92|107.85|105.05|107.72|104.92|0
1642642940000|2022-01-20 01:42:20|107.67|104.87|107.59|104.79|107.72|104.92|107.59|104.79|0
1642642950000|2022-01-20 01:42:30|107.63|104.83|107.89|105.09|107.89|105.09|107.63|104.83|0
1642642960000|2022-01-20 01:42:40|108.06|105.26|108.32|105.52|108.32|105.52|108.06|105.26|0
1642642970000|2022-01-20 01:42:50|108.36|105.56|108.32|105.52|108.36|105.56|108.32|105.52|0
1642642980000|2022-01-20 01:43:00|108.27|105.47|108.36|105.56|108.36|105.56|108.27|105.47|0
1642642990000|2022-01-20 01:43:10|108.41|105.61|108.41|105.61|108.41|105.61|108.41|105.61|0
1642643000000|2022-01-20 01:43:20|108.36|105.56|108.41|105.61|108.41|105.61|108.36|105.56|0
1642643010000|2022-01-20 01:43:30|108.32|105.52|108.45|105.65|108.49|105.69|108.32|105.52|0
1642643020000|2022-01-20 01:43:40|108.41|105.61|108.27|105.47|108.41|105.61|108.27|105.47|0
1642643030000|2022-01-20 01:43:50|108.23|105.43|108.36|105.56|108.41|105.61|108.23|105.43|0
1642643040000|2022-01-20 01:44:00|108.4|105.6|108.32|105.52|108.4|105.6|108.32|105.52|0
1642643050000|2022-01-20 01:44:10|108.36|105.56|108.4|105.6|108.4|105.6|108.36|105.56|0
1642643060000|2022-01-20 01:44:20|108.36|105.56|108.32|105.52|108.4|105.6|108.32|105.52|0
1642643070000|2022-01-20 01:44:30|108.23|105.43|108.23|105.43|108.23|105.43|108.15|105.35|0
1642643080000|2022-01-20 01:44:40|108.15|105.35|108.32|105.52|108.32|105.52|108.15|105.35|0
1642643090000|2022-01-20 01:44:50|108.23|105.43|108.15|105.35|108.23|105.43|108.15|105.35|0
1642643100000|2022-01-20 01:45:00|108.23|105.43|108.23|105.43|108.32|105.52|108.23|105.43|0
1642643110000|2022-01-20 01:45:10|108.32|105.52|108.4|105.6|108.4|105.6|108.32|105.52|0
1642643120000|2022-01-20 01:45:20|108.49|105.69|108.83|106.03|108.83|106.03|108.49|105.69|0
1642643130000|2022-01-20 01:45:30|108.88|106.08|108.96|106.16|108.96|106.16|108.88|106.08|0
1642643140000|2022-01-20 01:45:40|108.92|106.12|108.92|106.12|108.92|106.12|108.88|106.08|0
1642643150000|2022-01-20 01:45:50|108.83|106.03|109.01|106.21|109.01|106.21|108.83|106.03|0
1642643160000|2022-01-20 01:46:00|109.09|106.29|109.27|106.47|109.27|106.47|109.09|106.29|0
1642643170000|2022-01-20 01:46:10|109.13|106.33|109.18|106.38|109.18|106.38|109.13|106.33|0
1642643180000|2022-01-20 01:46:20|109.22|106.42|109.22|106.42|109.27|106.47|109.22|106.42|0
1642643190000|2022-01-20 01:46:30|109.27|106.47|109.27|106.47|109.27|106.47|109.27|106.47|0
1642643200000|2022-01-20 01:46:40|109.22|106.42|109.01|106.21|109.27|106.47|109.01|106.21|0
1642643210000|2022-01-20 01:46:50|108.96|106.16|109.13|106.33|109.13|106.33|108.96|106.16|0
1642643220000|2022-01-20 01:47:00|109.27|106.47|109.18|106.38|109.27|106.47|109.18|106.38|0
1642643230000|2022-01-20 01:47:10|109.09|106.29|109.01|106.21|109.09|106.29|109.01|106.21|0
1642643240000|2022-01-20 01:47:20|109.09|106.29|109.09|106.29|109.09|106.29|108.96|106.16|0
1642643250000|2022-01-20 01:47:30|109.13|106.33|109.18|106.38|109.27|106.47|109.13|106.33|0
1642643260000|2022-01-20 01:47:40|109.27|106.47|109.18|106.38|109.27|106.47|109.18|106.38|0
1642643270000|2022-01-20 01:47:50|109.27|106.47|109.18|106.38|109.27|106.47|109.18|106.38|0
1642643280000|2022-01-20 01:48:00|109.27|106.47|109.18|106.38|109.31|106.51|109.18|106.38|0
1642643290000|2022-01-20 01:48:10|109.31|106.51|109.44|106.64|109.44|106.64|109.27|106.47|0
1642643300000|2022-01-20 01:48:20|109.35|106.55|109.27|106.47|109.35|106.55|109.27|106.47|0
1642643310000|2022-01-20 01:48:30|109.35|106.55|109.27|106.47|109.35|106.55|109.27|106.47|0
1642643330000|2022-01-20 01:48:50|109.35|106.55|109.44|106.64|109.44|106.64|109.35|106.55|0
1642643340000|2022-01-20 01:49:00|109.35|106.55|109.18|106.38|109.52|106.72|109.18|106.38|0
1642643350000|2022-01-20 01:49:10|109.01|106.21|109.18|106.38|109.18|106.38|109.01|106.21|0
1642643360000|2022-01-20 01:49:20|109.09|106.29|109.09|106.29|109.09|106.29|109.01|106.21|0
1642643370000|2022-01-20 01:49:30|109.05|106.25|109.18|106.38|109.18|106.38|109.01|106.21|0
1642643380000|2022-01-20 01:49:40|109.09|106.29|109.01|106.21|109.09|106.29|109.01|106.21|0
1642643390000|2022-01-20 01:49:50|109.05|106.25|109.01|106.21|109.05|106.25|109.01|106.21|0
1642643400000|2022-01-20 01:50:00|108.92|106.12|109.09|106.29|109.09|106.29|108.92|106.12|0
1642643410000|2022-01-20 01:50:10|108.92|106.12|108.92|106.12|108.92|106.12|108.83|106.03|0
1642643420000|2022-01-20 01:50:20|108.83|106.03|108.66|105.86|108.83|106.03|108.66|105.86|0
1642643430000|2022-01-20 01:50:30|108.75|105.95|108.75|105.95|108.75|105.95|108.66|105.86|0
1642643450000|2022-01-20 01:50:50|108.7|105.9|108.57|105.77|108.7|105.9|108.57|105.77|0
1642643460000|2022-01-20 01:51:00|108.53|105.73|108.66|105.86|108.83|106.03|108.53|105.73|0
1642643470000|2022-01-20 01:51:10|108.75|105.95|108.75|105.95|108.75|105.95|108.75|105.95|0
1642643500000|2022-01-20 01:51:40|108.83|106.03|108.96|106.16|108.96|106.16|108.83|106.03|0
1642643510000|2022-01-20 01:51:50|108.92|106.12|108.87|106.07|108.92|106.12|108.87|106.07|0
1642643520000|2022-01-20 01:52:00|108.92|106.12|108.96|106.16|108.96|106.16|108.92|106.12|0
1642643530000|2022-01-20 01:52:10|109|106.2|108.96|106.16|109|106.2|108.92|106.12|0
1642643540000|2022-01-20 01:52:20|109|106.2|108.75|105.95|109|106.2|108.75|105.95|0
1642643550000|2022-01-20 01:52:30|108.79|105.99|108.83|106.03|108.83|106.03|108.79|105.99|0
1642643560000|2022-01-20 01:52:40|108.92|106.12|109|106.2|109|106.2|108.92|106.12|0
1642643570000|2022-01-20 01:52:50|108.92|106.12|108.92|106.12|108.92|106.12|108.92|106.12|0
1642643580000|2022-01-20 01:53:00|108.83|106.03|109.26|106.46|109.26|106.46|108.83|106.03|0
1642643590000|2022-01-20 01:53:10|109.18|106.38|109.22|106.42|109.22|106.42|109.18|106.38|0
1642643600000|2022-01-20 01:53:20|109.13|106.33|109|106.2|109.13|106.33|109|106.2|0
1642643610000|2022-01-20 01:53:30|109.09|106.29|109.05|106.25|109.09|106.29|109.05|106.25|0
1642643620000|2022-01-20 01:53:40|109|106.2|109|106.2|109|106.2|108.96|106.16|0
1642643630000|2022-01-20 01:53:50|108.92|106.12|108.83|106.03|108.92|106.12|108.83|106.03|0
1642643640000|2022-01-20 01:54:00|108.75|105.95|108.92|106.12|108.92|106.12|108.75|105.95|0
1642643650000|2022-01-20 01:54:10|108.96|106.16|108.92|106.12|108.96|106.16|108.92|106.12|0
1642643660000|2022-01-20 01:54:20|108.87|106.07|108.74|105.94|108.96|106.16|108.74|105.94|0
1642643670000|2022-01-20 01:54:30|108.79|105.99|108.92|106.12|108.92|106.12|108.79|105.99|0
1642643680000|2022-01-20 01:54:40|108.87|106.07|108.92|106.12|108.92|106.12|108.83|106.03|0
1642643690000|2022-01-20 01:54:50|108.83|106.03|108.92|106.12|108.92|106.12|108.83|106.03|0
1642643700000|2022-01-20 01:55:00|109|106.2|109|106.2|109|106.2|109|106.2|0
1642643710000|2022-01-20 01:55:10|108.83|106.03|108.83|106.03|108.83|106.03|108.83|106.03|0
1642643720000|2022-01-20 01:55:20|108.79|105.99|108.92|106.12|108.92|106.12|108.79|105.99|0
1642643730000|2022-01-20 01:55:30|109|106.2|109.09|106.29|109.09|106.29|109|106.2|0
1642643740000|2022-01-20 01:55:40|109.13|106.33|109.22|106.42|109.22|106.42|109.13|106.33|0
1642643750000|2022-01-20 01:55:50|109.18|106.38|109.13|106.33|109.18|106.38|109.09|106.29|0
1642643760000|2022-01-20 01:56:00|109.18|106.38|109.09|106.29|109.18|106.38|109.09|106.29|0
1642643770000|2022-01-20 01:56:10|109|106.2|109.04|106.24|109.09|106.29|109|106.2|0
1642643780000|2022-01-20 01:56:20|109|106.2|108.96|106.16|109.09|106.29|108.96|106.16|0
1642643790000|2022-01-20 01:56:30|109|106.2|109.09|106.29|109.09|106.29|109|106.2|0
1642643800000|2022-01-20 01:56:40|109|106.2|109|106.2|109|106.2|109|106.2|0
1642643810000|2022-01-20 01:56:50|109.09|106.29|109.13|106.33|109.13|106.33|109.09|106.29|0
1642643820000|2022-01-20 01:57:00|109.26|106.46|109.3|106.5|109.35|106.55|109.26|106.46|0
1642643830000|2022-01-20 01:57:10|109.18|106.38|109.13|106.33|109.18|106.38|109.13|106.33|0
1642643840000|2022-01-20 01:57:20|109.22|106.42|109.09|106.29|109.22|106.42|109.09|106.29|0
1642643850000|2022-01-20 01:57:30|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1642643860000|2022-01-20 01:57:40|108.92|106.12|108.92|106.12|108.96|106.16|108.92|106.12|0
1642643870000|2022-01-20 01:57:50|109|106.2|108.92|106.12|109|106.2|108.92|106.12|0
1642643880000|2022-01-20 01:58:00|108.87|106.07|108.96|106.16|108.96|106.16|108.87|106.07|0
1642643890000|2022-01-20 01:58:10|108.92|106.12|108.83|106.03|108.92|106.12|108.83|106.03|0
1642643900000|2022-01-20 01:58:20|108.92|106.12|108.92|106.12|108.92|106.12|108.92|106.12|0
1642643910000|2022-01-20 01:58:30|108.96|106.16|108.74|105.94|108.96|106.16|108.74|105.94|0
1642643920000|2022-01-20 01:58:40|108.83|106.03|109|106.2|109|106.2|108.83|106.03|0
1642643930000|2022-01-20 01:58:50|109.09|106.29|109|106.2|109.09|106.29|109|106.2|0
1642643940000|2022-01-20 01:59:00|108.87|106.07|108.83|106.03|108.87|106.07|108.83|106.03|0
1642643950000|2022-01-20 01:59:10|108.87|106.07|108.74|105.94|108.87|106.07|108.74|105.94|0
1642643960000|2022-01-20 01:59:20|108.83|106.03|108.74|105.94|108.83|106.03|108.74|105.94|0
1642643970000|2022-01-20 01:59:30|108.7|105.9|108.66|105.86|108.7|105.9|108.66|105.86|0
1642643990000|2022-01-20 01:59:50|108.57|105.77|108.74|105.94|108.74|105.94|108.57|105.77|0
1642644000000|2022-01-20 02:00:00|108.83|106.03|108.83|106.03|108.83|106.03|108.74|105.94|0
1642644010000|2022-01-20 02:00:10|109.09|106.29|109.09|106.29|109.09|106.29|109.09|106.29|0
1642644020000|2022-01-20 02:00:20|109|106.2|109|106.2|109|106.2|109|106.2|0
1642644030000|2022-01-20 02:00:30|109.09|106.29|109.13|106.33|109.13|106.33|109|106.2|0
1642644040000|2022-01-20 02:00:40|109.17|106.37|109.17|106.37|109.17|106.37|109.09|106.29|0
1642644050000|2022-01-20 02:00:50|109.09|106.29|109.09|106.29|109.13|106.33|109.09|106.29|0
1642644060000|2022-01-20 02:01:00|109|106.2|109.09|106.29|109.09|106.29|109|106.2|0
1642644070000|2022-01-20 02:01:10|109|106.2|109.26|106.46|109.26|106.46|109|106.2|0
1642644080000|2022-01-20 02:01:20|109.21|106.41|109.17|106.37|109.21|106.41|109.17|106.37|0
1642644090000|2022-01-20 02:01:30|109.26|106.46|109.26|106.46|109.3|106.5|109.26|106.46|0
1642644100000|2022-01-20 02:01:40|109.35|106.55|109.43|106.63|109.52|106.72|109.35|106.55|0
1642644110000|2022-01-20 02:01:50|109.52|106.72|109.87|107.07|109.87|107.07|109.52|106.72|0
1642644120000|2022-01-20 02:02:00|109.78|106.98|109.87|107.07|109.87|107.07|109.78|106.98|0
1642644130000|2022-01-20 02:02:10|109.95|107.15|109.87|107.07|109.95|107.15|109.87|107.07|0
1642644140000|2022-01-20 02:02:20|109.95|107.15|110.04|107.24|110.04|107.24|109.91|107.11|0
1642644150000|2022-01-20 02:02:30|109.95|107.15|110.04|107.24|110.04|107.24|109.95|107.15|0
1642644160000|2022-01-20 02:02:40|109.95|107.15|110.08|107.28|110.08|107.28|109.95|107.15|0
1642644170000|2022-01-20 02:02:50|110.21|107.41|109.95|107.15|110.21|107.41|109.95|107.15|0
1642644180000|2022-01-20 02:03:00|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1642644190000|2022-01-20 02:03:10|110.04|107.24|109.95|107.15|110.04|107.24|109.87|107.07|0
1642644200000|2022-01-20 02:03:20|110.04|107.24|109.99|107.19|110.04|107.24|109.99|107.19|0
1642644210000|2022-01-20 02:03:30|110.04|107.24|110.04|107.24|110.13|107.33|110.04|107.24|0
1642644220000|2022-01-20 02:03:40|110.13|107.33|110.04|107.24|110.17|107.37|110.04|107.24|0
1642644230000|2022-01-20 02:03:50|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1642644240000|2022-01-20 02:04:00|110.04|107.24|110.04|107.24|110.13|107.33|110.04|107.24|0
1642644250000|2022-01-20 02:04:10|110.21|107.41|110.17|107.37|110.21|107.41|110.13|107.33|0
1642644260000|2022-01-20 02:04:20|110.13|107.33|110.13|107.33|110.13|107.33|110.13|107.33|0
1642644270000|2022-01-20 02:04:30|110.21|107.41|110.13|107.33|110.21|107.41|110.13|107.33|0
1642644280000|2022-01-20 02:04:40|110.21|107.41|110.13|107.33|110.21|107.41|110.13|107.33|0
1642644300000|2022-01-20 02:05:00|110.17|107.37|110.3|107.5|110.3|107.5|110.17|107.37|0
1642644310000|2022-01-20 02:05:10|110.21|107.41|110.3|107.5|110.3|107.5|110.21|107.41|0
1642644320000|2022-01-20 02:05:20|110.21|107.41|110.25|107.45|110.25|107.45|110.21|107.41|0
1642644330000|2022-01-20 02:05:30|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1642644340000|2022-01-20 02:05:40|110.12|107.32|110.12|107.32|110.21|107.41|110.12|107.32|0
1642644350000|2022-01-20 02:05:50|110.08|107.28|110.04|107.24|110.08|107.28|110.04|107.24|0
1642644360000|2022-01-20 02:06:00|110.12|107.32|110.12|107.32|110.21|107.41|110.12|107.32|0
1642644370000|2022-01-20 02:06:10|110.08|107.28|110.04|107.24|110.12|107.32|110.04|107.24|0
1642644380000|2022-01-20 02:06:20|109.95|107.15|110.04|107.24|110.04|107.24|109.95|107.15|0
1642644390000|2022-01-20 02:06:30|109.99|107.19|110.04|107.24|110.04|107.24|109.99|107.19|0
1642644400000|2022-01-20 02:06:40|109.95|107.15|109.95|107.15|109.95|107.15|109.86|107.06|0
1642644410000|2022-01-20 02:06:50|109.99|107.19|109.99|107.19|109.99|107.19|109.99|107.19|0
1642644420000|2022-01-20 02:07:00|110.04|107.24|109.95|107.15|110.04|107.24|109.95|107.15|0
1642644440000|2022-01-20 02:07:20|109.86|107.06|109.95|107.15|109.95|107.15|109.86|107.06|0
1642644450000|2022-01-20 02:07:30|110.04|107.24|110.12|107.32|110.12|107.32|110.04|107.24|0
1642644460000|2022-01-20 02:07:40|110.08|107.28|110.08|107.28|110.12|107.32|110.04|107.24|0
1642644470000|2022-01-20 02:07:50|110.12|107.32|110.12|107.32|110.12|107.32|110.08|107.28|0
1642644480000|2022-01-20 02:08:00|110.08|107.28|110.04|107.24|110.08|107.28|109.99|107.19|0
1642644490000|2022-01-20 02:08:10|110.08|107.28|110.04|107.24|110.08|107.28|110.04|107.24|0
1642644500000|2022-01-20 02:08:20|109.95|107.15|109.99|107.19|110.04|107.24|109.95|107.15|0
1642644510000|2022-01-20 02:08:30|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1642644520000|2022-01-20 02:08:40|109.99|107.19|109.95|107.15|110.04|107.24|109.95|107.15|0
1642644530000|2022-01-20 02:08:50|109.82|107.02|109.9|107.1|109.9|107.1|109.82|107.02|0
1642644540000|2022-01-20 02:09:00|109.95|107.15|109.99|107.19|109.99|107.19|109.95|107.15|0
1642644550000|2022-01-20 02:09:10|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1642644560000|2022-01-20 02:09:20|109.9|107.1|109.9|107.1|109.9|107.1|109.9|107.1|0
1642644570000|2022-01-20 02:09:30|109.95|107.15|110.04|107.24|110.04|107.24|109.95|107.15|0
1642644580000|2022-01-20 02:09:40|110.08|107.28|110.04|107.24|110.12|107.32|110.04|107.24|0
1642644590000|2022-01-20 02:09:50|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1642644600000|2022-01-20 02:10:00|110.04|107.24|110.12|107.32|110.12|107.32|110.04|107.24|0
1642644610000|2022-01-20 02:10:10|110.21|107.41|110.3|107.5|110.34|107.54|110.21|107.41|0
1642644620000|2022-01-20 02:10:20|110.21|107.41|110.12|107.32|110.21|107.41|110.12|107.32|0
1642644630000|2022-01-20 02:10:30|110.21|107.41|110.04|107.24|110.21|107.41|110.04|107.24|0
1642644640000|2022-01-20 02:10:40|110.08|107.28|109.86|107.06|110.08|107.28|109.86|107.06|0
1642644650000|2022-01-20 02:10:50|109.95|107.15|110.04|107.24|110.04|107.24|109.95|107.15|0
1642644660000|2022-01-20 02:11:00|109.95|107.15|109.95|107.15|110.04|107.24|109.95|107.15|0
1642644670000|2022-01-20 02:11:10|109.9|107.1|109.95|107.15|109.99|107.19|109.9|107.1|0
1642644680000|2022-01-20 02:11:20|109.9|107.1|109.86|107.06|109.95|107.15|109.86|107.06|0
1642644690000|2022-01-20 02:11:30|109.95|107.15|109.99|107.19|109.99|107.19|109.95|107.15|0
1642644700000|2022-01-20 02:11:40|110.08|107.28|110.12|107.32|110.21|107.41|110.08|107.28|0
1642644710000|2022-01-20 02:11:50|110.08|107.28|110.04|107.24|110.08|107.28|110.04|107.24|0
1642644720000|2022-01-20 02:12:00|109.95|107.15|109.95|107.15|109.99|107.19|109.95|107.15|0
1642644730000|2022-01-20 02:12:10|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1642644740000|2022-01-20 02:12:20|110.3|107.5|110.56|107.76|110.56|107.76|110.3|107.5|0
1642644750000|2022-01-20 02:12:30|110.38|107.58|110.3|107.5|110.38|107.58|110.3|107.5|0
1642644760000|2022-01-20 02:12:40|110.34|107.54|110.38|107.58|110.38|107.58|110.3|107.5|0
1642644770000|2022-01-20 02:12:50|110.47|107.67|110.38|107.58|110.47|107.67|110.38|107.58|0
1642644780000|2022-01-20 02:13:00|110.3|107.5|110.3|107.5|110.3|107.5|110.3|107.5|0
1642644790000|2022-01-20 02:13:10|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1642644800000|2022-01-20 02:13:20|110.21|107.41|110.12|107.32|110.21|107.41|110.08|107.28|0
1642644810000|2022-01-20 02:13:30|110.21|107.41|110.12|107.32|110.21|107.41|110.12|107.32|0
1642644820000|2022-01-20 02:13:40|110.21|107.41|110.16|107.36|110.21|107.41|110.16|107.36|0
1642644830000|2022-01-20 02:13:50|110.21|107.41|110.3|107.5|110.3|107.5|110.21|107.41|0
1642644840000|2022-01-20 02:14:00|110.21|107.41|110.12|107.32|110.21|107.41|110.12|107.32|0
1642644850000|2022-01-20 02:14:10|110.03|107.23|110.12|107.32|110.12|107.32|110.03|107.23|0
1642644860000|2022-01-20 02:14:20|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1642644870000|2022-01-20 02:14:30|109.99|107.19|109.99|107.19|110.03|107.23|109.99|107.19|0
1642644880000|2022-01-20 02:14:40|110.03|107.23|109.9|107.1|110.03|107.23|109.86|107.06|0
1642644890000|2022-01-20 02:14:50|109.86|107.06|109.77|106.97|109.86|107.06|109.77|106.97|0
1642644900000|2022-01-20 02:15:00|109.86|107.06|109.86|107.06|109.9|107.1|109.86|107.06|0
1642644910000|2022-01-20 02:15:10|109.77|106.97|109.77|106.97|109.82|107.02|109.77|106.97|0
1642644920000|2022-01-20 02:15:20|109.73|106.93|109.77|106.97|109.77|106.97|109.73|106.93|0
1642644930000|2022-01-20 02:15:30|109.86|107.06|109.77|106.97|109.86|107.06|109.73|106.93|0
1642644940000|2022-01-20 02:15:40|109.82|107.02|109.86|107.06|109.86|107.06|109.81|107.01|0
1642644950000|2022-01-20 02:15:50|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1642644960000|2022-01-20 02:16:00|109.99|107.19|110.03|107.23|110.03|107.23|109.99|107.19|0
1642644970000|2022-01-20 02:16:10|110.12|107.32|109.95|107.15|110.12|107.32|109.95|107.15|0
1642644980000|2022-01-20 02:16:20|109.86|107.06|109.95|107.15|109.95|107.15|109.86|107.06|0
1642644990000|2022-01-20 02:16:30|110.03|107.23|109.86|107.06|110.03|107.23|109.86|107.06|0
1642645000000|2022-01-20 02:16:40|109.95|107.15|109.95|107.15|109.95|107.15|109.86|107.06|0
1642645010000|2022-01-20 02:16:50|109.9|107.1|109.95|107.15|109.95|107.15|109.9|107.1|0
1642645020000|2022-01-20 02:17:00|109.86|107.06|109.95|107.15|109.99|107.19|109.86|107.06|0
1642645030000|2022-01-20 02:17:10|110.03|107.23|110.21|107.41|110.21|107.41|110.03|107.23|0
1642645040000|2022-01-20 02:17:20|110.16|107.36|110.12|107.32|110.16|107.36|110.12|107.32|0
1642645050000|2022-01-20 02:17:30|110.16|107.36|110.12|107.32|110.16|107.36|110.12|107.32|0
1642645060000|2022-01-20 02:17:40|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1642645070000|2022-01-20 02:17:50|110.29|107.49|110.55|107.75|110.55|107.75|110.29|107.49|0
1642645080000|2022-01-20 02:18:00|110.47|107.67|110.55|107.75|110.55|107.75|110.47|107.67|0
1642645090000|2022-01-20 02:18:10|110.64|107.84|110.64|107.84|110.64|107.84|110.6|107.8|0
1642645100000|2022-01-20 02:18:20|110.73|107.93|110.64|107.84|110.73|107.93|110.64|107.84|0
1642645110000|2022-01-20 02:18:30|110.55|107.75|110.64|107.84|110.64|107.84|110.55|107.75|0
1642645120000|2022-01-20 02:18:40|110.73|107.93|110.64|107.84|110.73|107.93|110.64|107.84|0
1642645130000|2022-01-20 02:18:50|110.47|107.67|110.47|107.67|110.47|107.67|110.47|107.67|0
1642645140000|2022-01-20 02:19:00|110.55|107.75|110.47|107.67|110.55|107.75|110.47|107.67|0
1642645150000|2022-01-20 02:19:10|110.38|107.58|110.33|107.53|110.38|107.58|110.29|107.49|0
1642645160000|2022-01-20 02:19:20|110.42|107.62|110.38|107.58|110.42|107.62|110.38|107.58|0
1642645170000|2022-01-20 02:19:30|110.29|107.49|110.29|107.49|110.38|107.58|110.29|107.49|0
1642645180000|2022-01-20 02:19:40|110.38|107.58|110.38|107.58|110.38|107.58|110.38|107.58|0
1642645200000|2022-01-20 02:20:00|110.29|107.49|110.38|107.58|110.38|107.58|110.29|107.49|0
1642645210000|2022-01-20 02:20:10|110.29|107.49|110.29|107.49|110.29|107.49|110.29|107.49|0
1642645220000|2022-01-20 02:20:20|110.21|107.41|110.29|107.49|110.29|107.49|110.21|107.41|0
1642645230000|2022-01-20 02:20:30|110.33|107.53|110.29|107.49|110.33|107.53|110.29|107.49|0
1642645240000|2022-01-20 02:20:40|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1642645250000|2022-01-20 02:20:50|110.12|107.32|110.12|107.32|110.12|107.32|110.12|107.32|0
1642645260000|2022-01-20 02:21:00|110.07|107.27|109.99|107.19|110.12|107.32|109.99|107.19|0
1642645270000|2022-01-20 02:21:10|109.94|107.14|109.77|106.97|109.94|107.14|109.77|106.97|0
1642645280000|2022-01-20 02:21:20|109.86|107.06|109.86|107.06|109.9|107.1|109.86|107.06|0
1642645290000|2022-01-20 02:21:30|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1642645300000|2022-01-20 02:21:40|109.86|107.06|109.86|107.06|109.86|107.06|109.86|107.06|0
1642645310000|2022-01-20 02:21:50|109.81|107.01|109.86|107.06|109.86|107.06|109.81|107.01|0
1642645320000|2022-01-20 02:22:00|109.81|107.01|109.86|107.06|109.86|107.06|109.77|106.97|0
1642645330000|2022-01-20 02:22:10|109.81|107.01|109.86|107.06|109.86|107.06|109.68|106.88|0
1642645340000|2022-01-20 02:22:20|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1642645350000|2022-01-20 02:22:30|109.81|107.01|109.77|106.97|109.86|107.06|109.77|106.97|0
1642645360000|2022-01-20 02:22:40|109.86|107.06|109.81|107.01|109.86|107.06|109.77|106.97|0
1642645370000|2022-01-20 02:22:50|109.77|106.97|109.94|107.14|109.94|107.14|109.77|106.97|0
1642645380000|2022-01-20 02:23:00|109.99|107.19|110.12|107.32|110.12|107.32|109.99|107.19|0
1642645390000|2022-01-20 02:23:10|110.03|107.23|110.03|107.23|110.03|107.23|109.99|107.19|0
1642645400000|2022-01-20 02:23:20|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1642645410000|2022-01-20 02:23:30|109.99|107.19|109.94|107.14|109.99|107.19|109.94|107.14|0
1642645420000|2022-01-20 02:23:40|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1642645430000|2022-01-20 02:23:50|110.12|107.32|110.03|107.23|110.12|107.32|110.03|107.23|0
1642645440000|2022-01-20 02:24:00|110.07|107.27|110.07|107.27|110.07|107.27|110.07|107.27|0
1642645450000|2022-01-20 02:24:10|110.03|107.23|109.98|107.18|110.03|107.23|109.98|107.18|0
1642645460000|2022-01-20 02:24:20|109.94|107.14|109.86|107.06|109.94|107.14|109.86|107.06|0
1642645470000|2022-01-20 02:24:30|109.94|107.14|109.86|107.06|109.94|107.14|109.86|107.06|0
1642645480000|2022-01-20 02:24:40|109.9|107.1|110.03|107.23|110.03|107.23|109.9|107.1|0
1642645490000|2022-01-20 02:24:50|109.98|107.18|110.12|107.32|110.12|107.32|109.98|107.18|0
1642645500000|2022-01-20 02:25:00|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1642645510000|2022-01-20 02:25:10|110.12|107.32|110.03|107.23|110.12|107.32|110.03|107.23|0
1642645520000|2022-01-20 02:25:20|110.12|107.32|110.12|107.32|110.12|107.32|110.07|107.27|0
1642645530000|2022-01-20 02:25:30|110.07|107.27|110.03|107.23|110.07|107.27|109.98|107.18|0
1642645540000|2022-01-20 02:25:40|109.86|107.06|109.9|107.1|109.94|107.14|109.86|107.06|0
1642645550000|2022-01-20 02:25:50|109.86|107.06|109.9|107.1|109.9|107.1|109.86|107.06|0
1642645560000|2022-01-20 02:26:00|109.86|107.06|109.86|107.06|109.94|107.14|109.86|107.06|0
1642645570000|2022-01-20 02:26:10|109.77|106.97|109.86|107.06|109.86|107.06|109.77|106.97|0
1642645580000|2022-01-20 02:26:20|109.9|107.1|109.86|107.06|109.94|107.14|109.81|107.01|0
1642645590000|2022-01-20 02:26:30|109.9|107.1|109.81|107.01|109.9|107.1|109.81|107.01|0
1642645600000|2022-01-20 02:26:40|109.77|106.97|109.9|107.1|109.9|107.1|109.77|106.97|0
1642645610000|2022-01-20 02:26:50|109.86|107.06|109.68|106.88|109.86|107.06|109.68|106.88|0
1642645620000|2022-01-20 02:27:00|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1642645630000|2022-01-20 02:27:10|109.81|107.01|109.77|106.97|109.81|107.01|109.77|106.97|0
1642645640000|2022-01-20 02:27:20|109.86|107.06|109.77|106.97|109.86|107.06|109.77|106.97|0
1642645650000|2022-01-20 02:27:30|109.68|106.88|109.77|106.97|109.77|106.97|109.68|106.88|0
1642645660000|2022-01-20 02:27:40|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1642645670000|2022-01-20 02:27:50|109.77|106.97|110.03|107.23|110.03|107.23|109.77|106.97|0
1642645680000|2022-01-20 02:28:00|109.94|107.14|109.94|107.14|109.98|107.18|109.94|107.14|0
1642645690000|2022-01-20 02:28:10|109.9|107.1|109.94|107.14|109.94|107.14|109.85|107.05|0
1642645700000|2022-01-20 02:28:20|109.9|107.1|109.94|107.14|109.94|107.14|109.85|107.05|0
1642645730000|2022-01-20 02:28:50|109.98|107.18|109.94|107.14|109.98|107.18|109.94|107.14|0
1642645740000|2022-01-20 02:29:00|110.03|107.23|110.2|107.4|110.2|107.4|110.03|107.23|0
1642645750000|2022-01-20 02:29:10|110.11|107.31|110.03|107.23|110.11|107.31|110.03|107.23|0
1642645760000|2022-01-20 02:29:20|109.94|107.14|109.77|106.97|109.94|107.14|109.77|106.97|0
1642645770000|2022-01-20 02:29:30|109.68|106.88|109.77|106.97|109.77|106.97|109.68|106.88|0
1642645780000|2022-01-20 02:29:40|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1642645790000|2022-01-20 02:29:50|109.77|106.97|109.77|106.97|109.81|107.01|109.77|106.97|0
1642645800000|2022-01-20 02:30:00|109.81|107.01|109.85|107.05|109.85|107.05|109.77|106.97|0
1642645810000|2022-01-20 02:30:10|109.77|106.97|109.85|107.05|109.85|107.05|109.77|106.97|0
1642645820000|2022-01-20 02:30:20|109.77|106.97|109.68|106.88|109.77|106.97|109.68|106.88|0
1642645830000|2022-01-20 02:30:30|109.77|106.97|109.68|106.88|109.77|106.97|109.68|106.88|0
1642645840000|2022-01-20 02:30:40|109.77|106.97|109.68|106.88|109.77|106.97|109.68|106.88|0
1642645850000|2022-01-20 02:30:50|109.77|106.97|109.68|106.88|109.77|106.97|109.59|106.79|0
1642645860000|2022-01-20 02:31:00|109.59|106.79|109.85|107.05|109.85|107.05|109.59|106.79|0
1642645870000|2022-01-20 02:31:10|109.9|107.1|109.85|107.05|109.9|107.1|109.81|107.01|0
1642645880000|2022-01-20 02:31:20|109.94|107.14|109.85|107.05|109.94|107.14|109.85|107.05|0
1642645890000|2022-01-20 02:31:30|109.9|107.1|109.94|107.14|109.94|107.14|109.9|107.1|0
1642645900000|2022-01-20 02:31:40|109.98|107.18|109.94|107.14|110.03|107.23|109.94|107.14|0
1642645910000|2022-01-20 02:31:50|110.03|107.23|110.03|107.23|110.03|107.23|109.94|107.14|0
1642645920000|2022-01-20 02:32:00|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1642645930000|2022-01-20 02:32:10|110.2|107.4|110.2|107.4|110.2|107.4|110.2|107.4|0
1642645940000|2022-01-20 02:32:20|110.16|107.36|110.16|107.36|110.16|107.36|110.11|107.31|0
1642645950000|2022-01-20 02:32:30|110.2|107.4|110.29|107.49|110.29|107.49|110.2|107.4|0
1642645960000|2022-01-20 02:32:40|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1642645970000|2022-01-20 02:32:50|110.29|107.49|110.29|107.49|110.29|107.49|110.2|107.4|0
1642645980000|2022-01-20 02:33:00|110.24|107.44|110.29|107.49|110.29|107.49|110.2|107.4|0
1642645990000|2022-01-20 02:33:10|110.37|107.57|110.33|107.53|110.37|107.57|110.29|107.49|0
1642646000000|2022-01-20 02:33:20|110.37|107.57|110.29|107.49|110.37|107.57|110.29|107.49|0
1642646010000|2022-01-20 02:33:30|110.33|107.53|110.37|107.57|110.37|107.57|110.33|107.53|0
1642646020000|2022-01-20 02:33:40|110.46|107.66|110.55|107.75|110.55|107.75|110.46|107.66|0
1642646030000|2022-01-20 02:33:50|110.59|107.79|110.72|107.92|110.72|107.92|110.59|107.79|0
1642646040000|2022-01-20 02:34:00|110.68|107.88|110.64|107.84|110.68|107.88|110.64|107.84|0
1642646050000|2022-01-20 02:34:10|110.68|107.88|110.59|107.79|110.68|107.88|110.59|107.79|0
1642646060000|2022-01-20 02:34:20|110.55|107.75|110.55|107.75|110.55|107.75|110.55|107.75|0
1642646070000|2022-01-20 02:34:30|110.59|107.79|110.55|107.75|110.64|107.84|110.55|107.75|0
1642646080000|2022-01-20 02:34:40|110.59|107.79|110.63|107.83|110.63|107.83|110.59|107.79|0
1642646090000|2022-01-20 02:34:50|110.59|107.79|110.63|107.83|110.63|107.83|110.59|107.79|0
1642646100000|2022-01-20 02:35:00|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1642646110000|2022-01-20 02:35:10|110.63|107.83|110.63|107.83|110.72|107.92|110.63|107.83|0
1642646120000|2022-01-20 02:35:20|110.72|107.92|110.63|107.83|110.72|107.92|110.63|107.83|0
1642646130000|2022-01-20 02:35:30|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1642646140000|2022-01-20 02:35:40|110.72|107.92|110.63|107.83|110.72|107.92|110.63|107.83|0
1642646150000|2022-01-20 02:35:50|110.55|107.75|110.63|107.83|110.63|107.83|110.55|107.75|0
1642646160000|2022-01-20 02:36:00|110.72|107.92|110.76|107.96|110.76|107.96|110.72|107.92|0
1642646170000|2022-01-20 02:36:10|110.72|107.92|110.68|107.88|110.72|107.92|110.68|107.88|0
1642646180000|2022-01-20 02:36:20|110.72|107.92|110.85|108.05|110.85|108.05|110.72|107.92|0
1642646190000|2022-01-20 02:36:30|110.81|108.01|110.9|108.1|110.9|108.1|110.81|108.01|0
1642646210000|2022-01-20 02:36:50|110.94|108.14|110.98|108.18|110.98|108.18|110.94|108.14|0
1642646220000|2022-01-20 02:37:00|111.07|108.27|110.94|108.14|111.07|108.27|110.94|108.14|0
1642646230000|2022-01-20 02:37:10|110.9|108.1|110.98|108.18|110.98|108.18|110.9|108.1|0
1642646240000|2022-01-20 02:37:20|110.9|108.1|110.98|108.18|110.98|108.18|110.9|108.1|0
1642646250000|2022-01-20 02:37:30|111.07|108.27|111.07|108.27|111.07|108.27|110.98|108.18|0
1642646260000|2022-01-20 02:37:40|111.02|108.22|111.07|108.27|111.07|108.27|111.02|108.22|0
1642646280000|2022-01-20 02:38:00|111.11|108.31|111.07|108.27|111.11|108.31|111.07|108.27|0
1642646290000|2022-01-20 02:38:10|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1642646300000|2022-01-20 02:38:20|111.07|108.27|110.98|108.18|111.07|108.27|110.98|108.18|0
1642646310000|2022-01-20 02:38:30|110.9|108.1|110.9|108.1|110.98|108.18|110.9|108.1|0
1642646320000|2022-01-20 02:38:40|110.98|108.18|110.9|108.1|110.98|108.18|110.9|108.1|0
1642646330000|2022-01-20 02:38:50|110.89|108.09|110.98|108.18|110.98|108.18|110.89|108.09|0
1642646350000|2022-01-20 02:39:10|111.02|108.22|111.07|108.27|111.07|108.27|110.98|108.18|0
1642646360000|2022-01-20 02:39:20|110.98|108.18|110.89|108.09|110.98|108.18|110.89|108.09|0
1642646370000|2022-01-20 02:39:30|110.81|108.01|110.81|108.01|110.81|108.01|110.81|108.01|0
1642646380000|2022-01-20 02:39:40|110.72|107.92|110.81|108.01|110.81|108.01|110.72|107.92|0
1642646400000|2022-01-20 02:40:00|110.76|107.96|110.76|107.96|110.81|108.01|110.76|107.96|0
1642646410000|2022-01-20 02:40:10|110.81|108.01|110.72|107.92|110.81|108.01|110.72|107.92|0
1642646430000|2022-01-20 02:40:30|110.63|107.83|110.63|107.83|110.63|107.83|110.63|107.83|0
1642646440000|2022-01-20 02:40:40|110.72|107.92|110.63|107.83|110.72|107.92|110.63|107.83|0
1642646460000|2022-01-20 02:41:00|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1642646470000|2022-01-20 02:41:10|110.81|108.01|110.72|107.92|110.81|108.01|110.72|107.92|0
1642646480000|2022-01-20 02:41:20|110.81|108.01|110.81|108.01|110.89|108.09|110.81|108.01|0
1642646490000|2022-01-20 02:41:30|110.85|108.05|110.81|108.01|110.85|108.05|110.81|108.01|0
1642646500000|2022-01-20 02:41:40|110.76|107.96|110.72|107.92|110.76|107.96|110.72|107.92|0
1642646510000|2022-01-20 02:41:50|110.76|107.96|110.81|108.01|110.81|108.01|110.76|107.96|0
1642646520000|2022-01-20 02:42:00|110.76|107.96|110.89|108.09|110.89|108.09|110.76|107.96|0
1642646530000|2022-01-20 02:42:10|110.85|108.05|110.72|107.92|110.85|108.05|110.72|107.92|0
1642646540000|2022-01-20 02:42:20|110.76|107.96|110.81|108.01|110.81|108.01|110.72|107.92|0
1642646550000|2022-01-20 02:42:30|110.89|108.09|110.89|108.09|110.89|108.09|110.85|108.05|0
1642646570000|2022-01-20 02:42:50|110.81|108.01|110.81|108.01|110.81|108.01|110.81|108.01|0
1642646580000|2022-01-20 02:43:00|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1642646600000|2022-01-20 02:43:20|110.63|107.83|110.46|107.66|110.63|107.83|110.46|107.66|0
1642646610000|2022-01-20 02:43:30|110.41|107.61|110.2|107.4|110.46|107.66|110.2|107.4|0
1642646620000|2022-01-20 02:43:40|110.11|107.31|110.2|107.4|110.2|107.4|110.11|107.31|0
1642646630000|2022-01-20 02:43:50|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1642646640000|2022-01-20 02:44:00|110.02|107.22|110.02|107.22|110.02|107.22|110.02|107.22|0
1642646650000|2022-01-20 02:44:10|110.11|107.31|109.93|107.13|110.11|107.31|109.93|107.13|0
1642646670000|2022-01-20 02:44:30|109.98|107.18|109.93|107.13|110.02|107.22|109.93|107.13|0
1642646680000|2022-01-20 02:44:40|109.85|107.05|109.93|107.13|109.93|107.13|109.85|107.05|0
1642646690000|2022-01-20 02:44:50|109.85|107.05|109.8|107|109.85|107.05|109.8|107|0
1642646700000|2022-01-20 02:45:00|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1642646710000|2022-01-20 02:45:10|109.93|107.13|109.85|107.05|109.93|107.13|109.85|107.05|0
1642646720000|2022-01-20 02:45:20|109.76|106.96|109.59|106.79|109.76|106.96|109.59|106.79|0
1642646730000|2022-01-20 02:45:30|109.63|106.83|109.59|106.79|109.67|106.87|109.59|106.79|0
1642646740000|2022-01-20 02:45:40|109.67|106.87|109.67|106.87|109.76|106.96|109.67|106.87|0
1642646750000|2022-01-20 02:45:50|109.59|106.79|109.33|106.53|109.59|106.79|109.33|106.53|0
1642646760000|2022-01-20 02:46:00|109.24|106.44|109.15|106.35|109.24|106.44|109.15|106.35|0
1642646770000|2022-01-20 02:46:10|109.07|106.27|109.24|106.44|109.24|106.44|109.07|106.27|0
1642646780000|2022-01-20 02:46:20|109.33|106.53|109.24|106.44|109.41|106.61|109.24|106.44|0
1642646790000|2022-01-20 02:46:30|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1642646810000|2022-01-20 02:46:50|109.24|106.44|109.24|106.44|109.24|106.44|109.24|106.44|0
1642646830000|2022-01-20 02:47:10|109.33|106.53|109.33|106.53|109.33|106.53|109.33|106.53|0
1642646840000|2022-01-20 02:47:20|109.28|106.48|109.45|106.65|109.45|106.65|109.28|106.48|0
1642646850000|2022-01-20 02:47:30|109.41|106.61|109.41|106.61|109.41|106.61|109.41|106.61|0
1642646860000|2022-01-20 02:47:40|109.33|106.53|109.33|106.53|109.33|106.53|109.33|106.53|0
1642646870000|2022-01-20 02:47:50|109.41|106.61|109.41|106.61|109.41|106.61|109.41|106.61|0
1642646890000|2022-01-20 02:48:10|109.33|106.53|109.24|106.44|109.33|106.53|109.24|106.44|0
1642646900000|2022-01-20 02:48:20|109.15|106.35|109.19|106.39|109.19|106.39|109.15|106.35|0
1642646910000|2022-01-20 02:48:30|109.24|106.44|109.33|106.53|109.33|106.53|109.19|106.39|0
1642646920000|2022-01-20 02:48:40|109.37|106.57|109.41|106.61|109.41|106.61|109.37|106.57|0
1642646940000|2022-01-20 02:49:00|109.33|106.53|109.24|106.44|109.33|106.53|109.24|106.44|0
1642646950000|2022-01-20 02:49:10|109.33|106.53|109.33|106.53|109.41|106.61|109.33|106.53|0
1642646960000|2022-01-20 02:49:20|109.24|106.44|109.15|106.35|109.24|106.44|109.15|106.35|0
1642646970000|2022-01-20 02:49:30|108.98|106.18|109.33|106.53|109.33|106.53|108.98|106.18|0
1642646980000|2022-01-20 02:49:40|109.28|106.48|109.41|106.61|109.41|106.61|109.28|106.48|0
1642646990000|2022-01-20 02:49:50|109.5|106.7|109.41|106.61|109.5|106.7|109.41|106.61|0
1642647000000|2022-01-20 02:50:00|109.45|106.65|109.41|106.61|109.45|106.65|109.41|106.61|0
1642647010000|2022-01-20 02:50:10|109.45|106.65|109.59|106.79|109.59|106.79|109.45|106.65|0
1642647020000|2022-01-20 02:50:20|109.5|106.7|109.59|106.79|109.59|106.79|109.5|106.7|0
1642647030000|2022-01-20 02:50:30|109.67|106.87|109.59|106.79|109.67|106.87|109.59|106.79|0
1642647050000|2022-01-20 02:50:50|109.58|106.78|109.58|106.78|109.58|106.78|109.58|106.78|0
1642647060000|2022-01-20 02:51:00|109.54|106.74|109.58|106.78|109.58|106.78|109.54|106.74|0
1642647070000|2022-01-20 02:51:10|109.5|106.7|109.58|106.78|109.58|106.78|109.5|106.7|0
1642647080000|2022-01-20 02:51:20|109.5|106.7|109.5|106.7|109.54|106.74|109.5|106.7|0
1642647090000|2022-01-20 02:51:30|109.58|106.78|109.5|106.7|109.58|106.78|109.5|106.7|0
1642647100000|2022-01-20 02:51:40|109.58|106.78|109.58|106.78|109.58|106.78|109.58|106.78|0
1642647110000|2022-01-20 02:51:50|109.54|106.74|109.58|106.78|109.58|106.78|109.54|106.74|0
1642647120000|2022-01-20 02:52:00|109.67|106.87|109.76|106.96|109.76|106.96|109.67|106.87|0
1642647130000|2022-01-20 02:52:10|109.71|106.91|109.71|106.91|109.71|106.91|109.67|106.87|0
1642647140000|2022-01-20 02:52:20|109.76|106.96|109.76|106.96|109.76|106.96|109.76|106.96|0
1642647150000|2022-01-20 02:52:30|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1642647160000|2022-01-20 02:52:40|109.67|106.87|109.71|106.91|109.71|106.91|109.67|106.87|0
1642647170000|2022-01-20 02:52:50|109.67|106.87|109.71|106.91|109.76|106.96|109.67|106.87|0
1642647180000|2022-01-20 02:53:00|109.67|106.87|109.63|106.83|109.67|106.87|109.63|106.83|0
1642647190000|2022-01-20 02:53:10|109.58|106.78|109.76|106.96|109.76|106.96|109.58|106.78|0
1642647210000|2022-01-20 02:53:30|109.84|107.04|109.93|107.13|109.93|107.13|109.84|107.04|0
1642647220000|2022-01-20 02:53:40|109.89|107.09|109.89|107.09|109.89|107.09|109.84|107.04|0
1642647230000|2022-01-20 02:53:50|109.84|107.04|109.84|107.04|109.89|107.09|109.84|107.04|0
1642647240000|2022-01-20 02:54:00|109.89|107.09|109.93|107.13|109.93|107.13|109.89|107.09|0
1642647250000|2022-01-20 02:54:10|109.89|107.09|109.89|107.09|109.89|107.09|109.89|107.09|0
1642647260000|2022-01-20 02:54:20|109.84|107.04|109.8|107|109.84|107.04|109.76|106.96|0
1642647270000|2022-01-20 02:54:30|109.84|107.04|109.76|106.96|109.84|107.04|109.76|106.96|0
1642647280000|2022-01-20 02:54:40|109.84|107.04|109.84|107.04|109.84|107.04|109.76|106.96|0
1642647290000|2022-01-20 02:54:50|109.76|106.96|109.76|106.96|109.76|106.96|109.71|106.91|0
1642647300000|2022-01-20 02:55:00|109.71|106.91|109.76|106.96|109.76|106.96|109.71|106.91|0
1642647310000|2022-01-20 02:55:10|109.84|107.04|109.88|107.08|109.88|107.08|109.84|107.04|0
1642647320000|2022-01-20 02:55:20|109.93|107.13|109.93|107.13|109.93|107.13|109.93|107.13|0
1642647330000|2022-01-20 02:55:30|110.02|107.22|110.02|107.22|110.02|107.22|110.02|107.22|0
1642647350000|2022-01-20 02:55:50|109.97|107.17|110.02|107.22|110.02|107.22|109.97|107.17|0
1642647360000|2022-01-20 02:56:00|110.1|107.3|110.02|107.22|110.1|107.3|110.02|107.22|0
1642647370000|2022-01-20 02:56:10|109.93|107.13|109.97|107.17|109.97|107.17|109.93|107.13|0
1642647380000|2022-01-20 02:56:20|109.93|107.13|109.84|107.04|109.93|107.13|109.84|107.04|0
1642647390000|2022-01-20 02:56:30|109.93|107.13|109.93|107.13|109.93|107.13|109.93|107.13|0
1642647400000|2022-01-20 02:56:40|109.84|107.04|109.84|107.04|109.84|107.04|109.84|107.04|0
1642647410000|2022-01-20 02:56:50|109.76|106.96|109.84|107.04|109.84|107.04|109.76|106.96|0
1642647420000|2022-01-20 02:57:00|109.76|106.96|109.67|106.87|109.84|107.04|109.67|106.87|0
1642647430000|2022-01-20 02:57:10|109.58|106.78|109.76|106.96|109.76|106.96|109.58|106.78|0
1642647440000|2022-01-20 02:57:20|109.58|106.78|109.5|106.7|109.58|106.78|109.5|106.7|0
1642647450000|2022-01-20 02:57:30|109.54|106.74|109.58|106.78|109.58|106.78|109.54|106.74|0
1642647460000|2022-01-20 02:57:40|109.54|106.74|109.54|106.74|109.58|106.78|109.54|106.74|0
1642647470000|2022-01-20 02:57:50|109.5|106.7|109.58|106.78|109.58|106.78|109.5|106.7|0
1642647480000|2022-01-20 02:58:00|109.5|106.7|109.58|106.78|109.58|106.78|109.5|106.7|0
1642647500000|2022-01-20 02:58:20|109.62|106.82|109.58|106.78|109.67|106.87|109.58|106.78|0
1642647510000|2022-01-20 02:58:30|109.54|106.74|109.5|106.7|109.54|106.74|109.5|106.7|0
1642647520000|2022-01-20 02:58:40|109.49|106.69|109.49|106.69|109.49|106.69|109.49|106.69|0
1642647540000|2022-01-20 02:59:00|109.41|106.61|109.45|106.65|109.45|106.65|109.41|106.61|0
1642647550000|2022-01-20 02:59:10|109.41|106.61|109.67|106.87|109.67|106.87|109.41|106.61|0
1642647560000|2022-01-20 02:59:20|109.62|106.82|109.58|106.78|109.62|106.82|109.58|106.78|0
1642647570000|2022-01-20 02:59:30|109.49|106.69|109.58|106.78|109.58|106.78|109.49|106.69|0
1642647580000|2022-01-20 02:59:40|109.49|106.69|109.49|106.69|109.49|106.69|109.45|106.65|0
1642647590000|2022-01-20 02:59:50|109.54|106.74|109.49|106.69|109.54|106.74|109.49|106.69|0
1642647600000|2022-01-20 03:00:00|109.54|106.74|109.49|106.69|109.54|106.74|109.49|106.69|0
1642647610000|2022-01-20 03:00:10|109.32|106.52|109.36|106.56|109.36|106.56|109.32|106.52|0
1642647620000|2022-01-20 03:00:20|109.23|106.43|109.23|106.43|109.23|106.43|109.23|106.43|0
1642647630000|2022-01-20 03:00:30|109.32|106.52|109.49|106.69|109.49|106.69|109.32|106.52|0
1642647640000|2022-01-20 03:00:40|109.45|106.65|109.45|106.65|109.45|106.65|109.45|106.65|0
1642647650000|2022-01-20 03:00:50|109.49|106.69|109.58|106.78|109.58|106.78|109.49|106.69|0
1642647660000|2022-01-20 03:01:00|109.54|106.74|109.67|106.87|109.67|106.87|109.54|106.74|0
1642647670000|2022-01-20 03:01:10|109.71|106.91|109.75|106.95|109.75|106.95|109.71|106.91|0
1642647680000|2022-01-20 03:01:20|109.67|106.87|109.67|106.87|109.67|106.87|109.67|106.87|0
1642647690000|2022-01-20 03:01:30|109.58|106.78|109.67|106.87|109.67|106.87|109.58|106.78|0
1642647700000|2022-01-20 03:01:40|109.62|106.82|109.62|106.82|109.67|106.87|109.62|106.82|0
1642647710000|2022-01-20 03:01:50|109.58|106.78|109.67|106.87|109.67|106.87|109.58|106.78|0
1642647720000|2022-01-20 03:02:00|109.58|106.78|109.67|106.87|109.67|106.87|109.58|106.78|0
1642647730000|2022-01-20 03:02:10|109.62|106.82|109.62|106.82|109.62|106.82|109.62|106.82|0
1642647740000|2022-01-20 03:02:20|109.58|106.78|109.67|106.87|109.67|106.87|109.58|106.78|0
1642647750000|2022-01-20 03:02:30|109.71|106.91|109.84|107.04|109.84|107.04|109.71|106.91|0
1642647760000|2022-01-20 03:02:40|109.75|106.95|109.75|106.95|109.75|106.95|109.75|106.95|0
1642647770000|2022-01-20 03:02:50|109.79|106.99|109.84|107.04|109.84|107.04|109.79|106.99|0
1642647780000|2022-01-20 03:03:00|109.75|106.95|109.75|106.95|109.75|106.95|109.75|106.95|0
1642647790000|2022-01-20 03:03:10|109.79|106.99|109.79|106.99|109.84|107.04|109.75|106.95|0
1642647800000|2022-01-20 03:03:20|109.75|106.95|109.67|106.87|109.75|106.95|109.67|106.87|0
1642647830000|2022-01-20 03:03:50|109.62|106.82|109.67|106.87|109.67|106.87|109.62|106.82|0
1642647840000|2022-01-20 03:04:00|109.62|106.82|109.67|106.87|109.67|106.87|109.62|106.82|0
1642647850000|2022-01-20 03:04:10|109.62|106.82|109.75|106.95|109.75|106.95|109.62|106.82|0
1642647860000|2022-01-20 03:04:20|109.71|106.91|109.67|106.87|109.75|106.95|109.67|106.87|0
1642647880000|2022-01-20 03:04:40|109.71|106.91|109.67|106.87|109.71|106.91|109.67|106.87|0
1642647890000|2022-01-20 03:04:50|109.71|106.91|109.67|106.87|109.71|106.91|109.67|106.87|0
1642647900000|2022-01-20 03:05:00|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1642647910000|2022-01-20 03:05:10|109.75|106.95|109.71|106.91|109.75|106.95|109.71|106.91|0
1642647920000|2022-01-20 03:05:20|109.67|106.87|109.84|107.04|109.84|107.04|109.67|106.87|0
1642647930000|2022-01-20 03:05:30|109.75|106.95|109.75|106.95|109.75|106.95|109.75|106.95|0
1642647940000|2022-01-20 03:05:40|109.84|107.04|109.84|107.04|109.88|107.08|109.84|107.04|0
1642647950000|2022-01-20 03:05:50|109.75|106.95|109.75|106.95|109.75|106.95|109.75|106.95|0
1642647960000|2022-01-20 03:06:00|109.71|106.91|109.62|106.82|109.75|106.95|109.62|106.82|0
1642647970000|2022-01-20 03:06:10|109.67|106.87|109.67|106.87|109.67|106.87|109.67|106.87|0
1642647980000|2022-01-20 03:06:20|109.62|106.82|109.58|106.78|109.62|106.82|109.58|106.78|0
1642647990000|2022-01-20 03:06:30|109.53|106.73|109.49|106.69|109.53|106.73|109.49|106.69|0
1642648000000|2022-01-20 03:06:40|109.45|106.65|109.45|106.65|109.45|106.65|109.45|106.65|0
1642648010000|2022-01-20 03:06:50|109.4|106.6|109.4|106.6|109.49|106.69|109.4|106.6|0
1642648020000|2022-01-20 03:07:00|109.49|106.69|109.49|106.69|109.49|106.69|109.49|106.69|0
1642648030000|2022-01-20 03:07:10|109.4|106.6|109.49|106.69|109.49|106.69|109.4|106.6|0
1642648050000|2022-01-20 03:07:30|109.58|106.78|109.58|106.78|109.58|106.78|109.58|106.78|0
1642648060000|2022-01-20 03:07:40|109.49|106.69|109.66|106.86|109.66|106.86|109.49|106.69|0
1642648070000|2022-01-20 03:07:50|109.71|106.91|109.66|106.86|109.71|106.91|109.66|106.86|0
1642648080000|2022-01-20 03:08:00|109.58|106.78|109.62|106.82|109.66|106.86|109.58|106.78|0
1642648090000|2022-01-20 03:08:10|109.75|106.95|109.71|106.91|109.75|106.95|109.66|106.86|0
1642648100000|2022-01-20 03:08:20|109.66|106.86|109.58|106.78|109.66|106.86|109.58|106.78|0
1642648110000|2022-01-20 03:08:30|109.53|106.73|109.4|106.6|109.53|106.73|109.4|106.6|0
1642648120000|2022-01-20 03:08:40|109.49|106.69|109.4|106.6|109.49|106.69|109.4|106.6|0
1642648130000|2022-01-20 03:08:50|109.32|106.52|109.4|106.6|109.4|106.6|109.32|106.52|0
1642648150000|2022-01-20 03:09:10|109.32|106.52|109.4|106.6|109.4|106.6|109.32|106.52|0
1642648160000|2022-01-20 03:09:20|109.45|106.65|109.53|106.73|109.53|106.73|109.45|106.65|0
1642648170000|2022-01-20 03:09:30|109.58|106.78|109.62|106.82|109.66|106.86|109.58|106.78|0
1642648180000|2022-01-20 03:09:40|109.66|106.86|109.53|106.73|109.66|106.86|109.53|106.73|0
1642648190000|2022-01-20 03:09:50|109.49|106.69|109.58|106.78|109.58|106.78|109.49|106.69|0
1642648200000|2022-01-20 03:10:00|109.53|106.73|109.62|106.82|109.62|106.82|109.53|106.73|0
1642648210000|2022-01-20 03:10:10|109.66|106.86|109.53|106.73|109.66|106.86|109.53|106.73|0
1642648220000|2022-01-20 03:10:20|109.58|106.78|109.58|106.78|109.58|106.78|109.58|106.78|0
1642648230000|2022-01-20 03:10:30|109.53|106.73|109.53|106.73|109.58|106.78|109.53|106.73|0
1642648240000|2022-01-20 03:10:40|109.58|106.78|109.58|106.78|109.58|106.78|109.58|106.78|0
1642648250000|2022-01-20 03:10:50|109.53|106.73|109.49|106.69|109.53|106.73|109.49|106.69|0
1642648260000|2022-01-20 03:11:00|109.53|106.73|109.49|106.69|109.58|106.78|109.49|106.69|0
1642648270000|2022-01-20 03:11:10|109.44|106.64|109.44|106.64|109.44|106.64|109.44|106.64|0
1642648280000|2022-01-20 03:11:20|109.49|106.69|109.4|106.6|109.49|106.69|109.32|106.52|0
1642648290000|2022-01-20 03:11:30|109.32|106.52|109.32|106.52|109.32|106.52|109.32|106.52|0
1642648310000|2022-01-20 03:11:50|109.27|106.47|109.4|106.6|109.4|106.6|109.27|106.47|0
1642648320000|2022-01-20 03:12:00|109.36|106.56|109.32|106.52|109.36|106.56|109.32|106.52|0
1642648330000|2022-01-20 03:12:10|109.4|106.6|109.36|106.56|109.4|106.6|109.32|106.52|0
1642648340000|2022-01-20 03:12:20|109.32|106.52|109.27|106.47|109.32|106.52|109.27|106.47|0
1642648350000|2022-01-20 03:12:30|109.32|106.52|109.18|106.38|109.32|106.52|109.18|106.38|0
1642648360000|2022-01-20 03:12:40|109.14|106.34|109.1|106.3|109.14|106.34|109.1|106.3|0
1642648370000|2022-01-20 03:12:50|109.14|106.34|109.32|106.52|109.32|106.52|109.14|106.34|0
1642648380000|2022-01-20 03:13:00|109.4|106.6|109.53|106.73|109.53|106.73|109.4|106.6|0
1642648390000|2022-01-20 03:13:10|109.58|106.78|109.58|106.78|109.58|106.78|109.58|106.78|0
1642648400000|2022-01-20 03:13:20|109.49|106.69|109.49|106.69|109.49|106.69|109.49|106.69|0
1642648410000|2022-01-20 03:13:30|109.58|106.78|109.58|106.78|109.58|106.78|109.58|106.78|0
1642648430000|2022-01-20 03:13:50|109.49|106.69|109.49|106.69|109.49|106.69|109.49|106.69|0
1642648440000|2022-01-20 03:14:00|109.44|106.64|109.44|106.64|109.49|106.69|109.44|106.64|0
1642648450000|2022-01-20 03:14:10|109.4|106.6|109.32|106.52|109.4|106.6|109.32|106.52|0
1642648460000|2022-01-20 03:14:20|109.4|106.6|109.4|106.6|109.4|106.6|109.4|106.6|0
1642648470000|2022-01-20 03:14:30|109.32|106.52|109.36|106.56|109.36|106.56|109.32|106.52|0
1642648480000|2022-01-20 03:14:40|109.4|106.6|109.4|106.6|109.4|106.6|109.4|106.6|0
1642648500000|2022-01-20 03:15:00|109.53|106.73|109.49|106.69|109.53|106.73|109.49|106.69|0
1642648510000|2022-01-20 03:15:10|109.44|106.64|109.44|106.64|109.44|106.64|109.44|106.64|0
1642648520000|2022-01-20 03:15:20|109.49|106.69|109.4|106.6|109.49|106.69|109.4|106.6|0
1642648530000|2022-01-20 03:15:30|109.36|106.56|109.36|106.56|109.36|106.56|109.36|106.56|0
1642648540000|2022-01-20 03:15:40|109.4|106.6|109.4|106.6|109.4|106.6|109.4|106.6|0
1642648550000|2022-01-20 03:15:50|109.36|106.56|109.4|106.6|109.4|106.6|109.36|106.56|0
1642648560000|2022-01-20 03:16:00|109.49|106.69|109.57|106.77|109.57|106.77|109.49|106.69|0
1642648570000|2022-01-20 03:16:10|109.62|106.82|110.09|107.29|110.09|107.29|109.62|106.82|0
1642648580000|2022-01-20 03:16:20|110.36|107.56|110.31|107.51|110.36|107.56|110.31|107.51|0
1642648590000|2022-01-20 03:16:30|110.27|107.47|110.18|107.38|110.27|107.47|110.18|107.38|0
1642648600000|2022-01-20 03:16:40|110.22|107.42|110.27|107.47|110.27|107.47|110.18|107.38|0
1642648610000|2022-01-20 03:16:50|110.4|107.6|110.36|107.56|110.44|107.64|110.36|107.56|0
1642648620000|2022-01-20 03:17:00|110.4|107.6|110.36|107.56|110.4|107.6|110.36|107.56|0
1642648630000|2022-01-20 03:17:10|110.4|107.6|110.62|107.82|110.62|107.82|110.4|107.6|0
1642648640000|2022-01-20 03:17:20|110.66|107.86|110.88|108.08|110.88|108.08|110.66|107.86|0
1642648650000|2022-01-20 03:17:30|110.97|108.17|111.05|108.25|111.05|108.25|110.97|108.17|0
1642648660000|2022-01-20 03:17:40|110.97|108.17|110.88|108.08|110.97|108.17|110.88|108.08|0
1642648670000|2022-01-20 03:17:50|110.97|108.17|110.97|108.17|110.97|108.17|110.88|108.08|0
1642648680000|2022-01-20 03:18:00|111.05|108.25|111.14|108.34|111.14|108.34|111.05|108.25|0
1642648690000|2022-01-20 03:18:10|111.09|108.29|111.14|108.34|111.14|108.34|111.09|108.29|0
1642648700000|2022-01-20 03:18:20|110.97|108.17|110.97|108.17|111.01|108.21|110.97|108.17|0
1642648710000|2022-01-20 03:18:30|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1642648720000|2022-01-20 03:18:40|111.05|108.25|110.88|108.08|111.05|108.25|110.88|108.08|0
1642648730000|2022-01-20 03:18:50|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1642648740000|2022-01-20 03:19:00|110.88|108.08|110.88|108.08|110.97|108.17|110.88|108.08|0
1642648750000|2022-01-20 03:19:10|110.79|107.99|110.88|108.08|110.88|108.08|110.79|107.99|0
1642648760000|2022-01-20 03:19:20|110.79|107.99|110.83|108.03|110.83|108.03|110.79|107.99|0
1642648770000|2022-01-20 03:19:30|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1642648780000|2022-01-20 03:19:40|110.96|108.16|110.92|108.12|110.96|108.16|110.92|108.12|0
1642648790000|2022-01-20 03:19:50|110.88|108.08|110.96|108.16|111.01|108.21|110.88|108.08|0
1642648800000|2022-01-20 03:20:00|111.05|108.25|110.96|108.16|111.05|108.25|110.96|108.16|0
1642648810000|2022-01-20 03:20:10|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1642648820000|2022-01-20 03:20:20|110.92|108.12|110.92|108.12|110.96|108.16|110.92|108.12|0
1642648830000|2022-01-20 03:20:30|110.88|108.08|110.83|108.03|110.88|108.08|110.83|108.03|0
1642648840000|2022-01-20 03:20:40|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1642648860000|2022-01-20 03:21:00|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1642648870000|2022-01-20 03:21:10|110.92|108.12|110.88|108.08|110.92|108.12|110.88|108.08|0
1642648890000|2022-01-20 03:21:30|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1642648900000|2022-01-20 03:21:40|110.88|108.08|110.96|108.16|110.96|108.16|110.88|108.08|0
1642648910000|2022-01-20 03:21:50|111.09|108.29|111.14|108.34|111.14|108.34|111.09|108.29|0
1642648920000|2022-01-20 03:22:00|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1642648930000|2022-01-20 03:22:10|111.14|108.34|111.09|108.29|111.14|108.34|111.09|108.29|0
1642648940000|2022-01-20 03:22:20|111.05|108.25|111.09|108.29|111.14|108.34|111.05|108.25|0
1642648950000|2022-01-20 03:22:30|111.14|108.34|111.14|108.34|111.14|108.34|111.14|108.34|0
1642648960000|2022-01-20 03:22:40|111.05|108.25|111.09|108.29|111.09|108.29|111.05|108.25|0
1642648970000|2022-01-20 03:22:50|111.14|108.34|111.09|108.29|111.14|108.34|111.05|108.25|0
1642648980000|2022-01-20 03:23:00|111.05|108.25|111.18|108.38|111.18|108.38|111.05|108.25|0
1642648990000|2022-01-20 03:23:10|111.14|108.34|111.14|108.34|111.18|108.38|111.14|108.34|0
1642649000000|2022-01-20 03:23:20|111.23|108.43|111.14|108.34|111.23|108.43|111.14|108.34|0
1642649010000|2022-01-20 03:23:30|111.09|108.29|111.14|108.34|111.14|108.34|111.09|108.29|0
1642649020000|2022-01-20 03:23:40|111.09|108.29|111.05|108.25|111.09|108.29|111.05|108.25|0
1642649040000|2022-01-20 03:24:00|111.09|108.29|111.14|108.34|111.14|108.34|111.09|108.29|0
1642649050000|2022-01-20 03:24:10|111.31|108.51|111.31|108.51|111.4|108.6|111.31|108.51|0
1642649070000|2022-01-20 03:24:30|111.35|108.55|111.31|108.51|111.35|108.55|111.27|108.47|0
1642649080000|2022-01-20 03:24:40|111.23|108.43|111.05|108.25|111.23|108.43|111.05|108.25|0
1642649090000|2022-01-20 03:24:50|111.14|108.34|111.05|108.25|111.14|108.34|111.05|108.25|0
1642649110000|2022-01-20 03:25:10|111|108.2|111.09|108.29|111.09|108.29|111|108.2|0
1642649120000|2022-01-20 03:25:20|111.14|108.34|111.14|108.34|111.14|108.34|111.14|108.34|0
1642649130000|2022-01-20 03:25:30|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1642649140000|2022-01-20 03:25:40|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1642649150000|2022-01-20 03:25:50|111.27|108.47|111.31|108.51|111.31|108.51|111.27|108.47|0
1642649160000|2022-01-20 03:26:00|111.4|108.6|111.22|108.42|111.4|108.6|111.22|108.42|0
1642649170000|2022-01-20 03:26:10|111.18|108.38|111.09|108.29|111.18|108.38|111.05|108.25|0
1642649180000|2022-01-20 03:26:20|111.14|108.34|111.18|108.38|111.22|108.42|111.14|108.34|0
1642649190000|2022-01-20 03:26:30|110.96|108.16|111.05|108.25|111.05|108.25|110.96|108.16|0
1642649210000|2022-01-20 03:26:50|110.96|108.16|111.05|108.25|111.05|108.25|110.96|108.16|0
1642649220000|2022-01-20 03:27:00|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1642649230000|2022-01-20 03:27:10|110.83|108.03|110.79|107.99|110.83|108.03|110.79|107.99|0
1642649240000|2022-01-20 03:27:20|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1642649250000|2022-01-20 03:27:30|110.61|107.81|110.61|107.81|110.7|107.9|110.61|107.81|0
1642649270000|2022-01-20 03:27:50|110.53|107.73|110.52|107.72|110.53|107.73|110.52|107.72|0
1642649290000|2022-01-20 03:28:10|110.57|107.77|110.52|107.72|110.57|107.77|110.52|107.72|0
1642649300000|2022-01-20 03:28:20|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1642649310000|2022-01-20 03:28:30|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1642649320000|2022-01-20 03:28:40|110.61|107.81|110.52|107.72|110.61|107.81|110.52|107.72|0
1642649330000|2022-01-20 03:28:50|110.7|107.9|110.65|107.85|110.7|107.9|110.61|107.81|0
1642649340000|2022-01-20 03:29:00|110.61|107.81|110.65|107.85|110.65|107.85|110.61|107.81|0
1642649350000|2022-01-20 03:29:10|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1642649360000|2022-01-20 03:29:20|110.52|107.72|110.61|107.81|110.61|107.81|110.52|107.72|0
1642649370000|2022-01-20 03:29:30|110.7|107.9|110.61|107.81|110.7|107.9|110.61|107.81|0
1642649380000|2022-01-20 03:29:40|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1642649390000|2022-01-20 03:29:50|110.65|107.85|110.61|107.81|110.65|107.85|110.61|107.81|0
1642649400000|2022-01-20 03:30:00|110.52|107.72|110.79|107.99|110.79|107.99|110.52|107.72|0
1642649410000|2022-01-20 03:30:10|110.74|107.94|110.83|108.03|110.83|108.03|110.74|107.94|0
1642649420000|2022-01-20 03:30:20|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1642649430000|2022-01-20 03:30:30|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1642649440000|2022-01-20 03:30:40|111.14|108.34|111.22|108.42|111.22|108.42|111.13|108.33|0
1642649450000|2022-01-20 03:30:50|111.13|108.33|111.22|108.42|111.22|108.42|111.13|108.33|0
1642649460000|2022-01-20 03:31:00|111.05|108.25|110.79|107.99|111.05|108.25|110.79|107.99|0
1642649470000|2022-01-20 03:31:10|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1642649480000|2022-01-20 03:31:20|110.91|108.11|110.83|108.03|110.91|108.11|110.83|108.03|0
1642649490000|2022-01-20 03:31:30|110.87|108.07|110.79|107.99|110.87|108.07|110.79|107.99|0
1642649500000|2022-01-20 03:31:40|110.7|107.9|110.7|107.9|110.7|107.9|110.61|107.81|0
1642649510000|2022-01-20 03:31:50|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1642649520000|2022-01-20 03:32:00|110.87|108.07|110.91|108.11|110.96|108.16|110.87|108.07|0
1642649530000|2022-01-20 03:32:10|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1642649540000|2022-01-20 03:32:20|110.83|108.03|110.7|107.9|110.83|108.03|110.7|107.9|0
1642649550000|2022-01-20 03:32:30|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1642649560000|2022-01-20 03:32:40|110.7|107.9|110.87|108.07|110.87|108.07|110.7|107.9|0
1642649570000|2022-01-20 03:32:50|110.91|108.11|110.96|108.16|110.96|108.16|110.91|108.11|0
1642649580000|2022-01-20 03:33:00|110.91|108.11|110.96|108.16|110.96|108.16|110.87|108.07|0
1642649590000|2022-01-20 03:33:10|110.91|108.11|110.96|108.16|110.96|108.16|110.91|108.11|0
1642649600000|2022-01-20 03:33:20|110.91|108.11|110.96|108.16|110.96|108.16|110.87|108.07|0
1642649610000|2022-01-20 03:33:30|111.05|108.25|111.18|108.38|111.22|108.42|111.05|108.25|0
1642649620000|2022-01-20 03:33:40|111.22|108.42|111.22|108.42|111.22|108.42|111.13|108.33|0
1642649630000|2022-01-20 03:33:50|111.31|108.51|111.35|108.55|111.35|108.55|111.31|108.51|0
1642649640000|2022-01-20 03:34:00|111.4|108.6|111.48|108.68|111.48|108.68|111.4|108.6|0
1642649650000|2022-01-20 03:34:10|111.44|108.64|111.4|108.6|111.44|108.64|111.4|108.6|0
1642649660000|2022-01-20 03:34:20|111.44|108.64|111.48|108.68|111.48|108.68|111.4|108.6|0
1642649670000|2022-01-20 03:34:30|111.4|108.6|111.4|108.6|111.48|108.68|111.4|108.6|0
1642649680000|2022-01-20 03:34:40|111.31|108.51|111.31|108.51|111.35|108.55|111.31|108.51|0
1642649690000|2022-01-20 03:34:50|111.4|108.6|111.4|108.6|111.48|108.68|111.4|108.6|0
1642649700000|2022-01-20 03:35:00|111.35|108.55|111.31|108.51|111.35|108.55|111.31|108.51|0
1642649710000|2022-01-20 03:35:10|111.22|108.42|111.05|108.25|111.22|108.42|111.05|108.25|0
1642649720000|2022-01-20 03:35:20|111.13|108.33|111.17|108.37|111.22|108.42|111.13|108.33|0
1642649730000|2022-01-20 03:35:30|111.13|108.33|111.05|108.25|111.13|108.33|111.05|108.25|0
1642649740000|2022-01-20 03:35:40|111.09|108.29|111.13|108.33|111.13|108.33|111.09|108.29|0
1642649750000|2022-01-20 03:35:50|111.17|108.37|111.13|108.33|111.22|108.42|111.13|108.33|0
1642649760000|2022-01-20 03:36:00|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1642649770000|2022-01-20 03:36:10|111.17|108.37|111.17|108.37|111.17|108.37|111.17|108.37|0
1642649780000|2022-01-20 03:36:20|111.22|108.42|111.31|108.51|111.31|108.51|111.22|108.42|0
1642649790000|2022-01-20 03:36:30|111.4|108.6|111.4|108.6|111.4|108.6|111.4|108.6|0
1642649800000|2022-01-20 03:36:40|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1642649810000|2022-01-20 03:36:50|111.22|108.42|111.35|108.55|111.35|108.55|111.22|108.42|0
1642649820000|2022-01-20 03:37:00|111.39|108.59|111.39|108.59|111.39|108.59|111.35|108.55|0
1642649830000|2022-01-20 03:37:10|111.35|108.55|111.39|108.59|111.39|108.59|111.31|108.51|0
1642649840000|2022-01-20 03:37:20|111.35|108.55|111.35|108.55|111.35|108.55|111.35|108.55|0
1642649850000|2022-01-20 03:37:30|111.31|108.51|111.31|108.51|111.35|108.55|111.31|108.51|0
1642649860000|2022-01-20 03:37:40|111.35|108.55|111.31|108.51|111.35|108.55|111.31|108.51|0
1642649880000|2022-01-20 03:38:00|111.22|108.42|111.39|108.59|111.39|108.59|111.22|108.42|0
1642649890000|2022-01-20 03:38:10|111.31|108.51|111.48|108.68|111.48|108.68|111.31|108.51|0
1642649900000|2022-01-20 03:38:20|111.57|108.77|111.48|108.68|111.57|108.77|111.48|108.68|0
1642649910000|2022-01-20 03:38:30|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1642649920000|2022-01-20 03:38:40|111.57|108.77|111.39|108.59|111.57|108.77|111.39|108.59|0
1642649940000|2022-01-20 03:39:00|111.48|108.68|111.66|108.86|111.66|108.86|111.48|108.68|0
1642649950000|2022-01-20 03:39:10|111.79|108.99|111.74|108.94|111.79|108.99|111.74|108.94|0
1642649960000|2022-01-20 03:39:20|111.7|108.9|111.66|108.86|111.7|108.9|111.61|108.81|0
1642649980000|2022-01-20 03:39:40|111.57|108.77|111.61|108.81|111.61|108.81|111.57|108.77|0
1642649990000|2022-01-20 03:39:50|111.57|108.77|111.74|108.94|111.74|108.94|111.57|108.77|0
1642650000000|2022-01-20 03:40:00|111.7|108.9|111.57|108.77|111.7|108.9|111.57|108.77|0
1642650010000|2022-01-20 03:40:10|111.48|108.68|111.48|108.68|111.48|108.68|111.39|108.59|0
1642650020000|2022-01-20 03:40:20|111.57|108.77|111.66|108.86|111.66|108.86|111.57|108.77|0
1642650030000|2022-01-20 03:40:30|111.57|108.77|111.57|108.77|111.66|108.86|111.57|108.77|0
1642650040000|2022-01-20 03:40:40|111.74|108.94|112.1|109.3|112.1|109.3|111.74|108.94|0
1642650050000|2022-01-20 03:40:50|112.18|109.38|112.14|109.34|112.18|109.38|112.1|109.3|0
1642650060000|2022-01-20 03:41:00|112.1|109.3|112.18|109.38|112.18|109.38|112.1|109.3|0
1642650070000|2022-01-20 03:41:10|112.14|109.34|112.01|109.21|112.14|109.34|112.01|109.21|0
1642650080000|2022-01-20 03:41:20|112.05|109.25|112.01|109.21|112.1|109.3|112.01|109.21|0
1642650090000|2022-01-20 03:41:30|112.05|109.25|112.1|109.3|112.1|109.3|112.05|109.25|0
1642650100000|2022-01-20 03:41:40|112.18|109.38|112.18|109.38|112.18|109.38|112.14|109.34|0
1642650110000|2022-01-20 03:41:50|112.27|109.47|112.18|109.38|112.27|109.47|112.18|109.38|0
1642650120000|2022-01-20 03:42:00|112.1|109.3|112.23|109.43|112.23|109.43|112.1|109.3|0
1642650130000|2022-01-20 03:42:10|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1642650140000|2022-01-20 03:42:20|112.23|109.43|112.14|109.34|112.23|109.43|112.1|109.3|0
1642650150000|2022-01-20 03:42:30|112.1|109.3|112.18|109.38|112.18|109.38|112.1|109.3|0
1642650160000|2022-01-20 03:42:40|112.14|109.34|112.18|109.38|112.18|109.38|112.14|109.34|0
1642650170000|2022-01-20 03:42:50|112.23|109.43|112.27|109.47|112.27|109.47|112.23|109.43|0
1642650190000|2022-01-20 03:43:10|112.22|109.42|112.27|109.47|112.27|109.47|112.22|109.42|0
1642650200000|2022-01-20 03:43:20|112.22|109.42|112.18|109.38|112.27|109.47|112.18|109.38|0
1642650210000|2022-01-20 03:43:30|112.09|109.29|112.09|109.29|112.09|109.29|112.09|109.29|0
1642650220000|2022-01-20 03:43:40|112.18|109.38|112.09|109.29|112.18|109.38|112.09|109.29|0
1642650230000|2022-01-20 03:43:50|112.18|109.38|112.18|109.38|112.18|109.38|112.18|109.38|0
1642650240000|2022-01-20 03:44:00|112.14|109.34|112.09|109.29|112.14|109.34|112.09|109.29|0
1642650250000|2022-01-20 03:44:10|112.18|109.38|112.18|109.38|112.18|109.38|112.18|109.38|0
1642650260000|2022-01-20 03:44:20|112.22|109.42|112.27|109.47|112.27|109.47|112.22|109.42|0
1642650280000|2022-01-20 03:44:40|112.18|109.38|112.27|109.47|112.27|109.47|112.18|109.38|0
1642650300000|2022-01-20 03:45:00|112.36|109.56|112.45|109.65|112.45|109.65|112.36|109.56|0
1642650320000|2022-01-20 03:45:20|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1642650340000|2022-01-20 03:45:40|112.49|109.69|112.45|109.65|112.49|109.69|112.45|109.65|0
1642650350000|2022-01-20 03:45:50|112.49|109.69|112.45|109.65|112.49|109.69|112.45|109.65|0
1642650360000|2022-01-20 03:46:00|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1642650370000|2022-01-20 03:46:10|112.62|109.82|112.98|110.18|112.98|110.18|112.62|109.82|0
1642650380000|2022-01-20 03:46:20|112.89|110.09|112.98|110.18|112.98|110.18|112.89|110.09|0
1642650390000|2022-01-20 03:46:30|113.06|110.26|112.98|110.18|113.06|110.26|112.98|110.18|0
1642650400000|2022-01-20 03:46:40|113.06|110.26|112.8|110|113.06|110.26|112.8|110|0
1642650410000|2022-01-20 03:46:50|112.71|109.91|112.71|109.91|112.71|109.91|112.71|109.91|0
1642650420000|2022-01-20 03:47:00|112.62|109.82|112.62|109.82|112.66|109.86|112.62|109.82|0
1642650430000|2022-01-20 03:47:10|112.53|109.73|112.71|109.91|112.71|109.91|112.53|109.73|0
1642650440000|2022-01-20 03:47:20|112.8|110|112.71|109.91|112.8|110|112.71|109.91|0
1642650450000|2022-01-20 03:47:30|112.75|109.95|112.71|109.91|112.8|110|112.71|109.91|0
1642650460000|2022-01-20 03:47:40|112.8|110|112.8|110|112.8|110|112.8|110|0
1642650470000|2022-01-20 03:47:50|112.89|110.09|112.97|110.17|112.97|110.17|112.89|110.09|0
1642650480000|2022-01-20 03:48:00|112.89|110.09|112.8|110|112.89|110.09|112.8|110|0
1642650500000|2022-01-20 03:48:20|112.71|109.91|112.71|109.91|112.8|110|112.71|109.91|0
1642650510000|2022-01-20 03:48:30|112.8|110|112.8|110|112.8|110|112.75|109.95|0
1642650520000|2022-01-20 03:48:40|112.75|109.95|112.71|109.91|112.8|110|112.71|109.91|0
1642650530000|2022-01-20 03:48:50|112.8|110|112.84|110.04|112.84|110.04|112.75|109.95|0
1642650540000|2022-01-20 03:49:00|112.93|110.13|112.93|110.13|112.93|110.13|112.89|110.09|0
1642650550000|2022-01-20 03:49:10|112.89|110.09|112.71|109.91|112.89|110.09|112.62|109.82|0
1642650560000|2022-01-20 03:49:20|112.62|109.82|112.71|109.91|112.8|110|112.62|109.82|0
1642650570000|2022-01-20 03:49:30|112.62|109.82|112.62|109.82|112.62|109.82|112.53|109.73|0
1642650580000|2022-01-20 03:49:40|112.57|109.77|112.44|109.64|112.57|109.77|112.44|109.64|0
1642650590000|2022-01-20 03:49:50|112.53|109.73|112.71|109.91|112.71|109.91|112.53|109.73|0
1642650600000|2022-01-20 03:50:00|112.62|109.82|112.53|109.73|112.71|109.91|112.53|109.73|0
1642650610000|2022-01-20 03:50:10|112.62|109.82|112.53|109.73|112.62|109.82|112.53|109.73|0
1642650620000|2022-01-20 03:50:20|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1642650630000|2022-01-20 03:50:30|112.44|109.64|112.44|109.64|112.44|109.64|112.36|109.56|0
1642650640000|2022-01-20 03:50:40|112.4|109.6|112.36|109.56|112.4|109.6|112.36|109.56|0
1642650650000|2022-01-20 03:50:50|112.44|109.64|112.44|109.64|112.44|109.64|112.36|109.56|0
1642650660000|2022-01-20 03:51:00|112.36|109.56|112.36|109.56|112.36|109.56|112.31|109.51|0
1642650670000|2022-01-20 03:51:10|112.4|109.6|112.4|109.6|112.44|109.64|112.4|109.6|0
1642650680000|2022-01-20 03:51:20|112.44|109.64|112.62|109.82|112.62|109.82|112.44|109.64|0
1642650690000|2022-01-20 03:51:30|112.57|109.77|112.57|109.77|112.57|109.77|112.53|109.73|0
1642650700000|2022-01-20 03:51:40|112.62|109.82|112.62|109.82|112.62|109.82|112.62|109.82|0
1642650720000|2022-01-20 03:52:00|112.53|109.73|112.62|109.82|112.62|109.82|112.53|109.73|0
1642650730000|2022-01-20 03:52:10|112.71|109.91|112.71|109.91|112.71|109.91|112.71|109.91|0
1642650740000|2022-01-20 03:52:20|112.66|109.86|112.66|109.86|112.71|109.91|112.66|109.86|0
1642650750000|2022-01-20 03:52:30|112.71|109.91|112.71|109.91|112.71|109.91|112.71|109.91|0
1642650760000|2022-01-20 03:52:40|112.8|110|112.71|109.91|112.8|110|112.71|109.91|0
1642650770000|2022-01-20 03:52:50|112.75|109.95|112.8|110|112.8|110|112.75|109.95|0
1642650780000|2022-01-20 03:53:00|112.71|109.91|112.8|110|112.8|110|112.71|109.91|0
1642650790000|2022-01-20 03:53:10|112.97|110.17|113.15|110.35|113.15|110.35|112.97|110.17|0
1642650800000|2022-01-20 03:53:20|113.06|110.26|113.24|110.44|113.24|110.44|113.06|110.26|0
1642650810000|2022-01-20 03:53:30|113.15|110.35|113.06|110.26|113.15|110.35|113.06|110.26|0
1642650820000|2022-01-20 03:53:40|113.15|110.35|113.42|110.62|113.42|110.62|113.15|110.35|0
1642650830000|2022-01-20 03:53:50|113.5|110.7|113.64|110.84|113.68|110.88|113.5|110.7|0
1642650840000|2022-01-20 03:54:00|113.59|110.79|113.5|110.7|113.59|110.79|113.5|110.7|0
1642650850000|2022-01-20 03:54:10|113.59|110.79|113.59|110.79|113.68|110.88|113.59|110.79|0
1642650860000|2022-01-20 03:54:20|113.64|110.84|113.64|110.84|113.64|110.84|113.59|110.79|0
1642650870000|2022-01-20 03:54:30|113.5|110.7|113.5|110.7|113.5|110.7|113.5|110.7|0
1642650880000|2022-01-20 03:54:40|113.55|110.75|113.95|111.15|113.95|111.15|113.5|110.7|0
1642650890000|2022-01-20 03:54:50|114.04|111.24|114.48|111.68|114.48|111.68|114.04|111.24|0
1642650900000|2022-01-20 03:55:00|114.3|111.5|114.39|111.59|114.48|111.68|114.3|111.5|0
1642650910000|2022-01-20 03:55:10|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1642650920000|2022-01-20 03:55:20|114.75|111.95|114.57|111.77|114.84|112.04|114.48|111.68|0
1642650930000|2022-01-20 03:55:30|114.48|111.68|114.21|111.41|114.48|111.68|114.21|111.41|0
1642650940000|2022-01-20 03:55:40|114.39|111.59|114.3|111.5|114.39|111.59|114.3|111.5|0
1642650950000|2022-01-20 03:55:50|114.48|111.68|114.57|111.77|114.57|111.77|114.48|111.68|0
1642650960000|2022-01-20 03:56:00|114.66|111.86|114.3|111.5|114.66|111.86|114.3|111.5|0
1642650970000|2022-01-20 03:56:10|114.21|111.41|114.48|111.68|114.48|111.68|114.21|111.41|0
1642650980000|2022-01-20 03:56:20|114.39|111.59|114.3|111.5|114.39|111.59|114.3|111.5|0
1642650990000|2022-01-20 03:56:30|114.21|111.41|114.13|111.33|114.21|111.41|114.13|111.33|0
1642651000000|2022-01-20 03:56:40|114.21|111.41|114.21|111.41|114.21|111.41|114.21|111.41|0
1642651010000|2022-01-20 03:56:50|114.17|111.37|114.21|111.41|114.21|111.41|114.17|111.37|0
1642651020000|2022-01-20 03:57:00|114.13|111.33|114.3|111.5|114.3|111.5|114.13|111.33|0
1642651030000|2022-01-20 03:57:10|114.39|111.59|114.3|111.5|114.39|111.59|114.3|111.5|0
1642651040000|2022-01-20 03:57:20|114.21|111.41|114.12|111.32|114.21|111.41|114.12|111.32|0
1642651050000|2022-01-20 03:57:30|114.17|111.37|114.12|111.32|114.17|111.37|114.12|111.32|0
1642651070000|2022-01-20 03:57:50|114.04|111.24|114.04|111.24|114.04|111.24|114.04|111.24|0
1642651080000|2022-01-20 03:58:00|114.12|111.32|114.21|111.41|114.21|111.41|114.08|111.28|0
1642651090000|2022-01-20 03:58:10|114.12|111.32|114.12|111.32|114.17|111.37|114.12|111.32|0
1642651100000|2022-01-20 03:58:20|114.21|111.41|114.12|111.32|114.21|111.41|114.12|111.32|0
1642651110000|2022-01-20 03:58:30|114.04|111.24|114.12|111.32|114.12|111.32|114.04|111.24|0
1642651130000|2022-01-20 03:58:50|114.08|111.28|114.12|111.32|114.12|111.32|114.04|111.24|0
1642651140000|2022-01-20 03:59:00|114.04|111.24|113.99|111.19|114.12|111.32|113.99|111.19|0
1642651150000|2022-01-20 03:59:10|114.04|111.24|113.95|111.15|114.04|111.24|113.95|111.15|0
1642651160000|2022-01-20 03:59:20|113.86|111.06|114.12|111.32|114.12|111.32|113.86|111.06|0
1642651170000|2022-01-20 03:59:30|114.08|111.28|114.21|111.41|114.3|111.5|114.08|111.28|0
1642651180000|2022-01-20 03:59:40|114.26|111.46|114.12|111.32|114.26|111.46|114.12|111.32|0
1642651190000|2022-01-20 03:59:50|114.21|111.41|114.12|111.32|114.3|111.5|114.12|111.32|0
1642651200000|2022-01-20 04:00:00|114.17|111.37|114.66|111.86|114.75|111.95|114.17|111.37|0
1642651210000|2022-01-20 04:00:10|114.75|111.95|114.84|112.04|114.88|112.08|114.75|111.95|0
1642651220000|2022-01-20 04:00:20|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1642651230000|2022-01-20 04:00:30|114.84|112.04|114.93|112.13|114.93|112.13|114.84|112.04|0
1642651240000|2022-01-20 04:00:40|114.84|112.04|114.84|112.04|114.84|112.04|114.75|111.95|0
1642651250000|2022-01-20 04:00:50|114.79|111.99|114.7|111.9|114.79|111.99|114.7|111.9|0
1642651260000|2022-01-20 04:01:00|114.66|111.86|114.75|111.95|114.75|111.95|114.66|111.86|0
1642651270000|2022-01-20 04:01:10|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1642651290000|2022-01-20 04:01:30|114.7|111.9|114.75|111.95|114.75|111.95|114.7|111.9|0
1642651300000|2022-01-20 04:01:40|114.93|112.13|114.93|112.13|114.93|112.13|114.93|112.13|0
1642651310000|2022-01-20 04:01:50|114.88|112.08|114.88|112.08|114.88|112.08|114.79|111.99|0
1642651320000|2022-01-20 04:02:00|114.84|112.04|114.88|112.08|114.88|112.08|114.84|112.04|0
1642651330000|2022-01-20 04:02:10|114.93|112.13|115.02|112.22|115.11|112.31|114.93|112.13|0
1642651340000|2022-01-20 04:02:20|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1642651350000|2022-01-20 04:02:30|115.19|112.39|115.28|112.48|115.28|112.48|115.19|112.39|0
1642651360000|2022-01-20 04:02:40|115.19|112.39|115.37|112.57|115.37|112.57|115.19|112.39|0
1642651370000|2022-01-20 04:02:50|115.28|112.48|115.37|112.57|115.37|112.57|115.28|112.48|0
1642651380000|2022-01-20 04:03:00|115.42|112.62|115.37|112.57|115.42|112.62|115.37|112.57|0
1642651390000|2022-01-20 04:03:10|115.46|112.66|115.37|112.57|115.46|112.66|115.28|112.48|0
1642651400000|2022-01-20 04:03:20|115.28|112.48|115.28|112.48|115.28|112.48|115.28|112.48|0
1642651410000|2022-01-20 04:03:30|115.19|112.39|115.02|112.22|115.19|112.39|115.02|112.22|0
1642651420000|2022-01-20 04:03:40|115.06|112.26|115.02|112.22|115.06|112.26|115.02|112.22|0
1642651440000|2022-01-20 04:04:00|114.93|112.13|115.01|112.21|115.02|112.22|114.93|112.13|0
1642651450000|2022-01-20 04:04:10|115.1|112.3|115.19|112.39|115.19|112.39|115.01|112.21|0
1642651460000|2022-01-20 04:04:20|115.15|112.35|115.24|112.44|115.24|112.44|115.15|112.35|0
1642651470000|2022-01-20 04:04:30|115.19|112.39|115.1|112.3|115.19|112.39|115.1|112.3|0
1642651480000|2022-01-20 04:04:40|115.01|112.21|115.01|112.21|115.1|112.3|115.01|112.21|0
1642651490000|2022-01-20 04:04:50|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1642651500000|2022-01-20 04:05:00|115.06|112.26|115.01|112.21|115.06|112.26|115.01|112.21|0
1642651510000|2022-01-20 04:05:10|114.93|112.13|114.92|112.12|114.93|112.13|114.92|112.12|0
1642651520000|2022-01-20 04:05:20|115.01|112.21|114.92|112.12|115.01|112.21|114.92|112.12|0
1642651530000|2022-01-20 04:05:30|114.88|112.08|114.75|111.95|114.88|112.08|114.75|111.95|0
1642651540000|2022-01-20 04:05:40|114.66|111.86|114.75|111.95|114.75|111.95|114.66|111.86|0
1642651550000|2022-01-20 04:05:50|114.7|111.9|114.66|111.86|114.75|111.95|114.66|111.86|0
1642651570000|2022-01-20 04:06:10|114.57|111.77|114.57|111.77|114.57|111.77|114.48|111.68|0
1642651580000|2022-01-20 04:06:20|114.48|111.68|114.57|111.77|114.57|111.77|114.48|111.68|0
1642651590000|2022-01-20 04:06:30|114.66|111.86|114.75|111.95|114.75|111.95|114.66|111.86|0
1642651600000|2022-01-20 04:06:40|114.79|111.99|114.75|111.95|114.79|111.99|114.75|111.95|0
1642651610000|2022-01-20 04:06:50|114.79|111.99|114.75|111.95|114.79|111.99|114.75|111.95|0
1642651620000|2022-01-20 04:07:00|114.7|111.9|114.83|112.03|114.83|112.03|114.66|111.86|0
1642651630000|2022-01-20 04:07:10|114.75|111.95|114.83|112.03|114.83|112.03|114.75|111.95|0
1642651640000|2022-01-20 04:07:20|114.79|111.99|114.88|112.08|114.88|112.08|114.79|111.99|0
1642651650000|2022-01-20 04:07:30|114.83|112.03|114.75|111.95|114.83|112.03|114.75|111.95|0
1642651660000|2022-01-20 04:07:40|114.66|111.86|114.74|111.94|114.74|111.94|114.66|111.86|0
1642651670000|2022-01-20 04:07:50|114.66|111.86|114.74|111.94|114.74|111.94|114.66|111.86|0
1642651680000|2022-01-20 04:08:00|114.7|111.9|114.66|111.86|114.74|111.94|114.66|111.86|0
1642651690000|2022-01-20 04:08:10|114.7|111.9|114.7|111.9|114.74|111.94|114.7|111.9|0
1642651700000|2022-01-20 04:08:20|114.66|111.86|114.57|111.77|114.66|111.86|114.57|111.77|0
1642651710000|2022-01-20 04:08:30|114.66|111.86|114.66|111.86|114.66|111.86|114.57|111.77|0
1642651720000|2022-01-20 04:08:40|114.57|111.77|114.66|111.86|114.66|111.86|114.57|111.77|0
1642651730000|2022-01-20 04:08:50|114.7|111.9|114.66|111.86|114.7|111.9|114.66|111.86|0
1642651750000|2022-01-20 04:09:10|114.74|111.94|114.65|111.85|114.74|111.94|114.65|111.85|0
1642651760000|2022-01-20 04:09:20|114.74|111.94|114.74|111.94|114.74|111.94|114.74|111.94|0
1642651770000|2022-01-20 04:09:30|114.83|112.03|114.65|111.85|114.83|112.03|114.65|111.85|0
1642651800000|2022-01-20 04:10:00|114.61|111.81|114.57|111.77|114.61|111.81|114.57|111.77|0
1642651810000|2022-01-20 04:10:10|114.65|111.85|114.61|111.81|114.65|111.85|114.61|111.81|0
1642651820000|2022-01-20 04:10:20|114.65|111.85|114.7|111.9|114.7|111.9|114.65|111.85|0
1642651830000|2022-01-20 04:10:30|114.65|111.85|114.61|111.81|114.65|111.85|114.61|111.81|0
1642651840000|2022-01-20 04:10:40|114.92|112.12|114.92|112.12|114.92|112.12|114.88|112.08|0
1642651850000|2022-01-20 04:10:50|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1642651860000|2022-01-20 04:11:00|114.79|111.99|114.74|111.94|114.79|111.99|114.74|111.94|0
1642651880000|2022-01-20 04:11:20|114.7|111.9|114.74|111.94|114.74|111.94|114.65|111.85|0
1642651890000|2022-01-20 04:11:30|114.65|111.85|114.61|111.81|114.65|111.85|114.56|111.76|0
1642651900000|2022-01-20 04:11:40|114.56|111.76|114.48|111.68|114.56|111.76|114.48|111.68|0
1642651910000|2022-01-20 04:11:50|114.43|111.63|114.39|111.59|114.43|111.63|114.39|111.59|0
1642651920000|2022-01-20 04:12:00|114.3|111.5|114.39|111.59|114.39|111.59|114.3|111.5|0
1642651930000|2022-01-20 04:12:10|114.3|111.5|114.39|111.59|114.39|111.59|114.3|111.5|0
1642651940000|2022-01-20 04:12:20|114.3|111.5|114.34|111.54|114.39|111.59|114.3|111.5|0
1642651950000|2022-01-20 04:12:30|114.3|111.5|114.34|111.54|114.34|111.54|114.3|111.5|0
1642651960000|2022-01-20 04:12:40|114.39|111.59|114.43|111.63|114.43|111.63|114.39|111.59|0
1642651970000|2022-01-20 04:12:50|114.47|111.67|114.47|111.67|114.52|111.72|114.47|111.67|0
1642651990000|2022-01-20 04:13:10|114.39|111.59|114.47|111.67|114.47|111.67|114.39|111.59|0
1642652000000|2022-01-20 04:13:20|114.39|111.59|114.43|111.63|114.43|111.63|114.39|111.59|0
1642652010000|2022-01-20 04:13:30|114.47|111.67|114.65|111.85|114.65|111.85|114.47|111.67|0
1642652020000|2022-01-20 04:13:40|114.56|111.76|114.56|111.76|114.65|111.85|114.56|111.76|0
1642652030000|2022-01-20 04:13:50|114.65|111.85|114.65|111.85|114.65|111.85|114.61|111.81|0
1642652040000|2022-01-20 04:14:00|114.56|111.76|114.56|111.76|114.65|111.85|114.56|111.76|0
1642652050000|2022-01-20 04:14:10|114.65|111.85|114.65|111.85|114.65|111.85|114.61|111.81|0
1642652060000|2022-01-20 04:14:20|114.74|111.94|114.74|111.94|114.74|111.94|114.65|111.85|0
1642652070000|2022-01-20 04:14:30|114.78|111.98|114.65|111.85|114.78|111.98|114.65|111.85|0
1642652080000|2022-01-20 04:14:40|114.7|111.9|114.65|111.85|114.74|111.94|114.65|111.85|0
1642652090000|2022-01-20 04:14:50|114.7|111.9|114.74|111.94|114.74|111.94|114.65|111.85|0
1642652100000|2022-01-20 04:15:00|114.7|111.9|114.7|111.9|114.7|111.9|114.65|111.85|0
1642652110000|2022-01-20 04:15:10|114.65|111.85|114.47|111.67|114.65|111.85|114.47|111.67|0
1642652120000|2022-01-20 04:15:20|114.38|111.58|114.34|111.54|114.38|111.58|114.34|111.54|0
1642652130000|2022-01-20 04:15:30|114.38|111.58|114.38|111.58|114.38|111.58|114.34|111.54|0
1642652140000|2022-01-20 04:15:40|114.47|111.67|114.43|111.63|114.47|111.67|114.38|111.58|0
1642652150000|2022-01-20 04:15:50|114.47|111.67|114.56|111.76|114.56|111.76|114.47|111.67|0
1642652160000|2022-01-20 04:16:00|114.74|111.94|114.61|111.81|114.74|111.94|114.61|111.81|0
1642652170000|2022-01-20 04:16:10|114.47|111.67|114.65|111.85|114.65|111.85|114.47|111.67|0
1642652180000|2022-01-20 04:16:20|114.69|111.89|114.74|111.94|114.74|111.94|114.69|111.89|0
1642652190000|2022-01-20 04:16:30|114.69|111.89|114.65|111.85|114.69|111.89|114.61|111.81|0
1642652200000|2022-01-20 04:16:40|114.61|111.81|114.65|111.85|114.65|111.85|114.61|111.81|0
1642652210000|2022-01-20 04:16:50|114.61|111.81|114.65|111.85|114.65|111.85|114.61|111.81|0
1642652220000|2022-01-20 04:17:00|114.61|111.81|114.38|111.58|114.61|111.81|114.38|111.58|0
1642652230000|2022-01-20 04:17:10|114.47|111.67|114.56|111.76|114.56|111.76|114.47|111.67|0
1642652240000|2022-01-20 04:17:20|114.43|111.63|114.47|111.67|114.47|111.67|114.38|111.58|0
1642652250000|2022-01-20 04:17:30|114.56|111.76|114.29|111.49|114.56|111.76|114.29|111.49|0
1642652260000|2022-01-20 04:17:40|114.25|111.45|114.25|111.45|114.25|111.45|114.25|111.45|0
1642652270000|2022-01-20 04:17:50|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652280000|2022-01-20 04:18:00|114.34|111.54|114.25|111.45|114.34|111.54|114.25|111.45|0
1642652290000|2022-01-20 04:18:10|114.29|111.49|114.25|111.45|114.29|111.49|114.25|111.45|0
1642652300000|2022-01-20 04:18:20|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642652310000|2022-01-20 04:18:30|114.16|111.36|114.12|111.32|114.16|111.36|114.12|111.32|0
1642652330000|2022-01-20 04:18:50|114.07|111.27|114.03|111.23|114.07|111.27|114.03|111.23|0
1642652340000|2022-01-20 04:19:00|114.12|111.32|114.12|111.32|114.16|111.36|114.12|111.32|0
1642652350000|2022-01-20 04:19:10|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642652360000|2022-01-20 04:19:20|114.12|111.32|114.03|111.23|114.12|111.32|114.03|111.23|0
1642652370000|2022-01-20 04:19:30|114.12|111.32|113.98|111.18|114.12|111.32|113.98|111.18|0
1642652380000|2022-01-20 04:19:40|113.94|111.14|113.94|111.14|113.94|111.14|113.94|111.14|0
1642652390000|2022-01-20 04:19:50|113.89|111.09|113.94|111.14|113.94|111.14|113.89|111.09|0
1642652400000|2022-01-20 04:20:00|113.98|111.18|113.94|111.14|114.03|111.23|113.94|111.14|0
1642652420000|2022-01-20 04:20:20|113.89|111.09|113.94|111.14|113.94|111.14|113.85|111.05|0
1642652430000|2022-01-20 04:20:30|114.03|111.23|114.03|111.23|114.03|111.23|113.94|111.14|0
1642652440000|2022-01-20 04:20:40|114.11|111.31|114.2|111.4|114.2|111.4|114.11|111.31|0
1642652450000|2022-01-20 04:20:50|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1642652460000|2022-01-20 04:21:00|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642652470000|2022-01-20 04:21:10|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652480000|2022-01-20 04:21:20|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642652490000|2022-01-20 04:21:30|114.25|111.45|114.29|111.49|114.29|111.49|114.25|111.45|0
1642652500000|2022-01-20 04:21:40|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642652510000|2022-01-20 04:21:50|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1642652520000|2022-01-20 04:22:00|114.2|111.4|114.16|111.36|114.2|111.4|114.16|111.36|0
1642652530000|2022-01-20 04:22:10|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642652540000|2022-01-20 04:22:20|114.25|111.45|114.2|111.4|114.25|111.45|114.2|111.4|0
1642652550000|2022-01-20 04:22:30|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652570000|2022-01-20 04:22:50|114.2|111.4|114.29|111.49|114.29|111.49|114.2|111.4|0
1642652580000|2022-01-20 04:23:00|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1642652590000|2022-01-20 04:23:10|114.29|111.49|114.33|111.53|114.33|111.53|114.29|111.49|0
1642652600000|2022-01-20 04:23:20|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652630000|2022-01-20 04:23:50|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1642652640000|2022-01-20 04:24:00|114.42|111.62|114.47|111.67|114.47|111.67|114.42|111.62|0
1642652650000|2022-01-20 04:24:10|114.42|111.62|114.42|111.62|114.47|111.67|114.42|111.62|0
1642652660000|2022-01-20 04:24:20|114.47|111.67|114.47|111.67|114.47|111.67|114.42|111.62|0
1642652670000|2022-01-20 04:24:30|114.42|111.62|114.47|111.67|114.47|111.67|114.42|111.62|0
1642652680000|2022-01-20 04:24:40|114.42|111.62|114.38|111.58|114.42|111.62|114.38|111.58|0
1642652690000|2022-01-20 04:24:50|114.29|111.49|114.24|111.44|114.29|111.49|114.24|111.44|0
1642652700000|2022-01-20 04:25:00|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652710000|2022-01-20 04:25:10|114.24|111.44|114.2|111.4|114.24|111.44|114.2|111.4|0
1642652720000|2022-01-20 04:25:20|114.24|111.44|114.2|111.4|114.29|111.49|114.2|111.4|0
1642652730000|2022-01-20 04:25:30|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652740000|2022-01-20 04:25:40|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1642652750000|2022-01-20 04:25:50|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652760000|2022-01-20 04:26:00|114.33|111.53|114.33|111.53|114.38|111.58|114.33|111.53|0
1642652770000|2022-01-20 04:26:10|114.38|111.58|114.47|111.67|114.47|111.67|114.38|111.58|0
1642652780000|2022-01-20 04:26:20|114.56|111.76|114.29|111.49|114.56|111.76|114.29|111.49|0
1642652790000|2022-01-20 04:26:30|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642652800000|2022-01-20 04:26:40|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652810000|2022-01-20 04:26:50|114.33|111.53|114.29|111.49|114.33|111.53|114.29|111.49|0
1642652820000|2022-01-20 04:27:00|114.38|111.58|114.38|111.58|114.38|111.58|114.33|111.53|0
1642652840000|2022-01-20 04:27:20|114.29|111.49|114.33|111.53|114.38|111.58|114.29|111.49|0
1642652850000|2022-01-20 04:27:30|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642652860000|2022-01-20 04:27:40|114.24|111.44|114.29|111.49|114.29|111.49|114.24|111.44|0
1642652880000|2022-01-20 04:28:00|114.38|111.58|114.29|111.49|114.38|111.58|114.29|111.49|0
1642652890000|2022-01-20 04:28:10|114.24|111.44|114.11|111.31|114.24|111.44|114.11|111.31|0
1642652900000|2022-01-20 04:28:20|114.07|111.27|114.11|111.31|114.11|111.31|114.07|111.27|0
1642652920000|2022-01-20 04:28:40|114.02|111.22|114.11|111.31|114.11|111.31|114.02|111.22|0
1642652930000|2022-01-20 04:28:50|114.06|111.26|114.06|111.26|114.06|111.26|114.06|111.26|0
1642652940000|2022-01-20 04:29:00|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1642652950000|2022-01-20 04:29:10|114.15|111.35|114.15|111.35|114.15|111.35|114.15|111.35|0
1642652960000|2022-01-20 04:29:20|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642652990000|2022-01-20 04:29:50|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1642653000000|2022-01-20 04:30:00|114.02|111.22|114.02|111.22|114.02|111.22|113.93|111.13|0
1642653020000|2022-01-20 04:30:20|113.98|111.18|113.93|111.13|113.98|111.18|113.93|111.13|0
1642653040000|2022-01-20 04:30:40|113.98|111.18|114.02|111.22|114.02|111.22|113.98|111.18|0
1642653050000|2022-01-20 04:30:50|113.98|111.18|114.02|111.22|114.02|111.22|113.98|111.18|0
1642653060000|2022-01-20 04:31:00|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1642653070000|2022-01-20 04:31:10|114.02|111.22|114.02|111.22|114.02|111.22|114.02|111.22|0
1642653080000|2022-01-20 04:31:20|114.06|111.26|114.11|111.31|114.11|111.31|114.06|111.26|0
1642653090000|2022-01-20 04:31:30|114.06|111.26|114.11|111.31|114.11|111.31|114.06|111.26|0
1642653100000|2022-01-20 04:31:40|114.02|111.22|114.06|111.26|114.06|111.26|114.02|111.22|0
1642653110000|2022-01-20 04:31:50|114.11|111.31|114.2|111.4|114.2|111.4|114.11|111.31|0
1642653120000|2022-01-20 04:32:00|114.15|111.35|114.29|111.49|114.29|111.49|114.15|111.35|0
1642653150000|2022-01-20 04:32:30|114.33|111.53|114.38|111.58|114.38|111.58|114.33|111.53|0
1642653160000|2022-01-20 04:32:40|114.47|111.67|114.47|111.67|114.47|111.67|114.47|111.67|0
1642653180000|2022-01-20 04:33:00|114.42|111.62|114.42|111.62|114.42|111.62|114.38|111.58|0
1642653190000|2022-01-20 04:33:10|114.38|111.58|114.42|111.62|114.47|111.67|114.38|111.58|0
1642653200000|2022-01-20 04:33:20|114.47|111.67|114.47|111.67|114.47|111.67|114.47|111.67|0
1642653230000|2022-01-20 04:33:50|114.56|111.76|114.47|111.67|114.56|111.76|114.47|111.67|0
1642653240000|2022-01-20 04:34:00|114.51|111.71|114.55|111.75|114.55|111.75|114.51|111.71|0
1642653250000|2022-01-20 04:34:10|114.47|111.67|114.55|111.75|114.55|111.75|114.47|111.67|0
1642653260000|2022-01-20 04:34:20|114.64|111.84|114.69|111.89|114.69|111.89|114.64|111.84|0
1642653270000|2022-01-20 04:34:30|114.73|111.93|114.64|111.84|114.73|111.93|114.64|111.84|0
1642653310000|2022-01-20 04:35:10|114.69|111.89|114.64|111.84|114.69|111.89|114.64|111.84|0
1642653330000|2022-01-20 04:35:30|114.6|111.8|114.55|111.75|114.6|111.8|114.55|111.75|0
1642653340000|2022-01-20 04:35:40|114.6|111.8|114.6|111.8|114.64|111.84|114.55|111.75|0
1642653350000|2022-01-20 04:35:50|114.64|111.84|114.6|111.8|114.64|111.84|114.6|111.8|0
1642653360000|2022-01-20 04:36:00|114.64|111.84|114.64|111.84|114.64|111.84|114.64|111.84|0
1642653370000|2022-01-20 04:36:10|114.46|111.66|114.55|111.75|114.55|111.75|114.46|111.66|0
1642653380000|2022-01-20 04:36:20|114.46|111.66|114.46|111.66|114.46|111.66|114.38|111.58|0
1642653390000|2022-01-20 04:36:30|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1642653400000|2022-01-20 04:36:40|114.42|111.62|114.38|111.58|114.42|111.62|114.38|111.58|0
1642653410000|2022-01-20 04:36:50|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1642653420000|2022-01-20 04:37:00|114.38|111.58|114.29|111.49|114.38|111.58|114.29|111.49|0
1642653430000|2022-01-20 04:37:10|114.24|111.44|114.2|111.4|114.29|111.49|114.2|111.4|0
1642653450000|2022-01-20 04:37:30|114.11|111.31|114.02|111.22|114.11|111.31|114.02|111.22|0
1642653460000|2022-01-20 04:37:40|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1642653470000|2022-01-20 04:37:50|114.06|111.26|114.11|111.31|114.11|111.31|114.02|111.22|0
1642653490000|2022-01-20 04:38:10|114.15|111.35|114.11|111.31|114.15|111.35|114.11|111.31|0
1642653500000|2022-01-20 04:38:20|114.06|111.26|114.11|111.31|114.11|111.31|114.02|111.22|0
1642653510000|2022-01-20 04:38:30|114.15|111.35|114.11|111.31|114.15|111.35|114.11|111.31|0
1642653520000|2022-01-20 04:38:40|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1642653530000|2022-01-20 04:38:50|114.11|111.31|114.2|111.4|114.2|111.4|114.11|111.31|0
1642653550000|2022-01-20 04:39:10|114.29|111.49|114.28|111.48|114.29|111.49|114.28|111.48|0
1642653560000|2022-01-20 04:39:20|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1642653570000|2022-01-20 04:39:30|114.33|111.53|114.46|111.66|114.46|111.66|114.33|111.53|0
1642653610000|2022-01-20 04:40:10|114.51|111.71|114.55|111.75|114.55|111.75|114.51|111.71|0
1642653620000|2022-01-20 04:40:20|114.46|111.66|114.51|111.71|114.51|111.71|114.46|111.66|0
1642653630000|2022-01-20 04:40:30|114.55|111.75|114.46|111.66|114.55|111.75|114.46|111.66|0
1642653640000|2022-01-20 04:40:40|114.55|111.75|114.59|111.79|114.59|111.79|114.55|111.75|0
1642653650000|2022-01-20 04:40:50|114.55|111.75|114.59|111.79|114.59|111.79|114.55|111.75|0
1642653660000|2022-01-20 04:41:00|114.55|111.75|114.55|111.75|114.55|111.75|114.55|111.75|0
1642653700000|2022-01-20 04:41:40|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1642653770000|2022-01-20 04:42:50|114.55|111.75|114.55|111.75|114.55|111.75|114.55|111.75|0
1642653780000|2022-01-20 04:43:00|114.64|111.84|114.64|111.84|114.64|111.84|114.64|111.84|0
1642653790000|2022-01-20 04:43:10|114.73|111.93|114.37|111.57|114.73|111.93|114.37|111.57|0
1642653800000|2022-01-20 04:43:20|114.42|111.62|114.37|111.57|114.46|111.66|114.37|111.57|0
1642653810000|2022-01-20 04:43:30|114.33|111.53|114.37|111.57|114.37|111.57|114.33|111.53|0
1642653830000|2022-01-20 04:43:50|114.1|111.3|114.02|111.22|114.1|111.3|114.02|111.22|0
1642653840000|2022-01-20 04:44:00|114.06|111.26|114.1|111.3|114.1|111.3|114.06|111.26|0
1642653880000|2022-01-20 04:44:40|114.02|111.22|114.02|111.22|114.02|111.22|114.02|111.22|0
1642653890000|2022-01-20 04:44:50|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1642653910000|2022-01-20 04:45:10|114.15|111.35|114.02|111.22|114.19|111.39|114.02|111.22|0
1642653920000|2022-01-20 04:45:20|114.06|111.26|114.06|111.26|114.06|111.26|114.06|111.26|0
1642653930000|2022-01-20 04:45:30|114.1|111.3|114.01|111.21|114.1|111.3|114.01|111.21|0
1642653940000|2022-01-20 04:45:40|113.93|111.13|113.93|111.13|113.93|111.13|113.93|111.13|0
1642653950000|2022-01-20 04:45:50|113.84|111.04|113.88|111.08|113.93|111.13|113.84|111.04|0
1642653960000|2022-01-20 04:46:00|113.84|111.04|113.93|111.13|113.93|111.13|113.84|111.04|0
1642653970000|2022-01-20 04:46:10|113.97|111.17|113.97|111.17|113.97|111.17|113.97|111.17|0
1642653980000|2022-01-20 04:46:20|113.93|111.13|114.01|111.21|114.01|111.21|113.93|111.13|0
1642653990000|2022-01-20 04:46:30|113.93|111.13|113.93|111.13|113.93|111.13|113.93|111.13|0
1642654000000|2022-01-20 04:46:40|113.88|111.08|113.88|111.08|113.88|111.08|113.88|111.08|0
1642654010000|2022-01-20 04:46:50|113.84|111.04|113.93|111.13|113.93|111.13|113.84|111.04|0
1642654030000|2022-01-20 04:47:10|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1642654040000|2022-01-20 04:47:20|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1642654050000|2022-01-20 04:47:30|114.19|111.39|114.24|111.44|114.24|111.44|114.19|111.39|0
1642654060000|2022-01-20 04:47:40|114.28|111.48|114.28|111.48|114.28|111.48|114.19|111.39|0
1642654070000|2022-01-20 04:47:50|114.23|111.43|114.19|111.39|114.23|111.43|114.19|111.39|0
1642654120000|2022-01-20 04:48:40|114.23|111.43|114.23|111.43|114.28|111.48|114.23|111.43|0
1642654140000|2022-01-20 04:49:00|114.19|111.39|114.19|111.39|114.28|111.48|114.19|111.39|0
1642654160000|2022-01-20 04:49:20|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1642654170000|2022-01-20 04:49:30|114.37|111.57|114.46|111.66|114.46|111.66|114.32|111.52|0
1642654180000|2022-01-20 04:49:40|114.55|111.75|114.37|111.57|114.55|111.75|114.37|111.57|0
1642654210000|2022-01-20 04:50:10|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1642654220000|2022-01-20 04:50:20|114.55|111.75|114.64|111.84|114.64|111.84|114.55|111.75|0
1642654240000|2022-01-20 04:50:40|114.59|111.79|114.64|111.84|114.64|111.84|114.59|111.79|0
1642654250000|2022-01-20 04:50:50|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1642654260000|2022-01-20 04:51:00|114.55|111.75|114.64|111.84|114.64|111.84|114.55|111.75|0
1642654300000|2022-01-20 04:51:40|114.59|111.79|114.55|111.75|114.59|111.79|114.55|111.75|0
1642654310000|2022-01-20 04:51:50|114.59|111.79|114.59|111.79|114.64|111.84|114.59|111.79|0
1642654320000|2022-01-20 04:52:00|114.64|111.84|114.64|111.84|114.64|111.84|114.64|111.84|0
1642654330000|2022-01-20 04:52:10|114.55|111.75|114.5|111.7|114.55|111.75|114.5|111.7|0
1642654340000|2022-01-20 04:52:20|114.55|111.75|114.55|111.75|114.55|111.75|114.5|111.7|0
1642654350000|2022-01-20 04:52:30|114.64|111.84|114.64|111.84|114.64|111.84|114.64|111.84|0
1642654360000|2022-01-20 04:52:40|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1642654380000|2022-01-20 04:53:00|114.55|111.75|114.64|111.84|114.64|111.84|114.55|111.75|0
1642654390000|2022-01-20 04:53:10|114.59|111.79|114.59|111.79|114.64|111.84|114.59|111.79|0
1642654400000|2022-01-20 04:53:20|114.55|111.75|114.55|111.75|114.55|111.75|114.55|111.75|0
1642654430000|2022-01-20 04:53:50|114.46|111.66|114.55|111.75|114.55|111.75|114.46|111.66|0
1642654440000|2022-01-20 04:54:00|114.5|111.7|114.46|111.66|114.5|111.7|114.46|111.66|0
1642654450000|2022-01-20 04:54:10|114.41|111.61|114.46|111.66|114.46|111.66|114.41|111.61|0
1642654490000|2022-01-20 04:54:50|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1642654500000|2022-01-20 04:55:00|114.46|111.66|114.46|111.66|114.46|111.66|114.41|111.61|0
1642654510000|2022-01-20 04:55:10|114.41|111.61|114.37|111.57|114.41|111.61|114.37|111.57|0
1642654520000|2022-01-20 04:55:20|114.41|111.61|114.5|111.7|114.5|111.7|114.41|111.61|0
1642654530000|2022-01-20 04:55:30|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1642654540000|2022-01-20 04:55:40|114.55|111.75|114.55|111.75|114.55|111.75|114.5|111.7|0
1642654550000|2022-01-20 04:55:50|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1642654560000|2022-01-20 04:56:00|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1642654570000|2022-01-20 04:56:10|114.37|111.57|114.41|111.61|114.41|111.61|114.37|111.57|0
1642654580000|2022-01-20 04:56:20|114.37|111.57|114.46|111.66|114.46|111.66|114.37|111.57|0
1642654590000|2022-01-20 04:56:30|114.37|111.57|114.41|111.61|114.46|111.66|114.37|111.57|0
1642654600000|2022-01-20 04:56:40|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1642654610000|2022-01-20 04:56:50|114.37|111.57|114.37|111.57|114.37|111.57|114.32|111.52|0
1642654620000|2022-01-20 04:57:00|114.32|111.52|114.28|111.48|114.37|111.57|114.28|111.48|0
1642654650000|2022-01-20 04:57:30|114.19|111.39|114.23|111.43|114.28|111.48|114.19|111.39|0
1642654660000|2022-01-20 04:57:40|114.14|111.34|114.28|111.48|114.28|111.48|114.14|111.34|0
1642654690000|2022-01-20 04:58:10|114.23|111.43|114.23|111.43|114.23|111.43|114.23|111.43|0
1642654700000|2022-01-20 04:58:20|114.28|111.48|114.28|111.48|114.28|111.48|114.23|111.43|0
1642654710000|2022-01-20 04:58:30|114.23|111.43|114.28|111.48|114.28|111.48|114.23|111.43|0
1642654720000|2022-01-20 04:58:40|114.37|111.57|114.32|111.52|114.37|111.57|114.28|111.48|0
1642654730000|2022-01-20 04:58:50|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1642654750000|2022-01-20 04:59:10|114.32|111.52|114.28|111.48|114.32|111.52|114.28|111.48|0
1642654770000|2022-01-20 04:59:30|114.32|111.52|114.28|111.48|114.32|111.52|114.28|111.48|0
1642654780000|2022-01-20 04:59:40|114.19|111.39|114.19|111.39|114.19|111.39|114.19|111.39|0
1642654790000|2022-01-20 04:59:50|114.14|111.34|114.1|111.3|114.14|111.34|114.1|111.3|0
1642654800000|2022-01-20 05:00:00|114.19|111.39|114.19|111.39|114.23|111.43|114.19|111.39|0
1642654810000|2022-01-20 05:00:10|114.28|111.48|114.19|111.39|114.28|111.48|114.19|111.39|0
1642654820000|2022-01-20 05:00:20|114.14|111.34|114.19|111.39|114.19|111.39|114.14|111.34|0
1642654830000|2022-01-20 05:00:30|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1642654840000|2022-01-20 05:00:40|114.32|111.52|114.36|111.56|114.36|111.56|114.32|111.52|0
1642654850000|2022-01-20 05:00:50|114.45|111.65|114.45|111.65|114.45|111.65|114.45|111.65|0
1642654860000|2022-01-20 05:01:00|114.54|111.74|114.63|111.83|114.72|111.92|114.54|111.74|0
1642654870000|2022-01-20 05:01:10|114.76|111.96|114.99|112.19|114.99|112.19|114.76|111.96|0
1642654880000|2022-01-20 05:01:20|115.08|112.28|115.17|112.37|115.17|112.37|115.08|112.28|0
1642654890000|2022-01-20 05:01:30|115.08|112.28|115.17|112.37|115.26|112.46|114.94|112.14|0
1642654900000|2022-01-20 05:01:40|115.08|112.28|115.26|112.46|115.26|112.46|115.08|112.28|0
1642654910000|2022-01-20 05:01:50|115.3|112.5|115.26|112.46|115.3|112.5|115.26|112.46|0
1642654920000|2022-01-20 05:02:00|115.35|112.55|115.26|112.46|115.35|112.55|115.26|112.46|0
1642654930000|2022-01-20 05:02:10|115.17|112.37|115.26|112.46|115.26|112.46|115.17|112.37|0
1642654940000|2022-01-20 05:02:20|115.17|112.37|115.08|112.28|115.17|112.37|115.08|112.28|0
1642654950000|2022-01-20 05:02:30|114.99|112.19|115.08|112.28|115.08|112.28|114.99|112.19|0
1642654960000|2022-01-20 05:02:40|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1642654970000|2022-01-20 05:02:50|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1642654980000|2022-01-20 05:03:00|114.99|112.19|114.94|112.14|114.99|112.19|114.94|112.14|0
1642654990000|2022-01-20 05:03:10|114.9|112.1|114.9|112.1|114.9|112.1|114.85|112.05|0
1642655010000|2022-01-20 05:03:30|114.85|112.05|114.9|112.1|114.9|112.1|114.81|112.01|0
1642655020000|2022-01-20 05:03:40|114.94|112.14|114.99|112.19|114.99|112.19|114.9|112.1|0
1642655030000|2022-01-20 05:03:50|114.9|112.1|114.85|112.05|114.9|112.1|114.85|112.05|0
1642655040000|2022-01-20 05:04:00|114.9|112.1|115.03|112.23|115.08|112.28|114.9|112.1|0
1642655050000|2022-01-20 05:04:10|114.99|112.19|115.17|112.37|115.17|112.37|114.99|112.19|0
1642655060000|2022-01-20 05:04:20|115.08|112.28|115.21|112.41|115.26|112.46|115.08|112.28|0
1642655070000|2022-01-20 05:04:30|115.26|112.46|115.08|112.28|115.26|112.46|115.08|112.28|0
1642655080000|2022-01-20 05:04:40|114.99|112.19|115.08|112.28|115.08|112.28|114.99|112.19|0
1642655100000|2022-01-20 05:05:00|115.17|112.37|115.17|112.37|115.21|112.41|115.17|112.37|0
1642655110000|2022-01-20 05:05:10|115.21|112.41|115.12|112.32|115.21|112.41|115.12|112.32|0
1642655120000|2022-01-20 05:05:20|115.08|112.28|114.99|112.19|115.08|112.28|114.99|112.19|0
1642655130000|2022-01-20 05:05:30|115.08|112.28|115.08|112.28|115.08|112.28|115.08|112.28|0
1642655140000|2022-01-20 05:05:40|115.03|112.23|114.9|112.1|115.03|112.23|114.9|112.1|0
1642655160000|2022-01-20 05:06:00|114.85|112.05|114.94|112.14|114.94|112.14|114.85|112.05|0
1642655170000|2022-01-20 05:06:10|114.99|112.19|114.94|112.14|114.99|112.19|114.94|112.14|0
1642655180000|2022-01-20 05:06:20|114.9|112.1|114.9|112.1|114.9|112.1|114.9|112.1|0
1642655190000|2022-01-20 05:06:30|114.99|112.19|114.9|112.1|114.99|112.19|114.9|112.1|0
1642655200000|2022-01-20 05:06:40|114.81|112.01|114.85|112.05|114.85|112.05|114.81|112.01|0
1642655210000|2022-01-20 05:06:50|114.9|112.1|114.81|112.01|114.9|112.1|114.81|112.01|0
1642655220000|2022-01-20 05:07:00|114.85|112.05|114.94|112.14|114.94|112.14|114.85|112.05|0
1642655230000|2022-01-20 05:07:10|114.9|112.1|114.9|112.1|114.94|112.14|114.9|112.1|0
1642655240000|2022-01-20 05:07:20|114.85|112.05|114.81|112.01|114.85|112.05|114.81|112.01|0
1642655250000|2022-01-20 05:07:30|114.9|112.1|114.99|112.19|114.99|112.19|114.9|112.1|0
1642655270000|2022-01-20 05:07:50|115.12|112.32|115.08|112.28|115.12|112.32|115.08|112.28|0
1642655280000|2022-01-20 05:08:00|115.17|112.37|115.08|112.28|115.17|112.37|115.08|112.28|0
1642655290000|2022-01-20 05:08:10|115.12|112.32|115.17|112.37|115.17|112.37|115.12|112.32|0
1642655300000|2022-01-20 05:08:20|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1642655310000|2022-01-20 05:08:30|115.17|112.37|115.08|112.28|115.17|112.37|115.08|112.28|0
1642655320000|2022-01-20 05:08:40|114.99|112.19|114.81|112.01|114.99|112.19|114.81|112.01|0
1642655330000|2022-01-20 05:08:50|114.9|112.1|114.81|112.01|114.9|112.1|114.81|112.01|0
1642655340000|2022-01-20 05:09:00|114.76|111.96|114.81|112.01|114.81|112.01|114.76|111.96|0
1642655350000|2022-01-20 05:09:10|114.76|111.96|114.72|111.92|114.81|112.01|114.72|111.92|0
1642655360000|2022-01-20 05:09:20|114.76|111.96|114.63|111.83|114.76|111.96|114.63|111.83|0
1642655370000|2022-01-20 05:09:30|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1642655380000|2022-01-20 05:09:40|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1642655390000|2022-01-20 05:09:50|114.54|111.74|114.63|111.83|114.63|111.83|114.54|111.74|0
1642655400000|2022-01-20 05:10:00|114.67|111.87|114.67|111.87|114.72|111.92|114.67|111.87|0
1642655410000|2022-01-20 05:10:10|114.72|111.92|114.67|111.87|114.72|111.92|114.63|111.83|0
1642655420000|2022-01-20 05:10:20|114.63|111.83|114.63|111.83|114.72|111.92|114.63|111.83|0
1642655430000|2022-01-20 05:10:30|114.67|111.87|114.63|111.83|114.67|111.87|114.54|111.74|0
1642655440000|2022-01-20 05:10:40|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1642655450000|2022-01-20 05:10:50|114.58|111.78|114.54|111.74|114.58|111.78|114.54|111.74|0
1642655460000|2022-01-20 05:11:00|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1642655470000|2022-01-20 05:11:10|114.54|111.74|114.58|111.78|114.58|111.78|114.54|111.74|0
1642655480000|2022-01-20 05:11:20|114.63|111.83|114.72|111.92|114.72|111.92|114.63|111.83|0
1642655490000|2022-01-20 05:11:30|114.67|111.87|114.81|112.01|114.81|112.01|114.67|111.87|0
1642655500000|2022-01-20 05:11:40|114.72|111.92|114.81|112.01|114.81|112.01|114.72|111.92|0
1642655520000|2022-01-20 05:12:00|114.9|112.1|114.94|112.14|114.94|112.14|114.9|112.1|0
1642655530000|2022-01-20 05:12:10|114.85|112.05|114.9|112.1|114.9|112.1|114.81|112.01|0
1642655540000|2022-01-20 05:12:20|114.85|112.05|114.85|112.05|114.9|112.1|114.85|112.05|0
1642655550000|2022-01-20 05:12:30|114.9|112.1|114.9|112.1|114.9|112.1|114.9|112.1|0
1642655570000|2022-01-20 05:12:50|114.85|112.05|114.81|112.01|114.85|112.05|114.81|112.01|0
1642655580000|2022-01-20 05:13:00|114.9|112.1|114.94|112.14|114.94|112.14|114.9|112.1|0
1642655590000|2022-01-20 05:13:10|114.99|112.19|115.07|112.27|115.07|112.27|114.99|112.19|0
1642655600000|2022-01-20 05:13:20|114.99|112.19|114.94|112.14|114.99|112.19|114.94|112.14|0
1642655610000|2022-01-20 05:13:30|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1642655620000|2022-01-20 05:13:40|115.07|112.27|115.07|112.27|115.07|112.27|115.07|112.27|0
1642655630000|2022-01-20 05:13:50|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1642655640000|2022-01-20 05:14:00|114.9|112.1|114.9|112.1|114.98|112.18|114.9|112.1|0
1642655660000|2022-01-20 05:14:20|114.94|112.14|114.94|112.14|114.98|112.18|114.94|112.14|0
1642655670000|2022-01-20 05:14:30|114.9|112.1|114.89|112.09|114.9|112.1|114.85|112.05|0
1642655680000|2022-01-20 05:14:40|114.85|112.05|114.81|112.01|114.85|112.05|114.81|112.01|0
1642655690000|2022-01-20 05:14:50|114.85|112.05|114.94|112.14|114.94|112.14|114.85|112.05|0
1642655700000|2022-01-20 05:15:00|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1642655710000|2022-01-20 05:15:10|115.07|112.27|114.98|112.18|115.07|112.27|114.98|112.18|0
1642655720000|2022-01-20 05:15:20|115.16|112.36|114.98|112.18|115.16|112.36|114.98|112.18|0
1642655730000|2022-01-20 05:15:30|115.07|112.27|115.07|112.27|115.07|112.27|115.03|112.23|0
1642655740000|2022-01-20 05:15:40|115.16|112.36|115.21|112.41|115.21|112.41|115.16|112.36|0
1642655750000|2022-01-20 05:15:50|115.25|112.45|115.25|112.45|115.25|112.45|115.25|112.45|0
1642655760000|2022-01-20 05:16:00|115.3|112.5|115.34|112.54|115.34|112.54|115.3|112.5|0
1642655770000|2022-01-20 05:16:10|115.39|112.59|115.43|112.63|115.43|112.63|115.34|112.54|0
1642655780000|2022-01-20 05:16:20|115.34|112.54|115.34|112.54|115.34|112.54|115.34|112.54|0
1642655790000|2022-01-20 05:16:30|115.43|112.63|115.43|112.63|115.43|112.63|115.34|112.54|0
1642655800000|2022-01-20 05:16:40|115.34|112.54|115.25|112.45|115.34|112.54|115.25|112.45|0
1642655810000|2022-01-20 05:16:50|115.3|112.5|115.34|112.54|115.34|112.54|115.3|112.5|0
1642655820000|2022-01-20 05:17:00|115.3|112.5|115.34|112.54|115.34|112.54|115.3|112.5|0
1642655830000|2022-01-20 05:17:10|115.25|112.45|115.21|112.41|115.25|112.45|115.21|112.41|0
1642655840000|2022-01-20 05:17:20|115.25|112.45|115.12|112.32|115.25|112.45|115.12|112.32|0
1642655850000|2022-01-20 05:17:30|115.07|112.27|115.03|112.23|115.07|112.27|115.03|112.23|0
1642655860000|2022-01-20 05:17:40|115.07|112.27|115.16|112.36|115.16|112.36|115.07|112.27|0
1642655870000|2022-01-20 05:17:50|115.07|112.27|115.07|112.27|115.07|112.27|115.07|112.27|0
1642655880000|2022-01-20 05:18:00|115.03|112.23|114.98|112.18|115.07|112.27|114.98|112.18|0
1642655890000|2022-01-20 05:18:10|115.03|112.23|114.98|112.18|115.07|112.27|114.98|112.18|0
1642655900000|2022-01-20 05:18:20|115.07|112.27|115.07|112.27|115.07|112.27|115.07|112.27|0
1642655910000|2022-01-20 05:18:30|115.16|112.36|115.16|112.36|115.16|112.36|115.12|112.32|0
1642655920000|2022-01-20 05:18:40|115.2|112.4|115.16|112.36|115.25|112.45|115.16|112.36|0
1642655930000|2022-01-20 05:18:50|115.07|112.27|115.07|112.27|115.07|112.27|115.07|112.27|0
1642655940000|2022-01-20 05:19:00|114.98|112.18|114.89|112.09|114.98|112.18|114.89|112.09|0
1642655950000|2022-01-20 05:19:10|114.85|112.05|114.85|112.05|114.89|112.09|114.8|112|0
1642655960000|2022-01-20 05:19:20|114.8|112|114.8|112|114.85|112.05|114.8|112|0
1642655970000|2022-01-20 05:19:30|114.67|111.87|114.62|111.82|114.67|111.87|114.62|111.82|0
1642655980000|2022-01-20 05:19:40|114.71|111.91|114.85|112.05|114.85|112.05|114.71|111.91|0
1642655990000|2022-01-20 05:19:50|114.89|112.09|114.85|112.05|114.89|112.09|114.85|112.05|0
1642656000000|2022-01-20 05:20:00|114.8|112|114.71|111.91|114.8|112|114.71|111.91|0
1642656010000|2022-01-20 05:20:10|114.67|111.87|114.62|111.82|114.67|111.87|114.62|111.82|0
1642656020000|2022-01-20 05:20:20|114.53|111.73|114.49|111.69|114.58|111.78|114.49|111.69|0
1642656030000|2022-01-20 05:20:30|114.45|111.65|114.18|111.38|114.45|111.65|114.18|111.38|0
1642656040000|2022-01-20 05:20:40|114.09|111.29|114|111.2|114.09|111.29|114|111.2|0
1642656050000|2022-01-20 05:20:50|114.09|111.29|114|111.2|114.09|111.29|114|111.2|0
1642656060000|2022-01-20 05:21:00|113.95|111.15|114.04|111.24|114.04|111.24|113.95|111.15|0
1642656070000|2022-01-20 05:21:10|114.09|111.29|114.13|111.33|114.18|111.38|114.09|111.29|0
1642656080000|2022-01-20 05:21:20|114|111.2|113.73|110.93|114|111.2|113.73|110.93|0
1642656090000|2022-01-20 05:21:30|113.69|110.89|113.73|110.93|113.82|111.02|113.69|110.89|0
1642656110000|2022-01-20 05:21:50|113.82|111.02|113.86|111.06|113.86|111.06|113.82|111.02|0
1642656120000|2022-01-20 05:22:00|113.82|111.02|113.91|111.11|113.91|111.11|113.82|111.02|0
1642656130000|2022-01-20 05:22:10|114|111.2|114.04|111.24|114.18|111.38|114|111.2|0
1642656140000|2022-01-20 05:22:20|114.09|111.29|114.13|111.33|114.18|111.38|114.09|111.29|0
1642656150000|2022-01-20 05:22:30|114.18|111.38|114.13|111.33|114.18|111.38|114.13|111.33|0
1642656160000|2022-01-20 05:22:40|114|111.2|114|111.2|114.09|111.29|114|111.2|0
1642656180000|2022-01-20 05:23:00|113.95|111.15|114|111.2|114|111.2|113.91|111.11|0
1642656190000|2022-01-20 05:23:10|114.09|111.29|114.18|111.38|114.18|111.38|114.04|111.24|0
1642656200000|2022-01-20 05:23:20|114.22|111.42|114.13|111.33|114.22|111.42|114.09|111.29|0
1642656210000|2022-01-20 05:23:30|114.18|111.38|114.27|111.47|114.27|111.47|114.18|111.38|0
1642656220000|2022-01-20 05:23:40|114.35|111.55|114.44|111.64|114.44|111.64|114.35|111.55|0
1642656230000|2022-01-20 05:23:50|114.35|111.55|114.22|111.42|114.35|111.55|114.22|111.42|0
1642656240000|2022-01-20 05:24:00|114.18|111.38|114.44|111.64|114.44|111.64|114.18|111.38|0
1642656250000|2022-01-20 05:24:10|114.35|111.55|114.44|111.64|114.44|111.64|114.35|111.55|0
1642656260000|2022-01-20 05:24:20|114.49|111.69|114.53|111.73|114.53|111.73|114.49|111.69|0
1642656270000|2022-01-20 05:24:30|114.35|111.55|114.27|111.47|114.35|111.55|114.27|111.47|0
1642656280000|2022-01-20 05:24:40|114.09|111.29|114.09|111.29|114.18|111.38|114.09|111.29|0
1642656290000|2022-01-20 05:24:50|114.13|111.33|114.09|111.29|114.18|111.38|114.09|111.29|0
1642656300000|2022-01-20 05:25:00|114|111.2|113.82|111.02|114|111.2|113.82|111.02|0
1642656310000|2022-01-20 05:25:10|113.73|110.93|113.55|110.75|113.73|110.93|113.55|110.75|0
1642656320000|2022-01-20 05:25:20|113.24|110.44|113.29|110.49|113.29|110.49|113.11|110.31|0
1642656330000|2022-01-20 05:25:30|113.38|110.58|113.42|110.62|113.46|110.66|113.38|110.58|0
1642656340000|2022-01-20 05:25:40|113.24|110.44|113.11|110.31|113.24|110.44|113.02|110.22|0
1642656350000|2022-01-20 05:25:50|113.06|110.26|113.11|110.31|113.11|110.31|113.06|110.26|0
1642656360000|2022-01-20 05:26:00|113.2|110.4|113.33|110.53|113.33|110.53|113.2|110.4|0
1642656370000|2022-01-20 05:26:10|113.38|110.58|113.38|110.58|113.38|110.58|113.38|110.58|0
1642656380000|2022-01-20 05:26:20|113.51|110.71|113.46|110.66|113.55|110.75|113.46|110.66|0
1642656390000|2022-01-20 05:26:30|113.51|110.71|113.55|110.75|113.64|110.84|113.51|110.71|0
1642656400000|2022-01-20 05:26:40|113.46|110.66|113.2|110.4|113.46|110.66|113.2|110.4|0
1642656410000|2022-01-20 05:26:50|113.06|110.26|113.11|110.31|113.11|110.31|113.02|110.22|0
1642656420000|2022-01-20 05:27:00|113.06|110.26|113.02|110.22|113.06|110.26|112.93|110.13|0
1642656430000|2022-01-20 05:27:10|112.97|110.17|112.93|110.13|113.02|110.22|112.93|110.13|0
1642656450000|2022-01-20 05:27:30|113.02|110.22|113.06|110.26|113.06|110.26|113.02|110.22|0
1642656460000|2022-01-20 05:27:40|113.11|110.31|113.37|110.57|113.37|110.57|113.11|110.31|0
1642656470000|2022-01-20 05:27:50|113.55|110.75|113.33|110.53|113.55|110.75|113.33|110.53|0
1642656480000|2022-01-20 05:28:00|113.29|110.49|113.46|110.66|113.46|110.66|113.29|110.49|0
1642656490000|2022-01-20 05:28:10|113.51|110.71|113.46|110.66|113.55|110.75|113.46|110.66|0
1642656500000|2022-01-20 05:28:20|113.55|110.75|113.46|110.66|113.55|110.75|113.46|110.66|0
1642656510000|2022-01-20 05:28:30|113.42|110.62|113.46|110.66|113.46|110.66|113.42|110.62|0
1642656520000|2022-01-20 05:28:40|113.42|110.62|113.42|110.62|113.42|110.62|113.33|110.53|0
1642656530000|2022-01-20 05:28:50|113.51|110.71|113.46|110.66|113.51|110.71|113.46|110.66|0
1642656540000|2022-01-20 05:29:00|113.37|110.57|113.37|110.57|113.37|110.57|113.29|110.49|0
1642656550000|2022-01-20 05:29:10|113.33|110.53|113.29|110.49|113.37|110.57|113.29|110.49|0
1642656560000|2022-01-20 05:29:20|113.15|110.35|113.11|110.31|113.15|110.35|113.11|110.31|0
1642656570000|2022-01-20 05:29:30|113.2|110.4|113.11|110.31|113.2|110.4|113.11|110.31|0
1642656580000|2022-01-20 05:29:40|113.15|110.35|112.97|110.17|113.15|110.35|112.93|110.13|0
1642656590000|2022-01-20 05:29:50|112.93|110.13|112.84|110.04|113.02|110.22|112.84|110.04|0
1642656600000|2022-01-20 05:30:00|112.93|110.13|112.84|110.04|112.93|110.13|112.75|109.95|0
1642656610000|2022-01-20 05:30:10|112.93|110.13|112.8|110|113.02|110.22|112.8|110|0
1642656620000|2022-01-20 05:30:20|112.84|110.04|112.8|110|112.84|110.04|112.8|110|0
1642656630000|2022-01-20 05:30:30|112.75|109.95|112.88|110.08|112.93|110.13|112.75|109.95|0
1642656640000|2022-01-20 05:30:40|112.75|109.95|112.75|109.95|112.88|110.08|112.75|109.95|0
1642656650000|2022-01-20 05:30:50|112.67|109.87|112.75|109.95|112.75|109.95|112.67|109.87|0
1642656660000|2022-01-20 05:31:00|112.49|109.69|112.58|109.78|112.58|109.78|112.49|109.69|0
1642656670000|2022-01-20 05:31:10|112.71|109.91|112.75|109.95|112.75|109.95|112.71|109.91|0
1642656680000|2022-01-20 05:31:20|112.8|110|112.84|110.04|112.84|110.04|112.75|109.95|0
1642656690000|2022-01-20 05:31:30|112.93|110.13|113.02|110.22|113.02|110.22|112.93|110.13|0
1642656700000|2022-01-20 05:31:40|113.11|110.31|113.11|110.31|113.11|110.31|113.02|110.22|0
1642656710000|2022-01-20 05:31:50|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1642656720000|2022-01-20 05:32:00|113.2|110.4|113.2|110.4|113.2|110.4|113.11|110.31|0
1642656730000|2022-01-20 05:32:10|113.28|110.48|113.2|110.4|113.28|110.48|113.2|110.4|0
1642656740000|2022-01-20 05:32:20|113.28|110.48|113.2|110.4|113.28|110.48|113.2|110.4|0
1642656750000|2022-01-20 05:32:30|113.28|110.48|113.28|110.48|113.28|110.48|113.2|110.4|0
1642656760000|2022-01-20 05:32:40|113.37|110.57|113.33|110.53|113.37|110.57|113.33|110.53|0
1642656770000|2022-01-20 05:32:50|113.28|110.48|113.46|110.66|113.46|110.66|113.28|110.48|0
1642656780000|2022-01-20 05:33:00|113.5|110.7|113.42|110.62|113.5|110.7|113.42|110.62|0
1642656790000|2022-01-20 05:33:10|113.37|110.57|113.46|110.66|113.46|110.66|113.33|110.53|0
1642656800000|2022-01-20 05:33:20|113.28|110.48|113.41|110.61|113.41|110.61|113.28|110.48|0
1642656810000|2022-01-20 05:33:30|113.46|110.66|113.28|110.48|113.46|110.66|113.28|110.48|0
1642656820000|2022-01-20 05:33:40|113.2|110.4|113.28|110.48|113.37|110.57|113.2|110.4|0
1642656830000|2022-01-20 05:33:50|113.24|110.44|113.19|110.39|113.24|110.44|113.19|110.39|0
1642656840000|2022-01-20 05:34:00|113.24|110.44|113.28|110.48|113.28|110.48|113.19|110.39|0
1642656850000|2022-01-20 05:34:10|113.19|110.39|113.19|110.39|113.19|110.39|113.15|110.35|0
1642656860000|2022-01-20 05:34:20|113.24|110.44|113.24|110.44|113.24|110.44|113.24|110.44|0
1642656870000|2022-01-20 05:34:30|113.19|110.39|113.37|110.57|113.37|110.57|113.19|110.39|0
1642656890000|2022-01-20 05:34:50|113.41|110.61|113.37|110.57|113.41|110.61|113.37|110.57|0
1642656910000|2022-01-20 05:35:10|113.28|110.48|113.19|110.39|113.28|110.48|113.19|110.39|0
1642656920000|2022-01-20 05:35:20|113.11|110.31|113.19|110.39|113.19|110.39|113.11|110.31|0
1642656940000|2022-01-20 05:35:40|113.15|110.35|113.11|110.31|113.15|110.35|113.11|110.31|0
1642656960000|2022-01-20 05:36:00|113.02|110.22|113.11|110.31|113.11|110.31|113.02|110.22|0
1642656970000|2022-01-20 05:36:10|113.02|110.22|113.11|110.31|113.11|110.31|113.02|110.22|0
1642656980000|2022-01-20 05:36:20|113.06|110.26|113.02|110.22|113.06|110.26|113.02|110.22|0
1642657000000|2022-01-20 05:36:40|113.06|110.26|113.19|110.39|113.19|110.39|113.06|110.26|0
1642657020000|2022-01-20 05:37:00|113.1|110.3|113.1|110.3|113.1|110.3|113.02|110.22|0
1642657030000|2022-01-20 05:37:10|113.15|110.35|113.02|110.22|113.15|110.35|113.02|110.22|0
1642657040000|2022-01-20 05:37:20|112.93|110.13|113.02|110.22|113.02|110.22|112.93|110.13|0
1642657050000|2022-01-20 05:37:30|112.93|110.13|112.84|110.04|112.93|110.13|112.79|109.99|0
1642657060000|2022-01-20 05:37:40|112.79|109.99|112.84|110.04|112.84|110.04|112.75|109.95|0
1642657070000|2022-01-20 05:37:50|112.79|109.99|112.84|110.04|112.84|110.04|112.79|109.99|0
1642657080000|2022-01-20 05:38:00|112.79|109.99|112.75|109.95|112.79|109.99|112.75|109.95|0
1642657090000|2022-01-20 05:38:10|112.79|109.99|112.93|110.13|112.93|110.13|112.79|109.99|0
1642657100000|2022-01-20 05:38:20|112.84|110.04|112.75|109.95|112.84|110.04|112.75|109.95|0
1642657110000|2022-01-20 05:38:30|112.84|110.04|113.1|110.3|113.1|110.3|112.84|110.04|0
1642657130000|2022-01-20 05:38:50|113.19|110.39|113.19|110.39|113.24|110.44|113.19|110.39|0
1642657140000|2022-01-20 05:39:00|113.28|110.48|113.28|110.48|113.28|110.48|113.28|110.48|0
1642657150000|2022-01-20 05:39:10|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1642657160000|2022-01-20 05:39:20|113.19|110.39|113.1|110.3|113.19|110.39|113.1|110.3|0
1642657170000|2022-01-20 05:39:30|113.02|110.22|112.84|110.04|113.02|110.22|112.84|110.04|0
1642657180000|2022-01-20 05:39:40|112.93|110.13|112.93|110.13|112.93|110.13|112.93|110.13|0
1642657190000|2022-01-20 05:39:50|112.97|110.17|113.02|110.22|113.02|110.22|112.97|110.17|0
1642657200000|2022-01-20 05:40:00|112.93|110.13|112.93|110.13|112.93|110.13|112.93|110.13|0
1642657210000|2022-01-20 05:40:10|113.02|110.22|113.02|110.22|113.02|110.22|112.93|110.13|0
1642657220000|2022-01-20 05:40:20|113.1|110.3|113.19|110.39|113.19|110.39|113.1|110.3|0
1642657230000|2022-01-20 05:40:30|113.15|110.35|113.1|110.3|113.15|110.35|113.1|110.3|0
1642657240000|2022-01-20 05:40:40|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1642657250000|2022-01-20 05:40:50|113.15|110.35|113.23|110.43|113.23|110.43|113.15|110.35|0
1642657260000|2022-01-20 05:41:00|113.28|110.48|113.28|110.48|113.37|110.57|113.28|110.48|0
1642657270000|2022-01-20 05:41:10|113.23|110.43|113.28|110.48|113.28|110.48|113.23|110.43|0
1642657280000|2022-01-20 05:41:20|113.19|110.39|113.23|110.43|113.23|110.43|113.19|110.39|0
1642657290000|2022-01-20 05:41:30|113.19|110.39|113.28|110.48|113.28|110.48|113.19|110.39|0
1642657300000|2022-01-20 05:41:40|113.23|110.43|113.28|110.48|113.28|110.48|113.19|110.39|0
1642657310000|2022-01-20 05:41:50|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1642657320000|2022-01-20 05:42:00|113.28|110.48|113.28|110.48|113.28|110.48|113.19|110.39|0
1642657330000|2022-01-20 05:42:10|113.19|110.39|113.01|110.21|113.19|110.39|113.01|110.21|0
1642657340000|2022-01-20 05:42:20|112.93|110.13|113.06|110.26|113.06|110.26|112.93|110.13|0
1642657350000|2022-01-20 05:42:30|113.01|110.21|113.1|110.3|113.1|110.3|113.01|110.21|0
1642657360000|2022-01-20 05:42:40|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1642657380000|2022-01-20 05:43:00|113.1|110.3|113.01|110.21|113.1|110.3|113.01|110.21|0
1642657390000|2022-01-20 05:43:10|113.06|110.26|113.01|110.21|113.1|110.3|113.01|110.21|0
1642657400000|2022-01-20 05:43:20|113.1|110.3|113.1|110.3|113.1|110.3|113.1|110.3|0
1642657410000|2022-01-20 05:43:30|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1642657420000|2022-01-20 05:43:40|113.14|110.34|113.19|110.39|113.19|110.39|113.1|110.3|0
1642657440000|2022-01-20 05:44:00|113.37|110.57|113.28|110.48|113.37|110.57|113.28|110.48|0
1642657450000|2022-01-20 05:44:10|113.37|110.57|113.37|110.57|113.37|110.57|113.37|110.57|0
1642657460000|2022-01-20 05:44:20|113.28|110.48|113.19|110.39|113.28|110.48|113.19|110.39|0
1642657470000|2022-01-20 05:44:30|113.14|110.34|113.19|110.39|113.19|110.39|113.1|110.3|0
1642657480000|2022-01-20 05:44:40|113.1|110.3|113.1|110.3|113.1|110.3|113.1|110.3|0
1642657490000|2022-01-20 05:44:50|113.19|110.39|113.1|110.3|113.19|110.39|113.1|110.3|0
1642657500000|2022-01-20 05:45:00|113.01|110.21|112.92|110.12|113.01|110.21|112.92|110.12|0
1642657520000|2022-01-20 05:45:20|112.84|110.04|112.88|110.08|112.88|110.08|112.84|110.04|0
1642657530000|2022-01-20 05:45:30|112.84|110.04|113.1|110.3|113.1|110.3|112.84|110.04|0
1642657540000|2022-01-20 05:45:40|113.06|110.26|112.92|110.12|113.06|110.26|112.88|110.08|0
1642657550000|2022-01-20 05:45:50|112.97|110.17|112.84|110.04|112.97|110.17|112.84|110.04|0
1642657560000|2022-01-20 05:46:00|112.88|110.08|112.92|110.12|112.92|110.12|112.88|110.08|0
1642657570000|2022-01-20 05:46:10|112.88|110.08|112.84|110.04|112.88|110.08|112.79|109.99|0
1642657580000|2022-01-20 05:46:20|112.75|109.95|112.97|110.17|112.97|110.17|112.75|109.95|0
1642657590000|2022-01-20 05:46:30|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1642657600000|2022-01-20 05:46:40|113.05|110.25|113.1|110.3|113.1|110.3|113.01|110.21|0
1642657610000|2022-01-20 05:46:50|113.19|110.39|113.1|110.3|113.23|110.43|113.1|110.3|0
1642657620000|2022-01-20 05:47:00|113.14|110.34|113.1|110.3|113.19|110.39|113.1|110.3|0
1642657630000|2022-01-20 05:47:10|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1642657650000|2022-01-20 05:47:30|113.1|110.3|113.19|110.39|113.19|110.39|113.1|110.3|0
1642657670000|2022-01-20 05:47:50|113.28|110.48|113.28|110.48|113.28|110.48|113.28|110.48|0
1642657680000|2022-01-20 05:48:00|113.23|110.43|113.37|110.57|113.37|110.57|113.23|110.43|0
1642657690000|2022-01-20 05:48:10|113.45|110.65|113.45|110.65|113.45|110.65|113.37|110.57|0
1642657700000|2022-01-20 05:48:20|113.37|110.57|113.28|110.48|113.37|110.57|113.28|110.48|0
1642657710000|2022-01-20 05:48:30|113.1|110.3|113.01|110.21|113.1|110.3|113.01|110.21|0
1642657720000|2022-01-20 05:48:40|113.05|110.25|112.92|110.12|113.05|110.25|112.92|110.12|0
1642657730000|2022-01-20 05:48:50|112.88|110.08|112.92|110.12|112.92|110.12|112.83|110.03|0
1642657740000|2022-01-20 05:49:00|112.88|110.08|112.83|110.03|112.92|110.12|112.83|110.03|0
1642657750000|2022-01-20 05:49:10|112.88|110.08|112.83|110.03|112.92|110.12|112.83|110.03|0
1642657770000|2022-01-20 05:49:30|112.79|109.99|112.79|109.99|112.79|109.99|112.75|109.95|0
1642657780000|2022-01-20 05:49:40|112.75|109.95|112.83|110.03|112.83|110.03|112.75|109.95|0
1642657800000|2022-01-20 05:50:00|112.75|109.95|112.79|109.99|112.79|109.99|112.75|109.95|0
1642657810000|2022-01-20 05:50:10|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1642657820000|2022-01-20 05:50:20|112.92|110.12|112.92|110.12|112.96|110.16|112.92|110.12|0
1642657830000|2022-01-20 05:50:30|112.96|110.16|112.92|110.12|113.01|110.21|112.92|110.12|0
1642657840000|2022-01-20 05:50:40|113.01|110.21|112.92|110.12|113.01|110.21|112.92|110.12|0
1642657850000|2022-01-20 05:50:50|112.83|110.03|112.79|109.99|112.83|110.03|112.79|109.99|0
1642657860000|2022-01-20 05:51:00|112.75|109.95|112.83|110.03|112.83|110.03|112.75|109.95|0
1642657870000|2022-01-20 05:51:10|112.79|109.99|112.83|110.03|112.83|110.03|112.79|109.99|0
1642657880000|2022-01-20 05:51:20|112.79|109.99|112.79|109.99|112.79|109.99|112.79|109.99|0
1642657890000|2022-01-20 05:51:30|112.83|110.03|112.79|109.99|112.83|110.03|112.79|109.99|0
1642657900000|2022-01-20 05:51:40|112.74|109.94|112.74|109.94|112.74|109.94|112.74|109.94|0
1642657910000|2022-01-20 05:51:50|112.79|109.99|112.74|109.94|112.79|109.99|112.74|109.94|0
1642657920000|2022-01-20 05:52:00|112.79|109.99|112.88|110.08|112.88|110.08|112.79|109.99|0
1642657930000|2022-01-20 05:52:10|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1642657940000|2022-01-20 05:52:20|112.88|110.08|112.92|110.12|112.92|110.12|112.83|110.03|0
1642657950000|2022-01-20 05:52:30|112.83|110.03|112.83|110.03|112.92|110.12|112.83|110.03|0
1642657960000|2022-01-20 05:52:40|112.79|109.99|112.79|109.99|112.79|109.99|112.79|109.99|0
1642657970000|2022-01-20 05:52:50|112.74|109.94|112.83|110.03|112.83|110.03|112.74|109.94|0
1642657980000|2022-01-20 05:53:00|112.88|110.08|112.92|110.12|112.92|110.12|112.88|110.08|0
1642658000000|2022-01-20 05:53:20|113.01|110.21|112.92|110.12|113.01|110.21|112.92|110.12|0
1642658010000|2022-01-20 05:53:30|113.01|110.21|112.92|110.12|113.01|110.21|112.92|110.12|0
1642658020000|2022-01-20 05:53:40|112.96|110.16|112.96|110.16|112.96|110.16|112.96|110.16|0
1642658030000|2022-01-20 05:53:50|112.92|110.12|113.01|110.21|113.05|110.25|112.92|110.12|0
1642658040000|2022-01-20 05:54:00|113.05|110.25|113.01|110.21|113.1|110.3|113.01|110.21|0
1642658050000|2022-01-20 05:54:10|113.1|110.3|113.1|110.3|113.1|110.3|113.1|110.3|0
1642658080000|2022-01-20 05:54:40|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1642658100000|2022-01-20 05:55:00|113.1|110.3|113.19|110.39|113.19|110.39|113.1|110.3|0
1642658110000|2022-01-20 05:55:10|113.14|110.34|113.1|110.3|113.14|110.34|113.1|110.3|0
1642658120000|2022-01-20 05:55:20|113.19|110.39|113.19|110.39|113.23|110.43|113.19|110.39|0
1642658130000|2022-01-20 05:55:30|113.23|110.43|113.36|110.56|113.36|110.56|113.23|110.43|0
1642658140000|2022-01-20 05:55:40|113.54|110.74|113.54|110.74|113.54|110.74|113.54|110.74|0
1642658150000|2022-01-20 05:55:50|113.63|110.83|113.63|110.83|113.72|110.92|113.63|110.83|0
1642658160000|2022-01-20 05:56:00|113.54|110.74|113.54|110.74|113.63|110.83|113.54|110.74|0
1642658170000|2022-01-20 05:56:10|113.58|110.78|113.54|110.74|113.58|110.78|113.54|110.74|0
1642658190000|2022-01-20 05:56:30|113.49|110.69|113.63|110.83|113.63|110.83|113.49|110.69|0
1642658200000|2022-01-20 05:56:40|113.67|110.87|113.72|110.92|113.72|110.92|113.63|110.83|0
1642658210000|2022-01-20 05:56:50|113.76|110.96|113.81|111.01|113.81|111.01|113.76|110.96|0
1642658220000|2022-01-20 05:57:00|113.76|110.96|113.45|110.65|113.76|110.96|113.45|110.65|0
1642658230000|2022-01-20 05:57:10|113.27|110.47|112.92|110.12|113.27|110.47|112.92|110.12|0
1642658240000|2022-01-20 05:57:20|112.83|110.03|112.74|109.94|112.83|110.03|112.74|109.94|0
1642658250000|2022-01-20 05:57:30|112.92|110.12|112.92|110.12|113.01|110.21|112.92|110.12|0
1642658260000|2022-01-20 05:57:40|113.01|110.21|112.92|110.12|113.01|110.21|112.92|110.12|0
1642658270000|2022-01-20 05:57:50|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1642658290000|2022-01-20 05:58:10|112.87|110.07|112.92|110.12|112.92|110.12|112.83|110.03|0
1642658300000|2022-01-20 05:58:20|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1642658310000|2022-01-20 05:58:30|112.87|110.07|112.83|110.03|112.92|110.12|112.83|110.03|0
1642658340000|2022-01-20 05:59:00|112.78|109.98|112.83|110.03|112.83|110.03|112.78|109.98|0
1642658350000|2022-01-20 05:59:10|112.92|110.12|112.92|110.12|112.92|110.12|112.92|110.12|0
1642658360000|2022-01-20 05:59:20|113.01|110.21|113.1|110.3|113.1|110.3|113.01|110.21|0
1642658370000|2022-01-20 05:59:30|113.18|110.38|113.18|110.38|113.18|110.38|113.1|110.3|0
1642658380000|2022-01-20 05:59:40|113.1|110.3|113.18|110.38|113.18|110.38|113.1|110.3|0
1642658390000|2022-01-20 05:59:50|113.1|110.3|113.1|110.3|113.18|110.38|113.1|110.3|0
1642658400000|2022-01-20 06:00:00|113.18|110.38|113.1|110.3|113.18|110.38|113.1|110.3|0
1642658410000|2022-01-20 06:00:10|113.18|110.38|113.23|110.43|113.23|110.43|113.18|110.38|0
1642658420000|2022-01-20 06:00:20|113.27|110.47|112.92|110.12|113.27|110.47|112.92|110.12|0
1642658430000|2022-01-20 06:00:30|113.01|110.21|113.14|110.34|113.14|110.34|113.01|110.21|0
1642658440000|2022-01-20 06:00:40|113.18|110.38|113.31|110.51|113.31|110.51|113.18|110.38|0
1642658450000|2022-01-20 06:00:50|113.36|110.56|113.27|110.47|113.36|110.56|113.18|110.38|0
1642658460000|2022-01-20 06:01:00|113.18|110.38|113.31|110.51|113.31|110.51|113.18|110.38|0
1642658470000|2022-01-20 06:01:10|113.36|110.56|113.18|110.38|113.36|110.56|113.18|110.38|0
1642658480000|2022-01-20 06:01:20|113.14|110.34|113.27|110.47|113.27|110.47|113.14|110.34|0
1642658490000|2022-01-20 06:01:30|113.36|110.56|113.36|110.56|113.36|110.56|113.27|110.47|0
1642658500000|2022-01-20 06:01:40|113.45|110.65|113.54|110.74|113.54|110.74|113.45|110.65|0
1642658510000|2022-01-20 06:01:50|113.63|110.83|113.58|110.78|113.63|110.83|113.58|110.78|0
1642658520000|2022-01-20 06:02:00|113.54|110.74|113.45|110.65|113.54|110.74|113.31|110.51|0
1642658530000|2022-01-20 06:02:10|113.36|110.56|113.36|110.56|113.45|110.65|113.36|110.56|0
1642658540000|2022-01-20 06:02:20|113.27|110.47|113.18|110.38|113.27|110.47|113.18|110.38|0
1642658550000|2022-01-20 06:02:30|113.27|110.47|113.31|110.51|113.36|110.56|113.27|110.47|0
1642658560000|2022-01-20 06:02:40|113.4|110.6|113.4|110.6|113.45|110.65|113.4|110.6|0
1642658570000|2022-01-20 06:02:50|113.49|110.69|113.45|110.65|113.49|110.69|113.45|110.65|0
1642658580000|2022-01-20 06:03:00|113.49|110.69|113.67|110.87|113.67|110.87|113.49|110.69|0
1642658590000|2022-01-20 06:03:10|113.71|110.91|113.76|110.96|113.76|110.96|113.71|110.91|0
1642658600000|2022-01-20 06:03:20|113.67|110.87|113.63|110.83|113.67|110.87|113.63|110.83|0
1642658610000|2022-01-20 06:03:30|113.67|110.87|113.71|110.91|113.71|110.91|113.67|110.87|0
1642658620000|2022-01-20 06:03:40|113.67|110.87|113.71|110.91|113.71|110.91|113.67|110.87|0
1642658630000|2022-01-20 06:03:50|113.67|110.87|113.76|110.96|113.8|111|113.67|110.87|0
1642658640000|2022-01-20 06:04:00|113.71|110.91|113.63|110.83|113.71|110.91|113.63|110.83|0
1642658650000|2022-01-20 06:04:10|113.67|110.87|113.63|110.83|113.67|110.87|113.63|110.83|0
1642658660000|2022-01-20 06:04:20|113.54|110.74|113.63|110.83|113.63|110.83|113.54|110.74|0
1642658670000|2022-01-20 06:04:30|113.67|110.87|113.63|110.83|113.71|110.91|113.63|110.83|0
1642658680000|2022-01-20 06:04:40|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1642658690000|2022-01-20 06:04:50|113.89|111.09|113.98|111.18|113.98|111.18|113.89|111.09|0
1642658700000|2022-01-20 06:05:00|113.93|111.13|113.89|111.09|113.93|111.13|113.89|111.09|0
1642658740000|2022-01-20 06:05:40|113.8|111|113.8|111|113.8|111|113.71|110.91|0
1642658750000|2022-01-20 06:05:50|113.76|110.96|113.71|110.91|113.76|110.96|113.71|110.91|0
1642658760000|2022-01-20 06:06:00|113.62|110.82|113.54|110.74|113.62|110.82|113.54|110.74|0
1642658770000|2022-01-20 06:06:10|113.58|110.78|113.45|110.65|113.58|110.78|113.45|110.65|0
1642658780000|2022-01-20 06:06:20|113.49|110.69|113.54|110.74|113.54|110.74|113.49|110.69|0
1642658790000|2022-01-20 06:06:30|113.58|110.78|113.54|110.74|113.58|110.78|113.54|110.74|0
1642658820000|2022-01-20 06:07:00|113.67|110.87|113.54|110.74|113.67|110.87|113.54|110.74|0
1642658830000|2022-01-20 06:07:10|113.58|110.78|113.62|110.82|113.62|110.82|113.58|110.78|0
1642658840000|2022-01-20 06:07:20|113.45|110.65|113.54|110.74|113.54|110.74|113.45|110.65|0
1642658850000|2022-01-20 06:07:30|113.49|110.69|113.45|110.65|113.49|110.69|113.45|110.65|0
1642658860000|2022-01-20 06:07:40|113.36|110.56|113.36|110.56|113.4|110.6|113.36|110.56|0
1642658870000|2022-01-20 06:07:50|113.27|110.47|113.18|110.38|113.27|110.47|113.18|110.38|0
1642658880000|2022-01-20 06:08:00|113.27|110.47|113.09|110.29|113.27|110.47|113.09|110.29|0
1642658890000|2022-01-20 06:08:10|113.18|110.38|113.18|110.38|113.18|110.38|113.18|110.38|0
1642658900000|2022-01-20 06:08:20|113.27|110.47|113.18|110.38|113.27|110.47|113.18|110.38|0
1642658910000|2022-01-20 06:08:30|113.27|110.47|113.27|110.47|113.27|110.47|113.18|110.38|0
1642658920000|2022-01-20 06:08:40|113.36|110.56|113.36|110.56|113.36|110.56|113.36|110.56|0
1642658930000|2022-01-20 06:08:50|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1642658940000|2022-01-20 06:09:00|113.49|110.69|113.45|110.65|113.49|110.69|113.45|110.65|0
1642658950000|2022-01-20 06:09:10|113.4|110.6|113.45|110.65|113.45|110.65|113.4|110.6|0
1642658960000|2022-01-20 06:09:20|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1642658970000|2022-01-20 06:09:30|113.62|110.82|113.58|110.78|113.62|110.82|113.58|110.78|0
1642658980000|2022-01-20 06:09:40|113.62|110.82|113.62|110.82|113.62|110.82|113.62|110.82|0
1642659000000|2022-01-20 06:10:00|113.53|110.73|113.27|110.47|113.53|110.73|113.27|110.47|0
1642659010000|2022-01-20 06:10:10|113.36|110.56|113.27|110.47|113.36|110.56|113.27|110.47|0
1642659020000|2022-01-20 06:10:20|113.36|110.56|113.45|110.65|113.45|110.65|113.36|110.56|0
1642659030000|2022-01-20 06:10:30|113.4|110.6|113.36|110.56|113.4|110.6|113.27|110.47|0
1642659040000|2022-01-20 06:10:40|113.45|110.65|113.44|110.64|113.45|110.65|113.4|110.6|0
1642659050000|2022-01-20 06:10:50|113.49|110.69|113.4|110.6|113.49|110.69|113.4|110.6|0
1642659060000|2022-01-20 06:11:00|113.18|110.38|113|110.2|113.18|110.38|113|110.2|0
1642659070000|2022-01-20 06:11:10|113.09|110.29|113.18|110.38|113.18|110.38|113.09|110.29|0
1642659080000|2022-01-20 06:11:20|113.09|110.29|113.18|110.38|113.18|110.38|113.09|110.29|0
1642659100000|2022-01-20 06:11:40|113.09|110.29|113.09|110.29|113.09|110.29|113.09|110.29|0
1642659110000|2022-01-20 06:11:50|113.27|110.47|113.27|110.47|113.27|110.47|113.27|110.47|0
1642659120000|2022-01-20 06:12:00|113.09|110.29|113.44|110.64|113.44|110.64|113.09|110.29|0
1642659130000|2022-01-20 06:12:10|113.49|110.69|113.58|110.78|113.62|110.82|113.49|110.69|0
1642659140000|2022-01-20 06:12:20|113.75|110.95|113.71|110.91|113.75|110.95|113.71|110.91|0
1642659150000|2022-01-20 06:12:30|113.62|110.82|113.62|110.82|113.62|110.82|113.62|110.82|0
1642659160000|2022-01-20 06:12:40|113.53|110.73|113.58|110.78|113.62|110.82|113.53|110.73|0
1642659170000|2022-01-20 06:12:50|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1642659180000|2022-01-20 06:13:00|113.44|110.64|113.53|110.73|113.53|110.73|113.44|110.64|0
1642659190000|2022-01-20 06:13:10|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1642659200000|2022-01-20 06:13:20|113.53|110.73|113.53|110.73|113.62|110.82|113.49|110.69|0
1642659210000|2022-01-20 06:13:30|113.58|110.78|113.53|110.73|113.62|110.82|113.53|110.73|0
1642659220000|2022-01-20 06:13:40|113.58|110.78|113.58|110.78|113.58|110.78|113.58|110.78|0
1642659230000|2022-01-20 06:13:50|113.57|110.77|113.62|110.82|113.62|110.82|113.57|110.77|0
1642659240000|2022-01-20 06:14:00|113.57|110.77|113.4|110.6|113.57|110.77|113.4|110.6|0
1642659250000|2022-01-20 06:14:10|113.44|110.64|113.98|111.18|113.98|111.18|113.44|110.64|0
1642659260000|2022-01-20 06:14:20|113.89|111.09|113.89|111.09|113.93|111.13|113.84|111.04|0
1642659270000|2022-01-20 06:14:30|113.98|111.18|113.89|111.09|113.98|111.18|113.89|111.09|0
1642659280000|2022-01-20 06:14:40|113.84|111.04|113.8|111|113.84|111.04|113.8|111|0
1642659290000|2022-01-20 06:14:50|113.84|111.04|113.8|111|113.84|111.04|113.8|111|0
1642659300000|2022-01-20 06:15:00|113.71|110.91|113.71|110.91|113.75|110.95|113.71|110.91|0
1642659310000|2022-01-20 06:15:10|113.66|110.86|113.66|110.86|113.71|110.91|113.66|110.86|0
1642659320000|2022-01-20 06:15:20|113.62|110.82|113.53|110.73|113.62|110.82|113.53|110.73|0
1642659330000|2022-01-20 06:15:30|113.57|110.77|113.71|110.91|113.71|110.91|113.57|110.77|0
1642659340000|2022-01-20 06:15:40|113.62|110.82|113.53|110.73|113.66|110.86|113.53|110.73|0
1642659350000|2022-01-20 06:15:50|113.57|110.77|113.57|110.77|113.57|110.77|113.53|110.73|0
1642659360000|2022-01-20 06:16:00|113.53|110.73|113.44|110.64|113.53|110.73|113.44|110.64|0
1642659370000|2022-01-20 06:16:10|113.49|110.69|113.44|110.64|113.49|110.69|113.44|110.64|0
1642659380000|2022-01-20 06:16:20|113.35|110.55|113.4|110.6|113.4|110.6|113.35|110.55|0
1642659390000|2022-01-20 06:16:30|113.44|110.64|113.35|110.55|113.44|110.64|113.35|110.55|0
1642659400000|2022-01-20 06:16:40|113.4|110.6|113.48|110.68|113.48|110.68|113.4|110.6|0
1642659410000|2022-01-20 06:16:50|113.44|110.64|113.62|110.82|113.62|110.82|113.44|110.64|0
1642659420000|2022-01-20 06:17:00|113.53|110.73|113.66|110.86|113.66|110.86|113.53|110.73|0
1642659430000|2022-01-20 06:17:10|113.75|110.95|113.75|110.95|113.75|110.95|113.71|110.91|0
1642659440000|2022-01-20 06:17:20|113.8|111|113.84|111.04|113.84|111.04|113.71|110.91|0
1642659450000|2022-01-20 06:17:30|113.89|111.09|113.89|111.09|113.89|111.09|113.84|111.04|0
1642659460000|2022-01-20 06:17:40|113.93|111.13|113.93|111.13|113.93|111.13|113.89|111.09|0
1642659470000|2022-01-20 06:17:50|113.98|111.18|113.93|111.13|113.98|111.18|113.93|111.13|0
1642659480000|2022-01-20 06:18:00|113.89|111.09|113.93|111.13|113.93|111.13|113.89|111.09|0
1642659490000|2022-01-20 06:18:10|113.89|111.09|113.93|111.13|113.93|111.13|113.89|111.09|0
1642659500000|2022-01-20 06:18:20|113.97|111.17|113.97|111.17|114.06|111.26|113.97|111.17|0
1642659510000|2022-01-20 06:18:30|114.02|111.22|114.06|111.26|114.06|111.26|114.02|111.22|0
1642659520000|2022-01-20 06:18:40|113.97|111.17|113.97|111.17|113.97|111.17|113.97|111.17|0
1642659530000|2022-01-20 06:18:50|114.02|111.22|114.06|111.26|114.06|111.26|114.02|111.22|0
1642659540000|2022-01-20 06:19:00|113.97|111.17|113.97|111.17|113.97|111.17|113.97|111.17|0
1642659550000|2022-01-20 06:19:10|113.93|111.13|113.93|111.13|113.93|111.13|113.93|111.13|0
1642659560000|2022-01-20 06:19:20|113.75|110.95|113.8|111|113.8|111|113.75|110.95|0
1642659570000|2022-01-20 06:19:30|113.71|110.91|113.8|111|113.8|111|113.71|110.91|0
1642659580000|2022-01-20 06:19:40|113.75|110.95|113.89|111.09|113.89|111.09|113.75|110.95|0
1642659590000|2022-01-20 06:19:50|113.8|111|113.8|111|113.8|111|113.8|111|0
1642659600000|2022-01-20 06:20:00|113.84|111.04|113.75|110.95|113.84|111.04|113.75|110.95|0
1642659610000|2022-01-20 06:20:10|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1642659620000|2022-01-20 06:20:20|113.75|110.95|113.84|111.04|113.84|111.04|113.75|110.95|0
1642659630000|2022-01-20 06:20:30|113.8|111|113.84|111.04|113.84|111.04|113.8|111|0
1642659640000|2022-01-20 06:20:40|113.88|111.08|114.06|111.26|114.06|111.26|113.88|111.08|0
1642659650000|2022-01-20 06:20:50|114.02|111.22|114.02|111.22|114.02|111.22|114.02|111.22|0
1642659660000|2022-01-20 06:21:00|113.97|111.17|114.06|111.26|114.06|111.26|113.97|111.17|0
1642659670000|2022-01-20 06:21:10|113.88|111.08|113.88|111.08|113.88|111.08|113.88|111.08|0
1642659680000|2022-01-20 06:21:20|113.8|111|113.75|110.95|113.8|111|113.75|110.95|0
1642659690000|2022-01-20 06:21:30|113.71|110.91|113.66|110.86|113.71|110.91|113.66|110.86|0
1642659700000|2022-01-20 06:21:40|113.48|110.68|113.48|110.68|113.53|110.73|113.48|110.68|0
1642659710000|2022-01-20 06:21:50|113.44|110.64|113.53|110.73|113.53|110.73|113.44|110.64|0
1642659730000|2022-01-20 06:22:10|113.44|110.64|113.71|110.91|113.71|110.91|113.44|110.64|0
1642659740000|2022-01-20 06:22:20|113.8|111|113.8|111|113.84|111.04|113.8|111|0
1642659750000|2022-01-20 06:22:30|113.66|110.86|113.66|110.86|113.71|110.91|113.66|110.86|0
1642659760000|2022-01-20 06:22:40|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1642659770000|2022-01-20 06:22:50|113.75|110.95|113.8|111|113.8|111|113.75|110.95|0
1642659780000|2022-01-20 06:23:00|113.79|110.99|113.71|110.91|113.79|110.99|113.71|110.91|0
1642659790000|2022-01-20 06:23:10|113.66|110.86|113.66|110.86|113.66|110.86|113.66|110.86|0
1642659800000|2022-01-20 06:23:20|113.71|110.91|113.75|110.95|113.75|110.95|113.71|110.91|0
1642659810000|2022-01-20 06:23:30|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1642659820000|2022-01-20 06:23:40|113.75|110.95|113.84|111.04|113.84|111.04|113.75|110.95|0
1642659830000|2022-01-20 06:23:50|113.88|111.08|113.88|111.08|113.88|111.08|113.84|111.04|0
1642659840000|2022-01-20 06:24:00|113.84|111.04|113.75|110.95|113.84|111.04|113.75|110.95|0
1642659850000|2022-01-20 06:24:10|113.79|110.99|113.75|110.95|113.79|110.99|113.75|110.95|0
1642659860000|2022-01-20 06:24:20|113.71|110.91|113.79|110.99|113.79|110.99|113.71|110.91|0
1642659870000|2022-01-20 06:24:30|113.62|110.82|113.62|110.82|113.62|110.82|113.62|110.82|0
1642659880000|2022-01-20 06:24:40|113.53|110.73|113.66|110.86|113.66|110.86|113.53|110.73|0
1642659890000|2022-01-20 06:24:50|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1642659900000|2022-01-20 06:25:00|113.66|110.86|113.71|110.91|113.71|110.91|113.66|110.86|0
1642659910000|2022-01-20 06:25:10|113.62|110.82|113.66|110.86|113.66|110.86|113.62|110.82|0
1642659920000|2022-01-20 06:25:20|113.62|110.82|113.57|110.77|113.62|110.82|113.53|110.73|0
1642659930000|2022-01-20 06:25:30|113.53|110.73|113.53|110.73|113.57|110.77|113.53|110.73|0
1642659940000|2022-01-20 06:25:40|113.57|110.77|113.57|110.77|113.57|110.77|113.53|110.73|0
1642659950000|2022-01-20 06:25:50|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1642659960000|2022-01-20 06:26:00|113.62|110.82|113.57|110.77|113.62|110.82|113.57|110.77|0
1642659970000|2022-01-20 06:26:10|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1642659990000|2022-01-20 06:26:30|113.57|110.77|113.57|110.77|113.57|110.77|113.57|110.77|0
1642660000000|2022-01-20 06:26:40|113.53|110.73|113.57|110.77|113.57|110.77|113.53|110.73|0
1642660010000|2022-01-20 06:26:50|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1642660020000|2022-01-20 06:27:00|113.44|110.64|113.44|110.64|113.48|110.68|113.44|110.64|0
1642660030000|2022-01-20 06:27:10|113.53|110.73|113.53|110.73|113.53|110.73|113.48|110.68|0
1642660040000|2022-01-20 06:27:20|113.44|110.64|113.53|110.73|113.53|110.73|113.44|110.64|0
1642660050000|2022-01-20 06:27:30|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1642660060000|2022-01-20 06:27:40|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1642660070000|2022-01-20 06:27:50|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1642660080000|2022-01-20 06:28:00|113.53|110.73|113.48|110.68|113.53|110.73|113.48|110.68|0
1642660090000|2022-01-20 06:28:10|113.44|110.64|113.44|110.64|113.44|110.64|113.39|110.59|0
1642660100000|2022-01-20 06:28:20|113.48|110.68|113.53|110.73|113.53|110.73|113.48|110.68|0
1642660110000|2022-01-20 06:28:30|113.57|110.77|113.75|110.95|113.75|110.95|113.57|110.77|0
1642660120000|2022-01-20 06:28:40|113.79|110.99|113.92|111.12|113.97|111.17|113.79|110.99|0
1642660130000|2022-01-20 06:28:50|113.97|111.17|114.06|111.26|114.06|111.26|113.97|111.17|0
1642660140000|2022-01-20 06:29:00|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1642660150000|2022-01-20 06:29:10|113.97|111.17|114.15|111.35|114.15|111.35|113.97|111.17|0
1642660160000|2022-01-20 06:29:20|114.24|111.44|114.33|111.53|114.33|111.53|114.24|111.44|0
1642660170000|2022-01-20 06:29:30|114.42|111.62|114.28|111.48|114.42|111.62|114.28|111.48|0
1642660180000|2022-01-20 06:29:40|114.33|111.53|114.33|111.53|114.33|111.53|114.28|111.48|0
1642660190000|2022-01-20 06:29:50|114.42|111.62|114.42|111.62|114.42|111.62|114.42|111.62|0
1642660200000|2022-01-20 06:30:00|114.5|111.7|114.59|111.79|114.59|111.79|114.5|111.7|0
1642660210000|2022-01-20 06:30:10|114.68|111.88|114.59|111.79|114.68|111.88|114.59|111.79|0
1642660220000|2022-01-20 06:30:20|114.68|111.88|114.59|111.79|114.68|111.88|114.59|111.79|0
1642660230000|2022-01-20 06:30:30|114.55|111.75|114.5|111.7|114.59|111.79|114.5|111.7|0
1642660240000|2022-01-20 06:30:40|114.42|111.62|114.42|111.62|114.42|111.62|114.42|111.62|0
1642660250000|2022-01-20 06:30:50|114.37|111.57|114.42|111.62|114.42|111.62|114.37|111.57|0
1642660260000|2022-01-20 06:31:00|114.37|111.57|114.42|111.62|114.5|111.7|114.37|111.57|0
1642660270000|2022-01-20 06:31:10|114.33|111.53|114.24|111.44|114.37|111.57|114.24|111.44|0
1642660280000|2022-01-20 06:31:20|114.19|111.39|114.15|111.35|114.19|111.39|114.15|111.35|0
1642660300000|2022-01-20 06:31:40|114.24|111.44|114.15|111.35|114.24|111.44|114.15|111.35|0
1642660320000|2022-01-20 06:32:00|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1642660330000|2022-01-20 06:32:10|114.19|111.39|114.15|111.35|114.24|111.44|114.15|111.35|0
1642660340000|2022-01-20 06:32:20|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1642660350000|2022-01-20 06:32:30|114.28|111.48|114.19|111.39|114.28|111.48|114.19|111.39|0
1642660360000|2022-01-20 06:32:40|114.24|111.44|114.24|111.44|114.28|111.48|114.24|111.44|0
1642660370000|2022-01-20 06:32:50|114.28|111.48|114.28|111.48|114.28|111.48|114.24|111.44|0
1642660380000|2022-01-20 06:33:00|114.24|111.44|114.19|111.39|114.24|111.44|114.19|111.39|0
1642660390000|2022-01-20 06:33:10|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1642660400000|2022-01-20 06:33:20|114.19|111.39|114.28|111.48|114.28|111.48|114.19|111.39|0
1642660410000|2022-01-20 06:33:30|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1642660430000|2022-01-20 06:33:50|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1642660440000|2022-01-20 06:34:00|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1642660450000|2022-01-20 06:34:10|114.19|111.39|114.19|111.39|114.24|111.44|114.19|111.39|0
1642660470000|2022-01-20 06:34:30|114.24|111.44|114.41|111.61|114.41|111.61|114.24|111.44|0
1642660480000|2022-01-20 06:34:40|114.5|111.7|114.68|111.88|114.68|111.88|114.5|111.7|0
1642660490000|2022-01-20 06:34:50|114.59|111.79|114.68|111.88|114.68|111.88|114.59|111.79|0
1642660500000|2022-01-20 06:35:00|114.95|112.15|114.95|112.15|115.04|112.24|114.95|112.15|0
1642660510000|2022-01-20 06:35:10|114.86|112.06|114.95|112.15|114.95|112.15|114.86|112.06|0
1642660520000|2022-01-20 06:35:20|114.99|112.19|115.13|112.33|115.13|112.33|114.99|112.19|0
1642660530000|2022-01-20 06:35:30|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1642660540000|2022-01-20 06:35:40|115.04|112.24|115.04|112.24|115.04|112.24|115.04|112.24|0
1642660550000|2022-01-20 06:35:50|114.99|112.19|115.04|112.24|115.04|112.24|114.99|112.19|0
1642660560000|2022-01-20 06:36:00|114.99|112.19|115.13|112.33|115.13|112.33|114.99|112.19|0
1642660570000|2022-01-20 06:36:10|115.04|112.24|115.04|112.24|115.08|112.28|115.04|112.24|0
1642660580000|2022-01-20 06:36:20|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1642660590000|2022-01-20 06:36:30|115.17|112.37|115.22|112.42|115.22|112.42|115.17|112.37|0
1642660610000|2022-01-20 06:36:50|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1642660620000|2022-01-20 06:37:00|115.4|112.6|115.49|112.69|115.49|112.69|115.4|112.6|0
1642660630000|2022-01-20 06:37:10|115.4|112.6|115.31|112.51|115.44|112.64|115.31|112.51|0
1642660640000|2022-01-20 06:37:20|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1642660650000|2022-01-20 06:37:30|115.13|112.33|115.08|112.28|115.13|112.33|115.08|112.28|0
1642660660000|2022-01-20 06:37:40|115.04|112.24|115.04|112.24|115.04|112.24|115.04|112.24|0
1642660670000|2022-01-20 06:37:50|115.13|112.33|115.17|112.37|115.17|112.37|115.13|112.33|0
1642660680000|2022-01-20 06:38:00|115.22|112.42|115.13|112.33|115.22|112.42|115.13|112.33|0
1642660690000|2022-01-20 06:38:10|115.17|112.37|115.22|112.42|115.22|112.42|115.17|112.37|0
1642660700000|2022-01-20 06:38:20|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1642660710000|2022-01-20 06:38:30|115.4|112.6|115.4|112.6|115.4|112.6|115.4|112.6|0
1642660720000|2022-01-20 06:38:40|115.49|112.69|115.49|112.69|115.49|112.69|115.4|112.6|0
1642660730000|2022-01-20 06:38:50|115.4|112.6|115.31|112.51|115.4|112.6|115.31|112.51|0
1642660740000|2022-01-20 06:39:00|115.26|112.46|115.13|112.33|115.26|112.46|115.13|112.33|0
1642660760000|2022-01-20 06:39:20|115.22|112.42|115.22|112.42|115.22|112.42|115.13|112.33|0
1642660770000|2022-01-20 06:39:30|115.17|112.37|115.04|112.24|115.22|112.42|115.04|112.24|0
1642660780000|2022-01-20 06:39:40|115.13|112.33|114.05|111.25|115.13|112.33|114.05|111.25|0
1642660790000|2022-01-20 06:39:50|114|111.2|114.05|111.25|114.05|111.25|113.96|111.16|0
1642660800000|2022-01-20 06:40:00|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1642660820000|2022-01-20 06:40:20|113.91|111.11|113.91|111.11|113.91|111.11|113.91|111.11|0
1642660830000|2022-01-20 06:40:30|113.96|111.16|113.91|111.11|113.96|111.16|113.91|111.11|0
1642660840000|2022-01-20 06:40:40|113.96|111.16|114.05|111.25|114.05|111.25|113.96|111.16|0
1642660850000|2022-01-20 06:40:50|114|111.2|114.22|111.42|114.22|111.42|113.96|111.16|0
1642660860000|2022-01-20 06:41:00|114.31|111.51|114.22|111.42|114.31|111.51|114.22|111.42|0
1642660870000|2022-01-20 06:41:10|114.18|111.38|114.18|111.38|114.18|111.38|114.18|111.38|0
1642660880000|2022-01-20 06:41:20|114.14|111.34|114.18|111.38|114.18|111.38|114.14|111.34|0
1642660890000|2022-01-20 06:41:30|114.14|111.34|114.09|111.29|114.14|111.34|114.05|111.25|0
1642660900000|2022-01-20 06:41:40|114.05|111.25|113.96|111.16|114.05|111.25|113.96|111.16|0
1642660910000|2022-01-20 06:41:50|113.91|111.11|113.87|111.07|113.91|111.11|113.87|111.07|0
1642660930000|2022-01-20 06:42:10|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1642660940000|2022-01-20 06:42:20|114.05|111.25|114.09|111.29|114.09|111.29|114|111.2|0
1642660950000|2022-01-20 06:42:30|114.13|111.33|114.22|111.42|114.22|111.42|114.13|111.33|0
1642660960000|2022-01-20 06:42:40|114.18|111.38|114.22|111.42|114.22|111.42|114.18|111.38|0
1642660970000|2022-01-20 06:42:50|114.31|111.51|114.31|111.51|114.31|111.51|114.22|111.42|0
1642660980000|2022-01-20 06:43:00|114.27|111.47|114.31|111.51|114.31|111.51|114.27|111.47|0
1642661000000|2022-01-20 06:43:20|114.36|111.56|114.36|111.56|114.36|111.56|114.36|111.56|0
1642661010000|2022-01-20 06:43:30|114.31|111.51|114.31|111.51|114.36|111.56|114.31|111.51|0
1642661020000|2022-01-20 06:43:40|114.27|111.47|114.31|111.51|114.31|111.51|114.27|111.47|0
1642661030000|2022-01-20 06:43:50|114.27|111.47|114.31|111.51|114.31|111.51|114.27|111.47|0
1642661040000|2022-01-20 06:44:00|114.27|111.47|114.27|111.47|114.31|111.51|114.27|111.47|0
1642661050000|2022-01-20 06:44:10|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1642661060000|2022-01-20 06:44:20|114.27|111.47|114.13|111.33|114.27|111.47|114.13|111.33|0
1642661070000|2022-01-20 06:44:30|114.18|111.38|114.18|111.38|114.18|111.38|114.18|111.38|0
1642661080000|2022-01-20 06:44:40|114.13|111.33|114.18|111.38|114.18|111.38|114.13|111.33|0
1642661090000|2022-01-20 06:44:50|114.22|111.42|114.13|111.33|114.22|111.42|114.13|111.33|0
1642661100000|2022-01-20 06:45:00|114.18|111.38|114.22|111.42|114.22|111.42|114.18|111.38|0
1642661110000|2022-01-20 06:45:10|114.13|111.33|114.27|111.47|114.27|111.47|114.13|111.33|0
1642661120000|2022-01-20 06:45:20|114.8|112|114.76|111.96|114.8|112|114.76|111.96|0
1642661130000|2022-01-20 06:45:30|114.85|112.05|114.85|112.05|114.89|112.09|114.85|112.05|0
1642661140000|2022-01-20 06:45:40|114.8|112|114.85|112.05|114.85|112.05|114.8|112|0
1642661150000|2022-01-20 06:45:50|114.94|112.14|114.94|112.14|114.94|112.14|114.94|112.14|0
1642661160000|2022-01-20 06:46:00|115.03|112.23|115.03|112.23|115.03|112.23|114.94|112.14|0
1642661170000|2022-01-20 06:46:10|114.94|112.14|114.94|112.14|114.94|112.14|114.94|112.14|0
1642661180000|2022-01-20 06:46:20|115.07|112.27|114.94|112.14|115.07|112.27|114.94|112.14|0
1642661200000|2022-01-20 06:46:40|114.85|112.05|114.85|112.05|114.85|112.05|114.85|112.05|0
1642661210000|2022-01-20 06:46:50|114.8|112|114.76|111.96|114.8|112|114.76|111.96|0
1642661220000|2022-01-20 06:47:00|114.67|111.87|114.76|111.96|114.76|111.96|114.67|111.87|0
1642661230000|2022-01-20 06:47:10|114.94|112.14|114.94|112.14|114.94|112.14|114.94|112.14|0
1642661250000|2022-01-20 06:47:30|115.03|112.23|114.94|112.14|115.03|112.23|114.94|112.14|0
1642661300000|2022-01-20 06:48:20|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1642661310000|2022-01-20 06:48:30|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1642661330000|2022-01-20 06:48:50|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1642661360000|2022-01-20 06:49:20|115.25|112.45|115.3|112.5|115.3|112.5|115.25|112.45|0
1642661370000|2022-01-20 06:49:30|115.21|112.41|115.21|112.41|115.25|112.45|115.21|112.41|0
1642661380000|2022-01-20 06:49:40|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1642661400000|2022-01-20 06:50:00|115.03|112.23|114.98|112.18|115.03|112.23|114.98|112.18|0
1642661410000|2022-01-20 06:50:10|114.94|112.14|114.85|112.05|114.94|112.14|114.85|112.05|0
1642661430000|2022-01-20 06:50:30|114.89|112.09|114.89|112.09|114.89|112.09|114.89|112.09|0
1642661440000|2022-01-20 06:50:40|114.94|112.14|114.94|112.14|114.94|112.14|114.76|111.96|0
1642661450000|2022-01-20 06:50:50|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1642661460000|2022-01-20 06:51:00|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1642661470000|2022-01-20 06:51:10|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1642661480000|2022-01-20 06:51:20|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1642661490000|2022-01-20 06:51:30|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1642661510000|2022-01-20 06:51:50|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1642661530000|2022-01-20 06:52:10|115.21|112.41|115.12|112.32|115.21|112.41|115.12|112.32|0
1642661540000|2022-01-20 06:52:20|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1642661550000|2022-01-20 06:52:30|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1642661560000|2022-01-20 06:52:40|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1642661570000|2022-01-20 06:52:50|114.94|112.14|114.94|112.14|114.94|112.14|114.94|112.14|0
1642661580000|2022-01-20 06:53:00|114.85|112.05|114.85|112.05|114.85|112.05|114.85|112.05|0
1642661590000|2022-01-20 06:53:10|114.8|112|114.76|111.96|114.8|112|114.76|111.96|0
1642661600000|2022-01-20 06:53:20|114.85|112.05|114.85|112.05|114.85|112.05|114.8|112|0
1642661610000|2022-01-20 06:53:30|114.8|112|114.85|112.05|114.85|112.05|114.8|112|0
1642661620000|2022-01-20 06:53:40|114.8|112|114.76|111.96|114.8|112|114.76|111.96|0
1642661630000|2022-01-20 06:53:50|114.85|112.05|114.85|112.05|114.85|112.05|114.8|112|0
1642661640000|2022-01-20 06:54:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1642661650000|2022-01-20 06:54:10|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1642661670000|2022-01-20 06:54:30|115.16|112.36|115.12|112.32|115.16|112.36|115.12|112.32|0
1642661680000|2022-01-20 06:54:40|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1642661690000|2022-01-20 06:54:50|115.21|112.41|115.12|112.32|115.21|112.41|115.12|112.32|0
1642661700000|2022-01-20 06:55:00|115.21|112.41|115.21|112.41|115.21|112.41|115.12|112.32|0
1642661710000|2022-01-20 06:55:10|115.16|112.36|116.85|114.05|116.94|114.14|115.16|112.36|0
1642661720000|2022-01-20 06:55:20|116.94|114.14|116.9|114.1|116.94|114.14|116.81|114.01|0
1642661730000|2022-01-20 06:55:30|116.99|114.19|116.99|114.19|116.99|114.19|116.99|114.19|0
1642661760000|2022-01-20 06:56:00|117.62|114.82|117.4|114.6|117.62|114.82|117.4|114.6|0
1642661770000|2022-01-20 06:56:10|117.44|114.64|117.35|114.55|117.44|114.64|117.26|114.46|0
1642661780000|2022-01-20 06:56:20|117.53|114.73|117.53|114.73|117.53|114.73|117.53|114.73|0
1642661790000|2022-01-20 06:56:30|117.62|114.82|117.53|114.73|117.62|114.82|117.53|114.73|0
1642661800000|2022-01-20 06:56:40|117.44|114.64|117.44|114.64|117.49|114.69|117.44|114.64|0
1642661810000|2022-01-20 06:56:50|117.49|114.69|117.49|114.69|117.53|114.73|117.44|114.64|0
1642661820000|2022-01-20 06:57:00|117.53|114.73|117.3|114.5|117.53|114.73|117.3|114.5|0
1642661830000|2022-01-20 06:57:10|117.26|114.46|117.26|114.46|117.26|114.46|117.26|114.46|0
1642661840000|2022-01-20 06:57:20|117.17|114.37|117.17|114.37|117.17|114.37|117.17|114.37|0
1642661850000|2022-01-20 06:57:30|117.08|114.28|117.08|114.28|117.08|114.28|117.08|114.28|0
1642661860000|2022-01-20 06:57:40|117.12|114.32|117.08|114.28|117.12|114.32|117.08|114.28|0
1642661870000|2022-01-20 06:57:50|117.12|114.32|117.12|114.32|117.12|114.32|117.08|114.28|0
1642661880000|2022-01-20 06:58:00|117.08|114.28|117.17|114.37|117.17|114.37|117.08|114.28|0
1642661890000|2022-01-20 06:58:10|117.21|114.41|117.12|114.32|117.21|114.41|117.12|114.32|0
1642661900000|2022-01-20 06:58:20|117.35|114.55|117.17|114.37|117.35|114.55|117.17|114.37|0
1642661910000|2022-01-20 06:58:30|117.26|114.46|117.26|114.46|117.26|114.46|117.26|114.46|0
1642661930000|2022-01-20 06:58:50|117.21|114.41|117.21|114.41|117.21|114.41|117.21|114.41|0
1642661940000|2022-01-20 06:59:00|117.17|114.37|117.17|114.37|117.17|114.37|117.17|114.37|0
1642661950000|2022-01-20 06:59:10|117.21|114.41|117.21|114.41|117.21|114.41|117.21|114.41|0
1642661960000|2022-01-20 06:59:20|117.26|114.46|117.21|114.41|117.26|114.46|117.21|114.41|0
1642661970000|2022-01-20 06:59:30|117.26|114.46|117.3|114.5|117.3|114.5|117.26|114.46|0
1642661980000|2022-01-20 06:59:40|117.26|114.46|117.26|114.46|117.26|114.46|117.26|114.46|0
1642662000000|2022-01-20 07:00:00|117.17|114.37|117.35|114.55|117.44|114.64|117.17|114.37|0
1642662010000|2022-01-20 07:00:10|117.17|114.37|116.9|114.1|117.17|114.37|116.9|114.1|0
1642662020000|2022-01-20 07:00:20|117.08|114.28|117.08|114.28|117.08|114.28|117.03|114.23|0
1642662030000|2022-01-20 07:00:30|117.17|114.37|117.17|114.37|117.17|114.37|117.17|114.37|0
1642662040000|2022-01-20 07:00:40|117.08|114.28|116.99|114.19|117.08|114.28|116.99|114.19|0
1642662050000|2022-01-20 07:00:50|117.12|114.32|117.17|114.37|117.17|114.37|117.12|114.32|0
1642662060000|2022-01-20 07:01:00|117.26|114.46|116.99|114.19|117.26|114.46|116.99|114.19|0
1642662070000|2022-01-20 07:01:10|116.9|114.1|116.72|113.92|116.9|114.1|116.72|113.92|0
1642662080000|2022-01-20 07:01:20|116.81|114.01|116.81|114.01|116.81|114.01|116.76|113.96|0
1642662090000|2022-01-20 07:01:30|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1642662100000|2022-01-20 07:01:40|116.63|113.83|116.72|113.92|116.72|113.92|116.63|113.83|0
1642662110000|2022-01-20 07:01:50|116.63|113.83|116.81|114.01|116.81|114.01|116.63|113.83|0
1642662120000|2022-01-20 07:02:00|116.72|113.92|116.63|113.83|116.72|113.92|116.63|113.83|0
1642662130000|2022-01-20 07:02:10|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1642662150000|2022-01-20 07:02:30|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1642662160000|2022-01-20 07:02:40|116.72|113.92|116.81|114.01|116.81|114.01|116.72|113.92|0
1642662170000|2022-01-20 07:02:50|116.9|114.1|116.9|114.1|116.99|114.19|116.9|114.1|0
1642662180000|2022-01-20 07:03:00|116.81|114.01|116.76|113.96|116.85|114.05|116.76|113.96|0
1642662190000|2022-01-20 07:03:10|116.72|113.92|116.9|114.1|116.9|114.1|116.72|113.92|0
1642662200000|2022-01-20 07:03:20|116.99|114.19|116.9|114.1|116.99|114.19|116.85|114.05|0
1642662210000|2022-01-20 07:03:30|116.81|114.01|116.76|113.96|116.81|114.01|116.72|113.92|0
1642662220000|2022-01-20 07:03:40|116.72|113.92|116.67|113.87|116.72|113.92|116.67|113.87|0
1642662230000|2022-01-20 07:03:50|116.81|114.01|116.81|114.01|116.85|114.05|116.81|114.01|0
1642662240000|2022-01-20 07:04:00|116.72|113.92|116.58|113.78|116.72|113.92|116.53|113.73|0
1642662250000|2022-01-20 07:04:10|116.53|113.73|116.58|113.78|116.58|113.78|116.53|113.73|0
1642662260000|2022-01-20 07:04:20|116.62|113.82|116.62|113.82|116.62|113.82|116.58|113.78|0
1642662270000|2022-01-20 07:04:30|116.67|113.87|116.67|113.87|116.72|113.92|116.62|113.82|0
1642662280000|2022-01-20 07:04:40|116.58|113.78|116.58|113.78|116.62|113.82|116.58|113.78|0
1642662290000|2022-01-20 07:04:50|116.53|113.73|116.53|113.73|116.53|113.73|116.49|113.69|0
1642662300000|2022-01-20 07:05:00|116.62|113.82|116.53|113.73|116.62|113.82|116.53|113.73|0
1642662310000|2022-01-20 07:05:10|116.62|113.82|116.62|113.82|116.62|113.82|116.62|113.82|0
1642662320000|2022-01-20 07:05:20|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1642662330000|2022-01-20 07:05:30|116.71|113.91|116.71|113.91|116.76|113.96|116.71|113.91|0
1642662350000|2022-01-20 07:05:50|116.76|113.96|116.76|113.96|116.8|114|116.76|113.96|0
1642662360000|2022-01-20 07:06:00|116.8|114|116.8|114|116.9|114.1|116.8|114|0
1642662370000|2022-01-20 07:06:10|116.85|114.05|116.99|114.19|116.99|114.19|116.85|114.05|0
1642662380000|2022-01-20 07:06:20|116.94|114.14|116.99|114.19|116.99|114.19|116.94|114.14|0
1642662400000|2022-01-20 07:06:40|116.89|114.09|116.89|114.09|116.89|114.09|116.89|114.09|0
1642662410000|2022-01-20 07:06:50|116.99|114.19|116.99|114.19|116.99|114.19|116.99|114.19|0
1642662420000|2022-01-20 07:07:00|117.08|114.28|117.17|114.37|117.17|114.37|117.08|114.28|0
1642662430000|2022-01-20 07:07:10|117.26|114.46|117.26|114.46|117.35|114.55|117.26|114.46|0
1642662440000|2022-01-20 07:07:20|117.17|114.37|117.17|114.37|117.17|114.37|117.17|114.37|0
1642662450000|2022-01-20 07:07:30|117.08|114.28|117.17|114.37|117.17|114.37|117.08|114.28|0
1642662460000|2022-01-20 07:07:40|117.26|114.46|117.26|114.46|117.26|114.46|117.26|114.46|0
1642662470000|2022-01-20 07:07:50|117.35|114.55|117.35|114.55|117.35|114.55|117.35|114.55|0
1642662480000|2022-01-20 07:08:00|117.26|114.46|117.08|114.28|117.26|114.46|117.08|114.28|0
1642662490000|2022-01-20 07:08:10|117.17|114.37|117.26|114.46|117.26|114.46|117.17|114.37|0
1642662500000|2022-01-20 07:08:20|117.17|114.37|117.26|114.46|117.26|114.46|117.17|114.37|0
1642662510000|2022-01-20 07:08:30|117.35|114.55|117.3|114.5|117.35|114.55|117.3|114.5|0
1642662520000|2022-01-20 07:08:40|117.35|114.55|117.3|114.5|117.35|114.55|117.3|114.5|0
1642662530000|2022-01-20 07:08:50|117.35|114.55|117.35|114.55|117.35|114.55|117.26|114.46|0
1642662540000|2022-01-20 07:09:00|117.3|114.5|117.3|114.5|117.35|114.55|117.3|114.5|0
1642662550000|2022-01-20 07:09:10|117.35|114.55|117.26|114.46|117.35|114.55|117.26|114.46|0
1642662560000|2022-01-20 07:09:20|117.17|114.37|117.21|114.41|117.21|114.41|117.17|114.37|0
1642662570000|2022-01-20 07:09:30|117.26|114.46|117.35|114.55|117.35|114.55|117.26|114.46|0
1642662580000|2022-01-20 07:09:40|117.26|114.46|117.26|114.46|117.26|114.46|117.26|114.46|0
1642662590000|2022-01-20 07:09:50|117.35|114.55|117.35|114.55|117.35|114.55|117.35|114.55|0
1642662600000|2022-01-20 07:10:00|117.44|114.64|117.53|114.73|117.53|114.73|117.44|114.64|0
1642662610000|2022-01-20 07:10:10|117.62|114.82|117.48|114.68|117.62|114.82|117.48|114.68|0
1642662620000|2022-01-20 07:10:20|117.53|114.73|117.62|114.82|117.62|114.82|117.53|114.73|0
1642662630000|2022-01-20 07:10:30|117.66|114.86|117.71|114.91|117.71|114.91|117.66|114.86|0
1642662650000|2022-01-20 07:10:50|117.62|114.82|117.62|114.82|117.62|114.82|117.62|114.82|0
1642662670000|2022-01-20 07:11:10|117.57|114.77|117.57|114.77|117.57|114.77|117.57|114.77|0
1642662680000|2022-01-20 07:11:20|117.53|114.73|117.71|114.91|117.71|114.91|117.53|114.73|0
1642662690000|2022-01-20 07:11:30|117.62|114.82|117.71|114.91|117.71|114.91|117.62|114.82|0
1642662710000|2022-01-20 07:11:50|117.62|114.82|117.53|114.73|117.62|114.82|117.53|114.73|0
1642662720000|2022-01-20 07:12:00|117.44|114.64|117.53|114.73|117.53|114.73|117.44|114.64|0
1642662730000|2022-01-20 07:12:10|117.62|114.82|117.53|114.73|117.62|114.82|117.53|114.73|0
1642662750000|2022-01-20 07:12:30|117.44|114.64|117.44|114.64|117.44|114.64|117.44|114.64|0
1642662760000|2022-01-20 07:12:40|117.39|114.59|117.39|114.59|117.39|114.59|117.39|114.59|0
1642662770000|2022-01-20 07:12:50|117.34|114.54|118.07|115.27|118.07|115.27|117.34|114.54|0
1642662780000|2022-01-20 07:13:00|118.16|115.36|117.89|115.09|118.16|115.36|117.89|115.09|0
1642662790000|2022-01-20 07:13:10|117.8|115|117.93|115.13|117.93|115.13|117.8|115|0
1642662800000|2022-01-20 07:13:20|117.98|115.18|117.8|115|117.98|115.18|117.8|115|0
1642662810000|2022-01-20 07:13:30|117.89|115.09|117.98|115.18|117.98|115.18|117.89|115.09|0
1642662820000|2022-01-20 07:13:40|118.07|115.27|118.07|115.27|118.07|115.27|118.07|115.27|0
1642662830000|2022-01-20 07:13:50|117.98|115.18|117.98|115.18|118.07|115.27|117.98|115.18|0
1642662840000|2022-01-20 07:14:00|118.02|115.22|117.98|115.18|118.07|115.27|117.98|115.18|0
1642662850000|2022-01-20 07:14:10|118.07|115.27|118.07|115.27|118.07|115.27|118.07|115.27|0
1642662860000|2022-01-20 07:14:20|117.98|115.18|117.98|115.18|117.98|115.18|117.98|115.18|0
1642662870000|2022-01-20 07:14:30|117.8|115|117.8|115|117.84|115.04|117.8|115|0
1642662880000|2022-01-20 07:14:40|117.71|114.91|117.71|114.91|117.71|114.91|117.62|114.82|0
1642662890000|2022-01-20 07:14:50|117.62|114.82|117.89|115.09|117.89|115.09|117.62|114.82|0
1642662900000|2022-01-20 07:15:00|117.62|114.82|117.62|114.82|117.71|114.91|117.62|114.82|0
1642662910000|2022-01-20 07:15:10|117.43|114.63|117.43|114.63|117.43|114.63|117.43|114.63|0
1642662920000|2022-01-20 07:15:20|117.39|114.59|117.25|114.45|117.39|114.59|117.25|114.45|0
1642662930000|2022-01-20 07:15:30|117.3|114.5|116.98|114.18|117.3|114.5|116.98|114.18|0
1642662940000|2022-01-20 07:15:40|116.89|114.09|116.71|113.91|116.89|114.09|116.71|113.91|0
1642662950000|2022-01-20 07:15:50|116.8|114|116.71|113.91|116.8|114|116.71|113.91|0
1642662960000|2022-01-20 07:16:00|116.62|113.82|116.71|113.91|116.71|113.91|116.62|113.82|0
1642662970000|2022-01-20 07:16:10|116.8|114|116.8|114|116.89|114.09|116.8|114|0
1642662980000|2022-01-20 07:16:20|116.75|113.95|116.8|114|116.89|114.09|116.75|113.95|0
1642662990000|2022-01-20 07:16:30|116.89|114.09|116.89|114.09|116.89|114.09|116.89|114.09|0
1642663000000|2022-01-20 07:16:40|116.71|113.91|117.43|114.63|117.43|114.63|116.71|113.91|0
1642663010000|2022-01-20 07:16:50|117.25|114.45|117.25|114.45|117.34|114.54|117.25|114.45|0
1642663020000|2022-01-20 07:17:00|117.34|114.54|117.25|114.45|117.34|114.54|117.25|114.45|0
1642663030000|2022-01-20 07:17:10|117.16|114.36|117.16|114.36|117.25|114.45|117.16|114.36|0
1642663040000|2022-01-20 07:17:20|117.25|114.45|117.34|114.54|117.34|114.54|117.25|114.45|0
1642663050000|2022-01-20 07:17:30|117.25|114.45|117.16|114.36|117.25|114.45|117.16|114.36|0
1642663060000|2022-01-20 07:17:40|117.25|114.45|117.16|114.36|117.25|114.45|117.16|114.36|0
1642663070000|2022-01-20 07:17:50|117.25|114.45|117.25|114.45|117.25|114.45|117.25|114.45|0
1642663090000|2022-01-20 07:18:10|117.34|114.54|117.43|114.63|117.43|114.63|117.34|114.54|0
1642663100000|2022-01-20 07:18:20|117.34|114.54|117.25|114.45|117.34|114.54|117.25|114.45|0
1642663110000|2022-01-20 07:18:30|117.34|114.54|117.34|114.54|117.39|114.59|117.34|114.54|0
1642663120000|2022-01-20 07:18:40|117.43|114.63|117.43|114.63|117.43|114.63|117.43|114.63|0
1642663130000|2022-01-20 07:18:50|117.34|114.54|117.34|114.54|117.34|114.54|117.34|114.54|0
1642663140000|2022-01-20 07:19:00|117.16|114.36|117.16|114.36|117.16|114.36|117.16|114.36|0
1642663150000|2022-01-20 07:19:10|117.2|114.4|117.25|114.45|117.25|114.45|117.2|114.4|0
1642663160000|2022-01-20 07:19:20|117.16|114.36|117.16|114.36|117.16|114.36|117.16|114.36|0
1642663170000|2022-01-20 07:19:30|117.25|114.45|117.25|114.45|117.25|114.45|117.25|114.45|0
1642663180000|2022-01-20 07:19:40|117.16|114.36|117.25|114.45|117.25|114.45|117.16|114.36|0
1642663190000|2022-01-20 07:19:50|117.16|114.36|117.07|114.27|117.16|114.36|117.07|114.27|0
1642663200000|2022-01-20 07:20:00|117.16|114.36|117.07|114.27|117.16|114.36|117.07|114.27|0
1642663220000|2022-01-20 07:20:20|117.16|114.36|117.25|114.45|117.25|114.45|117.16|114.36|0
1642663230000|2022-01-20 07:20:30|117.16|114.36|117.07|114.27|117.16|114.36|117.07|114.27|0
1642663240000|2022-01-20 07:20:40|117.16|114.36|117.07|114.27|117.16|114.36|117.07|114.27|0
1642663250000|2022-01-20 07:20:50|117.16|114.36|117.16|114.36|117.16|114.36|117.16|114.36|0
1642663270000|2022-01-20 07:21:10|117.07|114.27|117.07|114.27|117.07|114.27|117.07|114.27|0
1642663280000|2022-01-20 07:21:20|117.16|114.36|117.07|114.27|117.16|114.36|117.07|114.27|0
1642663310000|2022-01-20 07:21:50|117.16|114.36|117.16|114.36|117.16|114.36|117.16|114.36|0
1642663320000|2022-01-20 07:22:00|117.07|114.27|116.53|113.73|117.07|114.27|116.53|113.73|0
1642663330000|2022-01-20 07:22:10|116.57|113.77|116.53|113.73|116.57|113.77|116.53|113.73|0
1642663340000|2022-01-20 07:22:20|116.44|113.64|116.44|113.64|116.53|113.73|116.44|113.64|0
1642663350000|2022-01-20 07:22:30|116.39|113.59|116.35|113.55|116.39|113.59|116.26|113.46|0
1642663360000|2022-01-20 07:22:40|116.26|113.46|116.35|113.55|116.35|113.55|116.26|113.46|0
1642663370000|2022-01-20 07:22:50|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1642663380000|2022-01-20 07:23:00|116.35|113.55|116.3|113.5|116.35|113.55|116.3|113.5|0
1642663390000|2022-01-20 07:23:10|116.17|113.37|116.08|113.28|116.17|113.37|116.08|113.28|0
1642663400000|2022-01-20 07:23:20|116.17|113.37|116.26|113.46|116.26|113.46|116.17|113.37|0
1642663410000|2022-01-20 07:23:30|116.21|113.41|116.17|113.37|116.26|113.46|116.17|113.37|0
1642663420000|2022-01-20 07:23:40|116.08|113.28|116.08|113.28|116.08|113.28|115.99|113.19|0
1642663430000|2022-01-20 07:23:50|116.12|113.32|116.17|113.37|116.26|113.46|116.12|113.32|0
1642663440000|2022-01-20 07:24:00|116.21|113.41|116.26|113.46|116.26|113.46|116.17|113.37|0
1642663450000|2022-01-20 07:24:10|116.17|113.37|116.17|113.37|116.17|113.37|116.17|113.37|0
1642663470000|2022-01-20 07:24:30|116.08|113.28|116.12|113.32|116.12|113.32|116.08|113.28|0
1642663480000|2022-01-20 07:24:40|116.08|113.28|116.08|113.28|116.08|113.28|116.08|113.28|0
1642663490000|2022-01-20 07:24:50|116.03|113.23|116.03|113.23|116.08|113.28|116.03|113.23|0
1642663500000|2022-01-20 07:25:00|116.08|113.28|116.17|113.37|116.17|113.37|116.08|113.28|0
1642663510000|2022-01-20 07:25:10|116.35|113.55|116.26|113.46|116.35|113.55|116.26|113.46|0
1642663520000|2022-01-20 07:25:20|116.3|113.5|116.21|113.41|116.3|113.5|116.21|113.41|0
1642663530000|2022-01-20 07:25:30|116.16|113.36|116.25|113.45|116.35|113.55|116.16|113.36|0
1642663540000|2022-01-20 07:25:40|116.3|113.5|116.25|113.45|116.35|113.55|116.25|113.45|0
1642663550000|2022-01-20 07:25:50|116.16|113.36|116.16|113.36|116.16|113.36|116.16|113.36|0
1642663560000|2022-01-20 07:26:00|116.25|113.45|116.16|113.36|116.25|113.45|116.12|113.32|0
1642663570000|2022-01-20 07:26:10|116.12|113.32|116.12|113.32|116.12|113.32|116.07|113.27|0
1642663580000|2022-01-20 07:26:20|116.07|113.27|116.25|113.45|116.25|113.45|116.07|113.27|0
1642663590000|2022-01-20 07:26:30|116.16|113.36|116.07|113.27|116.16|113.36|116.07|113.27|0
1642663610000|2022-01-20 07:26:50|116.03|113.23|116.03|113.23|116.03|113.23|116.03|113.23|0
1642663620000|2022-01-20 07:27:00|115.8|113|115.76|112.96|115.8|113|115.76|112.96|0
1642663630000|2022-01-20 07:27:10|115.8|113|115.89|113.09|115.89|113.09|115.8|113|0
1642663650000|2022-01-20 07:27:30|115.85|113.05|115.8|113|115.85|113.05|115.8|113|0
1642663660000|2022-01-20 07:27:40|115.71|112.91|115.8|113|115.8|113|115.71|112.91|0
1642663670000|2022-01-20 07:27:50|115.89|113.09|115.71|112.91|115.89|113.09|115.71|112.91|0
1642663680000|2022-01-20 07:28:00|115.76|112.96|115.89|113.09|115.89|113.09|115.76|112.96|0
1642663690000|2022-01-20 07:28:10|115.8|113|115.8|113|115.8|113|115.8|113|0
1642663700000|2022-01-20 07:28:20|115.71|112.91|115.8|113|115.8|113|115.71|112.91|0
1642663710000|2022-01-20 07:28:30|115.76|112.96|115.8|113|115.89|113.09|115.76|112.96|0
1642663720000|2022-01-20 07:28:40|115.89|113.09|115.8|113|115.89|113.09|115.8|113|0
1642663730000|2022-01-20 07:28:50|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1642663740000|2022-01-20 07:29:00|115.62|112.82|115.71|112.91|115.71|112.91|115.62|112.82|0
1642663760000|2022-01-20 07:29:20|115.62|112.82|115.58|112.78|115.62|112.82|115.58|112.78|0
1642663770000|2022-01-20 07:29:30|115.62|112.82|115.8|113|115.8|113|115.62|112.82|0
1642663780000|2022-01-20 07:29:40|115.76|112.96|115.76|112.96|115.8|113|115.76|112.96|0
1642663790000|2022-01-20 07:29:50|115.8|113|115.8|113|115.8|113|115.76|112.96|0
1642663800000|2022-01-20 07:30:00|115.71|112.91|115.62|112.82|115.71|112.91|115.62|112.82|0
1642663810000|2022-01-20 07:30:10|115.67|112.87|115.53|112.73|115.67|112.87|115.53|112.73|0
1642663820000|2022-01-20 07:30:20|115.62|112.82|115.53|112.73|115.62|112.82|115.53|112.73|0
1642663830000|2022-01-20 07:30:30|115.58|112.78|115.85|113.05|115.85|113.05|115.58|112.78|0
1642663840000|2022-01-20 07:30:40|115.71|112.91|115.53|112.73|115.71|112.91|115.53|112.73|0
1642663850000|2022-01-20 07:30:50|115.58|112.78|115.53|112.73|115.62|112.82|115.53|112.73|0
1642663860000|2022-01-20 07:31:00|115.44|112.64|115.62|112.82|115.62|112.82|115.44|112.64|0
1642663870000|2022-01-20 07:31:10|115.53|112.73|115.53|112.73|115.53|112.73|115.44|112.64|0
1642663880000|2022-01-20 07:31:20|115.44|112.64|115.53|112.73|115.53|112.73|115.35|112.55|0
1642663890000|2022-01-20 07:31:30|115.49|112.69|115.44|112.64|115.49|112.69|115.44|112.64|0
1642663900000|2022-01-20 07:31:40|115.53|112.73|115.53|112.73|115.62|112.82|115.53|112.73|0
1642663910000|2022-01-20 07:31:50|115.58|112.78|115.53|112.73|115.58|112.78|115.53|112.73|0
1642663920000|2022-01-20 07:32:00|115.44|112.64|115.35|112.55|115.44|112.64|115.35|112.55|0
1642663930000|2022-01-20 07:32:10|115.26|112.46|115.09|112.29|115.26|112.46|115.09|112.29|0
1642663940000|2022-01-20 07:32:20|115.04|112.24|115.13|112.33|115.17|112.37|115.04|112.24|0
1642663950000|2022-01-20 07:32:30|115.17|112.37|115.26|112.46|115.26|112.46|115.17|112.37|0
1642663960000|2022-01-20 07:32:40|115.17|112.37|115.22|112.42|115.22|112.42|115.17|112.37|0
1642663970000|2022-01-20 07:32:50|115.26|112.46|115.17|112.37|115.26|112.46|115.17|112.37|0
1642663980000|2022-01-20 07:33:00|115.26|112.46|115.4|112.6|115.4|112.6|115.26|112.46|0
1642663990000|2022-01-20 07:33:10|115.44|112.64|115.44|112.64|115.44|112.64|115.44|112.64|0
1642664000000|2022-01-20 07:33:20|115.35|112.55|115.44|112.64|115.44|112.64|115.26|112.46|0
1642664010000|2022-01-20 07:33:30|115.35|112.55|115.35|112.55|115.44|112.64|115.35|112.55|0
1642664020000|2022-01-20 07:33:40|115.44|112.64|115.4|112.6|115.44|112.64|115.35|112.55|0
1642664030000|2022-01-20 07:33:50|115.44|112.64|115.53|112.73|115.53|112.73|115.44|112.64|0
1642664040000|2022-01-20 07:34:00|115.58|112.78|115.62|112.82|115.67|112.87|115.58|112.78|0
1642664050000|2022-01-20 07:34:10|115.53|112.73|115.62|112.82|115.71|112.91|115.53|112.73|0
1642664070000|2022-01-20 07:34:30|115.71|112.91|115.8|113|115.8|113|115.71|112.91|0
1642664080000|2022-01-20 07:34:40|115.71|112.91|115.8|113|115.8|113|115.71|112.91|0
1642664090000|2022-01-20 07:34:50|115.89|113.09|115.98|113.18|115.98|113.18|115.84|113.04|0
1642664100000|2022-01-20 07:35:00|115.89|113.09|115.89|113.09|115.93|113.13|115.89|113.09|0
1642664110000|2022-01-20 07:35:10|115.8|113|115.8|113|115.89|113.09|115.8|113|0
1642664120000|2022-01-20 07:35:20|115.89|113.09|116.07|113.27|116.07|113.27|115.89|113.09|0
1642664130000|2022-01-20 07:35:30|115.98|113.18|115.98|113.18|115.98|113.18|115.98|113.18|0
1642664160000|2022-01-20 07:36:00|116.07|113.27|116.16|113.36|116.16|113.36|116.07|113.27|0
1642664170000|2022-01-20 07:36:10|116.11|113.31|116.16|113.36|116.16|113.36|116.11|113.31|0
1642664180000|2022-01-20 07:36:20|116.07|113.27|116.07|113.27|116.07|113.27|115.98|113.18|0
1642664190000|2022-01-20 07:36:30|115.98|113.18|116.07|113.27|116.07|113.27|115.98|113.18|0
1642664200000|2022-01-20 07:36:40|118.45|115.65|118.54|115.74|118.54|115.74|118.45|115.65|0
1642664210000|2022-01-20 07:36:50|118.63|115.83|118.54|115.74|118.63|115.83|118.54|115.74|0
1642664220000|2022-01-20 07:37:00|118.63|115.83|118.63|115.83|118.68|115.88|118.63|115.83|0
1642664230000|2022-01-20 07:37:10|118.54|115.74|118.45|115.65|118.54|115.74|118.45|115.65|0
1642664240000|2022-01-20 07:37:20|116.29|113.49|116.33|113.53|116.33|113.53|116.29|113.49|0
1642664250000|2022-01-20 07:37:30|117.37|114.57|117.46|114.66|117.46|114.66|117.37|114.57|0
1642664260000|2022-01-20 07:37:40|117.41|114.61|117.46|114.66|117.46|114.66|117.41|114.61|0
1642664270000|2022-01-20 07:37:50|117.5|114.7|117.46|114.66|117.5|114.7|117.46|114.66|0
1642664280000|2022-01-20 07:38:00|117.37|114.57|117.32|114.52|117.41|114.61|117.32|114.52|0
1642664290000|2022-01-20 07:38:10|117.37|114.57|117.28|114.48|117.37|114.57|117.28|114.48|0
1642664300000|2022-01-20 07:38:20|117.19|114.39|117.19|114.39|117.23|114.43|117.19|114.39|0
1642664320000|2022-01-20 07:38:40|117.28|114.48|117.28|114.48|117.28|114.48|117.28|114.48|0
1642664330000|2022-01-20 07:38:50|117.19|114.39|117.28|114.48|117.28|114.48|117.19|114.39|0
1642664340000|2022-01-20 07:39:00|117.37|114.57|117.46|114.66|117.46|114.66|117.37|114.57|0
1642664350000|2022-01-20 07:39:10|117.37|114.57|117.32|114.52|117.37|114.57|117.32|114.52|0
1642664360000|2022-01-20 07:39:20|117.28|114.48|117.32|114.52|117.32|114.52|117.28|114.48|0
1642664370000|2022-01-20 07:39:30|117.28|114.48|117.19|114.39|117.28|114.48|117.1|114.3|0
1642664380000|2022-01-20 07:39:40|117.14|114.34|117.19|114.39|117.19|114.39|117.1|114.3|0
1642664390000|2022-01-20 07:39:50|117.01|114.21|117.01|114.21|117.05|114.25|117.01|114.21|0
1642664400000|2022-01-20 07:40:00|117.1|114.3|117.01|114.21|117.1|114.3|117.01|114.21|0
1642664410000|2022-01-20 07:40:10|117.05|114.25|117.1|114.3|117.1|114.3|117.05|114.25|0
1642664420000|2022-01-20 07:40:20|117.05|114.25|117.1|114.3|117.1|114.3|117.05|114.25|0
1642664430000|2022-01-20 07:40:30|117.05|114.25|117.1|114.3|117.1|114.3|117.05|114.25|0
1642664440000|2022-01-20 07:40:40|117.28|114.48|117.28|114.48|117.28|114.48|117.28|114.48|0
1642664450000|2022-01-20 07:40:50|117.37|114.57|117.46|114.66|117.46|114.66|117.37|114.57|0
1642664460000|2022-01-20 07:41:00|117.37|114.57|117.46|114.66|117.46|114.66|117.37|114.57|0
1642664470000|2022-01-20 07:41:10|117.55|114.75|117.64|114.84|117.64|114.84|117.55|114.75|0
1642664480000|2022-01-20 07:41:20|117.55|114.75|117.55|114.75|117.55|114.75|117.55|114.75|0
1642664490000|2022-01-20 07:41:30|117.64|114.84|117.86|115.06|117.91|115.11|117.64|114.84|0
1642664500000|2022-01-20 07:41:40|117.82|115.02|117.91|115.11|117.91|115.11|117.82|115.02|0
1642664510000|2022-01-20 07:41:50|118|115.2|118|115.2|118|115.2|117.91|115.11|0
1642664520000|2022-01-20 07:42:00|117.95|115.15|117.91|115.11|117.95|115.15|117.91|115.11|0
1642664530000|2022-01-20 07:42:10|118|115.2|118.09|115.29|118.18|115.38|118|115.2|0
1642664540000|2022-01-20 07:42:20|118.18|115.38|118.27|115.47|118.27|115.47|118.18|115.38|0
1642664550000|2022-01-20 07:42:30|118.18|115.38|118.22|115.42|118.36|115.56|118.18|115.38|0
1642664560000|2022-01-20 07:42:40|118.27|115.47|118.27|115.47|118.27|115.47|118.27|115.47|0
1642664570000|2022-01-20 07:42:50|118.18|115.38|118.27|115.47|118.27|115.47|118.18|115.38|0
1642664580000|2022-01-20 07:43:00|118.18|115.38|118.45|115.65|118.45|115.65|118.18|115.38|0
1642664590000|2022-01-20 07:43:10|118.54|115.74|118.73|115.93|118.73|115.93|118.54|115.74|0
1642664600000|2022-01-20 07:43:20|118.64|115.84|118.64|115.84|118.64|115.84|118.64|115.84|0
1642664610000|2022-01-20 07:43:30|118.73|115.93|118.73|115.93|118.73|115.93|118.73|115.93|0
1642664620000|2022-01-20 07:43:40|118.54|115.74|118.91|116.11|118.91|116.11|118.54|115.74|0
1642664650000|2022-01-20 07:44:10|118.82|116.02|118.59|115.79|118.82|116.02|118.59|115.79|0
1642664660000|2022-01-20 07:44:20|118.63|115.83|118.54|115.74|118.63|115.83|118.5|115.7|0
1642664670000|2022-01-20 07:44:30|118.63|115.83|118.54|115.74|118.63|115.83|118.54|115.74|0
1642664680000|2022-01-20 07:44:40|118.63|115.83|118.63|115.83|118.63|115.83|118.63|115.83|0
1642664690000|2022-01-20 07:44:50|118.54|115.74|118.63|115.83|118.63|115.83|118.54|115.74|0
1642664700000|2022-01-20 07:45:00|118.73|115.93|118.27|115.47|118.73|115.93|118.27|115.47|0
1642664710000|2022-01-20 07:45:10|118.18|115.38|118|115.2|118.18|115.38|118|115.2|0
1642664720000|2022-01-20 07:45:20|117.95|115.15|117.82|115.02|117.95|115.15|117.82|115.02|0
1642664730000|2022-01-20 07:45:30|117.86|115.06|117.73|114.93|117.86|115.06|117.73|114.93|0
1642664740000|2022-01-20 07:45:40|117.77|114.97|117.82|115.02|117.82|115.02|117.77|114.97|0
1642664750000|2022-01-20 07:45:50|117.91|115.11|117.91|115.11|118|115.2|117.91|115.11|0
1642664760000|2022-01-20 07:46:00|117.82|115.02|117.73|114.93|117.82|115.02|117.73|114.93|0
1642664770000|2022-01-20 07:46:10|117.64|114.84|117.55|114.75|117.73|114.93|117.55|114.75|0
1642664780000|2022-01-20 07:46:20|117.64|114.84|117.5|114.7|117.64|114.84|117.5|114.7|0
1642664790000|2022-01-20 07:46:30|117.64|114.84|117.46|114.66|117.64|114.84|117.46|114.66|0
1642664810000|2022-01-20 07:46:50|117.41|114.61|117.37|114.57|117.46|114.66|117.37|114.57|0
1642664820000|2022-01-20 07:47:00|117.27|114.47|117.18|114.38|117.27|114.47|117.09|114.29|0
1642664830000|2022-01-20 07:47:10|117.14|114.34|117.18|114.38|117.18|114.38|117.09|114.29|0
1642664840000|2022-01-20 07:47:20|117.27|114.47|117.46|114.66|117.46|114.66|117.27|114.47|0
1642664850000|2022-01-20 07:47:30|117.41|114.61|117.41|114.61|117.41|114.61|117.36|114.56|0
1642664860000|2022-01-20 07:47:40|117.36|114.56|117.27|114.47|117.36|114.56|117.27|114.47|0
1642664870000|2022-01-20 07:47:50|117.18|114.38|117.18|114.38|117.18|114.38|117.18|114.38|0
1642664880000|2022-01-20 07:48:00|117.09|114.29|117|114.2|117.18|114.38|117|114.2|0
1642664890000|2022-01-20 07:48:10|117.09|114.29|116.82|114.02|117.09|114.29|116.82|114.02|0
1642664900000|2022-01-20 07:48:20|116.91|114.11|116.96|114.16|116.96|114.16|116.91|114.11|0
1642664910000|2022-01-20 07:48:30|116.82|114.02|116.73|113.93|116.87|114.07|116.73|113.93|0
1642664920000|2022-01-20 07:48:40|116.82|114.02|116.78|113.98|116.91|114.11|116.78|113.98|0
1642664930000|2022-01-20 07:48:50|116.91|114.11|116.73|113.93|116.91|114.11|116.73|113.93|0
1642664940000|2022-01-20 07:49:00|116.69|113.89|116.78|113.98|116.82|114.02|116.69|113.89|0
1642664950000|2022-01-20 07:49:10|116.64|113.84|116.91|114.11|116.91|114.11|116.64|113.84|0
1642664960000|2022-01-20 07:49:20|116.82|114.02|116.87|114.07|116.87|114.07|116.82|114.02|0
1642664970000|2022-01-20 07:49:30|117|114.2|116.64|113.84|117|114.2|116.64|113.84|0
1642664980000|2022-01-20 07:49:40|116.82|114.02|116.78|113.98|116.82|114.02|116.78|113.98|0
1642664990000|2022-01-20 07:49:50|116.82|114.02|116.73|113.93|116.82|114.02|116.73|113.93|0
1642665000000|2022-01-20 07:50:00|116.82|114.02|116.64|113.84|116.82|114.02|116.64|113.84|0
1642665010000|2022-01-20 07:50:10|116.55|113.75|116.6|113.8|116.64|113.84|116.55|113.75|0
1642665020000|2022-01-20 07:50:20|116.64|113.84|116.55|113.75|116.64|113.84|116.55|113.75|0
1642665030000|2022-01-20 07:50:30|116.46|113.66|116.46|113.66|116.46|113.66|116.37|113.57|0
1642665040000|2022-01-20 07:50:40|116.55|113.75|116.46|113.66|116.55|113.75|116.46|113.66|0
1642665060000|2022-01-20 07:51:00|116.55|113.75|116.55|113.75|116.55|113.75|116.46|113.66|0
1642665070000|2022-01-20 07:51:10|116.64|113.84|116.64|113.84|116.64|113.84|116.64|113.84|0
1642665080000|2022-01-20 07:51:20|116.37|113.57|116.28|113.48|116.37|113.57|116.28|113.48|0
1642665090000|2022-01-20 07:51:30|116.19|113.39|116.01|113.21|116.19|113.39|115.92|113.12|0
1642665100000|2022-01-20 07:51:40|115.92|113.12|116.01|113.21|116.01|113.21|115.84|113.04|0
1642665110000|2022-01-20 07:51:50|115.92|113.12|115.92|113.12|116.01|113.21|115.92|113.12|0
1642665120000|2022-01-20 07:52:00|116.01|113.21|116.01|113.21|116.1|113.3|116.01|113.21|0
1642665130000|2022-01-20 07:52:10|116.1|113.3|115.92|113.12|116.1|113.3|115.92|113.12|0
1642665140000|2022-01-20 07:52:20|116.01|113.21|116.01|113.21|116.01|113.21|115.92|113.12|0
1642665160000|2022-01-20 07:52:40|116.19|113.39|116.24|113.44|116.28|113.48|116.15|113.35|0
1642665170000|2022-01-20 07:52:50|116.28|113.48|116.1|113.3|116.28|113.48|116.1|113.3|0
1642665180000|2022-01-20 07:53:00|116.15|113.35|116.19|113.39|116.19|113.39|116.15|113.35|0
1642665190000|2022-01-20 07:53:10|116.28|113.48|116.28|113.48|116.28|113.48|116.19|113.39|0
1642665200000|2022-01-20 07:53:20|116.33|113.53|116.28|113.48|116.33|113.53|116.28|113.48|0
1642665210000|2022-01-20 07:53:30|116.19|113.39|116.1|113.3|116.19|113.39|116.1|113.3|0
1642665220000|2022-01-20 07:53:40|116.15|113.35|116.01|113.21|116.15|113.35|116.01|113.21|0
1642665230000|2022-01-20 07:53:50|116.1|113.3|116.01|113.21|116.1|113.3|116.01|113.21|0
1642665240000|2022-01-20 07:54:00|116.28|113.48|116.37|113.57|116.37|113.57|116.19|113.39|0
1642665250000|2022-01-20 07:54:10|116.5|113.7|116.55|113.75|116.55|113.75|116.5|113.7|0
1642665260000|2022-01-20 07:54:20|116.46|113.66|116.46|113.66|116.46|113.66|116.37|113.57|0
1642665270000|2022-01-20 07:54:30|116.37|113.57|116.28|113.48|116.37|113.57|116.28|113.48|0
1642665280000|2022-01-20 07:54:40|116.19|113.39|116.19|113.39|116.19|113.39|116.19|113.39|0
1642665290000|2022-01-20 07:54:50|116.28|113.48|116.28|113.48|116.28|113.48|116.28|113.48|0
1642665300000|2022-01-20 07:55:00|116.37|113.57|116.1|113.3|116.37|113.57|116.1|113.3|0
1642665310000|2022-01-20 07:55:10|116.19|113.39|116.37|113.57|116.37|113.57|116.19|113.39|0
1642665320000|2022-01-20 07:55:20|116.32|113.52|116.28|113.48|116.37|113.57|116.28|113.48|0
1642665330000|2022-01-20 07:55:30|116.23|113.43|116.1|113.3|116.23|113.43|116.1|113.3|0
1642665340000|2022-01-20 07:55:40|116.28|113.48|116.28|113.48|116.32|113.52|116.28|113.48|0
1642665350000|2022-01-20 07:55:50|116.19|113.39|116.01|113.21|116.19|113.39|116.01|113.21|0
1642665360000|2022-01-20 07:56:00|116.1|113.3|116.19|113.39|116.19|113.39|116.1|113.3|0
1642665370000|2022-01-20 07:56:10|116.14|113.34|116.1|113.3|116.19|113.39|116.1|113.3|0
1642665380000|2022-01-20 07:56:20|116.19|113.39|116.28|113.48|116.28|113.48|116.19|113.39|0
1642665390000|2022-01-20 07:56:30|116.1|113.3|116.14|113.34|116.19|113.39|116.1|113.3|0
1642665400000|2022-01-20 07:56:40|116.1|113.3|116.19|113.39|116.28|113.48|116.1|113.3|0
1642665410000|2022-01-20 07:56:50|116.23|113.43|116.28|113.48|116.28|113.48|116.19|113.39|0
1642665430000|2022-01-20 07:57:10|116.37|113.57|116.46|113.66|116.46|113.66|116.37|113.57|0
1642665440000|2022-01-20 07:57:20|116.55|113.75|116.64|113.84|116.64|113.84|116.5|113.7|0
1642665450000|2022-01-20 07:57:30|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1642665460000|2022-01-20 07:57:40|116.64|113.84|116.64|113.84|116.64|113.84|116.55|113.75|0
1642665470000|2022-01-20 07:57:50|116.55|113.75|116.28|113.48|116.55|113.75|116.28|113.48|0
1642665480000|2022-01-20 07:58:00|116.19|113.39|116.19|113.39|116.28|113.48|116.19|113.39|0
1642665490000|2022-01-20 07:58:10|116.23|113.43|116.1|113.3|116.28|113.48|116.1|113.3|0
1642665500000|2022-01-20 07:58:20|115.88|113.08|116.1|113.3|116.1|113.3|115.88|113.08|0
1642665510000|2022-01-20 07:58:30|116.19|113.39|116.1|113.3|116.19|113.39|116.1|113.3|0
1642665520000|2022-01-20 07:58:40|115.92|113.12|116.01|113.21|116.01|113.21|115.92|113.12|0
1642665530000|2022-01-20 07:58:50|116.1|113.3|115.87|113.07|116.1|113.3|115.83|113.03|0
1642665540000|2022-01-20 07:59:00|116.01|113.21|116.1|113.3|116.19|113.39|116.01|113.21|0
1642665550000|2022-01-20 07:59:10|116.01|113.21|116.1|113.3|116.1|113.3|115.96|113.16|0
1642665560000|2022-01-20 07:59:20|116.05|113.25|116.19|113.39|116.19|113.39|116.05|113.25|0
1642665570000|2022-01-20 07:59:30|116.1|113.3|115.92|113.12|116.1|113.3|115.92|113.12|0
1642665580000|2022-01-20 07:59:40|115.74|112.94|115.87|113.07|115.87|113.07|115.74|112.94|0
1642665590000|2022-01-20 07:59:50|115.92|113.12|115.83|113.03|115.92|113.12|115.74|112.94|0
1642665600000|2022-01-20 08:00:00|115.92|113.12|116.28|113.48|116.28|113.48|115.92|113.12|0
1642665610000|2022-01-20 08:00:10|116.41|113.61|116.55|113.75|116.55|113.75|116.41|113.61|0
1642665620000|2022-01-20 08:00:20|116.64|113.84|116.73|113.93|116.73|113.93|116.19|113.39|0
1642665630000|2022-01-20 08:00:30|116.68|113.88|116.64|113.84|116.68|113.88|116.55|113.75|0
1642665640000|2022-01-20 08:00:40|116.77|113.97|116.73|113.93|116.77|113.97|116.55|113.75|0
1642665650000|2022-01-20 08:00:50|116.82|114.02|116.41|113.61|116.82|114.02|116.41|113.61|0
1642665660000|2022-01-20 08:01:00|116.28|113.48|116.46|113.66|116.46|113.66|116.28|113.48|0
1642665670000|2022-01-20 08:01:10|116.55|113.75|116.59|113.79|116.59|113.79|116.46|113.66|0
1642665680000|2022-01-20 08:01:20|116.46|113.66|116.19|113.39|116.46|113.66|116.19|113.39|0
1642665690000|2022-01-20 08:01:30|116.1|113.3|116.46|113.66|116.46|113.66|116.1|113.3|0
1642665700000|2022-01-20 08:01:40|116.1|113.3|116.01|113.21|116.1|113.3|116.01|113.21|0
1642665710000|2022-01-20 08:01:50|115.92|113.12|116.01|113.21|116.01|113.21|115.92|113.12|0
1642665720000|2022-01-20 08:02:00|116.05|113.25|116.37|113.57|116.37|113.57|116.05|113.25|0
1642665730000|2022-01-20 08:02:10|116.55|113.75|116.28|113.48|116.55|113.75|116.28|113.48|0
1642665740000|2022-01-20 08:02:20|116.19|113.39|116.05|113.25|116.19|113.39|115.92|113.12|0
1642665750000|2022-01-20 08:02:30|115.96|113.16|115.92|113.12|116.01|113.21|115.92|113.12|0
1642665760000|2022-01-20 08:02:40|116.01|113.21|115.96|113.16|116.01|113.21|115.96|113.16|0
1642665770000|2022-01-20 08:02:50|116.1|113.3|116.1|113.3|116.1|113.3|116.01|113.21|0
1642665780000|2022-01-20 08:03:00|116.37|113.57|116.64|113.84|116.64|113.84|116.37|113.57|0
1642665790000|2022-01-20 08:03:10|116.37|113.57|116.28|113.48|116.37|113.57|116.19|113.39|0
1642665800000|2022-01-20 08:03:20|116.37|113.57|116.46|113.66|116.46|113.66|116.37|113.57|0
1642665810000|2022-01-20 08:03:30|116.37|113.57|116.55|113.75|116.64|113.84|116.37|113.57|0
1642665820000|2022-01-20 08:03:40|116.37|113.57|116.28|113.48|116.37|113.57|116.28|113.48|0
1642665830000|2022-01-20 08:03:50|116.32|113.52|116.01|113.21|116.32|113.52|116.01|113.21|0
1642665840000|2022-01-20 08:04:00|115.92|113.12|116.23|113.43|116.28|113.48|115.92|113.12|0
1642665850000|2022-01-20 08:04:10|116.28|113.48|116.19|113.39|116.28|113.48|116.19|113.39|0
1642665860000|2022-01-20 08:04:20|116.14|113.34|116.1|113.3|116.14|113.34|116.1|113.3|0
1642665870000|2022-01-20 08:04:30|116.19|113.39|116.19|113.39|116.19|113.39|116.19|113.39|0
1642665880000|2022-01-20 08:04:40|116.1|113.3|115.87|113.07|116.1|113.3|115.87|113.07|0
1642665890000|2022-01-20 08:04:50|115.92|113.12|115.83|113.03|115.92|113.12|115.83|113.03|0
1642665900000|2022-01-20 08:05:00|115.71|113.51|115.71|113.51|115.71|113.51|115.62|113.42|0
1642665910000|2022-01-20 08:05:10|115.62|113.42|114.99|112.79|115.62|113.42|114.99|112.79|0
1642665920000|2022-01-20 08:05:20|115.08|112.88|115.26|113.06|115.26|113.06|115.08|112.88|0
1642665930000|2022-01-20 08:05:30|115.35|113.15|115.39|113.19|115.39|113.19|115.26|113.06|0
1642665940000|2022-01-20 08:05:40|115.35|113.15|115.62|113.42|115.62|113.42|115.35|113.15|0
1642665950000|2022-01-20 08:05:50|115.35|113.15|115.17|112.97|115.35|113.15|115.17|112.97|0
1642665960000|2022-01-20 08:06:00|115.35|113.15|115.62|113.42|115.62|113.42|115.35|113.15|0
1642665970000|2022-01-20 08:06:10|115.48|113.28|115.17|112.97|115.53|113.33|115.17|112.97|0
1642665980000|2022-01-20 08:06:20|115.21|113.01|115.17|112.97|115.21|113.01|115.17|112.97|0
1642665990000|2022-01-20 08:06:30|115.12|112.92|115.12|112.92|115.12|112.92|115.12|112.92|0
1642666000000|2022-01-20 08:06:40|115.17|112.97|115.62|113.42|115.62|113.42|115.17|112.97|0
1642666010000|2022-01-20 08:06:50|115.35|113.15|115.21|113.01|115.35|113.15|115.21|113.01|0
1642666020000|2022-01-20 08:07:00|115.17|112.97|115.53|113.33|115.53|113.33|115.17|112.97|0
1642666030000|2022-01-20 08:07:10|115.62|113.42|115.89|113.69|115.89|113.69|115.62|113.42|0
1642666040000|2022-01-20 08:07:20|116.07|113.87|116.38|114.18|116.38|114.18|116.07|113.87|0
1642666050000|2022-01-20 08:07:30|116.25|114.05|116.25|114.05|116.25|114.05|116.16|113.96|0
1642666060000|2022-01-20 08:07:40|116.16|113.96|116.34|114.14|116.34|114.14|116.16|113.96|0
1642666070000|2022-01-20 08:07:50|116.25|114.05|115.93|113.73|116.25|114.05|115.93|113.73|0
1642666080000|2022-01-20 08:08:00|115.98|113.78|116.43|114.23|116.43|114.23|115.98|113.78|0
1642666090000|2022-01-20 08:08:10|116.52|114.32|116.6|114.4|116.6|114.4|116.51|114.31|0
1642666100000|2022-01-20 08:08:20|116.51|114.31|116.47|114.27|116.51|114.31|116.47|114.27|0
1642666110000|2022-01-20 08:08:30|116.51|114.31|116.56|114.36|116.6|114.4|116.51|114.31|0
1642666120000|2022-01-20 08:08:40|116.6|114.4|116.6|114.4|116.78|114.58|116.6|114.4|0
1642666130000|2022-01-20 08:08:50|116.33|114.13|116.38|114.18|116.51|114.31|116.33|114.13|0
1642666140000|2022-01-20 08:09:00|116.33|114.13|116.6|114.4|116.6|114.4|116.33|114.13|0
1642666150000|2022-01-20 08:09:10|116.56|114.36|116.69|114.49|116.69|114.49|116.56|114.36|0
1642666160000|2022-01-20 08:09:20|116.78|114.58|116.83|114.63|116.83|114.63|116.69|114.49|0
1642666170000|2022-01-20 08:09:30|116.6|114.4|116.6|114.4|116.6|114.4|116.42|114.22|0
1642666180000|2022-01-20 08:09:40|116.69|114.49|116.78|114.58|116.78|114.58|116.69|114.49|0
1642666190000|2022-01-20 08:09:50|116.87|114.67|116.78|114.58|116.87|114.67|116.78|114.58|0
1642666200000|2022-01-20 08:10:00|116.87|114.67|117.05|114.85|117.05|114.85|116.78|114.58|0
1642666210000|2022-01-20 08:10:10|116.96|114.76|116.78|114.58|116.96|114.76|116.78|114.58|0
1642666220000|2022-01-20 08:10:20|116.74|114.54|116.78|114.58|116.78|114.58|116.74|114.54|0
1642666230000|2022-01-20 08:10:30|116.6|114.4|116.38|114.18|116.6|114.4|116.38|114.18|0
1642666240000|2022-01-20 08:10:40|116.24|114.04|116.06|113.86|116.24|114.04|116.06|113.86|0
1642666250000|2022-01-20 08:10:50|116.15|113.95|115.97|113.77|116.24|114.04|115.97|113.77|0
1642666260000|2022-01-20 08:11:00|115.88|113.68|115.88|113.68|115.88|113.68|115.88|113.68|0
1642666270000|2022-01-20 08:11:10|115.97|113.77|115.97|113.77|115.97|113.77|115.8|113.6|0
1642666280000|2022-01-20 08:11:20|115.88|113.68|115.84|113.64|115.97|113.77|115.84|113.64|0
1642666290000|2022-01-20 08:11:30|115.97|113.77|116.15|113.95|116.15|113.95|115.97|113.77|0
1642666300000|2022-01-20 08:11:40|116.06|113.86|115.79|113.59|116.06|113.86|115.79|113.59|0
1642666310000|2022-01-20 08:11:50|115.71|113.51|115.62|113.42|115.71|113.51|115.53|113.33|0
1642666320000|2022-01-20 08:12:00|115.71|113.51|115.71|113.51|115.71|113.51|115.62|113.42|0
1642666330000|2022-01-20 08:12:10|115.62|113.42|115.71|113.51|115.71|113.51|115.62|113.42|0
1642666340000|2022-01-20 08:12:20|115.79|113.59|115.79|113.59|115.88|113.68|115.71|113.51|0
1642666350000|2022-01-20 08:12:30|115.62|113.42|115.62|113.42|115.71|113.51|115.62|113.42|0
1642666360000|2022-01-20 08:12:40|115.71|113.51|115.62|113.42|115.71|113.51|115.62|113.42|0
1642666370000|2022-01-20 08:12:50|115.75|113.55|115.7|113.5|115.75|113.55|115.7|113.5|0
1642666380000|2022-01-20 08:13:00|115.62|113.42|115.7|113.5|115.88|113.68|115.62|113.42|0
1642666390000|2022-01-20 08:13:10|115.62|113.42|115.7|113.5|115.7|113.5|115.62|113.42|0
1642666400000|2022-01-20 08:13:20|115.75|113.55|115.57|113.37|115.79|113.59|115.57|113.37|0
1642666410000|2022-01-20 08:13:30|115.53|113.33|115.17|112.97|115.53|113.33|115.17|112.97|0
1642666420000|2022-01-20 08:13:40|114.99|112.79|115.08|112.88|115.12|112.92|114.99|112.79|0
1642666430000|2022-01-20 08:13:50|115.17|112.97|115.08|112.88|115.21|113.01|115.08|112.88|0
1642666440000|2022-01-20 08:14:00|115.03|112.83|114.81|112.61|115.03|112.83|114.81|112.61|0
1642666450000|2022-01-20 08:14:10|114.63|112.43|114.45|112.25|114.63|112.43|114.37|112.17|0
1642666460000|2022-01-20 08:14:20|114.37|112.17|114.37|112.17|114.41|112.21|114.37|112.17|0
1642666470000|2022-01-20 08:14:30|114.45|112.25|114.45|112.25|114.45|112.25|114.19|111.99|0
1642666480000|2022-01-20 08:14:40|114.28|112.08|114.37|112.17|114.37|112.17|114.19|111.99|0
1642666490000|2022-01-20 08:14:50|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1642666500000|2022-01-20 08:15:00|114.1|111.9|114.28|112.08|114.28|112.08|114.1|111.9|0
1642666510000|2022-01-20 08:15:10|114.37|112.17|114.37|112.17|114.37|112.17|114.28|112.08|0
1642666520000|2022-01-20 08:15:20|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1642666530000|2022-01-20 08:15:30|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1642666540000|2022-01-20 08:15:40|114.28|112.08|114.1|111.9|114.37|112.17|114.1|111.9|0
1642666550000|2022-01-20 08:15:50|114.05|111.85|114.1|111.9|114.1|111.9|114.05|111.85|0
1642666560000|2022-01-20 08:16:00|114.19|111.99|114.01|111.81|114.19|111.99|114.01|111.81|0
1642666570000|2022-01-20 08:16:10|114.19|111.99|114.01|111.81|114.19|111.99|114.01|111.81|0
1642666580000|2022-01-20 08:16:20|114.1|111.9|114.28|112.08|114.28|112.08|114.1|111.9|0
1642666590000|2022-01-20 08:16:30|114.19|111.99|114.19|111.99|114.19|111.99|114.1|111.9|0
1642666600000|2022-01-20 08:16:40|114.14|111.94|114.19|111.99|114.19|111.99|114.01|111.81|0
1642666610000|2022-01-20 08:16:50|114.36|112.16|114.1|111.9|114.36|112.16|114.1|111.9|0
1642666620000|2022-01-20 08:17:00|114.01|111.81|114.01|111.81|114.01|111.81|113.92|111.72|0
1642666630000|2022-01-20 08:17:10|113.83|111.63|114.1|111.9|114.1|111.9|113.83|111.63|0
1642666640000|2022-01-20 08:17:20|114.23|112.03|114.19|111.99|114.23|112.03|114.1|111.9|0
1642666650000|2022-01-20 08:17:30|114.28|112.08|114.41|112.21|114.41|112.21|114.28|112.08|0
1642666660000|2022-01-20 08:17:40|114.45|112.25|114.1|111.9|114.45|112.25|114.1|111.9|0
1642666670000|2022-01-20 08:17:50|114.19|111.99|114.54|112.34|114.63|112.43|114.19|111.99|0
1642666680000|2022-01-20 08:18:00|114.28|112.08|114.36|112.16|114.36|112.16|114.14|111.94|0
1642666690000|2022-01-20 08:18:10|114.28|112.08|114.41|112.21|114.41|112.21|114.28|112.08|0
1642666700000|2022-01-20 08:18:20|114.45|112.25|114.72|112.52|114.72|112.52|114.45|112.25|0
1642666710000|2022-01-20 08:18:30|114.63|112.43|114.67|112.47|114.72|112.52|114.63|112.43|0
1642666720000|2022-01-20 08:18:40|114.63|112.43|114.36|112.16|114.81|112.61|114.36|112.16|0
1642666730000|2022-01-20 08:18:50|114.28|112.08|114.36|112.16|114.36|112.16|114.19|111.99|0
1642666740000|2022-01-20 08:19:00|114.28|112.08|114.23|112.03|114.28|112.08|114.23|112.03|0
1642666750000|2022-01-20 08:19:10|114.36|112.16|114.05|111.85|114.36|112.16|114.05|111.85|0
1642666760000|2022-01-20 08:19:20|114.1|111.9|113.92|111.72|114.1|111.9|113.92|111.72|0
1642666770000|2022-01-20 08:19:30|113.83|111.63|113.57|111.37|113.83|111.63|113.57|111.37|0
1642666780000|2022-01-20 08:19:40|113.48|111.28|113.57|111.37|113.57|111.37|113.39|111.19|0
1642666790000|2022-01-20 08:19:50|113.48|111.28|113.3|111.1|113.48|111.28|113.3|111.1|0
1642666800000|2022-01-20 08:20:00|113.12|110.92|113.25|111.05|113.25|111.05|113.12|110.92|0
1642666810000|2022-01-20 08:20:10|113.3|111.1|113.12|110.92|113.3|111.1|113.12|110.92|0
1642666820000|2022-01-20 08:20:20|113.04|110.84|112.95|110.75|113.04|110.84|112.95|110.75|0
1642666830000|2022-01-20 08:20:30|112.86|110.66|112.77|110.57|112.86|110.66|112.68|110.48|0
1642666840000|2022-01-20 08:20:40|112.95|110.75|113.04|110.84|113.04|110.84|112.86|110.66|0
1642666850000|2022-01-20 08:20:50|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1642666860000|2022-01-20 08:21:00|113.21|111.01|113.12|110.92|113.21|111.01|113.04|110.84|0
1642666870000|2022-01-20 08:21:10|113.04|110.84|112.9|110.7|113.04|110.84|112.86|110.66|0
1642666880000|2022-01-20 08:21:20|112.77|110.57|112.77|110.57|112.95|110.75|112.68|110.48|0
1642666890000|2022-01-20 08:21:30|112.68|110.48|112.59|110.39|112.68|110.48|112.51|110.31|0
1642666900000|2022-01-20 08:21:40|112.68|110.48|112.59|110.39|112.68|110.48|112.59|110.39|0
1642666910000|2022-01-20 08:21:50|112.55|110.35|112.59|110.39|112.68|110.48|112.55|110.35|0
1642666920000|2022-01-20 08:22:00|112.42|110.22|112.24|110.04|112.42|110.22|112.24|110.04|0
1642666930000|2022-01-20 08:22:10|111.89|109.69|112.16|109.96|112.24|110.04|111.89|109.69|0
1642666940000|2022-01-20 08:22:20|112.24|110.04|112.07|109.87|112.24|110.04|112.07|109.87|0
1642666950000|2022-01-20 08:22:30|112.16|109.96|112.42|110.22|112.51|110.31|112.16|109.96|0
1642666960000|2022-01-20 08:22:40|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1642666970000|2022-01-20 08:22:50|112.24|110.04|112.2|110|112.24|110.04|111.98|109.78|0
1642666980000|2022-01-20 08:23:00|112.42|110.22|112.42|110.22|112.42|110.22|112.24|110.04|0
1642666990000|2022-01-20 08:23:10|112.33|110.13|112.37|110.17|112.37|110.17|112.33|110.13|0
1642667000000|2022-01-20 08:23:20|112.24|110.04|112.24|110.04|112.28|110.08|112.24|110.04|0
1642667010000|2022-01-20 08:23:30|112.28|110.08|112.07|109.87|112.28|110.08|112.07|109.87|0
1642667020000|2022-01-20 08:23:40|112.15|109.95|112.2|110|112.2|110|112.15|109.95|0
1642667030000|2022-01-20 08:23:50|112.42|110.22|112.68|110.48|112.68|110.48|112.33|110.13|0
1642667040000|2022-01-20 08:24:00|112.42|110.22|112.59|110.39|112.59|110.39|112.42|110.22|0
1642667050000|2022-01-20 08:24:10|112.68|110.48|112.77|110.57|112.77|110.57|112.59|110.39|0
1642667060000|2022-01-20 08:24:20|112.68|110.48|112.77|110.57|112.77|110.57|112.64|110.44|0
1642667070000|2022-01-20 08:24:30|112.95|110.75|112.77|110.57|112.95|110.75|112.77|110.57|0
1642667080000|2022-01-20 08:24:40|112.86|110.66|112.51|110.31|112.86|110.66|112.51|110.31|0
1642667090000|2022-01-20 08:24:50|112.42|110.22|112.42|110.22|112.46|110.26|112.42|110.22|0
1642667100000|2022-01-20 08:25:00|112.33|110.13|111.89|109.69|112.33|110.13|111.89|109.69|0
1642667110000|2022-01-20 08:25:10|111.72|109.52|111.45|109.25|111.72|109.52|111.45|109.25|0
1642667120000|2022-01-20 08:25:20|111.28|109.08|111.19|108.99|111.28|109.08|111.19|108.99|0
1642667130000|2022-01-20 08:25:30|110.97|108.77|111.02|108.82|111.02|108.82|110.93|108.73|0
1642667140000|2022-01-20 08:25:40|110.84|108.64|110.84|108.64|110.84|108.64|110.84|108.64|0
1642667150000|2022-01-20 08:25:50|110.93|108.73|111.02|108.82|111.02|108.82|110.93|108.73|0
1642667160000|2022-01-20 08:26:00|110.84|108.64|111.19|108.99|111.19|108.99|110.84|108.64|0
1642667170000|2022-01-20 08:26:10|111.32|109.12|111.19|108.99|111.32|109.12|111.1|108.9|0
1642667180000|2022-01-20 08:26:20|111.28|109.08|111.54|109.34|111.54|109.34|111.28|109.08|0
1642667190000|2022-01-20 08:26:30|111.45|109.25|111.54|109.34|111.54|109.34|111.37|109.17|0
1642667200000|2022-01-20 08:26:40|111.63|109.43|111.8|109.6|111.8|109.6|111.63|109.43|0
1642667210000|2022-01-20 08:26:50|111.89|109.69|111.72|109.52|111.89|109.69|111.72|109.52|0
1642667220000|2022-01-20 08:27:00|111.63|109.43|111.63|109.43|111.67|109.47|111.63|109.43|0
1642667230000|2022-01-20 08:27:10|111.72|109.52|111.67|109.47|111.72|109.52|111.54|109.34|0
1642667240000|2022-01-20 08:27:20|111.63|109.43|111.72|109.52|111.8|109.6|111.63|109.43|0
1642667250000|2022-01-20 08:27:30|111.8|109.6|111.98|109.78|111.98|109.78|111.8|109.6|0
1642667260000|2022-01-20 08:27:40|112.07|109.87|112.07|109.87|112.07|109.87|111.89|109.69|0
1642667270000|2022-01-20 08:27:50|111.93|109.73|110.26|108.06|111.98|109.78|110.22|108.02|0
1642667280000|2022-01-20 08:28:00|110.22|108.02|110.22|108.02|110.22|108.02|109.78|107.58|0
1642667290000|2022-01-20 08:28:10|112.26|110.06|112.44|110.24|112.44|110.24|112.26|110.06|0
1642667300000|2022-01-20 08:28:20|112.53|110.33|112.48|110.28|112.53|110.33|112.35|110.15|0
1642667310000|2022-01-20 08:28:30|112.53|110.33|112.44|110.24|112.53|110.33|112.44|110.24|0
1642667320000|2022-01-20 08:28:40|112.61|110.41|112.7|110.5|112.7|110.5|112.61|110.41|0
1642667330000|2022-01-20 08:28:50|112.61|110.41|112.79|110.59|112.79|110.59|112.61|110.41|0
1642667340000|2022-01-20 08:29:00|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1642667350000|2022-01-20 08:29:10|112.92|110.72|112.79|110.59|112.92|110.72|112.79|110.59|0
1642667360000|2022-01-20 08:29:20|112.88|110.68|112.97|110.77|112.97|110.77|112.88|110.68|0
1642667370000|2022-01-20 08:29:30|113.05|110.85|113.32|111.12|113.32|111.12|113.05|110.85|0
1642667380000|2022-01-20 08:29:40|113.23|111.03|113.23|111.03|113.23|111.03|113.23|111.03|0
1642667390000|2022-01-20 08:29:50|113.32|111.12|113.23|111.03|113.41|111.21|113.23|111.03|0
1642667400000|2022-01-20 08:30:00|113.14|110.94|112.66|110.46|113.14|110.94|112.66|110.46|0
1642667410000|2022-01-20 08:30:10|112.61|110.41|112.26|110.06|112.61|110.41|112.26|110.06|0
1642667420000|2022-01-20 08:30:20|112.13|109.93|112.44|110.24|112.44|110.24|112.13|109.93|0
1642667430000|2022-01-20 08:30:30|112.39|110.19|112.09|109.89|112.39|110.19|112.09|109.89|0
1642667440000|2022-01-20 08:30:40|111.91|109.71|112.09|109.89|112.09|109.89|111.91|109.71|0
1642667450000|2022-01-20 08:30:50|112.18|109.98|112.26|110.06|112.26|110.06|112.09|109.89|0
1642667460000|2022-01-20 08:31:00|112.17|109.97|112.26|110.06|112.26|110.06|112.17|109.97|0
1642667470000|2022-01-20 08:31:10|112.17|109.97|112.22|110.02|112.22|110.02|112.17|109.97|0
1642667480000|2022-01-20 08:31:20|112.3|110.1|112.22|110.02|112.35|110.15|112.17|109.97|0
1642667490000|2022-01-20 08:31:30|112.09|109.89|112.17|109.97|112.17|109.97|112.04|109.84|0
1642667500000|2022-01-20 08:31:40|112.44|110.24|112.57|110.37|112.57|110.37|112.44|110.24|0
1642667510000|2022-01-20 08:31:50|112.7|110.5|112.61|110.41|112.7|110.5|112.61|110.41|0
1642667520000|2022-01-20 08:32:00|112.53|110.33|112.7|110.5|112.7|110.5|112.53|110.33|0
1642667530000|2022-01-20 08:32:10|112.79|110.59|112.96|110.76|113.05|110.85|112.79|110.59|0
1642667540000|2022-01-20 08:32:20|112.79|110.59|112.79|110.59|112.79|110.59|112.74|110.54|0
1642667550000|2022-01-20 08:32:30|112.74|110.54|113.05|110.85|113.05|110.85|112.74|110.54|0
1642667560000|2022-01-20 08:32:40|113.18|110.98|113.23|111.03|113.23|111.03|113.18|110.98|0
1642667570000|2022-01-20 08:32:50|113.14|110.94|113.23|111.03|113.23|111.03|113.14|110.94|0
1642667580000|2022-01-20 08:33:00|113.32|111.12|113.76|111.56|113.76|111.56|113.32|111.12|0
1642667590000|2022-01-20 08:33:10|113.85|111.65|113.58|111.38|113.85|111.65|113.58|111.38|0
1642667600000|2022-01-20 08:33:20|113.49|111.29|113.94|111.74|113.94|111.74|113.49|111.29|0
1642667610000|2022-01-20 08:33:30|113.85|111.65|113.76|111.56|113.85|111.65|113.67|111.47|0
1642667620000|2022-01-20 08:33:40|113.85|111.65|114.02|111.82|114.02|111.82|113.85|111.65|0
1642667630000|2022-01-20 08:33:50|114.11|111.91|114.11|111.91|114.11|111.91|114.02|111.82|0
1642667640000|2022-01-20 08:34:00|114.2|112|114.2|112|114.2|112|114.2|112|0
1642667650000|2022-01-20 08:34:10|114.29|112.09|114.47|112.27|114.56|112.36|114.29|112.09|0
1642667660000|2022-01-20 08:34:20|114.38|112.18|114.11|111.91|114.38|112.18|114.11|111.91|0
1642667670000|2022-01-20 08:34:30|114.2|112|114.38|112.18|114.38|112.18|114.2|112|0
1642667680000|2022-01-20 08:34:40|114.29|112.09|114.2|112|114.29|112.09|114.2|112|0
1642667690000|2022-01-20 08:34:50|114.29|112.09|114.56|112.36|114.56|112.36|114.29|112.09|0
1642667700000|2022-01-20 08:35:00|114.38|112.18|114.38|112.18|114.47|112.27|114.38|112.18|0
1642667710000|2022-01-20 08:35:10|114.47|112.27|114.2|112|114.47|112.27|114.2|112|0
1642667720000|2022-01-20 08:35:20|114.38|112.18|114.42|112.22|114.47|112.27|114.38|112.18|0
1642667730000|2022-01-20 08:35:30|114.2|112|114.11|111.91|114.33|112.13|114.11|111.91|0
1642667740000|2022-01-20 08:35:40|114.2|112|114.15|111.95|114.2|112|114.15|111.95|0
1642667750000|2022-01-20 08:35:50|114.29|112.09|114.2|112|114.29|112.09|114.2|112|0
1642667760000|2022-01-20 08:36:00|114.11|111.91|114.2|112|114.2|112|114.11|111.91|0
1642667770000|2022-01-20 08:36:10|114.33|112.13|114.29|112.09|114.38|112.18|114.29|112.09|0
1642667780000|2022-01-20 08:36:20|114.38|112.18|114.24|112.04|114.47|112.27|114.24|112.04|0
1642667790000|2022-01-20 08:36:30|114.11|111.91|114.38|112.18|114.38|112.18|114.11|111.91|0
1642667800000|2022-01-20 08:36:40|114.55|112.35|114.55|112.35|114.6|112.4|114.55|112.35|0
1642667810000|2022-01-20 08:36:50|114.64|112.44|114.55|112.35|114.64|112.44|114.55|112.35|0
1642667820000|2022-01-20 08:37:00|114.38|112.18|114.29|112.09|114.38|112.18|114.2|112|0
1642667830000|2022-01-20 08:37:10|114.42|112.22|114.2|112|114.42|112.22|114.2|112|0
1642667840000|2022-01-20 08:37:20|114.29|112.09|114.2|112|114.29|112.09|114.2|112|0
1642667850000|2022-01-20 08:37:30|114.29|112.09|114.33|112.13|114.33|112.13|114.2|112|0
1642667860000|2022-01-20 08:37:40|114.38|112.18|114.29|112.09|114.38|112.18|114.24|112.04|0
1642667870000|2022-01-20 08:37:50|114.24|112.04|114.2|112|114.29|112.09|114.11|111.91|0
1642667880000|2022-01-20 08:38:00|114.11|111.91|114.11|111.91|114.15|111.95|114.11|111.91|0
1642667890000|2022-01-20 08:38:10|114.02|111.82|113.76|111.56|114.02|111.82|113.76|111.56|0
1642667900000|2022-01-20 08:38:20|113.84|111.64|113.76|111.56|113.89|111.69|113.76|111.56|0
1642667910000|2022-01-20 08:38:30|113.71|111.51|113.93|111.73|113.93|111.73|113.71|111.51|0
1642667920000|2022-01-20 08:38:40|114.02|111.82|114.2|112|114.2|112|114.02|111.82|0
1642667930000|2022-01-20 08:38:50|113.98|111.78|114.06|111.86|114.06|111.86|113.98|111.78|0
1642667940000|2022-01-20 08:39:00|114.02|111.82|113.84|111.64|114.02|111.82|113.84|111.64|0
1642667950000|2022-01-20 08:39:10|113.76|111.56|113.76|111.56|113.76|111.56|113.71|111.51|0
1642667960000|2022-01-20 08:39:20|113.8|111.6|114.06|111.86|114.06|111.86|113.76|111.56|0
1642667970000|2022-01-20 08:39:30|114.11|111.91|113.93|111.73|114.11|111.91|113.93|111.73|0
1642667980000|2022-01-20 08:39:40|113.98|111.78|113.98|111.78|113.98|111.78|113.98|111.78|0
1642667990000|2022-01-20 08:39:50|113.93|111.73|113.76|111.56|113.93|111.73|113.76|111.56|0
1642668000000|2022-01-20 08:40:00|113.71|111.51|113.67|111.47|113.76|111.56|113.67|111.47|0
1642668010000|2022-01-20 08:40:10|113.84|111.64|113.76|111.56|113.84|111.64|113.76|111.56|0
1642668020000|2022-01-20 08:40:20|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1642668030000|2022-01-20 08:40:30|114.11|111.91|114.02|111.82|114.11|111.91|114.02|111.82|0
1642668040000|2022-01-20 08:40:40|113.93|111.73|114.2|112|114.2|112|113.93|111.73|0
1642668050000|2022-01-20 08:40:50|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1642668060000|2022-01-20 08:41:00|114.42|112.22|114.29|112.09|114.42|112.22|114.29|112.09|0
1642668070000|2022-01-20 08:41:10|114.2|112|114.29|112.09|114.38|112.18|114.2|112|0
1642668080000|2022-01-20 08:41:20|114.38|112.18|114.38|112.18|114.42|112.22|114.38|112.18|0
1642668090000|2022-01-20 08:41:30|114.46|112.26|114.46|112.26|114.46|112.26|114.46|112.26|0
1642668100000|2022-01-20 08:41:40|114.38|112.18|114.29|112.09|114.42|112.22|114.29|112.09|0
1642668110000|2022-01-20 08:41:50|114.11|111.91|114.11|111.91|114.11|111.91|114.11|111.91|0
1642668120000|2022-01-20 08:42:00|114.24|112.04|114.24|112.04|114.24|112.04|114.2|112|0
1642668130000|2022-01-20 08:42:10|114.37|112.17|114.29|112.09|114.37|112.17|114.2|112|0
1642668140000|2022-01-20 08:42:20|114.11|111.91|114.02|111.82|114.11|111.91|114.02|111.82|0
1642668150000|2022-01-20 08:42:30|113.97|111.77|113.75|111.55|113.97|111.77|113.75|111.55|0
1642668160000|2022-01-20 08:42:40|113.71|111.51|113.93|111.73|113.93|111.73|113.71|111.51|0
1642668170000|2022-01-20 08:42:50|114.02|111.82|114.02|111.82|114.11|111.91|114.02|111.82|0
1642668180000|2022-01-20 08:43:00|113.93|111.73|113.89|111.69|114.02|111.82|113.89|111.69|0
1642668190000|2022-01-20 08:43:10|113.75|111.55|113.49|111.29|113.75|111.55|113.49|111.29|0
1642668200000|2022-01-20 08:43:20|113.4|111.2|113.49|111.29|113.49|111.29|113.4|111.2|0
1642668210000|2022-01-20 08:43:30|113.44|111.24|113.31|111.11|113.44|111.24|113.31|111.11|0
1642668220000|2022-01-20 08:43:40|113.44|111.24|113.58|111.38|113.58|111.38|113.44|111.24|0
1642668230000|2022-01-20 08:43:50|113.49|111.29|113.49|111.29|113.49|111.29|113.4|111.2|0
1642668240000|2022-01-20 08:44:00|113.4|111.2|113.58|111.38|113.58|111.38|113.4|111.2|0
1642668250000|2022-01-20 08:44:10|113.62|111.42|113.31|111.11|113.62|111.42|113.31|111.11|0
1642668260000|2022-01-20 08:44:20|113.4|111.2|113.22|111.02|113.4|111.2|113.22|111.02|0
1642668270000|2022-01-20 08:44:30|113.31|111.11|113.27|111.07|113.31|111.11|113.27|111.07|0
1642668280000|2022-01-20 08:44:40|113.31|111.11|113.05|110.85|113.4|111.2|113.05|110.85|0
1642668290000|2022-01-20 08:44:50|113.22|111.02|113.31|111.11|113.35|111.15|113.22|111.02|0
1642668300000|2022-01-20 08:45:00|113.4|111.2|113.31|111.11|113.4|111.2|113.05|110.85|0
1642668310000|2022-01-20 08:45:10|113.22|111.02|113.22|111.02|113.22|111.02|113.14|110.94|0
1642668320000|2022-01-20 08:45:20|113.31|111.11|113.14|110.94|113.31|111.11|113.14|110.94|0
1642668330000|2022-01-20 08:45:30|112.96|110.76|112.96|110.76|112.96|110.76|112.87|110.67|0
1642668340000|2022-01-20 08:45:40|112.91|110.71|112.96|110.76|112.96|110.76|112.78|110.58|0
1642668350000|2022-01-20 08:45:50|113.05|110.85|113.05|110.85|113.05|110.85|113|110.8|0
1642668360000|2022-01-20 08:46:00|112.96|110.76|112.91|110.71|112.96|110.76|112.91|110.71|0
1642668370000|2022-01-20 08:46:10|112.87|110.67|112.61|110.41|112.87|110.67|112.61|110.41|0
1642668380000|2022-01-20 08:46:20|112.69|110.49|112.78|110.58|112.78|110.58|112.69|110.49|0
1642668390000|2022-01-20 08:46:30|112.69|110.49|112.61|110.41|112.69|110.49|112.61|110.41|0
1642668400000|2022-01-20 08:46:40|112.65|110.45|112.61|110.41|112.65|110.45|112.52|110.32|0
1642668410000|2022-01-20 08:46:50|112.69|110.49|112.69|110.49|112.69|110.49|112.69|110.49|0
1642668420000|2022-01-20 08:47:00|112.65|110.45|112.69|110.49|112.82|110.62|112.65|110.45|0
1642668430000|2022-01-20 08:47:10|112.78|110.58|112.61|110.41|112.87|110.67|112.61|110.41|0
1642668440000|2022-01-20 08:47:20|112.69|110.49|112.96|110.76|112.96|110.76|112.69|110.49|0
1642668450000|2022-01-20 08:47:30|112.87|110.67|112.91|110.71|112.91|110.71|112.87|110.67|0
1642668460000|2022-01-20 08:47:40|112.87|110.67|112.52|110.32|112.87|110.67|112.52|110.32|0
1642668470000|2022-01-20 08:47:50|112.43|110.23|112.17|109.97|112.43|110.23|112.17|109.97|0
1642668480000|2022-01-20 08:48:00|112.34|110.14|112.34|110.14|112.34|110.14|112.3|110.1|0
1642668490000|2022-01-20 08:48:10|112.26|110.06|111.82|109.62|112.26|110.06|111.82|109.62|0
1642668500000|2022-01-20 08:48:20|111.9|109.7|112.17|109.97|112.17|109.97|111.9|109.7|0
1642668510000|2022-01-20 08:48:30|112.12|109.92|112.17|109.97|112.17|109.97|112.08|109.88|0
1642668520000|2022-01-20 08:48:40|112.25|110.05|112.3|110.1|112.34|110.14|112.25|110.05|0
1642668530000|2022-01-20 08:48:50|112.25|110.05|112.17|109.97|112.34|110.14|112.17|109.97|0
1642668540000|2022-01-20 08:49:00|112.25|110.05|112.3|110.1|112.3|110.1|112.21|110.01|0
1642668550000|2022-01-20 08:49:10|112.17|109.97|112.08|109.88|112.25|110.05|112.08|109.88|0
1642668560000|2022-01-20 08:49:20|112.17|109.97|112.17|109.97|112.25|110.05|112.17|109.97|0
1642668570000|2022-01-20 08:49:30|112.08|109.88|111.86|109.66|112.08|109.88|111.86|109.66|0
1642668580000|2022-01-20 08:49:40|111.9|109.7|111.82|109.62|112.08|109.88|111.82|109.62|0
1642668590000|2022-01-20 08:49:50|111.64|109.44|111.73|109.53|111.73|109.53|111.64|109.44|0
1642668600000|2022-01-20 08:50:00|112.25|110.05|112.08|109.88|112.34|110.14|112.08|109.88|0
1642668610000|2022-01-20 08:50:10|112.12|109.92|112.08|109.88|112.12|109.92|111.99|109.79|0
1642668620000|2022-01-20 08:50:20|112.17|109.97|112.25|110.05|112.25|110.05|112.17|109.97|0
1642668630000|2022-01-20 08:50:30|112.34|110.14|112.34|110.14|112.43|110.23|112.34|110.14|0
1642668640000|2022-01-20 08:50:40|112.43|110.23|112.52|110.32|112.52|110.32|112.43|110.23|0
1642668650000|2022-01-20 08:50:50|112.74|110.54|112.96|110.76|112.96|110.76|112.74|110.54|0
1642668660000|2022-01-20 08:51:00|112.87|110.67|112.43|110.23|112.87|110.67|112.43|110.23|0
1642668670000|2022-01-20 08:51:10|112.34|110.14|112.69|110.49|112.69|110.49|112.34|110.14|0
1642668680000|2022-01-20 08:51:20|112.6|110.4|112.52|110.32|112.6|110.4|112.52|110.32|0
1642668690000|2022-01-20 08:51:30|112.6|110.4|112.78|110.58|112.78|110.58|112.6|110.4|0
1642668700000|2022-01-20 08:51:40|112.69|110.49|113.04|110.84|113.04|110.84|112.69|110.49|0
1642668710000|2022-01-20 08:51:50|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1642668720000|2022-01-20 08:52:00|113.04|110.84|113.4|111.2|113.4|111.2|112.96|110.76|0
1642668730000|2022-01-20 08:52:10|113.31|111.11|113.31|111.11|113.31|111.11|113.22|111.02|0
1642668740000|2022-01-20 08:52:20|113.22|111.02|112.96|110.76|113.22|111.02|112.96|110.76|0
1642668750000|2022-01-20 08:52:30|112.87|110.67|112.87|110.67|112.87|110.67|112.82|110.62|0
1642668760000|2022-01-20 08:52:40|112.96|110.76|113.13|110.93|113.22|111.02|112.91|110.71|0
1642668770000|2022-01-20 08:52:50|113.22|111.02|113.04|110.84|113.22|111.02|113.04|110.84|0
1642668780000|2022-01-20 08:53:00|113.13|110.93|112.96|110.76|113.13|110.93|112.96|110.76|0
1642668790000|2022-01-20 08:53:10|113.13|110.93|113.04|110.84|113.13|110.93|113.04|110.84|0
1642668800000|2022-01-20 08:53:20|112.96|110.76|112.82|110.62|112.96|110.76|112.82|110.62|0
1642668810000|2022-01-20 08:53:30|112.78|110.58|113.04|110.84|113.04|110.84|112.78|110.58|0
1642668820000|2022-01-20 08:53:40|112.96|110.76|112.82|110.62|113.04|110.84|112.82|110.62|0
1642668830000|2022-01-20 08:53:50|112.87|110.67|112.87|110.67|112.87|110.67|112.82|110.62|0
1642668840000|2022-01-20 08:54:00|112.78|110.58|112.78|110.58|112.82|110.62|112.78|110.58|0
1642668850000|2022-01-20 08:54:10|112.82|110.62|113.09|110.89|113.09|110.89|112.82|110.62|0
1642668860000|2022-01-20 08:54:20|113.17|110.97|113.31|111.11|113.31|111.11|113.13|110.93|0
1642668870000|2022-01-20 08:54:30|113.35|111.15|113.66|111.46|113.66|111.46|113.31|111.11|0
1642668880000|2022-01-20 08:54:40|113.75|111.55|113.75|111.55|113.84|111.64|113.75|111.55|0
1642668890000|2022-01-20 08:54:50|113.48|111.28|113.53|111.33|113.57|111.37|113.48|111.28|0
1642668900000|2022-01-20 08:55:00|113.48|111.28|113.4|111.2|113.57|111.37|113.4|111.2|0
1642668910000|2022-01-20 08:55:10|113.48|111.28|113.4|111.2|113.48|111.28|113.4|111.2|0
1642668920000|2022-01-20 08:55:20|113.44|111.24|113.57|111.37|113.57|111.37|113.4|111.2|0
1642668930000|2022-01-20 08:55:30|113.48|111.28|113.57|111.37|113.57|111.37|113.48|111.28|0
1642668940000|2022-01-20 08:55:40|113.48|111.28|113.75|111.55|113.75|111.55|113.48|111.28|0
1642668950000|2022-01-20 08:55:50|113.84|111.64|113.75|111.55|113.84|111.64|113.75|111.55|0
1642668960000|2022-01-20 08:56:00|113.84|111.64|113.31|111.11|113.84|111.64|113.31|111.11|0
1642668970000|2022-01-20 08:56:10|113.4|111.2|113.53|111.33|113.57|111.37|113.4|111.2|0
1642668980000|2022-01-20 08:56:20|113.57|111.37|113.17|110.97|113.57|111.37|113.13|110.93|0
1642668990000|2022-01-20 08:56:30|113.13|110.93|113.31|111.11|113.31|111.11|113.13|110.93|0
1642669000000|2022-01-20 08:56:40|113.39|111.19|113.22|111.02|113.39|111.19|113.22|111.02|0
1642669010000|2022-01-20 08:56:50|113.13|110.93|113.22|111.02|113.22|111.02|113.13|110.93|0
1642669020000|2022-01-20 08:57:00|113.31|111.11|113.31|111.11|113.31|111.11|113.22|111.02|0
1642669030000|2022-01-20 08:57:10|113.13|110.93|113.13|110.93|113.13|110.93|113.13|110.93|0
1642669040000|2022-01-20 08:57:20|113.04|110.84|113.13|110.93|113.13|110.93|113.04|110.84|0
1642669050000|2022-01-20 08:57:30|113.22|111.02|113.22|111.02|113.26|111.06|113.13|110.93|0
1642669060000|2022-01-20 08:57:40|113.13|110.93|113.22|111.02|113.22|111.02|113.13|110.93|0
1642669070000|2022-01-20 08:57:50|113.35|111.15|113.39|111.19|113.39|111.19|113.22|111.02|0
1642669080000|2022-01-20 08:58:00|113.44|111.24|113.48|111.28|113.57|111.37|113.44|111.24|0
1642669090000|2022-01-20 08:58:10|113.35|111.15|113.75|111.55|113.75|111.55|113.35|111.15|0
1642669100000|2022-01-20 08:58:20|113.88|111.68|113.66|111.46|113.88|111.68|113.66|111.46|0
1642669110000|2022-01-20 08:58:30|113.57|111.37|114.1|111.9|114.1|111.9|113.57|111.37|0
1642669120000|2022-01-20 08:58:40|114.06|111.86|114.19|111.99|114.19|111.99|114.01|111.81|0
1642669130000|2022-01-20 08:58:50|114.14|111.94|114.01|111.81|114.14|111.94|113.92|111.72|0
1642669140000|2022-01-20 08:59:00|114.1|111.9|113.75|111.55|114.1|111.9|113.75|111.55|0
1642669150000|2022-01-20 08:59:10|113.7|111.5|113.52|111.32|113.75|111.55|113.52|111.32|0
1642669160000|2022-01-20 08:59:20|113.44|111.24|113.84|111.64|113.84|111.64|113.44|111.24|0
1642669170000|2022-01-20 08:59:30|113.75|111.55|113.92|111.72|113.92|111.72|113.75|111.55|0
1642669180000|2022-01-20 08:59:40|114.01|111.81|114.1|111.9|114.14|111.94|114.01|111.81|0
1642669190000|2022-01-20 08:59:50|114.14|111.94|114.14|111.94|114.14|111.94|114.14|111.94|0
1642669200000|2022-01-20 09:00:00|114.1|111.9|114.14|111.94|114.19|111.99|114.1|111.9|0
1642669210000|2022-01-20 09:00:10|114.1|111.9|114.19|111.99|114.37|112.17|114.1|111.9|0
1642669220000|2022-01-20 09:00:20|114.01|111.81|114.05|111.85|114.05|111.85|114.01|111.81|0
1642669230000|2022-01-20 09:00:30|114.19|111.99|114.37|112.17|114.37|112.17|114.19|111.99|0
1642669240000|2022-01-20 09:00:40|114.28|112.08|114.28|112.08|114.28|112.08|114.19|111.99|0
1642669250000|2022-01-20 09:00:50|114.19|111.99|114.37|112.17|114.37|112.17|114.19|111.99|0
1642669260000|2022-01-20 09:01:00|114.28|112.08|114.54|112.34|114.63|112.43|114.28|112.08|0
1642669270000|2022-01-20 09:01:10|114.5|112.3|114.37|112.17|114.5|112.3|114.37|112.17|0
1642669280000|2022-01-20 09:01:20|114.46|112.26|114.46|112.26|114.63|112.43|114.46|112.26|0
1642669290000|2022-01-20 09:01:30|114.54|112.34|114.54|112.34|114.54|112.34|114.46|112.26|0
1642669300000|2022-01-20 09:01:40|114.59|112.39|114.72|112.52|114.72|112.52|114.59|112.39|0
1642669310000|2022-01-20 09:01:50|114.81|112.61|115.03|112.83|115.03|112.83|114.81|112.61|0
1642669320000|2022-01-20 09:02:00|114.9|112.7|114.99|112.79|114.99|112.79|114.9|112.7|0
1642669330000|2022-01-20 09:02:10|115.08|112.88|114.9|112.7|115.08|112.88|114.9|112.7|0
1642669340000|2022-01-20 09:02:20|114.94|112.74|114.81|112.61|114.99|112.79|114.81|112.61|0
1642669350000|2022-01-20 09:02:30|114.85|112.65|114.81|112.61|114.85|112.65|114.72|112.52|0
1642669360000|2022-01-20 09:02:40|114.72|112.52|114.54|112.34|114.72|112.52|114.54|112.34|0
1642669370000|2022-01-20 09:02:50|114.63|112.43|114.81|112.61|114.81|112.61|114.63|112.43|0
1642669380000|2022-01-20 09:03:00|114.99|112.79|114.81|112.61|114.99|112.79|114.81|112.61|0
1642669390000|2022-01-20 09:03:10|114.9|112.7|114.63|112.43|114.9|112.7|114.63|112.43|0
1642669400000|2022-01-20 09:03:20|114.54|112.34|114.54|112.34|114.63|112.43|114.54|112.34|0
1642669410000|2022-01-20 09:03:30|114.63|112.43|114.45|112.25|114.63|112.43|114.45|112.25|0
1642669420000|2022-01-20 09:03:40|114.37|112.17|114.37|112.17|114.37|112.17|114.28|112.08|0
1642669430000|2022-01-20 09:03:50|114.41|112.21|114.37|112.17|114.41|112.21|114.37|112.17|0
1642669440000|2022-01-20 09:04:00|114.19|111.99|113.83|111.63|114.19|111.99|113.83|111.63|0
1642669450000|2022-01-20 09:04:10|113.75|111.55|113.57|111.37|113.75|111.55|113.57|111.37|0
1642669460000|2022-01-20 09:04:20|113.52|111.32|113.57|111.37|113.57|111.37|113.52|111.32|0
1642669470000|2022-01-20 09:04:30|113.52|111.32|113.57|111.37|113.57|111.37|113.48|111.28|0
1642669480000|2022-01-20 09:04:40|113.66|111.46|113.66|111.46|113.7|111.5|113.66|111.46|0
1642669490000|2022-01-20 09:04:50|113.57|111.37|113.43|111.23|113.66|111.46|113.43|111.23|0
1642669500000|2022-01-20 09:05:00|113.39|111.19|113.04|110.84|113.39|111.19|113.04|110.84|0
1642669510000|2022-01-20 09:05:10|112.95|110.75|113.04|110.84|113.21|111.01|112.95|110.75|0
1642669520000|2022-01-20 09:05:20|112.95|110.75|113.04|110.84|113.04|110.84|112.95|110.75|0
1642669530000|2022-01-20 09:05:30|112.95|110.75|112.86|110.66|112.95|110.75|112.86|110.66|0
1642669540000|2022-01-20 09:05:40|112.95|110.75|113.21|111.01|113.3|111.1|112.95|110.75|0
1642669550000|2022-01-20 09:05:50|113.13|110.93|113.13|110.93|113.21|111.01|113.13|110.93|0
1642669560000|2022-01-20 09:06:00|113.17|110.97|112.86|110.66|113.17|110.97|112.86|110.66|0
1642669570000|2022-01-20 09:06:10|112.69|110.49|113.21|111.01|113.21|111.01|112.69|110.49|0
1642669580000|2022-01-20 09:06:20|113.04|110.84|112.95|110.75|113.04|110.84|112.95|110.75|0
1642669590000|2022-01-20 09:06:30|112.9|110.7|112.77|110.57|112.9|110.7|112.77|110.57|0
1642669600000|2022-01-20 09:06:40|112.69|110.49|112.51|110.31|112.69|110.49|112.51|110.31|0
1642669610000|2022-01-20 09:06:50|112.6|110.4|112.42|110.22|112.6|110.4|112.33|110.13|0
1642669620000|2022-01-20 09:07:00|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1642669630000|2022-01-20 09:07:10|112.46|110.26|112.33|110.13|112.46|110.26|112.33|110.13|0
1642669640000|2022-01-20 09:07:20|112.25|110.05|112.33|110.13|112.42|110.22|112.25|110.05|0
1642669650000|2022-01-20 09:07:30|112.42|110.22|112.42|110.22|112.51|110.31|112.42|110.22|0
1642669660000|2022-01-20 09:07:40|112.51|110.31|112.6|110.4|112.6|110.4|112.51|110.31|0
1642669670000|2022-01-20 09:07:50|112.51|110.31|112.16|109.96|112.51|110.31|112.16|109.96|0
1642669680000|2022-01-20 09:08:00|112.25|110.05|112.03|109.83|112.25|110.05|112.03|109.83|0
1642669690000|2022-01-20 09:08:10|112.07|109.87|112.25|110.05|112.25|110.05|112.03|109.83|0
1642669700000|2022-01-20 09:08:20|112.16|109.96|112.07|109.87|112.16|109.96|112.07|109.87|0
1642669710000|2022-01-20 09:08:30|112.16|109.96|112.33|110.13|112.33|110.13|112.16|109.96|0
1642669720000|2022-01-20 09:08:40|112.29|110.09|112.25|110.05|112.29|110.09|112.25|110.05|0
1642669730000|2022-01-20 09:08:50|112.16|109.96|112.07|109.87|112.16|109.96|111.98|109.78|0
1642669740000|2022-01-20 09:09:00|111.98|109.78|111.9|109.7|112.07|109.87|111.9|109.7|0
1642669750000|2022-01-20 09:09:10|111.98|109.78|111.98|109.78|111.98|109.78|111.9|109.7|0
1642669760000|2022-01-20 09:09:20|111.9|109.7|112.07|109.87|112.07|109.87|111.9|109.7|0
1642669770000|2022-01-20 09:09:30|112.16|109.96|112.07|109.87|112.16|109.96|112.07|109.87|0
1642669780000|2022-01-20 09:09:40|111.98|109.78|111.98|109.78|111.98|109.78|111.9|109.7|0
1642669790000|2022-01-20 09:09:50|112.07|109.87|112.07|109.87|112.07|109.87|111.98|109.78|0
1642669800000|2022-01-20 09:10:00|112.02|109.82|111.98|109.78|112.2|110|111.98|109.78|0
1642669810000|2022-01-20 09:10:10|112.07|109.87|111.94|109.74|112.07|109.87|111.94|109.74|0
1642669820000|2022-01-20 09:10:20|111.85|109.65|111.81|109.61|111.9|109.7|111.81|109.61|0
1642669830000|2022-01-20 09:10:30|111.98|109.78|111.76|109.56|111.98|109.78|111.76|109.56|0
1642669840000|2022-01-20 09:10:40|111.55|109.35|111.55|109.35|111.55|109.35|111.46|109.26|0
1642669850000|2022-01-20 09:10:50|111.28|109.08|111.28|109.08|111.28|109.08|111.2|109|0
1642669860000|2022-01-20 09:11:00|111.2|109|111.2|109|111.2|109|111.15|108.95|0
1642669870000|2022-01-20 09:11:10|111.37|109.17|111.28|109.08|111.37|109.17|111.28|109.08|0
1642669880000|2022-01-20 09:11:20|111.46|109.26|111.67|109.47|111.67|109.47|111.46|109.26|0
1642669890000|2022-01-20 09:11:30|111.72|109.52|111.72|109.52|111.72|109.52|111.67|109.47|0
1642669900000|2022-01-20 09:11:40|111.89|109.69|112.16|109.96|112.16|109.96|111.89|109.69|0
1642669910000|2022-01-20 09:11:50|112.24|110.04|112.07|109.87|112.24|110.04|112.07|109.87|0
1642669920000|2022-01-20 09:12:00|111.98|109.78|112.16|109.96|112.16|109.96|111.98|109.78|0
1642669930000|2022-01-20 09:12:10|112.24|110.04|112.37|110.17|112.37|110.17|112.16|109.96|0
1642669940000|2022-01-20 09:12:20|112.46|110.26|112.33|110.13|112.46|110.26|112.33|110.13|0
1642669950000|2022-01-20 09:12:30|112.42|110.22|112.37|110.17|112.51|110.31|112.37|110.17|0
1642669960000|2022-01-20 09:12:40|112.33|110.13|112.02|109.82|112.33|110.13|112.02|109.82|0
1642669970000|2022-01-20 09:12:50|111.89|109.69|111.89|109.69|111.98|109.78|111.89|109.69|0
1642669980000|2022-01-20 09:13:00|111.63|109.43|111.98|109.78|111.98|109.78|111.59|109.39|0
1642669990000|2022-01-20 09:13:10|112.07|109.87|112.16|109.96|112.16|109.96|112.07|109.87|0
1642670000000|2022-01-20 09:13:20|112.24|110.04|112.33|110.13|112.33|110.13|112.16|109.96|0
1642670010000|2022-01-20 09:13:30|112.51|110.31|112.37|110.17|112.51|110.31|112.37|110.17|0
1642670020000|2022-01-20 09:13:40|112.42|110.22|112.77|110.57|112.77|110.57|112.42|110.22|0
1642670030000|2022-01-20 09:13:50|112.68|110.48|112.42|110.22|112.68|110.48|112.42|110.22|0
1642670040000|2022-01-20 09:14:00|112.46|110.26|112.24|110.04|112.46|110.26|112.24|110.04|0
1642670050000|2022-01-20 09:14:10|112.59|110.39|112.64|110.44|112.64|110.44|112.55|110.35|0
1642670060000|2022-01-20 09:14:20|112.51|110.31|112.46|110.26|112.59|110.39|112.46|110.26|0
1642670070000|2022-01-20 09:14:30|112.42|110.22|112.51|110.31|112.55|110.35|112.42|110.22|0
1642670080000|2022-01-20 09:14:40|112.72|110.52|112.77|110.57|112.77|110.57|112.59|110.39|0
1642670090000|2022-01-20 09:14:50|112.81|110.61|112.81|110.61|112.81|110.61|112.81|110.61|0
1642670100000|2022-01-20 09:15:00|112.68|110.48|112.51|110.31|112.68|110.48|112.51|110.31|0
1642670110000|2022-01-20 09:15:10|112.68|110.48|112.68|110.48|112.68|110.48|112.55|110.35|0
1642670120000|2022-01-20 09:15:20|112.77|110.57|112.59|110.39|112.77|110.57|112.59|110.39|0
1642670130000|2022-01-20 09:15:30|112.51|110.31|112.64|110.44|112.64|110.44|112.51|110.31|0
1642670140000|2022-01-20 09:15:40|112.68|110.48|112.86|110.66|112.86|110.66|112.68|110.48|0
1642670150000|2022-01-20 09:15:50|112.68|110.48|112.77|110.57|112.86|110.66|112.68|110.48|0
1642670160000|2022-01-20 09:16:00|112.72|110.52|112.68|110.48|112.72|110.52|112.68|110.48|0
1642670170000|2022-01-20 09:16:10|112.77|110.57|112.72|110.52|112.86|110.66|112.72|110.52|0
1642670180000|2022-01-20 09:16:20|112.77|110.57|112.95|110.75|112.95|110.75|112.77|110.57|0
1642670190000|2022-01-20 09:16:30|113.12|110.92|112.95|110.75|113.12|110.92|112.95|110.75|0
1642670200000|2022-01-20 09:16:40|113.03|110.83|112.9|110.7|113.12|110.92|112.9|110.7|0
1642670210000|2022-01-20 09:16:50|112.68|110.48|112.37|110.17|112.68|110.48|112.37|110.17|0
1642670220000|2022-01-20 09:17:00|112.33|110.13|112.24|110.04|112.33|110.13|112.24|110.04|0
1642670230000|2022-01-20 09:17:10|112.33|110.13|112.15|109.95|112.33|110.13|112.15|109.95|0
1642670240000|2022-01-20 09:17:20|112.07|109.87|111.98|109.78|112.15|109.95|111.98|109.78|0
1642670250000|2022-01-20 09:17:30|111.89|109.69|111.85|109.65|111.89|109.69|111.85|109.65|0
1642670260000|2022-01-20 09:17:40|112.11|109.91|111.98|109.78|112.15|109.95|111.98|109.78|0
1642670270000|2022-01-20 09:17:50|112.02|109.82|112.07|109.87|112.07|109.87|111.98|109.78|0
1642670280000|2022-01-20 09:18:00|112.02|109.82|112.15|109.95|112.15|109.95|111.98|109.78|0
1642670290000|2022-01-20 09:18:10|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1642670300000|2022-01-20 09:18:20|112.59|110.39|112.68|110.48|112.68|110.48|112.55|110.35|0
1642670310000|2022-01-20 09:18:30|112.51|110.31|112.42|110.22|112.51|110.31|112.42|110.22|0
1642670320000|2022-01-20 09:18:40|112.33|110.13|112.11|109.91|112.33|110.13|112.11|109.91|0
1642670330000|2022-01-20 09:18:50|111.98|109.78|111.8|109.6|111.98|109.78|111.8|109.6|0
1642670340000|2022-01-20 09:19:00|111.63|109.43|111.54|109.34|111.63|109.43|111.54|109.34|0
1642670350000|2022-01-20 09:19:10|111.5|109.3|111.02|108.82|111.5|109.3|111.02|108.82|0
1642670360000|2022-01-20 09:19:20|111.06|108.86|111.11|108.91|111.11|108.91|111.02|108.82|0
1642670370000|2022-01-20 09:19:30|111.45|109.25|111.58|109.38|111.58|109.38|111.28|109.08|0
1642670380000|2022-01-20 09:19:40|111.45|109.25|111.5|109.3|111.63|109.43|111.45|109.25|0
1642670390000|2022-01-20 09:19:50|111.54|109.34|111.54|109.34|111.54|109.34|111.54|109.34|0
1642670400000|2022-01-20 09:20:00|111.5|109.3|111.45|109.25|111.5|109.3|111.28|109.08|0
1642670410000|2022-01-20 09:20:10|111.54|109.34|111.63|109.43|111.63|109.43|111.54|109.34|0
1642670420000|2022-01-20 09:20:20|111.72|109.52|111.8|109.6|111.8|109.6|111.63|109.43|0
1642670430000|2022-01-20 09:20:30|111.98|109.78|112.24|110.04|112.24|110.04|111.98|109.78|0
1642670440000|2022-01-20 09:20:40|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1642670450000|2022-01-20 09:20:50|112.33|110.13|112.28|110.08|112.33|110.13|112.24|110.04|0
1642670460000|2022-01-20 09:21:00|112.42|110.22|112.33|110.13|112.42|110.22|112.33|110.13|0
1642670470000|2022-01-20 09:21:10|112.24|110.04|112.15|109.95|112.24|110.04|111.98|109.78|0
1642670480000|2022-01-20 09:21:20|112.24|110.04|112.24|110.04|112.24|110.04|112.15|109.95|0
1642670490000|2022-01-20 09:21:30|112.2|110|112.15|109.95|112.24|110.04|112.15|109.95|0
1642670500000|2022-01-20 09:21:40|112.33|110.13|112.42|110.22|112.42|110.22|112.33|110.13|0
1642670510000|2022-01-20 09:21:50|112.37|110.17|112.42|110.22|112.46|110.26|112.37|110.17|0
1642670520000|2022-01-20 09:22:00|112.15|109.95|112.28|110.08|112.33|110.13|112.07|109.87|0
1642670530000|2022-01-20 09:22:10|112.33|110.13|112.07|109.87|112.33|110.13|112.07|109.87|0
1642670540000|2022-01-20 09:22:20|111.89|109.69|111.67|109.47|111.89|109.69|111.67|109.47|0
1642670550000|2022-01-20 09:22:30|111.8|109.6|111.8|109.6|111.89|109.69|111.8|109.6|0
1642670560000|2022-01-20 09:22:40|111.76|109.56|111.54|109.34|111.76|109.56|111.54|109.34|0
1642670570000|2022-01-20 09:22:50|111.58|109.38|111.58|109.38|111.58|109.38|111.54|109.34|0
1642670580000|2022-01-20 09:23:00|111.63|109.43|111.45|109.25|111.63|109.43|111.37|109.17|0
1642670590000|2022-01-20 09:23:10|111.54|109.34|111.54|109.34|111.54|109.34|111.54|109.34|0
1642670600000|2022-01-20 09:23:20|111.71|109.51|111.71|109.51|111.8|109.6|111.71|109.51|0
1642670610000|2022-01-20 09:23:30|111.76|109.56|111.8|109.6|111.8|109.6|111.71|109.51|0
1642670620000|2022-01-20 09:23:40|111.71|109.51|111.84|109.64|111.84|109.64|111.71|109.51|0
1642670630000|2022-01-20 09:23:50|111.8|109.6|111.76|109.56|111.8|109.6|111.76|109.56|0
1642670640000|2022-01-20 09:24:00|111.8|109.6|111.76|109.56|111.98|109.78|111.76|109.56|0
1642670650000|2022-01-20 09:24:10|111.71|109.51|111.8|109.6|111.8|109.6|111.71|109.51|0
1642670660000|2022-01-20 09:24:20|111.98|109.78|111.71|109.51|111.98|109.78|111.71|109.51|0
1642670670000|2022-01-20 09:24:30|111.8|109.6|111.8|109.6|111.8|109.6|111.71|109.51|0
1642670680000|2022-01-20 09:24:40|112.02|109.82|111.89|109.69|112.02|109.82|111.89|109.69|0
1642670690000|2022-01-20 09:24:50|111.98|109.78|111.93|109.73|112.02|109.82|111.89|109.69|0
1642670700000|2022-01-20 09:25:00|112.15|109.95|112.06|109.86|112.24|110.04|111.98|109.78|0
1642670710000|2022-01-20 09:25:10|112.15|109.95|112.06|109.86|112.15|109.95|112.06|109.86|0
1642670720000|2022-01-20 09:25:20|112.15|109.95|111.98|109.78|112.15|109.95|111.98|109.78|0
1642670730000|2022-01-20 09:25:30|111.89|109.69|111.8|109.6|111.89|109.69|111.71|109.51|0
1642670740000|2022-01-20 09:25:40|111.71|109.51|111.76|109.56|111.8|109.6|111.71|109.51|0
1642670750000|2022-01-20 09:25:50|111.98|109.78|112.06|109.86|112.06|109.86|111.8|109.6|0
1642670760000|2022-01-20 09:26:00|112.28|110.08|112.19|109.99|112.28|110.08|112.15|109.95|0
1642670770000|2022-01-20 09:26:10|112.24|110.04|112.11|109.91|112.24|110.04|111.98|109.78|0
1642670780000|2022-01-20 09:26:20|112.15|109.95|112.5|110.3|112.5|110.3|112.15|109.95|0
1642670790000|2022-01-20 09:26:30|112.41|110.21|112.5|110.3|112.5|110.3|112.41|110.21|0
1642670800000|2022-01-20 09:26:40|112.41|110.21|112.5|110.3|112.54|110.34|112.41|110.21|0
1642670810000|2022-01-20 09:26:50|112.54|110.34|112.59|110.39|112.59|110.39|112.54|110.34|0
1642670820000|2022-01-20 09:27:00|112.77|110.57|113.03|110.83|113.03|110.83|112.77|110.57|0
1642670830000|2022-01-20 09:27:10|113.12|110.92|112.94|110.74|113.12|110.92|112.94|110.74|0
1642670840000|2022-01-20 09:27:20|113.03|110.83|113.21|111.01|113.21|111.01|113.03|110.83|0
1642670850000|2022-01-20 09:27:30|113.29|111.09|113.29|111.09|113.38|111.18|113.21|111.01|0
1642670860000|2022-01-20 09:27:40|113.21|111.01|113.21|111.01|113.21|111.01|113.12|110.92|0
1642670870000|2022-01-20 09:27:50|113.29|111.09|113.2|111|113.29|111.09|113.2|111|0
1642670880000|2022-01-20 09:28:00|113.29|111.09|113.03|110.83|113.29|111.09|113.03|110.83|0
1642670890000|2022-01-20 09:28:10|112.94|110.74|113.2|111|113.2|111|112.94|110.74|0
1642670900000|2022-01-20 09:28:20|113.03|110.83|113.12|110.92|113.12|110.92|113.03|110.83|0
1642670910000|2022-01-20 09:28:30|113.2|111|113.2|111|113.38|111.18|113.2|111|0
1642670920000|2022-01-20 09:28:40|113.34|111.14|113.42|111.22|113.47|111.27|113.34|111.14|0
1642670930000|2022-01-20 09:28:50|113.47|111.27|113.38|111.18|113.56|111.36|113.38|111.18|0
1642670940000|2022-01-20 09:29:00|113.47|111.27|113.38|111.18|113.47|111.27|113.38|111.18|0
1642670950000|2022-01-20 09:29:10|113.29|111.09|113.38|111.18|113.47|111.27|113.29|111.09|0
1642670960000|2022-01-20 09:29:20|113.29|111.09|113.2|111|113.38|111.18|113.2|111|0
1642670970000|2022-01-20 09:29:30|113.33|111.13|113.47|111.27|113.47|111.27|113.33|111.13|0
1642670980000|2022-01-20 09:29:40|113.38|111.18|113.38|111.18|113.38|111.18|113.29|111.09|0
1642670990000|2022-01-20 09:29:50|113.33|111.13|113.12|110.92|113.33|111.13|113.12|110.92|0
1642671000000|2022-01-20 09:30:00|113.2|111|113.29|111.09|113.29|111.09|113.2|111|0
1642671010000|2022-01-20 09:30:10|113.2|111|113.29|111.09|113.29|111.09|113.2|111|0
1642671020000|2022-01-20 09:30:20|113.12|110.92|113.2|111|113.2|111|113.12|110.92|0
1642671030000|2022-01-20 09:30:30|113.29|111.09|113.2|111|113.29|111.09|113.2|111|0
1642671040000|2022-01-20 09:30:40|113.25|111.05|113.47|111.27|113.47|111.27|113.25|111.05|0
1642671060000|2022-01-20 09:31:00|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1642671070000|2022-01-20 09:31:10|113.2|111|113.12|110.92|113.2|111|113.12|110.92|0
1642671080000|2022-01-20 09:31:20|113.03|110.83|113.03|110.83|113.12|110.92|113.03|110.83|0
1642671090000|2022-01-20 09:31:30|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1642671100000|2022-01-20 09:31:40|113.29|111.09|113.2|111|113.29|111.09|113.2|111|0
1642671110000|2022-01-20 09:31:50|113.07|110.87|113.2|111|113.2|111|113.07|110.87|0
1642671120000|2022-01-20 09:32:00|113.16|110.96|113.16|110.96|113.16|110.96|113.11|110.91|0
1642671130000|2022-01-20 09:32:10|113.2|111|113.38|111.18|113.47|111.27|113.2|111|0
1642671140000|2022-01-20 09:32:20|113.47|111.27|113.38|111.18|113.47|111.27|113.38|111.18|0
1642671150000|2022-01-20 09:32:30|113.42|111.22|113.73|111.53|113.73|111.53|113.42|111.22|0
1642671160000|2022-01-20 09:32:40|113.82|111.62|114.44|112.24|114.44|112.24|113.82|111.62|0
1642671170000|2022-01-20 09:32:50|114.35|112.15|114.53|112.33|114.53|112.33|114.35|112.15|0
1642671180000|2022-01-20 09:33:00|114.62|112.42|114.53|112.33|114.62|112.42|114.53|112.33|0
1642671190000|2022-01-20 09:33:10|114.62|112.42|114.53|112.33|114.62|112.42|114.53|112.33|0
1642671200000|2022-01-20 09:33:20|114.35|112.15|114.44|112.24|114.44|112.24|114.35|112.15|0
1642671210000|2022-01-20 09:33:30|114.35|112.15|114.62|112.42|114.62|112.42|114.35|112.15|0
1642671220000|2022-01-20 09:33:40|114.44|112.24|114.44|112.24|114.44|112.24|114.44|112.24|0
1642671230000|2022-01-20 09:33:50|114.53|112.33|114.62|112.42|114.62|112.42|114.53|112.33|0
1642671240000|2022-01-20 09:34:00|114.71|112.51|114.8|112.6|114.8|112.6|114.62|112.42|0
1642671250000|2022-01-20 09:34:10|114.89|112.69|114.89|112.69|114.89|112.69|114.71|112.51|0
1642671260000|2022-01-20 09:34:20|114.8|112.6|114.97|112.77|114.97|112.77|114.8|112.6|0
1642671270000|2022-01-20 09:34:30|115.15|112.95|114.97|112.77|115.15|112.95|114.97|112.77|0
1642671280000|2022-01-20 09:34:40|114.8|112.6|114.97|112.77|115.06|112.86|114.8|112.6|0
1642671290000|2022-01-20 09:34:50|114.89|112.69|114.89|112.69|114.89|112.69|114.8|112.6|0
1642671300000|2022-01-20 09:35:00|114.84|112.64|114.97|112.77|115.06|112.86|114.84|112.64|0
1642671310000|2022-01-20 09:35:10|115.06|112.86|115.15|112.95|115.15|112.95|114.97|112.77|0
1642671320000|2022-01-20 09:35:20|115.06|112.86|115.24|113.04|115.24|113.04|115.06|112.86|0
1642671330000|2022-01-20 09:35:30|115.28|113.08|115.06|112.86|115.28|113.08|115.06|112.86|0
1642671340000|2022-01-20 09:35:40|114.97|112.77|114.8|112.6|114.97|112.77|114.8|112.6|0
1642671350000|2022-01-20 09:35:50|114.71|112.51|114.62|112.42|114.71|112.51|114.62|112.42|0
1642671360000|2022-01-20 09:36:00|114.66|112.46|114.88|112.68|114.88|112.68|114.66|112.46|0
1642671370000|2022-01-20 09:36:10|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1642671380000|2022-01-20 09:36:20|114.84|112.64|114.97|112.77|114.97|112.77|114.84|112.64|0
1642671390000|2022-01-20 09:36:30|114.88|112.68|114.71|112.51|114.88|112.68|114.71|112.51|0
1642671400000|2022-01-20 09:36:40|114.8|112.6|114.71|112.51|114.8|112.6|114.71|112.51|0
1642671410000|2022-01-20 09:36:50|114.75|112.55|114.71|112.51|114.75|112.55|114.71|112.51|0
1642671420000|2022-01-20 09:37:00|114.53|112.33|114.71|112.51|114.71|112.51|114.44|112.24|0
1642671430000|2022-01-20 09:37:10|114.66|112.46|114.62|112.42|114.71|112.51|114.62|112.42|0
1642671440000|2022-01-20 09:37:20|114.53|112.33|114.62|112.42|114.62|112.42|114.53|112.33|0
1642671450000|2022-01-20 09:37:30|114.71|112.51|114.8|112.6|114.8|112.6|114.62|112.42|0
1642671460000|2022-01-20 09:37:40|114.97|112.77|115.15|112.95|115.24|113.04|114.97|112.77|0
1642671470000|2022-01-20 09:37:50|115.24|113.04|115.19|112.99|115.24|113.04|115.19|112.99|0
1642671480000|2022-01-20 09:38:00|115.42|113.22|115.33|113.13|115.46|113.26|115.33|113.13|0
1642671490000|2022-01-20 09:38:10|115.24|113.04|115.15|112.95|115.24|113.04|115.15|112.95|0
1642671500000|2022-01-20 09:38:20|115.1|112.9|114.97|112.77|115.1|112.9|114.97|112.77|0
1642671510000|2022-01-20 09:38:30|115.19|112.99|115.15|112.95|115.24|113.04|115.15|112.95|0
1642671520000|2022-01-20 09:38:40|115.19|112.99|115.06|112.86|115.19|112.99|115.06|112.86|0
1642671530000|2022-01-20 09:38:50|115.15|112.95|115.15|112.95|115.15|112.95|115.1|112.9|0
1642671540000|2022-01-20 09:39:00|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1642671550000|2022-01-20 09:39:10|115.37|113.17|115.51|113.31|115.51|113.31|115.37|113.17|0
1642671560000|2022-01-20 09:39:20|115.6|113.4|115.6|113.4|115.6|113.4|115.6|113.4|0
1642671570000|2022-01-20 09:39:30|115.42|113.22|115.33|113.13|115.42|113.22|115.33|113.13|0
1642671580000|2022-01-20 09:39:40|115.37|113.17|115.42|113.22|115.42|113.22|115.37|113.17|0
1642671590000|2022-01-20 09:39:50|115.46|113.26|115.42|113.22|115.51|113.31|115.42|113.22|0
1642671600000|2022-01-20 09:40:00|115.33|113.13|115.78|113.58|115.78|113.58|115.33|113.13|0
1642671610000|2022-01-20 09:40:10|115.69|113.49|115.51|113.31|115.78|113.58|115.51|113.31|0
1642671620000|2022-01-20 09:40:20|115.6|113.4|115.6|113.4|115.6|113.4|115.55|113.35|0
1642671630000|2022-01-20 09:40:30|115.51|113.31|115.6|113.4|115.6|113.4|115.51|113.31|0
1642671640000|2022-01-20 09:40:40|115.69|113.49|115.69|113.49|115.69|113.49|115.6|113.4|0
1642671650000|2022-01-20 09:40:50|115.6|113.4|115.69|113.49|115.69|113.49|115.51|113.31|0
1642671660000|2022-01-20 09:41:00|115.64|113.44|115.78|113.58|115.78|113.58|115.64|113.44|0
1642671670000|2022-01-20 09:41:10|115.69|113.49|115.69|113.49|115.69|113.49|115.69|113.49|0
1642671680000|2022-01-20 09:41:20|115.86|113.66|115.86|113.66|115.86|113.66|115.78|113.58|0
1642671690000|2022-01-20 09:41:30|115.78|113.58|115.78|113.58|115.78|113.58|115.69|113.49|0
1642671700000|2022-01-20 09:41:40|115.69|113.49|115.64|113.44|115.78|113.58|115.6|113.4|0
1642671710000|2022-01-20 09:41:50|115.6|113.4|115.51|113.31|115.6|113.4|115.51|113.31|0
1642671730000|2022-01-20 09:42:10|115.6|113.4|115.46|113.26|115.6|113.4|115.42|113.22|0
1642671740000|2022-01-20 09:42:20|115.51|113.31|115.33|113.13|115.51|113.31|115.33|113.13|0
1642671750000|2022-01-20 09:42:30|115.42|113.22|115.51|113.31|115.6|113.4|115.42|113.22|0
1642671760000|2022-01-20 09:42:40|115.6|113.4|115.6|113.4|115.64|113.44|115.6|113.4|0
1642671770000|2022-01-20 09:42:50|115.51|113.31|115.6|113.4|115.6|113.4|115.51|113.31|0
1642671780000|2022-01-20 09:43:00|115.69|113.49|115.86|113.66|115.86|113.66|115.69|113.49|0
1642671790000|2022-01-20 09:43:10|115.82|113.62|115.86|113.66|115.86|113.66|115.82|113.62|0
1642671800000|2022-01-20 09:43:20|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642671810000|2022-01-20 09:43:30|115.82|113.62|115.86|113.66|115.86|113.66|115.82|113.62|0
1642671820000|2022-01-20 09:43:40|115.95|113.75|115.95|113.75|115.95|113.75|115.95|113.75|0
1642671840000|2022-01-20 09:44:00|115.77|113.57|115.51|113.31|115.77|113.57|115.51|113.31|0
1642671850000|2022-01-20 09:44:10|115.42|113.22|115.51|113.31|115.51|113.31|115.42|113.22|0
1642671860000|2022-01-20 09:44:20|115.42|113.22|115.51|113.31|115.51|113.31|115.42|113.22|0
1642671870000|2022-01-20 09:44:30|115.46|113.26|115.51|113.31|115.51|113.31|115.42|113.22|0
1642671880000|2022-01-20 09:44:40|115.42|113.22|115.24|113.04|115.42|113.22|115.24|113.04|0
1642671890000|2022-01-20 09:44:50|115.19|112.99|115.06|112.86|115.19|112.99|115.06|112.86|0
1642671900000|2022-01-20 09:45:00|115.24|113.04|115.15|112.95|115.24|113.04|115.15|112.95|0
1642671910000|2022-01-20 09:45:10|115.06|112.86|115.15|112.95|115.15|112.95|115.06|112.86|0
1642671920000|2022-01-20 09:45:20|115.06|112.86|114.97|112.77|115.06|112.86|114.97|112.77|0
1642671930000|2022-01-20 09:45:30|114.79|112.59|114.7|112.5|114.88|112.68|114.7|112.5|0
1642671940000|2022-01-20 09:45:40|114.79|112.59|114.75|112.55|114.79|112.59|114.7|112.5|0
1642671950000|2022-01-20 09:45:50|114.61|112.41|114.61|112.41|114.7|112.5|114.61|112.41|0
1642671960000|2022-01-20 09:46:00|114.7|112.5|114.7|112.5|114.7|112.5|114.61|112.41|0
1642671970000|2022-01-20 09:46:10|114.61|112.41|114.7|112.5|114.7|112.5|114.61|112.41|0
1642671980000|2022-01-20 09:46:20|115.62|113.42|115.53|113.33|115.62|113.42|115.53|113.33|0
1642671990000|2022-01-20 09:46:30|113.38|111.18|113.38|111.18|113.38|111.18|113.38|111.18|0
1642672000000|2022-01-20 09:46:40|113.47|111.27|114.63|112.43|114.63|112.43|113.47|111.27|0
1642672010000|2022-01-20 09:46:50|114.54|112.34|114.63|112.43|114.63|112.43|114.54|112.34|0
1642672020000|2022-01-20 09:47:00|114.59|112.39|114.63|112.43|114.63|112.43|114.59|112.39|0
1642672030000|2022-01-20 09:47:10|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1642672040000|2022-01-20 09:47:20|114.63|112.43|114.5|112.3|114.63|112.43|114.5|112.3|0
1642672050000|2022-01-20 09:47:30|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1642672070000|2022-01-20 09:47:50|114.32|112.12|114.41|112.21|114.41|112.21|114.32|112.12|0
1642672080000|2022-01-20 09:48:00|114.37|112.17|114.45|112.25|114.45|112.25|114.37|112.17|0
1642672090000|2022-01-20 09:48:10|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1642672100000|2022-01-20 09:48:20|114.45|112.25|114.19|111.99|114.45|112.25|114.19|111.99|0
1642672110000|2022-01-20 09:48:30|114.1|111.9|114.28|112.08|114.28|112.08|114.1|111.9|0
1642672120000|2022-01-20 09:48:40|114.37|112.17|114.45|112.25|114.45|112.25|114.37|112.17|0
1642672130000|2022-01-20 09:48:50|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1642672140000|2022-01-20 09:49:00|114.54|112.34|114.63|112.43|114.63|112.43|114.54|112.34|0
1642672150000|2022-01-20 09:49:10|114.45|112.25|114.45|112.25|114.54|112.34|114.45|112.25|0
1642672160000|2022-01-20 09:49:20|114.36|112.16|114.41|112.21|114.41|112.21|114.28|112.08|0
1642672170000|2022-01-20 09:49:30|114.36|112.16|114.45|112.25|114.45|112.25|114.36|112.16|0
1642672190000|2022-01-20 09:49:50|114.63|112.43|114.72|112.52|114.72|112.52|114.63|112.43|0
1642672200000|2022-01-20 09:50:00|114.63|112.43|114.45|112.25|114.63|112.43|114.45|112.25|0
1642672210000|2022-01-20 09:50:10|114.54|112.34|114.45|112.25|114.54|112.34|114.45|112.25|0
1642672220000|2022-01-20 09:50:20|114.5|112.3|114.36|112.16|114.5|112.3|114.36|112.16|0
1642672230000|2022-01-20 09:50:30|114.45|112.25|114.63|112.43|114.63|112.43|114.45|112.25|0
1642672240000|2022-01-20 09:50:40|114.72|112.52|114.72|112.52|114.72|112.52|114.63|112.43|0
1642672250000|2022-01-20 09:50:50|114.76|112.56|114.81|112.61|114.81|112.61|114.72|112.52|0
1642672260000|2022-01-20 09:51:00|114.76|112.56|114.72|112.52|114.76|112.56|114.72|112.52|0
1642672270000|2022-01-20 09:51:10|114.81|112.61|115.17|112.97|115.17|112.97|114.81|112.61|0
1642672280000|2022-01-20 09:51:20|115.25|113.05|115.39|113.19|115.39|113.19|115.25|113.05|0
1642672290000|2022-01-20 09:51:30|115.34|113.14|115.52|113.32|115.52|113.32|115.34|113.14|0
1642672300000|2022-01-20 09:51:40|115.48|113.28|115.66|113.46|115.66|113.46|115.48|113.28|0
1642672310000|2022-01-20 09:51:50|115.61|113.41|115.61|113.41|115.66|113.46|115.61|113.41|0
1642672320000|2022-01-20 09:52:00|115.65|113.45|115.7|113.5|115.74|113.54|115.61|113.41|0
1642672330000|2022-01-20 09:52:10|115.61|113.41|115.43|113.23|115.61|113.41|115.43|113.23|0
1642672350000|2022-01-20 09:52:30|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1642672360000|2022-01-20 09:52:40|115.25|113.05|115.3|113.1|115.3|113.1|115.25|113.05|0
1642672370000|2022-01-20 09:52:50|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1642672380000|2022-01-20 09:53:00|115.43|113.23|115.61|113.41|115.61|113.41|115.43|113.23|0
1642672390000|2022-01-20 09:53:10|115.56|113.36|115.52|113.32|115.61|113.41|115.52|113.32|0
1642672410000|2022-01-20 09:53:30|115.3|113.1|115.43|113.23|115.43|113.23|115.3|113.1|0
1642672420000|2022-01-20 09:53:40|115.34|113.14|115.16|112.96|115.34|113.14|115.16|112.96|0
1642672430000|2022-01-20 09:53:50|115.25|113.05|115.16|112.96|115.25|113.05|115.16|112.96|0
1642672440000|2022-01-20 09:54:00|115.21|113.01|115.34|113.14|115.34|113.14|115.16|112.96|0
1642672450000|2022-01-20 09:54:10|115.3|113.1|115.34|113.14|115.34|113.14|115.3|113.1|0
1642672460000|2022-01-20 09:54:20|115.25|113.05|115.34|113.14|115.34|113.14|115.25|113.05|0
1642672470000|2022-01-20 09:54:30|115.25|113.05|115.25|113.05|115.25|113.05|115.16|112.96|0
1642672480000|2022-01-20 09:54:40|115.16|112.96|115.16|112.96|115.16|112.96|115.16|112.96|0
1642672490000|2022-01-20 09:54:50|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1642672500000|2022-01-20 09:55:00|115.43|113.23|115.47|113.27|115.47|113.27|115.43|113.23|0
1642672510000|2022-01-20 09:55:10|115.52|113.32|115.61|113.41|115.61|113.41|115.52|113.32|0
1642672520000|2022-01-20 09:55:20|115.65|113.45|115.61|113.41|115.65|113.45|115.61|113.41|0
1642672530000|2022-01-20 09:55:30|115.52|113.32|115.7|113.5|115.7|113.5|115.52|113.32|0
1642672540000|2022-01-20 09:55:40|115.61|113.41|115.61|113.41|115.61|113.41|115.61|113.41|0
1642672550000|2022-01-20 09:55:50|115.7|113.5|115.61|113.41|115.7|113.5|115.61|113.41|0
1642672560000|2022-01-20 09:56:00|115.52|113.32|115.52|113.32|115.52|113.32|115.52|113.32|0
1642672570000|2022-01-20 09:56:10|115.43|113.23|115.25|113.05|115.43|113.23|115.25|113.05|0
1642672600000|2022-01-20 09:56:40|115.3|113.1|115.25|113.05|115.34|113.14|115.25|113.05|0
1642672610000|2022-01-20 09:56:50|115.21|113.01|115.34|113.14|115.34|113.14|115.21|113.01|0
1642672620000|2022-01-20 09:57:00|115.43|113.23|115.34|113.14|115.43|113.23|115.34|113.14|0
1642672630000|2022-01-20 09:57:10|115.07|112.87|115.16|112.96|115.16|112.96|115.07|112.87|0
1642672640000|2022-01-20 09:57:20|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1642672650000|2022-01-20 09:57:30|115.16|112.96|115.16|112.96|115.16|112.96|115.16|112.96|0
1642672660000|2022-01-20 09:57:40|115.25|113.05|115.16|112.96|115.25|113.05|115.16|112.96|0
1642672670000|2022-01-20 09:57:50|115.21|113.01|115.21|113.01|115.21|113.01|115.16|112.96|0
1642672680000|2022-01-20 09:58:00|115.16|112.96|115.16|112.96|115.16|112.96|115.16|112.96|0
1642672690000|2022-01-20 09:58:10|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1642672700000|2022-01-20 09:58:20|115.16|112.96|115.07|112.87|115.16|112.96|115.07|112.87|0
1642672710000|2022-01-20 09:58:30|114.81|112.61|114.85|112.65|114.85|112.65|114.81|112.61|0
1642672720000|2022-01-20 09:58:40|114.81|112.61|114.81|112.61|114.85|112.65|114.81|112.61|0
1642672730000|2022-01-20 09:58:50|114.85|112.65|114.98|112.78|114.98|112.78|114.85|112.65|0
1642672740000|2022-01-20 09:59:00|114.89|112.69|115.03|112.83|115.03|112.83|114.89|112.69|0
1642672750000|2022-01-20 09:59:10|115.07|112.87|114.98|112.78|115.07|112.87|114.98|112.78|0
1642672760000|2022-01-20 09:59:20|115.07|112.87|114.94|112.74|115.07|112.87|114.94|112.74|0
1642672770000|2022-01-20 09:59:30|114.89|112.69|114.72|112.52|114.89|112.69|114.72|112.52|0
1642672780000|2022-01-20 09:59:40|114.81|112.61|114.72|112.52|114.81|112.61|114.63|112.43|0
1642672790000|2022-01-20 09:59:50|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1642672800000|2022-01-20 10:00:00|114.89|112.69|114.89|112.69|114.89|112.69|114.8|112.6|0
1642672810000|2022-01-20 10:00:10|114.98|112.78|114.98|112.78|115.07|112.87|114.98|112.78|0
1642672820000|2022-01-20 10:00:20|115.07|112.87|115.25|113.05|115.25|113.05|115.07|112.87|0
1642672840000|2022-01-20 10:00:40|115.38|113.18|115.25|113.05|115.38|113.18|115.25|113.05|0
1642672850000|2022-01-20 10:00:50|115.16|112.96|115.25|113.05|115.25|113.05|115.16|112.96|0
1642672860000|2022-01-20 10:01:00|115.16|112.96|115.11|112.91|115.16|112.96|115.11|112.91|0
1642672870000|2022-01-20 10:01:10|115.16|112.96|115.07|112.87|115.16|112.96|115.07|112.87|0
1642672880000|2022-01-20 10:01:20|115.2|113|115.34|113.14|115.34|113.14|115.2|113|0
1642672890000|2022-01-20 10:01:30|115.16|112.96|115.16|112.96|115.16|112.96|115.16|112.96|0
1642672900000|2022-01-20 10:01:40|115.07|112.87|115.03|112.83|115.07|112.87|114.98|112.78|0
1642672910000|2022-01-20 10:01:50|114.98|112.78|114.89|112.69|114.98|112.78|114.89|112.69|0
1642672920000|2022-01-20 10:02:00|114.98|112.78|114.76|112.56|115.07|112.87|114.76|112.56|0
1642672930000|2022-01-20 10:02:10|114.8|112.6|115.07|112.87|115.07|112.87|114.8|112.6|0
1642672940000|2022-01-20 10:02:20|115.16|112.96|115.11|112.91|115.16|112.96|115.11|112.91|0
1642672950000|2022-01-20 10:02:30|115.07|112.87|114.89|112.69|115.16|112.96|114.89|112.69|0
1642672960000|2022-01-20 10:02:40|114.98|112.78|114.89|112.69|114.98|112.78|114.89|112.69|0
1642672970000|2022-01-20 10:02:50|114.94|112.74|114.8|112.6|114.94|112.74|114.8|112.6|0
1642672980000|2022-01-20 10:03:00|114.89|112.69|114.71|112.51|114.89|112.69|114.71|112.51|0
1642672990000|2022-01-20 10:03:10|114.76|112.56|114.8|112.6|114.8|112.6|114.76|112.56|0
1642673000000|2022-01-20 10:03:20|114.76|112.56|114.89|112.69|114.89|112.69|114.76|112.56|0
1642673010000|2022-01-20 10:03:30|114.85|112.65|115.16|112.96|115.16|112.96|114.85|112.65|0
1642673020000|2022-01-20 10:03:40|115.25|113.05|115.25|113.05|115.25|113.05|115.25|113.05|0
1642673030000|2022-01-20 10:03:50|115.16|112.96|115.25|113.05|115.25|113.05|115.16|112.96|0
1642673040000|2022-01-20 10:04:00|115.34|113.14|115.25|113.05|115.34|113.14|115.16|112.96|0
1642673050000|2022-01-20 10:04:10|115.2|113|115.2|113|115.2|113|115.2|113|0
1642673060000|2022-01-20 10:04:20|115.16|112.96|115.25|113.05|115.34|113.14|115.16|112.96|0
1642673070000|2022-01-20 10:04:30|115.29|113.09|115.16|112.96|115.29|113.09|115.16|112.96|0
1642673080000|2022-01-20 10:04:40|115.2|113|115.25|113.05|115.25|113.05|115.07|112.87|0
1642673100000|2022-01-20 10:05:00|115.07|112.87|115.16|112.96|115.16|112.96|114.98|112.78|0
1642673120000|2022-01-20 10:05:20|115.2|113|115.2|113|115.25|113.05|115.2|113|0
1642673130000|2022-01-20 10:05:30|115.25|113.05|115.16|112.96|115.25|113.05|115.16|112.96|0
1642673140000|2022-01-20 10:05:40|115.25|113.05|115.25|113.05|115.25|113.05|115.25|113.05|0
1642673150000|2022-01-20 10:05:50|115.16|112.96|115.25|113.05|115.25|113.05|115.16|112.96|0
1642673160000|2022-01-20 10:06:00|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1642673170000|2022-01-20 10:06:10|115.16|112.96|114.89|112.69|115.16|112.96|114.89|112.69|0
1642673180000|2022-01-20 10:06:20|114.98|112.78|114.71|112.51|114.98|112.78|114.62|112.42|0
1642673190000|2022-01-20 10:06:30|114.54|112.34|114.71|112.51|114.71|112.51|114.54|112.34|0
1642673200000|2022-01-20 10:06:40|114.62|112.42|114.71|112.51|114.71|112.51|114.62|112.42|0
1642673210000|2022-01-20 10:06:50|114.67|112.47|114.89|112.69|114.89|112.69|114.62|112.42|0
1642673220000|2022-01-20 10:07:00|114.98|112.78|114.89|112.69|114.98|112.78|114.89|112.69|0
1642673230000|2022-01-20 10:07:10|114.8|112.6|114.67|112.47|114.8|112.6|114.62|112.42|0
1642673240000|2022-01-20 10:07:20|114.71|112.51|114.62|112.42|114.71|112.51|114.62|112.42|0
1642673250000|2022-01-20 10:07:30|114.53|112.33|114.62|112.42|114.71|112.51|114.53|112.33|0
1642673260000|2022-01-20 10:07:40|114.67|112.47|114.53|112.33|114.67|112.47|114.53|112.33|0
1642673270000|2022-01-20 10:07:50|114.62|112.42|114.45|112.25|114.62|112.42|114.45|112.25|0
1642673280000|2022-01-20 10:08:00|114.4|112.2|114.36|112.16|114.45|112.25|114.36|112.16|0
1642673290000|2022-01-20 10:08:10|114.27|112.07|114.27|112.07|114.27|112.07|114.27|112.07|0
1642673300000|2022-01-20 10:08:20|114.18|111.98|114.18|111.98|114.18|111.98|114.09|111.89|0
1642673310000|2022-01-20 10:08:30|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1642673320000|2022-01-20 10:08:40|114.13|111.93|114.18|111.98|114.18|111.98|114.13|111.93|0
1642673330000|2022-01-20 10:08:50|114.09|111.89|114.27|112.07|114.27|112.07|114.09|111.89|0
1642673340000|2022-01-20 10:09:00|114.22|112.02|114.27|112.07|114.27|112.07|114.22|112.02|0
1642673350000|2022-01-20 10:09:10|114.18|111.98|114.53|112.33|114.53|112.33|114.18|111.98|0
1642673360000|2022-01-20 10:09:20|114.44|112.24|114.49|112.29|114.49|112.29|114.44|112.24|0
1642673370000|2022-01-20 10:09:30|114.62|112.42|114.67|112.47|114.71|112.51|114.62|112.42|0
1642673380000|2022-01-20 10:09:40|114.71|112.51|114.75|112.55|114.8|112.6|114.71|112.51|0
1642673390000|2022-01-20 10:09:50|114.71|112.51|115.07|112.87|115.07|112.87|114.71|112.51|0
1642673400000|2022-01-20 10:10:00|115.16|112.96|115.16|112.96|115.25|113.05|115.16|112.96|0
1642673410000|2022-01-20 10:10:10|115.25|113.05|115.43|113.23|115.43|113.23|115.25|113.05|0
1642673420000|2022-01-20 10:10:20|115.34|113.14|115.34|113.14|115.43|113.23|115.34|113.14|0
1642673430000|2022-01-20 10:10:30|115.43|113.23|115.25|113.05|115.43|113.23|115.25|113.05|0
1642673440000|2022-01-20 10:10:40|115.34|113.14|115.34|113.14|115.34|113.14|115.29|113.09|0
1642673450000|2022-01-20 10:10:50|115.25|113.05|115.25|113.05|115.34|113.14|115.25|113.05|0
1642673460000|2022-01-20 10:11:00|115.07|112.87|114.89|112.69|115.07|112.87|114.89|112.69|0
1642673480000|2022-01-20 10:11:20|114.98|112.78|115.16|112.96|115.16|112.96|114.98|112.78|0
1642673500000|2022-01-20 10:11:40|115.11|112.91|115.2|113|115.2|113|115.11|112.91|0
1642673510000|2022-01-20 10:11:50|115.25|113.05|115.25|113.05|115.25|113.05|115.25|113.05|0
1642673520000|2022-01-20 10:12:00|115.16|112.96|115.25|113.05|115.25|113.05|115.07|112.87|0
1642673530000|2022-01-20 10:12:10|115.16|112.96|115.25|113.05|115.25|113.05|115.16|112.96|0
1642673550000|2022-01-20 10:12:30|115.33|113.13|115.33|113.13|115.38|113.18|115.33|113.13|0
1642673570000|2022-01-20 10:12:50|115.29|113.09|115.33|113.13|115.42|113.22|115.29|113.09|0
1642673580000|2022-01-20 10:13:00|115.38|113.18|115.42|113.22|115.42|113.22|115.33|113.13|0
1642673590000|2022-01-20 10:13:10|115.33|113.13|115.25|113.05|115.33|113.13|115.25|113.05|0
1642673600000|2022-01-20 10:13:20|115.33|113.13|115.25|113.05|115.38|113.18|115.25|113.05|0
1642673610000|2022-01-20 10:13:30|115.24|113.04|115.24|113.04|115.24|113.04|115.24|113.04|0
1642673620000|2022-01-20 10:13:40|115.16|112.96|115.16|112.96|115.16|112.96|115.16|112.96|0
1642673630000|2022-01-20 10:13:50|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1642673640000|2022-01-20 10:14:00|114.98|112.78|114.98|112.78|114.98|112.78|114.89|112.69|0
1642673650000|2022-01-20 10:14:10|114.89|112.69|114.89|112.69|114.89|112.69|114.89|112.69|0
1642673660000|2022-01-20 10:14:20|114.93|112.73|115.07|112.87|115.07|112.87|114.93|112.73|0
1642673680000|2022-01-20 10:14:40|114.98|112.78|114.89|112.69|114.98|112.78|114.89|112.69|0
1642673690000|2022-01-20 10:14:50|114.8|112.6|114.71|112.51|114.8|112.6|114.71|112.51|0
1642673700000|2022-01-20 10:15:00|114.75|112.55|114.8|112.6|114.8|112.6|114.75|112.55|0
1642673710000|2022-01-20 10:15:10|114.84|112.64|114.84|112.64|114.84|112.64|114.8|112.6|0
1642673720000|2022-01-20 10:15:20|114.8|112.6|114.53|112.33|114.8|112.6|114.53|112.33|0
1642673730000|2022-01-20 10:15:30|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1642673740000|2022-01-20 10:15:40|114.71|112.51|114.62|112.42|114.71|112.51|114.62|112.42|0
1642673750000|2022-01-20 10:15:50|114.53|112.33|114.66|112.46|114.66|112.46|114.53|112.33|0
1642673760000|2022-01-20 10:16:00|114.8|112.6|114.66|112.46|114.8|112.6|114.66|112.46|0
1642673770000|2022-01-20 10:16:10|114.62|112.42|114.8|112.6|114.8|112.6|114.62|112.42|0
1642673780000|2022-01-20 10:16:20|114.89|112.69|114.89|112.69|114.93|112.73|114.89|112.69|0
1642673790000|2022-01-20 10:16:30|114.8|112.6|114.98|112.78|114.98|112.78|114.8|112.6|0
1642673800000|2022-01-20 10:16:40|114.89|112.69|114.8|112.6|114.89|112.69|114.8|112.6|0
1642673810000|2022-01-20 10:16:50|114.71|112.51|114.8|112.6|114.8|112.6|114.71|112.51|0
1642673820000|2022-01-20 10:17:00|114.89|112.69|114.8|112.6|114.89|112.69|114.8|112.6|0
1642673830000|2022-01-20 10:17:10|114.89|112.69|114.98|112.78|114.98|112.78|114.89|112.69|0
1642673840000|2022-01-20 10:17:20|114.89|112.69|114.89|112.69|114.89|112.69|114.89|112.69|0
1642673850000|2022-01-20 10:17:30|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1642673860000|2022-01-20 10:17:40|114.89|112.69|114.98|112.78|114.98|112.78|114.89|112.69|0
1642673870000|2022-01-20 10:17:50|115.06|112.86|115.15|112.95|115.15|112.95|115.06|112.86|0
1642673880000|2022-01-20 10:18:00|115.2|113|114.98|112.78|115.2|113|114.98|112.78|0
1642673890000|2022-01-20 10:18:10|115.06|112.86|115.15|112.95|115.15|112.95|115.06|112.86|0
1642673900000|2022-01-20 10:18:20|115.24|113.04|115.11|112.91|115.24|113.04|115.06|112.86|0
1642673910000|2022-01-20 10:18:30|115.24|113.04|115.06|112.86|115.24|113.04|115.06|112.86|0
1642673920000|2022-01-20 10:18:40|115.15|112.95|115.06|112.86|115.15|112.95|115.02|112.82|0
1642673930000|2022-01-20 10:18:50|114.97|112.77|115.06|112.86|115.06|112.86|114.97|112.77|0
1642673940000|2022-01-20 10:19:00|115.15|112.95|115.06|112.86|115.15|112.95|115.06|112.86|0
1642673950000|2022-01-20 10:19:10|115.15|112.95|115.29|113.09|115.29|113.09|115.15|112.95|0
1642673960000|2022-01-20 10:19:20|115.33|113.13|115.37|113.17|115.37|113.17|115.33|113.13|0
1642673970000|2022-01-20 10:19:30|115.46|113.26|115.46|113.26|115.51|113.31|115.42|113.22|0
1642673980000|2022-01-20 10:19:40|115.42|113.22|115.46|113.26|115.51|113.31|115.42|113.22|0
1642673990000|2022-01-20 10:19:50|115.55|113.35|115.6|113.4|115.6|113.4|115.55|113.35|0
1642674000000|2022-01-20 10:20:00|115.51|113.31|115.69|113.49|115.69|113.49|115.51|113.31|0
1642674010000|2022-01-20 10:20:10|115.51|113.31|115.6|113.4|115.6|113.4|115.51|113.31|0
1642674020000|2022-01-20 10:20:20|115.69|113.49|115.69|113.49|115.69|113.49|115.69|113.49|0
1642674030000|2022-01-20 10:20:30|115.6|113.4|115.64|113.44|115.64|113.44|115.6|113.4|0
1642674040000|2022-01-20 10:20:40|115.6|113.4|115.51|113.31|115.6|113.4|115.51|113.31|0
1642674050000|2022-01-20 10:20:50|115.6|113.4|115.6|113.4|115.6|113.4|115.6|113.4|0
1642674060000|2022-01-20 10:21:00|115.51|113.31|115.46|113.26|115.51|113.31|115.46|113.26|0
1642674070000|2022-01-20 10:21:10|115.33|113.13|115.42|113.22|115.42|113.22|115.33|113.13|0
1642674080000|2022-01-20 10:21:20|115.2|113|115.24|113.04|115.24|113.04|115.2|113|0
1642674090000|2022-01-20 10:21:30|115.33|113.13|115.15|112.95|115.33|113.13|115.15|112.95|0
1642674100000|2022-01-20 10:21:40|115.24|113.04|115.42|113.22|115.42|113.22|115.24|113.04|0
1642674110000|2022-01-20 10:21:50|115.51|113.31|115.6|113.4|115.6|113.4|115.51|113.31|0
1642674120000|2022-01-20 10:22:00|115.64|113.44|115.69|113.49|115.69|113.49|115.64|113.44|0
1642674130000|2022-01-20 10:22:10|115.51|113.31|115.51|113.31|115.51|113.31|115.51|113.31|0
1642674160000|2022-01-20 10:22:40|115.55|113.35|115.73|113.53|115.73|113.53|115.55|113.35|0
1642674170000|2022-01-20 10:22:50|115.69|113.49|115.69|113.49|115.73|113.53|115.69|113.49|0
1642674190000|2022-01-20 10:23:10|115.6|113.4|115.6|113.4|115.64|113.44|115.6|113.4|0
1642674200000|2022-01-20 10:23:20|115.69|113.49|115.69|113.49|115.69|113.49|115.69|113.49|0
1642674210000|2022-01-20 10:23:30|115.87|113.67|115.96|113.76|115.96|113.76|115.87|113.67|0
1642674230000|2022-01-20 10:23:50|116.05|113.85|116.14|113.94|116.14|113.94|116.05|113.85|0
1642674240000|2022-01-20 10:24:00|116.09|113.89|116.14|113.94|116.14|113.94|116.05|113.85|0
1642674250000|2022-01-20 10:24:10|116.23|114.03|116.32|114.12|116.32|114.12|116.14|113.94|0
1642674260000|2022-01-20 10:24:20|116.23|114.03|116.41|114.21|116.41|114.21|116.23|114.03|0
1642674270000|2022-01-20 10:24:30|116.32|114.12|116.41|114.21|116.41|114.21|116.32|114.12|0
1642674280000|2022-01-20 10:24:40|116.5|114.3|116.45|114.25|116.5|114.3|116.41|114.21|0
1642674290000|2022-01-20 10:24:50|116.4|114.2|116.4|114.2|116.4|114.2|116.23|114.03|0
1642674300000|2022-01-20 10:25:00|116.32|114.12|116.31|114.11|116.32|114.12|116.31|114.11|0
1642674310000|2022-01-20 10:25:10|116.4|114.2|116.4|114.2|116.4|114.2|116.4|114.2|0
1642674320000|2022-01-20 10:25:20|116.31|114.11|116.31|114.11|116.4|114.2|116.31|114.11|0
1642674330000|2022-01-20 10:25:30|116.4|114.2|116.4|114.2|116.4|114.2|116.4|114.2|0
1642674340000|2022-01-20 10:25:40|116.22|114.02|116.22|114.02|116.31|114.11|116.22|114.02|0
1642674350000|2022-01-20 10:25:50|116.13|113.93|116.27|114.07|116.27|114.07|116.13|113.93|0
1642674360000|2022-01-20 10:26:00|116.13|113.93|116.13|113.93|116.13|113.93|116.13|113.93|0
1642674370000|2022-01-20 10:26:10|116.05|113.85|116.18|113.98|116.22|114.02|116.05|113.85|0
1642674380000|2022-01-20 10:26:20|116.13|113.93|116.31|114.11|116.31|114.11|116.13|113.93|0
1642674390000|2022-01-20 10:26:30|116.27|114.07|116.22|114.02|116.27|114.07|116.22|114.02|0
1642674400000|2022-01-20 10:26:40|116.13|113.93|116.09|113.89|116.13|113.93|116.04|113.84|0
1642674410000|2022-01-20 10:26:50|116.04|113.84|115.96|113.76|116.04|113.84|115.96|113.76|0
1642674420000|2022-01-20 10:27:00|116|113.8|116.04|113.84|116.04|113.84|115.96|113.76|0
1642674430000|2022-01-20 10:27:10|116.13|113.93|116.13|113.93|116.13|113.93|116.13|113.93|0
1642674440000|2022-01-20 10:27:20|116.04|113.84|116.04|113.84|116.13|113.93|116.04|113.84|0
1642674450000|2022-01-20 10:27:30|116.13|113.93|116.04|113.84|116.13|113.93|116.04|113.84|0
1642674460000|2022-01-20 10:27:40|115.95|113.75|115.95|113.75|115.95|113.75|115.95|113.75|0
1642674490000|2022-01-20 10:28:10|115.86|113.66|115.91|113.71|115.91|113.71|115.86|113.66|0
1642674500000|2022-01-20 10:28:20|115.95|113.75|115.86|113.66|115.95|113.75|115.86|113.66|0
1642674510000|2022-01-20 10:28:30|115.78|113.58|115.6|113.4|115.78|113.58|115.6|113.4|0
1642674520000|2022-01-20 10:28:40|115.64|113.44|115.51|113.31|115.64|113.44|115.51|113.31|0
1642674530000|2022-01-20 10:28:50|115.6|113.4|115.6|113.4|115.6|113.4|115.6|113.4|0
1642674540000|2022-01-20 10:29:00|115.64|113.44|115.69|113.49|115.69|113.49|115.64|113.44|0
1642674550000|2022-01-20 10:29:10|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642674560000|2022-01-20 10:29:20|115.69|113.49|115.77|113.57|115.77|113.57|115.6|113.4|0
1642674570000|2022-01-20 10:29:30|115.86|113.66|115.86|113.66|115.95|113.75|115.86|113.66|0
1642674580000|2022-01-20 10:29:40|115.91|113.71|115.95|113.75|115.95|113.75|115.91|113.71|0
1642674590000|2022-01-20 10:29:50|116.04|113.84|116.04|113.84|116.04|113.84|116.04|113.84|0
1642674600000|2022-01-20 10:30:00|115.86|113.66|115.86|113.66|115.86|113.66|115.86|113.66|0
1642674610000|2022-01-20 10:30:10|115.77|113.57|115.86|113.66|115.86|113.66|115.77|113.57|0
1642674620000|2022-01-20 10:30:20|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642674630000|2022-01-20 10:30:30|115.86|113.66|115.86|113.66|115.86|113.66|115.77|113.57|0
1642674640000|2022-01-20 10:30:40|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642674650000|2022-01-20 10:30:50|115.82|113.62|115.86|113.66|115.86|113.66|115.82|113.62|0
1642674660000|2022-01-20 10:31:00|115.77|113.57|115.95|113.75|116.04|113.84|115.77|113.57|0
1642674670000|2022-01-20 10:31:10|115.86|113.66|115.95|113.75|115.95|113.75|115.86|113.66|0
1642674680000|2022-01-20 10:31:20|115.77|113.57|115.68|113.48|115.77|113.57|115.68|113.48|0
1642674690000|2022-01-20 10:31:30|115.51|113.31|115.46|113.26|115.51|113.31|115.42|113.22|0
1642674700000|2022-01-20 10:31:40|115.51|113.31|115.46|113.26|115.51|113.31|115.46|113.26|0
1642674710000|2022-01-20 10:31:50|115.51|113.31|115.42|113.22|115.51|113.31|115.42|113.22|0
1642674720000|2022-01-20 10:32:00|115.37|113.17|115.37|113.17|115.42|113.22|115.37|113.17|0
1642674730000|2022-01-20 10:32:10|115.42|113.22|115.06|112.86|115.42|113.22|115.06|112.86|0
1642674740000|2022-01-20 10:32:20|115.15|112.95|115.15|112.95|115.15|112.95|115.15|112.95|0
1642674750000|2022-01-20 10:32:30|115.1|112.9|115.15|112.95|115.15|112.95|115.06|112.86|0
1642674760000|2022-01-20 10:32:40|115.24|113.04|115.33|113.13|115.33|113.13|115.24|113.04|0
1642674770000|2022-01-20 10:32:50|115.42|113.22|115.37|113.17|115.42|113.22|115.33|113.13|0
1642674780000|2022-01-20 10:33:00|115.24|113.04|115.24|113.04|115.24|113.04|115.15|112.95|0
1642674790000|2022-01-20 10:33:10|115.15|112.95|115.06|112.86|115.15|112.95|115.06|112.86|0
1642674800000|2022-01-20 10:33:20|115.1|112.9|115.06|112.86|115.1|112.9|115.06|112.86|0
1642674810000|2022-01-20 10:33:30|115.01|112.81|115.01|112.81|115.01|112.81|115.01|112.81|0
1642674820000|2022-01-20 10:33:40|115.15|112.95|115.06|112.86|115.15|112.95|115.06|112.86|0
1642674840000|2022-01-20 10:34:00|115.1|112.9|115.19|112.99|115.19|112.99|115.1|112.9|0
1642674850000|2022-01-20 10:34:10|115.24|113.04|114.97|112.77|115.24|113.04|114.97|112.77|0
1642674860000|2022-01-20 10:34:20|115.06|112.86|115.06|112.86|115.06|112.86|115.06|112.86|0
1642674870000|2022-01-20 10:34:30|115.24|113.04|115.15|112.95|115.24|113.04|115.15|112.95|0
1642674880000|2022-01-20 10:34:40|115.06|112.86|115.15|112.95|115.15|112.95|115.06|112.86|0
1642674890000|2022-01-20 10:34:50|115.24|113.04|115.15|112.95|115.24|113.04|115.15|112.95|0
1642674900000|2022-01-20 10:35:00|114.97|112.77|114.88|112.68|114.97|112.77|114.79|112.59|0
1642674910000|2022-01-20 10:35:10|114.79|112.59|114.79|112.59|114.79|112.59|114.79|112.59|0
1642674920000|2022-01-20 10:35:20|114.7|112.5|114.92|112.72|114.92|112.72|114.7|112.5|0
1642674930000|2022-01-20 10:35:30|114.88|112.68|114.79|112.59|114.88|112.68|114.79|112.59|0
1642674940000|2022-01-20 10:35:40|114.7|112.5|114.7|112.5|114.79|112.59|114.7|112.5|0
1642674950000|2022-01-20 10:35:50|114.79|112.59|114.7|112.5|114.79|112.59|114.7|112.5|0
1642674960000|2022-01-20 10:36:00|114.79|112.59|114.97|112.77|114.97|112.77|114.79|112.59|0
1642674970000|2022-01-20 10:36:10|115.06|112.86|114.97|112.77|115.06|112.86|114.97|112.77|0
1642674980000|2022-01-20 10:36:20|115.01|112.81|114.97|112.77|115.06|112.86|114.97|112.77|0
1642674990000|2022-01-20 10:36:30|115.06|112.86|115.06|112.86|115.06|112.86|115.06|112.86|0
1642675000000|2022-01-20 10:36:40|115.01|112.81|114.97|112.77|115.06|112.86|114.97|112.77|0
1642675010000|2022-01-20 10:36:50|115.15|112.95|115.15|112.95|115.19|112.99|115.15|112.95|0
1642675020000|2022-01-20 10:37:00|115.06|112.86|115.19|112.99|115.19|112.99|115.01|112.81|0
1642675030000|2022-01-20 10:37:10|115.23|113.03|115.23|113.03|115.28|113.08|115.23|113.03|0
1642675040000|2022-01-20 10:37:20|115.15|112.95|114.88|112.68|115.15|112.95|114.88|112.68|0
1642675050000|2022-01-20 10:37:30|114.92|112.72|114.88|112.68|114.92|112.72|114.88|112.68|0
1642675060000|2022-01-20 10:37:40|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1642675070000|2022-01-20 10:37:50|115.06|112.86|115.06|112.86|115.06|112.86|115.06|112.86|0
1642675080000|2022-01-20 10:38:00|115.15|112.95|115.23|113.03|115.23|113.03|115.14|112.94|0
1642675090000|2022-01-20 10:38:10|115.14|112.94|115.06|112.86|115.14|112.94|115.06|112.86|0
1642675100000|2022-01-20 10:38:20|115.23|113.03|115.23|113.03|115.23|113.03|115.23|113.03|0
1642675110000|2022-01-20 10:38:30|115.32|113.12|115.37|113.17|115.37|113.17|115.32|113.12|0
1642675120000|2022-01-20 10:38:40|115.41|113.21|115.37|113.17|115.41|113.21|115.37|113.17|0
1642675130000|2022-01-20 10:38:50|115.41|113.21|115.41|113.21|115.41|113.21|115.41|113.21|0
1642675140000|2022-01-20 10:39:00|115.37|113.17|115.5|113.3|115.5|113.3|115.32|113.12|0
1642675170000|2022-01-20 10:39:30|115.41|113.21|115.41|113.21|115.41|113.21|115.41|113.21|0
1642675180000|2022-01-20 10:39:40|115.32|113.12|115.41|113.21|115.41|113.21|115.32|113.12|0
1642675190000|2022-01-20 10:39:50|115.37|113.17|115.41|113.21|115.41|113.21|115.32|113.12|0
1642675200000|2022-01-20 10:40:00|115.5|113.3|115.54|113.34|115.54|113.34|115.5|113.3|0
1642675210000|2022-01-20 10:40:10|115.41|113.21|115.37|113.17|115.41|113.21|115.37|113.17|0
1642675220000|2022-01-20 10:40:20|115.32|113.12|115.28|113.08|115.32|113.12|115.28|113.08|0
1642675230000|2022-01-20 10:40:30|115.32|113.12|115.41|113.21|115.41|113.21|115.32|113.12|0
1642675240000|2022-01-20 10:40:40|115.32|113.12|115.32|113.12|115.32|113.12|115.32|113.12|0
1642675250000|2022-01-20 10:40:50|115.45|113.25|115.45|113.25|115.45|113.25|115.45|113.25|0
1642675260000|2022-01-20 10:41:00|115.5|113.3|115.68|113.48|115.68|113.48|115.5|113.3|0
1642675270000|2022-01-20 10:41:10|115.59|113.39|115.68|113.48|115.68|113.48|115.59|113.39|0
1642675280000|2022-01-20 10:41:20|115.63|113.43|115.68|113.48|115.68|113.48|115.63|113.43|0
1642675290000|2022-01-20 10:41:30|115.59|113.39|115.72|113.52|115.72|113.52|115.59|113.39|0
1642675300000|2022-01-20 10:41:40|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642675320000|2022-01-20 10:42:00|115.68|113.48|115.72|113.52|115.72|113.52|115.68|113.48|0
1642675330000|2022-01-20 10:42:10|115.68|113.48|115.77|113.57|115.77|113.57|115.68|113.48|0
1642675340000|2022-01-20 10:42:20|115.68|113.48|115.77|113.57|115.77|113.57|115.68|113.48|0
1642675360000|2022-01-20 10:42:40|115.86|113.66|115.81|113.61|115.86|113.66|115.77|113.57|0
1642675370000|2022-01-20 10:42:50|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642675380000|2022-01-20 10:43:00|115.72|113.52|115.77|113.57|115.77|113.57|115.72|113.52|0
1642675390000|2022-01-20 10:43:10|115.81|113.61|115.86|113.66|115.9|113.7|115.81|113.61|0
1642675400000|2022-01-20 10:43:20|115.81|113.61|115.81|113.61|115.81|113.61|115.81|113.61|0
1642675410000|2022-01-20 10:43:30|115.86|113.66|115.86|113.66|115.86|113.66|115.68|113.48|0
1642675420000|2022-01-20 10:43:40|115.81|113.61|115.86|113.66|115.86|113.66|115.77|113.57|0
1642675430000|2022-01-20 10:43:50|115.81|113.61|115.72|113.52|115.81|113.61|115.72|113.52|0
1642675440000|2022-01-20 10:44:00|115.68|113.48|115.77|113.57|115.77|113.57|115.68|113.48|0
1642675450000|2022-01-20 10:44:10|115.81|113.61|115.86|113.66|115.86|113.66|115.81|113.61|0
1642675460000|2022-01-20 10:44:20|115.68|113.48|115.68|113.48|115.68|113.48|115.68|113.48|0
1642675470000|2022-01-20 10:44:30|115.86|113.66|115.86|113.66|115.86|113.66|115.86|113.66|0
1642675490000|2022-01-20 10:44:50|115.95|113.75|115.77|113.57|115.95|113.75|115.77|113.57|0
1642675520000|2022-01-20 10:45:20|115.72|113.52|115.72|113.52|115.72|113.52|115.72|113.52|0
1642675530000|2022-01-20 10:45:30|115.77|113.57|115.72|113.52|115.77|113.57|115.72|113.52|0
1642675540000|2022-01-20 10:45:40|115.68|113.48|115.77|113.57|115.77|113.57|115.68|113.48|0
1642675580000|2022-01-20 10:46:20|115.72|113.52|115.72|113.52|115.72|113.52|115.72|113.52|0
1642675590000|2022-01-20 10:46:30|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642675640000|2022-01-20 10:47:20|115.86|113.66|115.86|113.66|115.86|113.66|115.86|113.66|0
1642675680000|2022-01-20 10:48:00|115.95|113.75|115.95|113.75|115.95|113.75|115.95|113.75|0
1642675700000|2022-01-20 10:48:20|115.9|113.7|115.86|113.66|115.9|113.7|115.86|113.66|0
1642675720000|2022-01-20 10:48:40|115.95|113.75|115.77|113.57|115.95|113.75|115.77|113.57|0
1642675730000|2022-01-20 10:48:50|115.86|113.66|115.9|113.7|115.9|113.7|115.86|113.66|0
1642675740000|2022-01-20 10:49:00|115.95|113.75|115.86|113.66|115.95|113.75|115.86|113.66|0
1642675750000|2022-01-20 10:49:10|115.95|113.75|116.03|113.83|116.04|113.84|115.95|113.75|0
1642675760000|2022-01-20 10:49:20|115.95|113.75|116.03|113.83|116.03|113.83|115.95|113.75|0
1642675790000|2022-01-20 10:49:50|115.95|113.75|115.86|113.66|115.95|113.75|115.86|113.66|0
1642675800000|2022-01-20 10:50:00|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642675810000|2022-01-20 10:50:10|115.68|113.48|115.72|113.52|115.72|113.52|115.68|113.48|0
1642675820000|2022-01-20 10:50:20|115.77|113.57|115.86|113.66|115.86|113.66|115.77|113.57|0
1642675830000|2022-01-20 10:50:30|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642675840000|2022-01-20 10:50:40|115.85|113.65|115.85|113.65|115.85|113.65|115.85|113.65|0
1642675850000|2022-01-20 10:50:50|115.94|113.74|115.94|113.74|115.94|113.74|115.9|113.7|0
1642675860000|2022-01-20 10:51:00|115.85|113.65|115.85|113.65|115.85|113.65|115.77|113.57|0
1642675870000|2022-01-20 10:51:10|115.81|113.61|115.85|113.65|115.85|113.65|115.77|113.57|0
1642675880000|2022-01-20 10:51:20|115.94|113.74|115.94|113.74|115.94|113.74|115.94|113.74|0
1642675890000|2022-01-20 10:51:30|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1642675900000|2022-01-20 10:51:40|116.08|113.88|116.08|113.88|116.12|113.92|116.08|113.88|0
1642675910000|2022-01-20 10:51:50|116.12|113.92|116.03|113.83|116.12|113.92|116.03|113.83|0
1642675920000|2022-01-20 10:52:00|115.9|113.7|115.94|113.74|115.94|113.74|115.9|113.7|0
1642675940000|2022-01-20 10:52:20|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1642675950000|2022-01-20 10:52:30|115.76|113.56|115.76|113.56|115.76|113.56|115.76|113.56|0
1642675970000|2022-01-20 10:52:50|115.9|113.7|115.9|113.7|115.94|113.74|115.9|113.7|0
1642675980000|2022-01-20 10:53:00|115.94|113.74|115.85|113.65|115.94|113.74|115.85|113.65|0
1642676000000|2022-01-20 10:53:20|115.9|113.7|115.99|113.79|115.99|113.79|115.85|113.65|0
1642676010000|2022-01-20 10:53:30|116.03|113.83|116.08|113.88|116.12|113.92|116.03|113.83|0
1642676020000|2022-01-20 10:53:40|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1642676030000|2022-01-20 10:53:50|115.94|113.74|116.03|113.83|116.03|113.83|115.94|113.74|0
1642676040000|2022-01-20 10:54:00|116.08|113.88|116.08|113.88|116.08|113.88|116.08|113.88|0
1642676050000|2022-01-20 10:54:10|116.12|113.92|116.12|113.92|116.12|113.92|116.12|113.92|0
1642676070000|2022-01-20 10:54:30|116.21|114.01|116.21|114.01|116.21|114.01|116.21|114.01|0
1642676080000|2022-01-20 10:54:40|116.12|113.92|116.12|113.92|116.12|113.92|116.12|113.92|0
1642676090000|2022-01-20 10:54:50|116.21|114.01|116.21|114.01|116.21|114.01|116.21|114.01|0
1642676100000|2022-01-20 10:55:00|116.17|113.97|116.3|114.1|116.3|114.1|116.12|113.92|0
1642676110000|2022-01-20 10:55:10|116.21|114.01|116.21|114.01|116.21|114.01|116.21|114.01|0
1642676120000|2022-01-20 10:55:20|116.12|113.92|116.03|113.83|116.12|113.92|116.03|113.83|0
1642676130000|2022-01-20 10:55:30|116.12|113.92|116.12|113.92|116.12|113.92|116.12|113.92|0
1642676140000|2022-01-20 10:55:40|116.21|114.01|116.21|114.01|116.21|114.01|116.21|114.01|0
1642676170000|2022-01-20 10:56:10|116.3|114.1|116.3|114.1|116.3|114.1|116.3|114.1|0
1642676180000|2022-01-20 10:56:20|116.21|114.01|116.21|114.01|116.21|114.01|116.21|114.01|0
1642676190000|2022-01-20 10:56:30|116.3|114.1|116.3|114.1|116.3|114.1|116.3|114.1|0
1642676200000|2022-01-20 10:56:40|116.21|114.01|116.12|113.92|116.21|114.01|116.12|113.92|0
1642676210000|2022-01-20 10:56:50|116.07|113.87|116.03|113.83|116.07|113.87|116.03|113.83|0
1642676220000|2022-01-20 10:57:00|116.07|113.87|115.94|113.74|116.07|113.87|115.94|113.74|0
1642676230000|2022-01-20 10:57:10|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1642676240000|2022-01-20 10:57:20|116.12|113.92|116.12|113.92|116.12|113.92|116.12|113.92|0
1642676250000|2022-01-20 10:57:30|116.21|114.01|116.03|113.83|116.21|114.01|116.03|113.83|0
1642676260000|2022-01-20 10:57:40|116.12|113.92|116.12|113.92|116.12|113.92|116.07|113.87|0
1642676270000|2022-01-20 10:57:50|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1642676290000|2022-01-20 10:58:10|115.94|113.74|115.94|113.74|115.94|113.74|115.94|113.74|0
1642676300000|2022-01-20 10:58:20|116.03|113.83|116.03|113.83|116.03|113.83|115.98|113.78|0
1642676310000|2022-01-20 10:58:30|115.94|113.74|115.94|113.74|116.03|113.83|115.94|113.74|0
1642676320000|2022-01-20 10:58:40|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1642676330000|2022-01-20 10:58:50|115.94|113.74|115.85|113.65|115.94|113.74|115.85|113.65|0
1642676340000|2022-01-20 10:59:00|115.94|113.74|115.94|113.74|116.03|113.83|115.94|113.74|0
1642676350000|2022-01-20 10:59:10|115.89|113.69|115.85|113.65|115.89|113.69|115.85|113.65|0
1642676360000|2022-01-20 10:59:20|115.76|113.56|115.63|113.43|115.76|113.56|115.58|113.38|0
1642676370000|2022-01-20 10:59:30|115.76|113.56|115.76|113.56|115.85|113.65|115.76|113.56|0
1642676380000|2022-01-20 10:59:40|115.8|113.6|115.8|113.6|115.8|113.6|115.8|113.6|0
1642676390000|2022-01-20 10:59:50|115.85|113.65|116.12|113.92|116.12|113.92|115.85|113.65|0
1642676400000|2022-01-20 11:00:00|116.21|114.01|116.39|114.19|116.39|114.19|116.12|113.92|0
1642676410000|2022-01-20 11:00:10|116.3|114.1|116.34|114.14|116.39|114.19|116.3|114.1|0
1642676420000|2022-01-20 11:00:20|116.39|114.19|116.57|114.37|116.57|114.37|116.39|114.19|0
1642676430000|2022-01-20 11:00:30|116.93|114.73|116.84|114.64|116.93|114.73|116.84|114.64|0
1642676440000|2022-01-20 11:00:40|116.75|114.55|116.75|114.55|116.84|114.64|116.66|114.46|0
1642676450000|2022-01-20 11:00:50|116.93|114.73|116.84|114.64|116.93|114.73|116.84|114.64|0
1642676460000|2022-01-20 11:01:00|116.93|114.73|116.93|114.73|116.93|114.73|116.93|114.73|0
1642676470000|2022-01-20 11:01:10|116.84|114.64|116.75|114.55|116.84|114.64|116.75|114.55|0
1642676480000|2022-01-20 11:01:20|116.57|114.37|116.48|114.28|116.57|114.37|116.48|114.28|0
1642676490000|2022-01-20 11:01:30|116.57|114.37|116.75|114.55|116.75|114.55|116.57|114.37|0
1642676500000|2022-01-20 11:01:40|116.93|114.73|116.93|114.73|116.93|114.73|116.93|114.73|0
1642676510000|2022-01-20 11:01:50|116.84|114.64|116.93|114.73|116.93|114.73|116.84|114.64|0
1642676520000|2022-01-20 11:02:00|116.84|114.64|116.93|114.73|116.93|114.73|116.84|114.64|0
1642676530000|2022-01-20 11:02:10|116.75|114.55|116.84|114.64|116.84|114.64|116.75|114.55|0
1642676540000|2022-01-20 11:02:20|116.93|114.73|116.57|114.37|117.02|114.82|116.57|114.37|0
1642676550000|2022-01-20 11:02:30|116.66|114.46|116.57|114.37|116.66|114.46|116.57|114.37|0
1642676560000|2022-01-20 11:02:40|116.66|114.46|116.66|114.46|116.66|114.46|116.66|114.46|0
1642676580000|2022-01-20 11:03:00|116.75|114.55|116.66|114.46|116.75|114.55|116.66|114.46|0
1642676590000|2022-01-20 11:03:10|116.75|114.55|116.75|114.55|116.75|114.55|116.75|114.55|0
1642676600000|2022-01-20 11:03:20|117.11|114.91|116.93|114.73|117.11|114.91|116.93|114.73|0
1642676610000|2022-01-20 11:03:30|117.02|114.82|116.84|114.64|117.02|114.82|116.84|114.64|0
1642676620000|2022-01-20 11:03:40|116.93|114.73|117.06|114.86|117.06|114.86|116.93|114.73|0
1642676630000|2022-01-20 11:03:50|117.02|114.82|117.11|114.91|117.11|114.91|117.02|114.82|0
1642676640000|2022-01-20 11:04:00|117.02|114.82|117.02|114.82|117.02|114.82|117.02|114.82|0
1642676650000|2022-01-20 11:04:10|117.11|114.91|117.11|114.91|117.11|114.91|117.11|114.91|0
1642676660000|2022-01-20 11:04:20|117.29|115.09|117.38|115.18|117.38|115.18|117.29|115.09|0
1642676670000|2022-01-20 11:04:30|117.29|115.09|117.02|114.82|117.29|115.09|117.02|114.82|0
1642676680000|2022-01-20 11:04:40|117.06|114.86|117.2|115|117.2|115|117.02|114.82|0
1642676690000|2022-01-20 11:04:50|117.11|114.91|117.11|114.91|117.2|115|117.11|114.91|0
1642676700000|2022-01-20 11:05:00|117.38|115.18|117.38|115.18|117.47|115.27|117.38|115.18|0
1642676710000|2022-01-20 11:05:10|117.29|115.09|117.29|115.09|117.29|115.09|117.29|115.09|0
1642676720000|2022-01-20 11:05:20|117.33|115.13|117.47|115.27|117.47|115.27|117.33|115.13|0
1642676730000|2022-01-20 11:05:30|117.65|115.45|117.47|115.27|117.65|115.45|117.47|115.27|0
1642676740000|2022-01-20 11:05:40|117.38|115.18|117.33|115.13|117.47|115.27|117.33|115.13|0
1642676750000|2022-01-20 11:05:50|117.38|115.18|117.38|115.18|117.47|115.27|117.38|115.18|0
1642676760000|2022-01-20 11:06:00|117.47|115.27|117.47|115.27|117.47|115.27|117.42|115.22|0
1642676770000|2022-01-20 11:06:10|117.56|115.36|117.38|115.18|117.65|115.45|117.38|115.18|0
1642676780000|2022-01-20 11:06:20|117.47|115.27|117.47|115.27|117.47|115.27|117.38|115.18|0
1642676790000|2022-01-20 11:06:30|117.38|115.18|117.47|115.27|117.47|115.27|117.38|115.18|0
1642676800000|2022-01-20 11:06:40|117.38|115.18|117.29|115.09|117.38|115.18|117.29|115.09|0
1642676810000|2022-01-20 11:06:50|117.38|115.18|117.47|115.27|117.47|115.27|117.38|115.18|0
1642676820000|2022-01-20 11:07:00|117.38|115.18|117.47|115.27|117.47|115.27|117.38|115.18|0
1642676830000|2022-01-20 11:07:10|117.56|115.36|117.47|115.27|117.56|115.36|117.47|115.27|0
1642676840000|2022-01-20 11:07:20|117.56|115.36|117.56|115.36|117.65|115.45|117.56|115.36|0
1642676850000|2022-01-20 11:07:30|117.65|115.45|117.65|115.45|117.65|115.45|117.6|115.4|0
1642676860000|2022-01-20 11:07:40|117.56|115.36|117.65|115.45|117.74|115.54|117.56|115.36|0
1642676870000|2022-01-20 11:07:50|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1642676880000|2022-01-20 11:08:00|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1642676890000|2022-01-20 11:08:10|117.56|115.36|117.65|115.45|117.65|115.45|117.56|115.36|0
1642676900000|2022-01-20 11:08:20|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1642676910000|2022-01-20 11:08:30|117.69|115.49|117.74|115.54|117.74|115.54|117.69|115.49|0
1642676920000|2022-01-20 11:08:40|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1642676930000|2022-01-20 11:08:50|117.6|115.4|117.6|115.4|117.6|115.4|117.56|115.36|0
1642676940000|2022-01-20 11:09:00|117.56|115.36|117.65|115.45|117.65|115.45|117.56|115.36|0
1642676960000|2022-01-20 11:09:20|117.74|115.54|117.65|115.45|117.74|115.54|117.65|115.45|0
1642676970000|2022-01-20 11:09:30|117.56|115.36|117.65|115.45|117.65|115.45|117.56|115.36|0
1642676980000|2022-01-20 11:09:40|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1642676990000|2022-01-20 11:09:50|117.47|115.27|117.47|115.27|117.51|115.31|117.47|115.27|0
1642677000000|2022-01-20 11:10:00|117.42|115.22|117.47|115.27|117.47|115.27|117.42|115.22|0
1642677010000|2022-01-20 11:10:10|117.38|115.18|117.47|115.27|117.47|115.27|117.38|115.18|0
1642677020000|2022-01-20 11:10:20|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1642677030000|2022-01-20 11:10:30|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1642677040000|2022-01-20 11:10:40|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1642677050000|2022-01-20 11:10:50|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1642677060000|2022-01-20 11:11:00|117.65|115.45|117.74|115.54|117.74|115.54|117.65|115.45|0
1642677070000|2022-01-20 11:11:10|117.83|115.63|117.74|115.54|117.83|115.63|117.74|115.54|0
1642677080000|2022-01-20 11:11:20|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1642677090000|2022-01-20 11:11:30|117.56|115.36|117.47|115.27|117.56|115.36|117.47|115.27|0
1642677100000|2022-01-20 11:11:40|117.56|115.36|117.65|115.45|117.65|115.45|117.56|115.36|0
1642677110000|2022-01-20 11:11:50|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1642677120000|2022-01-20 11:12:00|117.74|115.54|117.65|115.45|117.83|115.63|117.65|115.45|0
1642677130000|2022-01-20 11:12:10|117.69|115.49|117.65|115.45|117.69|115.49|117.65|115.45|0
1642677140000|2022-01-20 11:12:20|117.83|115.63|117.69|115.49|117.83|115.63|117.65|115.45|0
1642677150000|2022-01-20 11:12:30|117.65|115.45|117.74|115.54|117.74|115.54|117.65|115.45|0
1642677160000|2022-01-20 11:12:40|117.78|115.58|117.65|115.45|117.83|115.63|117.65|115.45|0
1642677170000|2022-01-20 11:12:50|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1642677180000|2022-01-20 11:13:00|117.78|115.58|117.65|115.45|117.78|115.58|117.65|115.45|0
1642677210000|2022-01-20 11:13:30|117.74|115.54|117.56|115.36|117.74|115.54|117.56|115.36|0
1642677220000|2022-01-20 11:13:40|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1642677230000|2022-01-20 11:13:50|117.51|115.31|117.47|115.27|117.51|115.31|117.47|115.27|0
1642677240000|2022-01-20 11:14:00|117.38|115.18|117.47|115.27|117.47|115.27|117.38|115.18|0
1642677250000|2022-01-20 11:14:10|117.28|115.08|117.19|114.99|117.28|115.08|117.19|114.99|0
1642677260000|2022-01-20 11:14:20|117.28|115.08|117.01|114.81|117.28|115.08|117.01|114.81|0
1642677270000|2022-01-20 11:14:30|116.92|114.72|116.97|114.77|117.01|114.81|116.92|114.72|0
1642677280000|2022-01-20 11:14:40|117.01|114.81|117.01|114.81|117.1|114.9|117.01|114.81|0
1642677290000|2022-01-20 11:14:50|117.1|114.9|117.1|114.9|117.19|114.99|117.1|114.9|0
1642677300000|2022-01-20 11:15:00|117.47|115.27|117.47|115.27|117.56|115.36|117.37|115.17|0
1642677310000|2022-01-20 11:15:10|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1642677320000|2022-01-20 11:15:20|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1642677330000|2022-01-20 11:15:30|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1642677340000|2022-01-20 11:15:40|117.46|115.26|117.65|115.45|117.65|115.45|117.46|115.26|0
1642677350000|2022-01-20 11:15:50|117.83|115.63|117.74|115.54|117.83|115.63|117.74|115.54|0
1642677360000|2022-01-20 11:16:00|117.83|115.63|117.83|115.63|117.83|115.63|117.74|115.54|0
1642677370000|2022-01-20 11:16:10|117.78|115.58|117.83|115.63|117.83|115.63|117.78|115.58|0
1642677380000|2022-01-20 11:16:20|118.46|116.26|118.46|116.26|118.46|116.26|118.46|116.26|0
1642677390000|2022-01-20 11:16:30|118.32|116.12|118.46|116.26|118.46|116.26|118.32|116.12|0
1642677400000|2022-01-20 11:16:40|118.42|116.22|118.46|116.26|118.55|116.35|118.42|116.22|0
1642677410000|2022-01-20 11:16:50|118.55|116.35|118.51|116.31|118.55|116.35|118.51|116.31|0
1642677420000|2022-01-20 11:17:00|118.55|116.35|118.46|116.26|118.55|116.35|118.46|116.26|0
1642677430000|2022-01-20 11:17:10|118.74|116.54|118.69|116.49|118.74|116.54|118.69|116.49|0
1642677440000|2022-01-20 11:17:20|118.64|116.44|118.74|116.54|118.74|116.54|118.64|116.44|0
1642677450000|2022-01-20 11:17:30|118.64|116.44|118.6|116.4|118.64|116.44|118.55|116.35|0
1642677460000|2022-01-20 11:17:40|118.55|116.35|118.55|116.35|118.55|116.35|118.37|116.17|0
1642677470000|2022-01-20 11:17:50|118.64|116.44|118.64|116.44|118.64|116.44|118.64|116.44|0
1642677480000|2022-01-20 11:18:00|118.55|116.35|118.28|116.08|118.55|116.35|118.28|116.08|0
1642677490000|2022-01-20 11:18:10|118.37|116.17|118.28|116.08|118.37|116.17|118.28|116.08|0
1642677500000|2022-01-20 11:18:20|118.37|116.17|118.28|116.08|118.37|116.17|118.19|115.99|0
1642677510000|2022-01-20 11:18:30|118.37|116.17|118.37|116.17|118.37|116.17|118.28|116.08|0
1642677520000|2022-01-20 11:18:40|118.28|116.08|118.28|116.08|118.37|116.17|118.28|116.08|0
1642677530000|2022-01-20 11:18:50|118.19|115.99|118.28|116.08|118.37|116.17|118.19|115.99|0
1642677540000|2022-01-20 11:19:00|118.46|116.26|118.37|116.17|118.46|116.26|118.37|116.17|0
1642677550000|2022-01-20 11:19:10|118.46|116.26|118.37|116.17|118.46|116.26|118.37|116.17|0
1642677560000|2022-01-20 11:19:20|118.46|116.26|118.64|116.44|118.64|116.44|118.46|116.26|0
1642677570000|2022-01-20 11:19:30|118.55|116.35|118.55|116.35|118.64|116.44|118.55|116.35|0
1642677580000|2022-01-20 11:19:40|118.46|116.26|118.37|116.17|118.46|116.26|118.28|116.08|0
1642677590000|2022-01-20 11:19:50|118.28|116.08|118.37|116.17|118.37|116.17|118.28|116.08|0
1642677600000|2022-01-20 11:20:00|118.46|116.26|118.46|116.26|118.46|116.26|118.37|116.17|0
1642677610000|2022-01-20 11:20:10|118.37|116.17|118.46|116.26|118.46|116.26|118.37|116.17|0
1642677620000|2022-01-20 11:20:20|118.37|116.17|118.19|115.99|118.37|116.17|118.19|115.99|0
1642677630000|2022-01-20 11:20:30|118.14|115.94|117.92|115.72|118.19|115.99|117.92|115.72|0
1642677640000|2022-01-20 11:20:40|118.01|115.81|117.92|115.72|118.01|115.81|117.92|115.72|0
1642677660000|2022-01-20 11:21:00|117.82|115.62|117.92|115.72|117.92|115.72|117.82|115.62|0
1642677670000|2022-01-20 11:21:10|117.82|115.62|117.92|115.72|117.92|115.72|117.82|115.62|0
1642677680000|2022-01-20 11:21:20|118.01|115.81|117.92|115.72|118.01|115.81|117.92|115.72|0
1642677690000|2022-01-20 11:21:30|118.01|115.81|117.87|115.67|118.01|115.81|117.87|115.67|0
1642677700000|2022-01-20 11:21:40|117.92|115.72|117.92|115.72|117.92|115.72|117.92|115.72|0
1642677710000|2022-01-20 11:21:50|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1642677720000|2022-01-20 11:22:00|118.1|115.9|118.19|115.99|118.19|115.99|118.1|115.9|0
1642677730000|2022-01-20 11:22:10|118.28|116.08|118.19|115.99|118.28|116.08|118.19|115.99|0
1642677740000|2022-01-20 11:22:20|118.23|116.03|118.19|115.99|118.23|116.03|118.19|115.99|0
1642677750000|2022-01-20 11:22:30|118.23|116.03|118.1|115.9|118.23|116.03|118.1|115.9|0
1642677760000|2022-01-20 11:22:40|118.01|115.81|117.96|115.76|118.01|115.81|117.91|115.71|0
1642677770000|2022-01-20 11:22:50|118.01|115.81|117.91|115.71|118.01|115.81|117.91|115.71|0
1642677780000|2022-01-20 11:23:00|117.82|115.62|117.91|115.71|117.91|115.71|117.82|115.62|0
1642677790000|2022-01-20 11:23:10|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1642677800000|2022-01-20 11:23:20|117.96|115.76|118.05|115.85|118.1|115.9|117.96|115.76|0
1642677810000|2022-01-20 11:23:30|118.1|115.9|118.1|115.9|118.1|115.9|118.1|115.9|0
1642677820000|2022-01-20 11:23:40|118.19|115.99|118.19|115.99|118.19|115.99|118.19|115.99|0
1642677830000|2022-01-20 11:23:50|118.1|115.9|118.19|115.99|118.19|115.99|118.1|115.9|0
1642677840000|2022-01-20 11:24:00|118|115.8|118|115.8|118|115.8|118|115.8|0
1642677850000|2022-01-20 11:24:10|117.91|115.71|118|115.8|118|115.8|117.91|115.71|0
1642677860000|2022-01-20 11:24:20|118.1|115.9|118.1|115.9|118.1|115.9|118|115.8|0
1642677880000|2022-01-20 11:24:40|118.19|115.99|118.28|116.08|118.28|116.08|118.19|115.99|0
1642677890000|2022-01-20 11:24:50|118.19|115.99|118.19|115.99|118.28|116.08|118.19|115.99|0
1642677900000|2022-01-20 11:25:00|118.1|115.9|118.28|116.08|118.28|116.08|118.1|115.9|0
1642677910000|2022-01-20 11:25:10|118.19|115.99|118.28|116.08|118.28|116.08|118.19|115.99|0
1642677920000|2022-01-20 11:25:20|118.19|115.99|118.28|116.08|118.28|116.08|118.19|115.99|0
1642677930000|2022-01-20 11:25:30|118.19|115.99|118.19|115.99|118.19|115.99|118.19|115.99|0
1642677940000|2022-01-20 11:25:40|118.23|116.03|118.23|116.03|118.23|116.03|118.23|116.03|0
1642677950000|2022-01-20 11:25:50|118.19|115.99|118.19|115.99|118.28|116.08|118.19|115.99|0
1642677960000|2022-01-20 11:26:00|118.23|116.03|118.28|116.08|118.28|116.08|118.19|115.99|0
1642677970000|2022-01-20 11:26:10|118.19|115.99|118.19|115.99|118.19|115.99|118.19|115.99|0
1642677980000|2022-01-20 11:26:20|118.23|116.03|118.09|115.89|118.28|116.08|118.09|115.89|0
1642677990000|2022-01-20 11:26:30|118.19|115.99|118.19|115.99|118.19|115.99|118.09|115.89|0
1642678000000|2022-01-20 11:26:40|118|115.8|118|115.8|118|115.8|118|115.8|0
1642678010000|2022-01-20 11:26:50|117.91|115.71|117.91|115.71|117.96|115.76|117.91|115.71|0
1642678020000|2022-01-20 11:27:00|117.96|115.76|118.19|115.99|118.19|115.99|117.96|115.76|0
1642678030000|2022-01-20 11:27:10|118.28|116.08|118.28|116.08|118.37|116.17|118.28|116.08|0
1642678040000|2022-01-20 11:27:20|118.37|116.17|118.37|116.17|118.37|116.17|118.28|116.08|0
1642678050000|2022-01-20 11:27:30|118.28|116.08|118.32|116.12|118.37|116.17|118.28|116.08|0
1642678060000|2022-01-20 11:27:40|118.28|116.08|118.37|116.17|118.37|116.17|118.28|116.08|0
1642678080000|2022-01-20 11:28:00|118.46|116.26|118.64|116.44|118.64|116.44|118.46|116.26|0
1642678090000|2022-01-20 11:28:10|118.55|116.35|118.28|116.08|118.55|116.35|118.28|116.08|0
1642678100000|2022-01-20 11:28:20|118.18|115.98|118.37|116.17|118.37|116.17|118.18|115.98|0
1642678120000|2022-01-20 11:28:40|118.46|116.26|118.37|116.17|118.55|116.35|118.37|116.17|0
1642678130000|2022-01-20 11:28:50|118.41|116.21|118.46|116.26|118.46|116.26|118.41|116.21|0
1642678140000|2022-01-20 11:29:00|118.28|116.08|118.18|115.98|118.28|116.08|118.18|115.98|0
1642678150000|2022-01-20 11:29:10|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1642678160000|2022-01-20 11:29:20|118.28|116.08|118.18|115.98|118.28|116.08|118.18|115.98|0
1642678170000|2022-01-20 11:29:30|118.09|115.89|118|115.8|118.09|115.89|118|115.8|0
1642678180000|2022-01-20 11:29:40|118.09|115.89|117.91|115.71|118.09|115.89|117.91|115.71|0
1642678190000|2022-01-20 11:29:50|118|115.8|117.96|115.76|118|115.8|117.91|115.71|0
1642678200000|2022-01-20 11:30:00|118|115.8|117.91|115.71|118|115.8|117.91|115.71|0
1642678210000|2022-01-20 11:30:10|117.82|115.62|117.82|115.62|117.82|115.62|117.82|115.62|0
1642678220000|2022-01-20 11:30:20|117.86|115.66|117.55|115.35|117.86|115.66|117.46|115.26|0
1642678230000|2022-01-20 11:30:30|117.59|115.39|117.55|115.35|117.59|115.39|117.55|115.35|0
1642678240000|2022-01-20 11:30:40|117.64|115.44|117.64|115.44|117.64|115.44|117.59|115.39|0
1642678250000|2022-01-20 11:30:50|117.55|115.35|117.46|115.26|117.55|115.35|117.46|115.26|0
1642678260000|2022-01-20 11:31:00|117.5|115.3|117.59|115.39|117.59|115.39|117.5|115.3|0
1642678270000|2022-01-20 11:31:10|117.46|115.26|117.46|115.26|117.46|115.26|117.37|115.17|0
1642678280000|2022-01-20 11:31:20|117.5|115.3|117.37|115.17|117.5|115.3|117.37|115.17|0
1642678290000|2022-01-20 11:31:30|117.46|115.26|117.41|115.21|117.46|115.26|117.41|115.21|0
1642678300000|2022-01-20 11:31:40|117.37|115.17|117.37|115.17|117.37|115.17|117.37|115.17|0
1642678310000|2022-01-20 11:31:50|117.32|115.12|117.37|115.17|117.37|115.17|117.28|115.08|0
1642678320000|2022-01-20 11:32:00|117.46|115.26|117.28|115.08|117.46|115.26|117.28|115.08|0
1642678330000|2022-01-20 11:32:10|117.32|115.12|117.37|115.17|117.37|115.17|117.32|115.12|0
1642678340000|2022-01-20 11:32:20|117.28|115.08|117.28|115.08|117.28|115.08|117.28|115.08|0
1642678360000|2022-01-20 11:32:40|117.32|115.12|117.46|115.26|117.46|115.26|117.32|115.12|0
1642678370000|2022-01-20 11:32:50|117.55|115.35|117.55|115.35|117.55|115.35|117.46|115.26|0
1642678380000|2022-01-20 11:33:00|117.5|115.3|117.5|115.3|117.5|115.3|117.5|115.3|0
1642678390000|2022-01-20 11:33:10|117.55|115.35|117.32|115.12|117.55|115.35|117.32|115.12|0
1642678400000|2022-01-20 11:33:20|117.37|115.17|117.46|115.26|117.55|115.35|117.37|115.17|0
1642678410000|2022-01-20 11:33:30|117.5|115.3|117.37|115.17|117.5|115.3|117.37|115.17|0
1642678430000|2022-01-20 11:33:50|117.28|115.08|117.19|114.99|117.28|115.08|117.19|114.99|0
1642678440000|2022-01-20 11:34:00|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1642678450000|2022-01-20 11:34:10|117.19|114.99|117.19|114.99|117.19|114.99|117.19|114.99|0
1642678460000|2022-01-20 11:34:20|117.28|115.08|117.1|114.9|117.28|115.08|117.1|114.9|0
1642678470000|2022-01-20 11:34:30|117|114.8|116.91|114.71|117|114.8|116.91|114.71|0
1642678480000|2022-01-20 11:34:40|117|114.8|117|114.8|117.05|114.85|117|114.8|0
1642678490000|2022-01-20 11:34:50|117.1|114.9|117|114.8|117.1|114.9|117|114.8|0
1642678500000|2022-01-20 11:35:00|117.09|114.89|117|114.8|117.09|114.89|117|114.8|0
1642678510000|2022-01-20 11:35:10|117.09|114.89|117.19|114.99|117.19|114.99|117.09|114.89|0
1642678520000|2022-01-20 11:35:20|117.14|114.94|117.37|115.17|117.37|115.17|117.14|114.94|0
1642678530000|2022-01-20 11:35:30|117.28|115.08|117.09|114.89|117.28|115.08|117.09|114.89|0
1642678540000|2022-01-20 11:35:40|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1642678550000|2022-01-20 11:35:50|117.28|115.08|117.28|115.08|117.28|115.08|117.28|115.08|0
1642678560000|2022-01-20 11:36:00|117.37|115.17|117.37|115.17|117.37|115.17|117.37|115.17|0
1642678570000|2022-01-20 11:36:10|117.46|115.26|117.37|115.17|117.46|115.26|117.37|115.17|0
1642678580000|2022-01-20 11:36:20|117.32|115.12|117.09|114.89|117.32|115.12|117.09|114.89|0
1642678590000|2022-01-20 11:36:30|117.27|115.07|117.18|114.98|117.27|115.07|117.18|114.98|0
1642678610000|2022-01-20 11:36:50|117.27|115.07|117.27|115.07|117.32|115.12|117.27|115.07|0
1642678620000|2022-01-20 11:37:00|117.32|115.12|117.41|115.21|117.41|115.21|117.32|115.12|0
1642678630000|2022-01-20 11:37:10|117.37|115.17|117.37|115.17|117.37|115.17|117.27|115.07|0
1642678640000|2022-01-20 11:37:20|117.27|115.07|117.36|115.16|117.36|115.16|117.23|115.03|0
1642678650000|2022-01-20 11:37:30|117.32|115.12|117.18|114.98|117.32|115.12|117.18|114.98|0
1642678660000|2022-01-20 11:37:40|117.23|115.03|117.18|114.98|117.23|115.03|117.18|114.98|0
1642678670000|2022-01-20 11:37:50|117.27|115.07|117.18|114.98|117.27|115.07|117.18|114.98|0
1642678680000|2022-01-20 11:38:00|117.23|115.03|117.18|114.98|117.23|115.03|117.18|114.98|0
1642678690000|2022-01-20 11:38:10|117.27|115.07|117.36|115.16|117.36|115.16|117.27|115.07|0
1642678700000|2022-01-20 11:38:20|117.27|115.07|117.32|115.12|117.32|115.12|117.18|114.98|0
1642678710000|2022-01-20 11:38:30|117.27|115.07|117.27|115.07|117.32|115.12|117.27|115.07|0
1642678720000|2022-01-20 11:38:40|117.36|115.16|117.27|115.07|117.36|115.16|117.27|115.07|0
1642678730000|2022-01-20 11:38:50|117.36|115.16|117.45|115.25|117.55|115.35|117.36|115.16|0
1642678740000|2022-01-20 11:39:00|117.36|115.16|117.41|115.21|117.45|115.25|117.36|115.16|0
1642678750000|2022-01-20 11:39:10|117.45|115.25|117.27|115.07|117.45|115.25|117.27|115.07|0
1642678760000|2022-01-20 11:39:20|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1642678770000|2022-01-20 11:39:30|117.27|115.07|117.27|115.07|117.36|115.16|117.27|115.07|0
1642678780000|2022-01-20 11:39:40|117.36|115.16|117.45|115.25|117.45|115.25|117.36|115.16|0
1642678790000|2022-01-20 11:39:50|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1642678800000|2022-01-20 11:40:00|117.5|115.3|117.54|115.34|117.54|115.34|117.45|115.25|0
1642678810000|2022-01-20 11:40:10|117.5|115.3|117.54|115.34|117.54|115.34|117.45|115.25|0
1642678820000|2022-01-20 11:40:20|117.5|115.3|117.59|115.39|117.59|115.39|117.5|115.3|0
1642678830000|2022-01-20 11:40:30|117.45|115.25|117.45|115.25|117.54|115.34|117.45|115.25|0
1642678840000|2022-01-20 11:40:40|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1642678850000|2022-01-20 11:40:50|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1642678860000|2022-01-20 11:41:00|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1642678870000|2022-01-20 11:41:10|117.41|115.21|117.45|115.25|117.45|115.25|117.41|115.21|0
1642678880000|2022-01-20 11:41:20|117.36|115.16|117.41|115.21|117.41|115.21|117.36|115.16|0
1642678890000|2022-01-20 11:41:30|117.36|115.16|117.45|115.25|117.45|115.25|117.36|115.16|0
1642678900000|2022-01-20 11:41:40|117.41|115.21|117.36|115.16|117.41|115.21|117.36|115.16|0
1642678910000|2022-01-20 11:41:50|117.32|115.12|117.27|115.07|117.32|115.12|117.27|115.07|0
1642678920000|2022-01-20 11:42:00|117.18|114.98|117.09|114.89|117.18|114.98|117.09|114.89|0
1642678930000|2022-01-20 11:42:10|117.04|114.84|117.09|114.89|117.09|114.89|117.04|114.84|0
1642678940000|2022-01-20 11:42:20|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1642678950000|2022-01-20 11:42:30|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1642678970000|2022-01-20 11:42:50|117.32|115.12|117.23|115.03|117.32|115.12|117.23|115.03|0
1642678980000|2022-01-20 11:43:00|117.27|115.07|117.23|115.03|117.27|115.07|117.23|115.03|0
1642678990000|2022-01-20 11:43:10|117.18|114.98|117.27|115.07|117.32|115.12|117.18|114.98|0
1642679000000|2022-01-20 11:43:20|117.22|115.02|117.36|115.16|117.36|115.16|117.22|115.02|0
1642679010000|2022-01-20 11:43:30|117.27|115.07|117.18|114.98|117.32|115.12|117.18|114.98|0
1642679030000|2022-01-20 11:43:50|117.27|115.07|117.22|115.02|117.27|115.07|117.22|115.02|0
1642679040000|2022-01-20 11:44:00|117.18|114.98|117|114.8|117.18|114.98|117|114.8|0
1642679050000|2022-01-20 11:44:10|117.09|114.89|117.09|114.89|117.13|114.93|117.09|114.89|0
1642679060000|2022-01-20 11:44:20|117|114.8|116.95|114.75|117|114.8|116.91|114.71|0
1642679070000|2022-01-20 11:44:30|116.91|114.71|116.91|114.71|116.91|114.71|116.91|114.71|0
1642679090000|2022-01-20 11:44:50|116.82|114.62|116.73|114.53|116.82|114.62|116.73|114.53|0
1642679100000|2022-01-20 11:45:00|116.82|114.62|116.55|114.35|116.82|114.62|116.55|114.35|0
1642679110000|2022-01-20 11:45:10|116.64|114.44|116.55|114.35|116.64|114.44|116.55|114.35|0
1642679120000|2022-01-20 11:45:20|116.46|114.26|116.19|113.99|116.46|114.26|116.19|113.99|0
1642679130000|2022-01-20 11:45:30|116.28|114.08|116.32|114.12|116.37|114.17|116.28|114.08|0
1642679140000|2022-01-20 11:45:40|116.19|113.99|115.92|113.72|116.19|113.99|115.92|113.72|0
1642679150000|2022-01-20 11:45:50|116.19|113.99|116.01|113.81|116.19|113.99|116.01|113.81|0
1642679160000|2022-01-20 11:46:00|116.1|113.9|116.01|113.81|116.1|113.9|115.92|113.72|0
1642679170000|2022-01-20 11:46:10|115.96|113.76|115.83|113.63|115.96|113.76|115.83|113.63|0
1642679180000|2022-01-20 11:46:20|115.92|113.72|115.92|113.72|115.92|113.72|115.92|113.72|0
1642679190000|2022-01-20 11:46:30|115.96|113.76|116.01|113.81|116.01|113.81|115.96|113.76|0
1642679200000|2022-01-20 11:46:40|115.92|113.72|115.96|113.76|116.01|113.81|115.92|113.72|0
1642679210000|2022-01-20 11:46:50|116.01|113.81|115.96|113.76|116.1|113.9|115.96|113.76|0
1642679220000|2022-01-20 11:47:00|116.01|113.81|115.83|113.63|116.01|113.81|115.83|113.63|0
1642679230000|2022-01-20 11:47:10|115.74|113.54|115.74|113.54|115.83|113.63|115.74|113.54|0
1642679240000|2022-01-20 11:47:20|115.83|113.63|116.01|113.81|116.01|113.81|115.83|113.63|0
1642679250000|2022-01-20 11:47:30|116.1|113.9|116.28|114.08|116.28|114.08|116.1|113.9|0
1642679260000|2022-01-20 11:47:40|116.19|113.99|116.19|113.99|116.19|113.99|116.1|113.9|0
1642679270000|2022-01-20 11:47:50|116.1|113.9|116.14|113.94|116.14|113.94|116.1|113.9|0
1642679280000|2022-01-20 11:48:00|116.19|113.99|116.01|113.81|116.19|113.99|116.01|113.81|0
1642679290000|2022-01-20 11:48:10|116.19|113.99|116.28|114.08|116.28|114.08|116.14|113.94|0
1642679300000|2022-01-20 11:48:20|116.32|114.12|116.28|114.08|116.32|114.12|116.28|114.08|0
1642679310000|2022-01-20 11:48:30|116.37|114.17|116.37|114.17|116.46|114.26|116.37|114.17|0
1642679320000|2022-01-20 11:48:40|116.28|114.08|116.23|114.03|116.28|114.08|116.19|113.99|0
1642679330000|2022-01-20 11:48:50|116.19|113.99|116.28|114.08|116.28|114.08|116.19|113.99|0
1642679340000|2022-01-20 11:49:00|116.19|113.99|116.37|114.17|116.37|114.17|116.19|113.99|0
1642679350000|2022-01-20 11:49:10|116.41|114.21|116.46|114.26|116.46|114.26|116.37|114.17|0
1642679360000|2022-01-20 11:49:20|116.37|114.17|116.46|114.26|116.46|114.26|116.37|114.17|0
1642679370000|2022-01-20 11:49:30|116.55|114.35|116.37|114.17|116.55|114.35|116.37|114.17|0
1642679380000|2022-01-20 11:49:40|116.46|114.26|116.5|114.3|116.5|114.3|116.46|114.26|0
1642679390000|2022-01-20 11:49:50|116.55|114.35|116.55|114.35|116.55|114.35|116.46|114.26|0
1642679400000|2022-01-20 11:50:00|116.5|114.3|116.59|114.39|116.59|114.39|116.5|114.3|0
1642679410000|2022-01-20 11:50:10|116.55|114.35|116.73|114.53|116.73|114.53|116.55|114.35|0
1642679420000|2022-01-20 11:50:20|116.91|114.71|116.91|114.71|116.91|114.71|116.91|114.71|0
1642679430000|2022-01-20 11:50:30|116.82|114.62|116.82|114.62|116.82|114.62|116.82|114.62|0
1642679440000|2022-01-20 11:50:40|117|114.8|117|114.8|117|114.8|117|114.8|0
1642679450000|2022-01-20 11:50:50|116.95|114.75|117|114.8|117|114.8|116.91|114.71|0
1642679460000|2022-01-20 11:51:00|116.95|114.75|117.13|114.93|117.13|114.93|116.95|114.75|0
1642679470000|2022-01-20 11:51:10|117.09|114.89|117|114.8|117.09|114.89|117|114.8|0
1642679480000|2022-01-20 11:51:20|117.09|114.89|117|114.8|117.09|114.89|117|114.8|0
1642679490000|2022-01-20 11:51:30|117.09|114.89|117.18|114.98|117.18|114.98|117.09|114.89|0
1642679500000|2022-01-20 11:51:40|117.13|114.93|117|114.8|117.13|114.93|117|114.8|0
1642679510000|2022-01-20 11:51:50|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1642679520000|2022-01-20 11:52:00|117.18|114.98|117.27|115.07|117.27|115.07|117.18|114.98|0
1642679530000|2022-01-20 11:52:10|117.36|115.16|117.31|115.11|117.36|115.16|117.27|115.07|0
1642679540000|2022-01-20 11:52:20|117.18|114.98|117.27|115.07|117.27|115.07|117.18|114.98|0
1642679550000|2022-01-20 11:52:30|117.22|115.02|117.13|114.93|117.22|115.02|117.13|114.93|0
1642679560000|2022-01-20 11:52:40|117.09|114.89|116.82|114.62|117.09|114.89|116.82|114.62|0
1642679570000|2022-01-20 11:52:50|116.77|114.57|116.82|114.62|116.82|114.62|116.77|114.57|0
1642679580000|2022-01-20 11:53:00|116.73|114.53|116.73|114.53|116.73|114.53|116.73|114.53|0
1642679590000|2022-01-20 11:53:10|116.82|114.62|116.73|114.53|116.82|114.62|116.73|114.53|0
1642679600000|2022-01-20 11:53:20|116.82|114.62|116.91|114.71|116.91|114.71|116.82|114.62|0
1642679610000|2022-01-20 11:53:30|116.82|114.62|116.73|114.53|116.82|114.62|116.73|114.53|0
1642679620000|2022-01-20 11:53:40|116.77|114.57|116.73|114.53|116.77|114.57|116.73|114.53|0
1642679630000|2022-01-20 11:53:50|116.77|114.57|116.73|114.53|116.82|114.62|116.73|114.53|0
1642679640000|2022-01-20 11:54:00|116.68|114.48|116.59|114.39|116.68|114.48|116.59|114.39|0
1642679650000|2022-01-20 11:54:10|116.37|114.17|116.46|114.26|116.46|114.26|116.37|114.17|0
1642679660000|2022-01-20 11:54:20|116.37|114.17|116.28|114.08|116.37|114.17|116.28|114.08|0
1642679670000|2022-01-20 11:54:30|116.37|114.17|116.37|114.17|116.46|114.26|116.37|114.17|0
1642679680000|2022-01-20 11:54:40|116.46|114.26|116.46|114.26|116.46|114.26|116.37|114.17|0
1642679690000|2022-01-20 11:54:50|116.55|114.35|116.55|114.35|116.55|114.35|116.55|114.35|0
1642679700000|2022-01-20 11:55:00|116.46|114.26|116.55|114.35|116.64|114.44|116.46|114.26|0
1642679710000|2022-01-20 11:55:10|116.64|114.44|116.73|114.53|116.73|114.53|116.64|114.44|0
1642679720000|2022-01-20 11:55:20|116.82|114.62|116.86|114.66|116.86|114.66|116.82|114.62|0
1642679730000|2022-01-20 11:55:30|116.91|114.71|116.82|114.62|116.91|114.71|116.82|114.62|0
1642679740000|2022-01-20 11:55:40|116.73|114.53|116.73|114.53|116.73|114.53|116.73|114.53|0
1642679760000|2022-01-20 11:56:00|116.82|114.62|116.91|114.71|116.91|114.71|116.82|114.62|0
1642679770000|2022-01-20 11:56:10|117|114.8|117|114.8|117|114.8|117|114.8|0
1642679780000|2022-01-20 11:56:20|116.91|114.71|116.86|114.66|116.91|114.71|116.81|114.61|0
1642679790000|2022-01-20 11:56:30|116.81|114.61|116.81|114.61|116.81|114.61|116.77|114.57|0
1642679800000|2022-01-20 11:56:40|116.91|114.71|116.86|114.66|116.91|114.71|116.86|114.66|0
1642679810000|2022-01-20 11:56:50|116.72|114.52|116.72|114.52|116.77|114.57|116.72|114.52|0
1642679820000|2022-01-20 11:57:00|116.63|114.43|116.63|114.43|116.63|114.43|116.54|114.34|0
1642679830000|2022-01-20 11:57:10|116.77|114.57|116.72|114.52|116.77|114.57|116.72|114.52|0
1642679840000|2022-01-20 11:57:20|116.68|114.48|116.9|114.7|116.9|114.7|116.68|114.48|0
1642679850000|2022-01-20 11:57:30|116.86|114.66|117.09|114.89|117.13|114.93|116.86|114.66|0
1642679860000|2022-01-20 11:57:40|117.13|114.93|117.18|114.98|117.18|114.98|117.09|114.89|0
1642679870000|2022-01-20 11:57:50|117.27|115.07|117.18|114.98|117.36|115.16|117.18|114.98|0
1642679880000|2022-01-20 11:58:00|117.54|115.34|117.45|115.25|117.54|115.34|117.45|115.25|0
1642679890000|2022-01-20 11:58:10|117.63|115.43|117.54|115.34|117.63|115.43|117.45|115.25|0
1642679900000|2022-01-20 11:58:20|117.36|115.16|117.45|115.25|117.45|115.25|117.36|115.16|0
1642679910000|2022-01-20 11:58:30|117.54|115.34|117.63|115.43|117.63|115.43|117.54|115.34|0
1642679920000|2022-01-20 11:58:40|117.49|115.29|117.58|115.38|117.63|115.43|117.49|115.29|0
1642679930000|2022-01-20 11:58:50|117.63|115.43|117.63|115.43|117.63|115.43|117.63|115.43|0
1642679940000|2022-01-20 11:59:00|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1642679950000|2022-01-20 11:59:10|117.45|115.25|117.49|115.29|117.54|115.34|117.45|115.25|0
1642679960000|2022-01-20 11:59:20|117.45|115.25|117.54|115.34|117.54|115.34|117.45|115.25|0
1642679970000|2022-01-20 11:59:30|117.45|115.25|117.45|115.25|117.54|115.34|117.45|115.25|0
1642679980000|2022-01-20 11:59:40|117.36|115.16|117.26|115.06|117.36|115.16|117.26|115.06|0
1642679990000|2022-01-20 11:59:50|117.31|115.11|117.36|115.16|117.36|115.16|117.31|115.11|0
1642680000000|2022-01-20 12:00:00|117.26|115.06|117.26|115.06|117.36|115.16|117.26|115.06|0
1642680010000|2022-01-20 12:00:10|117.17|114.97|117.08|114.88|117.17|114.97|116.99|114.79|0
1642680020000|2022-01-20 12:00:20|116.99|114.79|116.99|114.79|117.04|114.84|116.99|114.79|0
1642680030000|2022-01-20 12:00:30|116.9|114.7|116.9|114.7|116.99|114.79|116.9|114.7|0
1642680040000|2022-01-20 12:00:40|116.81|114.61|116.81|114.61|116.81|114.61|116.77|114.57|0
1642680050000|2022-01-20 12:00:50|116.86|114.66|116.9|114.7|116.9|114.7|116.81|114.61|0
1642680060000|2022-01-20 12:01:00|116.99|114.79|116.63|114.43|116.99|114.79|116.63|114.43|0
1642680070000|2022-01-20 12:01:10|116.72|114.52|116.36|114.16|116.72|114.52|116.36|114.16|0
1642680080000|2022-01-20 12:01:20|116.27|114.07|116.54|114.34|116.54|114.34|116.27|114.07|0
1642680090000|2022-01-20 12:01:30|116.68|114.48|116.81|114.61|116.81|114.61|116.68|114.48|0
1642680100000|2022-01-20 12:01:40|116.9|114.7|116.95|114.75|116.95|114.75|116.9|114.7|0
1642680110000|2022-01-20 12:01:50|116.99|114.79|117.08|114.88|117.08|114.88|116.9|114.7|0
1642680120000|2022-01-20 12:02:00|117.13|114.93|117.13|114.93|117.13|114.93|117.13|114.93|0
1642680130000|2022-01-20 12:02:10|117.17|114.97|117.08|114.88|117.17|114.97|117.08|114.88|0
1642680140000|2022-01-20 12:02:20|116.9|114.7|116.99|114.79|116.99|114.79|116.9|114.7|0
1642680160000|2022-01-20 12:02:40|117.13|114.93|117.35|115.15|117.35|115.15|117.08|114.88|0
1642680170000|2022-01-20 12:02:50|117.44|115.24|117.67|115.47|117.67|115.47|117.44|115.24|0
1642680180000|2022-01-20 12:03:00|117.72|115.52|117.72|115.52|117.72|115.52|117.53|115.33|0
1642680190000|2022-01-20 12:03:10|117.81|115.61|117.35|115.15|117.81|115.61|117.35|115.15|0
1642680200000|2022-01-20 12:03:20|117.31|115.11|117.44|115.24|117.44|115.24|117.31|115.11|0
1642680210000|2022-01-20 12:03:30|117.35|115.15|117.08|114.88|117.35|115.15|117.08|114.88|0
1642680220000|2022-01-20 12:03:40|117.26|115.06|117.44|115.24|117.44|115.24|117.26|115.06|0
1642680230000|2022-01-20 12:03:50|117.4|115.2|117.35|115.15|117.4|115.2|117.26|115.06|0
1642680240000|2022-01-20 12:04:00|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1642680250000|2022-01-20 12:04:10|117.44|115.24|117.44|115.24|117.44|115.24|117.35|115.15|0
1642680260000|2022-01-20 12:04:20|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1642680270000|2022-01-20 12:04:30|117.44|115.24|117.62|115.42|117.62|115.42|117.35|115.15|0
1642680280000|2022-01-20 12:04:40|117.53|115.33|117.58|115.38|117.58|115.38|117.53|115.33|0
1642680290000|2022-01-20 12:04:50|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1642680300000|2022-01-20 12:05:00|117.67|115.47|117.53|115.33|117.71|115.51|117.53|115.33|0
1642680310000|2022-01-20 12:05:10|117.44|115.24|117.44|115.24|117.44|115.24|117.44|115.24|0
1642680320000|2022-01-20 12:05:20|117.35|115.15|117.26|115.06|117.35|115.15|117.26|115.06|0
1642680330000|2022-01-20 12:05:30|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1642680340000|2022-01-20 12:05:40|117.26|115.06|117.17|114.97|117.26|115.06|117.17|114.97|0
1642680350000|2022-01-20 12:05:50|117.08|114.88|117.35|115.15|117.35|115.15|117.08|114.88|0
1642680360000|2022-01-20 12:06:00|117.31|115.11|117.26|115.06|117.31|115.11|117.26|115.06|0
1642680370000|2022-01-20 12:06:10|117.17|114.97|117.17|114.97|117.17|114.97|117.08|114.88|0
1642680380000|2022-01-20 12:06:20|117.26|115.06|117.17|114.97|117.26|115.06|117.17|114.97|0
1642680390000|2022-01-20 12:06:30|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1642680400000|2022-01-20 12:06:40|117.31|115.11|117.17|114.97|117.35|115.15|117.17|114.97|0
1642680410000|2022-01-20 12:06:50|117.21|115.01|117.21|115.01|117.26|115.06|117.21|115.01|0
1642680420000|2022-01-20 12:07:00|117.26|115.06|117.08|114.88|117.26|115.06|117.08|114.88|0
1642680430000|2022-01-20 12:07:10|116.99|114.79|116.99|114.79|116.99|114.79|116.9|114.7|0
1642680440000|2022-01-20 12:07:20|116.9|114.7|116.9|114.7|116.9|114.7|116.81|114.61|0
1642680450000|2022-01-20 12:07:30|116.94|114.74|117.03|114.83|117.03|114.83|116.94|114.74|0
1642680460000|2022-01-20 12:07:40|116.99|114.79|116.99|114.79|116.99|114.79|116.99|114.79|0
1642680470000|2022-01-20 12:07:50|116.9|114.7|116.81|114.61|116.9|114.7|116.81|114.61|0
1642680490000|2022-01-20 12:08:10|116.85|114.65|116.76|114.56|116.85|114.65|116.72|114.52|0
1642680500000|2022-01-20 12:08:20|116.72|114.52|116.72|114.52|116.81|114.61|116.72|114.52|0
1642680510000|2022-01-20 12:08:30|116.81|114.61|116.81|114.61|116.81|114.61|116.81|114.61|0
1642680520000|2022-01-20 12:08:40|116.72|114.52|116.76|114.56|116.76|114.56|116.72|114.52|0
1642680530000|2022-01-20 12:08:50|116.81|114.61|116.72|114.52|116.81|114.61|116.72|114.52|0
1642680540000|2022-01-20 12:09:00|116.76|114.56|116.81|114.61|116.81|114.61|116.72|114.52|0
1642680550000|2022-01-20 12:09:10|116.9|114.7|116.72|114.52|116.9|114.7|116.72|114.52|0
1642680560000|2022-01-20 12:09:20|116.63|114.43|116.63|114.43|116.63|114.43|116.63|114.43|0
1642680570000|2022-01-20 12:09:30|116.9|114.7|116.85|114.65|116.9|114.7|116.85|114.65|0
1642680580000|2022-01-20 12:09:40|116.9|114.7|117.17|114.97|117.17|114.97|116.9|114.7|0
1642680590000|2022-01-20 12:09:50|117.26|115.06|117.35|115.15|117.35|115.15|117.26|115.06|0
1642680600000|2022-01-20 12:10:00|117.26|115.06|117.35|115.15|117.35|115.15|117.26|115.06|0
1642680610000|2022-01-20 12:10:10|117.44|115.24|117.35|115.15|117.44|115.24|117.35|115.15|0
1642680620000|2022-01-20 12:10:20|117.26|115.06|117.35|115.15|117.35|115.15|117.26|115.06|0
1642680630000|2022-01-20 12:10:30|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1642680640000|2022-01-20 12:10:40|117.44|115.24|117.17|114.97|117.44|115.24|117.17|114.97|0
1642680650000|2022-01-20 12:10:50|117.21|115.01|117.21|115.01|117.21|115.01|117.21|115.01|0
1642680660000|2022-01-20 12:11:00|117.26|115.06|117.26|115.06|117.26|115.06|117.17|114.97|0
1642680670000|2022-01-20 12:11:10|117.17|114.97|117.12|114.92|117.17|114.97|117.12|114.92|0
1642680680000|2022-01-20 12:11:20|117.08|114.88|117.26|115.06|117.26|115.06|117.08|114.88|0
1642680690000|2022-01-20 12:11:30|117.17|114.97|117.08|114.88|117.17|114.97|117.08|114.88|0
1642680700000|2022-01-20 12:11:40|116.99|114.79|116.9|114.7|116.99|114.79|116.85|114.65|0
1642680710000|2022-01-20 12:11:50|116.99|114.79|116.99|114.79|116.99|114.79|116.99|114.79|0
1642680720000|2022-01-20 12:12:00|117.08|114.88|117.17|114.97|117.17|114.97|117.08|114.88|0
1642680740000|2022-01-20 12:12:20|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1642680760000|2022-01-20 12:12:40|117.17|114.97|117.08|114.88|117.17|114.97|117.08|114.88|0
1642680770000|2022-01-20 12:12:50|116.99|114.79|117.08|114.88|117.08|114.88|116.99|114.79|0
1642680780000|2022-01-20 12:13:00|117.17|114.97|117.3|115.1|117.3|115.1|117.17|114.97|0
1642680790000|2022-01-20 12:13:10|117.35|115.15|117.3|115.1|117.44|115.24|117.26|115.06|0
1642680800000|2022-01-20 12:13:20|117.17|114.97|117.21|115.01|117.21|115.01|117.12|114.92|0
1642680810000|2022-01-20 12:13:30|117.26|115.06|117.35|115.15|117.35|115.15|117.26|115.06|0
1642680820000|2022-01-20 12:13:40|117.26|115.06|117.35|115.15|117.35|115.15|117.26|115.06|0
1642680830000|2022-01-20 12:13:50|117.44|115.24|117.44|115.24|117.44|115.24|117.44|115.24|0
1642680840000|2022-01-20 12:14:00|117.35|115.15|117.35|115.15|117.35|115.15|117.26|115.06|0
1642680850000|2022-01-20 12:14:10|117.26|115.06|117.17|114.97|117.26|115.06|117.17|114.97|0
1642680860000|2022-01-20 12:14:20|117.08|114.88|117.03|114.83|117.08|114.88|117.03|114.83|0
1642680870000|2022-01-20 12:14:30|117.08|114.88|117.08|114.88|117.17|114.97|117.08|114.88|0
1642680880000|2022-01-20 12:14:40|116.99|114.79|116.9|114.7|117.08|114.88|116.9|114.7|0
1642680890000|2022-01-20 12:14:50|116.99|114.79|117.08|114.88|117.08|114.88|116.99|114.79|0
1642680900000|2022-01-20 12:15:00|117.17|114.97|116.9|114.7|117.17|114.97|116.9|114.7|0
1642680910000|2022-01-20 12:15:10|116.99|114.79|116.99|114.79|116.99|114.79|116.9|114.7|0
1642680920000|2022-01-20 12:15:20|116.9|114.7|116.9|114.7|116.9|114.7|116.81|114.61|0
1642680950000|2022-01-20 12:15:50|116.81|114.61|116.9|114.7|116.9|114.7|116.81|114.61|0
1642680960000|2022-01-20 12:16:00|116.81|114.61|116.81|114.61|116.9|114.7|116.81|114.61|0
1642680970000|2022-01-20 12:16:10|116.9|114.7|117.08|114.88|117.08|114.88|116.9|114.7|0
1642680980000|2022-01-20 12:16:20|116.99|114.79|117.08|114.88|117.08|114.88|116.99|114.79|0
1642680990000|2022-01-20 12:16:30|116.99|114.79|117.08|114.88|117.08|114.88|116.99|114.79|0
1642681000000|2022-01-20 12:16:40|117.03|114.83|117.08|114.88|117.08|114.88|117.03|114.83|0
1642681010000|2022-01-20 12:16:50|116.99|114.79|116.9|114.7|116.99|114.79|116.9|114.7|0
1642681020000|2022-01-20 12:17:00|116.81|114.61|116.9|114.7|116.99|114.79|116.81|114.61|0
1642681050000|2022-01-20 12:17:30|116.99|114.79|116.9|114.7|116.99|114.79|116.9|114.7|0
1642681060000|2022-01-20 12:17:40|117.03|114.83|116.99|114.79|117.03|114.83|116.9|114.7|0
1642681070000|2022-01-20 12:17:50|117.03|114.83|116.99|114.79|117.03|114.83|116.99|114.79|0
1642681080000|2022-01-20 12:18:00|117.08|114.88|117.08|114.88|117.08|114.88|117.08|114.88|0
1642681090000|2022-01-20 12:18:10|116.99|114.79|116.99|114.79|116.99|114.79|116.99|114.79|0
1642681100000|2022-01-20 12:18:20|116.94|114.74|116.99|114.79|116.99|114.79|116.9|114.7|0
1642681110000|2022-01-20 12:18:30|116.9|114.7|116.9|114.7|116.94|114.74|116.9|114.7|0
1642681120000|2022-01-20 12:18:40|116.99|114.79|116.72|114.52|116.99|114.79|116.72|114.52|0
1642681130000|2022-01-20 12:18:50|116.71|114.51|116.62|114.42|116.71|114.51|116.62|114.42|0
1642681140000|2022-01-20 12:19:00|116.53|114.33|116.62|114.42|116.62|114.42|116.53|114.33|0
1642681150000|2022-01-20 12:19:10|116.53|114.33|116.62|114.42|116.62|114.42|116.53|114.33|0
1642681160000|2022-01-20 12:19:20|116.53|114.33|116.44|114.24|116.53|114.33|116.44|114.24|0
1642681170000|2022-01-20 12:19:30|116.35|114.15|116.35|114.15|116.35|114.15|116.35|114.15|0
1642681180000|2022-01-20 12:19:40|116.44|114.24|116.44|114.24|116.44|114.24|116.44|114.24|0
1642681200000|2022-01-20 12:20:00|116.35|114.15|116.31|114.11|116.35|114.15|116.31|114.11|0
1642681210000|2022-01-20 12:20:10|116.26|114.06|116.35|114.15|116.44|114.24|116.26|114.06|0
1642681220000|2022-01-20 12:20:20|116.31|114.11|116.26|114.06|116.31|114.11|116.26|114.06|0
1642681230000|2022-01-20 12:20:30|116.35|114.15|116.44|114.24|116.44|114.24|116.35|114.15|0
1642681240000|2022-01-20 12:20:40|116.35|114.15|116.53|114.33|116.53|114.33|116.26|114.06|0
1642681250000|2022-01-20 12:20:50|116.62|114.42|116.76|114.56|116.76|114.56|116.62|114.42|0
1642681260000|2022-01-20 12:21:00|116.89|114.69|116.98|114.78|117.07|114.87|116.8|114.6|0
1642681280000|2022-01-20 12:21:20|117.07|114.87|116.98|114.78|117.07|114.87|116.98|114.78|0
1642681290000|2022-01-20 12:21:30|117.07|114.87|117.07|114.87|117.07|114.87|117.07|114.87|0
1642681300000|2022-01-20 12:21:40|116.98|114.78|117.03|114.83|117.03|114.83|116.98|114.78|0
1642681310000|2022-01-20 12:21:50|117.07|114.87|117.07|114.87|117.07|114.87|117.07|114.87|0
1642681320000|2022-01-20 12:22:00|116.98|114.78|116.89|114.69|116.98|114.78|116.89|114.69|0
1642681330000|2022-01-20 12:22:10|116.8|114.6|116.71|114.51|116.8|114.6|116.71|114.51|0
1642681350000|2022-01-20 12:22:30|116.8|114.6|116.71|114.51|116.8|114.6|116.62|114.42|0
1642681360000|2022-01-20 12:22:40|116.62|114.42|116.62|114.42|116.62|114.42|116.53|114.33|0
1642681370000|2022-01-20 12:22:50|116.53|114.33|116.53|114.33|116.53|114.33|116.53|114.33|0
1642681380000|2022-01-20 12:23:00|116.62|114.42|116.35|114.15|116.62|114.42|116.35|114.15|0
1642681390000|2022-01-20 12:23:10|116.17|113.97|116.17|113.97|116.17|113.97|116.17|113.97|0
1642681400000|2022-01-20 12:23:20|115.99|113.79|115.99|113.79|115.99|113.79|115.99|113.79|0
1642681410000|2022-01-20 12:23:30|116.35|114.15|116.35|114.15|116.35|114.15|116.26|114.06|0
1642681420000|2022-01-20 12:23:40|116.44|114.24|116.35|114.15|116.44|114.24|116.26|114.06|0
1642681430000|2022-01-20 12:23:50|116.49|114.29|116.44|114.24|116.49|114.29|116.44|114.24|0
1642681440000|2022-01-20 12:24:00|116.53|114.33|116.44|114.24|116.53|114.33|116.44|114.24|0
1642681450000|2022-01-20 12:24:10|116.35|114.15|116.44|114.24|116.44|114.24|116.35|114.15|0
1642681460000|2022-01-20 12:24:20|116.35|114.15|116.35|114.15|116.35|114.15|116.35|114.15|0
1642681470000|2022-01-20 12:24:30|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1642681480000|2022-01-20 12:24:40|116.17|113.97|116.17|113.97|116.17|113.97|116.08|113.88|0
1642681500000|2022-01-20 12:25:00|116.08|113.88|115.99|113.79|116.08|113.88|115.9|113.7|0
1642681510000|2022-01-20 12:25:10|115.81|113.61|115.72|113.52|115.81|113.61|115.72|113.52|0
1642681520000|2022-01-20 12:25:20|115.81|113.61|115.54|113.34|115.81|113.61|115.54|113.34|0
1642681530000|2022-01-20 12:25:30|115.72|113.52|115.81|113.61|115.9|113.7|115.72|113.52|0
1642681540000|2022-01-20 12:25:40|115.72|113.52|115.81|113.61|115.81|113.61|115.63|113.43|0
1642681550000|2022-01-20 12:25:50|115.72|113.52|115.72|113.52|115.72|113.52|115.72|113.52|0
1642681560000|2022-01-20 12:26:00|115.63|113.43|115.72|113.52|115.72|113.52|115.63|113.43|0
1642681570000|2022-01-20 12:26:10|115.63|113.43|115.63|113.43|115.63|113.43|115.54|113.34|0
1642681580000|2022-01-20 12:26:20|115.54|113.34|115.81|113.61|115.81|113.61|115.54|113.34|0
1642681590000|2022-01-20 12:26:30|115.9|113.7|116.08|113.88|116.08|113.88|115.9|113.7|0
1642681610000|2022-01-20 12:26:50|116.17|113.97|116.17|113.97|116.17|113.97|116.17|113.97|0
1642681630000|2022-01-20 12:27:10|116.21|114.01|116.35|114.15|116.35|114.15|116.17|113.97|0
1642681640000|2022-01-20 12:27:20|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1642681650000|2022-01-20 12:27:30|116.17|113.97|116.17|113.97|116.21|114.01|116.17|113.97|0
1642681660000|2022-01-20 12:27:40|116.08|113.88|116.03|113.83|116.08|113.88|116.03|113.83|0
1642681670000|2022-01-20 12:27:50|116.08|113.88|116.08|113.88|116.08|113.88|116.08|113.88|0
1642681680000|2022-01-20 12:28:00|115.99|113.79|115.99|113.79|115.99|113.79|115.99|113.79|0
1642681690000|2022-01-20 12:28:10|116.08|113.88|116.08|113.88|116.08|113.88|116.08|113.88|0
1642681700000|2022-01-20 12:28:20|115.99|113.79|115.9|113.7|115.99|113.79|115.9|113.7|0
1642681720000|2022-01-20 12:28:40|115.86|113.66|115.81|113.61|115.86|113.66|115.81|113.61|0
1642681730000|2022-01-20 12:28:50|115.77|113.57|115.81|113.61|115.81|113.61|115.77|113.57|0
1642681740000|2022-01-20 12:29:00|115.9|113.7|115.9|113.7|115.9|113.7|115.9|113.7|0
1642681750000|2022-01-20 12:29:10|116.08|113.88|116.26|114.06|116.26|114.06|116.08|113.88|0
1642681760000|2022-01-20 12:29:20|116.21|114.01|116.17|113.97|116.21|114.01|116.17|113.97|0
1642681770000|2022-01-20 12:29:30|116.21|114.01|115.99|113.79|116.21|114.01|115.99|113.79|0
1642681780000|2022-01-20 12:29:40|116.26|114.06|116.17|113.97|116.26|114.06|116.17|113.97|0
1642681790000|2022-01-20 12:29:50|116.12|113.92|116.12|113.92|116.12|113.92|116.12|113.92|0
1642681800000|2022-01-20 12:30:00|116.17|113.97|116.35|114.15|116.35|114.15|116.17|113.97|0
1642681810000|2022-01-20 12:30:10|116.44|114.24|116.53|114.33|116.53|114.33|116.44|114.24|0
1642681820000|2022-01-20 12:30:20|116.44|114.24|116.44|114.24|116.44|114.24|116.44|114.24|0
1642681830000|2022-01-20 12:30:30|116.35|114.15|116.44|114.24|116.44|114.24|116.35|114.15|0
1642681850000|2022-01-20 12:30:50|116.39|114.19|116.44|114.24|116.44|114.24|116.35|114.15|0
1642681860000|2022-01-20 12:31:00|116.39|114.19|116.39|114.19|116.39|114.19|116.39|114.19|0
1642681870000|2022-01-20 12:31:10|116.44|114.24|116.17|113.97|116.44|114.24|116.17|113.97|0
1642681880000|2022-01-20 12:31:20|116.26|114.06|116.35|114.15|116.35|114.15|116.26|114.06|0
1642681890000|2022-01-20 12:31:30|116.26|114.06|116.08|113.88|116.26|114.06|116.08|113.88|0
1642681900000|2022-01-20 12:31:40|115.99|113.79|116.08|113.88|116.08|113.88|115.99|113.79|0
1642681920000|2022-01-20 12:32:00|116.17|113.97|116.17|113.97|116.17|113.97|116.17|113.97|0
1642681930000|2022-01-20 12:32:10|116.21|114.01|116.17|113.97|116.21|114.01|116.08|113.88|0
1642681940000|2022-01-20 12:32:20|116.26|114.06|116.35|114.15|116.35|114.15|116.26|114.06|0
1642681950000|2022-01-20 12:32:30|116.26|114.06|116.12|113.92|116.26|114.06|116.12|113.92|0
1642681960000|2022-01-20 12:32:40|116.08|113.88|116.08|113.88|116.17|113.97|116.08|113.88|0
1642681970000|2022-01-20 12:32:50|115.99|113.79|115.99|113.79|115.99|113.79|115.99|113.79|0
1642681980000|2022-01-20 12:33:00|116.08|113.88|116.26|114.06|116.26|114.06|116.08|113.88|0
1642681990000|2022-01-20 12:33:10|116.17|113.97|115.81|113.61|116.17|113.97|115.81|113.61|0
1642682000000|2022-01-20 12:33:20|115.9|113.7|115.54|113.34|115.9|113.7|115.54|113.34|0
1642682010000|2022-01-20 12:33:30|115.49|113.29|115.54|113.34|115.54|113.34|115.49|113.29|0
1642682020000|2022-01-20 12:33:40|115.45|113.25|115.63|113.43|115.63|113.43|115.45|113.25|0
1642682030000|2022-01-20 12:33:50|115.54|113.34|115.36|113.16|115.54|113.34|115.36|113.16|0
1642682040000|2022-01-20 12:34:00|115.45|113.25|115.54|113.34|115.54|113.34|115.41|113.21|0
1642682050000|2022-01-20 12:34:10|115.63|113.43|115.54|113.34|115.72|113.52|115.54|113.34|0
1642682060000|2022-01-20 12:34:20|115.36|113.16|115.09|112.89|115.36|113.16|115.09|112.89|0
1642682070000|2022-01-20 12:34:30|115|112.8|114.92|112.72|115|112.8|114.92|112.72|0
1642682080000|2022-01-20 12:34:40|115|112.8|115|112.8|115|112.8|115|112.8|0
1642682090000|2022-01-20 12:34:50|114.92|112.72|114.92|112.72|115|112.8|114.92|112.72|0
1642682100000|2022-01-20 12:35:00|114.74|112.54|114.65|112.45|114.74|112.54|114.65|112.45|0
1642682110000|2022-01-20 12:35:10|114.74|112.54|114.56|112.36|114.74|112.54|114.56|112.36|0
1642682120000|2022-01-20 12:35:20|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1642682130000|2022-01-20 12:35:30|114.65|112.45|114.74|112.54|114.74|112.54|114.65|112.45|0
1642682140000|2022-01-20 12:35:40|114.65|112.45|114.74|112.54|114.74|112.54|114.6|112.4|0
1642682150000|2022-01-20 12:35:50|114.92|112.72|114.87|112.67|115|112.8|114.87|112.67|0
1642682160000|2022-01-20 12:36:00|114.92|112.72|114.91|112.71|114.92|112.72|114.83|112.63|0
1642682170000|2022-01-20 12:36:10|114.83|112.63|114.91|112.71|114.91|112.71|114.74|112.54|0
1642682180000|2022-01-20 12:36:20|115|112.8|114.83|112.63|115|112.8|114.83|112.63|0
1642682190000|2022-01-20 12:36:30|114.91|112.71|115|112.8|115|112.8|114.91|112.71|0
1642682200000|2022-01-20 12:36:40|114.91|112.71|114.83|112.63|114.91|112.71|114.83|112.63|0
1642682210000|2022-01-20 12:36:50|114.91|112.71|114.74|112.54|114.91|112.71|114.74|112.54|0
1642682220000|2022-01-20 12:37:00|114.78|112.58|114.74|112.54|114.83|112.63|114.74|112.54|0
1642682230000|2022-01-20 12:37:10|114.83|112.63|114.83|112.63|114.83|112.63|114.83|112.63|0
1642682240000|2022-01-20 12:37:20|114.91|112.71|114.83|112.63|114.91|112.71|114.83|112.63|0
1642682250000|2022-01-20 12:37:30|114.91|112.71|115.09|112.89|115.09|112.89|114.91|112.71|0
1642682260000|2022-01-20 12:37:40|115.18|112.98|115.18|112.98|115.18|112.98|115.09|112.89|0
1642682270000|2022-01-20 12:37:50|115.09|112.89|114.91|112.71|115.09|112.89|114.91|112.71|0
1642682280000|2022-01-20 12:38:00|114.83|112.63|115.09|112.89|115.09|112.89|114.83|112.63|0
1642682290000|2022-01-20 12:38:10|115.05|112.85|115.09|112.89|115.09|112.89|115.05|112.85|0
1642682300000|2022-01-20 12:38:20|115.18|112.98|115.18|112.98|115.18|112.98|115.18|112.98|0
1642682310000|2022-01-20 12:38:30|115.14|112.94|115.18|112.98|115.18|112.98|115.14|112.94|0
1642682320000|2022-01-20 12:38:40|115.09|112.89|115|112.8|115.09|112.89|115|112.8|0
1642682330000|2022-01-20 12:38:50|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1642682340000|2022-01-20 12:39:00|114.96|112.76|114.65|112.45|114.96|112.76|114.65|112.45|0
1642682350000|2022-01-20 12:39:10|114.74|112.54|114.91|112.71|114.91|112.71|114.74|112.54|0
1642682360000|2022-01-20 12:39:20|114.82|112.62|114.82|112.62|114.82|112.62|114.82|112.62|0
1642682370000|2022-01-20 12:39:30|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1642682380000|2022-01-20 12:39:40|114.82|112.62|114.96|112.76|114.96|112.76|114.82|112.62|0
1642682390000|2022-01-20 12:39:50|114.91|112.71|114.65|112.45|114.91|112.71|114.65|112.45|0
1642682400000|2022-01-20 12:40:00|114.78|112.58|114.74|112.54|114.78|112.58|114.74|112.54|0
1642682410000|2022-01-20 12:40:10|114.73|112.53|114.38|112.18|114.73|112.53|114.38|112.18|0
1642682420000|2022-01-20 12:40:20|114.47|112.27|114.38|112.18|114.47|112.27|114.29|112.09|0
1642682430000|2022-01-20 12:40:30|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1642682440000|2022-01-20 12:40:40|114.42|112.22|114.29|112.09|114.47|112.27|114.29|112.09|0
1642682450000|2022-01-20 12:40:50|114.11|111.91|113.93|111.73|114.11|111.91|113.93|111.73|0
1642682460000|2022-01-20 12:41:00|114.02|111.82|114.29|112.09|114.38|112.18|114.02|111.82|0
1642682470000|2022-01-20 12:41:10|114.11|111.91|114.29|112.09|114.29|112.09|114.11|111.91|0
1642682480000|2022-01-20 12:41:20|114.2|112|113.85|111.65|114.2|112|113.85|111.65|0
1642682490000|2022-01-20 12:41:30|113.76|111.56|113.93|111.73|113.93|111.73|113.76|111.56|0
1642682500000|2022-01-20 12:41:40|113.85|111.65|113.76|111.56|113.93|111.73|113.76|111.56|0
1642682510000|2022-01-20 12:41:50|113.85|111.65|113.76|111.56|113.85|111.65|113.76|111.56|0
1642682520000|2022-01-20 12:42:00|113.85|111.65|113.76|111.56|113.93|111.73|113.76|111.56|0
1642682530000|2022-01-20 12:42:10|113.8|111.6|113.76|111.56|113.85|111.65|113.76|111.56|0
1642682540000|2022-01-20 12:42:20|113.85|111.65|113.93|111.73|113.93|111.73|113.76|111.56|0
1642682550000|2022-01-20 12:42:30|114.02|111.82|113.85|111.65|114.02|111.82|113.67|111.47|0
1642682560000|2022-01-20 12:42:40|114.02|111.82|114.02|111.82|114.02|111.82|113.93|111.73|0
1642682570000|2022-01-20 12:42:50|113.93|111.73|114.02|111.82|114.02|111.82|113.93|111.73|0
1642682580000|2022-01-20 12:43:00|114.11|111.91|114.2|112|114.2|112|114.11|111.91|0
1642682600000|2022-01-20 12:43:20|114.11|111.91|114.11|111.91|114.11|111.91|114.11|111.91|0
1642682610000|2022-01-20 12:43:30|114.02|111.82|113.85|111.65|114.02|111.82|113.85|111.65|0
1642682620000|2022-01-20 12:43:40|113.76|111.56|113.76|111.56|113.76|111.56|113.76|111.56|0
1642682630000|2022-01-20 12:43:50|113.85|111.65|113.76|111.56|113.85|111.65|113.76|111.56|0
1642682640000|2022-01-20 12:44:00|113.67|111.47|113.67|111.47|113.76|111.56|113.67|111.47|0
1642682650000|2022-01-20 12:44:10|113.45|111.25|113.4|111.2|113.49|111.29|113.4|111.2|0
1642682660000|2022-01-20 12:44:20|113.49|111.29|113.58|111.38|113.58|111.38|113.49|111.29|0
1642682670000|2022-01-20 12:44:30|113.49|111.29|113.36|111.16|113.49|111.29|113.31|111.11|0
1642682680000|2022-01-20 12:44:40|113.4|111.2|113.67|111.47|113.67|111.47|113.4|111.2|0
1642682690000|2022-01-20 12:44:50|113.58|111.38|113.84|111.64|113.84|111.64|113.58|111.38|0
1642682700000|2022-01-20 12:45:00|113.93|111.73|113.76|111.56|113.93|111.73|113.76|111.56|0
1642682710000|2022-01-20 12:45:10|113.67|111.47|113.76|111.56|113.76|111.56|113.67|111.47|0
1642682720000|2022-01-20 12:45:20|113.67|111.47|113.84|111.64|113.84|111.64|113.67|111.47|0
1642682730000|2022-01-20 12:45:30|113.76|111.56|113.93|111.73|113.93|111.73|113.76|111.56|0
1642682740000|2022-01-20 12:45:40|113.84|111.64|114.02|111.82|114.02|111.82|113.84|111.64|0
1642682750000|2022-01-20 12:45:50|114.11|111.91|114.02|111.82|114.11|111.91|114.02|111.82|0
1642682760000|2022-01-20 12:46:00|114.11|111.91|114.02|111.82|114.11|111.91|114.02|111.82|0
1642682770000|2022-01-20 12:46:10|114.11|111.91|114.11|111.91|114.11|111.91|114.11|111.91|0
1642682780000|2022-01-20 12:46:20|114.02|111.82|114.11|111.91|114.11|111.91|114.02|111.82|0
1642682800000|2022-01-20 12:46:40|114.02|111.82|113.93|111.73|114.02|111.82|113.93|111.73|0
1642682810000|2022-01-20 12:46:50|113.84|111.64|113.84|111.64|113.84|111.64|113.76|111.56|0
1642682820000|2022-01-20 12:47:00|113.76|111.56|113.84|111.64|113.84|111.64|113.76|111.56|0
1642682840000|2022-01-20 12:47:20|113.97|111.77|114.02|111.82|114.02|111.82|113.97|111.77|0
1642682870000|2022-01-20 12:47:50|114.11|111.91|114.11|111.91|114.11|111.91|114.11|111.91|0
1642682880000|2022-01-20 12:48:00|114.02|111.82|114.11|111.91|114.11|111.91|114.02|111.82|0
1642682890000|2022-01-20 12:48:10|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1642682900000|2022-01-20 12:48:20|113.93|111.73|113.93|111.73|114.02|111.82|113.93|111.73|0
1642682910000|2022-01-20 12:48:30|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1642682930000|2022-01-20 12:48:50|114.11|111.91|114.29|112.09|114.29|112.09|114.11|111.91|0
1642682940000|2022-01-20 12:49:00|114.2|112|114.2|112|114.2|112|114.2|112|0
1642682950000|2022-01-20 12:49:10|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1642682960000|2022-01-20 12:49:20|114.38|112.18|114.46|112.26|114.46|112.26|114.38|112.18|0
1642682970000|2022-01-20 12:49:30|114.64|112.44|114.73|112.53|114.73|112.53|114.64|112.44|0
1642682980000|2022-01-20 12:49:40|114.64|112.44|114.82|112.62|114.82|112.62|114.64|112.44|0
1642682990000|2022-01-20 12:49:50|114.73|112.53|114.46|112.26|114.73|112.53|114.46|112.26|0
1642683000000|2022-01-20 12:50:00|114.37|112.17|114.29|112.09|114.37|112.17|114.29|112.09|0
1642683010000|2022-01-20 12:50:10|114.2|112|114.2|112|114.2|112|114.2|112|0
1642683020000|2022-01-20 12:50:20|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1642683030000|2022-01-20 12:50:30|114.2|112|114.29|112.09|114.29|112.09|114.11|111.91|0
1642683040000|2022-01-20 12:50:40|114.37|112.17|114.29|112.09|114.37|112.17|114.29|112.09|0
1642683060000|2022-01-20 12:51:00|114.2|112|114.29|112.09|114.29|112.09|114.15|111.95|0
1642683070000|2022-01-20 12:51:10|114.37|112.17|114.29|112.09|114.37|112.17|114.29|112.09|0
1642683080000|2022-01-20 12:51:20|114.2|112|114.29|112.09|114.29|112.09|114.2|112|0
1642683090000|2022-01-20 12:51:30|114.24|112.04|114.29|112.09|114.29|112.09|114.2|112|0
1642683110000|2022-01-20 12:51:50|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1642683130000|2022-01-20 12:52:10|114.29|112.09|114.28|112.08|114.29|112.09|114.28|112.08|0
1642683140000|2022-01-20 12:52:20|114.2|112|114.2|112|114.2|112|114.2|112|0
1642683150000|2022-01-20 12:52:30|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1642683170000|2022-01-20 12:52:50|114.28|112.08|114.2|112|114.28|112.08|114.2|112|0
1642683180000|2022-01-20 12:53:00|114.28|112.08|114.37|112.17|114.37|112.17|114.28|112.08|0
1642683190000|2022-01-20 12:53:10|114.46|112.26|114.46|112.26|114.46|112.26|114.46|112.26|0
1642683200000|2022-01-20 12:53:20|114.37|112.17|114.55|112.35|114.55|112.35|114.37|112.17|0
1642683210000|2022-01-20 12:53:30|114.77|112.57|114.55|112.35|114.77|112.57|114.55|112.35|0
1642683220000|2022-01-20 12:53:40|114.5|112.3|114.55|112.35|114.55|112.35|114.5|112.3|0
1642683230000|2022-01-20 12:53:50|114.64|112.44|114.55|112.35|114.64|112.44|114.55|112.35|0
1642683240000|2022-01-20 12:54:00|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1642683250000|2022-01-20 12:54:10|114.55|112.35|114.55|112.35|114.55|112.35|114.46|112.26|0
1642683260000|2022-01-20 12:54:20|114.64|112.44|114.64|112.44|114.64|112.44|114.64|112.44|0
1642683270000|2022-01-20 12:54:30|114.73|112.53|114.73|112.53|114.73|112.53|114.73|112.53|0
1642683280000|2022-01-20 12:54:40|114.82|112.62|114.82|112.62|114.82|112.62|114.73|112.53|0
1642683290000|2022-01-20 12:54:50|114.73|112.53|114.73|112.53|114.73|112.53|114.64|112.44|0
1642683300000|2022-01-20 12:55:00|114.64|112.44|114.73|112.53|114.73|112.53|114.64|112.44|0
1642683310000|2022-01-20 12:55:10|114.82|112.62|114.73|112.53|114.82|112.62|114.73|112.53|0
1642683320000|2022-01-20 12:55:20|114.64|112.44|114.59|112.39|114.64|112.44|114.55|112.35|0
1642683330000|2022-01-20 12:55:30|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1642683340000|2022-01-20 12:55:40|114.64|112.44|114.59|112.39|114.64|112.44|114.59|112.39|0
1642683350000|2022-01-20 12:55:50|114.64|112.44|114.64|112.44|114.64|112.44|114.64|112.44|0
1642683360000|2022-01-20 12:56:00|114.55|112.35|114.64|112.44|114.64|112.44|114.55|112.35|0
1642683370000|2022-01-20 12:56:10|114.68|112.48|114.73|112.53|114.73|112.53|114.68|112.48|0
1642683380000|2022-01-20 12:56:20|114.82|112.62|114.73|112.53|114.82|112.62|114.73|112.53|0
1642683400000|2022-01-20 12:56:40|114.68|112.48|114.73|112.53|114.73|112.53|114.68|112.48|0
1642683420000|2022-01-20 12:57:00|114.64|112.44|114.64|112.44|114.64|112.44|114.64|112.44|0
1642683440000|2022-01-20 12:57:20|114.55|112.35|114.73|112.53|114.73|112.53|114.55|112.35|0
1642683450000|2022-01-20 12:57:30|114.64|112.44|114.64|112.44|114.68|112.48|114.64|112.44|0
1642683460000|2022-01-20 12:57:40|114.73|112.53|114.82|112.62|114.82|112.62|114.73|112.53|0
1642683470000|2022-01-20 12:57:50|114.91|112.71|114.99|112.79|114.99|112.79|114.91|112.71|0
1642683480000|2022-01-20 12:58:00|114.91|112.71|114.91|112.71|114.95|112.75|114.91|112.71|0
1642683490000|2022-01-20 12:58:10|114.99|112.79|115.08|112.88|115.08|112.88|114.95|112.75|0
1642683500000|2022-01-20 12:58:20|115.17|112.97|115.17|112.97|115.26|113.06|115.17|112.97|0
1642683510000|2022-01-20 12:58:30|115.22|113.02|115.08|112.88|115.22|113.02|115.08|112.88|0
1642683520000|2022-01-20 12:58:40|115.04|112.84|115.17|112.97|115.17|112.97|114.99|112.79|0
1642683530000|2022-01-20 12:58:50|115.35|113.15|115.35|113.15|115.35|113.15|115.35|113.15|0
1642683540000|2022-01-20 12:59:00|115.26|113.06|115.26|113.06|115.26|113.06|115.17|112.97|0
1642683550000|2022-01-20 12:59:10|115.17|112.97|115.17|112.97|115.17|112.97|115.17|112.97|0
1642683560000|2022-01-20 12:59:20|115.26|113.06|115.17|112.97|115.26|113.06|115.17|112.97|0
1642683580000|2022-01-20 12:59:40|115.26|113.06|115.26|113.06|115.26|113.06|115.26|113.06|0
1642683590000|2022-01-20 12:59:50|115.17|112.97|115.08|112.88|115.17|112.97|115.08|112.88|0
1642683600000|2022-01-20 13:00:00|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1642683610000|2022-01-20 13:00:10|114.82|112.62|114.55|112.35|114.82|112.62|114.55|112.35|0
1642683620000|2022-01-20 13:00:20|114.46|112.26|114.28|112.08|114.46|112.26|114.28|112.08|0
1642683630000|2022-01-20 13:00:30|114.24|112.04|113.84|111.64|114.24|112.04|113.84|111.64|0
1642683640000|2022-01-20 13:00:40|113.93|111.73|113.84|111.64|113.93|111.73|113.75|111.55|0
1642683650000|2022-01-20 13:00:50|113.75|111.55|114.01|111.81|114.01|111.81|113.75|111.55|0
1642683660000|2022-01-20 13:01:00|113.93|111.73|114.28|112.08|114.28|112.08|113.93|111.73|0
1642683670000|2022-01-20 13:01:10|114.1|111.9|114.01|111.81|114.1|111.9|114.01|111.81|0
1642683680000|2022-01-20 13:01:20|114.19|111.99|114.37|112.17|114.37|112.17|114.19|111.99|0
1642683710000|2022-01-20 13:01:50|114.46|112.26|114.37|112.17|114.46|112.26|114.37|112.17|0
1642683720000|2022-01-20 13:02:00|114.41|112.21|114.37|112.17|114.64|112.44|114.37|112.17|0
1642683730000|2022-01-20 13:02:10|114.46|112.26|114.46|112.26|114.46|112.26|114.46|112.26|0
1642683750000|2022-01-20 13:02:30|114.37|112.17|114.19|111.99|114.37|112.17|114.19|111.99|0
1642683760000|2022-01-20 13:02:40|114.46|112.26|114.46|112.26|114.46|112.26|114.46|112.26|0
1642683780000|2022-01-20 13:03:00|114.5|112.3|114.64|112.44|114.72|112.52|114.5|112.3|0
1642683790000|2022-01-20 13:03:10|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1642683800000|2022-01-20 13:03:20|114.46|112.26|114.46|112.26|114.46|112.26|114.46|112.26|0
1642683810000|2022-01-20 13:03:30|114.64|112.44|114.55|112.35|114.64|112.44|114.55|112.35|0
1642683820000|2022-01-20 13:03:40|114.64|112.44|114.55|112.35|114.64|112.44|114.55|112.35|0
1642683830000|2022-01-20 13:03:50|114.64|112.44|114.64|112.44|114.64|112.44|114.64|112.44|0
1642683840000|2022-01-20 13:04:00|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1642683850000|2022-01-20 13:04:10|114.64|112.44|114.64|112.44|114.64|112.44|114.64|112.44|0
1642683860000|2022-01-20 13:04:20|114.72|112.52|114.72|112.52|114.72|112.52|114.64|112.44|0
1642683870000|2022-01-20 13:04:30|114.64|112.44|114.72|112.52|114.72|112.52|114.64|112.44|0
1642683880000|2022-01-20 13:04:40|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1642683900000|2022-01-20 13:05:00|114.81|112.61|114.72|112.52|114.81|112.61|114.72|112.52|0
1642683910000|2022-01-20 13:05:10|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1642683940000|2022-01-20 13:05:40|114.55|112.35|114.63|112.43|114.63|112.43|114.55|112.35|0
1642683950000|2022-01-20 13:05:50|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1642683960000|2022-01-20 13:06:00|114.46|112.26|114.59|112.39|114.59|112.39|114.46|112.26|0
1642683970000|2022-01-20 13:06:10|114.63|112.43|114.72|112.52|114.72|112.52|114.63|112.43|0
1642683980000|2022-01-20 13:06:20|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1642683990000|2022-01-20 13:06:30|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1642684000000|2022-01-20 13:06:40|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1642684010000|2022-01-20 13:06:50|114.9|112.7|114.99|112.79|114.99|112.79|114.9|112.7|0
1642684020000|2022-01-20 13:07:00|114.9|112.7|114.72|112.52|114.9|112.7|114.72|112.52|0
1642684030000|2022-01-20 13:07:10|114.63|112.43|114.81|112.61|114.81|112.61|114.63|112.43|0
1642684040000|2022-01-20 13:07:20|114.9|112.7|114.81|112.61|114.9|112.7|114.81|112.61|0
1642684050000|2022-01-20 13:07:30|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1642684060000|2022-01-20 13:07:40|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1642684070000|2022-01-20 13:07:50|114.72|112.52|114.72|112.52|114.81|112.61|114.72|112.52|0
1642684080000|2022-01-20 13:08:00|114.63|112.43|114.81|112.61|114.9|112.7|114.63|112.43|0
1642684090000|2022-01-20 13:08:10|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1642684110000|2022-01-20 13:08:30|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1642684120000|2022-01-20 13:08:40|114.28|112.08|114.28|112.08|114.28|112.08|114.28|112.08|0
1642684130000|2022-01-20 13:08:50|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1642684150000|2022-01-20 13:09:10|114.54|112.34|114.63|112.43|114.63|112.43|114.54|112.34|0
1642684160000|2022-01-20 13:09:20|114.54|112.34|114.63|112.43|114.63|112.43|114.54|112.34|0
1642684170000|2022-01-20 13:09:30|114.72|112.52|114.81|112.61|114.81|112.61|114.72|112.52|0
1642684180000|2022-01-20 13:09:40|114.85|112.65|114.9|112.7|114.9|112.7|114.85|112.65|0
1642684190000|2022-01-20 13:09:50|114.81|112.61|114.9|112.7|114.9|112.7|114.81|112.61|0
1642684210000|2022-01-20 13:10:10|114.99|112.79|115.08|112.88|115.08|112.88|114.94|112.74|0
1642684220000|2022-01-20 13:10:20|114.99|112.79|115.12|112.92|115.12|112.92|114.99|112.79|0
1642684230000|2022-01-20 13:10:30|115.08|112.88|114.81|112.61|115.08|112.88|114.81|112.61|0
1642684240000|2022-01-20 13:10:40|114.72|112.52|114.59|112.39|114.72|112.52|114.59|112.39|0
1642684250000|2022-01-20 13:10:50|114.37|112.17|114.54|112.34|114.54|112.34|114.37|112.17|0
1642684260000|2022-01-20 13:11:00|114.45|112.25|114.45|112.25|114.54|112.34|114.45|112.25|0
1642684270000|2022-01-20 13:11:10|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1642684280000|2022-01-20 13:11:20|114.41|112.21|114.28|112.08|114.41|112.21|114.28|112.08|0
1642684290000|2022-01-20 13:11:30|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1642684310000|2022-01-20 13:11:50|114.45|112.25|114.28|112.08|114.45|112.25|114.28|112.08|0
1642684320000|2022-01-20 13:12:00|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1642684330000|2022-01-20 13:12:10|114.1|111.9|114.1|111.9|114.19|111.99|114.1|111.9|0
1642684340000|2022-01-20 13:12:20|114.01|111.81|114.01|111.81|114.1|111.9|114.01|111.81|0
1642684350000|2022-01-20 13:12:30|114.1|111.9|114.05|111.85|114.1|111.9|114.01|111.81|0
1642684360000|2022-01-20 13:12:40|114.1|111.9|114.36|112.16|114.36|112.16|114.1|111.9|0
1642684370000|2022-01-20 13:12:50|114.28|112.08|114.19|111.99|114.28|112.08|114.19|111.99|0
1642684380000|2022-01-20 13:13:00|114.28|112.08|114.36|112.16|114.36|112.16|114.28|112.08|0
1642684400000|2022-01-20 13:13:20|114.28|112.08|114.36|112.16|114.36|112.16|114.28|112.08|0
1642684410000|2022-01-20 13:13:30|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1642684420000|2022-01-20 13:13:40|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642684430000|2022-01-20 13:13:50|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1642684440000|2022-01-20 13:14:00|114.54|112.34|114.67|112.47|114.67|112.47|114.54|112.34|0
1642684450000|2022-01-20 13:14:10|114.63|112.43|114.63|112.43|114.72|112.52|114.63|112.43|0
1642684470000|2022-01-20 13:14:30|114.72|112.52|114.81|112.61|114.81|112.61|114.72|112.52|0
1642684480000|2022-01-20 13:14:40|114.99|112.79|115.08|112.88|115.08|112.88|114.9|112.7|0
1642684490000|2022-01-20 13:14:50|115.17|112.97|115.17|112.97|115.17|112.97|115.17|112.97|0
1642684500000|2022-01-20 13:15:00|115.08|112.88|115.17|112.97|115.17|112.97|115.08|112.88|0
1642684510000|2022-01-20 13:15:10|115.08|112.88|115.17|112.97|115.17|112.97|115.08|112.88|0
1642684520000|2022-01-20 13:15:20|115.08|112.88|115.08|112.88|115.17|112.97|115.08|112.88|0
1642684530000|2022-01-20 13:15:30|115.17|112.97|115.25|113.05|115.25|113.05|115.17|112.97|0
1642684540000|2022-01-20 13:15:40|115.34|113.14|115.43|113.23|115.43|113.23|115.34|113.14|0
1642684550000|2022-01-20 13:15:50|115.34|113.14|115.25|113.05|115.34|113.14|115.25|113.05|0
1642684560000|2022-01-20 13:16:00|115.17|112.97|115.17|112.97|115.25|113.05|115.17|112.97|0
1642684570000|2022-01-20 13:16:10|115.08|112.88|114.9|112.7|115.08|112.88|114.9|112.7|0
1642684580000|2022-01-20 13:16:20|114.63|112.43|114.54|112.34|114.63|112.43|114.54|112.34|0
1642684590000|2022-01-20 13:16:30|114.58|112.38|114.54|112.34|114.63|112.43|114.54|112.34|0
1642684610000|2022-01-20 13:16:50|114.45|112.25|114.63|112.43|114.63|112.43|114.45|112.25|0
1642684620000|2022-01-20 13:17:00|114.54|112.34|114.45|112.25|114.54|112.34|114.45|112.25|0
1642684630000|2022-01-20 13:17:10|114.63|112.43|114.63|112.43|114.63|112.43|114.54|112.34|0
1642684640000|2022-01-20 13:17:20|114.54|112.34|114.36|112.16|114.54|112.34|114.36|112.16|0
1642684650000|2022-01-20 13:17:30|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1642684660000|2022-01-20 13:17:40|114.54|112.34|114.45|112.25|114.54|112.34|114.45|112.25|0
1642684710000|2022-01-20 13:18:30|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642684720000|2022-01-20 13:18:40|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1642684730000|2022-01-20 13:18:50|114.54|112.34|114.63|112.43|114.63|112.43|114.54|112.34|0
1642684740000|2022-01-20 13:19:00|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642684760000|2022-01-20 13:19:20|114.45|112.25|114.54|112.34|114.54|112.34|114.45|112.25|0
1642684770000|2022-01-20 13:19:30|114.63|112.43|114.54|112.34|114.63|112.43|114.54|112.34|0
1642684780000|2022-01-20 13:19:40|114.45|112.25|114.54|112.34|114.54|112.34|114.45|112.25|0
1642684790000|2022-01-20 13:19:50|114.45|112.25|114.54|112.34|114.54|112.34|114.45|112.25|0
1642684800000|2022-01-20 13:20:00|114.45|112.25|114.36|112.16|114.45|112.25|114.27|112.07|0
1642684810000|2022-01-20 13:20:10|114.18|111.98|114.27|112.07|114.27|112.07|114.18|111.98|0
1642684820000|2022-01-20 13:20:20|114.54|112.34|114.45|112.25|114.54|112.34|114.45|112.25|0
1642684830000|2022-01-20 13:20:30|114.54|112.34|114.54|112.34|114.54|112.34|114.45|112.25|0
1642684840000|2022-01-20 13:20:40|114.45|112.25|114.36|112.16|114.45|112.25|114.36|112.16|0
1642684850000|2022-01-20 13:20:50|114.45|112.25|114.54|112.34|114.54|112.34|114.45|112.25|0
1642684860000|2022-01-20 13:21:00|114.45|112.25|114.36|112.16|114.45|112.25|114.36|112.16|0
1642684870000|2022-01-20 13:21:10|114.45|112.25|114.45|112.25|114.54|112.34|114.45|112.25|0
1642684880000|2022-01-20 13:21:20|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642684910000|2022-01-20 13:21:50|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1642684920000|2022-01-20 13:22:00|114.72|112.52|114.81|112.61|114.81|112.61|114.72|112.52|0
1642684930000|2022-01-20 13:22:10|114.72|112.52|114.63|112.43|114.72|112.52|114.54|112.34|0
1642684980000|2022-01-20 13:23:00|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642684990000|2022-01-20 13:23:10|114.45|112.25|114.36|112.16|114.45|112.25|114.36|112.16|0
1642685010000|2022-01-20 13:23:30|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1642685020000|2022-01-20 13:23:40|114.54|112.34|114.45|112.25|114.54|112.34|114.45|112.25|0
1642685030000|2022-01-20 13:23:50|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1642685040000|2022-01-20 13:24:00|114.45|112.25|114.45|112.25|114.45|112.25|114.36|112.16|0
1642685050000|2022-01-20 13:24:10|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1642685060000|2022-01-20 13:24:20|114.58|112.38|114.54|112.34|114.58|112.38|114.54|112.34|0
1642685070000|2022-01-20 13:24:30|114.63|112.43|114.54|112.34|114.63|112.43|114.54|112.34|0
1642685080000|2022-01-20 13:24:40|114.49|112.29|114.45|112.25|114.49|112.29|114.45|112.25|0
1642685090000|2022-01-20 13:24:50|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642685100000|2022-01-20 13:25:00|114.45|112.25|114.09|111.89|114.45|112.25|114.09|111.89|0
1642685110000|2022-01-20 13:25:10|114.27|112.07|114.36|112.16|114.36|112.16|114.27|112.07|0
1642685120000|2022-01-20 13:25:20|114.27|112.07|114.18|111.98|114.27|112.07|114.18|111.98|0
1642685130000|2022-01-20 13:25:30|114.09|111.89|114.27|112.07|114.27|112.07|114.09|111.89|0
1642685140000|2022-01-20 13:25:40|114.36|112.16|114.45|112.25|114.45|112.25|114.36|112.16|0
1642685150000|2022-01-20 13:25:50|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642685160000|2022-01-20 13:26:00|114.63|112.43|114.54|112.34|114.63|112.43|114.45|112.25|0
1642685170000|2022-01-20 13:26:10|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1642685180000|2022-01-20 13:26:20|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642685190000|2022-01-20 13:26:30|114.63|112.43|114.71|112.51|114.71|112.51|114.63|112.43|0
1642685200000|2022-01-20 13:26:40|114.63|112.43|114.63|112.43|114.63|112.43|114.54|112.34|0
1642685220000|2022-01-20 13:27:00|114.71|112.51|114.71|112.51|114.71|112.51|114.71|112.51|0
1642685230000|2022-01-20 13:27:10|114.76|112.56|114.8|112.6|114.8|112.6|114.71|112.51|0
1642685240000|2022-01-20 13:27:20|114.63|112.43|114.63|112.43|114.63|112.43|114.54|112.34|0
1642685250000|2022-01-20 13:27:30|114.71|112.51|114.71|112.51|114.71|112.51|114.71|112.51|0
1642685260000|2022-01-20 13:27:40|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1642685270000|2022-01-20 13:27:50|114.36|112.16|114.27|112.07|114.36|112.16|114.27|112.07|0
1642685280000|2022-01-20 13:28:00|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1642685290000|2022-01-20 13:28:10|114.36|112.16|114.45|112.25|114.45|112.25|114.36|112.16|0
1642685300000|2022-01-20 13:28:20|114.36|112.16|114.27|112.07|114.36|112.16|114.27|112.07|0
1642685310000|2022-01-20 13:28:30|114.18|111.98|114.27|112.07|114.27|112.07|114.18|111.98|0
1642685320000|2022-01-20 13:28:40|114.18|111.98|114.45|112.25|114.45|112.25|114.18|111.98|0
1642685330000|2022-01-20 13:28:50|114.89|112.69|114.8|112.6|114.89|112.69|114.8|112.6|0
1642685340000|2022-01-20 13:29:00|114.98|112.78|115.07|112.87|115.07|112.87|114.98|112.78|0
1642685350000|2022-01-20 13:29:10|115.16|112.96|115.16|112.96|115.16|112.96|115.16|112.96|0
1642685360000|2022-01-20 13:29:20|115.25|113.05|115.34|113.14|115.34|113.14|115.25|113.05|0
1642685370000|2022-01-20 13:29:30|115.25|113.05|115.25|113.05|115.25|113.05|115.25|113.05|0
1642685380000|2022-01-20 13:29:40|115.34|113.14|115.43|113.23|115.43|113.23|115.34|113.14|0
1642685390000|2022-01-20 13:29:50|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1642685400000|2022-01-20 13:30:00|115.43|113.23|115.38|113.18|115.43|113.23|115.34|113.14|0
1642685410000|2022-01-20 13:30:10|115.43|113.23|115.34|113.14|115.43|113.23|115.34|113.14|0
1642685420000|2022-01-20 13:30:20|115.43|113.23|115.87|113.67|115.87|113.67|115.43|113.23|0
1642685430000|2022-01-20 13:30:30|115.7|113.5|115.78|113.58|115.79|113.59|115.7|113.5|0
1642685440000|2022-01-20 13:30:40|115.7|113.5|115.78|113.58|115.78|113.58|115.7|113.5|0
1642685450000|2022-01-20 13:30:50|115.7|113.5|115.78|113.58|115.78|113.58|115.7|113.5|0
1642685460000|2022-01-20 13:31:00|115.7|113.5|115.43|113.23|115.7|113.5|115.43|113.23|0
1642685470000|2022-01-20 13:31:10|115.34|113.14|115.16|112.96|115.34|113.14|115.16|112.96|0
1642685480000|2022-01-20 13:31:20|115.25|113.05|115.43|113.23|115.43|113.23|115.25|113.05|0
1642685490000|2022-01-20 13:31:30|115.52|113.32|115.61|113.41|115.61|113.41|115.52|113.32|0
1642685500000|2022-01-20 13:31:40|115.78|113.58|115.87|113.67|115.87|113.67|115.78|113.58|0
1642685510000|2022-01-20 13:31:50|116.05|113.85|116.32|114.12|116.32|114.12|116.05|113.85|0
1642685520000|2022-01-20 13:32:00|116.55|114.35|116.77|114.57|116.77|114.57|116.32|114.12|0
1642685530000|2022-01-20 13:32:10|116.59|114.39|116.68|114.48|116.68|114.48|116.59|114.39|0
1642685540000|2022-01-20 13:32:20|116.59|114.39|116.86|114.66|116.86|114.66|116.59|114.39|0
1642685550000|2022-01-20 13:32:30|116.95|114.75|117.31|115.11|117.31|115.11|116.95|114.75|0
1642685560000|2022-01-20 13:32:40|117.4|115.2|117.27|115.07|117.4|115.2|117.22|115.02|0
1642685570000|2022-01-20 13:32:50|117.31|115.11|117.4|115.2|117.4|115.2|117.31|115.11|0
1642685580000|2022-01-20 13:33:00|117.31|115.11|116.95|114.75|117.31|115.11|116.95|114.75|0
1642685590000|2022-01-20 13:33:10|117.04|114.84|117.04|114.84|117.04|114.84|117.04|114.84|0
1642685600000|2022-01-20 13:33:20|116.95|114.75|117.13|114.93|117.22|115.02|116.95|114.75|0
1642685610000|2022-01-20 13:33:30|117.22|115.02|117.22|115.02|117.22|115.02|117.22|115.02|0
1642685620000|2022-01-20 13:33:40|117.49|115.29|117.4|115.2|117.49|115.29|117.4|115.2|0
1642685640000|2022-01-20 13:34:00|117.49|115.29|117.49|115.29|117.49|115.29|117.4|115.2|0
1642685650000|2022-01-20 13:34:10|117.86|115.66|117.77|115.57|117.95|115.75|117.77|115.57|0
1642685660000|2022-01-20 13:34:20|117.86|115.66|117.86|115.66|117.86|115.66|117.77|115.57|0
1642685670000|2022-01-20 13:34:30|117.68|115.48|117.68|115.48|117.68|115.48|117.49|115.29|0
1642685680000|2022-01-20 13:34:40|117.77|115.57|117.77|115.57|117.86|115.66|117.68|115.48|0
1642685690000|2022-01-20 13:34:50|117.72|115.52|117.4|115.2|117.72|115.52|117.4|115.2|0
1642685700000|2022-01-20 13:35:00|117.31|115.11|117.13|114.93|117.31|115.11|117.13|114.93|0
1642685710000|2022-01-20 13:35:10|117.22|115.02|117.22|115.02|117.31|115.11|117.22|115.02|0
1642685720000|2022-01-20 13:35:20|117.31|115.11|117.22|115.02|117.31|115.11|117.22|115.02|0
1642685730000|2022-01-20 13:35:30|117.04|114.84|117.04|114.84|117.13|114.93|117.04|114.84|0
1642685740000|2022-01-20 13:35:40|117.09|114.89|117.13|114.93|117.13|114.93|117.09|114.89|0
1642685750000|2022-01-20 13:35:50|117.04|114.84|117.22|115.02|117.22|115.02|117.04|114.84|0
1642685760000|2022-01-20 13:36:00|117.13|114.93|117.04|114.84|117.13|114.93|117.04|114.84|0
1642685770000|2022-01-20 13:36:10|117.13|114.93|117.13|114.93|117.13|114.93|117.13|114.93|0
1642685780000|2022-01-20 13:36:20|117.04|114.84|116.9|114.7|117.04|114.84|116.9|114.7|0
1642685790000|2022-01-20 13:36:30|116.95|114.75|116.95|114.75|116.99|114.79|116.95|114.75|0
1642685800000|2022-01-20 13:36:40|116.86|114.66|116.9|114.7|116.9|114.7|116.86|114.66|0
1642685810000|2022-01-20 13:36:50|116.86|114.66|116.72|114.52|116.86|114.66|116.72|114.52|0
1642685820000|2022-01-20 13:37:00|116.68|114.48|116.41|114.21|116.68|114.48|116.41|114.21|0
1642685830000|2022-01-20 13:37:10|116.32|114.12|116.14|113.94|116.32|114.12|116.14|113.94|0
1642685840000|2022-01-20 13:37:20|116.23|114.03|116.14|113.94|116.23|114.03|116.05|113.85|0
1642685850000|2022-01-20 13:37:30|116.05|113.85|115.69|113.49|116.05|113.85|115.69|113.49|0
1642685860000|2022-01-20 13:37:40|115.78|113.58|115.87|113.67|115.87|113.67|115.78|113.58|0
1642685870000|2022-01-20 13:37:50|115.78|113.58|116.05|113.85|116.05|113.85|115.78|113.58|0
1642685880000|2022-01-20 13:38:00|115.96|113.76|115.87|113.67|115.96|113.76|115.87|113.67|0
1642685890000|2022-01-20 13:38:10|115.78|113.58|115.69|113.49|115.78|113.58|115.69|113.49|0
1642685900000|2022-01-20 13:38:20|115.6|113.4|115.6|113.4|115.6|113.4|115.51|113.31|0
1642685910000|2022-01-20 13:38:30|115.51|113.31|115.6|113.4|115.69|113.49|115.51|113.31|0
1642685920000|2022-01-20 13:38:40|115.69|113.49|115.78|113.58|115.87|113.67|115.69|113.49|0
1642685940000|2022-01-20 13:39:00|115.82|113.62|115.87|113.67|115.87|113.67|115.69|113.49|0
1642685950000|2022-01-20 13:39:10|115.78|113.58|115.69|113.49|115.78|113.58|115.69|113.49|0
1642685960000|2022-01-20 13:39:20|115.78|113.58|115.96|113.76|115.96|113.76|115.78|113.58|0
1642685970000|2022-01-20 13:39:30|116.05|113.85|116.05|113.85|116.05|113.85|116.05|113.85|0
1642685980000|2022-01-20 13:39:40|116.14|113.94|116.14|113.94|116.23|114.03|116.05|113.85|0
1642685990000|2022-01-20 13:39:50|116.05|113.85|116.14|113.94|116.14|113.94|115.87|113.67|0
1642686000000|2022-01-20 13:40:00|116.05|113.85|115.78|113.58|116.05|113.85|115.78|113.58|0
1642686010000|2022-01-20 13:40:10|115.6|113.4|115.96|113.76|115.96|113.76|115.6|113.4|0
1642686020000|2022-01-20 13:40:20|115.87|113.67|115.87|113.67|115.96|113.76|115.87|113.67|0
1642686030000|2022-01-20 13:40:30|115.96|113.76|115.96|113.76|115.96|113.76|115.87|113.67|0
1642686040000|2022-01-20 13:40:40|116.05|113.85|115.96|113.76|116.05|113.85|115.96|113.76|0
1642686050000|2022-01-20 13:40:50|116.05|113.85|115.96|113.76|116.05|113.85|115.96|113.76|0
1642686060000|2022-01-20 13:41:00|116.05|113.85|116.14|113.94|116.14|113.94|116.05|113.85|0
1642686070000|2022-01-20 13:41:10|116.05|113.85|116.23|114.03|116.23|114.03|116.05|113.85|0
1642686080000|2022-01-20 13:41:20|116.27|114.07|116.23|114.03|116.32|114.12|116.23|114.03|0
1642686090000|2022-01-20 13:41:30|116.32|114.12|116.41|114.21|116.41|114.21|116.23|114.03|0
1642686100000|2022-01-20 13:41:40|116.36|114.16|116.41|114.21|116.41|114.21|116.32|114.12|0
1642686110000|2022-01-20 13:41:50|116.32|114.12|116.36|114.16|116.36|114.16|116.32|114.12|0
1642686120000|2022-01-20 13:42:00|116.41|114.21|116.32|114.12|116.41|114.21|116.32|114.12|0
1642686130000|2022-01-20 13:42:10|116.41|114.21|116.41|114.21|116.41|114.21|116.32|114.12|0
1642686140000|2022-01-20 13:42:20|116.5|114.3|116.59|114.39|116.59|114.39|116.5|114.3|0
1642686150000|2022-01-20 13:42:30|116.5|114.3|116.5|114.3|116.5|114.3|116.5|114.3|0
1642686170000|2022-01-20 13:42:50|116.41|114.21|116.5|114.3|116.5|114.3|116.41|114.21|0
1642686180000|2022-01-20 13:43:00|116.45|114.25|116.41|114.21|116.45|114.25|116.41|114.21|0
1642686190000|2022-01-20 13:43:10|116.5|114.3|116.59|114.39|116.59|114.39|116.41|114.21|0
1642686200000|2022-01-20 13:43:20|116.68|114.48|116.77|114.57|116.77|114.57|116.68|114.48|0
1642686210000|2022-01-20 13:43:30|116.68|114.48|116.5|114.3|116.68|114.48|116.5|114.3|0
1642686250000|2022-01-20 13:44:10|116.59|114.39|116.59|114.39|116.59|114.39|116.59|114.39|0
1642686260000|2022-01-20 13:44:20|116.68|114.48|116.59|114.39|116.68|114.48|116.59|114.39|0
1642686280000|2022-01-20 13:44:40|116.5|114.3|116.68|114.48|116.68|114.48|116.5|114.3|0
1642686300000|2022-01-20 13:45:00|116.77|114.57|116.5|114.3|116.77|114.57|116.5|114.3|0
1642686320000|2022-01-20 13:45:20|116.59|114.39|116.5|114.3|116.59|114.39|116.5|114.3|0
1642686330000|2022-01-20 13:45:30|116.59|114.39|115.51|113.31|116.59|114.39|115.51|113.31|0
1642686340000|2022-01-20 13:45:40|115.42|113.22|115.51|113.31|115.51|113.31|115.42|113.22|0
1642686350000|2022-01-20 13:45:50|115.6|113.4|115.6|113.4|115.6|113.4|115.6|113.4|0
1642686360000|2022-01-20 13:46:00|115.51|113.31|115.51|113.31|115.51|113.31|115.51|113.31|0
1642686370000|2022-01-20 13:46:10|115.42|113.22|115.6|113.4|115.6|113.4|115.42|113.22|0
1642686380000|2022-01-20 13:46:20|115.69|113.49|115.69|113.49|115.69|113.49|115.64|113.44|0
1642686390000|2022-01-20 13:46:30|115.78|113.58|115.69|113.49|115.78|113.58|115.69|113.49|0
1642686400000|2022-01-20 13:46:40|115.78|113.58|115.78|113.58|115.78|113.58|115.78|113.58|0
1642686410000|2022-01-20 13:46:50|115.87|113.67|115.95|113.75|115.95|113.75|115.87|113.67|0
1642686430000|2022-01-20 13:47:10|116.04|113.84|116.23|114.03|116.23|114.03|116.04|113.84|0
1642686440000|2022-01-20 13:47:20|116.32|114.12|116.41|114.21|116.41|114.21|116.32|114.12|0
1642686450000|2022-01-20 13:47:30|116.32|114.12|116.5|114.3|116.5|114.3|116.32|114.12|0
1642686460000|2022-01-20 13:47:40|116.41|114.21|116.22|114.02|116.41|114.21|116.22|114.02|0
1642686470000|2022-01-20 13:47:50|116.04|113.84|115.95|113.75|116.04|113.84|115.95|113.75|0
1642686480000|2022-01-20 13:48:00|116|113.8|116.13|113.93|116.13|113.93|116|113.8|0
1642686490000|2022-01-20 13:48:10|116.04|113.84|116.04|113.84|116.04|113.84|116.04|113.84|0
1642686500000|2022-01-20 13:48:20|115.95|113.75|115.95|113.75|115.95|113.75|115.95|113.75|0
1642686520000|2022-01-20 13:48:40|116|113.8|115.95|113.75|116|113.8|115.95|113.75|0
1642686550000|2022-01-20 13:49:10|116.04|113.84|116.04|113.84|116.04|113.84|115.95|113.75|0
1642686560000|2022-01-20 13:49:20|115.95|113.75|116.04|113.84|116.04|113.84|115.95|113.75|0
1642686580000|2022-01-20 13:49:40|115.95|113.75|116.04|113.84|116.04|113.84|115.95|113.75|0
1642686590000|2022-01-20 13:49:50|115.95|113.75|115.95|113.75|115.95|113.75|115.95|113.75|0
1642686610000|2022-01-20 13:50:10|116.04|113.84|116.04|113.84|116.13|113.93|116.04|113.84|0
1642686620000|2022-01-20 13:50:20|116.13|113.93|116.13|113.93|116.13|113.93|116.13|113.93|0
1642686630000|2022-01-20 13:50:30|116.04|113.84|116.13|113.93|116.13|113.93|116.04|113.84|0
1642686640000|2022-01-20 13:50:40|116.18|113.98|116.18|113.98|116.18|113.98|116.18|113.98|0
1642686650000|2022-01-20 13:50:50|116.22|114.02|116.58|114.38|116.58|114.38|116.22|114.02|0
1642686660000|2022-01-20 13:51:00|116.49|114.29|116.49|114.29|116.58|114.38|116.49|114.29|0
1642686670000|2022-01-20 13:51:10|116.58|114.38|116.67|114.47|116.67|114.47|116.58|114.38|0
1642686680000|2022-01-20 13:51:20|116.77|114.57|116.67|114.47|116.77|114.57|116.58|114.38|0
1642686690000|2022-01-20 13:51:30|116.58|114.38|116.58|114.38|116.58|114.38|116.58|114.38|0
1642686700000|2022-01-20 13:51:40|116.54|114.34|116.54|114.34|116.54|114.34|116.54|114.34|0
1642686710000|2022-01-20 13:51:50|116.49|114.29|116.4|114.2|116.49|114.29|116.4|114.2|0
1642686720000|2022-01-20 13:52:00|116.31|114.11|116.31|114.11|116.31|114.11|116.22|114.02|0
1642686730000|2022-01-20 13:52:10|116.22|114.02|116.31|114.11|116.31|114.11|116.22|114.02|0
1642686750000|2022-01-20 13:52:30|116.4|114.2|116.49|114.29|116.49|114.29|116.4|114.2|0
1642686760000|2022-01-20 13:52:40|116.58|114.38|116.67|114.47|116.67|114.47|116.58|114.38|0
1642686770000|2022-01-20 13:52:50|116.76|114.56|116.95|114.75|116.95|114.75|116.76|114.56|0
1642686780000|2022-01-20 13:53:00|117.04|114.84|117.13|114.93|117.13|114.93|116.95|114.75|0
1642686790000|2022-01-20 13:53:10|117.04|114.84|116.85|114.65|117.04|114.84|116.85|114.65|0
1642686800000|2022-01-20 13:53:20|116.95|114.75|116.76|114.56|116.95|114.75|116.76|114.56|0
1642686810000|2022-01-20 13:53:30|116.72|114.52|116.72|114.52|116.72|114.52|116.72|114.52|0
1642686820000|2022-01-20 13:53:40|116.58|114.38|116.94|114.74|116.94|114.74|116.58|114.38|0
1642686840000|2022-01-20 13:54:00|117.04|114.84|117.04|114.84|117.04|114.84|117.04|114.84|0
1642686850000|2022-01-20 13:54:10|117.13|114.93|117.13|114.93|117.22|115.02|117.13|114.93|0
1642686860000|2022-01-20 13:54:20|117.04|114.84|116.85|114.65|117.04|114.84|116.85|114.65|0
1642686870000|2022-01-20 13:54:30|116.76|114.56|116.94|114.74|116.94|114.74|116.76|114.56|0
1642686880000|2022-01-20 13:54:40|117.13|114.93|117.13|114.93|117.13|114.93|117.13|114.93|0
1642686890000|2022-01-20 13:54:50|117.22|115.02|117.03|114.83|117.22|115.02|117.03|114.83|0
1642686900000|2022-01-20 13:55:00|116.76|114.56|116.76|114.56|116.85|114.65|116.76|114.56|0
1642686910000|2022-01-20 13:55:10|116.67|114.47|116.67|114.47|116.76|114.56|116.67|114.47|0
1642686920000|2022-01-20 13:55:20|116.76|114.56|116.67|114.47|116.76|114.56|116.67|114.47|0
1642686930000|2022-01-20 13:55:30|116.76|114.56|116.58|114.38|116.76|114.56|116.58|114.38|0
1642686950000|2022-01-20 13:55:50|116.49|114.29|116.4|114.2|116.49|114.29|116.4|114.2|0
1642686960000|2022-01-20 13:56:00|116.31|114.11|116.4|114.2|116.4|114.2|116.31|114.11|0
1642686970000|2022-01-20 13:56:10|116.31|114.11|116.31|114.11|116.31|114.11|116.31|114.11|0
1642686980000|2022-01-20 13:56:20|116.4|114.2|116.4|114.2|116.4|114.2|116.31|114.11|0
1642686990000|2022-01-20 13:56:30|116.31|114.11|116.31|114.11|116.31|114.11|116.31|114.11|0
1642687000000|2022-01-20 13:56:40|116.4|114.2|115.86|113.66|116.4|114.2|115.86|113.66|0
1642687010000|2022-01-20 13:56:50|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642687020000|2022-01-20 13:57:00|115.86|113.66|115.86|113.66|115.86|113.66|115.86|113.66|0
1642687050000|2022-01-20 13:57:30|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1642687060000|2022-01-20 13:57:40|115.68|113.48|115.68|113.48|115.77|113.57|115.68|113.48|0
1642687080000|2022-01-20 13:58:00|115.77|113.57|115.68|113.48|115.77|113.57|115.68|113.48|0
1642687090000|2022-01-20 13:58:10|115.77|113.57|115.68|113.48|115.77|113.57|115.68|113.48|0
1642687100000|2022-01-20 13:58:20|115.77|113.57|115.68|113.48|115.77|113.57|115.68|113.48|0
1642687110000|2022-01-20 13:58:30|115.59|113.39|115.68|113.48|115.68|113.48|115.5|113.3|0
1642687120000|2022-01-20 13:58:40|115.59|113.39|115.59|113.39|115.59|113.39|115.59|113.39|0
1642687130000|2022-01-20 13:58:50|115.41|113.21|115.5|113.3|115.5|113.3|115.41|113.21|0
1642687140000|2022-01-20 13:59:00|115.59|113.39|115.77|113.57|115.77|113.57|115.59|113.39|0
1642687150000|2022-01-20 13:59:10|115.68|113.48|115.68|113.48|115.68|113.48|115.68|113.48|0
1642687160000|2022-01-20 13:59:20|115.5|113.3|115.5|113.3|115.5|113.3|115.5|113.3|0
1642687170000|2022-01-20 13:59:30|115.59|113.39|115.5|113.3|115.59|113.39|115.5|113.3|0
1642687180000|2022-01-20 13:59:40|115.41|113.21|115.32|113.12|115.41|113.21|115.32|113.12|0
1642687190000|2022-01-20 13:59:50|115.41|113.21|115.5|113.3|115.5|113.3|115.41|113.21|0
1642687200000|2022-01-20 14:00:00|115.59|113.39|115.68|113.48|115.68|113.48|115.59|113.39|0
1642687210000|2022-01-20 14:00:10|115.77|113.57|115.68|113.48|115.77|113.57|115.68|113.48|0
1642687220000|2022-01-20 14:00:20|115.5|113.3|115.41|113.21|115.5|113.3|115.41|113.21|0
1642687230000|2022-01-20 14:00:30|115.5|113.3|115.5|113.3|115.59|113.39|115.41|113.21|0
1642687240000|2022-01-20 14:00:40|115.59|113.39|115.59|113.39|115.59|113.39|115.59|113.39|0
1642687250000|2022-01-20 14:00:50|115.5|113.3|115.41|113.21|115.5|113.3|115.41|113.21|0
1642687260000|2022-01-20 14:01:00|115.5|113.3|115.5|113.3|115.59|113.39|115.5|113.3|0
1642687270000|2022-01-20 14:01:10|115.59|113.39|115.59|113.39|115.59|113.39|115.59|113.39|0
1642687280000|2022-01-20 14:01:20|115.5|113.3|115.59|113.39|115.59|113.39|115.5|113.3|0
1642687290000|2022-01-20 14:01:30|115.68|113.48|115.68|113.48|115.68|113.48|115.68|113.48|0
1642687300000|2022-01-20 14:01:40|115.59|113.39|115.59|113.39|115.59|113.39|115.59|113.39|0
1642687310000|2022-01-20 14:01:50|115.68|113.48|115.68|113.48|115.77|113.57|115.68|113.48|0
1642687330000|2022-01-20 14:02:10|115.5|113.3|115.5|113.3|115.5|113.3|115.5|113.3|0
1642687340000|2022-01-20 14:02:20|115.41|113.21|115.32|113.12|115.41|113.21|115.32|113.12|0
1642687350000|2022-01-20 14:02:30|115.41|113.21|115.41|113.21|115.41|113.21|115.41|113.21|0
1642687360000|2022-01-20 14:02:40|115.32|113.12|115.32|113.12|115.32|113.12|115.32|113.12|0
1642687370000|2022-01-20 14:02:50|115.36|113.16|115.41|113.21|115.41|113.21|115.36|113.16|0
1642687380000|2022-01-20 14:03:00|115.32|113.12|115.32|113.12|115.32|113.12|115.32|113.12|0
1642687390000|2022-01-20 14:03:10|115.41|113.21|115.41|113.21|115.41|113.21|115.41|113.21|0
1642687400000|2022-01-20 14:03:20|115.5|113.3|115.59|113.39|115.59|113.39|115.5|113.3|0
1642687410000|2022-01-20 14:03:30|115.68|113.48|115.77|113.57|115.77|113.57|115.59|113.39|0
1642687420000|2022-01-20 14:03:40|115.86|113.66|115.86|113.66|115.86|113.66|115.86|113.66|0
1642687430000|2022-01-20 14:03:50|115.77|113.57|115.9|113.7|115.9|113.7|115.77|113.57|0
1642687440000|2022-01-20 14:04:00|115.86|113.66|115.77|113.57|115.86|113.66|115.77|113.57|0
1642687450000|2022-01-20 14:04:10|115.86|113.66|115.86|113.66|115.86|113.66|115.86|113.66|0
1642687470000|2022-01-20 14:04:30|115.95|113.75|115.68|113.48|115.95|113.75|115.68|113.48|0
1642687480000|2022-01-20 14:04:40|115.59|113.39|115.68|113.48|115.68|113.48|115.59|113.39|0
1642687490000|2022-01-20 14:04:50|115.72|113.52|115.68|113.48|115.77|113.57|115.68|113.48|0
1642687500000|2022-01-20 14:05:00|115.59|113.39|115.59|113.39|115.59|113.39|115.59|113.39|0
1642687510000|2022-01-20 14:05:10|115.68|113.48|115.59|113.39|115.68|113.48|115.59|113.39|0
1642687520000|2022-01-20 14:05:20|115.41|113.21|115.41|113.21|115.41|113.21|115.41|113.21|0
1642687530000|2022-01-20 14:05:30|115.32|113.12|115.32|113.12|115.41|113.21|115.32|113.12|0
1642687540000|2022-01-20 14:05:40|115.27|113.07|115.23|113.03|115.27|113.07|115.23|113.03|0
1642687550000|2022-01-20 14:05:50|115.14|112.94|115.05|112.85|115.14|112.94|115.05|112.85|0
1642687560000|2022-01-20 14:06:00|115|112.8|115.14|112.94|115.14|112.94|114.96|112.76|0
1642687570000|2022-01-20 14:06:10|115.23|113.03|115.14|112.94|115.23|113.03|115.14|112.94|0
1642687580000|2022-01-20 14:06:20|115.05|112.85|114.96|112.76|115.05|112.85|114.96|112.76|0
1642687590000|2022-01-20 14:06:30|115.05|112.85|114.96|112.76|115.05|112.85|114.96|112.76|0
1642687600000|2022-01-20 14:06:40|114.87|112.67|114.87|112.67|114.96|112.76|114.87|112.67|0
1642687610000|2022-01-20 14:06:50|114.96|112.76|115.05|112.85|115.05|112.85|114.96|112.76|0
1642687620000|2022-01-20 14:07:00|115.14|112.94|115.14|112.94|115.14|112.94|115.05|112.85|0
1642687630000|2022-01-20 14:07:10|115.23|113.03|115.32|113.12|115.41|113.21|115.23|113.03|0
1642687640000|2022-01-20 14:07:20|115.5|113.3|115.59|113.39|115.59|113.39|115.5|113.3|0
1642687650000|2022-01-20 14:07:30|115.68|113.48|115.68|113.48|115.68|113.48|115.68|113.48|0
1642687660000|2022-01-20 14:07:40|115.77|113.57|115.68|113.48|115.86|113.66|115.68|113.48|0
1642687670000|2022-01-20 14:07:50|115.59|113.39|115.5|113.3|115.59|113.39|115.5|113.3|0
1642687680000|2022-01-20 14:08:00|115.41|113.21|115.23|113.03|115.41|113.21|115.23|113.03|0
1642687690000|2022-01-20 14:08:10|115.14|112.94|115.23|113.03|115.23|113.03|115.14|112.94|0
1642687700000|2022-01-20 14:08:20|115.32|113.12|115.41|113.21|115.41|113.21|115.32|113.12|0
1642687710000|2022-01-20 14:08:30|115.32|113.12|115.05|112.85|115.32|113.12|115.05|112.85|0
1642687730000|2022-01-20 14:08:50|115.14|112.94|115.14|112.94|115.14|112.94|115.14|112.94|0
1642687740000|2022-01-20 14:09:00|115.23|113.03|115.23|113.03|115.32|113.12|115.23|113.03|0
1642687750000|2022-01-20 14:09:10|115.32|113.12|115.23|113.03|115.32|113.12|115.23|113.03|0
1642687760000|2022-01-20 14:09:20|115.32|113.12|115.23|113.03|115.32|113.12|115.23|113.03|0
1642687770000|2022-01-20 14:09:30|115.32|113.12|115.32|113.12|115.32|113.12|115.32|113.12|0
1642687780000|2022-01-20 14:09:40|115.23|113.03|115.32|113.12|115.32|113.12|115.23|113.03|0
1642687800000|2022-01-20 14:10:00|115.23|113.03|115.23|113.03|115.32|113.12|115.23|113.03|0
1642687810000|2022-01-20 14:10:10|115.32|113.12|115.41|113.21|115.41|113.21|115.32|113.12|0
1642687820000|2022-01-20 14:10:20|115.5|113.3|115.5|113.3|115.5|113.3|115.5|113.3|0
1642687830000|2022-01-20 14:10:30|115.41|113.21|115.5|113.3|115.5|113.3|115.41|113.21|0
1642687840000|2022-01-20 14:10:40|115.32|113.12|115.32|113.12|115.32|113.12|115.32|113.12|0
1642687850000|2022-01-20 14:10:50|115.41|113.21|115.41|113.21|115.49|113.29|115.41|113.21|0
1642687860000|2022-01-20 14:11:00|115.32|113.12|115.14|112.94|115.32|113.12|115.14|112.94|0
1642687870000|2022-01-20 14:11:10|115.05|112.85|115.05|112.85|115.05|112.85|115.05|112.85|0
1642687880000|2022-01-20 14:11:20|114.96|112.76|114.96|112.76|114.96|112.76|114.96|112.76|0
1642687890000|2022-01-20 14:11:30|115.05|112.85|115.14|112.94|115.14|112.94|115.05|112.85|0
1642687900000|2022-01-20 14:11:40|115|112.8|114.96|112.76|115|112.8|114.96|112.76|0
1642687910000|2022-01-20 14:11:50|115.05|112.85|115.14|112.94|115.14|112.94|115.05|112.85|0
1642687920000|2022-01-20 14:12:00|115.05|112.85|114.96|112.76|115.05|112.85|114.96|112.76|0
1642687930000|2022-01-20 14:12:10|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1642687940000|2022-01-20 14:12:20|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1642687950000|2022-01-20 14:12:30|114.87|112.67|114.87|112.67|114.96|112.76|114.87|112.67|0
1642687960000|2022-01-20 14:12:40|114.96|112.76|114.96|112.76|114.96|112.76|114.96|112.76|0
1642687970000|2022-01-20 14:12:50|114.87|112.67|115.05|112.85|115.05|112.85|114.87|112.67|0
1642687980000|2022-01-20 14:13:00|114.96|112.76|115.05|112.85|115.05|112.85|114.96|112.76|0
1642688000000|2022-01-20 14:13:20|115.22|113.02|115.14|112.94|115.22|113.02|115.14|112.94|0
1642688010000|2022-01-20 14:13:30|115.4|113.2|115.58|113.38|115.58|113.38|115.4|113.2|0
1642688020000|2022-01-20 14:13:40|115.67|113.47|115.76|113.56|115.85|113.65|115.67|113.47|0
1642688030000|2022-01-20 14:13:50|115.85|113.65|115.76|113.56|115.85|113.65|115.76|113.56|0
1642688040000|2022-01-20 14:14:00|115.94|113.74|115.94|113.74|115.94|113.74|115.94|113.74|0
1642688050000|2022-01-20 14:14:10|115.85|113.65|115.85|113.65|115.94|113.74|115.85|113.65|0
1642688060000|2022-01-20 14:14:20|115.81|113.61|115.49|113.29|115.85|113.65|115.49|113.29|0
1642688070000|2022-01-20 14:14:30|115.4|113.2|115.4|113.2|115.4|113.2|115.4|113.2|0
1642688090000|2022-01-20 14:14:50|115.31|113.11|115.31|113.11|115.31|113.11|115.31|113.11|0
1642688100000|2022-01-20 14:15:00|115.4|113.2|115.4|113.2|115.49|113.29|115.31|113.11|0
1642688110000|2022-01-20 14:15:10|115.31|113.11|115.22|113.02|115.31|113.11|115.22|113.02|0
1642688120000|2022-01-20 14:15:20|115.31|113.11|115.31|113.11|115.31|113.11|115.22|113.02|0
1642688130000|2022-01-20 14:15:30|115.22|113.02|115.31|113.11|115.31|113.11|115.22|113.02|0
1642688140000|2022-01-20 14:15:40|115.4|113.2|115.18|112.98|115.4|113.2|115.18|112.98|0
1642688150000|2022-01-20 14:15:50|115.13|112.93|115.4|113.2|115.4|113.2|115.13|112.93|0
1642688160000|2022-01-20 14:16:00|115.31|113.11|115.13|112.93|115.31|113.11|115.13|112.93|0
1642688170000|2022-01-20 14:16:10|115.04|112.84|115.04|112.84|115.04|112.84|114.87|112.67|0
1642688180000|2022-01-20 14:16:20|115.13|112.93|114.95|112.75|115.13|112.93|114.95|112.75|0
1642688190000|2022-01-20 14:16:30|115.04|112.84|114.87|112.67|115.09|112.89|114.87|112.67|0
1642688200000|2022-01-20 14:16:40|114.95|112.75|114.95|112.75|114.95|112.75|114.95|112.75|0
1642688210000|2022-01-20 14:16:50|115.04|112.84|115.4|113.2|115.4|113.2|115.04|112.84|0
1642688220000|2022-01-20 14:17:00|115.49|113.29|115.31|113.11|115.49|113.29|115.31|113.11|0
1642688230000|2022-01-20 14:17:10|115.4|113.2|115.4|113.2|115.4|113.2|115.4|113.2|0
1642688240000|2022-01-20 14:17:20|115.31|113.11|115.4|113.2|115.4|113.2|115.31|113.11|0
1642688250000|2022-01-20 14:17:30|115.49|113.29|115.4|113.2|115.49|113.29|115.4|113.2|0
1642688260000|2022-01-20 14:17:40|115.49|113.29|115.4|113.2|115.49|113.29|115.4|113.2|0
1642688270000|2022-01-20 14:17:50|115.49|113.29|115.4|113.2|115.49|113.29|115.4|113.2|0
1642688280000|2022-01-20 14:18:00|115.49|113.29|115.31|113.11|115.49|113.29|115.22|113.02|0
1642688290000|2022-01-20 14:18:10|115.4|113.2|115.31|113.11|115.4|113.2|115.31|113.11|0
1642688300000|2022-01-20 14:18:20|115.4|113.2|115.36|113.16|115.4|113.2|115.36|113.16|0
1642688310000|2022-01-20 14:18:30|115.4|113.2|115.22|113.02|115.4|113.2|115.13|112.93|0
1642688320000|2022-01-20 14:18:40|115.13|112.93|115.13|112.93|115.13|112.93|115.13|112.93|0
1642688330000|2022-01-20 14:18:50|115.22|113.02|115.13|112.93|115.22|113.02|115.13|112.93|0
1642688340000|2022-01-20 14:19:00|115.04|112.84|115.04|112.84|115.13|112.93|115.04|112.84|0
1642688350000|2022-01-20 14:19:10|115.13|112.93|115.13|112.93|115.13|112.93|115.13|112.93|0
1642688360000|2022-01-20 14:19:20|115.04|112.84|115.13|112.93|115.13|112.93|115.04|112.84|0
1642688370000|2022-01-20 14:19:30|115.31|113.11|115.31|113.11|115.31|113.11|115.31|113.11|0
1642688380000|2022-01-20 14:19:40|115.22|113.02|115.22|113.02|115.31|113.11|115.22|113.02|0
1642688390000|2022-01-20 14:19:50|115.31|113.11|115.31|113.11|115.31|113.11|115.31|113.11|0
1642688400000|2022-01-20 14:20:00|115.22|113.02|115.4|113.2|115.49|113.29|115.22|113.02|0
1642688410000|2022-01-20 14:20:10|115.49|113.29|115.4|113.2|115.49|113.29|115.4|113.2|0
1642688430000|2022-01-20 14:20:30|115.31|113.11|115.22|113.02|115.4|113.2|115.22|113.02|0
1642688440000|2022-01-20 14:20:40|115.13|112.93|115.49|113.29|115.49|113.29|115.13|112.93|0
1642688450000|2022-01-20 14:20:50|115.67|113.47|115.67|113.47|115.67|113.47|115.67|113.47|0
1642688460000|2022-01-20 14:21:00|115.58|113.38|115.67|113.47|115.67|113.47|115.58|113.38|0
1642688480000|2022-01-20 14:21:20|115.58|113.38|115.67|113.47|115.67|113.47|115.58|113.38|0
1642688490000|2022-01-20 14:21:30|115.58|113.38|115.4|113.2|115.58|113.38|115.4|113.2|0
1642688500000|2022-01-20 14:21:40|115.31|113.11|115.31|113.11|115.31|113.11|115.22|113.02|0
1642688510000|2022-01-20 14:21:50|115.4|113.2|115.4|113.2|115.4|113.2|115.4|113.2|0
1642688520000|2022-01-20 14:22:00|115.67|113.47|115.76|113.56|115.76|113.56|115.58|113.38|0
1642688530000|2022-01-20 14:22:10|115.67|113.47|115.85|113.65|115.85|113.65|115.67|113.47|0
1642688540000|2022-01-20 14:22:20|115.76|113.56|115.8|113.6|115.8|113.6|115.76|113.56|0
1642688550000|2022-01-20 14:22:30|115.76|113.56|115.76|113.56|115.76|113.56|115.76|113.56|0
1642688560000|2022-01-20 14:22:40|115.85|113.65|115.94|113.74|115.94|113.74|115.85|113.65|0
1642688580000|2022-01-20 14:23:00|116.03|113.83|115.67|113.47|116.03|113.83|115.67|113.47|0
1642688590000|2022-01-20 14:23:10|115.58|113.38|115.58|113.38|115.58|113.38|115.58|113.38|0
1642688610000|2022-01-20 14:23:30|115.67|113.47|115.67|113.47|115.67|113.47|115.58|113.38|0
1642688620000|2022-01-20 14:23:40|115.58|113.38|115.49|113.29|115.58|113.38|115.49|113.29|0
1642688630000|2022-01-20 14:23:50|115.4|113.2|115.4|113.2|115.4|113.2|115.4|113.2|0
1642688640000|2022-01-20 14:24:00|115.31|113.11|115.35|113.15|115.35|113.15|115.31|113.11|0
1642688650000|2022-01-20 14:24:10|115.31|113.11|115.22|113.02|115.31|113.11|115.13|112.93|0
1642688660000|2022-01-20 14:24:20|115.31|113.11|115.22|113.02|115.31|113.11|115.22|113.02|0
1642688680000|2022-01-20 14:24:40|115.31|113.11|115.22|113.02|115.31|113.11|115.22|113.02|0
1642688690000|2022-01-20 14:24:50|115.13|112.93|115.13|112.93|115.17|112.97|115.13|112.93|0
1642688700000|2022-01-20 14:25:00|115.22|113.02|114.95|112.75|115.22|113.02|114.95|112.75|0
1642688710000|2022-01-20 14:25:10|114.68|112.48|114.59|112.39|114.68|112.48|114.59|112.39|0
1642688720000|2022-01-20 14:25:20|114.5|112.3|114.68|112.48|114.68|112.48|114.5|112.3|0
1642688730000|2022-01-20 14:25:30|114.59|112.39|114.5|112.3|114.59|112.39|114.5|112.3|0
1642688740000|2022-01-20 14:25:40|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1642688750000|2022-01-20 14:25:50|114.68|112.48|114.59|112.39|114.68|112.48|114.59|112.39|0
1642688770000|2022-01-20 14:26:10|114.55|112.35|114.5|112.3|114.55|112.35|114.5|112.3|0
1642688780000|2022-01-20 14:26:20|114.59|112.39|114.59|112.39|114.59|112.39|114.5|112.3|0
1642688790000|2022-01-20 14:26:30|114.55|112.35|114.68|112.48|114.68|112.48|114.5|112.3|0
1642688800000|2022-01-20 14:26:40|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1642688810000|2022-01-20 14:26:50|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1642688820000|2022-01-20 14:27:00|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1642688830000|2022-01-20 14:27:10|114.5|112.3|114.41|112.21|114.5|112.3|114.41|112.21|0
1642688840000|2022-01-20 14:27:20|114.32|112.12|114.32|112.12|114.41|112.21|114.32|112.12|0
1642688860000|2022-01-20 14:27:40|114.41|112.21|114.41|112.21|114.41|112.21|114.32|112.12|0
1642688870000|2022-01-20 14:27:50|114.32|112.12|114.06|111.86|114.32|112.12|114.06|111.86|0
1642688880000|2022-01-20 14:28:00|113.97|111.77|114.24|112.04|114.24|112.04|113.88|111.68|0
1642688890000|2022-01-20 14:28:10|114.15|111.95|114.24|112.04|114.24|112.04|114.15|111.95|0
1642688900000|2022-01-20 14:28:20|114.15|111.95|114.15|111.95|114.24|112.04|114.15|111.95|0
1642688910000|2022-01-20 14:28:30|114.24|112.04|114.32|112.12|114.32|112.12|114.24|112.04|0
1642688920000|2022-01-20 14:28:40|114.41|112.21|114.41|112.21|114.5|112.3|114.41|112.21|0
1642688940000|2022-01-20 14:29:00|114.32|112.12|114.59|112.39|114.59|112.39|114.32|112.12|0
1642688950000|2022-01-20 14:29:10|114.68|112.48|114.59|112.39|114.77|112.57|114.59|112.39|0
1642688960000|2022-01-20 14:29:20|114.68|112.48|114.86|112.66|114.86|112.66|114.68|112.48|0
1642688970000|2022-01-20 14:29:30|114.77|112.57|114.86|112.66|114.86|112.66|114.77|112.57|0
1642688980000|2022-01-20 14:29:40|114.77|112.57|114.9|112.7|115.13|112.93|114.77|112.57|0
1642688990000|2022-01-20 14:29:50|114.86|112.66|114.54|112.34|114.86|112.66|114.54|112.34|0
1642689000000|2022-01-20 14:30:00|114.59|112.39|114.41|112.21|114.77|112.57|114.41|112.21|0
1642689010000|2022-01-20 14:30:10|114.59|112.39|114.15|111.95|114.59|112.39|114.15|111.95|0
1642689020000|2022-01-20 14:30:20|114.32|112.12|114.32|112.12|114.68|112.48|114.32|112.12|0
1642689030000|2022-01-20 14:30:30|114.19|111.99|114.95|112.75|114.95|112.75|114.19|111.99|0
1642689040000|2022-01-20 14:30:40|115.58|113.38|115.22|113.02|115.76|113.56|115.22|113.02|0
1642689050000|2022-01-20 14:30:50|115.67|113.47|116.39|114.19|116.39|114.19|115.4|113.2|0
1642689060000|2022-01-20 14:31:00|116.21|114.01|115.85|113.65|116.21|114.01|115.58|113.38|0
1642689070000|2022-01-20 14:31:10|115.76|113.56|115.58|113.38|115.76|113.56|115.4|113.2|0
1642689080000|2022-01-20 14:31:20|115.94|113.74|116.12|113.92|116.21|114.01|115.94|113.74|0
1642689090000|2022-01-20 14:31:30|116.3|114.1|116.75|114.55|116.75|114.55|116.3|114.1|0
1642689100000|2022-01-20 14:31:40|116.84|114.64|116.93|114.73|116.93|114.73|116.79|114.59|0
1642689110000|2022-01-20 14:31:50|116.84|114.64|117.65|115.45|117.65|115.45|116.84|114.64|0
1642689120000|2022-01-20 14:32:00|117.38|115.18|117.65|115.45|117.65|115.45|117.38|115.18|0
1642689130000|2022-01-20 14:32:10|117.93|115.73|118.11|115.91|118.29|116.09|117.93|115.73|0
1642689140000|2022-01-20 14:32:20|118.2|116|118.47|116.27|118.47|116.27|118.2|116|0
1642689150000|2022-01-20 14:32:30|118.93|116.73|118.57|116.37|118.93|116.73|118.57|116.37|0
1642689160000|2022-01-20 14:32:40|118.38|116.18|118.75|116.55|118.75|116.55|118.38|116.18|0
1642689170000|2022-01-20 14:32:50|118.66|116.46|119.02|116.82|119.02|116.82|118.66|116.46|0
1642689180000|2022-01-20 14:33:00|118.84|116.64|118.75|116.55|119.11|116.91|118.75|116.55|0
1642689190000|2022-01-20 14:33:10|119.02|116.82|119.02|116.82|119.02|116.82|119.02|116.82|0
1642689200000|2022-01-20 14:33:20|118.93|116.73|118.56|116.36|118.93|116.73|118.56|116.36|0
1642689210000|2022-01-20 14:33:30|118.66|116.46|118.66|116.46|118.66|116.46|118.66|116.46|0
1642689220000|2022-01-20 14:33:40|118.93|116.73|118.75|116.55|119.02|116.82|118.75|116.55|0
1642689230000|2022-01-20 14:33:50|118.66|116.46|118.47|116.27|118.66|116.46|118.47|116.27|0
1642689240000|2022-01-20 14:34:00|118.56|116.36|118.66|116.46|118.66|116.46|118.47|116.27|0
1642689250000|2022-01-20 14:34:10|118.47|116.27|118.29|116.09|118.47|116.27|118.29|116.09|0
1642689260000|2022-01-20 14:34:20|118.11|115.91|117.74|115.54|118.11|115.91|117.74|115.54|0
1642689270000|2022-01-20 14:34:30|117.83|115.63|117.38|115.18|117.83|115.63|117.29|115.09|0
1642689280000|2022-01-20 14:34:40|117.29|115.09|117.47|115.27|117.65|115.45|117.29|115.09|0
1642689290000|2022-01-20 14:34:50|117.38|115.18|117.02|114.82|117.38|115.18|117.02|114.82|0
1642689300000|2022-01-20 14:35:00|116.75|114.55|117.11|114.91|117.47|115.27|116.75|114.55|0
1642689310000|2022-01-20 14:35:10|116.75|114.55|116.02|113.82|116.75|114.55|116.02|113.82|0
1642689320000|2022-01-20 14:35:20|116.16|113.96|116.02|113.82|116.47|114.27|116.02|113.82|0
1642689330000|2022-01-20 14:35:30|116.11|113.91|115.93|113.73|116.11|113.91|115.75|113.55|0
1642689340000|2022-01-20 14:35:40|115.66|113.46|115.22|113.02|115.66|113.46|115.04|112.84|0
1642689350000|2022-01-20 14:35:50|115.13|112.93|115.08|112.88|115.13|112.93|115.08|112.88|0
1642689360000|2022-01-20 14:36:00|115.13|112.93|115.39|113.19|115.39|113.19|115.13|112.93|0
1642689370000|2022-01-20 14:36:10|115.57|113.37|115.21|113.01|115.57|113.37|115.21|113.01|0
1642689380000|2022-01-20 14:36:20|115.3|113.1|114.95|112.75|115.3|113.1|114.95|112.75|0
1642689390000|2022-01-20 14:36:30|115.3|113.1|115.21|113.01|115.3|113.1|115.13|112.93|0
1642689400000|2022-01-20 14:36:40|115.39|113.19|115.21|113.01|115.39|113.19|115.04|112.84|0
1642689410000|2022-01-20 14:36:50|115.04|112.84|115.35|113.15|115.39|113.19|114.9|112.7|0
1642689420000|2022-01-20 14:37:00|116.02|113.82|116.38|114.18|116.38|114.18|115.98|113.78|0
1642689430000|2022-01-20 14:37:10|116.47|114.27|116.02|113.82|116.47|114.27|116.02|113.82|0
1642689440000|2022-01-20 14:37:20|116.2|114|116.2|114|116.38|114.18|116.2|114|0
1642689450000|2022-01-20 14:37:30|116.38|114.18|116.02|113.82|116.38|114.18|116.02|113.82|0
1642689460000|2022-01-20 14:37:40|116.11|113.91|115.93|113.73|116.11|113.91|115.75|113.55|0
1642689470000|2022-01-20 14:37:50|115.75|113.55|115.3|113.1|115.75|113.55|115.3|113.1|0
1642689480000|2022-01-20 14:38:00|115.53|113.33|115.75|113.55|115.75|113.55|115.53|113.33|0
1642689490000|2022-01-20 14:38:10|115.57|113.37|115.84|113.64|116.02|113.82|115.57|113.37|0
1642689500000|2022-01-20 14:38:20|115.8|113.6|115.84|113.64|115.93|113.73|115.8|113.6|0
1642689510000|2022-01-20 14:38:30|115.66|113.46|115.21|113.01|115.66|113.46|114.95|112.75|0
1642689520000|2022-01-20 14:38:40|115.39|113.19|115.57|113.37|115.57|113.37|115.39|113.19|0
1642689530000|2022-01-20 14:38:50|115.66|113.46|115.66|113.46|115.75|113.55|115.48|113.28|0
1642689540000|2022-01-20 14:39:00|115.75|113.55|116.02|113.82|116.02|113.82|115.75|113.55|0
1642689550000|2022-01-20 14:39:10|116.11|113.91|116.2|114|116.29|114.09|116.11|113.91|0
1642689560000|2022-01-20 14:39:20|115.84|113.64|115.57|113.37|115.84|113.64|115.57|113.37|0
1642689570000|2022-01-20 14:39:30|115.48|113.28|115.48|113.28|115.48|113.28|115.3|113.1|0
1642689580000|2022-01-20 14:39:40|115.93|113.73|115.75|113.55|116.02|113.82|115.75|113.55|0
1642689590000|2022-01-20 14:39:50|115.93|113.73|116.2|114|116.2|114|115.93|113.73|0
1642689600000|2022-01-20 14:40:00|115.93|113.73|115.79|113.59|116.02|113.82|115.79|113.59|0
1642689610000|2022-01-20 14:40:10|115.71|113.51|115.57|113.37|115.71|113.51|115.57|113.37|0
1642689620000|2022-01-20 14:40:20|115.66|113.46|115.17|112.97|115.66|113.46|115.17|112.97|0
1642689630000|2022-01-20 14:40:30|115.12|112.92|115.39|113.19|115.39|113.19|115.03|112.83|0
1642689640000|2022-01-20 14:40:40|115.48|113.28|115.84|113.64|115.84|113.64|115.39|113.19|0
1642689650000|2022-01-20 14:40:50|115.75|113.55|115.57|113.37|115.75|113.55|115.57|113.37|0
1642689660000|2022-01-20 14:41:00|115.84|113.64|116.2|114|116.2|114|115.84|113.64|0
1642689670000|2022-01-20 14:41:10|116.29|114.09|116.65|114.45|116.65|114.45|116.2|114|0
1642689680000|2022-01-20 14:41:20|117.01|114.81|117.56|115.36|117.56|115.36|117.01|114.81|0
1642689690000|2022-01-20 14:41:30|117.47|115.27|117.74|115.54|117.74|115.54|117.29|115.09|0
1642689700000|2022-01-20 14:41:40|117.65|115.45|117.29|115.09|117.65|115.45|117.2|115|0
1642689710000|2022-01-20 14:41:50|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1642689720000|2022-01-20 14:42:00|117.92|115.72|117.83|115.63|118.33|116.13|117.83|115.63|0
1642689730000|2022-01-20 14:42:10|118.1|115.9|118.47|116.27|118.47|116.27|118.1|115.9|0
1642689740000|2022-01-20 14:42:20|118.38|116.18|118.93|116.73|118.93|116.73|118.38|116.18|0
1642689750000|2022-01-20 14:42:30|118.74|116.54|118.93|116.73|118.93|116.73|118.56|116.36|0
1642689760000|2022-01-20 14:42:40|119.11|116.91|119.2|117|119.2|117|118.93|116.73|0
1642689770000|2022-01-20 14:42:50|119.84|117.64|119.94|117.74|120.03|117.83|119.84|117.64|0
1642689780000|2022-01-20 14:43:00|120.03|117.83|120.21|118.01|120.21|118.01|120.03|117.83|0
1642689790000|2022-01-20 14:43:10|120.03|117.83|119.84|117.64|120.03|117.83|119.84|117.64|0
1642689800000|2022-01-20 14:43:20|119.48|117.28|119.57|117.37|119.75|117.55|119.48|117.28|0
1642689810000|2022-01-20 14:43:30|120.12|117.92|120.3|118.1|120.3|118.1|120.12|117.92|0
1642689820000|2022-01-20 14:43:40|120.21|118.01|120.44|118.24|120.58|118.38|120.21|118.01|0
1642689830000|2022-01-20 14:43:50|120.4|118.2|120.4|118.2|120.49|118.29|120.4|118.2|0
1642689840000|2022-01-20 14:44:00|120.58|118.38|120.3|118.1|120.58|118.38|120.3|118.1|0
1642689850000|2022-01-20 14:44:10|120.21|118.01|120.21|118.01|120.4|118.2|120.21|118.01|0
1642689860000|2022-01-20 14:44:20|120.03|117.83|120.12|117.92|120.21|118.01|120.03|117.83|0
1642689870000|2022-01-20 14:44:30|120.03|117.83|119.94|117.74|120.03|117.83|119.94|117.74|0
1642689880000|2022-01-20 14:44:40|120.03|117.83|120.4|118.2|120.4|118.2|120.03|117.83|0
1642689890000|2022-01-20 14:44:50|120.58|118.38|120.67|118.47|120.67|118.47|120.49|118.29|0
1642689900000|2022-01-20 14:45:00|120.53|118.33|120.4|118.2|120.58|118.38|120.4|118.2|0
1642689910000|2022-01-20 14:45:10|120.49|118.29|120.49|118.29|120.49|118.29|120.4|118.2|0
1642689920000|2022-01-20 14:45:20|120.77|118.57|120.67|118.47|120.77|118.57|120.67|118.47|0
1642689930000|2022-01-20 14:45:30|121.04|118.84|120.58|118.38|121.23|119.03|120.58|118.38|0
1642689940000|2022-01-20 14:45:40|120.4|118.2|119.84|117.64|120.4|118.2|119.84|117.64|0
1642689950000|2022-01-20 14:45:50|119.75|117.55|119.94|117.74|119.94|117.74|119.66|117.46|0
1642689960000|2022-01-20 14:46:00|119.84|117.64|121.55|119.35|121.64|119.44|119.61|117.41|0
1642689970000|2022-01-20 14:46:10|121.45|119.25|117.73|115.53|121.45|119.25|117.09|114.89|0
1642689980000|2022-01-20 14:46:20|117.55|115.35|119.73|117.53|119.91|117.71|117.55|115.35|0
1642689990000|2022-01-20 14:46:30|119.82|117.62|119.73|117.53|120.01|117.81|119.73|117.53|0
1642690000000|2022-01-20 14:46:40|119.64|117.44|119.82|117.62|119.82|117.62|119.55|117.35|0
1642690010000|2022-01-20 14:46:50|120.01|117.81|120.19|117.99|120.19|117.99|119.91|117.71|0
1642690020000|2022-01-20 14:47:00|120.28|118.08|120.84|118.64|120.84|118.64|120.28|118.08|0
1642690030000|2022-01-20 14:47:10|120.93|118.73|121.02|118.82|121.02|118.82|120.93|118.73|0
1642690040000|2022-01-20 14:47:20|120.93|118.73|121.02|118.82|121.02|118.82|120.84|118.64|0
1642690050000|2022-01-20 14:47:30|121.11|118.91|121.39|119.19|121.39|119.19|121.02|118.82|0
1642690060000|2022-01-20 14:47:40|121.11|118.91|121.11|118.91|121.21|119.01|121.02|118.82|0
1642690070000|2022-01-20 14:47:50|121.3|119.1|121.11|118.91|121.3|119.1|121.11|118.91|0
1642690080000|2022-01-20 14:48:00|121.58|119.38|121.48|119.28|121.58|119.38|121.39|119.19|0
1642690090000|2022-01-20 14:48:10|120.93|118.73|120.74|118.54|120.93|118.73|120.74|118.54|0
1642690100000|2022-01-20 14:48:20|120.84|118.64|120.56|118.36|121.02|118.82|120.56|118.36|0
1642690110000|2022-01-20 14:48:30|120.69|118.49|120.74|118.54|120.74|118.54|120.65|118.45|0
1642690120000|2022-01-20 14:48:40|120.84|118.64|121.11|118.91|121.11|118.91|120.84|118.64|0
1642690130000|2022-01-20 14:48:50|121.3|119.1|121.3|119.1|121.3|119.1|120.93|118.73|0
1642690140000|2022-01-20 14:49:00|121.21|119.01|121.3|119.1|121.3|119.1|121.21|119.01|0
1642690150000|2022-01-20 14:49:10|121.34|119.14|121.21|119.01|121.76|119.56|121.21|119.01|0
1642690160000|2022-01-20 14:49:20|121.39|119.19|120.97|118.77|121.39|119.19|120.97|118.77|0
1642690170000|2022-01-20 14:49:30|120.93|118.73|120.93|118.73|121.02|118.82|120.93|118.73|0
1642690180000|2022-01-20 14:49:40|121.02|118.82|121.21|119.01|121.21|119.01|121.02|118.82|0
1642690190000|2022-01-20 14:49:50|121.3|119.1|121.39|119.19|121.39|119.19|121.3|119.1|0
1642690200000|2022-01-20 14:50:00|120.93|118.73|121.48|119.28|121.48|119.28|120.93|118.73|0
1642690210000|2022-01-20 14:50:10|121.67|119.47|122.04|119.84|122.04|119.84|121.67|119.47|0
1642690220000|2022-01-20 14:50:20|122.13|119.93|122.04|119.84|122.13|119.93|122.04|119.84|0
1642690230000|2022-01-20 14:50:30|122.13|119.93|121.58|119.38|122.13|119.93|121.58|119.38|0
1642690240000|2022-01-20 14:50:40|121.48|119.28|120.93|118.73|121.48|119.28|120.93|118.73|0
1642690250000|2022-01-20 14:50:50|120.74|118.54|120.83|118.63|120.83|118.63|120.74|118.54|0
1642690260000|2022-01-20 14:51:00|121.2|119|120.74|118.54|121.2|119|120.74|118.54|0
1642690270000|2022-01-20 14:51:10|120.46|118.26|120.37|118.17|120.46|118.26|120.37|118.17|0
1642690280000|2022-01-20 14:51:20|120.46|118.26|120.37|118.17|120.46|118.26|120.28|118.08|0
1642690290000|2022-01-20 14:51:30|120.46|118.26|120.28|118.08|120.46|118.26|120.28|118.08|0
1642690300000|2022-01-20 14:51:40|120.46|118.26|120.93|118.73|120.93|118.73|120.37|118.17|0
1642690310000|2022-01-20 14:51:50|120.65|118.45|121.02|118.82|121.02|118.82|120.65|118.45|0
1642690320000|2022-01-20 14:52:00|120.93|118.73|121.48|119.28|121.48|119.28|120.93|118.73|0
1642690330000|2022-01-20 14:52:10|121.85|119.65|121.95|119.75|121.95|119.75|121.76|119.56|0
1642690340000|2022-01-20 14:52:20|121.85|119.65|122.13|119.93|122.13|119.93|121.85|119.65|0
1642690350000|2022-01-20 14:52:30|122.04|119.84|121.95|119.75|122.04|119.84|121.85|119.65|0
1642690360000|2022-01-20 14:52:40|121.76|119.56|121.95|119.75|121.95|119.75|121.76|119.56|0
1642690370000|2022-01-20 14:52:50|122.13|119.93|122.41|120.21|122.6|120.4|122.13|119.93|0
1642690380000|2022-01-20 14:53:00|122.79|120.59|122.88|120.68|122.97|120.77|122.6|120.4|0
1642690390000|2022-01-20 14:53:10|122.97|120.77|123.26|121.06|123.26|121.06|122.97|120.77|0
1642690400000|2022-01-20 14:53:20|123.16|120.96|123.26|121.06|123.26|121.06|123.07|120.87|0
1642690410000|2022-01-20 14:53:30|123.44|121.24|123.63|121.43|123.63|121.43|123.44|121.24|0
1642690420000|2022-01-20 14:53:40|123.54|121.34|123.44|121.24|123.54|121.34|123.35|121.15|0
1642690430000|2022-01-20 14:53:50|123.39|121.19|123.54|121.34|123.54|121.34|123.35|121.15|0
1642690440000|2022-01-20 14:54:00|123.63|121.43|123.91|121.71|123.91|121.71|123.63|121.43|0
1642690450000|2022-01-20 14:54:10|124.1|121.9|122.88|120.68|124.1|121.9|122.41|120.21|0
1642690460000|2022-01-20 14:54:20|122.69|120.49|122.88|120.68|122.88|120.68|122.6|120.4|0
1642690470000|2022-01-20 14:54:30|122.79|120.59|122.69|120.49|122.79|120.59|122.69|120.49|0
1642690480000|2022-01-20 14:54:40|122.97|120.77|123.07|120.87|123.16|120.96|122.97|120.77|0
1642690490000|2022-01-20 14:54:50|123.16|120.96|123.16|120.96|123.16|120.96|123.07|120.87|0
1642690500000|2022-01-20 14:55:00|123.25|121.05|123.25|121.05|123.44|121.24|123.11|120.91|0
1642690510000|2022-01-20 14:55:10|123.07|120.87|122.6|120.4|123.16|120.96|122.6|120.4|0
1642690520000|2022-01-20 14:55:20|122.69|120.49|122.69|120.49|122.69|120.49|122.6|120.4|0
1642690530000|2022-01-20 14:55:30|122.6|120.4|123.25|121.05|123.25|121.05|122.6|120.4|0
1642690540000|2022-01-20 14:55:40|123.35|121.15|123.35|121.15|123.54|121.34|123.25|121.05|0
1642690550000|2022-01-20 14:55:50|123.44|121.24|123.63|121.43|123.63|121.43|123.35|121.15|0
1642690560000|2022-01-20 14:56:00|123.82|121.62|123.82|121.62|123.82|121.62|123.72|121.52|0
1642690570000|2022-01-20 14:56:10|123.58|121.38|123.54|121.34|123.72|121.52|123.44|121.24|0
1642690580000|2022-01-20 14:56:20|123.44|121.24|123.72|121.52|123.72|121.52|123.44|121.24|0
1642690590000|2022-01-20 14:56:30|123.91|121.71|124.01|121.81|124.01|121.81|123.82|121.62|0
1642690600000|2022-01-20 14:56:40|124.1|121.9|124.48|122.28|124.48|122.28|124.1|121.9|0
1642690610000|2022-01-20 14:56:50|124.67|122.47|124.62|122.42|124.81|122.61|124.62|122.42|0
1642690620000|2022-01-20 14:57:00|124.67|122.47|124.95|122.75|124.95|122.75|124.67|122.47|0
1642690630000|2022-01-20 14:57:10|125.04|122.84|124.86|122.66|125.04|122.84|124.76|122.56|0
1642690640000|2022-01-20 14:57:20|124.95|122.75|124.95|122.75|124.95|122.75|124.86|122.66|0
1642690650000|2022-01-20 14:57:30|124.9|122.7|125.42|123.22|125.42|123.22|124.9|122.7|0
1642690660000|2022-01-20 14:57:40|125.52|123.32|125.52|123.32|125.52|123.32|125.42|123.22|0
1642690670000|2022-01-20 14:57:50|125.61|123.41|125.8|123.6|125.8|123.6|125.61|123.41|0
1642690680000|2022-01-20 14:58:00|125.9|123.7|126.09|123.89|126.09|123.89|125.9|123.7|0
1642690690000|2022-01-20 14:58:10|126.18|123.98|125.52|123.32|126.18|123.98|125.52|123.32|0
1642690700000|2022-01-20 14:58:20|125.42|123.22|125.9|123.7|125.9|123.7|125.42|123.22|0
1642690710000|2022-01-20 14:58:30|125.99|123.79|126.18|123.98|126.18|123.98|125.99|123.79|0
1642690720000|2022-01-20 14:58:40|126.28|124.08|126.47|124.27|126.47|124.27|126.28|124.08|0
1642690730000|2022-01-20 14:58:50|126.37|124.17|126.18|123.98|126.47|124.27|126.18|123.98|0
1642690740000|2022-01-20 14:59:00|126.09|123.89|126.09|123.89|126.09|123.89|125.99|123.79|0
1642690750000|2022-01-20 14:59:10|126.28|124.08|126.56|124.36|126.66|124.46|126.28|124.08|0
1642690760000|2022-01-20 14:59:20|126.47|124.27|126.28|124.08|126.56|124.36|126.28|124.08|0
1642690770000|2022-01-20 14:59:30|126.51|124.31|126.09|123.89|126.51|124.31|126.09|123.89|0
1642690780000|2022-01-20 14:59:40|125.9|123.7|125.85|123.65|126.09|123.89|125.85|123.65|0
1642690790000|2022-01-20 14:59:50|125.42|123.22|125.71|123.51|125.71|123.51|125.42|123.22|0
1642690800000|2022-01-20 15:00:00|125.52|123.32|124.19|121.99|126.28|124.08|123.91|121.71|0
1642690810000|2022-01-20 15:00:10|124|121.8|124.38|122.18|124.66|122.46|124|121.8|0
1642690820000|2022-01-20 15:00:20|124.29|122.09|124.19|121.99|124.48|122.28|124|121.8|0
1642690830000|2022-01-20 15:00:30|124.1|121.9|124.38|122.18|124.38|122.18|124.1|121.9|0
1642690840000|2022-01-20 15:00:40|124.48|122.28|124.1|121.9|124.48|122.28|124.1|121.9|0
1642690850000|2022-01-20 15:00:50|123.82|121.62|124.38|122.18|124.38|122.18|123.82|121.62|0
1642690860000|2022-01-20 15:01:00|124.57|122.37|125.14|122.94|125.14|122.94|124.57|122.37|0
1642690870000|2022-01-20 15:01:10|124.95|122.75|124.95|122.75|125.04|122.84|124.95|122.75|0
1642690880000|2022-01-20 15:01:20|124.85|122.65|124.76|122.56|124.95|122.75|124.76|122.56|0
1642690890000|2022-01-20 15:01:30|125.23|123.03|125.75|123.55|125.75|123.55|125.23|123.03|0
1642690900000|2022-01-20 15:01:40|125.61|123.41|125.52|123.32|125.61|123.41|125.42|123.22|0
1642690910000|2022-01-20 15:01:50|125.42|123.22|125.52|123.32|125.52|123.32|125.42|123.22|0
1642690920000|2022-01-20 15:02:00|125.99|123.79|125.71|123.51|125.99|123.79|125.71|123.51|0
1642690930000|2022-01-20 15:02:10|125.61|123.41|126.18|123.98|126.23|124.03|125.61|123.41|0
1642690940000|2022-01-20 15:02:20|126.09|123.89|126.09|123.89|126.09|123.89|125.94|123.74|0
1642690950000|2022-01-20 15:02:30|125.99|123.79|126.28|124.08|126.47|124.27|125.99|123.79|0
1642690960000|2022-01-20 15:02:40|126.37|124.17|126.37|124.17|126.56|124.36|126.37|124.17|0
1642690970000|2022-01-20 15:02:50|126.18|123.98|125.99|123.79|126.37|124.17|125.99|123.79|0
1642690980000|2022-01-20 15:03:00|125.9|123.7|125.71|123.51|125.99|123.79|125.71|123.51|0
1642690990000|2022-01-20 15:03:10|125.42|123.22|125.23|123.03|125.42|123.22|125.23|123.03|0
1642691000000|2022-01-20 15:03:20|125.14|122.94|125.33|123.13|125.33|123.13|125.14|122.94|0
1642691010000|2022-01-20 15:03:30|125.23|123.03|125.14|122.94|125.23|123.03|125.14|122.94|0
1642691020000|2022-01-20 15:03:40|125.33|123.13|125.33|123.13|125.33|123.13|125.23|123.03|0
1642691030000|2022-01-20 15:03:50|125.23|123.03|125.61|123.41|125.61|123.41|125.14|122.94|0
1642691040000|2022-01-20 15:04:00|125.71|123.51|125.33|123.13|125.71|123.51|125.33|123.13|0
1642691050000|2022-01-20 15:04:10|125.23|123.03|124.66|122.46|125.23|123.03|124.66|122.46|0
1642691060000|2022-01-20 15:04:20|124.76|122.56|124.76|122.56|124.76|122.56|124.76|122.56|0
1642691070000|2022-01-20 15:04:30|124.66|122.46|124.85|122.65|124.85|122.65|124.66|122.46|0
1642691080000|2022-01-20 15:04:40|124.76|122.56|124.76|122.56|124.76|122.56|124.57|122.37|0
1642691090000|2022-01-20 15:04:50|124.57|122.37|124.57|122.37|124.61|122.41|124.47|122.27|0
1642691100000|2022-01-20 15:05:00|124.66|122.46|124.61|122.41|124.76|122.56|124.61|122.41|0
1642691110000|2022-01-20 15:05:10|124.57|122.37|124.19|121.99|124.57|122.37|124.19|121.99|0
1642691120000|2022-01-20 15:05:20|123.81|121.61|123.72|121.52|123.81|121.61|123.63|121.43|0
1642691130000|2022-01-20 15:05:30|123.81|121.61|123.63|121.43|123.81|121.61|123.63|121.43|0
1642691140000|2022-01-20 15:05:40|123.53|121.33|124|121.8|124|121.8|123.53|121.33|0
1642691150000|2022-01-20 15:05:50|124.19|121.99|124.28|122.08|124.38|122.18|124.19|121.99|0
1642691160000|2022-01-20 15:06:00|124.66|122.46|124.76|122.56|124.85|122.65|124.66|122.46|0
1642691170000|2022-01-20 15:06:10|124.47|122.27|124.28|122.08|124.47|122.27|124.19|121.99|0
1642691180000|2022-01-20 15:06:20|124.57|122.37|124.76|122.56|124.76|122.56|124.47|122.27|0
1642691190000|2022-01-20 15:06:30|124.66|122.46|124.66|122.46|124.66|122.46|124.47|122.27|0
1642691200000|2022-01-20 15:06:40|124.57|122.37|123.65|121.45|124.57|122.37|123.46|121.26|0
1642691210000|2022-01-20 15:06:50|123.41|121.21|124.31|122.11|124.31|122.11|123.41|121.21|0
1642691220000|2022-01-20 15:07:00|124.22|122.02|124.31|122.11|124.69|122.49|124.22|122.02|0
1642691230000|2022-01-20 15:07:10|124.45|122.25|124.41|122.21|124.45|122.25|124.31|122.11|0
1642691240000|2022-01-20 15:07:20|124.6|122.4|124.88|122.68|124.88|122.68|124.6|122.4|0
1642691250000|2022-01-20 15:07:30|125.36|123.16|123.04|120.84|125.36|123.16|123.04|120.84|0
1642691260000|2022-01-20 15:07:40|123.46|121.26|122.9|120.7|123.46|121.26|122.8|120.6|0
1642691270000|2022-01-20 15:07:50|122.99|120.79|122.15|119.95|122.99|120.79|122.15|119.95|0
1642691280000|2022-01-20 15:08:00|121.96|119.76|122.62|120.42|122.62|120.42|121.96|119.76|0
1642691290000|2022-01-20 15:08:10|122.43|120.23|122.52|120.32|122.52|120.32|122.43|120.23|0
1642691300000|2022-01-20 15:08:20|122.62|120.42|122.62|120.42|122.62|120.42|122.52|120.32|0
1642691310000|2022-01-20 15:08:30|122.52|120.32|122.24|120.04|122.62|120.42|122.24|120.04|0
1642691320000|2022-01-20 15:08:40|122.05|119.85|122.24|120.04|122.34|120.14|121.96|119.76|0
1642691330000|2022-01-20 15:08:50|122.43|120.23|122.99|120.79|122.99|120.79|122.43|120.23|0
1642691340000|2022-01-20 15:09:00|123.18|120.98|123.09|120.89|123.27|121.07|123.09|120.89|0
1642691350000|2022-01-20 15:09:10|123.18|120.98|123.27|121.07|123.37|121.17|123.09|120.89|0
1642691360000|2022-01-20 15:09:20|123.46|121.26|123.37|121.17|123.56|121.36|123.37|121.17|0
1642691370000|2022-01-20 15:09:30|123.46|121.26|123.56|121.36|123.56|121.36|123.27|121.07|0
1642691380000|2022-01-20 15:09:40|123.65|121.45|123.56|121.36|123.65|121.45|123.56|121.36|0
1642691390000|2022-01-20 15:09:50|123.65|121.45|123.74|121.54|123.84|121.64|123.65|121.45|0
1642691400000|2022-01-20 15:10:00|123.65|121.45|124.03|121.83|124.03|121.83|123.65|121.45|0
1642691410000|2022-01-20 15:10:10|123.93|121.73|123.65|121.45|123.93|121.73|123.65|121.45|0
1642691420000|2022-01-20 15:10:20|123.56|121.36|123.84|121.64|123.84|121.64|123.56|121.36|0
1642691430000|2022-01-20 15:10:30|123.93|121.73|123.65|121.45|123.93|121.73|123.65|121.45|0
1642691440000|2022-01-20 15:10:40|124.03|121.83|123.84|121.64|124.03|121.83|123.84|121.64|0
1642691450000|2022-01-20 15:10:50|124.03|121.83|124.69|122.49|124.79|122.59|124.03|121.83|0
1642691460000|2022-01-20 15:11:00|124.41|122.21|124.41|122.21|124.6|122.4|124.41|122.21|0
1642691470000|2022-01-20 15:11:10|124.69|122.49|122.62|120.42|124.69|122.49|122.62|120.42|0
1642691480000|2022-01-20 15:11:20|122.99|120.79|122.9|120.7|123.13|120.93|122.8|120.6|0
1642691490000|2022-01-20 15:11:30|122.62|120.42|122.43|120.23|122.71|120.51|122.43|120.23|0
1642691500000|2022-01-20 15:11:40|122.52|120.32|122.43|120.23|122.52|120.32|122.33|120.13|0
1642691510000|2022-01-20 15:11:50|122.33|120.13|122.38|120.18|122.43|120.23|122.33|120.13|0
1642691520000|2022-01-20 15:12:00|122.62|120.42|122.52|120.32|122.99|120.79|122.52|120.32|0
1642691530000|2022-01-20 15:12:10|122.71|120.51|122.33|120.13|122.71|120.51|122.33|120.13|0
1642691540000|2022-01-20 15:12:20|122.24|120.04|121.72|119.52|122.24|120.04|121.72|119.52|0
1642691550000|2022-01-20 15:12:30|121.96|119.76|121.68|119.48|121.96|119.76|121.68|119.48|0
1642691560000|2022-01-20 15:12:40|121.87|119.67|121.77|119.57|121.87|119.67|121.68|119.48|0
1642691570000|2022-01-20 15:12:50|121.68|119.48|121.77|119.57|121.77|119.57|121.68|119.48|0
1642691580000|2022-01-20 15:13:00|121.96|119.76|122.15|119.95|122.15|119.95|121.96|119.76|0
1642691590000|2022-01-20 15:13:10|122.43|120.23|122.05|119.85|122.43|120.23|122.05|119.85|0
1642691600000|2022-01-20 15:13:20|122.33|120.13|122.43|120.23|122.43|120.23|122.33|120.13|0
1642691610000|2022-01-20 15:13:30|122.52|120.32|122.61|120.41|122.61|120.41|122.43|120.23|0
1642691620000|2022-01-20 15:13:40|122.71|120.51|122.75|120.55|122.75|120.55|122.52|120.32|0
1642691630000|2022-01-20 15:13:50|122.43|120.23|122.43|120.23|122.71|120.51|122.43|120.23|0
1642691640000|2022-01-20 15:14:00|122.52|120.32|122.9|120.7|122.9|120.7|122.52|120.32|0
1642691650000|2022-01-20 15:14:10|122.8|120.6|122.8|120.6|122.99|120.79|122.75|120.55|0
1642691660000|2022-01-20 15:14:20|122.71|120.51|122.85|120.65|122.85|120.65|122.71|120.51|0
1642691670000|2022-01-20 15:14:30|123.08|120.88|122.99|120.79|123.08|120.88|122.9|120.7|0
1642691680000|2022-01-20 15:14:40|122.94|120.74|122.71|120.51|122.94|120.74|122.61|120.41|0
1642691690000|2022-01-20 15:14:50|122.8|120.6|122.9|120.7|122.9|120.7|122.8|120.6|0
1642691700000|2022-01-20 15:15:00|123.08|120.88|123.18|120.98|123.27|121.07|123.08|120.88|0
1642691710000|2022-01-20 15:15:10|123.27|121.07|122.99|120.79|123.37|121.17|122.99|120.79|0
1642691720000|2022-01-20 15:15:20|123.18|120.98|123.65|121.45|123.65|121.45|123.18|120.98|0
1642691730000|2022-01-20 15:15:30|123.55|121.35|123.93|121.73|123.93|121.73|123.55|121.35|0
1642691740000|2022-01-20 15:15:40|124.03|121.83|123.93|121.73|124.03|121.83|123.93|121.73|0
1642691750000|2022-01-20 15:15:50|124.03|121.83|124.03|121.83|124.03|121.83|124.03|121.83|0
1642691760000|2022-01-20 15:16:00|124.12|121.92|124.03|121.83|124.12|121.92|123.93|121.73|0
1642691770000|2022-01-20 15:16:10|123.65|121.45|123.46|121.26|123.74|121.54|123.46|121.26|0
1642691780000|2022-01-20 15:16:20|123.08|120.88|122.89|120.69|123.08|120.88|122.89|120.69|0
1642691790000|2022-01-20 15:16:30|122.99|120.79|122.99|120.79|122.99|120.79|122.8|120.6|0
1642691800000|2022-01-20 15:16:40|123.18|120.98|123.08|120.88|123.18|120.98|122.99|120.79|0
1642691810000|2022-01-20 15:16:50|122.99|120.79|123.27|121.07|123.27|121.07|122.99|120.79|0
1642691820000|2022-01-20 15:17:00|123.08|120.88|123.08|120.88|123.08|120.88|122.99|120.79|0
1642691830000|2022-01-20 15:17:10|122.99|120.79|122.94|120.74|122.99|120.79|122.75|120.55|0
1642691840000|2022-01-20 15:17:20|122.61|120.41|122.61|120.41|122.89|120.69|122.61|120.41|0
1642691850000|2022-01-20 15:17:30|122.8|120.6|122.99|120.79|122.99|120.79|122.8|120.6|0
1642691860000|2022-01-20 15:17:40|122.43|120.23|122.33|120.13|122.43|120.23|122.33|120.13|0
1642691870000|2022-01-20 15:17:50|122.05|119.85|122.14|119.94|122.14|119.94|121.96|119.76|0
1642691880000|2022-01-20 15:18:00|121.96|119.76|121.96|119.76|122.24|120.04|121.96|119.76|0
1642691890000|2022-01-20 15:18:10|121.86|119.66|121.77|119.57|121.96|119.76|121.77|119.57|0
1642691900000|2022-01-20 15:18:20|121.4|119.2|121.02|118.82|121.4|119.2|121.02|118.82|0
1642691910000|2022-01-20 15:18:30|121.12|118.92|121.21|119.01|121.4|119.2|121.12|118.92|0
1642691920000|2022-01-20 15:18:40|121.02|118.82|120.84|118.64|121.02|118.82|120.75|118.55|0
1642691930000|2022-01-20 15:18:50|121.12|118.92|120.75|118.55|121.12|118.92|120.75|118.55|0
1642691940000|2022-01-20 15:19:00|120.93|118.73|120.93|118.73|120.93|118.73|120.75|118.55|0
1642691950000|2022-01-20 15:19:10|121.12|118.92|120.65|118.45|121.12|118.92|120.65|118.45|0
1642691960000|2022-01-20 15:19:20|120.79|118.59|120.75|118.55|120.84|118.64|120.75|118.55|0
1642691970000|2022-01-20 15:19:30|120.84|118.64|120.65|118.45|120.84|118.64|120.65|118.45|0
1642691980000|2022-01-20 15:19:40|120.56|118.36|120.47|118.27|120.56|118.36|120.47|118.27|0
1642691990000|2022-01-20 15:19:50|120.28|118.08|120.28|118.08|120.28|118.08|120.19|117.99|0
1642692000000|2022-01-20 15:20:00|120.37|118.17|120.51|118.31|120.51|118.31|120.37|118.17|0
1642692010000|2022-01-20 15:20:10|120.65|118.45|120.47|118.27|120.65|118.45|120.33|118.13|0
1642692020000|2022-01-20 15:20:20|120.75|118.55|121.02|118.82|121.21|119.01|120.75|118.55|0
1642692030000|2022-01-20 15:20:30|120.84|118.64|121.02|118.82|121.02|118.82|120.84|118.64|0
1642692040000|2022-01-20 15:20:40|121.12|118.92|121.12|118.92|121.16|118.96|121.12|118.92|0
1642692050000|2022-01-20 15:20:50|121.21|119.01|121.12|118.92|121.3|119.1|121.12|118.92|0
1642692060000|2022-01-20 15:21:00|121.21|119.01|121.4|119.2|121.4|119.2|121.21|119.01|0
1642692070000|2022-01-20 15:21:10|121.35|119.15|121.21|119.01|121.35|119.15|121.21|119.01|0
1642692080000|2022-01-20 15:21:20|121.49|119.29|121.49|119.29|121.49|119.29|121.4|119.2|0
1642692090000|2022-01-20 15:21:30|121.4|119.2|121.49|119.29|121.49|119.29|121.4|119.2|0
1642692100000|2022-01-20 15:21:40|121.21|119.01|121.96|119.76|121.96|119.76|121.21|119.01|0
1642692110000|2022-01-20 15:21:50|122.24|120.04|122.05|119.85|122.24|120.04|122.05|119.85|0
1642692120000|2022-01-20 15:22:00|122.14|119.94|122.33|120.13|122.33|120.13|122.05|119.85|0
1642692130000|2022-01-20 15:22:10|122.37|120.17|122.7|120.5|122.7|120.5|122.37|120.17|0
1642692140000|2022-01-20 15:22:20|122.8|120.6|122.7|120.5|122.8|120.6|122.7|120.5|0
1642692150000|2022-01-20 15:22:30|122.8|120.6|122.8|120.6|122.8|120.6|122.7|120.5|0
1642692160000|2022-01-20 15:22:40|122.7|120.5|122.89|120.69|122.89|120.69|122.61|120.41|0
1642692170000|2022-01-20 15:22:50|122.33|120.13|122.33|120.13|122.33|120.13|122.14|119.94|0
1642692180000|2022-01-20 15:23:00|122.28|120.08|121.4|119.2|122.28|120.08|121.4|119.2|0
1642692190000|2022-01-20 15:23:10|121.3|119.1|121.16|118.96|121.3|119.1|121.12|118.92|0
1642692200000|2022-01-20 15:23:20|121.12|118.92|121.39|119.19|121.49|119.29|121.12|118.92|0
1642692210000|2022-01-20 15:23:30|121.3|119.1|121.39|119.19|121.49|119.29|121.3|119.1|0
1642692220000|2022-01-20 15:23:40|121.58|119.38|121.49|119.29|121.67|119.47|121.49|119.29|0
1642692240000|2022-01-20 15:24:00|121.86|119.66|122.05|119.85|122.05|119.85|121.77|119.57|0
1642692250000|2022-01-20 15:24:10|122.14|119.94|122.23|120.03|122.33|120.13|122.14|119.94|0
1642692260000|2022-01-20 15:24:20|122.33|120.13|122.23|120.03|122.33|120.13|122.05|119.85|0
1642692270000|2022-01-20 15:24:30|122.42|120.22|122.37|120.17|122.42|120.22|122.33|120.13|0
1642692280000|2022-01-20 15:24:40|122.52|120.32|123.08|120.88|123.08|120.88|122.52|120.32|0
1642692290000|2022-01-20 15:24:50|123.17|120.97|123.08|120.88|123.17|120.97|123.08|120.88|0
1642692300000|2022-01-20 15:25:00|123.17|120.97|122.8|120.6|123.17|120.97|122.8|120.6|0
1642692310000|2022-01-20 15:25:10|122.7|120.5|122.8|120.6|122.89|120.69|122.7|120.5|0
1642692320000|2022-01-20 15:25:20|122.94|120.74|123.36|121.16|123.36|121.16|122.94|120.74|0
1642692330000|2022-01-20 15:25:30|122.89|120.69|122.61|120.41|122.89|120.69|122.33|120.13|0
1642692340000|2022-01-20 15:25:40|122.33|120.13|122.52|120.32|122.52|120.32|122.33|120.13|0
1642692350000|2022-01-20 15:25:50|122.28|120.08|122.42|120.22|122.42|120.22|122.28|120.08|0
1642692360000|2022-01-20 15:26:00|122.33|120.13|122.23|120.03|122.42|120.22|122.23|120.03|0
1642692370000|2022-01-20 15:26:10|122.33|120.13|122.05|119.85|122.33|120.13|122.05|119.85|0
1642692380000|2022-01-20 15:26:20|121.77|119.57|121.77|119.57|121.95|119.75|121.77|119.57|0
1642692390000|2022-01-20 15:26:30|121.86|119.66|121.67|119.47|121.95|119.75|121.67|119.47|0
1642692400000|2022-01-20 15:26:40|122.14|119.94|122.19|119.99|122.19|119.99|122.05|119.85|0
1642692410000|2022-01-20 15:26:50|122.14|119.94|122.42|120.22|122.42|120.22|122.14|119.94|0
1642692420000|2022-01-20 15:27:00|122.23|120.03|122.7|120.5|122.7|120.5|122.23|120.03|0
1642692430000|2022-01-20 15:27:10|122.8|120.6|123.08|120.88|123.08|120.88|122.8|120.6|0
1642692440000|2022-01-20 15:27:20|123.27|121.07|123.74|121.54|123.74|121.54|123.27|121.07|0
1642692450000|2022-01-20 15:27:30|123.55|121.35|123.93|121.73|124.02|121.82|123.55|121.35|0
1642692460000|2022-01-20 15:27:40|124.02|121.82|123.74|121.54|124.02|121.82|123.64|121.44|0
1642692470000|2022-01-20 15:27:50|123.64|121.44|123.64|121.44|123.74|121.54|123.64|121.44|0
1642692480000|2022-01-20 15:28:00|123.55|121.35|123.55|121.35|123.74|121.54|123.55|121.35|0
1642692490000|2022-01-20 15:28:10|123.64|121.44|123.27|121.07|123.64|121.44|123.27|121.07|0
1642692500000|2022-01-20 15:28:20|123.45|121.25|123.27|121.07|123.45|121.25|123.17|120.97|0
1642692510000|2022-01-20 15:28:30|123.08|120.88|123.17|120.97|123.36|121.16|123.08|120.88|0
1642692520000|2022-01-20 15:28:40|123.08|120.88|122.7|120.5|123.08|120.88|122.7|120.5|0
1642692530000|2022-01-20 15:28:50|122.47|120.27|122.51|120.31|122.51|120.31|122.47|120.27|0
1642692540000|2022-01-20 15:29:00|122.61|120.41|123.08|120.88|123.08|120.88|122.61|120.41|0
1642692550000|2022-01-20 15:29:10|123.17|120.97|123.17|120.97|123.27|121.07|123.08|120.88|0
1642692560000|2022-01-20 15:29:20|123.36|121.16|123.55|121.35|123.55|121.35|123.36|121.16|0
1642692570000|2022-01-20 15:29:30|123.74|121.54|123.93|121.73|123.93|121.73|123.74|121.54|0
1642692580000|2022-01-20 15:29:40|124.02|121.82|123.83|121.63|124.02|121.82|123.83|121.63|0
1642692590000|2022-01-20 15:29:50|123.92|121.72|123.83|121.63|123.92|121.72|123.83|121.63|0
1642692600000|2022-01-20 15:30:00|123.74|121.54|124.49|122.29|124.49|122.29|123.74|121.54|0
1642692610000|2022-01-20 15:30:10|124.59|122.39|124.78|122.58|124.78|122.58|124.49|122.29|0
1642692620000|2022-01-20 15:30:20|124.87|122.67|124.97|122.77|125.06|122.86|124.87|122.67|0
1642692630000|2022-01-20 15:30:30|124.87|122.67|124.87|122.67|124.87|122.67|124.68|122.48|0
1642692640000|2022-01-20 15:30:40|124.97|122.77|124.97|122.77|124.97|122.77|124.97|122.77|0
1642692650000|2022-01-20 15:30:50|124.78|122.58|125.06|122.86|125.16|122.96|124.78|122.58|0
1642692660000|2022-01-20 15:31:00|124.87|122.67|124.87|122.67|125.06|122.86|124.87|122.67|0
1642692670000|2022-01-20 15:31:10|125.16|122.96|125.54|123.34|125.54|123.34|125.16|122.96|0
1642692680000|2022-01-20 15:31:20|125.92|123.72|126.01|123.81|126.11|123.91|125.92|123.72|0
1642692690000|2022-01-20 15:31:30|125.87|123.67|126.2|124|126.2|124|125.87|123.67|0
1642692700000|2022-01-20 15:31:40|126.11|123.91|126.2|124|126.2|124|126.11|123.91|0
1642692710000|2022-01-20 15:31:50|126.11|123.91|126.11|123.91|126.11|123.91|126.01|123.81|0
1642692720000|2022-01-20 15:32:00|126.2|124|126.15|123.95|126.3|124.1|126.15|123.95|0
1642692730000|2022-01-20 15:32:10|126.2|124|127.36|125.16|127.36|125.16|126.2|124|0
1642692740000|2022-01-20 15:32:20|127.26|125.06|127.36|125.16|127.45|125.25|127.26|125.06|0
1642692750000|2022-01-20 15:32:30|127.55|125.35|127.88|125.68|127.88|125.68|127.55|125.35|0
1642692760000|2022-01-20 15:32:40|127.74|125.54|127.93|125.73|127.93|125.73|127.64|125.44|0
1642692770000|2022-01-20 15:32:50|127.84|125.64|128.03|125.83|128.03|125.83|127.84|125.64|0
1642692780000|2022-01-20 15:33:00|128.13|125.93|126.82|124.62|128.13|125.93|126.82|124.62|0
1642692790000|2022-01-20 15:33:10|126.78|124.58|126.87|124.67|126.87|124.67|126.78|124.58|0
1642692800000|2022-01-20 15:33:20|126.78|124.58|126.78|124.58|126.87|124.67|126.78|124.58|0
1642692810000|2022-01-20 15:33:30|126.87|124.67|126.78|124.58|126.87|124.67|126.78|124.58|0
1642692820000|2022-01-20 15:33:40|126.87|124.67|126.87|124.67|126.87|124.67|126.78|124.58|0
1642692830000|2022-01-20 15:33:50|127.26|125.06|126.97|124.77|127.26|125.06|126.97|124.77|0
1642692840000|2022-01-20 15:34:00|127.07|124.87|126.87|124.67|127.07|124.87|126.78|124.58|0
1642692850000|2022-01-20 15:34:10|126.78|124.58|126.78|124.58|126.82|124.62|126.78|124.58|0
1642692860000|2022-01-20 15:34:20|126.68|124.48|126.39|124.19|126.68|124.48|126.3|124.1|0
1642692870000|2022-01-20 15:34:30|126.68|124.48|126.49|124.29|126.68|124.48|126.49|124.29|0
1642692880000|2022-01-20 15:34:40|126.3|124.1|126.59|124.39|126.59|124.39|126.3|124.1|0
1642692890000|2022-01-20 15:34:50|126.3|124.1|126.49|124.29|126.49|124.29|126.3|124.1|0
1642692900000|2022-01-20 15:35:00|126.59|124.39|126.78|124.58|126.78|124.58|126.59|124.39|0
1642692910000|2022-01-20 15:35:10|126.68|124.48|126.78|124.58|126.78|124.58|126.68|124.48|0
1642692920000|2022-01-20 15:35:20|126.68|124.48|126.54|124.34|126.68|124.48|126.54|124.34|0
1642692930000|2022-01-20 15:35:30|126.3|124.1|126.68|124.48|126.68|124.48|126.3|124.1|0
1642692940000|2022-01-20 15:35:40|126.78|124.58|126.87|124.67|126.87|124.67|126.78|124.58|0
1642692950000|2022-01-20 15:35:50|126.78|124.58|126.78|124.58|126.87|124.67|126.78|124.58|0
1642692960000|2022-01-20 15:36:00|126.68|124.48|126.87|124.67|126.87|124.67|126.68|124.48|0
1642692970000|2022-01-20 15:36:10|126.97|124.77|127.16|124.96|127.16|124.96|126.87|124.67|0
1642692980000|2022-01-20 15:36:20|127.26|125.06|127.06|124.86|127.26|125.06|127.06|124.86|0
1642692990000|2022-01-20 15:36:30|127.16|124.96|127.35|125.15|127.35|125.15|127.16|124.96|0
1642693000000|2022-01-20 15:36:40|127.26|125.06|127.35|125.15|127.45|125.25|127.26|125.06|0
1642693010000|2022-01-20 15:36:50|127.45|125.25|127.55|125.35|127.64|125.44|127.45|125.25|0
1642693020000|2022-01-20 15:37:00|127.64|125.44|127.55|125.35|127.64|125.44|127.55|125.35|0
1642693030000|2022-01-20 15:37:10|127.64|125.44|127.83|125.63|127.83|125.63|127.64|125.44|0
1642693040000|2022-01-20 15:37:20|127.64|125.44|127.55|125.35|127.64|125.44|127.55|125.35|0
1642693050000|2022-01-20 15:37:30|127.45|125.25|127.55|125.35|127.55|125.35|127.45|125.25|0
1642693060000|2022-01-20 15:37:40|127.64|125.44|127.69|125.49|127.69|125.49|127.64|125.44|0
1642693070000|2022-01-20 15:37:50|127.55|125.35|127.35|125.15|127.55|125.35|127.35|125.15|0
1642693080000|2022-01-20 15:38:00|127.45|125.25|127.06|124.86|127.54|125.34|127.06|124.86|0
1642693090000|2022-01-20 15:38:10|126.78|124.58|126.58|124.38|126.78|124.58|126.58|124.38|0
1642693100000|2022-01-20 15:38:20|126.49|124.29|126.39|124.19|126.58|124.38|126.39|124.19|0
1642693110000|2022-01-20 15:38:30|126.3|124.1|126.39|124.19|126.49|124.29|126.3|124.1|0
1642693120000|2022-01-20 15:38:40|126.2|124|126.3|124.1|126.3|124.1|126.2|124|0
1642693130000|2022-01-20 15:38:50|126.39|124.19|126.49|124.29|126.49|124.29|126.2|124|0
1642693140000|2022-01-20 15:39:00|126.58|124.38|126.68|124.48|126.78|124.58|126.58|124.38|0
1642693150000|2022-01-20 15:39:10|126.3|124.1|126.2|124|126.3|124.1|126.2|124|0
1642693160000|2022-01-20 15:39:20|126.11|123.91|126.3|124.1|126.3|124.1|126.11|123.91|0
1642693170000|2022-01-20 15:39:30|126.49|124.29|126.82|124.62|126.82|124.62|126.49|124.29|0
1642693180000|2022-01-20 15:39:40|126.78|124.58|126.78|124.58|126.82|124.62|126.68|124.48|0
1642693190000|2022-01-20 15:39:50|126.68|124.48|127.01|124.81|127.06|124.86|126.68|124.48|0
1642693200000|2022-01-20 15:40:00|127.06|124.86|126.97|124.77|127.06|124.86|126.97|124.77|0
1642693210000|2022-01-20 15:40:10|127.16|124.96|127.45|125.25|127.45|125.25|127.16|124.96|0
1642693220000|2022-01-20 15:40:20|127.54|125.34|127.74|125.54|127.74|125.54|127.54|125.34|0
1642693230000|2022-01-20 15:40:30|127.64|125.44|127.93|125.73|127.93|125.73|127.64|125.44|0
1642693240000|2022-01-20 15:40:40|127.69|125.49|127.83|125.63|127.83|125.63|127.64|125.44|0
1642693250000|2022-01-20 15:40:50|127.74|125.54|127.64|125.44|127.74|125.54|127.64|125.44|0
1642693260000|2022-01-20 15:41:00|127.83|125.63|128.12|125.92|128.12|125.92|127.83|125.63|0
1642693270000|2022-01-20 15:41:10|127.93|125.73|128.12|125.92|128.12|125.92|127.93|125.73|0
1642693280000|2022-01-20 15:41:20|127.93|125.73|127.64|125.44|127.93|125.73|127.64|125.44|0
1642693290000|2022-01-20 15:41:30|127.54|125.34|127.25|125.05|127.54|125.34|127.06|124.86|0
1642693300000|2022-01-20 15:41:40|127.16|124.96|127.16|124.96|127.16|124.96|127.16|124.96|0
1642693310000|2022-01-20 15:41:50|127.06|124.86|127.16|124.96|127.16|124.96|126.97|124.77|0
1642693320000|2022-01-20 15:42:00|126.97|124.77|126.87|124.67|126.97|124.77|126.87|124.67|0
1642693330000|2022-01-20 15:42:10|127.06|124.86|127.16|124.96|127.16|124.96|126.97|124.77|0
1642693340000|2022-01-20 15:42:20|127.35|125.15|127.16|124.96|127.35|125.15|127.16|124.96|0
1642693350000|2022-01-20 15:42:30|127.25|125.05|127.45|125.25|127.54|125.34|127.25|125.05|0
1642693360000|2022-01-20 15:42:40|127.54|125.34|127.45|125.25|127.54|125.34|127.45|125.25|0
1642693370000|2022-01-20 15:42:50|127.54|125.34|127.54|125.34|127.54|125.34|127.54|125.34|0
1642693380000|2022-01-20 15:43:00|127.45|125.25|127.45|125.25|127.45|125.25|127.45|125.25|0
1642693390000|2022-01-20 15:43:10|127.74|125.54|127.93|125.73|127.93|125.73|127.74|125.54|0
1642693400000|2022-01-20 15:43:20|127.83|125.63|127.74|125.54|127.83|125.63|127.74|125.54|0
1642693410000|2022-01-20 15:43:30|127.83|125.63|127.64|125.44|127.83|125.63|127.64|125.44|0
1642693420000|2022-01-20 15:43:40|127.54|125.34|127.45|125.25|127.64|125.44|127.45|125.25|0
1642693430000|2022-01-20 15:43:50|127.73|125.53|127.64|125.44|127.73|125.53|127.64|125.44|0
1642693440000|2022-01-20 15:44:00|127.73|125.53|128.02|125.82|128.02|125.82|127.73|125.53|0
1642693450000|2022-01-20 15:44:10|128.12|125.92|128.17|125.97|128.31|126.11|128.12|125.92|0
1642693460000|2022-01-20 15:44:20|128.02|125.82|127.93|125.73|128.22|126.02|127.83|125.63|0
1642693470000|2022-01-20 15:44:30|127.54|125.34|127.4|125.2|127.54|125.34|127.4|125.2|0
1642693480000|2022-01-20 15:44:40|127.3|125.1|127.06|124.86|127.3|125.1|127.06|124.86|0
1642693490000|2022-01-20 15:44:50|127.16|124.96|126.87|124.67|127.16|124.96|126.87|124.67|0
1642693500000|2022-01-20 15:45:00|127.06|124.86|127.4|125.2|127.45|125.25|127.06|124.86|0
1642693510000|2022-01-20 15:45:10|127.35|125.15|126.96|124.76|127.35|125.15|126.96|124.76|0
1642693520000|2022-01-20 15:45:20|127.06|124.86|127.25|125.05|127.25|125.05|127.06|124.86|0
1642693530000|2022-01-20 15:45:30|127.35|125.15|127.64|125.44|127.64|125.44|127.35|125.15|0
1642693540000|2022-01-20 15:45:40|127.83|125.63|128.02|125.82|128.02|125.82|127.83|125.63|0
1642693550000|2022-01-20 15:45:50|127.93|125.73|127.93|125.73|127.93|125.73|127.93|125.73|0
1642693560000|2022-01-20 15:46:00|128.02|125.82|128.12|125.92|128.12|125.92|128.02|125.82|0
1642693570000|2022-01-20 15:46:10|128.17|125.97|128.31|126.11|128.31|126.11|128.17|125.97|0
1642693580000|2022-01-20 15:46:20|128.22|126.02|128.02|125.82|128.31|126.11|128.02|125.82|0
1642693590000|2022-01-20 15:46:30|128.12|125.92|128.12|125.92|128.12|125.92|128.12|125.92|0
1642693600000|2022-01-20 15:46:40|128.22|126.02|128.22|126.02|128.22|126.02|128.22|126.02|0
1642693610000|2022-01-20 15:46:50|128.31|126.11|128.31|126.11|128.41|126.21|128.31|126.11|0
1642693620000|2022-01-20 15:47:00|128.41|126.21|128.41|126.21|128.51|126.31|128.41|126.21|0
1642693630000|2022-01-20 15:47:10|128.51|126.31|128.7|126.5|128.7|126.5|128.51|126.31|0
1642693640000|2022-01-20 15:47:20|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1642693650000|2022-01-20 15:47:30|128.7|126.5|128.7|126.5|128.8|126.6|128.7|126.5|0
1642693660000|2022-01-20 15:47:40|128.75|126.55|128.8|126.6|128.8|126.6|128.6|126.4|0
1642693670000|2022-01-20 15:47:50|128.6|126.4|128.41|126.21|128.7|126.5|128.41|126.21|0
1642693680000|2022-01-20 15:48:00|128.6|126.4|128.7|126.5|128.8|126.6|128.6|126.4|0
1642693690000|2022-01-20 15:48:10|128.8|126.6|129.38|127.18|129.38|127.18|128.8|126.6|0
1642693700000|2022-01-20 15:48:20|129.23|127.03|129.38|127.18|129.38|127.18|129.09|126.89|0
1642693710000|2022-01-20 15:48:30|129.48|127.28|129.38|127.18|129.48|127.28|129.28|127.08|0
1642693720000|2022-01-20 15:48:40|129.48|127.28|134.27|132.07|134.27|132.07|129.38|127.18|0
1642693730000|2022-01-20 15:48:50|134.17|131.97|130.91|128.71|134.17|131.97|130.82|128.62|0
1642693740000|2022-01-20 15:49:00|130.82|128.62|130.91|128.71|130.91|128.71|130.82|128.62|0
1642693750000|2022-01-20 15:49:10|131.01|128.81|131.21|129.01|131.21|129.01|131.01|128.81|0
1642693760000|2022-01-20 15:49:20|131.11|128.91|130.91|128.71|131.11|128.91|130.91|128.71|0
1642693770000|2022-01-20 15:49:30|131.01|128.81|130.91|128.71|131.01|128.81|130.82|128.62|0
1642693780000|2022-01-20 15:49:40|131.01|128.81|130.82|128.62|131.01|128.81|130.82|128.62|0
1642693790000|2022-01-20 15:49:50|130.91|128.71|131.01|128.81|131.01|128.81|130.91|128.71|0
1642693800000|2022-01-20 15:50:00|131.21|129.01|131.01|128.81|131.21|129.01|131.01|128.81|0
1642693810000|2022-01-20 15:50:10|130.96|128.76|130.82|128.62|130.96|128.76|130.72|128.52|0
1642693820000|2022-01-20 15:50:20|130.91|128.71|131.11|128.91|131.11|128.91|130.91|128.71|0
1642693830000|2022-01-20 15:50:30|131.21|129.01|131.01|128.81|131.21|129.01|131.01|128.81|0
1642693840000|2022-01-20 15:50:40|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1642693850000|2022-01-20 15:50:50|131.01|128.81|131.01|128.81|131.01|128.81|131.01|128.81|0
1642693860000|2022-01-20 15:51:00|131.11|128.91|130.82|128.62|131.11|128.91|130.82|128.62|0
1642693870000|2022-01-20 15:51:10|130.91|128.71|130.82|128.62|130.91|128.71|130.82|128.62|0
1642693880000|2022-01-20 15:51:20|130.86|128.66|131.11|128.91|131.11|128.91|130.86|128.66|0
1642693890000|2022-01-20 15:51:30|131.01|128.81|131.11|128.91|131.11|128.91|131.01|128.81|0
1642693900000|2022-01-20 15:51:40|131.21|129.01|130.91|128.71|131.21|129.01|130.91|128.71|0
1642693910000|2022-01-20 15:51:50|130.82|128.62|131.01|128.81|131.01|128.81|130.82|128.62|0
1642693920000|2022-01-20 15:52:00|131.11|128.91|131.21|129.01|131.21|129.01|131.01|128.81|0
1642693930000|2022-01-20 15:52:10|131.11|128.91|131.11|128.91|131.11|128.91|131.01|128.81|0
1642693940000|2022-01-20 15:52:20|130.91|128.71|131.01|128.81|131.01|128.81|130.72|128.52|0
1642693950000|2022-01-20 15:52:30|131.11|128.91|131.21|129.01|131.21|129.01|131.11|128.91|0
1642693960000|2022-01-20 15:52:40|131.11|128.91|131.55|129.35|131.55|129.35|131.11|128.91|0
1642693970000|2022-01-20 15:52:50|131.5|129.3|131.69|129.49|131.89|129.69|131.5|129.3|0
1642693980000|2022-01-20 15:53:00|131.79|129.59|131.99|129.79|131.99|129.79|131.79|129.59|0
1642693990000|2022-01-20 15:53:10|131.89|129.69|132.09|129.89|132.18|129.98|131.89|129.69|0
1642694000000|2022-01-20 15:53:20|131.79|129.59|131.99|129.79|132.09|129.89|131.79|129.59|0
1642694010000|2022-01-20 15:53:30|131.89|129.69|132.09|129.89|132.09|129.89|131.89|129.69|0
1642694020000|2022-01-20 15:53:40|131.99|129.79|131.99|129.79|132.18|129.98|131.99|129.79|0
1642694030000|2022-01-20 15:53:50|132.09|129.89|131.69|129.49|132.09|129.89|131.69|129.49|0
1642694040000|2022-01-20 15:54:00|131.5|129.3|131.5|129.3|131.5|129.3|131.4|129.2|0
1642694050000|2022-01-20 15:54:10|131.69|129.49|131.6|129.4|131.69|129.49|131.6|129.4|0
1642694060000|2022-01-20 15:54:20|131.69|129.49|131.89|129.69|131.89|129.69|131.69|129.49|0
1642694070000|2022-01-20 15:54:30|131.79|129.59|131.69|129.49|131.79|129.59|131.69|129.49|0
1642694080000|2022-01-20 15:54:40|131.79|129.59|131.89|129.69|131.89|129.69|131.79|129.59|0
1642694100000|2022-01-20 15:55:00|131.79|129.59|131.6|129.4|131.79|129.59|131.6|129.4|0
1642694110000|2022-01-20 15:55:10|131.5|129.3|131.5|129.3|131.79|129.59|131.5|129.3|0
1642694120000|2022-01-20 15:55:20|131.6|129.4|131.5|129.3|131.6|129.4|131.5|129.3|0
1642694130000|2022-01-20 15:55:30|131.4|129.2|131.2|129|131.4|129.2|131.2|129|0
1642694140000|2022-01-20 15:55:40|131.3|129.1|131.2|129|131.3|129.1|131.11|128.91|0
1642694150000|2022-01-20 15:55:50|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1642694160000|2022-01-20 15:56:00|131.2|129|131.01|128.81|131.3|129.1|131.01|128.81|0
1642694170000|2022-01-20 15:56:10|131.11|128.91|131.11|128.91|131.3|129.1|131.11|128.91|0
1642694180000|2022-01-20 15:56:20|131.01|128.81|130.91|128.71|131.01|128.81|130.91|128.71|0
1642694190000|2022-01-20 15:56:30|130.72|128.52|130.81|128.61|130.81|128.61|130.72|128.52|0
1642694200000|2022-01-20 15:56:40|131.01|128.81|131.11|128.91|131.11|128.91|130.91|128.71|0
1642694210000|2022-01-20 15:56:50|131.01|128.81|130.91|128.71|131.01|128.81|130.91|128.71|0
1642694220000|2022-01-20 15:57:00|131.2|129|131.2|129|131.3|129.1|131.11|128.91|0
1642694230000|2022-01-20 15:57:10|131.3|129.1|130.91|128.71|131.3|129.1|130.91|128.71|0
1642694240000|2022-01-20 15:57:20|131.01|128.81|130.91|128.71|131.01|128.81|130.91|128.71|0
1642694250000|2022-01-20 15:57:30|130.72|128.52|130.81|128.61|130.81|128.61|130.72|128.52|0
1642694260000|2022-01-20 15:57:40|130.72|128.52|130.52|128.32|130.72|128.52|130.52|128.32|0
1642694270000|2022-01-20 15:57:50|130.62|128.42|130.72|128.52|130.72|128.52|130.62|128.42|0
1642694280000|2022-01-20 15:58:00|130.91|128.71|130.52|128.32|130.91|128.71|130.52|128.32|0
1642694290000|2022-01-20 15:58:10|130.42|128.22|130.52|128.32|130.52|128.32|130.42|128.22|0
1642694300000|2022-01-20 15:58:20|130.42|128.22|130.33|128.13|130.52|128.32|130.33|128.13|0
1642694310000|2022-01-20 15:58:30|130.42|128.22|130.52|128.32|130.52|128.32|130.42|128.22|0
1642694320000|2022-01-20 15:58:40|130.62|128.42|130.52|128.32|130.62|128.42|130.42|128.22|0
1642694330000|2022-01-20 15:58:50|130.71|128.51|130.71|128.51|130.71|128.51|130.71|128.51|0
1642694340000|2022-01-20 15:59:00|130.81|128.61|130.52|128.32|130.81|128.61|130.42|128.22|0
1642694350000|2022-01-20 15:59:10|130.71|128.51|130.91|128.71|130.91|128.71|130.71|128.51|0
1642694360000|2022-01-20 15:59:20|131.05|128.85|131.5|129.3|131.5|129.3|131.05|128.85|0
1642694370000|2022-01-20 15:59:30|131.59|129.39|131.4|129.2|131.59|129.39|131.4|129.2|0
1642694380000|2022-01-20 15:59:40|131.5|129.3|131.1|128.9|131.5|129.3|131.1|128.9|0
1642694390000|2022-01-20 15:59:50|131.3|129.1|131.15|128.95|131.3|129.1|131.15|128.95|0
1642694400000|2022-01-20 16:00:00|131.2|129|131.3|129.1|131.4|129.2|131.2|129|0
1642694410000|2022-01-20 16:00:10|131.2|129|131.69|129.49|131.69|129.49|131.2|129|0
1642694420000|2022-01-20 16:00:20|131.59|129.39|131.79|129.59|131.79|129.59|131.59|129.39|0
1642694430000|2022-01-20 16:00:30|132.08|129.88|132.08|129.88|132.08|129.88|131.89|129.69|0
1642694440000|2022-01-20 16:00:40|131.98|129.78|132.08|129.88|132.18|129.98|131.98|129.78|0
1642694450000|2022-01-20 16:00:50|132.18|129.98|132.38|130.18|132.38|130.18|131.98|129.78|0
1642694460000|2022-01-20 16:01:00|132.48|130.28|132.48|130.28|132.57|130.37|132.48|130.28|0
1642694470000|2022-01-20 16:01:10|132.57|130.37|132.57|130.37|132.57|130.37|132.48|130.28|0
1642694480000|2022-01-20 16:01:20|132.48|130.28|132.77|130.57|132.77|130.57|132.48|130.28|0
1642694490000|2022-01-20 16:01:30|132.97|130.77|132.87|130.67|132.97|130.77|132.77|130.57|0
1642694500000|2022-01-20 16:01:40|132.77|130.57|132.87|130.67|132.87|130.67|132.67|130.47|0
1642694510000|2022-01-20 16:01:50|132.67|130.47|132.67|130.47|132.67|130.47|132.57|130.37|0
1642694520000|2022-01-20 16:02:00|132.87|130.67|132.87|130.67|132.87|130.67|132.77|130.57|0
1642694530000|2022-01-20 16:02:10|132.77|130.57|132.97|130.77|132.97|130.77|132.77|130.57|0
1642694540000|2022-01-20 16:02:20|133.07|130.87|133.16|130.96|133.26|131.06|133.07|130.87|0
1642694550000|2022-01-20 16:02:30|133.26|131.06|133.46|131.26|133.46|131.26|133.16|130.96|0
1642694560000|2022-01-20 16:02:40|133.66|131.46|133.56|131.36|133.76|131.56|133.56|131.36|0
1642694570000|2022-01-20 16:02:50|133.76|131.56|133.66|131.46|133.76|131.56|133.66|131.46|0
1642694580000|2022-01-20 16:03:00|133.76|131.56|133.56|131.36|133.76|131.56|133.51|131.31|0
1642694590000|2022-01-20 16:03:10|133.66|131.46|133.56|131.36|133.66|131.46|133.46|131.26|0
1642694600000|2022-01-20 16:03:20|133.46|131.26|133.16|130.96|133.46|131.26|133.16|130.96|0
1642694610000|2022-01-20 16:03:30|133.26|131.06|133.16|130.96|133.26|131.06|133.16|130.96|0
1642694620000|2022-01-20 16:03:40|133.26|131.06|133.16|130.96|133.26|131.06|133.16|130.96|0
1642694630000|2022-01-20 16:03:50|133.06|130.86|133.06|130.86|133.06|130.86|133.06|130.86|0
1642694640000|2022-01-20 16:04:00|133.16|130.96|133.11|130.91|133.21|131.01|133.11|130.91|0
1642694650000|2022-01-20 16:04:10|133.01|130.81|132.97|130.77|133.16|130.96|132.97|130.77|0
1642694660000|2022-01-20 16:04:20|133.06|130.86|132.97|130.77|133.06|130.86|132.97|130.77|0
1642694670000|2022-01-20 16:04:30|132.87|130.67|132.87|130.67|132.87|130.67|132.87|130.67|0
1642694680000|2022-01-20 16:04:40|132.77|130.57|132.67|130.47|132.87|130.67|132.67|130.47|0
1642694690000|2022-01-20 16:04:50|132.77|130.57|132.87|130.67|132.87|130.67|132.67|130.47|0
1642694700000|2022-01-20 16:05:00|132.77|130.57|132.87|130.67|132.87|130.67|132.67|130.47|0
1642694710000|2022-01-20 16:05:10|132.67|130.47|132.57|130.37|132.67|130.47|132.57|130.37|0
1642694720000|2022-01-20 16:05:20|132.77|130.57|132.57|130.37|132.77|130.57|132.38|130.18|0
1642694730000|2022-01-20 16:05:30|132.67|130.47|132.67|130.47|132.67|130.47|132.67|130.47|0
1642694740000|2022-01-20 16:05:40|132.77|130.57|132.67|130.47|132.77|130.57|132.67|130.47|0
1642694750000|2022-01-20 16:05:50|132.57|130.37|132.77|130.57|132.87|130.67|132.57|130.37|0
1642694760000|2022-01-20 16:06:00|132.87|130.67|132.57|130.37|132.87|130.67|132.57|130.37|0
1642694770000|2022-01-20 16:06:10|132.47|130.27|132.67|130.47|132.72|130.52|132.47|130.27|0
1642694780000|2022-01-20 16:06:20|132.57|130.37|132.47|130.27|132.57|130.37|132.47|130.27|0
1642694790000|2022-01-20 16:06:30|132.57|130.37|132.57|130.37|132.57|130.37|132.57|130.37|0
1642694800000|2022-01-20 16:06:40|132.47|130.27|132.37|130.17|132.47|130.27|132.37|130.17|0
1642694810000|2022-01-20 16:06:50|132.18|129.98|132.18|129.98|132.18|129.98|132.18|129.98|0
1642694820000|2022-01-20 16:07:00|131.98|129.78|131.88|129.68|131.98|129.78|131.79|129.59|0
1642694830000|2022-01-20 16:07:10|131.79|129.59|131.88|129.68|131.88|129.68|131.79|129.59|0
1642694840000|2022-01-20 16:07:20|131.98|129.78|131.98|129.78|132.03|129.83|131.98|129.78|0
1642694850000|2022-01-20 16:07:30|132.18|129.98|132.18|129.98|132.18|129.98|132.08|129.88|0
1642694860000|2022-01-20 16:07:40|131.98|129.78|131.98|129.78|132.08|129.88|131.98|129.78|0
1642694870000|2022-01-20 16:07:50|132.08|129.88|132.08|129.88|132.08|129.88|131.98|129.78|0
1642694880000|2022-01-20 16:08:00|132.28|130.08|132.28|130.08|132.47|130.27|132.18|129.98|0
1642694890000|2022-01-20 16:08:10|132.47|130.27|132.57|130.37|132.57|130.37|132.37|130.17|0
1642694900000|2022-01-20 16:08:20|132.67|130.47|132.67|130.47|132.77|130.57|132.67|130.47|0
1642694910000|2022-01-20 16:08:30|132.77|130.57|132.57|130.37|132.77|130.57|132.57|130.37|0
1642694920000|2022-01-20 16:08:40|132.47|130.27|132.47|130.27|132.47|130.27|132.47|130.27|0
1642694930000|2022-01-20 16:08:50|132.57|130.37|132.47|130.27|132.67|130.47|132.47|130.27|0
1642694940000|2022-01-20 16:09:00|132.37|130.17|131.98|129.78|132.37|130.17|131.98|129.78|0
1642694950000|2022-01-20 16:09:10|131.69|129.49|131.93|129.73|131.93|129.73|131.59|129.39|0
1642694960000|2022-01-20 16:09:20|132.08|129.88|132.08|129.88|132.28|130.08|132.08|129.88|0
1642694970000|2022-01-20 16:09:30|131.98|129.78|131.78|129.58|131.98|129.78|131.78|129.58|0
1642694980000|2022-01-20 16:09:40|131.88|129.68|131.78|129.58|131.98|129.78|131.78|129.58|0
1642694990000|2022-01-20 16:09:50|131.88|129.68|131.98|129.78|131.98|129.78|131.88|129.68|0
1642695000000|2022-01-20 16:10:00|132.08|129.88|131.59|129.39|132.08|129.88|131.59|129.39|0
1642695010000|2022-01-20 16:10:10|131.49|129.29|131.49|129.29|131.59|129.39|131.39|129.19|0
1642695020000|2022-01-20 16:10:20|131.29|129.09|131.39|129.19|131.39|129.19|131.29|129.09|0
1642695030000|2022-01-20 16:10:30|131.2|129|131.1|128.9|131.29|129.09|131.1|128.9|0
1642695040000|2022-01-20 16:10:40|130.81|128.61|130.9|128.7|130.9|128.7|130.81|128.61|0
1642695050000|2022-01-20 16:10:50|130.81|128.61|131|128.8|131|128.8|130.81|128.61|0
1642695060000|2022-01-20 16:11:00|131.1|128.9|130.9|128.7|131.1|128.9|130.71|128.51|0
1642695070000|2022-01-20 16:11:10|130.81|128.61|130.71|128.51|130.81|128.61|130.66|128.46|0
1642695080000|2022-01-20 16:11:20|130.61|128.41|130.42|128.22|130.61|128.41|130.42|128.22|0
1642695090000|2022-01-20 16:11:30|130.61|128.41|130.61|128.41|130.61|128.41|130.42|128.22|0
1642695100000|2022-01-20 16:11:40|130.51|128.31|130.42|128.22|130.51|128.31|130.42|128.22|0
1642695110000|2022-01-20 16:11:50|130.61|128.41|130.71|128.51|130.71|128.51|130.51|128.31|0
1642695120000|2022-01-20 16:12:00|130.81|128.61|130.81|128.61|130.9|128.7|130.81|128.61|0
1642695130000|2022-01-20 16:12:10|130.42|128.22|130.51|128.31|130.51|128.31|130.32|128.12|0
1642695140000|2022-01-20 16:12:20|130.61|128.41|130.22|128.02|130.61|128.41|130.22|128.02|0
1642695150000|2022-01-20 16:12:30|130.42|128.22|130.32|128.12|130.42|128.22|130.32|128.12|0
1642695160000|2022-01-20 16:12:40|130.42|128.22|130.32|128.12|130.42|128.22|130.32|128.12|0
1642695170000|2022-01-20 16:12:50|130.22|128.02|130.12|127.92|130.22|128.02|130.12|127.92|0
1642695180000|2022-01-20 16:13:00|130.22|128.02|129.93|127.73|130.22|128.02|129.93|127.73|0
1642695190000|2022-01-20 16:13:10|129.64|127.44|129.74|127.54|129.74|127.54|129.64|127.44|0
1642695200000|2022-01-20 16:13:20|129.83|127.63|129.64|127.44|129.83|127.63|129.64|127.44|0
1642695210000|2022-01-20 16:13:30|129.74|127.54|129.54|127.34|129.74|127.54|129.54|127.34|0
1642695220000|2022-01-20 16:13:40|129.64|127.44|129.35|127.15|129.64|127.44|129.35|127.15|0
1642695230000|2022-01-20 16:13:50|129.45|127.25|129.45|127.25|129.45|127.25|129.25|127.05|0
1642695240000|2022-01-20 16:14:00|129.59|127.39|129.83|127.63|129.83|127.63|129.59|127.39|0
1642695250000|2022-01-20 16:14:10|129.93|127.73|129.93|127.73|130.03|127.83|129.93|127.73|0
1642695260000|2022-01-20 16:14:20|129.83|127.63|129.93|127.73|129.93|127.73|129.74|127.54|0
1642695270000|2022-01-20 16:14:30|129.83|127.63|129.93|127.73|130.03|127.83|129.83|127.63|0
1642695280000|2022-01-20 16:14:40|129.74|127.54|129.93|127.73|129.93|127.73|129.74|127.54|0
1642695290000|2022-01-20 16:14:50|130.03|127.83|129.93|127.73|130.03|127.83|129.93|127.73|0
1642695300000|2022-01-20 16:15:00|130.03|127.83|130.03|127.83|130.03|127.83|129.93|127.73|0
1642695310000|2022-01-20 16:15:10|129.83|127.63|129.83|127.63|129.83|127.63|129.74|127.54|0
1642695320000|2022-01-20 16:15:20|129.64|127.44|129.59|127.39|129.64|127.44|129.59|127.39|0
1642695330000|2022-01-20 16:15:30|129.54|127.34|129.64|127.44|129.64|127.44|129.54|127.34|0
1642695340000|2022-01-20 16:15:40|129.54|127.34|129.35|127.15|129.54|127.34|129.35|127.15|0
1642695350000|2022-01-20 16:15:50|129.44|127.24|129.44|127.24|129.44|127.24|129.44|127.24|0
1642695360000|2022-01-20 16:16:00|129.35|127.15|129.25|127.05|129.35|127.15|129.15|126.95|0
1642695370000|2022-01-20 16:16:10|129.35|127.15|129.15|126.95|129.35|127.15|129.15|126.95|0
1642695380000|2022-01-20 16:16:20|129.35|127.15|129.64|127.44|129.64|127.44|129.35|127.15|0
1642695390000|2022-01-20 16:16:30|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1642695400000|2022-01-20 16:16:40|130.03|127.83|129.64|127.44|130.03|127.83|129.54|127.34|0
1642695410000|2022-01-20 16:16:50|129.54|127.34|129.64|127.44|129.64|127.44|129.54|127.34|0
1642695420000|2022-01-20 16:17:00|129.44|127.24|129.54|127.34|129.64|127.44|129.44|127.24|0
1642695430000|2022-01-20 16:17:10|129.44|127.24|129.54|127.34|129.54|127.34|129.44|127.24|0
1642695440000|2022-01-20 16:17:20|129.44|127.24|129.64|127.44|129.64|127.44|129.44|127.24|0
1642695450000|2022-01-20 16:17:30|129.83|127.63|130.03|127.83|130.12|127.92|129.83|127.63|0
1642695460000|2022-01-20 16:17:40|130.12|127.92|130.17|127.97|130.17|127.97|130.12|127.92|0
1642695470000|2022-01-20 16:17:50|130.12|127.92|130.32|128.12|130.32|128.12|130.12|127.92|0
1642695480000|2022-01-20 16:18:00|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1642695490000|2022-01-20 16:18:10|130.51|128.31|130.51|128.31|130.61|128.41|130.41|128.21|0
1642695500000|2022-01-20 16:18:20|130.41|128.21|130.41|128.21|130.41|128.21|130.22|128.02|0
1642695510000|2022-01-20 16:18:30|130.32|128.12|130.71|128.51|130.71|128.51|130.32|128.12|0
1642695520000|2022-01-20 16:18:40|130.61|128.41|130.9|128.7|130.9|128.7|130.61|128.41|0
1642695530000|2022-01-20 16:18:50|131|128.8|130.8|128.6|131|128.8|130.8|128.6|0
1642695540000|2022-01-20 16:19:00|130.9|128.7|130.71|128.51|130.9|128.7|130.71|128.51|0
1642695550000|2022-01-20 16:19:10|130.61|128.41|130.51|128.31|130.61|128.41|130.51|128.31|0
1642695560000|2022-01-20 16:19:20|130.41|128.21|130.32|128.12|130.41|128.21|130.22|128.02|0
1642695570000|2022-01-20 16:19:30|130.41|128.21|130.32|128.12|130.41|128.21|130.32|128.12|0
1642695580000|2022-01-20 16:19:40|130.41|128.21|130.51|128.31|130.61|128.41|130.41|128.21|0
1642695590000|2022-01-20 16:19:50|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1642695600000|2022-01-20 16:20:00|130.32|128.12|129.73|127.53|130.32|128.12|129.73|127.53|0
1642695610000|2022-01-20 16:20:10|129.64|127.44|129.35|127.15|129.64|127.44|129.35|127.15|0
1642695620000|2022-01-20 16:20:20|129.44|127.24|129.06|126.86|129.44|127.24|129.06|126.86|0
1642695630000|2022-01-20 16:20:30|129.15|126.95|129.35|127.15|129.35|127.15|129.15|126.95|0
1642695640000|2022-01-20 16:20:40|129.44|127.24|129.44|127.24|129.54|127.34|129.44|127.24|0
1642695650000|2022-01-20 16:20:50|129.15|126.95|129.15|126.95|129.25|127.05|129.15|126.95|0
1642695660000|2022-01-20 16:21:00|129.25|127.05|129.44|127.24|129.44|127.24|129.25|127.05|0
1642695670000|2022-01-20 16:21:10|129.54|127.34|129.64|127.44|129.64|127.44|129.54|127.34|0
1642695680000|2022-01-20 16:21:20|129.73|127.53|129.64|127.44|129.73|127.53|129.54|127.34|0
1642695690000|2022-01-20 16:21:30|129.83|127.63|129.83|127.63|129.88|127.68|129.83|127.63|0
1642695700000|2022-01-20 16:21:40|129.73|127.53|129.83|127.63|129.83|127.63|129.64|127.44|0
1642695710000|2022-01-20 16:21:50|129.73|127.53|129.73|127.53|129.73|127.53|129.64|127.44|0
1642695720000|2022-01-20 16:22:00|129.54|127.34|129.25|127.05|129.54|127.34|129.25|127.05|0
1642695730000|2022-01-20 16:22:10|129.34|127.14|129.34|127.14|129.54|127.34|129.34|127.14|0
1642695740000|2022-01-20 16:22:20|129.49|127.29|129.34|127.14|129.49|127.29|129.34|127.14|0
1642695750000|2022-01-20 16:22:30|129.25|127.05|129.15|126.95|129.25|127.05|129.15|126.95|0
1642695760000|2022-01-20 16:22:40|129.25|127.05|129.25|127.05|129.25|127.05|129.15|126.95|0
1642695770000|2022-01-20 16:22:50|129.15|126.95|129.15|126.95|129.15|126.95|129.15|126.95|0
1642695780000|2022-01-20 16:23:00|129.05|126.85|128.96|126.76|129.05|126.85|128.96|126.76|0
1642695790000|2022-01-20 16:23:10|129.05|126.85|128.67|126.47|129.05|126.85|128.67|126.47|0
1642695800000|2022-01-20 16:23:20|128.76|126.56|128.67|126.47|128.76|126.56|128.67|126.47|0
1642695810000|2022-01-20 16:23:30|128.57|126.37|128.57|126.37|128.67|126.47|128.57|126.37|0
1642695820000|2022-01-20 16:23:40|128.67|126.47|128.76|126.56|128.76|126.56|128.67|126.47|0
1642695830000|2022-01-20 16:23:50|128.38|126.18|128.76|126.56|128.76|126.56|128.38|126.18|0
1642695840000|2022-01-20 16:24:00|128.47|126.27|128.47|126.27|128.57|126.37|128.47|126.27|0
1642695850000|2022-01-20 16:24:10|128.38|126.18|128.38|126.18|128.47|126.27|128.38|126.18|0
1642695860000|2022-01-20 16:24:20|128.09|125.89|128.09|125.89|128.19|125.99|128.09|125.89|0
1642695870000|2022-01-20 16:24:30|128.19|125.99|128.47|126.27|128.47|126.27|128.19|125.99|0
1642695880000|2022-01-20 16:24:40|128.67|126.47|128.76|126.56|128.86|126.66|128.67|126.47|0
1642695890000|2022-01-20 16:24:50|128.67|126.47|129.05|126.85|129.05|126.85|128.67|126.47|0
1642695900000|2022-01-20 16:25:00|128.76|126.56|128.81|126.61|128.86|126.66|128.76|126.56|0
1642695910000|2022-01-20 16:25:10|128.86|126.66|128.76|126.56|128.86|126.66|128.67|126.47|0
1642695920000|2022-01-20 16:25:20|128.86|126.66|128.96|126.76|129.05|126.85|128.86|126.66|0
1642695930000|2022-01-20 16:25:30|129.05|126.85|129.05|126.85|129.05|126.85|128.96|126.76|0
1642695940000|2022-01-20 16:25:40|129.44|127.24|129.68|127.48|129.68|127.48|129.44|127.24|0
1642695950000|2022-01-20 16:25:50|129.63|127.43|129.73|127.53|129.73|127.53|129.63|127.43|0
1642695960000|2022-01-20 16:26:00|129.63|127.43|129.92|127.72|129.92|127.72|129.63|127.43|0
1642695970000|2022-01-20 16:26:10|130.31|128.11|130.12|127.92|130.31|128.11|130.12|127.92|0
1642695980000|2022-01-20 16:26:20|130.22|128.02|130.31|128.11|130.31|128.11|130.22|128.02|0
1642695990000|2022-01-20 16:26:30|130.22|128.02|130.22|128.02|130.22|128.02|130.22|128.02|0
1642696000000|2022-01-20 16:26:40|130.12|127.92|130.12|127.92|130.12|127.92|129.92|127.72|0
1642696010000|2022-01-20 16:26:50|130.22|128.02|130.12|127.92|130.22|128.02|130.12|127.92|0
1642696020000|2022-01-20 16:27:00|130.31|128.11|130.16|127.96|130.31|128.11|130.16|127.96|0
1642696030000|2022-01-20 16:27:10|130.22|128.02|130.22|128.02|130.22|128.02|130.12|127.92|0
1642696040000|2022-01-20 16:27:20|130.12|127.92|129.92|127.72|130.12|127.92|129.92|127.72|0
1642696050000|2022-01-20 16:27:30|129.83|127.63|130.22|128.02|130.22|128.02|129.83|127.63|0
1642696060000|2022-01-20 16:27:40|130.12|127.92|130.02|127.82|130.12|127.92|130.02|127.82|0
1642696070000|2022-01-20 16:27:50|129.83|127.63|130.02|127.82|130.02|127.82|129.83|127.63|0
1642696080000|2022-01-20 16:28:00|129.92|127.72|130.12|127.92|130.12|127.92|129.83|127.63|0
1642696090000|2022-01-20 16:28:10|129.92|127.72|130.02|127.82|130.02|127.82|129.92|127.72|0
1642696100000|2022-01-20 16:28:20|129.92|127.72|130.31|128.11|130.31|128.11|129.92|127.72|0
1642696110000|2022-01-20 16:28:30|130.21|128.01|130.51|128.31|130.51|128.31|130.21|128.01|0
1642696120000|2022-01-20 16:28:40|130.31|128.11|130.31|128.11|130.31|128.11|130.21|128.01|0
1642696130000|2022-01-20 16:28:50|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1642696140000|2022-01-20 16:29:00|130.31|128.11|130.41|128.21|130.41|128.21|130.31|128.11|0
1642696150000|2022-01-20 16:29:10|130.51|128.31|130.41|128.21|130.51|128.31|130.41|128.21|0
1642696160000|2022-01-20 16:29:20|130.51|128.31|130.6|128.4|130.7|128.5|130.51|128.31|0
1642696170000|2022-01-20 16:29:30|130.7|128.5|130.9|128.7|130.9|128.7|130.7|128.5|0
1642696180000|2022-01-20 16:29:40|130.99|128.79|131.09|128.89|131.09|128.89|130.99|128.79|0
1642696190000|2022-01-20 16:29:50|130.99|128.79|130.9|128.7|130.99|128.79|130.9|128.7|0
1642696200000|2022-01-20 16:30:00|131.09|128.89|130.99|128.79|131.09|128.89|130.99|128.79|0
1642696210000|2022-01-20 16:30:10|131.09|128.89|131.09|128.89|131.29|129.09|131.09|128.89|0
1642696220000|2022-01-20 16:30:20|131.19|128.99|131.19|128.99|131.19|128.99|130.99|128.79|0
1642696230000|2022-01-20 16:30:30|131.29|129.09|131.38|129.18|131.38|129.18|131.19|128.99|0
1642696240000|2022-01-20 16:30:40|131.48|129.28|131.38|129.18|131.48|129.28|131.38|129.18|0
1642696250000|2022-01-20 16:30:50|131.48|129.28|131.48|129.28|131.68|129.48|131.48|129.28|0
1642696260000|2022-01-20 16:31:00|131.68|129.48|131.48|129.28|131.68|129.48|131.38|129.18|0
1642696270000|2022-01-20 16:31:10|131.19|128.99|131.19|128.99|131.19|128.99|131.19|128.99|0
1642696280000|2022-01-20 16:31:20|131.09|128.89|131.19|128.99|131.19|128.99|131.09|128.89|0
1642696290000|2022-01-20 16:31:30|131.29|129.09|131.29|129.09|131.29|129.09|131.29|129.09|0
1642696300000|2022-01-20 16:31:40|131.38|129.18|131.38|129.18|131.38|129.18|131.29|129.09|0
1642696310000|2022-01-20 16:31:50|131.33|129.13|131.38|129.18|131.38|129.18|131.29|129.09|0
1642696320000|2022-01-20 16:32:00|131.29|129.09|131.19|128.99|131.29|129.09|130.89|128.69|0
1642696330000|2022-01-20 16:32:10|131.09|128.89|131.09|128.89|131.09|128.89|130.99|128.79|0
1642696340000|2022-01-20 16:32:20|131.19|128.99|131.28|129.08|131.28|129.08|131.19|128.99|0
1642696350000|2022-01-20 16:32:30|131.38|129.18|131.09|128.89|131.38|129.18|131.09|128.89|0
1642696360000|2022-01-20 16:32:40|130.99|128.79|130.89|128.69|131.09|128.89|130.89|128.69|0
1642696370000|2022-01-20 16:32:50|130.99|128.79|130.99|128.79|130.99|128.79|130.89|128.69|0
1642696380000|2022-01-20 16:33:00|130.89|128.69|130.99|128.79|131.09|128.89|130.89|128.69|0
1642696390000|2022-01-20 16:33:10|131.09|128.89|131.19|128.99|131.19|128.99|131.09|128.89|0
1642696400000|2022-01-20 16:33:20|131.09|128.89|130.89|128.69|131.09|128.89|130.89|128.69|0
1642696410000|2022-01-20 16:33:30|130.8|128.6|130.8|128.6|130.8|128.6|130.8|128.6|0
1642696420000|2022-01-20 16:33:40|130.89|128.69|130.89|128.69|130.89|128.69|130.8|128.6|0
1642696430000|2022-01-20 16:33:50|130.99|128.79|131.04|128.84|131.04|128.84|130.99|128.79|0
1642696440000|2022-01-20 16:34:00|131.19|128.99|131.28|129.08|131.28|129.08|131.19|128.99|0
1642696450000|2022-01-20 16:34:10|131.19|128.99|131.09|128.89|131.19|128.99|130.99|128.79|0
1642696460000|2022-01-20 16:34:20|130.99|128.79|131.09|128.89|131.09|128.89|130.99|128.79|0
1642696470000|2022-01-20 16:34:30|131.28|129.08|131.38|129.18|131.38|129.18|131.19|128.99|0
1642696480000|2022-01-20 16:34:40|131.28|129.08|131.19|128.99|131.28|129.08|131.19|128.99|0
1642696490000|2022-01-20 16:34:50|131.28|129.08|131.23|129.03|131.38|129.18|131.23|129.03|0
1642696500000|2022-01-20 16:35:00|131.43|129.23|131.38|129.18|131.43|129.23|131.38|129.18|0
1642696510000|2022-01-20 16:35:10|131.48|129.28|131.48|129.28|131.48|129.28|131.48|129.28|0
1642696520000|2022-01-20 16:35:20|131.58|129.38|131.48|129.28|131.58|129.38|131.48|129.28|0
1642696530000|2022-01-20 16:35:30|131.58|129.38|131.48|129.28|131.67|129.47|131.48|129.28|0
1642696540000|2022-01-20 16:35:40|131.38|129.18|131.38|129.18|131.38|129.18|131.38|129.18|0
1642696550000|2022-01-20 16:35:50|131.48|129.28|131.38|129.18|131.48|129.28|131.28|129.08|0
1642696560000|2022-01-20 16:36:00|131.48|129.28|131.23|129.03|131.48|129.28|131.23|129.03|0
1642696570000|2022-01-20 16:36:10|130.99|128.79|131.09|128.89|131.09|128.89|130.99|128.79|0
1642696580000|2022-01-20 16:36:20|131.04|128.84|130.89|128.69|131.09|128.89|130.89|128.69|0
1642696590000|2022-01-20 16:36:30|130.99|128.79|130.7|128.5|130.99|128.79|130.7|128.5|0
1642696600000|2022-01-20 16:36:40|130.8|128.6|130.41|128.21|130.8|128.6|130.41|128.21|0
1642696610000|2022-01-20 16:36:50|130.5|128.3|130.31|128.11|130.5|128.3|130.31|128.11|0
1642696620000|2022-01-20 16:37:00|130.21|128.01|130.5|128.3|130.6|128.4|130.21|128.01|0
1642696630000|2022-01-20 16:37:10|130.6|128.4|130.5|128.3|130.6|128.4|130.41|128.21|0
1642696640000|2022-01-20 16:37:20|130.7|128.5|130.89|128.69|130.89|128.69|130.7|128.5|0
1642696650000|2022-01-20 16:37:30|130.94|128.74|131.09|128.89|131.09|128.89|130.94|128.74|0
1642696660000|2022-01-20 16:37:40|130.89|128.69|130.99|128.79|131.09|128.89|130.89|128.69|0
1642696670000|2022-01-20 16:37:50|131.09|128.89|131.09|128.89|131.09|128.89|130.99|128.79|0
1642696680000|2022-01-20 16:38:00|131.28|129.08|130.99|128.79|131.28|129.08|130.99|128.79|0
1642696690000|2022-01-20 16:38:10|130.89|128.69|131.09|128.89|131.09|128.89|130.89|128.69|0
1642696700000|2022-01-20 16:38:20|130.99|128.79|130.6|128.4|131.09|128.89|130.6|128.4|0
1642696710000|2022-01-20 16:38:30|130.7|128.5|130.7|128.5|130.99|128.79|130.7|128.5|0
1642696720000|2022-01-20 16:38:40|130.79|128.59|130.6|128.4|130.79|128.59|130.6|128.4|0
1642696730000|2022-01-20 16:38:50|130.5|128.3|130.79|128.59|130.79|128.59|130.5|128.3|0
1642696740000|2022-01-20 16:39:00|130.99|128.79|130.89|128.69|130.99|128.79|130.89|128.69|0
1642696750000|2022-01-20 16:39:10|130.99|128.79|131.18|128.98|131.18|128.98|130.99|128.79|0
1642696760000|2022-01-20 16:39:20|131.28|129.08|131.28|129.08|131.28|129.08|131.09|128.89|0
1642696770000|2022-01-20 16:39:30|131.09|128.89|131.09|128.89|131.18|128.98|131.09|128.89|0
1642696780000|2022-01-20 16:39:40|131.18|128.98|131.09|128.89|131.18|128.98|131.09|128.89|0
1642696790000|2022-01-20 16:39:50|131.18|128.98|131.18|128.98|131.18|128.98|131.09|128.89|0
1642696800000|2022-01-20 16:40:00|131.28|129.08|131.09|128.89|131.28|129.08|131.09|128.89|0
1642696810000|2022-01-20 16:40:10|130.99|128.79|130.79|128.59|131.09|128.89|130.79|128.59|0
1642696820000|2022-01-20 16:40:20|130.7|128.5|130.7|128.5|130.79|128.59|130.7|128.5|0
1642696830000|2022-01-20 16:40:30|130.89|128.69|130.5|128.3|130.89|128.69|130.5|128.3|0
1642696840000|2022-01-20 16:40:40|130.6|128.4|130.5|128.3|130.6|128.4|130.5|128.3|0
1642696850000|2022-01-20 16:40:50|130.6|128.4|130.4|128.2|130.6|128.4|130.4|128.2|0
1642696860000|2022-01-20 16:41:00|130.11|127.91|130.31|128.11|130.31|128.11|130.11|127.91|0
1642696870000|2022-01-20 16:41:10|130.21|128.01|130.01|127.81|130.21|128.01|130.01|127.81|0
1642696880000|2022-01-20 16:41:20|129.82|127.62|129.92|127.72|130.01|127.81|129.82|127.62|0
1642696890000|2022-01-20 16:41:30|129.63|127.43|129.63|127.43|129.82|127.62|129.63|127.43|0
1642696900000|2022-01-20 16:41:40|129.72|127.52|129.34|127.14|129.72|127.52|129.34|127.14|0
1642696910000|2022-01-20 16:41:50|129.43|127.23|129.34|127.14|129.63|127.43|129.34|127.14|0
1642696920000|2022-01-20 16:42:00|129.43|127.23|129.53|127.33|129.53|127.33|129.34|127.14|0
1642696930000|2022-01-20 16:42:10|129.34|127.14|128.66|126.46|129.34|127.14|128.66|126.46|0
1642696940000|2022-01-20 16:42:20|128.56|126.36|127.89|125.69|128.56|126.36|127.89|125.69|0
1642696950000|2022-01-20 16:42:30|127.7|125.5|127.51|125.31|127.7|125.5|127.51|125.31|0
1642696960000|2022-01-20 16:42:40|127.31|125.11|127.51|125.31|127.51|125.31|127.31|125.11|0
1642696970000|2022-01-20 16:42:50|127.79|125.59|127.89|125.69|127.89|125.69|127.7|125.5|0
1642696980000|2022-01-20 16:43:00|127.99|125.79|127.99|125.79|127.99|125.79|127.99|125.79|0
1642696990000|2022-01-20 16:43:10|128.08|125.88|127.98|125.78|128.08|125.88|127.98|125.78|0
1642697000000|2022-01-20 16:43:20|128.08|125.88|127.7|125.5|128.08|125.88|127.6|125.4|0
1642697010000|2022-01-20 16:43:30|127.79|125.59|127.41|125.21|127.79|125.59|127.31|125.11|0
1642697020000|2022-01-20 16:43:40|127.6|125.4|127.6|125.4|127.7|125.5|127.6|125.4|0
1642697030000|2022-01-20 16:43:50|127.5|125.3|127.22|125.02|127.6|125.4|127.22|125.02|0
1642697040000|2022-01-20 16:44:00|127.12|124.92|127.03|124.83|127.12|124.92|126.93|124.73|0
1642697050000|2022-01-20 16:44:10|127.22|125.02|127.12|124.92|127.22|125.02|127.12|124.92|0
1642697060000|2022-01-20 16:44:20|127.22|125.02|127.31|125.11|127.31|125.11|127.22|125.02|0
1642697070000|2022-01-20 16:44:30|127.22|125.02|127.41|125.21|127.41|125.21|127.22|125.02|0
1642697080000|2022-01-20 16:44:40|127.31|125.11|127.22|125.02|127.31|125.11|127.03|124.83|0
1642697090000|2022-01-20 16:44:50|127.12|124.92|127.03|124.83|127.17|124.97|127.03|124.83|0
1642697100000|2022-01-20 16:45:00|126.93|124.73|127.31|125.11|127.31|125.11|126.93|124.73|0
1642697110000|2022-01-20 16:45:10|127.5|125.3|127.98|125.78|127.98|125.78|127.41|125.21|0
1642697120000|2022-01-20 16:45:20|128.08|125.88|127.98|125.78|128.08|125.88|127.89|125.69|0
1642697130000|2022-01-20 16:45:30|128.08|125.88|127.98|125.78|128.08|125.88|127.98|125.78|0
1642697140000|2022-01-20 16:45:40|128.08|125.88|128.18|125.98|128.18|125.98|128.08|125.88|0
1642697150000|2022-01-20 16:45:50|127.98|125.78|128.08|125.88|128.08|125.88|127.98|125.78|0
1642697160000|2022-01-20 16:46:00|127.98|125.78|127.98|125.78|128.13|125.93|127.98|125.78|0
1642697170000|2022-01-20 16:46:10|127.89|125.69|128.08|125.88|128.08|125.88|127.89|125.69|0
1642697180000|2022-01-20 16:46:20|127.98|125.78|127.89|125.69|128.08|125.88|127.89|125.69|0
1642697190000|2022-01-20 16:46:30|127.98|125.78|127.98|125.78|127.98|125.78|127.98|125.78|0
1642697200000|2022-01-20 16:46:40|128.08|125.88|128.46|126.26|128.46|126.26|128.08|125.88|0
1642697210000|2022-01-20 16:46:50|128.37|126.17|128.46|126.26|128.56|126.36|128.37|126.17|0
1642697220000|2022-01-20 16:47:00|128.56|126.36|128.75|126.55|128.75|126.55|128.56|126.36|0
1642697230000|2022-01-20 16:47:10|128.85|126.65|128.85|126.65|128.85|126.65|128.8|126.6|0
1642697240000|2022-01-20 16:47:20|128.66|126.46|128.75|126.55|128.95|126.75|128.66|126.46|0
1642697250000|2022-01-20 16:47:30|128.85|126.65|128.95|126.75|128.95|126.75|128.85|126.65|0
1642697260000|2022-01-20 16:47:40|128.85|126.65|128.85|126.65|128.95|126.75|128.85|126.65|0
1642697270000|2022-01-20 16:47:50|128.56|126.36|128.66|126.46|128.66|126.46|128.56|126.36|0
1642697280000|2022-01-20 16:48:00|128.56|126.36|128.75|126.55|128.75|126.55|128.46|126.26|0
1642697290000|2022-01-20 16:48:10|129.04|126.84|129.14|126.94|129.14|126.94|129.04|126.84|0
1642697300000|2022-01-20 16:48:20|129.04|126.84|128.95|126.75|129.14|126.94|128.95|126.75|0
1642697310000|2022-01-20 16:48:30|129.14|126.94|128.75|126.55|129.14|126.94|128.75|126.55|0
1642697320000|2022-01-20 16:48:40|129.04|126.84|129.04|126.84|129.04|126.84|129.04|126.84|0
1642697330000|2022-01-20 16:48:50|128.95|126.75|128.85|126.65|128.95|126.75|128.85|126.65|0
1642697340000|2022-01-20 16:49:00|128.75|126.55|128.46|126.26|128.75|126.55|128.46|126.26|0
1642697350000|2022-01-20 16:49:10|128.27|126.07|127.98|125.78|128.37|126.17|127.98|125.78|0
1642697360000|2022-01-20 16:49:20|128.08|125.88|128.66|126.46|128.66|126.46|128.08|125.88|0
1642697370000|2022-01-20 16:49:30|128.61|126.41|128.66|126.46|128.66|126.46|128.46|126.26|0
1642697380000|2022-01-20 16:49:40|128.75|126.55|126.01|123.81|128.75|126.55|126.01|123.81|0
1642697390000|2022-01-20 16:49:50|125.91|123.71|125.72|123.52|125.91|123.71|125.72|123.52|0
1642697400000|2022-01-20 16:50:00|126.01|123.81|126.3|124.1|126.3|124.1|126.01|123.81|0
1642697410000|2022-01-20 16:50:10|126.1|123.9|126.39|124.19|126.39|124.19|126.1|123.9|0
1642697420000|2022-01-20 16:50:20|126.49|124.29|126.49|124.29|126.49|124.29|126.49|124.29|0
1642697430000|2022-01-20 16:50:30|126.58|124.38|126.97|124.77|126.97|124.77|126.58|124.38|0
1642697440000|2022-01-20 16:50:40|127.07|124.87|127.07|124.87|127.07|124.87|126.87|124.67|0
1642697450000|2022-01-20 16:50:50|126.97|124.77|126.97|124.77|127.07|124.87|126.97|124.77|0
1642697460000|2022-01-20 16:51:00|127.16|124.96|127.16|124.96|127.16|124.96|126.97|124.77|0
1642697470000|2022-01-20 16:51:10|127.36|125.16|127.35|125.15|127.45|125.25|127.26|125.06|0
1642697480000|2022-01-20 16:51:20|127.55|125.35|127.5|125.3|127.55|125.35|127.5|125.3|0
1642697490000|2022-01-20 16:51:30|127.55|125.35|127.45|125.25|127.55|125.35|127.4|125.2|0
1642697500000|2022-01-20 16:51:40|127.35|125.15|127.16|124.96|127.35|125.15|127.16|124.96|0
1642697510000|2022-01-20 16:51:50|127.35|125.15|127.16|124.96|127.35|125.15|127.16|124.96|0
1642697520000|2022-01-20 16:52:00|127.11|124.91|127.07|124.87|127.26|125.06|127.07|124.87|0
1642697530000|2022-01-20 16:52:10|126.87|124.67|126.97|124.77|126.97|124.77|126.78|124.58|0
1642697540000|2022-01-20 16:52:20|126.87|124.67|126.97|124.77|126.97|124.77|126.87|124.67|0
1642697550000|2022-01-20 16:52:30|126.87|124.67|126.97|124.77|126.97|124.77|126.87|124.67|0
1642697560000|2022-01-20 16:52:40|126.87|124.67|126.87|124.67|126.87|124.67|126.78|124.58|0
1642697570000|2022-01-20 16:52:50|126.97|124.77|126.97|124.77|126.97|124.77|126.97|124.77|0
1642697580000|2022-01-20 16:53:00|126.87|124.67|126.68|124.48|126.87|124.67|126.68|124.48|0
1642697590000|2022-01-20 16:53:10|126.78|124.58|126.97|124.77|126.97|124.77|126.78|124.58|0
1642697600000|2022-01-20 16:53:20|126.68|124.48|126.92|124.72|126.92|124.72|126.68|124.48|0
1642697610000|2022-01-20 16:53:30|126.87|124.67|126.87|124.67|126.97|124.77|126.87|124.67|0
1642697620000|2022-01-20 16:53:40|126.78|124.58|126.73|124.53|126.78|124.58|126.68|124.48|0
1642697630000|2022-01-20 16:53:50|126.68|124.48|126.58|124.38|126.87|124.67|126.58|124.38|0
1642697640000|2022-01-20 16:54:00|126.49|124.29|126.2|124|126.49|124.29|126.2|124|0
1642697650000|2022-01-20 16:54:10|126.29|124.09|126.29|124.09|126.29|124.09|126.2|124|0
1642697660000|2022-01-20 16:54:20|126.39|124.19|126.39|124.19|126.49|124.29|126.39|124.19|0
1642697670000|2022-01-20 16:54:30|126.29|124.09|126.29|124.09|126.29|124.09|126.2|124|0
1642697680000|2022-01-20 16:54:40|126.2|124|126.29|124.09|126.29|124.09|126.2|124|0
1642697690000|2022-01-20 16:54:50|126.2|124|126.01|123.81|126.2|124|126.01|123.81|0
1642697700000|2022-01-20 16:55:00|126.1|123.9|126.01|123.81|126.1|123.9|126.01|123.81|0
1642697710000|2022-01-20 16:55:10|125.81|123.61|125.91|123.71|125.91|123.71|125.72|123.52|0
1642697720000|2022-01-20 16:55:20|125.81|123.61|126.29|124.09|126.29|124.09|125.81|123.61|0
1642697730000|2022-01-20 16:55:30|126.2|124|126.29|124.09|126.29|124.09|126.2|124|0
1642697740000|2022-01-20 16:55:40|126.2|124|126.2|124|126.2|124|126.2|124|0
1642697750000|2022-01-20 16:55:50|126.24|124.04|126.39|124.19|126.39|124.19|126.24|124.04|0
1642697760000|2022-01-20 16:56:00|126.29|124.09|126.49|124.29|126.49|124.29|126.29|124.09|0
1642697770000|2022-01-20 16:56:10|126.58|124.38|126.68|124.48|126.68|124.48|126.58|124.38|0
1642697780000|2022-01-20 16:56:20|126.58|124.38|126.77|124.57|126.77|124.57|126.58|124.38|0
1642697790000|2022-01-20 16:56:30|127.06|124.86|127.16|124.96|127.16|124.96|127.06|124.86|0
1642697800000|2022-01-20 16:56:40|127.06|124.86|126.97|124.77|127.06|124.86|126.87|124.67|0
1642697810000|2022-01-20 16:56:50|126.87|124.67|127.06|124.86|127.06|124.86|126.87|124.67|0
1642697820000|2022-01-20 16:57:00|126.97|124.77|126.97|124.77|127.06|124.86|126.97|124.77|0
1642697830000|2022-01-20 16:57:10|127.16|124.96|127.45|125.25|127.45|125.25|127.06|124.86|0
1642697840000|2022-01-20 16:57:20|127.69|125.49|127.55|125.35|127.74|125.54|127.55|125.35|0
1642697850000|2022-01-20 16:57:30|127.45|125.25|127.45|125.25|127.45|125.25|127.4|125.2|0
1642697860000|2022-01-20 16:57:40|127.55|125.35|127.5|125.3|127.55|125.35|127.45|125.25|0
1642697870000|2022-01-20 16:57:50|127.45|125.25|127.45|125.25|127.55|125.35|127.35|125.15|0
1642697880000|2022-01-20 16:58:00|127.55|125.35|127.55|125.35|127.64|125.44|127.55|125.35|0
1642697890000|2022-01-20 16:58:10|127.49|125.29|127.45|125.25|127.49|125.29|127.45|125.25|0
1642697900000|2022-01-20 16:58:20|127.26|125.06|127.06|124.86|127.26|125.06|127.06|124.86|0
1642697910000|2022-01-20 16:58:30|126.97|124.77|126.87|124.67|127.06|124.86|126.87|124.67|0
1642697920000|2022-01-20 16:58:40|126.97|124.77|126.87|124.67|126.97|124.77|126.87|124.67|0
1642697930000|2022-01-20 16:58:50|126.77|124.57|126.87|124.67|126.97|124.77|126.77|124.57|0
1642697940000|2022-01-20 16:59:00|126.77|124.57|126.58|124.38|126.77|124.57|126.58|124.38|0
1642697950000|2022-01-20 16:59:10|126.39|124.19|126.29|124.09|126.39|124.19|126.2|124|0
1642697960000|2022-01-20 16:59:20|126.39|124.19|126.39|124.19|126.39|124.19|126.39|124.19|0
1642697970000|2022-01-20 16:59:30|126.29|124.09|126.29|124.09|126.48|124.28|126.29|124.09|0
1642697980000|2022-01-20 16:59:40|126.39|124.19|126.48|124.28|126.48|124.28|126.39|124.19|0
1642697990000|2022-01-20 16:59:50|126.39|124.19|126.29|124.09|126.48|124.28|126.29|124.09|0
1642698000000|2022-01-20 17:00:00|126.48|124.28|126.39|124.19|126.58|124.38|126.39|124.19|0
1642698010000|2022-01-20 17:00:10|126.58|124.38|126.87|124.67|126.97|124.77|126.58|124.38|0
1642698020000|2022-01-20 17:00:20|126.97|124.77|126.96|124.76|127.06|124.86|126.96|124.76|0
1642698030000|2022-01-20 17:00:30|126.87|124.67|126.87|124.67|126.96|124.76|126.87|124.67|0
1642698040000|2022-01-20 17:00:40|126.96|124.76|127.16|124.96|127.16|124.96|126.96|124.76|0
1642698050000|2022-01-20 17:00:50|127.45|125.25|127.35|125.15|127.45|125.25|127.35|125.15|0
1642698060000|2022-01-20 17:01:00|127.45|125.25|127.64|125.44|127.64|125.44|127.45|125.25|0
1642698070000|2022-01-20 17:01:10|127.45|125.25|127.16|124.96|127.45|125.25|127.16|124.96|0
1642698080000|2022-01-20 17:01:20|127.25|125.05|127.06|124.86|127.25|125.05|126.96|124.76|0
1642698090000|2022-01-20 17:01:30|126.96|124.76|126.87|124.67|126.96|124.76|126.87|124.67|0
1642698100000|2022-01-20 17:01:40|126.77|124.57|126.87|124.67|126.87|124.67|126.77|124.57|0
1642698110000|2022-01-20 17:01:50|127.06|124.86|127.06|124.86|127.06|124.86|127.01|124.81|0
1642698120000|2022-01-20 17:02:00|126.96|124.76|126.77|124.57|126.96|124.76|126.77|124.57|0
1642698130000|2022-01-20 17:02:10|126.68|124.48|126.68|124.48|126.68|124.48|126.48|124.28|0
1642698140000|2022-01-20 17:02:20|126.77|124.57|126.68|124.48|126.77|124.57|126.58|124.38|0
1642698150000|2022-01-20 17:02:30|126.87|124.67|126.96|124.76|126.96|124.76|126.87|124.67|0
1642698160000|2022-01-20 17:02:40|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1642698170000|2022-01-20 17:02:50|127.16|124.96|127.16|124.96|127.16|124.96|127.06|124.86|0
1642698180000|2022-01-20 17:03:00|127.25|125.05|127.01|124.81|127.25|125.05|127.01|124.81|0
1642698190000|2022-01-20 17:03:10|126.96|124.76|126.58|124.38|126.96|124.76|126.58|124.38|0
1642698200000|2022-01-20 17:03:20|126.53|124.33|126.67|124.47|126.67|124.47|126.48|124.28|0
1642698210000|2022-01-20 17:03:30|126.58|124.38|126.48|124.28|126.58|124.38|126.39|124.19|0
1642698220000|2022-01-20 17:03:40|126.58|124.38|126.39|124.19|126.58|124.38|126.39|124.19|0
1642698230000|2022-01-20 17:03:50|126.19|123.99|126.19|123.99|126.29|124.09|126.19|123.99|0
1642698240000|2022-01-20 17:04:00|126.1|123.9|126.29|124.09|126.29|124.09|126|123.8|0
1642698250000|2022-01-20 17:04:10|126.39|124.19|126.58|124.38|126.58|124.38|126.39|124.19|0
1642698260000|2022-01-20 17:04:20|126.39|124.19|126.19|123.99|126.39|124.19|126.19|123.99|0
1642698270000|2022-01-20 17:04:30|126.29|124.09|126.39|124.19|126.39|124.19|126.29|124.09|0
1642698280000|2022-01-20 17:04:40|126.43|124.23|126.43|124.23|126.43|124.23|126.43|124.23|0
1642698290000|2022-01-20 17:04:50|126.58|124.38|126.39|124.19|126.58|124.38|126.39|124.19|0
1642698300000|2022-01-20 17:05:00|126.43|124.23|126.1|123.9|126.48|124.28|126.1|123.9|0
1642698310000|2022-01-20 17:05:10|126.19|123.99|125.71|123.51|126.19|123.99|125.71|123.51|0
1642698320000|2022-01-20 17:05:20|125.57|123.37|125.52|123.32|125.57|123.37|125.43|123.23|0
1642698330000|2022-01-20 17:05:30|125.62|123.42|125.52|123.32|125.62|123.42|125.52|123.32|0
1642698340000|2022-01-20 17:05:40|125.43|123.23|125.52|123.32|125.52|123.32|125.33|123.13|0
1642698350000|2022-01-20 17:05:50|125.43|123.23|125.47|123.27|125.52|123.32|125.33|123.13|0
1642698360000|2022-01-20 17:06:00|125.43|123.23|125.43|123.23|125.43|123.23|125.24|123.04|0
1642698370000|2022-01-20 17:06:10|125.33|123.13|125.71|123.51|125.81|123.61|125.33|123.13|0
1642698380000|2022-01-20 17:06:20|125.91|123.71|125.71|123.51|125.91|123.71|125.71|123.51|0
1642698390000|2022-01-20 17:06:30|125.81|123.61|125.52|123.32|125.81|123.61|125.43|123.23|0
1642698400000|2022-01-20 17:06:40|125.43|123.23|125.43|123.23|125.43|123.23|125.43|123.23|0
1642698410000|2022-01-20 17:06:50|125.52|123.32|125.43|123.23|125.71|123.51|125.43|123.23|0
1642698420000|2022-01-20 17:07:00|125.62|123.42|125.62|123.42|125.62|123.42|125.62|123.42|0
1642698430000|2022-01-20 17:07:10|125.47|123.27|125.52|123.32|125.52|123.32|125.33|123.13|0
1642698440000|2022-01-20 17:07:20|125.43|123.23|125.52|123.32|125.52|123.32|125.43|123.23|0
1642698450000|2022-01-20 17:07:30|125.43|123.23|125.43|123.23|125.43|123.23|125.33|123.13|0
1642698460000|2022-01-20 17:07:40|125.52|123.32|125.62|123.42|125.62|123.42|125.43|123.23|0
1642698470000|2022-01-20 17:07:50|125.33|123.13|125.52|123.32|125.52|123.32|125.14|122.94|0
1642698480000|2022-01-20 17:08:00|125.14|122.94|125.04|122.84|125.14|122.94|125.04|122.84|0
1642698490000|2022-01-20 17:08:10|124.95|122.75|124.95|122.75|125.04|122.84|124.95|122.75|0
1642698500000|2022-01-20 17:08:20|125.14|122.94|125.23|123.03|125.23|123.03|125.14|122.94|0
1642698510000|2022-01-20 17:08:30|125.33|123.13|125.23|123.03|125.33|123.13|125.14|122.94|0
1642698520000|2022-01-20 17:08:40|125.33|123.13|125.18|122.98|125.33|123.13|125.18|122.98|0
1642698530000|2022-01-20 17:08:50|125.23|123.03|125.04|122.84|125.33|123.13|125.04|122.84|0
1642698540000|2022-01-20 17:09:00|124.95|122.75|124.95|122.75|125.04|122.84|124.95|122.75|0
1642698550000|2022-01-20 17:09:10|125.14|122.94|124.99|122.79|125.14|122.94|124.99|122.79|0
1642698560000|2022-01-20 17:09:20|124.85|122.65|125.04|122.84|125.04|122.84|124.85|122.65|0
1642698570000|2022-01-20 17:09:30|125.14|122.94|125.14|122.94|125.14|122.94|125.14|122.94|0
1642698580000|2022-01-20 17:09:40|125.09|122.89|125.04|122.84|125.23|123.03|125.04|122.84|0
1642698590000|2022-01-20 17:09:50|125.14|122.94|125.04|122.84|125.14|122.94|124.95|122.75|0
1642698600000|2022-01-20 17:10:00|124.95|122.75|124.9|122.7|125.04|122.84|124.9|122.7|0
1642698610000|2022-01-20 17:10:10|125.04|122.84|124.95|122.75|125.09|122.89|124.95|122.75|0
1642698620000|2022-01-20 17:10:20|124.85|122.65|124.76|122.56|124.95|122.75|124.76|122.56|0
1642698630000|2022-01-20 17:10:30|124.66|122.46|124.76|122.56|124.76|122.56|124.66|122.46|0
1642698640000|2022-01-20 17:10:40|124.71|122.51|125.04|122.84|125.04|122.84|124.71|122.51|0
1642698650000|2022-01-20 17:10:50|124.99|122.79|125.42|123.22|125.42|123.22|124.95|122.75|0
1642698660000|2022-01-20 17:11:00|125.52|123.32|125.14|122.94|125.52|123.32|125.14|122.94|0
1642698670000|2022-01-20 17:11:10|125.33|123.13|125.23|123.03|125.33|123.13|125.23|123.03|0
1642698680000|2022-01-20 17:11:20|125.33|123.13|125.14|122.94|125.33|123.13|125.14|122.94|0
1642698690000|2022-01-20 17:11:30|125.23|123.03|125.33|123.13|125.33|123.13|125.23|123.03|0
1642698700000|2022-01-20 17:11:40|125.42|123.22|125.23|123.03|125.42|123.22|125.23|123.03|0
1642698710000|2022-01-20 17:11:50|125.33|123.13|125.33|123.13|125.33|123.13|125.33|123.13|0
1642698720000|2022-01-20 17:12:00|125.23|123.03|125.42|123.22|125.42|123.22|125.23|123.03|0
1642698730000|2022-01-20 17:12:10|125.33|123.13|125.81|123.61|125.9|123.7|125.33|123.13|0
1642698740000|2022-01-20 17:12:20|125.76|123.56|125.71|123.51|125.9|123.7|125.71|123.51|0
1642698750000|2022-01-20 17:12:30|125.66|123.46|125.71|123.51|125.71|123.51|125.66|123.46|0
1642698760000|2022-01-20 17:12:40|125.81|123.61|125.9|123.7|125.9|123.7|125.81|123.61|0
1642698770000|2022-01-20 17:12:50|125.81|123.61|125.9|123.7|125.9|123.7|125.81|123.61|0
1642698790000|2022-01-20 17:13:10|125.81|123.61|125.71|123.51|125.9|123.7|125.71|123.51|0
1642698800000|2022-01-20 17:13:20|125.81|123.61|125.52|123.32|125.81|123.61|125.52|123.32|0
1642698810000|2022-01-20 17:13:30|125.66|123.46|125.71|123.51|125.71|123.51|125.61|123.41|0
1642698820000|2022-01-20 17:13:40|125.81|123.61|125.76|123.56|125.81|123.61|125.76|123.56|0
1642698830000|2022-01-20 17:13:50|125.61|123.41|125.71|123.51|125.81|123.61|125.61|123.41|0
1642698840000|2022-01-20 17:14:00|125.61|123.41|125.61|123.41|125.61|123.41|125.61|123.41|0
1642698850000|2022-01-20 17:14:10|125.81|123.61|125.81|123.61|125.9|123.7|125.81|123.61|0
1642698860000|2022-01-20 17:14:20|125.71|123.51|125.71|123.51|125.71|123.51|125.61|123.41|0
1642698870000|2022-01-20 17:14:30|125.76|123.56|125.81|123.61|125.81|123.61|125.71|123.51|0
1642698880000|2022-01-20 17:14:40|125.9|123.7|125.81|123.61|125.9|123.7|125.81|123.61|0
1642698890000|2022-01-20 17:14:50|125.71|123.51|125.71|123.51|125.71|123.51|125.71|123.51|0
1642698900000|2022-01-20 17:15:00|125.61|123.41|125.42|123.22|125.61|123.41|125.42|123.22|0
1642698910000|2022-01-20 17:15:10|125.33|123.13|125.42|123.22|125.42|123.22|125.33|123.13|0
1642698920000|2022-01-20 17:15:20|125.52|123.32|125.42|123.22|125.52|123.32|125.33|123.13|0
1642698930000|2022-01-20 17:15:30|125.33|123.13|125.23|123.03|125.42|123.22|125.23|123.03|0
1642698940000|2022-01-20 17:15:40|125.14|122.94|125.14|122.94|125.23|123.03|125.09|122.89|0
1642698950000|2022-01-20 17:15:50|125.04|122.84|125.18|122.98|125.18|122.98|125.04|122.84|0
1642698960000|2022-01-20 17:16:00|125.14|122.94|125.04|122.84|125.14|122.94|125.04|122.84|0
1642698970000|2022-01-20 17:16:10|124.85|122.65|124.75|122.55|124.85|122.65|124.66|122.46|0
1642698980000|2022-01-20 17:16:20|124.89|122.69|125.04|122.84|125.14|122.94|124.89|122.69|0
1642698990000|2022-01-20 17:16:30|125.14|122.94|125.33|123.13|125.47|123.27|125.14|122.94|0
1642699000000|2022-01-20 17:16:40|125.14|122.94|125.23|123.03|125.23|123.03|125.04|122.84|0
1642699010000|2022-01-20 17:16:50|125.14|122.94|125.23|123.03|125.23|123.03|125.14|122.94|0
1642699020000|2022-01-20 17:17:00|125.14|122.94|125.42|123.22|125.52|123.32|125.14|122.94|0
1642699030000|2022-01-20 17:17:10|125.33|123.13|125.23|123.03|125.33|123.13|125.23|123.03|0
1642699040000|2022-01-20 17:17:20|125.13|122.93|125.04|122.84|125.13|122.93|125.04|122.84|0
1642699050000|2022-01-20 17:17:30|125.13|122.93|125.13|122.93|125.13|122.93|125.13|122.93|0
1642699060000|2022-01-20 17:17:40|125.23|123.03|125.23|123.03|125.23|123.03|125.13|122.93|0
1642699070000|2022-01-20 17:17:50|125.13|122.93|125.13|122.93|125.13|122.93|125.13|122.93|0
1642699080000|2022-01-20 17:18:00|125.23|123.03|125.13|122.93|125.33|123.13|125.13|122.93|0
1642699090000|2022-01-20 17:18:10|124.94|122.74|125.13|122.93|125.13|122.93|124.94|122.74|0
1642699100000|2022-01-20 17:18:20|125.04|122.84|125.04|122.84|125.13|122.93|125.04|122.84|0
1642699110000|2022-01-20 17:18:30|124.94|122.74|124.94|122.74|124.94|122.74|124.85|122.65|0
1642699120000|2022-01-20 17:18:40|124.85|122.65|124.8|122.6|124.94|122.74|124.8|122.6|0
1642699130000|2022-01-20 17:18:50|124.85|122.65|124.99|122.79|125.13|122.93|124.85|122.65|0
1642699140000|2022-01-20 17:19:00|124.94|122.74|124.75|122.55|125.04|122.84|124.75|122.55|0
1642699150000|2022-01-20 17:19:10|124.56|122.36|124.75|122.55|124.75|122.55|124.56|122.36|0
1642699160000|2022-01-20 17:19:20|124.7|122.5|124.66|122.46|124.75|122.55|124.66|122.46|0
1642699170000|2022-01-20 17:19:30|124.7|122.5|124.56|122.36|124.7|122.5|124.56|122.36|0
1642699180000|2022-01-20 17:19:40|124.66|122.46|124.56|122.36|124.66|122.46|124.56|122.36|0
1642699190000|2022-01-20 17:19:50|124.66|122.46|123.9|121.7|124.66|122.46|123.9|121.7|0
1642699200000|2022-01-20 17:20:00|123.8|121.6|123.9|121.7|123.9|121.7|123.8|121.6|0
1642699210000|2022-01-20 17:20:10|123.99|121.79|123.9|121.7|124.09|121.89|123.9|121.7|0
1642699220000|2022-01-20 17:20:20|123.8|121.6|124.09|121.89|124.09|121.89|123.71|121.51|0
1642699230000|2022-01-20 17:20:30|123.9|121.7|123.61|121.41|123.9|121.7|123.61|121.41|0
1642699240000|2022-01-20 17:20:40|123.71|121.51|123.71|121.51|123.8|121.6|123.71|121.51|0
1642699250000|2022-01-20 17:20:50|123.61|121.41|123.71|121.51|123.71|121.51|123.61|121.41|0
1642699260000|2022-01-20 17:21:00|123.99|121.79|124.28|122.08|124.28|122.08|123.99|121.79|0
1642699270000|2022-01-20 17:21:10|124.18|121.98|124.09|121.89|124.18|121.98|123.99|121.79|0
1642699280000|2022-01-20 17:21:20|124.18|121.98|124.28|122.08|124.28|122.08|124.18|121.98|0
1642699290000|2022-01-20 17:21:30|124.47|122.27|124.37|122.17|124.47|122.27|124.28|122.08|0
1642699300000|2022-01-20 17:21:40|124.47|122.27|124.28|122.08|124.56|122.36|124.28|122.08|0
1642699310000|2022-01-20 17:21:50|123.9|121.7|123.99|121.79|124.09|121.89|123.9|121.7|0
1642699320000|2022-01-20 17:22:00|124.09|121.89|124.32|122.12|124.32|122.12|123.9|121.7|0
1642699330000|2022-01-20 17:22:10|124.37|122.17|124.28|122.08|124.56|122.36|124.28|122.08|0
1642699340000|2022-01-20 17:22:20|124.37|122.17|124.28|122.08|124.37|122.17|124.18|121.98|0
1642699350000|2022-01-20 17:22:30|124.18|121.98|124.37|122.17|124.37|122.17|124.18|121.98|0
1642699360000|2022-01-20 17:22:40|124.32|122.12|124.37|122.17|124.47|122.27|124.18|121.98|0
1642699370000|2022-01-20 17:22:50|124.47|122.27|124.28|122.08|124.47|122.27|124.28|122.08|0
1642699380000|2022-01-20 17:23:00|124.37|122.17|124.66|122.46|124.66|122.46|124.37|122.17|0
1642699390000|2022-01-20 17:23:10|124.56|122.36|124.66|122.46|124.66|122.46|124.56|122.36|0
1642699400000|2022-01-20 17:23:20|124.7|122.5|124.56|122.36|124.7|122.5|124.56|122.36|0
1642699410000|2022-01-20 17:23:30|124.66|122.46|124.37|122.17|124.66|122.46|124.37|122.17|0
1642699420000|2022-01-20 17:23:40|124.27|122.07|124.37|122.17|124.37|122.17|124.27|122.07|0
1642699430000|2022-01-20 17:23:50|124.51|122.31|124.75|122.55|124.75|122.55|124.51|122.31|0
1642699440000|2022-01-20 17:24:00|124.66|122.46|124.75|122.55|124.75|122.55|124.66|122.46|0
1642699450000|2022-01-20 17:24:10|124.85|122.65|125.04|122.84|125.04|122.84|124.85|122.65|0
1642699460000|2022-01-20 17:24:20|125.13|122.93|124.94|122.74|125.13|122.93|124.94|122.74|0
1642699470000|2022-01-20 17:24:30|125.04|122.84|125.23|123.03|125.23|123.03|125.04|122.84|0
1642699480000|2022-01-20 17:24:40|124.94|122.74|124.94|122.74|125.04|122.84|124.94|122.74|0
1642699490000|2022-01-20 17:24:50|125.13|122.93|125.13|122.93|125.13|122.93|125.13|122.93|0
1642699500000|2022-01-20 17:25:00|125.04|122.84|124.61|122.41|125.04|122.84|124.61|122.41|0
1642699510000|2022-01-20 17:25:10|124.46|122.26|124.75|122.55|124.75|122.55|124.37|122.17|0
1642699520000|2022-01-20 17:25:20|124.65|122.45|124.75|122.55|124.75|122.55|124.56|122.36|0
1642699530000|2022-01-20 17:25:30|124.85|122.65|124.46|122.26|124.85|122.65|124.37|122.17|0
1642699540000|2022-01-20 17:25:40|124.56|122.36|124.56|122.36|124.56|122.36|124.46|122.26|0
1642699550000|2022-01-20 17:25:50|124.65|122.45|124.65|122.45|124.7|122.5|124.65|122.45|0
1642699560000|2022-01-20 17:26:00|124.56|122.36|124.75|122.55|124.75|122.55|124.56|122.36|0
1642699570000|2022-01-20 17:26:10|124.65|122.45|124.37|122.17|124.65|122.45|124.37|122.17|0
1642699580000|2022-01-20 17:26:20|124.27|122.07|124.27|122.07|124.27|122.07|124.18|121.98|0
1642699590000|2022-01-20 17:26:30|124.37|122.17|124.56|122.36|124.56|122.36|124.27|122.07|0
1642699600000|2022-01-20 17:26:40|124.65|122.45|124.46|122.26|124.65|122.45|124.46|122.26|0
1642699610000|2022-01-20 17:26:50|124.37|122.17|124.41|122.21|124.41|122.21|124.27|122.07|0
1642699620000|2022-01-20 17:27:00|124.46|122.26|124.08|121.88|124.46|122.26|124.08|121.88|0
1642699630000|2022-01-20 17:27:10|123.99|121.79|124.08|121.88|124.08|121.88|123.89|121.69|0
1642699640000|2022-01-20 17:27:20|124.18|121.98|124.56|122.36|124.56|122.36|124.18|121.98|0
1642699650000|2022-01-20 17:27:30|124.84|122.64|124.65|122.45|124.89|122.69|124.65|122.45|0
1642699660000|2022-01-20 17:27:40|124.75|122.55|124.94|122.74|125.03|122.83|124.75|122.55|0
1642699670000|2022-01-20 17:27:50|124.84|122.64|124.75|122.55|124.84|122.64|124.7|122.5|0
1642699680000|2022-01-20 17:28:00|124.46|122.26|124.65|122.45|124.65|122.45|124.46|122.26|0
1642699690000|2022-01-20 17:28:10|124.94|122.74|125.03|122.83|125.03|122.83|124.94|122.74|0
1642699700000|2022-01-20 17:28:20|124.94|122.74|124.75|122.55|124.94|122.74|124.7|122.5|0
1642699710000|2022-01-20 17:28:30|124.65|122.45|124.56|122.36|124.65|122.45|124.56|122.36|0
1642699720000|2022-01-20 17:28:40|124.75|122.55|124.65|122.45|124.75|122.55|124.65|122.45|0
1642699730000|2022-01-20 17:28:50|124.75|122.55|124.84|122.64|124.84|122.64|124.75|122.55|0
1642699740000|2022-01-20 17:29:00|124.75|122.55|124.75|122.55|124.75|122.55|124.65|122.45|0
1642699750000|2022-01-20 17:29:10|124.65|122.45|124.94|122.74|124.94|122.74|124.65|122.45|0
1642699760000|2022-01-20 17:29:20|125.03|122.83|124.94|122.74|125.03|122.83|124.94|122.74|0
1642699770000|2022-01-20 17:29:30|125.03|122.83|125.61|123.41|125.61|123.41|125.03|122.83|0
1642699780000|2022-01-20 17:29:40|125.7|123.5|125.89|123.69|125.89|123.69|125.7|123.5|0
1642699790000|2022-01-20 17:29:50|125.8|123.6|125.94|123.74|125.94|123.74|125.8|123.6|0
1642699800000|2022-01-20 17:30:00|126.18|123.98|126.28|124.08|126.28|124.08|126.09|123.89|0
1642699810000|2022-01-20 17:30:10|126.18|123.98|126.76|124.56|126.76|124.56|126.18|123.98|0
1642699820000|2022-01-20 17:30:20|126.66|124.46|126.86|124.66|126.86|124.66|126.66|124.46|0
1642699830000|2022-01-20 17:30:30|126.95|124.75|126.86|124.66|126.95|124.75|126.86|124.66|0
1642699840000|2022-01-20 17:30:40|126.95|124.75|127.14|124.94|127.14|124.94|126.95|124.75|0
1642699850000|2022-01-20 17:30:50|126.95|124.75|127|124.8|127.05|124.85|126.86|124.66|0
1642699860000|2022-01-20 17:31:00|126.86|124.66|127|124.8|127|124.8|126.86|124.66|0
1642699870000|2022-01-20 17:31:10|127.05|124.85|127.14|124.94|127.14|124.94|126.76|124.56|0
1642699880000|2022-01-20 17:31:20|127.05|124.85|126.8|124.6|127.05|124.85|126.8|124.6|0
1642699890000|2022-01-20 17:31:30|126.85|124.65|126.95|124.75|126.95|124.75|126.85|124.65|0
1642699900000|2022-01-20 17:31:40|127.14|124.94|126.85|124.65|127.14|124.94|126.85|124.65|0
1642699910000|2022-01-20 17:31:50|126.76|124.56|126.66|124.46|126.76|124.56|126.66|124.46|0
1642699920000|2022-01-20 17:32:00|126.57|124.37|126.57|124.37|126.57|124.37|126.57|124.37|0
1642699930000|2022-01-20 17:32:10|126.47|124.27|126.28|124.08|126.47|124.27|126.18|123.98|0
1642699940000|2022-01-20 17:32:20|126.37|124.17|126.28|124.08|126.37|124.17|126.18|123.98|0
1642699950000|2022-01-20 17:32:30|126.37|124.17|126.37|124.17|126.47|124.27|126.37|124.17|0
1642699960000|2022-01-20 17:32:40|126.47|124.27|126.52|124.32|126.57|124.37|126.47|124.27|0
1642699970000|2022-01-20 17:32:50|126.57|124.37|126.57|124.37|126.57|124.37|126.47|124.27|0
1642699980000|2022-01-20 17:33:00|126.61|124.41|126.66|124.46|126.66|124.46|126.52|124.32|0
1642699990000|2022-01-20 17:33:10|126.76|124.56|126.66|124.46|126.76|124.56|126.66|124.46|0
1642700000000|2022-01-20 17:33:20|126.76|124.56|126.85|124.65|126.85|124.65|126.76|124.56|0
1642700010000|2022-01-20 17:33:30|126.95|124.75|126.85|124.65|126.95|124.75|126.85|124.65|0
1642700020000|2022-01-20 17:33:40|126.76|124.56|126.85|124.65|126.95|124.75|126.76|124.56|0
1642700030000|2022-01-20 17:33:50|126.95|124.75|126.95|124.75|126.95|124.75|126.95|124.75|0
1642700040000|2022-01-20 17:34:00|126.85|124.65|126.85|124.65|126.95|124.75|126.85|124.65|0
1642700050000|2022-01-20 17:34:10|126.95|124.75|126.66|124.46|126.95|124.75|126.66|124.46|0
1642700060000|2022-01-20 17:34:20|126.76|124.56|127.14|124.94|127.14|124.94|126.76|124.56|0
1642700070000|2022-01-20 17:34:30|126.95|124.75|127.05|124.85|127.05|124.85|126.95|124.75|0
1642700080000|2022-01-20 17:34:40|126.95|124.75|127.24|125.04|127.24|125.04|126.95|124.75|0
1642700090000|2022-01-20 17:34:50|127.05|124.85|127.14|124.94|127.14|124.94|127.05|124.85|0
1642700100000|2022-01-20 17:35:00|127.05|124.85|127.05|124.85|127.14|124.94|127.05|124.85|0
1642700110000|2022-01-20 17:35:10|127|124.8|127.24|125.04|127.24|125.04|126.95|124.75|0
1642700120000|2022-01-20 17:35:20|127.05|124.85|127.24|125.04|127.24|125.04|127.05|124.85|0
1642700130000|2022-01-20 17:35:30|127.34|125.14|127.14|124.94|127.34|125.14|127.14|124.94|0
1642700140000|2022-01-20 17:35:40|127.05|124.85|127.05|124.85|127.05|124.85|126.95|124.75|0
1642700150000|2022-01-20 17:35:50|127.14|124.94|126.95|124.75|127.14|124.94|126.95|124.75|0
1642700160000|2022-01-20 17:36:00|127.05|124.85|127.24|125.04|127.24|125.04|127.05|124.85|0
1642700170000|2022-01-20 17:36:10|127.14|124.94|127.33|125.13|127.33|125.13|127.14|124.94|0
1642700180000|2022-01-20 17:36:20|127.24|125.04|127.33|125.13|127.33|125.13|127.24|125.04|0
1642700190000|2022-01-20 17:36:30|127.24|125.04|127.33|125.13|127.33|125.13|127.24|125.04|0
1642700200000|2022-01-20 17:36:40|127.24|125.04|127|124.8|127.24|125.04|127|124.8|0
1642700210000|2022-01-20 17:36:50|127.05|124.85|127.14|124.94|127.14|124.94|127|124.8|0
1642700220000|2022-01-20 17:37:00|127.19|124.99|126.76|124.56|127.24|125.04|126.76|124.56|0
1642700230000|2022-01-20 17:37:10|126.95|124.75|126.95|124.75|126.95|124.75|126.95|124.75|0
1642700240000|2022-01-20 17:37:20|126.85|124.65|126.95|124.75|126.95|124.75|126.85|124.65|0
1642700250000|2022-01-20 17:37:30|126.85|124.65|126.95|124.75|126.95|124.75|126.85|124.65|0
1642700260000|2022-01-20 17:37:40|126.85|124.65|126.47|124.27|126.85|124.65|126.47|124.27|0
1642700270000|2022-01-20 17:37:50|126.37|124.17|126.47|124.27|126.47|124.27|126.37|124.17|0
1642700280000|2022-01-20 17:38:00|126.51|124.31|126.18|123.98|126.56|124.36|126.18|123.98|0
1642700290000|2022-01-20 17:38:10|126.27|124.07|126.37|124.17|126.37|124.17|126.18|123.98|0
1642700300000|2022-01-20 17:38:20|126.18|123.98|126.18|123.98|126.18|123.98|126.08|123.88|0
1642700310000|2022-01-20 17:38:30|126.08|123.88|126.08|123.88|126.18|123.98|126.08|123.88|0
1642700320000|2022-01-20 17:38:40|125.99|123.79|125.99|123.79|125.99|123.79|125.99|123.79|0
1642700330000|2022-01-20 17:38:50|126.08|123.88|126.08|123.88|126.08|123.88|126.08|123.88|0
1642700340000|2022-01-20 17:39:00|126.18|123.98|126.18|123.98|126.18|123.98|126.18|123.98|0
1642700350000|2022-01-20 17:39:10|126.27|124.07|126.18|123.98|126.27|124.07|126.08|123.88|0
1642700360000|2022-01-20 17:39:20|126.37|124.17|125.89|123.69|126.37|124.17|125.79|123.59|0
1642700370000|2022-01-20 17:39:30|125.79|123.59|125.7|123.5|125.79|123.59|125.7|123.5|0
1642700380000|2022-01-20 17:39:40|125.79|123.59|126.18|123.98|126.18|123.98|125.79|123.59|0
1642700390000|2022-01-20 17:39:50|126.27|124.07|126.37|124.17|126.37|124.17|126.18|123.98|0
1642700400000|2022-01-20 17:40:00|126.27|124.07|126.37|124.17|126.47|124.27|126.27|124.07|0
1642700410000|2022-01-20 17:40:10|126.18|123.98|126.18|123.98|126.18|123.98|126.08|123.88|0
1642700420000|2022-01-20 17:40:20|126.27|124.07|126.27|124.07|126.27|124.07|126.18|123.98|0
1642700430000|2022-01-20 17:40:30|126.18|123.98|126.27|124.07|126.27|124.07|126.18|123.98|0
1642700440000|2022-01-20 17:40:40|126.18|123.98|126.32|124.12|126.32|124.12|126.18|123.98|0
1642700450000|2022-01-20 17:40:50|126.27|124.07|126.47|124.27|126.47|124.27|126.27|124.07|0
1642700460000|2022-01-20 17:41:00|126.56|124.36|126.66|124.46|126.66|124.46|126.47|124.27|0
1642700470000|2022-01-20 17:41:10|126.47|124.27|126.37|124.17|126.56|124.36|126.37|124.17|0
1642700480000|2022-01-20 17:41:20|126.27|124.07|126.47|124.27|126.47|124.27|126.27|124.07|0
1642700490000|2022-01-20 17:41:30|126.56|124.36|126.66|124.46|126.7|124.5|126.56|124.36|0
1642700500000|2022-01-20 17:41:40|126.75|124.55|126.66|124.46|126.85|124.65|126.66|124.46|0
1642700510000|2022-01-20 17:41:50|126.75|124.55|126.85|124.65|126.85|124.65|126.75|124.55|0
1642700520000|2022-01-20 17:42:00|126.95|124.75|126.95|124.75|126.95|124.75|126.85|124.65|0
1642700530000|2022-01-20 17:42:10|127.04|124.84|127.24|125.04|127.24|125.04|127.04|124.84|0
1642700540000|2022-01-20 17:42:20|127.14|124.94|127.14|124.94|127.24|125.04|127.14|124.94|0
1642700550000|2022-01-20 17:42:30|127.24|125.04|127.14|124.94|127.24|125.04|127.14|124.94|0
1642700560000|2022-01-20 17:42:40|127.04|124.84|127.04|124.84|127.14|124.94|127.04|124.84|0
1642700570000|2022-01-20 17:42:50|127.14|124.94|127.04|124.84|127.14|124.94|127.04|124.84|0
1642700580000|2022-01-20 17:43:00|126.95|124.75|127.04|124.84|127.04|124.84|126.95|124.75|0
1642700590000|2022-01-20 17:43:10|127.14|124.94|127.14|124.94|127.14|124.94|127.04|124.84|0
1642700600000|2022-01-20 17:43:20|127.24|125.04|126.95|124.75|127.24|125.04|126.95|124.75|0
1642700610000|2022-01-20 17:43:30|127.04|124.84|127.04|124.84|127.14|124.94|127.04|124.84|0
1642700620000|2022-01-20 17:43:40|126.95|124.75|127.14|124.94|127.14|124.94|126.9|124.7|0
1642700630000|2022-01-20 17:43:50|127.24|125.04|127.33|125.13|127.33|125.13|127.24|125.04|0
1642700640000|2022-01-20 17:44:00|127.14|124.94|127.04|124.84|127.14|124.94|127.04|124.84|0
1642700650000|2022-01-20 17:44:10|127.14|124.94|127.14|124.94|127.23|125.03|127.14|124.94|0
1642700660000|2022-01-20 17:44:20|127.04|124.84|126.75|124.55|127.04|124.84|126.75|124.55|0
1642700670000|2022-01-20 17:44:30|126.66|124.46|126.85|124.65|126.85|124.65|126.66|124.46|0
1642700680000|2022-01-20 17:44:40|126.75|124.55|126.75|124.55|126.8|124.6|126.75|124.55|0
1642700690000|2022-01-20 17:44:50|126.66|124.46|126.85|124.65|126.85|124.65|126.66|124.46|0
1642700700000|2022-01-20 17:45:00|126.75|124.55|126.66|124.46|126.75|124.55|126.66|124.46|0
1642700710000|2022-01-20 17:45:10|126.56|124.36|126.08|123.88|126.56|124.36|126.08|123.88|0
1642700720000|2022-01-20 17:45:20|126.18|123.98|126.08|123.88|126.18|123.98|126.08|123.88|0
1642700730000|2022-01-20 17:45:30|126.18|123.98|126.27|124.07|126.27|124.07|126.18|123.98|0
1642700740000|2022-01-20 17:45:40|126.18|123.98|126.27|124.07|126.27|124.07|126.08|123.88|0
1642700750000|2022-01-20 17:45:50|126.37|124.17|126.27|124.07|126.37|124.17|126.27|124.07|0
1642700760000|2022-01-20 17:46:00|126.37|124.17|125.98|123.78|126.37|124.17|125.98|123.78|0
1642700770000|2022-01-20 17:46:10|125.79|123.59|125.89|123.69|125.89|123.69|125.79|123.59|0
1642700780000|2022-01-20 17:46:20|126.08|123.88|126.08|123.88|126.08|123.88|125.98|123.78|0
1642700790000|2022-01-20 17:46:30|126.27|124.07|126.27|124.07|126.27|124.07|126.27|124.07|0
1642700800000|2022-01-20 17:46:40|126.17|123.97|126.37|124.17|126.37|124.17|126.17|123.97|0
1642700810000|2022-01-20 17:46:50|126.27|124.07|126.17|123.97|126.27|124.07|126.17|123.97|0
1642700820000|2022-01-20 17:47:00|126.08|123.88|125.79|123.59|126.08|123.88|125.79|123.59|0
1642700830000|2022-01-20 17:47:10|125.6|123.4|125.6|123.4|125.6|123.4|125.6|123.4|0
1642700840000|2022-01-20 17:47:20|125.7|123.5|125.7|123.5|125.79|123.59|125.7|123.5|0
1642700850000|2022-01-20 17:47:30|125.79|123.59|125.79|123.59|125.79|123.59|125.79|123.59|0
1642700860000|2022-01-20 17:47:40|125.74|123.54|125.7|123.5|125.89|123.69|125.7|123.5|0
1642700870000|2022-01-20 17:47:50|125.79|123.59|125.7|123.5|125.79|123.59|125.7|123.5|0
1642700880000|2022-01-20 17:48:00|125.6|123.4|125.55|123.35|125.6|123.4|125.41|123.21|0
1642700890000|2022-01-20 17:48:10|125.5|123.3|125.41|123.21|125.5|123.3|125.31|123.11|0
1642700900000|2022-01-20 17:48:20|125.5|123.3|125.5|123.3|125.5|123.3|125.5|123.3|0
1642700910000|2022-01-20 17:48:30|125.41|123.21|125.41|123.21|125.41|123.21|125.41|123.21|0
1642700920000|2022-01-20 17:48:40|125.5|123.3|125.6|123.4|125.6|123.4|125.5|123.3|0
1642700930000|2022-01-20 17:48:50|125.5|123.3|125.5|123.3|125.6|123.4|125.5|123.3|0
1642700940000|2022-01-20 17:49:00|125.45|123.25|125.5|123.3|125.6|123.4|125.45|123.25|0
1642700950000|2022-01-20 17:49:10|125.31|123.11|125.5|123.3|125.5|123.3|125.31|123.11|0
1642700960000|2022-01-20 17:49:20|125.31|123.11|125.45|123.25|125.45|123.25|125.31|123.11|0
1642700970000|2022-01-20 17:49:30|125.41|123.21|125.5|123.3|125.5|123.3|125.41|123.21|0
1642700980000|2022-01-20 17:49:40|125.6|123.4|125.6|123.4|125.6|123.4|125.6|123.4|0
1642700990000|2022-01-20 17:49:50|125.69|123.49|125.69|123.49|125.69|123.49|125.69|123.49|0
1642701000000|2022-01-20 17:50:00|125.79|123.59|125.5|123.3|125.79|123.59|125.5|123.3|0
1642701010000|2022-01-20 17:50:10|125.22|123.02|124.55|122.35|125.22|123.02|124.55|122.35|0
1642701020000|2022-01-20 17:50:20|124.26|122.06|124.36|122.16|124.45|122.25|124.26|122.06|0
1642701030000|2022-01-20 17:50:30|124.45|122.25|124.64|122.44|124.74|122.54|124.45|122.25|0
1642701040000|2022-01-20 17:50:40|124.55|122.35|124.55|122.35|124.64|122.44|124.45|122.25|0
1642701050000|2022-01-20 17:50:50|124.26|122.06|124.36|122.16|124.36|122.16|124.26|122.06|0
1642701060000|2022-01-20 17:51:00|124.26|122.06|124.26|122.06|124.26|122.06|124.07|121.87|0
1642701070000|2022-01-20 17:51:10|124.07|121.87|124.36|122.16|124.36|122.16|124.07|121.87|0
1642701080000|2022-01-20 17:51:20|124.4|122.2|124.45|122.25|124.55|122.35|124.4|122.2|0
1642701090000|2022-01-20 17:51:30|124.55|122.35|124.45|122.25|124.55|122.35|124.36|122.16|0
1642701100000|2022-01-20 17:51:40|124.36|122.16|124.45|122.25|124.45|122.25|124.36|122.16|0
1642701110000|2022-01-20 17:51:50|124.55|122.35|124.45|122.25|124.55|122.35|124.36|122.16|0
1642701120000|2022-01-20 17:52:00|124.64|122.44|125.02|122.82|125.02|122.82|124.64|122.44|0
1642701130000|2022-01-20 17:52:10|124.83|122.63|124.74|122.54|124.93|122.73|124.64|122.44|0
1642701140000|2022-01-20 17:52:20|124.83|122.63|125.02|122.82|125.02|122.82|124.83|122.63|0
1642701150000|2022-01-20 17:52:30|124.83|122.63|125.12|122.92|125.12|122.92|124.83|122.63|0
1642701160000|2022-01-20 17:52:40|124.93|122.73|124.93|122.73|125.02|122.82|124.93|122.73|0
1642701170000|2022-01-20 17:52:50|125.12|122.92|125.02|122.82|125.12|122.92|125.02|122.82|0
1642701180000|2022-01-20 17:53:00|125.07|122.87|125.12|122.92|125.12|122.92|125.07|122.87|0
1642701190000|2022-01-20 17:53:10|125.02|122.82|125.12|122.92|125.12|122.92|125.02|122.82|0
1642701200000|2022-01-20 17:53:20|125.02|122.82|124.55|122.35|125.02|122.82|124.55|122.35|0
1642701210000|2022-01-20 17:53:30|124.64|122.44|124.64|122.44|124.64|122.44|124.64|122.44|0
1642701220000|2022-01-20 17:53:40|124.74|122.54|124.83|122.63|124.83|122.63|124.74|122.54|0
1642701230000|2022-01-20 17:53:50|124.93|122.73|124.74|122.54|124.93|122.73|124.64|122.44|0
1642701240000|2022-01-20 17:54:00|124.64|122.44|124.26|122.06|124.64|122.44|124.26|122.06|0
1642701250000|2022-01-20 17:54:10|124.17|121.97|124.36|122.16|124.36|122.16|124.17|121.97|0
1642701260000|2022-01-20 17:54:20|124.45|122.25|124.55|122.35|124.55|122.35|124.36|122.16|0
1642701270000|2022-01-20 17:54:30|124.45|122.25|124.45|122.25|124.45|122.25|124.36|122.16|0
1642701280000|2022-01-20 17:54:40|124.36|122.16|124.26|122.06|124.36|122.16|124.26|122.06|0
1642701290000|2022-01-20 17:54:50|123.5|121.3|123.5|121.3|123.6|121.4|123.45|121.25|0
1642701300000|2022-01-20 17:55:00|123.41|121.21|123.12|120.92|123.41|121.21|123.03|120.83|0
1642701310000|2022-01-20 17:55:10|123.03|120.83|122.94|120.74|123.12|120.92|122.94|120.74|0
1642701320000|2022-01-20 17:55:20|123.03|120.83|123.03|120.83|123.03|120.83|123.03|120.83|0
1642701330000|2022-01-20 17:55:30|122.75|120.55|122.65|120.45|122.84|120.64|122.65|120.45|0
1642701340000|2022-01-20 17:55:40|122.7|120.5|122.75|120.55|122.75|120.55|122.56|120.36|0
1642701350000|2022-01-20 17:55:50|123.03|120.83|122.94|120.74|123.03|120.83|122.84|120.64|0
1642701360000|2022-01-20 17:56:00|122.93|120.73|123.03|120.83|123.03|120.83|122.93|120.73|0
1642701370000|2022-01-20 17:56:10|122.93|120.73|122.93|120.73|122.93|120.73|122.84|120.64|0
1642701380000|2022-01-20 17:56:20|122.75|120.55|123.03|120.83|123.03|120.83|122.75|120.55|0
1642701390000|2022-01-20 17:56:30|123.12|120.92|123.22|121.02|123.22|121.02|123.07|120.87|0
1642701400000|2022-01-20 17:56:40|123.31|121.11|123.31|121.11|123.5|121.3|123.31|121.11|0
1642701410000|2022-01-20 17:56:50|123.41|121.21|123.22|121.02|123.41|121.21|123.22|121.02|0
1642701420000|2022-01-20 17:57:00|123.31|121.11|123.79|121.59|123.79|121.59|123.26|121.06|0
1642701430000|2022-01-20 17:57:10|123.69|121.49|123.5|121.3|123.88|121.68|123.5|121.3|0
1642701440000|2022-01-20 17:57:20|123.6|121.4|123.79|121.59|123.79|121.59|123.6|121.4|0
1642701450000|2022-01-20 17:57:30|123.5|121.3|123.79|121.59|123.79|121.59|123.5|121.3|0
1642701460000|2022-01-20 17:57:40|123.69|121.49|123.5|121.3|123.69|121.49|123.5|121.3|0
1642701470000|2022-01-20 17:57:50|123.41|121.21|123.5|121.3|123.6|121.4|123.41|121.21|0
1642701480000|2022-01-20 17:58:00|123.41|121.21|123.69|121.49|123.79|121.59|123.41|121.21|0
1642701490000|2022-01-20 17:58:10|123.6|121.4|123.5|121.3|123.6|121.4|123.5|121.3|0
1642701500000|2022-01-20 17:58:20|123.6|121.4|123.6|121.4|123.69|121.49|123.6|121.4|0
1642701510000|2022-01-20 17:58:30|123.79|121.59|123.69|121.49|123.79|121.59|123.6|121.4|0
1642701520000|2022-01-20 17:58:40|123.6|121.4|123.78|121.58|123.78|121.58|123.6|121.4|0
1642701530000|2022-01-20 17:58:50|123.69|121.49|123.6|121.4|123.69|121.49|123.6|121.4|0
1642701540000|2022-01-20 17:59:00|123.5|121.3|123.41|121.21|123.5|121.3|123.22|121.02|0
1642701550000|2022-01-20 17:59:10|123.5|121.3|123.6|121.4|123.6|121.4|123.5|121.3|0
1642701560000|2022-01-20 17:59:20|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1642701570000|2022-01-20 17:59:30|123.6|121.4|123.41|121.21|123.6|121.4|123.41|121.21|0
1642701580000|2022-01-20 17:59:40|123.36|121.16|123.31|121.11|123.41|121.21|123.31|121.11|0
1642701590000|2022-01-20 17:59:50|123.5|121.3|123.31|121.11|123.5|121.3|123.22|121.02|0
1642701600000|2022-01-20 18:00:00|123.22|121.02|123.12|120.92|123.22|121.02|123.12|120.92|0
1642701610000|2022-01-20 18:00:10|123.03|120.83|123.03|120.83|123.12|120.92|123.03|120.83|0
1642701620000|2022-01-20 18:00:20|122.93|120.73|122.74|120.54|122.93|120.73|122.74|120.54|0
1642701630000|2022-01-20 18:00:30|122.84|120.64|122.65|120.45|122.93|120.73|122.65|120.45|0
1642701640000|2022-01-20 18:00:40|122.74|120.54|122.37|120.17|122.74|120.54|122.37|120.17|0
1642701650000|2022-01-20 18:00:50|122.46|120.26|122.46|120.26|122.46|120.26|122.37|120.17|0
1642701660000|2022-01-20 18:01:00|122.6|120.4|122.18|119.98|122.65|120.45|122.18|119.98|0
1642701670000|2022-01-20 18:01:10|121.9|119.7|122.09|119.89|122.09|119.89|121.9|119.7|0
1642701680000|2022-01-20 18:01:20|121.99|119.79|121.9|119.7|121.99|119.79|121.9|119.7|0
1642701690000|2022-01-20 18:01:30|121.99|119.79|121.9|119.7|121.99|119.79|121.9|119.7|0
1642701700000|2022-01-20 18:01:40|121.94|119.74|121.9|119.7|121.94|119.74|121.9|119.7|0
1642701710000|2022-01-20 18:01:50|121.8|119.6|121.99|119.79|121.99|119.79|121.8|119.6|0
1642701720000|2022-01-20 18:02:00|121.9|119.7|122.09|119.89|122.09|119.89|121.8|119.6|0
1642701730000|2022-01-20 18:02:10|121.99|119.79|121.99|119.79|121.99|119.79|121.9|119.7|0
1642701740000|2022-01-20 18:02:20|122.09|119.89|121.99|119.79|122.09|119.89|121.9|119.7|0
1642701750000|2022-01-20 18:02:30|121.9|119.7|122.08|119.88|122.08|119.88|121.9|119.7|0
1642701760000|2022-01-20 18:02:40|122.18|119.98|122.08|119.88|122.18|119.98|121.99|119.79|0
1642701770000|2022-01-20 18:02:50|121.9|119.7|121.85|119.65|121.9|119.7|121.85|119.65|0
1642701780000|2022-01-20 18:03:00|121.8|119.6|121.8|119.6|121.8|119.6|121.8|119.6|0
1642701790000|2022-01-20 18:03:10|121.43|119.23|121.99|119.79|121.99|119.79|121.43|119.23|0
1642701800000|2022-01-20 18:03:20|122.18|119.98|121.9|119.7|122.18|119.98|121.9|119.7|0
1642701810000|2022-01-20 18:03:30|121.71|119.51|121.43|119.23|121.75|119.55|121.43|119.23|0
1642701820000|2022-01-20 18:03:40|121.52|119.32|120.49|118.29|121.52|119.32|120.49|118.29|0
1642701830000|2022-01-20 18:03:50|120.68|118.48|120.73|118.53|120.73|118.53|120.59|118.39|0
1642701840000|2022-01-20 18:04:00|120.77|118.57|120.87|118.67|120.87|118.67|120.68|118.48|0
1642701850000|2022-01-20 18:04:10|120.59|118.39|120.59|118.39|120.59|118.39|120.4|118.2|0
1642701860000|2022-01-20 18:04:20|120.68|118.48|120.59|118.39|120.68|118.48|120.49|118.29|0
1642701870000|2022-01-20 18:04:30|120.68|118.48|120.77|118.57|120.96|118.76|120.68|118.48|0
1642701880000|2022-01-20 18:04:40|120.59|118.39|120.77|118.57|120.77|118.57|120.59|118.39|0
1642701890000|2022-01-20 18:04:50|120.68|118.48|120.68|118.48|120.77|118.57|120.59|118.39|0
1642701900000|2022-01-20 18:05:00|120.54|118.34|120.12|117.92|120.54|118.34|120.03|117.83|0
1642701910000|2022-01-20 18:05:10|119.94|117.74|120.03|117.83|120.12|117.92|119.94|117.74|0
1642701920000|2022-01-20 18:05:20|119.84|117.64|119.57|117.37|119.84|117.64|119.47|117.27|0
1642701930000|2022-01-20 18:05:30|119.75|117.55|119.38|117.18|119.75|117.55|119.38|117.18|0
1642701940000|2022-01-20 18:05:40|119.47|117.27|119.42|117.22|119.47|117.27|119.38|117.18|0
1642701950000|2022-01-20 18:05:50|119.01|116.81|119.19|116.99|119.2|117|119.01|116.81|0
1642701960000|2022-01-20 18:06:00|119.24|117.04|119.57|117.37|119.57|117.37|119.19|116.99|0
1642701970000|2022-01-20 18:06:10|119.66|117.46|120.21|118.01|120.31|118.11|119.66|117.46|0
1642701980000|2022-01-20 18:06:20|120.31|118.11|120.21|118.01|120.31|118.11|120.21|118.01|0
1642701990000|2022-01-20 18:06:30|120.4|118.2|120.12|117.92|120.4|118.2|120.12|117.92|0
1642702000000|2022-01-20 18:06:40|120.31|118.11|119.94|117.74|120.31|118.11|119.94|117.74|0
1642702010000|2022-01-20 18:06:50|119.84|117.64|119.84|117.64|119.84|117.64|119.75|117.55|0
1642702020000|2022-01-20 18:07:00|119.75|117.55|119.66|117.46|119.75|117.55|119.56|117.36|0
1642702030000|2022-01-20 18:07:10|119.56|117.36|119.75|117.55|119.84|117.64|119.56|117.36|0
1642702040000|2022-01-20 18:07:20|119.84|117.64|119.75|117.55|119.89|117.69|119.7|117.5|0
1642702050000|2022-01-20 18:07:30|119.84|117.64|119.75|117.55|119.84|117.64|119.75|117.55|0
1642702060000|2022-01-20 18:07:40|119.84|117.64|119.66|117.46|119.94|117.74|119.66|117.46|0
1642702070000|2022-01-20 18:07:50|119.56|117.36|119.47|117.27|119.56|117.36|119.38|117.18|0
1642702080000|2022-01-20 18:08:00|119.66|117.46|119.66|117.46|119.66|117.46|119.47|117.27|0
1642702090000|2022-01-20 18:08:10|119.56|117.36|119.29|117.09|119.56|117.36|119.29|117.09|0
1642702100000|2022-01-20 18:08:20|119.19|116.99|119.47|117.27|119.56|117.36|119.19|116.99|0
1642702110000|2022-01-20 18:08:30|119.56|117.36|119.66|117.46|119.75|117.55|119.56|117.36|0
1642702120000|2022-01-20 18:08:40|119.75|117.55|119.38|117.18|119.75|117.55|119.38|117.18|0
1642702130000|2022-01-20 18:08:50|119.47|117.27|119.38|117.18|119.47|117.27|119.38|117.18|0
1642702140000|2022-01-20 18:09:00|119.33|117.13|119.38|117.18|119.38|117.18|119.29|117.09|0
1642702150000|2022-01-20 18:09:10|119.29|117.09|119.19|116.99|119.29|117.09|119.19|116.99|0
1642702160000|2022-01-20 18:09:20|119.38|117.18|119.1|116.9|119.38|117.18|119.1|116.9|0
1642702170000|2022-01-20 18:09:30|119.47|117.27|119.47|117.27|119.66|117.46|119.47|117.27|0
1642702180000|2022-01-20 18:09:40|119.38|117.18|119.19|116.99|119.38|117.18|119.19|116.99|0
1642702190000|2022-01-20 18:09:50|119.1|116.9|119.38|117.18|119.38|117.18|119.1|116.9|0
1642702200000|2022-01-20 18:10:00|119.15|116.95|119.29|117.09|119.29|117.09|119.15|116.95|0
1642702210000|2022-01-20 18:10:10|119.33|117.13|119.29|117.09|119.33|117.13|119.1|116.9|0
1642702220000|2022-01-20 18:10:20|119.19|116.99|119.19|116.99|119.29|117.09|119.19|116.99|0
1642702230000|2022-01-20 18:10:30|119.29|117.09|119.29|117.09|119.38|117.18|119.01|116.81|0
1642702240000|2022-01-20 18:10:40|119.47|117.27|119.38|117.18|119.47|117.27|119.38|117.18|0
1642702250000|2022-01-20 18:10:50|119.42|117.22|119.61|117.41|119.61|117.41|119.38|117.18|0
1642702260000|2022-01-20 18:11:00|119.84|117.64|119.84|117.64|119.84|117.64|119.75|117.55|0
1642702270000|2022-01-20 18:11:10|119.89|117.69|119.89|117.69|119.89|117.69|119.79|117.59|0
1642702280000|2022-01-20 18:11:20|119.84|117.64|119.84|117.64|119.93|117.73|119.75|117.55|0
1642702290000|2022-01-20 18:11:30|119.75|117.55|119.75|117.55|119.75|117.55|119.66|117.46|0
1642702300000|2022-01-20 18:11:40|119.66|117.46|119.56|117.36|119.66|117.46|119.56|117.36|0
1642702310000|2022-01-20 18:11:50|119.61|117.41|119.66|117.46|119.7|117.5|119.61|117.41|0
1642702320000|2022-01-20 18:12:00|119.56|117.36|119.28|117.08|119.56|117.36|119.28|117.08|0
1642702330000|2022-01-20 18:12:10|119.38|117.18|119.38|117.18|119.47|117.27|119.33|117.13|0
1642702340000|2022-01-20 18:12:20|119.28|117.08|119.56|117.36|119.56|117.36|119.28|117.08|0
1642702350000|2022-01-20 18:12:30|119.65|117.45|119.65|117.45|119.65|117.45|119.65|117.45|0
1642702360000|2022-01-20 18:12:40|119.75|117.55|119.84|117.64|119.93|117.73|119.75|117.55|0
1642702370000|2022-01-20 18:12:50|119.7|117.5|119.88|117.68|119.88|117.68|119.7|117.5|0
1642702380000|2022-01-20 18:13:00|120.03|117.83|120.21|118.01|120.21|118.01|119.93|117.73|0
1642702390000|2022-01-20 18:13:10|120.4|118.2|120.49|118.29|120.49|118.29|120.4|118.2|0
1642702400000|2022-01-20 18:13:20|120.68|118.48|120.68|118.48|120.68|118.48|120.58|118.38|0
1642702410000|2022-01-20 18:13:30|120.58|118.38|120.86|118.66|120.86|118.66|120.58|118.38|0
1642702420000|2022-01-20 18:13:40|121.05|118.85|121.05|118.85|121.05|118.85|120.96|118.76|0
1642702430000|2022-01-20 18:13:50|121.14|118.94|121.14|118.94|121.14|118.94|121.05|118.85|0
1642702440000|2022-01-20 18:14:00|120.77|118.57|120.68|118.48|120.86|118.66|120.68|118.48|0
1642702450000|2022-01-20 18:14:10|120.86|118.66|120.49|118.29|120.86|118.66|120.49|118.29|0
1642702460000|2022-01-20 18:14:20|120.58|118.38|120.58|118.38|120.68|118.48|120.58|118.38|0
1642702470000|2022-01-20 18:14:30|120.68|118.48|120.77|118.57|120.77|118.57|120.68|118.48|0
1642702480000|2022-01-20 18:14:40|120.72|118.52|120.68|118.48|120.77|118.57|120.68|118.48|0
1642702490000|2022-01-20 18:14:50|120.63|118.43|120.68|118.48|120.68|118.48|120.63|118.43|0
1642702500000|2022-01-20 18:15:00|120.58|118.38|120.3|118.1|120.58|118.38|120.3|118.1|0
1642702510000|2022-01-20 18:15:10|120.4|118.2|120.12|117.92|120.4|118.2|120.12|117.92|0
1642702520000|2022-01-20 18:15:20|120.21|118.01|120.3|118.1|120.3|118.1|120.21|118.01|0
1642702530000|2022-01-20 18:15:30|120.21|118.01|119.93|117.73|120.21|118.01|119.93|117.73|0
1642702540000|2022-01-20 18:15:40|120.02|117.82|119.75|117.55|120.02|117.82|119.75|117.55|0
1642702550000|2022-01-20 18:15:50|119.84|117.64|119.75|117.55|119.84|117.64|119.75|117.55|0
1642702560000|2022-01-20 18:16:00|119.56|117.36|119.38|117.18|119.56|117.36|119.38|117.18|0
1642702570000|2022-01-20 18:16:10|119.56|117.36|119.75|117.55|119.84|117.64|119.47|117.27|0
1642702580000|2022-01-20 18:16:20|119.47|117.27|119.75|117.55|119.75|117.55|119.47|117.27|0
1642702590000|2022-01-20 18:16:30|119.65|117.45|119.75|117.55|119.75|117.55|119.65|117.45|0
1642702600000|2022-01-20 18:16:40|119.84|117.64|119.7|117.5|119.84|117.64|119.65|117.45|0
1642702610000|2022-01-20 18:16:50|119.75|117.55|119.28|117.08|119.75|117.55|119.28|117.08|0
1642702620000|2022-01-20 18:17:00|119.47|117.27|119.47|117.27|119.56|117.36|119.47|117.27|0
1642702630000|2022-01-20 18:17:10|119.38|117.18|119.28|117.08|119.38|117.18|119.14|116.94|0
1642702640000|2022-01-20 18:17:20|119.1|116.9|118.27|116.07|119.1|116.9|118.27|116.07|0
1642702650000|2022-01-20 18:17:30|118.18|115.98|118.36|116.16|118.36|116.16|118.08|115.88|0
1642702660000|2022-01-20 18:17:40|118.45|116.25|118.54|116.34|118.54|116.34|118.45|116.25|0
1642702670000|2022-01-20 18:17:50|118.45|116.25|118.64|116.44|118.64|116.44|118.45|116.25|0
1642702680000|2022-01-20 18:18:00|118.54|116.34|118.45|116.25|118.64|116.44|118.45|116.25|0
1642702690000|2022-01-20 18:18:10|118.54|116.34|118.54|116.34|118.54|116.34|118.54|116.34|0
1642702700000|2022-01-20 18:18:20|118.64|116.44|118.82|116.62|118.82|116.62|118.54|116.34|0
1642702710000|2022-01-20 18:18:30|119|116.8|119.65|117.45|119.65|117.45|119|116.8|0
1642702720000|2022-01-20 18:18:40|119.47|117.27|119.47|117.27|119.56|117.36|119.47|117.27|0
1642702730000|2022-01-20 18:18:50|119.56|117.36|119.28|117.08|119.56|117.36|119.28|117.08|0
1642702740000|2022-01-20 18:19:00|119.37|117.17|119.56|117.36|119.56|117.36|119.28|117.08|0
1642702750000|2022-01-20 18:19:10|119.47|117.27|119.37|117.17|119.74|117.54|119.37|117.17|0
1642702760000|2022-01-20 18:19:20|119.47|117.27|119|116.8|119.47|117.27|119|116.8|0
1642702770000|2022-01-20 18:19:30|119.05|116.85|119.37|117.17|119.37|117.17|119.05|116.85|0
1642702780000|2022-01-20 18:19:40|119.28|117.08|119.56|117.36|119.56|117.36|119.28|117.08|0
1642702790000|2022-01-20 18:19:50|119.65|117.45|119.65|117.45|119.65|117.45|119.65|117.45|0
1642702800000|2022-01-20 18:20:00|119.47|117.27|120.3|118.1|120.3|118.1|119.47|117.27|0
1642702810000|2022-01-20 18:20:10|119.93|117.73|120.12|117.92|120.12|117.92|119.93|117.73|0
1642702820000|2022-01-20 18:20:20|120.02|117.82|120.21|118.01|120.21|118.01|120.02|117.82|0
1642702830000|2022-01-20 18:20:30|120.3|118.1|120.21|118.01|120.3|118.1|120.21|118.01|0
1642702840000|2022-01-20 18:20:40|120.12|117.92|120.12|117.92|120.12|117.92|120.02|117.82|0
1642702850000|2022-01-20 18:20:50|120.39|118.19|120.3|118.1|120.39|118.19|120.12|117.92|0
1642702860000|2022-01-20 18:21:00|120.12|117.92|119.74|117.54|120.12|117.92|119.74|117.54|0
1642702870000|2022-01-20 18:21:10|119.84|117.64|119.74|117.54|119.84|117.64|119.74|117.54|0
1642702880000|2022-01-20 18:21:20|119.93|117.73|119.74|117.54|119.93|117.73|119.74|117.54|0
1642702890000|2022-01-20 18:21:30|119.37|117.17|120.02|117.82|120.02|117.82|119.37|117.17|0
1642702900000|2022-01-20 18:21:40|119.93|117.73|119.84|117.64|119.93|117.73|119.74|117.54|0
1642702910000|2022-01-20 18:21:50|119.74|117.54|119.47|117.27|119.74|117.54|119.47|117.27|0
1642702920000|2022-01-20 18:22:00|119.28|117.08|119.47|117.27|119.47|117.27|119.28|117.08|0
1642702930000|2022-01-20 18:22:10|119.37|117.17|119.47|117.27|119.56|117.36|119.37|117.17|0
1642702940000|2022-01-20 18:22:20|119.51|117.31|119.37|117.17|119.51|117.31|119.37|117.17|0
1642702950000|2022-01-20 18:22:30|119.28|117.08|119|116.8|119.28|117.08|119|116.8|0
1642702960000|2022-01-20 18:22:40|119.1|116.9|119.37|117.17|119.37|117.17|119.1|116.9|0
1642702970000|2022-01-20 18:22:50|119.28|117.08|119.56|117.36|119.56|117.36|119.28|117.08|0
1642702980000|2022-01-20 18:23:00|119.47|117.27|119.47|117.27|119.47|117.27|119.47|117.27|0
1642702990000|2022-01-20 18:23:10|119.74|117.54|119.65|117.45|119.74|117.54|119.65|117.45|0
1642703000000|2022-01-20 18:23:20|119.56|117.36|119.56|117.36|119.65|117.45|119.56|117.36|0
1642703010000|2022-01-20 18:23:30|119.65|117.45|119.56|117.36|119.65|117.45|119.46|117.26|0
1642703020000|2022-01-20 18:23:40|119.37|117.17|119.37|117.17|119.37|117.17|119.09|116.89|0
1642703030000|2022-01-20 18:23:50|119.32|117.12|119.09|116.89|119.32|117.12|119.09|116.89|0
1642703040000|2022-01-20 18:24:00|119.23|117.03|119.37|117.17|119.37|117.17|119.23|117.03|0
1642703050000|2022-01-20 18:24:10|119.28|117.08|119.19|116.99|119.28|117.08|119.19|116.99|0
1642703060000|2022-01-20 18:24:20|119.28|117.08|119.37|117.17|119.37|117.17|119.28|117.08|0
1642703070000|2022-01-20 18:24:30|119.28|117.08|119.37|117.17|119.37|117.17|119.09|116.89|0
1642703080000|2022-01-20 18:24:40|119.19|116.99|119.28|117.08|119.28|117.08|119.19|116.99|0
1642703090000|2022-01-20 18:24:50|119.19|116.99|119.28|117.08|119.42|117.22|119.19|116.99|0
1642703100000|2022-01-20 18:25:00|119.09|116.89|115.26|113.06|119.09|116.89|114.84|112.64|0
1642703110000|2022-01-20 18:25:10|116.26|114.06|116.35|114.15|116.35|114.15|116.26|114.06|0
1642703120000|2022-01-20 18:25:20|116.48|114.28|116.35|114.15|116.48|114.28|116.26|114.06|0
1642703130000|2022-01-20 18:25:30|116.26|114.06|116.44|114.24|116.44|114.24|116.26|114.06|0
1642703140000|2022-01-20 18:25:40|116.26|114.06|116.44|114.24|116.44|114.24|116.26|114.06|0
1642703150000|2022-01-20 18:25:50|116.53|114.33|116.71|114.51|116.71|114.51|116.53|114.33|0
1642703160000|2022-01-20 18:26:00|116.62|114.42|116.62|114.42|116.71|114.51|116.62|114.42|0
1642703170000|2022-01-20 18:26:10|116.71|114.51|116.99|114.79|116.99|114.79|116.62|114.42|0
1642703180000|2022-01-20 18:26:20|116.9|114.7|117.27|115.07|117.27|115.07|116.9|114.7|0
1642703190000|2022-01-20 18:26:30|117.36|115.16|117.27|115.07|117.36|115.16|117.27|115.07|0
1642703200000|2022-01-20 18:26:40|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1642703210000|2022-01-20 18:26:50|117.45|115.25|117.64|115.44|117.64|115.44|117.45|115.25|0
1642703220000|2022-01-20 18:27:00|117.54|115.34|117.54|115.34|117.54|115.34|117.45|115.25|0
1642703230000|2022-01-20 18:27:10|117.64|115.44|117.64|115.44|117.73|115.53|117.64|115.44|0
1642703240000|2022-01-20 18:27:20|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1642703250000|2022-01-20 18:27:30|117.64|115.44|117.54|115.34|117.64|115.44|117.54|115.34|0
1642703260000|2022-01-20 18:27:40|117.45|115.25|117.64|115.44|117.64|115.44|117.36|115.16|0
1642703270000|2022-01-20 18:27:50|117.54|115.34|117.54|115.34|117.54|115.34|117.45|115.25|0
1642703280000|2022-01-20 18:28:00|117.45|115.25|117.08|114.88|117.45|115.25|117.08|114.88|0
1642703290000|2022-01-20 18:28:10|117.17|114.97|117.27|115.07|117.27|115.07|117.17|114.97|0
1642703300000|2022-01-20 18:28:20|117.08|114.88|117.08|114.88|117.17|114.97|117.08|114.88|0
1642703310000|2022-01-20 18:28:30|117.36|115.16|117.27|115.07|117.36|115.16|117.27|115.07|0
1642703320000|2022-01-20 18:28:40|117.17|114.97|117.17|114.97|117.17|114.97|117.17|114.97|0
1642703330000|2022-01-20 18:28:50|117.08|114.88|116.99|114.79|117.08|114.88|116.99|114.79|0
1642703340000|2022-01-20 18:29:00|116.81|114.61|116.71|114.51|116.81|114.61|116.53|114.33|0
1642703350000|2022-01-20 18:29:10|116.44|114.24|116.35|114.15|116.44|114.24|116.35|114.15|0
1642703360000|2022-01-20 18:29:20|116.44|114.24|116.44|114.24|116.44|114.24|116.25|114.05|0
1642703370000|2022-01-20 18:29:30|116.35|114.15|116.35|114.15|116.35|114.15|116.25|114.05|0
1642703380000|2022-01-20 18:29:40|116.44|114.24|116.53|114.33|116.53|114.33|116.44|114.24|0
1642703390000|2022-01-20 18:29:50|116.35|114.15|116.25|114.05|116.44|114.24|116.25|114.05|0
1642703400000|2022-01-20 18:30:00|116.16|113.96|116.35|114.15|116.35|114.15|116.16|113.96|0
1642703410000|2022-01-20 18:30:10|116.44|114.24|116.62|114.42|116.62|114.42|116.44|114.24|0
1642703420000|2022-01-20 18:30:20|116.67|114.47|115.89|113.69|116.67|114.47|115.89|113.69|0
1642703430000|2022-01-20 18:30:30|115.7|113.5|115.25|113.05|115.7|113.5|115.25|113.05|0
1642703440000|2022-01-20 18:30:40|115.34|113.14|115.61|113.41|115.61|113.41|115.34|113.14|0
1642703450000|2022-01-20 18:30:50|115.7|113.5|115.79|113.59|115.79|113.59|115.52|113.32|0
1642703460000|2022-01-20 18:31:00|115.7|113.5|115.89|113.69|115.98|113.78|115.7|113.5|0
1642703470000|2022-01-20 18:31:10|115.93|113.73|115.15|112.95|115.93|113.73|115.15|112.95|0
1642703480000|2022-01-20 18:31:20|115.34|113.14|115.25|113.05|115.34|113.14|115.25|113.05|0
1642703490000|2022-01-20 18:31:30|115.2|113|115.34|113.14|115.34|113.14|115.15|112.95|0
1642703500000|2022-01-20 18:31:40|115.29|113.09|115.7|113.5|115.7|113.5|115.29|113.09|0
1642703510000|2022-01-20 18:31:50|115.79|113.59|115.79|113.59|115.79|113.59|115.79|113.59|0
1642703520000|2022-01-20 18:32:00|115.7|113.5|115.79|113.59|115.79|113.59|115.7|113.5|0
1642703530000|2022-01-20 18:32:10|115.98|113.78|116.16|113.96|116.16|113.96|115.98|113.78|0
1642703540000|2022-01-20 18:32:20|115.89|113.69|115.89|113.69|115.89|113.69|115.89|113.69|0
1642703550000|2022-01-20 18:32:30|115.61|113.41|115.25|113.05|115.61|113.41|115.25|113.05|0
1642703560000|2022-01-20 18:32:40|115.34|113.14|115.34|113.14|115.43|113.23|115.34|113.14|0
1642703570000|2022-01-20 18:32:50|115.43|113.23|115.52|113.32|115.52|113.32|115.34|113.14|0
1642703580000|2022-01-20 18:33:00|115.34|113.14|114.97|112.77|115.34|113.14|114.97|112.77|0
1642703590000|2022-01-20 18:33:10|115.06|112.86|114.97|112.77|115.06|112.86|114.97|112.77|0
1642703600000|2022-01-20 18:33:20|115.06|112.86|115.43|113.23|115.52|113.32|115.06|112.86|0
1642703610000|2022-01-20 18:33:30|115.34|113.14|115.61|113.41|115.61|113.41|115.34|113.14|0
1642703620000|2022-01-20 18:33:40|115.52|113.32|115.52|113.32|115.7|113.5|115.52|113.32|0
1642703630000|2022-01-20 18:33:50|115.79|113.59|115.98|113.78|116.07|113.87|115.79|113.59|0
1642703640000|2022-01-20 18:34:00|115.88|113.68|116.07|113.87|116.07|113.87|115.88|113.68|0
1642703650000|2022-01-20 18:34:10|116.11|113.91|116.07|113.87|116.25|114.05|116.07|113.87|0
1642703660000|2022-01-20 18:34:20|116.62|114.42|116.16|113.96|116.62|114.42|116.16|113.96|0
1642703670000|2022-01-20 18:34:30|116.07|113.87|115.88|113.68|116.07|113.87|115.88|113.68|0
1642703680000|2022-01-20 18:34:40|115.79|113.59|115.43|113.23|115.79|113.59|115.43|113.23|0
1642703690000|2022-01-20 18:34:50|115.52|113.32|115.38|113.18|115.52|113.32|115.38|113.18|0
1642703700000|2022-01-20 18:35:00|115.52|113.32|115.43|113.23|115.61|113.41|115.43|113.23|0
1642703710000|2022-01-20 18:35:10|115.24|113.04|115.34|113.14|115.34|113.14|115.24|113.04|0
1642703720000|2022-01-20 18:35:20|115.15|112.95|115.15|112.95|115.15|112.95|114.97|112.77|0
1642703730000|2022-01-20 18:35:30|115.34|113.14|115.34|113.14|115.34|113.14|115.15|112.95|0
1642703740000|2022-01-20 18:35:40|115.47|113.27|115.52|113.32|115.52|113.32|115.43|113.23|0
1642703750000|2022-01-20 18:35:50|115.61|113.41|115.79|113.59|115.79|113.59|115.61|113.41|0
1642703760000|2022-01-20 18:36:00|115.61|113.41|115.7|113.5|115.7|113.5|115.61|113.41|0
1642703770000|2022-01-20 18:36:10|115.88|113.68|115.98|113.78|116.07|113.87|115.88|113.68|0
1642703780000|2022-01-20 18:36:20|115.88|113.68|115.79|113.59|115.88|113.68|115.79|113.59|0
1642703790000|2022-01-20 18:36:30|115.84|113.64|115.7|113.5|115.88|113.68|115.7|113.5|0
1642703800000|2022-01-20 18:36:40|115.79|113.59|115.79|113.59|115.79|113.59|115.7|113.5|0
1642703810000|2022-01-20 18:36:50|115.52|113.32|115.43|113.23|115.52|113.32|115.43|113.23|0
1642703820000|2022-01-20 18:37:00|115.33|113.13|115.43|113.23|115.43|113.23|115.15|112.95|0
1642703830000|2022-01-20 18:37:10|115.79|113.59|115.97|113.77|115.97|113.77|115.7|113.5|0
1642703840000|2022-01-20 18:37:20|116.16|113.96|115.84|113.64|116.25|114.05|115.84|113.64|0
1642703850000|2022-01-20 18:37:30|115.88|113.68|115.7|113.5|115.88|113.68|115.7|113.5|0
1642703860000|2022-01-20 18:37:40|116.07|113.87|116.43|114.23|116.43|114.23|116.07|113.87|0
1642703870000|2022-01-20 18:37:50|116.25|114.05|115.88|113.68|116.25|114.05|115.88|113.68|0
1642703880000|2022-01-20 18:38:00|115.97|113.77|115.88|113.68|116.07|113.87|115.88|113.68|0
1642703890000|2022-01-20 18:38:10|116.07|113.87|116.25|114.05|116.25|114.05|116.07|113.87|0
1642703900000|2022-01-20 18:38:20|116.16|113.96|116.25|114.05|116.25|114.05|116.16|113.96|0
1642703910000|2022-01-20 18:38:30|116.16|113.96|116.43|114.23|116.43|114.23|116.16|113.96|0
1642703920000|2022-01-20 18:38:40|116.34|114.14|116.62|114.42|116.62|114.42|116.34|114.14|0
1642703930000|2022-01-20 18:38:50|116.43|114.23|116.53|114.33|116.53|114.33|116.25|114.05|0
1642703940000|2022-01-20 18:39:00|116.39|114.19|116.53|114.33|116.53|114.33|116.07|113.87|0
1642703950000|2022-01-20 18:39:10|116.43|114.23|116.57|114.37|116.62|114.42|116.25|114.05|0
1642703960000|2022-01-20 18:39:20|116.8|114.6|116.8|114.6|116.8|114.6|116.71|114.51|0
1642703970000|2022-01-20 18:39:30|116.71|114.51|116.89|114.69|116.89|114.69|116.71|114.51|0
1642703980000|2022-01-20 18:39:40|116.8|114.6|116.89|114.69|116.89|114.69|116.8|114.6|0
1642703990000|2022-01-20 18:39:50|116.8|114.6|116.8|114.6|116.8|114.6|116.8|114.6|0
1642704000000|2022-01-20 18:40:00|116.57|114.37|116.52|114.32|116.71|114.51|116.52|114.32|0
1642704010000|2022-01-20 18:40:10|116.62|114.42|116.71|114.51|116.71|114.51|116.52|114.32|0
1642704020000|2022-01-20 18:40:20|116.89|114.69|116.98|114.78|116.98|114.78|116.89|114.69|0
1642704030000|2022-01-20 18:40:30|116.89|114.69|117.03|114.83|117.08|114.88|116.89|114.69|0
1642704040000|2022-01-20 18:40:40|117.17|114.97|117.08|114.88|117.17|114.97|117.08|114.88|0
1642704050000|2022-01-20 18:40:50|116.98|114.78|117.26|115.06|117.26|115.06|116.98|114.78|0
1642704060000|2022-01-20 18:41:00|117.17|114.97|116.89|114.69|117.17|114.97|116.89|114.69|0
1642704070000|2022-01-20 18:41:10|117.08|114.88|116.89|114.69|117.08|114.88|116.89|114.69|0
1642704080000|2022-01-20 18:41:20|116.8|114.6|117.17|114.97|117.17|114.97|116.8|114.6|0
1642704090000|2022-01-20 18:41:30|116.98|114.78|116.98|114.78|116.98|114.78|116.98|114.78|0
1642704100000|2022-01-20 18:41:40|116.89|114.69|116.8|114.6|116.98|114.78|116.8|114.6|0
1642704110000|2022-01-20 18:41:50|116.71|114.51|116.75|114.55|116.75|114.55|116.71|114.51|0
1642704120000|2022-01-20 18:42:00|116.71|114.51|116.62|114.42|116.89|114.69|116.62|114.42|0
1642704130000|2022-01-20 18:42:10|116.71|114.51|116.8|114.6|116.8|114.6|116.71|114.51|0
1642704140000|2022-01-20 18:42:20|116.71|114.51|116.98|114.78|116.98|114.78|116.71|114.51|0
1642704150000|2022-01-20 18:42:30|116.94|114.74|117.17|114.97|117.26|115.06|116.94|114.74|0
1642704160000|2022-01-20 18:42:40|116.98|114.78|117.03|114.83|117.03|114.83|116.98|114.78|0
1642704170000|2022-01-20 18:42:50|116.98|114.78|117.26|115.06|117.26|115.06|116.98|114.78|0
1642704180000|2022-01-20 18:43:00|117.08|114.88|117.08|114.88|117.08|114.88|116.98|114.78|0
1642704190000|2022-01-20 18:43:10|116.98|114.78|117.08|114.88|117.08|114.88|116.98|114.78|0
1642704200000|2022-01-20 18:43:20|117.17|114.97|117.08|114.88|117.17|114.97|117.08|114.88|0
1642704210000|2022-01-20 18:43:30|117.45|115.25|117.54|115.34|117.54|115.34|117.45|115.25|0
1642704220000|2022-01-20 18:43:40|117.45|115.25|117.17|114.97|117.45|115.25|117.17|114.97|0
1642704230000|2022-01-20 18:43:50|117.26|115.06|117.35|115.15|117.54|115.34|117.26|115.06|0
1642704240000|2022-01-20 18:44:00|117.54|115.34|117.35|115.15|117.54|115.34|117.35|115.15|0
1642704250000|2022-01-20 18:44:10|117.45|115.25|117.44|115.24|117.45|115.25|117.35|115.15|0
1642704260000|2022-01-20 18:44:20|117.35|115.15|117.35|115.15|117.44|115.24|117.35|115.15|0
1642704270000|2022-01-20 18:44:30|117.26|115.06|116.8|114.6|117.26|115.06|116.8|114.6|0
1642704280000|2022-01-20 18:44:40|116.61|114.41|116.71|114.51|116.71|114.51|116.61|114.41|0
1642704290000|2022-01-20 18:44:50|116.52|114.32|116.52|114.32|116.71|114.51|116.52|114.32|0
1642704300000|2022-01-20 18:45:00|116.61|114.41|116.25|114.05|116.61|114.41|116.25|114.05|0
1642704310000|2022-01-20 18:45:10|116.06|113.86|116.06|113.86|116.06|113.86|115.97|113.77|0
1642704320000|2022-01-20 18:45:20|115.79|113.59|115.61|113.41|115.88|113.68|115.61|113.41|0
1642704330000|2022-01-20 18:45:30|115.51|113.31|115.33|113.13|115.51|113.31|115.33|113.13|0
1642704340000|2022-01-20 18:45:40|115.24|113.04|115.61|113.41|115.61|113.41|115.15|112.95|0
1642704350000|2022-01-20 18:45:50|115.7|113.5|115.79|113.59|115.79|113.59|115.7|113.5|0
1642704360000|2022-01-20 18:46:00|115.7|113.5|116.25|114.05|116.25|114.05|115.7|113.5|0
1642704370000|2022-01-20 18:46:10|115.97|113.77|116.06|113.86|116.06|113.86|115.92|113.72|0
1642704380000|2022-01-20 18:46:20|115.97|113.77|116.06|113.86|116.15|113.95|115.97|113.77|0
1642704390000|2022-01-20 18:46:30|116.25|114.05|116.15|113.95|116.25|114.05|116.15|113.95|0
1642704400000|2022-01-20 18:46:40|116.25|114.05|116.8|114.6|116.8|114.6|116.25|114.05|0
1642704410000|2022-01-20 18:46:50|116.71|114.51|116.8|114.6|116.8|114.6|116.71|114.51|0
1642704420000|2022-01-20 18:47:00|116.57|114.37|116.71|114.51|116.71|114.51|116.57|114.37|0
1642704430000|2022-01-20 18:47:10|117.07|114.87|117.17|114.97|117.17|114.97|116.98|114.78|0
1642704440000|2022-01-20 18:47:20|117.07|114.87|117.35|115.15|117.35|115.15|117.07|114.87|0
1642704450000|2022-01-20 18:47:30|117.26|115.06|117.26|115.06|117.35|115.15|117.17|114.97|0
1642704460000|2022-01-20 18:47:40|117.17|114.97|117.07|114.87|117.17|114.97|117.07|114.87|0
1642704470000|2022-01-20 18:47:50|116.98|114.78|116.89|114.69|116.98|114.78|116.8|114.6|0
1642704480000|2022-01-20 18:48:00|116.8|114.6|116.71|114.51|116.8|114.6|116.61|114.41|0
1642704490000|2022-01-20 18:48:10|116.8|114.6|116.52|114.32|116.8|114.6|116.34|114.14|0
1642704500000|2022-01-20 18:48:20|116.57|114.37|116.43|114.23|116.57|114.37|116.43|114.23|0
1642704510000|2022-01-20 18:48:30|116.52|114.32|116.61|114.41|116.61|114.41|116.52|114.32|0
1642704520000|2022-01-20 18:48:40|116.43|114.23|116.25|114.05|116.43|114.23|116.25|114.05|0
1642704530000|2022-01-20 18:48:50|116.34|114.14|116.25|114.05|116.43|114.23|116.25|114.05|0
1642704540000|2022-01-20 18:49:00|115.88|113.68|115.97|113.77|115.97|113.77|115.88|113.68|0
1642704550000|2022-01-20 18:49:10|116.01|113.81|116.06|113.86|116.15|113.95|116.01|113.81|0
1642704560000|2022-01-20 18:49:20|115.97|113.77|116.43|114.23|116.43|114.23|115.97|113.77|0
1642704570000|2022-01-20 18:49:30|116.34|114.14|116.34|114.14|116.34|114.14|116.24|114.04|0
1642704580000|2022-01-20 18:49:40|116.15|113.95|116.24|114.04|116.24|114.04|116.15|113.95|0
1642704590000|2022-01-20 18:49:50|116.43|114.23|116.15|113.95|116.43|114.23|116.15|113.95|0
1642704600000|2022-01-20 18:50:00|116.24|114.04|116.15|113.95|116.24|114.04|116.15|113.95|0
1642704610000|2022-01-20 18:50:10|116.24|114.04|116.43|114.23|116.61|114.41|116.24|114.04|0
1642704620000|2022-01-20 18:50:20|116.52|114.32|116.52|114.32|116.52|114.32|116.52|114.32|0
1642704630000|2022-01-20 18:50:30|116.61|114.41|116.43|114.23|116.61|114.41|116.34|114.14|0
1642704640000|2022-01-20 18:50:40|116.52|114.32|116.43|114.23|116.52|114.32|116.43|114.23|0
1642704650000|2022-01-20 18:50:50|116.34|114.14|116.61|114.41|116.61|114.41|116.34|114.14|0
1642704660000|2022-01-20 18:51:00|116.52|114.32|116.34|114.14|116.52|114.32|116.34|114.14|0
1642704670000|2022-01-20 18:51:10|116.43|114.23|116.34|114.14|116.43|114.23|116.34|114.14|0
1642704680000|2022-01-20 18:51:20|116.52|114.32|116.52|114.32|116.52|114.32|116.34|114.14|0
1642704690000|2022-01-20 18:51:30|116.61|114.41|116.24|114.04|116.61|114.41|116.24|114.04|0
1642704700000|2022-01-20 18:51:40|116.1|113.9|116.06|113.86|116.24|114.04|116.06|113.86|0
1642704710000|2022-01-20 18:51:50|116.24|114.04|116.15|113.95|116.24|114.04|116.15|113.95|0
1642704720000|2022-01-20 18:52:00|116.34|114.14|116.8|114.6|116.8|114.6|116.34|114.14|0
1642704730000|2022-01-20 18:52:10|116.7|114.5|116.8|114.6|116.8|114.6|116.7|114.5|0
1642704740000|2022-01-20 18:52:20|116.7|114.5|116.8|114.6|116.89|114.69|116.7|114.5|0
1642704750000|2022-01-20 18:52:30|116.89|114.69|116.89|114.69|116.89|114.69|116.8|114.6|0
1642704760000|2022-01-20 18:52:40|116.98|114.78|116.98|114.78|116.98|114.78|116.98|114.78|0
1642704770000|2022-01-20 18:52:50|117.07|114.87|117.07|114.87|117.16|114.96|117.07|114.87|0
1642704780000|2022-01-20 18:53:00|116.98|114.78|117.07|114.87|117.07|114.87|116.89|114.69|0
1642704790000|2022-01-20 18:53:10|116.98|114.78|117.07|114.87|117.07|114.87|116.98|114.78|0
1642704800000|2022-01-20 18:53:20|116.98|114.78|117.16|114.96|117.26|115.06|116.98|114.78|0
1642704810000|2022-01-20 18:53:30|117.12|114.92|117.16|114.96|117.16|114.96|117.12|114.92|0
1642704830000|2022-01-20 18:53:50|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1642704840000|2022-01-20 18:54:00|117.07|114.87|117.07|114.87|117.07|114.87|116.98|114.78|0
1642704850000|2022-01-20 18:54:10|116.98|114.78|116.75|114.55|116.98|114.78|116.75|114.55|0
1642704860000|2022-01-20 18:54:20|116.7|114.5|116.7|114.5|116.75|114.55|116.7|114.5|0
1642704870000|2022-01-20 18:54:30|116.79|114.59|116.79|114.59|116.79|114.59|116.7|114.5|0
1642704880000|2022-01-20 18:54:40|116.89|114.69|116.79|114.59|116.89|114.69|116.79|114.59|0
1642704890000|2022-01-20 18:54:50|116.89|114.69|116.89|114.69|116.89|114.69|116.89|114.69|0
1642704900000|2022-01-20 18:55:00|116.98|114.78|116.52|114.32|116.98|114.78|116.52|114.32|0
1642704910000|2022-01-20 18:55:10|116.61|114.41|116.52|114.32|116.7|114.5|116.52|114.32|0
1642704920000|2022-01-20 18:55:20|116.43|114.23|116.33|114.13|116.43|114.23|116.33|114.13|0
1642704930000|2022-01-20 18:55:30|116.52|114.32|116.61|114.41|116.61|114.41|116.52|114.32|0
1642704940000|2022-01-20 18:55:40|116.52|114.32|116.61|114.41|116.61|114.41|116.52|114.32|0
1642704950000|2022-01-20 18:55:50|116.79|114.59|116.79|114.59|116.79|114.59|116.7|114.5|0
1642704960000|2022-01-20 18:56:00|116.61|114.41|116.43|114.23|116.61|114.41|116.43|114.23|0
1642704970000|2022-01-20 18:56:10|116.52|114.32|116.43|114.23|116.52|114.32|116.33|114.13|0
1642704980000|2022-01-20 18:56:20|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1642704990000|2022-01-20 18:56:30|116.43|114.23|116.15|113.95|116.43|114.23|116.15|113.95|0
1642705000000|2022-01-20 18:56:40|115.88|113.68|115.69|113.49|115.88|113.68|115.69|113.49|0
1642705010000|2022-01-20 18:56:50|115.78|113.58|115.69|113.49|115.78|113.58|115.6|113.4|0
1642705020000|2022-01-20 18:57:00|115.78|113.58|115.6|113.4|115.78|113.58|115.6|113.4|0
1642705030000|2022-01-20 18:57:10|115.33|113.13|114.96|112.76|115.33|113.13|114.96|112.76|0
1642705040000|2022-01-20 18:57:20|115.14|112.94|115.14|112.94|115.14|112.94|115.05|112.85|0
1642705050000|2022-01-20 18:57:30|115.1|112.9|115.14|112.94|115.14|112.94|115.1|112.9|0
1642705060000|2022-01-20 18:57:40|115.05|112.85|114.96|112.76|115.14|112.94|114.96|112.76|0
1642705070000|2022-01-20 18:57:50|115.14|112.94|115.51|113.31|115.51|113.31|115.14|112.94|0
1642705080000|2022-01-20 18:58:00|115.23|113.03|115.23|113.03|115.51|113.31|115.23|113.03|0
1642705090000|2022-01-20 18:58:10|115.33|113.13|115.23|113.03|115.33|113.13|115.23|113.03|0
1642705100000|2022-01-20 18:58:20|115.42|113.22|115.05|112.85|115.42|113.22|115.05|112.85|0
1642705110000|2022-01-20 18:58:30|114.96|112.76|114.96|112.76|115.05|112.85|114.96|112.76|0
1642705130000|2022-01-20 18:58:50|115.05|112.85|115.05|112.85|115.05|112.85|114.96|112.76|0
1642705140000|2022-01-20 18:59:00|115.33|113.13|115.42|113.22|115.42|113.22|115.23|113.03|0
1642705150000|2022-01-20 18:59:10|115.6|113.4|114.96|112.76|115.6|113.4|114.96|112.76|0
1642705170000|2022-01-20 18:59:30|115.05|112.85|115.14|112.94|115.14|112.94|115.05|112.85|0
1642705180000|2022-01-20 18:59:40|115.05|112.85|114.5|112.3|115.05|112.85|114.5|112.3|0
1642705190000|2022-01-20 18:59:50|114.96|112.76|114.69|112.49|115.05|112.85|114.69|112.49|0
1642705200000|2022-01-20 19:00:00|114.78|112.58|115.6|113.4|115.6|113.4|114.78|112.58|0
1642705210000|2022-01-20 19:00:10|115.42|113.22|115.42|113.22|115.51|113.31|115.32|113.12|0
1642705220000|2022-01-20 19:00:20|114.73|112.53|115.23|113.03|115.23|113.03|114.73|112.53|0
1642705230000|2022-01-20 19:00:30|115.32|113.12|115.42|113.22|115.42|113.22|115.05|112.85|0
1642705240000|2022-01-20 19:00:40|115.23|113.03|115.23|113.03|115.32|113.12|115.23|113.03|0
1642705250000|2022-01-20 19:00:50|115.6|113.4|115.96|113.76|115.96|113.76|115.6|113.4|0
1642705260000|2022-01-20 19:01:00|115.87|113.67|115.96|113.76|115.96|113.76|115.78|113.58|0
1642705270000|2022-01-20 19:01:10|115.83|113.63|115.96|113.76|115.96|113.76|115.83|113.63|0
1642705280000|2022-01-20 19:01:20|115.87|113.67|115.96|113.76|115.96|113.76|115.87|113.67|0
1642705290000|2022-01-20 19:01:30|115.78|113.58|115.87|113.67|115.87|113.67|115.69|113.49|0
1642705300000|2022-01-20 19:01:40|115.78|113.58|115.69|113.49|115.78|113.58|115.69|113.49|0
1642705310000|2022-01-20 19:01:50|115.64|113.44|115.51|113.31|115.64|113.44|115.51|113.31|0
1642705320000|2022-01-20 19:02:00|115.42|113.22|115.78|113.58|115.78|113.58|115.42|113.22|0
1642705330000|2022-01-20 19:02:10|115.87|113.67|115.87|113.67|115.87|113.67|115.78|113.58|0
1642705340000|2022-01-20 19:02:20|116.06|113.86|116.33|114.13|116.52|114.32|116.06|113.86|0
1642705350000|2022-01-20 19:02:30|116.52|114.32|116.52|114.32|116.61|114.41|116.52|114.32|0
1642705360000|2022-01-20 19:02:40|116.42|114.22|116.42|114.22|116.51|114.31|116.42|114.22|0
1642705370000|2022-01-20 19:02:50|116.61|114.41|116.79|114.59|116.88|114.68|116.61|114.41|0
1642705380000|2022-01-20 19:03:00|116.98|114.78|117.34|115.14|117.34|115.14|116.88|114.68|0
1642705390000|2022-01-20 19:03:10|117.25|115.05|117.34|115.14|117.34|115.14|117.25|115.05|0
1642705400000|2022-01-20 19:03:20|117.44|115.24|117.34|115.14|117.44|115.24|117.34|115.14|0
1642705410000|2022-01-20 19:03:30|117.44|115.24|117.62|115.42|117.62|115.42|117.44|115.24|0
1642705420000|2022-01-20 19:03:40|117.71|115.51|118.08|115.88|118.18|115.98|117.71|115.51|0
1642705430000|2022-01-20 19:03:50|117.9|115.7|118.18|115.98|118.18|115.98|117.9|115.7|0
1642705440000|2022-01-20 19:04:00|118.08|115.88|119.2|117|119.2|117|118.08|115.88|0
1642705450000|2022-01-20 19:04:10|119.02|116.82|119.2|117|119.3|117.1|119.02|116.82|0
1642705460000|2022-01-20 19:04:20|119.01|116.81|119.2|117|119.2|117|119.01|116.81|0
1642705470000|2022-01-20 19:04:30|119.29|117.09|119.11|116.91|119.29|117.09|119.01|116.81|0
1642705480000|2022-01-20 19:04:40|119.2|117|119.2|117|119.39|117.19|119.2|117|0
1642705490000|2022-01-20 19:04:50|119.29|117.09|119.29|117.09|119.29|117.09|119.29|117.09|0
1642705500000|2022-01-20 19:05:00|119.11|116.91|119.29|117.09|119.29|117.09|119.11|116.91|0
1642705510000|2022-01-20 19:05:10|119.2|117|119.11|116.91|119.39|117.19|119.11|116.91|0
1642705520000|2022-01-20 19:05:20|119.2|117|119.2|117|119.2|117|119.11|116.91|0
1642705530000|2022-01-20 19:05:30|119.29|117.09|118.92|116.72|119.29|117.09|118.92|116.72|0
1642705540000|2022-01-20 19:05:40|119.01|116.81|118.92|116.72|119.01|116.81|118.83|116.63|0
1642705550000|2022-01-20 19:05:50|119.01|116.81|118.78|116.58|119.01|116.81|118.78|116.58|0
1642705560000|2022-01-20 19:06:00|118.73|116.53|118.55|116.35|118.73|116.53|118.46|116.26|0
1642705570000|2022-01-20 19:06:10|118.46|116.26|118.55|116.35|118.55|116.35|118.46|116.26|0
1642705580000|2022-01-20 19:06:20|118.64|116.44|118.55|116.35|118.64|116.44|118.55|116.35|0
1642705590000|2022-01-20 19:06:30|118.46|116.26|118.55|116.35|118.55|116.35|118.46|116.26|0
1642705600000|2022-01-20 19:06:40|118.64|116.44|118.83|116.63|118.83|116.63|118.64|116.44|0
1642705610000|2022-01-20 19:06:50|118.64|116.44|119.01|116.81|119.01|116.81|118.64|116.44|0
1642705620000|2022-01-20 19:07:00|118.83|116.63|118.83|116.63|118.83|116.63|118.73|116.53|0
1642705630000|2022-01-20 19:07:10|118.92|116.72|118.73|116.53|118.92|116.72|118.73|116.53|0
1642705640000|2022-01-20 19:07:20|118.45|116.25|118.55|116.35|118.55|116.35|118.36|116.16|0
1642705650000|2022-01-20 19:07:30|118.64|116.44|118.73|116.53|118.83|116.63|118.64|116.44|0
1642705660000|2022-01-20 19:07:40|118.64|116.44|118.45|116.25|118.64|116.44|118.45|116.25|0
1642705670000|2022-01-20 19:07:50|118.55|116.35|118.55|116.35|118.55|116.35|118.55|116.35|0
1642705680000|2022-01-20 19:08:00|118.64|116.44|118.64|116.44|118.73|116.53|118.64|116.44|0
1642705690000|2022-01-20 19:08:10|118.73|116.53|118.73|116.53|118.73|116.53|118.64|116.44|0
1642705700000|2022-01-20 19:08:20|118.64|116.44|118.64|116.44|118.73|116.53|118.64|116.44|0
1642705710000|2022-01-20 19:08:30|118.45|116.25|118.45|116.25|118.45|116.25|118.45|116.25|0
1642705720000|2022-01-20 19:08:40|118.55|116.35|118.55|116.35|118.55|116.35|118.55|116.35|0
1642705730000|2022-01-20 19:08:50|118.64|116.44|118.64|116.44|118.64|116.44|118.64|116.44|0
1642705740000|2022-01-20 19:09:00|118.55|116.35|118.73|116.53|118.83|116.63|118.55|116.35|0
1642705750000|2022-01-20 19:09:10|118.55|116.35|118.45|116.25|118.64|116.44|118.45|116.25|0
1642705760000|2022-01-20 19:09:20|118.55|116.35|118.83|116.63|118.83|116.63|118.55|116.35|0
1642705770000|2022-01-20 19:09:30|118.73|116.53|118.83|116.63|118.92|116.72|118.73|116.53|0
1642705780000|2022-01-20 19:09:40|118.73|116.53|118.73|116.53|118.92|116.72|118.73|116.53|0
1642705790000|2022-01-20 19:09:50|118.83|116.63|118.73|116.53|118.83|116.63|118.64|116.44|0
1642705800000|2022-01-20 19:10:00|118.83|116.63|118.78|116.58|118.83|116.63|118.73|116.53|0
1642705810000|2022-01-20 19:10:10|118.73|116.53|118.83|116.63|118.83|116.63|118.64|116.44|0
1642705820000|2022-01-20 19:10:20|118.92|116.72|118.92|116.72|118.92|116.72|118.73|116.53|0
1642705830000|2022-01-20 19:10:30|119.01|116.81|119.29|117.09|119.29|117.09|119.01|116.81|0
1642705840000|2022-01-20 19:10:40|119.2|117|119.39|117.19|119.39|117.19|119.2|117|0
1642705850000|2022-01-20 19:10:50|119.24|117.04|118.83|116.63|119.39|117.19|118.83|116.63|0
1642705860000|2022-01-20 19:11:00|118.73|116.53|118.36|116.16|118.83|116.63|118.36|116.16|0
1642705870000|2022-01-20 19:11:10|118.17|115.97|117.9|115.7|118.17|115.97|117.8|115.6|0
1642705880000|2022-01-20 19:11:20|118.17|115.97|118.08|115.88|118.27|116.07|118.08|115.88|0
1642705890000|2022-01-20 19:11:30|118.03|115.83|117.9|115.7|118.08|115.88|117.9|115.7|0
1642705900000|2022-01-20 19:11:40|118.08|115.88|117.99|115.79|118.08|115.88|117.9|115.7|0
1642705910000|2022-01-20 19:11:50|117.43|115.23|117.8|115.6|117.8|115.6|117.43|115.23|0
1642705920000|2022-01-20 19:12:00|117.71|115.51|117.38|115.18|117.8|115.6|117.34|115.14|0
1642705930000|2022-01-20 19:12:10|117.34|115.14|116.51|114.31|117.34|115.14|116.51|114.31|0
1642705940000|2022-01-20 19:12:20|116.24|114.04|115.69|113.49|116.24|114.04|115.69|113.49|0
1642705950000|2022-01-20 19:12:30|115.23|113.03|114.95|112.75|115.23|113.03|114.95|112.75|0
1642705960000|2022-01-20 19:12:40|114.41|112.21|113.95|111.75|114.41|112.21|113.95|111.75|0
1642705970000|2022-01-20 19:12:50|114.05|111.85|114.45|112.25|114.45|112.25|114.05|111.85|0
1642705980000|2022-01-20 19:13:00|114.5|112.3|114.59|112.39|114.77|112.57|114.5|112.3|0
1642705990000|2022-01-20 19:13:10|114.23|112.03|113.5|111.3|114.23|112.03|113.41|111.21|0
1642706000000|2022-01-20 19:13:20|113.41|111.21|113.36|111.16|113.59|111.39|113.36|111.16|0
1642706010000|2022-01-20 19:13:30|113.41|111.21|113.59|111.39|113.59|111.39|113.32|111.12|0
1642706020000|2022-01-20 19:13:40|113.5|111.3|113.68|111.48|113.68|111.48|113.46|111.26|0
1642706030000|2022-01-20 19:13:50|113.59|111.39|113.32|111.12|113.68|111.48|113.32|111.12|0
1642706040000|2022-01-20 19:14:00|113.5|111.3|113.32|111.12|113.5|111.3|113.32|111.12|0
1642706050000|2022-01-20 19:14:10|113.23|111.03|113.23|111.03|113.23|111.03|113.14|110.94|0
1642706060000|2022-01-20 19:14:20|113.32|111.12|113.41|111.21|113.41|111.21|113.23|111.03|0
1642706070000|2022-01-20 19:14:30|113.45|111.25|113.41|111.21|113.45|111.25|113.41|111.21|0
1642706080000|2022-01-20 19:14:40|113.5|111.3|113.5|111.3|113.5|111.3|113.32|111.12|0
1642706090000|2022-01-20 19:14:50|113.23|111.03|113.32|111.12|113.32|111.12|113.23|111.03|0
1642706100000|2022-01-20 19:15:00|113.23|111.03|113.14|110.94|113.32|111.12|113.14|110.94|0
1642706110000|2022-01-20 19:15:10|113.23|111.03|113.14|110.94|113.23|111.03|113.14|110.94|0
1642706120000|2022-01-20 19:15:20|113.32|111.12|113.5|111.3|113.5|111.3|113.32|111.12|0
1642706130000|2022-01-20 19:15:30|113.59|111.39|113.59|111.39|113.68|111.48|113.41|111.21|0
1642706140000|2022-01-20 19:15:40|113.32|111.12|113.23|111.03|113.5|111.3|113.23|111.03|0
1642706150000|2022-01-20 19:15:50|112.51|110.31|112.33|110.13|112.51|110.31|112.33|110.13|0
1642706160000|2022-01-20 19:16:00|112.42|110.22|112.6|110.4|112.64|110.44|112.42|110.22|0
1642706170000|2022-01-20 19:16:10|112.42|110.22|112.33|110.13|112.42|110.22|112.33|110.13|0
1642706180000|2022-01-20 19:16:20|112.24|110.04|111.88|109.68|112.24|110.04|111.88|109.68|0
1642706190000|2022-01-20 19:16:30|111.97|109.77|111.79|109.59|111.97|109.77|111.79|109.59|0
1642706200000|2022-01-20 19:16:40|111.97|109.77|112.15|109.95|112.33|110.13|111.97|109.77|0
1642706210000|2022-01-20 19:16:50|112.06|109.86|111.88|109.68|112.06|109.86|111.88|109.68|0
1642706220000|2022-01-20 19:17:00|112.06|109.86|112.33|110.13|112.51|110.31|112.06|109.86|0
1642706230000|2022-01-20 19:17:10|112.28|110.08|112.33|110.13|112.42|110.22|112.24|110.04|0
1642706240000|2022-01-20 19:17:20|112.24|110.04|112.42|110.22|112.42|110.22|112.24|110.04|0
1642706250000|2022-01-20 19:17:30|112.51|110.31|112.6|110.4|112.6|110.4|112.51|110.31|0
1642706260000|2022-01-20 19:17:40|112.69|110.49|112.78|110.58|112.78|110.58|112.69|110.49|0
1642706270000|2022-01-20 19:17:50|113.14|110.94|113.05|110.85|113.14|110.94|113.05|110.85|0
1642706280000|2022-01-20 19:18:00|112.96|110.76|113.18|110.98|113.18|110.98|112.78|110.58|0
1642706290000|2022-01-20 19:18:10|113.5|111.3|113.77|111.57|113.77|111.57|113.5|111.3|0
1642706300000|2022-01-20 19:18:20|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1642706310000|2022-01-20 19:18:30|113.86|111.66|113.86|111.66|114|111.8|113.86|111.66|0
1642706320000|2022-01-20 19:18:40|113.59|111.39|113.5|111.3|113.59|111.39|113.32|111.12|0
1642706330000|2022-01-20 19:18:50|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1642706340000|2022-01-20 19:19:00|113.5|111.3|113.05|110.85|113.5|111.3|113.05|110.85|0
1642706350000|2022-01-20 19:19:10|113.14|110.94|113.54|111.34|113.59|111.39|113.14|110.94|0
1642706360000|2022-01-20 19:19:20|113.59|111.39|114.04|111.84|114.04|111.84|113.59|111.39|0
1642706370000|2022-01-20 19:19:30|114.13|111.93|114.13|111.93|114.63|112.43|114.13|111.93|0
1642706380000|2022-01-20 19:19:40|113.95|111.75|114|111.8|114.13|111.93|113.95|111.75|0
1642706390000|2022-01-20 19:19:50|113.95|111.75|113.41|111.21|113.95|111.75|113.41|111.21|0
1642706400000|2022-01-20 19:20:00|113.59|111.39|113.95|111.75|114.04|111.84|113.59|111.39|0
1642706410000|2022-01-20 19:20:10|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1642706420000|2022-01-20 19:20:20|114.04|111.84|113.41|111.21|114.04|111.84|113.41|111.21|0
1642706430000|2022-01-20 19:20:30|113.32|111.12|113.59|111.39|113.59|111.39|113.32|111.12|0
1642706440000|2022-01-20 19:20:40|113.68|111.48|113.95|111.75|113.95|111.75|113.5|111.3|0
1642706450000|2022-01-20 19:20:50|113.77|111.57|113.86|111.66|113.86|111.66|113.59|111.39|0
1642706460000|2022-01-20 19:21:00|113.68|111.48|113.77|111.57|113.77|111.57|113.68|111.48|0
1642706470000|2022-01-20 19:21:10|114.13|111.93|113.86|111.66|114.13|111.93|113.77|111.57|0
1642706480000|2022-01-20 19:21:20|113.95|111.75|113.86|111.66|113.95|111.75|113.86|111.66|0
1642706490000|2022-01-20 19:21:30|113.77|111.57|113.86|111.66|113.86|111.66|113.77|111.57|0
1642706500000|2022-01-20 19:21:40|113.95|111.75|114.04|111.84|114.04|111.84|113.95|111.75|0
1642706510000|2022-01-20 19:21:50|113.68|111.48|113.95|111.75|113.95|111.75|113.68|111.48|0
1642706520000|2022-01-20 19:22:00|113.86|111.66|113.77|111.57|113.86|111.66|113.77|111.57|0
1642706530000|2022-01-20 19:22:10|114.04|111.84|113.95|111.75|114.04|111.84|113.86|111.66|0
1642706540000|2022-01-20 19:22:20|113.63|111.43|114.13|111.93|114.13|111.93|113.63|111.43|0
1642706550000|2022-01-20 19:22:30|113.86|111.66|113.95|111.75|114.04|111.84|113.86|111.66|0
1642706560000|2022-01-20 19:22:40|113.86|111.66|113.86|111.66|113.86|111.66|113.77|111.57|0
1642706570000|2022-01-20 19:22:50|113.68|111.48|113.5|111.3|113.68|111.48|113.5|111.3|0
1642706580000|2022-01-20 19:23:00|113.41|111.21|113.41|111.21|113.41|111.21|113.36|111.16|0
1642706590000|2022-01-20 19:23:10|113.32|111.12|112.96|110.76|113.41|111.21|112.96|110.76|0
1642706600000|2022-01-20 19:23:20|112.78|110.58|112.69|110.49|112.87|110.67|112.69|110.49|0
1642706610000|2022-01-20 19:23:30|112.78|110.58|112.24|110.04|112.78|110.58|112.24|110.04|0
1642706620000|2022-01-20 19:23:40|112.06|109.86|112.06|109.86|112.24|110.04|112.06|109.86|0
1642706630000|2022-01-20 19:23:50|112.37|110.17|112.24|110.04|112.37|110.17|112.24|110.04|0
1642706640000|2022-01-20 19:24:00|112.33|110.13|112.06|109.86|112.33|110.13|112.06|109.86|0
1642706650000|2022-01-20 19:24:10|112.33|110.13|112.33|110.13|112.33|110.13|112.24|110.04|0
1642706660000|2022-01-20 19:24:20|112.15|109.95|112.15|109.95|112.15|109.95|112.1|109.9|0
1642706670000|2022-01-20 19:24:30|112.24|110.04|112.87|110.67|112.87|110.67|112.24|110.04|0
1642706680000|2022-01-20 19:24:40|113.14|110.94|113.41|111.21|113.41|111.21|113.14|110.94|0
1642706690000|2022-01-20 19:24:50|113.23|111.03|113.14|110.94|113.23|111.03|113.14|110.94|0
1642706700000|2022-01-20 19:25:00|113.23|111.03|112.87|110.67|113.32|111.12|112.87|110.67|0
1642706710000|2022-01-20 19:25:10|112.78|110.58|112.87|110.67|113.14|110.94|112.78|110.58|0
1642706720000|2022-01-20 19:25:20|112.96|110.76|113.05|110.85|113.05|110.85|112.96|110.76|0
1642706730000|2022-01-20 19:25:30|112.87|110.67|113.14|110.94|113.14|110.94|112.87|110.67|0
1642706740000|2022-01-20 19:25:40|113.05|110.85|112.96|110.76|113.05|110.85|112.96|110.76|0
1642706750000|2022-01-20 19:25:50|112.87|110.67|112.87|110.67|112.87|110.67|112.87|110.67|0
1642706760000|2022-01-20 19:26:00|112.6|110.4|112.69|110.49|112.69|110.49|112.6|110.4|0
1642706770000|2022-01-20 19:26:10|112.78|110.58|112.96|110.76|112.96|110.76|112.78|110.58|0
1642706780000|2022-01-20 19:26:20|113.14|110.94|113.32|111.12|113.41|111.21|113.14|110.94|0
1642706790000|2022-01-20 19:26:30|113.36|111.16|113.41|111.21|113.41|111.21|113.32|111.12|0
1642706800000|2022-01-20 19:26:40|113.32|111.12|113.05|110.85|113.32|111.12|113.05|110.85|0
1642706810000|2022-01-20 19:26:50|112.96|110.76|112.96|110.76|113.05|110.85|112.87|110.67|0
1642706820000|2022-01-20 19:27:00|113.05|110.85|112.78|110.58|113.05|110.85|112.78|110.58|0
1642706830000|2022-01-20 19:27:10|112.96|110.76|112.69|110.49|112.96|110.76|112.69|110.49|0
1642706840000|2022-01-20 19:27:20|112.77|110.57|112.24|110.04|112.77|110.57|112.24|110.04|0
1642706850000|2022-01-20 19:27:30|112.33|110.13|111.79|109.59|112.51|110.31|111.79|109.59|0
1642706860000|2022-01-20 19:27:40|111.52|109.32|111.7|109.5|111.7|109.5|111.52|109.32|0
1642706870000|2022-01-20 19:27:50|111.61|109.41|111.61|109.41|111.7|109.5|111.61|109.41|0
1642706880000|2022-01-20 19:28:00|111.79|109.59|112.06|109.86|112.06|109.86|111.79|109.59|0
1642706890000|2022-01-20 19:28:10|111.97|109.77|111.97|109.77|112.06|109.86|111.97|109.77|0
1642706900000|2022-01-20 19:28:20|112.06|109.86|111.97|109.77|112.15|109.95|111.97|109.77|0
1642706910000|2022-01-20 19:28:30|112.15|109.95|111.97|109.77|112.15|109.95|111.97|109.77|0
1642706920000|2022-01-20 19:28:40|112.1|109.9|111.88|109.68|112.15|109.95|111.88|109.68|0
1642706930000|2022-01-20 19:28:50|111.52|109.32|111.43|109.23|111.61|109.41|111.43|109.23|0
1642706940000|2022-01-20 19:29:00|111.61|109.41|111.7|109.5|111.79|109.59|111.61|109.41|0
1642706950000|2022-01-20 19:29:10|111.61|109.41|111.7|109.5|111.79|109.59|111.61|109.41|0
1642706960000|2022-01-20 19:29:20|111.79|109.59|111.7|109.5|111.97|109.77|111.7|109.5|0
1642706970000|2022-01-20 19:29:30|111.61|109.41|111.61|109.41|111.61|109.41|111.52|109.32|0
1642706980000|2022-01-20 19:29:40|111.43|109.23|111.43|109.23|111.43|109.23|111.34|109.14|0
1642706990000|2022-01-20 19:29:50|111.34|109.14|111.34|109.14|111.34|109.14|111.34|109.14|0
1642707000000|2022-01-20 19:30:00|110.81|108.61|110.81|108.61|110.81|108.61|110.81|108.61|0
1642707010000|2022-01-20 19:30:10|110.72|108.52|110.54|108.34|110.72|108.52|110.45|108.25|0
1642707020000|2022-01-20 19:30:20|110.45|108.25|111.12|108.92|111.12|108.92|110.45|108.25|0
1642707030000|2022-01-20 19:30:30|110.81|108.61|110.81|108.61|110.81|108.61|110.72|108.52|0
1642707040000|2022-01-20 19:30:40|110.89|108.69|110.81|108.61|110.89|108.69|110.72|108.52|0
1642707050000|2022-01-20 19:30:50|110.54|108.34|110.81|108.61|110.81|108.61|110.54|108.34|0
1642707060000|2022-01-20 19:31:00|110.72|108.52|110.54|108.34|110.72|108.52|110.54|108.34|0
1642707070000|2022-01-20 19:31:10|110.45|108.25|109.65|107.45|110.45|108.25|109.65|107.45|0
1642707080000|2022-01-20 19:31:20|109.83|107.63|109.92|107.72|109.92|107.72|109.83|107.63|0
1642707090000|2022-01-20 19:31:30|109.74|107.54|109.83|107.63|109.83|107.63|109.74|107.54|0
1642707100000|2022-01-20 19:31:40|109.74|107.54|109.57|107.37|109.74|107.54|109.57|107.37|0
1642707110000|2022-01-20 19:31:50|109.48|107.28|109.65|107.45|109.65|107.45|109.48|107.28|0
1642707120000|2022-01-20 19:32:00|109.57|107.37|110.01|107.81|110.01|107.81|109.57|107.37|0
1642707130000|2022-01-20 19:32:10|110.1|107.9|110.27|108.07|110.27|108.07|110.1|107.9|0
1642707140000|2022-01-20 19:32:20|110.1|107.9|110.18|107.98|110.18|107.98|110.01|107.81|0
1642707150000|2022-01-20 19:32:30|110.27|108.07|110.45|108.25|110.45|108.25|110.27|108.07|0
1642707160000|2022-01-20 19:32:40|110.72|108.52|110.63|108.43|110.72|108.52|110.54|108.34|0
1642707170000|2022-01-20 19:32:50|110.98|108.78|111.34|109.14|111.34|109.14|110.98|108.78|0
1642707180000|2022-01-20 19:33:00|111.25|109.05|110.98|108.78|111.25|109.05|110.98|108.78|0
1642707190000|2022-01-20 19:33:10|110.89|108.69|111.07|108.87|111.07|108.87|110.89|108.69|0
1642707200000|2022-01-20 19:33:20|111.16|108.96|110.89|108.69|111.16|108.96|110.89|108.69|0
1642707210000|2022-01-20 19:33:30|110.63|108.43|110.01|107.81|110.72|108.52|110.01|107.81|0
1642707220000|2022-01-20 19:33:40|109.92|107.72|110.36|108.16|110.36|108.16|109.92|107.72|0
1642707230000|2022-01-20 19:33:50|110.31|108.11|110.45|108.25|110.45|108.25|110.31|108.11|0
1642707240000|2022-01-20 19:34:00|110.54|108.34|110.27|108.07|110.54|108.34|110.27|108.07|0
1642707250000|2022-01-20 19:34:10|110.18|107.98|110.09|107.89|110.18|107.98|110.09|107.89|0
1642707260000|2022-01-20 19:34:20|109.83|107.63|109.65|107.45|109.83|107.63|109.65|107.45|0
1642707270000|2022-01-20 19:34:30|109.74|107.54|109.74|107.54|109.74|107.54|109.74|107.54|0
1642707280000|2022-01-20 19:34:40|109.83|107.63|109.83|107.63|110.01|107.81|109.83|107.63|0
1642707290000|2022-01-20 19:34:50|110.01|107.81|109.92|107.72|110.01|107.81|109.92|107.72|0
1642707300000|2022-01-20 19:35:00|110.36|108.16|110.09|107.89|110.54|108.34|110.09|107.89|0
1642707310000|2022-01-20 19:35:10|110.05|107.85|109.74|107.54|110.05|107.85|109.74|107.54|0
1642707320000|2022-01-20 19:35:20|109.65|107.45|109.78|107.58|109.78|107.58|109.65|107.45|0
1642707330000|2022-01-20 19:35:30|110.01|107.81|110.18|107.98|110.18|107.98|109.92|107.72|0
1642707340000|2022-01-20 19:35:40|110.27|108.07|110.36|108.16|110.36|108.16|110.27|108.07|0
1642707350000|2022-01-20 19:35:50|110.18|107.98|110.09|107.89|110.27|108.07|110.09|107.89|0
1642707360000|2022-01-20 19:36:00|110.18|107.98|110.36|108.16|110.36|108.16|110.18|107.98|0
1642707370000|2022-01-20 19:36:10|110.27|108.07|110.54|108.34|110.63|108.43|110.27|108.07|0
1642707380000|2022-01-20 19:36:20|110.63|108.43|110.45|108.25|110.63|108.43|110.45|108.25|0
1642707390000|2022-01-20 19:36:30|110.36|108.16|110.18|107.98|110.45|108.25|110.18|107.98|0
1642707400000|2022-01-20 19:36:40|109.83|107.63|109.92|107.72|109.92|107.72|109.83|107.63|0
1642707410000|2022-01-20 19:36:50|108.23|106.03|111.54|109.34|111.54|109.34|108.23|106.03|0
1642707420000|2022-01-20 19:37:00|111.45|109.25|111.03|108.83|111.45|109.25|111.03|108.83|0
1642707430000|2022-01-20 19:37:10|111.39|109.19|111.21|109.01|111.39|109.19|111.21|109.01|0
1642707440000|2022-01-20 19:37:20|111.12|108.92|111.03|108.83|111.12|108.92|111.03|108.83|0
1642707450000|2022-01-20 19:37:30|110.77|108.57|110.24|108.04|110.77|108.57|110.24|108.04|0
1642707460000|2022-01-20 19:37:40|110.06|107.86|110.06|107.86|110.15|107.95|109.97|107.77|0
1642707470000|2022-01-20 19:37:50|110.15|107.95|110.15|107.95|110.24|108.04|110.15|107.95|0
1642707480000|2022-01-20 19:38:00|110.06|107.86|110.06|107.86|110.15|107.95|109.97|107.77|0
1642707490000|2022-01-20 19:38:10|109.89|107.69|110.24|108.04|110.24|108.04|109.89|107.69|0
1642707500000|2022-01-20 19:38:20|110.28|108.08|110.24|108.04|110.33|108.13|110.24|108.04|0
1642707510000|2022-01-20 19:38:30|110.33|108.13|110.68|108.48|110.68|108.48|110.33|108.13|0
1642707520000|2022-01-20 19:38:40|110.86|108.66|110.86|108.66|110.94|108.74|110.77|108.57|0
1642707530000|2022-01-20 19:38:50|110.94|108.74|110.41|108.21|110.94|108.74|110.41|108.21|0
1642707540000|2022-01-20 19:39:00|110.24|108.04|110.68|108.48|110.68|108.48|110.24|108.04|0
1642707550000|2022-01-20 19:39:10|110.77|108.57|111.03|108.83|111.12|108.92|110.77|108.57|0
1642707560000|2022-01-20 19:39:20|110.9|108.7|110.86|108.66|110.94|108.74|110.86|108.66|0
1642707570000|2022-01-20 19:39:30|110.94|108.74|110.94|108.74|110.94|108.74|110.77|108.57|0
1642707580000|2022-01-20 19:39:40|110.86|108.66|110.86|108.66|110.94|108.74|110.86|108.66|0
1642707590000|2022-01-20 19:39:50|110.94|108.74|110.86|108.66|110.94|108.74|110.86|108.66|0
1642707600000|2022-01-20 19:40:00|110.77|108.57|110.15|107.95|110.77|108.57|110.15|107.95|0
1642707610000|2022-01-20 19:40:10|110.33|108.13|110.15|107.95|110.33|108.13|110.15|107.95|0
1642707620000|2022-01-20 19:40:20|110.24|108.04|110.68|108.48|110.68|108.48|110.24|108.04|0
1642707630000|2022-01-20 19:40:30|110.5|108.3|110.41|108.21|110.5|108.3|110.41|108.21|0
1642707640000|2022-01-20 19:40:40|110.33|108.13|110.32|108.12|110.5|108.3|110.32|108.12|0
1642707650000|2022-01-20 19:40:50|110.24|108.04|109.97|107.77|110.24|108.04|109.97|107.77|0
1642707660000|2022-01-20 19:41:00|109.45|107.25|109.62|107.42|109.62|107.42|109.36|107.16|0
1642707670000|2022-01-20 19:41:10|109.53|107.33|109.45|107.25|109.53|107.33|109.45|107.25|0
1642707680000|2022-01-20 19:41:20|109.36|107.16|109.75|107.55|109.75|107.55|109.36|107.16|0
1642707690000|2022-01-20 19:41:30|109.53|107.33|109.71|107.51|109.71|107.51|109.53|107.33|0
1642707700000|2022-01-20 19:41:40|109.8|107.6|109.88|107.68|109.97|107.77|109.8|107.6|0
1642707710000|2022-01-20 19:41:50|109.8|107.6|109.62|107.42|109.8|107.6|109.53|107.33|0
1642707720000|2022-01-20 19:42:00|109.53|107.33|109.53|107.33|109.88|107.68|109.53|107.33|0
1642707730000|2022-01-20 19:42:10|109.44|107.24|109.53|107.33|109.53|107.33|109.44|107.24|0
1642707740000|2022-01-20 19:42:20|109.44|107.24|109.36|107.16|109.44|107.24|109.36|107.16|0
1642707750000|2022-01-20 19:42:30|109.44|107.24|109.71|107.51|109.71|107.51|109.44|107.24|0
1642707760000|2022-01-20 19:42:40|109.8|107.6|109.71|107.51|109.8|107.6|109.44|107.24|0
1642707770000|2022-01-20 19:42:50|109.62|107.42|109.44|107.24|109.71|107.51|109.44|107.24|0
1642707780000|2022-01-20 19:43:00|109.8|107.6|110.28|108.08|110.28|108.08|109.8|107.6|0
1642707790000|2022-01-20 19:43:10|110.41|108.21|110.32|108.12|110.41|108.21|110.24|108.04|0
1642707800000|2022-01-20 19:43:20|110.24|108.04|110.68|108.48|110.68|108.48|110.24|108.04|0
1642707810000|2022-01-20 19:43:30|110.5|108.3|110.06|107.86|110.5|108.3|110.06|107.86|0
1642707820000|2022-01-20 19:43:40|110.24|108.04|109.88|107.68|110.24|108.04|109.88|107.68|0
1642707830000|2022-01-20 19:43:50|110.06|107.86|109.71|107.51|110.06|107.86|109.71|107.51|0
1642707840000|2022-01-20 19:44:00|109.8|107.6|110.01|107.81|110.06|107.86|109.8|107.6|0
1642707850000|2022-01-20 19:44:10|109.88|107.68|109.53|107.33|109.88|107.68|109.36|107.16|0
1642707860000|2022-01-20 19:44:20|109.36|107.16|109.62|107.42|109.62|107.42|109.36|107.16|0
1642707870000|2022-01-20 19:44:30|109.53|107.33|109.79|107.59|109.79|107.59|109.53|107.33|0
1642707880000|2022-01-20 19:44:40|109.62|107.42|109.71|107.51|109.71|107.51|109.62|107.42|0
1642707890000|2022-01-20 19:44:50|109.75|107.55|109.62|107.42|109.79|107.59|109.62|107.42|0
1642707900000|2022-01-20 19:45:00|109.71|107.51|109.79|107.59|109.79|107.59|109.71|107.51|0
1642707910000|2022-01-20 19:45:10|110.32|108.12|110.15|107.95|110.32|108.12|110.15|107.95|0
1642707920000|2022-01-20 19:45:20|110.37|108.17|110.41|108.21|110.68|108.48|110.37|108.17|0
1642707930000|2022-01-20 19:45:30|110.5|108.3|110.37|108.17|110.5|108.3|110.37|108.17|0
1642707940000|2022-01-20 19:45:40|110.32|108.12|110.68|108.48|110.85|108.65|110.32|108.12|0
1642707950000|2022-01-20 19:45:50|110.76|108.56|110.41|108.21|110.76|108.56|110.32|108.12|0
1642707960000|2022-01-20 19:46:00|110.68|108.48|110.32|108.12|110.68|108.48|110.32|108.12|0
1642707970000|2022-01-20 19:46:10|110.41|108.21|110.5|108.3|110.5|108.3|110.41|108.21|0
1642707980000|2022-01-20 19:46:20|110.68|108.48|110.54|108.34|110.68|108.48|110.54|108.34|0
1642707990000|2022-01-20 19:46:30|110.32|108.12|110.23|108.03|110.32|108.12|110.15|107.95|0
1642708000000|2022-01-20 19:46:40|110.15|107.95|110.19|107.99|110.23|108.03|110.06|107.86|0
1642708010000|2022-01-20 19:46:50|110.15|107.95|109.97|107.77|110.23|108.03|109.97|107.77|0
1642708020000|2022-01-20 19:47:00|109.88|107.68|109.44|107.24|109.88|107.68|109.35|107.15|0
1642708030000|2022-01-20 19:47:10|109.35|107.15|108.83|106.63|109.35|107.15|108.83|106.63|0
1642708040000|2022-01-20 19:47:20|108.92|106.72|109.18|106.98|109.18|106.98|108.83|106.63|0
1642708050000|2022-01-20 19:47:30|109.13|106.93|109.27|107.07|109.44|107.24|109.13|106.93|0
1642708060000|2022-01-20 19:47:40|109.18|106.98|108.83|106.63|109.18|106.98|108.83|106.63|0
1642708070000|2022-01-20 19:47:50|108.92|106.72|108.83|106.63|108.92|106.72|108.83|106.63|0
1642708080000|2022-01-20 19:48:00|109|106.8|108.74|106.54|109|106.8|108.74|106.54|0
1642708090000|2022-01-20 19:48:10|108.65|106.45|108.39|106.19|108.65|106.45|108.39|106.19|0
1642708100000|2022-01-20 19:48:20|108.31|106.11|108.39|106.19|108.48|106.28|108.31|106.11|0
1642708110000|2022-01-20 19:48:30|108.48|106.28|108.31|106.11|108.57|106.37|108.31|106.11|0
1642708120000|2022-01-20 19:48:40|108.39|106.19|108.13|105.93|108.39|106.19|108.13|105.93|0
1642708130000|2022-01-20 19:48:50|108.31|106.11|108.22|106.02|108.57|106.37|108.22|106.02|0
1642708140000|2022-01-20 19:49:00|108.48|106.28|108.65|106.45|108.65|106.45|108.48|106.28|0
1642708150000|2022-01-20 19:49:10|108.92|106.72|109.71|107.51|109.71|107.51|108.92|106.72|0
1642708160000|2022-01-20 19:49:20|109.53|107.33|109.27|107.07|109.53|107.33|109.18|106.98|0
1642708170000|2022-01-20 19:49:30|109.18|106.98|110.06|107.86|110.06|107.86|109.18|106.98|0
1642708180000|2022-01-20 19:49:40|110.23|108.03|110.32|108.12|110.32|108.12|110.23|108.03|0
1642708190000|2022-01-20 19:49:50|110.14|107.94|110.14|107.94|110.5|108.3|110.14|107.94|0
1642708200000|2022-01-20 19:50:00|109.97|107.77|109.83|107.63|110.06|107.86|109.83|107.63|0
1642708210000|2022-01-20 19:50:10|109.97|107.77|110.41|108.21|110.5|108.3|109.97|107.77|0
1642708220000|2022-01-20 19:50:20|110.59|108.39|110.94|108.74|111.21|109.01|110.59|108.39|0
1642708230000|2022-01-20 19:50:30|111.03|108.83|111.03|108.83|111.12|108.92|110.94|108.74|0
1642708240000|2022-01-20 19:50:40|111.12|108.92|110.94|108.74|111.12|108.92|110.85|108.65|0
1642708250000|2022-01-20 19:50:50|110.76|108.56|110.94|108.74|111.03|108.83|110.76|108.56|0
1642708260000|2022-01-20 19:51:00|110.32|108.12|110.06|107.86|110.32|108.12|110.06|107.86|0
1642708270000|2022-01-20 19:51:10|110.14|107.94|110.06|107.86|110.14|107.94|110.06|107.86|0
1642708280000|2022-01-20 19:51:20|110.23|108.03|109.62|107.42|110.23|108.03|109.62|107.42|0
1642708290000|2022-01-20 19:51:30|109.7|107.5|109.62|107.42|109.7|107.5|109.35|107.15|0
1642708300000|2022-01-20 19:51:40|109.7|107.5|109.44|107.24|109.7|107.5|109.44|107.24|0
1642708310000|2022-01-20 19:51:50|109.62|107.42|109.53|107.33|109.62|107.42|109.44|107.24|0
1642708320000|2022-01-20 19:52:00|109.44|107.24|109.7|107.5|109.75|107.55|109.44|107.24|0
1642708330000|2022-01-20 19:52:10|109.62|107.42|110.41|108.21|110.41|108.21|109.62|107.42|0
1642708340000|2022-01-20 19:52:20|110.14|107.94|109.79|107.59|110.14|107.94|109.79|107.59|0
1642708350000|2022-01-20 19:52:30|109.53|107.33|109.35|107.15|109.62|107.42|109.35|107.15|0
1642708360000|2022-01-20 19:52:40|109.53|107.33|109.44|107.24|109.53|107.33|109.44|107.24|0
1642708370000|2022-01-20 19:52:50|109.35|107.15|109.62|107.42|109.79|107.59|109.35|107.15|0
1642708380000|2022-01-20 19:53:00|109.53|107.33|109.88|107.68|109.88|107.68|109.53|107.33|0
1642708390000|2022-01-20 19:53:10|109.83|107.63|109.88|107.68|109.88|107.68|109.7|107.5|0
1642708400000|2022-01-20 19:53:20|109.79|107.59|109.88|107.68|109.88|107.68|109.53|107.33|0
1642708410000|2022-01-20 19:53:30|109.97|107.77|109.88|107.68|109.97|107.77|109.79|107.59|0
1642708420000|2022-01-20 19:53:40|109.83|107.63|109.88|107.68|110.06|107.86|109.79|107.59|0
1642708430000|2022-01-20 19:53:50|109.79|107.59|109.97|107.77|109.97|107.77|109.79|107.59|0
1642708440000|2022-01-20 19:54:00|109.79|107.59|109.88|107.68|110.05|107.85|109.79|107.59|0
1642708450000|2022-01-20 19:54:10|110.05|107.85|109.79|107.59|110.05|107.85|109.79|107.59|0
1642708460000|2022-01-20 19:54:20|109.88|107.68|109.97|107.77|110.05|107.85|109.88|107.68|0
1642708470000|2022-01-20 19:54:30|109.88|107.68|109.97|107.77|110.05|107.85|109.88|107.68|0
1642708480000|2022-01-20 19:54:40|110.23|108.03|110.23|108.03|110.32|108.12|110.23|108.03|0
1642708490000|2022-01-20 19:54:50|110.41|108.21|110.14|107.94|110.41|108.21|110.14|107.94|0
1642708500000|2022-01-20 19:55:00|110.32|108.12|110.23|108.03|110.32|108.12|110.05|107.85|0
1642708510000|2022-01-20 19:55:10|110.32|108.12|110.32|108.12|110.41|108.21|110.32|108.12|0
1642708520000|2022-01-20 19:55:20|110.67|108.47|110.58|108.38|110.76|108.56|110.58|108.38|0
1642708530000|2022-01-20 19:55:30|110.67|108.47|110.67|108.47|110.67|108.47|110.58|108.38|0
1642708540000|2022-01-20 19:55:40|110.76|108.56|110.76|108.56|110.76|108.56|110.76|108.56|0
1642708550000|2022-01-20 19:55:50|110.67|108.47|110.76|108.56|110.76|108.56|110.67|108.47|0
1642708560000|2022-01-20 19:56:00|111.03|108.83|110.67|108.47|111.03|108.83|110.67|108.47|0
1642708570000|2022-01-20 19:56:10|110.58|108.38|109.7|107.5|110.58|108.38|109.7|107.5|0
1642708580000|2022-01-20 19:56:20|109.61|107.41|109.18|106.98|109.7|107.5|109.18|106.98|0
1642708590000|2022-01-20 19:56:30|109.35|107.15|109.35|107.15|109.35|107.15|109.26|107.06|0
1642708600000|2022-01-20 19:56:40|109.26|107.06|109.61|107.41|109.61|107.41|109.26|107.06|0
1642708610000|2022-01-20 19:56:50|109.53|107.33|109.44|107.24|109.53|107.33|109.26|107.06|0
1642708620000|2022-01-20 19:57:00|109.35|107.15|110.14|107.94|110.14|107.94|109.35|107.15|0
1642708630000|2022-01-20 19:57:10|110.05|107.85|109.88|107.68|110.05|107.85|109.88|107.68|0
1642708640000|2022-01-20 19:57:20|109.53|107.33|109.53|107.33|109.7|107.5|109.53|107.33|0
1642708650000|2022-01-20 19:57:30|109.7|107.5|110.05|107.85|110.05|107.85|109.7|107.5|0
1642708660000|2022-01-20 19:57:40|110.14|107.94|110.32|108.12|110.32|108.12|110.14|107.94|0
1642708670000|2022-01-20 19:57:50|110.41|108.21|110.32|108.12|110.41|108.21|110.23|108.03|0
1642708680000|2022-01-20 19:58:00|110.41|108.21|109.88|107.68|110.41|108.21|109.88|107.68|0
1642708690000|2022-01-20 19:58:10|109.79|107.59|109.7|107.5|109.79|107.59|109.7|107.5|0
1642708700000|2022-01-20 19:58:20|109.61|107.41|109.17|106.97|109.61|107.41|109.17|106.97|0
1642708710000|2022-01-20 19:58:30|109.26|107.06|109.17|106.97|109.35|107.15|109.17|106.97|0
1642708720000|2022-01-20 19:58:40|109.26|107.06|109.35|107.15|109.35|107.15|109.17|106.97|0
1642708730000|2022-01-20 19:58:50|109.39|107.19|109.17|106.97|109.44|107.24|109.17|106.97|0
1642708740000|2022-01-20 19:59:00|108.82|106.62|109|106.8|109|106.8|108.82|106.62|0
1642708750000|2022-01-20 19:59:10|109.09|106.89|108.82|106.62|109.09|106.89|108.82|106.62|0
1642708760000|2022-01-20 19:59:20|109|106.8|109.26|107.06|109.26|107.06|108.91|106.71|0
1642708770000|2022-01-20 19:59:30|109.35|107.15|109.7|107.5|109.7|107.5|109.35|107.15|0
1642708780000|2022-01-20 19:59:40|109.88|107.68|109.35|107.15|109.88|107.68|109.35|107.15|0
1642708790000|2022-01-20 19:59:50|109.52|107.32|109.09|106.89|109.52|107.32|109.09|106.89|0
1642708800000|2022-01-20 20:00:00|109|106.8|109.52|107.32|109.52|107.32|109|106.8|0
1642708810000|2022-01-20 20:00:10|109.44|107.24|109.35|107.15|109.57|107.37|109.35|107.15|0
1642708820000|2022-01-20 20:00:20|109.44|107.24|109.7|107.5|109.7|107.5|109.44|107.24|0
1642708830000|2022-01-20 20:00:30|109.79|107.59|110.05|107.85|110.05|107.85|109.74|107.54|0
1642708840000|2022-01-20 20:00:40|110.32|108.12|110.67|108.47|110.67|108.47|110.32|108.12|0
1642708850000|2022-01-20 20:00:50|110.76|108.56|110.94|108.74|110.94|108.74|110.76|108.56|0
1642708860000|2022-01-20 20:01:00|110.76|108.56|110.76|108.56|111.02|108.82|110.58|108.38|0
1642708870000|2022-01-20 20:01:10|110.67|108.47|110.49|108.29|110.67|108.47|110.4|108.2|0
1642708880000|2022-01-20 20:01:20|110.45|108.25|109.88|107.68|110.45|108.25|109.88|107.68|0
1642708890000|2022-01-20 20:01:30|109.79|107.59|109.61|107.41|109.79|107.59|109.61|107.41|0
1642708900000|2022-01-20 20:01:40|109.7|107.5|109.79|107.59|109.79|107.59|109.61|107.41|0
1642708910000|2022-01-20 20:01:50|109.7|107.5|110.23|108.03|110.23|108.03|109.7|107.5|0
1642708920000|2022-01-20 20:02:00|110.4|108.2|109.7|107.5|110.4|108.2|109.7|107.5|0
1642708930000|2022-01-20 20:02:10|109.79|107.59|109.61|107.41|109.79|107.59|109.61|107.41|0
1642708940000|2022-01-20 20:02:20|109.79|107.59|109.96|107.76|109.96|107.76|109.61|107.41|0
1642708950000|2022-01-20 20:02:30|109.88|107.68|110.14|107.94|110.14|107.94|109.88|107.68|0
1642708960000|2022-01-20 20:02:40|110.32|108.12|110.4|108.2|110.49|108.29|110.32|108.12|0
1642708970000|2022-01-20 20:02:50|110.32|108.12|110.49|108.29|110.85|108.65|110.32|108.12|0
1642708980000|2022-01-20 20:03:00|110.23|108.03|110.05|107.85|110.23|108.03|110.05|107.85|0
1642708990000|2022-01-20 20:03:10|110.14|107.94|109.96|107.76|110.14|107.94|109.96|107.76|0
1642709000000|2022-01-20 20:03:20|110.14|107.94|109.79|107.59|110.23|108.03|109.79|107.59|0
1642709010000|2022-01-20 20:03:30|109.87|107.67|109.61|107.41|109.87|107.67|109.52|107.32|0
1642709020000|2022-01-20 20:03:40|109.35|107.15|108.91|106.71|109.35|107.15|108.91|106.71|0
1642709030000|2022-01-20 20:03:50|108.82|106.62|107.86|105.66|108.82|106.62|107.86|105.66|0
1642709040000|2022-01-20 20:04:00|107.95|105.75|107.08|104.88|108.08|105.88|107.08|104.88|0
1642709050000|2022-01-20 20:04:10|107.26|105.06|106.82|104.62|107.26|105.06|106.82|104.62|0
1642709060000|2022-01-20 20:04:20|106.91|104.71|107.08|104.88|107.17|104.97|106.91|104.71|0
1642709070000|2022-01-20 20:04:30|106.95|104.75|107.21|105.01|107.21|105.01|106.95|104.75|0
1642709080000|2022-01-20 20:04:40|107.43|105.23|107.26|105.06|107.43|105.23|107.26|105.06|0
1642709090000|2022-01-20 20:04:50|107.43|105.23|107.52|105.32|107.52|105.32|107.43|105.23|0
1642709100000|2022-01-20 20:05:00|107.43|105.23|107.86|105.66|107.86|105.66|107.43|105.23|0
1642709110000|2022-01-20 20:05:10|107.95|105.75|107.78|105.58|107.95|105.75|107.6|105.4|0
1642709120000|2022-01-20 20:05:20|107.6|105.4|107.52|105.32|107.6|105.4|107.43|105.23|0
1642709130000|2022-01-20 20:05:30|107.34|105.14|107.34|105.14|107.34|105.14|107.26|105.06|0
1642709140000|2022-01-20 20:05:40|107.21|105.01|107.17|104.97|107.21|105.01|107.17|104.97|0
1642709150000|2022-01-20 20:05:50|107|104.8|106.74|104.54|107|104.8|106.74|104.54|0
1642709160000|2022-01-20 20:06:00|106.61|104.41|106.65|104.45|106.65|104.45|106.57|104.37|0
1642709170000|2022-01-20 20:06:10|106.74|104.54|106.57|104.37|106.82|104.62|106.57|104.37|0
1642709180000|2022-01-20 20:06:20|106.65|104.45|106.43|104.23|106.65|104.45|106.31|104.11|0
1642709190000|2022-01-20 20:06:30|106.39|104.19|106.31|104.11|106.39|104.19|106.31|104.11|0
1642709200000|2022-01-20 20:06:40|106.22|104.02|106.05|103.85|106.22|104.02|106.05|103.85|0
1642709210000|2022-01-20 20:06:50|106.13|103.93|106.13|103.93|106.31|104.11|106.13|103.93|0
1642709220000|2022-01-20 20:07:00|106.05|103.85|106.05|103.85|106.13|103.93|106.05|103.85|0
1642709230000|2022-01-20 20:07:10|105.96|103.76|105.96|103.76|105.96|103.76|105.96|103.76|0
1642709240000|2022-01-20 20:07:20|105.79|103.59|105.36|103.16|105.79|103.59|105.36|103.16|0
1642709250000|2022-01-20 20:07:30|105.28|103.08|105.36|103.16|105.36|103.16|105.19|102.99|0
1642709260000|2022-01-20 20:07:40|105.53|103.33|105.28|103.08|105.53|103.33|105.28|103.08|0
1642709270000|2022-01-20 20:07:50|105.45|103.25|105.53|103.33|105.53|103.33|105.45|103.25|0
1642709280000|2022-01-20 20:08:00|105.62|103.42|105.36|103.16|105.62|103.42|105.36|103.16|0
1642709290000|2022-01-20 20:08:10|105.45|103.25|105.45|103.25|105.53|103.33|105.45|103.25|0
1642709300000|2022-01-20 20:08:20|105.19|102.99|105.02|102.82|105.19|102.99|105.02|102.82|0
1642709310000|2022-01-20 20:08:30|104.77|102.57|102.78|100.58|104.77|102.57|102.78|100.58|0
1642709320000|2022-01-20 20:08:40|105.94|103.74|105.77|103.57|106.12|103.92|105.77|103.57|0
1642709330000|2022-01-20 20:08:50|105.69|103.49|105.52|103.32|105.77|103.57|105.52|103.32|0
1642709340000|2022-01-20 20:09:00|105.43|103.23|105.77|103.57|105.77|103.57|105.43|103.23|0
1642709350000|2022-01-20 20:09:10|105.69|103.49|105.69|103.49|105.94|103.74|105.69|103.49|0
1642709360000|2022-01-20 20:09:20|105.52|103.32|105.52|103.32|105.69|103.49|105.52|103.32|0
1642709370000|2022-01-20 20:09:30|105.69|103.49|105.52|103.32|105.77|103.57|105.52|103.32|0
1642709380000|2022-01-20 20:09:40|105.43|103.23|105.6|103.4|105.6|103.4|105.35|103.15|0
1642709390000|2022-01-20 20:09:50|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1642709400000|2022-01-20 20:10:00|105.86|103.66|105.94|103.74|105.94|103.74|105.86|103.66|0
1642709410000|2022-01-20 20:10:10|106.03|103.83|106.46|104.26|106.46|104.26|106.03|103.83|0
1642709420000|2022-01-20 20:10:20|106.37|104.17|105.86|103.66|106.37|104.17|105.86|103.66|0
1642709430000|2022-01-20 20:10:30|105.94|103.74|105.86|103.66|105.94|103.74|105.77|103.57|0
1642709440000|2022-01-20 20:10:40|106.12|103.92|106.03|103.83|106.12|103.92|106.03|103.83|0
1642709450000|2022-01-20 20:10:50|106.41|104.21|106.54|104.34|106.54|104.34|106.37|104.17|0
1642709460000|2022-01-20 20:11:00|106.71|104.51|106.71|104.51|106.71|104.51|106.63|104.43|0
1642709470000|2022-01-20 20:11:10|107.06|104.86|106.97|104.77|107.32|105.12|106.97|104.77|0
1642709480000|2022-01-20 20:11:20|107.14|104.94|106.71|104.51|107.14|104.94|106.67|104.47|0
1642709490000|2022-01-20 20:11:30|106.5|104.3|106.54|104.34|106.54|104.34|106.33|104.13|0
1642709500000|2022-01-20 20:11:40|106.63|104.43|106.71|104.51|106.8|104.6|106.63|104.43|0
1642709510000|2022-01-20 20:11:50|106.46|104.26|106.63|104.43|106.8|104.6|106.46|104.26|0
1642709520000|2022-01-20 20:12:00|106.37|104.17|106.11|103.91|106.37|104.17|106.11|103.91|0
1642709530000|2022-01-20 20:12:10|106.2|104|106.03|103.83|106.2|104|105.86|103.66|0
1642709540000|2022-01-20 20:12:20|105.94|103.74|105.81|103.61|105.94|103.74|105.81|103.61|0
1642709550000|2022-01-20 20:12:30|105.86|103.66|105.94|103.74|105.94|103.74|105.86|103.66|0
1642709560000|2022-01-20 20:12:40|106.03|103.83|106.46|104.26|106.46|104.26|106.03|103.83|0
1642709570000|2022-01-20 20:12:50|106.5|104.3|106.2|104|106.5|104.3|106.2|104|0
1642709580000|2022-01-20 20:13:00|106.11|103.91|106.2|104|106.2|104|106.11|103.91|0
1642709590000|2022-01-20 20:13:10|106.11|103.91|106.03|103.83|106.11|103.91|105.94|103.74|0
1642709600000|2022-01-20 20:13:20|105.94|103.74|105.77|103.57|105.94|103.74|105.77|103.57|0
1642709610000|2022-01-20 20:13:30|105.69|103.49|105.52|103.32|105.69|103.49|105.52|103.32|0
1642709620000|2022-01-20 20:13:40|105.69|103.49|106.03|103.83|106.03|103.83|105.69|103.49|0
1642709630000|2022-01-20 20:13:50|106.2|104|106.28|104.08|106.37|104.17|106.11|103.91|0
1642709640000|2022-01-20 20:14:00|106.2|104|105.43|103.23|106.2|104|105.43|103.23|0
1642709650000|2022-01-20 20:14:10|105.26|103.06|104.75|102.55|105.26|103.06|104.67|102.47|0
1642709660000|2022-01-20 20:14:20|104.92|102.72|104.79|102.59|104.92|102.72|104.75|102.55|0
1642709670000|2022-01-20 20:14:30|104.75|102.55|104.41|102.21|104.75|102.55|104.41|102.21|0
1642709680000|2022-01-20 20:14:40|104.5|102.3|104.92|102.72|104.92|102.72|104.5|102.3|0
1642709690000|2022-01-20 20:14:50|104.84|102.64|104.58|102.38|104.84|102.64|104.58|102.38|0
1642709700000|2022-01-20 20:15:00|104.84|102.64|104.67|102.47|104.84|102.64|104.67|102.47|0
1642709710000|2022-01-20 20:15:10|105.01|102.81|105.09|102.89|105.09|102.89|104.92|102.72|0
1642709720000|2022-01-20 20:15:20|105.26|103.06|105.86|103.66|105.86|103.66|105.26|103.06|0
1642709730000|2022-01-20 20:15:30|105.77|103.57|105.35|103.15|105.77|103.57|105.35|103.15|0
1642709740000|2022-01-20 20:15:40|105.26|103.06|105.26|103.06|105.26|103.06|105.09|102.89|0
1642709750000|2022-01-20 20:15:50|105.09|102.89|105.01|102.81|105.09|102.89|105.01|102.81|0
1642709760000|2022-01-20 20:16:00|105.09|102.89|104.5|102.3|105.09|102.89|104.5|102.3|0
1642709770000|2022-01-20 20:16:10|104.41|102.21|104.41|102.21|104.41|102.21|104.24|102.04|0
1642709780000|2022-01-20 20:16:20|104.33|102.13|104.5|102.3|104.75|102.55|104.33|102.13|0
1642709790000|2022-01-20 20:16:30|104.58|102.38|104.54|102.34|104.58|102.38|104.5|102.3|0
1642709800000|2022-01-20 20:16:40|104.5|102.3|104.83|102.63|104.88|102.68|104.5|102.3|0
1642709810000|2022-01-20 20:16:50|104.75|102.55|105|102.8|105|102.8|104.75|102.55|0
1642709820000|2022-01-20 20:17:00|104.83|102.63|105.26|103.06|105.26|103.06|104.83|102.63|0
1642709830000|2022-01-20 20:17:10|104.92|102.72|104.75|102.55|104.92|102.72|104.75|102.55|0
1642709840000|2022-01-20 20:17:20|104.62|102.42|104.83|102.63|104.83|102.63|104.62|102.42|0
1642709850000|2022-01-20 20:17:30|104.75|102.55|105.17|102.97|105.17|102.97|104.75|102.55|0
1642709860000|2022-01-20 20:17:40|105|102.8|104.75|102.55|105|102.8|104.75|102.55|0
1642709870000|2022-01-20 20:17:50|104.83|102.63|105|102.8|105|102.8|104.83|102.63|0
1642709880000|2022-01-20 20:18:00|104.83|102.63|104.58|102.38|104.83|102.63|104.58|102.38|0
1642709890000|2022-01-20 20:18:10|104.83|102.63|104.75|102.55|104.83|102.63|104.66|102.46|0
1642709900000|2022-01-20 20:18:20|104.92|102.72|104.58|102.38|104.92|102.72|104.58|102.38|0
1642709910000|2022-01-20 20:18:30|104.83|102.63|104.66|102.46|104.83|102.63|104.66|102.46|0
1642709920000|2022-01-20 20:18:40|104.75|102.55|105.17|102.97|105.17|102.97|104.75|102.55|0
1642709930000|2022-01-20 20:18:50|105.43|103.23|105.43|103.23|105.43|103.23|105.26|103.06|0
1642709940000|2022-01-20 20:19:00|105.51|103.31|105.43|103.23|105.64|103.44|105.43|103.23|0
1642709950000|2022-01-20 20:19:10|105.09|102.89|105.43|103.23|105.43|103.23|105.09|102.89|0
1642709960000|2022-01-20 20:19:20|105.51|103.31|105.68|103.48|105.68|103.48|105.51|103.31|0
1642709970000|2022-01-20 20:19:30|105.77|103.57|106.2|104|106.2|104|105.77|103.57|0
1642709980000|2022-01-20 20:19:40|106.11|103.91|106.37|104.17|106.63|104.43|106.11|103.91|0
1642709990000|2022-01-20 20:19:50|106.28|104.08|106.2|104|106.28|104.08|106.2|104|0
1642710000000|2022-01-20 20:20:00|106.11|103.91|106.03|103.83|106.11|103.91|105.94|103.74|0
1642710010000|2022-01-20 20:20:10|105.94|103.74|105.94|103.74|105.98|103.78|105.94|103.74|0
1642710020000|2022-01-20 20:20:20|105.85|103.65|105.68|103.48|105.85|103.65|105.68|103.48|0
1642710030000|2022-01-20 20:20:30|105.77|103.57|105.34|103.14|105.77|103.57|105.34|103.14|0
1642710040000|2022-01-20 20:20:40|105.26|103.06|105.26|103.06|105.26|103.06|105.17|102.97|0
1642710050000|2022-01-20 20:20:50|105.34|103.14|105.34|103.14|105.34|103.14|105.26|103.06|0
1642710060000|2022-01-20 20:21:00|105.3|103.1|104.75|102.55|105.3|103.1|104.75|102.55|0
1642710070000|2022-01-20 20:21:10|104.58|102.38|104.16|101.96|104.66|102.46|104.16|101.96|0
1642710080000|2022-01-20 20:21:20|104.33|102.13|104.41|102.21|104.41|102.21|104.33|102.13|0
1642710090000|2022-01-20 20:21:30|104.16|101.96|104.11|101.91|104.24|102.04|104.11|101.91|0
1642710100000|2022-01-20 20:21:40|104.07|101.87|103.9|101.7|104.07|101.87|103.9|101.7|0
1642710110000|2022-01-20 20:21:50|103.99|101.79|104.24|102.04|104.24|102.04|103.9|101.7|0
1642710120000|2022-01-20 20:22:00|104.16|101.96|104.24|102.04|104.24|102.04|104.16|101.96|0
1642710130000|2022-01-20 20:22:10|104.32|102.12|104.16|101.96|104.32|102.12|104.16|101.96|0
1642710140000|2022-01-20 20:22:20|103.99|101.79|103.99|101.79|104.07|101.87|103.99|101.79|0
1642710150000|2022-01-20 20:22:30|104.07|101.87|104.16|101.96|104.16|101.96|103.9|101.7|0
1642710160000|2022-01-20 20:22:40|103.99|101.79|104.07|101.87|104.07|101.87|103.99|101.79|0
1642710170000|2022-01-20 20:22:50|104.11|101.91|104.75|102.55|104.75|102.55|104.11|101.91|0
1642710180000|2022-01-20 20:23:00|104.66|102.46|104.24|102.04|104.66|102.46|104.24|102.04|0
1642710190000|2022-01-20 20:23:10|103.99|101.79|103.15|100.95|103.99|101.79|103.15|100.95|0
1642710200000|2022-01-20 20:23:20|103.06|100.86|103.06|100.86|103.06|100.86|102.98|100.78|0
1642710210000|2022-01-20 20:23:30|102.89|100.69|102.81|100.61|102.98|100.78|102.81|100.61|0
1642710220000|2022-01-20 20:23:40|102.89|100.69|102.64|100.44|102.89|100.69|102.64|100.44|0
1642710230000|2022-01-20 20:23:50|102.56|100.36|102.64|100.44|102.64|100.44|102.56|100.36|0
1642710240000|2022-01-20 20:24:00|102.98|100.78|103.23|101.03|103.31|101.11|102.98|100.78|0
1642710250000|2022-01-20 20:24:10|103.06|100.86|103.14|100.94|103.4|101.2|103.06|100.86|0
1642710260000|2022-01-20 20:24:20|102.98|100.78|102.56|100.36|102.98|100.78|102.56|100.36|0
1642710270000|2022-01-20 20:24:30|102.64|100.44|102.56|100.36|102.64|100.44|102.48|100.28|0
1642710280000|2022-01-20 20:24:40|102.89|100.69|102.73|100.53|102.89|100.69|102.64|100.44|0
1642710290000|2022-01-20 20:24:50|102.64|100.44|102.64|100.44|102.73|100.53|102.64|100.44|0
1642710300000|2022-01-20 20:25:00|102.89|100.69|102.89|100.69|102.89|100.69|102.73|100.53|0
1642710310000|2022-01-20 20:25:10|102.85|100.65|102.85|100.65|102.85|100.65|102.56|100.36|0
1642710320000|2022-01-20 20:25:20|102.89|100.69|101.56|99.36|102.89|100.69|101.56|99.36|0
1642710330000|2022-01-20 20:25:30|101.64|99.44|101.48|99.28|101.64|99.44|101.23|99.03|0
1642710340000|2022-01-20 20:25:40|101.52|99.32|101.64|99.44|101.73|99.53|101.39|99.19|0
1642710350000|2022-01-20 20:25:50|101.56|99.36|101.72|99.52|101.72|99.52|101.48|99.28|0
1642710360000|2022-01-20 20:26:00|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1642710370000|2022-01-20 20:26:10|101.72|99.52|101.31|99.11|101.72|99.52|101.31|99.11|0
1642710380000|2022-01-20 20:26:20|101.39|99.19|101.23|99.03|101.39|99.19|101.23|99.03|0
1642710390000|2022-01-20 20:26:30|101.31|99.11|102.78|100.58|102.78|100.58|100.05|97.85|0
1642710400000|2022-01-20 20:26:40|102.82|100.62|102.49|100.29|102.82|100.62|102.49|100.29|0
1642710410000|2022-01-20 20:26:50|102.4|100.2|102.07|99.87|102.4|100.2|102.03|99.83|0
1642710420000|2022-01-20 20:27:00|102.24|100.04|102.15|99.95|102.24|100.04|102.07|99.87|0
1642710430000|2022-01-20 20:27:10|102.24|100.04|102.4|100.2|102.4|100.2|102.24|100.04|0
1642710440000|2022-01-20 20:27:20|102.49|100.29|102.32|100.12|102.49|100.29|102.32|100.12|0
1642710450000|2022-01-20 20:27:30|102.24|100.04|102.07|99.87|102.24|100.04|101.99|99.79|0
1642710460000|2022-01-20 20:27:40|101.99|99.79|101.82|99.62|101.99|99.79|101.82|99.62|0
1642710470000|2022-01-20 20:27:50|102.07|99.87|102.32|100.12|102.49|100.29|102.07|99.87|0
1642710480000|2022-01-20 20:28:00|102.24|100.04|101.9|99.7|102.24|100.04|101.9|99.7|0
1642710490000|2022-01-20 20:28:10|101.82|99.62|101.74|99.54|101.82|99.62|101.49|99.29|0
1642710500000|2022-01-20 20:28:20|101.9|99.7|102.15|99.95|102.15|99.95|101.9|99.7|0
1642710510000|2022-01-20 20:28:30|102.32|100.12|103.07|100.87|103.07|100.87|102.32|100.12|0
1642710520000|2022-01-20 20:28:40|102.98|100.78|103.4|101.2|103.4|101.2|102.98|100.78|0
1642710530000|2022-01-20 20:28:50|103.07|100.87|102.98|100.78|103.24|101.04|102.98|100.78|0
1642710540000|2022-01-20 20:29:00|103.32|101.12|103.15|100.95|103.49|101.29|103.15|100.95|0
1642710550000|2022-01-20 20:29:10|103.4|101.2|103.82|101.62|103.82|101.62|103.4|101.2|0
1642710560000|2022-01-20 20:29:20|104.24|102.04|103.82|101.62|104.41|102.21|103.82|101.62|0
1642710570000|2022-01-20 20:29:30|103.15|100.95|103.32|101.12|103.36|101.16|103.15|100.95|0
1642710580000|2022-01-20 20:29:40|102.9|100.7|102.82|100.62|102.98|100.78|102.82|100.62|0
1642710590000|2022-01-20 20:29:50|102.9|100.7|102.73|100.53|102.9|100.7|102.65|100.45|0
1642710600000|2022-01-20 20:30:00|102.9|100.7|102.07|99.87|102.9|100.7|102.07|99.87|0
1642710610000|2022-01-20 20:30:10|101.99|99.79|102.15|99.95|102.15|99.95|101.9|99.7|0
1642710620000|2022-01-20 20:30:20|101.99|99.79|101.82|99.62|101.99|99.79|101.82|99.62|0
1642710630000|2022-01-20 20:30:30|101.74|99.54|101.65|99.45|101.74|99.54|101.57|99.37|0
1642710640000|2022-01-20 20:30:40|101.57|99.37|101.74|99.54|101.99|99.79|101.57|99.37|0
1642710650000|2022-01-20 20:30:50|101.65|99.45|102.15|99.95|102.15|99.95|101.65|99.45|0
1642710660000|2022-01-20 20:31:00|102.07|99.87|102.4|100.2|102.4|100.2|101.9|99.7|0
1642710670000|2022-01-20 20:31:10|102.65|100.45|102.9|100.7|102.9|100.7|102.65|100.45|0
1642710680000|2022-01-20 20:31:20|102.65|100.45|102.32|100.12|102.65|100.45|102.32|100.12|0
1642710690000|2022-01-20 20:31:30|102.23|100.03|102.73|100.53|102.73|100.53|102.23|100.03|0
1642710700000|2022-01-20 20:31:40|103.15|100.95|102.65|100.45|103.15|100.95|102.65|100.45|0
1642710710000|2022-01-20 20:31:50|102.57|100.37|102.4|100.2|102.57|100.37|102.4|100.2|0
1642710720000|2022-01-20 20:32:00|102.57|100.37|102.4|100.2|102.57|100.37|101.99|99.79|0
1642710730000|2022-01-20 20:32:10|102.32|100.12|102.4|100.2|102.4|100.2|102.32|100.12|0
1642710740000|2022-01-20 20:32:20|102.23|100.03|101.82|99.62|102.23|100.03|101.65|99.45|0
1642710750000|2022-01-20 20:32:30|101.57|99.37|100.75|98.55|101.57|99.37|100.75|98.55|0
1642710760000|2022-01-20 20:32:40|100.83|98.63|100.83|98.63|100.91|98.71|100.83|98.63|0
1642710770000|2022-01-20 20:32:50|100.91|98.71|100.99|98.79|101.08|98.88|100.91|98.71|0
1642710780000|2022-01-20 20:33:00|100.91|98.71|101.65|99.45|101.65|99.45|100.91|98.71|0
1642710790000|2022-01-20 20:33:10|101.49|99.29|102.15|99.95|102.15|99.95|101.49|99.29|0
1642710800000|2022-01-20 20:33:20|101.9|99.7|102.4|100.2|102.4|100.2|101.9|99.7|0
1642710810000|2022-01-20 20:33:30|102.32|100.12|102.32|100.12|102.4|100.2|102.23|100.03|0
1642710820000|2022-01-20 20:33:40|101.82|99.62|101.65|99.45|101.82|99.62|101.65|99.45|0
1642710830000|2022-01-20 20:33:50|101.74|99.54|101.98|99.78|101.98|99.78|101.74|99.54|0
1642710840000|2022-01-20 20:34:00|102.07|99.87|102.4|100.2|102.4|100.2|101.98|99.78|0
1642710850000|2022-01-20 20:34:10|102.48|100.28|102.4|100.2|102.52|100.32|102.4|100.2|0
1642710860000|2022-01-20 20:34:20|102.23|100.03|101.9|99.7|102.23|100.03|101.9|99.7|0
1642710870000|2022-01-20 20:34:30|101.82|99.62|101.65|99.45|101.82|99.62|101.65|99.45|0
1642710880000|2022-01-20 20:34:40|101.82|99.62|101.9|99.7|101.9|99.7|101.74|99.54|0
1642710890000|2022-01-20 20:34:50|101.57|99.37|101.49|99.29|101.65|99.45|101.49|99.29|0
1642710900000|2022-01-20 20:35:00|101.08|98.88|100.99|98.79|101.08|98.88|100.99|98.79|0
1642710910000|2022-01-20 20:35:10|101.16|98.96|101.32|99.12|101.32|99.12|101.16|98.96|0
1642710920000|2022-01-20 20:35:20|101.16|98.96|101.08|98.88|101.16|98.96|100.91|98.71|0
1642710930000|2022-01-20 20:35:30|100.66|98.46|100.58|98.38|100.66|98.46|100.58|98.38|0
1642710940000|2022-01-20 20:35:40|100.5|98.3|100.66|98.46|100.66|98.46|100.5|98.3|0
1642710950000|2022-01-20 20:35:50|100.58|98.38|100.09|97.89|100.66|98.46|100.09|97.89|0
1642710960000|2022-01-20 20:36:00|100.5|98.3|100.5|98.3|100.58|98.38|100.42|98.22|0
1642710970000|2022-01-20 20:36:10|100.34|98.14|100.25|98.05|100.5|98.3|100.25|98.05|0
1642710980000|2022-01-20 20:36:20|100.09|97.89|100.09|97.89|100.09|97.89|100.01|97.81|0
1642710990000|2022-01-20 20:36:30|100.25|98.05|100.01|97.81|100.25|98.05|100.01|97.81|0
1642711000000|2022-01-20 20:36:40|100.09|97.89|99.93|97.73|100.09|97.89|99.72|97.52|0
1642711010000|2022-01-20 20:36:50|99.84|97.64|99.6|97.4|99.84|97.64|99.6|97.4|0
1642711020000|2022-01-20 20:37:00|99.44|97.24|99.36|97.16|99.52|97.32|99.36|97.16|0
1642711030000|2022-01-20 20:37:10|99.19|96.99|99.11|96.91|99.19|96.99|98.79|96.59|0
1642711040000|2022-01-20 20:37:20|98.87|96.67|98.54|96.34|98.87|96.67|98.54|96.34|0
1642711050000|2022-01-20 20:37:30|98.62|96.42|98.54|96.34|98.62|96.42|98.54|96.34|0
1642711060000|2022-01-20 20:37:40|98.14|95.94|98.38|96.18|98.38|96.18|98.14|95.94|0
1642711070000|2022-01-20 20:37:50|98.06|95.86|98.06|95.86|98.3|96.1|97.98|95.78|0
1642711080000|2022-01-20 20:38:00|97.58|95.38|97.74|95.54|97.74|95.54|97.58|95.38|0
1642711090000|2022-01-20 20:38:10|97.82|95.62|97.66|95.46|97.82|95.62|97.49|95.29|0
1642711100000|2022-01-20 20:38:20|97.98|95.78|97.98|95.78|97.98|95.78|97.82|95.62|0
1642711110000|2022-01-20 20:38:30|98.06|95.86|97.74|95.54|98.1|95.9|97.74|95.54|0
1642711120000|2022-01-20 20:38:40|97.9|95.7|97.74|95.54|97.9|95.7|97.74|95.54|0
1642711130000|2022-01-20 20:38:50|97.66|95.46|97.01|94.81|97.85|95.65|97.01|94.81|0
1642711140000|2022-01-20 20:39:00|97.17|94.97|97.17|94.97|97.17|94.97|97.05|94.85|0
1642711150000|2022-01-20 20:39:10|97.25|95.05|97.65|95.45|97.98|95.78|97.25|95.05|0
1642711160000|2022-01-20 20:39:20|97.82|95.62|98.22|96.02|98.22|96.02|97.65|95.45|0
1642711170000|2022-01-20 20:39:30|98.14|95.94|98.46|96.26|98.46|96.26|98.14|95.94|0
1642711180000|2022-01-20 20:39:40|98.54|96.34|98.54|96.34|98.54|96.34|98.54|96.34|0
1642711190000|2022-01-20 20:39:50|98.62|96.42|98.79|96.59|98.87|96.67|98.54|96.34|0
1642711200000|2022-01-20 20:40:00|98.87|96.67|99.27|97.07|99.27|97.07|98.87|96.67|0
1642711210000|2022-01-20 20:40:10|99.19|96.99|98.54|96.34|99.19|96.99|98.54|96.34|0
1642711220000|2022-01-20 20:40:20|98.38|96.18|98.3|96.1|98.46|96.26|98.3|96.1|0
1642711230000|2022-01-20 20:40:30|97.98|95.78|98.78|96.58|98.78|96.58|97.98|95.78|0
1642711240000|2022-01-20 20:40:40|98.38|96.18|98.54|96.34|98.54|96.34|98.38|96.18|0
1642711250000|2022-01-20 20:40:50|98.38|96.18|98.3|96.1|98.38|96.18|98.22|96.02|0
1642711260000|2022-01-20 20:41:00|98.14|95.94|98.06|95.86|98.3|96.1|98.06|95.86|0
1642711270000|2022-01-20 20:41:10|98.14|95.94|98.87|96.67|98.87|96.67|98.14|95.94|0
1642711280000|2022-01-20 20:41:20|98.95|96.75|99.19|96.99|99.56|97.36|98.95|96.75|0
1642711290000|2022-01-20 20:41:30|99.07|96.87|99.6|97.4|99.6|97.4|99.07|96.87|0
1642711300000|2022-01-20 20:41:40|99.68|97.48|99.43|97.23|99.76|97.56|99.43|97.23|0
1642711310000|2022-01-20 20:41:50|99.27|97.07|99.19|96.99|99.27|97.07|99.19|96.99|0
1642711320000|2022-01-20 20:42:00|99.11|96.91|98.95|96.75|99.11|96.91|98.9|96.7|0
1642711330000|2022-01-20 20:42:10|99.52|97.32|99.76|97.56|99.76|97.56|99.52|97.32|0
1642711340000|2022-01-20 20:42:20|99.52|97.32|99.6|97.4|99.6|97.4|99.43|97.23|0
1642711350000|2022-01-20 20:42:30|99.68|97.48|99.52|97.32|99.68|97.48|99.52|97.32|0
1642711360000|2022-01-20 20:42:40|99.68|97.48|98.78|96.58|99.68|97.48|98.78|96.58|0
1642711370000|2022-01-20 20:42:50|98.38|96.18|98.22|96.02|98.38|96.18|98.22|96.02|0
1642711380000|2022-01-20 20:43:00|98.14|95.94|98.01|95.81|98.14|95.94|98.01|95.81|0
1642711390000|2022-01-20 20:43:10|98.14|95.94|98.14|95.94|98.38|96.18|98.14|95.94|0
1642711400000|2022-01-20 20:43:20|98.22|96.02|98.46|96.26|98.58|96.38|98.22|96.02|0
1642711410000|2022-01-20 20:43:30|98.14|95.94|98.14|95.94|98.3|96.1|98.14|95.94|0
1642711420000|2022-01-20 20:43:40|98.06|95.86|98.62|96.42|98.62|96.42|98.06|95.86|0
1642711430000|2022-01-20 20:43:50|98.3|96.1|98.14|95.94|98.54|96.34|98.14|95.94|0
1642711440000|2022-01-20 20:44:00|97.89|95.69|97.73|95.53|97.89|95.69|97.73|95.53|0
1642711450000|2022-01-20 20:44:10|97.57|95.37|97.49|95.29|97.57|95.37|97.41|95.21|0
1642711460000|2022-01-20 20:44:20|97.41|95.21|97.53|95.33|97.57|95.37|97.41|95.21|0
1642711470000|2022-01-20 20:44:30|97.49|95.29|97.33|95.13|97.73|95.53|97.33|95.13|0
1642711480000|2022-01-20 20:44:40|97.41|95.21|97.33|95.13|97.41|95.21|97.33|95.13|0
1642711490000|2022-01-20 20:44:50|97.25|95.05|97.49|95.29|97.49|95.29|97.25|95.05|0
1642711500000|2022-01-20 20:45:00|97.33|95.13|96.93|94.73|97.33|95.13|96.93|94.73|0
1642711510000|2022-01-20 20:45:10|96.77|94.57|96.85|94.65|96.85|94.65|96.37|94.17|0
1642711520000|2022-01-20 20:45:20|96.77|94.57|96.77|94.57|96.93|94.73|96.77|94.57|0
1642711530000|2022-01-20 20:45:30|96.45|94.25|96.53|94.33|96.53|94.33|96.45|94.25|0
1642711540000|2022-01-20 20:45:40|96.21|94.01|96.69|94.49|96.69|94.49|96.13|93.93|0
1642711550000|2022-01-20 20:45:50|96.77|94.57|96.93|94.73|97.09|94.89|96.77|94.57|0
1642711560000|2022-01-20 20:46:00|96.53|94.33|96.81|94.61|96.81|94.61|96.53|94.33|0
1642711570000|2022-01-20 20:46:10|96.77|94.57|100.1|97.9|100.1|97.9|96.77|94.57|0
1642711580000|2022-01-20 20:46:20|100.18|97.98|99.61|97.41|100.18|97.98|99.61|97.41|0
1642711590000|2022-01-20 20:46:30|99.29|97.09|99.05|96.85|99.29|97.09|98.97|96.77|0
1642711600000|2022-01-20 20:46:40|98.89|96.69|98.56|96.36|98.89|96.69|98.44|96.24|0
1642711610000|2022-01-20 20:46:50|98.48|96.28|98.32|96.12|98.48|96.28|98.32|96.12|0
1642711620000|2022-01-20 20:47:00|98.24|96.04|96.36|94.16|98.24|96.04|96.36|94.16|0
1642711630000|2022-01-20 20:47:10|101.56|99.36|101.8|99.6|101.8|99.6|101.56|99.36|0
1642711640000|2022-01-20 20:47:20|99.83|97.63|96.49|94.29|99.83|97.63|96.49|94.29|0
1642711650000|2022-01-20 20:47:30|96.41|94.21|97.87|95.67|97.87|95.67|96.41|94.21|0
1642711660000|2022-01-20 20:47:40|97.79|95.59|98.22|96.02|98.46|96.26|97.79|95.59|0
1642711670000|2022-01-20 20:47:50|98.15|95.95|97.32|95.12|98.15|95.95|97.32|95.12|0
1642711680000|2022-01-20 20:48:00|97.16|94.96|97.79|95.59|97.79|95.59|97.16|94.96|0
1642711690000|2022-01-20 20:48:10|98.03|95.83|98.2|96|98.56|96.36|98.03|95.83|0
1642711700000|2022-01-20 20:48:20|98.03|95.83|97.55|95.35|98.03|95.83|97.55|95.35|0
1642711710000|2022-01-20 20:48:30|97.47|95.27|97.24|95.04|97.55|95.35|97.24|95.04|0
1642711720000|2022-01-20 20:48:40|97.08|94.88|97.24|95.04|97.24|95.04|97|94.8|0
1642711730000|2022-01-20 20:48:50|97.47|95.27|97.19|94.99|97.47|95.27|97.16|94.96|0
1642711740000|2022-01-20 20:49:00|97.08|94.88|97.08|94.88|97.08|94.88|97|94.8|0
1642711750000|2022-01-20 20:49:10|97.16|94.96|96.92|94.72|97.16|94.96|96.92|94.72|0
1642711760000|2022-01-20 20:49:20|96.52|94.32|96.52|94.32|96.52|94.32|96.44|94.24|0
1642711770000|2022-01-20 20:49:30|96.68|94.48|96.52|94.32|96.68|94.48|96.52|94.32|0
1642711780000|2022-01-20 20:49:40|96.44|94.24|96.6|94.4|96.6|94.4|96.44|94.24|0
1642711790000|2022-01-20 20:49:50|96.44|94.24|96.04|93.84|96.44|94.24|96.04|93.84|0
1642711800000|2022-01-20 20:50:00|95.97|93.77|95.49|93.29|96.12|93.92|95.18|92.98|0
1642711810000|2022-01-20 20:50:10|95.57|93.37|96.56|94.36|96.56|94.36|95.57|93.37|0
1642711820000|2022-01-20 20:50:20|96.52|94.32|96.68|94.48|97|94.8|96.52|94.32|0
1642711830000|2022-01-20 20:50:30|96.92|94.72|97.55|95.35|97.55|95.35|96.92|94.72|0
1642711840000|2022-01-20 20:50:40|97.23|95.03|96.92|94.72|97.31|95.11|96.92|94.72|0
1642711850000|2022-01-20 20:50:50|96.52|94.32|97.08|94.88|97.08|94.88|96.52|94.32|0
1642711860000|2022-01-20 20:51:00|97.15|94.95|97.47|95.27|97.63|95.43|97.08|94.88|0
1642711870000|2022-01-20 20:51:10|97.95|95.75|97|94.8|97.95|95.75|97|94.8|0
1642711880000|2022-01-20 20:51:20|96.84|94.64|97.07|94.87|97.07|94.87|96.84|94.64|0
1642711890000|2022-01-20 20:51:30|96.6|94.4|96.52|94.32|96.6|94.4|96.52|94.32|0
1642711900000|2022-01-20 20:51:40|96.76|94.56|96.92|94.72|97|94.8|96.76|94.56|0
1642711910000|2022-01-20 20:51:50|96.52|94.32|96.2|94|96.52|94.32|96.2|94|0
1642711920000|2022-01-20 20:52:00|96.04|93.84|95.89|93.69|96.52|94.32|95.89|93.69|0
1642711930000|2022-01-20 20:52:10|95.65|93.45|95.49|93.29|95.81|93.61|95.49|93.29|0
1642711940000|2022-01-20 20:52:20|95.41|93.21|95.18|92.98|95.41|93.21|94.94|92.74|0
1642711950000|2022-01-20 20:52:30|95.02|92.82|95.26|93.06|95.26|93.06|94.63|92.43|0
1642711960000|2022-01-20 20:52:40|95.1|92.9|94.86|92.66|95.1|92.9|94.86|92.66|0
1642711970000|2022-01-20 20:52:50|94.55|92.35|94.63|92.43|94.63|92.43|94.55|92.35|0
1642711980000|2022-01-20 20:53:00|94.47|92.27|94|91.8|94.47|92.27|94|91.8|0
1642711990000|2022-01-20 20:53:10|94.08|91.88|93.85|91.65|94.08|91.88|93.85|91.65|0
1642712000000|2022-01-20 20:53:20|93.69|91.49|94|91.8|94.08|91.88|93.69|91.49|0
1642712010000|2022-01-20 20:53:30|93.77|91.57|93.77|91.57|93.85|91.65|93.61|91.41|0
1642712020000|2022-01-20 20:53:40|93.54|91.34|93.77|91.57|93.77|91.57|93.46|91.26|0
1642712030000|2022-01-20 20:53:50|93.93|91.73|93.54|91.34|93.93|91.73|93.54|91.34|0
1642712040000|2022-01-20 20:54:00|93.46|91.26|92.99|90.79|93.46|91.26|92.99|90.79|0
1642712050000|2022-01-20 20:54:10|92.84|90.64|92.3|90.1|92.84|90.64|92.3|90.1|0
1642712060000|2022-01-20 20:54:20|92.76|90.56|92.38|90.18|92.76|90.56|92.38|90.18|0
1642712070000|2022-01-20 20:54:30|92.45|90.25|92.45|90.25|92.53|90.33|92.38|90.18|0
1642712080000|2022-01-20 20:54:40|92.3|90.1|92.38|90.18|92.45|90.25|92.3|90.1|0
1642712090000|2022-01-20 20:54:50|92.22|90.02|92.3|90.1|92.3|90.1|92.22|90.02|0
1642712100000|2022-01-20 20:55:00|92.38|90.18|92.45|90.25|92.45|90.25|91.69|89.49|0
1642712110000|2022-01-20 20:55:10|91.99|89.79|91.76|89.56|92.22|90.02|91.76|89.56|0
1642712120000|2022-01-20 20:55:20|91.69|89.49|91|88.8|91.69|89.49|91|88.8|0
1642712130000|2022-01-20 20:55:30|90.77|88.57|91.3|89.1|91.3|89.1|90.7|88.5|0
1642712140000|2022-01-20 20:55:40|91|88.8|90.85|88.65|91|88.8|90.77|88.57|0
1642712150000|2022-01-20 20:55:50|90.47|88.27|90.92|88.72|90.92|88.72|90.47|88.27|0
1642712160000|2022-01-20 20:56:00|91.53|89.33|90.96|88.76|91.61|89.41|90.96|88.76|0
1642712170000|2022-01-20 20:56:10|90.92|88.72|90.62|88.42|90.92|88.72|90.54|88.34|0
1642712180000|2022-01-20 20:56:20|91.08|88.88|90.7|88.5|91.08|88.88|90.7|88.5|0
1642712190000|2022-01-20 20:56:30|90.77|88.57|91.15|88.95|91.15|88.95|90.62|88.42|0
1642712200000|2022-01-20 20:56:40|90.85|88.65|91.3|89.1|91.3|89.1|90.85|88.65|0
1642712210000|2022-01-20 20:56:50|91.76|89.56|91.53|89.33|91.76|89.56|91.38|89.18|0
1642712220000|2022-01-20 20:57:00|91.08|88.88|89.54|87.34|91.08|88.88|88.94|86.74|0
1642712230000|2022-01-20 20:57:10|93.64|91.44|93.1|90.9|93.64|91.44|93.1|90.9|0
1642712240000|2022-01-20 20:57:20|93.18|90.98|93.56|91.36|93.56|91.36|93.18|90.98|0
1642712250000|2022-01-20 20:57:30|93.41|91.21|93.79|91.59|93.79|91.59|93.41|91.21|0
1642712260000|2022-01-20 20:57:40|93.87|91.67|94.33|92.13|94.64|92.44|93.87|91.67|0
1642712270000|2022-01-20 20:57:50|94.1|91.9|95.03|92.83|95.03|92.83|94.1|91.9|0
1642712280000|2022-01-20 20:58:00|94.8|92.6|95.27|93.07|95.27|93.07|94.64|92.44|0
1642712290000|2022-01-20 20:58:10|94.96|92.76|95.11|92.91|95.11|92.91|94.8|92.6|0
1642712300000|2022-01-20 20:58:20|94.72|92.52|94.49|92.29|94.72|92.52|94.49|92.29|0
1642712310000|2022-01-20 20:58:30|94.57|92.37|93.87|91.67|94.57|92.37|93.79|91.59|0
1642712320000|2022-01-20 20:58:40|93.68|91.48|93.72|91.52|93.79|91.59|93.68|91.48|0
1642712330000|2022-01-20 20:58:50|93.56|91.36|93.18|90.98|93.56|91.36|93.1|90.9|0
1642712340000|2022-01-20 20:59:00|93.26|91.06|93.1|90.9|93.33|91.13|93.1|90.9|0
1642712350000|2022-01-20 20:59:10|93.26|91.06|94.64|92.44|94.64|92.44|93.26|91.06|0
1642712360000|2022-01-20 20:59:20|95.19|92.99|95.97|93.77|95.97|93.77|95.19|92.99|0
1642712370000|2022-01-20 20:59:30|95.66|93.46|95.42|93.22|95.66|93.46|95.27|93.07|0
1642712380000|2022-01-20 20:59:40|95.81|93.61|95.19|92.99|95.81|93.61|95.19|92.99|0
1642712390000|2022-01-20 20:59:50|95.03|92.83|94.26|92.06|95.03|92.83|94.26|92.06|0
1642712400000|2022-01-20 21:00:00|94.1|91.9|94.1|91.9|94.1|91.9|94.1|91.9|0
1642712410000|2022-01-20 21:00:10|94.64|92.44|93.95|91.75|94.64|92.44|93.95|91.75|0
1642712420000|2022-01-20 21:00:20|94.1|91.9|93.64|91.44|94.1|91.9|93.64|91.44|0
1642712430000|2022-01-20 21:00:30|93.45|91.25|93.49|91.29|93.49|91.29|93.33|91.13|0
1642712440000|2022-01-20 21:00:40|93.18|90.98|93.48|91.28|93.64|91.44|93.18|90.98|0
1642712450000|2022-01-20 21:00:50|93.72|91.52|93.64|91.44|93.72|91.52|93.56|91.36|0
1642712460000|2022-01-20 21:01:00|94.26|92.06|93.87|91.67|94.41|92.21|93.87|91.67|0
1642712470000|2022-01-20 21:01:10|93.72|91.52|93.79|91.59|93.79|91.59|93.56|91.36|0
1642712480000|2022-01-20 21:01:20|94.26|92.06|93.64|91.44|94.26|92.06|93.64|91.44|0
1642712490000|2022-01-20 21:01:30|93.41|91.21|93.33|91.13|93.41|91.21|93.33|91.13|0
1642712500000|2022-01-20 21:01:40|93.41|91.21|93.56|91.36|93.95|91.75|93.41|91.21|0
1642712510000|2022-01-20 21:01:50|93.48|91.28|92.79|90.59|93.48|91.28|92.79|90.59|0
1642712520000|2022-01-20 21:02:00|92.56|90.36|93.02|90.82|93.1|90.9|92.49|90.29|0
1642712530000|2022-01-20 21:02:10|93.33|91.13|93.56|91.36|93.64|91.44|93.33|91.13|0
1642712540000|2022-01-20 21:02:20|93.41|91.21|93.18|90.98|93.56|91.36|93.18|90.98|0
1642712550000|2022-01-20 21:02:30|92.87|90.67|93.41|91.21|93.41|91.21|92.87|90.67|0
1642712560000|2022-01-20 21:02:40|93.33|91.13|93.48|91.28|93.48|91.28|92.95|90.75|0
1642712570000|2022-01-20 21:02:50|93.33|91.13|93.56|91.36|93.56|91.36|93.33|91.13|0
1642712580000|2022-01-20 21:03:00|93.64|91.44|93.25|91.05|93.64|91.44|93.25|91.05|0
1642712590000|2022-01-20 21:03:10|93.18|90.98|93.71|91.51|93.71|91.51|93.18|90.98|0
1642712600000|2022-01-20 21:03:20|93.18|90.98|93.1|90.9|93.29|91.09|93.1|90.9|0
1642712610000|2022-01-20 21:03:30|93.41|91.21|93.41|91.21|93.41|91.21|93.41|91.21|0
1642712620000|2022-01-20 21:03:40|93.18|90.98|91.8|89.6|93.18|90.98|91.8|89.6|0
1642712630000|2022-01-20 21:03:50|91.72|89.52|91.95|89.75|91.95|89.75|91.57|89.37|0
1642712640000|2022-01-20 21:04:00|91.57|89.37|91.65|89.45|92.03|89.83|91.57|89.37|0
1642712650000|2022-01-20 21:04:10|91.57|89.37|91.34|89.14|91.72|89.52|91.34|89.14|0
1642712660000|2022-01-20 21:04:20|91.27|89.07|91.49|89.29|91.57|89.37|91.27|89.07|0
1642712670000|2022-01-20 21:04:30|91.34|89.14|91.42|89.22|91.65|89.45|91.34|89.14|0
1642712680000|2022-01-20 21:04:40|91.65|89.45|91.27|89.07|91.65|89.45|91.27|89.07|0
1642712690000|2022-01-20 21:04:50|91.11|88.91|91.34|89.14|91.34|89.14|91.11|88.91|0
1642712700000|2022-01-20 21:05:00|91.49|89.29|92.49|90.29|92.49|90.29|91.49|89.29|0
1642712710000|2022-01-20 21:05:10|92.56|90.36|92.64|90.44|92.64|90.44|92.26|90.06|0
1642712720000|2022-01-20 21:05:20|92.79|90.59|92.95|90.75|93.02|90.82|92.79|90.59|0
1642712730000|2022-01-20 21:05:30|93.02|90.82|93.02|90.82|93.1|90.9|93.02|90.82|0
1642712740000|2022-01-20 21:05:40|93.1|90.9|93.48|91.28|93.64|91.44|93.1|90.9|0
1642712750000|2022-01-20 21:05:50|93.29|91.09|93.33|91.13|93.48|91.28|93.18|90.98|0
1642712760000|2022-01-20 21:06:00|93.41|91.21|93.33|91.13|93.41|91.21|93.25|91.05|0
1642712770000|2022-01-20 21:06:10|93.48|91.28|93.25|91.05|93.48|91.28|93.25|91.05|0
1642712780000|2022-01-20 21:06:20|93.18|90.98|93.18|90.98|93.18|90.98|92.95|90.75|0
1642712790000|2022-01-20 21:06:30|92.95|90.75|92.79|90.59|92.95|90.75|92.64|90.44|0
1642712800000|2022-01-20 21:06:40|92.72|90.52|92.72|90.52|92.79|90.59|92.56|90.36|0
1642712810000|2022-01-20 21:06:50|92.49|90.29|92.48|90.28|92.56|90.36|92.48|90.28|0
1642712820000|2022-01-20 21:07:00|92.64|90.44|92.52|90.32|92.64|90.44|92.48|90.28|0
1642712830000|2022-01-20 21:07:10|92.26|90.06|92.18|89.98|92.29|90.09|92.18|89.98|0
1642712840000|2022-01-20 21:07:20|92.1|89.9|92.26|90.06|92.26|90.06|92.1|89.9|0
1642712850000|2022-01-20 21:07:30|92.37|90.17|92.33|90.13|92.37|90.17|92.33|90.13|0
1642712860000|2022-01-20 21:07:40|92.18|89.98|92.1|89.9|92.18|89.98|92.03|89.83|0
1642712870000|2022-01-20 21:07:50|92.03|89.83|91.64|89.44|92.03|89.83|91.57|89.37|0
1642712880000|2022-01-20 21:08:00|91.8|89.6|91.68|89.48|91.8|89.6|91.53|89.33|0
1642712890000|2022-01-20 21:08:10|91.95|89.75|92.1|89.9|92.1|89.9|91.95|89.75|0
1642712900000|2022-01-20 21:08:20|92.41|90.21|92.1|89.9|92.41|90.21|92.03|89.83|0
1642712910000|2022-01-20 21:08:30|92.25|90.05|92.33|90.13|92.33|90.13|92.18|89.98|0
1642712920000|2022-01-20 21:08:40|92.25|90.05|92.1|89.9|92.25|90.05|91.95|89.75|0
1642712930000|2022-01-20 21:08:50|92.03|89.83|91.8|89.6|92.41|90.21|91.8|89.6|0
1642712940000|2022-01-20 21:09:00|92.1|89.9|92.48|90.28|92.48|90.28|92.1|89.9|0
1642712950000|2022-01-20 21:09:10|92.33|90.13|92.18|89.98|92.41|90.21|92.18|89.98|0
1642712960000|2022-01-20 21:09:20|92.33|90.13|92.33|90.13|92.56|90.36|92.25|90.05|0
1642712970000|2022-01-20 21:09:30|92.44|90.24|92.33|90.13|92.48|90.28|92.33|90.13|0
1642712980000|2022-01-20 21:09:40|92.25|90.05|92.18|89.98|92.41|90.21|92.18|89.98|0
1642712990000|2022-01-20 21:09:50|92.1|89.9|91.95|89.75|92.1|89.9|91.95|89.75|0
1642713000000|2022-01-20 21:10:00|91.87|89.67|92.71|90.51|92.71|90.51|91.87|89.67|0
1642713010000|2022-01-20 21:10:10|92.64|90.44|91.87|89.67|92.64|90.44|91.87|89.67|0
1642713020000|2022-01-20 21:10:20|91.91|89.71|91.64|89.44|91.91|89.71|91.64|89.44|0
1642713030000|2022-01-20 21:10:30|91.95|89.75|91.95|89.75|91.95|89.75|91.87|89.67|0
1642713040000|2022-01-20 21:10:40|91.87|89.67|91.87|89.67|91.95|89.75|91.87|89.67|0
1642713050000|2022-01-20 21:10:50|91.95|89.75|91.95|89.75|92.02|89.82|91.95|89.75|0
1642713060000|2022-01-20 21:11:00|91.87|89.67|91.87|89.67|92.02|89.82|91.87|89.67|0
1642713070000|2022-01-20 21:11:10|91.95|89.75|91.8|89.6|91.95|89.75|91.72|89.52|0
1642713080000|2022-01-20 21:11:20|91.64|89.44|92.02|89.82|92.02|89.82|91.64|89.44|0
1642713090000|2022-01-20 21:11:30|91.72|89.52|91.64|89.44|91.72|89.52|91.64|89.44|0
1642713100000|2022-01-20 21:11:40|91.57|89.37|91.57|89.37|91.57|89.37|91.49|89.29|0
1642713110000|2022-01-20 21:11:50|91.41|89.21|91.64|89.44|91.64|89.44|91.34|89.14|0
1642713120000|2022-01-20 21:12:00|91.49|89.29|91.64|89.44|91.64|89.44|91.49|89.29|0
1642713130000|2022-01-20 21:12:10|91.49|89.29|91.6|89.4|91.6|89.4|91.49|89.29|0
1642713140000|2022-01-20 21:12:20|91.49|89.29|91.49|89.29|91.49|89.29|91.49|89.29|0
1642713150000|2022-01-20 21:12:30|91.41|89.21|91.64|89.44|91.64|89.44|91.34|89.14|0
1642713160000|2022-01-20 21:12:40|91.72|89.52|91.64|89.44|91.72|89.52|91.64|89.44|0
1642713170000|2022-01-20 21:12:50|91.72|89.52|91.64|89.44|91.72|89.52|91.49|89.29|0
1642713180000|2022-01-20 21:13:00|91.49|89.29|91.49|89.29|91.57|89.37|91.49|89.29|0
1642713190000|2022-01-20 21:13:10|91.64|89.44|91.95|89.75|91.95|89.75|91.64|89.44|0
1642713200000|2022-01-20 21:13:20|92.02|89.82|91.87|89.67|92.18|89.98|91.87|89.67|0
1642713210000|2022-01-20 21:13:30|92.02|89.82|92.1|89.9|92.1|89.9|92.02|89.82|0
1642713220000|2022-01-20 21:13:40|92.18|89.98|91.49|89.29|92.18|89.98|91.49|89.29|0
1642713230000|2022-01-20 21:13:50|91.34|89.14|91.03|88.83|91.34|89.14|91.03|88.83|0
1642713240000|2022-01-20 21:14:00|90.88|88.68|90.88|88.68|90.88|88.68|90.81|88.61|0
1642713250000|2022-01-20 21:14:10|91.03|88.83|91.11|88.91|91.41|89.21|91.03|88.83|0
1642713260000|2022-01-20 21:14:20|91.34|89.14|91.03|88.83|91.34|89.14|91.03|88.83|0
1642713270000|2022-01-20 21:14:30|91.19|88.99|91.34|89.14|91.49|89.29|91.19|88.99|0
1642713280000|2022-01-20 21:14:40|91.26|89.06|91.41|89.21|91.41|89.21|91.26|89.06|0
1642713290000|2022-01-20 21:14:50|91.57|89.37|91.19|88.99|91.57|89.37|91.19|88.99|0
1642713320000|2022-01-20 21:15:20|91.33|88.53|91.18|88.38|91.33|88.53|91.18|88.38|0
1642713330000|2022-01-20 21:15:30|91.26|88.46|91.11|88.31|91.26|88.46|91.11|88.31|0
1642713340000|2022-01-20 21:15:40|91.07|88.27|91.03|88.23|91.07|88.27|91.03|88.23|0
1642713350000|2022-01-20 21:15:50|91.11|88.31|91.18|88.38|91.18|88.38|91.11|88.31|0
1642713360000|2022-01-20 21:16:00|91.11|88.31|91.33|88.53|91.33|88.53|91.11|88.31|0
1642713370000|2022-01-20 21:16:10|91.26|88.46|91.18|88.38|91.26|88.46|91.18|88.38|0
1642713380000|2022-01-20 21:16:20|91.26|88.46|91.26|88.46|91.26|88.46|91.22|88.42|0
1642713390000|2022-01-20 21:16:30|90.96|88.16|90.84|88.04|90.96|88.16|90.73|87.93|0
1642713400000|2022-01-20 21:16:40|90.88|88.08|90.99|88.19|91.03|88.23|90.88|88.08|0
1642713410000|2022-01-20 21:16:50|91.18|88.38|90.96|88.16|91.18|88.38|90.96|88.16|0
1642713420000|2022-01-20 21:17:00|91.11|88.31|91.03|88.23|91.11|88.31|90.96|88.16|0
1642713430000|2022-01-20 21:17:10|91.33|88.53|91.83|89.03|91.83|89.03|91.33|88.53|0
1642713440000|2022-01-20 21:17:20|91.86|89.06|91.37|88.57|91.86|89.06|91.37|88.57|0
1642713450000|2022-01-20 21:17:30|91.56|88.76|91.56|88.76|91.56|88.76|91.56|88.76|0
1642713460000|2022-01-20 21:17:40|91.94|89.14|91.86|89.06|91.94|89.14|91.86|89.06|0
1642713470000|2022-01-20 21:17:50|91.83|89.03|91.86|89.06|91.86|89.06|91.83|89.03|0
1642713480000|2022-01-20 21:18:00|91.79|88.99|91.71|88.91|91.79|88.99|91.71|88.91|0
1642713490000|2022-01-20 21:18:10|91.64|88.84|91.48|88.68|91.64|88.84|91.48|88.68|0
1642713500000|2022-01-20 21:18:20|91.6|88.8|91.9|89.1|91.9|89.1|91.6|88.8|0
1642713510000|2022-01-20 21:18:30|91.86|89.06|92.09|89.29|92.09|89.29|91.86|89.06|0
1642713520000|2022-01-20 21:18:40|92.25|89.45|92.17|89.37|92.25|89.45|92.17|89.37|0
1642713530000|2022-01-20 21:18:50|92.09|89.29|91.79|88.99|92.09|89.29|91.71|88.91|0
1642713540000|2022-01-20 21:19:00|91.75|88.95|91.56|88.76|91.75|88.95|91.56|88.76|0
1642713550000|2022-01-20 21:19:10|91.64|88.84|91.86|89.06|91.86|89.06|91.64|88.84|0
1642713560000|2022-01-20 21:19:20|91.79|88.99|91.86|89.06|91.86|89.06|91.71|88.91|0
1642713570000|2022-01-20 21:19:30|91.94|89.14|92.02|89.22|92.02|89.22|91.94|89.14|0
1642713580000|2022-01-20 21:19:40|92.09|89.29|92.09|89.29|92.17|89.37|92.09|89.29|0
1642713590000|2022-01-20 21:19:50|92.02|89.22|91.86|89.06|92.02|89.22|91.86|89.06|0
1642713600000|2022-01-20 21:20:00|91.71|88.91|91.79|88.99|91.79|88.99|91.71|88.91|0
1642713610000|2022-01-20 21:20:10|91.86|89.06|91.79|88.99|91.86|89.06|91.79|88.99|0
1642713620000|2022-01-20 21:20:20|91.71|88.91|91.82|89.02|91.82|89.02|91.71|88.91|0
1642713630000|2022-01-20 21:20:30|91.94|89.14|91.94|89.14|91.94|89.14|91.86|89.06|0
1642713640000|2022-01-20 21:20:40|91.86|89.06|91.71|88.91|91.86|89.06|91.71|88.91|0
1642713650000|2022-01-20 21:20:50|91.86|89.06|91.64|88.84|91.86|89.06|91.64|88.84|0
1642713660000|2022-01-20 21:21:00|91.56|88.76|91.41|88.61|91.56|88.76|91.41|88.61|0
1642713670000|2022-01-20 21:21:10|91.18|88.38|91.41|88.61|91.41|88.61|91.18|88.38|0
1642713680000|2022-01-20 21:21:20|91.48|88.68|91.41|88.61|91.56|88.76|91.41|88.61|0
1642713690000|2022-01-20 21:21:30|91.37|88.57|91.33|88.53|91.41|88.61|91.33|88.53|0
1642713700000|2022-01-20 21:21:40|91.1|88.3|90.88|88.08|91.18|88.38|90.84|88.04|0
1642713710000|2022-01-20 21:21:50|90.8|88|90.73|87.93|90.8|88|90.65|87.85|0
1642713720000|2022-01-20 21:22:00|90.95|88.15|91.22|88.42|91.22|88.42|90.95|88.15|0
1642713730000|2022-01-20 21:22:10|91.03|88.23|90.91|88.11|91.03|88.23|90.88|88.08|0
1642713740000|2022-01-20 21:22:20|91.18|88.38|91.1|88.3|91.18|88.38|90.99|88.19|0
1642713750000|2022-01-20 21:22:30|91.06|88.26|91.18|88.38|91.18|88.38|91.03|88.23|0
1642713760000|2022-01-20 21:22:40|91.26|88.46|91.1|88.3|91.26|88.46|90.95|88.15|0
1642713770000|2022-01-20 21:22:50|91.03|88.23|91.1|88.3|91.1|88.3|91.03|88.23|0
1642713780000|2022-01-20 21:23:00|90.99|88.19|90.8|88|90.99|88.19|90.8|88|0
1642713790000|2022-01-20 21:23:10|90.73|87.93|90.88|88.08|90.88|88.08|90.73|87.93|0
1642713800000|2022-01-20 21:23:20|90.99|88.19|90.65|87.85|91.06|88.26|90.65|87.85|0
1642713810000|2022-01-20 21:23:30|90.58|87.78|90.5|87.7|90.58|87.78|90.46|87.66|0
1642713820000|2022-01-20 21:23:40|90.58|87.78|90.58|87.78|90.65|87.85|90.58|87.78|0
1642713830000|2022-01-20 21:23:50|90.61|87.81|90.65|87.85|90.69|87.89|90.61|87.81|0
1642713840000|2022-01-20 21:24:00|90.61|87.81|90.65|87.85|90.73|87.93|90.61|87.81|0
1642713850000|2022-01-20 21:24:10|90.69|87.89|90.39|87.59|90.69|87.89|90.39|87.59|0
1642713860000|2022-01-20 21:24:20|90.05|87.25|90.35|87.55|90.35|87.55|90.05|87.25|0
1642713870000|2022-01-20 21:24:30|90.2|87.4|90.12|87.32|90.27|87.47|90.12|87.32|0
1642713880000|2022-01-20 21:24:40|90.2|87.4|90.2|87.4|90.2|87.4|90.2|87.4|0
1642713890000|2022-01-20 21:24:50|90.27|87.47|90.27|87.47|90.42|87.62|90.27|87.47|0
1642713900000|2022-01-20 21:25:00|90.31|87.51|90.27|87.47|90.31|87.51|90.27|87.47|0
1642713910000|2022-01-20 21:25:10|90.2|87.4|90.27|87.47|90.27|87.47|90.12|87.32|0
1642713920000|2022-01-20 21:25:20|90.35|87.55|90.27|87.47|90.35|87.55|90.23|87.43|0
1642713930000|2022-01-20 21:25:30|90.42|87.62|90.57|87.77|90.57|87.77|90.35|87.55|0
1642713940000|2022-01-20 21:25:40|90.54|87.74|90.8|88|90.8|88|90.54|87.74|0
1642713950000|2022-01-20 21:25:50|90.88|88.08|91.06|88.26|91.06|88.26|90.88|88.08|0
1642713960000|2022-01-20 21:26:00|91.18|88.38|91.33|88.53|91.33|88.53|91.18|88.38|0
1642713970000|2022-01-20 21:26:10|91.06|88.26|91.06|88.26|91.06|88.26|91.03|88.23|0
1642713980000|2022-01-20 21:26:20|91.03|88.23|91.1|88.3|91.18|88.38|91.03|88.23|0
1642713990000|2022-01-20 21:26:30|91.25|88.45|91.21|88.41|91.25|88.45|91.21|88.41|0
1642714000000|2022-01-20 21:26:40|91.1|88.3|90.91|88.11|91.1|88.3|90.91|88.11|0
1642714010000|2022-01-20 21:26:50|90.8|88|90.69|87.89|90.84|88.04|90.69|87.89|0
1642714020000|2022-01-20 21:27:00|90.65|87.85|90.23|87.43|90.65|87.85|90.23|87.43|0
1642714030000|2022-01-20 21:27:10|90.38|87.58|90.38|87.58|90.38|87.58|90.27|87.47|0
1642714040000|2022-01-20 21:27:20|90.42|87.62|90.76|87.96|90.76|87.96|90.42|87.62|0
1642714050000|2022-01-20 21:27:30|90.8|88|90.76|87.96|90.8|88|90.69|87.89|0
1642714060000|2022-01-20 21:27:40|90.8|88|90.46|87.66|90.8|88|90.46|87.66|0
1642714070000|2022-01-20 21:27:50|90.57|87.77|90.57|87.77|90.57|87.77|90.57|87.77|0
1642714080000|2022-01-20 21:28:00|90.61|87.81|90.5|87.7|90.61|87.81|90.5|87.7|0
1642714090000|2022-01-20 21:28:10|90.42|87.62|90.35|87.55|90.42|87.62|90.35|87.55|0
1642714100000|2022-01-20 21:28:20|90.38|87.58|90.46|87.66|90.5|87.7|90.38|87.58|0
1642714110000|2022-01-20 21:28:30|90.42|87.62|90.35|87.55|90.46|87.66|90.35|87.55|0
1642714120000|2022-01-20 21:28:40|90.27|87.47|89.45|86.65|90.27|87.47|89.45|86.65|0
1642714130000|2022-01-20 21:28:50|88.41|85.61|88.63|85.83|88.85|86.05|88.41|85.61|0
1642714140000|2022-01-20 21:29:00|88.52|85.72|88.81|86.01|88.85|86.05|88.52|85.72|0
1642714150000|2022-01-20 21:29:10|88.78|85.98|88.85|86.05|88.93|86.13|88.63|85.83|0
1642714160000|2022-01-20 21:29:20|88.48|85.68|88.37|85.57|88.48|85.68|88.19|85.39|0
1642714170000|2022-01-20 21:29:30|88.22|85.42|88.63|85.83|88.67|85.87|88.22|85.42|0
1642714180000|2022-01-20 21:29:40|88.59|85.79|88.33|85.53|88.59|85.79|88.33|85.53|0
1642714190000|2022-01-20 21:29:50|88.04|85.24|87.96|85.16|88.11|85.31|87.96|85.16|0
1642714200000|2022-01-20 21:30:00|87.23|84.43|87.45|84.65|87.63|84.83|87.23|84.43|0
1642714210000|2022-01-20 21:30:10|87.52|84.72|87.45|84.65|87.6|84.8|87.38|84.58|0
1642714220000|2022-01-20 21:30:20|87.38|84.58|87.16|84.36|87.45|84.65|87.16|84.36|0
1642714230000|2022-01-20 21:30:30|86.79|83.99|87.23|84.43|87.23|84.43|86.79|83.99|0
1642714240000|2022-01-20 21:30:40|87.16|84.36|87.3|84.5|87.3|84.5|87.01|84.21|0
1642714250000|2022-01-20 21:30:50|87.23|84.43|87.08|84.28|87.23|84.43|87.01|84.21|0
1642714260000|2022-01-20 21:31:00|87.19|84.39|87.37|84.57|87.37|84.57|87.01|84.21|0
1642714270000|2022-01-20 21:31:10|87.52|84.72|87.74|84.94|87.74|84.94|87.52|84.72|0
1642714280000|2022-01-20 21:31:20|87.67|84.87|87.52|84.72|87.67|84.87|87.52|84.72|0
1642714290000|2022-01-20 21:31:30|87.3|84.5|87.52|84.72|87.52|84.72|87.3|84.5|0
1642714300000|2022-01-20 21:31:40|87.3|84.5|87.3|84.5|87.3|84.5|87.19|84.39|0
1642714310000|2022-01-20 21:31:50|87.37|84.57|87.3|84.5|87.37|84.57|87.3|84.5|0
1642714320000|2022-01-20 21:32:00|87.6|84.8|87.45|84.65|87.6|84.8|87.45|84.65|0
1642714330000|2022-01-20 21:32:10|87.52|84.72|87.78|84.98|87.78|84.98|87.52|84.72|0
1642714340000|2022-01-20 21:32:20|87.74|84.94|88.11|85.31|88.11|85.31|87.74|84.94|0
1642714350000|2022-01-20 21:32:30|88.18|85.38|88.15|85.35|88.26|85.46|88.15|85.35|0
1642714360000|2022-01-20 21:32:40|88.26|85.46|87.89|85.09|88.26|85.46|87.89|85.09|0
1642714370000|2022-01-20 21:32:50|87.85|85.05|87.67|84.87|87.85|85.05|87.67|84.87|0
1642714380000|2022-01-20 21:33:00|87.78|84.98|87.59|84.79|87.78|84.98|87.59|84.79|0
1642714390000|2022-01-20 21:33:10|87.67|84.87|87.63|84.83|87.67|84.87|87.59|84.79|0
1642714400000|2022-01-20 21:33:20|87.67|84.87|87.96|85.16|87.96|85.16|87.67|84.87|0
1642714410000|2022-01-20 21:33:30|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1642714420000|2022-01-20 21:33:40|88.04|85.24|88.11|85.31|88.11|85.31|88.04|85.24|0
1642714430000|2022-01-20 21:33:50|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1642714440000|2022-01-20 21:34:00|88.26|85.46|88.33|85.53|88.33|85.53|88.26|85.46|0
1642714450000|2022-01-20 21:34:10|88.26|85.46|88.26|85.46|88.26|85.46|88.18|85.38|0
1642714460000|2022-01-20 21:34:20|88.33|85.53|88.26|85.46|88.41|85.61|88.26|85.46|0
1642714470000|2022-01-20 21:34:30|88.48|85.68|88.41|85.61|88.48|85.68|88.33|85.53|0
1642714480000|2022-01-20 21:34:40|88.26|85.46|88.48|85.68|88.48|85.68|88.26|85.46|0
1642714490000|2022-01-20 21:34:50|88.55|85.75|88.63|85.83|88.63|85.83|88.55|85.75|0
1642714500000|2022-01-20 21:35:00|88.48|85.68|88.18|85.38|88.48|85.68|88.18|85.38|0
1642714510000|2022-01-20 21:35:10|88.33|85.53|88.41|85.61|88.41|85.61|88.33|85.53|0
1642714520000|2022-01-20 21:35:20|88.48|85.68|89.53|86.73|89.53|86.73|88.48|85.68|0
1642714530000|2022-01-20 21:35:30|89.46|86.66|89.24|86.44|89.46|86.66|89.24|86.44|0
1642714540000|2022-01-20 21:35:40|89.27|86.47|89.38|86.58|89.38|86.58|89.27|86.47|0
1642714550000|2022-01-20 21:35:50|89.31|86.51|89.24|86.44|89.31|86.51|89.16|86.36|0
1642714560000|2022-01-20 21:36:00|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1642714570000|2022-01-20 21:36:10|89.24|86.44|89.16|86.36|89.24|86.44|89.16|86.36|0
1642714580000|2022-01-20 21:36:20|89.09|86.29|89.01|86.21|89.09|86.29|89.01|86.21|0
1642714590000|2022-01-20 21:36:30|88.64|85.84|88.64|85.84|88.64|85.84|88.38|85.58|0
1642714600000|2022-01-20 21:36:40|88.49|85.69|88.49|85.69|88.49|85.69|88.49|85.69|0
1642714610000|2022-01-20 21:36:50|88.57|85.77|88.75|85.95|88.75|85.95|88.57|85.77|0
1642714620000|2022-01-20 21:37:00|88.72|85.92|88.64|85.84|88.72|85.92|88.57|85.77|0
1642714630000|2022-01-20 21:37:10|88.57|85.77|88.2|85.4|88.57|85.77|88.13|85.33|0
1642714640000|2022-01-20 21:37:20|88.16|85.36|88.35|85.55|88.35|85.55|88.16|85.36|0
1642714650000|2022-01-20 21:37:30|88.38|85.58|88.72|85.92|88.72|85.92|88.38|85.58|0
1642714660000|2022-01-20 21:37:40|88.64|85.84|88.42|85.62|88.64|85.84|88.42|85.62|0
1642714670000|2022-01-20 21:37:50|88.35|85.55|88.05|85.25|88.35|85.55|88.05|85.25|0
1642714680000|2022-01-20 21:38:00|88.16|85.36|88.31|85.51|88.35|85.55|88.16|85.36|0
1642714690000|2022-01-20 21:38:10|88.27|85.47|88.27|85.47|88.49|85.69|88.27|85.47|0
1642714700000|2022-01-20 21:38:20|88.35|85.55|88.49|85.69|88.49|85.69|88.27|85.47|0
1642714710000|2022-01-20 21:38:30|88.42|85.62|88.35|85.55|88.42|85.62|88.27|85.47|0
1642714720000|2022-01-20 21:38:40|88.27|85.47|88.42|85.62|88.46|85.66|88.27|85.47|0
1642714730000|2022-01-20 21:38:50|88.31|85.51|88.49|85.69|88.57|85.77|88.31|85.51|0
1642714740000|2022-01-20 21:39:00|88.57|85.77|88.13|85.33|88.57|85.77|88.13|85.33|0
1642714750000|2022-01-20 21:39:10|87.79|84.99|87.68|84.88|87.83|85.03|87.68|84.88|0
1642714760000|2022-01-20 21:39:20|87.94|85.14|87.87|85.07|87.94|85.14|87.87|85.07|0
1642714770000|2022-01-20 21:39:30|87.9|85.1|87.76|84.96|87.98|85.18|87.76|84.96|0
1642714780000|2022-01-20 21:39:40|87.9|85.1|87.98|85.18|87.98|85.18|87.83|85.03|0
1642714790000|2022-01-20 21:39:50|87.94|85.14|87.68|84.88|87.94|85.14|87.68|84.88|0
1642714800000|2022-01-20 21:40:00|87.5|84.7|87.61|84.81|87.68|84.88|87.5|84.7|0
1642714810000|2022-01-20 21:40:10|87.68|84.88|87.76|84.96|87.76|84.96|87.68|84.88|0
1642714820000|2022-01-20 21:40:20|87.79|84.99|87.94|85.14|87.94|85.14|87.79|84.99|0
1642714830000|2022-01-20 21:40:30|87.87|85.07|87.76|84.96|87.87|85.07|87.76|84.96|0
1642714840000|2022-01-20 21:40:40|87.98|85.18|87.9|85.1|87.98|85.18|87.9|85.1|0
1642714850000|2022-01-20 21:40:50|87.76|84.96|87.61|84.81|87.76|84.96|87.61|84.81|0
1642714860000|2022-01-20 21:41:00|87.54|84.74|87.32|84.52|87.54|84.74|87.17|84.37|0
1642714870000|2022-01-20 21:41:10|87.24|84.44|87.39|84.59|87.39|84.59|87.24|84.44|0
1642714880000|2022-01-20 21:41:20|87.43|84.63|87.39|84.59|87.43|84.63|87.39|84.59|0
1642714890000|2022-01-20 21:41:30|87.32|84.52|87.17|84.37|87.32|84.52|87.17|84.37|0
1642714900000|2022-01-20 21:41:40|87.06|84.26|86.88|84.08|87.06|84.26|86.88|84.08|0
1642714910000|2022-01-20 21:41:50|87.03|84.23|87.32|84.52|87.32|84.52|87.03|84.23|0
1642714920000|2022-01-20 21:42:00|87.24|84.44|86.88|84.08|87.24|84.44|86.88|84.08|0
1642714930000|2022-01-20 21:42:10|87.02|84.22|86.88|84.08|87.02|84.22|86.81|84.01|0
1642714940000|2022-01-20 21:42:20|86.91|84.11|86.81|84.01|86.91|84.11|86.81|84.01|0
1642714950000|2022-01-20 21:42:30|86.73|83.93|86.44|83.64|86.73|83.93|86.37|83.57|0
1642714960000|2022-01-20 21:42:40|86.37|83.57|86.01|83.21|86.37|83.57|86.01|83.21|0
1642714970000|2022-01-20 21:42:50|85.94|83.14|85.29|82.49|85.94|83.14|85.29|82.49|0
1642714980000|2022-01-20 21:43:00|85.54|82.74|85|82.2|85.54|82.74|85|82.2|0
1642714990000|2022-01-20 21:43:10|85.03|82.23|85.21|82.41|85.21|82.41|85.03|82.23|0
1642715000000|2022-01-20 21:43:20|85.32|82.52|84.78|81.98|85.32|82.52|84.78|81.98|0
1642715010000|2022-01-20 21:43:30|84.67|81.87|84|81.2|84.67|81.87|84|81.2|0
1642715020000|2022-01-20 21:43:40|84.14|81.34|83.89|81.09|84.14|81.34|83.89|81.09|0
1642715030000|2022-01-20 21:43:50|84.07|81.27|85|82.2|85|82.2|84.07|81.27|0
1642715040000|2022-01-20 21:44:00|85.03|82.23|85.5|82.7|85.5|82.7|85.03|82.23|0
1642715050000|2022-01-20 21:44:10|85.54|82.74|85.14|82.34|85.54|82.74|85.14|82.34|0
1642715060000|2022-01-20 21:44:20|85.39|82.59|85.82|83.02|85.82|83.02|85.39|82.59|0
1642715070000|2022-01-20 21:44:30|85.93|83.13|85.65|82.85|86.11|83.31|85.65|82.85|0
1642715080000|2022-01-20 21:44:40|85.72|82.92|85.68|82.88|85.72|82.92|85.61|82.81|0
1642715090000|2022-01-20 21:44:50|85.75|82.95|86.15|83.35|86.15|83.35|85.75|82.95|0
1642715100000|2022-01-20 21:45:00|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1642715110000|2022-01-20 21:45:10|85.72|82.92|85.5|82.7|85.72|82.92|85.5|82.7|0
1642715120000|2022-01-20 21:45:20|85.61|82.81|85.61|82.81|85.65|82.85|85.61|82.81|0
1642715130000|2022-01-20 21:45:30|85.75|82.95|85.36|82.56|85.75|82.95|85.36|82.56|0
1642715140000|2022-01-20 21:45:40|85.5|82.7|85.43|82.63|85.54|82.74|85.43|82.63|0
1642715150000|2022-01-20 21:45:50|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1642715160000|2022-01-20 21:46:00|85.79|82.99|85.82|83.02|85.93|83.13|85.79|82.99|0
1642715170000|2022-01-20 21:46:10|85.79|82.99|85.79|82.99|85.79|82.99|85.64|82.84|0
1642715180000|2022-01-20 21:46:20|85.64|82.84|85.64|82.84|85.64|82.84|85.57|82.77|0
1642715190000|2022-01-20 21:46:30|85.72|82.92|85.72|82.92|85.72|82.92|85.72|82.92|0
1642715200000|2022-01-20 21:46:40|85.79|82.99|85.86|83.06|85.93|83.13|85.79|82.99|0
1642715210000|2022-01-20 21:46:50|85.93|83.13|85.86|83.06|85.93|83.13|85.86|83.06|0
1642715220000|2022-01-20 21:47:00|85.93|83.13|85.79|82.99|85.93|83.13|85.79|82.99|0
1642715230000|2022-01-20 21:47:10|85.86|83.06|86.44|83.64|86.44|83.64|85.86|83.06|0
1642715240000|2022-01-20 21:47:20|86.3|83.5|86.08|83.28|86.3|83.5|86.08|83.28|0
1642715250000|2022-01-20 21:47:30|86.15|83.35|86.08|83.28|86.15|83.35|86.08|83.28|0
1642715260000|2022-01-20 21:47:40|85.9|83.1|86.08|83.28|86.08|83.28|85.9|83.1|0
1642715270000|2022-01-20 21:47:50|86.15|83.35|86.3|83.5|86.3|83.5|86.15|83.35|0
1642715280000|2022-01-20 21:48:00|86.37|83.57|86.01|83.21|86.37|83.57|86.01|83.21|0
1642715290000|2022-01-20 21:48:10|86.22|83.42|86.26|83.46|86.3|83.5|86.22|83.42|0
1642715300000|2022-01-20 21:48:20|86.22|83.42|86.15|83.35|86.22|83.42|86.08|83.28|0
1642715310000|2022-01-20 21:48:30|86.04|83.24|86.22|83.42|86.22|83.42|86.04|83.24|0
1642715320000|2022-01-20 21:48:40|86.29|83.49|86.44|83.64|86.44|83.64|86.29|83.49|0
1642715330000|2022-01-20 21:48:50|86.51|83.71|86.59|83.79|86.59|83.79|86.51|83.71|0
1642715340000|2022-01-20 21:49:00|86.66|83.86|86.51|83.71|86.66|83.86|86.51|83.71|0
1642715350000|2022-01-20 21:49:10|86.44|83.64|86|83.2|86.44|83.64|86|83.2|0
1642715360000|2022-01-20 21:49:20|85.64|82.84|85.39|82.59|85.64|82.84|85.36|82.56|0
1642715370000|2022-01-20 21:49:30|85.43|82.63|85.57|82.77|85.64|82.84|85.43|82.63|0
1642715380000|2022-01-20 21:49:40|85.72|82.92|85.97|83.17|85.97|83.17|85.72|82.92|0
1642715390000|2022-01-20 21:49:50|85.93|83.13|85.36|82.56|85.93|83.13|85.36|82.56|0
1642715400000|2022-01-20 21:50:00|84.96|82.16|84.78|81.98|85.1|82.3|84.78|81.98|0
1642715410000|2022-01-20 21:50:10|84.89|82.09|85.36|82.56|85.36|82.56|84.89|82.09|0
1642715420000|2022-01-20 21:50:20|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1642715430000|2022-01-20 21:50:30|85.21|82.41|85.82|83.02|85.82|83.02|85.21|82.41|0
1642715440000|2022-01-20 21:50:40|86|83.2|85.97|83.17|86|83.2|85.97|83.17|0
1642715450000|2022-01-20 21:50:50|86.29|83.49|86.4|83.6|86.4|83.6|86.26|83.46|0
1642715460000|2022-01-20 21:51:00|86.37|83.57|86.58|83.78|86.58|83.78|86.37|83.57|0
1642715470000|2022-01-20 21:51:10|86.44|83.64|86.4|83.6|86.44|83.64|86.29|83.49|0
1642715480000|2022-01-20 21:51:20|86.51|83.71|86.55|83.75|86.55|83.75|86.47|83.67|0
1642715490000|2022-01-20 21:51:30|86.8|84|86.8|84|86.8|84|86.73|83.93|0
1642715500000|2022-01-20 21:51:40|86.66|83.86|86.58|83.78|86.69|83.89|86.58|83.78|0
1642715510000|2022-01-20 21:51:50|86.66|83.86|86.58|83.78|86.66|83.86|86.58|83.78|0
1642715520000|2022-01-20 21:52:00|86.62|83.82|86.8|84|86.8|84|86.62|83.82|0
1642715530000|2022-01-20 21:52:10|86.88|84.08|86.8|84|86.88|84.08|86.8|84|0
1642715540000|2022-01-20 21:52:20|86.69|83.89|86.69|83.89|86.73|83.93|86.66|83.86|0
1642715550000|2022-01-20 21:52:30|86.66|83.86|86.76|83.96|86.76|83.96|86.58|83.78|0
1642715560000|2022-01-20 21:52:40|86.8|84|86.73|83.93|86.8|84|86.58|83.78|0
1642715570000|2022-01-20 21:52:50|86.8|84|86.91|84.11|86.91|84.11|86.8|84|0
1642715580000|2022-01-20 21:53:00|87.24|84.44|87.49|84.69|87.61|84.81|87.24|84.44|0
1642715590000|2022-01-20 21:53:10|87.61|84.81|87.83|85.03|87.83|85.03|87.61|84.81|0
1642715600000|2022-01-20 21:53:20|87.75|84.95|88.05|85.25|88.05|85.25|87.68|84.88|0
1642715610000|2022-01-20 21:53:30|88.01|85.21|88.12|85.32|88.12|85.32|87.93|85.13|0
1642715620000|2022-01-20 21:53:40|88.05|85.25|88.19|85.39|88.19|85.39|88.05|85.25|0
1642715630000|2022-01-20 21:53:50|88.27|85.47|88.38|85.58|88.38|85.58|88.27|85.47|0
1642715640000|2022-01-20 21:54:00|88.3|85.5|88.64|85.84|88.64|85.84|88.27|85.47|0
1642715650000|2022-01-20 21:54:10|88.56|85.76|88.67|85.87|88.78|85.98|88.56|85.76|0
1642715660000|2022-01-20 21:54:20|88.64|85.84|88.67|85.87|88.71|85.91|88.64|85.84|0
1642715670000|2022-01-20 21:54:30|88.78|85.98|88.86|86.06|88.86|86.06|88.78|85.98|0
1642715680000|2022-01-20 21:54:40|88.93|86.13|89.3|86.5|89.3|86.5|88.93|86.13|0
1642715690000|2022-01-20 21:54:50|89.23|86.43|89.23|86.43|89.23|86.43|89.23|86.43|0
1642715700000|2022-01-20 21:55:00|89.26|86.46|89.38|86.58|89.38|86.58|89.26|86.46|0
1642715710000|2022-01-20 21:55:10|89.53|86.73|89.56|86.76|89.6|86.8|89.53|86.73|0
1642715720000|2022-01-20 21:55:20|89.53|86.73|89.45|86.65|89.53|86.73|89.45|86.65|0
1642715730000|2022-01-20 21:55:30|89.6|86.8|89.71|86.91|89.71|86.91|89.6|86.8|0
1642715740000|2022-01-20 21:55:40|89.75|86.95|89.9|87.1|89.9|87.1|89.75|86.95|0
1642715750000|2022-01-20 21:55:50|89.93|87.13|89.97|87.17|89.97|87.17|89.93|87.13|0
1642715760000|2022-01-20 21:56:00|90.01|87.21|89.9|87.1|90.01|87.21|89.9|87.1|0
1642715770000|2022-01-20 21:56:10|89.97|87.17|90.05|87.25|90.05|87.25|89.86|87.06|0
1642715780000|2022-01-20 21:56:20|90.12|87.32|90.12|87.32|90.2|87.4|90.12|87.32|0
1642715790000|2022-01-20 21:56:30|90.2|87.4|90.2|87.4|90.27|87.47|90.2|87.4|0
1642715800000|2022-01-20 21:56:40|90.08|87.28|89.9|87.1|90.08|87.28|89.9|87.1|0
1642715810000|2022-01-20 21:56:50|89.93|87.13|89.63|86.83|89.93|87.13|89.63|86.83|0
1642715820000|2022-01-20 21:57:00|89.82|87.02|90.12|87.32|90.35|87.55|89.82|87.02|0
1642715830000|2022-01-20 21:57:10|90.05|87.25|90.16|87.36|90.16|87.36|90.05|87.25|0
1642715840000|2022-01-20 21:57:20|90.2|87.4|90.12|87.32|90.2|87.4|90.08|87.28|0
1642715850000|2022-01-20 21:57:30|90.05|87.25|90.05|87.25|90.05|87.25|90.05|87.25|0
1642715860000|2022-01-20 21:57:40|90.08|87.28|90.12|87.32|90.12|87.32|90.05|87.25|0
1642715870000|2022-01-20 21:57:50|90.2|87.4|90.2|87.4|90.2|87.4|90.2|87.4|0
1642715880000|2022-01-20 21:58:00|90.27|87.47|90.2|87.4|90.27|87.47|90.2|87.4|0
1642715890000|2022-01-20 21:58:10|90.23|87.43|90.2|87.4|90.23|87.43|90.2|87.4|0
1642715900000|2022-01-20 21:58:20|90.12|87.32|90.05|87.25|90.12|87.32|90.05|87.25|0
1642715920000|2022-01-20 21:58:40|89.93|87.13|89.86|87.06|89.93|87.13|89.86|87.06|0
1642715930000|2022-01-20 21:58:50|89.75|86.95|89.6|86.8|89.75|86.95|89.6|86.8|0
1642715940000|2022-01-20 21:59:00|89.41|86.61|89.45|86.65|89.45|86.65|89.37|86.57|0
1642715950000|2022-01-20 21:59:10|89.37|86.57|89.56|86.76|89.56|86.76|89.37|86.57|0
1642715960000|2022-01-20 21:59:20|89.37|86.57|89.3|86.5|89.37|86.57|89.23|86.43|0
1642715970000|2022-01-20 21:59:30|89.23|86.43|89.15|86.35|89.23|86.43|89.15|86.35|0
1642715980000|2022-01-20 21:59:40|89.19|86.39|88.93|86.13|89.19|86.39|88.93|86.13|0
1642715990000|2022-01-20 21:59:50|89.11|86.31|89.26|86.46|89.34|86.54|89.11|86.31|0
1642716000000|2022-01-20 22:00:00|89.34|86.54|89.21|86.41|89.34|86.54|89.21|86.41|0
1642716010000|2022-01-20 22:00:10|89.18|86.38|88.75|85.95|89.18|86.38|88.75|85.95|0
1642716020000|2022-01-20 22:00:20|88.96|86.16|88.99|86.19|88.99|86.19|88.94|86.14|0
1642716030000|2022-01-20 22:00:30|88.96|86.16|88.94|86.14|89.09|86.29|88.93|86.13|0
1642716040000|2022-01-20 22:00:40|88.86|86.06|88.97|86.17|88.97|86.17|88.86|86.06|0
1642716050000|2022-01-20 22:00:50|88.91|86.11|88.89|86.09|88.91|86.11|88.89|86.09|0
1642716060000|2022-01-20 22:01:00|88.87|86.07|88.89|86.09|88.89|86.09|88.87|86.07|0
1642716070000|2022-01-20 22:01:10|88.96|86.16|88.98|86.18|88.98|86.18|88.96|86.16|0
1642716080000|2022-01-20 22:01:20|88.83|86.03|88.88|86.08|88.88|86.08|88.82|86.02|0
1642716090000|2022-01-20 22:01:30|88.97|86.17|88.91|86.11|89|86.2|88.88|86.08|0
1642716100000|2022-01-20 22:01:40|88.82|86.02|88.82|86.02|88.82|86.02|88.82|86.02|0
1642716110000|2022-01-20 22:01:50|88.77|85.97|88.74|85.94|88.77|85.97|88.74|85.94|0
1642716120000|2022-01-20 22:02:00|88.69|85.89|88.69|85.89|88.69|85.89|88.69|85.89|0
1642716130000|2022-01-20 22:02:10|88.74|85.94|88.74|85.94|88.74|85.94|88.74|85.94|0
1642716140000|2022-01-20 22:02:20|88.73|85.93|88.97|86.17|88.97|86.17|88.73|85.93|0
1642716150000|2022-01-20 22:02:30|88.85|86.05|88.88|86.08|88.88|86.08|88.85|86.05|0
1642716160000|2022-01-20 22:02:40|88.89|86.09|88.89|86.09|88.89|86.09|88.87|86.07|0
1642716170000|2022-01-20 22:02:50|88.91|86.11|89.09|86.29|89.09|86.29|88.91|86.11|0
1642716180000|2022-01-20 22:03:00|88.95|86.15|89.01|86.21|89.01|86.21|88.95|86.15|0
1642716190000|2022-01-20 22:03:10|88.95|86.15|88.95|86.15|88.95|86.15|88.95|86.15|0
1642716200000|2022-01-20 22:03:20|89.01|86.21|89.12|86.32|89.12|86.32|89.01|86.21|0
1642716220000|2022-01-20 22:03:40|89.18|86.38|89.18|86.38|89.18|86.38|89.18|86.38|0
1642716230000|2022-01-20 22:03:50|89.17|86.37|88.85|86.05|89.17|86.37|88.85|86.05|0
1642716240000|2022-01-20 22:04:00|89.04|86.24|88.93|86.13|89.04|86.24|88.93|86.13|0
1642716250000|2022-01-20 22:04:10|88.92|86.12|88.92|86.12|88.92|86.12|88.92|86.12|0
1642716260000|2022-01-20 22:04:20|88.94|86.14|88.94|86.14|88.97|86.17|88.94|86.14|0
1642716270000|2022-01-20 22:04:30|88.92|86.12|88.94|86.14|88.94|86.14|88.92|86.12|0
1642716280000|2022-01-20 22:04:40|88.95|86.15|88.97|86.17|88.97|86.17|88.95|86.15|0
1642716310000|2022-01-20 22:05:10|88.99|86.19|88.99|86.19|88.99|86.19|88.99|86.19|0
1642716320000|2022-01-20 22:05:20|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1642716330000|2022-01-20 22:05:30|88.95|86.15|88.95|86.15|88.95|86.15|88.95|86.15|0
1642716340000|2022-01-20 22:05:40|88.94|86.14|88.95|86.15|88.95|86.15|88.89|86.09|0
1642716350000|2022-01-20 22:05:50|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1642716370000|2022-01-20 22:06:10|88.94|86.14|88.88|86.08|88.94|86.14|88.88|86.08|0
1642716380000|2022-01-20 22:06:20|88.87|86.07|88.87|86.07|88.87|86.07|88.87|86.07|0
1642716390000|2022-01-20 22:06:30|88.88|86.08|88.87|86.07|88.88|86.08|88.87|86.07|0
1642716400000|2022-01-20 22:06:40|88.89|86.09|88.89|86.09|88.89|86.09|88.89|86.09|0
1642716410000|2022-01-20 22:06:50|88.87|86.07|88.91|86.11|88.91|86.11|88.82|86.02|0
1642716420000|2022-01-20 22:07:00|88.89|86.09|88.9|86.1|88.9|86.1|88.89|86.09|0
1642716450000|2022-01-20 22:07:30|88.88|86.08|88.94|86.14|88.94|86.14|88.88|86.08|0
1642716460000|2022-01-20 22:07:40|88.96|86.16|88.96|86.16|88.96|86.16|88.96|86.16|0
1642716470000|2022-01-20 22:07:50|88.94|86.14|88.94|86.14|88.94|86.14|88.94|86.14|0
1642716490000|2022-01-20 22:08:10|89.06|86.26|89.06|86.26|89.06|86.26|89.06|86.26|0
1642716500000|2022-01-20 22:08:20|89.07|86.27|89.07|86.27|89.07|86.27|89.07|86.27|0
1642716510000|2022-01-20 22:08:30|89.09|86.29|89.09|86.29|89.09|86.29|89.09|86.29|0
1642716530000|2022-01-20 22:08:50|89.2|86.4|89.2|86.4|89.2|86.4|89.2|86.4|0
1642716570000|2022-01-20 22:09:30|89.24|86.44|89.23|86.43|89.24|86.44|89.23|86.43|0
1642716590000|2022-01-20 22:09:50|89.22|86.42|89.31|86.51|89.31|86.51|89.22|86.42|0
1642716600000|2022-01-20 22:10:00|89.37|86.57|89.37|86.57|89.37|86.57|89.37|86.57|0
1642716620000|2022-01-20 22:10:20|89.41|86.61|89.41|86.61|89.41|86.61|89.41|86.61|0
1642716630000|2022-01-20 22:10:30|89.45|86.65|89.45|86.65|89.45|86.65|89.45|86.65|0
1642716650000|2022-01-20 22:10:50|89.41|86.61|89.41|86.61|89.41|86.61|89.41|86.61|0
1642716700000|2022-01-20 22:11:40|89.4|86.6|89.4|86.6|89.4|86.6|89.4|86.6|0
1642716720000|2022-01-20 22:12:00|89.41|86.61|89.48|86.68|89.48|86.68|89.41|86.61|0
1642716730000|2022-01-20 22:12:10|89.49|86.69|89.42|86.62|89.49|86.69|89.42|86.62|0
1642716740000|2022-01-20 22:12:20|89.46|86.66|89.44|86.64|89.46|86.66|89.44|86.64|0
1642716750000|2022-01-20 22:12:30|89.46|86.66|89.46|86.66|89.46|86.66|89.46|86.66|0
1642716770000|2022-01-20 22:12:50|89.44|86.64|89.46|86.66|89.46|86.66|89.44|86.64|0
1642716780000|2022-01-20 22:13:00|89.45|86.65|89.4|86.6|89.45|86.65|89.4|86.6|0
1642716820000|2022-01-20 22:13:40|89.35|86.55|89.35|86.55|89.35|86.55|89.35|86.55|0
1642716830000|2022-01-20 22:13:50|89.4|86.6|89.49|86.69|89.49|86.69|89.4|86.6|0
1642716910000|2022-01-20 22:15:10|89.58|86.78|89.67|86.87|89.67|86.87|89.58|86.78|0
1642716920000|2022-01-20 22:15:20|89.7|86.9|89.7|86.9|89.7|86.9|89.7|86.9|0
1642716960000|2022-01-20 22:16:00|89.69|86.89|89.7|86.9|89.7|86.9|89.69|86.89|0
1642716970000|2022-01-20 22:16:10|89.73|86.93|89.76|86.96|89.76|86.96|89.73|86.93|0
1642716980000|2022-01-20 22:16:20|89.72|86.92|89.72|86.92|89.72|86.92|89.72|86.92|0
1642717010000|2022-01-20 22:16:50|89.73|86.93|89.73|86.93|89.73|86.93|89.73|86.93|0
1642717020000|2022-01-20 22:17:00|89.75|86.95|89.75|86.95|89.75|86.95|89.75|86.95|0
1642717030000|2022-01-20 22:17:10|89.78|86.98|89.78|86.98|89.78|86.98|89.78|86.98|0
1642717040000|2022-01-20 22:17:20|89.79|86.99|89.79|86.99|89.79|86.99|89.79|86.99|0
1642717060000|2022-01-20 22:17:40|89.78|86.98|89.78|86.98|89.78|86.98|89.78|86.98|0
1642717070000|2022-01-20 22:17:50|89.75|86.95|89.75|86.95|89.78|86.98|89.75|86.95|0
1642717080000|2022-01-20 22:18:00|89.73|86.93|89.73|86.93|89.73|86.93|89.73|86.93|0
1642717090000|2022-01-20 22:18:10|89.79|86.99|89.82|87.02|89.82|87.02|89.79|86.99|0
1642717120000|2022-01-20 22:18:40|89.81|87.01|89.9|87.1|89.9|87.1|89.81|87.01|0
1642717160000|2022-01-20 22:19:20|89.91|87.11|89.91|87.11|89.91|87.11|89.91|87.11|0
1642717210000|2022-01-20 22:20:10|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1642717240000|2022-01-20 22:20:40|89.97|87.17|90|87.2|90|87.2|89.97|87.17|0
1642717250000|2022-01-20 22:20:50|90.06|87.26|90.06|87.26|90.06|87.26|90.06|87.26|0
1642717270000|2022-01-20 22:21:10|90.07|87.27|90.08|87.28|90.08|87.28|90.07|87.27|0
1642717330000|2022-01-20 22:22:10|90.07|87.27|90.05|87.25|90.07|87.27|90.05|87.25|0
1642717340000|2022-01-20 22:22:20|90.06|87.26|90.18|87.38|90.18|87.38|90.06|87.26|0
1642717350000|2022-01-20 22:22:30|92.15|89.35|92.15|89.35|92.15|89.35|92.15|89.35|0
1642717380000|2022-01-20 22:23:00|91.96|89.16|91.96|89.16|91.96|89.16|91.96|89.16|0
1642717400000|2022-01-20 22:23:20|92.02|89.22|92.01|89.21|92.02|89.22|92.01|89.21|0
1642717410000|2022-01-20 22:23:30|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1642717430000|2022-01-20 22:23:50|92.03|89.23|92.03|89.23|92.03|89.23|92.03|89.23|0
1642717440000|2022-01-20 22:24:00|92.01|89.21|92.01|89.21|92.01|89.21|92.01|89.21|0
1642717450000|2022-01-20 22:24:10|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1642717460000|2022-01-20 22:24:20|92.03|89.23|92.03|89.23|92.03|89.23|92.03|89.23|0
1642717480000|2022-01-20 22:24:40|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1642717500000|2022-01-20 22:25:00|91.99|89.19|91.97|89.17|91.99|89.19|91.95|89.15|0
1642717510000|2022-01-20 22:25:10|91.99|89.19|91.99|89.19|91.99|89.19|91.99|89.19|0
1642717520000|2022-01-20 22:25:20|92.02|89.22|92.02|89.22|92.02|89.22|92.01|89.21|0
1642717530000|2022-01-20 22:25:30|92.03|89.23|92.03|89.23|92.03|89.23|92.03|89.23|0
1642717560000|2022-01-20 22:26:00|91.96|89.16|92.03|89.23|92.05|89.25|91.96|89.16|0
1642717570000|2022-01-20 22:26:10|92.04|89.24|92.04|89.24|92.04|89.24|92.04|89.24|0
1642717580000|2022-01-20 22:26:20|92.03|89.23|92.03|89.23|92.03|89.23|92.03|89.23|0
1642717590000|2022-01-20 22:26:30|92.09|89.29|92.09|89.29|92.09|89.29|92.09|89.29|0
1642717600000|2022-01-20 22:26:40|92.1|89.3|92.1|89.3|92.1|89.3|92.1|89.3|0
1642717630000|2022-01-20 22:27:10|92.09|89.29|92.09|89.29|92.09|89.29|92.08|89.28|0
1642717650000|2022-01-20 22:27:30|92.08|89.28|92.08|89.28|92.08|89.28|92.08|89.28|0
1642717660000|2022-01-20 22:27:40|92.05|89.25|92|89.2|92.05|89.25|92|89.2|0
1642717680000|2022-01-20 22:28:00|91.99|89.19|91.99|89.19|92.08|89.28|91.99|89.19|0
1642717720000|2022-01-20 22:28:40|92.08|89.28|92.07|89.27|92.08|89.28|92.07|89.27|0
1642717730000|2022-01-20 22:28:50|91.99|89.19|91.95|89.15|91.99|89.19|91.95|89.15|0
1642717770000|2022-01-20 22:29:30|91.93|89.13|91.93|89.13|91.93|89.13|91.93|89.13|0
1642717780000|2022-01-20 22:29:40|91.98|89.18|91.98|89.18|91.98|89.18|91.98|89.18|0
1642717790000|2022-01-20 22:29:50|91.93|89.13|91.93|89.13|91.93|89.13|91.93|89.13|0
1642717800000|2022-01-20 22:30:00|91.98|89.18|91.98|89.18|91.98|89.18|91.98|89.18|0
1642717820000|2022-01-20 22:30:20|91.97|89.17|91.97|89.17|91.97|89.17|91.97|89.17|0
1642717860000|2022-01-20 22:31:00|91.98|89.18|91.98|89.18|91.98|89.18|91.98|89.18|0
1642717900000|2022-01-20 22:31:40|92.05|89.25|92.05|89.25|92.05|89.25|92.05|89.25|0
1642717950000|2022-01-20 22:32:30|92.01|89.21|92.01|89.21|92.01|89.21|92.01|89.21|0
1642718010000|2022-01-20 22:33:30|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1642718090000|2022-01-20 22:34:50|92.03|89.23|92.09|89.29|92.09|89.29|92.03|89.23|0
1642718110000|2022-01-20 22:35:10|92.08|89.28|92.08|89.28|92.08|89.28|92.08|89.28|0
1642718140000|2022-01-20 22:35:40|92.05|89.25|91.95|89.15|92.05|89.25|91.95|89.15|0
1642718150000|2022-01-20 22:35:50|91.94|89.14|91.94|89.14|91.94|89.14|91.94|89.14|0
1642718160000|2022-01-20 22:36:00|91.95|89.15|91.95|89.15|91.95|89.15|91.95|89.15|0
1642718170000|2022-01-20 22:36:10|91.96|89.16|91.81|89.01|91.96|89.16|91.81|89.01|0
1642718180000|2022-01-20 22:36:20|91.8|89|91.8|89|91.8|89|91.8|89|0
1642718200000|2022-01-20 22:36:40|91.87|89.07|91.8|89|91.87|89.07|91.8|89|0
1642718240000|2022-01-20 22:37:20|91.87|89.07|91.8|89|91.87|89.07|91.8|89|0
1642718270000|2022-01-20 22:37:50|91.87|89.07|91.87|89.07|91.87|89.07|91.87|89.07|0
1642718280000|2022-01-20 22:38:00|91.8|89|91.85|89.05|91.85|89.05|91.8|89|0
1642718290000|2022-01-20 22:38:10|91.81|89.01|91.85|89.05|91.85|89.05|91.81|89.01|0
1642718300000|2022-01-20 22:38:20|91.87|89.07|91.87|89.07|91.87|89.07|91.86|89.06|0
1642718310000|2022-01-20 22:38:30|91.9|89.1|91.9|89.1|91.9|89.1|91.9|89.1|0
1642718350000|2022-01-20 22:39:10|91.81|89.01|91.81|89.01|91.81|89.01|91.81|89.01|0
1642718370000|2022-01-20 22:39:30|91.8|89|91.8|89|91.8|89|91.8|89|0
1642718420000|2022-01-20 22:40:20|91.84|89.04|91.84|89.04|91.84|89.04|91.84|89.04|0
1642718440000|2022-01-20 22:40:40|91.86|89.06|91.87|89.07|91.87|89.07|91.86|89.06|0
1642718450000|2022-01-20 22:40:50|91.81|89.01|91.81|89.01|91.81|89.01|91.81|89.01|0
1642718460000|2022-01-20 22:41:00|91.88|89.08|91.88|89.08|91.88|89.08|91.88|89.08|0
1642718470000|2022-01-20 22:41:10|91.89|89.09|91.89|89.09|91.89|89.09|91.89|89.09|0
1642718480000|2022-01-20 22:41:20|91.88|89.08|91.88|89.08|91.88|89.08|91.88|89.08|0
1642718500000|2022-01-20 22:41:40|91.87|89.07|91.86|89.06|91.87|89.07|91.86|89.06|0
1642718510000|2022-01-20 22:41:50|91.77|88.97|91.77|88.97|91.77|88.97|91.77|88.97|0
1642718540000|2022-01-20 22:42:20|91.78|88.98|91.72|88.92|91.78|88.98|91.72|88.92|0
1642718560000|2022-01-20 22:42:40|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1642718630000|2022-01-20 22:43:50|91.73|88.93|91.74|88.94|91.74|88.94|91.73|88.93|0
1642718640000|2022-01-20 22:44:00|91.73|88.93|91.69|88.89|91.73|88.93|91.69|88.89|0
1642718680000|2022-01-20 22:44:40|91.7|88.9|91.63|88.83|91.7|88.9|91.63|88.83|0
1642718690000|2022-01-20 22:44:50|91.46|88.66|91.47|88.67|91.47|88.67|91.46|88.66|0
1642718710000|2022-01-20 22:45:10|91.52|88.72|91.51|88.71|91.52|88.72|91.51|88.71|0
1642718730000|2022-01-20 22:45:30|91.48|88.68|91.51|88.71|91.51|88.71|91.48|88.68|0
1642718740000|2022-01-20 22:45:40|91.52|88.72|91.52|88.72|91.52|88.72|91.52|88.72|0
1642718750000|2022-01-20 22:45:50|91.57|88.77|91.55|88.75|91.57|88.77|91.55|88.75|0
1642718800000|2022-01-20 22:46:40|91.51|88.71|91.51|88.71|91.57|88.77|91.48|88.68|0
1642718810000|2022-01-20 22:46:50|91.57|88.77|91.6|88.8|91.6|88.8|91.57|88.77|0
1642718830000|2022-01-20 22:47:10|91.61|88.81|91.63|88.83|91.73|88.93|91.61|88.81|0
1642718840000|2022-01-20 22:47:20|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1642718850000|2022-01-20 22:47:30|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1642718870000|2022-01-20 22:47:50|91.68|88.88|91.68|88.88|91.68|88.88|91.68|88.88|0
1642718900000|2022-01-20 22:48:20|91.65|88.85|91.65|88.85|91.65|88.85|91.65|88.85|0
1642718910000|2022-01-20 22:48:30|91.7|88.9|91.65|88.85|91.7|88.9|91.65|88.85|0
1642718920000|2022-01-20 22:48:40|91.63|88.83|91.62|88.82|91.63|88.83|91.62|88.82|0
1642718930000|2022-01-20 22:48:50|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1642718940000|2022-01-20 22:49:00|91.56|88.76|91.55|88.75|91.56|88.76|91.55|88.75|0
1642718950000|2022-01-20 22:49:10|91.6|88.8|91.6|88.8|91.6|88.8|91.6|88.8|0
1642718970000|2022-01-20 22:49:30|91.56|88.76|91.59|88.79|91.67|88.87|91.56|88.76|0
1642718980000|2022-01-20 22:49:40|91.63|88.83|91.63|88.83|91.63|88.83|91.63|88.83|0
1642719000000|2022-01-20 22:50:00|91.65|88.85|91.65|88.85|91.65|88.85|91.65|88.85|0
1642719010000|2022-01-20 22:50:10|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1642719030000|2022-01-20 22:50:30|91.68|88.88|91.48|88.68|91.68|88.88|91.43|88.63|0
1642719040000|2022-01-20 22:50:40|91.43|88.63|91.43|88.63|91.43|88.63|91.43|88.63|0
1642719070000|2022-01-20 22:51:10|91.45|88.65|91.45|88.65|91.45|88.65|91.45|88.65|0
1642719110000|2022-01-20 22:51:50|91.46|88.66|91.46|88.66|91.46|88.66|91.46|88.66|0
1642719130000|2022-01-20 22:52:10|91.5|88.7|91.5|88.7|91.5|88.7|91.5|88.7|0
1642719140000|2022-01-20 22:52:20|91.55|88.75|91.55|88.75|91.55|88.75|91.55|88.75|0
1642719160000|2022-01-20 22:52:40|91.54|88.74|91.54|88.74|91.54|88.74|91.54|88.74|0
1642719230000|2022-01-20 22:53:50|91.55|88.75|91.55|88.75|91.55|88.75|91.55|88.75|0
1642719250000|2022-01-20 22:54:10|91.57|88.77|91.57|88.77|91.57|88.77|91.57|88.77|0
1642719260000|2022-01-20 22:54:20|91.6|88.8|91.62|88.82|91.62|88.82|91.6|88.8|0
1642719270000|2022-01-20 22:54:30|91.6|88.8|91.6|88.8|91.6|88.8|91.6|88.8|0
1642719290000|2022-01-20 22:54:50|91.57|88.77|91.57|88.77|91.57|88.77|91.57|88.77|0
1642719310000|2022-01-20 22:55:10|91.56|88.76|91.56|88.76|91.56|88.76|91.56|88.76|0
1642719320000|2022-01-20 22:55:20|91.55|88.75|91.55|88.75|91.55|88.75|91.55|88.75|0
1642719400000|2022-01-20 22:56:40|91.51|88.71|91.51|88.71|91.51|88.71|91.51|88.71|0
1642719410000|2022-01-20 22:56:50|91.4|88.6|91.4|88.6|91.4|88.6|91.4|88.6|0
1642719420000|2022-01-20 22:57:00|91.41|88.61|91.41|88.61|91.41|88.61|91.41|88.61|0
1642719430000|2022-01-20 22:57:10|91.36|88.56|91.51|88.71|91.51|88.71|91.36|88.56|0
1642719450000|2022-01-20 22:57:30|91.48|88.68|91.51|88.71|91.51|88.71|91.48|88.68|0
1642719460000|2022-01-20 22:57:40|91.53|88.73|91.51|88.71|91.53|88.73|91.51|88.71|0
1642719480000|2022-01-20 22:58:00|91.44|88.64|91.44|88.64|91.44|88.64|91.44|88.64|0
1642719490000|2022-01-20 22:58:10|91.5|88.7|91.5|88.7|91.5|88.7|91.5|88.7|0
1642719500000|2022-01-20 22:58:20|91.52|88.72|91.53|88.73|91.53|88.73|91.52|88.72|0
1642719510000|2022-01-20 22:58:30|91.58|88.78|91.54|88.74|91.62|88.82|91.54|88.74|0
1642719530000|2022-01-20 22:58:50|91.55|88.75|91.54|88.74|91.55|88.75|91.54|88.74|0
1642719550000|2022-01-20 22:59:10|91.53|88.73|91.49|88.69|91.53|88.73|91.49|88.69|0
1642719560000|2022-01-20 22:59:20|91.39|88.59|91.49|88.69|91.49|88.69|91.39|88.59|0
1642719570000|2022-01-20 22:59:30|91.43|88.63|91.38|88.58|91.43|88.63|91.38|88.58|0
1642719580000|2022-01-20 22:59:40|91.31|88.51|91.27|88.47|91.31|88.51|91.27|88.47|0
1642719590000|2022-01-20 22:59:50|91.38|88.58|91.38|88.58|91.38|88.58|91.38|88.58|0
1642719600000|2022-01-20 23:00:00|90.53|87.73|91.73|88.93|91.73|88.93|90.53|87.73|0
1642719610000|2022-01-20 23:00:10|92.37|89.57|92.56|89.76|92.59|89.79|92.37|89.57|0
1642719620000|2022-01-20 23:00:20|92.63|89.83|92.75|89.95|92.75|89.95|92.59|89.79|0
1642719630000|2022-01-20 23:00:30|92.86|90.06|92.52|89.72|92.9|90.1|92.52|89.72|0
1642719640000|2022-01-20 23:00:40|92.4|89.6|92.37|89.57|92.44|89.64|92.22|89.42|0
1642719650000|2022-01-20 23:00:50|92.14|89.34|92.33|89.53|92.33|89.53|91.88|89.08|0
1642719660000|2022-01-20 23:01:00|92.37|89.57|92.33|89.53|92.37|89.57|92.33|89.53|0
1642719670000|2022-01-20 23:01:10|92.22|89.42|92.03|89.23|92.22|89.42|92.03|89.23|0
1642719680000|2022-01-20 23:01:20|91.72|88.92|90.97|88.17|91.72|88.92|90.97|88.17|0
1642719690000|2022-01-20 23:01:30|90.9|88.1|90.34|87.54|91.12|88.32|90.34|87.54|0
1642719700000|2022-01-20 23:01:40|90.15|87.35|91.2|88.4|91.2|88.4|90.15|87.35|0
1642719710000|2022-01-20 23:01:50|91.46|88.66|91.24|88.44|91.46|88.66|91.12|88.32|0
1642719720000|2022-01-20 23:02:00|91.42|88.62|91.54|88.74|91.54|88.74|91.42|88.62|0
1642719730000|2022-01-20 23:02:10|91.88|89.08|91.76|88.96|91.88|89.08|91.65|88.85|0
1642719740000|2022-01-20 23:02:20|91.42|88.62|91.35|88.55|91.46|88.66|91.35|88.55|0
1642719750000|2022-01-20 23:02:30|91.09|88.29|91.57|88.77|91.57|88.77|91.01|88.21|0
1642719760000|2022-01-20 23:02:40|91.8|89|92.06|89.26|92.06|89.26|91.8|89|0
1642719770000|2022-01-20 23:02:50|91.8|89|91.76|88.96|91.8|89|91.76|88.96|0
1642719780000|2022-01-20 23:03:00|91.69|88.89|91.54|88.74|91.69|88.89|91.5|88.7|0
1642719790000|2022-01-20 23:03:10|91.61|88.81|90.97|88.17|91.65|88.85|90.97|88.17|0
1642719800000|2022-01-20 23:03:20|91.35|88.55|91.72|88.92|91.72|88.92|91.35|88.55|0
1642719810000|2022-01-20 23:03:30|91.76|88.96|91.8|89|91.8|89|91.61|88.81|0
1642719820000|2022-01-20 23:03:40|91.91|89.11|92.18|89.38|92.22|89.42|91.91|89.11|0
1642719830000|2022-01-20 23:03:50|91.91|89.11|91.91|89.11|91.99|89.19|91.91|89.11|0
1642719840000|2022-01-20 23:04:00|92.06|89.26|92.18|89.38|92.22|89.42|92.06|89.26|0
1642719850000|2022-01-20 23:04:10|92.14|89.34|92.78|89.98|92.78|89.98|92.14|89.34|0
1642719860000|2022-01-20 23:04:20|92.74|89.94|92.93|90.13|92.93|90.13|92.74|89.94|0
1642719870000|2022-01-20 23:04:30|92.86|90.06|92.9|90.1|92.9|90.1|92.67|89.87|0
1642719880000|2022-01-20 23:04:40|92.82|90.02|92.78|89.98|92.82|90.02|92.67|89.87|0
1642719890000|2022-01-20 23:04:50|92.74|89.94|92.97|90.17|92.97|90.17|92.74|89.94|0
1642719900000|2022-01-20 23:05:00|93.16|90.36|93.16|90.36|93.16|90.36|93.08|90.28|0
1642719910000|2022-01-20 23:05:10|93.24|90.44|93.2|90.4|93.39|90.59|93.08|90.28|0
1642719920000|2022-01-20 23:05:20|93.58|90.78|93.66|90.86|93.73|90.93|93.58|90.78|0
1642719930000|2022-01-20 23:05:30|93.46|90.66|92.93|90.13|93.46|90.66|92.93|90.13|0
1642719940000|2022-01-20 23:05:40|92.9|90.1|92.82|90.02|92.97|90.17|92.82|90.02|0
1642719950000|2022-01-20 23:05:50|92.93|90.13|92.9|90.1|92.93|90.13|92.86|90.06|0
1642719960000|2022-01-20 23:06:00|92.86|90.06|92.93|90.13|92.93|90.13|92.86|90.06|0
1642719970000|2022-01-20 23:06:10|92.97|90.17|93.05|90.25|93.05|90.25|92.97|90.17|0
1642719980000|2022-01-20 23:06:20|93.2|90.4|93.2|90.4|93.43|90.63|93.2|90.4|0
1642719990000|2022-01-20 23:06:30|93.28|90.48|93.12|90.32|93.35|90.55|93.12|90.32|0
1642720000000|2022-01-20 23:06:40|93.05|90.25|93.01|90.21|93.05|90.25|92.82|90.02|0
1642720010000|2022-01-20 23:06:50|93.05|90.25|93.2|90.4|93.2|90.4|93.05|90.25|0
1642720020000|2022-01-20 23:07:00|93.05|90.25|93.12|90.32|93.12|90.32|93.01|90.21|0
1642720030000|2022-01-20 23:07:10|93.05|90.25|93.05|90.25|93.05|90.25|93.05|90.25|0
1642720040000|2022-01-20 23:07:20|92.86|90.06|92.4|89.6|92.86|90.06|92.4|89.6|0
1642720050000|2022-01-20 23:07:30|92.44|89.64|92.44|89.64|92.44|89.64|92.21|89.41|0
1642720060000|2022-01-20 23:07:40|92.4|89.6|92.52|89.72|92.52|89.72|92.29|89.49|0
1642720070000|2022-01-20 23:07:50|92.59|89.79|92.29|89.49|92.67|89.87|92.29|89.49|0
1642720080000|2022-01-20 23:08:00|92.36|89.56|92.36|89.56|92.36|89.56|92.29|89.49|0
1642720090000|2022-01-20 23:08:10|92.44|89.64|92.33|89.53|92.44|89.64|92.33|89.53|0
1642720100000|2022-01-20 23:08:20|92.36|89.56|92.44|89.64|92.44|89.64|92.36|89.56|0
1642720110000|2022-01-20 23:08:30|92.52|89.72|92.44|89.64|92.59|89.79|92.44|89.64|0
1642720120000|2022-01-20 23:08:40|92.14|89.34|92.06|89.26|92.14|89.34|91.99|89.19|0
1642720130000|2022-01-20 23:08:50|92.02|89.22|92.25|89.45|92.25|89.45|92.02|89.22|0
1642720140000|2022-01-20 23:09:00|92.29|89.49|92.25|89.45|92.36|89.56|92.25|89.45|0
1642720150000|2022-01-20 23:09:10|92.14|89.34|91.46|88.66|92.14|89.34|91.46|88.66|0
1642720160000|2022-01-20 23:09:20|91.24|88.44|91.16|88.36|91.39|88.59|91.12|88.32|0
1642720170000|2022-01-20 23:09:30|91.46|88.66|91.38|88.58|91.46|88.66|91.38|88.58|0
1642720180000|2022-01-20 23:09:40|91.54|88.74|91.46|88.66|91.57|88.77|91.46|88.66|0
1642720190000|2022-01-20 23:09:50|91.42|88.62|91.01|88.21|91.42|88.62|91.01|88.21|0
1642720200000|2022-01-20 23:10:00|91.05|88.25|91.38|88.58|91.38|88.58|91.05|88.25|0
1642720210000|2022-01-20 23:10:10|91.57|88.77|91.69|88.89|91.76|88.96|91.57|88.77|0
1642720220000|2022-01-20 23:10:20|91.53|88.73|91.57|88.77|91.57|88.77|91.5|88.7|0
1642720230000|2022-01-20 23:10:30|91.68|88.88|91.84|89.04|91.84|89.04|91.68|88.88|0
1642720240000|2022-01-20 23:10:40|91.68|88.88|91.38|88.58|91.68|88.88|91.38|88.58|0
1642720250000|2022-01-20 23:10:50|91.46|88.66|91.23|88.43|91.46|88.66|91.23|88.43|0
1642720260000|2022-01-20 23:11:00|91.27|88.47|91.46|88.66|91.46|88.66|91.27|88.47|0
1642720270000|2022-01-20 23:11:10|91.31|88.51|91.35|88.55|91.35|88.55|91.27|88.47|0
1642720280000|2022-01-20 23:11:20|91.46|88.66|91.53|88.73|91.53|88.73|91.46|88.66|0
1642720290000|2022-01-20 23:11:30|91.31|88.51|91.46|88.66|91.46|88.66|91.31|88.51|0
1642720300000|2022-01-20 23:11:40|91.5|88.7|91.05|88.25|91.5|88.7|91.05|88.25|0
1642720310000|2022-01-20 23:11:50|91.23|88.43|91.61|88.81|91.61|88.81|91.23|88.43|0
1642720320000|2022-01-20 23:12:00|91.68|88.88|92.1|89.3|92.1|89.3|91.68|88.88|0
1642720330000|2022-01-20 23:12:10|91.91|89.11|91.57|88.77|91.91|89.11|91.57|88.77|0
1642720340000|2022-01-20 23:12:20|91.42|88.62|91.34|88.54|91.42|88.62|91.31|88.51|0
1642720350000|2022-01-20 23:12:30|91.38|88.58|91.31|88.51|91.38|88.58|91.27|88.47|0
1642720360000|2022-01-20 23:12:40|91.27|88.47|91.01|88.21|91.27|88.47|91.01|88.21|0
1642720370000|2022-01-20 23:12:50|90.97|88.17|90.93|88.13|90.97|88.17|90.93|88.13|0
1642720380000|2022-01-20 23:13:00|91.19|88.39|91.31|88.51|91.34|88.54|91.19|88.39|0
1642720390000|2022-01-20 23:13:10|91.38|88.58|91.42|88.62|91.53|88.73|91.38|88.58|0
1642720400000|2022-01-20 23:13:20|91.46|88.66|91.53|88.73|91.64|88.84|91.46|88.66|0
1642720410000|2022-01-20 23:13:30|91.38|88.58|90.97|88.17|91.38|88.58|90.97|88.17|0
1642720420000|2022-01-20 23:13:40|90.93|88.13|91.04|88.24|91.16|88.36|90.93|88.13|0
1642720430000|2022-01-20 23:13:50|91.01|88.21|90.22|87.42|91.01|88.21|90.19|87.39|0
1642720440000|2022-01-20 23:14:00|90.19|87.39|90.34|87.54|90.34|87.54|90.19|87.39|0
1642720450000|2022-01-20 23:14:10|90.19|87.39|90.56|87.76|90.56|87.76|90.19|87.39|0
1642720460000|2022-01-20 23:14:20|90.49|87.69|90.63|87.83|90.71|87.91|90.49|87.69|0
1642720470000|2022-01-20 23:14:30|90.52|87.72|90.75|87.95|90.75|87.95|90.52|87.72|0
1642720480000|2022-01-20 23:14:40|90.78|87.98|90.75|87.95|90.78|87.98|90.63|87.83|0
1642720490000|2022-01-20 23:14:50|90.71|87.91|90.71|87.91|90.78|87.98|90.63|87.83|0
1642720500000|2022-01-20 23:15:00|90.56|87.76|90.11|87.31|90.56|87.76|90.11|87.31|0
1642720510000|2022-01-20 23:15:10|90.04|87.24|89.89|87.09|90.04|87.24|89.89|87.09|0
1642720520000|2022-01-20 23:15:20|90.11|87.31|89.97|87.17|90.11|87.31|89.97|87.17|0
1642720530000|2022-01-20 23:15:30|90.41|87.61|90.26|87.46|90.41|87.61|90.26|87.46|0
1642720540000|2022-01-20 23:15:40|90.34|87.54|90.07|87.27|90.34|87.54|90.07|87.27|0
1642720550000|2022-01-20 23:15:50|90.04|87.24|90.19|87.39|90.19|87.39|90.04|87.24|0
1642720560000|2022-01-20 23:16:00|89.89|87.09|89.52|86.72|89.89|87.09|89.52|86.72|0
1642720570000|2022-01-20 23:16:10|89.59|86.79|90.34|87.54|90.34|87.54|88.67|85.87|0
1642720580000|2022-01-20 23:16:20|90.04|87.24|90.93|88.13|90.93|88.13|90.04|87.24|0
1642720590000|2022-01-20 23:16:30|90.71|87.91|90.78|87.98|90.82|88.02|90.63|87.83|0
1642720600000|2022-01-20 23:16:40|91.01|88.21|90.93|88.13|91.01|88.21|90.86|88.06|0
1642720610000|2022-01-20 23:16:50|90.71|87.91|91.01|88.21|91.01|88.21|90.71|87.91|0
1642720620000|2022-01-20 23:17:00|91.31|88.51|91.01|88.21|91.31|88.51|91.01|88.21|0
1642720630000|2022-01-20 23:17:10|90.86|88.06|91.01|88.21|91.01|88.21|90.86|88.06|0
1642720640000|2022-01-20 23:17:20|90.97|88.17|91.31|88.51|91.31|88.51|90.89|88.09|0
1642720650000|2022-01-20 23:17:30|91.53|88.73|91.38|88.58|91.53|88.73|91.38|88.58|0
1642720660000|2022-01-20 23:17:40|91.23|88.43|90.52|87.72|91.23|88.43|90.52|87.72|0
1642720670000|2022-01-20 23:17:50|90.78|87.98|91.01|88.21|91.08|88.28|90.78|87.98|0
1642720680000|2022-01-20 23:18:00|90.97|88.17|91.01|88.21|91.12|88.32|90.97|88.17|0
1642720690000|2022-01-20 23:18:10|91.08|88.28|90.93|88.13|91.08|88.28|90.89|88.09|0
1642720700000|2022-01-20 23:18:20|91.01|88.21|90.93|88.13|91.01|88.21|90.93|88.13|0
1642720710000|2022-01-20 23:18:30|90.78|87.98|90.34|87.54|90.78|87.98|90.34|87.54|0
1642720720000|2022-01-20 23:18:40|90.41|87.61|90.48|87.68|90.48|87.68|90.41|87.61|0
1642720730000|2022-01-20 23:18:50|90.52|87.72|90.48|87.68|90.56|87.76|90.48|87.68|0
1642720740000|2022-01-20 23:19:00|90.41|87.61|90.26|87.46|90.41|87.61|90.26|87.46|0
1642720750000|2022-01-20 23:19:10|90|87.2|90.34|87.54|90.34|87.54|90|87.2|0
1642720760000|2022-01-20 23:19:20|90.26|87.46|90.63|87.83|90.71|87.91|90.26|87.46|0
1642720770000|2022-01-20 23:19:30|90.56|87.76|90.63|87.83|90.71|87.91|90.56|87.76|0
1642720780000|2022-01-20 23:19:40|90.59|87.79|90.45|87.65|90.59|87.79|90.45|87.65|0
1642720790000|2022-01-20 23:19:50|90.33|87.53|90.26|87.46|90.33|87.53|90.26|87.46|0
1642720800000|2022-01-20 23:20:00|90.19|87.39|89.74|86.94|90.19|87.39|89.74|86.94|0
1642720810000|2022-01-20 23:20:10|89.81|87.01|89.67|86.87|89.81|87.01|89.67|86.87|0
1642720820000|2022-01-20 23:20:20|89.59|86.79|89.67|86.87|89.67|86.87|89.59|86.79|0
1642720830000|2022-01-20 23:20:30|89.59|86.79|89.26|86.46|89.59|86.79|89.15|86.35|0
1642720840000|2022-01-20 23:20:40|89.37|86.57|89.37|86.57|89.37|86.57|89.3|86.5|0
1642720850000|2022-01-20 23:20:50|89.44|86.64|89.74|86.94|89.74|86.94|89.44|86.64|0
1642720860000|2022-01-20 23:21:00|89.89|87.09|89.67|86.87|89.89|87.09|89.67|86.87|0
1642720870000|2022-01-20 23:21:10|89.74|86.94|89.81|87.01|89.81|87.01|89.67|86.87|0
1642720880000|2022-01-20 23:21:20|89.89|87.09|89.89|87.09|89.89|87.09|89.89|87.09|0
1642720890000|2022-01-20 23:21:30|89.96|87.16|90.26|87.46|90.26|87.46|89.96|87.16|0
1642720900000|2022-01-20 23:21:40|90.41|87.61|90.63|87.83|90.71|87.91|90.41|87.61|0
1642720910000|2022-01-20 23:21:50|90.71|87.91|90.93|88.13|90.93|88.13|90.71|87.91|0
1642720920000|2022-01-20 23:22:00|90.86|88.06|91.01|88.21|91.08|88.28|90.86|88.06|0
1642720930000|2022-01-20 23:22:10|90.86|88.06|91.01|88.21|91.08|88.28|90.86|88.06|0
1642720940000|2022-01-20 23:22:20|91.15|88.35|91.08|88.28|91.15|88.35|91.08|88.28|0
1642720950000|2022-01-20 23:22:30|90.67|87.87|90.56|87.76|90.71|87.91|90.56|87.76|0
1642720960000|2022-01-20 23:22:40|90.41|87.61|90.56|87.76|90.56|87.76|90.41|87.61|0
1642720970000|2022-01-20 23:22:50|90.59|87.79|90.33|87.53|90.59|87.79|90.33|87.53|0
1642720980000|2022-01-20 23:23:00|90.37|87.57|90.26|87.46|90.48|87.68|90.26|87.46|0
1642720990000|2022-01-20 23:23:10|90.18|87.38|89.55|86.75|90.18|87.38|89.55|86.75|0
1642721000000|2022-01-20 23:23:20|89.59|86.79|89.52|86.72|89.59|86.79|89.52|86.72|0
1642721010000|2022-01-20 23:23:30|89.67|86.87|89.67|86.87|89.67|86.87|89.55|86.75|0
1642721020000|2022-01-20 23:23:40|89.59|86.79|89.67|86.87|89.67|86.87|89.52|86.72|0
1642721030000|2022-01-20 23:23:50|89.52|86.72|89.74|86.94|89.81|87.01|89.52|86.72|0
1642721040000|2022-01-20 23:24:00|90.15|87.35|90.18|87.38|90.26|87.46|90.15|87.35|0
1642721050000|2022-01-20 23:24:10|90.33|87.53|90.33|87.53|90.33|87.53|90.26|87.46|0
1642721060000|2022-01-20 23:24:20|90.78|87.98|91|88.2|91|88.2|90.78|87.98|0
1642721070000|2022-01-20 23:24:30|90.85|88.05|90.78|87.98|90.85|88.05|90.71|87.91|0
1642721080000|2022-01-20 23:24:40|91|88.2|90.85|88.05|91|88.2|90.85|88.05|0
1642721090000|2022-01-20 23:24:50|90.78|87.98|90.93|88.13|90.93|88.13|90.78|87.98|0
1642721100000|2022-01-20 23:25:00|90.85|88.05|90.93|88.13|91|88.2|90.85|88.05|0
1642721110000|2022-01-20 23:25:10|90.97|88.17|91.15|88.35|91.23|88.43|90.97|88.17|0
1642721120000|2022-01-20 23:25:20|91.23|88.43|91.23|88.43|91.23|88.43|91.23|88.43|0
1642721130000|2022-01-20 23:25:30|91.08|88.28|91.08|88.28|91.11|88.31|91.08|88.28|0
1642721140000|2022-01-20 23:25:40|90.93|88.13|90.7|87.9|91|88.2|90.7|87.9|0
1642721150000|2022-01-20 23:25:50|90.63|87.83|90.41|87.61|90.63|87.83|90.41|87.61|0
1642721160000|2022-01-20 23:26:00|90.63|87.83|90.48|87.68|90.63|87.83|90.48|87.68|0
1642721170000|2022-01-20 23:26:10|90.33|87.53|90.37|87.57|90.37|87.57|90.33|87.53|0
1642721180000|2022-01-20 23:26:20|90.33|87.53|90.41|87.61|90.48|87.68|90.33|87.53|0
1642721190000|2022-01-20 23:26:30|90.26|87.46|90.33|87.53|90.37|87.57|90.26|87.46|0
1642721200000|2022-01-20 23:26:40|90.37|87.57|90.41|87.61|90.41|87.61|90.33|87.53|0
1642721210000|2022-01-20 23:26:50|90.26|87.46|90.14|87.34|90.29|87.49|90.14|87.34|0
1642721220000|2022-01-20 23:27:00|90.29|87.49|90.22|87.42|90.29|87.49|90.22|87.42|0
1642721230000|2022-01-20 23:27:10|90.26|87.46|90.03|87.23|90.26|87.46|90.03|87.23|0
1642721240000|2022-01-20 23:27:20|89.89|87.09|90.14|87.34|90.14|87.34|89.89|87.09|0
1642721250000|2022-01-20 23:27:30|90.26|87.46|90.41|87.61|90.41|87.61|90.26|87.46|0
1642721260000|2022-01-20 23:27:40|90.37|87.57|90.48|87.68|90.48|87.68|90.37|87.57|0
1642721270000|2022-01-20 23:27:50|90.41|87.61|90.33|87.53|90.52|87.72|90.33|87.53|0
1642721280000|2022-01-20 23:28:00|90.29|87.49|90.41|87.61|90.41|87.61|90.26|87.46|0
1642721290000|2022-01-20 23:28:10|90.48|87.68|90.59|87.79|90.59|87.79|90.48|87.68|0
1642721300000|2022-01-20 23:28:20|90.55|87.75|90.41|87.61|90.55|87.75|90.41|87.61|0
1642721310000|2022-01-20 23:28:30|90.33|87.53|90.18|87.38|90.33|87.53|90.18|87.38|0
1642721320000|2022-01-20 23:28:40|89.7|86.9|89.59|86.79|89.7|86.9|89.59|86.79|0
1642721330000|2022-01-20 23:28:50|89.66|86.86|89.96|87.16|89.96|87.16|89.66|86.86|0
1642721340000|2022-01-20 23:29:00|89.66|86.86|89.37|86.57|89.74|86.94|89.37|86.57|0
1642721350000|2022-01-20 23:29:10|89.44|86.64|89.37|86.57|89.44|86.64|89.37|86.57|0
1642721360000|2022-01-20 23:29:20|89.52|86.72|89.44|86.64|89.59|86.79|89.44|86.64|0
1642721370000|2022-01-20 23:29:30|89.4|86.6|89.48|86.68|89.52|86.72|89.4|86.6|0
1642721380000|2022-01-20 23:29:40|89.66|86.86|89.29|86.49|89.66|86.86|89.29|86.49|0
1642721390000|2022-01-20 23:29:50|89.33|86.53|89|86.2|89.37|86.57|89|86.2|0
1642721400000|2022-01-20 23:30:00|89.18|86.38|89.15|86.35|89.29|86.49|89.15|86.35|0
1642721410000|2022-01-20 23:30:10|89.11|86.31|89.11|86.31|89.22|86.42|89.11|86.31|0
1642721420000|2022-01-20 23:30:20|89.07|86.27|89.07|86.27|89.15|86.35|89.07|86.27|0
1642721430000|2022-01-20 23:30:30|89.29|86.49|89.59|86.79|89.66|86.86|89.29|86.49|0
1642721440000|2022-01-20 23:30:40|89.51|86.71|89.7|86.9|89.7|86.9|89.51|86.71|0
1642721450000|2022-01-20 23:30:50|89.81|87.01|89.74|86.94|89.88|87.08|89.74|86.94|0
1642721460000|2022-01-20 23:31:00|89.7|86.9|90.03|87.23|90.03|87.23|89.7|86.9|0
1642721470000|2022-01-20 23:31:10|90.11|87.31|90.11|87.31|90.29|87.49|90.11|87.31|0
1642721480000|2022-01-20 23:31:20|90.07|87.27|89.99|87.19|90.11|87.31|89.96|87.16|0
1642721490000|2022-01-20 23:31:30|89.96|87.16|90.03|87.23|90.03|87.23|89.96|87.16|0
1642721500000|2022-01-20 23:31:40|90.11|87.31|90.18|87.38|90.18|87.38|90.11|87.31|0
1642721510000|2022-01-20 23:31:50|90.11|87.31|90.22|87.42|90.29|87.49|90.11|87.31|0
1642721520000|2022-01-20 23:32:00|90.18|87.38|90.18|87.38|90.18|87.38|90.14|87.34|0
1642721530000|2022-01-20 23:32:10|90.22|87.42|90.22|87.42|90.22|87.42|90.22|87.42|0
1642721540000|2022-01-20 23:32:20|90.26|87.46|90.11|87.31|90.29|87.49|90.11|87.31|0
1642721550000|2022-01-20 23:32:30|90.14|87.34|89.88|87.08|90.14|87.34|89.88|87.08|0
1642721560000|2022-01-20 23:32:40|89.59|86.79|89.51|86.71|89.66|86.86|89.51|86.71|0
1642721570000|2022-01-20 23:32:50|89.48|86.68|89.66|86.86|89.66|86.86|89.44|86.64|0
1642721580000|2022-01-20 23:33:00|89.85|87.05|89.74|86.94|89.85|87.05|89.74|86.94|0
1642721590000|2022-01-20 23:33:10|89.66|86.86|89.51|86.71|89.66|86.86|89.48|86.68|0
1642721600000|2022-01-20 23:33:20|89.55|86.75|89.37|86.57|89.55|86.75|89.37|86.57|0
1642721610000|2022-01-20 23:33:30|89.29|86.49|89.29|86.49|89.37|86.57|89.29|86.49|0
1642721620000|2022-01-20 23:33:40|89.37|86.57|89.29|86.49|89.37|86.57|89.29|86.49|0
1642721630000|2022-01-20 23:33:50|89.25|86.45|89.37|86.57|89.37|86.57|89.22|86.42|0
1642721640000|2022-01-20 23:34:00|89.51|86.71|89.66|86.86|89.66|86.86|89.51|86.71|0
1642721650000|2022-01-20 23:34:10|89.77|86.97|89.81|87.01|89.81|87.01|89.74|86.94|0
1642721660000|2022-01-20 23:34:20|89.88|87.08|89.81|87.01|89.88|87.08|89.81|87.01|0
1642721670000|2022-01-20 23:34:30|89.66|86.86|89.62|86.82|89.66|86.86|89.62|86.82|0
1642721680000|2022-01-20 23:34:40|89.59|86.79|89.81|87.01|89.81|87.01|89.59|86.79|0
1642721690000|2022-01-20 23:34:50|89.73|86.93|89.73|86.93|89.73|86.93|89.73|86.93|0
1642721700000|2022-01-20 23:35:00|89.81|87.01|89.88|87.08|89.88|87.08|89.81|87.01|0
1642721710000|2022-01-20 23:35:10|89.84|87.04|89.44|86.64|89.84|87.04|89.44|86.64|0
1642721720000|2022-01-20 23:35:20|89.47|86.67|89.7|86.9|89.73|86.93|89.47|86.67|0
1642721730000|2022-01-20 23:35:30|89.73|86.93|89.92|87.12|89.92|87.12|89.73|86.93|0
1642721740000|2022-01-20 23:35:40|89.88|87.08|89.96|87.16|89.96|87.16|89.81|87.01|0
1642721750000|2022-01-20 23:35:50|90.11|87.31|90.33|87.53|90.33|87.53|90.03|87.23|0
1642721760000|2022-01-20 23:36:00|90.4|87.6|90.63|87.83|90.7|87.9|90.4|87.6|0
1642721770000|2022-01-20 23:36:10|90.55|87.75|90.55|87.75|90.63|87.83|90.55|87.75|0
1642721780000|2022-01-20 23:36:20|90.48|87.68|90.63|87.83|90.63|87.83|90.48|87.68|0
1642721790000|2022-01-20 23:36:30|90.7|87.9|90.7|87.9|90.7|87.9|90.63|87.83|0
1642721800000|2022-01-20 23:36:40|90.66|87.86|90.74|87.94|90.78|87.98|90.63|87.83|0
1642721810000|2022-01-20 23:36:50|90.63|87.83|90.78|87.98|90.78|87.98|90.63|87.83|0
1642721820000|2022-01-20 23:37:00|90.7|87.9|90.4|87.6|90.7|87.9|90.4|87.6|0
1642721830000|2022-01-20 23:37:10|90.51|87.71|90.55|87.75|90.55|87.75|90.51|87.71|0
1642721840000|2022-01-20 23:37:20|90.48|87.68|90.48|87.68|90.48|87.68|90.48|87.68|0
1642721850000|2022-01-20 23:37:30|90.44|87.64|90.51|87.71|90.51|87.71|90.44|87.64|0
1642721860000|2022-01-20 23:37:40|90.55|87.75|90.66|87.86|90.66|87.86|90.55|87.75|0
1642721870000|2022-01-20 23:37:50|90.7|87.9|90.77|87.97|90.77|87.97|90.7|87.9|0
1642721880000|2022-01-20 23:38:00|90.96|88.16|91.07|88.27|91.07|88.27|90.92|88.12|0
1642721890000|2022-01-20 23:38:10|91.22|88.42|91.45|88.65|91.45|88.65|91.22|88.42|0
1642721900000|2022-01-20 23:38:20|91.37|88.57|91.22|88.42|91.37|88.57|91.22|88.42|0
1642721910000|2022-01-20 23:38:30|91.15|88.35|91.3|88.5|91.3|88.5|91.07|88.27|0
1642721920000|2022-01-20 23:38:40|91.26|88.46|91.37|88.57|91.37|88.57|91.26|88.46|0
1642721930000|2022-01-20 23:38:50|91.3|88.5|91.3|88.5|91.37|88.57|91.3|88.5|0
1642721940000|2022-01-20 23:39:00|91.15|88.35|91.22|88.42|91.22|88.42|91.15|88.35|0
1642721950000|2022-01-20 23:39:10|91.3|88.5|91.22|88.42|91.3|88.5|91.22|88.42|0
1642721960000|2022-01-20 23:39:20|91.26|88.46|91.3|88.5|91.3|88.5|91.26|88.46|0
1642721970000|2022-01-20 23:39:30|91.37|88.57|91.48|88.68|91.52|88.72|91.37|88.57|0
1642721980000|2022-01-20 23:39:40|91.52|88.72|91.56|88.76|91.6|88.8|91.52|88.72|0
1642721990000|2022-01-20 23:39:50|91.6|88.8|91.71|88.91|91.71|88.91|91.6|88.8|0
1642722000000|2022-01-20 23:40:00|91.67|88.87|91.82|89.02|91.82|89.02|91.67|88.87|0
1642722010000|2022-01-20 23:40:10|91.75|88.95|91.9|89.1|91.9|89.1|91.75|88.95|0
1642722020000|2022-01-20 23:40:20|91.97|89.17|91.9|89.1|91.97|89.17|91.9|89.1|0
1642722040000|2022-01-20 23:40:40|91.93|89.13|91.97|89.17|91.97|89.17|91.9|89.1|0
1642722050000|2022-01-20 23:40:50|92.05|89.25|91.9|89.1|92.05|89.25|91.9|89.1|0
1642722060000|2022-01-20 23:41:00|91.97|89.17|92.05|89.25|92.05|89.25|91.97|89.17|0
1642722070000|2022-01-20 23:41:10|91.97|89.17|91.97|89.17|91.97|89.17|91.97|89.17|0
1642722080000|2022-01-20 23:41:20|92.05|89.25|92.05|89.25|92.12|89.32|92.05|89.25|0
1642722090000|2022-01-20 23:41:30|91.97|89.17|91.82|89.02|91.97|89.17|91.82|89.02|0
1642722100000|2022-01-20 23:41:40|91.75|88.95|91.82|89.02|91.9|89.1|91.75|88.95|0
1642722110000|2022-01-20 23:41:50|91.75|88.95|91.67|88.87|91.75|88.95|91.63|88.83|0
1642722120000|2022-01-20 23:42:00|91.71|88.91|91.56|88.76|91.75|88.95|91.56|88.76|0
1642722130000|2022-01-20 23:42:10|91.52|88.72|91.75|88.95|91.75|88.95|91.52|88.72|0
1642722140000|2022-01-20 23:42:20|91.71|88.91|91.82|89.02|91.82|89.02|91.67|88.87|0
1642722150000|2022-01-20 23:42:30|91.97|89.17|92.05|89.25|92.05|89.25|91.9|89.1|0
1642722160000|2022-01-20 23:42:40|92.12|89.32|92.12|89.32|92.12|89.32|92.12|89.32|0
1642722170000|2022-01-20 23:42:50|92.08|89.28|92.05|89.25|92.08|89.28|92.05|89.25|0
1642722180000|2022-01-20 23:43:00|91.97|89.17|91.97|89.17|92.01|89.21|91.97|89.17|0
1642722190000|2022-01-20 23:43:10|91.9|89.1|91.97|89.17|91.97|89.17|91.9|89.1|0
1642722200000|2022-01-20 23:43:20|91.93|89.13|91.9|89.1|91.97|89.17|91.86|89.06|0
1642722210000|2022-01-20 23:43:30|91.97|89.17|91.9|89.1|91.97|89.17|91.9|89.1|0
1642722220000|2022-01-20 23:43:40|91.86|89.06|92.05|89.25|92.05|89.25|91.86|89.06|0
1642722230000|2022-01-20 23:43:50|91.97|89.17|91.97|89.17|91.97|89.17|91.97|89.17|0
1642722240000|2022-01-20 23:44:00|91.93|89.13|91.86|89.06|91.93|89.13|91.82|89.02|0
1642722250000|2022-01-20 23:44:10|91.82|89.02|91.75|88.95|91.82|89.02|91.67|88.87|0
1642722260000|2022-01-20 23:44:20|91.67|88.87|91.9|89.1|91.9|89.1|91.67|88.87|0
1642722270000|2022-01-20 23:44:30|91.97|89.17|92.05|89.25|92.05|89.25|91.97|89.17|0
1642722280000|2022-01-20 23:44:40|92.27|89.47|92.05|89.25|92.27|89.47|92.05|89.25|0
1642722290000|2022-01-20 23:44:50|91.97|89.17|92.01|89.21|92.01|89.21|91.97|89.17|0
1642722300000|2022-01-20 23:45:00|92.05|89.25|92.16|89.36|92.2|89.4|92.05|89.25|0
1642722310000|2022-01-20 23:45:10|92.05|89.25|92.05|89.25|92.08|89.28|92.05|89.25|0
1642722320000|2022-01-20 23:45:20|92.16|89.36|92.2|89.4|92.2|89.4|92.16|89.36|0
1642722330000|2022-01-20 23:45:30|92.27|89.47|92.2|89.4|92.35|89.55|92.2|89.4|0
1642722340000|2022-01-20 23:45:40|92.12|89.32|92.35|89.55|92.35|89.55|92.12|89.32|0
1642722350000|2022-01-20 23:45:50|92.27|89.47|92.42|89.62|92.42|89.62|92.27|89.47|0
1642722360000|2022-01-20 23:46:00|92.27|89.47|92.46|89.66|92.5|89.7|92.27|89.47|0
1642722370000|2022-01-20 23:46:10|92.5|89.7|92.65|89.85|92.65|89.85|92.5|89.7|0
1642722380000|2022-01-20 23:46:20|92.58|89.78|92.73|89.93|92.73|89.93|92.58|89.78|0
1642722390000|2022-01-20 23:46:30|92.69|89.89|92.58|89.78|92.69|89.89|92.58|89.78|0
1642722400000|2022-01-20 23:46:40|92.65|89.85|92.58|89.78|92.65|89.85|92.58|89.78|0
1642722410000|2022-01-20 23:46:50|92.35|89.55|92.42|89.62|92.46|89.66|92.35|89.55|0
1642722420000|2022-01-20 23:47:00|92.35|89.55|92.38|89.58|92.38|89.58|92.35|89.55|0
1642722430000|2022-01-20 23:47:10|92.35|89.55|92.27|89.47|92.35|89.55|92.27|89.47|0
1642722440000|2022-01-20 23:47:20|92.35|89.55|92.5|89.7|92.5|89.7|92.35|89.55|0
1642722450000|2022-01-20 23:47:30|92.54|89.74|92.73|89.93|92.73|89.93|92.54|89.74|0
1642722460000|2022-01-20 23:47:40|92.69|89.89|92.8|90|92.8|90|92.69|89.89|0
1642722470000|2022-01-20 23:47:50|92.73|89.93|92.73|89.93|92.73|89.93|92.65|89.85|0
1642722480000|2022-01-20 23:48:00|92.76|89.96|92.76|89.96|92.76|89.96|92.73|89.93|0
1642722490000|2022-01-20 23:48:10|92.88|90.08|92.88|90.08|92.88|90.08|92.8|90|0
1642722500000|2022-01-20 23:48:20|92.8|90|92.95|90.15|92.95|90.15|92.8|90|0
1642722510000|2022-01-20 23:48:30|92.99|90.19|93.03|90.23|93.03|90.23|92.99|90.19|0
1642722520000|2022-01-20 23:48:40|92.88|90.08|92.95|90.15|92.95|90.15|92.88|90.08|0
1642722530000|2022-01-20 23:48:50|93.03|90.23|92.88|90.08|93.03|90.23|92.88|90.08|0
1642722540000|2022-01-20 23:49:00|92.95|90.15|92.91|90.11|92.95|90.15|92.88|90.08|0
1642722550000|2022-01-20 23:49:10|92.88|90.08|92.73|89.93|92.88|90.08|92.73|89.93|0
1642722560000|2022-01-20 23:49:20|92.65|89.85|92.57|89.77|92.65|89.85|92.57|89.77|0
1642722570000|2022-01-20 23:49:30|92.5|89.7|92.61|89.81|92.61|89.81|92.5|89.7|0
1642722580000|2022-01-20 23:49:40|92.42|89.62|92.5|89.7|92.5|89.7|92.42|89.62|0
1642722590000|2022-01-20 23:49:50|92.42|89.62|92.5|89.7|92.53|89.73|92.42|89.62|0
1642722600000|2022-01-20 23:50:00|92.42|89.62|92.5|89.7|92.5|89.7|92.42|89.62|0
1642722610000|2022-01-20 23:50:10|92.42|89.62|92.42|89.62|92.5|89.7|92.42|89.62|0
1642722620000|2022-01-20 23:50:20|92.5|89.7|92.46|89.66|92.5|89.7|92.46|89.66|0
1642722630000|2022-01-20 23:50:30|92.57|89.77|92.73|89.93|92.73|89.93|92.57|89.77|0
1642722640000|2022-01-20 23:50:40|92.65|89.85|92.57|89.77|92.65|89.85|92.57|89.77|0
1642722650000|2022-01-20 23:50:50|92.61|89.81|92.65|89.85|92.69|89.89|92.61|89.81|0
1642722660000|2022-01-20 23:51:00|92.57|89.77|92.42|89.62|92.57|89.77|92.42|89.62|0
1642722670000|2022-01-20 23:51:10|92.35|89.55|92.2|89.4|92.35|89.55|92.2|89.4|0
1642722680000|2022-01-20 23:51:20|92.23|89.43|92.27|89.47|92.27|89.47|92.12|89.32|0
1642722690000|2022-01-20 23:51:30|92.31|89.51|92.35|89.55|92.35|89.55|92.31|89.51|0
1642722700000|2022-01-20 23:51:40|92.27|89.47|92.27|89.47|92.27|89.47|92.27|89.47|0
1642722710000|2022-01-20 23:51:50|92.31|89.51|92.35|89.55|92.35|89.55|92.31|89.51|0
1642722720000|2022-01-20 23:52:00|92.27|89.47|92.35|89.55|92.35|89.55|92.27|89.47|0
1642722730000|2022-01-20 23:52:10|92.27|89.47|92.27|89.47|92.35|89.55|92.27|89.47|0
1642722740000|2022-01-20 23:52:20|92.04|89.24|92.08|89.28|92.12|89.32|92.04|89.24|0
1642722750000|2022-01-20 23:52:30|92.12|89.32|91.67|88.87|92.12|89.32|91.67|88.87|0
1642722760000|2022-01-20 23:52:40|91.74|88.94|91.82|89.02|91.82|89.02|91.74|88.94|0
1642722770000|2022-01-20 23:52:50|91.85|89.05|91.97|89.17|91.97|89.17|91.85|89.05|0
1642722780000|2022-01-20 23:53:00|92|89.2|91.74|88.94|92.04|89.24|91.74|88.94|0
1642722790000|2022-01-20 23:53:10|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1642722800000|2022-01-20 23:53:20|91.59|88.79|91.67|88.87|91.67|88.87|91.59|88.79|0
1642722810000|2022-01-20 23:53:30|91.59|88.79|91.59|88.79|91.63|88.83|91.59|88.79|0
1642722820000|2022-01-20 23:53:40|91.63|88.83|91.37|88.57|91.63|88.83|91.37|88.57|0
1642722830000|2022-01-20 23:53:50|91.48|88.68|91.59|88.79|91.59|88.79|91.48|88.68|0
1642722840000|2022-01-20 23:54:00|91.52|88.72|91.48|88.68|91.52|88.72|91.48|88.68|0
1642722850000|2022-01-20 23:54:10|91.44|88.64|91.59|88.79|91.59|88.79|91.44|88.64|0
1642722860000|2022-01-20 23:54:20|91.52|88.72|91.44|88.64|91.52|88.72|91.44|88.64|0
1642722870000|2022-01-20 23:54:30|91.52|88.72|91.89|89.09|91.93|89.13|91.52|88.72|0
1642722880000|2022-01-20 23:54:40|91.74|88.94|92.12|89.32|92.12|89.32|91.74|88.94|0
1642722890000|2022-01-20 23:54:50|91.97|89.17|91.93|89.13|91.97|89.17|91.89|89.09|0
1642722900000|2022-01-20 23:55:00|92.12|89.32|92.53|89.73|92.53|89.73|92.12|89.32|0
1642722910000|2022-01-20 23:55:10|92.42|89.62|92.19|89.39|92.42|89.62|92.19|89.39|0
1642722920000|2022-01-20 23:55:20|92.12|89.32|91.74|88.94|92.12|89.32|91.74|88.94|0
1642722930000|2022-01-20 23:55:30|91.59|88.79|92.15|89.35|92.15|89.35|91.59|88.79|0
1642722940000|2022-01-20 23:55:40|91.82|89.02|91.89|89.09|91.89|89.09|91.82|89.02|0
1642722950000|2022-01-20 23:55:50|91.97|89.17|92.34|89.54|92.34|89.54|91.97|89.17|0
1642722960000|2022-01-20 23:56:00|92.5|89.7|92.57|89.77|92.57|89.77|92.46|89.66|0
1642722970000|2022-01-20 23:56:10|92.8|90|92.68|89.88|92.8|90|92.65|89.85|0
1642722980000|2022-01-20 23:56:20|92.57|89.77|92.5|89.7|92.65|89.85|92.5|89.7|0
1642722990000|2022-01-20 23:56:30|92.42|89.62|92.34|89.54|92.42|89.62|92.34|89.54|0
1642723000000|2022-01-20 23:56:40|92.42|89.62|92.34|89.54|92.42|89.62|92.27|89.47|0
1642723010000|2022-01-20 23:56:50|92.38|89.58|92.42|89.62|92.42|89.62|92.34|89.54|0
1642723020000|2022-01-20 23:57:00|92.34|89.54|92.38|89.58|92.38|89.58|92.34|89.54|0
1642723030000|2022-01-20 23:57:10|92.5|89.7|92.53|89.73|92.57|89.77|92.5|89.7|0
1642723040000|2022-01-20 23:57:20|92.61|89.81|92.68|89.88|92.68|89.88|92.61|89.81|0
1642723050000|2022-01-20 23:57:30|92.65|89.85|92.76|89.96|92.76|89.96|92.65|89.85|0
1642723060000|2022-01-20 23:57:40|92.87|90.07|92.91|90.11|92.91|90.11|92.87|90.07|0
1642723070000|2022-01-20 23:57:50|92.95|90.15|92.65|89.85|92.95|90.15|92.65|89.85|0
1642723080000|2022-01-20 23:58:00|92.57|89.77|92.65|89.85|92.65|89.85|92.57|89.77|0
1642723090000|2022-01-20 23:58:10|92.87|90.07|92.72|89.92|92.87|90.07|92.72|89.92|0
1642723100000|2022-01-20 23:58:20|92.65|89.85|92.65|89.85|92.65|89.85|92.57|89.77|0
1642723110000|2022-01-20 23:58:30|92.72|89.92|92.72|89.92|92.76|89.96|92.72|89.92|0
1642723120000|2022-01-20 23:58:40|92.76|89.96|92.38|89.58|92.76|89.96|92.38|89.58|0
1642723130000|2022-01-20 23:58:50|92.42|89.62|92.3|89.5|92.42|89.62|92.3|89.5|0
1642723140000|2022-01-20 23:59:00|92.42|89.62|92.49|89.69|92.49|89.69|92.42|89.62|0
1642723150000|2022-01-20 23:59:10|92.57|89.77|92.68|89.88|92.72|89.92|92.57|89.77|0
1642723160000|2022-01-20 23:59:20|92.72|89.92|92.72|89.92|92.72|89.92|92.65|89.85|0
1642723170000|2022-01-20 23:59:30|92.65|89.85|92.87|90.07|92.87|90.07|92.65|89.85|0
1642723180000|2022-01-20 23:59:40|92.8|90|92.8|90|92.8|90|92.8|90|0
1642723190000|2022-01-20 23:59:50|92.83|90.03|92.87|90.07|92.87|90.07|92.83|90.03|0
1642723200000|2022-01-21 00:00:00|92.95|90.15|92.95|90.15|92.99|90.19|92.95|90.15|0
1642723210000|2022-01-21 00:00:10|93.02|90.22|93.63|90.83|93.63|90.83|93.02|90.22|0
1642723220000|2022-01-21 00:00:20|93.79|90.99|93.33|90.53|93.79|90.99|93.33|90.53|0
1642723230000|2022-01-21 00:00:30|93.25|90.45|93.18|90.38|93.33|90.53|93.18|90.38|0
1642723240000|2022-01-21 00:00:40|93.41|90.61|93.25|90.45|93.48|90.68|93.25|90.45|0
1642723250000|2022-01-21 00:00:50|93.33|90.53|93.4|90.6|93.4|90.6|93.25|90.45|0
1642723260000|2022-01-21 00:01:00|93.33|90.53|93.4|90.6|93.4|90.6|93.33|90.53|0
1642723270000|2022-01-21 00:01:10|93.48|90.68|93.4|90.6|93.56|90.76|93.4|90.6|0
1642723280000|2022-01-21 00:01:20|93.56|90.76|93.52|90.72|93.56|90.76|93.48|90.68|0
1642723290000|2022-01-21 00:01:30|93.56|90.76|93.4|90.6|93.56|90.76|93.37|90.57|0
1642723300000|2022-01-21 00:01:40|93.33|90.53|93.18|90.38|93.33|90.53|93.18|90.38|0
1642723310000|2022-01-21 00:01:50|93.33|90.53|92.98|90.18|93.33|90.53|92.98|90.18|0
1642723320000|2022-01-21 00:02:00|92.87|90.07|92.64|89.84|92.87|90.07|92.64|89.84|0
1642723330000|2022-01-21 00:02:10|92.42|89.62|92.42|89.62|92.42|89.62|92.42|89.62|0
1642723340000|2022-01-21 00:02:20|92.27|89.47|92.42|89.62|92.42|89.62|92.27|89.47|0
1642723350000|2022-01-21 00:02:30|92.34|89.54|92.34|89.54|92.34|89.54|92.27|89.47|0
1642723360000|2022-01-21 00:02:40|92.27|89.47|92.38|89.58|92.38|89.58|92.27|89.47|0
1642723370000|2022-01-21 00:02:50|92.42|89.62|92.04|89.24|92.42|89.62|92.04|89.24|0
1642723380000|2022-01-21 00:03:00|91.96|89.16|91.96|89.16|91.96|89.16|91.96|89.16|0
1642723390000|2022-01-21 00:03:10|91.89|89.09|91.66|88.86|91.89|89.09|91.66|88.86|0
1642723400000|2022-01-21 00:03:20|91.36|88.56|91.62|88.82|91.66|88.86|91.36|88.56|0
1642723410000|2022-01-21 00:03:30|91.51|88.71|91.06|88.26|91.51|88.71|91.06|88.26|0
1642723420000|2022-01-21 00:03:40|91.14|88.34|91.06|88.26|91.17|88.37|91.06|88.26|0
1642723430000|2022-01-21 00:03:50|90.99|88.19|90.95|88.15|90.99|88.19|90.91|88.11|0
1642723440000|2022-01-21 00:04:00|91.06|88.26|90.91|88.11|91.06|88.26|90.87|88.07|0
1642723450000|2022-01-21 00:04:10|90.84|88.04|91.21|88.41|91.21|88.41|90.84|88.04|0
1642723460000|2022-01-21 00:04:20|91.17|88.37|90.91|88.11|91.21|88.41|90.91|88.11|0
1642723470000|2022-01-21 00:04:30|91.06|88.26|91.36|88.56|91.36|88.56|91.06|88.26|0
1642723480000|2022-01-21 00:04:40|91.51|88.71|91.17|88.37|91.51|88.71|91.17|88.37|0
1642723490000|2022-01-21 00:04:50|91.21|88.41|91.36|88.56|91.36|88.56|91.06|88.26|0
1642723500000|2022-01-21 00:05:00|91.4|88.6|91.29|88.49|91.4|88.6|91.29|88.49|0
1642723510000|2022-01-21 00:05:10|90.99|88.19|91.17|88.37|91.21|88.41|90.99|88.19|0
1642723520000|2022-01-21 00:05:20|91.29|88.49|91.44|88.64|91.51|88.71|91.17|88.37|0
1642723530000|2022-01-21 00:05:30|91.59|88.79|91.66|88.86|91.66|88.86|91.59|88.79|0
1642723540000|2022-01-21 00:05:40|91.89|89.09|92.23|89.43|92.23|89.43|91.89|89.09|0
1642723550000|2022-01-21 00:05:50|92.34|89.54|92.04|89.24|92.34|89.54|92.04|89.24|0
1642723560000|2022-01-21 00:06:00|91.89|89.09|91.44|88.64|91.89|89.09|91.44|88.64|0
1642723570000|2022-01-21 00:06:10|91.51|88.71|91.36|88.56|91.51|88.71|91.36|88.56|0
1642723580000|2022-01-21 00:06:20|91.32|88.52|91.06|88.26|91.32|88.52|91.06|88.26|0
1642723590000|2022-01-21 00:06:30|91.14|88.34|90.91|88.11|91.14|88.34|90.91|88.11|0
1642723600000|2022-01-21 00:06:40|90.84|88.04|90.69|87.89|90.84|88.04|90.61|87.81|0
1642723610000|2022-01-21 00:06:50|90.46|87.66|90.84|88.04|90.84|88.04|90.46|87.66|0
1642723620000|2022-01-21 00:07:00|90.76|87.96|90.61|87.81|90.76|87.96|90.61|87.81|0
1642723630000|2022-01-21 00:07:10|90.8|88|90.87|88.07|90.87|88.07|90.72|87.92|0
1642723640000|2022-01-21 00:07:20|90.84|88.04|90.91|88.11|90.99|88.19|90.84|88.04|0
1642723650000|2022-01-21 00:07:30|91.02|88.22|90.84|88.04|91.06|88.26|90.84|88.04|0
1642723660000|2022-01-21 00:07:40|90.69|87.89|90.69|87.89|90.69|87.89|90.46|87.66|0
1642723670000|2022-01-21 00:07:50|90.57|87.77|90.8|88|90.8|88|90.57|87.77|0
1642723680000|2022-01-21 00:08:00|90.87|88.07|90.76|87.96|90.87|88.07|90.69|87.89|0
1642723690000|2022-01-21 00:08:10|90.91|88.11|90.91|88.11|90.91|88.11|90.84|88.04|0
1642723700000|2022-01-21 00:08:20|90.87|88.07|90.99|88.19|90.99|88.19|90.87|88.07|0
1642723710000|2022-01-21 00:08:30|91.02|88.22|90.99|88.19|91.02|88.22|90.87|88.07|0
1642723720000|2022-01-21 00:08:40|90.76|87.96|90.61|87.81|90.76|87.96|90.61|87.81|0
1642723730000|2022-01-21 00:08:50|90.84|88.04|90.76|87.96|90.84|88.04|90.72|87.92|0
1642723740000|2022-01-21 00:09:00|90.65|87.85|90.84|88.04|90.84|88.04|90.65|87.85|0
1642723750000|2022-01-21 00:09:10|90.91|88.11|91.21|88.41|91.21|88.41|90.91|88.11|0
1642723760000|2022-01-21 00:09:20|91.29|88.49|90.99|88.19|91.29|88.49|90.99|88.19|0
1642723770000|2022-01-21 00:09:30|90.84|88.04|91.06|88.26|91.14|88.34|90.84|88.04|0
1642723780000|2022-01-21 00:09:40|91.4|88.6|91.59|88.79|91.66|88.86|91.4|88.6|0
1642723790000|2022-01-21 00:09:50|91.51|88.71|91.81|89.01|91.81|89.01|91.51|88.71|0
1642723800000|2022-01-21 00:10:00|91.77|88.97|91.51|88.71|91.77|88.97|91.51|88.71|0
1642723810000|2022-01-21 00:10:10|91.44|88.64|91.21|88.41|91.44|88.64|91.14|88.34|0
1642723820000|2022-01-21 00:10:20|91.14|88.34|91.29|88.49|91.29|88.49|91.14|88.34|0
1642723830000|2022-01-21 00:10:30|91.44|88.64|91.43|88.63|91.44|88.64|91.4|88.6|0
1642723840000|2022-01-21 00:10:40|91.4|88.6|91.51|88.71|91.51|88.71|91.36|88.56|0
1642723850000|2022-01-21 00:10:50|91.59|88.79|91.59|88.79|91.59|88.79|91.51|88.71|0
1642723860000|2022-01-21 00:11:00|91.74|88.94|91.66|88.86|91.74|88.94|91.66|88.86|0
1642723870000|2022-01-21 00:11:10|91.81|89.01|92.11|89.31|92.11|89.31|91.81|89.01|0
1642723880000|2022-01-21 00:11:20|92.04|89.24|92.04|89.24|92.11|89.31|92.04|89.24|0
1642723890000|2022-01-21 00:11:30|92.07|89.27|92.11|89.31|92.11|89.31|92.07|89.27|0
1642723900000|2022-01-21 00:11:40|92.04|89.24|92.34|89.54|92.34|89.54|91.74|88.94|0
1642723910000|2022-01-21 00:11:50|92.19|89.39|92.11|89.31|92.19|89.39|92.11|89.31|0
1642723920000|2022-01-21 00:12:00|92.19|89.39|92.53|89.73|92.57|89.77|92.19|89.39|0
1642723930000|2022-01-21 00:12:10|92.49|89.69|92.56|89.76|92.64|89.84|92.49|89.69|0
1642723940000|2022-01-21 00:12:20|92.64|89.84|92.56|89.76|92.68|89.88|92.56|89.76|0
1642723950000|2022-01-21 00:12:30|92.72|89.92|92.56|89.76|92.72|89.92|92.56|89.76|0
1642723960000|2022-01-21 00:12:40|92.6|89.8|92.53|89.73|92.6|89.8|92.49|89.69|0
1642723970000|2022-01-21 00:12:50|92.56|89.76|92.72|89.92|92.72|89.92|92.56|89.76|0
1642723980000|2022-01-21 00:13:00|92.56|89.76|92.75|89.95|92.75|89.95|92.56|89.76|0
1642723990000|2022-01-21 00:13:10|92.87|90.07|92.79|89.99|92.87|90.07|92.79|89.99|0
1642724000000|2022-01-21 00:13:20|92.72|89.92|92.79|89.99|92.79|89.99|92.72|89.92|0
1642724010000|2022-01-21 00:13:30|92.75|89.95|92.79|89.99|92.79|89.99|92.75|89.95|0
1642724020000|2022-01-21 00:13:40|92.75|89.95|92.64|89.84|92.75|89.95|92.64|89.84|0
1642724030000|2022-01-21 00:13:50|92.41|89.61|92.41|89.61|92.41|89.61|92.41|89.61|0
1642724040000|2022-01-21 00:14:00|92.34|89.54|92.49|89.69|92.49|89.69|92.34|89.54|0
1642724050000|2022-01-21 00:14:10|92.41|89.61|92.26|89.46|92.41|89.61|92.26|89.46|0
1642724060000|2022-01-21 00:14:20|92.19|89.39|92.26|89.46|92.26|89.46|92.19|89.39|0
1642724070000|2022-01-21 00:14:30|92.22|89.42|92.3|89.5|92.3|89.5|92.19|89.39|0
1642724080000|2022-01-21 00:14:40|92.34|89.54|92.41|89.61|92.41|89.61|92.34|89.54|0
1642724090000|2022-01-21 00:14:50|92.34|89.54|92.15|89.35|92.37|89.57|92.15|89.35|0
1642724100000|2022-01-21 00:15:00|92.03|89.23|92.26|89.46|92.26|89.46|92.03|89.23|0
1642724110000|2022-01-21 00:15:10|92.64|89.84|92.75|89.95|92.79|89.99|92.64|89.84|0
1642724120000|2022-01-21 00:15:20|92.72|89.92|92.34|89.54|92.72|89.92|92.26|89.46|0
1642724130000|2022-01-21 00:15:30|92.26|89.46|92.15|89.35|92.26|89.46|92.03|89.23|0
1642724140000|2022-01-21 00:15:40|92.26|89.46|92.56|89.76|92.56|89.76|92.26|89.46|0
1642724150000|2022-01-21 00:15:50|92.64|89.84|92.41|89.61|92.64|89.84|92.41|89.61|0
1642724160000|2022-01-21 00:16:00|92.56|89.76|92.64|89.84|92.64|89.84|92.56|89.76|0
1642724170000|2022-01-21 00:16:10|92.6|89.8|92.34|89.54|92.6|89.8|92.34|89.54|0
1642724180000|2022-01-21 00:16:20|92.37|89.57|92.64|89.84|92.64|89.84|92.34|89.54|0
1642724190000|2022-01-21 00:16:30|92.45|89.65|92.6|89.8|92.64|89.84|92.45|89.65|0
1642724200000|2022-01-21 00:16:40|92.56|89.76|92.56|89.76|92.6|89.8|92.56|89.76|0
1642724210000|2022-01-21 00:16:50|92.49|89.69|92.49|89.69|92.52|89.72|92.41|89.61|0
1642724220000|2022-01-21 00:17:00|92.37|89.57|92.49|89.69|92.49|89.69|92.37|89.57|0
1642724230000|2022-01-21 00:17:10|92.34|89.54|92.26|89.46|92.34|89.54|92.26|89.46|0
1642724240000|2022-01-21 00:17:20|92.15|89.35|92.22|89.42|92.22|89.42|92.15|89.35|0
1642724250000|2022-01-21 00:17:30|92.26|89.46|92.34|89.54|92.34|89.54|92.26|89.46|0
1642724260000|2022-01-21 00:17:40|92.18|89.38|92.07|89.27|92.18|89.38|92.03|89.23|0
1642724270000|2022-01-21 00:17:50|92.03|89.23|91.88|89.08|92.03|89.23|91.88|89.08|0
1642724280000|2022-01-21 00:18:00|91.81|89.01|91.73|88.93|91.81|89.01|91.66|88.86|0
1642724290000|2022-01-21 00:18:10|91.81|89.01|91.66|88.86|91.81|89.01|91.66|88.86|0
1642724300000|2022-01-21 00:18:20|91.81|89.01|91.92|89.12|91.96|89.16|91.81|89.01|0
1642724310000|2022-01-21 00:18:30|91.88|89.08|92.18|89.38|92.18|89.38|91.88|89.08|0
1642724320000|2022-01-21 00:18:40|92.3|89.5|92.11|89.31|92.3|89.5|92.11|89.31|0
1642724330000|2022-01-21 00:18:50|92.15|89.35|92.22|89.42|92.26|89.46|92.15|89.35|0
1642724340000|2022-01-21 00:19:00|92.18|89.38|91.96|89.16|92.18|89.38|91.96|89.16|0
1642724350000|2022-01-21 00:19:10|91.99|89.19|92.03|89.23|92.03|89.23|91.92|89.12|0
1642724360000|2022-01-21 00:19:20|91.99|89.19|92.18|89.38|92.18|89.38|91.99|89.19|0
1642724370000|2022-01-21 00:19:30|92.3|89.5|92.14|89.34|92.3|89.5|92.14|89.34|0
1642724380000|2022-01-21 00:19:40|92.11|89.31|92.03|89.23|92.14|89.34|92.03|89.23|0
1642724390000|2022-01-21 00:19:50|91.92|89.12|91.84|89.04|91.92|89.12|91.84|89.04|0
1642724400000|2022-01-21 00:20:00|91.69|88.89|91.58|88.78|91.69|88.89|91.58|88.78|0
1642724410000|2022-01-21 00:20:10|91.69|88.89|91.39|88.59|91.69|88.89|91.39|88.59|0
1642724420000|2022-01-21 00:20:20|91.28|88.48|91.28|88.48|91.28|88.48|91.21|88.41|0
1642724430000|2022-01-21 00:20:30|91.13|88.33|90.98|88.18|91.13|88.33|90.94|88.14|0
1642724440000|2022-01-21 00:20:40|91.13|88.33|90.91|88.11|91.13|88.33|90.91|88.11|0
1642724450000|2022-01-21 00:20:50|90.98|88.18|90.53|87.73|90.98|88.18|90.53|87.73|0
1642724460000|2022-01-21 00:21:00|90.68|87.88|90.38|87.58|90.68|87.88|90.38|87.58|0
1642724470000|2022-01-21 00:21:10|90.31|87.51|90.27|87.47|90.31|87.51|90.27|87.47|0
1642724480000|2022-01-21 00:21:20|90.35|87.55|90.31|87.51|90.35|87.55|90.31|87.51|0
1642724490000|2022-01-21 00:21:30|90.42|87.62|90.61|87.81|90.61|87.81|90.42|87.62|0
1642724500000|2022-01-21 00:21:40|90.68|87.88|90.61|87.81|90.68|87.88|90.61|87.81|0
1642724510000|2022-01-21 00:21:50|90.57|87.77|90.46|87.66|90.57|87.77|90.46|87.66|0
1642724520000|2022-01-21 00:22:00|90.42|87.62|90.38|87.58|90.46|87.66|90.38|87.58|0
1642724530000|2022-01-21 00:22:10|90.53|87.73|90.57|87.77|90.61|87.81|90.49|87.69|0
1642724540000|2022-01-21 00:22:20|90.46|87.66|90.68|87.88|90.68|87.88|90.46|87.66|0
1642724550000|2022-01-21 00:22:30|90.76|87.96|90.94|88.14|90.98|88.18|90.76|87.96|0
1642724560000|2022-01-21 00:22:40|91.13|88.33|90.91|88.11|91.13|88.33|90.91|88.11|0
1642724570000|2022-01-21 00:22:50|91.06|88.26|90.98|88.18|91.06|88.26|90.98|88.18|0
1642724580000|2022-01-21 00:23:00|90.91|88.11|90.68|87.88|90.91|88.11|90.68|87.88|0
1642724590000|2022-01-21 00:23:10|90.79|87.99|90.64|87.84|90.79|87.99|90.61|87.81|0
1642724600000|2022-01-21 00:23:20|90.61|87.81|90.46|87.66|90.61|87.81|90.46|87.66|0
1642724610000|2022-01-21 00:23:30|90.61|87.81|90.68|87.88|90.68|87.88|90.61|87.81|0
1642724620000|2022-01-21 00:23:40|90.64|87.84|91.05|88.25|91.05|88.25|90.64|87.84|0
1642724630000|2022-01-21 00:23:50|91.28|88.48|91.28|88.48|91.39|88.59|91.2|88.4|0
1642724640000|2022-01-21 00:24:00|91.24|88.44|91.65|88.85|91.69|88.89|91.24|88.44|0
1642724650000|2022-01-21 00:24:10|91.81|89.01|91.65|88.85|91.88|89.08|91.65|88.85|0
1642724660000|2022-01-21 00:24:20|91.58|88.78|91.35|88.55|91.58|88.78|91.35|88.55|0
1642724670000|2022-01-21 00:24:30|91.39|88.59|91.28|88.48|91.39|88.59|91.28|88.48|0
1642724680000|2022-01-21 00:24:40|91.32|88.52|91.2|88.4|91.32|88.52|91.13|88.33|0
1642724690000|2022-01-21 00:24:50|91.24|88.44|91.32|88.52|91.32|88.52|91.2|88.4|0
1642724700000|2022-01-21 00:25:00|91.17|88.37|90.83|88.03|91.17|88.37|90.83|88.03|0
1642724710000|2022-01-21 00:25:10|90.76|87.96|90.9|88.1|90.9|88.1|90.76|87.96|0
1642724720000|2022-01-21 00:25:20|91.02|88.22|91.13|88.33|91.17|88.37|91.02|88.22|0
1642724730000|2022-01-21 00:25:30|91.05|88.25|90.87|88.07|91.05|88.25|90.87|88.07|0
1642724740000|2022-01-21 00:25:40|90.98|88.18|90.83|88.03|90.98|88.18|90.83|88.03|0
1642724750000|2022-01-21 00:25:50|90.87|88.07|90.98|88.18|90.98|88.18|90.87|88.07|0
1642724760000|2022-01-21 00:26:00|91.05|88.25|91.02|88.22|91.09|88.29|91.02|88.22|0
1642724770000|2022-01-21 00:26:10|90.98|88.18|91.35|88.55|91.35|88.55|90.98|88.18|0
1642724780000|2022-01-21 00:26:20|91.5|88.7|91.69|88.89|91.69|88.89|91.5|88.7|0
1642724790000|2022-01-21 00:26:30|91.54|88.74|91.65|88.85|91.65|88.85|91.54|88.74|0
1642724800000|2022-01-21 00:26:40|91.69|88.89|91.88|89.08|91.88|89.08|91.65|88.85|0
1642724810000|2022-01-21 00:26:50|91.65|88.85|91.88|89.08|91.88|89.08|91.65|88.85|0
1642724820000|2022-01-21 00:27:00|91.8|89|91.76|88.96|91.8|89|91.65|88.85|0
1642724830000|2022-01-21 00:27:10|91.84|89.04|91.95|89.15|91.95|89.15|91.84|89.04|0
1642724840000|2022-01-21 00:27:20|92.03|89.23|92.18|89.38|92.26|89.46|92.03|89.23|0
1642724850000|2022-01-21 00:27:30|92.14|89.34|91.88|89.08|92.18|89.38|91.88|89.08|0
1642724860000|2022-01-21 00:27:40|91.84|89.04|91.8|89|91.88|89.08|91.8|89|0
1642724870000|2022-01-21 00:27:50|91.73|88.93|91.84|89.04|91.84|89.04|91.73|88.93|0
1642724880000|2022-01-21 00:28:00|91.88|89.08|91.65|88.85|91.88|89.08|91.65|88.85|0
1642724890000|2022-01-21 00:28:10|91.58|88.78|91.69|88.89|91.73|88.93|91.58|88.78|0
1642724900000|2022-01-21 00:28:20|91.65|88.85|91.61|88.81|91.69|88.89|91.61|88.81|0
1642724910000|2022-01-21 00:28:30|91.65|88.85|91.65|88.85|91.65|88.85|91.58|88.78|0
1642724920000|2022-01-21 00:28:40|91.73|88.93|91.69|88.89|91.76|88.96|91.69|88.89|0
1642724930000|2022-01-21 00:28:50|91.73|88.93|91.65|88.85|91.8|89|91.65|88.85|0
1642724940000|2022-01-21 00:29:00|91.69|88.89|91.61|88.81|91.69|88.89|91.61|88.81|0
1642724950000|2022-01-21 00:29:10|91.65|88.85|91.58|88.78|91.65|88.85|91.58|88.78|0
1642724960000|2022-01-21 00:29:20|91.73|88.93|91.88|89.08|91.88|89.08|91.69|88.89|0
1642724970000|2022-01-21 00:29:30|91.95|89.15|92.03|89.23|92.03|89.23|91.95|89.15|0
1642724980000|2022-01-21 00:29:40|91.95|89.15|91.58|88.78|92.03|89.23|91.58|88.78|0
1642724990000|2022-01-21 00:29:50|91.54|88.74|91.5|88.7|91.54|88.74|91.43|88.63|0
1642725000000|2022-01-21 00:30:00|91.43|88.63|91.31|88.51|91.43|88.63|91.2|88.4|0
1642725010000|2022-01-21 00:30:10|91.28|88.48|91.24|88.44|91.28|88.48|91.2|88.4|0
1642725020000|2022-01-21 00:30:20|91.35|88.55|91.54|88.74|91.58|88.78|91.35|88.55|0
1642725030000|2022-01-21 00:30:30|91.5|88.7|91.54|88.74|91.54|88.74|91.43|88.63|0
1642725040000|2022-01-21 00:30:40|91.58|88.78|91.35|88.55|91.58|88.78|91.35|88.55|0
1642725050000|2022-01-21 00:30:50|91.43|88.63|91.5|88.7|91.5|88.7|91.43|88.63|0
1642725060000|2022-01-21 00:31:00|91.54|88.74|91.35|88.55|91.54|88.74|91.35|88.55|0
1642725070000|2022-01-21 00:31:10|91.31|88.51|91.2|88.4|91.31|88.51|91.2|88.4|0
1642725080000|2022-01-21 00:31:20|91.16|88.36|91.28|88.48|91.28|88.48|91.16|88.36|0
1642725090000|2022-01-21 00:31:30|91.2|88.4|91.24|88.44|91.24|88.44|91.2|88.4|0
1642725100000|2022-01-21 00:31:40|91.28|88.48|91.28|88.48|91.28|88.48|91.24|88.44|0
1642725110000|2022-01-21 00:31:50|91.35|88.55|91.31|88.51|91.35|88.55|91.28|88.48|0
1642725120000|2022-01-21 00:32:00|91.28|88.48|91.5|88.7|91.5|88.7|91.28|88.48|0
1642725130000|2022-01-21 00:32:10|91.43|88.63|91.43|88.63|91.46|88.66|91.43|88.63|0
1642725140000|2022-01-21 00:32:20|91.39|88.59|91.35|88.55|91.39|88.59|91.35|88.55|0
1642725150000|2022-01-21 00:32:30|91.28|88.48|90.98|88.18|91.28|88.48|90.98|88.18|0
1642725160000|2022-01-21 00:32:40|91.01|88.21|90.83|88.03|91.01|88.21|90.79|87.99|0
1642725170000|2022-01-21 00:32:50|90.9|88.1|90.86|88.06|90.9|88.1|90.83|88.03|0
1642725180000|2022-01-21 00:33:00|90.98|88.18|91.28|88.48|91.28|88.48|90.9|88.1|0
1642725190000|2022-01-21 00:33:10|91.35|88.55|91.5|88.7|91.65|88.85|91.35|88.55|0
1642725200000|2022-01-21 00:33:20|91.61|88.81|91.61|88.81|91.69|88.89|91.61|88.81|0
1642725210000|2022-01-21 00:33:30|91.65|88.85|91.65|88.85|91.8|89|91.65|88.85|0
1642725220000|2022-01-21 00:33:40|91.58|88.78|91.5|88.7|91.58|88.78|91.5|88.7|0
1642725230000|2022-01-21 00:33:50|91.46|88.66|91.54|88.74|91.54|88.74|91.46|88.66|0
1642725240000|2022-01-21 00:34:00|91.58|88.78|91.31|88.51|91.58|88.78|91.28|88.48|0
1642725250000|2022-01-21 00:34:10|91.35|88.55|91.43|88.63|91.58|88.78|91.35|88.55|0
1642725260000|2022-01-21 00:34:20|91.46|88.66|91.43|88.63|91.46|88.66|91.35|88.55|0
1642725270000|2022-01-21 00:34:30|91.35|88.55|91.43|88.63|91.43|88.63|91.35|88.55|0
1642725280000|2022-01-21 00:34:40|91.31|88.51|91.31|88.51|91.35|88.55|91.31|88.51|0
1642725290000|2022-01-21 00:34:50|91.43|88.63|91.39|88.59|91.43|88.63|91.39|88.59|0
1642725300000|2022-01-21 00:35:00|91.42|88.62|91.39|88.59|91.42|88.62|91.39|88.59|0
1642725310000|2022-01-21 00:35:10|91.31|88.51|91.31|88.51|91.31|88.51|91.27|88.47|0
1642725320000|2022-01-21 00:35:20|91.2|88.4|91.5|88.7|91.5|88.7|91.2|88.4|0
1642725330000|2022-01-21 00:35:30|91.42|88.62|91.35|88.55|91.42|88.62|91.27|88.47|0
1642725340000|2022-01-21 00:35:40|91.5|88.7|91.42|88.62|91.5|88.7|91.35|88.55|0
1642725350000|2022-01-21 00:35:50|91.39|88.59|91.5|88.7|91.5|88.7|91.39|88.59|0
1642725360000|2022-01-21 00:36:00|91.54|88.74|91.12|88.32|91.54|88.74|91.09|88.29|0
1642725370000|2022-01-21 00:36:10|91.09|88.29|91.27|88.47|91.27|88.47|91.09|88.29|0
1642725380000|2022-01-21 00:36:20|91.31|88.51|91.27|88.47|91.35|88.55|91.2|88.4|0
1642725390000|2022-01-21 00:36:30|91.5|88.7|91.54|88.74|91.54|88.74|91.5|88.7|0
1642725400000|2022-01-21 00:36:40|91.27|88.47|91.27|88.47|91.27|88.47|91.16|88.36|0
1642725410000|2022-01-21 00:36:50|91.35|88.55|91.27|88.47|91.35|88.55|91.27|88.47|0
1642725420000|2022-01-21 00:37:00|91.2|88.4|91.16|88.36|91.2|88.4|91.16|88.36|0
1642725430000|2022-01-21 00:37:10|91.12|88.32|91.2|88.4|91.2|88.4|91.12|88.32|0
1642725440000|2022-01-21 00:37:20|91.24|88.44|91.23|88.43|91.24|88.44|91.2|88.4|0
1642725450000|2022-01-21 00:37:30|91.27|88.47|91.2|88.4|91.27|88.47|91.2|88.4|0
1642725460000|2022-01-21 00:37:40|91.12|88.32|91.27|88.47|91.27|88.47|91.12|88.32|0
1642725470000|2022-01-21 00:37:50|91.16|88.36|90.97|88.17|91.16|88.36|90.97|88.17|0
1642725480000|2022-01-21 00:38:00|90.94|88.14|90.75|87.95|91.05|88.25|90.75|87.95|0
1642725490000|2022-01-21 00:38:10|90.71|87.91|90.82|88.02|90.82|88.02|90.71|87.91|0
1642725500000|2022-01-21 00:38:20|90.9|88.1|90.86|88.06|90.9|88.1|90.82|88.02|0
1642725510000|2022-01-21 00:38:30|90.97|88.17|91.27|88.47|91.27|88.47|90.97|88.17|0
1642725520000|2022-01-21 00:38:40|91.35|88.55|91.35|88.55|91.38|88.58|91.35|88.55|0
1642725530000|2022-01-21 00:38:50|91.42|88.62|91.23|88.43|91.42|88.62|91.23|88.43|0
1642725540000|2022-01-21 00:39:00|91.27|88.47|91.01|88.21|91.27|88.47|90.97|88.17|0
1642725550000|2022-01-21 00:39:10|91.12|88.32|91.05|88.25|91.12|88.32|90.97|88.17|0
1642725560000|2022-01-21 00:39:20|91.2|88.4|91.16|88.36|91.2|88.4|91.12|88.32|0
1642725570000|2022-01-21 00:39:30|91.05|88.25|91.2|88.4|91.23|88.43|91.05|88.25|0
1642725580000|2022-01-21 00:39:40|91.12|88.32|90.9|88.1|91.12|88.32|90.9|88.1|0
1642725590000|2022-01-21 00:39:50|90.86|88.06|90.86|88.06|90.86|88.06|90.82|88.02|0
1642725600000|2022-01-21 00:40:00|90.93|88.13|90.82|88.02|90.93|88.13|90.79|87.99|0
1642725610000|2022-01-21 00:40:10|90.79|87.99|90.49|87.69|90.79|87.99|90.49|87.69|0
1642725620000|2022-01-21 00:40:20|90.56|87.76|90.75|87.95|90.75|87.95|90.56|87.76|0
1642725630000|2022-01-21 00:40:30|90.64|87.84|90.15|87.35|90.64|87.84|90.15|87.35|0
1642725640000|2022-01-21 00:40:40|90.19|87.39|90.15|87.35|90.19|87.39|90.08|87.28|0
1642725650000|2022-01-21 00:40:50|90.23|87.43|90.23|87.43|90.3|87.5|90.23|87.43|0
1642725660000|2022-01-21 00:41:00|90.3|87.5|90.23|87.43|90.3|87.5|90.23|87.43|0
1642725670000|2022-01-21 00:41:10|90.26|87.46|90.26|87.46|90.3|87.5|90.26|87.46|0
1642725680000|2022-01-21 00:41:20|90.19|87.39|90.15|87.35|90.19|87.39|90.08|87.28|0
1642725690000|2022-01-21 00:41:30|90.23|87.43|90.23|87.43|90.23|87.43|90.15|87.35|0
1642725700000|2022-01-21 00:41:40|90.15|87.35|90.04|87.24|90.15|87.35|90|87.2|0
1642725710000|2022-01-21 00:41:50|90.19|87.39|90.34|87.54|90.52|87.72|90.19|87.39|0
1642725720000|2022-01-21 00:42:00|90.3|87.5|90.3|87.5|90.3|87.5|90.23|87.43|0
1642725730000|2022-01-21 00:42:10|90.45|87.65|90.38|87.58|90.45|87.65|90.38|87.58|0
1642725740000|2022-01-21 00:42:20|90.23|87.43|90.26|87.46|90.26|87.46|90.23|87.43|0
1642725750000|2022-01-21 00:42:30|90.3|87.5|90.23|87.43|90.3|87.5|90.23|87.43|0
1642725760000|2022-01-21 00:42:40|90.26|87.46|90.38|87.58|90.38|87.58|90.26|87.46|0
1642725770000|2022-01-21 00:42:50|90.34|87.54|90.19|87.39|90.38|87.58|90.19|87.39|0
1642725780000|2022-01-21 00:43:00|90.3|87.5|90.3|87.5|90.3|87.5|90.23|87.43|0
1642725790000|2022-01-21 00:43:10|90.38|87.58|90.38|87.58|90.38|87.58|90.34|87.54|0
1642725800000|2022-01-21 00:43:20|90.41|87.61|90.23|87.43|90.41|87.61|90.23|87.43|0
1642725810000|2022-01-21 00:43:30|90.3|87.5|90.38|87.58|90.38|87.58|90.3|87.5|0
1642725820000|2022-01-21 00:43:40|90.23|87.43|91.06|88.26|91.06|88.26|90.19|87.39|0
1642725830000|2022-01-21 00:43:50|91.13|88.33|90.98|88.18|91.13|88.33|90.98|88.18|0
1642725840000|2022-01-21 00:44:00|91.06|88.26|91.06|88.26|91.06|88.26|91.02|88.22|0
1642725850000|2022-01-21 00:44:10|91.09|88.29|91.21|88.41|91.24|88.44|91.09|88.29|0
1642725860000|2022-01-21 00:44:20|91.17|88.37|91.28|88.48|91.28|88.48|91.17|88.37|0
1642725870000|2022-01-21 00:44:30|91.32|88.52|92.26|89.46|92.34|89.54|91.28|88.48|0
1642725880000|2022-01-21 00:44:40|92.34|89.54|92.11|89.31|92.34|89.54|92.11|89.31|0
1642725890000|2022-01-21 00:44:50|91.62|88.82|91.81|89.01|91.81|89.01|91.62|88.82|0
1642725900000|2022-01-21 00:45:00|91.85|89.05|91.55|88.75|91.85|89.05|91.55|88.75|0
1642725910000|2022-01-21 00:45:10|91.62|88.82|91.92|89.12|91.92|89.12|91.62|88.82|0
1642725920000|2022-01-21 00:45:20|92|89.2|92.07|89.27|92.07|89.27|92|89.2|0
1642725930000|2022-01-21 00:45:30|92|89.2|92|89.2|92|89.2|91.88|89.08|0
1642725940000|2022-01-21 00:45:40|91.96|89.16|91.96|89.16|91.96|89.16|91.92|89.12|0
1642725950000|2022-01-21 00:45:50|91.85|89.05|91.92|89.12|91.96|89.16|91.85|89.05|0
1642725960000|2022-01-21 00:46:00|91.88|89.08|92.07|89.27|92.07|89.27|91.88|89.08|0
1642725970000|2022-01-21 00:46:10|91.77|88.97|91.81|89.01|91.81|89.01|91.77|88.97|0
1642725980000|2022-01-21 00:46:20|91.77|88.97|91.81|89.01|91.81|89.01|91.77|88.97|0
1642725990000|2022-01-21 00:46:30|91.85|89.05|91.73|88.93|91.85|89.05|91.73|88.93|0
1642726000000|2022-01-21 00:46:40|91.85|89.05|91.92|89.12|92|89.2|91.85|89.05|0
1642726010000|2022-01-21 00:46:50|92.07|89.27|92.3|89.5|92.3|89.5|92.07|89.27|0
1642726020000|2022-01-21 00:47:00|92.45|89.65|92.3|89.5|92.45|89.65|92.3|89.5|0
1642726030000|2022-01-21 00:47:10|92.22|89.42|92.22|89.42|92.3|89.5|92.22|89.42|0
1642726040000|2022-01-21 00:47:20|92.37|89.57|92.22|89.42|92.37|89.57|92.22|89.42|0
1642726050000|2022-01-21 00:47:30|92.14|89.34|92.18|89.38|92.18|89.38|92.14|89.34|0
1642726060000|2022-01-21 00:47:40|92.3|89.5|92.29|89.49|92.37|89.57|92.26|89.46|0
1642726070000|2022-01-21 00:47:50|92.22|89.42|92.22|89.42|92.26|89.46|92.22|89.42|0
1642726080000|2022-01-21 00:48:00|92.18|89.38|92.22|89.42|92.29|89.49|92.18|89.38|0
1642726090000|2022-01-21 00:48:10|92.18|89.38|92.18|89.38|92.18|89.38|92.18|89.38|0
1642726100000|2022-01-21 00:48:20|92.14|89.34|92.03|89.23|92.14|89.34|91.99|89.19|0
1642726110000|2022-01-21 00:48:30|92.11|89.31|92.14|89.34|92.14|89.34|92.11|89.31|0
1642726120000|2022-01-21 00:48:40|92.18|89.38|92.22|89.42|92.22|89.42|92.14|89.34|0
1642726130000|2022-01-21 00:48:50|92.29|89.49|92.29|89.49|92.29|89.49|92.26|89.46|0
1642726140000|2022-01-21 00:49:00|92.22|89.42|92.14|89.34|92.22|89.42|92.14|89.34|0
1642726150000|2022-01-21 00:49:10|92.26|89.46|92.26|89.46|92.29|89.49|92.26|89.46|0
1642726160000|2022-01-21 00:49:20|92.22|89.42|92.14|89.34|92.26|89.46|92.14|89.34|0
1642726170000|2022-01-21 00:49:30|92.07|89.27|92.14|89.34|92.14|89.34|92.07|89.27|0
1642726180000|2022-01-21 00:49:40|92.22|89.42|92.26|89.46|92.26|89.46|92.22|89.42|0
1642726190000|2022-01-21 00:49:50|92.22|89.42|92.25|89.45|92.25|89.45|92.22|89.42|0
1642726200000|2022-01-21 00:50:00|92.14|89.34|92.14|89.34|92.18|89.38|92.14|89.34|0
1642726210000|2022-01-21 00:50:10|92.07|89.27|91.99|89.19|92.07|89.27|91.95|89.15|0
1642726220000|2022-01-21 00:50:20|92.03|89.23|91.99|89.19|92.07|89.27|91.99|89.19|0
1642726230000|2022-01-21 00:50:30|92.07|89.27|92.14|89.34|92.14|89.34|92.03|89.23|0
1642726240000|2022-01-21 00:50:40|92.22|89.42|92.22|89.42|92.29|89.49|92.22|89.42|0
1642726250000|2022-01-21 00:50:50|92.18|89.38|92.29|89.49|92.29|89.49|92.18|89.38|0
1642726260000|2022-01-21 00:51:00|92.22|89.42|92.07|89.27|92.22|89.42|92.07|89.27|0
1642726270000|2022-01-21 00:51:10|92.03|89.23|91.54|88.74|92.03|89.23|91.47|88.67|0
1642726280000|2022-01-21 00:51:20|91.47|88.67|91.47|88.67|91.47|88.67|91.43|88.63|0
1642726290000|2022-01-21 00:51:30|91.54|88.74|91.65|88.85|91.65|88.85|91.54|88.74|0
1642726300000|2022-01-21 00:51:40|91.69|88.89|91.73|88.93|91.73|88.93|91.69|88.89|0
1642726310000|2022-01-21 00:51:50|91.69|88.89|91.84|89.04|91.84|89.04|91.69|88.89|0
1642726320000|2022-01-21 00:52:00|91.95|89.15|91.92|89.12|91.95|89.15|91.92|89.12|0
1642726330000|2022-01-21 00:52:10|92.25|89.45|92.44|89.64|92.44|89.64|92.25|89.45|0
1642726340000|2022-01-21 00:52:20|92.29|89.49|92.52|89.72|92.52|89.72|92.29|89.49|0
1642726350000|2022-01-21 00:52:30|92.59|89.79|92.82|90.02|92.82|90.02|92.59|89.79|0
1642726360000|2022-01-21 00:52:40|92.74|89.94|92.9|90.1|92.9|90.1|92.74|89.94|0
1642726370000|2022-01-21 00:52:50|92.59|89.79|92.4|89.6|92.59|89.79|92.37|89.57|0
1642726380000|2022-01-21 00:53:00|92.44|89.64|92.37|89.57|92.48|89.68|92.37|89.57|0
1642726390000|2022-01-21 00:53:10|92.4|89.6|92.44|89.64|92.44|89.64|92.4|89.6|0
1642726400000|2022-01-21 00:53:20|92.37|89.57|92.37|89.57|92.4|89.6|92.37|89.57|0
1642726410000|2022-01-21 00:53:30|92.33|89.53|92.44|89.64|92.44|89.64|92.33|89.53|0
1642726420000|2022-01-21 00:53:40|92.37|89.57|92.44|89.64|92.44|89.64|92.37|89.57|0
1642726430000|2022-01-21 00:53:50|92.37|89.57|92.07|89.27|92.37|89.57|92.07|89.27|0
1642726440000|2022-01-21 00:54:00|92.18|89.38|91.99|89.19|92.18|89.38|91.99|89.19|0
1642726460000|2022-01-21 00:54:20|92.07|89.27|91.99|89.19|92.07|89.27|91.99|89.19|0
1642726470000|2022-01-21 00:54:30|91.84|89.04|91.69|88.89|91.84|89.04|91.69|88.89|0
1642726480000|2022-01-21 00:54:40|91.65|88.85|91.69|88.89|91.77|88.97|91.65|88.85|0
1642726490000|2022-01-21 00:54:50|91.77|88.97|91.77|88.97|91.84|89.04|91.77|88.97|0
1642726500000|2022-01-21 00:55:00|91.8|89|91.58|88.78|91.84|89.04|91.58|88.78|0
1642726510000|2022-01-21 00:55:10|91.54|88.74|91.58|88.78|91.58|88.78|91.47|88.67|0
1642726520000|2022-01-21 00:55:20|91.69|88.89|91.8|89|91.8|89|91.65|88.85|0
1642726530000|2022-01-21 00:55:30|91.84|89.04|91.69|88.89|91.84|89.04|91.69|88.89|0
1642726540000|2022-01-21 00:55:40|91.62|88.82|91.77|88.97|91.77|88.97|91.62|88.82|0
1642726550000|2022-01-21 00:55:50|91.84|89.04|91.77|88.97|91.84|89.04|91.77|88.97|0
1642726560000|2022-01-21 00:56:00|91.84|89.04|91.95|89.15|91.95|89.15|91.84|89.04|0
1642726570000|2022-01-21 00:56:10|91.99|89.19|91.77|88.97|91.99|89.19|91.77|88.97|0
1642726580000|2022-01-21 00:56:20|91.73|88.93|91.69|88.89|91.77|88.97|91.69|88.89|0
1642726590000|2022-01-21 00:56:30|91.73|88.93|91.77|88.97|91.77|88.97|91.73|88.93|0
1642726600000|2022-01-21 00:56:40|91.8|89|91.95|89.15|91.95|89.15|91.8|89|0
1642726610000|2022-01-21 00:56:50|91.92|89.12|91.92|89.12|91.92|89.12|91.88|89.08|0
1642726620000|2022-01-21 00:57:00|91.84|89.04|91.88|89.08|91.88|89.08|91.84|89.04|0
1642726630000|2022-01-21 00:57:10|91.84|89.04|91.88|89.08|91.88|89.08|91.84|89.04|0
1642726640000|2022-01-21 00:57:20|91.99|89.19|92.03|89.23|92.03|89.23|91.99|89.19|0
1642726650000|2022-01-21 00:57:30|91.99|89.19|91.99|89.19|91.99|89.19|91.99|89.19|0
1642726660000|2022-01-21 00:57:40|92.03|89.23|91.99|89.19|92.03|89.23|91.92|89.12|0
1642726670000|2022-01-21 00:57:50|92.07|89.27|91.99|89.19|92.07|89.27|91.99|89.19|0
1642726680000|2022-01-21 00:58:00|91.95|89.15|92.03|89.23|92.07|89.27|91.95|89.15|0
1642726690000|2022-01-21 00:58:10|92.25|89.45|92.33|89.53|92.37|89.57|92.25|89.45|0
1642726700000|2022-01-21 00:58:20|92.29|89.49|92.14|89.34|92.29|89.49|92.14|89.34|0
1642726710000|2022-01-21 00:58:30|92.22|89.42|92.22|89.42|92.25|89.45|92.18|89.38|0
1642726720000|2022-01-21 00:58:40|92.25|89.45|92.14|89.34|92.29|89.49|92.14|89.34|0
1642726730000|2022-01-21 00:58:50|92.25|89.45|92.29|89.49|92.29|89.49|92.25|89.45|0
1642726740000|2022-01-21 00:59:00|92.37|89.57|92.37|89.57|92.37|89.57|92.37|89.57|0
1642726750000|2022-01-21 00:59:10|92.33|89.53|92.29|89.49|92.37|89.57|92.22|89.42|0
1642726760000|2022-01-21 00:59:20|92.22|89.42|92.14|89.34|92.22|89.42|92.14|89.34|0
1642726770000|2022-01-21 00:59:30|92.06|89.26|91.91|89.11|92.06|89.26|91.91|89.11|0
1642726780000|2022-01-21 00:59:40|91.84|89.04|91.54|88.74|91.84|89.04|91.54|88.74|0
1642726790000|2022-01-21 00:59:50|91.47|88.67|91.39|88.59|91.47|88.67|91.39|88.59|0
1642726800000|2022-01-21 01:00:00|91.24|88.44|91.65|88.85|91.69|88.89|91.24|88.44|0
1642726810000|2022-01-21 01:00:10|91.8|89|92.14|89.34|92.14|89.34|91.8|89|0
1642726820000|2022-01-21 01:00:20|91.99|89.19|91.95|89.15|91.99|89.19|91.91|89.11|0
1642726830000|2022-01-21 01:00:30|91.91|89.11|91.69|88.89|91.91|89.11|91.69|88.89|0
1642726840000|2022-01-21 01:00:40|91.73|88.93|91.69|88.89|91.73|88.93|91.61|88.81|0
1642726850000|2022-01-21 01:00:50|91.76|88.96|91.91|89.11|91.91|89.11|91.73|88.93|0
1642726860000|2022-01-21 01:01:00|92.06|89.26|92.03|89.23|92.06|89.26|92.03|89.23|0
1642726870000|2022-01-21 01:01:10|92.06|89.26|91.99|89.19|92.06|89.26|91.99|89.19|0
1642726880000|2022-01-21 01:01:20|92.06|89.26|92.33|89.53|92.33|89.53|92.06|89.26|0
1642726890000|2022-01-21 01:01:30|92.48|89.68|92.51|89.71|92.51|89.71|92.48|89.68|0
1642726900000|2022-01-21 01:01:40|92.44|89.64|92.36|89.56|92.51|89.71|92.36|89.56|0
1642726910000|2022-01-21 01:01:50|92.25|89.45|92.29|89.49|92.29|89.49|92.25|89.45|0
1642726920000|2022-01-21 01:02:00|92.33|89.53|92.21|89.41|92.33|89.53|92.14|89.34|0
1642726930000|2022-01-21 01:02:10|92.29|89.49|92.17|89.37|92.29|89.49|92.14|89.34|0
1642726940000|2022-01-21 01:02:20|92.21|89.41|92.32|89.52|92.32|89.52|92.17|89.37|0
1642726950000|2022-01-21 01:02:30|92.36|89.56|92.36|89.56|92.36|89.56|92.29|89.49|0
1642726960000|2022-01-21 01:02:40|92.4|89.6|92.44|89.64|92.44|89.64|92.21|89.41|0
1642726970000|2022-01-21 01:02:50|92.21|89.41|92.21|89.41|92.25|89.45|92.21|89.41|0
1642726980000|2022-01-21 01:03:00|92.4|89.6|92.14|89.34|92.4|89.6|92.14|89.34|0
1642726990000|2022-01-21 01:03:10|91.99|89.19|91.91|89.11|91.99|89.19|91.91|89.11|0
1642727000000|2022-01-21 01:03:20|91.95|89.15|91.87|89.07|91.95|89.15|91.84|89.04|0
1642727010000|2022-01-21 01:03:30|91.84|89.04|91.76|88.96|91.84|89.04|91.69|88.89|0
1642727020000|2022-01-21 01:03:40|91.84|89.04|91.91|89.11|91.91|89.11|91.84|89.04|0
1642727030000|2022-01-21 01:03:50|92.06|89.26|91.87|89.07|92.06|89.26|91.87|89.07|0
1642727040000|2022-01-21 01:04:00|91.76|88.96|91.76|88.96|91.91|89.11|91.76|88.96|0
1642727050000|2022-01-21 01:04:10|91.72|88.92|91.84|89.04|91.84|89.04|91.72|88.92|0
1642727060000|2022-01-21 01:04:20|91.76|88.96|91.76|88.96|91.76|88.96|91.76|88.96|0
1642727070000|2022-01-21 01:04:30|91.72|88.92|91.61|88.81|91.76|88.96|91.61|88.81|0
1642727080000|2022-01-21 01:04:40|91.69|88.89|91.91|89.11|91.91|89.11|91.69|88.89|0
1642727090000|2022-01-21 01:04:50|91.87|89.07|91.95|89.15|91.95|89.15|91.87|89.07|0
1642727100000|2022-01-21 01:05:00|91.91|89.11|91.69|88.89|91.91|89.11|91.69|88.89|0
1642727110000|2022-01-21 01:05:10|91.65|88.85|91.91|89.11|91.91|89.11|91.65|88.85|0
1642727120000|2022-01-21 01:05:20|91.76|88.96|91.84|89.04|91.84|89.04|91.76|88.96|0
1642727130000|2022-01-21 01:05:30|91.8|89|91.69|88.89|91.84|89.04|91.69|88.89|0
1642727140000|2022-01-21 01:05:40|91.72|88.92|91.76|88.96|91.8|89|91.72|88.92|0
1642727150000|2022-01-21 01:05:50|91.72|88.92|91.76|88.96|91.76|88.96|91.72|88.92|0
1642727160000|2022-01-21 01:06:00|91.72|88.92|91.16|88.36|91.72|88.92|91.16|88.36|0
1642727170000|2022-01-21 01:06:10|91.31|88.51|91.5|88.7|91.5|88.7|91.31|88.51|0
1642727180000|2022-01-21 01:06:20|91.46|88.66|91.46|88.66|91.54|88.74|91.46|88.66|0
1642727190000|2022-01-21 01:06:30|91.39|88.59|91.35|88.55|91.42|88.62|91.35|88.55|0
1642727200000|2022-01-21 01:06:40|91.31|88.51|91.24|88.44|91.31|88.51|91.24|88.44|0
1642727210000|2022-01-21 01:06:50|91.27|88.47|91.31|88.51|91.31|88.51|91.24|88.44|0
1642727220000|2022-01-21 01:07:00|91.35|88.55|91.16|88.36|91.35|88.55|91.16|88.36|0
1642727230000|2022-01-21 01:07:10|91.13|88.33|91.16|88.36|91.16|88.36|91.13|88.33|0
1642727240000|2022-01-21 01:07:20|91.13|88.33|91.09|88.29|91.24|88.44|91.09|88.29|0
1642727250000|2022-01-21 01:07:30|91.13|88.33|91.13|88.33|91.13|88.33|91.13|88.33|0
1642727260000|2022-01-21 01:07:40|91.09|88.29|91.24|88.44|91.24|88.44|91.05|88.25|0
1642727270000|2022-01-21 01:07:50|91.27|88.47|91.24|88.44|91.31|88.51|91.24|88.44|0
1642727280000|2022-01-21 01:08:00|91.09|88.29|91.24|88.44|91.24|88.44|91.09|88.29|0
1642727290000|2022-01-21 01:08:10|91.16|88.36|91.01|88.21|91.16|88.36|91.01|88.21|0
1642727300000|2022-01-21 01:08:20|90.79|87.99|90.57|87.77|90.79|87.99|90.57|87.77|0
1642727310000|2022-01-21 01:08:30|90.49|87.69|90.42|87.62|90.49|87.69|90.35|87.55|0
1642727320000|2022-01-21 01:08:40|90.35|87.55|90.27|87.47|90.35|87.55|90.27|87.47|0
1642727330000|2022-01-21 01:08:50|90.23|87.43|90.31|87.51|90.35|87.55|90.23|87.43|0
1642727340000|2022-01-21 01:09:00|89.9|87.1|89.76|86.96|89.9|87.1|89.76|86.96|0
1642727350000|2022-01-21 01:09:10|89.83|87.03|89.61|86.81|89.83|87.03|89.61|86.81|0
1642727360000|2022-01-21 01:09:20|89.53|86.73|89.61|86.81|89.61|86.81|89.53|86.73|0
1642727370000|2022-01-21 01:09:30|89.57|86.77|89.61|86.81|89.61|86.81|89.46|86.66|0
1642727380000|2022-01-21 01:09:40|89.46|86.66|89.46|86.66|89.57|86.77|89.46|86.66|0
1642727390000|2022-01-21 01:09:50|88.65|85.85|88.84|86.04|88.84|86.04|88.65|85.85|0
1642727400000|2022-01-21 01:10:00|88.73|85.93|88.65|85.85|88.73|85.93|88.65|85.85|0
1642727410000|2022-01-21 01:10:10|88.87|86.07|88.91|86.11|88.95|86.15|88.87|86.07|0
1642727420000|2022-01-21 01:10:20|88.95|86.15|89.02|86.22|89.02|86.22|88.95|86.15|0
1642727430000|2022-01-21 01:10:30|89.09|86.29|89.17|86.37|89.17|86.37|89.09|86.29|0
1642727440000|2022-01-21 01:10:40|89.02|86.22|89.13|86.33|89.17|86.37|89.02|86.22|0
1642727450000|2022-01-21 01:10:50|89.09|86.29|89.24|86.44|89.24|86.44|89.09|86.29|0
1642727460000|2022-01-21 01:11:00|89.28|86.48|89.24|86.44|89.31|86.51|89.24|86.44|0
1642727470000|2022-01-21 01:11:10|89.31|86.51|89.24|86.44|89.31|86.51|89.24|86.44|0
1642727480000|2022-01-21 01:11:20|89.31|86.51|89.27|86.47|89.31|86.51|89.27|86.47|0
1642727490000|2022-01-21 01:11:30|89.24|86.44|89.09|86.29|89.24|86.44|89.02|86.22|0
1642727500000|2022-01-21 01:11:40|89.17|86.37|88.8|86|89.17|86.37|88.8|86|0
1642727510000|2022-01-21 01:11:50|88.76|85.96|88.54|85.74|88.76|85.96|88.54|85.74|0
1642727520000|2022-01-21 01:12:00|88.43|85.63|88.07|85.27|88.43|85.63|88.07|85.27|0
1642727530000|2022-01-21 01:12:10|87.56|84.76|88|85.2|88|85.2|87.56|84.76|0
1642727540000|2022-01-21 01:12:20|88.07|85.27|88.36|85.56|88.54|85.74|88.07|85.27|0
1642727550000|2022-01-21 01:12:30|88.32|85.52|88.43|85.63|88.51|85.71|88.32|85.52|0
1642727560000|2022-01-21 01:12:40|88.58|85.78|88.36|85.56|88.58|85.78|88.36|85.56|0
1642727570000|2022-01-21 01:12:50|88.22|85.42|87.92|85.12|88.22|85.42|87.92|85.12|0
1642727580000|2022-01-21 01:13:00|88.03|85.23|87.81|85.01|88.03|85.23|87.81|85.01|0
1642727590000|2022-01-21 01:13:10|87.78|84.98|88.07|85.27|88.07|85.27|87.78|84.98|0
1642727600000|2022-01-21 01:13:20|88.14|85.34|88.07|85.27|88.14|85.34|87.92|85.12|0
1642727610000|2022-01-21 01:13:30|88.1|85.3|88.1|85.3|88.1|85.3|88.07|85.27|0
1642727620000|2022-01-21 01:13:40|88.18|85.38|87.96|85.16|88.22|85.42|87.96|85.16|0
1642727630000|2022-01-21 01:13:50|88.03|85.23|87.81|85.01|88.14|85.34|87.81|85.01|0
1642727640000|2022-01-21 01:14:00|87.92|85.12|87.81|85.01|87.92|85.12|87.81|85.01|0
1642727650000|2022-01-21 01:14:10|87.78|84.98|87.92|85.12|87.96|85.16|87.78|84.98|0
1642727660000|2022-01-21 01:14:20|88|85.2|88.14|85.34|88.14|85.34|88|85.2|0
1642727670000|2022-01-21 01:14:30|88.29|85.49|88.43|85.63|88.43|85.63|88.29|85.49|0
1642727680000|2022-01-21 01:14:40|88.51|85.71|88.87|86.07|88.87|86.07|88.43|85.63|0
1642727690000|2022-01-21 01:14:50|89.09|86.29|89.09|86.29|89.16|86.36|88.94|86.14|0
1642727700000|2022-01-21 01:15:00|89.16|86.36|89.27|86.47|89.27|86.47|89.16|86.36|0
1642727710000|2022-01-21 01:15:10|89.35|86.55|89.38|86.58|89.38|86.58|89.27|86.47|0
1642727720000|2022-01-21 01:15:20|89.16|86.36|89.35|86.55|89.46|86.66|89.16|86.36|0
1642727730000|2022-01-21 01:15:30|89.46|86.66|89.75|86.95|89.75|86.95|89.46|86.66|0
1642727740000|2022-01-21 01:15:40|89.68|86.88|89.9|87.1|89.9|87.1|89.68|86.88|0
1642727750000|2022-01-21 01:15:50|89.97|87.17|89.86|87.06|89.97|87.17|89.86|87.06|0
1642727760000|2022-01-21 01:16:00|89.83|87.03|89.83|87.03|89.9|87.1|89.75|86.95|0
1642727770000|2022-01-21 01:16:10|89.75|86.95|89.75|86.95|89.75|86.95|89.71|86.91|0
1642727780000|2022-01-21 01:16:20|89.83|87.03|89.97|87.17|89.97|87.17|89.83|87.03|0
1642727790000|2022-01-21 01:16:30|90.01|87.21|89.83|87.03|90.01|87.21|89.83|87.03|0
1642727800000|2022-01-21 01:16:40|89.75|86.95|89.83|87.03|89.83|87.03|89.75|86.95|0
1642727810000|2022-01-21 01:16:50|89.86|87.06|89.6|86.8|89.86|87.06|89.6|86.8|0
1642727820000|2022-01-21 01:17:00|89.68|86.88|89.68|86.88|89.68|86.88|89.68|86.88|0
1642727840000|2022-01-21 01:17:20|89.6|86.8|89.49|86.69|89.6|86.8|89.49|86.69|0
1642727850000|2022-01-21 01:17:30|89.46|86.66|89.38|86.58|89.46|86.66|89.38|86.58|0
1642727860000|2022-01-21 01:17:40|89.35|86.55|89.53|86.73|89.53|86.73|89.35|86.55|0
1642727870000|2022-01-21 01:17:50|89.68|86.88|89.68|86.88|89.68|86.88|89.64|86.84|0
1642727880000|2022-01-21 01:18:00|89.53|86.73|89.46|86.66|89.57|86.77|89.46|86.66|0
1642727890000|2022-01-21 01:18:10|89.42|86.62|89.42|86.62|89.46|86.66|89.42|86.62|0
1642727900000|2022-01-21 01:18:20|89.24|86.44|89.2|86.4|89.24|86.44|89.02|86.22|0
1642727910000|2022-01-21 01:18:30|89.24|86.44|89.13|86.33|89.24|86.44|89.13|86.33|0
1642727920000|2022-01-21 01:18:40|89.09|86.29|88.8|86|89.09|86.29|88.8|86|0
1642727930000|2022-01-21 01:18:50|88.72|85.92|88.91|86.11|88.91|86.11|88.72|85.92|0
1642727940000|2022-01-21 01:19:00|88.87|86.07|88.61|85.81|88.87|86.07|88.61|85.81|0
1642727950000|2022-01-21 01:19:10|88.58|85.78|88.61|85.81|88.61|85.81|88.54|85.74|0
1642727960000|2022-01-21 01:19:20|88.8|86|88.94|86.14|88.94|86.14|88.76|85.96|0
1642727970000|2022-01-21 01:19:30|88.87|86.07|88.58|85.78|88.87|86.07|88.58|85.78|0
1642727980000|2022-01-21 01:19:40|88.54|85.74|88.69|85.89|88.69|85.89|88.54|85.74|0
1642727990000|2022-01-21 01:19:50|88.72|85.92|88.72|85.92|88.72|85.92|88.72|85.92|0
1642728000000|2022-01-21 01:20:00|88.65|85.85|88.98|86.18|89.02|86.22|88.65|85.85|0
1642728010000|2022-01-21 01:20:10|88.94|86.14|89.09|86.29|89.12|86.32|88.94|86.14|0
1642728020000|2022-01-21 01:20:20|89.12|86.32|89.38|86.58|89.38|86.58|89.09|86.29|0
1642728030000|2022-01-21 01:20:30|89.31|86.51|89.38|86.58|89.46|86.66|89.31|86.51|0
1642728040000|2022-01-21 01:20:40|89.31|86.51|89.46|86.66|89.46|86.66|89.31|86.51|0
1642728050000|2022-01-21 01:20:50|89.53|86.73|89.75|86.95|89.75|86.95|89.53|86.73|0
1642728060000|2022-01-21 01:21:00|89.6|86.8|89.46|86.66|89.6|86.8|89.46|86.66|0
1642728070000|2022-01-21 01:21:10|89.49|86.69|89.64|86.84|89.68|86.88|89.49|86.69|0
1642728080000|2022-01-21 01:21:20|89.6|86.8|89.49|86.69|89.6|86.8|89.49|86.69|0
1642728090000|2022-01-21 01:21:30|89.46|86.66|89.56|86.76|89.56|86.76|89.46|86.66|0
1642728100000|2022-01-21 01:21:40|89.53|86.73|89.49|86.69|89.53|86.73|89.46|86.66|0
1642728110000|2022-01-21 01:21:50|89.38|86.58|89.31|86.51|89.38|86.58|89.24|86.44|0
1642728120000|2022-01-21 01:22:00|89.38|86.58|89.75|86.95|89.75|86.95|89.38|86.58|0
1642728130000|2022-01-21 01:22:10|89.82|87.02|89.68|86.88|89.82|87.02|89.68|86.88|0
1642728140000|2022-01-21 01:22:20|89.75|86.95|89.71|86.91|89.75|86.95|89.68|86.88|0
1642728150000|2022-01-21 01:22:30|89.68|86.88|89.56|86.76|89.68|86.88|89.53|86.73|0
1642728160000|2022-01-21 01:22:40|89.68|86.88|89.9|87.1|89.9|87.1|89.68|86.88|0
1642728170000|2022-01-21 01:22:50|89.97|87.17|89.75|86.95|89.97|87.17|89.75|86.95|0
1642728180000|2022-01-21 01:23:00|89.71|86.91|89.97|87.17|89.97|87.17|89.71|86.91|0
1642728190000|2022-01-21 01:23:10|90.04|87.24|90.04|87.24|90.27|87.47|90.04|87.24|0
1642728200000|2022-01-21 01:23:20|90.19|87.39|90.23|87.43|90.27|87.47|90.19|87.39|0
1642728210000|2022-01-21 01:23:30|90.34|87.54|90.27|87.47|90.34|87.54|90.27|87.47|0
1642728220000|2022-01-21 01:23:40|90.34|87.54|90.3|87.5|90.41|87.61|90.27|87.47|0
1642728230000|2022-01-21 01:23:50|90.38|87.58|90.56|87.76|90.56|87.76|90.38|87.58|0
1642728240000|2022-01-21 01:24:00|90.49|87.69|90.41|87.61|90.49|87.69|90.41|87.61|0
1642728250000|2022-01-21 01:24:10|90.45|87.65|90.79|87.99|90.79|87.99|90.41|87.61|0
1642728260000|2022-01-21 01:24:20|90.64|87.84|90.75|87.95|90.75|87.95|90.64|87.84|0
1642728270000|2022-01-21 01:24:30|90.71|87.91|90.79|87.99|90.79|87.99|90.71|87.91|0
1642728280000|2022-01-21 01:24:40|90.86|88.06|91.04|88.24|91.04|88.24|90.86|88.06|0
1642728290000|2022-01-21 01:24:50|91.01|88.21|90.97|88.17|91.01|88.21|90.93|88.13|0
1642728300000|2022-01-21 01:25:00|91.12|88.32|91.01|88.21|91.12|88.32|91.01|88.21|0
1642728310000|2022-01-21 01:25:10|91.08|88.28|91.23|88.43|91.23|88.43|91.08|88.28|0
1642728320000|2022-01-21 01:25:20|91.19|88.39|91.31|88.51|91.34|88.54|91.19|88.39|0
1642728330000|2022-01-21 01:25:30|91.19|88.39|91.08|88.28|91.19|88.39|91.08|88.28|0
1642728340000|2022-01-21 01:25:40|91.23|88.43|91.23|88.43|91.31|88.51|91.23|88.43|0
1642728350000|2022-01-21 01:25:50|91.16|88.36|91.23|88.43|91.23|88.43|91.16|88.36|0
1642728360000|2022-01-21 01:26:00|91.16|88.36|91.16|88.36|91.23|88.43|91.16|88.36|0
1642728370000|2022-01-21 01:26:10|91.31|88.51|91.6|88.8|91.68|88.88|91.31|88.51|0
1642728380000|2022-01-21 01:26:20|91.49|88.69|91.53|88.73|91.53|88.73|91.49|88.69|0
1642728390000|2022-01-21 01:26:30|91.68|88.88|91.64|88.84|91.68|88.88|91.64|88.84|0
1642728400000|2022-01-21 01:26:40|91.79|88.99|91.68|88.88|91.83|89.03|91.68|88.88|0
1642728410000|2022-01-21 01:26:50|91.75|88.95|91.79|88.99|91.79|88.99|91.75|88.95|0
1642728420000|2022-01-21 01:27:00|91.83|89.03|91.79|88.99|91.9|89.1|91.79|88.99|0
1642728430000|2022-01-21 01:27:10|91.9|89.1|92.13|89.33|92.13|89.33|91.9|89.1|0
1642728440000|2022-01-21 01:27:20|92.43|89.63|92.58|89.78|92.58|89.78|92.39|89.59|0
1642728450000|2022-01-21 01:27:30|92.5|89.7|92.43|89.63|92.5|89.7|92.43|89.63|0
1642728460000|2022-01-21 01:27:40|92.58|89.78|92.46|89.66|92.58|89.78|92.43|89.63|0
1642728470000|2022-01-21 01:27:50|92.58|89.78|92.65|89.85|92.73|89.93|92.58|89.78|0
1642728480000|2022-01-21 01:28:00|92.54|89.74|92.58|89.78|92.58|89.78|92.54|89.74|0
1642728490000|2022-01-21 01:28:10|92.5|89.7|92.5|89.7|92.58|89.78|92.35|89.55|0
1642728500000|2022-01-21 01:28:20|92.65|89.85|92.46|89.66|92.65|89.85|92.46|89.66|0
1642728510000|2022-01-21 01:28:30|92.43|89.63|92.43|89.63|92.43|89.63|92.39|89.59|0
1642728520000|2022-01-21 01:28:40|92.5|89.7|92.43|89.63|92.5|89.7|92.28|89.48|0
1642728530000|2022-01-21 01:28:50|92.46|89.66|92.43|89.63|92.46|89.66|92.43|89.63|0
1642728540000|2022-01-21 01:29:00|92.35|89.55|92.28|89.48|92.35|89.55|92.28|89.48|0
1642728550000|2022-01-21 01:29:10|92.43|89.63|92.73|89.93|92.73|89.93|92.43|89.63|0
1642728560000|2022-01-21 01:29:20|92.69|89.89|93.11|90.31|93.26|90.46|92.69|89.89|0
1642728570000|2022-01-21 01:29:30|93.18|90.38|93.07|90.27|93.26|90.46|93.07|90.27|0
1642728580000|2022-01-21 01:29:40|93.26|90.46|93.22|90.42|93.41|90.61|93.22|90.42|0
1642728590000|2022-01-21 01:29:50|93.18|90.38|93.22|90.42|93.22|90.42|93.18|90.38|0
1642728600000|2022-01-21 01:30:00|93.18|90.38|93.18|90.38|93.18|90.38|93.03|90.23|0
1642728610000|2022-01-21 01:30:10|93.03|90.23|92.8|90|93.03|90.23|92.8|90|0
1642728620000|2022-01-21 01:30:20|92.88|90.08|92.65|89.85|92.88|90.08|92.65|89.85|0
1642728630000|2022-01-21 01:30:30|92.58|89.78|92.58|89.78|92.69|89.89|92.5|89.7|0
1642728640000|2022-01-21 01:30:40|92.5|89.7|92.35|89.55|92.61|89.81|92.31|89.51|0
1642728650000|2022-01-21 01:30:50|92.39|89.59|92.61|89.81|92.61|89.81|92.39|89.59|0
1642728660000|2022-01-21 01:31:00|92.54|89.74|92.5|89.7|92.61|89.81|92.5|89.7|0
1642728670000|2022-01-21 01:31:10|92.46|89.66|92.54|89.74|92.69|89.89|92.46|89.66|0
1642728680000|2022-01-21 01:31:20|92.65|89.85|92.61|89.81|92.69|89.89|92.61|89.81|0
1642728690000|2022-01-21 01:31:30|92.73|89.93|92.5|89.7|92.73|89.93|92.5|89.7|0
1642728700000|2022-01-21 01:31:40|92.61|89.81|92.65|89.85|92.65|89.85|92.61|89.81|0
1642728710000|2022-01-21 01:31:50|92.54|89.74|92.46|89.66|92.54|89.74|92.46|89.66|0
1642728720000|2022-01-21 01:32:00|92.43|89.63|92.05|89.25|92.43|89.63|92.05|89.25|0
1642728730000|2022-01-21 01:32:10|92.16|89.36|92.13|89.33|92.2|89.4|92.13|89.33|0
1642728740000|2022-01-21 01:32:20|92.05|89.25|92.01|89.21|92.13|89.33|92.01|89.21|0
1642728750000|2022-01-21 01:32:30|92.05|89.25|92.09|89.29|92.09|89.29|91.98|89.18|0
1642728760000|2022-01-21 01:32:40|92.13|89.33|91.98|89.18|92.13|89.33|91.83|89.03|0
1642728770000|2022-01-21 01:32:50|92.01|89.21|91.86|89.06|92.01|89.21|91.86|89.06|0
1642728780000|2022-01-21 01:33:00|91.9|89.1|91.9|89.1|91.98|89.18|91.75|88.95|0
1642728790000|2022-01-21 01:33:10|91.86|89.06|92.05|89.25|92.05|89.25|91.86|89.06|0
1642728800000|2022-01-21 01:33:20|92.35|89.55|92.2|89.4|92.35|89.55|92.2|89.4|0
1642728810000|2022-01-21 01:33:30|92.35|89.55|92.43|89.63|92.43|89.63|92.35|89.55|0
1642728820000|2022-01-21 01:33:40|92.28|89.48|92.31|89.51|92.31|89.51|92.28|89.48|0
1642728830000|2022-01-21 01:33:50|92.35|89.55|92.58|89.78|92.58|89.78|92.35|89.55|0
1642728840000|2022-01-21 01:34:00|92.5|89.7|92.76|89.96|92.76|89.96|92.5|89.7|0
1642728850000|2022-01-21 01:34:10|92.58|89.78|92.5|89.7|92.58|89.78|92.5|89.7|0
1642728860000|2022-01-21 01:34:20|92.58|89.78|92.8|90|92.8|90|92.58|89.78|0
1642728870000|2022-01-21 01:34:30|92.88|90.08|92.76|89.96|92.88|90.08|92.69|89.89|0
1642728880000|2022-01-21 01:34:40|92.73|89.93|92.8|90|92.95|90.15|92.73|89.93|0
1642728890000|2022-01-21 01:34:50|92.84|90.04|92.8|90|92.91|90.11|92.8|90|0
1642728900000|2022-01-21 01:35:00|92.88|90.08|92.35|89.55|92.88|90.08|92.35|89.55|0
1642728910000|2022-01-21 01:35:10|92.31|89.51|92.31|89.51|92.31|89.51|92.2|89.4|0
1642728920000|2022-01-21 01:35:20|92.46|89.66|92.43|89.63|92.5|89.7|92.39|89.59|0
1642728930000|2022-01-21 01:35:30|92.5|89.7|92.35|89.55|92.58|89.78|92.35|89.55|0
1642728940000|2022-01-21 01:35:40|92.31|89.51|92.05|89.25|92.31|89.51|92.05|89.25|0
1642728950000|2022-01-21 01:35:50|91.97|89.17|91.53|88.73|91.97|89.17|91.53|88.73|0
1642728960000|2022-01-21 01:36:00|91.56|88.76|91.45|88.65|91.56|88.76|91.45|88.65|0
1642728970000|2022-01-21 01:36:10|91.56|88.76|91.97|89.17|91.97|89.17|91.56|88.76|0
1642728980000|2022-01-21 01:36:20|91.48|88.68|91.59|88.79|91.63|88.83|91.48|88.68|0
1642728990000|2022-01-21 01:36:30|91.48|88.68|91.33|88.53|91.48|88.68|91.33|88.53|0
1642729000000|2022-01-21 01:36:40|91.29|88.49|91.29|88.49|91.29|88.49|91.22|88.42|0
1642729010000|2022-01-21 01:36:50|91.15|88.35|91.26|88.46|91.26|88.46|91.11|88.31|0
1642729020000|2022-01-21 01:37:00|91.15|88.35|90.81|88.01|91.15|88.35|90.81|88.01|0
1642729030000|2022-01-21 01:37:10|90.7|87.9|90.81|88.01|90.89|88.09|90.7|87.9|0
1642729040000|2022-01-21 01:37:20|90.89|88.09|90.29|87.49|90.89|88.09|90.29|87.49|0
1642729050000|2022-01-21 01:37:30|90.4|87.6|90.7|87.9|90.7|87.9|90.4|87.6|0
1642729060000|2022-01-21 01:37:40|90.66|87.86|90.85|88.05|90.85|88.05|90.66|87.86|0
1642729070000|2022-01-21 01:37:50|90.81|88.01|91.22|88.42|91.22|88.42|90.81|88.01|0
1642729080000|2022-01-21 01:38:00|91.11|88.31|90.96|88.16|91.14|88.34|90.96|88.16|0
1642729090000|2022-01-21 01:38:10|91.07|88.27|90.81|88.01|91.07|88.27|90.81|88.01|0
1642729100000|2022-01-21 01:38:20|90.85|88.05|91.07|88.27|91.07|88.27|90.85|88.05|0
1642729110000|2022-01-21 01:38:30|90.92|88.12|90.85|88.05|90.92|88.12|90.77|87.97|0
1642729120000|2022-01-21 01:38:40|90.55|87.75|90.4|87.6|90.59|87.79|90.4|87.6|0
1642729130000|2022-01-21 01:38:50|90.62|87.82|90.92|88.12|90.96|88.16|90.62|87.82|0
1642729140000|2022-01-21 01:39:00|90.7|87.9|90.96|88.16|91.07|88.27|90.7|87.9|0
1642729150000|2022-01-21 01:39:10|90.89|88.09|90.85|88.05|90.89|88.09|90.77|87.97|0
1642729160000|2022-01-21 01:39:20|90.74|87.94|90.88|88.08|90.88|88.08|90.74|87.94|0
1642729170000|2022-01-21 01:39:30|90.81|88.01|90.59|87.79|90.81|88.01|90.59|87.79|0
1642729180000|2022-01-21 01:39:40|90.74|87.94|90.81|88.01|90.81|88.01|90.74|87.94|0
1642729190000|2022-01-21 01:39:50|90.66|87.86|90.29|87.49|90.66|87.86|90.22|87.42|0
1642729200000|2022-01-21 01:40:00|90.07|87.27|89.85|87.05|90.07|87.27|89.85|87.05|0
1642729210000|2022-01-21 01:40:10|90.07|87.27|90.59|87.79|90.59|87.79|90.07|87.27|0
1642729220000|2022-01-21 01:40:20|90.51|87.71|90.7|87.9|90.7|87.9|90.36|87.56|0
1642729230000|2022-01-21 01:40:30|90.74|87.94|90.96|88.16|90.96|88.16|90.74|87.94|0
1642729240000|2022-01-21 01:40:40|90.92|88.12|90.85|88.05|90.92|88.12|90.81|88.01|0
1642729250000|2022-01-21 01:40:50|90.7|87.9|90.44|87.64|90.7|87.9|90.44|87.64|0
1642729260000|2022-01-21 01:41:00|90.51|87.71|90.25|87.45|90.51|87.71|90.22|87.42|0
1642729270000|2022-01-21 01:41:10|90.22|87.42|90.36|87.56|90.47|87.67|90.22|87.42|0
1642729280000|2022-01-21 01:41:20|90.18|87.38|90.29|87.49|90.29|87.49|90.18|87.38|0
1642729290000|2022-01-21 01:41:30|90.25|87.45|90.25|87.45|90.25|87.45|90.25|87.45|0
1642729300000|2022-01-21 01:41:40|90.22|87.42|90.29|87.49|90.29|87.49|90.14|87.34|0
1642729310000|2022-01-21 01:41:50|90.44|87.64|90.14|87.34|90.44|87.64|90.14|87.34|0
1642729320000|2022-01-21 01:42:00|90.07|87.27|90.22|87.42|90.22|87.42|90.07|87.27|0
1642729330000|2022-01-21 01:42:10|90.29|87.49|90.07|87.27|90.29|87.49|90.07|87.27|0
1642729340000|2022-01-21 01:42:20|90.22|87.42|90.36|87.56|90.36|87.56|90.22|87.42|0
1642729350000|2022-01-21 01:42:30|90.22|87.42|89.99|87.19|90.22|87.42|89.99|87.19|0
1642729360000|2022-01-21 01:42:40|89.66|86.86|89.62|86.82|89.7|86.9|89.62|86.82|0
1642729370000|2022-01-21 01:42:50|89.7|86.9|89.66|86.86|89.77|86.97|89.62|86.82|0
1642729380000|2022-01-21 01:43:00|89.7|86.9|89.66|86.86|89.7|86.9|89.62|86.82|0
1642729390000|2022-01-21 01:43:10|89.77|86.97|89.7|86.9|90.07|87.27|89.7|86.9|0
1642729400000|2022-01-21 01:43:20|89.36|86.56|88.96|86.16|89.36|86.56|88.96|86.16|0
1642729410000|2022-01-21 01:43:30|88.92|86.12|88.81|86.01|88.96|86.16|88.81|86.01|0
1642729420000|2022-01-21 01:43:40|88.85|86.05|89.18|86.38|89.18|86.38|88.85|86.05|0
1642729430000|2022-01-21 01:43:50|89.25|86.45|88.92|86.12|89.25|86.45|88.92|86.12|0
1642729440000|2022-01-21 01:44:00|89.11|86.31|89.25|86.45|89.33|86.53|89.11|86.31|0
1642729450000|2022-01-21 01:44:10|89.29|86.49|89.18|86.38|89.29|86.49|89.07|86.27|0
1642729460000|2022-01-21 01:44:20|89.25|86.45|89.29|86.49|89.29|86.49|89.25|86.45|0
1642729470000|2022-01-21 01:44:30|89.33|86.53|89.18|86.38|89.33|86.53|89.07|86.27|0
1642729480000|2022-01-21 01:44:40|89.07|86.27|89.25|86.45|89.25|86.45|89.07|86.27|0
1642729490000|2022-01-21 01:44:50|89.22|86.42|89.33|86.53|89.33|86.53|89.22|86.42|0
1642729500000|2022-01-21 01:45:00|89.4|86.6|89.11|86.31|89.4|86.6|89.11|86.31|0
1642729510000|2022-01-21 01:45:10|89.18|86.38|89.18|86.38|89.25|86.45|89.18|86.38|0
1642729520000|2022-01-21 01:45:20|89.03|86.23|88.81|86.01|89.03|86.23|88.81|86.01|0
1642729530000|2022-01-21 01:45:30|88.96|86.16|88.85|86.05|88.96|86.16|88.78|85.98|0
1642729540000|2022-01-21 01:45:40|88.92|86.12|89.07|86.27|89.07|86.27|88.92|86.12|0
1642729550000|2022-01-21 01:45:50|89|86.2|89|86.2|89.11|86.31|89|86.2|0
1642729560000|2022-01-21 01:46:00|89.14|86.34|88.85|86.05|89.14|86.34|88.85|86.05|0
1642729570000|2022-01-21 01:46:10|88.92|86.12|88.74|85.94|88.92|86.12|88.74|85.94|0
1642729580000|2022-01-21 01:46:20|88.85|86.05|88.81|86.01|88.85|86.05|88.74|85.94|0
1642729590000|2022-01-21 01:46:30|88.7|85.9|88.67|85.87|88.7|85.9|88.63|85.83|0
1642729600000|2022-01-21 01:46:40|88.63|85.83|88.34|85.54|88.63|85.83|88.3|85.5|0
1642729610000|2022-01-21 01:46:50|88.41|85.61|88.26|85.46|88.41|85.61|88.26|85.46|0
1642729620000|2022-01-21 01:47:00|88.3|85.5|88.41|85.61|88.52|85.72|88.3|85.5|0
1642729630000|2022-01-21 01:47:10|88.52|85.72|88.74|85.94|88.81|86.01|88.52|85.72|0
1642729640000|2022-01-21 01:47:20|88.7|85.9|88.52|85.72|88.7|85.9|88.52|85.72|0
1642729650000|2022-01-21 01:47:30|88.56|85.76|88.81|86.01|88.81|86.01|88.56|85.76|0
1642729660000|2022-01-21 01:47:40|88.96|86.16|88.92|86.12|88.96|86.16|88.92|86.12|0
1642729670000|2022-01-21 01:47:50|88.81|86.01|88.74|85.94|88.81|86.01|88.7|85.9|0
1642729680000|2022-01-21 01:48:00|88.81|86.01|88.81|86.01|88.85|86.05|88.74|85.94|0
1642729690000|2022-01-21 01:48:10|88.74|85.94|88.45|85.65|88.74|85.94|88.45|85.65|0
1642729700000|2022-01-21 01:48:20|88.63|85.83|88.59|85.79|88.63|85.83|88.59|85.79|0
1642729710000|2022-01-21 01:48:30|88.48|85.68|88.45|85.65|88.59|85.79|88.45|85.65|0
1642729720000|2022-01-21 01:48:40|88.41|85.61|88.52|85.72|88.52|85.72|88.41|85.61|0
1642729730000|2022-01-21 01:48:50|88.48|85.68|88.45|85.65|88.52|85.72|88.45|85.65|0
1642729740000|2022-01-21 01:49:00|88.37|85.57|88.15|85.35|88.37|85.57|88.15|85.35|0
1642729750000|2022-01-21 01:49:10|88.23|85.43|87.94|85.14|88.23|85.43|87.94|85.14|0
1642729760000|2022-01-21 01:49:20|87.65|84.85|87.65|84.85|87.65|84.85|87.57|84.77|0
1642729770000|2022-01-21 01:49:30|87.57|84.77|87.72|84.92|87.72|84.92|87.57|84.77|0
1642729780000|2022-01-21 01:49:40|87.75|84.95|87.9|85.1|87.9|85.1|87.75|84.95|0
1642729790000|2022-01-21 01:49:50|87.72|84.92|87.64|84.84|87.72|84.92|87.57|84.77|0
1642729800000|2022-01-21 01:50:00|87.57|84.77|88.08|85.28|88.08|85.28|87.57|84.77|0
1642729810000|2022-01-21 01:50:10|88.01|85.21|88.15|85.35|88.15|85.35|88.01|85.21|0
1642729820000|2022-01-21 01:50:20|88.3|85.5|88.15|85.35|88.3|85.5|88.15|85.35|0
1642729830000|2022-01-21 01:50:30|88.3|85.5|88.45|85.65|88.45|85.65|88.3|85.5|0
1642729840000|2022-01-21 01:50:40|88.52|85.72|88.45|85.65|88.52|85.72|88.45|85.65|0
1642729850000|2022-01-21 01:50:50|88.48|85.68|88.59|85.79|88.59|85.79|88.48|85.68|0
1642729860000|2022-01-21 01:51:00|88.52|85.72|88.08|85.28|88.52|85.72|88.08|85.28|0
1642729870000|2022-01-21 01:51:10|88.15|85.35|88.01|85.21|88.23|85.43|88.01|85.21|0
1642729880000|2022-01-21 01:51:20|88.04|85.24|88.19|85.39|88.19|85.39|88.04|85.24|0
1642729890000|2022-01-21 01:51:30|88.15|85.35|87.97|85.17|88.15|85.35|87.97|85.17|0
1642729900000|2022-01-21 01:51:40|87.64|84.84|87.82|85.02|87.86|85.06|87.64|84.84|0
1642729910000|2022-01-21 01:51:50|87.93|85.13|88.01|85.21|88.01|85.21|87.93|85.13|0
1642729920000|2022-01-21 01:52:00|88.23|85.43|88.63|85.83|88.63|85.83|88.23|85.43|0
1642729930000|2022-01-21 01:52:10|88.74|85.94|89.03|86.23|89.03|86.23|88.74|85.94|0
1642729940000|2022-01-21 01:52:20|89.21|86.41|88.85|86.05|89.4|86.6|88.85|86.05|0
1642729950000|2022-01-21 01:52:30|88.96|86.16|89.25|86.45|89.25|86.45|88.96|86.16|0
1642729960000|2022-01-21 01:52:40|89.36|86.56|89.14|86.34|89.4|86.6|89.14|86.34|0
1642729970000|2022-01-21 01:52:50|89.1|86.3|89.32|86.52|89.32|86.52|89.1|86.3|0
1642729980000|2022-01-21 01:53:00|89.1|86.3|88.99|86.19|89.18|86.38|88.99|86.19|0
1642729990000|2022-01-21 01:53:10|88.92|86.12|89.25|86.45|89.25|86.45|88.92|86.12|0
1642730000000|2022-01-21 01:53:20|89.29|86.49|89.4|86.6|89.4|86.6|89.21|86.41|0
1642730010000|2022-01-21 01:53:30|89.47|86.67|89.55|86.75|89.55|86.75|89.47|86.67|0
1642730020000|2022-01-21 01:53:40|89.69|86.89|89.69|86.89|89.77|86.97|89.69|86.89|0
1642730030000|2022-01-21 01:53:50|89.62|86.82|89.62|86.82|89.62|86.82|89.62|86.82|0
1642730040000|2022-01-21 01:54:00|89.51|86.71|89.62|86.82|89.62|86.82|89.51|86.71|0
1642730050000|2022-01-21 01:54:10|89.58|86.78|89.51|86.71|89.58|86.78|89.47|86.67|0
1642730060000|2022-01-21 01:54:20|89.47|86.67|89.43|86.63|89.55|86.75|89.43|86.63|0
1642730070000|2022-01-21 01:54:30|89.4|86.6|89.47|86.67|89.47|86.67|89.4|86.6|0
1642730080000|2022-01-21 01:54:40|89.62|86.82|89.84|87.04|89.84|87.04|89.62|86.82|0
1642730090000|2022-01-21 01:54:50|89.91|87.11|90.06|87.26|90.14|87.34|89.91|87.11|0
1642730100000|2022-01-21 01:55:00|90.43|87.63|90.36|87.56|90.43|87.63|90.28|87.48|0
1642730110000|2022-01-21 01:55:10|90.25|87.45|90.02|87.22|90.25|87.45|90.02|87.22|0
1642730120000|2022-01-21 01:55:20|89.99|87.19|89.91|87.11|89.99|87.19|89.91|87.11|0
1642730130000|2022-01-21 01:55:30|89.84|87.04|89.84|87.04|89.91|87.11|89.84|87.04|0
1642730140000|2022-01-21 01:55:40|89.88|87.08|89.95|87.15|89.95|87.15|89.88|87.08|0
1642730150000|2022-01-21 01:55:50|90.06|87.26|89.69|86.89|90.14|87.34|89.69|86.89|0
1642730160000|2022-01-21 01:56:00|89.77|86.97|89.69|86.89|89.77|86.97|89.69|86.89|0
1642730170000|2022-01-21 01:56:10|89.73|86.93|90.43|87.63|90.43|87.63|89.73|86.93|0
1642730180000|2022-01-21 01:56:20|90.36|87.56|90.39|87.59|90.39|87.59|90.36|87.56|0
1642730190000|2022-01-21 01:56:30|90.36|87.56|90.51|87.71|90.51|87.71|90.28|87.48|0
1642730200000|2022-01-21 01:56:40|90.65|87.85|90.95|88.15|90.95|88.15|90.65|87.85|0
1642730210000|2022-01-21 01:56:50|90.91|88.11|90.84|88.04|90.91|88.11|90.65|87.85|0
1642730220000|2022-01-21 01:57:00|90.88|88.08|90.88|88.08|90.95|88.15|90.88|88.08|0
1642730230000|2022-01-21 01:57:10|90.95|88.15|90.91|88.11|90.95|88.15|90.88|88.08|0
1642730240000|2022-01-21 01:57:20|90.95|88.15|90.88|88.08|91.1|88.3|90.88|88.08|0
1642730250000|2022-01-21 01:57:30|90.95|88.15|90.88|88.08|90.95|88.15|90.88|88.08|0
1642730260000|2022-01-21 01:57:40|91.06|88.26|91.14|88.34|91.25|88.45|91.06|88.26|0
1642730270000|2022-01-21 01:57:50|91.1|88.3|91.1|88.3|91.1|88.3|91.03|88.23|0
1642730280000|2022-01-21 01:58:00|90.8|88|91.03|88.23|91.03|88.23|90.8|88|0
1642730290000|2022-01-21 01:58:10|90.88|88.08|90.88|88.08|90.88|88.08|90.88|88.08|0
1642730300000|2022-01-21 01:58:20|90.73|87.93|90.88|88.08|90.88|88.08|90.73|87.93|0
1642730310000|2022-01-21 01:58:30|90.84|88.04|90.76|87.96|90.84|88.04|90.76|87.96|0
1642730320000|2022-01-21 01:58:40|90.69|87.89|91.1|88.3|91.1|88.3|90.69|87.89|0
1642730330000|2022-01-21 01:58:50|91.03|88.23|91.1|88.3|91.1|88.3|90.99|88.19|0
1642730340000|2022-01-21 01:59:00|91.32|88.52|90.8|88|91.47|88.67|90.8|88|0
1642730350000|2022-01-21 01:59:10|90.73|87.93|90.8|88|90.84|88.04|90.73|87.93|0
1642730360000|2022-01-21 01:59:20|90.95|88.15|90.88|88.08|90.99|88.19|90.88|88.08|0
1642730370000|2022-01-21 01:59:30|90.95|88.15|91.25|88.45|91.25|88.45|90.95|88.15|0
1642730380000|2022-01-21 01:59:40|91.32|88.52|91.36|88.56|91.4|88.6|91.32|88.52|0
1642730390000|2022-01-21 01:59:50|91.4|88.6|91.36|88.56|91.4|88.6|91.21|88.41|0
1642730400000|2022-01-21 02:00:00|91.21|88.41|90.84|88.04|91.21|88.41|90.84|88.04|0
1642730410000|2022-01-21 02:00:10|90.95|88.15|90.88|88.08|90.95|88.15|90.8|88|0
1642730420000|2022-01-21 02:00:20|90.99|88.19|91.25|88.45|91.25|88.45|90.99|88.19|0
1642730430000|2022-01-21 02:00:30|91.21|88.41|91.17|88.37|91.21|88.41|91.17|88.37|0
1642730440000|2022-01-21 02:00:40|91.1|88.3|91.06|88.26|91.1|88.3|91.06|88.26|0
1642730450000|2022-01-21 02:00:50|91.03|88.23|91.03|88.23|91.14|88.34|91.03|88.23|0
1642730460000|2022-01-21 02:01:00|90.99|88.19|91.03|88.23|91.1|88.3|90.99|88.19|0
1642730470000|2022-01-21 02:01:10|91.06|88.26|91.06|88.26|91.06|88.26|91.03|88.23|0
1642730480000|2022-01-21 02:01:20|91.1|88.3|91.1|88.3|91.17|88.37|91.1|88.3|0
1642730490000|2022-01-21 02:01:30|91.02|88.22|90.99|88.19|91.02|88.22|90.99|88.19|0
1642730500000|2022-01-21 02:01:40|90.95|88.15|91.25|88.45|91.25|88.45|90.91|88.11|0
1642730510000|2022-01-21 02:01:50|91.32|88.52|90.8|88|91.32|88.52|90.8|88|0
1642730520000|2022-01-21 02:02:00|90.88|88.08|91.28|88.48|91.28|88.48|90.88|88.08|0
1642730530000|2022-01-21 02:02:10|91.36|88.56|91.62|88.82|91.62|88.82|91.36|88.56|0
1642730540000|2022-01-21 02:02:20|91.7|88.9|91.77|88.97|91.77|88.97|91.66|88.86|0
1642730550000|2022-01-21 02:02:30|91.7|88.9|92.07|89.27|92.07|89.27|91.62|88.82|0
1642730560000|2022-01-21 02:02:40|92|89.2|91.85|89.05|92|89.2|91.85|89.05|0
1642730570000|2022-01-21 02:02:50|92|89.2|91.88|89.08|92|89.2|91.88|89.08|0
1642730580000|2022-01-21 02:03:00|92|89.2|91.88|89.08|92|89.2|91.88|89.08|0
1642730590000|2022-01-21 02:03:10|91.92|89.12|92.15|89.35|92.15|89.35|91.92|89.12|0
1642730600000|2022-01-21 02:03:20|91.96|89.16|91.62|88.82|91.96|89.16|91.62|88.82|0
1642730610000|2022-01-21 02:03:30|91.81|89.01|91.58|88.78|91.81|89.01|91.58|88.78|0
1642730620000|2022-01-21 02:03:40|91.55|88.75|91.47|88.67|91.55|88.75|91.47|88.67|0
1642730630000|2022-01-21 02:03:50|91.55|88.75|91.77|88.97|91.77|88.97|91.55|88.75|0
1642730640000|2022-01-21 02:04:00|91.7|88.9|91.77|88.97|91.85|89.05|91.7|88.9|0
1642730650000|2022-01-21 02:04:10|91.73|88.93|91.73|88.93|91.73|88.93|91.66|88.86|0
1642730660000|2022-01-21 02:04:20|91.7|88.9|91.81|89.01|91.81|89.01|91.7|88.9|0
1642730670000|2022-01-21 02:04:30|91.77|88.97|91.73|88.93|91.77|88.97|91.73|88.93|0
1642730680000|2022-01-21 02:04:40|91.81|89.01|91.77|88.97|91.81|89.01|91.73|88.93|0
1642730690000|2022-01-21 02:04:50|91.81|89.01|91.7|88.9|91.81|89.01|91.7|88.9|0
1642730700000|2022-01-21 02:05:00|91.92|89.12|91.92|89.12|91.96|89.16|91.88|89.08|0
1642730710000|2022-01-21 02:05:10|91.96|89.16|92.07|89.27|92.07|89.27|91.92|89.12|0
1642730720000|2022-01-21 02:05:20|92.11|89.31|92.18|89.38|92.18|89.38|92|89.2|0
1642730730000|2022-01-21 02:05:30|92.15|89.35|92.22|89.42|92.3|89.5|92.15|89.35|0
1642730740000|2022-01-21 02:05:40|92.18|89.38|92.07|89.27|92.18|89.38|92.07|89.27|0
1642730750000|2022-01-21 02:05:50|92.03|89.23|91.88|89.08|92.03|89.23|91.85|89.05|0
1642730760000|2022-01-21 02:06:00|91.92|89.12|91.92|89.12|91.92|89.12|91.77|88.97|0
1642730770000|2022-01-21 02:06:10|91.96|89.16|92.22|89.42|92.22|89.42|91.96|89.16|0
1642730780000|2022-01-21 02:06:20|92.07|89.27|92.11|89.31|92.11|89.31|92.07|89.27|0
1642730790000|2022-01-21 02:06:30|92.15|89.35|92|89.2|92.15|89.35|91.96|89.16|0
1642730800000|2022-01-21 02:06:40|92.07|89.27|92.52|89.72|92.52|89.72|92.07|89.27|0
1642730810000|2022-01-21 02:06:50|92.56|89.76|92.45|89.65|92.56|89.76|92.45|89.65|0
1642730820000|2022-01-21 02:07:00|92.41|89.61|92.79|89.99|92.79|89.99|92.41|89.61|0
1642730830000|2022-01-21 02:07:10|92.67|89.87|91.61|88.81|92.67|89.87|91.61|88.81|0
1642730840000|2022-01-21 02:07:20|91.65|88.85|92.6|89.8|92.6|89.8|91.65|88.85|0
1642730860000|2022-01-21 02:07:40|92.67|89.87|92.67|89.87|92.71|89.91|92.67|89.87|0
1642730870000|2022-01-21 02:07:50|92.6|89.8|92.67|89.87|92.71|89.91|92.6|89.8|0
1642730880000|2022-01-21 02:08:00|92.63|89.83|92.6|89.8|92.67|89.87|92.6|89.8|0
1642730890000|2022-01-21 02:08:10|92.67|89.87|92.75|89.95|92.75|89.95|92.67|89.87|0
1642730900000|2022-01-21 02:08:20|92.9|90.1|92.82|90.02|92.9|90.1|92.82|90.02|0
1642730910000|2022-01-21 02:08:30|92.98|90.18|92.9|90.1|92.98|90.18|92.9|90.1|0
1642730920000|2022-01-21 02:08:40|92.82|90.02|92.63|89.83|92.82|90.02|92.63|89.83|0
1642730930000|2022-01-21 02:08:50|92.6|89.8|92.67|89.87|92.67|89.87|92.6|89.8|0
1642730940000|2022-01-21 02:09:00|92.75|89.95|92.6|89.8|92.75|89.95|92.6|89.8|0
1642730950000|2022-01-21 02:09:10|92.75|89.95|92.98|90.18|92.98|90.18|92.67|89.87|0
1642730960000|2022-01-21 02:09:20|92.9|90.1|92.86|90.06|92.9|90.1|92.86|90.06|0
1642730970000|2022-01-21 02:09:30|92.6|89.8|92.52|89.72|92.6|89.8|92.45|89.65|0
1642730980000|2022-01-21 02:09:40|92.56|89.76|92.52|89.72|92.56|89.76|92.52|89.72|0
1642730990000|2022-01-21 02:09:50|92.6|89.8|92.52|89.72|92.63|89.83|92.52|89.72|0
1642731000000|2022-01-21 02:10:00|92.56|89.76|92.22|89.42|92.56|89.76|92.22|89.42|0
1642731010000|2022-01-21 02:10:10|92.14|89.34|91.99|89.19|92.14|89.34|91.99|89.19|0
1642731020000|2022-01-21 02:10:20|91.92|89.12|91.92|89.12|91.92|89.12|91.84|89.04|0
1642731030000|2022-01-21 02:10:30|92.14|89.34|92.07|89.27|92.14|89.34|91.99|89.19|0
1642731040000|2022-01-21 02:10:40|92.14|89.34|92.07|89.27|92.14|89.34|92.07|89.27|0
1642731050000|2022-01-21 02:10:50|92.14|89.34|91.99|89.19|92.14|89.34|91.99|89.19|0
1642731060000|2022-01-21 02:11:00|92.07|89.27|92.37|89.57|92.37|89.57|92.07|89.27|0
1642731070000|2022-01-21 02:11:10|92.33|89.53|92.37|89.57|92.37|89.57|92.33|89.53|0
1642731080000|2022-01-21 02:11:20|92.33|89.53|92.37|89.57|92.37|89.57|92.29|89.49|0
1642731090000|2022-01-21 02:11:30|92.45|89.65|92.37|89.57|92.45|89.65|92.29|89.49|0
1642731100000|2022-01-21 02:11:40|92.33|89.53|92.29|89.49|92.37|89.57|92.29|89.49|0
1642731110000|2022-01-21 02:11:50|92.26|89.46|92.37|89.57|92.37|89.57|92.26|89.46|0
1642731120000|2022-01-21 02:12:00|92.29|89.49|92.33|89.53|92.37|89.57|92.29|89.49|0
1642731130000|2022-01-21 02:12:10|92.29|89.49|92.29|89.49|92.33|89.53|92.26|89.46|0
1642731140000|2022-01-21 02:12:20|92.22|89.42|92.29|89.49|92.29|89.49|92.22|89.42|0
1642731150000|2022-01-21 02:12:30|92.26|89.46|92.29|89.49|92.29|89.49|92.26|89.46|0
1642731160000|2022-01-21 02:12:40|92.37|89.57|92.41|89.61|92.52|89.72|92.37|89.57|0
1642731170000|2022-01-21 02:12:50|92.33|89.53|92.33|89.53|92.33|89.53|92.29|89.49|0
1642731180000|2022-01-21 02:13:00|92.29|89.49|92.37|89.57|92.37|89.57|92.29|89.49|0
1642731190000|2022-01-21 02:13:10|92.22|89.42|92.14|89.34|92.22|89.42|92.14|89.34|0
1642731200000|2022-01-21 02:13:20|92.18|89.38|92.07|89.27|92.18|89.38|92.07|89.27|0
1642731210000|2022-01-21 02:13:30|91.99|89.19|91.99|89.19|92.07|89.27|91.99|89.19|0
1642731220000|2022-01-21 02:13:40|91.95|89.15|91.95|89.15|91.99|89.19|91.92|89.12|0
1642731230000|2022-01-21 02:13:50|91.99|89.19|92.1|89.3|92.14|89.34|91.99|89.19|0
1642731240000|2022-01-21 02:14:00|91.99|89.19|91.99|89.19|91.99|89.19|91.99|89.19|0
1642731250000|2022-01-21 02:14:10|91.95|89.15|92.07|89.27|92.07|89.27|91.95|89.15|0
1642731260000|2022-01-21 02:14:20|91.99|89.19|92.14|89.34|92.14|89.34|91.99|89.19|0
1642731270000|2022-01-21 02:14:30|92.07|89.27|92.03|89.23|92.1|89.3|91.99|89.19|0
1642731280000|2022-01-21 02:14:40|92.18|89.38|92.14|89.34|92.18|89.38|92.1|89.3|0
1642731290000|2022-01-21 02:14:50|92.1|89.3|92.25|89.45|92.25|89.45|92.1|89.3|0
1642731300000|2022-01-21 02:15:00|92.29|89.49|91.84|89.04|92.37|89.57|91.84|89.04|0
1642731310000|2022-01-21 02:15:10|91.69|88.89|91.92|89.12|92.07|89.27|91.69|88.89|0
1642731320000|2022-01-21 02:15:20|91.77|88.97|91.54|88.74|91.77|88.97|91.54|88.74|0
1642731330000|2022-01-21 02:15:30|91.47|88.67|91.32|88.52|91.47|88.67|91.28|88.48|0
1642731340000|2022-01-21 02:15:40|91.24|88.44|91.28|88.48|91.32|88.52|91.24|88.44|0
1642731350000|2022-01-21 02:15:50|91.24|88.44|91.24|88.44|91.24|88.44|91.2|88.4|0
1642731360000|2022-01-21 02:16:00|91.17|88.37|91.17|88.37|91.17|88.37|91.09|88.29|0
1642731370000|2022-01-21 02:16:10|91.13|88.33|91.17|88.37|91.17|88.37|91.13|88.33|0
1642731380000|2022-01-21 02:16:20|91.09|88.29|91.13|88.33|91.13|88.33|91.05|88.25|0
1642731390000|2022-01-21 02:16:30|91.17|88.37|91.09|88.29|91.17|88.37|91.09|88.29|0
1642731400000|2022-01-21 02:16:40|90.94|88.14|90.98|88.18|90.98|88.18|90.65|87.85|0
1642731410000|2022-01-21 02:16:50|90.94|88.14|91.17|88.37|91.17|88.37|90.94|88.14|0
1642731420000|2022-01-21 02:17:00|91.09|88.29|91.09|88.29|91.17|88.37|91.05|88.25|0
1642731430000|2022-01-21 02:17:10|91.17|88.37|91.24|88.44|91.24|88.44|91.17|88.37|0
1642731440000|2022-01-21 02:17:20|91.32|88.52|91.43|88.63|91.47|88.67|91.32|88.52|0
1642731450000|2022-01-21 02:17:30|91.47|88.67|91.47|88.67|91.47|88.67|91.39|88.59|0
1642731460000|2022-01-21 02:17:40|91.39|88.59|91.47|88.67|91.47|88.67|91.35|88.55|0
1642731470000|2022-01-21 02:17:50|91.32|88.52|91.2|88.4|91.32|88.52|91.17|88.37|0
1642731480000|2022-01-21 02:18:00|91.32|88.52|91.32|88.52|91.43|88.63|91.32|88.52|0
1642731490000|2022-01-21 02:18:10|91.24|88.44|91.17|88.37|91.24|88.44|91.17|88.37|0
1642731500000|2022-01-21 02:18:20|91.2|88.4|91.17|88.37|91.28|88.48|91.17|88.37|0
1642731510000|2022-01-21 02:18:30|91.13|88.33|90.94|88.14|91.13|88.33|90.94|88.14|0
1642731520000|2022-01-21 02:18:40|90.98|88.18|90.79|87.99|91.02|88.22|90.79|87.99|0
1642731530000|2022-01-21 02:18:50|90.83|88.03|90.94|88.14|90.94|88.14|90.79|87.99|0
1642731540000|2022-01-21 02:19:00|90.98|88.18|91.09|88.29|91.09|88.29|90.98|88.18|0
1642731550000|2022-01-21 02:19:10|90.94|88.14|90.98|88.18|90.98|88.18|90.94|88.14|0
1642731560000|2022-01-21 02:19:20|90.9|88.1|90.87|88.07|90.9|88.1|90.87|88.07|0
1642731570000|2022-01-21 02:19:30|90.83|88.03|90.83|88.03|90.83|88.03|90.83|88.03|0
1642731580000|2022-01-21 02:19:40|90.79|87.99|90.79|87.99|90.79|87.99|90.72|87.92|0
1642731590000|2022-01-21 02:19:50|90.72|87.92|90.83|88.03|90.83|88.03|90.72|87.92|0
1642731600000|2022-01-21 02:20:00|90.87|88.07|91.02|88.22|91.05|88.25|90.87|88.07|0
1642731610000|2022-01-21 02:20:10|91.09|88.29|91.39|88.59|91.39|88.59|91.09|88.29|0
1642731620000|2022-01-21 02:20:20|91.24|88.44|91.02|88.22|91.24|88.44|91.02|88.22|0
1642731630000|2022-01-21 02:20:30|90.98|88.18|91.02|88.22|91.02|88.22|90.98|88.18|0
1642731640000|2022-01-21 02:20:40|90.94|88.14|90.87|88.07|90.94|88.14|90.87|88.07|0
1642731650000|2022-01-21 02:20:50|90.83|88.03|90.83|88.03|90.83|88.03|90.83|88.03|0
1642731660000|2022-01-21 02:21:00|90.87|88.07|91.2|88.4|91.2|88.4|90.87|88.07|0
1642731670000|2022-01-21 02:21:10|91.13|88.33|91.2|88.4|91.2|88.4|91.13|88.33|0
1642731680000|2022-01-21 02:21:20|90.98|88.18|90.98|88.18|90.98|88.18|90.98|88.18|0
1642731690000|2022-01-21 02:21:30|90.9|88.1|90.64|87.84|90.9|88.1|90.64|87.84|0
1642731700000|2022-01-21 02:21:40|90.72|87.92|90.79|87.99|90.79|87.99|90.64|87.84|0
1642731710000|2022-01-21 02:21:50|90.83|88.03|90.83|88.03|90.83|88.03|90.83|88.03|0
1642731720000|2022-01-21 02:22:00|90.87|88.07|90.87|88.07|90.87|88.07|90.83|88.03|0
1642731730000|2022-01-21 02:22:10|90.94|88.14|90.87|88.07|90.94|88.14|90.83|88.03|0
1642731740000|2022-01-21 02:22:20|91.09|88.29|91.17|88.37|91.17|88.37|91.09|88.29|0
1642731750000|2022-01-21 02:22:30|91.31|88.51|91.2|88.4|91.31|88.51|91.2|88.4|0
1642731760000|2022-01-21 02:22:40|91.09|88.29|91.2|88.4|91.2|88.4|91.05|88.25|0
1642731770000|2022-01-21 02:22:50|91.35|88.55|91.72|88.92|91.72|88.92|91.35|88.55|0
1642731780000|2022-01-21 02:23:00|91.69|88.89|91.72|88.92|91.84|89.04|91.69|88.89|0
1642731790000|2022-01-21 02:23:10|91.91|89.11|91.76|88.96|91.91|89.11|91.76|88.96|0
1642731800000|2022-01-21 02:23:20|91.84|89.04|91.76|88.96|91.84|89.04|91.72|88.92|0
1642731810000|2022-01-21 02:23:30|91.8|89|91.61|88.81|91.87|89.07|91.61|88.81|0
1642731820000|2022-01-21 02:23:40|91.69|88.89|91.61|88.81|91.72|88.92|91.61|88.81|0
1642731830000|2022-01-21 02:23:50|91.69|88.89|91.69|88.89|91.76|88.96|91.69|88.89|0
1642731840000|2022-01-21 02:24:00|91.65|88.85|91.61|88.81|91.72|88.92|91.61|88.81|0
1642731850000|2022-01-21 02:24:10|91.69|88.89|91.84|89.04|91.84|89.04|91.69|88.89|0
1642731860000|2022-01-21 02:24:20|91.8|89|91.69|88.89|91.8|89|91.69|88.89|0
1642731870000|2022-01-21 02:24:30|91.84|89.04|91.76|88.96|91.84|89.04|91.76|88.96|0
1642731880000|2022-01-21 02:24:40|91.8|89|91.8|89|91.8|89|91.8|89|0
1642731890000|2022-01-21 02:24:50|91.84|89.04|91.84|89.04|91.84|89.04|91.84|89.04|0
1642731900000|2022-01-21 02:25:00|91.69|88.89|91.61|88.81|91.69|88.89|91.61|88.81|0
1642731910000|2022-01-21 02:25:10|91.69|88.89|91.61|88.81|91.69|88.89|91.61|88.81|0
1642731920000|2022-01-21 02:25:20|91.5|88.7|91.46|88.66|91.5|88.7|91.46|88.66|0
1642731930000|2022-01-21 02:25:30|91.42|88.62|91.57|88.77|91.57|88.77|91.42|88.62|0
1642731940000|2022-01-21 02:25:40|91.54|88.74|91.61|88.81|91.61|88.81|91.54|88.74|0
1642731950000|2022-01-21 02:25:50|91.57|88.77|91.57|88.77|91.61|88.81|91.57|88.77|0
1642731960000|2022-01-21 02:26:00|91.61|88.81|91.5|88.7|91.69|88.89|91.5|88.7|0
1642731970000|2022-01-21 02:26:10|91.46|88.66|91.39|88.59|91.46|88.66|91.31|88.51|0
1642731980000|2022-01-21 02:26:20|91.27|88.47|91.31|88.51|91.31|88.51|91.27|88.47|0
1642731990000|2022-01-21 02:26:30|91.27|88.47|91.31|88.51|91.31|88.51|91.27|88.47|0
1642732000000|2022-01-21 02:26:40|91.27|88.47|91.31|88.51|91.31|88.51|91.24|88.44|0
1642732010000|2022-01-21 02:26:50|91.2|88.4|91.16|88.36|91.2|88.4|91.16|88.36|0
1642732020000|2022-01-21 02:27:00|91.01|88.21|91.05|88.25|91.05|88.25|91.01|88.21|0
1642732030000|2022-01-21 02:27:10|90.94|88.14|91.01|88.21|91.01|88.21|90.94|88.14|0
1642732050000|2022-01-21 02:27:30|91.16|88.36|91.46|88.66|91.46|88.66|91.16|88.36|0
1642732060000|2022-01-21 02:27:40|91.61|88.81|91.54|88.74|91.61|88.81|91.54|88.74|0
1642732070000|2022-01-21 02:27:50|91.39|88.59|91.24|88.44|91.46|88.66|91.24|88.44|0
1642732080000|2022-01-21 02:28:00|91.09|88.29|91.01|88.21|91.09|88.29|90.98|88.18|0
1642732090000|2022-01-21 02:28:10|91.09|88.29|91.2|88.4|91.2|88.4|91.09|88.29|0
1642732100000|2022-01-21 02:28:20|91.27|88.47|91.39|88.59|91.39|88.59|91.27|88.47|0
1642732110000|2022-01-21 02:28:30|91.31|88.51|91.16|88.36|91.31|88.51|91.16|88.36|0
1642732120000|2022-01-21 02:28:40|91.24|88.44|91.24|88.44|91.24|88.44|91.24|88.44|0
1642732130000|2022-01-21 02:28:50|91.16|88.36|91.24|88.44|91.24|88.44|91.16|88.36|0
1642732140000|2022-01-21 02:29:00|91.2|88.4|91.09|88.29|91.2|88.4|91.09|88.29|0
1642732150000|2022-01-21 02:29:10|91.2|88.4|91.31|88.51|91.31|88.51|91.2|88.4|0
1642732160000|2022-01-21 02:29:20|91.24|88.44|91.16|88.36|91.24|88.44|91.16|88.36|0
1642732170000|2022-01-21 02:29:30|91.2|88.4|91.2|88.4|91.24|88.44|91.16|88.36|0
1642732180000|2022-01-21 02:29:40|91.24|88.44|91.24|88.44|91.24|88.44|91.2|88.4|0
1642732190000|2022-01-21 02:29:50|91.2|88.4|91.2|88.4|91.24|88.44|91.16|88.36|0
1642732200000|2022-01-21 02:30:00|91.24|88.44|91.09|88.29|91.24|88.44|91.09|88.29|0
1642732210000|2022-01-21 02:30:10|91.16|88.36|91.05|88.25|91.16|88.36|91.05|88.25|0
1642732220000|2022-01-21 02:30:20|90.97|88.17|91.05|88.25|91.05|88.25|90.94|88.14|0
1642732230000|2022-01-21 02:30:30|91.09|88.29|90.94|88.14|91.09|88.29|90.94|88.14|0
1642732240000|2022-01-21 02:30:40|91.01|88.21|91.01|88.21|91.01|88.21|90.94|88.14|0
1642732250000|2022-01-21 02:30:50|90.97|88.17|90.94|88.14|90.97|88.17|90.94|88.14|0
1642732260000|2022-01-21 02:31:00|91.01|88.21|91.09|88.29|91.09|88.29|91.01|88.21|0
1642732270000|2022-01-21 02:31:10|91.01|88.21|91.01|88.21|91.01|88.21|90.86|88.06|0
1642732280000|2022-01-21 02:31:20|90.94|88.14|91.09|88.29|91.09|88.29|90.94|88.14|0
1642732290000|2022-01-21 02:31:30|91.05|88.25|91.09|88.29|91.12|88.32|91.05|88.25|0
1642732300000|2022-01-21 02:31:40|91.05|88.25|90.97|88.17|91.05|88.25|90.94|88.14|0
1642732310000|2022-01-21 02:31:50|91.01|88.21|90.97|88.17|91.01|88.21|90.97|88.17|0
1642732320000|2022-01-21 02:32:00|91.01|88.21|91.16|88.36|91.16|88.36|91.01|88.21|0
1642732330000|2022-01-21 02:32:10|91.09|88.29|91.16|88.36|91.2|88.4|91.09|88.29|0
1642732340000|2022-01-21 02:32:20|91.2|88.4|91.2|88.4|91.2|88.4|91.16|88.36|0
1642732350000|2022-01-21 02:32:30|91.16|88.36|91.09|88.29|91.24|88.44|91.09|88.29|0
1642732360000|2022-01-21 02:32:40|91.05|88.25|91.01|88.21|91.05|88.25|91.01|88.21|0
1642732370000|2022-01-21 02:32:50|90.97|88.17|90.97|88.17|90.97|88.17|90.94|88.14|0
1642732380000|2022-01-21 02:33:00|91.01|88.21|90.94|88.14|91.01|88.21|90.9|88.1|0
1642732390000|2022-01-21 02:33:10|90.9|88.1|91.16|88.36|91.16|88.36|90.9|88.1|0
1642732400000|2022-01-21 02:33:20|91.24|88.44|91.09|88.29|91.24|88.44|91.09|88.29|0
1642732410000|2022-01-21 02:33:30|91.12|88.32|91.05|88.25|91.12|88.32|91.05|88.25|0
1642732420000|2022-01-21 02:33:40|91.01|88.21|91.05|88.25|91.05|88.25|91.01|88.21|0
1642732430000|2022-01-21 02:33:50|91.12|88.32|91.16|88.36|91.16|88.36|91.12|88.32|0
1642732440000|2022-01-21 02:34:00|91.05|88.25|91.2|88.4|91.2|88.4|91.05|88.25|0
1642732450000|2022-01-21 02:34:10|91.38|88.58|91.24|88.44|91.38|88.58|91.24|88.44|0
1642732460000|2022-01-21 02:34:20|91.16|88.36|91.2|88.4|91.2|88.4|91.16|88.36|0
1642732470000|2022-01-21 02:34:30|91.24|88.44|91.24|88.44|91.24|88.44|91.24|88.44|0
1642732480000|2022-01-21 02:34:40|91.27|88.47|91.16|88.36|91.31|88.51|91.16|88.36|0
1642732490000|2022-01-21 02:34:50|91.09|88.29|90.64|87.84|91.09|88.29|90.64|87.84|0
1642732500000|2022-01-21 02:35:00|90.49|87.69|89.9|87.1|90.49|87.69|89.9|87.1|0
1642732510000|2022-01-21 02:35:10|89.82|87.02|89.97|87.17|89.97|87.17|89.6|86.8|0
1642732520000|2022-01-21 02:35:20|90.56|87.76|90.56|87.76|90.71|87.91|90.56|87.76|0
1642732530000|2022-01-21 02:35:30|90.53|87.73|90.53|87.73|90.56|87.76|90.53|87.73|0
1642732540000|2022-01-21 02:35:40|90.71|87.91|90.79|87.99|90.86|88.06|90.71|87.91|0
1642732550000|2022-01-21 02:35:50|90.86|88.06|90.79|87.99|90.86|88.06|90.79|87.99|0
1642732560000|2022-01-21 02:36:00|90.56|87.76|90.56|87.76|90.56|87.76|90.53|87.73|0
1642732570000|2022-01-21 02:36:10|90.49|87.69|90.56|87.76|90.56|87.76|90.49|87.69|0
1642732580000|2022-01-21 02:36:20|90.49|87.69|90.49|87.69|90.53|87.73|90.49|87.69|0
1642732590000|2022-01-21 02:36:30|90.56|87.76|90.56|87.76|90.64|87.84|90.56|87.76|0
1642732600000|2022-01-21 02:36:40|90.64|87.84|90.71|87.91|90.71|87.91|90.64|87.84|0
1642732610000|2022-01-21 02:36:50|90.75|87.95|90.75|87.95|90.75|87.95|90.75|87.95|0
1642732620000|2022-01-21 02:37:00|90.71|87.91|90.86|88.06|90.86|88.06|90.64|87.84|0
1642732630000|2022-01-21 02:37:10|90.94|88.14|90.52|87.72|90.94|88.14|90.52|87.72|0
1642732640000|2022-01-21 02:37:20|90.56|87.76|90.71|87.91|90.71|87.91|90.56|87.76|0
1642732650000|2022-01-21 02:37:30|90.79|87.99|90.6|87.8|90.79|87.99|90.6|87.8|0
1642732660000|2022-01-21 02:37:40|90.67|87.87|90.64|87.84|90.67|87.87|90.64|87.84|0
1642732670000|2022-01-21 02:37:50|90.71|87.91|90.64|87.84|90.71|87.91|90.64|87.84|0
1642732680000|2022-01-21 02:38:00|90.75|87.95|90.75|87.95|90.75|87.95|90.71|87.91|0
1642732690000|2022-01-21 02:38:10|90.56|87.76|90.12|87.32|90.56|87.76|90.12|87.32|0
1642732700000|2022-01-21 02:38:20|89.67|86.87|89.93|87.13|89.97|87.17|89.67|86.87|0
1642732710000|2022-01-21 02:38:30|89.82|87.02|89.75|86.95|89.9|87.1|89.75|86.95|0
1642732720000|2022-01-21 02:38:40|89.82|87.02|89.6|86.8|89.82|87.02|89.6|86.8|0
1642732730000|2022-01-21 02:38:50|89.67|86.87|89.67|86.87|89.67|86.87|89.6|86.8|0
1642732740000|2022-01-21 02:39:00|89.75|86.95|89.38|86.58|89.75|86.95|89.27|86.47|0
1642732750000|2022-01-21 02:39:10|89.56|86.76|89.78|86.98|89.78|86.98|89.56|86.76|0
1642732760000|2022-01-21 02:39:20|89.9|87.1|89.9|87.1|89.9|87.1|89.9|87.1|0
1642732770000|2022-01-21 02:39:30|89.86|87.06|89.9|87.1|89.9|87.1|89.86|87.06|0
1642732780000|2022-01-21 02:39:40|89.97|87.17|89.97|87.17|89.97|87.17|89.97|87.17|0
1642732790000|2022-01-21 02:39:50|89.9|87.1|89.97|87.17|89.97|87.17|89.82|87.02|0
1642732800000|2022-01-21 02:40:00|89.9|87.1|89.75|86.95|89.9|87.1|89.75|86.95|0
1642732810000|2022-01-21 02:40:10|89.82|87.02|89.9|87.1|89.9|87.1|89.82|87.02|0
1642732820000|2022-01-21 02:40:20|89.82|87.02|89.75|86.95|89.82|87.02|89.75|86.95|0
1642732830000|2022-01-21 02:40:30|89.86|87.06|89.67|86.87|89.86|87.06|89.67|86.87|0
1642732840000|2022-01-21 02:40:40|89.75|86.95|89.53|86.73|89.75|86.95|89.53|86.73|0
1642732860000|2022-01-21 02:41:00|89.6|86.8|89.53|86.73|89.6|86.8|89.53|86.73|0
1642732870000|2022-01-21 02:41:10|89.45|86.65|89.45|86.65|89.53|86.73|89.45|86.65|0
1642732880000|2022-01-21 02:41:20|89.53|86.73|89.53|86.73|89.53|86.73|89.38|86.58|0
1642732890000|2022-01-21 02:41:30|89.75|86.95|89.56|86.76|89.75|86.95|89.53|86.73|0
1642732900000|2022-01-21 02:41:40|89.6|86.8|89.89|87.09|89.89|87.09|89.6|86.8|0
1642732910000|2022-01-21 02:41:50|89.82|87.02|89.93|87.13|89.93|87.13|89.82|87.02|0
1642732920000|2022-01-21 02:42:00|89.89|87.09|89.67|86.87|89.89|87.09|89.63|86.83|0
1642732930000|2022-01-21 02:42:10|89.6|86.8|89.67|86.87|89.67|86.87|89.6|86.8|0
1642732940000|2022-01-21 02:42:20|89.75|86.95|89.53|86.73|89.75|86.95|89.53|86.73|0
1642732950000|2022-01-21 02:42:30|89.56|86.76|89.6|86.8|89.63|86.83|89.56|86.76|0
1642732960000|2022-01-21 02:42:40|89.53|86.73|89.23|86.43|89.53|86.73|89.23|86.43|0
1642732970000|2022-01-21 02:42:50|89.27|86.47|88.94|86.14|89.27|86.47|88.9|86.1|0
1642732980000|2022-01-21 02:43:00|88.9|86.1|88.94|86.14|89.16|86.36|88.9|86.1|0
1642732990000|2022-01-21 02:43:10|88.86|86.06|89.08|86.28|89.08|86.28|88.79|85.99|0
1642733000000|2022-01-21 02:43:20|89.05|86.25|89.23|86.43|89.27|86.47|89.05|86.25|0
1642733010000|2022-01-21 02:43:30|89.3|86.5|89.38|86.58|89.38|86.58|89.23|86.43|0
1642733020000|2022-01-21 02:43:40|89.23|86.43|88.86|86.06|89.23|86.43|88.86|86.06|0
1642733030000|2022-01-21 02:43:50|88.94|86.14|88.64|85.84|88.94|86.14|88.64|85.84|0
1642733040000|2022-01-21 02:44:00|88.57|85.77|88.68|85.88|88.68|85.88|88.57|85.77|0
1642733050000|2022-01-21 02:44:10|89.05|86.25|89.01|86.21|89.05|86.25|89.01|86.21|0
1642733060000|2022-01-21 02:44:20|88.9|86.1|88.9|86.1|88.9|86.1|88.9|86.1|0
1642733070000|2022-01-21 02:44:30|88.5|85.7|88.5|85.7|88.53|85.73|88.5|85.7|0
1642733080000|2022-01-21 02:44:40|88.57|85.77|88.06|85.26|88.57|85.77|88.06|85.26|0
1642733090000|2022-01-21 02:44:50|87.84|85.04|87.77|84.97|87.84|85.04|87.77|84.97|0
1642733100000|2022-01-21 02:45:00|87.84|85.04|88.06|85.26|88.06|85.26|87.84|85.04|0
1642733110000|2022-01-21 02:45:10|87.8|85|87.73|84.93|87.88|85.08|87.7|84.9|0
1642733120000|2022-01-21 02:45:20|87.55|84.75|87.55|84.75|87.55|84.75|87.51|84.71|0
1642733130000|2022-01-21 02:45:30|87.44|84.64|87.4|84.6|87.48|84.68|87.37|84.57|0
1642733140000|2022-01-21 02:45:40|87.48|84.68|87.69|84.89|87.69|84.89|87.44|84.64|0
1642733150000|2022-01-21 02:45:50|87.55|84.75|87.55|84.75|87.55|84.75|87.48|84.68|0
1642733160000|2022-01-21 02:46:00|87.48|84.68|87.48|84.68|87.48|84.68|87.4|84.6|0
1642733170000|2022-01-21 02:46:10|87.4|84.6|87.19|84.39|87.4|84.6|87.19|84.39|0
1642733180000|2022-01-21 02:46:20|87.22|84.42|87.26|84.46|87.26|84.46|87.19|84.39|0
1642733190000|2022-01-21 02:46:30|87.19|84.39|87.22|84.42|87.26|84.46|87.19|84.39|0
1642733200000|2022-01-21 02:46:40|87.19|84.39|87.33|84.53|87.33|84.53|87.19|84.39|0
1642733210000|2022-01-21 02:46:50|87.26|84.46|87.29|84.49|87.33|84.53|87.26|84.46|0
1642733220000|2022-01-21 02:47:00|87.26|84.46|87.26|84.46|87.29|84.49|87.26|84.46|0
1642733230000|2022-01-21 02:47:10|87.33|84.53|87.11|84.31|87.33|84.53|87.11|84.31|0
1642733240000|2022-01-21 02:47:20|86.32|83.52|84.4|81.6|86.32|83.52|84.4|81.6|0
1642733250000|2022-01-21 02:47:30|84.68|81.88|85.39|82.59|85.39|82.59|84.68|81.88|0
1642733260000|2022-01-21 02:47:40|85.46|82.66|85.57|82.77|85.68|82.88|85.46|82.66|0
1642733270000|2022-01-21 02:47:50|85.68|82.88|85.89|83.09|85.96|83.16|85.68|82.88|0
1642733280000|2022-01-21 02:48:00|86|83.2|85.68|82.88|86|83.2|85.68|82.88|0
1642733290000|2022-01-21 02:48:10|85.14|82.34|85|82.2|85.18|82.38|84.89|82.09|0
1642733300000|2022-01-21 02:48:20|85.11|82.31|85.46|82.66|85.57|82.77|85.11|82.31|0
1642733310000|2022-01-21 02:48:30|85.75|82.95|85.71|82.91|85.82|83.02|85.71|82.91|0
1642733320000|2022-01-21 02:48:40|85.89|83.09|86.07|83.27|86.07|83.27|85.82|83.02|0
1642733330000|2022-01-21 02:48:50|85.89|83.09|85.89|83.09|85.96|83.16|85.89|83.09|0
1642733340000|2022-01-21 02:49:00|85.82|83.02|86|83.2|86|83.2|85.82|83.02|0
1642733350000|2022-01-21 02:49:10|86.03|83.23|85.78|82.98|86.03|83.23|85.75|82.95|0
1642733360000|2022-01-21 02:49:20|85.89|83.09|86.03|83.23|86.03|83.23|85.68|82.88|0
1642733370000|2022-01-21 02:49:30|86|83.2|86.03|83.23|86.07|83.27|85.89|83.09|0
1642733380000|2022-01-21 02:49:40|86.32|83.52|85.68|82.88|86.32|83.52|85.68|82.88|0
1642733390000|2022-01-21 02:49:50|85.39|82.59|84.96|82.16|85.39|82.59|84.96|82.16|0
1642733400000|2022-01-21 02:50:00|84.93|82.13|84.96|82.16|85.11|82.31|84.93|82.13|0
1642733410000|2022-01-21 02:50:10|85.11|82.31|85.03|82.23|85.11|82.31|84.96|82.16|0
1642733420000|2022-01-21 02:50:20|85.11|82.31|85.14|82.34|85.14|82.34|85.03|82.23|0
1642733430000|2022-01-21 02:50:30|85.11|82.31|85|82.2|85.11|82.31|85|82.2|0
1642733440000|2022-01-21 02:50:40|84.96|82.16|84.43|81.63|84.96|82.16|84.33|81.53|0
1642733450000|2022-01-21 02:50:50|84.54|81.74|85.11|82.31|85.11|82.31|84.47|81.67|0
1642733460000|2022-01-21 02:51:00|85.18|82.38|85.32|82.52|85.39|82.59|85.18|82.38|0
1642733470000|2022-01-21 02:51:10|85.18|82.38|85.35|82.55|85.35|82.55|85.18|82.38|0
1642733480000|2022-01-21 02:51:20|85.39|82.59|85.6|82.8|85.6|82.8|85.39|82.59|0
1642733490000|2022-01-21 02:51:30|85.46|82.66|85.6|82.8|85.6|82.8|85.46|82.66|0
1642733500000|2022-01-21 02:51:40|85.68|82.88|85.6|82.8|85.68|82.88|85.53|82.73|0
1642733510000|2022-01-21 02:51:50|85.75|82.95|85.75|82.95|85.75|82.95|85.71|82.91|0
1642733520000|2022-01-21 02:52:00|85.78|82.98|85.75|82.95|85.78|82.98|85.71|82.91|0
1642733530000|2022-01-21 02:52:10|85.53|82.73|85.5|82.7|85.53|82.73|85.5|82.7|0
1642733540000|2022-01-21 02:52:20|85.68|82.88|85.64|82.84|85.68|82.88|85.57|82.77|0
1642733550000|2022-01-21 02:52:30|85.75|82.95|85.71|82.91|85.75|82.95|85.71|82.91|0
1642733560000|2022-01-21 02:52:40|85.6|82.8|85.46|82.66|85.6|82.8|85.42|82.62|0
1642733570000|2022-01-21 02:52:50|85.35|82.55|85.53|82.73|85.57|82.77|85.35|82.55|0
1642733580000|2022-01-21 02:53:00|85.67|82.87|85.46|82.66|85.67|82.87|85.39|82.59|0
1642733600000|2022-01-21 02:53:20|85.32|82.52|85.03|82.23|85.32|82.52|85.03|82.23|0
1642733610000|2022-01-21 02:53:30|85.21|82.41|85.25|82.45|85.25|82.45|85.18|82.38|0
1642733620000|2022-01-21 02:53:40|85.18|82.38|85.25|82.45|85.25|82.45|85.18|82.38|0
1642733630000|2022-01-21 02:53:50|85.28|82.48|85.32|82.52|85.32|82.52|85.28|82.48|0
1642733640000|2022-01-21 02:54:00|85.21|82.41|85.25|82.45|85.25|82.45|85.18|82.38|0
1642733650000|2022-01-21 02:54:10|85.28|82.48|85.67|82.87|85.67|82.87|85.28|82.48|0
1642733670000|2022-01-21 02:54:30|85.6|82.8|85.53|82.73|85.6|82.8|85.49|82.69|0
1642733680000|2022-01-21 02:54:40|85.32|82.52|85.39|82.59|85.39|82.59|85.32|82.52|0
1642733690000|2022-01-21 02:54:50|85.42|82.62|85.35|82.55|85.42|82.62|85.35|82.55|0
1642733700000|2022-01-21 02:55:00|85.25|82.45|85.6|82.8|85.6|82.8|85.25|82.45|0
1642733710000|2022-01-21 02:55:10|85.67|82.87|86.14|83.34|86.25|83.45|85.67|82.87|0
1642733720000|2022-01-21 02:55:20|86.18|83.38|86.1|83.3|86.18|83.38|86.03|83.23|0
1642733730000|2022-01-21 02:55:30|86.18|83.38|86.1|83.3|86.18|83.38|86.03|83.23|0
1642733740000|2022-01-21 02:55:40|86.14|83.34|86.07|83.27|86.14|83.34|86.07|83.27|0
1642733750000|2022-01-21 02:55:50|85.92|83.12|86.07|83.27|86.07|83.27|85.89|83.09|0
1642733760000|2022-01-21 02:56:00|86.03|83.23|86.28|83.48|86.28|83.48|86.03|83.23|0
1642733770000|2022-01-21 02:56:10|86.25|83.45|86.25|83.45|86.32|83.52|86.21|83.41|0
1642733780000|2022-01-21 02:56:20|86.17|83.37|86.32|83.52|86.32|83.52|86.17|83.37|0
1642733790000|2022-01-21 02:56:30|86.28|83.48|86.39|83.59|86.39|83.59|86.28|83.48|0
1642733800000|2022-01-21 02:56:40|86.17|83.37|86.39|83.59|86.39|83.59|86.17|83.37|0
1642733810000|2022-01-21 02:56:50|86.35|83.55|86.28|83.48|86.35|83.55|86.25|83.45|0
1642733820000|2022-01-21 02:57:00|86.32|83.52|86.25|83.45|86.35|83.55|86.25|83.45|0
1642733830000|2022-01-21 02:57:10|86.32|83.52|86.32|83.52|86.32|83.52|86.25|83.45|0
1642733840000|2022-01-21 02:57:20|86.46|83.66|86.35|83.55|86.46|83.66|86.35|83.55|0
1642733850000|2022-01-21 02:57:30|86.53|83.73|86.46|83.66|86.53|83.73|86.46|83.66|0
1642733860000|2022-01-21 02:57:40|86.53|83.73|86.53|83.73|86.53|83.73|86.5|83.7|0
1642733870000|2022-01-21 02:57:50|86.46|83.66|86.46|83.66|86.53|83.73|86.46|83.66|0
1642733880000|2022-01-21 02:58:00|86.53|83.73|86.57|83.77|86.61|83.81|86.53|83.73|0
1642733890000|2022-01-21 02:58:10|86.39|83.59|86.25|83.45|86.39|83.59|86.25|83.45|0
1642733900000|2022-01-21 02:58:20|86.32|83.52|86.1|83.3|86.32|83.52|86.1|83.3|0
1642733910000|2022-01-21 02:58:30|86.03|83.23|86.03|83.23|86.1|83.3|86.03|83.23|0
1642733920000|2022-01-21 02:58:40|86.39|83.59|86.25|83.45|86.39|83.59|86.25|83.45|0
1642733930000|2022-01-21 02:58:50|86.39|83.59|86.75|83.95|86.82|84.02|86.39|83.59|0
1642733940000|2022-01-21 02:59:00|86.78|83.98|86.82|84.02|86.82|84.02|86.68|83.88|0
1642733950000|2022-01-21 02:59:10|86.75|83.95|86.82|84.02|86.82|84.02|86.75|83.95|0
1642733970000|2022-01-21 02:59:30|86.75|83.95|86.68|83.88|86.75|83.95|86.68|83.88|0
1642733980000|2022-01-21 02:59:40|86.71|83.91|86.78|83.98|86.78|83.98|86.71|83.91|0
1642733990000|2022-01-21 02:59:50|86.89|84.09|86.89|84.09|86.89|84.09|86.89|84.09|0
1642734000000|2022-01-21 03:00:00|86.96|84.16|87.18|84.38|87.18|84.38|86.96|84.16|0
1642734010000|2022-01-21 03:00:10|87.11|84.31|86.89|84.09|87.11|84.31|86.89|84.09|0
1642734020000|2022-01-21 03:00:20|86.93|84.13|86.96|84.16|86.96|84.16|86.93|84.13|0
1642734030000|2022-01-21 03:00:30|86.93|84.13|87.04|84.24|87.04|84.24|86.93|84.13|0
1642734040000|2022-01-21 03:00:40|86.96|84.16|86.96|84.16|86.96|84.16|86.89|84.09|0
1642734050000|2022-01-21 03:00:50|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1642734060000|2022-01-21 03:01:00|86.96|84.16|86.89|84.09|86.96|84.16|86.89|84.09|0
1642734070000|2022-01-21 03:01:10|86.75|83.95|86.71|83.91|86.82|84.02|86.71|83.91|0
1642734080000|2022-01-21 03:01:20|86.68|83.88|86.6|83.8|86.68|83.88|86.49|83.69|0
1642734090000|2022-01-21 03:01:30|86.46|83.66|86.53|83.73|86.53|83.73|86.39|83.59|0
1642734100000|2022-01-21 03:01:40|86.46|83.66|86.39|83.59|86.46|83.66|86.39|83.59|0
1642734110000|2022-01-21 03:01:50|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1642734120000|2022-01-21 03:02:00|86.49|83.69|86.49|83.69|86.53|83.73|86.46|83.66|0
1642734130000|2022-01-21 03:02:10|86.53|83.73|86.68|83.88|86.68|83.88|86.53|83.73|0
1642734140000|2022-01-21 03:02:20|86.71|83.91|86.85|84.05|86.85|84.05|86.71|83.91|0
1642734150000|2022-01-21 03:02:30|86.89|84.09|86.89|84.09|87.04|84.24|86.89|84.09|0
1642734170000|2022-01-21 03:02:50|86.75|83.95|86.96|84.16|87.04|84.24|86.75|83.95|0
1642734180000|2022-01-21 03:03:00|87.04|84.24|86.96|84.16|87.04|84.24|86.96|84.16|0
1642734210000|2022-01-21 03:03:30|87|84.2|86.96|84.16|87|84.2|86.96|84.16|0
1642734230000|2022-01-21 03:03:50|86.75|83.95|87.04|84.24|87.04|84.24|86.75|83.95|0
1642734240000|2022-01-21 03:04:00|87.11|84.31|87|84.2|87.14|84.34|87|84.2|0
1642734250000|2022-01-21 03:04:10|86.82|84.02|86.75|83.95|86.82|84.02|86.75|83.95|0
1642734260000|2022-01-21 03:04:20|86.82|84.02|86.78|83.98|86.82|84.02|86.75|83.95|0
1642734270000|2022-01-21 03:04:30|86.82|84.02|86.67|83.87|86.82|84.02|86.67|83.87|0
1642734280000|2022-01-21 03:04:40|86.6|83.8|86.64|83.84|86.67|83.87|86.6|83.8|0
1642734290000|2022-01-21 03:04:50|86.67|83.87|86.75|83.95|86.75|83.95|86.67|83.87|0
1642734300000|2022-01-21 03:05:00|86.78|83.98|86.6|83.8|86.78|83.98|86.53|83.73|0
1642734310000|2022-01-21 03:05:10|86.64|83.84|86.64|83.84|86.67|83.87|86.6|83.8|0
1642734320000|2022-01-21 03:05:20|86.67|83.87|86.46|83.66|86.67|83.87|86.46|83.66|0
1642734330000|2022-01-21 03:05:30|86.39|83.59|86.21|83.41|86.39|83.59|86.21|83.41|0
1642734340000|2022-01-21 03:05:40|86.24|83.44|86.21|83.41|86.24|83.44|86.21|83.41|0
1642734350000|2022-01-21 03:05:50|86.31|83.51|86.46|83.66|86.46|83.66|86.31|83.51|0
1642734360000|2022-01-21 03:06:00|86.49|83.69|86.46|83.66|86.49|83.69|86.46|83.66|0
1642734370000|2022-01-21 03:06:10|86.39|83.59|86.28|83.48|86.39|83.59|86.28|83.48|0
1642734380000|2022-01-21 03:06:20|86.24|83.44|86.31|83.51|86.39|83.59|86.24|83.44|0
1642734390000|2022-01-21 03:06:30|86.39|83.59|86.35|83.55|86.39|83.59|86.31|83.51|0
1642734400000|2022-01-21 03:06:40|86.39|83.59|86.46|83.66|86.53|83.73|86.39|83.59|0
1642734410000|2022-01-21 03:06:50|86.39|83.59|86.31|83.51|86.39|83.59|86.31|83.51|0
1642734420000|2022-01-21 03:07:00|86.24|83.44|86.28|83.48|86.28|83.48|86.1|83.3|0
1642734430000|2022-01-21 03:07:10|86.31|83.51|86.24|83.44|86.31|83.51|86.17|83.37|0
1642734440000|2022-01-21 03:07:20|86.39|83.59|86.42|83.62|86.42|83.62|86.35|83.55|0
1642734450000|2022-01-21 03:07:30|86.39|83.59|86.46|83.66|86.46|83.66|86.35|83.55|0
1642734460000|2022-01-21 03:07:40|86.53|83.73|86.6|83.8|86.6|83.8|86.53|83.73|0
1642734470000|2022-01-21 03:07:50|86.49|83.69|86.53|83.73|86.53|83.73|86.49|83.69|0
1642734480000|2022-01-21 03:08:00|86.6|83.8|86.53|83.73|86.6|83.8|86.49|83.69|0
1642734490000|2022-01-21 03:08:10|86.6|83.8|86.64|83.84|86.64|83.84|86.56|83.76|0
1642734500000|2022-01-21 03:08:20|86.67|83.87|86.67|83.87|86.75|83.95|86.67|83.87|0
1642734510000|2022-01-21 03:08:30|86.6|83.8|86.67|83.87|86.67|83.87|86.6|83.8|0
1642734520000|2022-01-21 03:08:40|86.64|83.84|86.6|83.8|86.64|83.84|86.53|83.73|0
1642734530000|2022-01-21 03:08:50|86.74|83.94|86.85|84.05|86.85|84.05|86.74|83.94|0
1642734540000|2022-01-21 03:09:00|86.92|84.12|87.11|84.31|87.11|84.31|86.92|84.12|0
1642734550000|2022-01-21 03:09:10|87.18|84.38|87.07|84.27|87.18|84.38|87.07|84.27|0
1642734560000|2022-01-21 03:09:20|86.89|84.09|86.78|83.98|86.89|84.09|86.74|83.94|0
1642734570000|2022-01-21 03:09:30|86.71|83.91|86.64|83.84|86.71|83.91|86.56|83.76|0
1642734580000|2022-01-21 03:09:40|86.67|83.87|86.6|83.8|86.67|83.87|86.56|83.76|0
1642734590000|2022-01-21 03:09:50|86.53|83.73|86.35|83.55|86.53|83.73|86.35|83.55|0
1642734600000|2022-01-21 03:10:00|86.38|83.58|86.53|83.73|86.56|83.76|86.38|83.58|0
1642734610000|2022-01-21 03:10:10|86.6|83.8|86.6|83.8|86.6|83.8|86.56|83.76|0
1642734620000|2022-01-21 03:10:20|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1642734630000|2022-01-21 03:10:30|86.53|83.73|86.42|83.62|86.53|83.73|86.42|83.62|0
1642734640000|2022-01-21 03:10:40|86.49|83.69|86.49|83.69|86.53|83.73|86.46|83.66|0
1642734650000|2022-01-21 03:10:50|86.53|83.73|86.53|83.73|86.53|83.73|86.49|83.69|0
1642734660000|2022-01-21 03:11:00|86.6|83.8|86.67|83.87|86.67|83.87|86.6|83.8|0
1642734670000|2022-01-21 03:11:10|86.2|83.4|85.95|83.15|86.2|83.4|85.95|83.15|0
1642734680000|2022-01-21 03:11:20|85.99|83.19|85.95|83.15|85.99|83.19|85.88|83.08|0
1642734690000|2022-01-21 03:11:30|86.06|83.26|86.31|83.51|86.38|83.58|86.06|83.26|0
1642734700000|2022-01-21 03:11:40|86.35|83.55|86.31|83.51|86.35|83.55|86.31|83.51|0
1642734710000|2022-01-21 03:11:50|86.24|83.44|86.27|83.47|86.27|83.47|86.13|83.33|0
1642734720000|2022-01-21 03:12:00|86.24|83.44|85.88|83.08|86.24|83.44|85.67|82.87|0
1642734730000|2022-01-21 03:12:10|85.81|83.01|85.24|82.44|85.81|83.01|85.17|82.37|0
1642734740000|2022-01-21 03:12:20|85.2|82.4|85.24|82.44|85.34|82.54|85.2|82.4|0
1642734750000|2022-01-21 03:12:30|85.31|82.51|85.34|82.54|85.56|82.76|85.31|82.51|0
1642734760000|2022-01-21 03:12:40|85.31|82.51|85.52|82.72|85.52|82.72|85.31|82.51|0
1642734770000|2022-01-21 03:12:50|85.6|82.8|85.56|82.76|85.63|82.83|85.56|82.76|0
1642734780000|2022-01-21 03:13:00|85.52|82.72|85.74|82.94|85.74|82.94|85.52|82.72|0
1642734790000|2022-01-21 03:13:10|85.81|83.01|85.67|82.87|85.81|83.01|85.67|82.87|0
1642734800000|2022-01-21 03:13:20|85.63|82.83|85.77|82.97|85.77|82.97|85.63|82.83|0
1642734810000|2022-01-21 03:13:30|85.81|83.01|86.02|83.22|86.02|83.22|85.81|83.01|0
1642734820000|2022-01-21 03:13:40|86.06|83.26|86.02|83.22|86.06|83.26|86.02|83.22|0
1642734830000|2022-01-21 03:13:50|86.06|83.26|86.13|83.33|86.13|83.33|86.02|83.22|0
1642734840000|2022-01-21 03:14:00|86.17|83.37|86.02|83.22|86.17|83.37|86.02|83.22|0
1642734850000|2022-01-21 03:14:10|85.84|83.04|86.06|83.26|86.06|83.26|85.84|83.04|0
1642734860000|2022-01-21 03:14:20|85.92|83.12|85.88|83.08|85.95|83.15|85.88|83.08|0
1642734870000|2022-01-21 03:14:30|85.99|83.19|85.99|83.19|86.02|83.22|85.99|83.19|0
1642734880000|2022-01-21 03:14:40|85.95|83.15|85.99|83.19|85.99|83.19|85.88|83.08|0
1642734890000|2022-01-21 03:14:50|85.74|82.94|85.95|83.15|85.95|83.15|85.7|82.9|0
1642734900000|2022-01-21 03:15:00|86.02|83.22|86.38|83.58|86.38|83.58|86.02|83.22|0
1642734910000|2022-01-21 03:15:10|86.49|83.69|86.53|83.73|86.6|83.8|86.49|83.69|0
1642734920000|2022-01-21 03:15:20|86.56|83.76|86.89|84.09|86.89|84.09|86.56|83.76|0
1642734930000|2022-01-21 03:15:30|86.99|84.19|87.03|84.23|87.03|84.23|86.96|84.16|0
1642734940000|2022-01-21 03:15:40|86.89|84.09|86.81|84.01|86.89|84.09|86.81|84.01|0
1642734950000|2022-01-21 03:15:50|86.85|84.05|87.03|84.23|87.03|84.23|86.85|84.05|0
1642734960000|2022-01-21 03:16:00|86.99|84.19|86.89|84.09|86.99|84.19|86.85|84.05|0
1642734970000|2022-01-21 03:16:10|86.96|84.16|86.81|84.01|86.96|84.16|86.81|84.01|0
1642734980000|2022-01-21 03:16:20|86.78|83.98|86.6|83.8|86.81|84.01|86.6|83.8|0
1642734990000|2022-01-21 03:16:30|86.53|83.73|86.45|83.65|86.53|83.73|86.38|83.58|0
1642735000000|2022-01-21 03:16:40|86.38|83.58|86.42|83.62|86.53|83.73|86.34|83.54|0
1642735010000|2022-01-21 03:16:50|86.24|83.44|86.27|83.47|86.27|83.47|86.24|83.44|0
1642735020000|2022-01-21 03:17:00|86.17|83.37|86.13|83.33|86.17|83.37|86.13|83.33|0
1642735030000|2022-01-21 03:17:10|86.17|83.37|86.17|83.37|86.24|83.44|86.17|83.37|0
1642735040000|2022-01-21 03:17:20|86.24|83.44|86.17|83.37|86.24|83.44|86.17|83.37|0
1642735050000|2022-01-21 03:17:30|86.2|83.4|86.27|83.47|86.27|83.47|86.2|83.4|0
1642735060000|2022-01-21 03:17:40|86.31|83.51|86.6|83.8|86.6|83.8|86.31|83.51|0
1642735070000|2022-01-21 03:17:50|86.45|83.65|86.42|83.62|86.45|83.65|86.42|83.62|0
1642735080000|2022-01-21 03:18:00|86.34|83.54|86.45|83.65|86.45|83.65|86.24|83.44|0
1642735090000|2022-01-21 03:18:10|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1642735100000|2022-01-21 03:18:20|86.45|83.65|86.27|83.47|86.45|83.65|86.27|83.47|0
1642735110000|2022-01-21 03:18:30|86.31|83.51|86.17|83.37|86.31|83.51|86.17|83.37|0
1642735120000|2022-01-21 03:18:40|86.2|83.4|86.09|83.29|86.2|83.4|86.09|83.29|0
1642735130000|2022-01-21 03:18:50|86.2|83.4|86.17|83.37|86.24|83.44|86.17|83.37|0
1642735140000|2022-01-21 03:19:00|86.34|83.54|86.31|83.51|86.34|83.54|86.31|83.51|0
1642735150000|2022-01-21 03:19:10|86.24|83.44|86.13|83.33|86.24|83.44|86.13|83.33|0
1642735160000|2022-01-21 03:19:20|86.09|83.29|86.31|83.51|86.31|83.51|86.09|83.29|0
1642735170000|2022-01-21 03:19:30|86.42|83.62|86.38|83.58|86.45|83.65|86.38|83.58|0
1642735180000|2022-01-21 03:19:40|86.34|83.54|86.38|83.58|86.38|83.58|86.31|83.51|0
1642735190000|2022-01-21 03:19:50|86.34|83.54|86.17|83.37|86.38|83.58|86.17|83.37|0
1642735200000|2022-01-21 03:20:00|86.24|83.44|86.17|83.37|86.31|83.51|86.17|83.37|0
1642735210000|2022-01-21 03:20:10|86.24|83.44|86.24|83.44|86.31|83.51|86.24|83.44|0
1642735220000|2022-01-21 03:20:20|86.31|83.51|86.6|83.8|86.6|83.8|86.31|83.51|0
1642735230000|2022-01-21 03:20:30|86.52|83.72|86.41|83.61|86.52|83.72|86.38|83.58|0
1642735240000|2022-01-21 03:20:40|86.45|83.65|86.52|83.72|86.56|83.76|86.45|83.65|0
1642735250000|2022-01-21 03:20:50|86.45|83.65|86.31|83.51|86.49|83.69|86.31|83.51|0
1642735260000|2022-01-21 03:21:00|86.41|83.61|86.38|83.58|86.45|83.65|86.38|83.58|0
1642735270000|2022-01-21 03:21:10|86.34|83.54|86.27|83.47|86.34|83.54|86.24|83.44|0
1642735280000|2022-01-21 03:21:20|86.34|83.54|86.38|83.58|86.41|83.61|86.34|83.54|0
1642735290000|2022-01-21 03:21:30|86.16|83.36|85.95|83.15|86.16|83.36|85.91|83.11|0
1642735300000|2022-01-21 03:21:40|85.88|83.08|86.02|83.22|86.02|83.22|85.81|83.01|0
1642735310000|2022-01-21 03:21:50|86.09|83.29|86.2|83.4|86.24|83.44|86.09|83.29|0
1642735320000|2022-01-21 03:22:00|86.34|83.54|86.41|83.61|86.41|83.61|86.2|83.4|0
1642735330000|2022-01-21 03:22:10|86.56|83.76|86.31|83.51|86.56|83.76|86.24|83.44|0
1642735340000|2022-01-21 03:22:20|86.38|83.58|86.41|83.61|86.49|83.69|86.38|83.58|0
1642735350000|2022-01-21 03:22:30|86.34|83.54|86.45|83.65|86.45|83.65|86.34|83.54|0
1642735360000|2022-01-21 03:22:40|86.34|83.54|86.31|83.51|86.34|83.54|86.31|83.51|0
1642735370000|2022-01-21 03:22:50|86.45|83.65|86.34|83.54|86.49|83.69|86.34|83.54|0
1642735380000|2022-01-21 03:23:00|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1642735390000|2022-01-21 03:23:10|86.45|83.65|86.67|83.87|86.67|83.87|86.45|83.65|0
1642735400000|2022-01-21 03:23:20|86.6|83.8|86.38|83.58|86.6|83.8|86.34|83.54|0
1642735410000|2022-01-21 03:23:30|86.16|83.36|86.09|83.29|86.16|83.36|86.09|83.29|0
1642735420000|2022-01-21 03:23:40|86.02|83.22|86.13|83.33|86.16|83.36|86.02|83.22|0
1642735430000|2022-01-21 03:23:50|86.02|83.22|86.02|83.22|86.02|83.22|85.95|83.15|0
1642735450000|2022-01-21 03:24:10|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1642735460000|2022-01-21 03:24:20|85.98|83.18|86.02|83.22|86.02|83.22|85.95|83.15|0
1642735470000|2022-01-21 03:24:30|85.98|83.18|85.02|82.22|85.98|83.18|85.02|82.22|0
1642735480000|2022-01-21 03:24:40|84.88|82.08|85.02|82.22|85.02|82.22|84.88|82.08|0
1642735490000|2022-01-21 03:24:50|84.95|82.15|84.81|82.01|84.95|82.15|84.81|82.01|0
1642735500000|2022-01-21 03:25:00|84.88|82.08|85.23|82.43|85.41|82.61|84.88|82.08|0
1642735510000|2022-01-21 03:25:10|85.38|82.58|85.52|82.72|85.52|82.72|85.38|82.58|0
1642735520000|2022-01-21 03:25:20|85.45|82.65|85.31|82.51|85.45|82.65|85.27|82.47|0
1642735530000|2022-01-21 03:25:30|85.38|82.58|85.45|82.65|85.52|82.72|85.38|82.58|0
1642735540000|2022-01-21 03:25:40|85.59|82.79|85.59|82.79|85.59|82.79|85.52|82.72|0
1642735550000|2022-01-21 03:25:50|85.52|82.72|85.73|82.93|85.73|82.93|85.52|82.72|0
1642735560000|2022-01-21 03:26:00|85.41|82.61|85.38|82.58|85.48|82.68|85.38|82.58|0
1642735570000|2022-01-21 03:26:10|85.27|82.47|85.41|82.61|85.41|82.61|85.27|82.47|0
1642735580000|2022-01-21 03:26:20|85.52|82.72|85.41|82.61|85.55|82.75|85.41|82.61|0
1642735590000|2022-01-21 03:26:30|85.55|82.75|85.45|82.65|85.55|82.75|85.45|82.65|0
1642735600000|2022-01-21 03:26:40|85.38|82.58|85.41|82.61|85.41|82.61|85.38|82.58|0
1642735610000|2022-01-21 03:26:50|85.48|82.68|85.41|82.61|85.48|82.68|85.41|82.61|0
1642735620000|2022-01-21 03:27:00|85.38|82.58|85.48|82.68|85.48|82.68|85.38|82.58|0
1642735630000|2022-01-21 03:27:10|85.45|82.65|85.34|82.54|85.45|82.65|85.34|82.54|0
1642735640000|2022-01-21 03:27:20|85.3|82.5|85.34|82.54|85.38|82.58|85.3|82.5|0
1642735650000|2022-01-21 03:27:30|85.52|82.72|85.55|82.75|85.59|82.79|85.48|82.68|0
1642735660000|2022-01-21 03:27:40|85.59|82.79|85.55|82.75|85.59|82.79|85.52|82.72|0
1642735670000|2022-01-21 03:27:50|85.59|82.79|85.45|82.65|85.59|82.79|85.45|82.65|0
1642735680000|2022-01-21 03:28:00|85.41|82.61|85.45|82.65|85.52|82.72|85.41|82.61|0
1642735690000|2022-01-21 03:28:10|85.41|82.61|85.27|82.47|85.41|82.61|85.27|82.47|0
1642735700000|2022-01-21 03:28:20|85.38|82.58|85.45|82.65|85.45|82.65|85.38|82.58|0
1642735710000|2022-01-21 03:28:30|85.84|83.04|85.88|83.08|85.95|83.15|85.84|83.04|0
1642735720000|2022-01-21 03:28:40|85.91|83.11|85.98|83.18|85.98|83.18|85.88|83.08|0
1642735730000|2022-01-21 03:28:50|85.88|83.08|85.84|83.04|85.88|83.08|85.84|83.04|0
1642735740000|2022-01-21 03:29:00|85.87|83.07|85.8|83|85.87|83.07|85.8|83|0
1642735750000|2022-01-21 03:29:10|85.69|82.89|85.66|82.86|85.73|82.93|85.66|82.86|0
1642735760000|2022-01-21 03:29:20|85.73|82.93|85.66|82.86|85.73|82.93|85.52|82.72|0
1642735770000|2022-01-21 03:29:30|85.8|83|85.8|83|85.8|83|85.77|82.97|0
1642735780000|2022-01-21 03:29:40|85.91|83.11|85.87|83.07|85.91|83.11|85.87|83.07|0
1642735790000|2022-01-21 03:29:50|85.8|83|85.66|82.86|85.8|83|85.66|82.86|0
1642735800000|2022-01-21 03:30:00|85.62|82.82|85.41|82.61|85.62|82.82|85.41|82.61|0
1642735810000|2022-01-21 03:30:10|85.37|82.57|85.52|82.72|85.52|82.72|85.37|82.57|0
1642735820000|2022-01-21 03:30:20|85.37|82.57|85.37|82.57|85.37|82.57|85.3|82.5|0
1642735830000|2022-01-21 03:30:30|85.45|82.65|85.16|82.36|85.45|82.65|85.12|82.32|0
1642735840000|2022-01-21 03:30:40|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1642735850000|2022-01-21 03:30:50|85.27|82.47|85.3|82.5|85.3|82.5|85.27|82.47|0
1642735860000|2022-01-21 03:31:00|85.23|82.43|85.19|82.39|85.23|82.43|85.09|82.29|0
1642735870000|2022-01-21 03:31:10|85.3|82.5|85.23|82.43|85.3|82.5|85.23|82.43|0
1642735880000|2022-01-21 03:31:20|85.3|82.5|85.09|82.29|85.3|82.5|85.09|82.29|0
1642735890000|2022-01-21 03:31:30|84.95|82.15|84.88|82.08|84.95|82.15|84.81|82.01|0
1642735900000|2022-01-21 03:31:40|84.95|82.15|85.23|82.43|85.27|82.47|84.95|82.15|0
1642735910000|2022-01-21 03:31:50|85.3|82.5|85.16|82.36|85.3|82.5|85.16|82.36|0
1642735920000|2022-01-21 03:32:00|85.23|82.43|85.3|82.5|85.3|82.5|85.23|82.43|0
1642735930000|2022-01-21 03:32:10|85.23|82.43|85.23|82.43|85.3|82.5|85.23|82.43|0
1642735940000|2022-01-21 03:32:20|85.3|82.5|85.23|82.43|85.3|82.5|85.23|82.43|0
1642735950000|2022-01-21 03:32:30|85.19|82.39|85.23|82.43|85.23|82.43|85.19|82.39|0
1642735960000|2022-01-21 03:32:40|85.19|82.39|85.16|82.36|85.19|82.39|85.16|82.36|0
1642735970000|2022-01-21 03:32:50|85.19|82.39|85.23|82.43|85.3|82.5|85.19|82.39|0
1642735980000|2022-01-21 03:33:00|85.3|82.5|85.23|82.43|85.3|82.5|85.23|82.43|0
1642735990000|2022-01-21 03:33:10|85.19|82.39|85.16|82.36|85.23|82.43|85.16|82.36|0
1642736000000|2022-01-21 03:33:20|84.91|82.11|84.73|81.93|84.91|82.11|84.73|81.93|0
1642736010000|2022-01-21 03:33:30|84.8|82|84.73|81.93|84.8|82|84.73|81.93|0
1642736020000|2022-01-21 03:33:40|84.88|82.08|84.8|82|84.88|82.08|84.73|81.93|0
1642736030000|2022-01-21 03:33:50|85.02|82.22|85.09|82.29|85.23|82.43|85.02|82.22|0
1642736040000|2022-01-21 03:34:00|85.3|82.5|85.19|82.39|85.3|82.5|85.16|82.36|0
1642736050000|2022-01-21 03:34:10|85.23|82.43|85.05|82.25|85.23|82.43|85.02|82.22|0
1642736060000|2022-01-21 03:34:20|85.02|82.22|85.3|82.5|85.3|82.5|85.02|82.22|0
1642736070000|2022-01-21 03:34:30|85.37|82.57|85.84|83.04|85.84|83.04|85.37|82.57|0
1642736080000|2022-01-21 03:34:40|85.91|83.11|85.94|83.14|85.94|83.14|85.91|83.11|0
1642736090000|2022-01-21 03:34:50|85.87|83.07|85.8|83|85.87|83.07|85.8|83|0
1642736100000|2022-01-21 03:35:00|85.84|83.04|85.59|82.79|85.84|83.04|85.59|82.79|0
1642736110000|2022-01-21 03:35:10|85.48|82.68|85.3|82.5|85.48|82.68|85.3|82.5|0
1642736120000|2022-01-21 03:35:20|85.26|82.46|85.3|82.5|85.3|82.5|85.23|82.43|0
1642736130000|2022-01-21 03:35:30|85.23|82.43|84.91|82.11|85.23|82.43|84.91|82.11|0
1642736140000|2022-01-21 03:35:40|84.95|82.15|84.45|81.65|84.95|82.15|84.45|81.65|0
1642736150000|2022-01-21 03:35:50|84.38|81.58|84.52|81.72|84.52|81.72|84.38|81.58|0
1642736160000|2022-01-21 03:36:00|84.45|81.65|84.59|81.79|84.59|81.79|84.45|81.65|0
1642736170000|2022-01-21 03:36:10|84.62|81.82|84.66|81.86|84.66|81.86|84.55|81.75|0
1642736180000|2022-01-21 03:36:20|84.59|81.79|84.59|81.79|84.66|81.86|84.59|81.79|0
1642736190000|2022-01-21 03:36:30|84.62|81.82|84.66|81.86|84.66|81.86|84.62|81.82|0
1642736200000|2022-01-21 03:36:40|84.62|81.82|84.73|81.93|84.73|81.93|84.62|81.82|0
1642736210000|2022-01-21 03:36:50|84.66|81.86|84.73|81.93|84.73|81.93|84.62|81.82|0
1642736220000|2022-01-21 03:37:00|84.95|82.15|85.09|82.29|85.16|82.36|84.95|82.15|0
1642736230000|2022-01-21 03:37:10|85.23|82.43|84.98|82.18|85.23|82.43|84.98|82.18|0
1642736240000|2022-01-21 03:37:20|84.94|82.14|84.87|82.07|84.94|82.14|84.84|82.04|0
1642736250000|2022-01-21 03:37:30|84.94|82.14|85.05|82.25|85.05|82.25|84.94|82.14|0
1642736260000|2022-01-21 03:37:40|85.02|82.22|84.98|82.18|85.05|82.25|84.98|82.18|0
1642736270000|2022-01-21 03:37:50|85.02|82.22|85.05|82.25|85.09|82.29|85.02|82.22|0
1642736280000|2022-01-21 03:38:00|85.12|82.32|85.16|82.36|85.16|82.36|85.12|82.32|0
1642736290000|2022-01-21 03:38:10|85.19|82.39|85.12|82.32|85.19|82.39|85.09|82.29|0
1642736300000|2022-01-21 03:38:20|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1642736310000|2022-01-21 03:38:30|85.12|82.32|85.09|82.29|85.12|82.32|85.09|82.29|0
1642736320000|2022-01-21 03:38:40|85.12|82.32|85.09|82.29|85.12|82.32|85.09|82.29|0
1642736330000|2022-01-21 03:38:50|85.12|82.32|85.09|82.29|85.12|82.32|85.09|82.29|0
1642736340000|2022-01-21 03:39:00|84.98|82.18|84.87|82.07|84.98|82.18|84.87|82.07|0
1642736350000|2022-01-21 03:39:10|84.8|82|84.77|81.97|84.8|82|84.73|81.93|0
1642736360000|2022-01-21 03:39:20|84.8|82|84.66|81.86|84.8|82|84.66|81.86|0
1642736370000|2022-01-21 03:39:30|84.59|81.79|84.66|81.86|84.66|81.86|84.59|81.79|0
1642736380000|2022-01-21 03:39:40|84.73|81.93|84.8|82|84.8|82|84.73|81.93|0
1642736390000|2022-01-21 03:39:50|84.87|82.07|84.87|82.07|84.94|82.14|84.87|82.07|0
1642736400000|2022-01-21 03:40:00|84.84|82.04|85.01|82.21|85.01|82.21|84.84|82.04|0
1642736410000|2022-01-21 03:40:10|85.16|82.36|85.44|82.64|85.44|82.64|85.16|82.36|0
1642736420000|2022-01-21 03:40:20|85.37|82.57|85.3|82.5|85.44|82.64|85.3|82.5|0
1642736430000|2022-01-21 03:40:30|85.26|82.46|85.12|82.32|85.26|82.46|85.12|82.32|0
1642736440000|2022-01-21 03:40:40|85.23|82.43|85.23|82.43|85.26|82.46|85.23|82.43|0
1642736450000|2022-01-21 03:40:50|85.44|82.64|85.48|82.68|85.51|82.71|85.44|82.64|0
1642736460000|2022-01-21 03:41:00|85.37|82.57|85.44|82.64|85.44|82.64|85.3|82.5|0
1642736470000|2022-01-21 03:41:10|85.48|82.68|85.33|82.53|85.48|82.68|85.3|82.5|0
1642736480000|2022-01-21 03:41:20|85.3|82.5|85.37|82.57|85.37|82.57|85.3|82.5|0
1642736490000|2022-01-21 03:41:30|85.33|82.53|85.3|82.5|85.44|82.64|85.3|82.5|0
1642736510000|2022-01-21 03:41:50|85.26|82.46|84.76|81.96|85.37|82.57|84.76|81.96|0
1642736520000|2022-01-21 03:42:00|84.91|82.11|84.98|82.18|84.98|82.18|84.91|82.11|0
1642736530000|2022-01-21 03:42:10|85.09|82.29|85.09|82.29|85.16|82.36|85.09|82.29|0
1642736540000|2022-01-21 03:42:20|85.23|82.43|85.44|82.64|85.44|82.64|85.23|82.43|0
1642736550000|2022-01-21 03:42:30|85.58|82.78|85.62|82.82|85.62|82.82|85.58|82.78|0
1642736560000|2022-01-21 03:42:40|85.69|82.89|85.65|82.85|85.73|82.93|85.65|82.85|0
1642736570000|2022-01-21 03:42:50|85.69|82.89|85.73|82.93|85.73|82.93|85.69|82.89|0
1642736580000|2022-01-21 03:43:00|85.65|82.85|85.69|82.89|85.69|82.89|85.58|82.78|0
1642736590000|2022-01-21 03:43:10|85.73|82.93|85.65|82.85|85.73|82.93|85.65|82.85|0
1642736600000|2022-01-21 03:43:20|85.69|82.89|85.76|82.96|85.76|82.96|85.69|82.89|0
1642736610000|2022-01-21 03:43:30|85.65|82.85|85.58|82.78|85.65|82.85|85.58|82.78|0
1642736620000|2022-01-21 03:43:40|85.51|82.71|85.51|82.71|85.51|82.71|85.47|82.67|0
1642736630000|2022-01-21 03:43:50|85.58|82.78|85.44|82.64|85.58|82.78|85.44|82.64|0
1642736640000|2022-01-21 03:44:00|85.51|82.71|85.65|82.85|85.65|82.85|85.47|82.67|0
1642736650000|2022-01-21 03:44:10|85.8|83|85.83|83.03|85.94|83.14|85.8|83|0
1642736660000|2022-01-21 03:44:20|85.87|83.07|85.8|83|85.9|83.1|85.8|83|0
1642736670000|2022-01-21 03:44:30|85.73|82.93|85.58|82.78|85.73|82.93|85.58|82.78|0
1642736680000|2022-01-21 03:44:40|85.65|82.85|85.73|82.93|85.73|82.93|85.62|82.82|0
1642736690000|2022-01-21 03:44:50|85.65|82.85|85.65|82.85|85.65|82.85|85.58|82.78|0
1642736700000|2022-01-21 03:45:00|85.44|82.64|85.55|82.75|85.55|82.75|85.44|82.64|0
1642736710000|2022-01-21 03:45:10|85.51|82.71|85.51|82.71|85.62|82.82|85.51|82.71|0
1642736720000|2022-01-21 03:45:20|85.58|82.78|85.44|82.64|85.58|82.78|85.37|82.57|0
1642736730000|2022-01-21 03:45:30|85.37|82.57|85.51|82.71|85.51|82.71|85.33|82.53|0
1642736740000|2022-01-21 03:45:40|85.69|82.89|85.62|82.82|85.8|83|85.62|82.82|0
1642736750000|2022-01-21 03:45:50|85.58|82.78|85.37|82.57|85.58|82.78|85.37|82.57|0
1642736760000|2022-01-21 03:46:00|85.3|82.5|85.23|82.43|85.3|82.5|85.23|82.43|0
1642736770000|2022-01-21 03:46:10|85.26|82.46|85.37|82.57|85.37|82.57|85.26|82.46|0
1642736780000|2022-01-21 03:46:20|85.44|82.64|85.37|82.57|85.44|82.64|85.37|82.57|0
1642736790000|2022-01-21 03:46:30|85.44|82.64|85.4|82.6|85.44|82.64|85.3|82.5|0
1642736800000|2022-01-21 03:46:40|85.44|82.64|85.33|82.53|85.44|82.64|85.33|82.53|0
1642736810000|2022-01-21 03:46:50|85.26|82.46|85.37|82.57|85.37|82.57|85.19|82.39|0
1642736820000|2022-01-21 03:47:00|85.4|82.6|85.62|82.82|85.62|82.82|85.4|82.6|0
1642736830000|2022-01-21 03:47:10|85.54|82.74|85.54|82.74|85.58|82.78|85.54|82.74|0
1642736840000|2022-01-21 03:47:20|85.58|82.78|85.4|82.6|85.58|82.78|85.4|82.6|0
1642736850000|2022-01-21 03:47:30|85.44|82.64|85.44|82.64|85.44|82.64|85.4|82.6|0
1642736860000|2022-01-21 03:47:40|85.4|82.6|85.05|82.25|85.44|82.64|85.05|82.25|0
1642736870000|2022-01-21 03:47:50|85.01|82.21|85.01|82.21|85.08|82.28|85.01|82.21|0
1642736880000|2022-01-21 03:48:00|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1642736890000|2022-01-21 03:48:10|85.01|82.21|84.94|82.14|85.01|82.21|84.94|82.14|0
1642736900000|2022-01-21 03:48:20|85.01|82.21|85.15|82.35|85.15|82.35|85.01|82.21|0
1642736910000|2022-01-21 03:48:30|85.19|82.39|85.65|82.85|85.65|82.85|85.15|82.35|0
1642736920000|2022-01-21 03:48:40|85.58|82.78|85.65|82.85|85.65|82.85|85.51|82.71|0
1642736930000|2022-01-21 03:48:50|85.72|82.92|85.65|82.85|85.72|82.92|85.65|82.85|0
1642736940000|2022-01-21 03:49:00|85.58|82.78|85.69|82.89|85.69|82.89|85.58|82.78|0
1642736950000|2022-01-21 03:49:10|85.65|82.85|85.69|82.89|85.72|82.92|85.65|82.85|0
1642736960000|2022-01-21 03:49:20|85.58|82.78|85.65|82.85|85.65|82.85|85.58|82.78|0
1642736970000|2022-01-21 03:49:30|85.58|82.78|85.58|82.78|85.65|82.85|85.58|82.78|0
1642736980000|2022-01-21 03:49:40|85.62|82.82|85.51|82.71|85.62|82.82|85.51|82.71|0
1642736990000|2022-01-21 03:49:50|85.47|82.67|85.22|82.42|85.47|82.67|85.22|82.42|0
1642737000000|2022-01-21 03:50:00|85.15|82.35|85.4|82.6|85.4|82.6|85.15|82.35|0
1642737010000|2022-01-21 03:50:10|85.37|82.57|85.22|82.42|85.37|82.57|85.08|82.28|0
1642737020000|2022-01-21 03:50:20|85.08|82.28|85.15|82.35|85.22|82.42|85.08|82.28|0
1642737030000|2022-01-21 03:50:30|85.12|82.32|85.04|82.24|85.12|82.32|85.01|82.21|0
1642737040000|2022-01-21 03:50:40|85.19|82.39|85.37|82.57|85.37|82.57|85.19|82.39|0
1642737050000|2022-01-21 03:50:50|85.3|82.5|85.44|82.64|85.44|82.64|85.3|82.5|0
1642737060000|2022-01-21 03:51:00|85.3|82.5|85.37|82.57|85.37|82.57|85.3|82.5|0
1642737070000|2022-01-21 03:51:10|85.29|82.49|85.29|82.49|85.37|82.57|85.29|82.49|0
1642737080000|2022-01-21 03:51:20|85.26|82.46|85.29|82.49|85.29|82.49|85.26|82.46|0
1642737100000|2022-01-21 03:51:40|85.22|82.42|85.26|82.46|85.26|82.46|85.22|82.42|0
1642737110000|2022-01-21 03:51:50|85.22|82.42|85.29|82.49|85.29|82.49|85.22|82.42|0
1642737120000|2022-01-21 03:52:00|85.37|82.57|85.44|82.64|85.44|82.64|85.37|82.57|0
1642737130000|2022-01-21 03:52:10|85.61|82.81|85.58|82.78|85.69|82.89|85.58|82.78|0
1642737140000|2022-01-21 03:52:20|85.51|82.71|85.29|82.49|85.51|82.71|85.29|82.49|0
1642737150000|2022-01-21 03:52:30|85.22|82.42|85.22|82.42|85.22|82.42|85.15|82.35|0
1642737160000|2022-01-21 03:52:40|85.15|82.35|85.33|82.53|85.33|82.53|85.15|82.35|0
1642737170000|2022-01-21 03:52:50|85.29|82.49|85.26|82.46|85.29|82.49|85.26|82.46|0
1642737180000|2022-01-21 03:53:00|85.22|82.42|85.29|82.49|85.29|82.49|85.19|82.39|0
1642737190000|2022-01-21 03:53:10|85.22|82.42|84.97|82.17|85.22|82.42|84.97|82.17|0
1642737200000|2022-01-21 03:53:20|84.94|82.14|85.11|82.31|85.15|82.35|84.94|82.14|0
1642737210000|2022-01-21 03:53:30|85.19|82.39|85.58|82.78|85.65|82.85|85.19|82.39|0
1642737220000|2022-01-21 03:53:40|85.44|82.64|85.19|82.39|85.44|82.64|85.19|82.39|0
1642737230000|2022-01-21 03:53:50|85.26|82.46|85.22|82.42|85.29|82.49|85.22|82.42|0
1642737240000|2022-01-21 03:54:00|85.29|82.49|85.33|82.53|85.33|82.53|85.26|82.46|0
1642737250000|2022-01-21 03:54:10|85.47|82.67|85.61|82.81|85.61|82.81|85.44|82.64|0
1642737260000|2022-01-21 03:54:20|85.65|82.85|85.58|82.78|85.68|82.88|85.58|82.78|0
1642737270000|2022-01-21 03:54:30|85.72|82.92|85.54|82.74|85.72|82.92|85.54|82.74|0
1642737280000|2022-01-21 03:54:40|85.58|82.78|85.65|82.85|85.65|82.85|85.58|82.78|0
1642737290000|2022-01-21 03:54:50|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1642737300000|2022-01-21 03:55:00|85.65|82.85|85.58|82.78|85.72|82.92|85.58|82.78|0
1642737310000|2022-01-21 03:55:10|85.61|82.81|85.79|82.99|85.79|82.99|85.61|82.81|0
1642737320000|2022-01-21 03:55:20|85.86|83.06|85.83|83.03|85.86|83.06|85.83|83.03|0
1642737330000|2022-01-21 03:55:30|85.86|83.06|85.79|82.99|85.86|83.06|85.79|82.99|0
1642737340000|2022-01-21 03:55:40|85.83|83.03|85.79|82.99|85.83|83.03|85.79|82.99|0
1642737350000|2022-01-21 03:55:50|85.86|83.06|85.79|82.99|85.86|83.06|85.72|82.92|0
1642737360000|2022-01-21 03:56:00|85.72|82.92|85.72|82.92|85.72|82.92|85.72|82.92|0
1642737370000|2022-01-21 03:56:10|85.76|82.96|85.51|82.71|85.76|82.96|85.51|82.71|0
1642737380000|2022-01-21 03:56:20|85.36|82.56|85.65|82.85|85.65|82.85|85.36|82.56|0
1642737390000|2022-01-21 03:56:30|85.72|82.92|85.61|82.81|85.72|82.92|85.61|82.81|0
1642737400000|2022-01-21 03:56:40|85.58|82.78|85.51|82.71|85.58|82.78|85.51|82.71|0
1642737420000|2022-01-21 03:57:00|85.54|82.74|85.58|82.78|85.58|82.78|85.54|82.74|0
1642737430000|2022-01-21 03:57:10|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1642737440000|2022-01-21 03:57:20|85.51|82.71|85.47|82.67|85.51|82.71|85.44|82.64|0
1642737450000|2022-01-21 03:57:30|85.51|82.71|85.65|82.85|85.65|82.85|85.51|82.71|0
1642737460000|2022-01-21 03:57:40|85.79|82.99|86.18|83.38|86.18|83.38|85.79|82.99|0
1642737470000|2022-01-21 03:57:50|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1642737480000|2022-01-21 03:58:00|86.01|83.21|85.93|83.13|86.01|83.21|85.9|83.1|0
1642737490000|2022-01-21 03:58:10|86.01|83.21|86.08|83.28|86.08|83.28|86.01|83.21|0
1642737500000|2022-01-21 03:58:20|86.01|83.21|86.08|83.28|86.11|83.31|86.01|83.21|0
1642737510000|2022-01-21 03:58:30|86.04|83.24|86.01|83.21|86.04|83.24|85.86|83.06|0
1642737520000|2022-01-21 03:58:40|85.97|83.17|85.97|83.17|85.97|83.17|85.97|83.17|0
1642737530000|2022-01-21 03:58:50|86.08|83.28|86.01|83.21|86.08|83.28|86.01|83.21|0
1642737540000|2022-01-21 03:59:00|86.04|83.24|86.15|83.35|86.15|83.35|86.04|83.24|0
1642737550000|2022-01-21 03:59:10|86.22|83.42|86.29|83.49|86.29|83.49|86.22|83.42|0
1642737560000|2022-01-21 03:59:20|86.36|83.56|86.62|83.82|86.62|83.82|86.36|83.56|0
1642737570000|2022-01-21 03:59:30|86.58|83.78|86.51|83.71|86.58|83.78|86.44|83.64|0
1642737580000|2022-01-21 03:59:40|86.47|83.67|86.51|83.71|86.51|83.71|86.47|83.67|0
1642737590000|2022-01-21 03:59:50|86.69|83.89|86.58|83.78|86.69|83.89|86.51|83.71|0
1642737600000|2022-01-21 04:00:00|86.54|83.74|86.61|83.81|86.65|83.85|86.54|83.74|0
1642737610000|2022-01-21 04:00:10|86.65|83.85|86.69|83.89|86.76|83.96|86.65|83.85|0
1642737620000|2022-01-21 04:00:20|86.72|83.92|87.01|84.21|87.01|84.21|86.72|83.92|0
1642737630000|2022-01-21 04:00:30|87.09|84.29|87.01|84.21|87.09|84.29|87.01|84.21|0
1642737640000|2022-01-21 04:00:40|87.08|84.28|87.08|84.28|87.16|84.36|87.08|84.28|0
1642737650000|2022-01-21 04:00:50|87.23|84.43|87.37|84.57|87.37|84.57|87.23|84.43|0
1642737660000|2022-01-21 04:01:00|87.52|84.72|87.41|84.61|87.52|84.72|87.41|84.61|0
1642737670000|2022-01-21 04:01:10|87.37|84.57|87.45|84.65|87.45|84.65|87.3|84.5|0
1642737680000|2022-01-21 04:01:20|87.41|84.61|87.52|84.72|87.52|84.72|87.41|84.61|0
1642737690000|2022-01-21 04:01:30|87.59|84.79|87.48|84.68|87.59|84.79|87.48|84.68|0
1642737700000|2022-01-21 04:01:40|87.45|84.65|87.55|84.75|87.59|84.79|87.45|84.65|0
1642737710000|2022-01-21 04:01:50|87.45|84.65|87.52|84.72|87.59|84.79|87.45|84.65|0
1642737720000|2022-01-21 04:02:00|87.66|84.86|87.7|84.9|87.81|85.01|87.66|84.86|0
1642737730000|2022-01-21 04:02:10|87.66|84.86|87.45|84.65|87.66|84.86|87.45|84.65|0
1642737740000|2022-01-21 04:02:20|87.52|84.72|87.59|84.79|87.66|84.86|87.52|84.72|0
1642737750000|2022-01-21 04:02:30|87.63|84.83|87.74|84.94|87.74|84.94|87.63|84.83|0
1642737760000|2022-01-21 04:02:40|87.95|85.15|87.88|85.08|87.95|85.15|87.84|85.04|0
1642737770000|2022-01-21 04:02:50|87.81|85.01|87.74|84.94|87.81|85.01|87.7|84.9|0
1642737780000|2022-01-21 04:03:00|87.63|84.83|87.74|84.94|87.74|84.94|87.63|84.83|0
1642737790000|2022-01-21 04:03:10|87.84|85.04|87.88|85.08|87.88|85.08|87.84|85.04|0
1642737800000|2022-01-21 04:03:20|87.95|85.15|88.03|85.23|88.1|85.3|87.95|85.15|0
1642737810000|2022-01-21 04:03:30|87.95|85.15|87.95|85.15|88.03|85.23|87.95|85.15|0
1642737820000|2022-01-21 04:03:40|87.88|85.08|87.84|85.04|87.88|85.08|87.84|85.04|0
1642737830000|2022-01-21 04:03:50|88.03|85.23|88.25|85.45|88.25|85.45|88.03|85.23|0
1642737840000|2022-01-21 04:04:00|88.39|85.59|88.21|85.41|88.39|85.59|88.21|85.41|0
1642737850000|2022-01-21 04:04:10|88.17|85.37|88.17|85.37|88.25|85.45|88.17|85.37|0
1642737860000|2022-01-21 04:04:20|88.03|85.23|88.32|85.52|88.32|85.52|88.03|85.23|0
1642737870000|2022-01-21 04:04:30|88.25|85.45|88.32|85.52|88.32|85.52|88.1|85.3|0
1642737880000|2022-01-21 04:04:40|88.25|85.45|88.25|85.45|88.25|85.45|88.17|85.37|0
1642737890000|2022-01-21 04:04:50|88.21|85.41|88.1|85.3|88.21|85.41|88.1|85.3|0
1642737900000|2022-01-21 04:05:00|88.13|85.33|88.32|85.52|88.32|85.52|88.13|85.33|0
1642737910000|2022-01-21 04:05:10|88.28|85.48|88.61|85.81|88.61|85.81|88.28|85.48|0
1642737920000|2022-01-21 04:05:20|88.68|85.88|88.54|85.74|88.68|85.88|88.54|85.74|0
1642737930000|2022-01-21 04:05:30|88.61|85.81|88.98|86.18|88.98|86.18|88.61|85.81|0
1642737940000|2022-01-21 04:05:40|88.9|86.1|88.83|86.03|88.94|86.14|88.83|86.03|0
1642737950000|2022-01-21 04:05:50|88.9|86.1|88.83|86.03|88.9|86.1|88.83|86.03|0
1642737960000|2022-01-21 04:06:00|88.87|86.07|88.94|86.14|88.98|86.18|88.87|86.07|0
1642737970000|2022-01-21 04:06:10|88.98|86.18|88.9|86.1|88.98|86.18|88.9|86.1|0
1642737980000|2022-01-21 04:06:20|88.83|86.03|88.98|86.18|88.98|86.18|88.83|86.03|0
1642737990000|2022-01-21 04:06:30|89.01|86.21|89.05|86.25|89.2|86.4|89.01|86.21|0
1642738000000|2022-01-21 04:06:40|88.98|86.18|89.2|86.4|89.2|86.4|88.98|86.18|0
1642738010000|2022-01-21 04:06:50|89.27|86.47|89.12|86.32|89.27|86.47|89.12|86.32|0
1642738020000|2022-01-21 04:07:00|89.08|86.28|89.12|86.32|89.16|86.36|89.08|86.28|0
1642738040000|2022-01-21 04:07:20|89.2|86.4|89.12|86.32|89.2|86.4|89.12|86.32|0
1642738050000|2022-01-21 04:07:30|89.05|86.25|89.12|86.32|89.12|86.32|89.05|86.25|0
1642738060000|2022-01-21 04:07:40|89.42|86.62|89.56|86.76|89.56|86.76|89.42|86.62|0
1642738070000|2022-01-21 04:07:50|89.45|86.65|89.49|86.69|89.56|86.76|89.45|86.65|0
1642738080000|2022-01-21 04:08:00|89.71|86.91|89.93|87.13|89.93|87.13|89.71|86.91|0
1642738090000|2022-01-21 04:08:10|89.79|86.99|89.86|87.06|89.93|87.13|89.79|86.99|0
1642738100000|2022-01-21 04:08:20|89.79|86.99|89.71|86.91|89.79|86.99|89.71|86.91|0
1642738110000|2022-01-21 04:08:30|89.79|86.99|89.79|86.99|89.79|86.99|89.71|86.91|0
1642738130000|2022-01-21 04:08:50|89.71|86.91|89.86|87.06|89.86|87.06|89.71|86.91|0
1642738140000|2022-01-21 04:09:00|89.93|87.13|90.01|87.21|90.01|87.21|89.93|87.13|0
1642738150000|2022-01-21 04:09:10|90.08|87.28|90.01|87.21|90.08|87.28|90.01|87.21|0
1642738160000|2022-01-21 04:09:20|90.08|87.28|90.01|87.21|90.08|87.28|89.93|87.13|0
1642738170000|2022-01-21 04:09:30|89.93|87.13|90.01|87.21|90.08|87.28|89.93|87.13|0
1642738180000|2022-01-21 04:09:40|90.08|87.28|90.01|87.21|90.08|87.28|90.01|87.21|0
1642738190000|2022-01-21 04:09:50|90.08|87.28|90.08|87.28|90.08|87.28|90.08|87.28|0
1642738200000|2022-01-21 04:10:00|90.01|87.21|90.08|87.28|90.08|87.28|90.01|87.21|0
1642738210000|2022-01-21 04:10:10|90.01|87.21|89.93|87.13|90.01|87.21|89.93|87.13|0
1642738220000|2022-01-21 04:10:20|89.89|87.09|89.75|86.95|89.89|87.09|89.75|86.95|0
1642738230000|2022-01-21 04:10:30|89.64|86.84|89.78|86.98|89.78|86.98|89.64|86.84|0
1642738240000|2022-01-21 04:10:40|89.71|86.91|89.78|86.98|89.78|86.98|89.71|86.91|0
1642738250000|2022-01-21 04:10:50|89.71|86.91|89.71|86.91|89.71|86.91|89.64|86.84|0
1642738260000|2022-01-21 04:11:00|89.64|86.84|89.64|86.84|89.71|86.91|89.64|86.84|0
1642738360000|2022-01-21 04:12:40|89.71|86.91|89.82|87.02|89.93|87.13|89.71|86.91|0
1642738370000|2022-01-21 04:12:50|89.86|87.06|89.86|87.06|89.86|87.06|89.78|86.98|0
1642738380000|2022-01-21 04:13:00|89.89|87.09|89.86|87.06|89.89|87.09|89.86|87.06|0
1642738390000|2022-01-21 04:13:10|90.01|87.21|90.08|87.28|90.08|87.28|90.01|87.21|0
1642738410000|2022-01-21 04:13:30|90.11|87.31|90.11|87.31|90.11|87.31|90.11|87.31|0
1642738420000|2022-01-21 04:13:40|90.08|87.28|90.08|87.28|90.08|87.28|90.01|87.21|0
1642738430000|2022-01-21 04:13:50|90.01|87.21|89.93|87.13|90.01|87.21|89.93|87.13|0
1642738440000|2022-01-21 04:14:00|89.78|86.98|89.74|86.94|89.78|86.98|89.74|86.94|0
1642738450000|2022-01-21 04:14:10|89.71|86.91|89.64|86.84|89.71|86.91|89.64|86.84|0
1642738460000|2022-01-21 04:14:20|89.34|86.54|89.49|86.69|89.49|86.69|89.34|86.54|0
1642738470000|2022-01-21 04:14:30|89.41|86.61|89.38|86.58|89.41|86.61|89.38|86.58|0
1642738480000|2022-01-21 04:14:40|89.41|86.61|89.49|86.69|89.49|86.69|89.41|86.61|0
1642738490000|2022-01-21 04:14:50|89.45|86.65|89.38|86.58|89.45|86.65|89.38|86.58|0
1642738500000|2022-01-21 04:15:00|89.34|86.54|89.27|86.47|89.34|86.54|89.19|86.39|0
1642738510000|2022-01-21 04:15:10|89.34|86.54|89.12|86.32|89.34|86.54|89.12|86.32|0
1642738520000|2022-01-21 04:15:20|89.23|86.43|89.23|86.43|89.23|86.43|89.23|86.43|0
1642738530000|2022-01-21 04:15:30|89.19|86.39|89.19|86.39|89.23|86.43|89.19|86.39|0
1642738540000|2022-01-21 04:15:40|89.12|86.32|89.12|86.32|89.12|86.32|89.05|86.25|0
1642738550000|2022-01-21 04:15:50|89.05|86.25|89.19|86.39|89.19|86.39|89.05|86.25|0
1642738560000|2022-01-21 04:16:00|89.34|86.54|89.41|86.61|89.41|86.61|89.34|86.54|0
1642738570000|2022-01-21 04:16:10|89.34|86.54|89.27|86.47|89.34|86.54|89.27|86.47|0
1642738580000|2022-01-21 04:16:20|89.12|86.32|89.08|86.28|89.12|86.32|89.05|86.25|0
1642738590000|2022-01-21 04:16:30|89.05|86.25|89.05|86.25|89.05|86.25|89.05|86.25|0
1642738610000|2022-01-21 04:16:50|88.9|86.1|88.83|86.03|88.9|86.1|88.83|86.03|0
1642738620000|2022-01-21 04:17:00|88.86|86.06|88.97|86.17|88.97|86.17|88.86|86.06|0
1642738630000|2022-01-21 04:17:10|89.01|86.21|89.01|86.21|89.05|86.25|89.01|86.21|0
1642738640000|2022-01-21 04:17:20|88.97|86.17|89.01|86.21|89.01|86.21|88.97|86.17|0
1642738650000|2022-01-21 04:17:30|88.97|86.17|88.97|86.17|88.97|86.17|88.9|86.1|0
1642738660000|2022-01-21 04:17:40|88.9|86.1|88.83|86.03|88.93|86.13|88.83|86.03|0
1642738670000|2022-01-21 04:17:50|88.75|85.95|88.68|85.88|88.79|85.99|88.68|85.88|0
1642738680000|2022-01-21 04:18:00|88.39|85.59|88.61|85.81|88.61|85.81|88.39|85.59|0
1642738690000|2022-01-21 04:18:10|88.64|85.84|88.75|85.95|88.75|85.95|88.53|85.73|0
1642738700000|2022-01-21 04:18:20|88.68|85.88|88.71|85.91|88.75|85.95|88.68|85.88|0
1642738710000|2022-01-21 04:18:30|88.68|85.88|88.68|85.88|88.68|85.88|88.6|85.8|0
1642738720000|2022-01-21 04:18:40|88.64|85.84|88.53|85.73|88.64|85.84|88.53|85.73|0
1642738730000|2022-01-21 04:18:50|88.46|85.66|88.31|85.51|88.53|85.73|88.31|85.51|0
1642738740000|2022-01-21 04:19:00|88.24|85.44|88.31|85.51|88.31|85.51|88.09|85.29|0
1642738750000|2022-01-21 04:19:10|88.35|85.55|88.57|85.77|88.57|85.77|88.35|85.55|0
1642738760000|2022-01-21 04:19:20|88.71|85.91|88.6|85.8|88.71|85.91|88.53|85.73|0
1642738770000|2022-01-21 04:19:30|88.68|85.88|88.57|85.77|88.68|85.88|88.57|85.77|0
1642738780000|2022-01-21 04:19:40|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1642738790000|2022-01-21 04:19:50|88.42|85.62|88.42|85.62|88.46|85.66|88.42|85.62|0
1642738800000|2022-01-21 04:20:00|88.49|85.69|88.68|85.88|88.71|85.91|88.49|85.69|0
1642738810000|2022-01-21 04:20:10|88.64|85.84|88.6|85.8|88.64|85.84|88.6|85.8|0
1642738820000|2022-01-21 04:20:20|88.64|85.84|88.75|85.95|88.75|85.95|88.6|85.8|0
1642738830000|2022-01-21 04:20:30|88.71|85.91|88.75|85.95|88.75|85.95|88.71|85.91|0
1642738840000|2022-01-21 04:20:40|88.71|85.91|88.75|85.95|88.75|85.95|88.71|85.91|0
1642738850000|2022-01-21 04:20:50|88.9|86.1|88.9|86.1|88.93|86.13|88.9|86.1|0
1642738860000|2022-01-21 04:21:00|88.97|86.17|88.75|85.95|88.97|86.17|88.75|85.95|0
1642738870000|2022-01-21 04:21:10|88.68|85.88|88.75|85.95|88.75|85.95|88.68|85.88|0
1642738880000|2022-01-21 04:21:20|88.71|85.91|88.68|85.88|88.71|85.91|88.68|85.88|0
1642738890000|2022-01-21 04:21:30|88.75|85.95|88.57|85.77|88.82|86.02|88.57|85.77|0
1642738900000|2022-01-21 04:21:40|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1642738910000|2022-01-21 04:21:50|88.42|85.62|88.24|85.44|88.46|85.66|88.24|85.44|0
1642738920000|2022-01-21 04:22:00|88.17|85.37|88.24|85.44|88.24|85.44|88.17|85.37|0
1642738930000|2022-01-21 04:22:10|88.17|85.37|88.24|85.44|88.24|85.44|88.17|85.37|0
1642738940000|2022-01-21 04:22:20|88.27|85.47|88.24|85.44|88.38|85.58|88.24|85.44|0
1642738950000|2022-01-21 04:22:30|88.2|85.4|88.24|85.44|88.24|85.44|88.2|85.4|0
1642738960000|2022-01-21 04:22:40|88.09|85.29|88.09|85.29|88.09|85.29|88.09|85.29|0
1642738970000|2022-01-21 04:22:50|88.05|85.25|88.09|85.29|88.09|85.29|88.05|85.25|0
1642738980000|2022-01-21 04:23:00|88.05|85.25|88.09|85.29|88.09|85.29|88.05|85.25|0
1642738990000|2022-01-21 04:23:10|88.13|85.33|87.95|85.15|88.13|85.33|87.95|85.15|0
1642739000000|2022-01-21 04:23:20|88.02|85.22|87.95|85.15|88.02|85.22|87.95|85.15|0
1642739010000|2022-01-21 04:23:30|87.98|85.18|87.98|85.18|87.98|85.18|87.98|85.18|0
1642739020000|2022-01-21 04:23:40|88.02|85.22|88.09|85.29|88.09|85.29|87.98|85.18|0
1642739030000|2022-01-21 04:23:50|88.13|85.33|88.16|85.36|88.16|85.36|88.13|85.33|0
1642739040000|2022-01-21 04:24:00|88.13|85.33|88.13|85.33|88.13|85.33|88.13|85.33|0
1642739050000|2022-01-21 04:24:10|88.16|85.36|88.05|85.25|88.16|85.36|88.05|85.25|0
1642739060000|2022-01-21 04:24:20|88.02|85.22|88.09|85.29|88.09|85.29|88.02|85.22|0
1642739070000|2022-01-21 04:24:30|88.05|85.25|88.02|85.22|88.09|85.29|88.02|85.22|0
1642739080000|2022-01-21 04:24:40|88.05|85.25|88.09|85.29|88.09|85.29|88.05|85.25|0
1642739090000|2022-01-21 04:24:50|88.31|85.51|88.24|85.44|88.38|85.58|88.24|85.44|0
1642739100000|2022-01-21 04:25:00|88.27|85.47|88.31|85.51|88.31|85.51|88.27|85.47|0
1642739110000|2022-01-21 04:25:10|88.35|85.55|88.27|85.47|88.38|85.58|88.27|85.47|0
1642739120000|2022-01-21 04:25:20|88.24|85.44|88.27|85.47|88.27|85.47|88.16|85.36|0
1642739130000|2022-01-21 04:25:30|88.31|85.51|88.31|85.51|88.31|85.51|88.24|85.44|0
1642739140000|2022-01-21 04:25:40|88.27|85.47|88.27|85.47|88.27|85.47|88.24|85.44|0
1642739150000|2022-01-21 04:25:50|88.31|85.51|88.6|85.8|88.6|85.8|88.31|85.51|0
1642739160000|2022-01-21 04:26:00|88.68|85.88|88.46|85.66|88.68|85.88|88.38|85.58|0
1642739170000|2022-01-21 04:26:10|88.38|85.58|88.13|85.33|88.38|85.58|88.13|85.33|0
1642739180000|2022-01-21 04:26:20|87.94|85.14|87.87|85.07|87.94|85.14|87.8|85|0
1642739190000|2022-01-21 04:26:30|87.83|85.03|87.8|85|87.83|85.03|87.8|85|0
1642739200000|2022-01-21 04:26:40|87.73|84.93|87.69|84.89|87.73|84.93|87.69|84.89|0
1642739210000|2022-01-21 04:26:50|87.62|84.82|87.58|84.78|87.65|84.85|87.58|84.78|0
1642739220000|2022-01-21 04:27:00|87.65|84.85|87.65|84.85|87.73|84.93|87.58|84.78|0
1642739230000|2022-01-21 04:27:10|87.8|85|87.87|85.07|87.87|85.07|87.8|85|0
1642739240000|2022-01-21 04:27:20|87.94|85.14|88.02|85.22|88.02|85.22|87.87|85.07|0
1642739250000|2022-01-21 04:27:30|87.98|85.18|87.94|85.14|87.98|85.18|87.94|85.14|0
1642739260000|2022-01-21 04:27:40|88.16|85.36|88.31|85.51|88.31|85.51|88.16|85.36|0
1642739270000|2022-01-21 04:27:50|88.42|85.62|88.42|85.62|88.42|85.62|88.38|85.58|0
1642739280000|2022-01-21 04:28:00|88.49|85.69|88.42|85.62|88.53|85.73|88.42|85.62|0
1642739290000|2022-01-21 04:28:10|88.53|85.73|88.64|85.84|88.64|85.84|88.53|85.73|0
1642739300000|2022-01-21 04:28:20|88.6|85.8|88.64|85.84|88.64|85.84|88.6|85.8|0
1642739310000|2022-01-21 04:28:30|88.6|85.8|88.6|85.8|88.82|86.02|88.6|85.8|0
1642739320000|2022-01-21 04:28:40|88.67|85.87|88.71|85.91|88.75|85.95|88.67|85.87|0
1642739330000|2022-01-21 04:28:50|88.67|85.87|88.82|86.02|88.82|86.02|88.67|85.87|0
1642739340000|2022-01-21 04:29:00|88.75|85.95|88.78|85.98|88.82|86.02|88.75|85.95|0
1642739350000|2022-01-21 04:29:10|88.75|85.95|88.78|85.98|88.78|85.98|88.75|85.95|0
1642739360000|2022-01-21 04:29:20|88.75|85.95|88.82|86.02|88.82|86.02|88.75|85.95|0
1642739370000|2022-01-21 04:29:30|88.89|86.09|88.82|86.02|88.89|86.09|88.82|86.02|0
1642739380000|2022-01-21 04:29:40|88.75|85.95|88.75|85.95|88.89|86.09|88.75|85.95|0
1642739390000|2022-01-21 04:29:50|88.82|86.02|88.82|86.02|88.86|86.06|88.82|86.02|0
1642739400000|2022-01-21 04:30:00|88.71|85.91|88.56|85.76|88.75|85.95|88.56|85.76|0
1642739410000|2022-01-21 04:30:10|88.67|85.87|88.75|85.95|88.75|85.95|88.64|85.84|0
1642739420000|2022-01-21 04:30:20|88.82|86.02|88.75|85.95|88.82|86.02|88.75|85.95|0
1642739430000|2022-01-21 04:30:30|88.78|85.98|88.78|85.98|88.78|85.98|88.75|85.95|0
1642739440000|2022-01-21 04:30:40|88.82|86.02|89.19|86.39|89.19|86.39|88.82|86.02|0
1642739450000|2022-01-21 04:30:50|89.33|86.53|89.33|86.53|89.37|86.57|89.26|86.46|0
1642739460000|2022-01-21 04:31:00|89.26|86.46|89.48|86.68|89.48|86.68|89.26|86.46|0
1642739470000|2022-01-21 04:31:10|89.41|86.61|89.44|86.64|89.44|86.64|89.41|86.61|0
1642739480000|2022-01-21 04:31:20|89.41|86.61|89.41|86.61|89.44|86.64|89.41|86.61|0
1642739490000|2022-01-21 04:31:30|89.37|86.57|89.37|86.57|89.37|86.57|89.33|86.53|0
1642739500000|2022-01-21 04:31:40|89.33|86.53|89.41|86.61|89.41|86.61|89.33|86.53|0
1642739510000|2022-01-21 04:31:50|89.33|86.53|89.48|86.68|89.48|86.68|89.33|86.53|0
1642739520000|2022-01-21 04:32:00|89.55|86.75|89.7|86.9|89.7|86.9|89.55|86.75|0
1642739530000|2022-01-21 04:32:10|89.55|86.75|89.63|86.83|89.63|86.83|89.55|86.75|0
1642739540000|2022-01-21 04:32:20|89.55|86.75|89.44|86.64|89.55|86.75|89.44|86.64|0
1642739550000|2022-01-21 04:32:30|89.48|86.68|89.41|86.61|89.48|86.68|89.41|86.61|0
1642739560000|2022-01-21 04:32:40|89.44|86.64|89.41|86.61|89.44|86.64|89.41|86.61|0
1642739570000|2022-01-21 04:32:50|89.26|86.46|89.26|86.46|89.26|86.46|89.22|86.42|0
1642739580000|2022-01-21 04:33:00|89.11|86.31|89.11|86.31|89.11|86.31|89.04|86.24|0
1642739590000|2022-01-21 04:33:10|88.97|86.17|88.78|85.98|89|86.2|88.78|85.98|0
1642739600000|2022-01-21 04:33:20|88.85|86.05|88.93|86.13|88.93|86.13|88.75|85.95|0
1642739610000|2022-01-21 04:33:30|88.67|85.87|88.67|85.87|88.75|85.95|88.67|85.87|0
1642739620000|2022-01-21 04:33:40|88.82|86.02|88.85|86.05|88.85|86.05|88.82|86.02|0
1642739630000|2022-01-21 04:33:50|88.97|86.17|89|86.2|89.04|86.24|88.97|86.17|0
1642739640000|2022-01-21 04:34:00|89.11|86.31|89.04|86.24|89.11|86.31|89.04|86.24|0
1642739650000|2022-01-21 04:34:10|89.11|86.31|89.11|86.31|89.19|86.39|89.11|86.31|0
1642739660000|2022-01-21 04:34:20|89.07|86.27|89|86.2|89.07|86.27|89|86.2|0
1642739670000|2022-01-21 04:34:30|89.04|86.24|88.85|86.05|89.04|86.24|88.85|86.05|0
1642739680000|2022-01-21 04:34:40|88.89|86.09|88.89|86.09|88.89|86.09|88.85|86.05|0
1642739690000|2022-01-21 04:34:50|88.82|86.02|88.53|85.73|88.82|86.02|88.53|85.73|0
1642739700000|2022-01-21 04:35:00|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1642739710000|2022-01-21 04:35:10|88.6|85.8|88.67|85.87|88.74|85.94|88.6|85.8|0
1642739720000|2022-01-21 04:35:20|88.78|85.98|88.78|85.98|88.78|85.98|88.67|85.87|0
1642739730000|2022-01-21 04:35:30|88.74|85.94|88.71|85.91|88.74|85.94|88.71|85.91|0
1642739740000|2022-01-21 04:35:40|88.63|85.83|88.67|85.87|88.67|85.87|88.6|85.8|0
1642739750000|2022-01-21 04:35:50|88.82|86.02|88.82|86.02|88.82|86.02|88.82|86.02|0
1642739760000|2022-01-21 04:36:00|88.85|86.05|88.85|86.05|88.85|86.05|88.82|86.02|0
1642739770000|2022-01-21 04:36:10|88.82|86.02|88.93|86.13|88.93|86.13|88.82|86.02|0
1642739780000|2022-01-21 04:36:20|88.89|86.09|88.74|85.94|88.89|86.09|88.74|85.94|0
1642739790000|2022-01-21 04:36:30|88.78|85.98|88.74|85.94|88.78|85.98|88.74|85.94|0
1642739800000|2022-01-21 04:36:40|88.82|86.02|88.6|85.8|88.82|86.02|88.6|85.8|0
1642739810000|2022-01-21 04:36:50|88.52|85.72|88.63|85.83|88.63|85.83|88.52|85.72|0
1642739820000|2022-01-21 04:37:00|88.67|85.87|88.82|86.02|88.89|86.09|88.67|85.87|0
1642739830000|2022-01-21 04:37:10|88.93|86.13|88.82|86.02|88.93|86.13|88.82|86.02|0
1642739850000|2022-01-21 04:37:30|88.63|85.83|88.56|85.76|88.63|85.83|88.56|85.76|0
1642739860000|2022-01-21 04:37:40|88.6|85.8|88.63|85.83|88.63|85.83|88.56|85.76|0
1642739870000|2022-01-21 04:37:50|88.67|85.87|88.67|85.87|88.67|85.87|88.67|85.87|0
1642739880000|2022-01-21 04:38:00|88.56|85.76|88.6|85.8|88.6|85.8|88.52|85.72|0
1642739890000|2022-01-21 04:38:10|88.56|85.76|88.71|85.91|88.71|85.91|88.56|85.76|0
1642739900000|2022-01-21 04:38:20|88.67|85.87|88.63|85.83|88.67|85.87|88.6|85.8|0
1642739910000|2022-01-21 04:38:30|88.74|85.94|88.67|85.87|88.74|85.94|88.67|85.87|0
1642739920000|2022-01-21 04:38:40|88.74|85.94|88.67|85.87|88.74|85.94|88.63|85.83|0
1642739930000|2022-01-21 04:38:50|88.71|85.91|88.89|86.09|88.89|86.09|88.71|85.91|0
1642739940000|2022-01-21 04:39:00|88.85|86.05|88.89|86.09|88.89|86.09|88.82|86.02|0
1642739950000|2022-01-21 04:39:10|89|86.2|89.18|86.38|89.18|86.38|89|86.2|0
1642739960000|2022-01-21 04:39:20|89.07|86.27|89.22|86.42|89.26|86.46|89.07|86.27|0
1642739970000|2022-01-21 04:39:30|89.26|86.46|89.18|86.38|89.26|86.46|89.18|86.38|0
1642739980000|2022-01-21 04:39:40|89.14|86.34|89.14|86.34|89.18|86.38|89.14|86.34|0
1642739990000|2022-01-21 04:39:50|89|86.2|89.04|86.24|89.04|86.24|88.96|86.16|0
1642740000000|2022-01-21 04:40:00|89|86.2|89.04|86.24|89.04|86.24|89|86.2|0
1642740010000|2022-01-21 04:40:10|88.92|86.12|89.11|86.31|89.11|86.31|88.92|86.12|0
1642740020000|2022-01-21 04:40:20|89.04|86.24|89.04|86.24|89.04|86.24|89.04|86.24|0
1642740030000|2022-01-21 04:40:30|89|86.2|88.96|86.16|89|86.2|88.96|86.16|0
1642740040000|2022-01-21 04:40:40|89|86.2|89|86.2|89.04|86.24|89|86.2|0
1642740050000|2022-01-21 04:40:50|89.04|86.24|88.82|86.02|89.04|86.24|88.82|86.02|0
1642740060000|2022-01-21 04:41:00|88.74|85.94|88.82|86.02|88.82|86.02|88.67|85.87|0
1642740070000|2022-01-21 04:41:10|88.56|85.76|88.38|85.58|88.56|85.76|88.38|85.58|0
1642740080000|2022-01-21 04:41:20|88.3|85.5|88.52|85.72|88.6|85.8|88.3|85.5|0
1642740090000|2022-01-21 04:41:30|88.45|85.65|88.52|85.72|88.52|85.72|88.45|85.65|0
1642740100000|2022-01-21 04:41:40|88.56|85.76|88.52|85.72|88.6|85.8|88.52|85.72|0
1642740110000|2022-01-21 04:41:50|88.6|85.8|88.6|85.8|88.6|85.8|88.56|85.76|0
1642740120000|2022-01-21 04:42:00|88.67|85.87|88.63|85.83|88.67|85.87|88.6|85.8|0
1642740130000|2022-01-21 04:42:10|88.67|85.87|88.67|85.87|88.7|85.9|88.67|85.87|0
1642740140000|2022-01-21 04:42:20|88.63|85.83|88.7|85.9|88.7|85.9|88.63|85.83|0
1642740150000|2022-01-21 04:42:30|88.67|85.87|88.52|85.72|88.67|85.87|88.52|85.72|0
1642740160000|2022-01-21 04:42:40|88.63|85.83|88.7|85.9|88.7|85.9|88.63|85.83|0
1642740170000|2022-01-21 04:42:50|88.74|85.94|88.74|85.94|88.74|85.94|88.74|85.94|0
1642740180000|2022-01-21 04:43:00|88.81|86.01|88.89|86.09|88.92|86.12|88.81|86.01|0
1642740190000|2022-01-21 04:43:10|88.85|86.05|88.59|85.79|88.85|86.05|88.59|85.79|0
1642740200000|2022-01-21 04:43:20|88.67|85.87|88.52|85.72|88.67|85.87|88.52|85.72|0
1642740210000|2022-01-21 04:43:30|88.59|85.79|88.59|85.79|88.59|85.79|88.52|85.72|0
1642740220000|2022-01-21 04:43:40|88.74|85.94|88.23|85.43|88.74|85.94|88.23|85.43|0
1642740230000|2022-01-21 04:43:50|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1642740240000|2022-01-21 04:44:00|88.16|85.36|88.12|85.32|88.16|85.36|88.12|85.32|0
1642740250000|2022-01-21 04:44:10|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1642740260000|2022-01-21 04:44:20|88.05|85.25|88.16|85.36|88.16|85.36|88.01|85.21|0
1642740270000|2022-01-21 04:44:30|88.23|85.43|88.05|85.25|88.23|85.43|88.01|85.21|0
1642740280000|2022-01-21 04:44:40|88.12|85.32|88.23|85.43|88.23|85.43|88.08|85.28|0
1642740290000|2022-01-21 04:44:50|88.19|85.39|88.16|85.36|88.19|85.39|88.16|85.36|0
1642740300000|2022-01-21 04:45:00|88.23|85.43|88.23|85.43|88.23|85.43|88.19|85.39|0
1642740310000|2022-01-21 04:45:10|88.26|85.46|88.37|85.57|88.37|85.57|88.26|85.46|0
1642740320000|2022-01-21 04:45:20|88.41|85.61|88.23|85.43|88.45|85.65|88.23|85.43|0
1642740330000|2022-01-21 04:45:30|88.08|85.28|88.23|85.43|88.23|85.43|88.08|85.28|0
1642740340000|2022-01-21 04:45:40|88.16|85.36|88.23|85.43|88.23|85.43|88.16|85.36|0
1642740350000|2022-01-21 04:45:50|88.16|85.36|88.3|85.5|88.3|85.5|88.16|85.36|0
1642740360000|2022-01-21 04:46:00|88.37|85.57|88.45|85.65|88.45|85.65|88.37|85.57|0
1642740370000|2022-01-21 04:46:10|88.41|85.61|88.3|85.5|88.45|85.65|88.3|85.5|0
1642740380000|2022-01-21 04:46:20|88.34|85.54|88.41|85.61|88.45|85.65|88.34|85.54|0
1642740390000|2022-01-21 04:46:30|88.37|85.57|88.34|85.54|88.37|85.57|88.34|85.54|0
1642740400000|2022-01-21 04:46:40|88.41|85.61|88.48|85.68|88.48|85.68|88.41|85.61|0
1642740410000|2022-01-21 04:46:50|88.45|85.65|88.45|85.65|88.45|85.65|88.41|85.61|0
1642740420000|2022-01-21 04:47:00|88.34|85.54|88.34|85.54|88.34|85.54|88.34|85.54|0
1642740430000|2022-01-21 04:47:10|88.41|85.61|88.34|85.54|88.41|85.61|88.34|85.54|0
1642740440000|2022-01-21 04:47:20|88.3|85.5|88.37|85.57|88.45|85.65|88.3|85.5|0
1642740450000|2022-01-21 04:47:30|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1642740460000|2022-01-21 04:47:40|88.34|85.54|88.41|85.61|88.41|85.61|88.34|85.54|0
1642740470000|2022-01-21 04:47:50|88.12|85.32|88.08|85.28|88.12|85.32|88.04|85.24|0
1642740480000|2022-01-21 04:48:00|88.04|85.24|88.12|85.32|88.15|85.35|88.04|85.24|0
1642740490000|2022-01-21 04:48:10|88.15|85.35|87.86|85.06|88.15|85.35|87.86|85.06|0
1642740500000|2022-01-21 04:48:20|87.9|85.1|87.94|85.14|87.94|85.14|87.9|85.1|0
1642740510000|2022-01-21 04:48:30|87.9|85.1|87.79|84.99|87.9|85.1|87.79|84.99|0
1642740520000|2022-01-21 04:48:40|87.72|84.92|87.75|84.95|87.75|84.95|87.65|84.85|0
1642740530000|2022-01-21 04:48:50|87.79|84.99|87.57|84.77|87.79|84.99|87.57|84.77|0
1642740540000|2022-01-21 04:49:00|87.14|84.34|87.35|84.55|87.43|84.63|87.14|84.34|0
1642740550000|2022-01-21 04:49:10|87.1|84.3|87.57|84.77|87.57|84.77|87.1|84.3|0
1642740560000|2022-01-21 04:49:20|87.64|84.84|87.53|84.73|87.64|84.84|87.53|84.73|0
1642740570000|2022-01-21 04:49:30|87.68|84.88|87.57|84.77|87.68|84.88|87.57|84.77|0
1642740580000|2022-01-21 04:49:40|87.53|84.73|87.57|84.77|87.57|84.77|87.53|84.73|0
1642740590000|2022-01-21 04:49:50|87.64|84.84|87.5|84.7|87.64|84.84|87.5|84.7|0
1642740600000|2022-01-21 04:50:00|87.53|84.73|87.57|84.77|87.61|84.81|87.53|84.73|0
1642740610000|2022-01-21 04:50:10|87.61|84.81|87.61|84.81|87.61|84.81|87.53|84.73|0
1642740620000|2022-01-21 04:50:20|87.64|84.84|87.57|84.77|87.64|84.84|87.57|84.77|0
1642740630000|2022-01-21 04:50:30|87.53|84.73|87.53|84.73|87.61|84.81|87.53|84.73|0
1642740640000|2022-01-21 04:50:40|87.5|84.7|87.28|84.48|87.5|84.7|87.28|84.48|0
1642740650000|2022-01-21 04:50:50|87.35|84.55|87.43|84.63|87.43|84.63|87.35|84.55|0
1642740660000|2022-01-21 04:51:00|87.5|84.7|87.64|84.84|87.64|84.84|87.5|84.7|0
1642740670000|2022-01-21 04:51:10|87.72|84.92|87.68|84.88|87.72|84.92|87.64|84.84|0
1642740680000|2022-01-21 04:51:20|87.61|84.81|87.53|84.73|87.61|84.81|87.53|84.73|0
1642740690000|2022-01-21 04:51:30|87.46|84.66|87.35|84.55|87.46|84.66|87.35|84.55|0
1642740700000|2022-01-21 04:51:40|87.21|84.41|87.24|84.44|87.24|84.44|87.14|84.34|0
1642740710000|2022-01-21 04:51:50|87.21|84.41|87.5|84.7|87.5|84.7|87.21|84.41|0
1642740720000|2022-01-21 04:52:00|87.43|84.63|87.43|84.63|87.43|84.63|87.35|84.55|0
1642740730000|2022-01-21 04:52:10|87.46|84.66|87.57|84.77|87.57|84.77|87.46|84.66|0
1642740740000|2022-01-21 04:52:20|87.61|84.81|87.57|84.77|87.61|84.81|87.53|84.73|0
1642740750000|2022-01-21 04:52:30|87.61|84.81|87.64|84.84|87.64|84.84|87.5|84.7|0
1642740760000|2022-01-21 04:52:40|87.57|84.77|87.57|84.77|87.57|84.77|87.57|84.77|0
1642740770000|2022-01-21 04:52:50|87.61|84.81|87.57|84.77|87.61|84.81|87.57|84.77|0
1642740780000|2022-01-21 04:53:00|87.5|84.7|87.43|84.63|87.5|84.7|87.43|84.63|0
1642740790000|2022-01-21 04:53:10|87.39|84.59|87.43|84.63|87.43|84.63|87.39|84.59|0
1642740800000|2022-01-21 04:53:20|87.39|84.59|87.53|84.73|87.64|84.84|87.39|84.59|0
1642740810000|2022-01-21 04:53:30|87.57|84.77|87.61|84.81|87.61|84.81|87.57|84.77|0
1642740820000|2022-01-21 04:53:40|87.64|84.84|87.64|84.84|87.64|84.84|87.61|84.81|0
1642740840000|2022-01-21 04:54:00|87.61|84.81|87.61|84.81|87.61|84.81|87.57|84.77|0
1642740850000|2022-01-21 04:54:10|87.79|84.99|87.72|84.92|87.79|84.99|87.64|84.84|0
1642740860000|2022-01-21 04:54:20|87.64|84.84|87.79|84.99|87.79|84.99|87.64|84.84|0
1642740870000|2022-01-21 04:54:30|87.75|84.95|87.75|84.95|87.75|84.95|87.68|84.88|0
1642740880000|2022-01-21 04:54:40|87.79|84.99|87.9|85.1|88.01|85.21|87.79|84.99|0
1642740890000|2022-01-21 04:54:50|87.93|85.13|87.75|84.95|87.93|85.13|87.75|84.95|0
1642740900000|2022-01-21 04:55:00|87.79|84.99|87.72|84.92|87.79|84.99|87.72|84.92|0
1642740910000|2022-01-21 04:55:10|87.64|84.84|87.79|84.99|87.79|84.99|87.64|84.84|0
1642740920000|2022-01-21 04:55:20|87.86|85.06|87.79|84.99|87.86|85.06|87.79|84.99|0
1642740930000|2022-01-21 04:55:30|87.71|84.91|87.79|84.99|87.79|84.99|87.71|84.91|0
1642740940000|2022-01-21 04:55:40|87.82|85.02|87.86|85.06|87.86|85.06|87.79|84.99|0
1642740950000|2022-01-21 04:55:50|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1642740970000|2022-01-21 04:56:10|88.01|85.21|87.93|85.13|88.01|85.21|87.93|85.13|0
1642740980000|2022-01-21 04:56:20|87.97|85.17|87.89|85.09|87.97|85.17|87.89|85.09|0
1642740990000|2022-01-21 04:56:30|87.93|85.13|87.89|85.09|87.97|85.17|87.89|85.09|0
1642741000000|2022-01-21 04:56:40|87.82|85.02|87.86|85.06|87.86|85.06|87.79|84.99|0
1642741010000|2022-01-21 04:56:50|88.01|85.21|88.08|85.28|88.08|85.28|88.01|85.21|0
1642741020000|2022-01-21 04:57:00|88.19|85.39|88.15|85.35|88.22|85.42|88.15|85.35|0
1642741030000|2022-01-21 04:57:10|88.19|85.39|88.19|85.39|88.22|85.42|88.15|85.35|0
1642741040000|2022-01-21 04:57:20|88.15|85.35|88.3|85.5|88.3|85.5|88.15|85.35|0
1642741050000|2022-01-21 04:57:30|88.33|85.53|88.44|85.64|88.44|85.64|88.33|85.53|0
1642741060000|2022-01-21 04:57:40|88.37|85.57|88.52|85.72|88.52|85.72|88.37|85.57|0
1642741070000|2022-01-21 04:57:50|88.55|85.75|88.44|85.64|88.55|85.75|88.44|85.64|0
1642741080000|2022-01-21 04:58:00|88.4|85.6|88.33|85.53|88.4|85.6|88.33|85.53|0
1642741090000|2022-01-21 04:58:10|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1642741100000|2022-01-21 04:58:20|88.22|85.42|88.08|85.28|88.22|85.42|88.08|85.28|0
1642741110000|2022-01-21 04:58:30|88.15|85.35|87.93|85.13|88.22|85.42|87.93|85.13|0
1642741120000|2022-01-21 04:58:40|87.97|85.17|88|85.2|88|85.2|87.97|85.17|0
1642741130000|2022-01-21 04:58:50|87.97|85.17|87.89|85.09|87.97|85.17|87.89|85.09|0
1642741140000|2022-01-21 04:59:00|87.93|85.13|87.89|85.09|87.93|85.13|87.89|85.09|0
1642741150000|2022-01-21 04:59:10|87.93|85.13|87.86|85.06|87.93|85.13|87.86|85.06|0
1642741160000|2022-01-21 04:59:20|87.79|84.99|87.86|85.06|87.89|85.09|87.79|84.99|0
1642741170000|2022-01-21 04:59:30|87.79|84.99|87.89|85.09|87.89|85.09|87.79|84.99|0
1642741180000|2022-01-21 04:59:40|87.86|85.06|87.79|84.99|87.86|85.06|87.75|84.95|0
1642741190000|2022-01-21 04:59:50|87.75|84.95|87.68|84.88|87.79|84.99|87.68|84.88|0
1642741200000|2022-01-21 05:00:00|87.79|84.99|87.71|84.91|87.79|84.99|87.71|84.91|0
1642741210000|2022-01-21 05:00:10|87.68|84.88|87.64|84.84|87.68|84.88|87.64|84.84|0
1642741220000|2022-01-21 05:00:20|87.5|84.7|87.57|84.77|87.57|84.77|87.5|84.7|0
1642741230000|2022-01-21 05:00:30|87.5|84.7|87.71|84.91|87.71|84.91|87.5|84.7|0
1642741240000|2022-01-21 05:00:40|87.79|84.99|88|85.2|88|85.2|87.79|84.99|0
1642741250000|2022-01-21 05:00:50|88.04|85.24|88.11|85.31|88.11|85.31|88.04|85.24|0
1642741260000|2022-01-21 05:01:00|88.33|85.53|88.55|85.75|88.55|85.75|88.33|85.53|0
1642741270000|2022-01-21 05:01:10|88.59|85.79|88.48|85.68|88.59|85.79|88.48|85.68|0
1642741280000|2022-01-21 05:01:20|88.59|85.79|88.66|85.86|88.66|85.86|88.55|85.75|0
1642741290000|2022-01-21 05:01:30|88.51|85.71|88.48|85.68|88.59|85.79|88.48|85.68|0
1642741300000|2022-01-21 05:01:40|88.3|85.5|88.37|85.57|88.37|85.57|88.3|85.5|0
1642741310000|2022-01-21 05:01:50|88.44|85.64|88.48|85.68|88.48|85.68|88.37|85.57|0
1642741320000|2022-01-21 05:02:00|88.33|85.53|88.59|85.79|88.59|85.79|88.33|85.53|0
1642741330000|2022-01-21 05:02:10|88.51|85.71|88.44|85.64|88.51|85.71|88.44|85.64|0
1642741340000|2022-01-21 05:02:20|88.51|85.71|88.33|85.53|88.51|85.71|88.33|85.53|0
1642741350000|2022-01-21 05:02:30|88.29|85.49|88.37|85.57|88.44|85.64|88.29|85.49|0
1642741360000|2022-01-21 05:02:40|88.51|85.71|88.37|85.57|88.51|85.71|88.37|85.57|0
1642741370000|2022-01-21 05:02:50|88.44|85.64|88.4|85.6|88.51|85.71|88.4|85.6|0
1642741380000|2022-01-21 05:03:00|88.48|85.68|88.48|85.68|88.48|85.68|88.44|85.64|0
1642741390000|2022-01-21 05:03:10|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1642741400000|2022-01-21 05:03:20|88.44|85.64|88.44|85.64|88.44|85.64|88.44|85.64|0
1642741410000|2022-01-21 05:03:30|88.4|85.6|88.44|85.64|88.51|85.71|88.4|85.6|0
1642741420000|2022-01-21 05:03:40|88.51|85.71|88.59|85.79|88.59|85.79|88.51|85.71|0
1642741430000|2022-01-21 05:03:50|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1642741440000|2022-01-21 05:04:00|88.62|85.82|88.62|85.82|88.62|85.82|88.59|85.79|0
1642741450000|2022-01-21 05:04:10|88.66|85.86|88.69|85.89|88.81|86.01|88.66|85.86|0
1642741460000|2022-01-21 05:04:20|88.66|85.86|88.59|85.79|88.66|85.86|88.59|85.79|0
1642741470000|2022-01-21 05:04:30|88.62|85.82|88.59|85.79|88.62|85.82|88.51|85.71|0
1642741480000|2022-01-21 05:04:40|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1642741490000|2022-01-21 05:04:50|88.59|85.79|88.59|85.79|88.59|85.79|88.55|85.75|0
1642741500000|2022-01-21 05:05:00|88.51|85.71|88.33|85.53|88.51|85.71|88.33|85.53|0
1642741510000|2022-01-21 05:05:10|88.22|85.42|88.04|85.24|88.22|85.42|87.78|84.98|0
1642741520000|2022-01-21 05:05:20|88.07|85.27|88|85.2|88.07|85.27|88|85.2|0
1642741530000|2022-01-21 05:05:30|87.93|85.13|88.07|85.27|88.07|85.27|87.93|85.13|0
1642741540000|2022-01-21 05:05:40|88|85.2|87.82|85.02|88.07|85.27|87.82|85.02|0
1642741550000|2022-01-21 05:05:50|87.86|85.06|87.71|84.91|87.86|85.06|87.71|84.91|0
1642741560000|2022-01-21 05:06:00|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1642741570000|2022-01-21 05:06:10|87.71|84.91|87.82|85.02|87.82|85.02|87.71|84.91|0
1642741580000|2022-01-21 05:06:20|87.86|85.06|87.71|84.91|87.86|85.06|87.71|84.91|0
1642741590000|2022-01-21 05:06:30|87.78|84.98|87.96|85.16|87.96|85.16|87.78|84.98|0
1642741600000|2022-01-21 05:06:40|88.07|85.27|88.33|85.53|88.44|85.64|88.07|85.27|0
1642741610000|2022-01-21 05:06:50|88.29|85.49|88.44|85.64|88.44|85.64|88.29|85.49|0
1642741620000|2022-01-21 05:07:00|88.55|85.75|88.73|85.93|88.77|85.97|88.55|85.75|0
1642741630000|2022-01-21 05:07:10|88.8|86|88.8|86|88.84|86.04|88.8|86|0
1642741640000|2022-01-21 05:07:20|88.73|85.93|88.84|86.04|88.84|86.04|88.73|85.93|0
1642741650000|2022-01-21 05:07:30|88.8|86|88.73|85.93|88.8|86|88.73|85.93|0
1642741660000|2022-01-21 05:07:40|88.62|85.82|88.51|85.71|88.66|85.86|88.51|85.71|0
1642741670000|2022-01-21 05:07:50|88.58|85.78|88.66|85.86|88.66|85.86|88.58|85.78|0
1642741680000|2022-01-21 05:08:00|88.62|85.82|88.8|86|88.8|86|88.62|85.82|0
1642741690000|2022-01-21 05:08:10|88.91|86.11|88.8|86|88.95|86.15|88.8|86|0
1642741700000|2022-01-21 05:08:20|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1642741710000|2022-01-21 05:08:30|88.73|85.93|88.73|85.93|88.73|85.93|88.58|85.78|0
1642741720000|2022-01-21 05:08:40|88.88|86.08|88.95|86.15|88.95|86.15|88.88|86.08|0
1642741730000|2022-01-21 05:08:50|89.02|86.22|88.99|86.19|89.1|86.3|88.99|86.19|0
1642741740000|2022-01-21 05:09:00|89.02|86.22|89.1|86.3|89.17|86.37|89.02|86.22|0
1642741750000|2022-01-21 05:09:10|89.17|86.37|89.13|86.33|89.17|86.37|89.1|86.3|0
1642741760000|2022-01-21 05:09:20|89.1|86.3|88.95|86.15|89.1|86.3|88.95|86.15|0
1642741770000|2022-01-21 05:09:30|89.06|86.26|89.02|86.22|89.06|86.26|89.02|86.22|0
1642741780000|2022-01-21 05:09:40|89.1|86.3|89.1|86.3|89.1|86.3|88.99|86.19|0
1642741800000|2022-01-21 05:10:00|89.02|86.22|89.06|86.26|89.06|86.26|89.02|86.22|0
1642741810000|2022-01-21 05:10:10|89.02|86.22|89.39|86.59|89.39|86.59|89.02|86.22|0
1642741820000|2022-01-21 05:10:20|89.35|86.55|89.21|86.41|89.35|86.55|89.17|86.37|0
1642741830000|2022-01-21 05:10:30|89.13|86.33|89.1|86.3|89.13|86.33|88.95|86.15|0
1642741840000|2022-01-21 05:10:40|89.02|86.22|89.1|86.3|89.1|86.3|88.99|86.19|0
1642741850000|2022-01-21 05:10:50|89.06|86.26|89.02|86.22|89.1|86.3|89.02|86.22|0
1642741860000|2022-01-21 05:11:00|89.06|86.26|88.88|86.08|89.06|86.26|88.88|86.08|0
1642741870000|2022-01-21 05:11:10|88.84|86.04|88.73|85.93|88.84|86.04|88.73|85.93|0
1642741880000|2022-01-21 05:11:20|88.88|86.08|88.8|86|88.88|86.08|88.8|86|0
1642741890000|2022-01-21 05:11:30|88.84|86.04|88.8|86|88.84|86.04|88.73|85.93|0
1642741900000|2022-01-21 05:11:40|88.73|85.93|88.84|86.04|88.84|86.04|88.66|85.86|0
1642741910000|2022-01-21 05:11:50|88.73|85.93|88.69|85.89|88.73|85.93|88.66|85.86|0
1642741920000|2022-01-21 05:12:00|88.66|85.86|88.69|85.89|88.69|85.89|88.66|85.86|0
1642741930000|2022-01-21 05:12:10|88.66|85.86|88.58|85.78|88.66|85.86|88.58|85.78|0
1642741940000|2022-01-21 05:12:20|88.66|85.86|88.36|85.56|88.66|85.86|88.29|85.49|0
1642741950000|2022-01-21 05:12:30|88.33|85.53|88.36|85.56|88.36|85.56|88.33|85.53|0
1642741960000|2022-01-21 05:12:40|88.44|85.64|88.29|85.49|88.44|85.64|88.29|85.49|0
1642741970000|2022-01-21 05:12:50|88.33|85.53|88.33|85.53|88.36|85.56|88.33|85.53|0
1642741980000|2022-01-21 05:13:00|88.44|85.64|88.33|85.53|88.44|85.64|88.22|85.42|0
1642741990000|2022-01-21 05:13:10|88.36|85.56|88.44|85.64|88.44|85.64|88.36|85.56|0
1642742000000|2022-01-21 05:13:20|88.4|85.6|88.22|85.42|88.4|85.6|88.22|85.42|0
1642742010000|2022-01-21 05:13:30|88.36|85.56|88.33|85.53|88.36|85.56|88.33|85.53|0
1642742020000|2022-01-21 05:13:40|88.29|85.49|88.25|85.45|88.29|85.49|88.22|85.42|0
1642742030000|2022-01-21 05:13:50|88.29|85.49|88.33|85.53|88.36|85.56|88.29|85.49|0
1642742040000|2022-01-21 05:14:00|88.36|85.56|88.25|85.45|88.36|85.56|88.25|85.45|0
1642742050000|2022-01-21 05:14:10|88.14|85.34|88.25|85.45|88.25|85.45|88.14|85.34|0
1642742060000|2022-01-21 05:14:20|88.29|85.49|88.36|85.56|88.36|85.56|88.29|85.49|0
1642742070000|2022-01-21 05:14:30|88.29|85.49|88.32|85.52|88.32|85.52|88.29|85.49|0
1642742080000|2022-01-21 05:14:40|88.36|85.56|88.47|85.67|88.47|85.67|88.36|85.56|0
1642742090000|2022-01-21 05:14:50|88.44|85.64|88.29|85.49|88.44|85.64|88.29|85.49|0
1642742100000|2022-01-21 05:15:00|88.22|85.42|88.32|85.52|88.36|85.56|88.14|85.34|0
1642742110000|2022-01-21 05:15:10|88.29|85.49|88|85.2|88.29|85.49|88|85.2|0
1642742120000|2022-01-21 05:15:20|87.96|85.16|87.96|85.16|88|85.2|87.96|85.16|0
1642742130000|2022-01-21 05:15:30|88.07|85.27|88|85.2|88.07|85.27|88|85.2|0
1642742140000|2022-01-21 05:15:40|87.85|85.05|88|85.2|88|85.2|87.85|85.05|0
1642742150000|2022-01-21 05:15:50|87.96|85.16|87.92|85.12|87.96|85.16|87.89|85.09|0
1642742160000|2022-01-21 05:16:00|88.07|85.27|87.92|85.12|88.07|85.27|87.92|85.12|0
1642742170000|2022-01-21 05:16:10|87.85|85.05|87.96|85.16|87.96|85.16|87.85|85.05|0
1642742180000|2022-01-21 05:16:20|87.92|85.12|87.96|85.16|87.96|85.16|87.92|85.12|0
1642742190000|2022-01-21 05:16:30|87.92|85.12|87.78|84.98|87.92|85.12|87.78|84.98|0
1642742200000|2022-01-21 05:16:40|87.71|84.91|87.6|84.8|87.71|84.91|87.6|84.8|0
1642742210000|2022-01-21 05:16:50|87.56|84.76|87.52|84.72|87.56|84.76|87.49|84.69|0
1642742220000|2022-01-21 05:17:00|87.6|84.8|87.56|84.76|87.6|84.8|87.56|84.76|0
1642742230000|2022-01-21 05:17:10|87.52|84.72|87.56|84.76|87.56|84.76|87.52|84.72|0
1642742240000|2022-01-21 05:17:20|87.63|84.83|87.71|84.91|87.71|84.91|87.63|84.83|0
1642742250000|2022-01-21 05:17:30|87.63|84.83|87.71|84.91|87.71|84.91|87.63|84.83|0
1642742260000|2022-01-21 05:17:40|87.74|84.94|87.63|84.83|87.74|84.94|87.6|84.8|0
1642742270000|2022-01-21 05:17:50|87.56|84.76|87.49|84.69|87.56|84.76|87.49|84.69|0
1642742280000|2022-01-21 05:18:00|87.52|84.72|87.6|84.8|87.6|84.8|87.49|84.69|0
1642742290000|2022-01-21 05:18:10|87.71|84.91|87.63|84.83|87.71|84.91|87.63|84.83|0
1642742300000|2022-01-21 05:18:20|87.6|84.8|87.56|84.76|87.6|84.8|87.56|84.76|0
1642742310000|2022-01-21 05:18:30|87.52|84.72|87.56|84.76|87.56|84.76|87.52|84.72|0
1642742320000|2022-01-21 05:18:40|87.6|84.8|87.71|84.91|87.71|84.91|87.6|84.8|0
1642742330000|2022-01-21 05:18:50|87.81|85.01|87.71|84.91|87.85|85.05|87.71|84.91|0
1642742340000|2022-01-21 05:19:00|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1642742350000|2022-01-21 05:19:10|87.85|85.05|87.78|84.98|87.85|85.05|87.78|84.98|0
1642742360000|2022-01-21 05:19:20|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1642742370000|2022-01-21 05:19:30|87.85|85.05|87.81|85.01|87.85|85.05|87.78|84.98|0
1642742380000|2022-01-21 05:19:40|87.85|85.05|88|85.2|88|85.2|87.85|85.05|0
1642742390000|2022-01-21 05:19:50|88.07|85.27|88.14|85.34|88.14|85.34|88.07|85.27|0
1642742400000|2022-01-21 05:20:00|88.1|85.3|88.1|85.3|88.1|85.3|88.07|85.27|0
1642742410000|2022-01-21 05:20:10|88.07|85.27|88.14|85.34|88.14|85.34|88.07|85.27|0
1642742420000|2022-01-21 05:20:20|88.1|85.3|88.21|85.41|88.21|85.41|88.1|85.3|0
1642742430000|2022-01-21 05:20:30|88.29|85.49|88.21|85.41|88.29|85.49|88.21|85.41|0
1642742440000|2022-01-21 05:20:40|88.25|85.45|88.29|85.49|88.29|85.49|88.25|85.45|0
1642742450000|2022-01-21 05:20:50|88.21|85.41|88.1|85.3|88.21|85.41|88.1|85.3|0
1642742460000|2022-01-21 05:21:00|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1642742470000|2022-01-21 05:21:10|88.29|85.49|88.25|85.45|88.29|85.49|88.21|85.41|0
1642742480000|2022-01-21 05:21:20|88.29|85.49|88.98|86.18|88.98|86.18|88.21|85.41|0
1642742490000|2022-01-21 05:21:30|89.09|86.29|88.65|85.85|89.09|86.29|88.65|85.85|0
1642742500000|2022-01-21 05:21:40|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1642742510000|2022-01-21 05:21:50|88.73|85.93|88.73|85.93|88.8|86|88.73|85.93|0
1642742520000|2022-01-21 05:22:00|88.76|85.96|88.69|85.89|88.76|85.96|88.69|85.89|0
1642742530000|2022-01-21 05:22:10|88.73|85.93|88.65|85.85|88.73|85.93|88.65|85.85|0
1642742540000|2022-01-21 05:22:20|88.61|85.81|88.51|85.71|88.61|85.81|88.51|85.71|0
1642742550000|2022-01-21 05:22:30|88.54|85.74|88.58|85.78|88.58|85.78|88.54|85.74|0
1642742560000|2022-01-21 05:22:40|88.54|85.74|88.47|85.67|88.54|85.74|88.47|85.67|0
1642742570000|2022-01-21 05:22:50|88.54|85.74|88.58|85.78|88.58|85.78|88.43|85.63|0
1642742580000|2022-01-21 05:23:00|88.65|85.85|88.39|85.59|88.65|85.85|88.39|85.59|0
1642742590000|2022-01-21 05:23:10|88.36|85.56|88.47|85.67|88.47|85.67|88.36|85.56|0
1642742600000|2022-01-21 05:23:20|88.51|85.71|88.43|85.63|88.51|85.71|88.43|85.63|0
1642742610000|2022-01-21 05:23:30|88.36|85.56|88.21|85.41|88.36|85.56|88.21|85.41|0
1642742630000|2022-01-21 05:23:50|88.18|85.38|88.29|85.49|88.29|85.49|88.18|85.38|0
1642742640000|2022-01-21 05:24:00|88.36|85.56|88.51|85.71|88.51|85.71|88.29|85.49|0
1642742650000|2022-01-21 05:24:10|88.72|85.92|88.65|85.85|88.72|85.92|88.65|85.85|0
1642742660000|2022-01-21 05:24:20|88.58|85.78|88.58|85.78|88.58|85.78|88.51|85.71|0
1642742670000|2022-01-21 05:24:30|88.65|85.85|88.69|85.89|88.69|85.89|88.65|85.85|0
1642742680000|2022-01-21 05:24:40|88.65|85.85|88.94|86.14|88.94|86.14|88.65|85.85|0
1642742690000|2022-01-21 05:24:50|89.02|86.22|89.13|86.33|89.16|86.36|89.02|86.22|0
1642742700000|2022-01-21 05:25:00|88.91|86.11|88.76|85.96|88.91|86.11|88.72|85.92|0
1642742710000|2022-01-21 05:25:10|88.8|86|88.76|85.96|88.8|86|88.72|85.92|0
1642742720000|2022-01-21 05:25:20|88.87|86.07|88.8|86|88.87|86.07|88.8|86|0
1642742730000|2022-01-21 05:25:30|88.72|85.92|88.72|85.92|88.72|85.92|88.65|85.85|0
1642742740000|2022-01-21 05:25:40|88.58|85.78|88.69|85.89|88.69|85.89|88.58|85.78|0
1642742750000|2022-01-21 05:25:50|88.65|85.85|88.58|85.78|88.65|85.85|88.58|85.78|0
1642742760000|2022-01-21 05:26:00|88.69|85.89|88.8|86|88.8|86|88.69|85.89|0
1642742770000|2022-01-21 05:26:10|88.91|86.11|88.94|86.14|89.02|86.22|88.91|86.11|0
1642742780000|2022-01-21 05:26:20|88.91|86.11|88.87|86.07|88.91|86.11|88.87|86.07|0
1642742790000|2022-01-21 05:26:30|88.94|86.14|88.94|86.14|88.94|86.14|88.94|86.14|0
1642742800000|2022-01-21 05:26:40|89.02|86.22|89.02|86.22|89.02|86.22|89.02|86.22|0
1642742810000|2022-01-21 05:26:50|88.98|86.18|88.98|86.18|88.98|86.18|88.98|86.18|0
1642742820000|2022-01-21 05:27:00|89.02|86.22|88.98|86.18|89.02|86.22|88.94|86.14|0
1642742830000|2022-01-21 05:27:10|88.94|86.14|89.05|86.25|89.05|86.25|88.94|86.14|0
1642742840000|2022-01-21 05:27:20|89.24|86.44|89.31|86.51|89.31|86.51|89.09|86.29|0
1642742850000|2022-01-21 05:27:30|89.09|86.29|89.13|86.33|89.13|86.33|89.02|86.22|0
1642742860000|2022-01-21 05:27:40|88.94|86.14|88.65|85.85|88.94|86.14|88.65|85.85|0
1642742870000|2022-01-21 05:27:50|88.72|85.92|88.65|85.85|88.72|85.92|88.65|85.85|0
1642742880000|2022-01-21 05:28:00|88.61|85.81|88.72|85.92|88.72|85.92|88.61|85.81|0
1642742890000|2022-01-21 05:28:10|88.69|85.89|88.72|85.92|88.8|86|88.69|85.89|0
1642742900000|2022-01-21 05:28:20|88.8|86|88.83|86.03|88.87|86.07|88.8|86|0
1642742910000|2022-01-21 05:28:30|88.8|86|88.65|85.85|88.8|86|88.65|85.85|0
1642742920000|2022-01-21 05:28:40|88.61|85.81|88.58|85.78|88.61|85.81|88.5|85.7|0
1642742930000|2022-01-21 05:28:50|88.43|85.63|88.5|85.7|88.58|85.78|88.39|85.59|0
1642742940000|2022-01-21 05:29:00|88.58|85.78|88.61|85.81|88.61|85.81|88.58|85.78|0
1642742950000|2022-01-21 05:29:10|88.65|85.85|88.54|85.74|88.65|85.85|88.54|85.74|0
1642742960000|2022-01-21 05:29:20|88.36|85.56|88.21|85.41|88.36|85.56|88.21|85.41|0
1642742970000|2022-01-21 05:29:30|88.28|85.48|88.32|85.52|88.32|85.52|88.21|85.41|0
1642742980000|2022-01-21 05:29:40|88.14|85.34|88.21|85.41|88.21|85.41|88.14|85.34|0
1642742990000|2022-01-21 05:29:50|88.14|85.34|87.92|85.12|88.14|85.34|87.92|85.12|0
1642743000000|2022-01-21 05:30:00|88.06|85.26|88.43|85.63|88.43|85.63|88.06|85.26|0
1642743010000|2022-01-21 05:30:10|88.46|85.66|88.58|85.78|88.8|86|88.46|85.66|0
1642743020000|2022-01-21 05:30:20|88.61|85.81|88.72|85.92|88.87|86.07|88.61|85.81|0
1642743030000|2022-01-21 05:30:30|88.8|86|88.65|85.85|88.8|86|88.65|85.85|0
1642743040000|2022-01-21 05:30:40|88.58|85.78|88.5|85.7|88.65|85.85|88.5|85.7|0
1642743050000|2022-01-21 05:30:50|88.54|85.74|88.65|85.85|88.65|85.85|88.54|85.74|0
1642743060000|2022-01-21 05:31:00|89.02|86.22|88.76|85.96|89.02|86.22|88.76|85.96|0
1642743070000|2022-01-21 05:31:10|88.8|86|88.87|86.07|88.87|86.07|88.8|86|0
1642743080000|2022-01-21 05:31:20|89.02|86.22|89.02|86.22|89.02|86.22|88.9|86.1|0
1642743090000|2022-01-21 05:31:30|89.09|86.29|88.9|86.1|89.09|86.29|88.9|86.1|0
1642743100000|2022-01-21 05:31:40|88.98|86.18|88.98|86.18|89.02|86.22|88.98|86.18|0
1642743110000|2022-01-21 05:31:50|89.09|86.29|89.24|86.44|89.31|86.51|89.09|86.29|0
1642743120000|2022-01-21 05:32:00|89.2|86.4|89.24|86.44|89.31|86.51|89.2|86.4|0
1642743130000|2022-01-21 05:32:10|89.31|86.51|89.42|86.62|89.42|86.62|89.31|86.51|0
1642743140000|2022-01-21 05:32:20|89.2|86.4|89.2|86.4|89.2|86.4|89.16|86.36|0
1642743150000|2022-01-21 05:32:30|89.24|86.44|89.31|86.51|89.31|86.51|89.24|86.44|0
1642743160000|2022-01-21 05:32:40|89.24|86.44|89.46|86.66|89.53|86.73|89.24|86.44|0
1642743170000|2022-01-21 05:32:50|89.24|86.44|89.23|86.43|89.31|86.51|89.23|86.43|0
1642743180000|2022-01-21 05:33:00|89.31|86.51|89.34|86.54|89.38|86.58|89.31|86.51|0
1642743190000|2022-01-21 05:33:10|89.31|86.51|89.16|86.36|89.31|86.51|89.16|86.36|0
1642743200000|2022-01-21 05:33:20|89.38|86.58|89.34|86.54|89.38|86.58|89.31|86.51|0
1642743210000|2022-01-21 05:33:30|89.38|86.58|89.42|86.62|89.56|86.76|89.38|86.58|0
1642743220000|2022-01-21 05:33:40|89.46|86.66|89.46|86.66|89.53|86.73|89.46|86.66|0
1642743230000|2022-01-21 05:33:50|89.6|86.8|89.75|86.95|89.75|86.95|89.6|86.8|0
1642743240000|2022-01-21 05:34:00|89.68|86.88|89.64|86.84|89.68|86.88|89.53|86.73|0
1642743250000|2022-01-21 05:34:10|89.68|86.88|89.6|86.8|89.68|86.88|89.6|86.8|0
1642743260000|2022-01-21 05:34:20|89.64|86.84|89.64|86.84|89.64|86.84|89.64|86.84|0
1642743270000|2022-01-21 05:34:30|89.56|86.76|89.6|86.8|89.6|86.8|89.49|86.69|0
1642743280000|2022-01-21 05:34:40|89.53|86.73|89.38|86.58|89.53|86.73|89.38|86.58|0
1642743290000|2022-01-21 05:34:50|89.46|86.66|89.46|86.66|89.46|86.66|89.46|86.66|0
1642743300000|2022-01-21 05:35:00|89.53|86.73|89.6|86.8|89.6|86.8|89.53|86.73|0
1642743310000|2022-01-21 05:35:10|89.64|86.84|89.6|86.8|89.64|86.84|89.6|86.8|0
1642743320000|2022-01-21 05:35:20|89.64|86.84|89.75|86.95|89.75|86.95|89.64|86.84|0
1642743330000|2022-01-21 05:35:30|89.79|86.99|89.68|86.88|89.79|86.99|89.68|86.88|0
1642743340000|2022-01-21 05:35:40|89.64|86.84|89.75|86.95|89.75|86.95|89.64|86.84|0
1642743350000|2022-01-21 05:35:50|89.82|87.02|89.86|87.06|89.9|87.1|89.79|86.99|0
1642743360000|2022-01-21 05:36:00|89.97|87.17|89.82|87.02|89.97|87.17|89.82|87.02|0
1642743370000|2022-01-21 05:36:10|89.86|87.06|89.75|86.95|89.9|87.1|89.75|86.95|0
1642743380000|2022-01-21 05:36:20|89.9|87.1|89.75|86.95|89.9|87.1|89.75|86.95|0
1642743390000|2022-01-21 05:36:30|89.78|86.98|89.93|87.13|89.93|87.13|89.78|86.98|0
1642743400000|2022-01-21 05:36:40|89.82|87.02|89.93|87.13|89.97|87.17|89.82|87.02|0
1642743410000|2022-01-21 05:36:50|90.01|87.21|89.97|87.17|90.01|87.21|89.97|87.17|0
1642743420000|2022-01-21 05:37:00|89.93|87.13|89.97|87.17|89.97|87.17|89.86|87.06|0
1642743430000|2022-01-21 05:37:10|89.93|87.13|90.01|87.21|90.01|87.21|89.93|87.13|0
1642743440000|2022-01-21 05:37:20|89.93|87.13|89.93|87.13|89.93|87.13|89.9|87.1|0
1642743450000|2022-01-21 05:37:30|89.97|87.17|89.9|87.1|89.97|87.17|89.9|87.1|0
1642743460000|2022-01-21 05:37:40|89.86|87.06|89.9|87.1|89.9|87.1|89.86|87.06|0
1642743480000|2022-01-21 05:38:00|89.93|87.13|89.86|87.06|89.97|87.17|89.86|87.06|0
1642743490000|2022-01-21 05:38:10|89.82|87.02|89.75|86.95|89.82|87.02|89.75|86.95|0
1642743510000|2022-01-21 05:38:30|89.78|86.98|89.75|86.95|89.78|86.98|89.75|86.95|0
1642743520000|2022-01-21 05:38:40|89.78|86.98|89.78|86.98|89.78|86.98|89.78|86.98|0
1642743530000|2022-01-21 05:38:50|89.75|86.95|89.75|86.95|89.75|86.95|89.75|86.95|0
1642743540000|2022-01-21 05:39:00|89.78|86.98|89.82|87.02|89.82|87.02|89.78|86.98|0
1642743560000|2022-01-21 05:39:20|89.75|86.95|89.82|87.02|89.82|87.02|89.75|86.95|0
1642743570000|2022-01-21 05:39:30|89.9|87.1|89.97|87.17|89.97|87.17|89.9|87.1|0
1642743580000|2022-01-21 05:39:40|90.01|87.21|90.01|87.21|90.04|87.24|90.01|87.21|0
1642743590000|2022-01-21 05:39:50|90.04|87.24|89.97|87.17|90.04|87.24|89.97|87.17|0
1642743600000|2022-01-21 05:40:00|89.9|87.1|89.82|87.02|89.9|87.1|89.82|87.02|0
1642743610000|2022-01-21 05:40:10|89.78|86.98|89.78|86.98|89.78|86.98|89.75|86.95|0
1642743620000|2022-01-21 05:40:20|89.82|87.02|89.82|87.02|89.82|87.02|89.75|86.95|0
1642743630000|2022-01-21 05:40:30|89.75|86.95|89.71|86.91|89.75|86.95|89.71|86.91|0
1642743640000|2022-01-21 05:40:40|89.82|87.02|89.9|87.1|89.9|87.1|89.82|87.02|0
1642743650000|2022-01-21 05:40:50|89.82|87.02|89.97|87.17|89.97|87.17|89.82|87.02|0
1642743660000|2022-01-21 05:41:00|89.93|87.13|89.97|87.17|89.97|87.17|89.93|87.13|0
1642743670000|2022-01-21 05:41:10|90.56|87.76|90.64|87.84|90.64|87.84|90.49|87.69|0
1642743680000|2022-01-21 05:41:20|90.93|88.13|90.79|87.99|90.93|88.13|90.71|87.91|0
1642743690000|2022-01-21 05:41:30|90.93|88.13|90.93|88.13|90.93|88.13|90.86|88.06|0
1642743700000|2022-01-21 05:41:40|90.97|88.17|91.08|88.28|91.08|88.28|90.93|88.13|0
1642743710000|2022-01-21 05:41:50|91.01|88.21|91.08|88.28|91.08|88.28|91.01|88.21|0
1642743720000|2022-01-21 05:42:00|91.01|88.21|91.08|88.28|91.08|88.28|91.01|88.21|0
1642743730000|2022-01-21 05:42:10|91.01|88.21|90.93|88.13|91.08|88.28|90.93|88.13|0
1642743740000|2022-01-21 05:42:20|90.97|88.17|91.01|88.21|91.04|88.24|90.97|88.17|0
1642743750000|2022-01-21 05:42:30|91.08|88.28|91.12|88.32|91.23|88.43|91.08|88.28|0
1642743760000|2022-01-21 05:42:40|91.01|88.21|91.01|88.21|91.01|88.21|90.93|88.13|0
1642743770000|2022-01-21 05:42:50|90.93|88.13|90.86|88.06|90.93|88.13|90.86|88.06|0
1642743780000|2022-01-21 05:43:00|90.93|88.13|91.01|88.21|91.01|88.21|90.93|88.13|0
1642743790000|2022-01-21 05:43:10|90.97|88.17|90.97|88.17|90.97|88.17|90.93|88.13|0
1642743800000|2022-01-21 05:43:20|90.93|88.13|91.04|88.24|91.04|88.24|90.93|88.13|0
1642743810000|2022-01-21 05:43:30|91.08|88.28|91.01|88.21|91.08|88.28|91.01|88.21|0
1642743830000|2022-01-21 05:43:50|91.04|88.24|91.01|88.21|91.04|88.24|90.93|88.13|0
1642743840000|2022-01-21 05:44:00|91.12|88.32|91.08|88.28|91.23|88.43|91.08|88.28|0
1642743850000|2022-01-21 05:44:10|91.04|88.24|91.01|88.21|91.04|88.24|91.01|88.21|0
1642743860000|2022-01-21 05:44:20|90.97|88.17|90.97|88.17|91.01|88.21|90.97|88.17|0
1642743870000|2022-01-21 05:44:30|91.08|88.28|91.01|88.21|91.08|88.28|91.01|88.21|0
1642743880000|2022-01-21 05:44:40|91.08|88.28|91.04|88.24|91.08|88.28|91.04|88.24|0
1642743890000|2022-01-21 05:44:50|91.08|88.28|91.12|88.32|91.12|88.32|91.04|88.24|0
1642743900000|2022-01-21 05:45:00|91.08|88.28|91.16|88.36|91.16|88.36|91.08|88.28|0
1642743910000|2022-01-21 05:45:10|91.19|88.39|91.46|88.66|91.46|88.66|91.19|88.39|0
1642743920000|2022-01-21 05:45:20|91.42|88.62|91.46|88.66|91.46|88.66|91.42|88.62|0
1642743930000|2022-01-21 05:45:30|91.53|88.73|91.53|88.73|91.53|88.73|91.49|88.69|0
1642743940000|2022-01-21 05:45:40|91.61|88.81|91.53|88.73|91.61|88.81|91.53|88.73|0
1642743960000|2022-01-21 05:46:00|91.61|88.81|91.57|88.77|91.61|88.81|91.53|88.73|0
1642743970000|2022-01-21 05:46:10|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1642743980000|2022-01-21 05:46:20|91.61|88.81|91.53|88.73|91.61|88.81|91.53|88.73|0
1642743990000|2022-01-21 05:46:30|91.57|88.77|91.53|88.73|91.57|88.77|91.53|88.73|0
1642744000000|2022-01-21 05:46:40|91.57|88.77|91.72|88.92|91.72|88.92|91.57|88.77|0
1642744010000|2022-01-21 05:46:50|91.64|88.84|91.53|88.73|91.64|88.84|91.53|88.73|0
1642744020000|2022-01-21 05:47:00|91.6|88.8|91.57|88.77|91.6|88.8|91.53|88.73|0
1642744030000|2022-01-21 05:47:10|91.6|88.8|91.87|89.07|91.87|89.07|91.6|88.8|0
1642744040000|2022-01-21 05:47:20|91.83|89.03|91.9|89.1|91.9|89.1|91.83|89.03|0
1642744050000|2022-01-21 05:47:30|92.06|89.26|91.87|89.07|92.06|89.26|91.87|89.07|0
1642744060000|2022-01-21 05:47:40|91.9|89.1|91.9|89.1|91.98|89.18|91.9|89.1|0
1642744070000|2022-01-21 05:47:50|91.94|89.14|91.94|89.14|91.94|89.14|91.9|89.1|0
1642744080000|2022-01-21 05:48:00|92.05|89.25|91.98|89.18|92.05|89.25|91.9|89.1|0
1642744090000|2022-01-21 05:48:10|92.05|89.25|91.94|89.14|92.05|89.25|91.94|89.14|0
1642744100000|2022-01-21 05:48:20|91.98|89.18|91.9|89.1|91.98|89.18|91.83|89.03|0
1642744110000|2022-01-21 05:48:30|91.83|89.03|91.75|88.95|91.83|89.03|91.75|88.95|0
1642744120000|2022-01-21 05:48:40|91.64|88.84|91.6|88.8|91.68|88.88|91.6|88.8|0
1642744130000|2022-01-21 05:48:50|91.75|88.95|91.57|88.77|91.75|88.95|91.57|88.77|0
1642744140000|2022-01-21 05:49:00|91.68|88.88|91.53|88.73|91.68|88.88|91.53|88.73|0
1642744150000|2022-01-21 05:49:10|91.57|88.77|91.53|88.73|91.57|88.77|91.53|88.73|0
1642744160000|2022-01-21 05:49:20|91.45|88.65|91.56|88.76|91.56|88.76|91.42|88.62|0
1642744170000|2022-01-21 05:49:30|91.53|88.73|91.49|88.69|91.53|88.73|91.49|88.69|0
1642744180000|2022-01-21 05:49:40|91.53|88.73|91.53|88.73|91.53|88.73|91.45|88.65|0
1642744190000|2022-01-21 05:49:50|91.6|88.8|91.53|88.73|91.6|88.8|91.53|88.73|0
1642744200000|2022-01-21 05:50:00|91.6|88.8|91.6|88.8|91.68|88.88|91.56|88.76|0
1642744210000|2022-01-21 05:50:10|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1642744220000|2022-01-21 05:50:20|91.38|88.58|91.38|88.58|91.38|88.58|91.34|88.54|0
1642744230000|2022-01-21 05:50:30|91.41|88.61|91.45|88.65|91.49|88.69|91.41|88.61|0
1642744240000|2022-01-21 05:50:40|91.38|88.58|91.38|88.58|91.38|88.58|91.38|88.58|0
1642744250000|2022-01-21 05:50:50|91.34|88.54|91.3|88.5|91.38|88.58|91.3|88.5|0
1642744260000|2022-01-21 05:51:00|91.41|88.61|91.53|88.73|91.53|88.73|91.38|88.58|0
1642744270000|2022-01-21 05:51:10|91.49|88.69|91.6|88.8|91.64|88.84|91.49|88.69|0
1642744280000|2022-01-21 05:51:20|91.56|88.76|91.83|89.03|91.83|89.03|91.53|88.73|0
1642744290000|2022-01-21 05:51:30|91.79|88.99|91.75|88.95|91.79|88.99|91.71|88.91|0
1642744310000|2022-01-21 05:51:50|91.83|89.03|91.79|88.99|91.83|89.03|91.79|88.99|0
1642744320000|2022-01-21 05:52:00|91.75|88.95|91.9|89.1|91.9|89.1|91.75|88.95|0
1642744330000|2022-01-21 05:52:10|91.94|89.14|91.9|89.1|91.98|89.18|91.9|89.1|0
1642744340000|2022-01-21 05:52:20|91.98|89.18|91.64|88.84|91.98|89.18|91.64|88.84|0
1642744350000|2022-01-21 05:52:30|91.53|88.73|91.56|88.76|91.64|88.84|91.53|88.73|0
1642744360000|2022-01-21 05:52:40|91.6|88.8|91.49|88.69|91.6|88.8|91.49|88.69|0
1642744370000|2022-01-21 05:52:50|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1642744380000|2022-01-21 05:53:00|91.49|88.69|91.41|88.61|91.49|88.69|91.41|88.61|0
1642744390000|2022-01-21 05:53:10|91.45|88.65|91.53|88.73|91.53|88.73|91.45|88.65|0
1642744400000|2022-01-21 05:53:20|91.6|88.8|91.68|88.88|91.68|88.88|91.6|88.8|0
1642744410000|2022-01-21 05:53:30|91.71|88.91|91.83|89.03|91.83|89.03|91.68|88.88|0
1642744420000|2022-01-21 05:53:40|91.79|88.99|91.83|89.03|91.83|89.03|91.79|88.99|0
1642744430000|2022-01-21 05:53:50|91.79|88.99|91.83|89.03|91.83|89.03|91.79|88.99|0
1642744440000|2022-01-21 05:54:00|91.9|89.1|91.83|89.03|91.9|89.1|91.83|89.03|0
1642744450000|2022-01-21 05:54:10|91.75|88.95|91.79|88.99|91.86|89.06|91.75|88.95|0
1642744460000|2022-01-21 05:54:20|91.64|88.84|91.79|88.99|91.79|88.99|91.6|88.8|0
1642744470000|2022-01-21 05:54:30|91.68|88.88|91.6|88.8|91.68|88.88|91.6|88.8|0
1642744480000|2022-01-21 05:54:40|91.45|88.65|91.56|88.76|91.56|88.76|91.45|88.65|0
1642744490000|2022-01-21 05:54:50|91.53|88.73|91.38|88.58|91.53|88.73|91.38|88.58|0
1642744500000|2022-01-21 05:55:00|91.41|88.61|91.53|88.73|91.53|88.73|91.41|88.61|0
1642744510000|2022-01-21 05:55:10|91.6|88.8|91.75|88.95|91.75|88.95|91.56|88.76|0
1642744520000|2022-01-21 05:55:20|91.68|88.88|91.71|88.91|91.71|88.91|91.68|88.88|0
1642744530000|2022-01-21 05:55:30|91.68|88.88|91.75|88.95|91.75|88.95|91.68|88.88|0
1642744540000|2022-01-21 05:55:40|91.79|88.99|91.68|88.88|91.83|89.03|91.68|88.88|0
1642744550000|2022-01-21 05:55:50|91.71|88.91|91.45|88.65|91.71|88.91|91.45|88.65|0
1642744560000|2022-01-21 05:56:00|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1642744570000|2022-01-21 05:56:10|91.45|88.65|91.53|88.73|91.53|88.73|91.45|88.65|0
1642744580000|2022-01-21 05:56:20|91.41|88.61|91.45|88.65|91.45|88.65|91.41|88.61|0
1642744590000|2022-01-21 05:56:30|91.41|88.61|91.45|88.65|91.45|88.65|91.41|88.61|0
1642744600000|2022-01-21 05:56:40|91.49|88.69|91.38|88.58|91.49|88.69|91.38|88.58|0
1642744610000|2022-01-21 05:56:50|91.45|88.65|91.49|88.69|91.49|88.69|91.45|88.65|0
1642744620000|2022-01-21 05:57:00|91.53|88.73|91.45|88.65|91.53|88.73|91.45|88.65|0
1642744630000|2022-01-21 05:57:10|91.49|88.69|91.38|88.58|91.49|88.69|91.38|88.58|0
1642744640000|2022-01-21 05:57:20|91.23|88.43|90.96|88.16|91.23|88.43|90.96|88.16|0
1642744650000|2022-01-21 05:57:30|90.93|88.13|90.93|88.13|90.93|88.13|90.89|88.09|0
1642744660000|2022-01-21 05:57:40|90.89|88.09|90.63|87.83|90.89|88.09|90.63|87.83|0
1642744670000|2022-01-21 05:57:50|90.59|87.79|90.59|87.79|90.59|87.79|90.59|87.79|0
1642744680000|2022-01-21 05:58:00|90.48|87.68|90.56|87.76|90.56|87.76|90.48|87.68|0
1642744690000|2022-01-21 05:58:10|90.48|87.68|90.52|87.72|90.52|87.72|90.41|87.61|0
1642744700000|2022-01-21 05:58:20|90.59|87.79|90.67|87.87|90.67|87.87|90.56|87.76|0
1642744710000|2022-01-21 05:58:30|90.7|87.9|90.78|87.98|90.78|87.98|90.7|87.9|0
1642744720000|2022-01-21 05:58:40|90.81|88.01|91|88.2|91|88.2|90.81|88.01|0
1642744730000|2022-01-21 05:58:50|91.23|88.43|91.11|88.31|91.23|88.43|91.11|88.31|0
1642744740000|2022-01-21 05:59:00|91.15|88.35|91.19|88.39|91.19|88.39|91.11|88.31|0
1642744750000|2022-01-21 05:59:10|91.23|88.43|91.15|88.35|91.23|88.43|91.15|88.35|0
1642744760000|2022-01-21 05:59:20|91.19|88.39|91.38|88.58|91.38|88.58|91.19|88.39|0
1642744770000|2022-01-21 05:59:30|91.15|88.35|91.19|88.39|91.19|88.39|91.15|88.35|0
1642744780000|2022-01-21 05:59:40|91.23|88.43|92.17|89.37|92.17|89.37|91.23|88.43|0
1642744790000|2022-01-21 05:59:50|92.13|89.33|92.09|89.29|92.17|89.37|92.09|89.29|0
1642744800000|2022-01-21 06:00:00|92.02|89.22|92.13|89.33|92.13|89.33|91.94|89.14|0
1642744810000|2022-01-21 06:00:10|92.06|89.26|92.06|89.26|92.06|89.26|91.94|89.14|0
1642744820000|2022-01-21 06:00:20|91.98|89.18|91.91|89.11|91.98|89.18|91.87|89.07|0
1642744830000|2022-01-21 06:00:30|91.83|89.03|91.68|88.88|91.83|89.03|91.68|88.88|0
1642744840000|2022-01-21 06:00:40|91.64|88.84|91.35|88.55|91.64|88.84|91.35|88.55|0
1642744850000|2022-01-21 06:00:50|91.23|88.43|91.16|88.36|91.31|88.51|91.16|88.36|0
1642744860000|2022-01-21 06:01:00|91.12|88.32|91.34|88.54|91.34|88.54|91.12|88.32|0
1642744870000|2022-01-21 06:01:10|91.38|88.58|91.49|88.69|91.49|88.69|91.34|88.54|0
1642744880000|2022-01-21 06:01:20|91.53|88.73|91.42|88.62|91.53|88.73|91.42|88.62|0
1642744890000|2022-01-21 06:01:30|91.46|88.66|91.31|88.51|91.46|88.66|91.31|88.51|0
1642744900000|2022-01-21 06:01:40|91.34|88.54|91.38|88.58|91.38|88.58|91.23|88.43|0
1642744910000|2022-01-21 06:01:50|91.23|88.43|91.23|88.43|91.31|88.51|91.23|88.43|0
1642744920000|2022-01-21 06:02:00|91.2|88.4|91.09|88.29|91.2|88.4|91.09|88.29|0
1642744930000|2022-01-21 06:02:10|91.12|88.32|91.23|88.43|91.23|88.43|91.12|88.32|0
1642744940000|2022-01-21 06:02:20|91.16|88.36|91.23|88.43|91.23|88.43|91.16|88.36|0
1642744950000|2022-01-21 06:02:30|91.31|88.51|91.16|88.36|91.31|88.51|91.16|88.36|0
1642744960000|2022-01-21 06:02:40|91.09|88.29|91.16|88.36|91.16|88.36|91.09|88.29|0
1642744970000|2022-01-21 06:02:50|91.09|88.29|91.12|88.32|91.12|88.32|91.09|88.29|0
1642744980000|2022-01-21 06:03:00|91.05|88.25|90.71|87.91|91.05|88.25|90.64|87.84|0
1642744990000|2022-01-21 06:03:10|90.68|87.88|90.79|87.99|90.79|87.99|90.64|87.84|0
1642745000000|2022-01-21 06:03:20|90.57|87.77|90.53|87.73|90.57|87.77|90.49|87.69|0
1642745010000|2022-01-21 06:03:30|90.75|87.95|90.79|87.99|90.82|88.02|90.75|87.95|0
1642745020000|2022-01-21 06:03:40|90.71|87.91|90.9|88.1|90.9|88.1|90.71|87.91|0
1642745030000|2022-01-21 06:03:50|90.86|88.06|90.9|88.1|90.9|88.1|90.86|88.06|0
1642745040000|2022-01-21 06:04:00|90.86|88.06|90.86|88.06|90.9|88.1|90.82|88.02|0
1642745050000|2022-01-21 06:04:10|90.9|88.1|90.75|87.95|90.9|88.1|90.75|87.95|0
1642745060000|2022-01-21 06:04:20|90.6|87.8|90.64|87.84|90.67|87.87|90.6|87.8|0
1642745070000|2022-01-21 06:04:30|90.6|87.8|90.64|87.84|90.64|87.84|90.56|87.76|0
1642745080000|2022-01-21 06:04:40|90.6|87.8|90.64|87.84|90.64|87.84|90.6|87.8|0
1642745090000|2022-01-21 06:04:50|90.71|87.91|90.75|87.95|90.75|87.95|90.71|87.91|0
1642745100000|2022-01-21 06:05:00|90.86|88.06|90.64|87.84|90.86|88.06|90.64|87.84|0
1642745110000|2022-01-21 06:05:10|90.56|87.76|90.56|87.76|90.56|87.76|90.56|87.76|0
1642745120000|2022-01-21 06:05:20|90.49|87.69|90.49|87.69|90.56|87.76|90.42|87.62|0
1642745130000|2022-01-21 06:05:30|90.42|87.62|90.42|87.62|90.42|87.62|90.42|87.62|0
1642745140000|2022-01-21 06:05:40|90.45|87.65|90.45|87.65|90.45|87.65|90.45|87.65|0
1642745150000|2022-01-21 06:05:50|90.42|87.62|90.42|87.62|90.45|87.65|90.42|87.62|0
1642745160000|2022-01-21 06:06:00|90.38|87.58|90.27|87.47|90.38|87.58|90.27|87.47|0
1642745170000|2022-01-21 06:06:10|90.42|87.62|90.56|87.76|90.56|87.76|90.42|87.62|0
1642745180000|2022-01-21 06:06:20|90.6|87.8|90.53|87.73|90.6|87.8|90.53|87.73|0
1642745190000|2022-01-21 06:06:30|90.49|87.69|90.67|87.87|90.67|87.87|90.49|87.69|0
1642745200000|2022-01-21 06:06:40|90.71|87.91|90.79|87.99|90.79|87.99|90.71|87.91|0
1642745220000|2022-01-21 06:07:00|90.86|88.06|90.86|88.06|90.86|88.06|90.86|88.06|0
1642745230000|2022-01-21 06:07:10|90.93|88.13|90.93|88.13|90.93|88.13|90.86|88.06|0
1642745240000|2022-01-21 06:07:20|90.79|87.99|90.53|87.73|90.79|87.99|90.53|87.73|0
1642745250000|2022-01-21 06:07:30|90.49|87.69|90.49|87.69|90.49|87.69|90.42|87.62|0
1642745260000|2022-01-21 06:07:40|90.56|87.76|90.49|87.69|90.56|87.76|90.49|87.69|0
1642745270000|2022-01-21 06:07:50|90.52|87.72|90.49|87.69|90.56|87.76|90.49|87.69|0
1642745280000|2022-01-21 06:08:00|90.56|87.76|90.52|87.72|90.56|87.76|90.52|87.72|0
1642745290000|2022-01-21 06:08:10|90.56|87.76|90.71|87.91|90.71|87.91|90.49|87.69|0
1642745300000|2022-01-21 06:08:20|90.64|87.84|90.49|87.69|90.64|87.84|90.49|87.69|0
1642745310000|2022-01-21 06:08:30|90.56|87.76|90.56|87.76|90.56|87.76|90.56|87.76|0
1642745320000|2022-01-21 06:08:40|90.49|87.69|90.49|87.69|90.49|87.69|90.49|87.69|0
1642745330000|2022-01-21 06:08:50|90.71|87.91|90.67|87.87|90.71|87.91|90.67|87.87|0
1642745340000|2022-01-21 06:09:00|90.71|87.91|90.52|87.72|90.71|87.91|90.52|87.72|0
1642745350000|2022-01-21 06:09:10|90.49|87.69|90.49|87.69|90.56|87.76|90.49|87.69|0
1642745360000|2022-01-21 06:09:20|90.41|87.61|90.71|87.91|90.71|87.91|90.41|87.61|0
1642745370000|2022-01-21 06:09:30|90.64|87.84|90.71|87.91|90.71|87.91|90.64|87.84|0
1642745380000|2022-01-21 06:09:40|90.79|87.99|90.93|88.13|90.93|88.13|90.79|87.99|0
1642745390000|2022-01-21 06:09:50|90.89|88.09|90.64|87.84|90.89|88.09|90.64|87.84|0
1642745400000|2022-01-21 06:10:00|90.82|88.02|90.93|88.13|90.93|88.13|90.78|87.98|0
1642745410000|2022-01-21 06:10:10|91.01|88.21|91.01|88.21|91.01|88.21|91.01|88.21|0
1642745420000|2022-01-21 06:10:20|91.04|88.24|91.31|88.51|91.31|88.51|91.04|88.24|0
1642745430000|2022-01-21 06:10:30|91.23|88.43|91.38|88.58|91.38|88.58|91.23|88.43|0
1642745440000|2022-01-21 06:10:40|91.31|88.51|91.34|88.54|91.34|88.54|91.23|88.43|0
1642745450000|2022-01-21 06:10:50|91.38|88.58|91.38|88.58|91.45|88.65|91.38|88.58|0
1642745460000|2022-01-21 06:11:00|91.31|88.51|91.23|88.43|91.31|88.51|91.23|88.43|0
1642745470000|2022-01-21 06:11:10|91.19|88.39|91.16|88.36|91.19|88.39|91.16|88.36|0
1642745480000|2022-01-21 06:11:20|91.19|88.39|91.23|88.43|91.23|88.43|91.19|88.39|0
1642745490000|2022-01-21 06:11:30|91.19|88.39|91.08|88.28|91.19|88.39|91.08|88.28|0
1642745510000|2022-01-21 06:11:50|91.04|88.24|90.86|88.06|91.04|88.24|90.86|88.06|0
1642745520000|2022-01-21 06:12:00|90.75|87.95|90.64|87.84|90.75|87.95|90.6|87.8|0
1642745530000|2022-01-21 06:12:10|91.77|88.97|91.69|88.89|91.77|88.97|91.69|88.89|0
1642745540000|2022-01-21 06:12:20|89.71|86.91|90.76|87.96|90.76|87.96|89.71|86.91|0
1642745550000|2022-01-21 06:12:30|90.83|88.03|90.87|88.07|90.87|88.07|90.76|87.96|0
1642745560000|2022-01-21 06:12:40|90.83|88.03|90.12|87.32|90.83|88.03|90.01|87.21|0
1642745570000|2022-01-21 06:12:50|91.1|88.3|91.06|88.26|91.1|88.3|91.03|88.23|0
1642745580000|2022-01-21 06:13:00|89.56|86.76|89.75|86.95|89.75|86.95|89.56|86.76|0
1642745590000|2022-01-21 06:13:10|89.71|86.91|89.64|86.84|89.71|86.91|89.64|86.84|0
1642745600000|2022-01-21 06:13:20|89.71|86.91|89.89|87.09|89.89|87.09|89.71|86.91|0
1642745610000|2022-01-21 06:13:30|89.86|87.06|89.93|87.13|89.93|87.13|89.86|87.06|0
1642745620000|2022-01-21 06:13:40|89.97|87.17|90.01|87.21|90.01|87.21|89.97|87.17|0
1642745630000|2022-01-21 06:13:50|90.08|87.28|90.01|87.21|90.08|87.28|90.01|87.21|0
1642745650000|2022-01-21 06:14:10|89.86|87.06|89.82|87.02|89.86|87.06|89.78|86.98|0
1642745660000|2022-01-21 06:14:20|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1642745670000|2022-01-21 06:14:30|89.97|87.17|89.93|87.13|89.97|87.17|89.93|87.13|0
1642745680000|2022-01-21 06:14:40|89.89|87.09|89.89|87.09|89.93|87.13|89.89|87.09|0
1642745690000|2022-01-21 06:14:50|89.93|87.13|89.71|86.91|89.97|87.17|89.71|86.91|0
1642745700000|2022-01-21 06:15:00|89.78|86.98|89.6|86.8|89.86|87.06|89.6|86.8|0
1642745710000|2022-01-21 06:15:10|89.64|86.84|89.86|87.06|89.89|87.09|89.64|86.84|0
1642745720000|2022-01-21 06:15:20|89.78|86.98|89.86|87.06|89.86|87.06|89.78|86.98|0
1642745730000|2022-01-21 06:15:30|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1642745740000|2022-01-21 06:15:40|89.97|87.17|89.93|87.13|89.97|87.17|89.93|87.13|0
1642745750000|2022-01-21 06:15:50|89.89|87.09|90.01|87.21|90.01|87.21|89.86|87.06|0
1642745760000|2022-01-21 06:16:00|89.93|87.13|90.01|87.21|90.01|87.21|89.93|87.13|0
1642745780000|2022-01-21 06:16:20|90.04|87.24|90.04|87.24|90.04|87.24|90.04|87.24|0
1642745790000|2022-01-21 06:16:30|90.08|87.28|90.11|87.31|90.11|87.31|90.08|87.28|0
1642745800000|2022-01-21 06:16:40|90.08|87.28|90.23|87.43|90.23|87.43|90.08|87.28|0
1642745810000|2022-01-21 06:16:50|90.26|87.46|90.38|87.58|90.38|87.58|90.26|87.46|0
1642745820000|2022-01-21 06:17:00|90.45|87.65|90.56|87.76|90.6|87.8|90.45|87.65|0
1642745830000|2022-01-21 06:17:10|90.6|87.8|90.67|87.87|90.67|87.87|90.6|87.8|0
1642745840000|2022-01-21 06:17:20|90.63|87.83|90.63|87.83|90.63|87.83|90.6|87.8|0
1642745850000|2022-01-21 06:17:30|90.6|87.8|90.52|87.72|90.67|87.87|90.52|87.72|0
1642745860000|2022-01-21 06:17:40|90.6|87.8|90.67|87.87|90.67|87.87|90.6|87.8|0
1642745870000|2022-01-21 06:17:50|90.6|87.8|90.71|87.91|90.71|87.91|90.6|87.8|0
1642745880000|2022-01-21 06:18:00|90.67|87.87|90.52|87.72|90.67|87.87|90.52|87.72|0
1642745890000|2022-01-21 06:18:10|90.56|87.76|90.49|87.69|90.56|87.76|90.49|87.69|0
1642745900000|2022-01-21 06:18:20|90.52|87.72|90.45|87.65|90.52|87.72|90.45|87.65|0
1642745910000|2022-01-21 06:18:30|90.49|87.69|90.34|87.54|90.49|87.69|90.3|87.5|0
1642745920000|2022-01-21 06:18:40|90.3|87.5|90.45|87.65|90.45|87.65|90.3|87.5|0
1642745930000|2022-01-21 06:18:50|90.48|87.68|90.48|87.68|90.48|87.68|90.48|87.68|0
1642745940000|2022-01-21 06:19:00|90.45|87.65|90.37|87.57|90.45|87.65|90.3|87.5|0
1642745950000|2022-01-21 06:19:10|90.34|87.54|90.41|87.61|90.41|87.61|90.34|87.54|0
1642745960000|2022-01-21 06:19:20|90.3|87.5|90|87.2|90.34|87.54|90|87.2|0
1642745970000|2022-01-21 06:19:30|90.15|87.35|90.08|87.28|90.15|87.35|90.08|87.28|0
1642745980000|2022-01-21 06:19:40|90.11|87.31|90.11|87.31|90.11|87.31|90.11|87.31|0
1642745990000|2022-01-21 06:19:50|90.08|87.28|90.11|87.31|90.15|87.35|90.08|87.28|0
1642746000000|2022-01-21 06:20:00|90|87.2|90.23|87.43|90.23|87.43|89.97|87.17|0
1642746010000|2022-01-21 06:20:10|90.26|87.46|90.23|87.43|90.26|87.46|90.15|87.35|0
1642746020000|2022-01-21 06:20:20|90.26|87.46|90.3|87.5|90.37|87.57|90.26|87.46|0
1642746040000|2022-01-21 06:20:40|90.41|87.61|90.3|87.5|90.41|87.61|90.3|87.5|0
1642746050000|2022-01-21 06:20:50|90.34|87.54|90.3|87.5|90.34|87.54|90.3|87.5|0
1642746060000|2022-01-21 06:21:00|90.37|87.57|90.48|87.68|90.48|87.68|90.37|87.57|0
1642746070000|2022-01-21 06:21:10|90.45|87.65|90.6|87.8|90.6|87.8|90.45|87.65|0
1642746080000|2022-01-21 06:21:20|90.93|88.13|91.04|88.24|91.04|88.24|90.93|88.13|0
1642746090000|2022-01-21 06:21:30|91.3|88.5|91.3|88.5|91.42|88.62|91.3|88.5|0
1642746100000|2022-01-21 06:21:40|91.34|88.54|91.64|88.84|91.64|88.84|91.3|88.5|0
1642746110000|2022-01-21 06:21:50|91.49|88.69|91.42|88.62|91.49|88.69|91.42|88.62|0
1642746120000|2022-01-21 06:22:00|91.38|88.58|91.34|88.54|91.38|88.58|91.19|88.39|0
1642746130000|2022-01-21 06:22:10|91.42|88.62|91.34|88.54|91.42|88.62|91.34|88.54|0
1642746140000|2022-01-21 06:22:20|91.27|88.47|91.38|88.58|91.38|88.58|91.27|88.47|0
1642746150000|2022-01-21 06:22:30|91.19|88.39|91.27|88.47|91.27|88.47|91.19|88.39|0
1642746160000|2022-01-21 06:22:40|91.23|88.43|91.23|88.43|91.23|88.43|91.19|88.39|0
1642746170000|2022-01-21 06:22:50|91.19|88.39|91.12|88.32|91.19|88.39|91.12|88.32|0
1642746180000|2022-01-21 06:23:00|91.04|88.24|91.23|88.43|91.23|88.43|91.04|88.24|0
1642746190000|2022-01-21 06:23:10|91.27|88.47|91.23|88.43|91.34|88.54|91.23|88.43|0
1642746200000|2022-01-21 06:23:20|91.12|88.32|91.15|88.35|91.15|88.35|91.12|88.32|0
1642746210000|2022-01-21 06:23:30|91.08|88.28|91.12|88.32|91.12|88.32|91.08|88.28|0
1642746220000|2022-01-21 06:23:40|91.19|88.39|90.97|88.17|91.19|88.39|90.97|88.17|0
1642746230000|2022-01-21 06:23:50|91.04|88.24|91.08|88.28|91.08|88.28|91.04|88.24|0
1642746240000|2022-01-21 06:24:00|91.04|88.24|91.12|88.32|91.12|88.32|91.04|88.24|0
1642746250000|2022-01-21 06:24:10|91.08|88.28|90.97|88.17|91.08|88.28|90.97|88.17|0
1642746260000|2022-01-21 06:24:20|91|88.2|91.04|88.24|91.04|88.24|90.97|88.17|0
1642746270000|2022-01-21 06:24:30|91.08|88.28|91.08|88.28|91.08|88.28|91.08|88.28|0
1642746280000|2022-01-21 06:24:40|91.12|88.32|91.04|88.24|91.12|88.32|91.04|88.24|0
1642746290000|2022-01-21 06:24:50|91.19|88.39|91.42|88.62|91.49|88.69|91.19|88.39|0
1642746300000|2022-01-21 06:25:00|91.38|88.58|91.45|88.65|91.45|88.65|91.38|88.58|0
1642746310000|2022-01-21 06:25:10|91.53|88.73|91.49|88.69|91.53|88.73|91.49|88.69|0
1642746320000|2022-01-21 06:25:20|91.57|88.77|91.49|88.69|91.72|88.92|91.49|88.69|0
1642746330000|2022-01-21 06:25:30|91.42|88.62|91.42|88.62|91.42|88.62|91.34|88.54|0
1642746340000|2022-01-21 06:25:40|91.57|88.77|91.64|88.84|91.64|88.84|91.57|88.77|0
1642746350000|2022-01-21 06:25:50|91.79|88.99|91.72|88.92|91.79|88.99|91.72|88.92|0
1642746360000|2022-01-21 06:26:00|91.79|88.99|91.6|88.8|91.79|88.99|91.6|88.8|0
1642746370000|2022-01-21 06:26:10|91.72|88.92|91.72|88.92|91.79|88.99|91.72|88.92|0
1642746380000|2022-01-21 06:26:20|91.75|88.95|91.83|89.03|91.83|89.03|91.72|88.92|0
1642746390000|2022-01-21 06:26:30|91.72|88.92|91.72|88.92|91.75|88.95|91.72|88.92|0
1642746400000|2022-01-21 06:26:40|91.83|89.03|91.87|89.07|91.87|89.07|91.83|89.03|0
1642746410000|2022-01-21 06:26:50|91.79|88.99|91.64|88.84|91.87|89.07|91.64|88.84|0
1642746420000|2022-01-21 06:27:00|91.49|88.69|91.57|88.77|91.57|88.77|91.49|88.69|0
1642746430000|2022-01-21 06:27:10|91.49|88.69|91.42|88.62|91.53|88.73|91.42|88.62|0
1642746440000|2022-01-21 06:27:20|91.3|88.5|91.08|88.28|91.3|88.5|91.08|88.28|0
1642746450000|2022-01-21 06:27:30|91.27|88.47|91.15|88.35|91.27|88.47|91.15|88.35|0
1642746460000|2022-01-21 06:27:40|91.23|88.43|91.27|88.47|91.27|88.47|91.23|88.43|0
1642746470000|2022-01-21 06:27:50|91.19|88.39|91.12|88.32|91.23|88.43|91.12|88.32|0
1642746480000|2022-01-21 06:28:00|91.19|88.39|91.27|88.47|91.27|88.47|91.19|88.39|0
1642746490000|2022-01-21 06:28:10|91.12|88.32|91.12|88.32|91.12|88.32|91.12|88.32|0
1642746500000|2022-01-21 06:28:20|91.08|88.28|90.97|88.17|91.08|88.28|90.97|88.17|0
1642746510000|2022-01-21 06:28:30|90.89|88.09|90.85|88.05|90.89|88.09|90.85|88.05|0
1642746520000|2022-01-21 06:28:40|90.78|87.98|90.74|87.94|90.78|87.98|90.74|87.94|0
1642746530000|2022-01-21 06:28:50|90.78|87.98|90.82|88.02|90.82|88.02|90.74|87.94|0
1642746540000|2022-01-21 06:29:00|90.85|88.05|90.67|87.87|90.85|88.05|90.67|87.87|0
1642746550000|2022-01-21 06:29:10|90.82|88.02|90.89|88.09|90.89|88.09|90.82|88.02|0
1642746560000|2022-01-21 06:29:20|90.85|88.05|90.74|87.94|90.85|88.05|90.74|87.94|0
1642746570000|2022-01-21 06:29:30|90.78|87.98|90.89|88.09|90.89|88.09|90.78|87.98|0
1642746580000|2022-01-21 06:29:40|90.97|88.17|91.08|88.28|91.08|88.28|90.97|88.17|0
1642746590000|2022-01-21 06:29:50|91|88.2|90.97|88.17|91|88.2|90.97|88.17|0
1642746600000|2022-01-21 06:30:00|91.56|88.76|91.41|88.61|91.56|88.76|91.41|88.61|0
1642746610000|2022-01-21 06:30:10|91.34|88.54|91.34|88.54|91.41|88.61|91.34|88.54|0
1642746620000|2022-01-21 06:30:20|91.23|88.43|91.23|88.43|91.26|88.46|91.23|88.43|0
1642746630000|2022-01-21 06:30:30|91.19|88.39|91.19|88.39|91.19|88.39|91.19|88.39|0
1642746640000|2022-01-21 06:30:40|91.08|88.28|90.97|88.17|91.08|88.28|90.97|88.17|0
1642746650000|2022-01-21 06:30:50|91.04|88.24|91|88.2|91.04|88.24|90.97|88.17|0
1642746660000|2022-01-21 06:31:00|90.97|88.17|90.93|88.13|90.97|88.17|90.93|88.13|0
1642746670000|2022-01-21 06:31:10|90.89|88.09|90.89|88.09|90.89|88.09|90.89|88.09|0
1642746680000|2022-01-21 06:31:20|90.97|88.17|91.04|88.24|91.04|88.24|90.97|88.17|0
1642746690000|2022-01-21 06:31:30|91.11|88.31|91.11|88.31|91.11|88.31|91.11|88.31|0
1642746700000|2022-01-21 06:31:40|91.15|88.35|91.41|88.61|91.41|88.61|91.15|88.35|0
1642746710000|2022-01-21 06:31:50|91.37|88.57|91.34|88.54|91.37|88.57|91.34|88.54|0
1642746720000|2022-01-21 06:32:00|91.56|88.76|91.52|88.72|91.56|88.76|91.52|88.72|0
1642746730000|2022-01-21 06:32:10|91.56|88.76|91.64|88.84|91.64|88.84|91.49|88.69|0
1642746740000|2022-01-21 06:32:20|91.56|88.76|91.56|88.76|91.56|88.76|91.56|88.76|0
1642746750000|2022-01-21 06:32:30|91.6|88.8|91.56|88.76|91.6|88.8|91.56|88.76|0
1642746760000|2022-01-21 06:32:40|91.67|88.87|91.64|88.84|91.67|88.87|91.64|88.84|0
1642746780000|2022-01-21 06:33:00|91.71|88.91|91.79|88.99|91.79|88.99|91.71|88.91|0
1642746790000|2022-01-21 06:33:10|91.94|89.14|91.82|89.02|91.94|89.14|91.82|89.02|0
1642746800000|2022-01-21 06:33:20|91.86|89.06|91.94|89.14|91.94|89.14|91.86|89.06|0
1642746810000|2022-01-21 06:33:30|91.97|89.17|92.09|89.29|92.16|89.36|91.97|89.17|0
1642746820000|2022-01-21 06:33:40|92.12|89.32|92.09|89.29|92.12|89.32|92.01|89.21|0
1642746830000|2022-01-21 06:33:50|92.16|89.36|92.24|89.44|92.24|89.44|92.16|89.36|0
1642746840000|2022-01-21 06:34:00|92.31|89.51|92.27|89.47|92.39|89.59|92.27|89.47|0
1642746850000|2022-01-21 06:34:10|92.24|89.44|92.31|89.51|92.39|89.59|92.24|89.44|0
1642746860000|2022-01-21 06:34:20|92.35|89.55|92.54|89.74|92.54|89.74|92.35|89.55|0
1642746870000|2022-01-21 06:34:30|92.62|89.82|92.46|89.66|92.62|89.82|92.46|89.66|0
1642746880000|2022-01-21 06:34:40|92.31|89.51|92.31|89.51|92.39|89.59|92.31|89.51|0
1642746890000|2022-01-21 06:34:50|92.24|89.44|92.54|89.74|92.62|89.82|92.24|89.44|0
1642746900000|2022-01-21 06:35:00|92.46|89.66|92.39|89.59|92.46|89.66|92.39|89.59|0
1642746910000|2022-01-21 06:35:10|92.16|89.36|92.24|89.44|92.24|89.44|92.16|89.36|0
1642746920000|2022-01-21 06:35:20|92.16|89.36|92.24|89.44|92.24|89.44|92.16|89.36|0
1642746930000|2022-01-21 06:35:30|92.27|89.47|92.24|89.44|92.27|89.47|92.16|89.36|0
1642746940000|2022-01-21 06:35:40|92.46|89.66|92.42|89.62|92.46|89.66|92.42|89.62|0
1642746950000|2022-01-21 06:35:50|92.39|89.59|92.46|89.66|92.46|89.66|92.39|89.59|0
1642746960000|2022-01-21 06:36:00|92.54|89.74|92.5|89.7|92.58|89.78|92.5|89.7|0
1642746970000|2022-01-21 06:36:10|92.54|89.74|92.54|89.74|92.54|89.74|92.5|89.7|0
1642746980000|2022-01-21 06:36:20|92.39|89.59|92.46|89.66|92.46|89.66|92.39|89.59|0
1642746990000|2022-01-21 06:36:30|92.58|89.78|92.61|89.81|92.61|89.81|92.58|89.78|0
1642747000000|2022-01-21 06:36:40|92.54|89.74|92.39|89.59|92.54|89.74|92.39|89.59|0
1642747010000|2022-01-21 06:36:50|92.31|89.51|92.24|89.44|92.31|89.51|92.2|89.4|0
1642747020000|2022-01-21 06:37:00|92.16|89.36|91.86|89.06|92.16|89.36|91.86|89.06|0
1642747030000|2022-01-21 06:37:10|91.75|88.95|92.09|89.29|92.09|89.29|91.71|88.91|0
1642747040000|2022-01-21 06:37:20|92.12|89.32|91.94|89.14|92.12|89.32|91.9|89.1|0
1642747050000|2022-01-21 06:37:30|92.09|89.29|91.9|89.1|92.09|89.29|91.9|89.1|0
1642747060000|2022-01-21 06:37:40|92.09|89.29|92.09|89.29|92.09|89.29|92.09|89.29|0
1642747070000|2022-01-21 06:37:50|92.16|89.36|92.16|89.36|92.16|89.36|92.16|89.36|0
1642747080000|2022-01-21 06:38:00|92.27|89.47|92.39|89.59|92.46|89.66|92.27|89.47|0
1642747090000|2022-01-21 06:38:10|92.42|89.62|92.5|89.7|92.54|89.74|92.42|89.62|0
1642747100000|2022-01-21 06:38:20|92.61|89.81|92.76|89.96|92.76|89.96|92.61|89.81|0
1642747110000|2022-01-21 06:38:30|92.8|90|92.92|90.12|92.92|90.12|92.8|90|0
1642747120000|2022-01-21 06:38:40|92.88|90.08|92.76|89.96|92.88|90.08|92.76|89.96|0
1642747130000|2022-01-21 06:38:50|92.69|89.89|92.84|90.04|92.84|90.04|92.69|89.89|0
1642747140000|2022-01-21 06:39:00|92.8|90|92.8|90|92.8|90|92.8|90|0
1642747150000|2022-01-21 06:39:10|92.76|89.96|92.8|90|92.8|90|92.73|89.93|0
1642747160000|2022-01-21 06:39:20|92.61|89.81|92.61|89.81|92.61|89.81|92.61|89.81|0
1642747180000|2022-01-21 06:39:40|92.69|89.89|92.73|89.93|92.76|89.96|92.69|89.89|0
1642747190000|2022-01-21 06:39:50|92.76|89.96|92.76|89.96|92.76|89.96|92.69|89.89|0
1642747200000|2022-01-21 06:40:00|92.69|89.89|92.76|89.96|92.76|89.96|92.69|89.89|0
1642747210000|2022-01-21 06:40:10|92.84|90.04|92.8|90|92.84|90.04|92.8|90|0
1642747220000|2022-01-21 06:40:20|92.84|90.04|92.92|90.12|92.92|90.12|92.84|90.04|0
1642747230000|2022-01-21 06:40:30|93.07|90.27|93.45|90.65|93.45|90.65|93.07|90.27|0
1642747240000|2022-01-21 06:40:40|93.52|90.72|93.52|90.72|93.52|90.72|93.52|90.72|0
1642747250000|2022-01-21 06:40:50|93.48|90.68|93.45|90.65|93.48|90.68|93.37|90.57|0
1642747260000|2022-01-21 06:41:00|93.37|90.57|93.41|90.61|93.41|90.61|93.37|90.57|0
1642747270000|2022-01-21 06:41:10|93.6|90.8|93.52|90.72|93.6|90.8|93.52|90.72|0
1642747280000|2022-01-21 06:41:20|93.6|90.8|93.37|90.57|93.6|90.8|93.37|90.57|0
1642747290000|2022-01-21 06:41:30|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1642747300000|2022-01-21 06:41:40|93.29|90.49|93.37|90.57|93.37|90.57|93.29|90.49|0
1642747310000|2022-01-21 06:41:50|93.41|90.61|93.37|90.57|93.41|90.61|93.37|90.57|0
1642747320000|2022-01-21 06:42:00|93.41|90.61|93.52|90.72|93.6|90.8|93.41|90.61|0
1642747330000|2022-01-21 06:42:10|93.56|90.76|93.6|90.8|93.6|90.8|93.56|90.76|0
1642747340000|2022-01-21 06:42:20|93.52|90.72|93.22|90.42|93.52|90.72|93.22|90.42|0
1642747350000|2022-01-21 06:42:30|93.14|90.34|93.07|90.27|93.14|90.34|93.07|90.27|0
1642747360000|2022-01-21 06:42:40|92.91|90.11|92.91|90.11|92.91|90.11|92.91|90.11|0
1642747370000|2022-01-21 06:42:50|92.99|90.19|93.18|90.38|93.18|90.38|92.99|90.19|0
1642747380000|2022-01-21 06:43:00|93.1|90.3|93.18|90.38|93.18|90.38|93.1|90.3|0
1642747390000|2022-01-21 06:43:10|93.22|90.42|93.14|90.34|93.22|90.42|93.14|90.34|0
1642747400000|2022-01-21 06:43:20|93.07|90.27|92.91|90.11|93.1|90.3|92.91|90.11|0
1642747410000|2022-01-21 06:43:30|92.99|90.19|93.07|90.27|93.07|90.27|92.99|90.19|0
1642747420000|2022-01-21 06:43:40|93.1|90.3|92.99|90.19|93.1|90.3|92.99|90.19|0
1642747430000|2022-01-21 06:43:50|93.03|90.23|92.99|90.19|93.03|90.23|92.91|90.11|0
1642747440000|2022-01-21 06:44:00|93.07|90.27|93.22|90.42|93.22|90.42|93.07|90.27|0
1642747450000|2022-01-21 06:44:10|93.29|90.49|93.18|90.38|93.29|90.49|93.18|90.38|0
1642747460000|2022-01-21 06:44:20|93.14|90.34|92.99|90.19|93.14|90.34|92.99|90.19|0
1642747470000|2022-01-21 06:44:30|92.91|90.11|92.69|89.89|92.91|90.11|92.69|89.89|0
1642747480000|2022-01-21 06:44:40|92.72|89.92|92.76|89.96|92.76|89.96|92.72|89.92|0
1642747490000|2022-01-21 06:44:50|92.69|89.89|92.65|89.85|92.69|89.89|92.61|89.81|0
1642747500000|2022-01-21 06:45:00|92.69|89.89|92.57|89.77|92.69|89.89|92.57|89.77|0
1642747510000|2022-01-21 06:45:10|92.61|89.81|92.69|89.89|92.69|89.89|92.61|89.81|0
1642747520000|2022-01-21 06:45:20|92.54|89.74|92.46|89.66|92.54|89.74|92.38|89.58|0
1642747530000|2022-01-21 06:45:30|92.57|89.77|92.54|89.74|92.57|89.77|92.54|89.74|0
1642747550000|2022-01-21 06:45:50|92.57|89.77|92.84|90.04|92.84|90.04|92.57|89.77|0
1642747560000|2022-01-21 06:46:00|92.69|89.89|92.69|89.89|92.69|89.89|92.69|89.89|0
1642747570000|2022-01-21 06:46:10|92.84|90.04|92.91|90.11|92.91|90.11|92.84|90.04|0
1642747580000|2022-01-21 06:46:20|92.87|90.07|92.84|90.04|92.87|90.07|92.84|90.04|0
1642747590000|2022-01-21 06:46:30|92.76|89.96|92.76|89.96|92.76|89.96|92.76|89.96|0
1642747600000|2022-01-21 06:46:40|92.84|90.04|92.84|90.04|92.91|90.11|92.84|90.04|0
1642747610000|2022-01-21 06:46:50|92.8|90|92.8|90|92.8|90|92.76|89.96|0
1642747620000|2022-01-21 06:47:00|92.76|89.96|92.69|89.89|92.76|89.96|92.69|89.89|0
1642747630000|2022-01-21 06:47:10|92.84|90.04|92.84|90.04|92.84|90.04|92.84|90.04|0
1642747640000|2022-01-21 06:47:20|92.8|90|92.91|90.11|92.91|90.11|92.53|89.73|0
1642747650000|2022-01-21 06:47:30|92.99|90.19|93.37|90.57|93.37|90.57|92.99|90.19|0
1642747660000|2022-01-21 06:47:40|93.48|90.68|93.71|90.91|93.71|90.91|93.48|90.68|0
1642747670000|2022-01-21 06:47:50|93.75|90.95|93.52|90.72|93.75|90.95|93.52|90.72|0
1642747680000|2022-01-21 06:48:00|93.6|90.8|93.29|90.49|93.6|90.8|93.25|90.45|0
1642747690000|2022-01-21 06:48:10|93.14|90.34|92.99|90.19|93.14|90.34|92.99|90.19|0
1642747700000|2022-01-21 06:48:20|92.84|90.04|92.87|90.07|92.87|90.07|92.84|90.04|0
1642747710000|2022-01-21 06:48:30|92.91|90.11|92.84|90.04|92.91|90.11|92.84|90.04|0
1642747720000|2022-01-21 06:48:40|92.8|90|92.69|89.89|92.8|90|92.69|89.89|0
1642747730000|2022-01-21 06:48:50|92.72|89.92|92.68|89.88|92.76|89.96|92.68|89.88|0
1642747740000|2022-01-21 06:49:00|92.76|89.96|92.76|89.96|92.8|90|92.76|89.96|0
1642747750000|2022-01-21 06:49:10|92.8|90|92.65|89.85|92.8|90|92.65|89.85|0
1642747760000|2022-01-21 06:49:20|92.68|89.88|92.53|89.73|92.68|89.88|92.53|89.73|0
1642747770000|2022-01-21 06:49:30|92.46|89.66|92.42|89.62|92.46|89.66|92.34|89.54|0
1642747780000|2022-01-21 06:49:40|92.38|89.58|92.42|89.62|92.42|89.62|92.34|89.54|0
1642747790000|2022-01-21 06:49:50|92.46|89.66|92.23|89.43|92.46|89.66|92.23|89.43|0
1642747800000|2022-01-21 06:50:00|92.27|89.47|92.23|89.43|92.27|89.47|92.23|89.43|0
1642747810000|2022-01-21 06:50:10|92.16|89.36|92.04|89.24|92.16|89.36|92.04|89.24|0
1642747820000|2022-01-21 06:50:20|92.08|89.28|92.16|89.36|92.16|89.36|92.08|89.28|0
1642747830000|2022-01-21 06:50:30|92.19|89.39|91.93|89.13|92.19|89.39|91.93|89.13|0
1642747840000|2022-01-21 06:50:40|91.71|88.91|91.71|88.91|91.74|88.94|91.71|88.91|0
1642747850000|2022-01-21 06:50:50|91.63|88.83|91.74|88.94|91.78|88.98|91.63|88.83|0
1642747860000|2022-01-21 06:51:00|91.78|88.98|91.67|88.87|91.86|89.06|91.67|88.87|0
1642747870000|2022-01-21 06:51:10|91.71|88.91|91.89|89.09|91.89|89.09|91.71|88.91|0
1642747880000|2022-01-21 06:51:20|91.82|89.02|91.59|88.79|91.82|89.02|91.59|88.79|0
1642747890000|2022-01-21 06:51:30|91.63|88.83|91.59|88.79|91.63|88.83|91.59|88.79|0
1642747900000|2022-01-21 06:51:40|91.56|88.76|91.41|88.61|91.56|88.76|91.37|88.57|0
1642747910000|2022-01-21 06:51:50|91.44|88.64|91.33|88.53|91.48|88.68|91.33|88.53|0
1642747920000|2022-01-21 06:52:00|91.26|88.46|91.22|88.42|91.26|88.46|91.18|88.38|0
1642747930000|2022-01-21 06:52:10|91.11|88.31|91.03|88.23|91.11|88.31|91.03|88.23|0
1642747940000|2022-01-21 06:52:20|90.88|88.08|91.14|88.34|91.14|88.34|90.73|87.93|0
1642747950000|2022-01-21 06:52:30|91.18|88.38|91.11|88.31|91.18|88.38|91.03|88.23|0
1642747960000|2022-01-21 06:52:40|91.03|88.23|91.4|88.6|91.4|88.6|91.03|88.23|0
1642747970000|2022-01-21 06:52:50|91.48|88.68|91.48|88.68|91.48|88.68|91.37|88.57|0
1642747980000|2022-01-21 06:53:00|91.55|88.75|91.29|88.49|91.55|88.75|91.29|88.49|0
1642747990000|2022-01-21 06:53:10|91.11|88.31|90.84|88.04|91.11|88.31|90.76|87.96|0
1642748000000|2022-01-21 06:53:20|90.76|87.96|90.8|88|90.84|88.04|90.76|87.96|0
1642748010000|2022-01-21 06:53:30|90.76|87.96|90.84|88.04|90.84|88.04|90.76|87.96|0
1642748020000|2022-01-21 06:53:40|90.8|88|90.76|87.96|90.8|88|90.76|87.96|0
1642748030000|2022-01-21 06:53:50|90.73|87.93|90.73|87.93|90.73|87.93|90.69|87.89|0
1642748040000|2022-01-21 06:54:00|90.8|88|90.76|87.96|90.8|88|90.76|87.96|0
1642748050000|2022-01-21 06:54:10|90.87|88.07|90.84|88.04|90.87|88.07|90.84|88.04|0
1642748060000|2022-01-21 06:54:20|90.76|87.96|90.76|87.96|90.84|88.04|90.76|87.96|0
1642748070000|2022-01-21 06:54:30|90.73|87.93|90.8|88|90.8|88|90.73|87.93|0
1642748080000|2022-01-21 06:54:40|90.84|88.04|90.91|88.11|90.91|88.11|90.84|88.04|0
1642748090000|2022-01-21 06:54:50|90.99|88.19|90.99|88.19|90.99|88.19|90.99|88.19|0
1642748100000|2022-01-21 06:55:00|90.95|88.15|90.99|88.19|90.99|88.19|90.95|88.15|0
1642748110000|2022-01-21 06:55:10|90.91|88.11|90.91|88.11|90.91|88.11|90.91|88.11|0
1642748120000|2022-01-21 06:55:20|90.99|88.19|90.95|88.15|90.99|88.19|90.95|88.15|0
1642748130000|2022-01-21 06:55:30|90.91|88.11|90.91|88.11|90.91|88.11|90.84|88.04|0
1642748140000|2022-01-21 06:55:40|91.06|88.26|91.06|88.26|91.14|88.34|91.06|88.26|0
1642748150000|2022-01-21 06:55:50|91.1|88.3|91.1|88.3|91.14|88.34|91.1|88.3|0
1642748160000|2022-01-21 06:56:00|91.06|88.26|91.06|88.26|91.14|88.34|91.06|88.26|0
1642748170000|2022-01-21 06:56:10|90.99|88.19|91.14|88.34|91.14|88.34|90.99|88.19|0
1642748180000|2022-01-21 06:56:20|91.25|88.45|91.25|88.45|91.25|88.45|91.25|88.45|0
1642748200000|2022-01-21 06:56:40|91.29|88.49|91.36|88.56|91.36|88.56|91.25|88.45|0
1642748210000|2022-01-21 06:56:50|91.44|88.64|91.47|88.67|91.47|88.67|91.44|88.64|0
1642748220000|2022-01-21 06:57:00|91.44|88.64|91.44|88.64|91.44|88.64|91.4|88.6|0
1642748240000|2022-01-21 06:57:20|91.36|88.56|91.36|88.56|91.36|88.56|91.36|88.56|0
1642748250000|2022-01-21 06:57:30|91.25|88.45|91.21|88.41|91.25|88.45|91.21|88.41|0
1642748260000|2022-01-21 06:57:40|91.29|88.49|91.25|88.45|91.29|88.49|91.21|88.41|0
1642748270000|2022-01-21 06:57:50|91.21|88.41|91.32|88.52|91.32|88.52|91.21|88.41|0
1642748280000|2022-01-21 06:58:00|91.36|88.56|91.32|88.52|91.36|88.56|91.29|88.49|0
1642748290000|2022-01-21 06:58:10|91.36|88.56|91.29|88.49|91.36|88.56|91.29|88.49|0
1642748310000|2022-01-21 06:58:30|91.36|88.56|91.47|88.67|91.47|88.67|91.32|88.52|0
1642748320000|2022-01-21 06:58:40|91.51|88.71|91.66|88.86|91.66|88.86|91.51|88.71|0
1642748330000|2022-01-21 06:58:50|91.74|88.94|91.81|89.01|91.81|89.01|91.74|88.94|0
1642748340000|2022-01-21 06:59:00|91.89|89.09|91.81|89.01|91.92|89.12|91.81|89.01|0
1642748350000|2022-01-21 06:59:10|91.89|89.09|91.85|89.05|91.96|89.16|91.85|89.05|0
1642748360000|2022-01-21 06:59:20|91.89|89.09|91.89|89.09|91.89|89.09|91.89|89.09|0
1642748380000|2022-01-21 06:59:40|91.85|89.05|91.81|89.01|91.89|89.09|91.81|89.01|0
1642748390000|2022-01-21 06:59:50|91.85|89.05|91.62|88.82|91.85|89.05|91.62|88.82|0
1642748400000|2022-01-21 07:00:00|91.36|88.56|90.91|88.11|91.36|88.56|90.91|88.11|0
1642748410000|2022-01-21 07:00:10|90.95|88.15|91.25|88.45|91.25|88.45|90.95|88.15|0
1642748420000|2022-01-21 07:00:20|91.51|88.71|91.44|88.64|91.51|88.71|91.36|88.56|0
1642748430000|2022-01-21 07:00:30|91.29|88.49|91.06|88.26|91.36|88.56|91.06|88.26|0
1642748440000|2022-01-21 07:00:40|91.14|88.34|91.1|88.3|91.14|88.34|91.1|88.3|0
1642748450000|2022-01-21 07:00:50|91.21|88.41|90.91|88.11|91.21|88.41|90.91|88.11|0
1642748460000|2022-01-21 07:01:00|91.1|88.3|90.72|87.92|91.1|88.3|90.69|87.89|0
1642748470000|2022-01-21 07:01:10|90.76|87.96|90.69|87.89|90.76|87.96|90.39|87.59|0
1642748480000|2022-01-21 07:01:20|90.76|87.96|90.39|87.59|90.76|87.96|90.39|87.59|0
1642748490000|2022-01-21 07:01:30|90.46|87.66|90.39|87.59|90.54|87.74|90.39|87.59|0
1642748500000|2022-01-21 07:01:40|90.31|87.51|90.35|87.55|90.35|87.55|90.31|87.51|0
1642748510000|2022-01-21 07:01:50|90.02|87.22|90.13|87.33|90.13|87.33|90.02|87.22|0
1642748520000|2022-01-21 07:02:00|90.24|87.44|90.69|87.89|90.69|87.89|90.24|87.44|0
1642748530000|2022-01-21 07:02:10|90.76|87.96|90.69|87.89|90.76|87.96|90.69|87.89|0
1642748540000|2022-01-21 07:02:20|90.61|87.81|90.65|87.85|90.69|87.89|90.61|87.81|0
1642748550000|2022-01-21 07:02:30|90.54|87.74|90.61|87.81|90.61|87.81|90.54|87.74|0
1642748560000|2022-01-21 07:02:40|90.69|87.89|90.76|87.96|90.76|87.96|90.69|87.89|0
1642748570000|2022-01-21 07:02:50|90.5|87.7|90.35|87.55|90.5|87.7|90.35|87.55|0
1642748580000|2022-01-21 07:03:00|90.31|87.51|90.28|87.48|90.31|87.51|90.28|87.48|0
1642748590000|2022-01-21 07:03:10|90.31|87.51|90.42|87.62|90.42|87.62|90.31|87.51|0
1642748600000|2022-01-21 07:03:20|90.46|87.66|90.61|87.81|90.61|87.81|90.46|87.66|0
1642748610000|2022-01-21 07:03:30|90.65|87.85|90.69|87.89|90.69|87.89|90.61|87.81|0
1642748620000|2022-01-21 07:03:40|90.61|87.81|90.54|87.74|90.61|87.81|90.54|87.74|0
1642748630000|2022-01-21 07:03:50|90.57|87.77|90.57|87.77|90.61|87.81|90.57|87.77|0
1642748640000|2022-01-21 07:04:00|90.54|87.74|90.24|87.44|90.54|87.74|90.24|87.44|0
1642748650000|2022-01-21 07:04:10|90.35|87.55|90.39|87.59|90.5|87.7|90.35|87.55|0
1642748660000|2022-01-21 07:04:20|90.31|87.51|90.24|87.44|90.31|87.51|90.24|87.44|0
1642748670000|2022-01-21 07:04:30|90.09|87.29|89.94|87.14|90.09|87.29|89.9|87.1|0
1642748680000|2022-01-21 07:04:40|90.05|87.25|89.87|87.07|90.05|87.25|89.87|87.07|0
1642748690000|2022-01-21 07:04:50|89.94|87.14|89.9|87.1|89.94|87.14|89.9|87.1|0
1642748700000|2022-01-21 07:05:00|89.94|87.14|89.65|86.85|89.94|87.14|89.65|86.85|0
1642748710000|2022-01-21 07:05:10|89.5|86.7|89.72|86.92|89.72|86.92|89.5|86.7|0
1642748720000|2022-01-21 07:05:20|89.68|86.88|89.79|86.99|89.79|86.99|89.65|86.85|0
1642748730000|2022-01-21 07:05:30|89.9|87.1|90.27|87.47|90.31|87.51|89.9|87.1|0
1642748740000|2022-01-21 07:05:40|90.24|87.44|90.42|87.62|90.42|87.62|90.24|87.44|0
1642748750000|2022-01-21 07:05:50|90.39|87.59|90.42|87.62|90.5|87.7|90.39|87.59|0
1642748760000|2022-01-21 07:06:00|90.46|87.66|90.54|87.74|90.54|87.74|90.46|87.66|0
1642748770000|2022-01-21 07:06:10|90.94|88.14|90.87|88.07|90.94|88.14|90.87|88.07|0
1642748780000|2022-01-21 07:06:20|90.98|88.18|91.28|88.48|91.36|88.56|90.98|88.18|0
1642748790000|2022-01-21 07:06:30|91.39|88.59|91.28|88.48|91.43|88.63|91.28|88.48|0
1642748800000|2022-01-21 07:06:40|91.47|88.67|91.51|88.71|91.51|88.71|91.47|88.67|0
1642748810000|2022-01-21 07:06:50|91.66|88.86|91.73|88.93|91.73|88.93|91.66|88.86|0
1642748820000|2022-01-21 07:07:00|91.77|88.97|91.73|88.93|91.81|89.01|91.73|88.93|0
1642748830000|2022-01-21 07:07:10|91.66|88.86|91.58|88.78|91.66|88.86|91.58|88.78|0
1642748840000|2022-01-21 07:07:20|91.51|88.71|91.54|88.74|91.54|88.74|91.43|88.63|0
1642748850000|2022-01-21 07:07:30|91.51|88.71|91.81|89.01|91.81|89.01|91.51|88.71|0
1642748860000|2022-01-21 07:07:40|91.88|89.08|92.14|89.34|92.14|89.34|91.88|89.08|0
1642748870000|2022-01-21 07:07:50|92.18|89.38|92.33|89.53|92.41|89.61|92.18|89.38|0
1642748880000|2022-01-21 07:08:00|92.26|89.46|92.41|89.61|92.41|89.61|92.26|89.46|0
1642748890000|2022-01-21 07:08:10|92.33|89.53|92.26|89.46|92.41|89.61|92.26|89.46|0
1642748900000|2022-01-21 07:08:20|92.41|89.61|92.75|89.95|92.75|89.95|92.41|89.61|0
1642748910000|2022-01-21 07:08:30|92.79|89.99|92.71|89.91|92.86|90.06|92.71|89.91|0
1642748920000|2022-01-21 07:08:40|92.6|89.8|92.64|89.84|92.71|89.91|92.6|89.8|0
1642748930000|2022-01-21 07:08:50|92.67|89.87|92.71|89.91|92.71|89.91|92.64|89.84|0
1642748940000|2022-01-21 07:09:00|92.79|89.99|92.56|89.76|92.79|89.99|92.56|89.76|0
1642748950000|2022-01-21 07:09:10|92.6|89.8|92.79|89.99|92.79|89.99|92.6|89.8|0
1642748960000|2022-01-21 07:09:20|92.71|89.91|92.71|89.91|92.86|90.06|92.71|89.91|0
1642748970000|2022-01-21 07:09:30|92.56|89.76|92.71|89.91|92.71|89.91|92.56|89.76|0
1642748980000|2022-01-21 07:09:40|92.75|89.95|92.79|89.99|92.79|89.99|92.71|89.91|0
1642748990000|2022-01-21 07:09:50|92.75|89.95|92.67|89.87|92.75|89.95|92.67|89.87|0
1642749000000|2022-01-21 07:10:00|92.37|89.57|92.29|89.49|92.37|89.57|92.26|89.46|0
1642749010000|2022-01-21 07:10:10|92.37|89.57|92.18|89.38|92.37|89.57|92.18|89.38|0
1642749020000|2022-01-21 07:10:20|92.41|89.61|92.56|89.76|92.56|89.76|92.37|89.57|0
1642749030000|2022-01-21 07:10:30|92.41|89.61|92.37|89.57|92.41|89.61|92.26|89.46|0
1642749040000|2022-01-21 07:10:40|92.45|89.65|92.9|90.1|92.9|90.1|92.45|89.65|0
1642749050000|2022-01-21 07:10:50|92.98|90.18|93.02|90.22|93.02|90.22|92.98|90.18|0
1642749060000|2022-01-21 07:11:00|92.94|90.14|93.02|90.22|93.02|90.22|92.86|90.06|0
1642749070000|2022-01-21 07:11:10|92.86|90.06|92.64|89.84|92.86|90.06|92.64|89.84|0
1642749080000|2022-01-21 07:11:20|92.56|89.76|92.41|89.61|92.56|89.76|92.37|89.57|0
1642749090000|2022-01-21 07:11:30|92.48|89.68|92.41|89.61|92.48|89.68|92.33|89.53|0
1642749100000|2022-01-21 07:11:40|92.45|89.65|92.48|89.68|92.48|89.68|92.41|89.61|0
1642749110000|2022-01-21 07:11:50|92.56|89.76|92.86|90.06|92.86|90.06|92.56|89.76|0
1642749120000|2022-01-21 07:12:00|92.71|89.91|92.56|89.76|92.71|89.91|92.56|89.76|0
1642749130000|2022-01-21 07:12:10|92.64|89.84|92.75|89.95|92.79|89.99|92.64|89.84|0
1642749140000|2022-01-21 07:12:20|92.79|89.99|92.79|89.99|92.9|90.1|92.79|89.99|0
1642749150000|2022-01-21 07:12:30|92.71|89.91|92.64|89.84|92.71|89.91|92.64|89.84|0
1642749160000|2022-01-21 07:12:40|92.56|89.76|92.64|89.84|92.64|89.84|92.56|89.76|0
1642749170000|2022-01-21 07:12:50|92.67|89.87|92.79|89.99|92.79|89.99|92.67|89.87|0
1642749180000|2022-01-21 07:13:00|92.94|90.14|92.86|90.06|92.94|90.14|92.86|90.06|0
1642749190000|2022-01-21 07:13:10|92.97|90.17|93.09|90.29|93.17|90.37|92.97|90.17|0
1642749200000|2022-01-21 07:13:20|93.17|90.37|93.09|90.29|93.17|90.37|93.01|90.21|0
1642749210000|2022-01-21 07:13:30|93.17|90.37|93.2|90.4|93.2|90.4|93.17|90.37|0
1642749220000|2022-01-21 07:13:40|93.24|90.44|93.39|90.59|93.39|90.59|93.24|90.44|0
1642749230000|2022-01-21 07:13:50|93.62|90.82|93.55|90.75|93.62|90.82|93.55|90.75|0
1642749240000|2022-01-21 07:14:00|93.32|90.52|93.32|90.52|93.47|90.67|93.32|90.52|0
1642749250000|2022-01-21 07:14:10|93.28|90.48|93.47|90.67|93.47|90.67|93.28|90.48|0
1642749260000|2022-01-21 07:14:20|93.55|90.75|93.77|90.97|93.85|91.05|93.55|90.75|0
1642749270000|2022-01-21 07:14:30|93.62|90.82|93.58|90.78|93.7|90.9|93.58|90.78|0
1642749280000|2022-01-21 07:14:40|93.62|90.82|93.58|90.78|93.62|90.82|93.55|90.75|0
1642749290000|2022-01-21 07:14:50|93.62|90.82|93.47|90.67|93.62|90.82|93.47|90.67|0
1642749300000|2022-01-21 07:15:00|93.62|90.82|93.39|90.59|93.7|90.9|93.39|90.59|0
1642749310000|2022-01-21 07:15:10|93.58|90.78|93.62|90.82|93.62|90.82|93.47|90.67|0
1642749320000|2022-01-21 07:15:20|93.51|90.71|93.55|90.75|93.55|90.75|93.43|90.63|0
1642749330000|2022-01-21 07:15:30|93.62|90.82|93.55|90.75|93.77|90.97|93.55|90.75|0
1642749340000|2022-01-21 07:15:40|93.43|90.63|93.28|90.48|93.47|90.67|93.28|90.48|0
1642749350000|2022-01-21 07:15:50|93.35|90.55|93.2|90.4|93.35|90.55|93.16|90.36|0
1642749360000|2022-01-21 07:16:00|93.13|90.33|93.16|90.36|93.16|90.36|93.01|90.21|0
1642749370000|2022-01-21 07:16:10|93.28|90.48|93.32|90.52|93.32|90.52|93.24|90.44|0
1642749380000|2022-01-21 07:16:20|93.28|90.48|93.24|90.44|93.28|90.48|93.09|90.29|0
1642749390000|2022-01-21 07:16:30|93.2|90.4|93.32|90.52|93.32|90.52|93.2|90.4|0
1642749400000|2022-01-21 07:16:40|93.39|90.59|93.58|90.78|93.58|90.78|93.39|90.59|0
1642749410000|2022-01-21 07:16:50|93.55|90.75|93.55|90.75|93.55|90.75|93.51|90.71|0
1642749420000|2022-01-21 07:17:00|93.54|90.74|93.66|90.86|93.66|90.86|93.54|90.74|0
1642749430000|2022-01-21 07:17:10|93.77|90.97|93.7|90.9|93.93|91.13|93.7|90.9|0
1642749440000|2022-01-21 07:17:20|93.73|90.93|93.66|90.86|93.73|90.93|93.66|90.86|0
1642749450000|2022-01-21 07:17:30|93.51|90.71|93.62|90.82|93.62|90.82|93.51|90.71|0
1642749460000|2022-01-21 07:17:40|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1642749470000|2022-01-21 07:17:50|93.32|90.52|93.32|90.52|93.32|90.52|93.32|90.52|0
1642749480000|2022-01-21 07:18:00|93.24|90.44|93.09|90.29|93.24|90.44|93.09|90.29|0
1642749490000|2022-01-21 07:18:10|93.05|90.25|93.09|90.29|93.09|90.29|93.05|90.25|0
1642749500000|2022-01-21 07:18:20|93.16|90.36|93.39|90.59|93.39|90.59|93.16|90.36|0
1642749510000|2022-01-21 07:18:30|93.32|90.52|93.32|90.52|93.32|90.52|93.24|90.44|0
1642749520000|2022-01-21 07:18:40|93.39|90.59|93.28|90.48|93.39|90.59|93.28|90.48|0
1642749530000|2022-01-21 07:18:50|93.24|90.44|93.39|90.59|93.39|90.59|93.24|90.44|0
1642749540000|2022-01-21 07:19:00|93.47|90.67|93.16|90.36|93.47|90.67|93.16|90.36|0
1642749550000|2022-01-21 07:19:10|93.09|90.29|93.16|90.36|93.24|90.44|93.09|90.29|0
1642749560000|2022-01-21 07:19:20|93.09|90.29|92.94|90.14|93.09|90.29|92.94|90.14|0
1642749570000|2022-01-21 07:19:30|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1642749580000|2022-01-21 07:19:40|92.94|90.14|93.16|90.36|93.16|90.36|92.94|90.14|0
1642749590000|2022-01-21 07:19:50|93.24|90.44|93.16|90.36|93.32|90.52|93.16|90.36|0
1642749600000|2022-01-21 07:20:00|93.2|90.4|93.16|90.36|93.24|90.44|93.01|90.21|0
1642749610000|2022-01-21 07:20:10|93.32|90.52|93.39|90.59|93.47|90.67|93.32|90.52|0
1642749620000|2022-01-21 07:20:20|93.47|90.67|93.7|90.9|93.7|90.9|93.47|90.67|0
1642749630000|2022-01-21 07:20:30|93.85|91.05|93.93|91.13|93.93|91.13|93.85|91.05|0
1642749640000|2022-01-21 07:20:40|93.85|91.05|93.77|90.97|93.85|91.05|93.7|90.9|0
1642749650000|2022-01-21 07:20:50|93.92|91.12|94.31|91.51|94.31|91.51|93.92|91.12|0
1642749660000|2022-01-21 07:21:00|94.15|91.35|94.38|91.58|94.38|91.58|94.15|91.35|0
1642749670000|2022-01-21 07:21:10|94.31|91.51|94.31|91.51|94.31|91.51|94.15|91.35|0
1642749680000|2022-01-21 07:21:20|94.38|91.58|94.38|91.58|94.46|91.66|94.38|91.58|0
1642749690000|2022-01-21 07:21:30|94.23|91.43|94.46|91.66|94.46|91.66|94.23|91.43|0
1642749700000|2022-01-21 07:21:40|94.15|91.35|94.15|91.35|94.15|91.35|94.11|91.31|0
1642749710000|2022-01-21 07:21:50|94.23|91.43|94.11|91.31|94.23|91.43|94.08|91.28|0
1642749720000|2022-01-21 07:22:00|94.15|91.35|94.08|91.28|94.15|91.35|94|91.2|0
1642749730000|2022-01-21 07:22:10|94.15|91.35|94.38|91.58|94.38|91.58|94.15|91.35|0
1642749740000|2022-01-21 07:22:20|94.23|91.43|94.31|91.51|94.31|91.51|94.23|91.43|0
1642749750000|2022-01-21 07:22:30|94.23|91.43|94.23|91.43|94.23|91.43|94.15|91.35|0
1642749760000|2022-01-21 07:22:40|94.31|91.51|94.15|91.35|94.31|91.51|94.15|91.35|0
1642749770000|2022-01-21 07:22:50|94.19|91.39|94.34|91.54|94.34|91.54|94.19|91.39|0
1642749780000|2022-01-21 07:23:00|94.31|91.51|94.15|91.35|94.31|91.51|94.04|91.24|0
1642749790000|2022-01-21 07:23:10|94.08|91.28|94.38|91.58|94.38|91.58|94.08|91.28|0
1642749800000|2022-01-21 07:23:20|94.46|91.66|94.31|91.51|94.46|91.66|94.31|91.51|0
1642749810000|2022-01-21 07:23:30|94.23|91.43|94.19|91.39|94.31|91.51|94.19|91.39|0
1642749820000|2022-01-21 07:23:40|94.27|91.47|94.42|91.62|94.42|91.62|94.23|91.43|0
1642749830000|2022-01-21 07:23:50|94.46|91.66|94.46|91.66|94.46|91.66|94.31|91.51|0
1642749840000|2022-01-21 07:24:00|94.54|91.74|94.46|91.66|94.61|91.81|94.46|91.66|0
1642749850000|2022-01-21 07:24:10|94.54|91.74|94.69|91.89|94.69|91.89|94.54|91.74|0
1642749860000|2022-01-21 07:24:20|94.38|91.58|94.46|91.66|94.46|91.66|94.38|91.58|0
1642749870000|2022-01-21 07:24:30|94.38|91.58|94.61|91.81|94.69|91.89|94.38|91.58|0
1642749880000|2022-01-21 07:24:40|94.54|91.74|94.61|91.81|94.61|91.81|94.54|91.74|0
1642749890000|2022-01-21 07:24:50|94.54|91.74|94.38|91.58|94.54|91.74|94.38|91.58|0
1642749900000|2022-01-21 07:25:00|94.31|91.51|94.46|91.66|94.46|91.66|94.31|91.51|0
1642749910000|2022-01-21 07:25:10|94.54|91.74|94.84|92.04|94.84|92.04|94.54|91.74|0
1642749920000|2022-01-21 07:25:20|94.77|91.97|94.84|92.04|94.84|92.04|94.77|91.97|0
1642749930000|2022-01-21 07:25:30|94.77|91.97|94.77|91.97|94.8|92|94.77|91.97|0
1642749940000|2022-01-21 07:25:40|94.73|91.93|94.77|91.97|94.77|91.97|94.73|91.93|0
1642749950000|2022-01-21 07:25:50|94.84|92.04|95|92.2|95|92.2|94.84|92.04|0
1642749960000|2022-01-21 07:26:00|94.92|92.12|94.92|92.12|95|92.2|94.92|92.12|0
1642749970000|2022-01-21 07:26:10|95.03|92.23|95.23|92.43|95.31|92.51|95.03|92.23|0
1642749980000|2022-01-21 07:26:20|95.38|92.58|95.38|92.58|95.54|92.74|95.38|92.58|0
1642749990000|2022-01-21 07:26:30|95.31|92.51|95|92.2|95.31|92.51|95|92.2|0
1642750000000|2022-01-21 07:26:40|94.84|92.04|94.88|92.08|94.92|92.12|94.84|92.04|0
1642750010000|2022-01-21 07:26:50|95|92.2|94.92|92.12|95|92.2|94.92|92.12|0
1642750020000|2022-01-21 07:27:00|94.88|92.08|94.92|92.12|94.92|92.12|94.84|92.04|0
1642750030000|2022-01-21 07:27:10|94.84|92.04|94.77|91.97|94.84|92.04|94.77|91.97|0
1642750040000|2022-01-21 07:27:20|94.54|91.74|94.65|91.85|94.65|91.85|94.54|91.74|0
1642750050000|2022-01-21 07:27:30|94.61|91.81|94.61|91.81|94.61|91.81|94.53|91.73|0
1642750060000|2022-01-21 07:27:40|94.53|91.73|94.77|91.97|94.77|91.97|94.53|91.73|0
1642750070000|2022-01-21 07:27:50|94.69|91.89|94.42|91.62|94.69|91.89|94.42|91.62|0
1642750080000|2022-01-21 07:28:00|94.38|91.58|94.46|91.66|94.46|91.66|94.3|91.5|0
1642750090000|2022-01-21 07:28:10|94.53|91.73|94.46|91.66|94.53|91.73|94.46|91.66|0
1642750100000|2022-01-21 07:28:20|94.53|91.73|94.77|91.97|94.77|91.97|94.53|91.73|0
1642750110000|2022-01-21 07:28:30|94.84|92.04|94.92|92.12|94.92|92.12|94.84|92.04|0
1642750120000|2022-01-21 07:28:40|94.77|91.97|94.96|92.16|94.96|92.16|94.77|91.97|0
1642750130000|2022-01-21 07:28:50|95.07|92.27|95|92.2|95.07|92.27|94.92|92.12|0
1642750140000|2022-01-21 07:29:00|95.07|92.27|95.07|92.27|95.15|92.35|95.07|92.27|0
1642750150000|2022-01-21 07:29:10|95.15|92.35|95.23|92.43|95.23|92.43|95.15|92.35|0
1642750160000|2022-01-21 07:29:20|95.3|92.5|95.38|92.58|95.38|92.58|95.23|92.43|0
1642750170000|2022-01-21 07:29:30|95.54|92.74|95.38|92.58|95.54|92.74|95.38|92.58|0
1642750180000|2022-01-21 07:29:40|95.46|92.66|95.61|92.81|95.61|92.81|95.46|92.66|0
1642750190000|2022-01-21 07:29:50|95.81|93.01|95.81|93.01|95.92|93.12|95.81|93.01|0
1642750200000|2022-01-21 07:30:00|95.85|93.05|95.77|92.97|95.85|93.05|95.69|92.89|0
1642750210000|2022-01-21 07:30:10|95.85|93.05|95.69|92.89|95.92|93.12|95.69|92.89|0
1642750220000|2022-01-21 07:30:20|95.77|92.97|95.77|92.97|95.88|93.08|95.77|92.97|0
1642750230000|2022-01-21 07:30:30|95.57|92.77|95.38|92.58|95.61|92.81|95.38|92.58|0
1642750240000|2022-01-21 07:30:40|95.46|92.66|95.3|92.5|95.46|92.66|95.3|92.5|0
1642750250000|2022-01-21 07:30:50|95.23|92.43|95.23|92.43|95.23|92.43|95.15|92.35|0
1642750260000|2022-01-21 07:31:00|95.15|92.35|95.23|92.43|95.23|92.43|95.11|92.31|0
1642750270000|2022-01-21 07:31:10|94.99|92.19|94.84|92.04|94.99|92.19|94.84|92.04|0
1642750280000|2022-01-21 07:31:20|95.07|92.27|94.76|91.96|95.07|92.27|94.76|91.96|0
1642750290000|2022-01-21 07:31:30|94.8|92|94.69|91.89|94.8|92|94.69|91.89|0
1642750300000|2022-01-21 07:31:40|94.84|92.04|94.76|91.96|94.84|92.04|94.76|91.96|0
1642750310000|2022-01-21 07:31:50|94.72|91.92|94.46|91.66|94.72|91.92|94.46|91.66|0
1642750320000|2022-01-21 07:32:00|94.53|91.73|94.46|91.66|94.53|91.73|94.34|91.54|0
1642750330000|2022-01-21 07:32:10|94.53|91.73|94.65|91.85|94.65|91.85|94.53|91.73|0
1642750340000|2022-01-21 07:32:20|94.69|91.89|94.69|91.89|94.76|91.96|94.69|91.89|0
1642750350000|2022-01-21 07:32:30|94.61|91.81|94.69|91.89|94.69|91.89|94.61|91.81|0
1642750360000|2022-01-21 07:32:40|94.72|91.92|94.46|91.66|94.72|91.92|94.46|91.66|0
1642750370000|2022-01-21 07:32:50|94.42|91.62|94.49|91.69|94.49|91.69|94.42|91.62|0
1642750380000|2022-01-21 07:33:00|94.42|91.62|94.19|91.39|94.42|91.62|94.19|91.39|0
1642750390000|2022-01-21 07:33:10|94.38|91.58|94.61|91.81|94.61|91.81|94.38|91.58|0
1642750400000|2022-01-21 07:33:20|94.53|91.73|94.53|91.73|94.53|91.73|94.46|91.66|0
1642750410000|2022-01-21 07:33:30|94.46|91.66|94.53|91.73|94.53|91.73|94.46|91.66|0
1642750420000|2022-01-21 07:33:40|94.76|91.96|94.53|91.73|94.76|91.96|94.53|91.73|0
1642750430000|2022-01-21 07:33:50|94.38|91.58|94.38|91.58|94.46|91.66|94.38|91.58|0
1642750440000|2022-01-21 07:34:00|94.23|91.43|94.34|91.54|94.34|91.54|94.15|91.35|0
1642750450000|2022-01-21 07:34:10|94.38|91.58|94.23|91.43|94.38|91.58|94.23|91.43|0
1642750460000|2022-01-21 07:34:20|94.15|91.35|94.3|91.5|94.34|91.54|94.15|91.35|0
1642750470000|2022-01-21 07:34:30|94.38|91.58|94.23|91.43|94.42|91.62|94.23|91.43|0
1642750480000|2022-01-21 07:34:40|94.15|91.35|94.07|91.27|94.15|91.35|94.07|91.27|0
1642750490000|2022-01-21 07:34:50|92.09|89.29|92.01|89.21|92.09|89.29|92.01|89.21|0
1642750500000|2022-01-21 07:35:00|92.09|89.29|92.16|89.36|92.16|89.36|91.94|89.14|0
1642750510000|2022-01-21 07:35:10|92.01|89.21|92.13|89.33|92.16|89.36|92.01|89.21|0
1642750520000|2022-01-21 07:35:20|92.16|89.36|92.24|89.44|92.24|89.44|92.09|89.29|0
1642750530000|2022-01-21 07:35:30|92.2|89.4|92.09|89.29|92.24|89.44|92.09|89.29|0
1642750540000|2022-01-21 07:35:40|92.16|89.36|92.09|89.29|92.16|89.36|92.09|89.29|0
1642750550000|2022-01-21 07:35:50|92.16|89.36|92.09|89.29|92.16|89.36|92.09|89.29|0
1642750560000|2022-01-21 07:36:00|92.13|89.33|92.24|89.44|92.24|89.44|92.13|89.33|0
1642750570000|2022-01-21 07:36:10|92.32|89.52|92.32|89.52|92.32|89.52|92.28|89.48|0
1642750580000|2022-01-21 07:36:20|92.24|89.44|92.24|89.44|92.32|89.52|92.24|89.44|0
1642750590000|2022-01-21 07:36:30|92.28|89.48|92.32|89.52|92.32|89.52|92.28|89.48|0
1642750600000|2022-01-21 07:36:40|92.54|89.74|92.54|89.74|92.62|89.82|92.54|89.74|0
1642750610000|2022-01-21 07:36:50|92.62|89.82|92.73|89.93|92.73|89.93|92.62|89.82|0
1642750620000|2022-01-21 07:37:00|92.77|89.97|92.62|89.82|92.77|89.97|92.62|89.82|0
1642750630000|2022-01-21 07:37:10|92.58|89.78|92.5|89.7|92.58|89.78|92.5|89.7|0
1642750640000|2022-01-21 07:37:20|92.54|89.74|92.54|89.74|92.62|89.82|92.54|89.74|0
1642750650000|2022-01-21 07:37:30|92.62|89.82|92.32|89.52|92.62|89.82|92.32|89.52|0
1642750660000|2022-01-21 07:37:40|92.24|89.44|92.24|89.44|92.32|89.52|92.16|89.36|0
1642750670000|2022-01-21 07:37:50|92.16|89.36|92.16|89.36|92.32|89.52|92.16|89.36|0
1642750680000|2022-01-21 07:38:00|92.2|89.4|92.16|89.36|92.2|89.4|92.09|89.29|0
1642750690000|2022-01-21 07:38:10|92.09|89.29|91.71|88.91|92.09|89.29|91.71|88.91|0
1642750700000|2022-01-21 07:38:20|91.63|88.83|91.71|88.91|91.71|88.91|91.63|88.83|0
1642750710000|2022-01-21 07:38:30|91.78|88.98|91.63|88.83|91.86|89.06|91.63|88.83|0
1642750720000|2022-01-21 07:38:40|91.48|88.68|91.56|88.76|91.56|88.76|91.48|88.68|0
1642750730000|2022-01-21 07:38:50|91.41|88.61|91.33|88.53|91.44|88.64|91.33|88.53|0
1642750740000|2022-01-21 07:39:00|91.41|88.61|91.44|88.64|91.48|88.68|91.37|88.57|0
1642750750000|2022-01-21 07:39:10|91.41|88.61|91.48|88.68|91.48|88.68|91.41|88.61|0
1642750760000|2022-01-21 07:39:20|91.44|88.64|91.48|88.68|91.48|88.68|91.41|88.61|0
1642750770000|2022-01-21 07:39:30|91.41|88.61|91.48|88.68|91.48|88.68|91.41|88.61|0
1642750780000|2022-01-21 07:39:40|91.41|88.61|91.56|88.76|91.56|88.76|91.41|88.61|0
1642750790000|2022-01-21 07:39:50|91.41|88.61|91.41|88.61|91.44|88.64|91.33|88.53|0
1642750800000|2022-01-21 07:40:00|91.48|88.68|91.74|88.94|91.74|88.94|91.33|88.53|0
1642750810000|2022-01-21 07:40:10|91.78|88.98|91.56|88.76|91.78|88.98|91.56|88.76|0
1642750820000|2022-01-21 07:40:20|91.48|88.68|91.71|88.91|91.71|88.91|91.48|88.68|0
1642750830000|2022-01-21 07:40:30|91.86|89.06|91.78|88.98|91.86|89.06|91.71|88.91|0
1642750840000|2022-01-21 07:40:40|91.86|89.06|92.01|89.21|92.01|89.21|91.86|89.06|0
1642750850000|2022-01-21 07:40:50|91.97|89.17|92.05|89.25|92.05|89.25|91.97|89.17|0
1642750860000|2022-01-21 07:41:00|92.24|89.44|92.16|89.36|92.24|89.44|92.16|89.36|0
1642750870000|2022-01-21 07:41:10|92.24|89.44|92.24|89.44|92.31|89.51|92.24|89.44|0
1642750880000|2022-01-21 07:41:20|92.16|89.36|92.24|89.44|92.31|89.51|92.16|89.36|0
1642750890000|2022-01-21 07:41:30|92.31|89.51|92.47|89.67|92.47|89.67|92.31|89.51|0
1642750900000|2022-01-21 07:41:40|92.5|89.7|92.2|89.4|92.5|89.7|92.2|89.4|0
1642750910000|2022-01-21 07:41:50|92.24|89.44|92.39|89.59|92.39|89.59|92.24|89.44|0
1642750920000|2022-01-21 07:42:00|92.35|89.55|92.39|89.59|92.39|89.59|92.35|89.55|0
1642750930000|2022-01-21 07:42:10|92.31|89.51|92.31|89.51|92.39|89.59|92.31|89.51|0
1642750940000|2022-01-21 07:42:20|92.27|89.47|92.31|89.51|92.31|89.51|92.27|89.47|0
1642750950000|2022-01-21 07:42:30|92.39|89.59|92.31|89.51|92.39|89.59|92.31|89.51|0
1642750960000|2022-01-21 07:42:40|92.24|89.44|92.2|89.4|92.24|89.44|92.16|89.36|0
1642750970000|2022-01-21 07:42:50|92.24|89.44|92.16|89.36|92.24|89.44|92.16|89.36|0
1642750980000|2022-01-21 07:43:00|92.09|89.29|92.05|89.25|92.16|89.36|92.01|89.21|0
1642750990000|2022-01-21 07:43:10|92.01|89.21|91.89|89.09|92.01|89.21|91.89|89.09|0
1642751000000|2022-01-21 07:43:20|91.97|89.17|92.05|89.25|92.05|89.25|91.97|89.17|0
1642751010000|2022-01-21 07:43:30|92.09|89.29|91.93|89.13|92.09|89.29|91.93|89.13|0
1642751020000|2022-01-21 07:43:40|91.86|89.06|91.82|89.02|91.86|89.06|91.82|89.02|0
1642751030000|2022-01-21 07:43:50|91.86|89.06|91.71|88.91|91.86|89.06|91.71|88.91|0
1642751040000|2022-01-21 07:44:00|91.56|88.76|91.71|88.91|91.71|88.91|91.56|88.76|0
1642751050000|2022-01-21 07:44:10|91.63|88.83|91.56|88.76|91.63|88.83|91.56|88.76|0
1642751060000|2022-01-21 07:44:20|91.63|88.83|91.63|88.83|91.71|88.91|91.63|88.83|0
1642751070000|2022-01-21 07:44:30|91.55|88.75|91.71|88.91|91.71|88.91|91.55|88.75|0
1642751080000|2022-01-21 07:44:40|91.89|89.09|91.82|89.02|91.89|89.09|91.82|89.02|0
1642751090000|2022-01-21 07:44:50|91.86|89.06|91.86|89.06|91.86|89.06|91.86|89.06|0
1642751100000|2022-01-21 07:45:00|91.93|89.13|92.01|89.21|92.01|89.21|91.93|89.13|0
1642751110000|2022-01-21 07:45:10|92.08|89.28|91.97|89.17|92.08|89.28|91.93|89.13|0
1642751120000|2022-01-21 07:45:20|92.01|89.21|91.93|89.13|92.01|89.21|91.93|89.13|0
1642751130000|2022-01-21 07:45:30|91.97|89.17|91.86|89.06|91.97|89.17|91.86|89.06|0
1642751140000|2022-01-21 07:45:40|91.78|88.98|92.01|89.21|92.01|89.21|91.78|88.98|0
1642751150000|2022-01-21 07:45:50|92.05|89.25|92.01|89.21|92.12|89.32|92.01|89.21|0
1642751160000|2022-01-21 07:46:00|91.93|89.13|91.93|89.13|92.01|89.21|91.93|89.13|0
1642751170000|2022-01-21 07:46:10|91.86|89.06|91.74|88.94|91.86|89.06|91.71|88.91|0
1642751180000|2022-01-21 07:46:20|91.55|88.75|91.55|88.75|91.55|88.75|91.51|88.71|0
1642751190000|2022-01-21 07:46:30|91.48|88.68|91.63|88.83|91.71|88.91|91.48|88.68|0
1642751200000|2022-01-21 07:46:40|91.55|88.75|91.59|88.79|91.59|88.79|91.55|88.75|0
1642751210000|2022-01-21 07:46:50|91.55|88.75|91.59|88.79|91.63|88.83|91.55|88.75|0
1642751220000|2022-01-21 07:47:00|91.63|88.83|91.55|88.75|91.63|88.83|91.55|88.75|0
1642751230000|2022-01-21 07:47:10|91.51|88.71|91.48|88.68|91.51|88.71|91.48|88.68|0
1642751240000|2022-01-21 07:47:20|91.44|88.64|91.4|88.6|91.44|88.64|91.33|88.53|0
1642751250000|2022-01-21 07:47:30|91.44|88.64|91.4|88.6|91.44|88.64|91.4|88.6|0
1642751260000|2022-01-21 07:47:40|91.33|88.53|91.4|88.6|91.4|88.6|91.25|88.45|0
1642751270000|2022-01-21 07:47:50|91.36|88.56|91.4|88.6|91.4|88.6|91.33|88.53|0
1642751280000|2022-01-21 07:48:00|91.33|88.53|91.63|88.83|91.63|88.83|91.33|88.53|0
1642751290000|2022-01-21 07:48:10|91.74|88.94|91.63|88.83|91.74|88.94|91.63|88.83|0
1642751300000|2022-01-21 07:48:20|91.67|88.87|91.86|89.06|91.86|89.06|91.67|88.87|0
1642751310000|2022-01-21 07:48:30|91.82|89.02|91.93|89.13|91.93|89.13|91.82|89.02|0
1642751320000|2022-01-21 07:48:40|92.08|89.28|92.08|89.28|92.08|89.28|92.08|89.28|0
1642751330000|2022-01-21 07:48:50|92.16|89.36|92.31|89.51|92.31|89.51|92.16|89.36|0
1642751340000|2022-01-21 07:49:00|92.39|89.59|92.39|89.59|92.54|89.74|92.39|89.59|0
1642751350000|2022-01-21 07:49:10|92.46|89.66|92.54|89.74|92.54|89.74|92.39|89.59|0
1642751360000|2022-01-21 07:49:20|92.46|89.66|92.39|89.59|92.46|89.66|92.23|89.43|0
1642751370000|2022-01-21 07:49:30|92.46|89.66|92.54|89.74|92.54|89.74|92.46|89.66|0
1642751380000|2022-01-21 07:49:40|92.62|89.82|92.69|89.89|92.69|89.89|92.54|89.74|0
1642751390000|2022-01-21 07:49:50|92.62|89.82|92.54|89.74|92.69|89.89|92.54|89.74|0
1642751400000|2022-01-21 07:50:00|92.62|89.82|92.69|89.89|92.69|89.89|92.62|89.82|0
1642751410000|2022-01-21 07:50:10|92.62|89.82|92.58|89.78|92.62|89.82|92.58|89.78|0
1642751420000|2022-01-21 07:50:20|92.62|89.82|92.58|89.78|92.77|89.97|92.58|89.78|0
1642751430000|2022-01-21 07:50:30|92.61|89.81|92.65|89.85|92.69|89.89|92.61|89.81|0
1642751440000|2022-01-21 07:50:40|92.69|89.89|92.77|89.97|92.77|89.97|92.69|89.89|0
1642751450000|2022-01-21 07:50:50|92.84|90.04|92.8|90|92.84|90.04|92.69|89.89|0
1642751460000|2022-01-21 07:51:00|92.77|89.97|92.69|89.89|92.77|89.97|92.69|89.89|0
1642751470000|2022-01-21 07:51:10|92.61|89.81|92.84|90.04|92.84|90.04|92.61|89.81|0
1642751480000|2022-01-21 07:51:20|92.73|89.93|92.84|90.04|92.84|90.04|92.73|89.93|0
1642751490000|2022-01-21 07:51:30|93|90.2|92.92|90.12|93.07|90.27|92.92|90.12|0
1642751500000|2022-01-21 07:51:40|92.84|90.04|93.07|90.27|93.07|90.27|92.84|90.04|0
1642751510000|2022-01-21 07:51:50|93.11|90.31|93.23|90.43|93.23|90.43|93.07|90.27|0
1642751520000|2022-01-21 07:52:00|93.26|90.46|93.23|90.43|93.26|90.46|93.15|90.35|0
1642751530000|2022-01-21 07:52:10|93.03|90.23|92.92|90.12|93.03|90.23|92.88|90.08|0
1642751540000|2022-01-21 07:52:20|92.96|90.16|92.92|90.12|92.96|90.16|92.92|90.12|0
1642751550000|2022-01-21 07:52:30|93|90.2|93.11|90.31|93.11|90.31|92.96|90.16|0
1642751560000|2022-01-21 07:52:40|93.15|90.35|92.92|90.12|93.15|90.35|92.92|90.12|0
1642751570000|2022-01-21 07:52:50|93|90.2|93|90.2|93|90.2|92.96|90.16|0
1642751590000|2022-01-21 07:53:10|92.92|90.12|92.96|90.16|92.96|90.16|92.84|90.04|0
1642751600000|2022-01-21 07:53:20|93.11|90.31|93|90.2|93.15|90.35|93|90.2|0
1642751620000|2022-01-21 07:53:40|93.03|90.23|92.92|90.12|93.03|90.23|92.92|90.12|0
1642751630000|2022-01-21 07:53:50|93|90.2|93.07|90.27|93.07|90.27|92.84|90.04|0
1642751640000|2022-01-21 07:54:00|93.15|90.35|93|90.2|93.15|90.35|93|90.2|0
1642751650000|2022-01-21 07:54:10|92.92|90.12|93.07|90.27|93.07|90.27|92.92|90.12|0
1642751660000|2022-01-21 07:54:20|93.15|90.35|93.07|90.27|93.15|90.35|93.07|90.27|0
1642751670000|2022-01-21 07:54:30|92.92|90.12|92.84|90.04|92.92|90.12|92.84|90.04|0
1642751680000|2022-01-21 07:54:40|92.69|89.89|92.92|90.12|92.92|90.12|92.69|89.89|0
1642751690000|2022-01-21 07:54:50|92.84|90.04|92.61|89.81|92.84|90.04|92.61|89.81|0
1642751700000|2022-01-21 07:55:00|92.69|89.89|92.54|89.74|92.73|89.93|92.54|89.74|0
1642751710000|2022-01-21 07:55:10|92.77|89.97|92.77|89.97|92.77|89.97|92.77|89.97|0
1642751720000|2022-01-21 07:55:20|92.69|89.89|92.69|89.89|92.8|90|92.69|89.89|0
1642751730000|2022-01-21 07:55:30|92.61|89.81|92.69|89.89|92.69|89.89|92.54|89.74|0
1642751740000|2022-01-21 07:55:40|92.61|89.81|92.38|89.58|92.61|89.81|92.38|89.58|0
1642751750000|2022-01-21 07:55:50|92.31|89.51|92.27|89.47|92.31|89.51|92.27|89.47|0
1642751760000|2022-01-21 07:56:00|92.31|89.51|92.31|89.51|92.42|89.62|92.31|89.51|0
1642751770000|2022-01-21 07:56:10|92.38|89.58|92.46|89.66|92.46|89.66|92.38|89.58|0
1642751780000|2022-01-21 07:56:20|92.42|89.62|92.38|89.58|92.42|89.62|92.38|89.58|0
1642751790000|2022-01-21 07:56:30|92.31|89.51|92.27|89.47|92.31|89.51|92.23|89.43|0
1642751800000|2022-01-21 07:56:40|92.23|89.43|92.27|89.47|92.27|89.47|92.23|89.43|0
1642751810000|2022-01-21 07:56:50|92.23|89.43|92.08|89.28|92.23|89.43|92.08|89.28|0
1642751820000|2022-01-21 07:57:00|92|89.2|92.08|89.28|92.08|89.28|92|89.2|0
1642751830000|2022-01-21 07:57:10|92.23|89.43|92.16|89.36|92.23|89.43|92.08|89.28|0
1642751840000|2022-01-21 07:57:20|92.27|89.47|92.27|89.47|92.27|89.47|92.27|89.47|0
1642751850000|2022-01-21 07:57:30|92.38|89.58|92.31|89.51|92.46|89.66|92.31|89.51|0
1642751860000|2022-01-21 07:57:40|92.27|89.47|92.27|89.47|92.27|89.47|92.23|89.43|0
1642751870000|2022-01-21 07:57:50|92.16|89.36|91.78|88.98|92.16|89.36|91.78|88.98|0
1642751880000|2022-01-21 07:58:00|91.93|89.13|91.93|89.13|91.93|89.13|91.78|88.98|0
1642751890000|2022-01-21 07:58:10|92|89.2|92.31|89.51|92.31|89.51|92|89.2|0
1642751900000|2022-01-21 07:58:20|92.23|89.43|92.34|89.54|92.34|89.54|92.23|89.43|0
1642751910000|2022-01-21 07:58:30|92.38|89.58|92.31|89.51|92.38|89.58|92.31|89.51|0
1642751920000|2022-01-21 07:58:40|92.34|89.54|92.31|89.51|92.34|89.54|92.23|89.43|0
1642751930000|2022-01-21 07:58:50|92.16|89.36|92.46|89.66|92.46|89.66|92.16|89.36|0
1642751940000|2022-01-21 07:59:00|92.54|89.74|92.61|89.81|92.61|89.81|92.54|89.74|0
1642751950000|2022-01-21 07:59:10|92.76|89.96|92.57|89.77|92.76|89.96|92.57|89.77|0
1642751960000|2022-01-21 07:59:20|92.54|89.74|92.5|89.7|92.54|89.74|92.46|89.66|0
1642751970000|2022-01-21 07:59:30|92.54|89.74|92.46|89.66|92.69|89.89|92.46|89.66|0
1642751980000|2022-01-21 07:59:40|92.53|89.73|92.53|89.73|92.53|89.73|92.53|89.73|0
1642751990000|2022-01-21 07:59:50|92.46|89.66|92.84|90.04|92.84|90.04|92.46|89.66|0
1642752000000|2022-01-21 08:00:00|92.61|89.81|91.7|88.9|92.61|89.81|91.7|88.9|0
1642752010000|2022-01-21 08:00:10|91.55|88.75|92|89.2|92|89.2|91.55|88.75|0
1642752020000|2022-01-21 08:00:20|92.15|89.35|92.42|89.62|92.42|89.62|92.15|89.35|0
1642752030000|2022-01-21 08:00:30|92.31|89.51|91.85|89.05|92.31|89.51|91.78|88.98|0
1642752040000|2022-01-21 08:00:40|91.93|89.13|92.08|89.28|92.08|89.28|91.93|89.13|0
1642752050000|2022-01-21 08:00:50|92|89.2|91.78|88.98|92|89.2|91.78|88.98|0
1642752060000|2022-01-21 08:01:00|91.62|88.82|91.74|88.94|91.74|88.94|91.62|88.82|0
1642752070000|2022-01-21 08:01:10|91.78|88.98|91.55|88.75|91.93|89.13|91.55|88.75|0
1642752080000|2022-01-21 08:01:20|91.4|88.6|91.66|88.86|91.66|88.86|91.32|88.52|0
1642752090000|2022-01-21 08:01:30|91.62|88.82|91.93|89.13|91.93|89.13|91.62|88.82|0
1642752100000|2022-01-21 08:01:40|92|89.2|92.31|89.51|92.34|89.54|92|89.2|0
1642752110000|2022-01-21 08:01:50|92.27|89.47|92.15|89.35|92.61|89.81|92.15|89.35|0
1642752120000|2022-01-21 08:02:00|92.23|89.43|92.38|89.58|92.53|89.73|92.23|89.43|0
1642752130000|2022-01-21 08:02:10|92.34|89.54|92|89.2|92.34|89.54|92|89.2|0
1642752140000|2022-01-21 08:02:20|91.93|89.13|91.7|88.9|91.93|89.13|91.7|88.9|0
1642752150000|2022-01-21 08:02:30|91.85|89.05|91.77|88.97|91.85|89.05|91.77|88.97|0
1642752160000|2022-01-21 08:02:40|91.81|89.01|92.08|89.28|92.08|89.28|91.81|89.01|0
1642752170000|2022-01-21 08:02:50|92|89.2|92|89.2|92|89.2|91.77|88.97|0
1642752180000|2022-01-21 08:03:00|92.31|89.51|92.38|89.58|92.38|89.58|92.31|89.51|0
1642752190000|2022-01-21 08:03:10|92.31|89.51|92.27|89.47|92.31|89.51|92.11|89.31|0
1642752200000|2022-01-21 08:03:20|92.49|89.69|92.84|90.04|92.84|90.04|92.49|89.69|0
1642752210000|2022-01-21 08:03:30|92.88|90.08|93.07|90.27|93.14|90.34|92.88|90.08|0
1642752220000|2022-01-21 08:03:40|92.95|90.15|92.46|89.66|92.95|90.15|92.46|89.66|0
1642752230000|2022-01-21 08:03:50|92.65|89.85|92.72|89.92|92.72|89.92|92.65|89.85|0
1642752240000|2022-01-21 08:04:00|92.76|89.96|92.84|90.04|92.87|90.07|92.76|89.96|0
1642752250000|2022-01-21 08:04:10|92.76|89.96|92.38|89.58|92.76|89.96|92.38|89.58|0
1642752260000|2022-01-21 08:04:20|92.34|89.54|92.53|89.73|92.53|89.73|92.34|89.54|0
1642752270000|2022-01-21 08:04:30|92.46|89.66|92.53|89.73|92.65|89.85|92.46|89.66|0
1642752280000|2022-01-21 08:04:40|92.38|89.58|92.3|89.5|92.38|89.58|92.27|89.47|0
1642752290000|2022-01-21 08:04:50|92.23|89.43|92.53|89.73|92.53|89.73|92.23|89.43|0
1642752300000|2022-01-21 08:05:00|92.16|89.96|92.23|90.03|92.23|90.03|92.16|89.96|0
1642752310000|2022-01-21 08:05:10|92.35|90.15|92.31|90.11|92.46|90.26|92.31|90.11|0
1642752320000|2022-01-21 08:05:20|92.57|90.37|92.61|90.41|92.61|90.41|92.5|90.3|0
1642752330000|2022-01-21 08:05:30|92.77|90.57|93.15|90.95|93.15|90.95|92.77|90.57|0
1642752340000|2022-01-21 08:05:40|93.23|91.03|93.3|91.1|93.3|91.1|93.07|90.87|0
1642752350000|2022-01-21 08:05:50|93.46|91.26|93.84|91.64|93.84|91.64|93.38|91.18|0
1642752360000|2022-01-21 08:06:00|93.61|91.41|93.76|91.56|93.76|91.56|93.61|91.41|0
1642752370000|2022-01-21 08:06:10|93.92|91.72|93.69|91.49|94|91.8|93.69|91.49|0
1642752380000|2022-01-21 08:06:20|93.61|91.41|93.72|91.52|93.76|91.56|93.61|91.41|0
1642752390000|2022-01-21 08:06:30|93.57|91.37|93.61|91.41|93.61|91.41|93.53|91.33|0
1642752400000|2022-01-21 08:06:40|93.69|91.49|93.61|91.41|93.84|91.64|93.61|91.41|0
1642752410000|2022-01-21 08:06:50|93.53|91.33|93.72|91.52|93.76|91.56|93.53|91.33|0
1642752420000|2022-01-21 08:07:00|93.84|91.64|93.69|91.49|93.84|91.64|93.69|91.49|0
1642752430000|2022-01-21 08:07:10|93.76|91.56|93.76|91.56|93.84|91.64|93.72|91.52|0
1642752440000|2022-01-21 08:07:20|93.84|91.64|93.84|91.64|93.84|91.64|93.76|91.56|0
1642752450000|2022-01-21 08:07:30|93.92|91.72|93.38|91.18|93.92|91.72|93.38|91.18|0
1642752460000|2022-01-21 08:07:40|93.15|90.95|93.07|90.87|93.15|90.95|93.07|90.87|0
1642752470000|2022-01-21 08:07:50|93.23|91.03|93.38|91.18|93.38|91.18|93.23|91.03|0
1642752480000|2022-01-21 08:08:00|93.15|90.95|93.07|90.87|93.23|91.03|93.07|90.87|0
1642752490000|2022-01-21 08:08:10|93.23|91.03|92.96|90.76|93.23|91.03|92.84|90.64|0
1642752500000|2022-01-21 08:08:20|93.07|90.87|92.92|90.72|93.19|90.99|92.92|90.72|0
1642752510000|2022-01-21 08:08:30|93.07|90.87|93.07|90.87|93.15|90.95|93.07|90.87|0
1642752520000|2022-01-21 08:08:40|93|90.8|93.07|90.87|93.3|91.1|93|90.8|0
1642752530000|2022-01-21 08:08:50|92.99|90.79|92.92|90.72|92.99|90.79|92.92|90.72|0
1642752540000|2022-01-21 08:09:00|92.99|90.79|92.99|90.79|93.07|90.87|92.99|90.79|0
1642752550000|2022-01-21 08:09:10|93.15|90.95|93.15|90.95|93.15|90.95|92.92|90.72|0
1642752560000|2022-01-21 08:09:20|93.22|91.02|92.84|90.64|93.22|91.02|92.84|90.64|0
1642752570000|2022-01-21 08:09:30|92.77|90.57|92.61|90.41|92.77|90.57|92.61|90.41|0
1642752580000|2022-01-21 08:09:40|92.57|90.37|92.65|90.45|92.65|90.45|92.54|90.34|0
1642752590000|2022-01-21 08:09:50|92.61|90.41|92.69|90.49|92.69|90.49|92.57|90.37|0
1642752600000|2022-01-21 08:10:00|92.76|90.56|92.61|90.41|92.76|90.56|92.61|90.41|0
1642752610000|2022-01-21 08:10:10|92.69|90.49|92.65|90.45|92.69|90.49|92.54|90.34|0
1642752620000|2022-01-21 08:10:20|92.57|90.37|92.38|90.18|92.57|90.37|92.31|90.11|0
1642752630000|2022-01-21 08:10:30|92.23|90.03|92.15|89.95|92.23|90.03|92.15|89.95|0
1642752640000|2022-01-21 08:10:40|92.23|90.03|92.34|90.14|92.34|90.14|92.15|89.95|0
1642752650000|2022-01-21 08:10:50|92.38|90.18|92.38|90.18|92.46|90.26|92.23|90.03|0
1642752660000|2022-01-21 08:11:00|92.5|90.3|92.15|89.95|92.5|90.3|92.15|89.95|0
1642752670000|2022-01-21 08:11:10|92.23|90.03|92.11|89.91|92.23|90.03|92.08|89.88|0
1642752680000|2022-01-21 08:11:20|92.08|89.88|91.85|89.65|92.08|89.88|91.85|89.65|0
1642752690000|2022-01-21 08:11:30|92|89.8|91.7|89.5|92|89.8|91.7|89.5|0
1642752700000|2022-01-21 08:11:40|91.77|89.57|91.77|89.57|91.81|89.61|91.77|89.57|0
1642752710000|2022-01-21 08:11:50|91.85|89.65|91.7|89.5|91.85|89.65|91.7|89.5|0
1642752720000|2022-01-21 08:12:00|91.77|89.57|91.39|89.19|91.77|89.57|91.39|89.19|0
1642752730000|2022-01-21 08:12:10|91.55|89.35|91.62|89.42|91.62|89.42|91.55|89.35|0
1642752740000|2022-01-21 08:12:20|91.47|89.27|91.55|89.35|91.55|89.35|91.47|89.27|0
1642752750000|2022-01-21 08:12:30|91.58|89.38|91.73|89.53|91.77|89.57|91.58|89.38|0
1642752760000|2022-01-21 08:12:40|91.85|89.65|92|89.8|92|89.8|91.85|89.65|0
1642752770000|2022-01-21 08:12:50|91.77|89.57|91.96|89.76|91.96|89.76|91.77|89.57|0
1642752780000|2022-01-21 08:13:00|92|89.8|92.08|89.88|92.15|89.95|92|89.8|0
1642752790000|2022-01-21 08:13:10|92|89.8|92.08|89.88|92.11|89.91|92|89.8|0
1642752800000|2022-01-21 08:13:20|92.15|89.95|92.42|90.22|92.46|90.26|92.15|89.95|0
1642752810000|2022-01-21 08:13:30|92.31|90.11|92|89.8|92.31|90.11|92|89.8|0
1642752820000|2022-01-21 08:13:40|91.96|89.76|91.77|89.57|91.96|89.76|91.77|89.57|0
1642752830000|2022-01-21 08:13:50|91.85|89.65|92|89.8|92|89.8|91.85|89.65|0
1642752840000|2022-01-21 08:14:00|92.11|89.91|91.85|89.65|92.11|89.91|91.85|89.65|0
1642752850000|2022-01-21 08:14:10|91.7|89.5|91.28|89.08|91.7|89.5|91.28|89.08|0
1642752860000|2022-01-21 08:14:20|91.24|89.04|90.87|88.67|91.24|89.04|90.87|88.67|0
1642752870000|2022-01-21 08:14:30|90.79|88.59|90.71|88.51|90.79|88.59|90.64|88.44|0
1642752880000|2022-01-21 08:14:40|90.64|88.44|90.26|88.06|90.64|88.44|90.26|88.06|0
1642752890000|2022-01-21 08:14:50|90.04|87.84|89.89|87.69|90.11|87.91|89.89|87.69|0
1642752900000|2022-01-21 08:15:00|89.55|87.35|90.04|87.84|90.04|87.84|89.55|87.35|0
1642752910000|2022-01-21 08:15:10|90.11|87.91|90.19|87.99|90.19|87.99|90.11|87.91|0
1642752920000|2022-01-21 08:15:20|90.41|88.21|90.3|88.1|90.41|88.21|90.3|88.1|0
1642752930000|2022-01-21 08:15:30|90.49|88.29|90.34|88.14|90.49|88.29|90.34|88.14|0
1642752940000|2022-01-21 08:15:40|90.3|88.1|90.19|87.99|90.34|88.14|90.19|87.99|0
1642752950000|2022-01-21 08:15:50|90.07|87.87|89.89|87.69|90.07|87.87|89.89|87.69|0
1642752960000|2022-01-21 08:16:00|89.96|87.76|90.19|87.99|90.19|87.99|89.96|87.76|0
1642752970000|2022-01-21 08:16:10|90.34|88.14|90.41|88.21|90.41|88.21|90.26|88.06|0
1642752980000|2022-01-21 08:16:20|90.49|88.29|90.49|88.29|90.49|88.29|90.49|88.29|0
1642752990000|2022-01-21 08:16:30|90.22|88.02|90.04|87.84|90.22|88.02|90.04|87.84|0
1642753000000|2022-01-21 08:16:40|90.11|87.91|90.41|88.21|90.41|88.21|90.11|87.91|0
1642753010000|2022-01-21 08:16:50|90.37|88.17|90.34|88.14|90.41|88.21|90.34|88.14|0
1642753020000|2022-01-21 08:17:00|90.19|87.99|90.11|87.91|90.41|88.21|90.11|87.91|0
1642753030000|2022-01-21 08:17:10|90.04|87.84|89.66|87.46|90.04|87.84|89.66|87.46|0
1642753040000|2022-01-21 08:17:20|89.74|87.54|89.81|87.61|89.81|87.61|89.7|87.5|0
1642753050000|2022-01-21 08:17:30|89.96|87.76|89.77|87.57|90.04|87.84|89.74|87.54|0
1642753060000|2022-01-21 08:17:40|89.59|87.39|89.51|87.31|89.59|87.39|89.4|87.2|0
1642753070000|2022-01-21 08:17:50|89.44|87.24|89.37|87.17|89.44|87.24|89.37|87.17|0
1642753080000|2022-01-21 08:18:00|89.29|87.09|89.14|86.94|89.29|87.09|89.14|86.94|0
1642753090000|2022-01-21 08:18:10|89.07|86.87|88.99|86.79|89.07|86.87|88.99|86.79|0
1642753100000|2022-01-21 08:18:20|88.92|86.72|88.77|86.57|88.92|86.72|88.77|86.57|0
1642753110000|2022-01-21 08:18:30|88.7|86.5|88.7|86.5|88.77|86.57|88.7|86.5|0
1642753120000|2022-01-21 08:18:40|88.77|86.57|88.7|86.5|88.77|86.57|88.62|86.42|0
1642753130000|2022-01-21 08:18:50|88.77|86.57|88.84|86.64|88.84|86.64|88.7|86.5|0
1642753140000|2022-01-21 08:19:00|89.07|86.87|89.03|86.83|89.07|86.87|88.92|86.72|0
1642753150000|2022-01-21 08:19:10|89.14|86.94|89.1|86.9|89.22|87.02|89.1|86.9|0
1642753160000|2022-01-21 08:19:20|89.22|87.02|89.29|87.09|89.29|87.09|89.14|86.94|0
1642753170000|2022-01-21 08:19:30|89.22|87.02|89.29|87.09|89.36|87.16|89.22|87.02|0
1642753180000|2022-01-21 08:19:40|89.36|87.16|88.99|86.79|89.51|87.31|88.99|86.79|0
1642753190000|2022-01-21 08:19:50|88.92|86.72|88.92|86.72|88.92|86.72|88.92|86.72|0
1642753200000|2022-01-21 08:20:00|88.99|86.79|89.07|86.87|89.07|86.87|88.99|86.79|0
1642753210000|2022-01-21 08:20:10|88.92|86.72|88.81|86.61|88.92|86.72|88.77|86.57|0
1642753220000|2022-01-21 08:20:20|88.95|86.75|89.51|87.31|89.51|87.31|88.95|86.75|0
1642753230000|2022-01-21 08:20:30|89.36|87.16|89.44|87.24|89.44|87.24|89.36|87.16|0
1642753240000|2022-01-21 08:20:40|89.59|87.39|89.36|87.16|89.59|87.39|89.36|87.16|0
1642753250000|2022-01-21 08:20:50|89.4|87.2|89.51|87.31|89.51|87.31|89.36|87.16|0
1642753260000|2022-01-21 08:21:00|89.47|87.27|89.66|87.46|89.66|87.46|89.44|87.24|0
1642753270000|2022-01-21 08:21:10|89.59|87.39|89.81|87.61|89.81|87.61|89.59|87.39|0
1642753280000|2022-01-21 08:21:20|89.74|87.54|89.51|87.31|89.74|87.54|89.36|87.16|0
1642753290000|2022-01-21 08:21:30|89.36|87.16|89.29|87.09|89.44|87.24|89.29|87.09|0
1642753300000|2022-01-21 08:21:40|89.33|87.13|89.22|87.02|89.33|87.13|89.14|86.94|0
1642753310000|2022-01-21 08:21:50|89.14|86.94|88.99|86.79|89.14|86.94|88.99|86.79|0
1642753320000|2022-01-21 08:22:00|89.14|86.94|88.84|86.64|89.29|87.09|88.84|86.64|0
1642753330000|2022-01-21 08:22:10|88.7|86.5|88.7|86.5|88.99|86.79|88.7|86.5|0
1642753340000|2022-01-21 08:22:20|88.62|86.42|88.7|86.5|88.77|86.57|88.62|86.42|0
1642753350000|2022-01-21 08:22:30|88.77|86.57|88.7|86.5|88.77|86.57|88.62|86.42|0
1642753360000|2022-01-21 08:22:40|88.62|86.42|89.07|86.87|89.14|86.94|88.62|86.42|0
1642753370000|2022-01-21 08:22:50|89.03|86.83|89.1|86.9|89.14|86.94|89.03|86.83|0
1642753380000|2022-01-21 08:23:00|89.14|86.94|89.25|87.05|89.25|87.05|89.14|86.94|0
1642753390000|2022-01-21 08:23:10|89.21|87.01|89.14|86.94|89.36|87.16|89.14|86.94|0
1642753400000|2022-01-21 08:23:20|89.21|87.01|89.21|87.01|89.32|87.12|89.21|87.01|0
1642753410000|2022-01-21 08:23:30|89.36|87.16|89.44|87.24|89.44|87.24|89.36|87.16|0
1642753420000|2022-01-21 08:23:40|89.36|87.16|89.14|86.94|89.36|87.16|89.14|86.94|0
1642753430000|2022-01-21 08:23:50|89.21|87.01|89.18|86.98|89.21|87.01|89.14|86.94|0
1642753440000|2022-01-21 08:24:00|89.21|87.01|89.51|87.31|89.51|87.31|89.21|87.01|0
1642753450000|2022-01-21 08:24:10|89.62|87.42|89.59|87.39|89.66|87.46|89.59|87.39|0
1642753460000|2022-01-21 08:24:20|89.89|87.69|89.89|87.69|89.89|87.69|89.81|87.61|0
1642753470000|2022-01-21 08:24:30|90.04|87.84|89.96|87.76|90.04|87.84|89.92|87.72|0
1642753480000|2022-01-21 08:24:40|89.81|87.61|89.81|87.61|89.81|87.61|89.59|87.39|0
1642753490000|2022-01-21 08:24:50|89.74|87.54|89.66|87.46|89.74|87.54|89.66|87.46|0
1642753500000|2022-01-21 08:25:00|89.59|87.39|89.66|87.46|89.66|87.46|89.36|87.16|0
1642753510000|2022-01-21 08:25:10|89.89|87.69|90.15|87.95|90.15|87.95|89.89|87.69|0
1642753520000|2022-01-21 08:25:20|90.18|87.98|90.18|87.98|90.26|88.06|90.18|87.98|0
1642753530000|2022-01-21 08:25:30|90.33|88.13|90.33|88.13|90.33|88.13|90.26|88.06|0
1642753540000|2022-01-21 08:25:40|90.3|88.1|90.03|87.83|90.3|88.1|90.03|87.83|0
1642753550000|2022-01-21 08:25:50|89.96|87.76|90.18|87.98|90.18|87.98|89.96|87.76|0
1642753560000|2022-01-21 08:26:00|89.96|87.76|90.03|87.83|90.03|87.83|89.88|87.68|0
1642753570000|2022-01-21 08:26:10|90.15|87.95|90.56|88.36|90.56|88.36|90.15|87.95|0
1642753580000|2022-01-21 08:26:20|90.63|88.43|90.79|88.59|90.79|88.59|90.6|88.4|0
1642753590000|2022-01-21 08:26:30|90.75|88.55|90.63|88.43|90.75|88.55|90.63|88.43|0
1642753600000|2022-01-21 08:26:40|90.67|88.47|90.63|88.43|90.71|88.51|90.56|88.36|0
1642753610000|2022-01-21 08:26:50|90.56|88.36|90.41|88.21|90.56|88.36|90.33|88.13|0
1642753620000|2022-01-21 08:27:00|90.48|88.28|90.71|88.51|90.71|88.51|90.41|88.21|0
1642753630000|2022-01-21 08:27:10|90.56|88.36|90.48|88.28|90.56|88.36|90.48|88.28|0
1642753640000|2022-01-21 08:27:20|90.56|88.36|91.01|88.81|91.01|88.81|90.56|88.36|0
1642753650000|2022-01-21 08:27:30|91.09|88.89|91.24|89.04|91.24|89.04|91.01|88.81|0
1642753660000|2022-01-21 08:27:40|91.16|88.96|91.35|89.15|91.39|89.19|91.16|88.96|0
1642753670000|2022-01-21 08:27:50|91.31|89.11|91.46|89.26|91.54|89.34|91.31|89.11|0
1642753680000|2022-01-21 08:28:00|91.39|89.19|91.31|89.11|91.39|89.19|91.31|89.11|0
1642753690000|2022-01-21 08:28:10|91.24|89.04|91.24|89.04|91.39|89.19|91.24|89.04|0
1642753700000|2022-01-21 08:28:20|91.16|88.96|91.09|88.89|91.16|88.96|91.01|88.81|0
1642753710000|2022-01-21 08:28:30|90.9|88.7|91.01|88.81|91.01|88.81|90.9|88.7|0
1642753720000|2022-01-21 08:28:40|91.05|88.85|91.01|88.81|91.05|88.85|91.01|88.81|0
1642753730000|2022-01-21 08:28:50|91.16|88.96|91.09|88.89|91.16|88.96|91.01|88.81|0
1642753740000|2022-01-21 08:29:00|91.01|88.81|90.82|88.62|91.01|88.81|90.82|88.62|0
1642753750000|2022-01-21 08:29:10|90.78|88.58|90.86|88.66|90.86|88.66|90.71|88.51|0
1642753760000|2022-01-21 08:29:20|90.9|88.7|90.93|88.73|91.01|88.81|90.86|88.66|0
1642753770000|2022-01-21 08:29:30|90.86|88.66|91.09|88.89|91.09|88.89|90.86|88.66|0
1642753780000|2022-01-21 08:29:40|91.24|89.04|91.24|89.04|91.24|89.04|91.24|89.04|0
1642753790000|2022-01-21 08:29:50|91.16|88.96|91.39|89.19|91.39|89.19|91.16|88.96|0
1642753800000|2022-01-21 08:30:00|91.24|89.04|90.78|88.58|91.24|89.04|90.78|88.58|0
1642753810000|2022-01-21 08:30:10|90.56|88.36|90.48|88.28|90.56|88.36|90.48|88.28|0
1642753820000|2022-01-21 08:30:20|90.56|88.36|90.71|88.51|90.71|88.51|90.56|88.36|0
1642753830000|2022-01-21 08:30:30|90.86|88.66|91.01|88.81|91.09|88.89|90.86|88.66|0
1642753840000|2022-01-21 08:30:40|90.93|88.73|90.71|88.51|90.93|88.73|90.71|88.51|0
1642753850000|2022-01-21 08:30:50|90.67|88.47|91.01|88.81|91.01|88.81|90.56|88.36|0
1642753860000|2022-01-21 08:31:00|91.12|88.92|90.93|88.73|91.12|88.92|90.78|88.58|0
1642753870000|2022-01-21 08:31:10|90.86|88.66|90.74|88.54|90.93|88.73|90.74|88.54|0
1642753880000|2022-01-21 08:31:20|90.86|88.66|90.59|88.39|90.86|88.66|90.59|88.39|0
1642753890000|2022-01-21 08:31:30|90.48|88.28|90.56|88.36|90.56|88.36|90.48|88.28|0
1642753900000|2022-01-21 08:31:40|90.44|88.24|90.63|88.43|90.78|88.58|90.44|88.24|0
1642753910000|2022-01-21 08:31:50|90.52|88.32|90.56|88.36|90.56|88.36|90.52|88.32|0
1642753920000|2022-01-21 08:32:00|90.41|88.21|90.78|88.58|90.78|88.58|90.41|88.21|0
1642753930000|2022-01-21 08:32:10|90.71|88.51|90.93|88.73|91.01|88.81|90.71|88.51|0
1642753940000|2022-01-21 08:32:20|91.08|88.88|91.35|89.15|91.35|89.15|91.08|88.88|0
1642753950000|2022-01-21 08:32:30|91.31|89.11|91.16|88.96|91.31|89.11|91.16|88.96|0
1642753960000|2022-01-21 08:32:40|91.27|89.07|91.54|89.34|91.54|89.34|91.27|89.07|0
1642753970000|2022-01-21 08:32:50|91.46|89.26|91.54|89.34|91.54|89.34|91.46|89.26|0
1642753980000|2022-01-21 08:33:00|91.61|89.41|91.54|89.34|91.61|89.41|91.5|89.3|0
1642753990000|2022-01-21 08:33:10|91.46|89.26|91.61|89.41|91.69|89.49|91.46|89.26|0
1642754000000|2022-01-21 08:33:20|91.54|89.34|91.61|89.41|91.77|89.57|91.54|89.34|0
1642754010000|2022-01-21 08:33:30|91.69|89.49|91.84|89.64|91.84|89.64|91.61|89.41|0
1642754020000|2022-01-21 08:33:40|92.03|89.83|91.84|89.64|92.03|89.83|91.84|89.64|0
1642754030000|2022-01-21 08:33:50|91.92|89.72|91.99|89.79|91.99|89.79|91.92|89.72|0
1642754040000|2022-01-21 08:34:00|92.03|89.83|92.14|89.94|92.3|90.1|92.03|89.83|0
1642754050000|2022-01-21 08:34:10|92.22|90.02|92.37|90.17|92.41|90.21|92.22|90.02|0
1642754060000|2022-01-21 08:34:20|92.3|90.1|92.45|90.25|92.45|90.25|92.14|89.94|0
1642754070000|2022-01-21 08:34:30|92.6|90.4|92.53|90.33|92.6|90.4|92.53|90.33|0
1642754080000|2022-01-21 08:34:40|92.6|90.4|92.45|90.25|92.6|90.4|92.37|90.17|0
1642754090000|2022-01-21 08:34:50|92.49|90.29|92.53|90.33|92.6|90.4|92.49|90.29|0
1642754100000|2022-01-21 08:35:00|92.22|90.02|92.22|90.02|92.22|90.02|92.14|89.94|0
1642754110000|2022-01-21 08:35:10|92.45|90.25|92.45|90.25|92.45|90.25|92.3|90.1|0
1642754120000|2022-01-21 08:35:20|92.53|90.33|92.91|90.71|92.91|90.71|92.53|90.33|0
1642754130000|2022-01-21 08:35:30|92.83|90.63|92.91|90.71|92.91|90.71|92.75|90.55|0
1642754140000|2022-01-21 08:35:40|92.83|90.63|92.98|90.78|92.98|90.78|92.83|90.63|0
1642754150000|2022-01-21 08:35:50|92.68|90.48|92.75|90.55|92.75|90.55|92.6|90.4|0
1642754160000|2022-01-21 08:36:00|92.94|90.74|93.06|90.86|93.06|90.86|92.94|90.74|0
1642754170000|2022-01-21 08:36:10|92.91|90.71|92.83|90.63|92.98|90.78|92.83|90.63|0
1642754180000|2022-01-21 08:36:20|92.68|90.48|92.79|90.59|92.79|90.59|92.68|90.48|0
1642754190000|2022-01-21 08:36:30|92.6|90.4|92.45|90.25|92.6|90.4|92.45|90.25|0
1642754200000|2022-01-21 08:36:40|92.3|90.1|92.1|89.9|92.3|90.1|92.1|89.9|0
1642754210000|2022-01-21 08:36:50|92.18|89.98|92.07|89.87|92.18|89.98|92.07|89.87|0
1642754220000|2022-01-21 08:37:00|91.99|89.79|92.14|89.94|92.22|90.02|91.99|89.79|0
1642754230000|2022-01-21 08:37:10|91.99|89.79|92.14|89.94|92.14|89.94|91.99|89.79|0
1642754240000|2022-01-21 08:37:20|92.07|89.87|91.99|89.79|92.14|89.94|91.99|89.79|0
1642754250000|2022-01-21 08:37:30|91.92|89.72|91.69|89.49|91.92|89.72|91.69|89.49|0
1642754260000|2022-01-21 08:37:40|91.76|89.56|91.76|89.56|91.8|89.6|91.76|89.56|0
1642754270000|2022-01-21 08:37:50|91.8|89.6|91.84|89.64|91.84|89.64|91.76|89.56|0
1642754280000|2022-01-21 08:38:00|91.8|89.6|91.72|89.52|91.8|89.6|91.65|89.45|0
1642754290000|2022-01-21 08:38:10|91.46|89.26|91.38|89.18|91.46|89.26|91.38|89.18|0
1642754300000|2022-01-21 08:38:20|91.31|89.11|91.42|89.22|91.42|89.22|91.31|89.11|0
1642754310000|2022-01-21 08:38:30|91.38|89.18|91.34|89.14|91.38|89.18|91.27|89.07|0
1642754320000|2022-01-21 08:38:40|91.38|89.18|91.54|89.34|91.54|89.34|91.38|89.18|0
1642754330000|2022-01-21 08:38:50|91.57|89.37|91.76|89.56|91.84|89.64|91.57|89.37|0
1642754340000|2022-01-21 08:39:00|91.69|89.49|91.46|89.26|91.84|89.64|91.46|89.26|0
1642754350000|2022-01-21 08:39:10|91.5|89.3|91.08|88.88|91.5|89.3|91.08|88.88|0
1642754360000|2022-01-21 08:39:20|90.93|88.73|90.93|88.73|90.93|88.73|90.86|88.66|0
1642754370000|2022-01-21 08:39:30|91.08|88.88|90.93|88.73|91.08|88.88|90.93|88.73|0
1642754380000|2022-01-21 08:39:40|91.01|88.81|91.23|89.03|91.27|89.07|91.01|88.81|0
1642754390000|2022-01-21 08:39:50|91.16|88.96|91.08|88.88|91.16|88.96|91.04|88.84|0
1642754400000|2022-01-21 08:40:00|91.23|89.03|91.31|89.11|91.31|89.11|91.01|88.81|0
1642754410000|2022-01-21 08:40:10|90.93|88.73|90.85|88.65|91.04|88.84|90.85|88.65|0
1642754420000|2022-01-21 08:40:20|90.78|88.58|90.78|88.58|90.85|88.65|90.78|88.58|0
1642754430000|2022-01-21 08:40:30|90.7|88.5|90.97|88.77|90.97|88.77|90.7|88.5|0
1642754440000|2022-01-21 08:40:40|91.01|88.81|90.89|88.69|91.01|88.81|90.85|88.65|0
1642754450000|2022-01-21 08:40:50|90.97|88.77|90.93|88.73|91.01|88.81|90.93|88.73|0
1642754460000|2022-01-21 08:41:00|91.01|88.81|91.08|88.88|91.08|88.88|91.01|88.81|0
1642754470000|2022-01-21 08:41:10|91.23|89.03|91.34|89.14|91.34|89.14|91.23|89.03|0
1642754480000|2022-01-21 08:41:20|91.38|89.18|91.53|89.33|91.53|89.33|91.38|89.18|0
1642754490000|2022-01-21 08:41:30|91.49|89.29|91.46|89.26|91.49|89.29|91.38|89.18|0
1642754500000|2022-01-21 08:41:40|91.61|89.41|91.53|89.33|91.65|89.45|91.53|89.33|0
1642754510000|2022-01-21 08:41:50|91.49|89.29|91.57|89.37|91.61|89.41|91.49|89.29|0
1642754520000|2022-01-21 08:42:00|91.53|89.33|91.46|89.26|91.53|89.33|91.38|89.18|0
1642754530000|2022-01-21 08:42:10|91.53|89.33|91.49|89.29|91.53|89.33|91.46|89.26|0
1642754540000|2022-01-21 08:42:20|91.38|89.18|91.46|89.26|91.46|89.26|91.38|89.18|0
1642754550000|2022-01-21 08:42:30|91.69|89.49|91.69|89.49|91.69|89.49|91.69|89.49|0
1642754560000|2022-01-21 08:42:40|91.46|89.26|91.38|89.18|91.46|89.26|91.38|89.18|0
1642754570000|2022-01-21 08:42:50|91.19|88.99|91.23|89.03|91.34|89.14|91.19|88.99|0
1642754580000|2022-01-21 08:43:00|91.27|89.07|90.85|88.65|91.27|89.07|90.85|88.65|0
1642754590000|2022-01-21 08:43:10|91.04|88.84|91.16|88.96|91.23|89.03|91|88.8|0
1642754600000|2022-01-21 08:43:20|90.93|88.73|90.89|88.69|90.93|88.73|90.85|88.65|0
1642754610000|2022-01-21 08:43:30|90.7|88.5|90.78|88.58|90.78|88.58|90.63|88.43|0
1642754620000|2022-01-21 08:43:40|90.97|88.77|90.89|88.69|90.97|88.77|90.81|88.61|0
1642754630000|2022-01-21 08:43:50|90.81|88.61|91|88.8|91|88.8|90.81|88.61|0
1642754640000|2022-01-21 08:44:00|90.93|88.73|90.89|88.69|90.93|88.73|90.89|88.69|0
1642754650000|2022-01-21 08:44:10|90.93|88.73|90.7|88.5|91|88.8|90.7|88.5|0
1642754660000|2022-01-21 08:44:20|90.78|88.58|90.63|88.43|90.78|88.58|90.63|88.43|0
1642754670000|2022-01-21 08:44:30|90.55|88.35|90.63|88.43|90.63|88.43|90.55|88.35|0
1642754680000|2022-01-21 08:44:40|90.55|88.35|90.48|88.28|90.55|88.35|90.48|88.28|0
1642754690000|2022-01-21 08:44:50|90.51|88.31|90.63|88.43|90.63|88.43|90.48|88.28|0
1642754700000|2022-01-21 08:45:00|90.7|88.5|90.85|88.65|90.85|88.65|90.7|88.5|0
1642754710000|2022-01-21 08:45:10|90.74|88.54|90.89|88.69|90.89|88.69|90.74|88.54|0
1642754720000|2022-01-21 08:45:20|90.78|88.58|90.63|88.43|90.85|88.65|90.63|88.43|0
1642754730000|2022-01-21 08:45:30|90.7|88.5|90.63|88.43|90.7|88.5|90.63|88.43|0
1642754740000|2022-01-21 08:45:40|90.48|88.28|90.44|88.24|90.48|88.28|90.44|88.24|0
1642754750000|2022-01-21 08:45:50|90.36|88.16|90.29|88.09|90.36|88.16|90.29|88.09|0
1642754760000|2022-01-21 08:46:00|90.36|88.16|90.25|88.05|90.36|88.16|90.25|88.05|0
1642754770000|2022-01-21 08:46:10|90.18|87.98|90.18|87.98|90.18|87.98|90.18|87.98|0
1642754780000|2022-01-21 08:46:20|90.1|87.9|89.73|87.53|90.1|87.9|89.73|87.53|0
1642754790000|2022-01-21 08:46:30|89.65|87.45|89.58|87.38|89.65|87.45|89.58|87.38|0
1642754800000|2022-01-21 08:46:40|89.61|87.41|89.61|87.41|89.61|87.41|89.58|87.38|0
1642754810000|2022-01-21 08:46:50|89.73|87.53|89.65|87.45|89.73|87.53|89.58|87.38|0
1642754820000|2022-01-21 08:47:00|89.61|87.41|89.58|87.38|89.65|87.45|89.5|87.3|0
1642754830000|2022-01-21 08:47:10|89.54|87.34|89.65|87.45|89.65|87.45|89.54|87.34|0
1642754840000|2022-01-21 08:47:20|89.58|87.38|89.28|87.08|89.65|87.45|89.28|87.08|0
1642754850000|2022-01-21 08:47:30|89.35|87.15|89.13|86.93|89.35|87.15|89.13|86.93|0
1642754860000|2022-01-21 08:47:40|89.2|87|89.06|86.86|89.2|87|89.06|86.86|0
1642754870000|2022-01-21 08:47:50|89.35|87.15|89.2|87|89.35|87.15|89.2|87|0
1642754880000|2022-01-21 08:48:00|89.13|86.93|89.13|86.93|89.2|87|89.13|86.93|0
1642754890000|2022-01-21 08:48:10|88.98|86.78|88.83|86.63|88.98|86.78|88.76|86.56|0
1642754900000|2022-01-21 08:48:20|88.91|86.71|88.94|86.74|89.02|86.82|88.91|86.71|0
1642754910000|2022-01-21 08:48:30|88.98|86.78|89.06|86.86|89.06|86.86|88.91|86.71|0
1642754920000|2022-01-21 08:48:40|88.83|86.63|88.83|86.63|88.87|86.67|88.83|86.63|0
1642754930000|2022-01-21 08:48:50|88.87|86.67|88.91|86.71|88.91|86.71|88.87|86.67|0
1642754940000|2022-01-21 08:49:00|88.98|86.78|89.06|86.86|89.06|86.86|88.98|86.78|0
1642754950000|2022-01-21 08:49:10|89.13|86.93|89.54|87.34|89.58|87.38|89.13|86.93|0
1642754960000|2022-01-21 08:49:20|89.58|87.38|89.8|87.6|89.8|87.6|89.58|87.38|0
1642754970000|2022-01-21 08:49:30|89.88|87.68|89.91|87.71|89.91|87.71|89.8|87.6|0
1642754980000|2022-01-21 08:49:40|89.95|87.75|89.91|87.71|90.1|87.9|89.91|87.71|0
1642754990000|2022-01-21 08:49:50|89.95|87.75|90.17|87.97|90.17|87.97|89.88|87.68|0
1642755000000|2022-01-21 08:50:00|90.25|88.05|90.1|87.9|90.25|88.05|90.1|87.9|0
1642755010000|2022-01-21 08:50:10|90.17|87.97|90.17|87.97|90.25|88.05|90.17|87.97|0
1642755020000|2022-01-21 08:50:20|90.21|88.01|90.17|87.97|90.29|88.09|90.17|87.97|0
1642755030000|2022-01-21 08:50:30|89.95|87.75|90.02|87.82|90.02|87.82|89.87|87.67|0
1642755040000|2022-01-21 08:50:40|89.87|87.67|89.87|87.67|89.87|87.67|89.87|87.67|0
1642755050000|2022-01-21 08:50:50|89.84|87.64|89.95|87.75|89.95|87.75|89.84|87.64|0
1642755060000|2022-01-21 08:51:00|90.1|87.9|90.4|88.2|90.4|88.2|90.1|87.9|0
1642755070000|2022-01-21 08:51:10|90.44|88.24|90.47|88.27|90.47|88.27|90.44|88.24|0
1642755080000|2022-01-21 08:51:20|90.55|88.35|90.66|88.46|90.66|88.46|90.55|88.35|0
1642755090000|2022-01-21 08:51:30|90.62|88.42|90.77|88.57|90.77|88.57|90.62|88.42|0
1642755100000|2022-01-21 08:51:40|90.93|88.73|90.7|88.5|90.93|88.73|90.7|88.5|0
1642755110000|2022-01-21 08:51:50|90.55|88.35|90.62|88.42|90.62|88.42|90.55|88.35|0
1642755120000|2022-01-21 08:52:00|90.7|88.5|90.32|88.12|90.7|88.5|90.32|88.12|0
1642755130000|2022-01-21 08:52:10|90.4|88.2|90.62|88.42|90.62|88.42|90.36|88.16|0
1642755140000|2022-01-21 08:52:20|90.55|88.35|90.62|88.42|90.62|88.42|90.55|88.35|0
1642755150000|2022-01-21 08:52:30|90.55|88.35|90.85|88.65|90.85|88.65|90.4|88.2|0
1642755160000|2022-01-21 08:52:40|90.77|88.57|90.89|88.69|90.89|88.69|90.77|88.57|0
1642755170000|2022-01-21 08:52:50|90.81|88.61|91.08|88.88|91.08|88.88|90.81|88.61|0
1642755180000|2022-01-21 08:53:00|91.04|88.84|90.96|88.76|91.04|88.84|90.93|88.73|0
1642755190000|2022-01-21 08:53:10|91.08|88.88|91.23|89.03|91.23|89.03|91|88.8|0
1642755200000|2022-01-21 08:53:20|91.15|88.95|91.15|88.95|91.15|88.95|91|88.8|0
1642755210000|2022-01-21 08:53:30|91|88.8|91.15|88.95|91.15|88.95|91|88.8|0
1642755220000|2022-01-21 08:53:40|91.08|88.88|91.26|89.06|91.26|89.06|91.08|88.88|0
1642755230000|2022-01-21 08:53:50|91.45|89.25|91.38|89.18|91.45|89.25|91.38|89.18|0
1642755240000|2022-01-21 08:54:00|91.49|89.29|91.45|89.25|91.53|89.33|91.45|89.25|0
1642755250000|2022-01-21 08:54:10|91.23|89.03|91.45|89.25|91.45|89.25|91.23|89.03|0
1642755260000|2022-01-21 08:54:20|91.72|89.52|91.98|89.78|91.98|89.78|91.72|89.52|0
1642755270000|2022-01-21 08:54:30|91.91|89.71|91.91|89.71|91.91|89.71|91.83|89.63|0
1642755280000|2022-01-21 08:54:40|91.83|89.63|91.98|89.78|91.98|89.78|91.83|89.63|0
1642755290000|2022-01-21 08:54:50|92.14|89.94|92.1|89.9|92.21|90.01|92.1|89.9|0
1642755300000|2022-01-21 08:55:00|92.21|90.01|92.29|90.09|92.33|90.13|92.21|90.01|0
1642755310000|2022-01-21 08:55:10|92.21|90.01|92.44|90.24|92.44|90.24|92.21|90.01|0
1642755320000|2022-01-21 08:55:20|92.36|90.16|91.98|89.78|92.36|90.16|91.98|89.78|0
1642755330000|2022-01-21 08:55:30|92.14|89.94|92.14|89.94|92.21|90.01|92.14|89.94|0
1642755340000|2022-01-21 08:55:40|92.21|90.01|92.25|90.05|92.29|90.09|92.21|90.01|0
1642755350000|2022-01-21 08:55:50|92.21|90.01|91.91|89.71|92.21|90.01|91.91|89.71|0
1642755360000|2022-01-21 08:56:00|91.76|89.56|91.83|89.63|91.98|89.78|91.76|89.56|0
1642755370000|2022-01-21 08:56:10|91.68|89.48|91.83|89.63|91.83|89.63|91.68|89.48|0
1642755380000|2022-01-21 08:56:20|91.98|89.78|91.83|89.63|91.98|89.78|91.76|89.56|0
1642755390000|2022-01-21 08:56:30|91.68|89.48|91.83|89.63|91.91|89.71|91.68|89.48|0
1642755400000|2022-01-21 08:56:40|91.87|89.67|91.87|89.67|92.21|90.01|91.87|89.67|0
1642755410000|2022-01-21 08:56:50|91.83|89.63|91.79|89.59|91.98|89.78|91.79|89.59|0
1642755420000|2022-01-21 08:57:00|91.87|89.67|92.02|89.82|92.02|89.82|91.87|89.67|0
1642755430000|2022-01-21 08:57:10|91.94|89.74|92.17|89.97|92.17|89.97|91.94|89.74|0
1642755440000|2022-01-21 08:57:20|92.14|89.94|91.83|89.63|92.14|89.94|91.76|89.56|0
1642755450000|2022-01-21 08:57:30|91.76|89.56|91.76|89.56|91.76|89.56|91.76|89.56|0
1642755460000|2022-01-21 08:57:40|91.83|89.63|92.29|90.09|92.29|90.09|91.83|89.63|0
1642755470000|2022-01-21 08:57:50|92.32|90.12|92.52|90.32|92.52|90.32|92.32|90.12|0
1642755480000|2022-01-21 08:58:00|92.67|90.47|92.52|90.32|92.67|90.47|92.48|90.28|0
1642755490000|2022-01-21 08:58:10|92.59|90.39|92.67|90.47|92.67|90.47|92.59|90.39|0
1642755500000|2022-01-21 08:58:20|92.59|90.39|92.59|90.39|92.67|90.47|92.59|90.39|0
1642755510000|2022-01-21 08:58:30|92.55|90.35|92.74|90.54|92.74|90.54|92.48|90.28|0
1642755520000|2022-01-21 08:58:40|92.67|90.47|92.74|90.54|92.74|90.54|92.67|90.47|0
1642755530000|2022-01-21 08:58:50|92.67|90.47|92.74|90.54|92.74|90.54|92.67|90.47|0
1642755540000|2022-01-21 08:59:00|92.71|90.51|92.48|90.28|92.74|90.54|92.48|90.28|0
1642755550000|2022-01-21 08:59:10|92.63|90.43|92.55|90.35|92.63|90.43|92.52|90.32|0
1642755560000|2022-01-21 08:59:20|92.44|90.24|92.59|90.39|92.59|90.39|92.36|90.16|0
1642755570000|2022-01-21 08:59:30|92.48|90.28|92.59|90.39|92.59|90.39|92.48|90.28|0
1642755580000|2022-01-21 08:59:40|92.67|90.47|92.7|90.5|92.7|90.5|92.67|90.47|0
1642755590000|2022-01-21 08:59:50|92.63|90.43|92.59|90.39|92.67|90.47|92.59|90.39|0
1642755600000|2022-01-21 09:00:00|92.52|90.32|92.44|90.24|92.52|90.32|92.44|90.24|0
1642755610000|2022-01-21 09:00:10|92.52|90.32|92.67|90.47|92.74|90.54|92.52|90.32|0
1642755620000|2022-01-21 09:00:20|92.59|90.39|92.52|90.32|92.67|90.47|92.44|90.24|0
1642755630000|2022-01-21 09:00:30|92.36|90.16|92.36|90.16|92.44|90.24|92.32|90.12|0
1642755640000|2022-01-21 09:00:40|92.21|90.01|92.21|90.01|92.25|90.05|92.21|90.01|0
1642755650000|2022-01-21 09:00:50|92.17|89.97|92.06|89.86|92.17|89.97|92.06|89.86|0
1642755660000|2022-01-21 09:01:00|92.13|89.93|92.13|89.93|92.21|90.01|92.09|89.89|0
1642755670000|2022-01-21 09:01:10|92.06|89.86|91.71|89.51|92.06|89.86|91.71|89.51|0
1642755680000|2022-01-21 09:01:20|91.83|89.63|92.06|89.86|92.06|89.86|91.83|89.63|0
1642755690000|2022-01-21 09:01:30|91.98|89.78|91.94|89.74|91.98|89.78|91.91|89.71|0
1642755700000|2022-01-21 09:01:40|91.83|89.63|91.68|89.48|91.83|89.63|91.68|89.48|0
1642755710000|2022-01-21 09:01:50|91.53|89.33|91.56|89.36|91.56|89.36|91.45|89.25|0
1642755720000|2022-01-21 09:02:00|91.6|89.4|91.56|89.36|91.64|89.44|91.53|89.33|0
1642755730000|2022-01-21 09:02:10|91.6|89.4|91.6|89.4|91.6|89.4|91.49|89.29|0
1642755740000|2022-01-21 09:02:20|91.49|89.29|91.41|89.21|91.6|89.4|91.41|89.21|0
1642755750000|2022-01-21 09:02:30|91.45|89.25|91.41|89.21|91.45|89.25|91.37|89.17|0
1642755760000|2022-01-21 09:02:40|91.45|89.25|91.41|89.21|91.45|89.25|91.37|89.17|0
1642755770000|2022-01-21 09:02:50|91.45|89.25|91.71|89.51|91.83|89.63|91.45|89.25|0
1642755780000|2022-01-21 09:03:00|91.83|89.63|91.71|89.51|91.83|89.63|91.71|89.51|0
1642755790000|2022-01-21 09:03:10|91.68|89.48|91.49|89.29|91.75|89.55|91.49|89.29|0
1642755800000|2022-01-21 09:03:20|91.6|89.4|91.33|89.13|91.6|89.4|91.33|89.13|0
1642755810000|2022-01-21 09:03:30|91.3|89.1|91.15|88.95|91.3|89.1|91.07|88.87|0
1642755820000|2022-01-21 09:03:40|91.18|88.98|91.3|89.1|91.37|89.17|91.18|88.98|0
1642755830000|2022-01-21 09:03:50|91.26|89.06|91.33|89.13|91.45|89.25|91.26|89.06|0
1642755840000|2022-01-21 09:04:00|91.71|89.51|91.75|89.55|91.75|89.55|91.68|89.48|0
1642755850000|2022-01-21 09:04:10|91.83|89.63|91.9|89.7|91.94|89.74|91.83|89.63|0
1642755860000|2022-01-21 09:04:20|91.94|89.74|91.75|89.55|91.98|89.78|91.75|89.55|0
1642755870000|2022-01-21 09:04:30|91.83|89.63|91.9|89.7|91.9|89.7|91.83|89.63|0
1642755880000|2022-01-21 09:04:40|91.75|89.55|91.86|89.66|91.9|89.7|91.75|89.55|0
1642755890000|2022-01-21 09:04:50|91.9|89.7|91.75|89.55|91.9|89.7|91.75|89.55|0
1642755900000|2022-01-21 09:05:00|91.9|89.7|91.98|89.78|92.13|89.93|91.9|89.7|0
1642755910000|2022-01-21 09:05:10|91.94|89.74|92.02|89.82|92.02|89.82|91.83|89.63|0
1642755920000|2022-01-21 09:05:20|91.9|89.7|91.83|89.63|92.02|89.82|91.83|89.63|0
1642755930000|2022-01-21 09:05:30|91.71|89.51|92.17|89.97|92.17|89.97|91.71|89.51|0
1642755940000|2022-01-21 09:05:40|92.21|90.01|92.09|89.89|92.24|90.04|92.09|89.89|0
1642755950000|2022-01-21 09:05:50|91.86|89.66|92.06|89.86|92.06|89.86|91.86|89.66|0
1642755960000|2022-01-21 09:06:00|92.17|89.97|92.36|90.16|92.4|90.2|92.17|89.97|0
1642755970000|2022-01-21 09:06:10|92.28|90.08|92.24|90.04|92.28|90.08|92.24|90.04|0
1642755980000|2022-01-21 09:06:20|92.32|90.12|92.28|90.08|92.32|90.12|92.21|90.01|0
1642755990000|2022-01-21 09:06:30|92.24|90.04|92.17|89.97|92.28|90.08|92.17|89.97|0
1642756000000|2022-01-21 09:06:40|92.21|90.01|92.13|89.93|92.21|90.01|92.13|89.93|0
1642756010000|2022-01-21 09:06:50|92.06|89.86|92.21|90.01|92.21|90.01|92.06|89.86|0
1642756020000|2022-01-21 09:07:00|92.28|90.08|92.59|90.39|92.59|90.39|92.24|90.04|0
1642756030000|2022-01-21 09:07:10|92.74|90.54|92.74|90.54|92.74|90.54|92.67|90.47|0
1642756040000|2022-01-21 09:07:20|92.66|90.46|92.51|90.31|92.66|90.46|92.44|90.24|0
1642756050000|2022-01-21 09:07:30|92.32|90.12|91.98|89.78|92.32|90.12|91.98|89.78|0
1642756060000|2022-01-21 09:07:40|91.79|89.59|91.6|89.4|91.79|89.59|91.6|89.4|0
1642756070000|2022-01-21 09:07:50|91.52|89.32|91.56|89.36|91.56|89.36|91.52|89.32|0
1642756080000|2022-01-21 09:08:00|91.52|89.32|91.15|88.95|91.52|89.32|91.15|88.95|0
1642756090000|2022-01-21 09:08:10|91.22|89.02|90.92|88.72|91.22|89.02|90.92|88.72|0
1642756100000|2022-01-21 09:08:20|90.88|88.68|90.92|88.72|90.92|88.72|90.88|88.68|0
1642756110000|2022-01-21 09:08:30|90.8|88.6|90.77|88.57|90.88|88.68|90.77|88.57|0
1642756120000|2022-01-21 09:08:40|90.69|88.49|90.69|88.49|90.69|88.49|90.62|88.42|0
1642756130000|2022-01-21 09:08:50|90.62|88.42|90.62|88.42|90.69|88.49|90.58|88.38|0
1642756140000|2022-01-21 09:09:00|90.47|88.27|90.43|88.23|90.47|88.27|90.43|88.23|0
1642756150000|2022-01-21 09:09:10|90.47|88.27|90.47|88.27|90.47|88.27|90.39|88.19|0
1642756160000|2022-01-21 09:09:20|90.5|88.3|90.54|88.34|90.54|88.34|90.47|88.27|0
1642756170000|2022-01-21 09:09:30|90.5|88.3|90.69|88.49|90.69|88.49|90.5|88.3|0
1642756180000|2022-01-21 09:09:40|90.8|88.6|90.62|88.42|90.92|88.72|90.62|88.42|0
1642756190000|2022-01-21 09:09:50|90.65|88.45|90.69|88.49|90.69|88.49|90.62|88.42|0
1642756200000|2022-01-21 09:10:00|90.62|88.42|90.65|88.45|90.65|88.45|90.62|88.42|0
1642756210000|2022-01-21 09:10:10|90.69|88.49|90.62|88.42|90.69|88.49|90.62|88.42|0
1642756220000|2022-01-21 09:10:20|90.43|88.23|90.43|88.23|90.43|88.23|90.39|88.19|0
1642756230000|2022-01-21 09:10:30|90.39|88.19|90.5|88.3|90.5|88.3|90.39|88.19|0
1642756240000|2022-01-21 09:10:40|90.47|88.27|89.29|87.09|90.47|88.27|89.29|87.09|0
1642756250000|2022-01-21 09:10:50|89.37|87.17|88.92|86.72|89.37|87.17|88.92|86.72|0
1642756260000|2022-01-21 09:11:00|88.88|86.68|89.11|86.91|89.14|86.94|88.88|86.68|0
1642756270000|2022-01-21 09:11:10|89.03|86.83|88.92|86.72|89.07|86.87|88.92|86.72|0
1642756280000|2022-01-21 09:11:20|88.88|86.68|88.77|86.57|88.92|86.72|88.77|86.57|0
1642756290000|2022-01-21 09:11:30|88.85|86.65|88.88|86.68|88.88|86.68|88.85|86.65|0
1642756300000|2022-01-21 09:11:40|88.85|86.65|88.92|86.72|88.92|86.72|88.85|86.65|0
1642756310000|2022-01-21 09:11:50|89.07|86.87|89|86.8|89.25|87.05|89|86.8|0
1642756320000|2022-01-21 09:12:00|89.11|86.91|89.29|87.09|89.29|87.09|89.11|86.91|0
1642756330000|2022-01-21 09:12:10|89.48|87.28|89.4|87.2|89.48|87.28|89.29|87.09|0
1642756340000|2022-01-21 09:12:20|89.33|87.13|89.4|87.2|89.44|87.24|89.33|87.13|0
1642756350000|2022-01-21 09:12:30|89.44|87.24|89.67|87.47|89.7|87.5|89.44|87.24|0
1642756360000|2022-01-21 09:12:40|89.63|87.43|89.55|87.35|89.63|87.43|89.52|87.32|0
1642756370000|2022-01-21 09:12:50|89.44|87.24|89.14|86.94|89.44|87.24|89.14|86.94|0
1642756380000|2022-01-21 09:13:00|88.92|86.72|88.85|86.65|88.96|86.76|88.85|86.65|0
1642756390000|2022-01-21 09:13:10|88.88|86.68|88.96|86.76|88.99|86.79|88.88|86.68|0
1642756400000|2022-01-21 09:13:20|89.07|86.87|88.96|86.76|89.07|86.87|88.92|86.72|0
1642756410000|2022-01-21 09:13:30|88.99|86.79|89.22|87.02|89.22|87.02|88.99|86.79|0
1642756420000|2022-01-21 09:13:40|89.29|87.09|89.22|87.02|89.29|87.09|89.22|87.02|0
1642756430000|2022-01-21 09:13:50|89.18|86.98|89.29|87.09|89.29|87.09|89.18|86.98|0
1642756440000|2022-01-21 09:14:00|89.33|87.13|89.25|87.05|89.4|87.2|89.25|87.05|0
1642756450000|2022-01-21 09:14:10|89.22|87.02|89.03|86.83|89.22|87.02|89.03|86.83|0
1642756460000|2022-01-21 09:14:20|88.92|86.72|88.96|86.76|88.99|86.79|88.92|86.72|0
1642756470000|2022-01-21 09:14:30|88.92|86.72|89.1|86.9|89.1|86.9|88.85|86.65|0
1642756480000|2022-01-21 09:14:40|89.03|86.83|89.03|86.83|89.03|86.83|88.99|86.79|0
1642756490000|2022-01-21 09:14:50|89.07|86.87|89.07|86.87|89.07|86.87|89.07|86.87|0
1642756500000|2022-01-21 09:15:00|88.99|86.79|88.92|86.72|88.99|86.79|88.92|86.72|0
1642756510000|2022-01-21 09:15:10|88.88|86.68|88.7|86.5|88.88|86.68|88.7|86.5|0
1642756520000|2022-01-21 09:15:20|88.73|86.53|88.7|86.5|88.84|86.64|88.7|86.5|0
1642756530000|2022-01-21 09:15:30|88.77|86.57|89.07|86.87|89.07|86.87|88.77|86.57|0
1642756540000|2022-01-21 09:15:40|88.99|86.79|89.1|86.9|89.1|86.9|88.99|86.79|0
1642756550000|2022-01-21 09:15:50|89.14|86.94|89.14|86.94|89.14|86.94|89.1|86.9|0
1642756560000|2022-01-21 09:16:00|89.18|86.98|89.18|86.98|89.22|87.02|89.14|86.94|0
1642756570000|2022-01-21 09:16:10|89.25|87.05|89.14|86.94|89.25|87.05|89.14|86.94|0
1642756580000|2022-01-21 09:16:20|89.22|87.02|89.29|87.09|89.29|87.09|89.14|86.94|0
1642756590000|2022-01-21 09:16:30|89.22|87.02|89.29|87.09|89.29|87.09|89.22|87.02|0
1642756600000|2022-01-21 09:16:40|89.33|87.13|89.48|87.28|89.48|87.28|89.29|87.09|0
1642756610000|2022-01-21 09:16:50|89.44|87.24|89.37|87.17|89.44|87.24|89.37|87.17|0
1642756620000|2022-01-21 09:17:00|89.29|87.09|89.18|86.98|89.29|87.09|89.18|86.98|0
1642756630000|2022-01-21 09:17:10|89.29|87.09|89.33|87.13|89.33|87.13|89.22|87.02|0
1642756640000|2022-01-21 09:17:20|89.22|87.02|89.25|87.05|89.25|87.05|89.22|87.02|0
1642756650000|2022-01-21 09:17:30|89.14|86.94|88.95|86.75|89.14|86.94|88.95|86.75|0
1642756660000|2022-01-21 09:17:40|88.92|86.72|88.84|86.64|88.92|86.72|88.77|86.57|0
1642756670000|2022-01-21 09:17:50|88.81|86.61|89.07|86.87|89.07|86.87|88.81|86.61|0
1642756680000|2022-01-21 09:18:00|89.14|86.94|89.22|87.02|89.22|87.02|89.1|86.9|0
1642756690000|2022-01-21 09:18:10|89.33|87.13|89.1|86.9|89.33|87.13|89.03|86.83|0
1642756700000|2022-01-21 09:18:20|88.99|86.79|88.92|86.72|88.99|86.79|88.88|86.68|0
1642756710000|2022-01-21 09:18:30|88.8|86.6|88.77|86.57|88.8|86.6|88.69|86.49|0
1642756720000|2022-01-21 09:18:40|88.84|86.64|88.84|86.64|88.84|86.64|88.84|86.64|0
1642756730000|2022-01-21 09:18:50|88.77|86.57|88.92|86.72|88.92|86.72|88.77|86.57|0
1642756740000|2022-01-21 09:19:00|88.99|86.79|88.95|86.75|88.99|86.79|88.95|86.75|0
1642756750000|2022-01-21 09:19:10|88.92|86.72|88.92|86.72|88.92|86.72|88.88|86.68|0
1642756760000|2022-01-21 09:19:20|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1642756770000|2022-01-21 09:19:30|88.84|86.64|89.03|86.83|89.03|86.83|88.84|86.64|0
1642756780000|2022-01-21 09:19:40|88.99|86.79|89.18|86.98|89.22|87.02|88.99|86.79|0
1642756790000|2022-01-21 09:19:50|89.14|86.94|89.25|87.05|89.29|87.09|89.14|86.94|0
1642756800000|2022-01-21 09:20:00|89.51|87.31|89.37|87.17|89.51|87.31|89.29|87.09|0
1642756810000|2022-01-21 09:20:10|89.44|87.24|89.66|87.46|89.66|87.46|89.44|87.24|0
1642756820000|2022-01-21 09:20:20|89.63|87.43|89.78|87.58|89.78|87.58|89.63|87.43|0
1642756830000|2022-01-21 09:20:30|89.93|87.73|89.89|87.69|89.93|87.73|89.89|87.69|0
1642756840000|2022-01-21 09:20:40|89.96|87.76|89.89|87.69|89.96|87.76|89.81|87.61|0
1642756850000|2022-01-21 09:20:50|90.04|87.84|90|87.8|90.04|87.84|90|87.8|0
1642756860000|2022-01-21 09:21:00|89.96|87.76|90.11|87.91|90.11|87.91|89.96|87.76|0
1642756870000|2022-01-21 09:21:10|90.04|87.84|90.11|87.91|90.19|87.99|90.04|87.84|0
1642756880000|2022-01-21 09:21:20|90.15|87.95|90.19|87.99|90.27|88.07|90.15|87.95|0
1642756890000|2022-01-21 09:21:30|90.26|88.06|90.11|87.91|90.26|88.06|90.11|87.91|0
1642756900000|2022-01-21 09:21:40|90.04|87.84|89.81|87.61|90.04|87.84|89.81|87.61|0
1642756910000|2022-01-21 09:21:50|89.85|87.65|89.89|87.69|89.89|87.69|89.85|87.65|0
1642756920000|2022-01-21 09:22:00|89.92|87.72|90.04|87.84|90.04|87.84|89.92|87.72|0
1642756930000|2022-01-21 09:22:10|90|87.8|90.26|88.06|90.26|88.06|90|87.8|0
1642756940000|2022-01-21 09:22:20|90.87|88.67|90.87|88.67|90.94|88.74|90.87|88.67|0
1642756950000|2022-01-21 09:22:30|90.94|88.74|90.72|88.52|90.94|88.74|90.72|88.52|0
1642756960000|2022-01-21 09:22:40|90.75|88.55|90.64|88.44|90.79|88.59|90.64|88.44|0
1642756970000|2022-01-21 09:22:50|90.6|88.4|90.79|88.59|90.79|88.59|90.6|88.4|0
1642756980000|2022-01-21 09:23:00|90.72|88.52|90.79|88.59|90.79|88.59|90.72|88.52|0
1642756990000|2022-01-21 09:23:10|90.72|88.52|90.68|88.48|90.72|88.52|90.68|88.48|0
1642757000000|2022-01-21 09:23:20|90.72|88.52|90.57|88.37|90.72|88.52|90.57|88.37|0
1642757010000|2022-01-21 09:23:30|90.64|88.44|90.79|88.59|90.83|88.63|90.64|88.44|0
1642757020000|2022-01-21 09:23:40|90.72|88.52|90.75|88.55|90.87|88.67|90.72|88.52|0
1642757030000|2022-01-21 09:23:50|90.72|88.52|90.72|88.52|90.79|88.59|90.72|88.52|0
1642757040000|2022-01-21 09:24:00|90.79|88.59|90.79|88.59|90.79|88.59|90.72|88.52|0
1642757050000|2022-01-21 09:24:10|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1642757060000|2022-01-21 09:24:20|90.75|88.55|90.75|88.55|90.75|88.55|90.75|88.55|0
1642757070000|2022-01-21 09:24:30|90.87|88.67|90.79|88.59|90.87|88.67|90.79|88.59|0
1642757080000|2022-01-21 09:24:40|90.87|88.67|90.72|88.52|90.87|88.67|90.72|88.52|0
1642757090000|2022-01-21 09:24:50|90.64|88.44|90.6|88.4|90.72|88.52|90.57|88.37|0
1642757100000|2022-01-21 09:25:00|90.57|88.37|90.75|88.55|90.79|88.59|90.57|88.37|0
1642757110000|2022-01-21 09:25:10|90.72|88.52|90.64|88.44|90.72|88.52|90.64|88.44|0
1642757120000|2022-01-21 09:25:20|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1642757130000|2022-01-21 09:25:30|90.79|88.59|90.79|88.59|90.87|88.67|90.79|88.59|0
1642757140000|2022-01-21 09:25:40|90.72|88.52|90.87|88.67|90.87|88.67|90.72|88.52|0
1642757150000|2022-01-21 09:25:50|90.79|88.59|90.64|88.44|90.79|88.59|90.64|88.44|0
1642757160000|2022-01-21 09:26:00|90.56|88.36|90.79|88.59|90.79|88.59|90.56|88.36|0
1642757170000|2022-01-21 09:26:10|90.87|88.67|90.79|88.59|90.87|88.67|90.79|88.59|0
1642757180000|2022-01-21 09:26:20|90.87|88.67|90.79|88.59|90.87|88.67|90.79|88.59|0
1642757190000|2022-01-21 09:26:30|90.72|88.52|90.87|88.67|90.87|88.67|90.72|88.52|0
1642757200000|2022-01-21 09:26:40|90.94|88.74|90.94|88.74|90.94|88.74|90.94|88.74|0
1642757210000|2022-01-21 09:26:50|90.98|88.78|91.09|88.89|91.09|88.89|90.94|88.74|0
1642757220000|2022-01-21 09:27:00|91.28|89.08|90.87|88.67|91.28|89.08|90.87|88.67|0
1642757230000|2022-01-21 09:27:10|90.94|88.74|90.94|88.74|91.02|88.82|90.94|88.74|0
1642757240000|2022-01-21 09:27:20|91.02|88.82|91.09|88.89|91.13|88.93|91.02|88.82|0
1642757250000|2022-01-21 09:27:30|90.94|88.74|91.09|88.89|91.09|88.89|90.94|88.74|0
1642757260000|2022-01-21 09:27:40|91.02|88.82|91.09|88.89|91.09|88.89|91.02|88.82|0
1642757270000|2022-01-21 09:27:50|91.02|88.82|91.09|88.89|91.09|88.89|91.02|88.82|0
1642757280000|2022-01-21 09:28:00|91.17|88.97|91.17|88.97|91.24|89.04|91.17|88.97|0
1642757290000|2022-01-21 09:28:10|91.02|88.82|91.02|88.82|91.09|88.89|91.02|88.82|0
1642757300000|2022-01-21 09:28:20|90.94|88.74|91.02|88.82|91.02|88.82|90.94|88.74|0
1642757310000|2022-01-21 09:28:30|91.24|89.04|91.13|88.93|91.24|89.04|91.13|88.93|0
1642757320000|2022-01-21 09:28:40|91.17|88.97|91.24|89.04|91.24|89.04|91.17|88.97|0
1642757330000|2022-01-21 09:28:50|91.17|88.97|91.2|89|91.2|89|91.17|88.97|0
1642757340000|2022-01-21 09:29:00|91.17|88.97|91.09|88.89|91.17|88.97|91.09|88.89|0
1642757350000|2022-01-21 09:29:10|91.17|88.97|91.4|89.2|91.4|89.2|91.17|88.97|0
1642757360000|2022-01-21 09:29:20|91.47|89.27|91.43|89.23|91.47|89.27|91.43|89.23|0
1642757370000|2022-01-21 09:29:30|91.47|89.27|91.47|89.27|91.47|89.27|91.4|89.2|0
1642757380000|2022-01-21 09:29:40|91.55|89.35|91.62|89.42|91.62|89.42|91.47|89.27|0
1642757390000|2022-01-21 09:29:50|91.7|89.5|91.78|89.58|91.78|89.58|91.7|89.5|0
1642757400000|2022-01-21 09:30:00|91.81|89.61|91.78|89.58|91.85|89.65|91.78|89.58|0
1642757410000|2022-01-21 09:30:10|91.81|89.61|91.85|89.65|91.85|89.65|91.58|89.38|0
1642757420000|2022-01-21 09:30:20|91.93|89.73|91.62|89.42|91.93|89.73|91.62|89.42|0
1642757430000|2022-01-21 09:30:30|91.55|89.35|91.78|89.58|91.78|89.58|91.55|89.35|0
1642757440000|2022-01-21 09:30:40|91.74|89.54|91.93|89.73|91.93|89.73|91.74|89.54|0
1642757450000|2022-01-21 09:30:50|92|89.8|91.96|89.76|92|89.8|91.96|89.76|0
1642757460000|2022-01-21 09:31:00|92.08|89.88|92.31|90.11|92.31|90.11|92.08|89.88|0
1642757470000|2022-01-21 09:31:10|92.23|90.03|92.23|90.03|92.23|90.03|92.23|90.03|0
1642757480000|2022-01-21 09:31:20|92.19|89.99|92.16|89.96|92.19|89.99|92.16|89.96|0
1642757490000|2022-01-21 09:31:30|92.23|90.03|92.16|89.96|92.23|90.03|92.16|89.96|0
1642757500000|2022-01-21 09:31:40|92.31|90.11|92.31|90.11|92.31|90.11|92.31|90.11|0
1642757510000|2022-01-21 09:31:50|92.39|90.19|92.16|89.96|92.39|90.19|92.16|89.96|0
1642757520000|2022-01-21 09:32:00|92.04|89.84|92.31|90.11|92.31|90.11|92|89.8|0
1642757530000|2022-01-21 09:32:10|92.42|90.22|92.23|90.03|92.42|90.22|92.23|90.03|0
1642757540000|2022-01-21 09:32:20|92.35|90.15|92.27|90.07|92.35|90.15|92.27|90.07|0
1642757550000|2022-01-21 09:32:30|92.23|90.03|92|89.8|92.23|90.03|92|89.8|0
1642757560000|2022-01-21 09:32:40|91.93|89.73|92.19|89.99|92.19|89.99|91.93|89.73|0
1642757570000|2022-01-21 09:32:50|92.08|89.88|92.16|89.96|92.16|89.96|92.08|89.88|0
1642757580000|2022-01-21 09:33:00|92.12|89.92|92.08|89.88|92.12|89.92|92.04|89.84|0
1642757590000|2022-01-21 09:33:10|92|89.8|91.93|89.73|92|89.8|91.93|89.73|0
1642757600000|2022-01-21 09:33:20|91.96|89.76|91.85|89.65|91.96|89.76|91.85|89.65|0
1642757610000|2022-01-21 09:33:30|91.77|89.57|91.62|89.42|91.77|89.57|91.62|89.42|0
1642757620000|2022-01-21 09:33:40|91.55|89.35|91.55|89.35|91.62|89.42|91.55|89.35|0
1642757630000|2022-01-21 09:33:50|91.51|89.31|91.97|89.77|91.97|89.77|91.47|89.27|0
1642757640000|2022-01-21 09:34:00|92.04|89.84|91.74|89.54|92.04|89.84|91.74|89.54|0
1642757650000|2022-01-21 09:34:10|91.66|89.46|91.97|89.77|91.97|89.77|91.66|89.46|0
1642757660000|2022-01-21 09:34:20|91.85|89.65|91.74|89.54|91.85|89.65|91.74|89.54|0
1642757670000|2022-01-21 09:34:30|91.32|89.12|91.36|89.16|91.44|89.24|91.32|89.12|0
1642757680000|2022-01-21 09:34:40|91.44|89.24|91.36|89.16|91.44|89.24|91.36|89.16|0
1642757690000|2022-01-21 09:34:50|91.44|89.24|91.36|89.16|91.44|89.24|91.36|89.16|0
1642757700000|2022-01-21 09:35:00|91.32|89.12|91.36|89.16|91.44|89.24|91.32|89.12|0
1642757710000|2022-01-21 09:35:10|91.44|89.24|91.44|89.24|91.51|89.31|91.44|89.24|0
1642757720000|2022-01-21 09:35:20|91.51|89.31|91.66|89.46|91.66|89.46|91.44|89.24|0
1642757730000|2022-01-21 09:35:30|91.74|89.54|91.7|89.5|91.74|89.54|91.7|89.5|0
1642757740000|2022-01-21 09:35:40|91.66|89.46|91.44|89.24|91.66|89.46|91.36|89.16|0
1642757760000|2022-01-21 09:36:00|91.51|89.31|91.13|88.93|91.51|89.31|91.13|88.93|0
1642757770000|2022-01-21 09:36:10|91.06|88.86|91.02|88.82|91.06|88.86|90.98|88.78|0
1642757780000|2022-01-21 09:36:20|90.98|88.78|90.98|88.78|90.98|88.78|90.87|88.67|0
1642757790000|2022-01-21 09:36:30|90.91|88.71|90.91|88.71|90.91|88.71|90.87|88.67|0
1642757800000|2022-01-21 09:36:40|90.83|88.63|90.83|88.63|90.91|88.71|90.83|88.63|0
1642757810000|2022-01-21 09:36:50|90.75|88.55|90.68|88.48|90.75|88.55|90.68|88.48|0
1642757820000|2022-01-21 09:37:00|90.6|88.4|90.6|88.4|90.68|88.48|90.6|88.4|0
1642757830000|2022-01-21 09:37:10|90.56|88.36|90.53|88.33|90.56|88.36|90.53|88.33|0
1642757840000|2022-01-21 09:37:20|90.56|88.36|90.68|88.48|90.68|88.48|90.56|88.36|0
1642757850000|2022-01-21 09:37:30|90.64|88.44|90.45|88.25|90.64|88.44|90.45|88.25|0
1642757860000|2022-01-21 09:37:40|90.53|88.33|90.49|88.29|90.53|88.33|90.45|88.25|0
1642757870000|2022-01-21 09:37:50|90.53|88.33|90.53|88.33|90.53|88.33|90.53|88.33|0
1642757880000|2022-01-21 09:38:00|90.75|88.55|90.75|88.55|90.75|88.55|90.75|88.55|0
1642757890000|2022-01-21 09:38:10|90.6|88.4|90.6|88.4|90.6|88.4|90.6|88.4|0
1642757900000|2022-01-21 09:38:20|90.68|88.48|90.68|88.48|90.68|88.48|90.6|88.4|0
1642757910000|2022-01-21 09:38:30|90.64|88.44|90.75|88.55|90.75|88.55|90.6|88.4|0
1642757920000|2022-01-21 09:38:40|90.83|88.63|90.75|88.55|90.9|88.7|90.75|88.55|0
1642757930000|2022-01-21 09:38:50|90.79|88.59|90.68|88.48|90.79|88.59|90.68|88.48|0
1642757940000|2022-01-21 09:39:00|90.75|88.55|90.71|88.51|90.75|88.55|90.68|88.48|0
1642757950000|2022-01-21 09:39:10|90.75|88.55|90.53|88.33|90.83|88.63|90.53|88.33|0
1642757960000|2022-01-21 09:39:20|90.45|88.25|90.38|88.18|90.45|88.25|90.38|88.18|0
1642757970000|2022-01-21 09:39:30|90.3|88.1|90.45|88.25|90.45|88.25|90.3|88.1|0
1642757980000|2022-01-21 09:39:40|90.49|88.29|90.56|88.36|90.6|88.4|90.49|88.29|0
1642757990000|2022-01-21 09:39:50|90.53|88.33|90.53|88.33|90.53|88.33|90.53|88.33|0
1642758000000|2022-01-21 09:40:00|90.71|88.51|90.79|88.59|90.79|88.59|90.64|88.44|0
1642758010000|2022-01-21 09:40:10|90.83|88.63|90.64|88.44|90.83|88.63|90.64|88.44|0
1642758020000|2022-01-21 09:40:20|90.68|88.48|90.6|88.4|90.68|88.48|90.6|88.4|0
1642758030000|2022-01-21 09:40:30|90.68|88.48|90.64|88.44|90.68|88.48|90.6|88.4|0
1642758040000|2022-01-21 09:40:40|90.53|88.33|90.38|88.18|90.53|88.33|90.38|88.18|0
1642758050000|2022-01-21 09:40:50|90.45|88.25|90.68|88.48|90.68|88.48|90.38|88.18|0
1642758060000|2022-01-21 09:41:00|90.86|88.66|91.05|88.85|91.05|88.85|90.86|88.66|0
1642758070000|2022-01-21 09:41:10|91.09|88.89|91.51|89.31|91.51|89.31|91.09|88.89|0
1642758080000|2022-01-21 09:41:20|91.43|89.23|91.51|89.31|91.51|89.31|91.43|89.23|0
1642758090000|2022-01-21 09:41:30|91.43|89.23|91.47|89.27|91.47|89.27|91.43|89.23|0
1642758100000|2022-01-21 09:41:40|91.51|89.31|91.51|89.31|91.51|89.31|91.43|89.23|0
1642758110000|2022-01-21 09:41:50|91.47|89.27|91.59|89.39|91.59|89.39|91.39|89.19|0
1642758120000|2022-01-21 09:42:00|91.43|89.23|91.51|89.31|91.51|89.31|91.43|89.23|0
1642758130000|2022-01-21 09:42:10|91.43|89.23|91.51|89.31|91.51|89.31|91.43|89.23|0
1642758140000|2022-01-21 09:42:20|91.43|89.23|91.43|89.23|91.43|89.23|91.36|89.16|0
1642758150000|2022-01-21 09:42:30|91.51|89.31|91.59|89.39|91.59|89.39|91.43|89.23|0
1642758160000|2022-01-21 09:42:40|91.62|89.42|91.66|89.46|91.66|89.46|91.59|89.39|0
1642758170000|2022-01-21 09:42:50|91.77|89.57|91.89|89.69|91.89|89.69|91.77|89.57|0
1642758180000|2022-01-21 09:43:00|91.93|89.73|91.81|89.61|91.93|89.73|91.81|89.61|0
1642758190000|2022-01-21 09:43:10|91.66|89.46|91.74|89.54|91.81|89.61|91.66|89.46|0
1642758200000|2022-01-21 09:43:20|91.7|89.5|91.59|89.39|91.7|89.5|91.59|89.39|0
1642758210000|2022-01-21 09:43:30|91.62|89.42|91.81|89.61|91.81|89.61|91.62|89.42|0
1642758220000|2022-01-21 09:43:40|91.74|89.54|91.58|89.38|91.74|89.54|91.58|89.38|0
1642758230000|2022-01-21 09:43:50|91.77|89.57|91.66|89.46|91.77|89.57|91.66|89.46|0
1642758240000|2022-01-21 09:44:00|91.58|89.38|91.51|89.31|91.58|89.38|91.51|89.31|0
1642758250000|2022-01-21 09:44:10|91.55|89.35|91.58|89.38|91.58|89.38|91.51|89.31|0
1642758260000|2022-01-21 09:44:20|91.51|89.31|91.51|89.31|91.55|89.35|91.51|89.31|0
1642758270000|2022-01-21 09:44:30|91.47|89.27|91.39|89.19|91.51|89.31|91.39|89.19|0
1642758280000|2022-01-21 09:44:40|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1642758290000|2022-01-21 09:44:50|91.43|89.23|91.36|89.16|91.43|89.23|91.36|89.16|0
1642758300000|2022-01-21 09:45:00|91.39|89.19|91.58|89.38|91.58|89.38|91.39|89.19|0
1642758310000|2022-01-21 09:45:10|91.51|89.31|91.51|89.31|91.58|89.38|91.51|89.31|0
1642758320000|2022-01-21 09:45:20|91.43|89.23|91.47|89.27|91.47|89.27|91.43|89.23|0
1642758330000|2022-01-21 09:45:30|91.43|89.23|91.36|89.16|91.43|89.23|91.36|89.16|0
1642758340000|2022-01-21 09:45:40|91.43|89.23|91.51|89.31|91.51|89.31|91.36|89.16|0
1642758350000|2022-01-21 09:45:50|91.43|89.23|91.39|89.19|91.43|89.23|91.39|89.19|0
1642758360000|2022-01-21 09:46:00|91.43|89.23|91.36|89.16|91.43|89.23|91.36|89.16|0
1642758370000|2022-01-21 09:46:10|91.43|89.23|91.36|89.16|91.43|89.23|91.36|89.16|0
1642758380000|2022-01-21 09:46:20|91.39|89.19|91.43|89.23|91.51|89.31|91.39|89.19|0
1642758400000|2022-01-21 09:46:40|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1642758410000|2022-01-21 09:46:50|91.51|89.31|91.51|89.31|91.51|89.31|91.51|89.31|0
1642758420000|2022-01-21 09:47:00|91.58|89.38|91.58|89.38|91.58|89.38|91.58|89.38|0
1642758430000|2022-01-21 09:47:10|91.74|89.54|91.66|89.46|91.74|89.54|91.66|89.46|0
1642758440000|2022-01-21 09:47:20|91.58|89.38|91.74|89.54|91.74|89.54|91.58|89.38|0
1642758450000|2022-01-21 09:47:30|91.66|89.46|91.74|89.54|91.81|89.61|91.66|89.46|0
1642758460000|2022-01-21 09:47:40|91.66|89.46|91.66|89.46|91.7|89.5|91.66|89.46|0
1642758470000|2022-01-21 09:47:50|91.81|89.61|91.81|89.61|91.81|89.61|91.81|89.61|0
1642758480000|2022-01-21 09:48:00|91.74|89.54|91.77|89.57|91.77|89.57|91.74|89.54|0
1642758490000|2022-01-21 09:48:10|91.74|89.54|91.58|89.38|91.74|89.54|91.58|89.38|0
1642758500000|2022-01-21 09:48:20|91.62|89.42|91.7|89.5|91.7|89.5|91.58|89.38|0
1642758510000|2022-01-21 09:48:30|91.66|89.46|91.66|89.46|91.74|89.54|91.66|89.46|0
1642758520000|2022-01-21 09:48:40|91.7|89.5|91.74|89.54|91.74|89.54|91.66|89.46|0
1642758530000|2022-01-21 09:48:50|91.66|89.46|91.62|89.42|91.66|89.46|91.62|89.42|0
1642758540000|2022-01-21 09:49:00|91.58|89.38|91.51|89.31|91.58|89.38|91.51|89.31|0
1642758550000|2022-01-21 09:49:10|91.58|89.38|91.43|89.23|91.58|89.38|91.35|89.15|0
1642758560000|2022-01-21 09:49:20|91.35|89.15|91.43|89.23|91.43|89.23|91.35|89.15|0
1642758570000|2022-01-21 09:49:30|91.47|89.27|91.51|89.31|91.54|89.34|91.47|89.27|0
1642758580000|2022-01-21 09:49:40|91.54|89.34|91.81|89.61|91.81|89.61|91.54|89.34|0
1642758590000|2022-01-21 09:49:50|91.89|89.69|91.96|89.76|91.96|89.76|91.89|89.69|0
1642758600000|2022-01-21 09:50:00|91.92|89.72|91.92|89.72|91.92|89.72|91.89|89.69|0
1642758610000|2022-01-21 09:50:10|91.89|89.69|92.04|89.84|92.04|89.84|91.89|89.69|0
1642758620000|2022-01-21 09:50:20|92.12|89.92|91.89|89.69|92.12|89.92|91.89|89.69|0
1642758630000|2022-01-21 09:50:30|91.85|89.65|91.89|89.69|91.89|89.69|91.85|89.65|0
1642758640000|2022-01-21 09:50:40|91.92|89.72|91.92|89.72|91.96|89.76|91.92|89.72|0
1642758650000|2022-01-21 09:50:50|91.96|89.76|91.92|89.72|91.96|89.76|91.92|89.72|0
1642758660000|2022-01-21 09:51:00|91.89|89.69|91.73|89.53|91.89|89.69|91.73|89.53|0
1642758670000|2022-01-21 09:51:10|92.88|90.68|92.84|90.64|92.88|90.68|92.8|90.6|0
1642758680000|2022-01-21 09:51:20|92.73|90.53|93.27|91.07|93.27|91.07|92.73|90.53|0
1642758690000|2022-01-21 09:51:30|93.34|91.14|93.19|90.99|93.34|91.14|93.19|90.99|0
1642758700000|2022-01-21 09:51:40|93.11|90.91|93.19|90.99|93.19|90.99|93.11|90.91|0
1642758710000|2022-01-21 09:51:50|93.3|91.1|93.19|90.99|93.3|91.1|93.19|90.99|0
1642758720000|2022-01-21 09:52:00|93.11|90.91|92.92|90.72|93.11|90.91|92.92|90.72|0
1642758730000|2022-01-21 09:52:10|93.11|90.91|93.03|90.83|93.11|90.91|93.03|90.83|0
1642758740000|2022-01-21 09:52:20|93.11|90.91|93.19|90.99|93.19|90.99|93.11|90.91|0
1642758750000|2022-01-21 09:52:30|93.34|91.14|93.19|90.99|93.34|91.14|93.19|90.99|0
1642758760000|2022-01-21 09:52:40|93.11|90.91|93.15|90.95|93.15|90.95|93.11|90.91|0
1642758770000|2022-01-21 09:52:50|93.07|90.87|92.96|90.76|93.07|90.87|92.96|90.76|0
1642758780000|2022-01-21 09:53:00|92.92|90.72|92.88|90.68|92.96|90.76|92.88|90.68|0
1642758790000|2022-01-21 09:53:10|92.96|90.76|92.99|90.79|93.03|90.83|92.8|90.6|0
1642758800000|2022-01-21 09:53:20|92.96|90.76|92.92|90.72|92.96|90.76|92.92|90.72|0
1642758810000|2022-01-21 09:53:30|92.99|90.79|93.03|90.83|93.03|90.83|92.99|90.79|0
1642758820000|2022-01-21 09:53:40|92.96|90.76|93.11|90.91|93.11|90.91|92.96|90.76|0
1642758830000|2022-01-21 09:53:50|93.03|90.83|93.03|90.83|93.03|90.83|92.96|90.76|0
1642758840000|2022-01-21 09:54:00|92.96|90.76|93.11|90.91|93.11|90.91|92.96|90.76|0
1642758850000|2022-01-21 09:54:10|93.19|90.99|93.03|90.83|93.19|90.99|93.03|90.83|0
1642758860000|2022-01-21 09:54:20|93.07|90.87|93.11|90.91|93.11|90.91|93.07|90.87|0
1642758870000|2022-01-21 09:54:30|93.03|90.83|93.11|90.91|93.22|91.02|93.03|90.83|0
1642758880000|2022-01-21 09:54:40|93.15|90.95|93.03|90.83|93.15|90.95|93.03|90.83|0
1642758890000|2022-01-21 09:54:50|92.99|90.79|92.96|90.76|92.99|90.79|92.96|90.76|0
1642758900000|2022-01-21 09:55:00|92.99|90.79|93.03|90.83|93.11|90.91|92.99|90.79|0
1642758910000|2022-01-21 09:55:10|93.07|90.87|93.11|90.91|93.11|90.91|93.03|90.83|0
1642758920000|2022-01-21 09:55:20|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1642758930000|2022-01-21 09:55:30|93.15|90.95|93.19|90.99|93.19|90.99|93.15|90.95|0
1642758940000|2022-01-21 09:55:40|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1642758950000|2022-01-21 09:55:50|93.19|90.99|93.15|90.95|93.19|90.99|93.15|90.95|0
1642758960000|2022-01-21 09:56:00|93.34|91.14|93.26|91.06|93.34|91.14|93.26|91.06|0
1642758970000|2022-01-21 09:56:10|93.19|90.99|93.11|90.91|93.19|90.99|93.11|90.91|0
1642758980000|2022-01-21 09:56:20|93.15|90.95|93.26|91.06|93.26|91.06|93.15|90.95|0
1642758990000|2022-01-21 09:56:30|93.22|91.02|93.22|91.02|93.26|91.06|93.19|90.99|0
1642759000000|2022-01-21 09:56:40|93.26|91.06|93.11|90.91|93.26|91.06|93.11|90.91|0
1642759010000|2022-01-21 09:56:50|93.03|90.83|92.96|90.76|93.03|90.83|92.96|90.76|0
1642759020000|2022-01-21 09:57:00|92.88|90.68|92.88|90.68|92.88|90.68|92.8|90.6|0
1642759030000|2022-01-21 09:57:10|93.11|90.91|93.19|90.99|93.3|91.1|93.11|90.91|0
1642759040000|2022-01-21 09:57:20|93.11|90.91|93.19|90.99|93.26|91.06|93.11|90.91|0
1642759050000|2022-01-21 09:57:30|93.26|91.06|93.26|91.06|93.34|91.14|93.26|91.06|0
1642759060000|2022-01-21 09:57:40|93.19|90.99|93.03|90.83|93.19|90.99|93.03|90.83|0
1642759070000|2022-01-21 09:57:50|93.11|90.91|93.19|90.99|93.19|90.99|93.11|90.91|0
1642759080000|2022-01-21 09:58:00|93.11|90.91|93.11|90.91|93.19|90.99|93.11|90.91|0
1642759090000|2022-01-21 09:58:10|92.95|90.75|92.88|90.68|92.95|90.75|92.88|90.68|0
1642759100000|2022-01-21 09:58:20|92.8|90.6|93.03|90.83|93.03|90.83|92.8|90.6|0
1642759110000|2022-01-21 09:58:30|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1642759120000|2022-01-21 09:58:40|93.03|90.83|92.91|90.71|93.03|90.83|92.91|90.71|0
1642759130000|2022-01-21 09:58:50|92.88|90.68|92.95|90.75|92.95|90.75|92.88|90.68|0
1642759140000|2022-01-21 09:59:00|92.88|90.68|92.8|90.6|92.88|90.68|92.8|90.6|0
1642759150000|2022-01-21 09:59:10|92.95|90.75|92.91|90.71|92.95|90.75|92.88|90.68|0
1642759160000|2022-01-21 09:59:20|92.88|90.68|92.88|90.68|92.88|90.68|92.88|90.68|0
1642759170000|2022-01-21 09:59:30|92.8|90.6|92.88|90.68|92.88|90.68|92.8|90.6|0
1642759180000|2022-01-21 09:59:40|92.95|90.75|92.84|90.64|92.95|90.75|92.84|90.64|0
1642759190000|2022-01-21 09:59:50|92.8|90.6|92.88|90.68|92.88|90.68|92.8|90.6|0
1642759200000|2022-01-21 10:00:00|92.84|90.64|92.72|90.52|92.84|90.64|92.72|90.52|0
1642759210000|2022-01-21 10:00:10|92.76|90.56|92.88|90.68|92.88|90.68|92.76|90.56|0
1642759220000|2022-01-21 10:00:20|93.03|90.83|92.8|90.6|93.03|90.83|92.8|90.6|0
1642759230000|2022-01-21 10:00:30|92.88|90.68|92.88|90.68|92.95|90.75|92.88|90.68|0
1642759240000|2022-01-21 10:00:40|92.95|90.75|92.88|90.68|92.95|90.75|92.8|90.6|0
1642759250000|2022-01-21 10:00:50|92.8|90.6|92.72|90.52|92.8|90.6|92.72|90.52|0
1642759260000|2022-01-21 10:01:00|92.26|90.06|92.26|90.06|92.26|90.06|92.26|90.06|0
1642759270000|2022-01-21 10:01:10|92.38|90.18|92.19|89.99|92.38|90.18|92.19|89.99|0
1642759280000|2022-01-21 10:01:20|92.34|90.14|92.26|90.06|92.34|90.14|92.26|90.06|0
1642759290000|2022-01-21 10:01:30|92.03|89.83|92.26|90.06|92.26|90.06|92.03|89.83|0
1642759300000|2022-01-21 10:01:40|92.11|89.91|92.42|90.22|92.42|90.22|92.11|89.91|0
1642759310000|2022-01-21 10:01:50|92.26|90.06|92.19|89.99|92.26|90.06|92.19|89.99|0
1642759320000|2022-01-21 10:02:00|92.26|90.06|92.03|89.83|92.26|90.06|92.03|89.83|0
1642759330000|2022-01-21 10:02:10|92.07|89.87|91.88|89.68|92.07|89.87|91.88|89.68|0
1642759340000|2022-01-21 10:02:20|91.81|89.61|91.84|89.64|91.88|89.68|91.81|89.61|0
1642759350000|2022-01-21 10:02:30|91.88|89.68|91.84|89.64|91.88|89.68|91.84|89.64|0
1642759360000|2022-01-21 10:02:40|91.81|89.61|91.88|89.68|91.88|89.68|91.81|89.61|0
1642759370000|2022-01-21 10:02:50|92.03|89.83|91.99|89.79|92.03|89.83|91.96|89.76|0
1642759380000|2022-01-21 10:03:00|92.03|89.83|91.99|89.79|92.03|89.83|91.99|89.79|0
1642759390000|2022-01-21 10:03:10|91.96|89.76|91.88|89.68|91.99|89.79|91.81|89.61|0
1642759400000|2022-01-21 10:03:20|91.92|89.72|91.88|89.68|91.96|89.76|91.88|89.68|0
1642759410000|2022-01-21 10:03:30|91.92|89.72|92.03|89.83|92.03|89.83|91.92|89.72|0
1642759420000|2022-01-21 10:03:40|91.96|89.76|91.99|89.79|91.99|89.79|91.96|89.76|0
1642759430000|2022-01-21 10:03:50|91.96|89.76|91.69|89.49|91.99|89.79|91.69|89.49|0
1642759440000|2022-01-21 10:04:00|91.99|89.79|91.96|89.76|91.99|89.79|91.96|89.76|0
1642759450000|2022-01-21 10:04:10|92.03|89.83|92.03|89.83|92.03|89.83|91.99|89.79|0
1642759460000|2022-01-21 10:04:20|91.96|89.76|92.03|89.83|92.03|89.83|91.96|89.76|0
1642759490000|2022-01-21 10:04:50|91.99|89.79|91.99|89.79|91.99|89.79|91.96|89.76|0
1642759500000|2022-01-21 10:05:00|91.92|89.72|91.99|89.79|91.99|89.79|91.92|89.72|0
1642759510000|2022-01-21 10:05:10|91.96|89.76|92.03|89.83|92.03|89.83|91.96|89.76|0
1642759520000|2022-01-21 10:05:20|92.19|89.99|92.26|90.06|92.26|90.06|92.11|89.91|0
1642759530000|2022-01-21 10:05:30|92.22|90.02|92.19|89.99|92.22|90.02|92.19|89.99|0
1642759540000|2022-01-21 10:05:40|92.26|90.06|92.41|90.21|92.41|90.21|92.26|90.06|0
1642759550000|2022-01-21 10:05:50|92.49|90.29|92.49|90.29|92.57|90.37|92.49|90.29|0
1642759560000|2022-01-21 10:06:00|92.57|90.37|92.19|89.99|92.57|90.37|92.19|89.99|0
1642759570000|2022-01-21 10:06:10|92.26|90.06|92.45|90.25|92.45|90.25|92.26|90.06|0
1642759580000|2022-01-21 10:06:20|92.37|90.17|92.49|90.29|92.49|90.29|92.37|90.17|0
1642759590000|2022-01-21 10:06:30|92.45|90.25|92.45|90.25|92.45|90.25|92.41|90.21|0
1642759600000|2022-01-21 10:06:40|92.53|90.33|92.57|90.37|92.57|90.37|92.49|90.29|0
1642759610000|2022-01-21 10:06:50|92.53|90.33|92.72|90.52|92.72|90.52|92.53|90.33|0
1642759620000|2022-01-21 10:07:00|92.64|90.44|92.91|90.71|92.95|90.75|92.64|90.44|0
1642759630000|2022-01-21 10:07:10|92.87|90.67|92.64|90.44|92.87|90.67|92.64|90.44|0
1642759640000|2022-01-21 10:07:20|92.72|90.52|92.57|90.37|92.72|90.52|92.57|90.37|0
1642759650000|2022-01-21 10:07:30|92.49|90.29|92.49|90.29|92.49|90.29|92.49|90.29|0
1642759660000|2022-01-21 10:07:40|92.41|90.21|92.49|90.29|92.49|90.29|92.34|90.14|0
1642759670000|2022-01-21 10:07:50|92.45|90.25|92.57|90.37|92.64|90.44|92.45|90.25|0
1642759680000|2022-01-21 10:08:00|92.41|90.21|92.3|90.1|92.41|90.21|92.3|90.1|0
1642759690000|2022-01-21 10:08:10|92.26|90.06|92.18|89.98|92.3|90.1|92.18|89.98|0
1642759700000|2022-01-21 10:08:20|92.22|90.02|92.26|90.06|92.26|90.06|92.18|89.98|0
1642759710000|2022-01-21 10:08:30|92.18|89.98|92.11|89.91|92.18|89.98|92.11|89.91|0
1642759720000|2022-01-21 10:08:40|92.18|89.98|92.18|89.98|92.18|89.98|92.11|89.91|0
1642759730000|2022-01-21 10:08:50|92.11|89.91|92.11|89.91|92.11|89.91|92.11|89.91|0
1642759740000|2022-01-21 10:09:00|92.07|89.87|92.11|89.91|92.11|89.91|92.07|89.87|0
1642759750000|2022-01-21 10:09:10|92.03|89.83|91.96|89.76|92.03|89.83|91.96|89.76|0
1642759760000|2022-01-21 10:09:20|91.88|89.68|91.96|89.76|91.96|89.76|91.88|89.68|0
1642759780000|2022-01-21 10:09:40|91.88|89.68|91.96|89.76|91.96|89.76|91.88|89.68|0
1642759790000|2022-01-21 10:09:50|91.92|89.72|91.84|89.64|91.96|89.76|91.84|89.64|0
1642759800000|2022-01-21 10:10:00|91.8|89.6|92.11|89.91|92.11|89.91|91.8|89.6|0
1642759810000|2022-01-21 10:10:10|92.03|89.83|91.99|89.79|92.03|89.83|91.99|89.79|0
1642759820000|2022-01-21 10:10:20|92.03|89.83|92.03|89.83|92.11|89.91|92.03|89.83|0
1642759830000|2022-01-21 10:10:30|92.07|89.87|92.07|89.87|92.07|89.87|92.07|89.87|0
1642759840000|2022-01-21 10:10:40|92.11|89.91|92.18|89.98|92.18|89.98|92.11|89.91|0
1642759850000|2022-01-21 10:10:50|92.11|89.91|92.07|89.87|92.11|89.91|92.07|89.87|0
1642759860000|2022-01-21 10:11:00|92.03|89.83|92.07|89.87|92.07|89.87|92.03|89.83|0
1642759870000|2022-01-21 10:11:10|92.03|89.83|92.14|89.94|92.14|89.94|92.03|89.83|0
1642759880000|2022-01-21 10:11:20|92.18|89.98|92.11|89.91|92.18|89.98|92.11|89.91|0
1642759890000|2022-01-21 10:11:30|92.14|89.94|92.14|89.94|92.18|89.98|92.14|89.94|0
1642759900000|2022-01-21 10:11:40|92.18|89.98|92.18|89.98|92.18|89.98|92.18|89.98|0
1642759910000|2022-01-21 10:11:50|92.11|89.91|92.03|89.83|92.11|89.91|92.03|89.83|0
1642759920000|2022-01-21 10:12:00|92.11|89.91|92.11|89.91|92.11|89.91|92.07|89.87|0
1642759930000|2022-01-21 10:12:10|92.03|89.83|92.18|89.98|92.18|89.98|92.03|89.83|0
1642759940000|2022-01-21 10:12:20|92.11|89.91|92.18|89.98|92.18|89.98|92.03|89.83|0
1642759950000|2022-01-21 10:12:30|92.11|89.91|92.03|89.83|92.11|89.91|92.03|89.83|0
1642759960000|2022-01-21 10:12:40|92.18|89.98|92.14|89.94|92.26|90.06|92.14|89.94|0
1642759970000|2022-01-21 10:12:50|92.18|89.98|92.11|89.91|92.18|89.98|92.11|89.91|0
1642759990000|2022-01-21 10:13:10|92.03|89.83|92.03|89.83|92.11|89.91|92.03|89.83|0
1642760010000|2022-01-21 10:13:30|92.07|89.87|91.95|89.75|92.07|89.87|91.95|89.75|0
1642760020000|2022-01-21 10:13:40|91.88|89.68|91.95|89.75|91.95|89.75|91.88|89.68|0
1642760030000|2022-01-21 10:13:50|91.99|89.79|91.72|89.52|91.99|89.79|91.72|89.52|0
1642760040000|2022-01-21 10:14:00|91.8|89.6|91.88|89.68|91.88|89.68|91.8|89.6|0
1642760050000|2022-01-21 10:14:10|91.8|89.6|91.88|89.68|91.88|89.68|91.8|89.6|0
1642760060000|2022-01-21 10:14:20|91.72|89.52|91.57|89.37|91.72|89.52|91.57|89.37|0
1642760070000|2022-01-21 10:14:30|91.61|89.41|91.57|89.37|91.61|89.41|91.57|89.37|0
1642760080000|2022-01-21 10:14:40|91.61|89.41|91.42|89.22|91.61|89.41|91.42|89.22|0
1642760090000|2022-01-21 10:14:50|91.34|89.14|91.5|89.3|91.5|89.3|91.34|89.14|0
1642760100000|2022-01-21 10:15:00|91.65|89.45|91.53|89.33|91.65|89.45|91.53|89.33|0
1642760110000|2022-01-21 10:15:10|91.57|89.37|91.91|89.71|91.91|89.71|91.57|89.37|0
1642760120000|2022-01-21 10:15:20|91.88|89.68|91.95|89.75|91.99|89.79|91.88|89.68|0
1642760130000|2022-01-21 10:15:30|92.11|89.91|92.33|90.13|92.33|90.13|92.11|89.91|0
1642760140000|2022-01-21 10:15:40|92.41|90.21|92.41|90.21|92.41|90.21|92.37|90.17|0
1642760150000|2022-01-21 10:15:50|92.72|90.52|92.79|90.59|92.79|90.59|92.72|90.52|0
1642760160000|2022-01-21 10:16:00|92.75|90.55|92.64|90.44|92.75|90.55|92.64|90.44|0
1642760170000|2022-01-21 10:16:10|92.56|90.36|92.72|90.52|92.72|90.52|92.56|90.36|0
1642760180000|2022-01-21 10:16:20|92.75|90.55|92.75|90.55|92.75|90.55|92.72|90.52|0
1642760190000|2022-01-21 10:16:30|92.79|90.59|93.06|90.86|93.06|90.86|92.79|90.59|0
1642760200000|2022-01-21 10:16:40|93.41|91.21|93.25|91.05|93.56|91.36|93.25|91.05|0
1642760210000|2022-01-21 10:16:50|93.21|91.01|93.1|90.9|93.21|91.01|93.02|90.82|0
1642760220000|2022-01-21 10:17:00|93.18|90.98|93.25|91.05|93.25|91.05|93.14|90.94|0
1642760230000|2022-01-21 10:17:10|93.33|91.13|93.41|91.21|93.41|91.21|93.29|91.09|0
1642760240000|2022-01-21 10:17:20|93.49|91.29|93.49|91.29|93.49|91.29|93.45|91.25|0
1642760250000|2022-01-21 10:17:30|93.41|91.21|93.49|91.29|93.49|91.29|93.41|91.21|0
1642760260000|2022-01-21 10:17:40|93.41|91.21|93.49|91.29|93.49|91.29|93.41|91.21|0
1642760270000|2022-01-21 10:17:50|93.41|91.21|93.56|91.36|93.56|91.36|93.41|91.21|0
1642760280000|2022-01-21 10:18:00|93.49|91.29|93.79|91.59|93.79|91.59|93.49|91.29|0
1642760290000|2022-01-21 10:18:10|93.64|91.44|93.87|91.67|93.87|91.67|93.64|91.44|0
1642760300000|2022-01-21 10:18:20|93.79|91.59|94.03|91.83|94.1|91.9|93.79|91.59|0
1642760310000|2022-01-21 10:18:30|93.72|91.52|93.79|91.59|93.79|91.59|93.72|91.52|0
1642760320000|2022-01-21 10:18:40|93.87|91.67|93.72|91.52|93.87|91.67|93.72|91.52|0
1642760330000|2022-01-21 10:18:50|93.64|91.44|93.87|91.67|93.87|91.67|93.64|91.44|0
1642760340000|2022-01-21 10:19:00|93.91|91.71|93.79|91.59|93.91|91.71|93.79|91.59|0
1642760350000|2022-01-21 10:19:10|93.87|91.67|93.87|91.67|93.87|91.67|93.79|91.59|0
1642760360000|2022-01-21 10:19:20|93.95|91.75|93.83|91.63|93.95|91.75|93.83|91.63|0
1642760370000|2022-01-21 10:19:30|93.79|91.59|93.87|91.67|93.87|91.67|93.79|91.59|0
1642760380000|2022-01-21 10:19:40|93.83|91.63|93.83|91.63|93.87|91.67|93.83|91.63|0
1642760390000|2022-01-21 10:19:50|93.72|91.52|93.79|91.59|93.79|91.59|93.68|91.48|0
1642760400000|2022-01-21 10:20:00|93.72|91.52|93.56|91.36|93.72|91.52|93.56|91.36|0
1642760410000|2022-01-21 10:20:10|93.48|91.28|93.44|91.24|93.48|91.28|93.41|91.21|0
1642760420000|2022-01-21 10:20:20|93.64|91.44|92.3|90.1|93.72|91.52|92.22|90.02|0
1642760430000|2022-01-21 10:20:30|92.37|90.17|94.1|91.9|94.1|91.9|92.37|90.17|0
1642760440000|2022-01-21 10:20:40|94.18|91.98|94.22|92.02|94.22|92.02|94.18|91.98|0
1642760450000|2022-01-21 10:20:50|94.26|92.06|94.18|91.98|94.26|92.06|94.14|91.94|0
1642760460000|2022-01-21 10:21:00|94.14|91.94|94.14|91.94|94.18|91.98|94.1|91.9|0
1642760470000|2022-01-21 10:21:10|94.18|91.98|94.18|91.98|94.18|91.98|94.14|91.94|0
1642760480000|2022-01-21 10:21:20|94.1|91.9|94.1|91.9|94.1|91.9|94.06|91.86|0
1642760490000|2022-01-21 10:21:30|94.26|92.06|94.18|91.98|94.26|92.06|94.18|91.98|0
1642760500000|2022-01-21 10:21:40|94.34|92.14|94.37|92.17|94.41|92.21|94.34|92.14|0
1642760510000|2022-01-21 10:21:50|94.49|92.29|94.49|92.29|94.49|92.29|94.49|92.29|0
1642760520000|2022-01-21 10:22:00|94.41|92.21|94.45|92.25|94.53|92.33|94.41|92.21|0
1642760530000|2022-01-21 10:22:10|94.41|92.21|94.29|92.09|94.41|92.21|94.26|92.06|0
1642760540000|2022-01-21 10:22:20|94.33|92.13|94.1|91.9|94.37|92.17|94.1|91.9|0
1642760550000|2022-01-21 10:22:30|94.02|91.82|94.02|91.82|94.02|91.82|94.02|91.82|0
1642760560000|2022-01-21 10:22:40|93.95|91.75|93.95|91.75|94.02|91.82|93.95|91.75|0
1642760570000|2022-01-21 10:22:50|94.06|91.86|93.87|91.67|94.06|91.86|93.87|91.67|0
1642760580000|2022-01-21 10:23:00|93.91|91.71|93.79|91.59|93.91|91.71|93.79|91.59|0
1642760590000|2022-01-21 10:23:10|93.75|91.55|93.83|91.63|93.83|91.63|93.75|91.55|0
1642760600000|2022-01-21 10:23:20|93.79|91.59|93.56|91.36|93.79|91.59|93.48|91.28|0
1642760610000|2022-01-21 10:23:30|93.48|91.28|93.52|91.32|93.52|91.32|93.48|91.28|0
1642760620000|2022-01-21 10:23:40|93.56|91.36|93.48|91.28|93.64|91.44|93.48|91.28|0
1642760630000|2022-01-21 10:23:50|93.41|91.21|93.41|91.21|93.41|91.21|93.41|91.21|0
1642760640000|2022-01-21 10:24:00|93.48|91.28|93.44|91.24|93.48|91.28|93.44|91.24|0
1642760650000|2022-01-21 10:24:10|93.48|91.28|93.71|91.51|93.71|91.51|93.48|91.28|0
1642760660000|2022-01-21 10:24:20|93.79|91.59|93.87|91.67|93.87|91.67|93.79|91.59|0
1642760670000|2022-01-21 10:24:30|93.91|91.71|93.67|91.47|93.91|91.71|93.67|91.47|0
1642760680000|2022-01-21 10:24:40|93.71|91.51|93.56|91.36|93.71|91.51|93.56|91.36|0
1642760690000|2022-01-21 10:24:50|93.64|91.44|93.48|91.28|93.64|91.44|93.48|91.28|0
1642760700000|2022-01-21 10:25:00|93.56|91.36|93.56|91.36|93.56|91.36|93.48|91.28|0
1642760710000|2022-01-21 10:25:10|93.64|91.44|93.6|91.4|93.64|91.44|93.6|91.4|0
1642760720000|2022-01-21 10:25:20|93.64|91.44|93.37|91.17|93.64|91.44|93.37|91.17|0
1642760730000|2022-01-21 10:25:30|93.41|91.21|93.41|91.21|93.41|91.21|93.33|91.13|0
1642760740000|2022-01-21 10:25:40|93.25|91.05|93.29|91.09|93.29|91.09|93.21|91.01|0
1642760750000|2022-01-21 10:25:50|93.33|91.13|93.29|91.09|93.33|91.13|93.29|91.09|0
1642760760000|2022-01-21 10:26:00|93.25|91.05|93.21|91.01|93.25|91.05|93.21|91.01|0
1642760770000|2022-01-21 10:26:10|93.17|90.97|93.4|91.2|93.4|91.2|93.17|90.97|0
1642760780000|2022-01-21 10:26:20|93.33|91.13|93.17|90.97|93.33|91.13|93.17|90.97|0
1642760790000|2022-01-21 10:26:30|93.25|91.05|93.25|91.05|93.29|91.09|93.25|91.05|0
1642760800000|2022-01-21 10:26:40|93.17|90.97|93.25|91.05|93.25|91.05|93.17|90.97|0
1642760810000|2022-01-21 10:26:50|93.21|91.01|93.17|90.97|93.25|91.05|93.17|90.97|0
1642760820000|2022-01-21 10:27:00|93.48|91.28|93.48|91.28|93.48|91.28|93.48|91.28|0
1642760830000|2022-01-21 10:27:10|93.56|91.36|93.48|91.28|93.56|91.36|93.48|91.28|0
1642760840000|2022-01-21 10:27:20|93.56|91.36|93.4|91.2|93.56|91.36|93.4|91.2|0
1642760860000|2022-01-21 10:27:40|93.44|91.24|93.33|91.13|93.44|91.24|93.33|91.13|0
1642760870000|2022-01-21 10:27:50|93.4|91.2|93.36|91.16|93.4|91.2|93.36|91.16|0
1642760880000|2022-01-21 10:28:00|93.4|91.2|93.48|91.28|93.48|91.28|93.4|91.2|0
1642760890000|2022-01-21 10:28:10|93.56|91.36|93.67|91.47|93.67|91.47|93.56|91.36|0
1642760900000|2022-01-21 10:28:20|93.64|91.44|93.6|91.4|93.64|91.44|93.6|91.4|0
1642760910000|2022-01-21 10:28:30|93.56|91.36|93.56|91.36|93.6|91.4|93.56|91.36|0
1642760920000|2022-01-21 10:28:40|93.64|91.44|93.79|91.59|93.87|91.67|93.64|91.44|0
1642760930000|2022-01-21 10:28:50|93.83|91.63|93.71|91.51|93.83|91.63|93.71|91.51|0
1642760940000|2022-01-21 10:29:00|93.64|91.44|93.64|91.44|93.64|91.44|93.64|91.44|0
1642760950000|2022-01-21 10:29:10|93.56|91.36|93.64|91.44|93.67|91.47|93.56|91.36|0
1642760960000|2022-01-21 10:29:20|93.71|91.51|93.71|91.51|93.71|91.51|93.71|91.51|0
1642760970000|2022-01-21 10:29:30|93.56|91.36|93.36|91.16|93.56|91.36|93.36|91.16|0
1642760980000|2022-01-21 10:29:40|93.4|91.2|93.44|91.24|93.44|91.24|93.4|91.2|0
1642760990000|2022-01-21 10:29:50|93.48|91.28|93.56|91.36|93.56|91.36|93.48|91.28|0
1642761000000|2022-01-21 10:30:00|93.52|91.32|93.48|91.28|93.52|91.32|93.48|91.28|0
1642761010000|2022-01-21 10:30:10|93.4|91.2|93.25|91.05|93.4|91.2|93.25|91.05|0
1642761020000|2022-01-21 10:30:20|93.21|91.01|93.21|91.01|93.25|91.05|93.21|91.01|0
1642761030000|2022-01-21 10:30:30|93.17|90.97|93.33|91.13|93.33|91.13|93.17|90.97|0
1642761040000|2022-01-21 10:30:40|93.4|91.2|93.33|91.13|93.4|91.2|93.33|91.13|0
1642761050000|2022-01-21 10:30:50|93.4|91.2|93.17|90.97|93.4|91.2|93.17|90.97|0
1642761060000|2022-01-21 10:31:00|93.25|91.05|93.25|91.05|93.25|91.05|93.25|91.05|0
1642761070000|2022-01-21 10:31:10|93.29|91.09|93.33|91.13|93.33|91.13|93.29|91.09|0
1642761080000|2022-01-21 10:31:20|93.4|91.2|93.59|91.39|93.59|91.39|93.4|91.2|0
1642761090000|2022-01-21 10:31:30|93.56|91.36|93.59|91.39|93.59|91.39|93.56|91.36|0
1642761100000|2022-01-21 10:31:40|93.56|91.36|93.52|91.32|93.56|91.36|93.52|91.32|0
1642761110000|2022-01-21 10:31:50|93.63|91.43|93.59|91.39|93.63|91.43|93.59|91.39|0
1642761120000|2022-01-21 10:32:00|93.63|91.43|93.59|91.39|93.63|91.43|93.48|91.28|0
1642761130000|2022-01-21 10:32:10|93.63|91.43|93.52|91.32|93.63|91.43|93.48|91.28|0
1642761140000|2022-01-21 10:32:20|93.48|91.28|93.25|91.05|93.48|91.28|93.25|91.05|0
1642761150000|2022-01-21 10:32:30|93.29|91.09|93.25|91.05|93.33|91.13|93.25|91.05|0
1642761160000|2022-01-21 10:32:40|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1642761170000|2022-01-21 10:32:50|93.29|91.09|93.33|91.13|93.33|91.13|93.25|91.05|0
1642761180000|2022-01-21 10:33:00|93.36|91.16|93.36|91.16|93.36|91.16|93.33|91.13|0
1642761190000|2022-01-21 10:33:10|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1642761200000|2022-01-21 10:33:20|93.48|91.28|93.4|91.2|93.48|91.28|93.4|91.2|0
1642761210000|2022-01-21 10:33:30|93.32|91.12|93.25|91.05|93.32|91.12|93.25|91.05|0
1642761220000|2022-01-21 10:33:40|93.17|90.97|92.94|90.74|93.17|90.97|92.94|90.74|0
1642761230000|2022-01-21 10:33:50|93.02|90.82|92.9|90.7|93.09|90.89|92.9|90.7|0
1642761240000|2022-01-21 10:34:00|92.86|90.66|92.94|90.74|92.94|90.74|92.86|90.66|0
1642761250000|2022-01-21 10:34:10|92.9|90.7|92.9|90.7|92.9|90.7|92.9|90.7|0
1642761260000|2022-01-21 10:34:20|93.09|90.89|93.17|90.97|93.17|90.97|93.05|90.85|0
1642761270000|2022-01-21 10:34:30|93.09|90.89|94.17|91.97|94.17|91.97|93.09|90.89|0
1642761280000|2022-01-21 10:34:40|94.09|91.89|94.17|91.97|94.17|91.97|94.09|91.89|0
1642761290000|2022-01-21 10:34:50|92.6|90.4|92.64|90.44|92.64|90.44|92.6|90.4|0
1642761300000|2022-01-21 10:35:00|92.75|90.55|92.67|90.47|92.75|90.55|92.67|90.47|0
1642761310000|2022-01-21 10:35:10|92.83|90.63|92.79|90.59|92.91|90.71|92.79|90.59|0
1642761320000|2022-01-21 10:35:20|92.91|90.71|92.83|90.63|92.91|90.71|92.79|90.59|0
1642761330000|2022-01-21 10:35:30|92.91|90.71|93.14|90.94|93.14|90.94|92.91|90.71|0
1642761340000|2022-01-21 10:35:40|93.21|91.01|93.14|90.94|93.21|91.01|93.14|90.94|0
1642761350000|2022-01-21 10:35:50|93.06|90.86|93.21|91.01|93.21|91.01|93.06|90.86|0
1642761360000|2022-01-21 10:36:00|93.37|91.17|93.21|91.01|93.37|91.17|93.21|91.01|0
1642761370000|2022-01-21 10:36:10|93.37|91.17|93.48|91.28|93.48|91.28|93.33|91.13|0
1642761380000|2022-01-21 10:36:20|93.44|91.24|93.44|91.24|93.52|91.32|93.4|91.2|0
1642761390000|2022-01-21 10:36:30|93.21|91.01|93.14|90.94|93.25|91.05|93.14|90.94|0
1642761400000|2022-01-21 10:36:40|93.29|91.09|93.37|91.17|93.37|91.17|93.29|91.09|0
1642761410000|2022-01-21 10:36:50|93.44|91.24|93.37|91.17|93.44|91.24|93.29|91.09|0
1642761420000|2022-01-21 10:37:00|93.33|91.13|93.17|90.97|93.33|91.13|93.17|90.97|0
1642761430000|2022-01-21 10:37:10|93.21|91.01|93.21|91.01|93.25|91.05|93.21|91.01|0
1642761440000|2022-01-21 10:37:20|93.14|90.94|93.14|90.94|93.14|90.94|93.14|90.94|0
1642761460000|2022-01-21 10:37:40|93.21|91.01|93.21|91.01|93.21|91.01|93.21|91.01|0
1642761470000|2022-01-21 10:37:50|93.29|91.09|93.25|91.05|93.29|91.09|93.25|91.05|0
1642761480000|2022-01-21 10:38:00|93.17|90.97|93.17|90.97|93.17|90.97|93.17|90.97|0
1642761490000|2022-01-21 10:38:10|93.14|90.94|92.98|90.78|93.14|90.94|92.98|90.78|0
1642761500000|2022-01-21 10:38:20|93.02|90.82|93.06|90.86|93.06|90.86|93.02|90.82|0
1642761510000|2022-01-21 10:38:30|93.13|90.93|93.13|90.93|93.21|91.01|93.09|90.89|0
1642761520000|2022-01-21 10:38:40|93.09|90.89|92.9|90.7|93.13|90.93|92.9|90.7|0
1642761530000|2022-01-21 10:38:50|92.86|90.66|92.86|90.66|92.86|90.66|92.86|90.66|0
1642761540000|2022-01-21 10:39:00|92.9|90.7|93.09|90.89|93.09|90.89|92.9|90.7|0
1642761550000|2022-01-21 10:39:10|92.98|90.78|92.98|90.78|93.02|90.82|92.98|90.78|0
1642761560000|2022-01-21 10:39:20|93.02|90.82|92.83|90.63|93.02|90.82|92.83|90.63|0
1642761570000|2022-01-21 10:39:30|92.94|90.74|92.94|90.74|92.94|90.74|92.94|90.74|0
1642761590000|2022-01-21 10:39:50|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1642761600000|2022-01-21 10:40:00|93.06|90.86|93.02|90.82|93.06|90.86|93.02|90.82|0
1642761610000|2022-01-21 10:40:10|92.98|90.78|93.06|90.86|93.06|90.86|92.98|90.78|0
1642761620000|2022-01-21 10:40:20|93.17|90.97|93.25|91.05|93.25|91.05|93.17|90.97|0
1642761630000|2022-01-21 10:40:30|93.29|91.09|93.06|90.86|93.29|91.09|93.06|90.86|0
1642761640000|2022-01-21 10:40:40|92.98|90.78|93.13|90.93|93.13|90.93|92.98|90.78|0
1642761650000|2022-01-21 10:40:50|93.09|90.89|93.17|90.97|93.17|90.97|93.09|90.89|0
1642761660000|2022-01-21 10:41:00|93.13|90.93|93.17|90.97|93.17|90.97|93.06|90.86|0
1642761670000|2022-01-21 10:41:10|93.29|91.09|93.21|91.01|93.29|91.09|93.17|90.97|0
1642761680000|2022-01-21 10:41:20|93.17|90.97|93.13|90.93|93.21|91.01|93.09|90.89|0
1642761690000|2022-01-21 10:41:30|93.06|90.86|92.98|90.78|93.06|90.86|92.98|90.78|0
1642761700000|2022-01-21 10:41:40|93.06|90.86|93.06|90.86|93.13|90.93|93.06|90.86|0
1642761720000|2022-01-21 10:42:00|93.09|90.89|92.98|90.78|93.09|90.89|92.98|90.78|0
1642761730000|2022-01-21 10:42:10|93.06|90.86|93.13|90.93|93.13|90.93|93.06|90.86|0
1642761740000|2022-01-21 10:42:20|93.17|90.97|93.17|90.97|93.17|90.97|93.17|90.97|0
1642761750000|2022-01-21 10:42:30|93.06|90.86|92.98|90.78|93.09|90.89|92.98|90.78|0
1642761760000|2022-01-21 10:42:40|93.06|90.86|93.02|90.82|93.09|90.89|93.02|90.82|0
1642761770000|2022-01-21 10:42:50|92.94|90.74|92.9|90.7|92.94|90.74|92.83|90.63|0
1642761780000|2022-01-21 10:43:00|93.02|90.82|92.98|90.78|93.06|90.86|92.98|90.78|0
1642761790000|2022-01-21 10:43:10|92.94|90.74|93.06|90.86|93.06|90.86|92.94|90.74|0
1642761800000|2022-01-21 10:43:20|93.13|90.93|93.13|90.93|93.13|90.93|93.13|90.93|0
1642761810000|2022-01-21 10:43:30|93.21|91.01|93.13|90.93|93.21|91.01|93.13|90.93|0
1642761820000|2022-01-21 10:43:40|93.21|91.01|93.25|91.05|93.29|91.09|93.21|91.01|0
1642761830000|2022-01-21 10:43:50|93.13|90.93|93.21|91.01|93.21|91.01|93.13|90.93|0
1642761840000|2022-01-21 10:44:00|93.29|91.09|93.29|91.09|93.29|91.09|93.25|91.05|0
1642761850000|2022-01-21 10:44:10|93.36|91.16|93.44|91.24|93.44|91.24|93.36|91.16|0
1642761860000|2022-01-21 10:44:20|93.4|91.2|93.44|91.24|93.44|91.24|93.4|91.2|0
1642761880000|2022-01-21 10:44:40|93.52|91.32|93.6|91.4|93.6|91.4|93.52|91.32|0
1642761890000|2022-01-21 10:44:50|93.56|91.36|93.52|91.32|93.6|91.4|93.52|91.32|0
1642761900000|2022-01-21 10:45:00|93.6|91.4|93.6|91.4|93.6|91.4|93.6|91.4|0
1642761910000|2022-01-21 10:45:10|93.52|91.32|93.44|91.24|93.52|91.32|93.44|91.24|0
1642761920000|2022-01-21 10:45:20|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1642761930000|2022-01-21 10:45:30|93.55|91.35|93.52|91.32|93.55|91.35|93.52|91.32|0
1642761940000|2022-01-21 10:45:40|93.48|91.28|93.36|91.16|93.52|91.32|93.36|91.16|0
1642761950000|2022-01-21 10:45:50|93.4|91.2|93.52|91.32|93.52|91.32|93.4|91.2|0
1642761980000|2022-01-21 10:46:20|93.36|91.16|93.29|91.09|93.36|91.16|93.29|91.09|0
1642761990000|2022-01-21 10:46:30|93.25|91.05|93.21|91.01|93.25|91.05|93.21|91.01|0
1642762000000|2022-01-21 10:46:40|93.13|90.93|93.01|90.81|93.13|90.93|93.01|90.81|0
1642762010000|2022-01-21 10:46:50|93.05|90.85|93.25|91.05|93.29|91.09|93.05|90.85|0
1642762020000|2022-01-21 10:47:00|93.29|91.09|93.32|91.12|93.36|91.16|93.29|91.09|0
1642762030000|2022-01-21 10:47:10|93.36|91.16|93.29|91.09|93.4|91.2|93.29|91.09|0
1642762040000|2022-01-21 10:47:20|93.21|91.01|93.13|90.93|93.21|91.01|93.13|90.93|0
1642762050000|2022-01-21 10:47:30|93.21|91.01|93.29|91.09|93.29|91.09|93.21|91.01|0
1642762060000|2022-01-21 10:47:40|93.21|91.01|93.21|91.01|93.29|91.09|93.21|91.01|0
1642762070000|2022-01-21 10:47:50|93.17|90.97|93.05|90.85|93.17|90.97|93.05|90.85|0
1642762080000|2022-01-21 10:48:00|92.98|90.78|92.98|90.78|93.01|90.81|92.98|90.78|0
1642762090000|2022-01-21 10:48:10|92.94|90.74|92.94|90.74|92.98|90.78|92.94|90.74|0
1642762100000|2022-01-21 10:48:20|92.9|90.7|92.9|90.7|92.9|90.7|92.9|90.7|0
1642762120000|2022-01-21 10:48:40|92.82|90.62|92.75|90.55|92.82|90.62|92.75|90.55|0
1642762130000|2022-01-21 10:48:50|92.67|90.47|92.71|90.51|92.75|90.55|92.67|90.47|0
1642762140000|2022-01-21 10:49:00|92.67|90.47|92.44|90.24|92.67|90.47|92.36|90.16|0
1642762150000|2022-01-21 10:49:10|92.4|90.2|92.48|90.28|92.48|90.28|92.4|90.2|0
1642762160000|2022-01-21 10:49:20|92.44|90.24|92.63|90.43|92.63|90.43|92.44|90.24|0
1642762170000|2022-01-21 10:49:30|92.67|90.47|92.59|90.39|92.67|90.47|92.52|90.32|0
1642762180000|2022-01-21 10:49:40|92.55|90.35|92.48|90.28|92.55|90.35|92.48|90.28|0
1642762190000|2022-01-21 10:49:50|92.52|90.32|92.82|90.62|92.82|90.62|92.52|90.32|0
1642762200000|2022-01-21 10:50:00|92.98|90.78|92.98|90.78|93.01|90.81|92.98|90.78|0
1642762210000|2022-01-21 10:50:10|92.94|90.74|92.94|90.74|92.94|90.74|92.71|90.51|0
1642762220000|2022-01-21 10:50:20|93.01|90.81|92.82|90.62|93.01|90.81|92.82|90.62|0
1642762230000|2022-01-21 10:50:30|92.86|90.66|92.86|90.66|92.98|90.78|92.86|90.66|0
1642762240000|2022-01-21 10:50:40|92.82|90.62|93.17|90.97|93.17|90.97|92.82|90.62|0
1642762250000|2022-01-21 10:50:50|93.21|91.01|93.21|91.01|93.21|91.01|93.17|90.97|0
1642762260000|2022-01-21 10:51:00|93.13|90.93|93.24|91.04|93.28|91.08|93.13|90.93|0
1642762270000|2022-01-21 10:51:10|93.01|90.81|92.94|90.74|93.01|90.81|92.86|90.66|0
1642762280000|2022-01-21 10:51:20|92.9|90.7|93.05|90.85|93.05|90.85|92.9|90.7|0
1642762290000|2022-01-21 10:51:30|92.98|90.78|92.9|90.7|92.98|90.78|92.9|90.7|0
1642762300000|2022-01-21 10:51:40|92.78|90.58|92.74|90.54|92.82|90.62|92.74|90.54|0
1642762310000|2022-01-21 10:51:50|92.78|90.58|93.01|90.81|93.05|90.85|92.78|90.58|0
1642762320000|2022-01-21 10:52:00|93.05|90.85|93.05|90.85|93.05|90.85|93.01|90.81|0
1642762330000|2022-01-21 10:52:10|92.86|90.66|92.78|90.58|92.86|90.66|92.74|90.54|0
1642762340000|2022-01-21 10:52:20|92.74|90.54|92.9|90.7|92.9|90.7|92.74|90.54|0
1642762350000|2022-01-21 10:52:30|93.01|90.81|92.94|90.74|93.01|90.81|92.9|90.7|0
1642762360000|2022-01-21 10:52:40|92.9|90.7|92.98|90.78|93.01|90.81|92.9|90.7|0
1642762370000|2022-01-21 10:52:50|93.01|90.81|93.01|90.81|93.01|90.81|92.98|90.78|0
1642762380000|2022-01-21 10:53:00|93.09|90.89|93.01|90.81|93.09|90.89|92.9|90.7|0
1642762390000|2022-01-21 10:53:10|93.21|91.01|93.13|90.93|93.21|91.01|93.13|90.93|0
1642762400000|2022-01-21 10:53:20|93.21|91.01|93.28|91.08|93.28|91.08|93.17|90.97|0
1642762410000|2022-01-21 10:53:30|93.24|91.04|93.24|91.04|93.24|91.04|93.24|91.04|0
1642762420000|2022-01-21 10:53:40|93.28|91.08|93.28|91.08|93.28|91.08|93.28|91.08|0
1642762430000|2022-01-21 10:53:50|93.13|90.93|93.13|90.93|93.13|90.93|93.13|90.93|0
1642762440000|2022-01-21 10:54:00|93.17|90.97|93.05|90.85|93.17|90.97|93.05|90.85|0
1642762450000|2022-01-21 10:54:10|92.97|90.77|92.9|90.7|93.05|90.85|92.9|90.7|0
1642762460000|2022-01-21 10:54:20|92.82|90.62|92.82|90.62|92.82|90.62|92.82|90.62|0
1642762470000|2022-01-21 10:54:30|92.67|90.47|92.51|90.31|92.67|90.47|92.51|90.31|0
1642762480000|2022-01-21 10:54:40|92.44|90.24|92.51|90.31|92.51|90.31|92.44|90.24|0
1642762490000|2022-01-21 10:54:50|92.44|90.24|92.28|90.08|92.44|90.24|92.28|90.08|0
1642762500000|2022-01-21 10:55:00|92.24|90.04|92.28|90.08|92.28|90.08|92.21|90.01|0
1642762510000|2022-01-21 10:55:10|92.36|90.16|92.28|90.08|92.36|90.16|92.24|90.04|0
1642762520000|2022-01-21 10:55:20|92.24|90.04|92.28|90.08|92.28|90.08|92.24|90.04|0
1642762530000|2022-01-21 10:55:30|92.24|90.04|92.21|90.01|92.28|90.08|92.21|90.01|0
1642762540000|2022-01-21 10:55:40|92.13|89.93|92.13|89.93|92.21|90.01|92.13|89.93|0
1642762550000|2022-01-21 10:55:50|92.05|89.85|91.98|89.78|92.05|89.85|91.98|89.78|0
1642762560000|2022-01-21 10:56:00|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1642762570000|2022-01-21 10:56:10|91.98|89.78|92.13|89.93|92.13|89.93|91.9|89.7|0
1642762580000|2022-01-21 10:56:20|92.21|90.01|92.13|89.93|92.21|90.01|92.13|89.93|0
1642762590000|2022-01-21 10:56:30|92.44|90.24|92.44|90.24|92.51|90.31|92.44|90.24|0
1642762600000|2022-01-21 10:56:40|92.4|90.2|92.44|90.24|92.44|90.24|92.4|90.2|0
1642762610000|2022-01-21 10:56:50|92.21|90.01|92.17|89.97|92.21|90.01|92.17|89.97|0
1642762620000|2022-01-21 10:57:00|92.28|90.08|92.51|90.31|92.51|90.31|92.28|90.08|0
1642762630000|2022-01-21 10:57:10|92.44|90.24|92.44|90.24|92.44|90.24|92.44|90.24|0
1642762640000|2022-01-21 10:57:20|92.4|90.2|92.44|90.24|92.44|90.24|92.4|90.2|0
1642762650000|2022-01-21 10:57:30|92.67|90.47|92.59|90.39|92.67|90.47|92.59|90.39|0
1642762660000|2022-01-21 10:57:40|92.67|90.47|92.74|90.54|92.82|90.62|92.67|90.47|0
1642762670000|2022-01-21 10:57:50|92.67|90.47|92.7|90.5|92.74|90.54|92.59|90.39|0
1642762680000|2022-01-21 10:58:00|92.67|90.47|92.97|90.77|92.97|90.77|92.67|90.47|0
1642762690000|2022-01-21 10:58:10|92.86|90.66|92.78|90.58|92.86|90.66|92.78|90.58|0
1642762700000|2022-01-21 10:58:20|92.74|90.54|92.7|90.5|92.74|90.54|92.7|90.5|0
1642762710000|2022-01-21 10:58:30|92.67|90.47|92.74|90.54|92.74|90.54|92.67|90.47|0
1642762720000|2022-01-21 10:58:40|92.93|90.73|92.97|90.77|92.97|90.77|92.93|90.73|0
1642762730000|2022-01-21 10:58:50|93.01|90.81|93.01|90.81|93.05|90.85|92.93|90.73|0
1642762740000|2022-01-21 10:59:00|92.97|90.77|93.13|90.93|93.13|90.93|92.97|90.77|0
1642762750000|2022-01-21 10:59:10|93.09|90.89|93.09|90.89|93.09|90.89|93.09|90.89|0
1642762760000|2022-01-21 10:59:20|93.13|90.93|93.2|91|93.2|91|93.13|90.93|0
1642762770000|2022-01-21 10:59:30|93.05|90.85|93.09|90.89|93.09|90.89|93.05|90.85|0
1642762780000|2022-01-21 10:59:40|93.05|90.85|93.24|91.04|93.24|91.04|93.05|90.85|0
1642762790000|2022-01-21 10:59:50|93.28|91.08|93.32|91.12|93.32|91.12|93.28|91.08|0
1642762800000|2022-01-21 11:00:00|93.2|91|93.05|90.85|93.2|91|92.9|90.7|0
1642762810000|2022-01-21 11:00:10|92.97|90.77|92.9|90.7|93.01|90.81|92.9|90.7|0
1642762820000|2022-01-21 11:00:20|92.78|90.58|92.93|90.73|92.93|90.73|92.78|90.58|0
1642762830000|2022-01-21 11:00:30|92.97|90.77|92.7|90.5|92.97|90.77|92.7|90.5|0
1642762840000|2022-01-21 11:00:40|92.66|90.46|92.7|90.5|92.7|90.5|92.59|90.39|0
1642762850000|2022-01-21 11:00:50|92.66|90.46|92.66|90.46|92.66|90.46|92.66|90.46|0
1642762860000|2022-01-21 11:01:00|92.59|90.39|92.47|90.27|92.59|90.39|92.47|90.27|0
1642762870000|2022-01-21 11:01:10|92.51|90.31|92.36|90.16|92.51|90.31|92.36|90.16|0
1642762880000|2022-01-21 11:01:20|92.32|90.12|92.28|90.08|92.32|90.12|92.28|90.08|0
1642762890000|2022-01-21 11:01:30|92.2|90|92.16|89.96|92.2|90|92.16|89.96|0
1642762900000|2022-01-21 11:01:40|92.13|89.93|92.13|89.93|92.13|89.93|92.13|89.93|0
1642762910000|2022-01-21 11:01:50|92.16|89.96|92.2|90|92.2|90|92.16|89.96|0
1642762920000|2022-01-21 11:02:00|92.28|90.08|92.05|89.85|92.28|90.08|92.05|89.85|0
1642762930000|2022-01-21 11:02:10|91.97|89.77|91.97|89.77|91.97|89.77|91.97|89.77|0
1642762940000|2022-01-21 11:02:20|92.01|89.81|92.05|89.85|92.05|89.85|92.01|89.81|0
1642762950000|2022-01-21 11:02:30|92.2|90|92.2|90|92.2|90|92.2|90|0
1642762960000|2022-01-21 11:02:40|92.13|89.93|92.13|89.93|92.13|89.93|92.13|89.93|0
1642762970000|2022-01-21 11:02:50|92.05|89.85|92.05|89.85|92.09|89.89|92.05|89.85|0
1642762980000|2022-01-21 11:03:00|91.97|89.77|92.01|89.81|92.05|89.85|91.97|89.77|0
1642762990000|2022-01-21 11:03:10|92.05|89.85|92.05|89.85|92.05|89.85|91.97|89.77|0
1642763000000|2022-01-21 11:03:20|92.09|89.89|92.05|89.85|92.09|89.89|92.05|89.85|0
1642763010000|2022-01-21 11:03:30|92.09|89.89|92.13|89.93|92.13|89.93|92.09|89.89|0
1642763020000|2022-01-21 11:03:40|92.16|89.96|92.13|89.93|92.16|89.96|92.13|89.93|0
1642763030000|2022-01-21 11:03:50|91.93|89.73|91.97|89.77|91.97|89.77|91.93|89.73|0
1642763040000|2022-01-21 11:04:00|92.05|89.85|92.05|89.85|92.05|89.85|91.97|89.77|0
1642763050000|2022-01-21 11:04:10|92.01|89.81|91.93|89.73|92.05|89.85|91.93|89.73|0
1642763060000|2022-01-21 11:04:20|91.9|89.7|91.97|89.77|91.97|89.77|91.9|89.7|0
1642763070000|2022-01-21 11:04:30|92.05|89.85|92.09|89.89|92.2|90|92.05|89.85|0
1642763080000|2022-01-21 11:04:40|92.05|89.85|92.13|89.93|92.13|89.93|92.05|89.85|0
1642763090000|2022-01-21 11:04:50|92.2|90|92.24|90.04|92.36|90.16|92.2|90|0
1642763100000|2022-01-21 11:05:00|92.2|90|92.2|90|92.2|90|92.2|90|0
1642763110000|2022-01-21 11:05:10|92.28|90.08|92.32|90.12|92.32|90.12|92.28|90.08|0
1642763120000|2022-01-21 11:05:20|92.36|90.16|92.36|90.16|92.36|90.16|92.36|90.16|0
1642763130000|2022-01-21 11:05:30|91.9|89.7|91.59|89.39|91.9|89.7|91.59|89.39|0
1642763140000|2022-01-21 11:05:40|91.52|89.32|91.44|89.24|91.52|89.32|91.44|89.24|0
1642763150000|2022-01-21 11:05:50|91.32|89.12|90.91|88.71|91.32|89.12|90.91|88.71|0
1642763160000|2022-01-21 11:06:00|90.94|88.74|91.06|88.86|91.14|88.94|90.94|88.74|0
1642763170000|2022-01-21 11:06:10|90.98|88.78|90.98|88.78|90.98|88.78|90.94|88.74|0
1642763180000|2022-01-21 11:06:20|90.83|88.63|90.38|88.18|90.83|88.63|90.38|88.18|0
1642763190000|2022-01-21 11:06:30|90.45|88.25|90.26|88.06|90.57|88.37|90.26|88.06|0
1642763200000|2022-01-21 11:06:40|90.45|88.25|90.38|88.18|90.45|88.25|90.3|88.1|0
1642763210000|2022-01-21 11:06:50|90.08|87.88|90.38|88.18|90.38|88.18|90.08|87.88|0
1642763220000|2022-01-21 11:07:00|90.61|88.41|90.53|88.33|90.61|88.41|90.53|88.33|0
1642763230000|2022-01-21 11:07:10|90.61|88.41|90.76|88.56|90.76|88.56|90.57|88.37|0
1642763240000|2022-01-21 11:07:20|90.68|88.48|90.83|88.63|90.83|88.63|90.68|88.48|0
1642763250000|2022-01-21 11:07:30|90.98|88.78|90.79|88.59|90.98|88.78|90.76|88.56|0
1642763260000|2022-01-21 11:07:40|90.53|88.33|90.34|88.14|90.53|88.33|90.34|88.14|0
1642763270000|2022-01-21 11:07:50|90.08|87.88|90|87.8|90.08|87.88|90|87.8|0
1642763280000|2022-01-21 11:08:00|90.19|87.99|90.3|88.1|90.3|88.1|90.19|87.99|0
1642763290000|2022-01-21 11:08:10|90.23|88.03|89.93|87.73|90.23|88.03|89.93|87.73|0
1642763300000|2022-01-21 11:08:20|90.08|87.88|90|87.8|90.15|87.95|90|87.8|0
1642763310000|2022-01-21 11:08:30|89.93|87.73|89.78|87.58|89.93|87.73|89.78|87.58|0
1642763320000|2022-01-21 11:08:40|89.81|87.61|89.7|87.5|89.81|87.61|89.7|87.5|0
1642763330000|2022-01-21 11:08:50|89.74|87.54|89.85|87.65|89.85|87.65|89.74|87.54|0
1642763340000|2022-01-21 11:09:00|89.93|87.73|89.89|87.69|90|87.8|89.85|87.65|0
1642763350000|2022-01-21 11:09:10|89.85|87.65|89.7|87.5|89.93|87.73|89.7|87.5|0
1642763360000|2022-01-21 11:09:20|89.55|87.35|89.25|87.05|89.55|87.35|89.25|87.05|0
1642763370000|2022-01-21 11:09:30|89.36|87.16|89.1|86.9|89.36|87.16|89.1|86.9|0
1642763380000|2022-01-21 11:09:40|89.03|86.83|89.4|87.2|89.4|87.2|89.03|86.83|0
1642763390000|2022-01-21 11:09:50|89.48|87.28|89.48|87.28|89.48|87.28|89.48|87.28|0
1642763400000|2022-01-21 11:10:00|89.66|87.46|89.66|87.46|89.66|87.46|89.63|87.43|0
1642763410000|2022-01-21 11:10:10|89.63|87.43|89.59|87.39|89.63|87.43|89.55|87.35|0
1642763420000|2022-01-21 11:10:20|89.55|87.35|89.51|87.31|89.62|87.42|89.51|87.31|0
1642763430000|2022-01-21 11:10:30|89.55|87.35|89.55|87.35|89.55|87.35|89.47|87.27|0
1642763440000|2022-01-21 11:10:40|89.66|87.46|89.4|87.2|89.66|87.46|89.4|87.2|0
1642763450000|2022-01-21 11:10:50|89.36|87.16|88.95|86.75|89.36|87.16|88.95|86.75|0
1642763460000|2022-01-21 11:11:00|88.99|86.79|89.06|86.86|89.18|86.98|88.99|86.79|0
1642763470000|2022-01-21 11:11:10|89.03|86.83|89.36|87.16|89.36|87.16|89.03|86.83|0
1642763480000|2022-01-21 11:11:20|89.32|87.12|89.18|86.98|89.32|87.12|89.18|86.98|0
1642763490000|2022-01-21 11:11:30|89.1|86.9|89.21|87.01|89.21|87.01|89.1|86.9|0
1642763500000|2022-01-21 11:11:40|89.25|87.05|89.25|87.05|89.25|87.05|89.21|87.01|0
1642763510000|2022-01-21 11:11:50|89.32|87.12|89.4|87.2|89.4|87.2|89.32|87.12|0
1642763520000|2022-01-21 11:12:00|89.55|87.35|89.62|87.42|89.7|87.5|89.55|87.35|0
1642763530000|2022-01-21 11:12:10|89.77|87.57|89.62|87.42|89.77|87.57|89.62|87.42|0
1642763540000|2022-01-21 11:12:20|89.55|87.35|89.77|87.57|89.77|87.57|89.55|87.35|0
1642763550000|2022-01-21 11:12:30|89.7|87.5|90.04|87.84|90.04|87.84|89.7|87.5|0
1642763560000|2022-01-21 11:12:40|90.11|87.91|89.89|87.69|90.11|87.91|89.89|87.69|0
1642763570000|2022-01-21 11:12:50|90.11|87.91|89.85|87.65|90.11|87.91|89.85|87.65|0
1642763580000|2022-01-21 11:13:00|89.7|87.5|89.66|87.46|89.7|87.5|89.62|87.42|0
1642763590000|2022-01-21 11:13:10|89.77|87.57|89.85|87.65|89.92|87.72|89.77|87.57|0
1642763600000|2022-01-21 11:13:20|89.92|87.72|89.88|87.68|89.92|87.72|89.88|87.68|0
1642763610000|2022-01-21 11:13:30|89.7|87.5|90|87.8|90|87.8|89.7|87.5|0
1642763620000|2022-01-21 11:13:40|90.11|87.91|90.04|87.84|90.19|87.99|90.04|87.84|0
1642763630000|2022-01-21 11:13:50|89.92|87.72|90.07|87.87|90.07|87.87|89.92|87.72|0
1642763640000|2022-01-21 11:14:00|90|87.8|89.58|87.38|90|87.8|89.58|87.38|0
1642763650000|2022-01-21 11:14:10|89.62|87.42|89.51|87.31|89.62|87.42|89.51|87.31|0
1642763660000|2022-01-21 11:14:20|89.47|87.27|89.62|87.42|89.62|87.42|89.4|87.2|0
1642763670000|2022-01-21 11:14:30|89.7|87.5|89.47|87.27|89.7|87.5|89.47|87.27|0
1642763680000|2022-01-21 11:14:40|89.43|87.23|89.47|87.27|89.47|87.27|89.4|87.2|0
1642763690000|2022-01-21 11:14:50|89.51|87.31|89.32|87.12|89.51|87.31|89.32|87.12|0
1642763700000|2022-01-21 11:15:00|89.4|87.2|89.17|86.97|89.4|87.2|89.17|86.97|0
1642763710000|2022-01-21 11:15:10|89.1|86.9|88.95|86.75|89.17|86.97|88.95|86.75|0
1642763720000|2022-01-21 11:15:20|88.65|86.45|88.58|86.38|88.8|86.6|88.58|86.38|0
1642763730000|2022-01-21 11:15:30|88.5|86.3|88.58|86.38|88.58|86.38|88.5|86.3|0
1642763740000|2022-01-21 11:15:40|88.73|86.53|88.61|86.41|88.73|86.53|88.61|86.41|0
1642763750000|2022-01-21 11:15:50|88.54|86.34|88.5|86.3|88.58|86.38|88.5|86.3|0
1642763760000|2022-01-21 11:16:00|88.54|86.34|88.65|86.45|88.73|86.53|88.54|86.34|0
1642763770000|2022-01-21 11:16:10|88.61|86.41|88.28|86.08|88.65|86.45|88.28|86.08|0
1642763780000|2022-01-21 11:16:20|88.46|86.26|88.43|86.23|88.46|86.26|88.39|86.19|0
1642763790000|2022-01-21 11:16:30|88.5|86.3|88.61|86.41|88.61|86.41|88.43|86.23|0
1642763800000|2022-01-21 11:16:40|88.58|86.38|88.87|86.67|88.87|86.67|88.58|86.38|0
1642763810000|2022-01-21 11:16:50|88.95|86.75|89.02|86.82|89.02|86.82|88.95|86.75|0
1642763820000|2022-01-21 11:17:00|88.98|86.78|89.1|86.9|89.17|86.97|88.98|86.78|0
1642763830000|2022-01-21 11:17:10|88.91|86.71|88.61|86.41|88.91|86.71|88.61|86.41|0
1642763840000|2022-01-21 11:17:20|88.5|86.3|88.58|86.38|88.58|86.38|88.5|86.3|0
1642763850000|2022-01-21 11:17:30|88.54|86.34|88.84|86.64|88.87|86.67|88.54|86.34|0
1642763860000|2022-01-21 11:17:40|88.8|86.6|88.58|86.38|88.8|86.6|88.58|86.38|0
1642763870000|2022-01-21 11:17:50|88.5|86.3|88.5|86.3|88.5|86.3|88.35|86.15|0
1642763880000|2022-01-21 11:18:00|88.46|86.26|88.43|86.23|88.46|86.26|88.43|86.23|0
1642763890000|2022-01-21 11:18:10|88.5|86.3|88.46|86.26|88.5|86.3|88.46|86.26|0
1642763900000|2022-01-21 11:18:20|88.58|86.38|88.5|86.3|88.58|86.38|88.5|86.3|0
1642763910000|2022-01-21 11:18:30|88.43|86.23|88.5|86.3|88.5|86.3|88.43|86.23|0
1642763920000|2022-01-21 11:18:40|88.43|86.23|87.83|85.63|88.43|86.23|87.76|85.56|0
1642763930000|2022-01-21 11:18:50|87.61|85.41|87.83|85.63|87.83|85.63|87.54|85.34|0
1642763940000|2022-01-21 11:19:00|87.98|85.78|87.17|84.97|87.98|85.78|87.17|84.97|0
1642763950000|2022-01-21 11:19:10|87.1|84.9|86.99|84.79|87.32|85.12|86.99|84.79|0
1642763960000|2022-01-21 11:19:20|87.17|84.97|87.1|84.9|87.17|84.97|87.1|84.9|0
1642763970000|2022-01-21 11:19:30|87.17|84.97|87.13|84.93|87.21|85.01|87.13|84.93|0
1642763980000|2022-01-21 11:19:40|87.24|85.04|87.32|85.12|87.32|85.12|87.24|85.04|0
1642763990000|2022-01-21 11:19:50|87.61|85.41|87.57|85.37|87.61|85.41|87.43|85.23|0
1642764000000|2022-01-21 11:20:00|87.54|85.34|87.69|85.49|87.69|85.49|87.54|85.34|0
1642764010000|2022-01-21 11:20:10|87.65|85.45|87.83|85.63|87.91|85.71|87.65|85.45|0
1642764020000|2022-01-21 11:20:20|87.91|85.71|87.87|85.67|87.91|85.71|87.83|85.63|0
1642764030000|2022-01-21 11:20:30|87.61|85.41|87.57|85.37|87.61|85.41|87.39|85.19|0
1642764040000|2022-01-21 11:20:40|87.54|85.34|87.35|85.15|87.61|85.41|87.35|85.15|0
1642764050000|2022-01-21 11:20:50|87.39|85.19|87.32|85.12|87.46|85.26|87.32|85.12|0
1642764060000|2022-01-21 11:21:00|87.5|85.3|87.54|85.34|87.54|85.34|87.5|85.3|0
1642764070000|2022-01-21 11:21:10|87.57|85.37|87.72|85.52|87.72|85.52|87.54|85.34|0
1642764080000|2022-01-21 11:21:20|87.69|85.49|87.94|85.74|87.94|85.74|87.69|85.49|0
1642764090000|2022-01-21 11:21:30|87.91|85.71|87.91|85.71|87.94|85.74|87.83|85.63|0
1642764100000|2022-01-21 11:21:40|87.98|85.78|88.02|85.82|88.09|85.89|87.98|85.78|0
1642764110000|2022-01-21 11:21:50|87.98|85.78|87.83|85.63|87.98|85.78|87.83|85.63|0
1642764120000|2022-01-21 11:22:00|87.69|85.49|87.91|85.71|87.91|85.71|87.61|85.41|0
1642764130000|2022-01-21 11:22:10|87.87|85.67|87.61|85.41|87.87|85.67|87.61|85.41|0
1642764140000|2022-01-21 11:22:20|87.68|85.48|87.68|85.48|87.68|85.48|87.68|85.48|0
1642764150000|2022-01-21 11:22:30|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1642764160000|2022-01-21 11:22:40|87.68|85.48|87.61|85.41|87.68|85.48|87.61|85.41|0
1642764170000|2022-01-21 11:22:50|87.68|85.48|87.61|85.41|87.68|85.48|87.61|85.41|0
1642764180000|2022-01-21 11:23:00|87.57|85.37|87.54|85.34|87.57|85.37|87.54|85.34|0
1642764190000|2022-01-21 11:23:10|87.39|85.19|87.17|84.97|87.39|85.19|87.1|84.9|0
1642764200000|2022-01-21 11:23:20|87.1|84.9|87.17|84.97|87.17|84.97|87.1|84.9|0
1642764210000|2022-01-21 11:23:30|87.2|85|87.24|85.04|87.32|85.12|87.2|85|0
1642764220000|2022-01-21 11:23:40|87.1|84.9|87.24|85.04|87.24|85.04|87.1|84.9|0
1642764230000|2022-01-21 11:23:50|87.17|84.97|87.02|84.82|87.17|84.97|86.95|84.75|0
1642764240000|2022-01-21 11:24:00|87.09|84.89|87.17|84.97|87.17|84.97|87.09|84.89|0
1642764250000|2022-01-21 11:24:10|87.13|84.93|87.17|84.97|87.17|84.97|87.09|84.89|0
1642764260000|2022-01-21 11:24:20|87.09|84.89|86.36|84.16|87.09|84.89|86.36|84.16|0
1642764270000|2022-01-21 11:24:30|86.54|84.34|86.36|84.16|86.54|84.34|86.36|84.16|0
1642764280000|2022-01-21 11:24:40|86.4|84.2|86.32|84.12|86.4|84.2|86.32|84.12|0
1642764290000|2022-01-21 11:24:50|86.43|84.23|86.32|84.12|86.43|84.23|86.29|84.09|0
1642764300000|2022-01-21 11:25:00|86.36|84.16|86.07|83.87|86.36|84.16|86.07|83.87|0
1642764310000|2022-01-21 11:25:10|86.36|84.16|86.8|84.6|86.8|84.6|86.36|84.16|0
1642764320000|2022-01-21 11:25:20|86.73|84.53|86.87|84.67|86.87|84.67|86.73|84.53|0
1642764330000|2022-01-21 11:25:30|86.95|84.75|86.8|84.6|86.95|84.75|86.73|84.53|0
1642764340000|2022-01-21 11:25:40|86.84|84.64|86.95|84.75|86.98|84.78|86.84|84.64|0
1642764350000|2022-01-21 11:25:50|86.98|84.78|86.51|84.31|86.98|84.78|86.51|84.31|0
1642764360000|2022-01-21 11:26:00|86.47|84.27|86.62|84.42|86.65|84.45|86.43|84.23|0
1642764370000|2022-01-21 11:26:10|86.65|84.45|86.65|84.45|86.73|84.53|86.65|84.45|0
1642764380000|2022-01-21 11:26:20|86.51|84.31|84.56|82.36|86.65|84.45|84.56|82.36|0
1642764390000|2022-01-21 11:26:30|84.6|82.4|88.37|86.17|88.48|86.28|84.6|82.4|0
1642764400000|2022-01-21 11:26:40|88.74|86.54|87.43|85.23|88.74|86.54|87.43|85.23|0
1642764410000|2022-01-21 11:26:50|87.47|85.27|87.4|85.2|87.5|85.3|87.4|85.2|0
1642764420000|2022-01-21 11:27:00|87.32|85.12|87.25|85.05|87.32|85.12|87.25|85.05|0
1642764430000|2022-01-21 11:27:10|87.03|84.83|86.96|84.76|87.03|84.83|86.96|84.76|0
1642764440000|2022-01-21 11:27:20|86.99|84.79|87.03|84.83|87.03|84.83|86.96|84.76|0
1642764450000|2022-01-21 11:27:30|86.99|84.79|87.18|84.98|87.18|84.98|86.99|84.79|0
1642764460000|2022-01-21 11:27:40|87.1|84.9|87.18|84.98|87.18|84.98|87.03|84.83|0
1642764470000|2022-01-21 11:27:50|87.25|85.05|87.18|84.98|87.25|85.05|87.18|84.98|0
1642764480000|2022-01-21 11:28:00|87.21|85.01|87.36|85.16|87.43|85.23|87.21|85.01|0
1642764490000|2022-01-21 11:28:10|87.4|85.2|87.32|85.12|87.4|85.2|87.25|85.05|0
1642764500000|2022-01-21 11:28:20|87.4|85.2|87.54|85.34|87.54|85.34|87.32|85.12|0
1642764510000|2022-01-21 11:28:30|87.69|85.49|87.62|85.42|87.69|85.49|87.62|85.42|0
1642764520000|2022-01-21 11:28:40|87.69|85.49|87.69|85.49|87.69|85.49|87.62|85.42|0
1642764530000|2022-01-21 11:28:50|87.76|85.56|87.76|85.56|87.76|85.56|87.76|85.56|0
1642764540000|2022-01-21 11:29:00|87.69|85.49|87.54|85.34|87.69|85.49|87.54|85.34|0
1642764550000|2022-01-21 11:29:10|87.58|85.38|87.84|85.64|87.84|85.64|87.58|85.38|0
1642764560000|2022-01-21 11:29:20|87.98|85.78|88.13|85.93|88.13|85.93|87.98|85.78|0
1642764570000|2022-01-21 11:29:30|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1642764580000|2022-01-21 11:29:40|88.28|86.08|88.28|86.08|88.28|86.08|88.24|86.04|0
1642764590000|2022-01-21 11:29:50|88.21|86.01|88.17|85.97|88.21|86.01|88.17|85.97|0
1642764600000|2022-01-21 11:30:00|88.21|86.01|88.06|85.86|88.21|86.01|88.06|85.86|0
1642764610000|2022-01-21 11:30:10|87.87|85.67|87.87|85.67|88.06|85.86|87.87|85.67|0
1642764620000|2022-01-21 11:30:20|87.84|85.64|87.84|85.64|87.87|85.67|87.84|85.64|0
1642764630000|2022-01-21 11:30:30|87.76|85.56|87.84|85.64|87.91|85.71|87.76|85.56|0
1642764640000|2022-01-21 11:30:40|87.76|85.56|87.47|85.27|87.76|85.56|87.43|85.23|0
1642764650000|2022-01-21 11:30:50|87.43|85.23|87.47|85.27|87.47|85.27|87.39|85.19|0
1642764660000|2022-01-21 11:31:00|87.17|84.97|87.32|85.12|87.54|85.34|87.17|84.97|0
1642764670000|2022-01-21 11:31:10|87.28|85.08|87.17|84.97|87.28|85.08|87.17|84.97|0
1642764680000|2022-01-21 11:31:20|87.1|84.9|86.95|84.75|87.1|84.9|86.88|84.68|0
1642764690000|2022-01-21 11:31:30|86.88|84.68|87.03|84.83|87.14|84.94|86.88|84.68|0
1642764700000|2022-01-21 11:31:40|86.95|84.75|87.17|84.97|87.17|84.97|86.95|84.75|0
1642764710000|2022-01-21 11:31:50|87.39|85.19|87.32|85.12|87.39|85.19|87.32|85.12|0
1642764720000|2022-01-21 11:32:00|87.39|85.19|87.36|85.16|87.39|85.19|87.36|85.16|0
1642764730000|2022-01-21 11:32:10|87.54|85.34|87.61|85.41|87.69|85.49|87.54|85.34|0
1642764740000|2022-01-21 11:32:20|87.65|85.45|87.58|85.38|87.69|85.49|87.58|85.38|0
1642764750000|2022-01-21 11:32:30|87.54|85.34|87.69|85.49|87.69|85.49|87.54|85.34|0
1642764760000|2022-01-21 11:32:40|87.61|85.41|87.32|85.12|87.61|85.41|87.32|85.12|0
1642764770000|2022-01-21 11:32:50|87.21|85.01|87.25|85.05|87.25|85.05|87.17|84.97|0
1642764780000|2022-01-21 11:33:00|87.32|85.12|87.14|84.94|87.32|85.12|87.14|84.94|0
1642764790000|2022-01-21 11:33:10|87.1|84.9|87.32|85.12|87.47|85.27|87.1|84.9|0
1642764800000|2022-01-21 11:33:20|87.36|85.16|87.47|85.27|87.47|85.27|87.36|85.16|0
1642764810000|2022-01-21 11:33:30|87.43|85.23|86.95|84.75|87.43|85.23|86.95|84.75|0
1642764820000|2022-01-21 11:33:40|87.1|84.9|87.25|85.05|87.25|85.05|87.1|84.9|0
1642764830000|2022-01-21 11:33:50|87.17|84.97|87.03|84.83|87.17|84.97|87.03|84.83|0
1642764840000|2022-01-21 11:34:00|86.99|84.79|86.95|84.75|87.1|84.9|86.95|84.75|0
1642764850000|2022-01-21 11:34:10|87.17|84.97|87.1|84.9|87.17|84.97|87.1|84.9|0
1642764860000|2022-01-21 11:34:20|87.25|85.05|87.28|85.08|87.32|85.12|87.25|85.05|0
1642764870000|2022-01-21 11:34:30|87.32|85.12|87.39|85.19|87.39|85.19|87.32|85.12|0
1642764880000|2022-01-21 11:34:40|87.32|85.12|87.25|85.05|87.32|85.12|87.25|85.05|0
1642764890000|2022-01-21 11:34:50|87.17|84.97|87.25|85.05|87.28|85.08|87.17|84.97|0
1642764900000|2022-01-21 11:35:00|87.21|85.01|87.25|85.05|87.28|85.08|87.21|85.01|0
1642764910000|2022-01-21 11:35:10|87.32|85.12|87.47|85.27|87.47|85.27|87.32|85.12|0
1642764920000|2022-01-21 11:35:20|87.69|85.49|87.54|85.34|87.69|85.49|87.54|85.34|0
1642764930000|2022-01-21 11:35:30|87.61|85.41|87.76|85.56|87.76|85.56|87.61|85.41|0
1642764940000|2022-01-21 11:35:40|87.72|85.52|87.8|85.6|87.8|85.6|87.72|85.52|0
1642764950000|2022-01-21 11:35:50|87.76|85.56|87.83|85.63|87.83|85.63|87.76|85.56|0
1642764960000|2022-01-21 11:36:00|87.98|85.78|88.2|86|88.2|86|87.98|85.78|0
1642764970000|2022-01-21 11:36:10|88.13|85.93|88.13|85.93|88.13|85.93|88.13|85.93|0
1642764980000|2022-01-21 11:36:20|88.2|86|88.43|86.23|88.5|86.3|88.2|86|0
1642764990000|2022-01-21 11:36:30|88.42|86.22|88.53|86.33|88.53|86.33|88.42|86.22|0
1642765000000|2022-01-21 11:36:40|88.42|86.22|88.61|86.41|88.61|86.41|88.35|86.15|0
1642765010000|2022-01-21 11:36:50|88.72|86.52|88.94|86.74|88.94|86.74|88.72|86.52|0
1642765020000|2022-01-21 11:37:00|89.17|86.97|89.02|86.82|89.17|86.97|89.02|86.82|0
1642765030000|2022-01-21 11:37:10|89.09|86.89|89.32|87.12|89.32|87.12|89.09|86.89|0
1642765040000|2022-01-21 11:37:20|89.28|87.08|89.09|86.89|89.28|87.08|89.09|86.89|0
1642765050000|2022-01-21 11:37:30|88.98|86.78|89.05|86.85|89.09|86.89|88.98|86.78|0
1642765060000|2022-01-21 11:37:40|89.17|86.97|88.8|86.6|89.17|86.97|88.8|86.6|0
1642765070000|2022-01-21 11:37:50|88.87|86.67|88.87|86.67|89.02|86.82|88.87|86.67|0
1642765080000|2022-01-21 11:38:00|89.02|86.82|89.09|86.89|89.24|87.04|89.02|86.82|0
1642765090000|2022-01-21 11:38:10|89.24|87.04|89.09|86.89|89.24|87.04|89.09|86.89|0
1642765100000|2022-01-21 11:38:20|89.24|87.04|89.24|87.04|89.24|87.04|89.24|87.04|0
1642765110000|2022-01-21 11:38:30|89.32|87.12|89.84|87.64|89.84|87.64|89.32|87.12|0
1642765120000|2022-01-21 11:38:40|89.76|87.56|89.76|87.56|89.76|87.56|89.54|87.34|0
1642765130000|2022-01-21 11:38:50|89.73|87.53|89.73|87.53|89.73|87.53|89.61|87.41|0
1642765140000|2022-01-21 11:39:00|89.54|87.34|89.47|87.27|89.61|87.41|89.47|87.27|0
1642765150000|2022-01-21 11:39:10|89.61|87.41|89.54|87.34|89.61|87.41|89.54|87.34|0
1642765160000|2022-01-21 11:39:20|89.58|87.38|89.39|87.19|89.61|87.41|89.39|87.19|0
1642765170000|2022-01-21 11:39:30|89.32|87.12|89.76|87.56|89.76|87.56|89.32|87.12|0
1642765180000|2022-01-21 11:39:40|89.61|87.41|89.58|87.38|89.61|87.41|89.58|87.38|0
1642765190000|2022-01-21 11:39:50|89.54|87.34|89.5|87.3|89.54|87.34|89.46|87.26|0
1642765200000|2022-01-21 11:40:00|89.58|87.38|89.5|87.3|89.58|87.38|89.5|87.3|0
1642765210000|2022-01-21 11:40:10|89.54|87.34|89.43|87.23|89.54|87.34|89.32|87.12|0
1642765220000|2022-01-21 11:40:20|89.2|87|89.24|87.04|89.24|87.04|89.17|86.97|0
1642765230000|2022-01-21 11:40:30|89.17|86.97|89.09|86.89|89.17|86.97|89.02|86.82|0
1642765240000|2022-01-21 11:40:40|89.02|86.82|89.05|86.85|89.09|86.89|89.02|86.82|0
1642765250000|2022-01-21 11:40:50|88.98|86.78|89.32|87.12|89.32|87.12|88.98|86.78|0
1642765260000|2022-01-21 11:41:00|89.17|86.97|89.05|86.85|89.17|86.97|89.02|86.82|0
1642765270000|2022-01-21 11:41:10|89.02|86.82|88.9|86.7|89.02|86.82|88.9|86.7|0
1642765280000|2022-01-21 11:41:20|88.87|86.67|88.94|86.74|88.94|86.74|88.72|86.52|0
1642765290000|2022-01-21 11:41:30|89.02|86.82|88.83|86.63|89.02|86.82|88.83|86.63|0
1642765300000|2022-01-21 11:41:40|88.79|86.59|88.61|86.41|88.87|86.67|88.61|86.41|0
1642765310000|2022-01-21 11:41:50|88.57|86.37|88.57|86.37|88.57|86.37|88.5|86.3|0
1642765320000|2022-01-21 11:42:00|88.68|86.48|88.61|86.41|88.68|86.48|88.57|86.37|0
1642765330000|2022-01-21 11:42:10|88.57|86.37|88.5|86.3|88.57|86.37|88.42|86.22|0
1642765340000|2022-01-21 11:42:20|88.38|86.18|88.35|86.15|88.38|86.18|88.35|86.15|0
1642765350000|2022-01-21 11:42:30|88.38|86.18|88.27|86.07|88.42|86.22|88.27|86.07|0
1642765360000|2022-01-21 11:42:40|88.2|86|88.2|86|88.2|86|88.2|86|0
1642765370000|2022-01-21 11:42:50|88.35|86.15|88.35|86.15|88.42|86.22|88.35|86.15|0
1642765380000|2022-01-21 11:43:00|88.38|86.18|88.27|86.07|88.38|86.18|88.27|86.07|0
1642765390000|2022-01-21 11:43:10|88.2|86|88.38|86.18|88.38|86.18|88.2|86|0
1642765400000|2022-01-21 11:43:20|88.46|86.26|88.64|86.44|88.64|86.44|88.46|86.26|0
1642765410000|2022-01-21 11:43:30|88.61|86.41|88.53|86.33|88.61|86.41|88.53|86.33|0
1642765420000|2022-01-21 11:43:40|88.5|86.3|88.2|86|88.5|86.3|88.2|86|0
1642765430000|2022-01-21 11:43:50|88.09|85.89|88.01|85.81|88.13|85.93|88.01|85.81|0
1642765440000|2022-01-21 11:44:00|88.2|86|88.24|86.04|88.24|86.04|88.2|86|0
1642765450000|2022-01-21 11:44:10|88.35|86.15|88.5|86.3|88.5|86.3|88.35|86.15|0
1642765460000|2022-01-21 11:44:20|88.53|86.33|88.57|86.37|88.57|86.37|88.53|86.33|0
1642765470000|2022-01-21 11:44:30|88.64|86.44|88.72|86.52|88.72|86.52|88.64|86.44|0
1642765480000|2022-01-21 11:44:40|88.75|86.55|88.79|86.59|88.79|86.59|88.75|86.55|0
1642765490000|2022-01-21 11:44:50|88.72|86.52|88.72|86.52|88.75|86.55|88.72|86.52|0
1642765500000|2022-01-21 11:45:00|88.61|86.41|88.57|86.37|88.68|86.48|88.57|86.37|0
1642765510000|2022-01-21 11:45:10|88.61|86.41|88.68|86.48|88.68|86.48|88.61|86.41|0
1642765520000|2022-01-21 11:45:20|88.64|86.44|88.5|86.3|88.64|86.44|88.42|86.22|0
1642765530000|2022-01-21 11:45:30|88.61|86.41|88.64|86.44|88.64|86.44|88.53|86.33|0
1642765540000|2022-01-21 11:45:40|88.68|86.48|88.72|86.52|88.72|86.52|88.68|86.48|0
1642765550000|2022-01-21 11:45:50|88.68|86.48|88.72|86.52|88.72|86.52|88.68|86.48|0
1642765560000|2022-01-21 11:46:00|88.79|86.59|88.42|86.22|88.79|86.59|88.42|86.22|0
1642765570000|2022-01-21 11:46:10|88.35|86.15|88.05|85.85|88.35|86.15|88.05|85.85|0
1642765580000|2022-01-21 11:46:20|87.98|85.78|88.2|86|88.2|86|87.98|85.78|0
1642765590000|2022-01-21 11:46:30|88.31|86.11|87.98|85.78|88.31|86.11|87.98|85.78|0
1642765600000|2022-01-21 11:46:40|87.9|85.7|87.98|85.78|87.98|85.78|87.9|85.7|0
1642765610000|2022-01-21 11:46:50|87.86|85.66|87.72|85.52|87.86|85.66|87.57|85.37|0
1642765620000|2022-01-21 11:47:00|87.76|85.56|87.83|85.63|87.83|85.63|87.76|85.56|0
1642765630000|2022-01-21 11:47:10|87.76|85.56|88.05|85.85|88.05|85.85|87.76|85.56|0
1642765640000|2022-01-21 11:47:20|88.2|86|87.92|85.72|88.31|86.11|87.92|85.72|0
1642765650000|2022-01-21 11:47:30|87.88|85.68|87.84|85.64|87.92|85.72|87.84|85.64|0
1642765660000|2022-01-21 11:47:40|87.81|85.61|87.77|85.57|87.84|85.64|87.77|85.57|0
1642765670000|2022-01-21 11:47:50|87.84|85.64|87.73|85.53|87.88|85.68|87.73|85.53|0
1642765680000|2022-01-21 11:48:00|87.7|85.5|87.7|85.5|87.7|85.5|87.51|85.31|0
1642765690000|2022-01-21 11:48:10|87.66|85.46|87.22|85.02|87.66|85.46|87.22|85.02|0
1642765700000|2022-01-21 11:48:20|87.07|84.87|87|84.8|87.07|84.87|87|84.8|0
1642765710000|2022-01-21 11:48:30|86.81|84.61|87|84.8|87|84.8|86.81|84.61|0
1642765720000|2022-01-21 11:48:40|86.78|84.58|86.96|84.76|86.96|84.76|86.78|84.58|0
1642765730000|2022-01-21 11:48:50|86.85|84.65|86.85|84.65|86.85|84.65|86.71|84.51|0
1642765740000|2022-01-21 11:49:00|86.96|84.76|87.07|84.87|87.07|84.87|86.93|84.73|0
1642765750000|2022-01-21 11:49:10|87.03|84.83|86.96|84.76|87.03|84.83|86.96|84.76|0
1642765760000|2022-01-21 11:49:20|87|84.8|86.85|84.65|87|84.8|86.85|84.65|0
1642765770000|2022-01-21 11:49:30|86.78|84.58|87.07|84.87|87.07|84.87|86.67|84.47|0
1642765780000|2022-01-21 11:49:40|87.29|85.09|87.29|85.09|87.44|85.24|87.29|85.09|0
1642765790000|2022-01-21 11:49:50|87.25|85.05|87.33|85.13|87.33|85.13|87.07|84.87|0
1642765800000|2022-01-21 11:50:00|87.22|85.02|87.4|85.2|87.44|85.24|87.22|85.02|0
1642765810000|2022-01-21 11:50:10|87.44|85.24|87.51|85.31|87.51|85.31|87.44|85.24|0
1642765820000|2022-01-21 11:50:20|87.44|85.24|87.55|85.35|87.55|85.35|87.37|85.17|0
1642765830000|2022-01-21 11:50:30|87.51|85.31|87.25|85.05|87.51|85.31|87.22|85.02|0
1642765840000|2022-01-21 11:50:40|87.22|85.02|87.22|85.02|87.29|85.09|87.22|85.02|0
1642765850000|2022-01-21 11:50:50|87.14|84.94|87.22|85.02|87.22|85.02|87.14|84.94|0
1642765860000|2022-01-21 11:51:00|87.37|85.17|87.22|85.02|87.37|85.17|87.22|85.02|0
1642765870000|2022-01-21 11:51:10|87.25|85.05|87.4|85.2|87.4|85.2|87.25|85.05|0
1642765880000|2022-01-21 11:51:20|87.44|85.24|87.66|85.46|87.73|85.53|87.44|85.24|0
1642765890000|2022-01-21 11:51:30|87.59|85.39|87.69|85.49|87.69|85.49|87.51|85.31|0
1642765900000|2022-01-21 11:51:40|87.59|85.39|87.55|85.35|87.59|85.39|87.51|85.31|0
1642765910000|2022-01-21 11:51:50|87.59|85.39|87.62|85.42|87.73|85.53|87.59|85.39|0
1642765920000|2022-01-21 11:52:00|87.66|85.46|87.59|85.39|87.66|85.46|87.51|85.31|0
1642765930000|2022-01-21 11:52:10|87.36|85.16|87.36|85.16|87.44|85.24|87.36|85.16|0
1642765940000|2022-01-21 11:52:20|87.29|85.09|87.22|85.02|87.29|85.09|87.14|84.94|0
1642765950000|2022-01-21 11:52:30|87.07|84.87|87.18|84.98|87.29|85.09|87.07|84.87|0
1642765960000|2022-01-21 11:52:40|87|84.8|87.11|84.91|87.14|84.94|87|84.8|0
1642765970000|2022-01-21 11:52:50|87.14|84.94|87.07|84.87|87.22|85.02|87.07|84.87|0
1642765980000|2022-01-21 11:53:00|87.14|84.94|86.92|84.72|87.14|84.94|86.92|84.72|0
1642765990000|2022-01-21 11:53:10|86.7|84.5|86.92|84.72|86.92|84.72|86.7|84.5|0
1642766000000|2022-01-21 11:53:20|87.07|84.87|86.92|84.72|87.14|84.94|86.92|84.72|0
1642766010000|2022-01-21 11:53:30|86.85|84.65|87.07|84.87|87.07|84.87|86.85|84.65|0
1642766020000|2022-01-21 11:53:40|87.11|84.91|87.22|85.02|87.29|85.09|87.11|84.91|0
1642766030000|2022-01-21 11:53:50|87.11|84.91|87.03|84.83|87.11|84.91|87.03|84.83|0
1642766040000|2022-01-21 11:54:00|87|84.8|87.07|84.87|87.14|84.94|87|84.8|0
1642766050000|2022-01-21 11:54:10|87|84.8|87|84.8|87.07|84.87|87|84.8|0
1642766060000|2022-01-21 11:54:20|87.11|84.91|87.07|84.87|87.14|84.94|87.03|84.83|0
1642766070000|2022-01-21 11:54:30|87.03|84.83|87.22|85.02|87.22|85.02|87|84.8|0
1642766080000|2022-01-21 11:54:40|87.44|85.24|87.47|85.27|87.47|85.27|87.36|85.16|0
1642766090000|2022-01-21 11:54:50|87.44|85.24|87.58|85.38|87.62|85.42|87.44|85.24|0
1642766100000|2022-01-21 11:55:00|87.44|85.24|87.81|85.61|87.81|85.61|87.44|85.24|0
1642766110000|2022-01-21 11:55:10|87.73|85.53|87.73|85.53|87.73|85.53|87.66|85.46|0
1642766120000|2022-01-21 11:55:20|87.69|85.49|87.95|85.75|87.95|85.75|87.69|85.49|0
1642766130000|2022-01-21 11:55:30|87.88|85.68|88.43|86.23|88.43|86.23|87.88|85.68|0
1642766140000|2022-01-21 11:55:40|88.4|86.2|88.4|86.2|88.4|86.2|88.32|86.12|0
1642766150000|2022-01-21 11:55:50|88.62|86.42|88.77|86.57|88.84|86.64|88.62|86.42|0
1642766160000|2022-01-21 11:56:00|88.95|86.75|88.8|86.6|88.99|86.79|88.8|86.6|0
1642766170000|2022-01-21 11:56:10|88.66|86.46|88.03|85.83|88.66|86.46|88.03|85.83|0
1642766180000|2022-01-21 11:56:20|87.95|85.75|87.99|85.79|88.03|85.83|87.95|85.75|0
1642766190000|2022-01-21 11:56:30|87.95|85.75|88.03|85.83|88.17|85.97|87.95|85.75|0
1642766200000|2022-01-21 11:56:40|88.1|85.9|88.17|85.97|88.36|86.16|88.1|85.9|0
1642766210000|2022-01-21 11:56:50|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1642766220000|2022-01-21 11:57:00|88.32|86.12|88.21|86.01|88.32|86.12|88.21|86.01|0
1642766230000|2022-01-21 11:57:10|88.1|85.9|88.21|86.01|88.21|86.01|88.1|85.9|0
1642766240000|2022-01-21 11:57:20|88.25|86.05|88.54|86.34|88.54|86.34|88.14|85.94|0
1642766250000|2022-01-21 11:57:30|88.65|86.45|88.69|86.49|88.69|86.49|88.58|86.38|0
1642766260000|2022-01-21 11:57:40|88.77|86.57|88.84|86.64|88.84|86.64|88.77|86.57|0
1642766270000|2022-01-21 11:57:50|88.62|86.42|88.84|86.64|88.88|86.68|88.62|86.42|0
1642766280000|2022-01-21 11:58:00|88.88|86.68|88.99|86.79|89.07|86.87|88.88|86.68|0
1642766290000|2022-01-21 11:58:10|89.03|86.83|89.07|86.87|89.07|86.87|88.99|86.79|0
1642766300000|2022-01-21 11:58:20|89.14|86.94|89.29|87.09|89.29|87.09|89.14|86.94|0
1642766310000|2022-01-21 11:58:30|89.36|87.16|89.44|87.24|89.44|87.24|89.33|87.13|0
1642766320000|2022-01-21 11:58:40|89.33|87.13|89.36|87.16|89.51|87.31|89.33|87.13|0
1642766330000|2022-01-21 11:58:50|89.44|87.24|89.44|87.24|89.59|87.39|89.44|87.24|0
1642766340000|2022-01-21 11:59:00|89.07|86.87|89.14|86.94|89.14|86.94|89.07|86.87|0
1642766350000|2022-01-21 11:59:10|88.99|86.79|88.62|86.42|88.99|86.79|88.62|86.42|0
1642766360000|2022-01-21 11:59:20|88.65|86.45|89.06|86.86|89.06|86.86|88.65|86.45|0
1642766370000|2022-01-21 11:59:30|88.92|86.72|89.21|87.01|89.21|87.01|88.92|86.72|0
1642766380000|2022-01-21 11:59:40|89.36|87.16|89.36|87.16|89.36|87.16|89.29|87.09|0
1642766390000|2022-01-21 11:59:50|89.32|87.12|89.29|87.09|89.36|87.16|89.21|87.01|0
1642766400000|2022-01-21 12:00:00|89.36|87.16|89.29|87.09|89.36|87.16|89.06|86.86|0
1642766410000|2022-01-21 12:00:10|89.25|87.05|89.14|86.94|89.36|87.16|89.14|86.94|0
1642766420000|2022-01-21 12:00:20|89.21|87.01|88.8|86.6|89.21|87.01|88.8|86.6|0
1642766430000|2022-01-21 12:00:30|88.77|86.57|88.73|86.53|88.77|86.57|88.69|86.49|0
1642766440000|2022-01-21 12:00:40|88.77|86.57|88.54|86.34|88.77|86.57|88.54|86.34|0
1642766450000|2022-01-21 12:00:50|88.62|86.42|88.69|86.49|88.77|86.57|88.62|86.42|0
1642766460000|2022-01-21 12:01:00|88.65|86.45|88.84|86.64|88.92|86.72|88.65|86.45|0
1642766470000|2022-01-21 12:01:10|88.77|86.57|88.77|86.57|88.77|86.57|88.62|86.42|0
1642766480000|2022-01-21 12:01:20|88.84|86.64|89.06|86.86|89.06|86.86|88.84|86.64|0
1642766490000|2022-01-21 12:01:30|89.03|86.83|88.99|86.79|89.03|86.83|88.84|86.64|0
1642766500000|2022-01-21 12:01:40|88.91|86.71|88.99|86.79|88.99|86.79|88.91|86.71|0
1642766510000|2022-01-21 12:01:50|88.91|86.71|88.77|86.57|88.91|86.71|88.77|86.57|0
1642766520000|2022-01-21 12:02:00|88.54|86.34|88.21|86.01|88.54|86.34|88.06|85.86|0
1642766530000|2022-01-21 12:02:10|88.25|86.05|88.28|86.08|88.28|86.08|88.17|85.97|0
1642766540000|2022-01-21 12:02:20|88.58|86.38|88.58|86.38|88.58|86.38|88.47|86.27|0
1642766550000|2022-01-21 12:02:30|88.69|86.49|88.84|86.64|88.91|86.71|88.69|86.49|0
1642766560000|2022-01-21 12:02:40|88.62|86.42|88.54|86.34|88.62|86.42|88.54|86.34|0
1642766570000|2022-01-21 12:02:50|88.62|86.42|88.25|86.05|88.62|86.42|88.13|85.93|0
1642766580000|2022-01-21 12:03:00|88.13|85.93|88.06|85.86|88.13|85.93|88.02|85.82|0
1642766590000|2022-01-21 12:03:10|87.99|85.79|88.02|85.82|88.02|85.82|87.8|85.6|0
1642766600000|2022-01-21 12:03:20|88.06|85.86|87.95|85.75|88.06|85.86|87.95|85.75|0
1642766610000|2022-01-21 12:03:30|87.73|85.53|87.8|85.6|87.88|85.68|87.73|85.53|0
1642766620000|2022-01-21 12:03:40|87.73|85.53|87.43|85.23|87.73|85.53|87.36|85.16|0
1642766630000|2022-01-21 12:03:50|87.4|85.2|87.36|85.16|87.51|85.31|87.36|85.16|0
1642766640000|2022-01-21 12:04:00|87.43|85.23|87.51|85.31|87.51|85.31|87.43|85.23|0
1642766650000|2022-01-21 12:04:10|87.14|84.94|87.36|85.16|87.4|85.2|87.14|84.94|0
1642766660000|2022-01-21 12:04:20|87.29|85.09|87.21|85.01|87.29|85.09|87.21|85.01|0
1642766670000|2022-01-21 12:04:30|87.25|85.05|87.21|85.01|87.29|85.09|87.21|85.01|0
1642766680000|2022-01-21 12:04:40|87.43|85.23|87.32|85.12|87.43|85.23|87.32|85.12|0
1642766690000|2022-01-21 12:04:50|87.39|85.19|87.29|85.09|87.39|85.19|87.21|85.01|0
1642766700000|2022-01-21 12:05:00|87.21|85.01|87.29|85.09|87.32|85.12|87.14|84.94|0
1642766710000|2022-01-21 12:05:10|87.36|85.16|87.17|84.97|87.36|85.16|87.17|84.97|0
1642766720000|2022-01-21 12:05:20|87.21|85.01|87.21|85.01|87.29|85.09|87.21|85.01|0
1642766730000|2022-01-21 12:05:30|87.14|84.94|87.29|85.09|87.29|85.09|87.07|84.87|0
1642766740000|2022-01-21 12:05:40|87.36|85.16|87.58|85.38|87.58|85.38|87.36|85.16|0
1642766750000|2022-01-21 12:05:50|87.51|85.31|87.43|85.23|87.51|85.31|87.36|85.16|0
1642766760000|2022-01-21 12:06:00|87.14|84.94|86.99|84.79|87.17|84.97|86.99|84.79|0
1642766770000|2022-01-21 12:06:10|86.92|84.72|86.77|84.57|86.92|84.72|86.55|84.35|0
1642766780000|2022-01-21 12:06:20|86.48|84.28|86.48|84.28|86.48|84.28|86.19|83.99|0
1642766790000|2022-01-21 12:06:30|86.41|84.21|86.48|84.28|86.48|84.28|86.41|84.21|0
1642766800000|2022-01-21 12:06:40|86.11|83.91|86.15|83.95|86.33|84.13|86.11|83.91|0
1642766810000|2022-01-21 12:06:50|86.33|84.13|86.08|83.88|86.33|84.13|86.08|83.88|0
1642766820000|2022-01-21 12:07:00|86|83.8|85.97|83.77|86.11|83.91|85.97|83.77|0
1642766830000|2022-01-21 12:07:10|85.75|83.55|85.71|83.51|85.79|83.59|85.68|83.48|0
1642766840000|2022-01-21 12:07:20|85.68|83.48|85.68|83.48|85.68|83.48|85.42|83.22|0
1642766850000|2022-01-21 12:07:30|85.61|83.41|85.68|83.48|85.68|83.48|85.61|83.41|0
1642766860000|2022-01-21 12:07:40|85.9|83.7|85.61|83.41|85.9|83.7|85.46|83.26|0
1642766870000|2022-01-21 12:07:50|85.68|83.48|85.82|83.62|85.97|83.77|85.68|83.48|0
1642766880000|2022-01-21 12:08:00|85.68|83.48|85.61|83.41|85.82|83.62|85.61|83.41|0
1642766890000|2022-01-21 12:08:10|85.75|83.55|85.75|83.55|85.75|83.55|85.68|83.48|0
1642766900000|2022-01-21 12:08:20|85.93|83.73|85.75|83.55|85.93|83.73|85.68|83.48|0
1642766910000|2022-01-21 12:08:30|85.82|83.62|85.61|83.41|85.82|83.62|85.57|83.37|0
1642766920000|2022-01-21 12:08:40|85.71|83.51|85.71|83.51|85.75|83.55|85.71|83.51|0
1642766930000|2022-01-21 12:08:50|85.68|83.48|85.61|83.41|85.68|83.48|85.61|83.41|0
1642766940000|2022-01-21 12:09:00|85.75|83.55|85.61|83.41|85.75|83.55|85.61|83.41|0
1642766950000|2022-01-21 12:09:10|85.32|83.12|85.68|83.48|85.68|83.48|85.32|83.12|0
1642766960000|2022-01-21 12:09:20|85.75|83.55|85.9|83.7|85.9|83.7|85.75|83.55|0
1642766970000|2022-01-21 12:09:30|85.93|83.73|86.08|83.88|86.08|83.88|85.93|83.73|0
1642766980000|2022-01-21 12:09:40|86.11|83.91|86|83.8|86.11|83.91|85.97|83.77|0
1642766990000|2022-01-21 12:09:50|85.97|83.77|85.82|83.62|85.97|83.77|85.82|83.62|0
1642767000000|2022-01-21 12:10:00|85.78|83.58|85.9|83.7|85.9|83.7|85.78|83.58|0
1642767010000|2022-01-21 12:10:10|85.82|83.62|85.82|83.62|85.89|83.69|85.75|83.55|0
1642767020000|2022-01-21 12:10:20|85.6|83.4|85.68|83.48|85.68|83.48|85.6|83.4|0
1642767030000|2022-01-21 12:10:30|85.46|83.26|85.35|83.15|85.46|83.26|85.31|83.11|0
1642767040000|2022-01-21 12:10:40|85.42|83.22|84.92|82.72|85.42|83.22|84.84|82.64|0
1642767050000|2022-01-21 12:10:50|84.81|82.61|84.88|82.68|84.88|82.68|84.81|82.61|0
1642767060000|2022-01-21 12:11:00|84.92|82.72|84.95|82.75|84.95|82.75|84.92|82.72|0
1642767070000|2022-01-21 12:11:10|84.88|82.68|84.74|82.54|84.88|82.68|84.74|82.54|0
1642767080000|2022-01-21 12:11:20|84.67|82.47|85.31|83.11|85.31|83.11|84.67|82.47|0
1642767090000|2022-01-21 12:11:30|85.24|83.04|84.88|82.68|85.24|83.04|84.88|82.68|0
1642767100000|2022-01-21 12:11:40|85.03|82.83|85.17|82.97|85.24|83.04|85.03|82.83|0
1642767110000|2022-01-21 12:11:50|85.28|83.08|85.39|83.19|85.39|83.19|85.17|82.97|0
1642767120000|2022-01-21 12:12:00|85.46|83.26|85.24|83.04|85.46|83.26|85.24|83.04|0
1642767130000|2022-01-21 12:12:10|85.1|82.9|85.31|83.11|85.39|83.19|85.1|82.9|0
1642767140000|2022-01-21 12:12:20|85.39|83.19|85.53|83.33|85.53|83.33|85.39|83.19|0
1642767150000|2022-01-21 12:12:30|85.46|83.26|85.31|83.11|85.46|83.26|85.31|83.11|0
1642767160000|2022-01-21 12:12:40|85.24|83.04|84.88|82.68|85.24|83.04|84.88|82.68|0
1642767170000|2022-01-21 12:12:50|84.59|82.39|84.63|82.43|84.63|82.43|84.59|82.39|0
1642767180000|2022-01-21 12:13:00|84.81|82.61|84.88|82.68|84.88|82.68|84.81|82.61|0
1642767190000|2022-01-21 12:13:10|85.17|82.97|85.1|82.9|85.17|82.97|85.02|82.82|0
1642767200000|2022-01-21 12:13:20|85.06|82.86|85.13|82.93|85.13|82.93|84.99|82.79|0
1642767210000|2022-01-21 12:13:30|85.46|83.26|85.57|83.37|85.57|83.37|85.46|83.26|0
1642767220000|2022-01-21 12:13:40|85.6|83.4|85.39|83.19|85.6|83.4|85.39|83.19|0
1642767230000|2022-01-21 12:13:50|85.17|82.97|85.24|83.04|85.31|83.11|85.17|82.97|0
1642767240000|2022-01-21 12:14:00|85.17|82.97|85.46|83.26|85.46|83.26|85.13|82.93|0
1642767250000|2022-01-21 12:14:10|85.49|83.29|85.42|83.22|85.53|83.33|85.42|83.22|0
1642767260000|2022-01-21 12:14:20|85.53|83.33|85.53|83.33|85.53|83.33|85.46|83.26|0
1642767270000|2022-01-21 12:14:30|85.6|83.4|85.75|83.55|85.75|83.55|85.57|83.37|0
1642767280000|2022-01-21 12:14:40|86.04|83.84|85.93|83.73|86.04|83.84|85.93|83.73|0
1642767290000|2022-01-21 12:14:50|85.75|83.55|85.82|83.62|85.97|83.77|85.75|83.55|0
1642767300000|2022-01-21 12:15:00|85.75|83.55|85.97|83.77|85.97|83.77|85.75|83.55|0
1642767310000|2022-01-21 12:15:10|86.11|83.91|85.97|83.77|86.11|83.91|85.97|83.77|0
1642767320000|2022-01-21 12:15:20|85.86|83.66|85.89|83.69|85.89|83.69|85.86|83.66|0
1642767330000|2022-01-21 12:15:30|86.11|83.91|86.11|83.91|86.11|83.91|85.97|83.77|0
1642767340000|2022-01-21 12:15:40|86.26|84.06|86.18|83.98|86.26|84.06|86.18|83.98|0
1642767350000|2022-01-21 12:15:50|86.22|84.02|86.36|84.16|86.36|84.16|86.22|84.02|0
1642767360000|2022-01-21 12:16:00|86.33|84.13|86.26|84.06|86.36|84.16|86.26|84.06|0
1642767370000|2022-01-21 12:16:10|86.33|84.13|86.33|84.13|86.36|84.16|86.26|84.06|0
1642767380000|2022-01-21 12:16:20|86.26|84.06|86.33|84.13|86.33|84.13|86.11|83.91|0
1642767390000|2022-01-21 12:16:30|86.29|84.09|86.48|84.28|86.48|84.28|86.26|84.06|0
1642767400000|2022-01-21 12:16:40|86.36|84.16|86.48|84.28|86.48|84.28|86.36|84.16|0
1642767410000|2022-01-21 12:16:50|86.69|84.49|86.77|84.57|86.77|84.57|86.69|84.49|0
1642767420000|2022-01-21 12:17:00|86.84|84.64|86.91|84.71|86.95|84.75|86.84|84.64|0
1642767430000|2022-01-21 12:17:10|87.06|84.86|87.24|85.04|87.24|85.04|87.06|84.86|0
1642767440000|2022-01-21 12:17:20|87.35|85.15|87.1|84.9|87.35|85.15|87.1|84.9|0
1642767450000|2022-01-21 12:17:30|87.21|85.01|87.13|84.93|87.21|85.01|87.13|84.93|0
1642767460000|2022-01-21 12:17:40|86.99|84.79|86.84|84.64|86.99|84.79|86.84|84.64|0
1642767470000|2022-01-21 12:17:50|86.77|84.57|86.84|84.64|86.84|84.64|86.62|84.42|0
1642767480000|2022-01-21 12:18:00|86.88|84.68|86.84|84.64|87.1|84.9|86.84|84.64|0
1642767490000|2022-01-21 12:18:10|87.06|84.86|87.17|84.97|87.28|85.08|87.06|84.86|0
1642767500000|2022-01-21 12:18:20|87.06|84.86|87.13|84.93|87.21|85.01|87.06|84.86|0
1642767510000|2022-01-21 12:18:30|87.21|85.01|87.13|84.93|87.21|85.01|87.06|84.86|0
1642767520000|2022-01-21 12:18:40|87.06|84.86|87.35|85.15|87.35|85.15|87.06|84.86|0
1642767530000|2022-01-21 12:18:50|87.5|85.3|87.46|85.26|87.5|85.3|87.46|85.26|0
1642767540000|2022-01-21 12:19:00|87.57|85.37|87.5|85.3|87.57|85.37|87.5|85.3|0
1642767550000|2022-01-21 12:19:10|87.57|85.37|87.65|85.45|87.65|85.45|87.5|85.3|0
1642767560000|2022-01-21 12:19:20|87.54|85.34|87.8|85.6|87.8|85.6|87.54|85.34|0
1642767570000|2022-01-21 12:19:30|87.65|85.45|87.43|85.23|87.65|85.45|87.43|85.23|0
1642767580000|2022-01-21 12:19:40|87.72|85.52|87.5|85.3|87.72|85.52|87.5|85.3|0
1642767590000|2022-01-21 12:19:50|87.35|85.15|87.28|85.08|87.35|85.15|87.28|85.08|0
1642767600000|2022-01-21 12:20:00|87.32|85.12|87.35|85.15|87.35|85.15|87.28|85.08|0
1642767610000|2022-01-21 12:20:10|87.5|85.3|87.46|85.26|87.5|85.3|87.46|85.26|0
1642767620000|2022-01-21 12:20:20|87.5|85.3|87.5|85.3|87.57|85.37|87.5|85.3|0
1642767630000|2022-01-21 12:20:30|87.43|85.23|87.72|85.52|87.72|85.52|87.43|85.23|0
1642767640000|2022-01-21 12:20:40|87.65|85.45|87.68|85.48|87.72|85.52|87.65|85.45|0
1642767650000|2022-01-21 12:20:50|87.72|85.52|87.8|85.6|87.8|85.6|87.65|85.45|0
1642767660000|2022-01-21 12:21:00|87.94|85.74|87.87|85.67|87.98|85.78|87.87|85.67|0
1642767670000|2022-01-21 12:21:10|87.98|85.78|87.94|85.74|87.98|85.78|87.9|85.7|0
1642767680000|2022-01-21 12:21:20|87.87|85.67|87.87|85.67|88.02|85.82|87.87|85.67|0
1642767690000|2022-01-21 12:21:30|87.83|85.63|87.65|85.45|87.83|85.63|87.65|85.45|0
1642767700000|2022-01-21 12:21:40|87.83|85.63|87.94|85.74|87.94|85.74|87.79|85.59|0
1642767710000|2022-01-21 12:21:50|88.16|85.96|88.09|85.89|88.16|85.96|88.09|85.89|0
1642767720000|2022-01-21 12:22:00|88.05|85.85|88.02|85.82|88.09|85.89|88.02|85.82|0
1642767730000|2022-01-21 12:22:10|88.09|85.89|87.72|85.52|88.09|85.89|87.72|85.52|0
1642767740000|2022-01-21 12:22:20|87.68|85.48|87.57|85.37|87.68|85.48|87.57|85.37|0
1642767750000|2022-01-21 12:22:30|87.72|85.52|87.87|85.67|87.87|85.67|87.68|85.48|0
1642767760000|2022-01-21 12:22:40|87.94|85.74|88.02|85.82|88.02|85.82|87.94|85.74|0
1642767770000|2022-01-21 12:22:50|87.94|85.74|87.98|85.78|87.98|85.78|87.94|85.74|0
1642767780000|2022-01-21 12:23:00|88.09|85.89|88.02|85.82|88.09|85.89|88.02|85.82|0
1642767790000|2022-01-21 12:23:10|87.94|85.74|88.16|85.96|88.16|85.96|87.94|85.74|0
1642767800000|2022-01-21 12:23:20|87.94|85.74|87.98|85.78|87.98|85.78|87.87|85.67|0
1642767810000|2022-01-21 12:23:30|88.02|85.82|87.79|85.59|88.02|85.82|87.72|85.52|0
1642767820000|2022-01-21 12:23:40|87.87|85.67|87.65|85.45|87.87|85.67|87.65|85.45|0
1642767830000|2022-01-21 12:23:50|87.57|85.37|87.65|85.45|87.72|85.52|87.57|85.37|0
1642767840000|2022-01-21 12:24:00|87.68|85.48|87.79|85.59|87.79|85.59|87.68|85.48|0
1642767850000|2022-01-21 12:24:10|87.83|85.63|87.94|85.74|87.94|85.74|87.65|85.45|0
1642767860000|2022-01-21 12:24:20|88.09|85.89|87.87|85.67|88.09|85.89|87.72|85.52|0
1642767870000|2022-01-21 12:24:30|87.83|85.63|87.9|85.7|88.24|86.04|87.83|85.63|0
1642767880000|2022-01-21 12:24:40|87.94|85.74|87.87|85.67|87.94|85.74|87.79|85.59|0
1642767890000|2022-01-21 12:24:50|87.94|85.74|87.57|85.37|87.94|85.74|87.57|85.37|0
1642767900000|2022-01-21 12:25:00|87.79|85.59|87.65|85.45|87.79|85.59|87.57|85.37|0
1642767910000|2022-01-21 12:25:10|87.53|85.33|87.39|85.19|87.53|85.33|87.31|85.11|0
1642767920000|2022-01-21 12:25:20|87.31|85.11|87.06|84.86|87.31|85.11|87.02|84.82|0
1642767930000|2022-01-21 12:25:30|86.98|84.78|87.13|84.93|87.13|84.93|86.98|84.78|0
1642767940000|2022-01-21 12:25:40|87.09|84.89|87.02|84.82|87.13|84.93|87.02|84.82|0
1642767950000|2022-01-21 12:25:50|87.13|84.93|87.31|85.11|87.31|85.11|87.13|84.93|0
1642767960000|2022-01-21 12:26:00|87.28|85.08|87.5|85.3|87.5|85.3|87.28|85.08|0
1642767970000|2022-01-21 12:26:10|87.46|85.26|87.39|85.19|87.46|85.26|87.39|85.19|0
1642767980000|2022-01-21 12:26:20|87.42|85.22|87.42|85.22|87.42|85.22|87.35|85.15|0
1642767990000|2022-01-21 12:26:30|87.2|85|87.06|84.86|87.2|85|87.06|84.86|0
1642768000000|2022-01-21 12:26:40|86.98|84.78|86.98|84.78|86.98|84.78|86.91|84.71|0
1642768010000|2022-01-21 12:26:50|87.13|84.93|87.2|85|87.28|85.08|87.13|84.93|0
1642768020000|2022-01-21 12:27:00|87.28|85.08|87.31|85.11|87.31|85.11|87.28|85.08|0
1642768030000|2022-01-21 12:27:10|87.42|85.22|87.13|84.93|87.42|85.22|87.13|84.93|0
1642768040000|2022-01-21 12:27:20|86.98|84.78|86.98|84.78|87.06|84.86|86.98|84.78|0
1642768050000|2022-01-21 12:27:30|87.06|84.86|86.98|84.78|87.06|84.86|86.91|84.71|0
1642768060000|2022-01-21 12:27:40|86.91|84.71|86.91|84.71|86.98|84.78|86.91|84.71|0
1642768070000|2022-01-21 12:27:50|86.84|84.64|86.69|84.49|86.84|84.64|86.65|84.45|0
1642768080000|2022-01-21 12:28:00|86.76|84.56|86.69|84.49|86.76|84.56|86.69|84.49|0
1642768090000|2022-01-21 12:28:10|86.62|84.42|86.62|84.42|86.62|84.42|86.54|84.34|0
1642768100000|2022-01-21 12:28:20|86.76|84.56|86.84|84.64|86.84|84.64|86.69|84.49|0
1642768110000|2022-01-21 12:28:30|86.98|84.78|86.91|84.71|86.98|84.78|86.84|84.64|0
1642768120000|2022-01-21 12:28:40|87.13|84.93|87.06|84.86|87.13|84.93|87.02|84.82|0
1642768130000|2022-01-21 12:28:50|86.98|84.78|87.09|84.89|87.13|84.93|86.98|84.78|0
1642768140000|2022-01-21 12:29:00|87.2|85|87.06|84.86|87.2|85|87.06|84.86|0
1642768150000|2022-01-21 12:29:10|86.84|84.64|86.76|84.56|86.84|84.64|86.76|84.56|0
1642768160000|2022-01-21 12:29:20|86.69|84.49|86.69|84.49|86.76|84.56|86.62|84.42|0
1642768170000|2022-01-21 12:29:30|86.76|84.56|86.76|84.56|86.76|84.56|86.76|84.56|0
1642768180000|2022-01-21 12:29:40|86.8|84.6|86.84|84.64|86.84|84.64|86.76|84.56|0
1642768190000|2022-01-21 12:29:50|86.8|84.6|86.76|84.56|87.2|85|86.76|84.56|0
1642768200000|2022-01-21 12:30:00|86.69|84.49|86.72|84.52|86.72|84.52|86.62|84.42|0
1642768210000|2022-01-21 12:30:10|86.76|84.56|86.84|84.64|86.84|84.64|86.69|84.49|0
1642768220000|2022-01-21 12:30:20|86.76|84.56|85.65|83.45|86.98|84.78|85.65|83.45|0
1642768230000|2022-01-21 12:30:30|85.57|83.37|85.07|82.87|85.57|83.37|85.07|82.87|0
1642768240000|2022-01-21 12:30:40|84.99|82.79|85.14|82.94|85.14|82.94|84.92|82.72|0
1642768250000|2022-01-21 12:30:50|85.21|83.01|85.21|83.01|85.21|83.01|85.07|82.87|0
1642768260000|2022-01-21 12:31:00|85.28|83.08|85.21|83.01|85.43|83.23|85.21|83.01|0
1642768270000|2022-01-21 12:31:10|85.28|83.08|85.21|83.01|85.36|83.16|85.21|83.01|0
1642768280000|2022-01-21 12:31:20|85.28|83.08|85.28|83.08|85.28|83.08|85.28|83.08|0
1642768290000|2022-01-21 12:31:30|85.25|83.05|85.28|83.08|85.28|83.08|85.21|83.01|0
1642768300000|2022-01-21 12:31:40|85.36|83.16|85.07|82.87|85.36|83.16|85.07|82.87|0
1642768310000|2022-01-21 12:31:50|84.99|82.79|85.07|82.87|85.07|82.87|84.99|82.79|0
1642768320000|2022-01-21 12:32:00|84.99|82.79|85.21|83.01|85.21|83.01|84.99|82.79|0
1642768330000|2022-01-21 12:32:10|85.43|83.23|85.07|82.87|85.57|83.37|85.07|82.87|0
1642768340000|2022-01-21 12:32:20|84.92|82.72|85.21|83.01|85.21|83.01|84.92|82.72|0
1642768350000|2022-01-21 12:32:30|85.07|82.87|85.17|82.97|85.17|82.97|85.07|82.87|0
1642768360000|2022-01-21 12:32:40|85.21|83.01|85.57|83.37|85.57|83.37|85.21|83.01|0
1642768370000|2022-01-21 12:32:50|85.65|83.45|85.72|83.52|85.75|83.55|85.65|83.45|0
1642768380000|2022-01-21 12:33:00|85.57|83.37|85.43|83.23|85.57|83.37|85.43|83.23|0
1642768390000|2022-01-21 12:33:10|85.65|83.45|85.5|83.3|85.65|83.45|85.5|83.3|0
1642768400000|2022-01-21 12:33:20|85.57|83.37|85.5|83.3|85.57|83.37|85.5|83.3|0
1642768410000|2022-01-21 12:33:30|85.57|83.37|84.92|82.72|85.57|83.37|84.92|82.72|0
1642768420000|2022-01-21 12:33:40|85.07|82.87|84.7|82.5|85.07|82.87|84.7|82.5|0
1642768430000|2022-01-21 12:33:50|84.63|82.43|84.99|82.79|84.99|82.79|84.63|82.43|0
1642768440000|2022-01-21 12:34:00|85.07|82.87|85.07|82.87|85.14|82.94|85.07|82.87|0
1642768450000|2022-01-21 12:34:10|85.21|83.01|84.92|82.72|85.21|83.01|84.92|82.72|0
1642768460000|2022-01-21 12:34:20|85.14|82.94|84.99|82.79|85.21|83.01|84.92|82.72|0
1642768470000|2022-01-21 12:34:30|85.14|82.94|85.07|82.87|85.14|82.94|85.07|82.87|0
1642768480000|2022-01-21 12:34:40|84.95|82.75|85.43|83.23|85.43|83.23|84.95|82.75|0
1642768490000|2022-01-21 12:34:50|85.32|83.12|85.21|83.01|85.32|83.12|85.14|82.94|0
1642768500000|2022-01-21 12:35:00|85.14|82.94|84.99|82.79|85.14|82.94|84.99|82.79|0
1642768510000|2022-01-21 12:35:10|85.35|83.15|85.28|83.08|85.43|83.23|85.28|83.08|0
1642768520000|2022-01-21 12:35:20|85.14|82.94|85.35|83.15|85.35|83.15|85.06|82.86|0
1642768530000|2022-01-21 12:35:30|85.28|83.08|85.14|82.94|85.28|83.08|85.06|82.86|0
1642768540000|2022-01-21 12:35:40|85.06|82.86|84.99|82.79|85.06|82.86|84.92|82.72|0
1642768550000|2022-01-21 12:35:50|85.06|82.86|84.99|82.79|85.06|82.86|84.99|82.79|0
1642768560000|2022-01-21 12:36:00|85.21|83.01|85.21|83.01|85.21|83.01|85.21|83.01|0
1642768570000|2022-01-21 12:36:10|85.28|83.08|85.43|83.23|85.43|83.23|85.28|83.08|0
1642768580000|2022-01-21 12:36:20|85.5|83.3|85.46|83.26|85.5|83.3|85.46|83.26|0
1642768590000|2022-01-21 12:36:30|85.5|83.3|85.5|83.3|85.5|83.3|85.5|83.3|0
1642768600000|2022-01-21 12:36:40|85.43|83.23|85.65|83.45|85.65|83.45|85.43|83.23|0
1642768610000|2022-01-21 12:36:50|85.79|83.59|85.75|83.55|85.79|83.59|85.72|83.52|0
1642768620000|2022-01-21 12:37:00|85.65|83.45|86.16|83.96|86.16|83.96|85.65|83.45|0
1642768630000|2022-01-21 12:37:10|86.3|84.1|86.23|84.03|86.3|84.1|86.23|84.03|0
1642768640000|2022-01-21 12:37:20|86.3|84.1|86.23|84.03|86.3|84.1|86.16|83.96|0
1642768650000|2022-01-21 12:37:30|86.3|84.1|86.23|84.03|86.3|84.1|86.23|84.03|0
1642768660000|2022-01-21 12:37:40|86.52|84.32|86.56|84.36|86.56|84.36|86.48|84.28|0
1642768670000|2022-01-21 12:37:50|86.45|84.25|86.52|84.32|86.52|84.32|86.41|84.21|0
1642768680000|2022-01-21 12:38:00|86.59|84.39|86.59|84.39|86.59|84.39|86.45|84.25|0
1642768690000|2022-01-21 12:38:10|86.52|84.32|86.45|84.25|86.52|84.32|86.45|84.25|0
1642768700000|2022-01-21 12:38:20|86.37|84.17|86.16|83.96|86.37|84.17|86.16|83.96|0
1642768710000|2022-01-21 12:38:30|86.3|84.1|86.48|84.28|86.59|84.39|86.23|84.03|0
1642768720000|2022-01-21 12:38:40|86.45|84.25|86.52|84.32|86.59|84.39|86.45|84.25|0
1642768730000|2022-01-21 12:38:50|86.56|84.36|87.35|85.15|87.49|85.29|86.56|84.36|0
1642768740000|2022-01-21 12:39:00|87.64|85.44|87.57|85.37|87.82|85.62|87.57|85.37|0
1642768750000|2022-01-21 12:39:10|87.49|85.29|87.42|85.22|87.57|85.37|87.42|85.22|0
1642768760000|2022-01-21 12:39:20|87.57|85.37|87.57|85.37|87.64|85.44|87.57|85.37|0
1642768770000|2022-01-21 12:39:30|87.49|85.29|87.49|85.29|87.57|85.37|87.49|85.29|0
1642768780000|2022-01-21 12:39:40|87.42|85.22|87.49|85.29|87.49|85.29|87.42|85.22|0
1642768790000|2022-01-21 12:39:50|87.42|85.22|87.71|85.51|87.79|85.59|87.42|85.22|0
1642768800000|2022-01-21 12:40:00|87.64|85.44|87.12|84.92|87.64|85.44|87.12|84.92|0
1642768810000|2022-01-21 12:40:10|87.05|84.85|87.2|85|87.2|85|87.05|84.85|0
1642768820000|2022-01-21 12:40:20|87.27|85.07|87.12|84.92|87.27|85.07|87.12|84.92|0
1642768830000|2022-01-21 12:40:30|87.16|84.96|87.27|85.07|87.27|85.07|87.16|84.96|0
1642768840000|2022-01-21 12:40:40|87.2|85|87.05|84.85|87.2|85|87.05|84.85|0
1642768850000|2022-01-21 12:40:50|87.12|84.92|87.05|84.85|87.12|84.92|87.05|84.85|0
1642768860000|2022-01-21 12:41:00|87.09|84.89|87.09|84.89|87.09|84.89|87.05|84.85|0
1642768870000|2022-01-21 12:41:10|86.98|84.78|86.98|84.78|87.05|84.85|86.94|84.74|0
1642768880000|2022-01-21 12:41:20|87.05|84.85|87.12|84.92|87.12|84.92|87.05|84.85|0
1642768890000|2022-01-21 12:41:30|87.05|84.85|86.9|84.7|87.05|84.85|86.9|84.7|0
1642768900000|2022-01-21 12:41:40|86.98|84.78|86.83|84.63|86.98|84.78|86.83|84.63|0
1642768910000|2022-01-21 12:41:50|86.9|84.7|86.9|84.7|86.98|84.78|86.9|84.7|0
1642768920000|2022-01-21 12:42:00|86.98|84.78|86.98|84.78|87.05|84.85|86.83|84.63|0
1642768930000|2022-01-21 12:42:10|86.9|84.7|86.9|84.7|86.9|84.7|86.9|84.7|0
1642768940000|2022-01-21 12:42:20|86.76|84.56|86.83|84.63|86.83|84.63|86.76|84.56|0
1642768950000|2022-01-21 12:42:30|86.68|84.48|86.83|84.63|86.83|84.63|86.61|84.41|0
1642768960000|2022-01-21 12:42:40|86.68|84.48|86.9|84.7|86.9|84.7|86.68|84.48|0
1642768970000|2022-01-21 12:42:50|86.68|84.48|86.76|84.56|86.76|84.56|86.68|84.48|0
1642768980000|2022-01-21 12:43:00|86.68|84.48|86.54|84.34|86.68|84.48|86.54|84.34|0
1642768990000|2022-01-21 12:43:10|86.5|84.3|86.5|84.3|86.5|84.3|86.5|84.3|0
1642769000000|2022-01-21 12:43:20|86.46|84.26|86.35|84.15|86.54|84.34|86.32|84.12|0
1642769010000|2022-01-21 12:43:30|86.32|84.12|86.25|84.05|86.32|84.12|86.25|84.05|0
1642769020000|2022-01-21 12:43:40|86.17|83.97|86.25|84.05|86.25|84.05|86.17|83.97|0
1642769030000|2022-01-21 12:43:50|86.21|84.01|86.17|83.97|86.25|84.05|86.17|83.97|0
1642769040000|2022-01-21 12:44:00|86.35|84.15|86.21|84.01|86.35|84.15|86.21|84.01|0
1642769050000|2022-01-21 12:44:10|86.17|83.97|86.32|84.12|86.32|84.12|86.17|83.97|0
1642769060000|2022-01-21 12:44:20|86.17|83.97|86.17|83.97|86.17|83.97|86.17|83.97|0
1642769070000|2022-01-21 12:44:30|86.1|83.9|86.1|83.9|86.1|83.9|86.03|83.83|0
1642769080000|2022-01-21 12:44:40|86.03|83.83|86.03|83.83|86.03|83.83|86.03|83.83|0
1642769090000|2022-01-21 12:44:50|86.25|84.05|86.25|84.05|86.32|84.12|86.25|84.05|0
1642769100000|2022-01-21 12:45:00|86.21|84.01|86.1|83.9|86.21|84.01|86.1|83.9|0
1642769110000|2022-01-21 12:45:10|85.88|83.68|85.99|83.79|85.99|83.79|85.81|83.61|0
1642769120000|2022-01-21 12:45:20|85.95|83.75|86.32|84.12|86.32|84.12|85.95|83.75|0
1642769130000|2022-01-21 12:45:30|86.46|84.26|86.54|84.34|86.54|84.34|86.46|84.26|0
1642769140000|2022-01-21 12:45:40|86.39|84.19|86.46|84.26|86.46|84.26|86.39|84.19|0
1642769150000|2022-01-21 12:45:50|86.54|84.34|86.61|84.41|86.61|84.41|86.54|84.34|0
1642769160000|2022-01-21 12:46:00|86.68|84.48|86.76|84.56|86.76|84.56|86.61|84.41|0
1642769170000|2022-01-21 12:46:10|86.9|84.7|86.98|84.78|86.98|84.78|86.9|84.7|0
1642769180000|2022-01-21 12:46:20|86.9|84.7|86.98|84.78|87.05|84.85|86.9|84.7|0
1642769190000|2022-01-21 12:46:30|86.68|84.48|86.68|84.48|86.68|84.48|86.57|84.37|0
1642769200000|2022-01-21 12:46:40|86.64|84.44|86.54|84.34|86.64|84.44|86.54|84.34|0
1642769210000|2022-01-21 12:46:50|86.39|84.19|86.13|83.93|86.39|84.19|86.13|83.93|0
1642769220000|2022-01-21 12:47:00|86.1|83.9|86.17|83.97|86.17|83.97|86.1|83.9|0
1642769230000|2022-01-21 12:47:10|86.03|83.83|85.88|83.68|86.03|83.83|85.88|83.68|0
1642769240000|2022-01-21 12:47:20|85.95|83.75|86.06|83.86|86.06|83.86|85.95|83.75|0
1642769250000|2022-01-21 12:47:30|86.17|83.97|85.99|83.79|86.17|83.97|85.99|83.79|0
1642769260000|2022-01-21 12:47:40|86.03|83.83|86.39|84.19|86.39|84.19|85.99|83.79|0
1642769270000|2022-01-21 12:47:50|86.32|84.12|86.32|84.12|86.32|84.12|86.24|84.04|0
1642769280000|2022-01-21 12:48:00|86.39|84.19|86.32|84.12|86.39|84.19|86.32|84.12|0
1642769290000|2022-01-21 12:48:10|86.17|83.97|86.03|83.83|86.17|83.97|86.03|83.83|0
1642769300000|2022-01-21 12:48:20|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1642769310000|2022-01-21 12:48:30|86.03|83.83|86.32|84.12|86.32|84.12|86.03|83.83|0
1642769320000|2022-01-21 12:48:40|86.24|84.04|86.24|84.04|86.24|84.04|86.17|83.97|0
1642769330000|2022-01-21 12:48:50|86.32|84.12|86.24|84.04|86.32|84.12|86.17|83.97|0
1642769340000|2022-01-21 12:49:00|86.17|83.97|86.1|83.9|86.24|84.04|86.1|83.9|0
1642769350000|2022-01-21 12:49:10|86.17|83.97|86.1|83.9|86.17|83.97|86.1|83.9|0
1642769360000|2022-01-21 12:49:20|86.02|83.82|86.21|84.01|86.35|84.15|86.02|83.82|0
1642769370000|2022-01-21 12:49:30|86.28|84.08|86.35|84.15|86.39|84.19|86.24|84.04|0
1642769380000|2022-01-21 12:49:40|86.39|84.19|86.28|84.08|86.39|84.19|86.28|84.08|0
1642769390000|2022-01-21 12:49:50|86.17|83.97|86.17|83.97|86.32|84.12|86.17|83.97|0
1642769400000|2022-01-21 12:50:00|86.24|84.04|86.1|83.9|86.24|84.04|86.1|83.9|0
1642769410000|2022-01-21 12:50:10|86.02|83.82|85.95|83.75|86.02|83.82|85.95|83.75|0
1642769420000|2022-01-21 12:50:20|86.02|83.82|86.24|84.04|86.24|84.04|86.02|83.82|0
1642769430000|2022-01-21 12:50:30|86.35|84.15|86.39|84.19|86.39|84.19|86.32|84.12|0
1642769440000|2022-01-21 12:50:40|86.32|84.12|86.46|84.26|86.46|84.26|86.32|84.12|0
1642769450000|2022-01-21 12:50:50|86.39|84.19|86.46|84.26|86.46|84.26|86.39|84.19|0
1642769460000|2022-01-21 12:51:00|86.39|84.19|86.5|84.3|86.5|84.3|86.39|84.19|0
1642769470000|2022-01-21 12:51:10|86.53|84.33|86.64|84.44|86.75|84.55|86.53|84.33|0
1642769480000|2022-01-21 12:51:20|86.68|84.48|86.79|84.59|86.79|84.59|86.68|84.48|0
1642769490000|2022-01-21 12:51:30|86.83|84.63|86.75|84.55|86.83|84.63|86.75|84.55|0
1642769500000|2022-01-21 12:51:40|86.83|84.63|86.97|84.77|86.97|84.77|86.83|84.63|0
1642769510000|2022-01-21 12:51:50|86.94|84.74|86.83|84.63|86.94|84.74|86.75|84.55|0
1642769520000|2022-01-21 12:52:00|86.79|84.59|86.75|84.55|86.79|84.59|86.75|84.55|0
1642769530000|2022-01-21 12:52:10|86.61|84.41|86.75|84.55|86.75|84.55|86.61|84.41|0
1642769540000|2022-01-21 12:52:20|86.61|84.41|86.53|84.33|86.61|84.41|86.53|84.33|0
1642769550000|2022-01-21 12:52:30|86.75|84.55|86.72|84.52|86.75|84.55|86.68|84.48|0
1642769560000|2022-01-21 12:52:40|86.68|84.48|86.53|84.33|86.68|84.48|86.53|84.33|0
1642769570000|2022-01-21 12:52:50|86.46|84.26|86.46|84.26|86.46|84.26|86.31|84.11|0
1642769580000|2022-01-21 12:53:00|86.42|84.22|86.13|83.93|86.42|84.22|86.13|83.93|0
1642769590000|2022-01-21 12:53:10|86.24|84.04|86.24|84.04|86.31|84.11|86.24|84.04|0
1642769600000|2022-01-21 12:53:20|86.17|83.97|86.39|84.19|86.39|84.19|86.17|83.97|0
1642769610000|2022-01-21 12:53:30|86.35|84.15|86.24|84.04|86.35|84.15|86.24|84.04|0
1642769620000|2022-01-21 12:53:40|86.2|84|86.17|83.97|86.2|84|86.17|83.97|0
1642769630000|2022-01-21 12:53:50|85.95|83.75|85.88|83.68|85.95|83.75|85.88|83.68|0
1642769640000|2022-01-21 12:54:00|85.95|83.75|85.77|83.57|85.95|83.75|85.73|83.53|0
1642769650000|2022-01-21 12:54:10|85.51|83.31|85.48|83.28|85.51|83.31|85.37|83.17|0
1642769660000|2022-01-21 12:54:20|85.44|83.24|85.59|83.39|85.59|83.39|85.44|83.24|0
1642769670000|2022-01-21 12:54:30|85.62|83.42|85.8|83.6|85.8|83.6|85.62|83.42|0
1642769680000|2022-01-21 12:54:40|85.73|83.53|85.3|83.1|85.73|83.53|85.3|83.1|0
1642769690000|2022-01-21 12:54:50|85.44|83.24|85.4|83.2|85.44|83.24|85.4|83.2|0
1642769700000|2022-01-21 12:55:00|85.44|83.24|85.44|83.24|85.59|83.39|85.44|83.24|0
1642769710000|2022-01-21 12:55:10|85.37|83.17|85.3|83.1|85.44|83.24|85.3|83.1|0
1642769720000|2022-01-21 12:55:20|85.37|83.17|85.51|83.31|85.51|83.31|85.37|83.17|0
1642769730000|2022-01-21 12:55:30|85.44|83.24|85.15|82.95|85.44|83.24|85.15|82.95|0
1642769740000|2022-01-21 12:55:40|85.22|83.02|85.22|83.02|85.22|83.02|85.22|83.02|0
1642769750000|2022-01-21 12:55:50|85.08|82.88|84.86|82.66|85.08|82.88|84.79|82.59|0
1642769760000|2022-01-21 12:56:00|84.94|82.74|85.01|82.81|85.01|82.81|84.94|82.74|0
1642769770000|2022-01-21 12:56:10|84.94|82.74|84.94|82.74|84.94|82.74|84.86|82.66|0
1642769790000|2022-01-21 12:56:30|84.86|82.66|84.65|82.45|84.86|82.66|84.65|82.45|0
1642769800000|2022-01-21 12:56:40|84.72|82.52|84.86|82.66|84.86|82.66|84.72|82.52|0
1642769810000|2022-01-21 12:56:50|84.79|82.59|84.86|82.66|84.86|82.66|84.68|82.48|0
1642769820000|2022-01-21 12:57:00|84.83|82.63|84.86|82.66|84.86|82.66|84.72|82.52|0
1642769830000|2022-01-21 12:57:10|84.79|82.59|85.01|82.81|85.01|82.81|84.79|82.59|0
1642769840000|2022-01-21 12:57:20|85.08|82.88|85.01|82.81|85.08|82.88|84.94|82.74|0
1642769850000|2022-01-21 12:57:30|85.15|82.95|85.44|83.24|85.44|83.24|85.15|82.95|0
1642769860000|2022-01-21 12:57:40|85.37|83.17|85.44|83.24|85.44|83.24|85.37|83.17|0
1642769870000|2022-01-21 12:57:50|85.4|83.2|85.4|83.2|85.4|83.2|85.4|83.2|0
1642769880000|2022-01-21 12:58:00|85.59|83.39|85.51|83.31|85.69|83.49|85.51|83.31|0
1642769890000|2022-01-21 12:58:10|85.66|83.46|85.51|83.31|85.73|83.53|85.51|83.31|0
1642769900000|2022-01-21 12:58:20|85.44|83.24|85.62|83.42|85.62|83.42|85.44|83.24|0
1642769910000|2022-01-21 12:58:30|85.59|83.39|85.8|83.6|85.8|83.6|85.59|83.39|0
1642769920000|2022-01-21 12:58:40|85.66|83.46|85.59|83.39|85.66|83.46|85.59|83.39|0
1642769930000|2022-01-21 12:58:50|85.73|83.53|85.8|83.6|85.8|83.6|85.73|83.53|0
1642769940000|2022-01-21 12:59:00|85.73|83.53|86.31|84.11|86.31|84.11|85.73|83.53|0
1642769950000|2022-01-21 12:59:10|86.24|84.04|86.31|84.11|86.31|84.11|86.24|84.04|0
1642769960000|2022-01-21 12:59:20|86.24|84.04|86.24|84.04|86.24|84.04|86.24|84.04|0
1642769970000|2022-01-21 12:59:30|86.31|84.11|86.31|84.11|86.31|84.11|86.24|84.04|0
1642769980000|2022-01-21 12:59:40|86.27|84.07|86.24|84.04|86.31|84.11|86.24|84.04|0
1642769990000|2022-01-21 12:59:50|86.17|83.97|86.17|83.97|86.17|83.97|86.17|83.97|0
1642770000000|2022-01-21 13:00:00|86.24|84.04|86.38|84.18|86.38|84.18|86.24|84.04|0
1642770010000|2022-01-21 13:00:10|86.09|83.89|86.24|84.04|86.38|84.18|86.02|83.82|0
1642770020000|2022-01-21 13:00:20|86.38|84.18|86.24|84.04|86.38|84.18|86.02|83.82|0
1642770030000|2022-01-21 13:00:30|86.17|83.97|86.17|83.97|86.24|84.04|86.17|83.97|0
1642770040000|2022-01-21 13:00:40|85.95|83.75|86.09|83.89|86.17|83.97|85.95|83.75|0
1642770050000|2022-01-21 13:00:50|86.17|83.97|86.09|83.89|86.17|83.97|86.09|83.89|0
1642770060000|2022-01-21 13:01:00|86.17|83.97|86.09|83.89|86.17|83.97|86.02|83.82|0
1642770070000|2022-01-21 13:01:10|86.02|83.82|85.66|83.46|86.02|83.82|85.66|83.46|0
1642770080000|2022-01-21 13:01:20|85.73|83.53|85.73|83.53|85.73|83.53|85.66|83.46|0
1642770090000|2022-01-21 13:01:30|85.8|83.6|85.87|83.67|85.87|83.67|85.8|83.6|0
1642770100000|2022-01-21 13:01:40|85.95|83.75|86.02|83.82|86.02|83.82|85.95|83.75|0
1642770110000|2022-01-21 13:01:50|86.17|83.97|85.73|83.53|86.17|83.97|85.73|83.53|0
1642770120000|2022-01-21 13:02:00|85.66|83.46|85.66|83.46|85.73|83.53|85.66|83.46|0
1642770130000|2022-01-21 13:02:10|85.73|83.53|85.87|83.67|85.87|83.67|85.73|83.53|0
1642770140000|2022-01-21 13:02:20|85.8|83.6|85.8|83.6|85.87|83.67|85.8|83.6|0
1642770150000|2022-01-21 13:02:30|85.87|83.67|85.73|83.53|85.87|83.67|85.73|83.53|0
1642770160000|2022-01-21 13:02:40|85.8|83.6|85.73|83.53|85.8|83.6|85.73|83.53|0
1642770170000|2022-01-21 13:02:50|85.66|83.46|85.51|83.31|85.66|83.46|85.51|83.31|0
1642770180000|2022-01-21 13:03:00|85.58|83.38|85.44|83.24|85.58|83.38|85.44|83.24|0
1642770190000|2022-01-21 13:03:10|85.58|83.38|85.58|83.38|85.66|83.46|85.58|83.38|0
1642770200000|2022-01-21 13:03:20|85.66|83.46|85.66|83.46|85.66|83.46|85.66|83.46|0
1642770210000|2022-01-21 13:03:30|85.58|83.38|85.66|83.46|85.73|83.53|85.58|83.38|0
1642770220000|2022-01-21 13:03:40|85.8|83.6|85.44|83.24|85.8|83.6|85.44|83.24|0
1642770230000|2022-01-21 13:03:50|85.37|83.17|85.15|82.95|85.37|83.17|85.15|82.95|0
1642770240000|2022-01-21 13:04:00|85.22|83.02|85.29|83.09|85.29|83.09|85.08|82.88|0
1642770250000|2022-01-21 13:04:10|85.37|83.17|85.44|83.24|85.44|83.24|85.37|83.17|0
1642770260000|2022-01-21 13:04:20|85.51|83.31|85.58|83.38|85.58|83.38|85.51|83.31|0
1642770270000|2022-01-21 13:04:30|85.51|83.31|85.58|83.38|85.58|83.38|85.44|83.24|0
1642770280000|2022-01-21 13:04:40|85.51|83.31|85.51|83.31|85.58|83.38|85.51|83.31|0
1642770290000|2022-01-21 13:04:50|85.44|83.24|85.29|83.09|85.44|83.24|85.29|83.09|0
1642770300000|2022-01-21 13:05:00|85.37|83.17|85.51|83.31|85.51|83.31|85.37|83.17|0
1642770310000|2022-01-21 13:05:10|85.44|83.24|85.58|83.38|85.58|83.38|85.37|83.17|0
1642770320000|2022-01-21 13:05:20|85.87|83.67|85.8|83.6|85.87|83.67|85.8|83.6|0
1642770330000|2022-01-21 13:05:30|85.66|83.46|85.76|83.56|85.76|83.56|85.66|83.46|0
1642770340000|2022-01-21 13:05:40|85.66|83.46|85.8|83.6|85.87|83.67|85.66|83.46|0
1642770350000|2022-01-21 13:05:50|85.73|83.53|85.87|83.67|85.87|83.67|85.73|83.53|0
1642770360000|2022-01-21 13:06:00|86.02|83.82|86.02|83.82|86.02|83.82|86.02|83.82|0
1642770370000|2022-01-21 13:06:10|86.16|83.96|86.24|84.04|86.31|84.11|86.16|83.96|0
1642770380000|2022-01-21 13:06:20|86.31|84.11|86.24|84.04|86.31|84.11|86.16|83.96|0
1642770390000|2022-01-21 13:06:30|86.09|83.89|86.02|83.82|86.09|83.89|86.02|83.82|0
1642770400000|2022-01-21 13:06:40|85.95|83.75|85.73|83.53|85.95|83.75|85.73|83.53|0
1642770410000|2022-01-21 13:06:50|85.65|83.45|85.65|83.45|85.8|83.6|85.65|83.45|0
1642770420000|2022-01-21 13:07:00|85.58|83.38|85.51|83.31|85.58|83.38|85.51|83.31|0
1642770430000|2022-01-21 13:07:10|85.44|83.24|85.73|83.53|85.73|83.53|85.44|83.24|0
1642770440000|2022-01-21 13:07:20|85.8|83.6|85.94|83.74|85.94|83.74|85.8|83.6|0
1642770450000|2022-01-21 13:07:30|85.73|83.53|85.65|83.45|85.73|83.53|85.65|83.45|0
1642770460000|2022-01-21 13:07:40|85.58|83.38|85.44|83.24|85.58|83.38|85.44|83.24|0
1642770470000|2022-01-21 13:07:50|85.58|83.38|85.58|83.38|85.58|83.38|85.58|83.38|0
1642770480000|2022-01-21 13:08:00|85.51|83.31|85.47|83.27|85.51|83.31|85.44|83.24|0
1642770490000|2022-01-21 13:08:10|85.51|83.31|85.51|83.31|85.51|83.31|85.51|83.31|0
1642770500000|2022-01-21 13:08:20|85.58|83.38|85.65|83.45|85.8|83.6|85.58|83.38|0
1642770510000|2022-01-21 13:08:30|85.73|83.53|85.73|83.53|85.73|83.53|85.69|83.49|0
1642770520000|2022-01-21 13:08:40|85.94|83.74|85.94|83.74|85.94|83.74|85.94|83.74|0
1642770530000|2022-01-21 13:08:50|85.87|83.67|86.02|83.82|86.02|83.82|85.87|83.67|0
1642770540000|2022-01-21 13:09:00|85.94|83.74|86.02|83.82|86.02|83.82|85.94|83.74|0
1642770550000|2022-01-21 13:09:10|85.87|83.67|85.8|83.6|85.87|83.67|85.8|83.6|0
1642770560000|2022-01-21 13:09:20|85.94|83.74|86.02|83.82|86.02|83.82|85.94|83.74|0
1642770570000|2022-01-21 13:09:30|85.87|83.67|85.8|83.6|85.87|83.67|85.73|83.53|0
1642770580000|2022-01-21 13:09:40|85.87|83.67|86.16|83.96|86.16|83.96|85.87|83.67|0
1642770590000|2022-01-21 13:09:50|86.09|83.89|86.53|84.33|86.53|84.33|86.09|83.89|0
1642770600000|2022-01-21 13:10:00|86.6|84.4|86.6|84.4|86.67|84.47|86.6|84.4|0
1642770610000|2022-01-21 13:10:10|86.67|84.47|86.75|84.55|86.75|84.55|86.6|84.4|0
1642770620000|2022-01-21 13:10:20|86.67|84.47|86.75|84.55|86.75|84.55|86.6|84.4|0
1642770630000|2022-01-21 13:10:30|86.6|84.4|86.67|84.47|86.67|84.47|86.6|84.4|0
1642770640000|2022-01-21 13:10:40|86.6|84.4|86.6|84.4|86.6|84.4|86.53|84.33|0
1642770650000|2022-01-21 13:10:50|86.38|84.18|86.23|84.03|86.38|84.18|86.23|84.03|0
1642770660000|2022-01-21 13:11:00|86.16|83.96|86.23|84.03|86.23|84.03|86.16|83.96|0
1642770670000|2022-01-21 13:11:10|86.31|84.11|86.31|84.11|86.38|84.18|86.23|84.03|0
1642770680000|2022-01-21 13:11:20|86.23|84.03|86.31|84.11|86.31|84.11|86.23|84.03|0
1642770690000|2022-01-21 13:11:30|85.73|83.53|85.36|83.16|85.73|83.53|85.29|83.09|0
1642770700000|2022-01-21 13:11:40|85.22|83.02|85|82.8|85.22|83.02|85|82.8|0
1642770710000|2022-01-21 13:11:50|84.93|82.73|85.15|82.95|85.29|83.09|84.93|82.73|0
1642770720000|2022-01-21 13:12:00|85.22|83.02|85.44|83.24|85.44|83.24|85.22|83.02|0
1642770730000|2022-01-21 13:12:10|85.36|83.16|85.73|83.53|85.73|83.53|85.36|83.16|0
1642770740000|2022-01-21 13:12:20|85.44|83.24|85.43|83.23|85.51|83.31|85.43|83.23|0
1642770750000|2022-01-21 13:12:30|85.29|83.09|85.51|83.31|85.51|83.31|85.29|83.09|0
1642770760000|2022-01-21 13:12:40|85.43|83.23|85.22|83.02|85.51|83.31|85.22|83.02|0
1642770770000|2022-01-21 13:12:50|85.29|83.09|85.29|83.09|85.29|83.09|85.22|83.02|0
1642770780000|2022-01-21 13:13:00|85.51|83.31|85.43|83.23|85.51|83.31|85.36|83.16|0
1642770790000|2022-01-21 13:13:10|85.51|83.31|85.36|83.16|85.51|83.31|85.36|83.16|0
1642770800000|2022-01-21 13:13:20|85.29|83.09|85.43|83.23|85.43|83.23|85.29|83.09|0
1642770810000|2022-01-21 13:13:30|85.29|83.09|85.22|83.02|85.29|83.09|85.22|83.02|0
1642770820000|2022-01-21 13:13:40|85.15|82.95|85.15|82.95|85.15|82.95|85.07|82.87|0
1642770830000|2022-01-21 13:13:50|85.22|83.02|85.51|83.31|85.51|83.31|85.22|83.02|0
1642770840000|2022-01-21 13:14:00|85.54|83.34|85.32|83.12|85.54|83.34|85.25|83.05|0
1642770850000|2022-01-21 13:14:10|85.36|83.16|85.43|83.23|85.43|83.23|85.36|83.16|0
1642770860000|2022-01-21 13:14:20|85.36|83.16|85.58|83.38|85.58|83.38|85.36|83.16|0
1642770870000|2022-01-21 13:14:30|85.8|83.6|86.01|83.81|86.01|83.81|85.8|83.6|0
1642770880000|2022-01-21 13:14:40|85.94|83.74|85.87|83.67|85.94|83.74|85.87|83.67|0
1642770890000|2022-01-21 13:14:50|86.01|83.81|85.87|83.67|86.01|83.81|85.87|83.67|0
1642770900000|2022-01-21 13:15:00|85.8|83.6|85.58|83.38|85.8|83.6|85.58|83.38|0
1642770910000|2022-01-21 13:15:10|85.51|83.31|85.43|83.23|85.51|83.31|85.43|83.23|0
1642770920000|2022-01-21 13:15:20|85.36|83.16|85.29|83.09|85.36|83.16|85.29|83.09|0
1642770930000|2022-01-21 13:15:30|85.32|83.12|85.14|82.94|85.32|83.12|85.14|82.94|0
1642770940000|2022-01-21 13:15:40|85.22|83.02|85.14|82.94|85.22|83.02|85.14|82.94|0
1642770950000|2022-01-21 13:15:50|85.11|82.91|84.86|82.66|85.11|82.91|84.86|82.66|0
1642770960000|2022-01-21 13:16:00|84.96|82.76|84.93|82.73|84.96|82.76|84.86|82.66|0
1642770970000|2022-01-21 13:16:10|85|82.8|84.93|82.73|85.14|82.94|84.93|82.73|0
1642770980000|2022-01-21 13:16:20|84.86|82.66|84.93|82.73|84.93|82.73|84.78|82.58|0
1642770990000|2022-01-21 13:16:30|84.86|82.66|84.93|82.73|84.93|82.73|84.86|82.66|0
1642771000000|2022-01-21 13:16:40|84.86|82.66|85.07|82.87|85.07|82.87|84.71|82.51|0
1642771010000|2022-01-21 13:16:50|85.14|82.94|85.11|82.91|85.22|83.02|85.11|82.91|0
1642771020000|2022-01-21 13:17:00|85.07|82.87|85.14|82.94|85.14|82.94|85.07|82.87|0
1642771030000|2022-01-21 13:17:10|85.07|82.87|85.22|83.02|85.22|83.02|85.07|82.87|0
1642771040000|2022-01-21 13:17:20|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1642771050000|2022-01-21 13:17:30|85.29|83.09|85.43|83.23|85.43|83.23|85.29|83.09|0
1642771060000|2022-01-21 13:17:40|85.51|83.31|85.51|83.31|85.51|83.31|85.43|83.23|0
1642771070000|2022-01-21 13:17:50|85.58|83.38|85.65|83.45|85.65|83.45|85.58|83.38|0
1642771080000|2022-01-21 13:18:00|85.58|83.38|85.51|83.31|85.58|83.38|85.51|83.31|0
1642771090000|2022-01-21 13:18:10|85.72|83.52|85.83|83.63|85.83|83.63|85.72|83.52|0
1642771100000|2022-01-21 13:18:20|85.87|83.67|85.94|83.74|85.94|83.74|85.87|83.67|0
1642771110000|2022-01-21 13:18:30|86.09|83.89|86.16|83.96|86.16|83.96|86.01|83.81|0
1642771120000|2022-01-21 13:18:40|86.23|84.03|86.23|84.03|86.23|84.03|86.23|84.03|0
1642771130000|2022-01-21 13:18:50|86.3|84.1|86.38|84.18|86.38|84.18|86.3|84.1|0
1642771140000|2022-01-21 13:19:00|86.3|84.1|86.49|84.29|86.49|84.29|86.3|84.1|0
1642771150000|2022-01-21 13:19:10|86.74|84.54|86.6|84.4|86.74|84.54|86.6|84.4|0
1642771160000|2022-01-21 13:19:20|86.52|84.32|86.74|84.54|86.74|84.54|86.52|84.32|0
1642771170000|2022-01-21 13:19:30|86.6|84.4|86.52|84.32|86.6|84.4|86.52|84.32|0
1642771180000|2022-01-21 13:19:40|86.6|84.4|86.74|84.54|86.74|84.54|86.6|84.4|0
1642771190000|2022-01-21 13:19:50|86.67|84.47|86.74|84.54|86.74|84.54|86.67|84.47|0
1642771200000|2022-01-21 13:20:00|86.82|84.62|86.82|84.62|86.96|84.76|86.82|84.62|0
1642771210000|2022-01-21 13:20:10|86.96|84.76|86.96|84.76|86.96|84.76|86.96|84.76|0
1642771220000|2022-01-21 13:20:20|87.11|84.91|87.4|85.2|87.4|85.2|87.11|84.91|0
1642771230000|2022-01-21 13:20:30|87.48|85.28|87.7|85.5|87.7|85.5|87.48|85.28|0
1642771240000|2022-01-21 13:20:40|87.62|85.42|87.55|85.35|87.62|85.42|87.48|85.28|0
1642771250000|2022-01-21 13:20:50|87.77|85.57|87.7|85.5|87.77|85.57|87.55|85.35|0
1642771260000|2022-01-21 13:21:00|87.55|85.35|87.55|85.35|87.55|85.35|87.55|85.35|0
1642771270000|2022-01-21 13:21:10|87.48|85.28|87.84|85.64|87.84|85.64|87.48|85.28|0
1642771280000|2022-01-21 13:21:20|87.77|85.57|87.62|85.42|87.77|85.57|87.62|85.42|0
1642771290000|2022-01-21 13:21:30|87.51|85.31|87.62|85.42|87.62|85.42|87.48|85.28|0
1642771300000|2022-01-21 13:21:40|87.66|85.46|87.4|85.2|87.66|85.46|87.4|85.2|0
1642771310000|2022-01-21 13:21:50|87.48|85.28|87.4|85.2|87.48|85.28|87.4|85.2|0
1642771320000|2022-01-21 13:22:00|87.33|85.13|87.4|85.2|87.4|85.2|87.33|85.13|0
1642771330000|2022-01-21 13:22:10|87.33|85.13|87.11|84.91|87.33|85.13|87.11|84.91|0
1642771340000|2022-01-21 13:22:20|86.74|84.54|86.63|84.43|86.74|84.54|86.63|84.43|0
1642771350000|2022-01-21 13:22:30|86.81|84.61|87.25|85.05|87.25|85.05|86.81|84.61|0
1642771360000|2022-01-21 13:22:40|87.03|84.83|86.96|84.76|87.03|84.83|86.96|84.76|0
1642771370000|2022-01-21 13:22:50|87.03|84.83|87.03|84.83|87.03|84.83|86.89|84.69|0
1642771380000|2022-01-21 13:23:00|86.96|84.76|86.96|84.76|86.96|84.76|86.81|84.61|0
1642771390000|2022-01-21 13:23:10|87.03|84.83|87.11|84.91|87.11|84.91|87.03|84.83|0
1642771400000|2022-01-21 13:23:20|87.18|84.98|87.33|85.13|87.33|85.13|87.18|84.98|0
1642771410000|2022-01-21 13:23:30|87.55|85.35|87.55|85.35|87.7|85.5|87.55|85.35|0
1642771420000|2022-01-21 13:23:40|87.62|85.42|87.62|85.42|87.7|85.5|87.55|85.35|0
1642771430000|2022-01-21 13:23:50|87.55|85.35|87.62|85.42|87.7|85.5|87.55|85.35|0
1642771440000|2022-01-21 13:24:00|87.77|85.57|87.47|85.27|87.77|85.57|87.47|85.27|0
1642771450000|2022-01-21 13:24:10|87.55|85.35|87.33|85.13|87.55|85.35|87.33|85.13|0
1642771460000|2022-01-21 13:24:20|87.4|85.2|87.36|85.16|87.4|85.2|87.33|85.13|0
1642771470000|2022-01-21 13:24:30|87.4|85.2|87.33|85.13|87.4|85.2|87.33|85.13|0
1642771480000|2022-01-21 13:24:40|87.51|85.31|87.47|85.27|87.55|85.35|87.47|85.27|0
1642771490000|2022-01-21 13:24:50|87.4|85.2|87.33|85.13|87.4|85.2|87.33|85.13|0
1642771500000|2022-01-21 13:25:00|87.4|85.2|87.47|85.27|87.55|85.35|87.4|85.2|0
1642771510000|2022-01-21 13:25:10|87.4|85.2|87.47|85.27|87.55|85.35|87.4|85.2|0
1642771520000|2022-01-21 13:25:20|87.4|85.2|87.47|85.27|87.47|85.27|87.25|85.05|0
1642771530000|2022-01-21 13:25:30|87.4|85.2|87.62|85.42|87.62|85.42|87.4|85.2|0
1642771540000|2022-01-21 13:25:40|87.7|85.5|87.7|85.5|87.7|85.5|87.7|85.5|0
1642771550000|2022-01-21 13:25:50|87.77|85.57|87.55|85.35|87.77|85.57|87.55|85.35|0
1642771560000|2022-01-21 13:26:00|87.7|85.5|87.4|85.2|87.7|85.5|87.4|85.2|0
1642771570000|2022-01-21 13:26:10|87.55|85.35|87.62|85.42|87.62|85.42|87.55|85.35|0
1642771580000|2022-01-21 13:26:20|87.55|85.35|87.55|85.35|87.55|85.35|87.55|85.35|0
1642771590000|2022-01-21 13:26:30|87.51|85.31|87.4|85.2|87.51|85.31|87.4|85.2|0
1642771600000|2022-01-21 13:26:40|87.25|85.05|87.25|85.05|87.25|85.05|87.18|84.98|0
1642771610000|2022-01-21 13:26:50|87.33|85.13|87.25|85.05|87.33|85.13|87.18|84.98|0
1642771620000|2022-01-21 13:27:00|87.4|85.2|87.47|85.27|87.55|85.35|87.33|85.13|0
1642771630000|2022-01-21 13:27:10|87.55|85.35|87.69|85.49|87.69|85.49|87.55|85.35|0
1642771640000|2022-01-21 13:27:20|87.51|85.31|87.47|85.27|87.51|85.31|87.47|85.27|0
1642771650000|2022-01-21 13:27:30|87.62|85.42|87.62|85.42|87.69|85.49|87.62|85.42|0
1642771660000|2022-01-21 13:27:40|87.55|85.35|87.62|85.42|87.66|85.46|87.55|85.35|0
1642771670000|2022-01-21 13:27:50|87.66|85.46|87.62|85.42|87.69|85.49|87.62|85.42|0
1642771680000|2022-01-21 13:28:00|87.58|85.38|87.62|85.42|87.62|85.42|87.58|85.38|0
1642771690000|2022-01-21 13:28:10|87.66|85.46|87.66|85.46|87.69|85.49|87.62|85.42|0
1642771700000|2022-01-21 13:28:20|87.62|85.42|87.55|85.35|87.62|85.42|87.55|85.35|0
1642771710000|2022-01-21 13:28:30|87.62|85.42|87.55|85.35|87.62|85.42|87.55|85.35|0
1642771730000|2022-01-21 13:28:50|87.47|85.27|87.47|85.27|87.47|85.27|87.4|85.2|0
1642771740000|2022-01-21 13:29:00|87.69|85.49|87.55|85.35|87.77|85.57|87.55|85.35|0
1642771750000|2022-01-21 13:29:10|87.66|85.46|87.69|85.49|87.69|85.49|87.66|85.46|0
1642771760000|2022-01-21 13:29:20|87.62|85.42|87.4|85.2|87.62|85.42|87.4|85.2|0
1642771770000|2022-01-21 13:29:30|87.33|85.13|87.18|84.98|87.33|85.13|87.11|84.91|0
1642771780000|2022-01-21 13:29:40|87.11|84.91|87.1|84.9|87.11|84.91|87.1|84.9|0
1642771790000|2022-01-21 13:29:50|87.03|84.83|87.1|84.9|87.1|84.9|87.03|84.83|0
1642771800000|2022-01-21 13:30:00|87.07|84.87|87.33|85.13|87.33|85.13|87.07|84.87|0
1642771810000|2022-01-21 13:30:10|87.25|85.05|87.25|85.05|87.29|85.09|87.25|85.05|0
1642771820000|2022-01-21 13:30:20|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1642771830000|2022-01-21 13:30:30|87.18|84.98|87.07|84.87|87.18|84.98|87.07|84.87|0
1642771840000|2022-01-21 13:30:40|86.81|84.61|86.81|84.61|86.92|84.72|86.81|84.61|0
1642771850000|2022-01-21 13:30:50|86.66|84.46|86.81|84.61|86.81|84.61|86.66|84.46|0
1642771860000|2022-01-21 13:31:00|86.85|84.65|86.66|84.46|86.85|84.65|86.66|84.46|0
1642771870000|2022-01-21 13:31:10|86.74|84.54|86.74|84.54|86.74|84.54|86.74|84.54|0
1642771880000|2022-01-21 13:31:20|86.66|84.46|86.74|84.54|86.74|84.54|86.66|84.46|0
1642771890000|2022-01-21 13:31:30|86.66|84.46|86.48|84.28|86.66|84.46|86.48|84.28|0
1642771900000|2022-01-21 13:31:40|86.37|84.17|86.37|84.17|86.45|84.25|86.37|84.17|0
1642771910000|2022-01-21 13:31:50|86.3|84.1|86.37|84.17|86.45|84.25|86.3|84.1|0
1642771920000|2022-01-21 13:32:00|86.3|84.1|86.37|84.17|86.37|84.17|86.3|84.1|0
1642771930000|2022-01-21 13:32:10|86.45|84.25|86.37|84.17|86.45|84.25|86.37|84.17|0
1642771940000|2022-01-21 13:32:20|86.3|84.1|86.23|84.03|86.3|84.1|86.23|84.03|0
1642771950000|2022-01-21 13:32:30|86.33|84.13|86.15|83.95|86.33|84.13|86.15|83.95|0
1642771960000|2022-01-21 13:32:40|86.23|84.03|86.44|84.24|86.44|84.24|86.23|84.03|0
1642771970000|2022-01-21 13:32:50|86.52|84.32|86.52|84.32|86.52|84.32|86.52|84.32|0
1642771980000|2022-01-21 13:33:00|86.59|84.39|86.81|84.61|86.81|84.61|86.59|84.39|0
1642771990000|2022-01-21 13:33:10|86.88|84.68|87.03|84.83|87.03|84.83|86.88|84.68|0
1642772000000|2022-01-21 13:33:20|86.99|84.79|87.03|84.83|87.1|84.9|86.99|84.79|0
1642772010000|2022-01-21 13:33:30|87.1|84.9|87.18|84.98|87.18|84.98|87.1|84.9|0
1642772020000|2022-01-21 13:33:40|87.25|85.05|87.1|84.9|87.32|85.12|87.1|84.9|0
1642772030000|2022-01-21 13:33:50|87.14|84.94|87.18|84.98|87.18|84.98|87.14|84.94|0
1642772040000|2022-01-21 13:34:00|87.14|84.94|87.03|84.83|87.14|84.94|87.03|84.83|0
1642772050000|2022-01-21 13:34:10|86.96|84.76|86.74|84.54|86.96|84.76|86.74|84.54|0
1642772060000|2022-01-21 13:34:20|86.59|84.39|86.15|83.95|86.59|84.39|86.15|83.95|0
1642772070000|2022-01-21 13:34:30|86.23|84.03|85.64|83.44|86.23|84.03|85.64|83.44|0
1642772080000|2022-01-21 13:34:40|85.79|83.59|85.86|83.66|85.86|83.66|85.79|83.59|0
1642772090000|2022-01-21 13:34:50|85.79|83.59|85.64|83.44|85.79|83.59|85.64|83.44|0
1642772100000|2022-01-21 13:35:00|85.53|83.33|85.72|83.52|85.72|83.52|85.53|83.33|0
1642772110000|2022-01-21 13:35:10|85.86|83.66|85.72|83.52|85.86|83.66|85.72|83.52|0
1642772120000|2022-01-21 13:35:20|85.75|83.55|85.93|83.73|85.93|83.73|85.75|83.55|0
1642772130000|2022-01-21 13:35:30|85.86|83.66|85.93|83.73|85.93|83.73|85.86|83.66|0
1642772140000|2022-01-21 13:35:40|85.86|83.66|85.86|83.66|85.86|83.66|85.79|83.59|0
1642772150000|2022-01-21 13:35:50|86.01|83.81|86.01|83.81|86.22|84.02|86.01|83.81|0
1642772160000|2022-01-21 13:36:00|86.08|83.88|86.04|83.84|86.08|83.88|86.01|83.81|0
1642772170000|2022-01-21 13:36:10|86.08|83.88|85.79|83.59|86.15|83.95|85.79|83.59|0
1642772180000|2022-01-21 13:36:20|86.08|83.88|86.22|84.02|86.22|84.02|86.08|83.88|0
1642772190000|2022-01-21 13:36:30|86.26|84.06|86.15|83.95|86.26|84.06|86.15|83.95|0
1642772200000|2022-01-21 13:36:40|86.22|84.02|86.22|84.02|86.22|84.02|86.22|84.02|0
1642772210000|2022-01-21 13:36:50|86.15|83.95|86.66|84.46|86.66|84.46|86.15|83.95|0
1642772220000|2022-01-21 13:37:00|86.74|84.54|86.81|84.61|86.81|84.61|86.66|84.46|0
1642772230000|2022-01-21 13:37:10|86.88|84.68|86.81|84.61|86.88|84.68|86.81|84.61|0
1642772240000|2022-01-21 13:37:20|86.88|84.68|86.81|84.61|86.88|84.68|86.81|84.61|0
1642772250000|2022-01-21 13:37:30|86.88|84.68|86.81|84.61|86.88|84.68|86.81|84.61|0
1642772260000|2022-01-21 13:37:40|86.74|84.54|86.96|84.76|86.96|84.76|86.74|84.54|0
1642772270000|2022-01-21 13:37:50|87.03|84.83|86.95|84.75|87.03|84.83|86.95|84.75|0
1642772280000|2022-01-21 13:38:00|86.88|84.68|86.52|84.32|86.88|84.68|86.52|84.32|0
1642772290000|2022-01-21 13:38:10|86.66|84.46|87.03|84.83|87.1|84.9|86.66|84.46|0
1642772300000|2022-01-21 13:38:20|87.1|84.9|87.1|84.9|87.1|84.9|87.03|84.83|0
1642772310000|2022-01-21 13:38:30|87.03|84.83|87.1|84.9|87.1|84.9|86.99|84.79|0
1642772320000|2022-01-21 13:38:40|87.17|84.97|87.1|84.9|87.17|84.97|87.1|84.9|0
1642772330000|2022-01-21 13:38:50|87.17|84.97|87.17|84.97|87.17|84.97|87.1|84.9|0
1642772340000|2022-01-21 13:39:00|87.21|85.01|87.25|85.05|87.32|85.12|87.21|85.01|0
1642772350000|2022-01-21 13:39:10|87.32|85.12|87.32|85.12|87.4|85.2|87.32|85.12|0
1642772360000|2022-01-21 13:39:20|87.28|85.08|87.32|85.12|87.32|85.12|87.28|85.08|0
1642772370000|2022-01-21 13:39:30|87.4|85.2|87.43|85.23|87.43|85.23|87.32|85.12|0
1642772380000|2022-01-21 13:39:40|87.54|85.34|87.84|85.64|87.84|85.64|87.54|85.34|0
1642772390000|2022-01-21 13:39:50|87.91|85.71|88.06|85.86|88.06|85.86|87.91|85.71|0
1642772400000|2022-01-21 13:40:00|87.76|85.56|87.62|85.42|87.76|85.56|87.62|85.42|0
1642772410000|2022-01-21 13:40:10|87.5|85.3|87.39|85.19|87.5|85.3|87.39|85.19|0
1642772420000|2022-01-21 13:40:20|87.47|85.27|87.47|85.27|87.47|85.27|87.39|85.19|0
1642772430000|2022-01-21 13:40:30|87.54|85.34|87.69|85.49|87.69|85.49|87.54|85.34|0
1642772440000|2022-01-21 13:40:40|87.65|85.45|87.69|85.49|87.69|85.49|87.65|85.45|0
1642772450000|2022-01-21 13:40:50|87.76|85.56|87.76|85.56|87.76|85.56|87.72|85.52|0
1642772460000|2022-01-21 13:41:00|87.69|85.49|87.32|85.12|87.69|85.49|87.32|85.12|0
1642772470000|2022-01-21 13:41:10|87.25|85.05|87.25|85.05|87.32|85.12|87.25|85.05|0
1642772480000|2022-01-21 13:41:20|87.32|85.12|87.39|85.19|87.39|85.19|87.32|85.12|0
1642772490000|2022-01-21 13:41:30|87.25|85.05|87.32|85.12|87.32|85.12|87.25|85.05|0
1642772500000|2022-01-21 13:41:40|87.28|85.08|87.47|85.27|87.47|85.27|87.25|85.05|0
1642772510000|2022-01-21 13:41:50|87.43|85.23|87.39|85.19|87.43|85.23|87.39|85.19|0
1642772520000|2022-01-21 13:42:00|87.25|85.05|87.25|85.05|87.32|85.12|87.25|85.05|0
1642772530000|2022-01-21 13:42:10|87.32|85.12|87.72|85.52|87.72|85.52|87.32|85.12|0
1642772540000|2022-01-21 13:42:20|87.69|85.49|87.61|85.41|87.69|85.49|87.61|85.41|0
1642772550000|2022-01-21 13:42:30|87.69|85.49|87.54|85.34|87.69|85.49|87.54|85.34|0
1642772560000|2022-01-21 13:42:40|87.61|85.41|87.25|85.05|87.69|85.49|87.25|85.05|0
1642772570000|2022-01-21 13:42:50|87.03|84.83|86.73|84.53|87.03|84.83|86.73|84.53|0
1642772580000|2022-01-21 13:43:00|86.81|84.61|87.1|84.9|87.1|84.9|86.81|84.61|0
1642772590000|2022-01-21 13:43:10|87.39|85.19|87.39|85.19|87.47|85.27|87.39|85.19|0
1642772600000|2022-01-21 13:43:20|87.54|85.34|87.84|85.64|87.84|85.64|87.54|85.34|0
1642772610000|2022-01-21 13:43:30|87.98|85.78|88.13|85.93|88.21|86.01|87.98|85.78|0
1642772620000|2022-01-21 13:43:40|88.06|85.86|87.76|85.56|88.06|85.86|87.76|85.56|0
1642772630000|2022-01-21 13:43:50|87.69|85.49|87.98|85.78|87.98|85.78|87.69|85.49|0
1642772640000|2022-01-21 13:44:00|87.91|85.71|87.84|85.64|87.91|85.71|87.84|85.64|0
1642772650000|2022-01-21 13:44:10|87.91|85.71|87.69|85.49|87.91|85.71|87.69|85.49|0
1642772660000|2022-01-21 13:44:20|87.76|85.56|87.76|85.56|87.76|85.56|87.69|85.49|0
1642772670000|2022-01-21 13:44:30|87.84|85.64|87.76|85.56|87.84|85.64|87.69|85.49|0
1642772680000|2022-01-21 13:44:40|87.69|85.49|87.76|85.56|87.84|85.64|87.69|85.49|0
1642772690000|2022-01-21 13:44:50|87.69|85.49|87.54|85.34|87.69|85.49|87.54|85.34|0
1642772700000|2022-01-21 13:45:00|87.39|85.19|87.47|85.27|87.47|85.27|87.25|85.05|0
1642772710000|2022-01-21 13:45:10|87.54|85.34|87.39|85.19|87.54|85.34|87.39|85.19|0
1642772720000|2022-01-21 13:45:20|87.54|85.34|87.39|85.19|87.54|85.34|87.39|85.19|0
1642772730000|2022-01-21 13:45:30|87.54|85.34|87.39|85.19|87.58|85.38|87.39|85.19|0
1642772740000|2022-01-21 13:45:40|87.47|85.27|87.39|85.19|87.54|85.34|87.39|85.19|0
1642772750000|2022-01-21 13:45:50|87.47|85.27|87.32|85.12|87.47|85.27|87.32|85.12|0
1642772760000|2022-01-21 13:46:00|87.13|84.93|87.25|85.05|87.25|85.05|87.13|84.93|0
1642772770000|2022-01-21 13:46:10|87.17|84.97|87.47|85.27|87.47|85.27|87.1|84.9|0
1642772780000|2022-01-21 13:46:20|87.54|85.34|87.47|85.27|87.54|85.34|87.47|85.27|0
1642772790000|2022-01-21 13:46:30|87.54|85.34|87.47|85.27|87.54|85.34|87.39|85.19|0
1642772800000|2022-01-21 13:46:40|87.54|85.34|87.47|85.27|87.54|85.34|87.39|85.19|0
1642772810000|2022-01-21 13:46:50|87.39|85.19|87.32|85.12|87.39|85.19|87.32|85.12|0
1642772820000|2022-01-21 13:47:00|87.47|85.27|87.24|85.04|87.47|85.27|87.24|85.04|0
1642772830000|2022-01-21 13:47:10|87.32|85.12|87.17|84.97|87.32|85.12|87.17|84.97|0
1642772840000|2022-01-21 13:47:20|87.1|84.9|87.17|84.97|87.17|84.97|87.02|84.82|0
1642772850000|2022-01-21 13:47:30|87.02|84.82|86.95|84.75|87.1|84.9|86.95|84.75|0
1642772860000|2022-01-21 13:47:40|87.02|84.82|86.88|84.68|87.02|84.82|86.88|84.68|0
1642772870000|2022-01-21 13:47:50|86.95|84.75|86.95|84.75|87.02|84.82|86.95|84.75|0
1642772890000|2022-01-21 13:48:10|87.02|84.82|87.1|84.9|87.1|84.9|87.02|84.82|0
1642772900000|2022-01-21 13:48:20|87.02|84.82|87.17|84.97|87.17|84.97|87.02|84.82|0
1642772910000|2022-01-21 13:48:30|87.24|85.04|87.17|84.97|87.24|85.04|87.17|84.97|0
1642772920000|2022-01-21 13:48:40|87.1|84.9|87.02|84.82|87.1|84.9|87.02|84.82|0
1642772930000|2022-01-21 13:48:50|86.95|84.75|86.95|84.75|87.02|84.82|86.95|84.75|0
1642772940000|2022-01-21 13:49:00|87.02|84.82|87.02|84.82|87.02|84.82|87.02|84.82|0
1642772950000|2022-01-21 13:49:10|86.95|84.75|87.1|84.9|87.1|84.9|86.95|84.75|0
1642772960000|2022-01-21 13:49:20|87.06|84.86|87.02|84.82|87.06|84.86|87.02|84.82|0
1642772970000|2022-01-21 13:49:30|87.1|84.9|87.02|84.82|87.1|84.9|87.02|84.82|0
1642772980000|2022-01-21 13:49:40|86.95|84.75|86.88|84.68|86.95|84.75|86.88|84.68|0
1642772990000|2022-01-21 13:49:50|86.8|84.6|86.88|84.68|86.88|84.68|86.8|84.6|0
1642773000000|2022-01-21 13:50:00|87.1|84.9|87.24|85.04|87.24|85.04|87.1|84.9|0
1642773010000|2022-01-21 13:50:10|87.32|85.12|86.95|84.75|87.32|85.12|86.95|84.75|0
1642773020000|2022-01-21 13:50:20|86.8|84.6|86.58|84.38|86.8|84.6|86.51|84.31|0
1642773030000|2022-01-21 13:50:30|86.36|84.16|87.17|84.97|87.17|84.97|86.36|84.16|0
1642773040000|2022-01-21 13:50:40|87.02|84.82|87.02|84.82|87.02|84.82|86.95|84.75|0
1642773050000|2022-01-21 13:50:50|86.95|84.75|86.88|84.68|87.02|84.82|86.88|84.68|0
1642773060000|2022-01-21 13:51:00|86.8|84.6|86.88|84.68|86.88|84.68|86.8|84.6|0
1642773070000|2022-01-21 13:51:10|86.95|84.75|87.02|84.82|87.02|84.82|86.95|84.75|0
1642773080000|2022-01-21 13:51:20|86.95|84.75|86.73|84.53|86.95|84.75|86.66|84.46|0
1642773090000|2022-01-21 13:51:30|86.66|84.46|86.8|84.6|86.8|84.6|86.66|84.46|0
1642773100000|2022-01-21 13:51:40|86.88|84.68|86.8|84.6|86.88|84.68|86.8|84.6|0
1642773110000|2022-01-21 13:51:50|86.88|84.68|86.8|84.6|86.88|84.68|86.8|84.6|0
1642773120000|2022-01-21 13:52:00|86.88|84.68|86.88|84.68|86.95|84.75|86.88|84.68|0
1642773130000|2022-01-21 13:52:10|86.95|84.75|87.02|84.82|87.02|84.82|86.95|84.75|0
1642773140000|2022-01-21 13:52:20|87.17|84.97|87.32|85.12|87.39|85.19|87.17|84.97|0
1642773150000|2022-01-21 13:52:30|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1642773160000|2022-01-21 13:52:40|87.39|85.19|87.39|85.19|87.39|85.19|87.39|85.19|0
1642773170000|2022-01-21 13:52:50|87.54|85.34|87.61|85.41|87.61|85.41|87.54|85.34|0
1642773180000|2022-01-21 13:53:00|87.57|85.37|87.24|85.04|87.57|85.37|87.24|85.04|0
1642773190000|2022-01-21 13:53:10|87.17|84.97|87.17|84.97|87.24|85.04|87.1|84.9|0
1642773200000|2022-01-21 13:53:20|87.1|84.9|87.02|84.82|87.17|84.97|87.02|84.82|0
1642773210000|2022-01-21 13:53:30|86.88|84.68|86.95|84.75|86.98|84.78|86.88|84.68|0
1642773220000|2022-01-21 13:53:40|86.8|84.6|86.8|84.6|86.88|84.68|86.8|84.6|0
1642773230000|2022-01-21 13:53:50|86.88|84.68|86.95|84.75|86.95|84.75|86.88|84.68|0
1642773240000|2022-01-21 13:54:00|87.17|84.97|87.02|84.82|87.17|84.97|87.02|84.82|0
1642773250000|2022-01-21 13:54:10|87.13|84.93|86.88|84.68|87.13|84.93|86.88|84.68|0
1642773260000|2022-01-21 13:54:20|86.8|84.6|86.66|84.46|86.8|84.6|86.58|84.38|0
1642773270000|2022-01-21 13:54:30|86.62|84.42|86.58|84.38|86.66|84.46|86.58|84.38|0
1642773280000|2022-01-21 13:54:40|86.62|84.42|86.51|84.31|86.62|84.42|86.51|84.31|0
1642773290000|2022-01-21 13:54:50|86.58|84.38|86.66|84.46|86.66|84.46|86.58|84.38|0
1642773300000|2022-01-21 13:55:00|86.69|84.49|86.73|84.53|86.73|84.53|86.69|84.49|0
1642773310000|2022-01-21 13:55:10|86.66|84.46|86.51|84.31|86.66|84.46|86.51|84.31|0
1642773320000|2022-01-21 13:55:20|86.58|84.38|86.51|84.31|86.58|84.38|86.51|84.31|0
1642773330000|2022-01-21 13:55:30|86.44|84.24|86.58|84.38|86.58|84.38|86.44|84.24|0
1642773340000|2022-01-21 13:55:40|86.65|84.45|86.65|84.45|86.65|84.45|86.65|84.45|0
1642773350000|2022-01-21 13:55:50|86.73|84.53|86.65|84.45|86.73|84.53|86.65|84.45|0
1642773360000|2022-01-21 13:56:00|86.58|84.38|86.65|84.45|86.65|84.45|86.58|84.38|0
1642773370000|2022-01-21 13:56:10|86.58|84.38|86.51|84.31|86.65|84.45|86.51|84.31|0
1642773380000|2022-01-21 13:56:20|86.58|84.38|86.51|84.31|86.58|84.38|86.51|84.31|0
1642773390000|2022-01-21 13:56:30|86.47|84.27|86.47|84.27|86.47|84.27|86.47|84.27|0
1642773400000|2022-01-21 13:56:40|86.44|84.24|86.62|84.42|86.62|84.42|86.44|84.24|0
1642773410000|2022-01-21 13:56:50|86.8|84.6|86.95|84.75|86.95|84.75|86.8|84.6|0
1642773420000|2022-01-21 13:57:00|87.02|84.82|86.8|84.6|87.02|84.82|86.8|84.6|0
1642773430000|2022-01-21 13:57:10|86.87|84.67|86.73|84.53|86.87|84.67|86.58|84.38|0
1642773440000|2022-01-21 13:57:20|86.65|84.45|86.69|84.49|86.69|84.49|86.65|84.45|0
1642773450000|2022-01-21 13:57:30|86.73|84.53|86.51|84.31|86.73|84.53|86.51|84.31|0
1642773460000|2022-01-21 13:57:40|86.43|84.23|86.43|84.23|86.51|84.31|86.43|84.23|0
1642773470000|2022-01-21 13:57:50|86.51|84.31|86.58|84.38|86.58|84.38|86.51|84.31|0
1642773480000|2022-01-21 13:58:00|86.51|84.31|86.51|84.31|86.51|84.31|86.51|84.31|0
1642773490000|2022-01-21 13:58:10|86.43|84.23|86.43|84.23|86.43|84.23|86.29|84.09|0
1642773500000|2022-01-21 13:58:20|86.51|84.31|86.29|84.09|86.51|84.31|86.22|84.02|0
1642773510000|2022-01-21 13:58:30|86.43|84.23|86.51|84.31|86.51|84.31|86.43|84.23|0
1642773520000|2022-01-21 13:58:40|86.58|84.38|86.73|84.53|86.73|84.53|86.58|84.38|0
1642773530000|2022-01-21 13:58:50|86.95|84.75|86.73|84.53|86.95|84.75|86.73|84.53|0
1642773540000|2022-01-21 13:59:00|86.8|84.6|86.8|84.6|86.8|84.6|86.73|84.53|0
1642773550000|2022-01-21 13:59:10|86.73|84.53|86.65|84.45|86.73|84.53|86.58|84.38|0
1642773560000|2022-01-21 13:59:20|86.73|84.53|86.87|84.67|86.87|84.67|86.73|84.53|0
1642773570000|2022-01-21 13:59:30|86.8|84.6|86.8|84.6|86.8|84.6|86.8|84.6|0
1642773580000|2022-01-21 13:59:40|86.87|84.67|86.8|84.6|86.87|84.67|86.8|84.6|0
1642773590000|2022-01-21 13:59:50|86.87|84.67|86.8|84.6|86.87|84.67|86.8|84.6|0
1642773600000|2022-01-21 14:00:00|86.87|84.67|86.8|84.6|86.87|84.67|86.73|84.53|0
1642773610000|2022-01-21 14:00:10|86.65|84.45|86.8|84.6|86.8|84.6|86.65|84.45|0
1642773620000|2022-01-21 14:00:20|86.95|84.75|87.09|84.89|87.09|84.89|86.95|84.75|0
1642773630000|2022-01-21 14:00:30|87.17|84.97|87.46|85.26|87.46|85.26|87.17|84.97|0
1642773640000|2022-01-21 14:00:40|87.39|85.19|87.39|85.19|87.39|85.19|87.31|85.11|0
1642773650000|2022-01-21 14:00:50|87.46|85.26|87.39|85.19|87.46|85.26|87.31|85.11|0
1642773660000|2022-01-21 14:01:00|87.46|85.26|87.39|85.19|87.53|85.33|87.39|85.19|0
1642773670000|2022-01-21 14:01:10|87.17|84.97|87.39|85.19|87.39|85.19|87.17|84.97|0
1642773680000|2022-01-21 14:01:20|87.46|85.26|87.17|84.97|87.46|85.26|87.17|84.97|0
1642773690000|2022-01-21 14:01:30|87.24|85.04|87.31|85.11|87.31|85.11|87.24|85.04|0
1642773700000|2022-01-21 14:01:40|87.35|85.15|87.17|84.97|87.35|85.15|87.17|84.97|0
1642773710000|2022-01-21 14:01:50|87.24|85.04|87.17|84.97|87.24|85.04|87.17|84.97|0
1642773720000|2022-01-21 14:02:00|87.24|85.04|87.09|84.89|87.24|85.04|87.02|84.82|0
1642773730000|2022-01-21 14:02:10|87.02|84.82|87.02|84.82|87.17|84.97|87.02|84.82|0
1642773740000|2022-01-21 14:02:20|87.17|84.97|87.09|84.89|87.17|84.97|87.09|84.89|0
1642773750000|2022-01-21 14:02:30|87.17|84.97|87.09|84.89|87.17|84.97|87.09|84.89|0
1642773760000|2022-01-21 14:02:40|87.17|84.97|87.17|84.97|87.17|84.97|87.17|84.97|0
1642773770000|2022-01-21 14:02:50|87.24|85.04|87.42|85.22|87.46|85.26|87.24|85.04|0
1642773780000|2022-01-21 14:03:00|87.46|85.26|87.61|85.41|87.68|85.48|87.46|85.26|0
1642773790000|2022-01-21 14:03:10|87.46|85.26|87.24|85.04|87.46|85.26|87.17|84.97|0
1642773800000|2022-01-21 14:03:20|87.17|84.97|87.16|84.96|87.24|85.04|87.16|84.96|0
1642773810000|2022-01-21 14:03:30|87.31|85.11|87.24|85.04|87.31|85.11|87.24|85.04|0
1642773820000|2022-01-21 14:03:40|87.16|84.96|87.16|84.96|87.2|85|87.16|84.96|0
1642773830000|2022-01-21 14:03:50|87.24|85.04|87.09|84.89|87.24|85.04|87.09|84.89|0
1642773840000|2022-01-21 14:04:00|87.02|84.82|86.94|84.74|87.02|84.82|86.94|84.74|0
1642773850000|2022-01-21 14:04:10|87.02|84.82|87.02|84.82|87.02|84.82|86.94|84.74|0
1642773860000|2022-01-21 14:04:20|86.94|84.74|87.09|84.89|87.09|84.89|86.94|84.74|0
1642773870000|2022-01-21 14:04:30|86.94|84.74|86.65|84.45|86.94|84.74|86.65|84.45|0
1642773880000|2022-01-21 14:04:40|86.58|84.38|86.58|84.38|86.65|84.45|86.58|84.38|0
1642773890000|2022-01-21 14:04:50|86.69|84.49|86.36|84.16|86.69|84.49|86.36|84.16|0
1642773900000|2022-01-21 14:05:00|86.29|84.09|86.25|84.05|86.29|84.09|86.21|84.01|0
1642773910000|2022-01-21 14:05:10|86.21|84.01|86.14|83.94|86.21|84.01|86.07|83.87|0
1642773920000|2022-01-21 14:05:20|86.07|83.87|85.85|83.65|86.07|83.87|85.85|83.65|0
1642773930000|2022-01-21 14:05:30|85.92|83.72|85.99|83.79|85.99|83.79|85.85|83.65|0
1642773940000|2022-01-21 14:05:40|86.03|83.83|86.14|83.94|86.14|83.94|85.99|83.79|0
1642773950000|2022-01-21 14:05:50|86.07|83.87|85.85|83.65|86.07|83.87|85.78|83.58|0
1642773960000|2022-01-21 14:06:00|85.7|83.5|85.41|83.21|85.7|83.5|85.27|83.07|0
1642773970000|2022-01-21 14:06:10|85.49|83.29|85.12|82.92|85.49|83.29|85.12|82.92|0
1642773980000|2022-01-21 14:06:20|85.05|82.85|84.76|82.56|85.12|82.92|84.76|82.56|0
1642773990000|2022-01-21 14:06:30|84.55|82.35|84.48|82.28|84.58|82.38|84.48|82.28|0
1642774000000|2022-01-21 14:06:40|84.55|82.35|84.4|82.2|84.76|82.56|84.4|82.2|0
1642774010000|2022-01-21 14:06:50|84.19|81.99|84.55|82.35|84.55|82.35|84.19|81.99|0
1642774020000|2022-01-21 14:07:00|84.26|82.06|83.97|81.77|84.26|82.06|83.97|81.77|0
1642774030000|2022-01-21 14:07:10|83.83|81.63|83.97|81.77|83.97|81.77|83.83|81.63|0
1642774040000|2022-01-21 14:07:20|84.19|81.99|84.48|82.28|84.48|82.28|84.19|81.99|0
1642774050000|2022-01-21 14:07:30|84.73|82.53|84.62|82.42|84.73|82.53|84.62|82.42|0
1642774060000|2022-01-21 14:07:40|84.55|82.35|84.48|82.28|84.69|82.49|84.48|82.28|0
1642774070000|2022-01-21 14:07:50|84.4|82.2|84.62|82.42|84.62|82.42|84.4|82.2|0
1642774080000|2022-01-21 14:08:00|84.69|82.49|84.69|82.49|84.69|82.49|84.62|82.42|0
1642774090000|2022-01-21 14:08:10|84.62|82.42|84.48|82.28|84.62|82.42|84.48|82.28|0
1642774100000|2022-01-21 14:08:20|84.4|82.2|84.48|82.28|84.48|82.28|84.26|82.06|0
1642774110000|2022-01-21 14:08:30|84.55|82.35|84.48|82.28|84.55|82.35|84.4|82.2|0
1642774120000|2022-01-21 14:08:40|84.55|82.35|84.48|82.28|84.55|82.35|84.48|82.28|0
1642774130000|2022-01-21 14:08:50|84.62|82.42|84.55|82.35|84.69|82.49|84.55|82.35|0
1642774140000|2022-01-21 14:09:00|84.62|82.42|84.62|82.42|84.76|82.56|84.62|82.42|0
1642774150000|2022-01-21 14:09:10|84.55|82.35|84.33|82.13|84.55|82.35|84.33|82.13|0
1642774160000|2022-01-21 14:09:20|84.4|82.2|84.47|82.27|84.47|82.27|84.4|82.2|0
1642774170000|2022-01-21 14:09:30|84.4|82.2|84.19|81.99|84.4|82.2|84.19|81.99|0
1642774180000|2022-01-21 14:09:40|83.97|81.77|83.83|81.63|83.97|81.77|83.76|81.56|0
1642774190000|2022-01-21 14:09:50|83.62|81.42|83.83|81.63|83.9|81.7|83.62|81.42|0
1642774200000|2022-01-21 14:10:00|83.62|81.42|83.76|81.56|83.97|81.77|83.62|81.42|0
1642774210000|2022-01-21 14:10:10|83.83|81.63|83.83|81.63|83.9|81.7|83.76|81.56|0
1642774220000|2022-01-21 14:10:20|83.69|81.49|83.9|81.7|83.9|81.7|83.47|81.27|0
1642774230000|2022-01-21 14:10:30|84.04|81.84|84.19|81.99|84.19|81.99|84.04|81.84|0
1642774240000|2022-01-21 14:10:40|84.12|81.92|84.19|81.99|84.19|81.99|84.12|81.92|0
1642774250000|2022-01-21 14:10:50|84.26|82.06|84.19|81.99|84.26|82.06|84.12|81.92|0
1642774260000|2022-01-21 14:11:00|84.26|82.06|84.19|81.99|84.26|82.06|84.19|81.99|0
1642774270000|2022-01-21 14:11:10|84.12|81.92|84.04|81.84|84.12|81.92|83.97|81.77|0
1642774280000|2022-01-21 14:11:20|84.12|81.92|83.9|81.7|84.12|81.92|83.9|81.7|0
1642774290000|2022-01-21 14:11:30|84.04|81.84|83.9|81.7|84.04|81.84|83.9|81.7|0
1642774300000|2022-01-21 14:11:40|84.04|81.84|83.83|81.63|84.04|81.84|83.83|81.63|0
1642774310000|2022-01-21 14:11:50|83.76|81.56|83.76|81.56|84.04|81.84|83.76|81.56|0
1642774320000|2022-01-21 14:12:00|83.9|81.7|83.76|81.56|83.9|81.7|83.76|81.56|0
1642774330000|2022-01-21 14:12:10|83.83|81.63|83.86|81.66|83.9|81.7|83.76|81.56|0
1642774340000|2022-01-21 14:12:20|83.97|81.77|83.76|81.56|83.97|81.77|83.76|81.56|0
1642774350000|2022-01-21 14:12:30|83.69|81.49|83.76|81.56|83.76|81.56|83.61|81.41|0
1642774360000|2022-01-21 14:12:40|83.83|81.63|83.93|81.73|83.93|81.73|83.76|81.56|0
1642774370000|2022-01-21 14:12:50|83.97|81.77|84.04|81.84|84.04|81.84|83.97|81.77|0
1642774380000|2022-01-21 14:13:00|84.11|81.91|84.04|81.84|84.11|81.91|84.04|81.84|0
1642774390000|2022-01-21 14:13:10|83.97|81.77|84.04|81.84|84.04|81.84|83.9|81.7|0
1642774400000|2022-01-21 14:13:20|84.11|81.91|84.62|82.42|84.62|82.42|84.11|81.91|0
1642774410000|2022-01-21 14:13:30|84.55|82.35|84.55|82.35|84.62|82.42|84.4|82.2|0
1642774420000|2022-01-21 14:13:40|84.54|82.34|84.69|82.49|84.76|82.56|84.54|82.34|0
1642774430000|2022-01-21 14:13:50|84.62|82.42|84.62|82.42|84.69|82.49|84.62|82.42|0
1642774440000|2022-01-21 14:14:00|84.47|82.27|84.62|82.42|84.62|82.42|84.47|82.27|0
1642774450000|2022-01-21 14:14:10|84.47|82.27|84.4|82.2|84.47|82.27|84.4|82.2|0
1642774460000|2022-01-21 14:14:20|84.26|82.06|84.19|81.99|84.26|82.06|84.19|81.99|0
1642774470000|2022-01-21 14:14:30|84.26|82.06|84.26|82.06|84.33|82.13|84.26|82.06|0
1642774480000|2022-01-21 14:14:40|84.33|82.13|84.26|82.06|84.33|82.13|84.26|82.06|0
1642774490000|2022-01-21 14:14:50|84.54|82.34|84.69|82.49|84.76|82.56|84.54|82.34|0
1642774500000|2022-01-21 14:15:00|84.76|82.56|84.69|82.49|84.76|82.56|84.47|82.27|0
1642774510000|2022-01-21 14:15:10|84.54|82.34|84.76|82.56|84.76|82.56|84.54|82.34|0
1642774520000|2022-01-21 14:15:20|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1642774530000|2022-01-21 14:15:30|84.69|82.49|84.47|82.27|84.69|82.49|84.47|82.27|0
1642774540000|2022-01-21 14:15:40|84.54|82.34|84.76|82.56|84.76|82.56|84.54|82.34|0
1642774550000|2022-01-21 14:15:50|84.9|82.7|85.19|82.99|85.19|82.99|84.9|82.7|0
1642774560000|2022-01-21 14:16:00|85.12|82.92|85.12|82.92|85.12|82.92|85.05|82.85|0
1642774570000|2022-01-21 14:16:10|85.05|82.85|85.12|82.92|85.12|82.92|85.05|82.85|0
1642774580000|2022-01-21 14:16:20|85.05|82.85|85.19|82.99|85.19|82.99|85.05|82.85|0
1642774590000|2022-01-21 14:16:30|85.05|82.85|84.98|82.78|85.19|82.99|84.98|82.78|0
1642774600000|2022-01-21 14:16:40|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1642774610000|2022-01-21 14:16:50|84.9|82.7|84.9|82.7|85.05|82.85|84.9|82.7|0
1642774620000|2022-01-21 14:17:00|84.83|82.63|84.98|82.78|84.98|82.78|84.83|82.63|0
1642774630000|2022-01-21 14:17:10|84.9|82.7|84.9|82.7|84.9|82.7|84.83|82.63|0
1642774640000|2022-01-21 14:17:20|84.98|82.78|84.9|82.7|85.05|82.85|84.9|82.7|0
1642774650000|2022-01-21 14:17:30|84.83|82.63|84.9|82.7|84.98|82.78|84.83|82.63|0
1642774660000|2022-01-21 14:17:40|84.76|82.56|84.69|82.49|84.76|82.56|84.69|82.49|0
1642774670000|2022-01-21 14:17:50|84.54|82.34|84.4|82.2|84.54|82.34|84.33|82.13|0
1642774680000|2022-01-21 14:18:00|84.33|82.13|84.33|82.13|84.33|82.13|84.26|82.06|0
1642774690000|2022-01-21 14:18:10|84.4|82.2|84.54|82.34|84.54|82.34|84.4|82.2|0
1642774700000|2022-01-21 14:18:20|84.47|82.27|84.33|82.13|84.47|82.27|84.33|82.13|0
1642774710000|2022-01-21 14:18:30|84.18|81.98|84.4|82.2|84.4|82.2|84.18|81.98|0
1642774720000|2022-01-21 14:18:40|84.33|82.13|84.4|82.2|84.4|82.2|84.26|82.06|0
1642774730000|2022-01-21 14:18:50|84.33|82.13|84.26|82.06|84.33|82.13|84.26|82.06|0
1642774740000|2022-01-21 14:19:00|84.18|81.98|84.04|81.84|84.18|81.98|84.04|81.84|0
1642774750000|2022-01-21 14:19:10|84.11|81.91|83.97|81.77|84.11|81.91|83.97|81.77|0
1642774760000|2022-01-21 14:19:20|83.83|81.63|83.83|81.63|83.97|81.77|83.83|81.63|0
1642774770000|2022-01-21 14:19:30|83.9|81.7|84.26|82.06|84.26|82.06|83.9|81.7|0
1642774780000|2022-01-21 14:19:40|84.18|81.98|84.33|82.13|84.33|82.13|84.18|81.98|0
1642774790000|2022-01-21 14:19:50|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1642774800000|2022-01-21 14:20:00|84.33|82.13|84.11|81.91|84.33|82.13|84.11|81.91|0
1642774810000|2022-01-21 14:20:10|83.9|81.7|84.18|81.98|84.18|81.98|83.9|81.7|0
1642774820000|2022-01-21 14:20:20|84.11|81.91|84.26|82.06|84.26|82.06|84.11|81.91|0
1642774830000|2022-01-21 14:20:30|84.4|82.2|84.69|82.49|84.69|82.49|84.4|82.2|0
1642774840000|2022-01-21 14:20:40|84.76|82.56|84.97|82.77|84.97|82.77|84.76|82.56|0
1642774850000|2022-01-21 14:20:50|84.9|82.7|84.97|82.77|84.97|82.77|84.9|82.7|0
1642774860000|2022-01-21 14:21:00|84.9|82.7|84.97|82.77|84.97|82.77|84.83|82.63|0
1642774870000|2022-01-21 14:21:10|85.05|82.85|85.12|82.92|85.12|82.92|84.97|82.77|0
1642774880000|2022-01-21 14:21:20|85.19|82.99|85.26|83.06|85.26|83.06|85.19|82.99|0
1642774890000|2022-01-21 14:21:30|85.19|82.99|85.26|83.06|85.34|83.14|85.19|82.99|0
1642774900000|2022-01-21 14:21:40|85.34|83.14|85.26|83.06|85.34|83.14|85.26|83.06|0
1642774910000|2022-01-21 14:21:50|85.12|82.92|85.05|82.85|85.12|82.92|85.05|82.85|0
1642774920000|2022-01-21 14:22:00|85.12|82.92|84.9|82.7|85.12|82.92|84.76|82.56|0
1642774930000|2022-01-21 14:22:10|84.83|82.63|84.69|82.49|84.83|82.63|84.69|82.49|0
1642774940000|2022-01-21 14:22:20|84.54|82.34|84.61|82.41|84.61|82.41|84.54|82.34|0
1642774950000|2022-01-21 14:22:30|84.54|82.34|84.61|82.41|84.61|82.41|84.54|82.34|0
1642774960000|2022-01-21 14:22:40|84.69|82.49|84.54|82.34|84.69|82.49|84.54|82.34|0
1642774970000|2022-01-21 14:22:50|84.47|82.27|84.54|82.34|84.54|82.34|84.43|82.23|0
1642774980000|2022-01-21 14:23:00|84.47|82.27|84.54|82.34|84.54|82.34|84.33|82.13|0
1642774990000|2022-01-21 14:23:10|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1642775000000|2022-01-21 14:23:20|84.33|82.13|84.54|82.34|84.54|82.34|84.33|82.13|0
1642775010000|2022-01-21 14:23:30|84.61|82.41|84.79|82.59|84.79|82.59|84.61|82.41|0
1642775020000|2022-01-21 14:23:40|84.76|82.56|84.61|82.41|84.76|82.56|84.61|82.41|0
1642775030000|2022-01-21 14:23:50|84.54|82.34|84.4|82.2|84.54|82.34|84.4|82.2|0
1642775040000|2022-01-21 14:24:00|84.33|82.13|84.61|82.41|84.61|82.41|84.33|82.13|0
1642775050000|2022-01-21 14:24:10|84.54|82.34|84.76|82.56|84.76|82.56|84.47|82.27|0
1642775060000|2022-01-21 14:24:20|84.86|82.66|84.97|82.77|84.97|82.77|84.83|82.63|0
1642775070000|2022-01-21 14:24:30|85.04|82.84|85.33|83.13|85.33|83.13|85.04|82.84|0
1642775080000|2022-01-21 14:24:40|85.44|83.24|85.7|83.5|85.7|83.5|85.41|83.21|0
1642775090000|2022-01-21 14:24:50|85.77|83.57|85.84|83.64|85.84|83.64|85.7|83.5|0
1642775100000|2022-01-21 14:25:00|85.77|83.57|86.5|84.3|86.5|84.3|85.77|83.57|0
1642775110000|2022-01-21 14:25:10|86.57|84.37|87.16|84.96|87.23|85.03|86.57|84.37|0
1642775120000|2022-01-21 14:25:20|87.23|85.03|87.16|84.96|87.23|85.03|87.08|84.88|0
1642775130000|2022-01-21 14:25:30|87.01|84.81|86.86|84.66|87.01|84.81|86.86|84.66|0
1642775140000|2022-01-21 14:25:40|86.79|84.59|87.23|85.03|87.23|85.03|86.79|84.59|0
1642775150000|2022-01-21 14:25:50|87.6|85.4|87.3|85.1|87.6|85.4|87.3|85.1|0
1642775160000|2022-01-21 14:26:00|87.41|85.21|86.79|84.59|87.41|85.21|86.79|84.59|0
1642775170000|2022-01-21 14:26:10|86.86|84.66|86.64|84.44|86.86|84.66|86.57|84.37|0
1642775180000|2022-01-21 14:26:20|86.57|84.37|86.5|84.3|86.6|84.4|86.5|84.3|0
1642775190000|2022-01-21 14:26:30|86.35|84.15|87.04|84.84|87.08|84.88|86.35|84.15|0
1642775200000|2022-01-21 14:26:40|87.38|85.18|87.16|84.96|87.38|85.18|87.16|84.96|0
1642775210000|2022-01-21 14:26:50|87.3|85.1|87.52|85.32|87.6|85.4|87.3|85.1|0
1642775220000|2022-01-21 14:27:00|87.45|85.25|86.86|84.66|87.67|85.47|86.86|84.66|0
1642775230000|2022-01-21 14:27:10|87.01|84.81|86.79|84.59|87.01|84.81|86.79|84.59|0
1642775240000|2022-01-21 14:27:20|86.64|84.44|86.5|84.3|86.64|84.44|86.35|84.15|0
1642775250000|2022-01-21 14:27:30|86.42|84.22|86.42|84.22|86.5|84.3|86.35|84.15|0
1642775260000|2022-01-21 14:27:40|86.64|84.44|87.01|84.81|87.01|84.81|86.57|84.37|0
1642775270000|2022-01-21 14:27:50|87.23|85.03|87.45|85.25|87.45|85.25|87.23|85.03|0
1642775280000|2022-01-21 14:28:00|87.6|85.4|87.38|85.18|87.6|85.4|87.38|85.18|0
1642775290000|2022-01-21 14:28:10|87.45|85.25|87.38|85.18|87.45|85.25|87.3|85.1|0
1642775300000|2022-01-21 14:28:20|87.6|85.4|87.63|85.43|87.63|85.43|87.45|85.25|0
1642775310000|2022-01-21 14:28:30|87.52|85.32|87.6|85.4|87.6|85.4|87.38|85.18|0
1642775320000|2022-01-21 14:28:40|87.67|85.47|87.67|85.47|87.74|85.54|87.67|85.47|0
1642775330000|2022-01-21 14:28:50|87.45|85.25|87.23|85.03|87.48|85.28|87.23|85.03|0
1642775340000|2022-01-21 14:29:00|87.08|84.88|87.08|84.88|87.08|84.88|87.01|84.81|0
1642775350000|2022-01-21 14:29:10|87.15|84.95|87.01|84.81|87.15|84.95|87.01|84.81|0
1642775360000|2022-01-21 14:29:20|87.08|84.88|87.45|85.25|87.45|85.25|87.08|84.88|0
1642775370000|2022-01-21 14:29:30|87.38|85.18|87.23|85.03|87.45|85.25|87.23|85.03|0
1642775380000|2022-01-21 14:29:40|87.74|85.54|88.71|86.51|88.71|86.51|87.74|85.54|0
1642775390000|2022-01-21 14:29:50|89.08|86.88|89.49|87.29|89.53|87.33|89.08|86.88|0
1642775400000|2022-01-21 14:30:00|90.35|88.15|88.67|86.47|90.35|88.15|88.67|86.47|0
1642775410000|2022-01-21 14:30:10|88.19|85.99|88.26|86.06|88.56|86.36|88.19|85.99|0
1642775420000|2022-01-21 14:30:20|87.82|85.62|88.56|86.36|88.56|86.36|87.82|85.62|0
1642775430000|2022-01-21 14:30:30|88.26|86.06|88.63|86.43|88.63|86.43|88.19|85.99|0
1642775440000|2022-01-21 14:30:40|88.41|86.21|87.74|85.54|88.41|86.21|87.74|85.54|0
1642775450000|2022-01-21 14:30:50|88.11|85.91|88.26|86.06|88.26|86.06|87.67|85.47|0
1642775460000|2022-01-21 14:31:00|88.85|86.65|89.08|86.88|89.08|86.88|88.85|86.65|0
1642775470000|2022-01-21 14:31:10|88.93|86.73|89.68|87.48|89.75|87.55|88.93|86.73|0
1642775480000|2022-01-21 14:31:20|89.71|87.51|89.15|86.95|89.71|87.51|89.15|86.95|0
1642775490000|2022-01-21 14:31:30|88.71|86.51|89.45|87.25|89.75|87.55|88.71|86.51|0
1642775500000|2022-01-21 14:31:40|89.75|87.55|89.9|87.7|90.13|87.93|89.75|87.55|0
1642775510000|2022-01-21 14:31:50|90.28|88.08|90.05|87.85|90.28|88.08|89.64|87.44|0
1642775520000|2022-01-21 14:32:00|89.98|87.78|89.6|87.4|90.28|88.08|89.6|87.4|0
1642775530000|2022-01-21 14:32:10|89.53|87.33|89.71|87.51|89.75|87.55|89.53|87.33|0
1642775540000|2022-01-21 14:32:20|89.45|87.25|89.34|87.14|89.45|87.25|89.34|87.14|0
1642775550000|2022-01-21 14:32:30|89.38|87.18|89.45|87.25|89.45|87.25|89.15|86.95|0
1642775560000|2022-01-21 14:32:40|89.3|87.1|91.04|88.84|91.04|88.84|89.15|86.95|0
1642775570000|2022-01-21 14:32:50|90.74|88.54|89.75|87.55|90.74|88.54|89.75|87.55|0
1642775580000|2022-01-21 14:33:00|89.68|87.48|90.66|88.46|90.66|88.46|89.68|87.48|0
1642775590000|2022-01-21 14:33:10|90.84|88.64|90.43|88.23|90.84|88.64|89.9|87.7|0
1642775600000|2022-01-21 14:33:20|90.73|88.53|90.73|88.53|90.73|88.53|90.66|88.46|0
1642775610000|2022-01-21 14:33:30|91.72|89.52|91.95|89.75|91.95|89.75|91.49|89.29|0
1642775620000|2022-01-21 14:33:40|92.02|89.82|92.59|90.39|92.59|90.39|92.02|89.82|0
1642775630000|2022-01-21 14:33:50|92.25|90.05|93.32|91.12|93.32|91.12|92.25|90.05|0
1642775640000|2022-01-21 14:34:00|93.28|91.08|90.35|88.15|93.28|91.08|90.12|87.92|0
1642775650000|2022-01-21 14:34:10|90.42|88.22|92.33|90.13|92.33|90.13|90.42|88.22|0
1642775660000|2022-01-21 14:34:20|92.25|90.05|92.18|89.98|92.56|90.36|92.18|89.98|0
1642775670000|2022-01-21 14:34:30|92.48|90.28|93.17|90.97|93.17|90.97|92.48|90.28|0
1642775680000|2022-01-21 14:34:40|93.09|90.89|93.56|91.36|93.56|91.36|93.09|90.89|0
1642775690000|2022-01-21 14:34:50|93.4|91.2|92.94|90.74|93.4|91.2|92.94|90.74|0
1642775700000|2022-01-21 14:35:00|92.56|90.36|93.17|90.97|93.17|90.97|92.56|90.36|0
1642775710000|2022-01-21 14:35:10|92.71|90.51|92.79|90.59|92.79|90.59|92.63|90.43|0
1642775720000|2022-01-21 14:35:20|92.75|90.55|92.63|90.43|92.75|90.55|92.48|90.28|0
1642775730000|2022-01-21 14:35:30|92.41|90.21|91.64|89.44|92.41|90.21|91.64|89.44|0
1642775740000|2022-01-21 14:35:40|90.81|88.61|90.89|88.69|90.89|88.69|90.66|88.46|0
1642775750000|2022-01-21 14:35:50|90.96|88.76|91.26|89.06|91.34|89.14|90.96|88.76|0
1642775760000|2022-01-21 14:36:00|90.85|88.65|91.34|89.14|91.34|89.14|90.51|88.31|0
1642775770000|2022-01-21 14:36:10|91.11|88.91|91.04|88.84|91.26|89.06|91.04|88.84|0
1642775780000|2022-01-21 14:36:20|90.89|88.69|90.58|88.38|90.89|88.69|90.58|88.38|0
1642775790000|2022-01-21 14:36:30|90.81|88.61|90.58|88.38|90.81|88.61|90.58|88.38|0
1642775800000|2022-01-21 14:36:40|89.76|87.56|90.28|88.08|90.28|88.08|89.76|87.56|0
1642775810000|2022-01-21 14:36:50|90.21|88.01|90.43|88.23|90.51|88.31|90.21|88.01|0
1642775820000|2022-01-21 14:37:00|90.17|87.97|90.77|88.57|90.77|88.57|90.17|87.97|0
1642775830000|2022-01-21 14:37:10|90.89|88.69|91.72|89.52|91.72|89.52|90.73|88.53|0
1642775840000|2022-01-21 14:37:20|91.79|89.59|90.73|88.53|91.79|89.59|90.73|88.53|0
1642775850000|2022-01-21 14:37:30|90.58|88.38|89.98|87.78|90.66|88.46|89.98|87.78|0
1642775860000|2022-01-21 14:37:40|90.06|87.86|89.98|87.78|90.06|87.86|89.91|87.71|0
1642775870000|2022-01-21 14:37:50|89.94|87.74|89.46|87.26|89.94|87.74|89.46|87.26|0
1642775880000|2022-01-21 14:38:00|89.76|87.56|89.68|87.48|89.76|87.56|89.38|87.18|0
1642775890000|2022-01-21 14:38:10|89.53|87.33|89.61|87.41|89.61|87.41|89.46|87.26|0
1642775900000|2022-01-21 14:38:20|89.46|87.26|89.38|87.18|89.76|87.56|89.31|87.11|0
1642775910000|2022-01-21 14:38:30|89.16|86.96|89.16|86.96|89.31|87.11|89.09|86.89|0
1642775920000|2022-01-21 14:38:40|89.38|87.18|89.09|86.89|89.38|87.18|89.09|86.89|0
1642775930000|2022-01-21 14:38:50|89.24|87.04|89.61|87.41|89.61|87.41|89.05|86.85|0
1642775940000|2022-01-21 14:39:00|89.76|87.56|89.09|86.89|89.76|87.56|89.09|86.89|0
1642775950000|2022-01-21 14:39:10|89.16|86.96|89.31|87.11|89.31|87.11|89.01|86.81|0
1642775960000|2022-01-21 14:39:20|89.23|87.03|89.76|87.56|89.76|87.56|89.23|87.03|0
1642775970000|2022-01-21 14:39:30|89.38|87.18|88.86|86.66|89.38|87.18|88.86|86.66|0
1642775980000|2022-01-21 14:39:40|89.01|86.81|88.86|86.66|89.16|86.96|88.86|86.66|0
1642775990000|2022-01-21 14:39:50|88.79|86.59|89.34|87.14|89.34|87.14|88.79|86.59|0
1642776000000|2022-01-21 14:40:00|89.01|86.81|89.23|87.03|89.23|87.03|88.94|86.74|0
1642776010000|2022-01-21 14:40:10|89.31|87.11|89.38|87.18|89.38|87.18|89.23|87.03|0
1642776020000|2022-01-21 14:40:20|88.94|86.74|88.86|86.66|89.31|87.11|88.79|86.59|0
1642776030000|2022-01-21 14:40:30|88.79|86.59|88.42|86.22|88.79|86.59|88.34|86.14|0
1642776040000|2022-01-21 14:40:40|88.57|86.37|88.57|86.37|88.57|86.37|88.49|86.29|0
1642776050000|2022-01-21 14:40:50|88.79|86.59|87.83|85.63|88.79|86.59|87.83|85.63|0
1642776060000|2022-01-21 14:41:00|87.9|85.7|87.46|85.26|87.9|85.7|87.46|85.26|0
1642776070000|2022-01-21 14:41:10|87.09|84.89|87.02|84.82|87.09|84.89|86.87|84.67|0
1642776080000|2022-01-21 14:41:20|86.8|84.6|87.02|84.82|87.02|84.82|86.65|84.45|0
1642776090000|2022-01-21 14:41:30|86.87|84.67|86.8|84.6|86.87|84.67|86.8|84.6|0
1642776100000|2022-01-21 14:41:40|87.24|85.04|87.31|85.11|87.31|85.11|87.24|85.04|0
1642776110000|2022-01-21 14:41:50|87.24|85.04|86.8|84.6|87.24|85.04|86.8|84.6|0
1642776120000|2022-01-21 14:42:00|87.46|85.26|86.87|84.67|87.46|85.26|86.87|84.67|0
1642776130000|2022-01-21 14:42:10|87.09|84.89|86.73|84.53|87.09|84.89|86.73|84.53|0
1642776140000|2022-01-21 14:42:20|87.02|84.82|87.68|85.48|87.68|85.48|87.02|84.82|0
1642776150000|2022-01-21 14:42:30|87.31|85.11|87.53|85.33|87.6|85.4|87.31|85.11|0
1642776160000|2022-01-21 14:42:40|87.46|85.26|88.05|85.85|88.05|85.85|87.42|85.22|0
1642776170000|2022-01-21 14:42:50|87.83|85.63|88.05|85.85|88.19|85.99|87.83|85.63|0
1642776180000|2022-01-21 14:43:00|87.9|85.7|87.46|85.26|87.9|85.7|87.46|85.26|0
1642776190000|2022-01-21 14:43:10|87.09|84.89|86.29|84.09|87.09|84.89|86.29|84.09|0
1642776200000|2022-01-21 14:43:20|86.21|84.01|86|83.8|86.36|84.16|86|83.8|0
1642776210000|2022-01-21 14:43:30|86.36|84.16|86.07|83.87|86.51|84.31|86.07|83.87|0
1642776220000|2022-01-21 14:43:40|86.29|84.09|86.21|84.01|86.29|84.09|86.21|84.01|0
1642776230000|2022-01-21 14:43:50|86.36|84.16|85.92|83.72|86.36|84.16|85.92|83.72|0
1642776240000|2022-01-21 14:44:00|85.71|83.51|85.85|83.65|86.07|83.87|85.71|83.51|0
1642776250000|2022-01-21 14:44:10|85.71|83.51|85.92|83.72|86.21|84.01|85.71|83.51|0
1642776260000|2022-01-21 14:44:20|85.78|83.58|85.71|83.51|85.78|83.58|85.71|83.51|0
1642776270000|2022-01-21 14:44:30|86|83.8|85.49|83.29|86|83.8|85.49|83.29|0
1642776280000|2022-01-21 14:44:40|85.56|83.36|84.98|82.78|85.56|83.36|84.98|82.78|0
1642776290000|2022-01-21 14:44:50|85.02|82.82|84.91|82.71|85.02|82.82|84.77|82.57|0
1642776300000|2022-01-21 14:45:00|84.98|82.78|84.7|82.5|84.98|82.78|84.7|82.5|0
1642776310000|2022-01-21 14:45:10|84.84|82.64|84.7|82.5|84.84|82.64|84.62|82.42|0
1642776320000|2022-01-21 14:45:20|84.59|82.39|84.48|82.28|84.59|82.39|84.44|82.24|0
1642776330000|2022-01-21 14:45:30|84.98|82.78|86.07|83.87|86.07|83.87|84.98|82.78|0
1642776340000|2022-01-21 14:45:40|86.21|84.01|86.58|84.38|86.58|84.38|86.14|83.94|0
1642776350000|2022-01-21 14:45:50|86.8|84.6|86.65|84.45|86.8|84.6|86.58|84.38|0
1642776360000|2022-01-21 14:46:00|86.43|84.23|87.46|85.26|87.46|85.26|86.43|84.23|0
1642776370000|2022-01-21 14:46:10|87.16|84.96|87.97|85.77|87.97|85.77|87.12|84.92|0
1642776380000|2022-01-21 14:46:20|88.12|85.92|88.12|85.92|88.34|86.14|87.97|85.77|0
1642776390000|2022-01-21 14:46:30|87.97|85.77|88.27|86.07|88.41|86.21|87.97|85.77|0
1642776400000|2022-01-21 14:46:40|88.64|86.44|89.61|87.41|89.61|87.41|88.64|86.44|0
1642776410000|2022-01-21 14:46:50|89.38|87.18|88.79|86.59|89.38|87.18|88.79|86.59|0
1642776420000|2022-01-21 14:47:00|88.71|86.51|89.53|87.33|89.98|87.78|88.71|86.51|0
1642776430000|2022-01-21 14:47:10|89.46|87.26|89.31|87.11|89.75|87.55|89.31|87.11|0
1642776440000|2022-01-21 14:47:20|89.46|87.26|90.05|87.85|90.28|88.08|89.46|87.26|0
1642776450000|2022-01-21 14:47:30|90.43|88.23|90.66|88.46|90.66|88.46|90.28|88.08|0
1642776460000|2022-01-21 14:47:40|90.43|88.23|90.35|88.15|90.43|88.23|90.35|88.15|0
1642776470000|2022-01-21 14:47:50|90.43|88.23|89.98|87.78|90.43|88.23|89.98|87.78|0
1642776480000|2022-01-21 14:48:00|89.9|87.7|89.46|87.26|89.9|87.7|89.46|87.26|0
1642776490000|2022-01-21 14:48:10|89.6|87.4|89.31|87.11|89.6|87.4|89.08|86.88|0
1642776500000|2022-01-21 14:48:20|89.53|87.33|89.31|87.11|89.53|87.33|89.31|87.11|0
1642776510000|2022-01-21 14:48:30|89.16|86.96|89.38|87.18|89.38|87.18|89.16|86.96|0
1642776520000|2022-01-21 14:48:40|89.08|86.88|88.64|86.44|89.08|86.88|88.64|86.44|0
1642776530000|2022-01-21 14:48:50|88.75|86.55|88.34|86.14|88.75|86.55|88.34|86.14|0
1642776540000|2022-01-21 14:49:00|88.45|86.25|88.56|86.36|88.56|86.36|88.41|86.21|0
1642776550000|2022-01-21 14:49:10|88.49|86.29|87.16|84.96|88.49|86.29|87.16|84.96|0
1642776560000|2022-01-21 14:49:20|87.23|85.03|87.31|85.11|87.31|85.11|87.01|84.81|0
1642776570000|2022-01-21 14:49:30|87.45|85.25|87.97|85.77|88.12|85.92|87.09|84.89|0
1642776580000|2022-01-21 14:49:40|88.04|85.84|87.64|85.44|88.04|85.84|87.64|85.44|0
1642776590000|2022-01-21 14:49:50|87.97|85.77|88.78|86.58|88.78|86.58|87.97|85.77|0
1642776600000|2022-01-21 14:50:00|88.27|86.07|89.16|86.96|89.16|86.96|88.27|86.07|0
1642776610000|2022-01-21 14:50:10|89.23|87.03|88.86|86.66|89.23|87.03|88.86|86.66|0
1642776620000|2022-01-21 14:50:20|89.68|87.48|89.08|86.88|89.68|87.48|89.08|86.88|0
1642776630000|2022-01-21 14:50:30|88.86|86.66|88.49|86.29|88.86|86.66|88.49|86.29|0
1642776640000|2022-01-21 14:50:40|88.12|85.92|87.71|85.51|88.12|85.92|87.71|85.51|0
1642776650000|2022-01-21 14:50:50|87.75|85.55|87.42|85.22|88.04|85.84|87.42|85.22|0
1642776660000|2022-01-21 14:51:00|87.23|85.03|86.65|84.45|87.23|85.03|86.65|84.45|0
1642776670000|2022-01-21 14:51:10|86.58|84.38|86.14|83.94|86.58|84.38|86.14|83.94|0
1642776680000|2022-01-21 14:51:20|86.21|84.01|86.36|84.16|86.36|84.16|86.21|84.01|0
1642776690000|2022-01-21 14:51:30|86.14|83.94|86.07|83.87|86.21|84.01|86.07|83.87|0
1642776700000|2022-01-21 14:51:40|85.99|83.79|86.14|83.94|86.14|83.94|85.99|83.79|0
1642776710000|2022-01-21 14:51:50|86.43|84.23|86.14|83.94|86.43|84.23|86.14|83.94|0
1642776720000|2022-01-21 14:52:00|86.07|83.87|85.78|83.58|86.07|83.87|85.78|83.58|0
1642776730000|2022-01-21 14:52:10|85.85|83.65|85.74|83.54|85.85|83.65|85.74|83.54|0
1642776740000|2022-01-21 14:52:20|86.1|83.9|86.65|84.45|86.65|84.45|86.1|83.9|0
1642776750000|2022-01-21 14:52:30|86.58|84.38|86.43|84.23|86.58|84.38|86.43|84.23|0
1642776760000|2022-01-21 14:52:40|86.28|84.08|86.58|84.38|86.65|84.45|86.28|84.08|0
1642776770000|2022-01-21 14:52:50|86.5|84.3|86.5|84.3|86.5|84.3|86.5|84.3|0
1642776780000|2022-01-21 14:53:00|86.28|84.08|85.96|83.76|86.28|84.08|85.96|83.76|0
1642776790000|2022-01-21 14:53:10|85.85|83.65|83.2|81|85.85|83.65|83.2|81|0
1642776800000|2022-01-21 14:53:20|86.9|84.7|86.68|84.48|86.9|84.7|86.68|84.48|0
1642776810000|2022-01-21 14:53:30|86.2|84|85.91|83.71|86.2|84|85.91|83.71|0
1642776820000|2022-01-21 14:53:40|86.05|83.85|85.11|82.91|86.09|83.89|85.01|82.81|0
1642776830000|2022-01-21 14:53:50|84.97|82.77|85.04|82.84|85.04|82.84|84.9|82.7|0
1642776840000|2022-01-21 14:54:00|85.26|83.06|85.48|83.28|85.48|83.28|85.26|83.06|0
1642776850000|2022-01-21 14:54:10|85.26|83.06|84.83|82.63|85.26|83.06|84.83|82.63|0
1642776860000|2022-01-21 14:54:20|84.97|82.77|84.97|82.77|85.26|83.06|84.83|82.63|0
1642776870000|2022-01-21 14:54:30|84.83|82.63|84.68|82.48|84.83|82.63|84.68|82.48|0
1642776880000|2022-01-21 14:54:40|84.97|82.77|85.04|82.84|85.04|82.84|84.9|82.7|0
1642776890000|2022-01-21 14:54:50|84.9|82.7|85.04|82.84|85.04|82.84|84.9|82.7|0
1642776900000|2022-01-21 14:55:00|84.83|82.63|84.9|82.7|85.04|82.84|84.83|82.63|0
1642776910000|2022-01-21 14:55:10|85.48|83.28|85.26|83.06|85.84|83.64|85.26|83.06|0
1642776920000|2022-01-21 14:55:20|85.04|82.84|85.15|82.95|85.33|83.13|85.04|82.84|0
1642776930000|2022-01-21 14:55:30|85.04|82.84|84.9|82.7|85.04|82.84|84.83|82.63|0
1642776940000|2022-01-21 14:55:40|84.75|82.55|84.54|82.34|84.83|82.63|84.54|82.34|0
1642776950000|2022-01-21 14:55:50|84.61|82.41|84.11|81.91|84.61|82.41|84.11|81.91|0
1642776960000|2022-01-21 14:56:00|83.89|81.69|84|81.8|84|81.8|83.75|81.55|0
1642776970000|2022-01-21 14:56:10|83.68|81.48|83.75|81.55|83.75|81.55|83.61|81.41|0
1642776980000|2022-01-21 14:56:20|83.97|81.77|84.04|81.84|84.04|81.84|83.79|81.59|0
1642776990000|2022-01-21 14:56:30|83.75|81.55|83.68|81.48|83.75|81.55|83.61|81.41|0
1642777000000|2022-01-21 14:56:40|83.61|81.41|83.47|81.27|83.61|81.41|83.47|81.27|0
1642777010000|2022-01-21 14:56:50|83.61|81.41|83.75|81.55|83.75|81.55|83.36|81.16|0
1642777020000|2022-01-21 14:57:00|83.68|81.48|83.68|81.48|83.82|81.62|83.61|81.41|0
1642777030000|2022-01-21 14:57:10|83.75|81.55|83.68|81.48|83.75|81.55|83.68|81.48|0
1642777040000|2022-01-21 14:57:20|83.82|81.62|83.75|81.55|83.82|81.62|83.47|81.27|0
1642777050000|2022-01-21 14:57:30|83.61|81.41|83.75|81.55|83.75|81.55|83.47|81.27|0
1642777060000|2022-01-21 14:57:40|83.61|81.41|83.54|81.34|83.68|81.48|83.54|81.34|0
1642777070000|2022-01-21 14:57:50|83.75|81.55|83.68|81.48|83.75|81.55|83.68|81.48|0
1642777080000|2022-01-21 14:58:00|84.04|81.84|84.97|82.77|84.97|82.77|84.04|81.84|0
1642777090000|2022-01-21 14:58:10|84.54|82.34|84.39|82.19|84.54|82.34|84.39|82.19|0
1642777100000|2022-01-21 14:58:20|84.11|81.91|83.68|81.48|84.11|81.91|83.68|81.48|0
1642777110000|2022-01-21 14:58:30|83.82|81.62|83.68|81.48|83.82|81.62|83.54|81.34|0
1642777120000|2022-01-21 14:58:40|83.89|81.69|83.96|81.76|84.04|81.84|83.89|81.69|0
1642777130000|2022-01-21 14:58:50|83.89|81.69|84.11|81.91|84.25|82.05|83.89|81.69|0
1642777140000|2022-01-21 14:59:00|83.96|81.76|84.75|82.55|84.75|82.55|83.96|81.76|0
1642777150000|2022-01-21 14:59:10|84.32|82.12|84.11|81.91|84.32|82.12|84.11|81.91|0
1642777160000|2022-01-21 14:59:20|83.82|81.62|83.75|81.55|83.89|81.69|83.75|81.55|0
1642777170000|2022-01-21 14:59:30|83.82|81.62|84.25|82.05|84.25|82.05|83.75|81.55|0
1642777180000|2022-01-21 14:59:40|84.32|82.12|84.61|82.41|84.61|82.41|84.25|82.05|0
1642777190000|2022-01-21 14:59:50|84.82|82.62|84.9|82.7|84.9|82.7|84.54|82.34|0
1642777200000|2022-01-21 15:00:00|84.39|82.19|85.04|82.84|85.04|82.84|84.39|82.19|0
1642777210000|2022-01-21 15:00:10|85.69|83.49|85.26|83.06|85.84|83.64|85.26|83.06|0
1642777220000|2022-01-21 15:00:20|85.22|83.02|86.13|83.93|86.13|83.93|85.22|83.02|0
1642777230000|2022-01-21 15:00:30|86.05|83.85|86.27|84.07|86.27|84.07|86.05|83.85|0
1642777240000|2022-01-21 15:00:40|86.05|83.85|85.47|83.27|86.05|83.85|85.4|83.2|0
1642777250000|2022-01-21 15:00:50|85.18|82.98|84.68|82.48|85.18|82.98|84.68|82.48|0
1642777260000|2022-01-21 15:01:00|83.75|81.55|83.96|81.76|83.96|81.76|83.75|81.55|0
1642777270000|2022-01-21 15:01:10|83.68|81.48|82.86|80.66|83.68|81.48|82.86|80.66|0
1642777280000|2022-01-21 15:01:20|82.61|80.41|81.98|79.78|82.61|80.41|81.98|79.78|0
1642777290000|2022-01-21 15:01:30|82.05|79.85|82.05|79.85|82.05|79.85|81.98|79.78|0
1642777300000|2022-01-21 15:01:40|82.19|79.99|81.91|79.71|82.47|80.27|81.91|79.71|0
1642777310000|2022-01-21 15:01:50|81.84|79.64|81.84|79.64|81.91|79.71|81.84|79.64|0
1642777320000|2022-01-21 15:02:00|81.63|79.43|82.33|80.13|82.4|80.2|81.63|79.43|0
1642777330000|2022-01-21 15:02:10|82.4|80.2|82.05|79.85|82.47|80.27|82.05|79.85|0
1642777340000|2022-01-21 15:02:20|82.12|79.92|82.76|80.56|82.76|80.56|82.12|79.92|0
1642777350000|2022-01-21 15:02:30|82.4|80.2|81.98|79.78|82.4|80.2|81.98|79.78|0
1642777360000|2022-01-21 15:02:40|81.84|79.64|81.84|79.64|81.98|79.78|81.49|79.29|0
1642777370000|2022-01-21 15:02:50|81.98|79.78|80.69|78.49|81.98|79.78|80.62|78.42|0
1642777380000|2022-01-21 15:03:00|80.83|78.63|80.65|78.45|80.83|78.63|80.65|78.45|0
1642777390000|2022-01-21 15:03:10|80.51|78.31|80.31|78.11|80.51|78.31|80.27|78.07|0
1642777400000|2022-01-21 15:03:20|80.48|78.28|80.48|78.28|80.48|78.28|80.34|78.14|0
1642777410000|2022-01-21 15:03:30|80.27|78.07|80.41|78.21|80.41|78.21|80.1|77.9|0
1642777420000|2022-01-21 15:03:40|80.27|78.07|80.41|78.21|80.41|78.21|80.13|77.93|0
1642777430000|2022-01-21 15:03:50|80.34|78.14|80.83|78.63|80.83|78.63|80.34|78.14|0
1642777440000|2022-01-21 15:04:00|80.76|78.56|80.62|78.42|80.76|78.56|80.62|78.42|0
1642777450000|2022-01-21 15:04:10|80.9|78.7|81.07|78.87|81.46|79.26|80.9|78.7|0
1642777460000|2022-01-21 15:04:20|80.9|78.7|80.76|78.56|80.9|78.7|80.76|78.56|0
1642777470000|2022-01-21 15:04:30|80.9|78.7|80.62|78.42|80.9|78.7|80.62|78.42|0
1642777480000|2022-01-21 15:04:40|80.48|78.28|80.51|78.31|80.51|78.31|80.27|78.07|0
1642777490000|2022-01-21 15:04:50|80.41|78.21|80.62|78.42|80.62|78.42|80.41|78.21|0
1642777500000|2022-01-21 15:05:00|80.69|78.49|81.11|78.91|81.53|79.33|80.69|78.49|0
1642777510000|2022-01-21 15:05:10|81.53|79.33|81.46|79.26|81.53|79.33|81.32|79.12|0
1642777520000|2022-01-21 15:05:20|81.32|79.12|80.83|78.63|81.32|79.12|80.83|78.63|0
1642777530000|2022-01-21 15:05:30|80.62|78.42|80.9|78.7|81.04|78.84|80.62|78.42|0
1642777540000|2022-01-21 15:05:40|80.97|78.77|81.18|78.98|81.18|78.98|80.97|78.77|0
1642777550000|2022-01-21 15:05:50|81.04|78.84|81.18|78.98|81.25|79.05|81.04|78.84|0
1642777560000|2022-01-21 15:06:00|81.04|78.84|81.67|79.47|81.67|79.47|80.97|78.77|0
1642777570000|2022-01-21 15:06:10|82.38|80.18|82.31|80.11|82.38|80.18|81.81|79.61|0
1642777580000|2022-01-21 15:06:20|82.38|80.18|83.12|80.92|83.12|80.92|82.38|80.18|0
1642777590000|2022-01-21 15:06:30|83.8|81.6|83.52|81.32|83.8|81.6|83.44|81.24|0
1642777600000|2022-01-21 15:06:40|83.44|81.24|83.16|80.96|83.59|81.39|83.16|80.96|0
1642777610000|2022-01-21 15:06:50|83.59|81.39|82.94|80.74|83.59|81.39|82.94|80.74|0
1642777620000|2022-01-21 15:07:00|82.73|80.53|82.31|80.11|82.73|80.53|82.31|80.11|0
1642777630000|2022-01-21 15:07:10|82.09|79.89|82.09|79.89|82.09|79.89|82.09|79.89|0
1642777640000|2022-01-21 15:07:20|81.88|79.68|81.74|79.54|81.88|79.68|81.74|79.54|0
1642777650000|2022-01-21 15:07:30|81.7|79.5|81.95|79.75|81.95|79.75|81.7|79.5|0
1642777660000|2022-01-21 15:07:40|81.88|79.68|81.74|79.54|81.88|79.68|81.74|79.54|0
1642777670000|2022-01-21 15:07:50|81.67|79.47|82.16|79.96|82.16|79.96|81.67|79.47|0
1642777680000|2022-01-21 15:08:00|81.99|79.79|81.74|79.54|81.99|79.79|81.67|79.47|0
1642777690000|2022-01-21 15:08:10|81.67|79.47|81.67|79.47|81.74|79.54|81.56|79.36|0
1642777700000|2022-01-21 15:08:20|81.95|79.75|81.81|79.61|81.95|79.75|81.81|79.61|0
1642777710000|2022-01-21 15:08:30|81.95|79.75|82.16|79.96|82.2|80|81.95|79.75|0
1642777720000|2022-01-21 15:08:40|82.23|80.03|82.31|80.11|82.8|80.6|82.23|80.03|0
1642777730000|2022-01-21 15:08:50|82.38|80.18|81.46|79.26|82.38|80.18|81.46|79.26|0
1642777740000|2022-01-21 15:09:00|81.53|79.33|80.83|78.63|81.53|79.33|80.83|78.63|0
1642777750000|2022-01-21 15:09:10|80.76|78.56|80.69|78.49|80.9|78.7|80.69|78.49|0
1642777760000|2022-01-21 15:09:20|80.76|78.56|80.55|78.35|80.9|78.7|80.55|78.35|0
1642777770000|2022-01-21 15:09:30|80.69|78.49|80.76|78.56|80.76|78.56|80.62|78.42|0
1642777780000|2022-01-21 15:09:40|80.9|78.7|81.39|79.19|81.6|79.4|80.9|78.7|0
1642777790000|2022-01-21 15:09:50|81.81|79.61|81.84|79.64|81.95|79.75|81.81|79.61|0
1642777800000|2022-01-21 15:10:00|81.39|79.19|80.69|78.49|81.39|79.19|80.69|78.49|0
1642777810000|2022-01-21 15:10:10|80.41|78.21|80.48|78.28|80.48|78.28|80.41|78.21|0
1642777820000|2022-01-21 15:10:20|80.76|78.56|80.69|78.49|81.04|78.84|80.55|78.35|0
1642777830000|2022-01-21 15:10:30|80.48|78.28|80.2|78|80.48|78.28|80.2|78|0
1642777840000|2022-01-21 15:10:40|80.13|77.93|80.06|77.86|80.55|78.35|80.06|77.86|0
1642777850000|2022-01-21 15:10:50|80.09|77.89|80.06|77.86|80.09|77.89|79.92|77.72|0
1642777860000|2022-01-21 15:11:00|79.85|77.65|79.99|77.79|80.13|77.93|79.85|77.65|0
1642777870000|2022-01-21 15:11:10|79.85|77.65|79.23|77.03|79.85|77.65|79.23|77.03|0
1642777880000|2022-01-21 15:11:20|79.44|77.24|79.65|77.45|79.71|77.51|79.44|77.24|0
1642777890000|2022-01-21 15:11:30|79.3|77.1|79.33|77.13|79.58|77.38|79.3|77.1|0
1642777900000|2022-01-21 15:11:40|79.23|77.03|79.3|77.1|79.37|77.17|79.23|77.03|0
1642777910000|2022-01-21 15:11:50|79.23|77.03|79.16|76.96|79.3|77.1|79.16|76.96|0
1642777920000|2022-01-21 15:12:00|79.09|76.89|78.54|76.34|79.09|76.89|78.54|76.34|0
1642777930000|2022-01-21 15:12:10|78.48|76.28|78|75.8|78.48|76.28|78|75.8|0
1642777940000|2022-01-21 15:12:20|77.86|75.66|79.07|76.87|79.07|76.87|77.86|75.66|0
1642777950000|2022-01-21 15:12:30|78.93|76.73|78.66|76.46|79.07|76.87|78.66|76.46|0
1642777960000|2022-01-21 15:12:40|78.79|76.59|78.66|76.46|78.79|76.59|78.52|76.32|0
1642777970000|2022-01-21 15:12:50|79.14|76.94|79.34|77.14|79.41|77.21|79.14|76.94|0
1642777980000|2022-01-21 15:13:00|78.93|76.73|78.96|76.76|79.14|76.94|78.93|76.73|0
1642777990000|2022-01-21 15:13:10|79.07|76.87|78.59|76.39|79.07|76.87|78.59|76.39|0
1642778000000|2022-01-21 15:13:20|78.86|76.66|79.14|76.94|79.27|77.07|78.86|76.66|0
1642778010000|2022-01-21 15:13:30|79.34|77.14|79.13|76.93|79.34|77.14|79.13|76.93|0
1642778020000|2022-01-21 15:13:40|78.93|76.73|79.13|76.93|79.13|76.93|78.86|76.66|0
1642778030000|2022-01-21 15:13:50|79.27|77.07|79|76.8|79.27|77.07|79|76.8|0
1642778040000|2022-01-21 15:14:00|79.03|76.83|78.93|76.73|79.07|76.87|78.93|76.73|0
1642778050000|2022-01-21 15:14:10|78.86|76.66|78.86|76.66|78.93|76.73|78.86|76.66|0
1642778060000|2022-01-21 15:14:20|78.79|76.59|79.13|76.93|79.13|76.93|78.79|76.59|0
1642778070000|2022-01-21 15:14:30|79.27|77.07|79|76.8|79.27|77.07|78.86|76.66|0
1642778080000|2022-01-21 15:14:40|79.68|77.48|79.41|77.21|79.96|77.76|79.41|77.21|0
1642778090000|2022-01-21 15:14:50|79.34|77.14|79.2|77|79.82|77.62|79.2|77|0
1642778100000|2022-01-21 15:15:00|79.13|76.93|79.2|77|79.55|77.35|79.13|76.93|0
1642778110000|2022-01-21 15:15:10|79.48|77.28|79.82|77.62|79.86|77.66|79.48|77.28|0
1642778120000|2022-01-21 15:15:20|79.96|77.76|80.24|78.04|80.24|78.04|79.89|77.69|0
1642778130000|2022-01-21 15:15:30|80.17|77.97|80.24|78.04|80.24|78.04|80.03|77.83|0
1642778140000|2022-01-21 15:15:40|80.1|77.9|80.03|77.83|80.1|77.9|79.96|77.76|0
1642778150000|2022-01-21 15:15:50|79.99|77.79|80.1|77.9|80.17|77.97|79.99|77.79|0
1642778160000|2022-01-21 15:16:00|80.17|77.97|80.03|77.83|80.17|77.97|79.96|77.76|0
1642778170000|2022-01-21 15:16:10|79.62|77.42|79.82|77.62|79.82|77.62|79.62|77.42|0
1642778180000|2022-01-21 15:16:20|79.55|77.35|79.48|77.28|79.62|77.42|79.48|77.28|0
1642778190000|2022-01-21 15:16:30|79.34|77.14|79.89|77.69|79.89|77.69|79.34|77.14|0
1642778200000|2022-01-21 15:16:40|79.96|77.76|80.1|77.9|80.1|77.9|79.96|77.76|0
1642778210000|2022-01-21 15:16:50|80.58|78.38|80.38|78.18|80.86|78.66|80.38|78.18|0
1642778220000|2022-01-21 15:17:00|80.24|78.04|79.79|77.59|80.24|78.04|79.79|77.59|0
1642778230000|2022-01-21 15:17:10|79.61|77.41|79.2|77|79.61|77.41|79.2|77|0
1642778240000|2022-01-21 15:17:20|79.06|76.86|79.13|76.93|79.2|77|79.06|76.86|0
1642778250000|2022-01-21 15:17:30|79.34|77.14|79.68|77.48|79.68|77.48|79.34|77.14|0
1642778260000|2022-01-21 15:17:40|80.03|77.83|79.96|77.76|80.1|77.9|79.96|77.76|0
1642778270000|2022-01-21 15:17:50|79.82|77.62|79.96|77.76|79.96|77.76|79.82|77.62|0
1642778280000|2022-01-21 15:18:00|79.89|77.69|79.96|77.76|79.96|77.76|79.89|77.69|0
1642778290000|2022-01-21 15:18:10|80.03|77.83|79.96|77.76|80.03|77.83|79.68|77.48|0
1642778300000|2022-01-21 15:18:20|79.75|77.55|80.51|78.31|80.51|78.31|79.75|77.55|0
1642778310000|2022-01-21 15:18:30|80.79|78.59|80.2|78|80.79|78.59|80.2|78|0
1642778320000|2022-01-21 15:18:40|79.96|77.76|79.68|77.48|79.96|77.76|79.61|77.41|0
1642778330000|2022-01-21 15:18:50|79.82|77.62|79.27|77.07|79.89|77.69|79.27|77.07|0
1642778340000|2022-01-21 15:19:00|79.06|76.86|78.86|76.66|79.06|76.86|78.86|76.66|0
1642778350000|2022-01-21 15:19:10|78.79|76.59|79|76.8|79|76.8|78.79|76.59|0
1642778360000|2022-01-21 15:19:20|78.89|76.69|79.13|76.93|79.13|76.93|78.89|76.69|0
1642778370000|2022-01-21 15:19:30|79|76.8|79.06|76.86|79.06|76.86|79|76.8|0
1642778380000|2022-01-21 15:19:40|79|76.8|78.86|76.66|79|76.8|78.86|76.66|0
1642778390000|2022-01-21 15:19:50|79.06|76.86|79.06|76.86|79.06|76.86|78.93|76.73|0
1642778400000|2022-01-21 15:20:00|79|76.8|79.13|76.93|79.13|76.93|79|76.8|0
1642778410000|2022-01-21 15:20:10|78.93|76.73|78.79|76.59|78.93|76.73|78.65|76.45|0
1642778420000|2022-01-21 15:20:20|78.65|76.45|78.75|76.55|78.75|76.55|78.52|76.32|0
1642778430000|2022-01-21 15:20:30|78.52|76.32|78.38|76.18|78.52|76.32|78.38|76.18|0
1642778440000|2022-01-21 15:20:40|78.48|76.28|78.38|76.18|78.58|76.38|78.38|76.18|0
1642778450000|2022-01-21 15:20:50|78.52|76.32|77.97|75.77|78.52|76.32|77.9|75.7|0
1642778460000|2022-01-21 15:21:00|77.94|75.74|77.36|75.16|77.94|75.74|77.36|75.16|0
1642778470000|2022-01-21 15:21:10|77.23|75.03|77.06|74.86|77.23|75.03|77.06|74.86|0
1642778480000|2022-01-21 15:21:20|76.89|74.69|76.79|74.59|76.89|74.69|76.79|74.59|0
1642778490000|2022-01-21 15:21:30|76.69|74.49|76.62|74.42|76.69|74.49|76.62|74.42|0
1642778500000|2022-01-21 15:21:40|76.76|74.56|76.56|74.36|76.76|74.56|76.56|74.36|0
1642778510000|2022-01-21 15:21:50|76.42|74.22|76.16|73.96|76.42|74.22|76.16|73.96|0
1642778520000|2022-01-21 15:22:00|76.29|74.09|76.09|73.89|76.29|74.09|76.09|73.89|0
1642778530000|2022-01-21 15:22:10|75.96|73.76|75.76|73.56|75.96|73.76|75.76|73.56|0
1642778540000|2022-01-21 15:22:20|75.82|73.62|76.15|73.95|76.15|73.95|75.76|73.56|0
1642778550000|2022-01-21 15:22:30|76.29|74.09|76.69|74.49|76.69|74.49|74.14|71.94|0
1642778560000|2022-01-21 15:22:40|76.49|74.29|77.62|75.42|77.62|75.42|76.49|74.29|0
1642778570000|2022-01-21 15:22:50|77.68|75.48|77.28|75.08|77.68|75.48|77.28|75.08|0
1642778580000|2022-01-21 15:23:00|77.35|75.15|77.82|75.62|77.82|75.62|77.35|75.15|0
1642778590000|2022-01-21 15:23:10|77.89|75.69|77.35|75.15|77.89|75.69|77.35|75.15|0
1642778600000|2022-01-21 15:23:20|77.21|75.01|77.35|75.15|77.35|75.15|77.15|74.95|0
1642778610000|2022-01-21 15:23:30|77.62|75.42|77.62|75.42|77.62|75.42|77.62|75.42|0
1642778620000|2022-01-21 15:23:40|77.42|75.22|77.55|75.35|77.55|75.35|77.21|75.01|0
1642778630000|2022-01-21 15:23:50|77.48|75.28|77.99|75.79|77.99|75.79|77.48|75.28|0
1642778640000|2022-01-21 15:24:00|77.48|75.28|77.82|75.62|77.89|75.69|77.48|75.28|0
1642778650000|2022-01-21 15:24:10|77.69|75.49|78.46|76.26|78.8|76.6|77.48|75.28|0
1642778660000|2022-01-21 15:24:20|78.29|76.09|78.43|76.23|78.57|76.37|78.29|76.09|0
1642778670000|2022-01-21 15:24:30|78.63|76.43|80.28|78.08|80.28|78.08|78.63|76.43|0
1642778680000|2022-01-21 15:24:40|80.21|78.01|80.55|78.35|80.55|78.35|80|77.8|0
1642778690000|2022-01-21 15:24:50|81.11|78.91|80.35|78.15|81.11|78.91|80.35|78.15|0
1642778700000|2022-01-21 15:25:00|80.55|78.35|81.32|79.12|81.39|79.19|80.55|78.35|0
1642778710000|2022-01-21 15:25:10|80.97|78.77|80.83|78.63|81.18|78.98|80.83|78.63|0
1642778720000|2022-01-21 15:25:20|80.55|78.35|80.62|78.42|80.62|78.42|80.55|78.35|0
1642778730000|2022-01-21 15:25:30|80.55|78.35|80.35|78.15|80.62|78.42|80.35|78.15|0
1642778740000|2022-01-21 15:25:40|80.48|78.28|80.76|78.56|80.76|78.56|80.48|78.28|0
1642778750000|2022-01-21 15:25:50|80.97|78.77|80.9|78.7|81.18|78.98|80.9|78.7|0
1642778760000|2022-01-21 15:26:00|81.04|78.84|81.11|78.91|81.18|78.98|81.04|78.84|0
1642778770000|2022-01-21 15:26:10|81.32|79.12|81.32|79.12|81.6|79.4|81.32|79.12|0
1642778780000|2022-01-21 15:26:20|81.53|79.33|80.86|78.66|81.53|79.33|79.64|77.44|0
1642778790000|2022-01-21 15:26:30|80.93|78.73|81|78.8|81.03|78.83|80.86|78.66|0
1642778800000|2022-01-21 15:26:40|80.93|78.73|81.77|79.57|81.77|79.57|80.93|78.73|0
1642778810000|2022-01-21 15:26:50|81.63|79.43|81.98|79.78|81.98|79.78|81.63|79.43|0
1642778820000|2022-01-21 15:27:00|81.84|79.64|82.19|79.99|82.47|80.27|81.77|79.57|0
1642778830000|2022-01-21 15:27:10|82.62|80.42|82.76|80.56|82.76|80.56|82.62|80.42|0
1642778840000|2022-01-21 15:27:20|82.97|80.77|83.47|81.27|83.47|81.27|82.97|80.77|0
1642778850000|2022-01-21 15:27:30|83.68|81.48|83.75|81.55|83.89|81.69|83.61|81.41|0
1642778860000|2022-01-21 15:27:40|83.89|81.69|83.4|81.2|83.89|81.69|83.4|81.2|0
1642778870000|2022-01-21 15:27:50|83.18|80.98|82.97|80.77|83.18|80.98|82.9|80.7|0
1642778880000|2022-01-21 15:28:00|83.07|80.87|83.18|80.98|83.18|80.98|82.9|80.7|0
1642778890000|2022-01-21 15:28:10|83.54|81.34|82.83|80.63|83.54|81.34|82.83|80.63|0
1642778900000|2022-01-21 15:28:20|83|80.8|82.97|80.77|83|80.8|82.83|80.63|0
1642778910000|2022-01-21 15:28:30|83.04|80.84|82.9|80.7|83.04|80.84|82.86|80.66|0
1642778920000|2022-01-21 15:28:40|83.11|80.91|82.97|80.77|83.18|80.98|82.97|80.77|0
1642778930000|2022-01-21 15:28:50|83.11|80.91|82.69|80.49|83.11|80.91|82.69|80.49|0
1642778940000|2022-01-21 15:29:00|82.9|80.7|82.83|80.63|82.9|80.7|82.61|80.41|0
1642778950000|2022-01-21 15:29:10|82.54|80.34|81.38|79.18|82.61|80.41|81.38|79.18|0
1642778960000|2022-01-21 15:29:20|81.67|79.47|81.52|79.32|81.67|79.47|81.49|79.29|0
1642778970000|2022-01-21 15:29:30|84.19|81.99|81.93|79.73|84.19|81.99|81.93|79.73|0
1642778980000|2022-01-21 15:29:40|81.72|79.52|81.37|79.17|81.72|79.52|81.37|79.17|0
1642778990000|2022-01-21 15:29:50|81.3|79.1|81.09|78.89|81.58|79.38|81.09|78.89|0
1642779000000|2022-01-21 15:30:00|81.44|79.24|81.3|79.1|81.44|79.24|81.3|79.1|0
1642779010000|2022-01-21 15:30:10|80.81|78.61|80.32|78.12|80.81|78.61|80.32|78.12|0
1642779020000|2022-01-21 15:30:20|80.53|78.33|80.74|78.54|80.84|78.64|80.53|78.33|0
1642779030000|2022-01-21 15:30:30|81.3|79.1|82.07|79.87|82.07|79.87|81.3|79.1|0
1642779040000|2022-01-21 15:30:40|82.42|80.22|83.1|80.9|83.1|80.9|82.42|80.22|0
1642779050000|2022-01-21 15:30:50|82.92|80.72|83.35|81.15|83.35|81.15|82.92|80.72|0
1642779060000|2022-01-21 15:31:00|83.7|81.5|84.63|82.43|84.63|82.43|83.7|81.5|0
1642779070000|2022-01-21 15:31:10|84.67|82.47|84.92|82.72|84.92|82.72|84.67|82.47|0
1642779080000|2022-01-21 15:31:20|84.71|82.51|85.43|83.23|85.43|83.23|84.71|82.51|0
1642779090000|2022-01-21 15:31:30|85.5|83.3|85.5|83.3|85.57|83.37|85.43|83.23|0
1642779100000|2022-01-21 15:31:40|85.57|83.37|85.28|83.08|85.57|83.37|85.21|83.01|0
1642779110000|2022-01-21 15:31:50|85.21|83.01|85.94|83.74|85.94|83.74|85.21|83.01|0
1642779120000|2022-01-21 15:32:00|85.39|83.19|85.86|83.66|85.94|83.74|85.39|83.19|0
1642779130000|2022-01-21 15:32:10|85.57|83.37|85.72|83.52|85.72|83.52|85.36|83.16|0
1642779140000|2022-01-21 15:32:20|85.65|83.45|85.21|83.01|85.65|83.45|85.21|83.01|0
1642779150000|2022-01-21 15:32:30|85.07|82.87|84.78|82.58|85.07|82.87|84.78|82.58|0
1642779160000|2022-01-21 15:32:40|84.99|82.79|85.14|82.94|85.36|83.16|84.99|82.79|0
1642779170000|2022-01-21 15:32:50|85.28|83.08|85.28|83.08|85.43|83.23|85.28|83.08|0
1642779180000|2022-01-21 15:33:00|85.03|82.83|85.53|83.33|85.53|83.33|85.03|82.83|0
1642779190000|2022-01-21 15:33:10|85.57|83.37|85.36|83.16|85.57|83.37|85.28|83.08|0
1642779200000|2022-01-21 15:33:20|85.28|83.08|85.94|83.74|85.94|83.74|85.28|83.08|0
1642779210000|2022-01-21 15:33:30|86.37|84.17|86.77|84.57|86.89|84.69|86.37|84.17|0
1642779220000|2022-01-21 15:33:40|86.88|84.68|87.25|85.05|87.25|85.05|86.88|84.68|0
1642779230000|2022-01-21 15:33:50|87.18|84.98|87.4|85.2|87.43|85.23|87.18|84.98|0
1642779240000|2022-01-21 15:34:00|87.1|84.9|87.62|85.42|87.62|85.42|87.1|84.9|0
1642779250000|2022-01-21 15:34:10|87.4|85.2|87.62|85.42|87.62|85.42|87.29|85.09|0
1642779260000|2022-01-21 15:34:20|87.69|85.49|87.55|85.35|87.92|85.72|87.55|85.35|0
1642779270000|2022-01-21 15:34:30|87.84|85.64|87.77|85.57|87.84|85.64|87.62|85.42|0
1642779280000|2022-01-21 15:34:40|87.99|85.79|88.51|86.31|88.51|86.31|87.99|85.79|0
1642779290000|2022-01-21 15:34:50|88.73|86.53|88.14|85.94|88.73|86.53|88.14|85.94|0
1642779300000|2022-01-21 15:35:00|88.06|85.86|88.36|86.16|88.36|86.16|88.06|85.86|0
1642779310000|2022-01-21 15:35:10|87.99|85.79|88.51|86.31|88.51|86.31|87.99|85.79|0
1642779320000|2022-01-21 15:35:20|88.58|86.38|88.81|86.61|88.81|86.61|88.58|86.38|0
1642779330000|2022-01-21 15:35:30|88.73|86.53|89.21|87.01|89.21|87.01|88.73|86.53|0
1642779340000|2022-01-21 15:35:40|89.36|87.16|89.03|86.83|89.36|87.16|89.03|86.83|0
1642779350000|2022-01-21 15:35:50|89.18|86.98|89.03|86.83|89.33|87.13|89.03|86.83|0
1642779360000|2022-01-21 15:36:00|88.77|86.57|88.58|86.38|88.81|86.61|88.58|86.38|0
1642779370000|2022-01-21 15:36:10|88.51|86.31|88.28|86.08|88.51|86.31|88.14|85.94|0
1642779380000|2022-01-21 15:36:20|88.51|86.31|88.21|86.01|88.51|86.31|88.21|86.01|0
1642779390000|2022-01-21 15:36:30|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1642779400000|2022-01-21 15:36:40|88.17|85.97|89.18|86.98|89.18|86.98|88.17|85.97|0
1642779410000|2022-01-21 15:36:50|89.25|87.05|89.63|87.43|89.63|87.43|89.25|87.05|0
1642779420000|2022-01-21 15:37:00|89.7|87.5|89.93|87.73|89.93|87.73|89.7|87.5|0
1642779430000|2022-01-21 15:37:10|90.6|88.4|90.68|88.48|90.68|88.48|90.53|88.33|0
1642779440000|2022-01-21 15:37:20|90.15|87.95|90|87.8|90.15|87.95|90|87.8|0
1642779450000|2022-01-21 15:37:30|90.08|87.88|90.23|88.03|90.3|88.1|90|87.8|0
1642779460000|2022-01-21 15:37:40|89.78|87.58|89.18|86.98|89.78|87.58|89.18|86.98|0
1642779470000|2022-01-21 15:37:50|89.1|86.9|89.18|86.98|89.18|86.98|89.1|86.9|0
1642779480000|2022-01-21 15:38:00|88.66|86.46|88.36|86.16|88.88|86.68|88.36|86.16|0
1642779490000|2022-01-21 15:38:10|88.88|86.68|88.73|86.53|88.88|86.68|88.73|86.53|0
1642779500000|2022-01-21 15:38:20|88.51|86.31|88.58|86.38|88.58|86.38|88.28|86.08|0
1642779510000|2022-01-21 15:38:30|88.28|86.08|88.21|86.01|88.43|86.23|88.21|86.01|0
1642779520000|2022-01-21 15:38:40|88.14|85.94|87.62|85.42|88.21|86.01|87.62|85.42|0
1642779530000|2022-01-21 15:38:50|87.4|85.2|87.32|85.12|87.4|85.2|87.18|84.98|0
1642779540000|2022-01-21 15:39:00|87.8|85.6|85.73|83.53|89.85|87.65|85.73|83.53|0
1642779550000|2022-01-21 15:39:10|86.24|84.04|86.61|84.41|86.61|84.41|86.24|84.04|0
1642779560000|2022-01-21 15:39:20|85.95|83.75|84.91|82.71|85.95|83.75|84.83|82.63|0
1642779570000|2022-01-21 15:39:30|86.7|84.5|86.48|84.28|86.7|84.5|86.19|83.99|0
1642779580000|2022-01-21 15:39:40|86.33|84.13|85.24|83.04|86.33|84.13|85.24|83.04|0
1642779590000|2022-01-21 15:39:50|85.17|82.97|84.8|82.6|85.17|82.97|84.66|82.46|0
1642779600000|2022-01-21 15:40:00|84.37|82.17|83.51|81.31|84.59|82.39|83.51|81.31|0
1642779610000|2022-01-21 15:40:10|83.65|81.45|84.73|82.53|84.73|82.53|83.65|81.45|0
1642779620000|2022-01-21 15:40:20|84.59|82.39|85.24|83.04|85.24|83.04|84.59|82.39|0
1642779630000|2022-01-21 15:40:30|85.38|83.18|84.59|82.39|85.38|83.18|84.59|82.39|0
1642779640000|2022-01-21 15:40:40|84.88|82.68|84.51|82.31|84.88|82.68|84.51|82.31|0
1642779650000|2022-01-21 15:40:50|84.37|82.17|84.73|82.53|84.73|82.53|84.37|82.17|0
1642779660000|2022-01-21 15:41:00|84.59|82.39|84.88|82.68|84.88|82.68|84.59|82.39|0
1642779670000|2022-01-21 15:41:10|85.24|83.04|84.33|82.13|85.38|83.18|84.23|82.03|0
1642779680000|2022-01-21 15:41:20|85.02|82.82|84.51|82.31|85.06|82.86|84.51|82.31|0
1642779690000|2022-01-21 15:41:30|83.72|81.52|83.65|81.45|84.01|81.81|83.65|81.45|0
1642779700000|2022-01-21 15:41:40|83.36|81.16|83.01|80.81|83.51|81.31|83.01|80.81|0
1642779710000|2022-01-21 15:41:50|82.86|80.66|82.72|80.52|82.86|80.66|82.58|80.38|0
1642779720000|2022-01-21 15:42:00|82.79|80.59|84.81|82.61|84.85|82.65|82.79|80.59|0
1642779730000|2022-01-21 15:42:10|84.71|82.51|85.07|82.87|85.07|82.87|84.71|82.51|0
1642779740000|2022-01-21 15:42:20|84.99|82.79|84.99|82.79|85.07|82.87|84.99|82.79|0
1642779750000|2022-01-21 15:42:30|85.21|83.01|84.99|82.79|85.21|83.01|84.74|82.54|0
1642779760000|2022-01-21 15:42:40|84.92|82.72|85.79|83.59|86.66|84.46|84.92|82.72|0
1642779770000|2022-01-21 15:42:50|85.86|83.66|85.79|83.59|85.86|83.66|85.64|83.44|0
1642779780000|2022-01-21 15:43:00|86.15|83.95|86.22|84.02|86.3|84.1|86.15|83.95|0
1642779790000|2022-01-21 15:43:10|85.9|83.7|86.37|84.17|86.37|84.17|85.9|83.7|0
1642779800000|2022-01-21 15:43:20|85.93|83.73|85.43|83.23|85.93|83.73|85.43|83.23|0
1642779810000|2022-01-21 15:43:30|85.72|83.52|85.35|83.15|85.72|83.52|85.35|83.15|0
1642779820000|2022-01-21 15:43:40|85.43|83.23|85.07|82.87|85.43|83.23|84.99|82.79|0
1642779830000|2022-01-21 15:43:50|85.21|83.01|85.86|83.66|85.86|83.66|85.21|83.01|0
1642779840000|2022-01-21 15:44:00|85.93|83.73|86.44|84.24|86.44|84.24|85.93|83.73|0
1642779850000|2022-01-21 15:44:10|86.15|83.95|85.21|83.01|86.15|83.95|85.21|83.01|0
1642779860000|2022-01-21 15:44:20|85.57|83.37|86.01|83.81|86.01|83.81|85.57|83.37|0
1642779870000|2022-01-21 15:44:30|86.95|84.75|87.1|84.9|87.17|84.97|86.95|84.75|0
1642779880000|2022-01-21 15:44:40|87.03|84.83|87.25|85.05|87.25|85.05|86.59|84.39|0
1642779890000|2022-01-21 15:44:50|86.88|84.68|87.69|85.49|87.69|85.49|86.88|84.68|0
1642779900000|2022-01-21 15:45:00|87.61|85.41|87.47|85.27|87.65|85.45|87.47|85.27|0
1642779910000|2022-01-21 15:45:10|87.39|85.19|86.59|84.39|87.39|85.19|86.59|84.39|0
1642779920000|2022-01-21 15:45:20|86.52|84.32|85.72|83.52|86.66|84.46|85.72|83.52|0
1642779930000|2022-01-21 15:45:30|86.01|83.81|86.08|83.88|86.08|83.88|85.79|83.59|0
1642779940000|2022-01-21 15:45:40|86.01|83.81|86.01|83.81|86.15|83.95|85.9|83.7|0
1642779950000|2022-01-21 15:45:50|86.15|83.95|86.08|83.88|86.15|83.95|85.79|83.59|0
1642779960000|2022-01-21 15:46:00|86.37|84.17|86.3|84.1|87.03|84.83|86.3|84.1|0
1642779970000|2022-01-21 15:46:10|86.59|84.39|86.37|84.17|86.59|84.39|86.15|83.95|0
1642779980000|2022-01-21 15:46:20|85.72|83.52|86.08|83.88|86.08|83.88|85.53|83.33|0
1642779990000|2022-01-21 15:46:30|86.26|84.06|86.3|84.1|86.66|84.46|86.26|84.06|0
1642780000000|2022-01-21 15:46:40|86.15|83.95|85.57|83.37|86.15|83.95|85.57|83.37|0
1642780010000|2022-01-21 15:46:50|86.44|84.24|86.44|84.24|86.51|84.31|86.44|84.24|0
1642780020000|2022-01-21 15:47:00|86.37|84.17|86.88|84.68|87.1|84.9|86.37|84.17|0
1642780030000|2022-01-21 15:47:10|87.17|84.97|86.88|84.68|87.17|84.97|86.88|84.68|0
1642780040000|2022-01-21 15:47:20|87.54|85.34|87.69|85.49|87.76|85.56|87.54|85.34|0
1642780050000|2022-01-21 15:47:30|87.65|85.45|87.91|85.71|87.91|85.71|87.58|85.38|0
1642780060000|2022-01-21 15:47:40|87.8|85.6|87.91|85.71|87.91|85.71|87.61|85.41|0
1642780070000|2022-01-21 15:47:50|87.98|85.78|86.55|84.35|87.98|85.78|86.55|84.35|0
1642780080000|2022-01-21 15:48:00|86.81|84.61|86.66|84.46|87.17|84.97|86.66|84.46|0
1642780090000|2022-01-21 15:48:10|86.88|84.68|87.83|85.63|87.83|85.63|86.88|84.68|0
1642780100000|2022-01-21 15:48:20|87.76|85.56|88.57|86.37|88.57|86.37|87.76|85.56|0
1642780110000|2022-01-21 15:48:30|88.2|86|88.57|86.37|88.57|86.37|88.13|85.93|0
1642780120000|2022-01-21 15:48:40|88.87|86.67|89.02|86.82|89.02|86.82|88.87|86.67|0
1642780130000|2022-01-21 15:48:50|88.87|86.67|89.02|86.82|89.24|87.04|88.72|86.52|0
1642780140000|2022-01-21 15:49:00|88.94|86.74|89.39|87.19|89.39|87.19|88.94|86.74|0
1642780150000|2022-01-21 15:49:10|89.09|86.89|89.47|87.27|89.47|87.27|89.09|86.89|0
1642780160000|2022-01-21 15:49:20|89.54|87.34|89.62|87.42|89.62|87.42|89.39|87.19|0
1642780170000|2022-01-21 15:49:30|89.76|87.56|89.99|87.79|90.06|87.86|89.69|87.49|0
1642780180000|2022-01-21 15:49:40|89.91|87.71|90.29|88.09|90.29|88.09|89.91|87.71|0
1642780190000|2022-01-21 15:49:50|90.36|88.16|90.14|87.94|90.36|88.16|90.14|87.94|0
1642780200000|2022-01-21 15:50:00|90.29|88.09|91.35|89.15|91.35|89.15|90.29|88.09|0
1642780210000|2022-01-21 15:50:10|91.57|89.37|91.38|89.18|91.57|89.37|91.19|88.99|0
1642780220000|2022-01-21 15:50:20|91.5|89.3|91.8|89.6|91.95|89.75|91.5|89.3|0
1642780230000|2022-01-21 15:50:30|92.72|90.52|92.87|90.67|92.87|90.67|92.72|90.52|0
1642780240000|2022-01-21 15:50:40|92.95|90.75|93.33|91.13|93.33|91.13|92.95|90.75|0
1642780250000|2022-01-21 15:50:50|93.1|90.9|93.56|91.36|93.56|91.36|93.1|90.9|0
1642780260000|2022-01-21 15:51:00|94.18|91.98|93.95|91.75|94.22|92.02|93.33|91.13|0
1642780270000|2022-01-21 15:51:10|94.02|91.82|93.56|91.36|94.02|91.82|93.25|91.05|0
1642780280000|2022-01-21 15:51:20|94.57|92.37|93.64|91.44|94.57|92.37|93.64|91.44|0
1642780290000|2022-01-21 15:51:30|93.72|91.52|93.41|91.21|93.72|91.52|93.41|91.21|0
1642780300000|2022-01-21 15:51:40|93.72|91.52|94.18|91.98|94.18|91.98|93.48|91.28|0
1642780310000|2022-01-21 15:51:50|94.02|91.82|94.02|91.82|94.18|91.98|94.02|91.82|0
1642780320000|2022-01-21 15:52:00|94.18|91.98|94.26|92.06|94.26|92.06|93.48|91.28|0
1642780330000|2022-01-21 15:52:10|94.41|92.21|94.96|92.76|94.96|92.76|94.02|91.82|0
1642780340000|2022-01-21 15:52:20|94.88|92.68|94.57|92.37|94.88|92.68|94.57|92.37|0
1642780350000|2022-01-21 15:52:30|94.49|92.29|94.1|91.9|94.49|92.29|93.87|91.67|0
1642780360000|2022-01-21 15:52:40|93.95|91.75|93.64|91.44|93.95|91.75|93.64|91.44|0
1642780370000|2022-01-21 15:52:50|94.41|92.21|93.95|91.75|94.41|92.21|93.95|91.75|0
1642780380000|2022-01-21 15:53:00|93.56|91.36|93.1|90.9|93.56|91.36|93.1|90.9|0
1642780390000|2022-01-21 15:53:10|92.26|90.06|92.56|90.36|92.56|90.36|92.18|89.98|0
1642780400000|2022-01-21 15:53:20|92.79|90.59|93.41|91.21|93.41|91.21|92.79|90.59|0
1642780410000|2022-01-21 15:53:30|93.25|91.05|92.26|90.06|93.25|91.05|92.26|90.06|0
1642780420000|2022-01-21 15:53:40|92.41|90.21|92.1|89.9|92.41|90.21|92.1|89.9|0
1642780430000|2022-01-21 15:53:50|93.02|90.82|92.33|90.13|93.02|90.82|92.33|90.13|0
1642780440000|2022-01-21 15:54:00|92.18|89.98|93.1|90.9|93.1|90.9|92.18|89.98|0
1642780450000|2022-01-21 15:54:10|92.87|90.67|93.06|90.86|93.06|90.86|92.64|90.44|0
1642780460000|2022-01-21 15:54:20|92.87|90.67|93.33|91.13|93.33|91.13|92.87|90.67|0
1642780470000|2022-01-21 15:54:30|93.41|91.21|93.33|91.13|93.48|91.28|93.29|91.09|0
1642780480000|2022-01-21 15:54:40|93.29|91.09|95.61|93.41|95.61|93.41|93.29|91.09|0
1642780490000|2022-01-21 15:54:50|95.37|93.17|95.53|93.33|95.61|93.41|95.37|93.17|0
1642780500000|2022-01-21 15:55:00|95.61|93.41|94.29|92.09|95.61|93.41|94.29|92.09|0
1642780510000|2022-01-21 15:55:10|94.14|91.94|92.08|89.88|94.14|91.94|92.08|89.88|0
1642780520000|2022-01-21 15:55:20|93|90.8|92.38|90.18|93.07|90.87|92.38|90.18|0
1642780530000|2022-01-21 15:55:30|92.61|90.41|92.54|90.34|92.61|90.41|92.38|90.18|0
1642780540000|2022-01-21 15:55:40|92.46|90.26|92.84|90.64|92.96|90.76|92.46|90.26|0
1642780550000|2022-01-21 15:55:50|93.15|90.95|93.69|91.49|93.69|91.49|93.15|90.95|0
1642780560000|2022-01-21 15:56:00|93.61|91.41|93.46|91.26|93.61|91.41|93.3|91.1|0
1642780570000|2022-01-21 15:56:10|93.61|91.41|94|91.8|94|91.8|93.61|91.41|0
1642780580000|2022-01-21 15:56:20|94.07|91.87|94.23|92.03|94.46|92.26|94.07|91.87|0
1642780590000|2022-01-21 15:56:30|94|91.8|93.92|91.72|94.07|91.87|93.92|91.72|0
1642780600000|2022-01-21 15:56:40|94|91.8|94|91.8|94.38|92.18|94|91.8|0
1642780610000|2022-01-21 15:56:50|94.07|91.87|94|91.8|94.15|91.95|94|91.8|0
1642780620000|2022-01-21 15:57:00|93.38|91.18|93.15|90.95|93.38|91.18|93.15|90.95|0
1642780630000|2022-01-21 15:57:10|92.92|90.72|92.69|90.49|92.92|90.72|92.69|90.49|0
1642780640000|2022-01-21 15:57:20|92.76|90.56|92.84|90.64|92.88|90.68|92.69|90.49|0
1642780650000|2022-01-21 15:57:30|92.76|90.56|92.76|90.56|92.84|90.64|92.76|90.56|0
1642780660000|2022-01-21 15:57:40|92.99|90.79|92.84|90.64|93.42|91.22|92.84|90.64|0
1642780670000|2022-01-21 15:57:50|92.92|90.72|92.99|90.79|92.99|90.79|92.69|90.49|0
1642780680000|2022-01-21 15:58:00|92.69|90.49|92.84|90.64|92.84|90.64|92.38|90.18|0
1642780690000|2022-01-21 15:58:10|91.96|89.76|92|89.8|92.08|89.88|91.96|89.76|0
1642780700000|2022-01-21 15:58:20|92.08|89.88|91.54|89.34|92.08|89.88|91.54|89.34|0
1642780710000|2022-01-21 15:58:30|92.46|90.26|92.08|89.88|92.53|90.33|92.08|89.88|0
1642780720000|2022-01-21 15:58:40|91.93|89.73|91.62|89.42|91.93|89.73|91.62|89.42|0
1642780730000|2022-01-21 15:58:50|91.17|88.97|91.25|89.05|91.25|89.05|91.17|88.97|0
1642780740000|2022-01-21 15:59:00|91.32|89.12|92.08|89.88|92.08|89.88|91.32|89.12|0
1642780750000|2022-01-21 15:59:10|91.81|89.61|90.87|88.67|91.81|89.61|90.87|88.67|0
1642780760000|2022-01-21 15:59:20|90.72|88.52|91.32|89.12|92.08|89.88|90.72|88.52|0
1642780770000|2022-01-21 15:59:30|91.7|89.5|92.08|89.88|92.08|89.88|91.55|89.35|0
1642780780000|2022-01-21 15:59:40|92.27|90.07|92.38|90.18|92.38|90.18|92.23|90.03|0
1642780790000|2022-01-21 15:59:50|92.46|90.26|92.84|90.64|92.84|90.64|92.31|90.11|0
1642780800000|2022-01-21 16:00:00|92.76|90.56|92.91|90.71|93.22|91.02|92.76|90.56|0
1642780810000|2022-01-21 16:00:10|92.46|90.26|92.61|90.41|92.61|90.41|92.08|89.88|0
1642780820000|2022-01-21 16:00:20|92.53|90.33|92.87|90.67|92.87|90.67|92.53|90.33|0
1642780830000|2022-01-21 16:00:30|92.61|90.41|92.53|90.33|92.61|90.41|91.89|89.69|0
1642780840000|2022-01-21 16:00:40|92.46|90.26|92.69|90.49|92.69|90.49|92.46|90.26|0
1642780850000|2022-01-21 16:00:50|92.76|90.56|92.08|89.88|92.76|90.56|92.08|89.88|0
1642780860000|2022-01-21 16:01:00|92.15|89.95|92.53|90.33|92.53|90.33|92.15|89.95|0
1642780870000|2022-01-21 16:01:10|92.76|90.56|92.34|90.14|92.76|90.56|92.34|90.14|0
1642780880000|2022-01-21 16:01:20|92.46|90.26|92.65|90.45|92.65|90.45|92.46|90.26|0
1642780890000|2022-01-21 16:01:30|92.76|90.56|92.23|90.03|92.76|90.56|92.15|89.95|0
1642780900000|2022-01-21 16:01:40|92.3|90.1|92.3|90.1|92.3|90.1|92.3|90.1|0
1642780910000|2022-01-21 16:01:50|92.38|90.18|91.92|89.72|92.84|90.64|91.92|89.72|0
1642780920000|2022-01-21 16:02:00|91.66|89.46|92.08|89.88|92.08|89.88|91.66|89.46|0
1642780930000|2022-01-21 16:02:10|91.85|89.65|91.62|89.42|91.85|89.65|91.62|89.42|0
1642780940000|2022-01-21 16:02:20|91.17|88.97|90.94|88.74|91.17|88.97|90.79|88.59|0
1642780950000|2022-01-21 16:02:30|91.09|88.89|90.79|88.59|91.09|88.89|90.72|88.52|0
1642780960000|2022-01-21 16:02:40|90.72|88.52|90.42|88.22|90.72|88.52|90.34|88.14|0
1642780970000|2022-01-21 16:02:50|90.49|88.29|90.34|88.14|90.49|88.29|90.19|87.99|0
1642780980000|2022-01-21 16:03:00|90.87|88.67|91.09|88.89|91.09|88.89|90.87|88.67|0
1642780990000|2022-01-21 16:03:10|91.62|89.42|91.7|89.5|91.85|89.65|91.55|89.35|0
1642781000000|2022-01-21 16:03:20|91.92|89.72|91.7|89.5|91.92|89.72|91.62|89.42|0
1642781010000|2022-01-21 16:03:30|91.85|89.65|92.3|90.1|92.3|90.1|91.85|89.65|0
1642781020000|2022-01-21 16:03:40|92.57|90.37|92.38|90.18|92.57|90.37|92.23|90.03|0
1642781030000|2022-01-21 16:03:50|92.46|90.26|92.46|90.26|92.61|90.41|92.46|90.26|0
1642781040000|2022-01-21 16:04:00|92.15|89.95|92|89.8|92.15|89.95|91.92|89.72|0
1642781050000|2022-01-21 16:04:10|91.92|89.72|91.47|89.27|91.92|89.72|91.32|89.12|0
1642781060000|2022-01-21 16:04:20|91.85|89.65|91.85|89.65|91.92|89.72|91.85|89.65|0
1642781070000|2022-01-21 16:04:30|91.32|89.12|91.92|89.72|91.92|89.72|91.32|89.12|0
1642781080000|2022-01-21 16:04:40|92.23|90.03|91.77|89.57|92.23|90.03|91.77|89.57|0
1642781090000|2022-01-21 16:04:50|91.62|89.42|91.47|89.27|91.62|89.42|91.32|89.12|0
1642781100000|2022-01-21 16:05:00|91.7|89.5|91.47|89.27|91.7|89.5|91.39|89.19|0
1642781110000|2022-01-21 16:05:10|92.99|90.79|92.84|90.64|92.99|90.79|92.84|90.64|0
1642781120000|2022-01-21 16:05:20|92.68|90.48|91.92|89.72|92.68|90.48|91.92|89.72|0
1642781130000|2022-01-21 16:05:30|92.23|90.03|92.91|90.71|92.91|90.71|92.08|89.88|0
1642781140000|2022-01-21 16:05:40|93.3|91.1|93.45|91.25|93.45|91.25|92.99|90.79|0
1642781150000|2022-01-21 16:05:50|93.37|91.17|94.06|91.86|94.06|91.86|93.37|91.17|0
1642781160000|2022-01-21 16:06:00|94.45|92.25|94.22|92.02|94.45|92.25|93.91|91.71|0
1642781170000|2022-01-21 16:06:10|93.76|91.56|93.91|91.71|93.91|91.71|93.76|91.56|0
1642781180000|2022-01-21 16:06:20|93.83|91.63|93.45|91.25|93.83|91.63|93.29|91.09|0
1642781190000|2022-01-21 16:06:30|93.37|91.17|94.14|91.94|94.14|91.94|93.37|91.17|0
1642781200000|2022-01-21 16:06:40|94.29|92.09|94.29|92.09|94.37|92.17|94.06|91.86|0
1642781210000|2022-01-21 16:06:50|94.37|92.17|94.6|92.4|94.6|92.4|94.37|92.17|0
1642781220000|2022-01-21 16:07:00|95.15|92.95|95.22|93.02|95.3|93.1|95.15|92.95|0
1642781230000|2022-01-21 16:07:10|95.3|93.1|95.49|93.29|95.49|93.29|95.22|93.02|0
1642781240000|2022-01-21 16:07:20|95.22|93.02|95.69|93.49|96|93.8|95.22|93.02|0
1642781250000|2022-01-21 16:07:30|95.85|93.65|96.24|94.04|96.39|94.19|95.85|93.65|0
1642781260000|2022-01-21 16:07:40|96.2|94|95.3|93.1|96.2|94|95.3|93.1|0
1642781270000|2022-01-21 16:07:50|95.38|93.18|95.69|93.49|95.69|93.49|95.38|93.18|0
1642781280000|2022-01-21 16:08:00|94.91|92.71|94.45|92.25|94.91|92.71|93.95|91.75|0
1642781290000|2022-01-21 16:08:10|94.37|92.17|94.99|92.79|95.07|92.87|94.37|92.17|0
1642781300000|2022-01-21 16:08:20|94.83|92.63|94.68|92.48|94.83|92.63|94.53|92.33|0
1642781310000|2022-01-21 16:08:30|94.6|92.4|94.33|92.13|94.6|92.4|94.33|92.13|0
1642781320000|2022-01-21 16:08:40|94.14|91.94|94.45|92.25|94.45|92.25|94.14|91.94|0
1642781330000|2022-01-21 16:08:50|94.53|92.33|95.3|93.1|95.3|93.1|94.45|92.25|0
1642781340000|2022-01-21 16:09:00|95.61|93.41|95.69|93.49|95.69|93.49|95.61|93.41|0
1642781350000|2022-01-21 16:09:10|95.46|93.26|94.87|92.67|95.46|93.26|94.87|92.67|0
1642781360000|2022-01-21 16:09:20|94.52|92.32|94.99|92.79|94.99|92.79|94.52|92.32|0
1642781370000|2022-01-21 16:09:30|94.83|92.63|95.61|93.41|95.61|93.41|94.83|92.63|0
1642781380000|2022-01-21 16:09:40|95.38|93.18|95.38|93.18|95.46|93.26|95.38|93.18|0
1642781390000|2022-01-21 16:09:50|95.53|93.33|95.61|93.41|95.61|93.41|95.38|93.18|0
1642781400000|2022-01-21 16:10:00|95.69|93.49|95.3|93.1|95.69|93.49|95.3|93.1|0
1642781410000|2022-01-21 16:10:10|95.61|93.41|95.38|93.18|95.61|93.41|95.3|93.1|0
1642781420000|2022-01-21 16:10:20|95.46|93.26|95.69|93.49|95.69|93.49|95.26|93.06|0
1642781430000|2022-01-21 16:10:30|95.77|93.57|95.77|93.57|95.77|93.57|95.57|93.37|0
1642781440000|2022-01-21 16:10:40|95.53|93.33|94.76|92.56|95.61|93.41|94.76|92.56|0
1642781450000|2022-01-21 16:10:50|94.83|92.63|94.29|92.09|94.83|92.63|93.91|91.71|0
1642781460000|2022-01-21 16:11:00|94.14|91.94|93.14|90.94|94.22|92.02|93.14|90.94|0
1642781470000|2022-01-21 16:11:10|92.99|90.79|93.25|91.05|93.52|91.32|92.99|90.79|0
1642781480000|2022-01-21 16:11:20|93.45|91.25|94.06|91.86|94.06|91.86|93.22|91.02|0
1642781490000|2022-01-21 16:11:30|93.83|91.63|93.98|91.78|93.98|91.78|93.83|91.63|0
1642781500000|2022-01-21 16:11:40|94.06|91.86|94.45|92.25|94.45|92.25|93.98|91.78|0
1642781510000|2022-01-21 16:11:50|94.72|92.52|95.07|92.87|95.07|92.87|94.6|92.4|0
1642781520000|2022-01-21 16:12:00|94.68|92.48|94.76|92.56|94.99|92.79|94.68|92.48|0
1642781530000|2022-01-21 16:12:10|94.45|92.25|93.22|91.02|94.45|92.25|93.22|91.02|0
1642781540000|2022-01-21 16:12:20|93.37|91.17|93.98|91.78|93.98|91.78|93.37|91.17|0
1642781550000|2022-01-21 16:12:30|93.45|91.25|93.18|90.98|93.45|91.25|92.99|90.79|0
1642781560000|2022-01-21 16:12:40|93.06|90.86|93.06|90.86|93.06|90.86|92.99|90.79|0
1642781570000|2022-01-21 16:12:50|92.99|90.79|92.83|90.63|92.99|90.79|92.6|90.4|0
1642781580000|2022-01-21 16:13:00|93.22|91.02|93.22|91.02|93.22|91.02|93.14|90.94|0
1642781590000|2022-01-21 16:13:10|93.14|90.94|93.83|91.63|93.83|91.63|93.14|90.94|0
1642781600000|2022-01-21 16:13:20|93.68|91.48|93.83|91.63|93.83|91.63|93.68|91.48|0
1642781610000|2022-01-21 16:13:30|93.75|91.55|93.22|91.02|93.75|91.55|93.22|91.02|0
1642781620000|2022-01-21 16:13:40|93.37|91.17|92.83|90.63|93.44|91.24|92.83|90.63|0
1642781630000|2022-01-21 16:13:50|93.14|90.94|93.44|91.24|93.44|91.24|93.14|90.94|0
1642781640000|2022-01-21 16:14:00|93.22|91.02|92.87|90.67|93.22|91.02|92.6|90.4|0
1642781650000|2022-01-21 16:14:10|92.45|90.25|92.22|90.02|92.45|90.25|91.92|89.72|0
1642781660000|2022-01-21 16:14:20|92.38|90.18|92.99|90.79|92.99|90.79|92.38|90.18|0
1642781670000|2022-01-21 16:14:30|92.68|90.48|92.68|90.48|92.68|90.48|92.6|90.4|0
1642781680000|2022-01-21 16:14:40|92.91|90.71|92.3|90.1|92.91|90.71|92.22|90.02|0
1642781690000|2022-01-21 16:14:50|92.38|90.18|92.45|90.25|92.45|90.25|92.3|90.1|0
1642781700000|2022-01-21 16:15:00|92.83|90.63|92.83|90.63|92.99|90.79|92.83|90.63|0
1642781710000|2022-01-21 16:15:10|93.21|91.01|93.44|91.24|93.6|91.4|93.06|90.86|0
1642781720000|2022-01-21 16:15:20|90.05|87.85|90.66|88.46|90.7|88.5|90.05|87.85|0
1642781730000|2022-01-21 16:15:30|91.15|88.95|91.15|88.95|91.15|88.95|90.7|88.5|0
1642781740000|2022-01-21 16:15:40|91.08|88.88|90.7|88.5|91.08|88.88|90.7|88.5|0
1642781750000|2022-01-21 16:15:50|90.62|88.42|90.77|88.57|90.77|88.57|90.62|88.42|0
1642781760000|2022-01-21 16:16:00|90.85|88.65|90.09|87.89|91|88.8|90.09|87.89|0
1642781770000|2022-01-21 16:16:10|90.24|88.04|89.79|87.59|90.24|88.04|89.79|87.59|0
1642781780000|2022-01-21 16:16:20|89.83|87.63|89.87|87.67|89.94|87.74|89.79|87.59|0
1642781790000|2022-01-21 16:16:30|89.64|87.44|89.64|87.44|89.79|87.59|89.64|87.44|0
1642781800000|2022-01-21 16:16:40|89.56|87.36|89.41|87.21|89.56|87.36|89.34|87.14|0
1642781810000|2022-01-21 16:16:50|90.28|88.08|89.71|87.51|90.28|88.08|89.64|87.44|0
1642781820000|2022-01-21 16:17:00|90.05|87.85|90.09|87.89|90.17|87.97|90.02|87.82|0
1642781830000|2022-01-21 16:17:10|90.17|87.97|90.09|87.89|90.17|87.97|90.09|87.89|0
1642781840000|2022-01-21 16:17:20|89.71|87.51|89.94|87.74|89.94|87.74|89.71|87.51|0
1642781850000|2022-01-21 16:17:30|90.55|88.35|90.09|87.89|90.55|88.35|90.09|87.89|0
1642781860000|2022-01-21 16:17:40|90.24|88.04|90.77|88.57|90.77|88.57|90.24|88.04|0
1642781870000|2022-01-21 16:17:50|90.93|88.73|91.53|89.33|91.61|89.41|90.93|88.73|0
1642781880000|2022-01-21 16:18:00|91.38|89.18|91.23|89.03|91.46|89.26|91.23|89.03|0
1642781890000|2022-01-21 16:18:10|91.15|88.95|91.38|89.18|91.42|89.22|91.15|88.95|0
1642781900000|2022-01-21 16:18:20|91.08|88.88|91.46|89.26|91.53|89.33|91.08|88.88|0
1642781910000|2022-01-21 16:18:30|91.27|89.07|91.46|89.26|91.46|89.26|91.27|89.07|0
1642781920000|2022-01-21 16:18:40|91.69|89.49|91.42|89.22|91.84|89.64|91.42|89.22|0
1642781930000|2022-01-21 16:18:50|91.46|89.26|91.76|89.56|92.07|89.87|91.46|89.26|0
1642781940000|2022-01-21 16:19:00|91.69|89.49|91.69|89.49|91.76|89.56|91.69|89.49|0
1642781950000|2022-01-21 16:19:10|91.34|89.14|91.38|89.18|91.46|89.26|91.11|88.91|0
1642781960000|2022-01-21 16:19:20|91.61|89.41|91.61|89.41|91.61|89.41|91.46|89.26|0
1642781970000|2022-01-21 16:19:30|91.76|89.56|91.61|89.41|91.76|89.56|91.61|89.41|0
1642781980000|2022-01-21 16:19:40|91.53|89.33|91.3|89.1|91.53|89.33|91.3|89.1|0
1642781990000|2022-01-21 16:19:50|91.38|89.18|91.46|89.26|91.53|89.33|91.38|89.18|0
1642782000000|2022-01-21 16:20:00|91.38|89.18|91.15|88.95|91.38|89.18|91.15|88.95|0
1642782010000|2022-01-21 16:20:10|91.23|89.03|91.23|89.03|91.23|89.03|91|88.8|0
1642782020000|2022-01-21 16:20:20|91|88.8|91.08|88.88|91.15|88.95|91|88.8|0
1642782030000|2022-01-21 16:20:30|90.92|88.72|90.85|88.65|90.92|88.72|90.85|88.65|0
1642782040000|2022-01-21 16:20:40|90.47|88.27|91.23|89.03|91.23|89.03|90.47|88.27|0
1642782050000|2022-01-21 16:20:50|91.38|89.18|91.23|89.03|91.38|89.18|91.15|88.95|0
1642782060000|2022-01-21 16:21:00|91.3|89.1|91.99|89.79|91.99|89.79|91.3|89.1|0
1642782070000|2022-01-21 16:21:10|92.22|90.02|92.84|90.64|92.84|90.64|92.22|90.02|0
1642782080000|2022-01-21 16:21:20|93.15|90.95|94.31|92.11|94.31|92.11|93.15|90.95|0
1642782090000|2022-01-21 16:21:30|94.39|92.19|94.55|92.35|94.55|92.35|94.39|92.19|0
1642782100000|2022-01-21 16:21:40|94.31|92.11|94.23|92.03|94.31|92.11|94.23|92.03|0
1642782110000|2022-01-21 16:21:50|94.31|92.11|94.35|92.15|94.35|92.15|94.31|92.11|0
1642782120000|2022-01-21 16:22:00|94.23|92.03|94.31|92.11|94.47|92.27|94.16|91.96|0
1642782130000|2022-01-21 16:22:10|94.16|91.96|94.31|92.11|94.43|92.23|94.08|91.88|0
1642782140000|2022-01-21 16:22:20|94.23|92.03|94.27|92.07|94.39|92.19|94.08|91.88|0
1642782150000|2022-01-21 16:22:30|94.23|92.03|94.27|92.07|94.31|92.11|94.23|92.03|0
1642782160000|2022-01-21 16:22:40|94.23|92.03|94.23|92.03|94.31|92.11|94.23|92.03|0
1642782170000|2022-01-21 16:22:50|94.39|92.19|94.78|92.58|94.78|92.58|94.39|92.19|0
1642782180000|2022-01-21 16:23:00|94.86|92.66|95.01|92.81|95.09|92.89|94.86|92.66|0
1642782190000|2022-01-21 16:23:10|95.17|92.97|95.05|92.85|95.17|92.97|95.05|92.85|0
1642782200000|2022-01-21 16:23:20|95.25|93.05|95.25|93.05|95.25|93.05|95.17|92.97|0
1642782210000|2022-01-21 16:23:30|95.37|93.17|95.56|93.36|95.56|93.36|95.37|93.17|0
1642782220000|2022-01-21 16:23:40|95.49|93.29|95.96|93.76|95.96|93.76|95.33|93.13|0
1642782230000|2022-01-21 16:23:50|95.72|93.52|95.64|93.44|95.72|93.52|95.64|93.44|0
1642782240000|2022-01-21 16:24:00|95.92|93.72|95.64|93.44|95.92|93.72|95.64|93.44|0
1642782250000|2022-01-21 16:24:10|95.72|93.52|95.49|93.29|95.72|93.52|95.49|93.29|0
1642782260000|2022-01-21 16:24:20|95.33|93.13|95.21|93.01|95.33|93.13|95.09|92.89|0
1642782270000|2022-01-21 16:24:30|95.37|93.17|94.94|92.74|95.37|93.17|94.94|92.74|0
1642782280000|2022-01-21 16:24:40|95.01|92.81|95.01|92.81|95.25|93.05|94.94|92.74|0
1642782290000|2022-01-21 16:24:50|95.25|93.05|94.7|92.5|95.25|93.05|94.7|92.5|0
1642782300000|2022-01-21 16:25:00|94.62|92.42|94.47|92.27|94.94|92.74|94.47|92.27|0
1642782310000|2022-01-21 16:25:10|94.39|92.19|93.38|91.18|94.39|92.19|93.38|91.18|0
1642782320000|2022-01-21 16:25:20|93.22|91.02|92.22|90.02|93.61|91.41|92.22|90.02|0
1642782330000|2022-01-21 16:25:30|92.3|90.1|92.53|90.33|92.57|90.37|92.3|90.1|0
1642782340000|2022-01-21 16:25:40|92.84|90.64|92.38|90.18|92.84|90.64|92.38|90.18|0
1642782350000|2022-01-21 16:25:50|92.61|90.41|92.38|90.18|92.61|90.41|92.22|90.02|0
1642782360000|2022-01-21 16:26:00|92.41|90.21|92.18|89.98|92.46|90.26|92.18|89.98|0
1642782370000|2022-01-21 16:26:10|92.15|89.95|92.38|90.18|92.38|90.18|92.15|89.95|0
1642782380000|2022-01-21 16:26:20|91.84|89.64|91.99|89.79|91.99|89.79|91.84|89.64|0
1642782390000|2022-01-21 16:26:30|92.07|89.87|92.45|90.25|92.49|90.29|92.07|89.87|0
1642782400000|2022-01-21 16:26:40|92.61|90.41|92.22|90.02|92.61|90.41|92.22|90.02|0
1642782410000|2022-01-21 16:26:50|91.99|89.79|91.84|89.64|91.99|89.79|91.76|89.56|0
1642782420000|2022-01-21 16:27:00|92.15|89.95|91.53|89.33|92.15|89.95|91.53|89.33|0
1642782430000|2022-01-21 16:27:10|91.76|89.56|91.92|89.72|91.92|89.72|91.76|89.56|0
1642782440000|2022-01-21 16:27:20|92.07|89.87|91.53|89.33|92.15|89.95|91.53|89.33|0
1642782450000|2022-01-21 16:27:30|91.99|89.79|92.15|89.95|92.22|90.02|91.99|89.79|0
1642782460000|2022-01-21 16:27:40|92.07|89.87|91.95|89.75|92.3|90.1|91.95|89.75|0
1642782470000|2022-01-21 16:27:50|91.84|89.64|91.99|89.79|92.07|89.87|91.84|89.64|0
1642782480000|2022-01-21 16:28:00|92.26|90.06|92.38|90.18|92.45|90.25|92.26|90.06|0
1642782490000|2022-01-21 16:28:10|92.53|90.33|92.45|90.25|92.69|90.49|92.26|90.06|0
1642782500000|2022-01-21 16:28:20|92.38|90.18|92.61|90.41|92.61|90.41|92.38|90.18|0
1642782510000|2022-01-21 16:28:30|92.69|90.49|93.07|90.87|93.15|90.95|92.69|90.49|0
1642782520000|2022-01-21 16:28:40|92.92|90.72|93|90.8|93|90.8|92.92|90.72|0
1642782530000|2022-01-21 16:28:50|93.07|90.87|93.15|90.95|93.15|90.95|93|90.8|0
1642782540000|2022-01-21 16:29:00|92.76|90.56|92.69|90.49|92.92|90.72|92.69|90.49|0
1642782550000|2022-01-21 16:29:10|92.61|90.41|93.15|90.95|93.15|90.95|92.61|90.41|0
1642782560000|2022-01-21 16:29:20|93|90.8|93.15|90.95|93.23|91.03|93|90.8|0
1642782570000|2022-01-21 16:29:30|93.11|90.91|93.07|90.87|93.11|90.91|92.92|90.72|0
1642782580000|2022-01-21 16:29:40|93|90.8|93.07|90.87|93.23|91.03|93|90.8|0
1642782590000|2022-01-21 16:29:50|93.31|91.11|93.46|91.26|93.46|91.26|93.15|90.95|0
1642782600000|2022-01-21 16:30:00|93.07|90.87|92.22|90.02|93.07|90.87|92.22|90.02|0
1642782610000|2022-01-21 16:30:10|92.53|90.33|92.64|90.44|92.69|90.49|92.53|90.33|0
1642782620000|2022-01-21 16:30:20|92.38|90.18|92.45|90.25|92.61|90.41|92.38|90.18|0
1642782630000|2022-01-21 16:30:30|92.22|90.02|91.99|89.79|92.22|90.02|91.91|89.71|0
1642782640000|2022-01-21 16:30:40|91.84|89.64|92.14|89.94|92.14|89.94|91.84|89.64|0
1642782650000|2022-01-21 16:30:50|92.38|90.18|92.45|90.25|92.45|90.25|92.38|90.18|0
1642782660000|2022-01-21 16:31:00|92.3|90.1|92.07|89.87|92.57|90.37|92.07|89.87|0
1642782670000|2022-01-21 16:31:10|91.91|89.71|91.3|89.1|91.91|89.71|91.3|89.1|0
1642782680000|2022-01-21 16:31:20|91.07|88.87|90.31|88.11|91.07|88.87|90.31|88.11|0
1642782690000|2022-01-21 16:31:30|90.08|87.88|89.63|87.43|90.08|87.88|89.55|87.35|0
1642782700000|2022-01-21 16:31:40|89.78|87.58|89.93|87.73|90.08|87.88|89.78|87.58|0
1642782710000|2022-01-21 16:31:50|89.63|87.43|89.18|86.98|89.63|87.43|89.1|86.9|0
1642782720000|2022-01-21 16:32:00|89.48|87.28|89.93|87.73|90.08|87.88|89.48|87.28|0
1642782730000|2022-01-21 16:32:10|90.54|88.34|90.77|88.57|90.77|88.57|90.54|88.34|0
1642782740000|2022-01-21 16:32:20|90.69|88.49|90.54|88.34|90.69|88.49|90.54|88.34|0
1642782750000|2022-01-21 16:32:30|90.77|88.57|91.11|88.91|91.38|89.18|90.77|88.57|0
1642782760000|2022-01-21 16:32:40|91.18|88.98|91.22|89.02|91.22|89.02|91.07|88.87|0
1642782770000|2022-01-21 16:32:50|91.15|88.95|91.45|89.25|91.45|89.25|90.92|88.72|0
1642782780000|2022-01-21 16:33:00|91.38|89.18|91.38|89.18|91.53|89.33|91.38|89.18|0
1642782790000|2022-01-21 16:33:10|91.61|89.41|91.22|89.02|91.68|89.48|91.22|89.02|0
1642782800000|2022-01-21 16:33:20|91.3|89.1|91.3|89.1|91.53|89.33|91.3|89.1|0
1642782810000|2022-01-21 16:33:30|91.22|89.02|91.22|89.02|91.3|89.1|91.22|89.02|0
1642782820000|2022-01-21 16:33:40|91.15|88.95|91.15|88.95|91.3|89.1|90.69|88.49|0
1642782830000|2022-01-21 16:33:50|91.22|89.02|91.49|89.29|91.49|89.29|91.22|89.02|0
1642782840000|2022-01-21 16:34:00|91.45|89.25|91.68|89.48|91.68|89.48|91.45|89.25|0
1642782850000|2022-01-21 16:34:10|91.84|89.64|91.57|89.37|91.84|89.64|91.53|89.33|0
1642782860000|2022-01-21 16:34:20|91.68|89.48|91.68|89.48|91.68|89.48|91.53|89.33|0
1642782870000|2022-01-21 16:34:30|91.38|89.18|91.22|89.02|91.38|89.18|91.22|89.02|0
1642782880000|2022-01-21 16:34:40|91.3|89.1|91.15|88.95|91.38|89.18|91.15|88.95|0
1642782890000|2022-01-21 16:34:50|91.22|89.02|91.49|89.29|91.49|89.29|91.22|89.02|0
1642782900000|2022-01-21 16:35:00|91.53|89.33|91.53|89.33|92.22|90.02|91.53|89.33|0
1642782910000|2022-01-21 16:35:10|91.15|88.95|90.92|88.72|91.15|88.95|90.46|88.26|0
1642782920000|2022-01-21 16:35:20|90.99|88.79|91.53|89.33|91.53|89.33|90.99|88.79|0
1642782930000|2022-01-21 16:35:30|91.6|89.4|91.76|89.56|91.99|89.79|91.6|89.4|0
1642782940000|2022-01-21 16:35:40|91.6|89.4|91.3|89.1|91.6|89.4|91.3|89.1|0
1642782950000|2022-01-21 16:35:50|91.53|89.33|90.69|88.49|91.53|89.33|90.69|88.49|0
1642782960000|2022-01-21 16:36:00|90.92|88.72|91.45|89.25|91.45|89.25|90.92|88.72|0
1642782970000|2022-01-21 16:36:10|91.3|89.1|91.15|88.95|91.3|89.1|91.15|88.95|0
1642782980000|2022-01-21 16:36:20|90.99|88.79|90.84|88.64|90.99|88.79|90.84|88.64|0
1642782990000|2022-01-21 16:36:30|90.76|88.56|90.31|88.11|90.76|88.56|90.31|88.11|0
1642783000000|2022-01-21 16:36:40|90.23|88.03|90.84|88.64|90.92|88.72|90.23|88.03|0
1642783010000|2022-01-21 16:36:50|90.61|88.41|90.69|88.49|90.69|88.49|90.53|88.33|0
1642783020000|2022-01-21 16:37:00|90.76|88.56|90.69|88.49|90.76|88.56|90.61|88.41|0
1642783030000|2022-01-21 16:37:10|90.38|88.18|89.93|87.73|90.38|88.18|89.93|87.73|0
1642783040000|2022-01-21 16:37:20|89.78|87.58|89.63|87.43|89.78|87.58|89.4|87.2|0
1642783050000|2022-01-21 16:37:30|89.32|87.12|89.02|86.82|89.32|87.12|88.95|86.75|0
1642783060000|2022-01-21 16:37:40|89.1|86.9|88.27|86.07|89.17|86.97|88.27|86.07|0
1642783070000|2022-01-21 16:37:50|88.5|86.3|88.42|86.22|88.5|86.3|88.35|86.15|0
1642783080000|2022-01-21 16:38:00|88.12|85.92|87.86|85.66|88.2|86|87.86|85.66|0
1642783090000|2022-01-21 16:38:10|87.38|85.18|87.01|84.81|87.38|85.18|87.01|84.81|0
1642783100000|2022-01-21 16:38:20|87.31|85.11|87.01|84.81|87.31|85.11|86.64|84.44|0
1642783110000|2022-01-21 16:38:30|87.08|84.88|86.97|84.77|87.12|84.92|86.97|84.77|0
1642783120000|2022-01-21 16:38:40|86.86|84.66|86.57|84.37|87.01|84.81|86.42|84.22|0
1642783130000|2022-01-21 16:38:50|86.34|84.14|86.34|84.14|86.71|84.51|86.34|84.14|0
1642783140000|2022-01-21 16:39:00|86.27|84.07|86.49|84.29|86.64|84.44|86.27|84.07|0
1642783150000|2022-01-21 16:39:10|86.42|84.22|86.27|84.07|86.42|84.22|86.05|83.85|0
1642783160000|2022-01-21 16:39:20|86.49|84.29|86.2|84|86.49|84.29|86.2|84|0
1642783170000|2022-01-21 16:39:30|86.34|84.14|86.27|84.07|86.34|84.14|86.05|83.85|0
1642783180000|2022-01-21 16:39:40|86.05|83.85|85.83|83.63|86.05|83.85|85.83|83.63|0
1642783190000|2022-01-21 16:39:50|86.12|83.92|86.12|83.92|86.12|83.92|86.12|83.92|0
1642783200000|2022-01-21 16:40:00|86.2|84|86.2|84|86.64|84.44|86.2|84|0
1642783210000|2022-01-21 16:40:10|86.34|84.14|86.49|84.29|86.49|84.29|86.34|84.14|0
1642783220000|2022-01-21 16:40:20|86.42|84.22|86.38|84.18|86.49|84.29|86.38|84.18|0
1642783230000|2022-01-21 16:40:30|86.64|84.44|86.42|84.22|86.64|84.44|86.34|84.14|0
1642783240000|2022-01-21 16:40:40|86.34|84.14|86.42|84.22|86.49|84.29|86.27|84.07|0
1642783250000|2022-01-21 16:40:50|86.71|84.51|86.71|84.51|86.71|84.51|86.56|84.36|0
1642783260000|2022-01-21 16:41:00|86.75|84.55|86.71|84.51|86.86|84.66|86.71|84.51|0
1642783270000|2022-01-21 16:41:10|86.86|84.66|86.56|84.36|86.86|84.66|86.56|84.36|0
1642783280000|2022-01-21 16:41:20|86.64|84.44|86.49|84.29|86.71|84.51|86.2|84|0
1642783290000|2022-01-21 16:41:30|86.34|84.14|85.83|83.63|86.34|84.14|85.83|83.63|0
1642783300000|2022-01-21 16:41:40|85.9|83.7|85.46|83.26|85.9|83.7|85.46|83.26|0
1642783310000|2022-01-21 16:41:50|85.54|83.34|85.46|83.26|85.54|83.34|85.39|83.19|0
1642783320000|2022-01-21 16:42:00|85.39|83.19|85.76|83.56|85.76|83.56|85.32|83.12|0
1642783330000|2022-01-21 16:42:10|85.61|83.41|85.9|83.7|85.9|83.7|85.61|83.41|0
1642783340000|2022-01-21 16:42:20|85.76|83.56|86.12|83.92|86.2|84|85.76|83.56|0
1642783350000|2022-01-21 16:42:30|85.76|83.56|85.39|83.19|85.83|83.63|85.39|83.19|0
1642783360000|2022-01-21 16:42:40|85.32|83.12|85.64|83.44|85.76|83.56|85.32|83.12|0
1642783370000|2022-01-21 16:42:50|85.54|83.34|85.61|83.41|85.61|83.41|85.54|83.34|0
1642783380000|2022-01-21 16:43:00|85.68|83.48|85.76|83.56|85.83|83.63|85.68|83.48|0
1642783390000|2022-01-21 16:43:10|85.83|83.63|85.94|83.74|85.94|83.74|85.76|83.56|0
1642783400000|2022-01-21 16:43:20|85.98|83.78|86.05|83.85|86.12|83.92|85.98|83.78|0
1642783410000|2022-01-21 16:43:30|86.12|83.92|86.12|83.92|86.49|84.29|86.12|83.92|0
1642783420000|2022-01-21 16:43:40|86.27|84.07|86.12|83.92|86.27|84.07|85.98|83.78|0
1642783430000|2022-01-21 16:43:50|86.2|84|86.56|84.36|86.56|84.36|86.2|84|0
1642783440000|2022-01-21 16:44:00|86.42|84.22|85.98|83.78|86.42|84.22|85.98|83.78|0
1642783450000|2022-01-21 16:44:10|85.79|83.59|86.12|83.92|86.12|83.92|85.79|83.59|0
1642783460000|2022-01-21 16:44:20|86.2|84|86.27|84.07|86.34|84.14|86.2|84|0
1642783470000|2022-01-21 16:44:30|86.34|84.14|86.12|83.92|86.42|84.22|86.12|83.92|0
1642783480000|2022-01-21 16:44:40|86.2|84|86.2|84|86.2|84|86.2|84|0
1642783490000|2022-01-21 16:44:50|86.34|84.14|85.9|83.7|86.34|84.14|85.9|83.7|0
1642783500000|2022-01-21 16:45:00|86.27|84.07|85.97|83.77|86.27|84.07|85.97|83.77|0
1642783510000|2022-01-21 16:45:10|85.9|83.7|85.46|83.26|85.9|83.7|85.39|83.19|0
1642783520000|2022-01-21 16:45:20|85.54|83.34|85.24|83.04|85.61|83.41|85.24|83.04|0
1642783530000|2022-01-21 16:45:30|85.39|83.19|86.05|83.85|86.05|83.85|85.39|83.19|0
1642783540000|2022-01-21 16:45:40|85.68|83.48|86.19|83.99|86.19|83.99|85.54|83.34|0
1642783550000|2022-01-21 16:45:50|86.27|84.07|86.34|84.14|86.34|84.14|86.19|83.99|0
1642783560000|2022-01-21 16:46:00|86.71|84.51|86.45|84.25|86.75|84.55|86.45|84.25|0
1642783570000|2022-01-21 16:46:10|86.34|84.14|85.9|83.7|86.34|84.14|85.9|83.7|0
1642783580000|2022-01-21 16:46:20|85.83|83.63|85.9|83.7|85.9|83.7|85.83|83.63|0
1642783590000|2022-01-21 16:46:30|85.97|83.77|86.19|83.99|86.27|84.07|85.97|83.77|0
1642783600000|2022-01-21 16:46:40|85.97|83.77|85.83|83.63|85.97|83.77|85.83|83.63|0
1642783610000|2022-01-21 16:46:50|85.75|83.55|85.61|83.41|85.75|83.55|85.61|83.41|0
1642783620000|2022-01-21 16:47:00|85.28|83.08|84.95|82.75|85.28|83.08|84.95|82.75|0
1642783630000|2022-01-21 16:47:10|84.59|82.39|84.3|82.1|84.59|82.39|84.3|82.1|0
1642783640000|2022-01-21 16:47:20|84.23|82.03|83.72|81.52|84.23|82.03|83.72|81.52|0
1642783650000|2022-01-21 16:47:30|83.43|81.23|83.4|81.2|83.58|81.38|83.4|81.2|0
1642783660000|2022-01-21 16:47:40|83.36|81.16|83.43|81.23|83.43|81.23|83.29|81.09|0
1642783670000|2022-01-21 16:47:50|83.51|81.31|83|80.8|83.51|81.31|83|80.8|0
1642783680000|2022-01-21 16:48:00|83.36|81.16|83.08|80.88|83.36|81.16|83.08|80.88|0
1642783690000|2022-01-21 16:48:10|82.93|80.73|83.15|80.95|83.15|80.95|82.65|80.45|0
1642783700000|2022-01-21 16:48:20|82.93|80.73|83|80.8|83|80.8|82.86|80.66|0
1642783710000|2022-01-21 16:48:30|83.29|81.09|83.72|81.52|83.72|81.52|83.22|81.02|0
1642783720000|2022-01-21 16:48:40|83.65|81.45|83.51|81.31|83.72|81.52|83.51|81.31|0
1642783730000|2022-01-21 16:48:50|83.29|81.09|83.36|81.16|83.43|81.23|83.29|81.09|0
1642783740000|2022-01-21 16:49:00|83.72|81.52|83.79|81.59|83.79|81.59|83.72|81.52|0
1642783750000|2022-01-21 16:49:10|83.86|81.66|83.36|81.16|83.86|81.66|83.36|81.16|0
1642783760000|2022-01-21 16:49:20|83.68|81.48|83.58|81.38|83.68|81.48|83.51|81.31|0
1642783770000|2022-01-21 16:49:30|80.82|78.62|83.8|81.6|83.8|81.6|80.82|78.62|0
1642783780000|2022-01-21 16:49:40|83.95|81.75|84.31|82.11|84.38|82.18|83.95|81.75|0
1642783790000|2022-01-21 16:49:50|84.38|82.18|84.31|82.11|84.38|82.18|84.16|81.96|0
1642783800000|2022-01-21 16:50:00|84.53|82.33|84.53|82.33|84.53|82.33|84.45|82.25|0
1642783810000|2022-01-21 16:50:10|84.67|82.47|84.24|82.04|84.67|82.47|84.24|82.04|0
1642783820000|2022-01-21 16:50:20|84.31|82.11|84.16|81.96|84.38|82.18|84.16|81.96|0
1642783830000|2022-01-21 16:50:30|84.24|82.04|84.67|82.47|84.89|82.69|84.24|82.04|0
1642783840000|2022-01-21 16:50:40|84.74|82.54|84.53|82.33|84.74|82.54|84.53|82.33|0
1642783850000|2022-01-21 16:50:50|84.89|82.69|84.74|82.54|84.89|82.69|84.67|82.47|0
1642783860000|2022-01-21 16:51:00|84.78|82.58|84.24|82.04|84.78|82.58|84.24|82.04|0
1642783870000|2022-01-21 16:51:10|83.88|81.68|84.24|82.04|84.24|82.04|83.88|81.68|0
1642783880000|2022-01-21 16:51:20|84.31|82.11|85.32|83.12|85.32|83.12|84.31|82.11|0
1642783890000|2022-01-21 16:51:30|85.11|82.91|85.18|82.98|85.18|82.98|84.82|82.62|0
1642783900000|2022-01-21 16:51:40|84.82|82.62|84.74|82.54|84.89|82.69|84.74|82.54|0
1642783910000|2022-01-21 16:51:50|84.53|82.33|84.38|82.18|84.6|82.4|84.38|82.18|0
1642783920000|2022-01-21 16:52:00|84.16|81.96|83.95|81.75|84.16|81.96|83.95|81.75|0
1642783930000|2022-01-21 16:52:10|83.59|81.39|83.88|81.68|83.88|81.68|83.59|81.39|0
1642783940000|2022-01-21 16:52:20|83.8|81.6|84.02|81.82|84.16|81.96|83.8|81.6|0
1642783950000|2022-01-21 16:52:30|84.24|82.04|84.24|82.04|84.31|82.11|84.09|81.89|0
1642783960000|2022-01-21 16:52:40|84.09|81.89|84.16|81.96|84.16|81.96|84.09|81.89|0
1642783970000|2022-01-21 16:52:50|84.24|82.04|83.88|81.68|84.24|82.04|83.88|81.68|0
1642783980000|2022-01-21 16:53:00|83.8|81.6|83.95|81.75|84.24|82.04|83.8|81.6|0
1642783990000|2022-01-21 16:53:10|84.16|81.96|83.95|81.75|84.16|81.96|83.73|81.53|0
1642784000000|2022-01-21 16:53:20|83.62|81.42|83.8|81.6|83.8|81.6|83.62|81.42|0
1642784010000|2022-01-21 16:53:30|83.66|81.46|83.8|81.6|83.8|81.6|83.52|81.32|0
1642784020000|2022-01-21 16:53:40|83.59|81.39|83.37|81.17|83.66|81.46|83.37|81.17|0
1642784030000|2022-01-21 16:53:50|83.19|80.99|82.44|80.24|83.19|80.99|82.44|80.24|0
1642784040000|2022-01-21 16:54:00|82.3|80.1|82.73|80.53|82.73|80.53|82.3|80.1|0
1642784050000|2022-01-21 16:54:10|82.94|80.74|82.73|80.53|82.94|80.74|82.73|80.53|0
1642784060000|2022-01-21 16:54:20|82.23|80.03|82.34|80.14|82.44|80.24|82.23|80.03|0
1642784070000|2022-01-21 16:54:30|82.23|80.03|82.02|79.82|82.23|80.03|82.02|79.82|0
1642784080000|2022-01-21 16:54:40|81.95|79.75|82.16|79.96|82.16|79.96|81.95|79.75|0
1642784090000|2022-01-21 16:54:50|82.23|80.03|82.44|80.24|82.44|80.24|82.23|80.03|0
1642784100000|2022-01-21 16:55:00|82.23|80.03|82.44|80.24|82.44|80.24|82.16|79.96|0
1642784110000|2022-01-21 16:55:10|82.59|80.39|82.73|80.53|82.73|80.53|82.44|80.24|0
1642784120000|2022-01-21 16:55:20|82.59|80.39|82.66|80.46|82.66|80.46|82.59|80.39|0
1642784130000|2022-01-21 16:55:30|82.59|80.39|82.9|80.7|83.37|81.17|82.59|80.39|0
1642784140000|2022-01-21 16:55:40|82.94|80.74|83.16|80.96|83.16|80.96|82.94|80.74|0
1642784150000|2022-01-21 16:55:50|83.51|81.31|83.51|81.31|83.73|81.53|83.51|81.31|0
1642784160000|2022-01-21 16:56:00|83.59|81.39|83.51|81.31|83.59|81.39|83.44|81.24|0
1642784170000|2022-01-21 16:56:10|83.23|81.03|83.23|81.03|83.37|81.17|83.23|81.03|0
1642784180000|2022-01-21 16:56:20|83.16|80.96|83.3|81.1|83.3|81.1|83.08|80.88|0
1642784190000|2022-01-21 16:56:30|83.08|80.88|83.16|80.96|83.16|80.96|83.01|80.81|0
1642784200000|2022-01-21 16:56:40|83.08|80.88|83.37|81.17|83.37|81.17|83.08|80.88|0
1642784210000|2022-01-21 16:56:50|83.44|81.24|83.37|81.17|83.44|81.24|83.3|81.1|0
1642784220000|2022-01-21 16:57:00|83.66|81.46|83.73|81.53|83.73|81.53|83.59|81.39|0
1642784230000|2022-01-21 16:57:10|83.95|81.75|84.23|82.03|84.23|82.03|83.95|81.75|0
1642784240000|2022-01-21 16:57:20|84.16|81.96|84.09|81.89|84.16|81.96|84.02|81.82|0
1642784250000|2022-01-21 16:57:30|83.87|81.67|83.95|81.75|83.95|81.75|83.73|81.53|0
1642784260000|2022-01-21 16:57:40|83.87|81.67|84.02|81.82|84.23|82.03|83.87|81.67|0
1642784270000|2022-01-21 16:57:50|84.09|81.89|84.23|82.03|84.23|82.03|84.02|81.82|0
1642784280000|2022-01-21 16:58:00|83.95|81.75|83.3|81.1|83.95|81.75|83.3|81.1|0
1642784290000|2022-01-21 16:58:10|82.94|80.74|83.33|81.13|83.33|81.13|82.94|80.74|0
1642784300000|2022-01-21 16:58:20|83.37|81.17|83.16|80.96|83.37|81.17|83.01|80.81|0
1642784310000|2022-01-21 16:58:30|83.23|81.03|83.37|81.17|83.37|81.17|83.23|81.03|0
1642784320000|2022-01-21 16:58:40|83.3|81.1|83.73|81.53|83.8|81.6|83.3|81.1|0
1642784330000|2022-01-21 16:58:50|83.59|81.39|83.66|81.46|83.8|81.6|83.59|81.39|0
1642784340000|2022-01-21 16:59:00|83.87|81.67|83.76|81.56|83.87|81.67|83.44|81.24|0
1642784350000|2022-01-21 16:59:10|84.38|82.18|84.23|82.03|84.52|82.32|84.23|82.03|0
1642784360000|2022-01-21 16:59:20|84.81|82.61|84.88|82.68|84.88|82.68|84.81|82.61|0
1642784370000|2022-01-21 16:59:30|84.74|82.54|84.45|82.25|84.74|82.54|84.45|82.25|0
1642784380000|2022-01-21 16:59:40|84.38|82.18|84.45|82.25|84.45|82.25|84.31|82.11|0
1642784390000|2022-01-21 16:59:50|84.52|82.32|84.45|82.25|84.59|82.39|84.45|82.25|0
1642784400000|2022-01-21 17:00:00|84.52|82.32|83.66|81.46|84.52|82.32|83.66|81.46|0
1642784410000|2022-01-21 17:00:10|83.73|81.53|83.23|81.03|83.73|81.53|83.23|81.03|0
1642784420000|2022-01-21 17:00:20|83.08|80.88|83.23|81.03|83.44|81.24|83.08|80.88|0
1642784430000|2022-01-21 17:00:30|83.66|81.46|83.44|81.24|83.73|81.53|83.44|81.24|0
1642784440000|2022-01-21 17:00:40|83.23|81.03|83.37|81.17|83.51|81.31|83.23|81.03|0
1642784450000|2022-01-21 17:00:50|83.3|81.1|83.66|81.46|83.73|81.53|83.3|81.1|0
1642784460000|2022-01-21 17:01:00|83.37|81.17|84.02|81.82|84.02|81.82|83.37|81.17|0
1642784470000|2022-01-21 17:01:10|84.45|82.25|84.67|82.47|84.67|82.47|84.45|82.25|0
1642784480000|2022-01-21 17:01:20|84.81|82.61|84.52|82.32|84.81|82.61|84.45|82.25|0
1642784490000|2022-01-21 17:01:30|84.96|82.76|84.88|82.68|84.96|82.76|84.88|82.68|0
1642784500000|2022-01-21 17:01:40|84.67|82.47|84.52|82.32|84.67|82.47|84.45|82.25|0
1642784510000|2022-01-21 17:01:50|84.74|82.54|84.59|82.39|84.74|82.54|84.59|82.39|0
1642784520000|2022-01-21 17:02:00|84.52|82.32|84.45|82.25|84.59|82.39|84.45|82.25|0
1642784530000|2022-01-21 17:02:10|84.59|82.39|85.39|83.19|85.39|83.19|84.59|82.39|0
1642784540000|2022-01-21 17:02:20|85.47|83.27|84.96|82.76|85.47|83.27|84.96|82.76|0
1642784550000|2022-01-21 17:02:30|85.17|82.97|85.1|82.9|85.17|82.97|85.1|82.9|0
1642784560000|2022-01-21 17:02:40|85.03|82.83|84.88|82.68|85.39|83.19|84.88|82.68|0
1642784570000|2022-01-21 17:02:50|84.3|82.1|84.09|81.89|84.59|82.39|84.09|81.89|0
1642784580000|2022-01-21 17:03:00|84.23|82.03|83.8|81.6|84.23|82.03|83.8|81.6|0
1642784590000|2022-01-21 17:03:10|84.02|81.82|83.87|81.67|84.09|81.89|83.87|81.67|0
1642784600000|2022-01-21 17:03:20|83.94|81.74|83.94|81.74|84.09|81.89|83.94|81.74|0
1642784610000|2022-01-21 17:03:30|83.87|81.67|83.51|81.31|83.87|81.67|83.51|81.31|0
1642784620000|2022-01-21 17:03:40|83.37|81.17|82.94|80.74|83.37|81.17|82.94|80.74|0
1642784630000|2022-01-21 17:03:50|83.08|80.88|83.44|81.24|83.44|81.24|83.08|80.88|0
1642784640000|2022-01-21 17:04:00|83.51|81.31|84.01|81.81|84.01|81.81|83.51|81.31|0
1642784650000|2022-01-21 17:04:10|84.38|82.18|84.74|82.54|84.74|82.54|84.16|81.96|0
1642784660000|2022-01-21 17:04:20|84.67|82.47|84.3|82.1|84.67|82.47|84.3|82.1|0
1642784670000|2022-01-21 17:04:30|84.59|82.39|84.16|81.96|84.74|82.54|84.16|81.96|0
1642784680000|2022-01-21 17:04:40|84.09|81.89|84.09|81.89|84.16|81.96|84.09|81.89|0
1642784690000|2022-01-21 17:04:50|83.8|81.6|84.05|81.85|84.05|81.85|83.8|81.6|0
1642784700000|2022-01-21 17:05:00|83.8|81.6|84.3|82.1|84.34|82.14|83.8|81.6|0
1642784710000|2022-01-21 17:05:10|84.23|82.03|84.09|81.89|84.23|82.03|83.8|81.6|0
1642784720000|2022-01-21 17:05:20|84.01|81.81|83.44|81.24|84.01|81.81|83.44|81.24|0
1642784730000|2022-01-21 17:05:30|83.65|81.45|83.87|81.67|83.87|81.67|83.58|81.38|0
1642784740000|2022-01-21 17:05:40|83.8|81.6|83.58|81.38|83.8|81.6|83.51|81.31|0
1642784750000|2022-01-21 17:05:50|83.51|81.31|83.44|81.24|83.51|81.31|83.44|81.24|0
1642784760000|2022-01-21 17:06:00|83.37|81.17|84.95|82.75|84.95|82.75|83.37|81.17|0
1642784770000|2022-01-21 17:06:10|85.17|82.97|85.9|83.7|85.9|83.7|85.17|82.97|0
1642784780000|2022-01-21 17:06:20|85.61|83.41|85.32|83.12|85.61|83.41|85.32|83.12|0
1642784790000|2022-01-21 17:06:30|85.46|83.26|85.68|83.48|85.68|83.48|85.46|83.26|0
1642784800000|2022-01-21 17:06:40|85.46|83.26|85.61|83.41|85.76|83.56|85.46|83.26|0
1642784810000|2022-01-21 17:06:50|85.76|83.56|85.61|83.41|85.76|83.56|85.61|83.41|0
1642784820000|2022-01-21 17:07:00|85.17|82.97|85.03|82.83|85.17|82.97|85.03|82.83|0
1642784830000|2022-01-21 17:07:10|85.25|83.05|85.46|83.26|85.54|83.34|85.25|83.05|0
1642784840000|2022-01-21 17:07:20|85.39|83.19|85.32|83.12|85.54|83.34|85.32|83.12|0
1642784850000|2022-01-21 17:07:30|84.95|82.75|85.39|83.19|85.39|83.19|84.95|82.75|0
1642784860000|2022-01-21 17:07:40|85.32|83.12|85.46|83.26|85.68|83.48|85.32|83.12|0
1642784870000|2022-01-21 17:07:50|85.57|83.37|85.46|83.26|85.57|83.37|85.43|83.23|0
1642784880000|2022-01-21 17:08:00|85.54|83.34|85.54|83.34|85.54|83.34|85.25|83.05|0
1642784890000|2022-01-21 17:08:10|85.61|83.41|85.1|82.9|85.61|83.41|85.1|82.9|0
1642784900000|2022-01-21 17:08:20|85.25|83.05|85.17|82.97|85.54|83.34|85.17|82.97|0
1642784910000|2022-01-21 17:08:30|85.03|82.83|84.95|82.75|85.17|82.97|84.95|82.75|0
1642784920000|2022-01-21 17:08:40|85.03|82.83|84.81|82.61|85.1|82.9|84.81|82.61|0
1642784930000|2022-01-21 17:08:50|84.59|82.39|84.41|82.21|84.66|82.46|84.41|82.21|0
1642784940000|2022-01-21 17:09:00|84.37|82.17|84.37|82.17|84.52|82.32|84.37|82.17|0
1642784950000|2022-01-21 17:09:10|84.16|81.96|84.16|81.96|84.3|82.1|84.09|81.89|0
1642784960000|2022-01-21 17:09:20|83.94|81.74|83.72|81.52|84.01|81.81|83.65|81.45|0
1642784970000|2022-01-21 17:09:30|83.51|81.31|83.65|81.45|83.65|81.45|83.44|81.24|0
1642784980000|2022-01-21 17:09:40|83.58|81.38|83.8|81.6|83.8|81.6|83.58|81.38|0
1642784990000|2022-01-21 17:09:50|83.94|81.74|83.72|81.52|84.16|81.96|83.72|81.52|0
1642785000000|2022-01-21 17:10:00|83.8|81.6|83.15|80.95|83.8|81.6|83.15|80.95|0
1642785010000|2022-01-21 17:10:10|82.87|80.67|82.72|80.52|82.87|80.67|82.58|80.38|0
1642785020000|2022-01-21 17:10:20|82.83|80.63|83.37|81.17|83.37|81.17|82.83|80.63|0
1642785030000|2022-01-21 17:10:30|83.29|81.09|83.44|81.24|83.51|81.31|83.29|81.09|0
1642785040000|2022-01-21 17:10:40|83.22|81.02|83.08|80.88|83.37|81.17|83.08|80.88|0
1642785050000|2022-01-21 17:10:50|82.72|80.52|82.3|80.1|82.72|80.52|82.3|80.1|0
1642785060000|2022-01-21 17:11:00|82.15|79.95|83.4|81.2|83.4|81.2|82.15|79.95|0
1642785070000|2022-01-21 17:11:10|83.44|81.24|83.29|81.09|83.51|81.31|83.29|81.09|0
1642785080000|2022-01-21 17:11:20|83.44|81.24|83.29|81.09|83.44|81.24|83.29|81.09|0
1642785090000|2022-01-21 17:11:30|83.51|81.31|83.94|81.74|83.94|81.74|83.51|81.31|0
1642785100000|2022-01-21 17:11:40|84.08|81.88|83.58|81.38|84.08|81.88|83.58|81.38|0
1642785110000|2022-01-21 17:11:50|83.44|81.24|83.51|81.31|83.65|81.45|83.44|81.24|0
1642785120000|2022-01-21 17:12:00|83.44|81.24|82.65|80.45|83.44|81.24|82.37|80.17|0
1642785130000|2022-01-21 17:12:10|82.58|80.38|82.44|80.24|82.86|80.66|82.44|80.24|0
1642785140000|2022-01-21 17:12:20|82.37|80.17|82.22|80.02|82.51|80.31|82.22|80.02|0
1642785150000|2022-01-21 17:12:30|82.01|79.81|81.16|78.96|82.12|79.92|81.16|78.96|0
1642785160000|2022-01-21 17:12:40|81.23|79.03|81.02|78.82|81.23|79.03|80.88|78.68|0
1642785170000|2022-01-21 17:12:50|80.95|78.75|81.23|79.03|81.3|79.1|80.88|78.68|0
1642785180000|2022-01-21 17:13:00|81.37|79.17|81.87|79.67|82.01|79.81|81.37|79.17|0
1642785190000|2022-01-21 17:13:10|81.94|79.74|82.01|79.81|82.01|79.81|81.8|79.6|0
1642785200000|2022-01-21 17:13:20|81.73|79.53|81.87|79.67|81.94|79.74|81.73|79.53|0
1642785210000|2022-01-21 17:13:30|81.66|79.46|81.59|79.39|81.73|79.53|81.59|79.39|0
1642785220000|2022-01-21 17:13:40|81.73|79.53|81.94|79.74|81.94|79.74|81.66|79.46|0
1642785230000|2022-01-21 17:13:50|82.01|79.81|82.58|80.38|82.58|80.38|81.94|79.74|0
1642785240000|2022-01-21 17:14:00|82.65|80.45|82.44|80.24|82.65|80.45|82.08|79.88|0
1642785250000|2022-01-21 17:14:10|82.51|80.31|82.01|79.81|82.58|80.38|82.01|79.81|0
1642785260000|2022-01-21 17:14:20|81.8|79.6|81.94|79.74|82.01|79.81|81.8|79.6|0
1642785270000|2022-01-21 17:14:30|82.15|79.95|82.22|80.02|82.22|80.02|82.01|79.81|0
1642785280000|2022-01-21 17:14:40|82.51|80.31|82.51|80.31|82.51|80.31|82.36|80.16|0
1642785290000|2022-01-21 17:14:50|82.36|80.16|82.36|80.16|82.36|80.16|82.22|80.02|0
1642785300000|2022-01-21 17:15:00|82.22|80.02|82.51|80.31|82.51|80.31|82.04|79.84|0
1642785310000|2022-01-21 17:15:10|82.44|80.24|82.36|80.16|82.65|80.45|82.36|80.16|0
1642785320000|2022-01-21 17:15:20|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1642785330000|2022-01-21 17:15:30|82.72|80.52|82.51|80.31|82.86|80.66|82.51|80.31|0
1642785340000|2022-01-21 17:15:40|82.44|80.24|82.65|80.45|82.68|80.48|82.44|80.24|0
1642785350000|2022-01-21 17:15:50|82.58|80.38|82.22|80.02|82.65|80.45|82.22|80.02|0
1642785360000|2022-01-21 17:16:00|82.51|80.31|82.72|80.52|82.72|80.52|82.51|80.31|0
1642785370000|2022-01-21 17:16:10|82.44|80.24|82.93|80.73|82.93|80.73|82.44|80.24|0
1642785380000|2022-01-21 17:16:20|82.72|80.52|82.72|80.52|82.86|80.66|82.72|80.52|0
1642785390000|2022-01-21 17:16:30|83.15|80.95|82.93|80.73|83.29|81.09|82.93|80.73|0
1642785400000|2022-01-21 17:16:40|83.01|80.81|83.01|80.81|83.01|80.81|82.93|80.73|0
1642785410000|2022-01-21 17:16:50|82.58|80.38|82.65|80.45|82.72|80.52|82.58|80.38|0
1642785420000|2022-01-21 17:17:00|83.15|80.95|83.01|80.81|83.15|80.95|83.01|80.81|0
1642785430000|2022-01-21 17:17:10|82.93|80.73|82.58|80.38|82.93|80.73|82.58|80.38|0
1642785440000|2022-01-21 17:17:20|82.15|79.95|81.87|79.67|82.15|79.95|81.87|79.67|0
1642785450000|2022-01-21 17:17:30|82.11|79.91|82.01|79.81|82.11|79.91|81.94|79.74|0
1642785460000|2022-01-21 17:17:40|81.94|79.74|81.37|79.17|81.94|79.74|81.37|79.17|0
1642785470000|2022-01-21 17:17:50|81.3|79.1|80.67|78.47|81.3|79.1|80.67|78.47|0
1642785480000|2022-01-21 17:18:00|80.39|78.19|81.51|79.31|81.51|79.31|80.39|78.19|0
1642785490000|2022-01-21 17:18:10|81.37|79.17|81.65|79.45|81.65|79.45|81.37|79.17|0
1642785500000|2022-01-21 17:18:20|81.51|79.31|81.3|79.1|81.65|79.45|81.3|79.1|0
1642785510000|2022-01-21 17:18:30|81.51|79.31|80.74|78.54|81.51|79.31|80.74|78.54|0
1642785520000|2022-01-21 17:18:40|80.81|78.61|80.67|78.47|80.81|78.61|80.67|78.47|0
1642785530000|2022-01-21 17:18:50|80.53|78.33|81.51|79.31|81.51|79.31|80.53|78.33|0
1642785540000|2022-01-21 17:19:00|81.3|79.1|81.37|79.17|81.44|79.24|81.16|78.96|0
1642785550000|2022-01-21 17:19:10|81.09|78.89|81.16|78.96|81.16|78.96|81.09|78.89|0
1642785560000|2022-01-21 17:19:20|81.23|79.03|81.09|78.89|81.23|79.03|80.95|78.75|0
1642785570000|2022-01-21 17:19:30|80.98|78.78|81.16|78.96|81.16|78.96|80.98|78.78|0
1642785580000|2022-01-21 17:19:40|80.98|78.78|81.09|78.89|81.09|78.89|80.98|78.78|0
1642785590000|2022-01-21 17:19:50|81.44|79.24|81.3|79.1|81.44|79.24|81.16|78.96|0
1642785600000|2022-01-21 17:20:00|81.23|79.03|80.88|78.68|81.23|79.03|80.67|78.47|0
1642785610000|2022-01-21 17:20:10|80.95|78.75|80.81|78.61|80.95|78.75|80.74|78.54|0
1642785620000|2022-01-21 17:20:20|80.67|78.47|80.63|78.43|80.77|78.57|80.63|78.43|0
1642785630000|2022-01-21 17:20:30|80.74|78.54|80.11|77.91|80.74|78.54|80.11|77.91|0
1642785640000|2022-01-21 17:20:40|78.98|76.78|79.05|76.85|79.05|76.85|78.98|76.78|0
1642785650000|2022-01-21 17:20:50|78.91|76.71|81.11|78.91|81.15|78.95|78.91|76.71|0
1642785660000|2022-01-21 17:21:00|81.08|78.88|80.87|78.67|81.08|78.88|80.87|78.67|0
1642785670000|2022-01-21 17:21:10|80.94|78.74|80.73|78.53|80.94|78.74|80.66|78.46|0
1642785680000|2022-01-21 17:21:20|80.87|78.67|80.87|78.67|80.87|78.67|80.8|78.6|0
1642785690000|2022-01-21 17:21:30|80.8|78.6|81.01|78.81|81.08|78.88|80.8|78.6|0
1642785700000|2022-01-21 17:21:40|80.8|78.6|81.08|78.88|81.08|78.88|80.8|78.6|0
1642785710000|2022-01-21 17:21:50|81.01|78.81|81.15|78.95|81.18|78.98|81.01|78.81|0
1642785720000|2022-01-21 17:22:00|80.94|78.74|82.14|79.94|82.14|79.94|80.94|78.74|0
1642785730000|2022-01-21 17:22:10|81.78|79.58|81.64|79.44|81.85|79.65|81.64|79.44|0
1642785740000|2022-01-21 17:22:20|81.57|79.37|82.06|79.86|82.06|79.86|81.57|79.37|0
1642785750000|2022-01-21 17:22:30|82.21|80.01|82.35|80.15|82.35|80.15|82.21|80.01|0
1642785760000|2022-01-21 17:22:40|82.14|79.94|82.49|80.29|82.49|80.29|82.14|79.94|0
1642785770000|2022-01-21 17:22:50|82.63|80.43|82.7|80.5|82.7|80.5|82.45|80.25|0
1642785780000|2022-01-21 17:23:00|82.63|80.43|82.06|79.86|82.63|80.43|82.06|79.86|0
1642785790000|2022-01-21 17:23:10|82.14|79.94|81.99|79.79|82.14|79.94|81.99|79.79|0
1642785800000|2022-01-21 17:23:20|81.85|79.65|81.99|79.79|82.06|79.86|81.85|79.65|0
1642785810000|2022-01-21 17:23:30|81.92|79.72|81.92|79.72|81.92|79.72|81.85|79.65|0
1642785820000|2022-01-21 17:23:40|81.99|79.79|82.35|80.15|82.49|80.29|81.99|79.79|0
1642785830000|2022-01-21 17:23:50|82.49|80.29|82.45|80.25|82.56|80.36|82.28|80.08|0
1642785840000|2022-01-21 17:24:00|82.06|79.86|81.85|79.65|82.06|79.86|81.85|79.65|0
1642785850000|2022-01-21 17:24:10|81.99|79.79|82.28|80.08|82.28|80.08|81.99|79.79|0
1642785860000|2022-01-21 17:24:20|82.7|80.5|82.84|80.64|83.13|80.93|82.7|80.5|0
1642785870000|2022-01-21 17:24:30|83.06|80.86|83.13|80.93|83.13|80.93|83.06|80.86|0
1642785880000|2022-01-21 17:24:40|83.06|80.86|82.99|80.79|83.06|80.86|82.92|80.72|0
1642785890000|2022-01-21 17:24:50|82.92|80.72|83.13|80.93|83.13|80.93|82.77|80.57|0
1642785900000|2022-01-21 17:25:00|82.99|80.79|83.06|80.86|83.06|80.86|82.92|80.72|0
1642785910000|2022-01-21 17:25:10|83.13|80.93|84.13|81.93|84.13|81.93|83.13|80.93|0
1642785920000|2022-01-21 17:25:20|83.99|81.79|84.13|81.93|84.13|81.93|83.92|81.72|0
1642785930000|2022-01-21 17:25:30|84.42|82.22|84.2|82|84.42|82.22|84.13|81.93|0
1642785940000|2022-01-21 17:25:40|84.35|82.15|84.42|82.22|84.42|82.22|84.13|81.93|0
1642785950000|2022-01-21 17:25:50|84.35|82.15|84.28|82.08|84.35|82.15|84.2|82|0
1642785960000|2022-01-21 17:26:00|84.24|82.04|84.46|82.26|84.71|82.51|84.2|82|0
1642785970000|2022-01-21 17:26:10|84.2|82|84.28|82.08|84.35|82.15|84.2|82|0
1642785980000|2022-01-21 17:26:20|84.06|81.86|83.7|81.5|84.06|81.86|83.7|81.5|0
1642785990000|2022-01-21 17:26:30|83.34|81.14|83.52|81.32|83.52|81.32|83.34|81.14|0
1642786000000|2022-01-21 17:26:40|83.41|81.21|83.49|81.29|83.7|81.5|83.41|81.21|0
1642786010000|2022-01-21 17:26:50|83.27|81.07|83.34|81.14|83.41|81.21|83.27|81.07|0
1642786020000|2022-01-21 17:27:00|83.06|80.86|82.95|80.75|83.06|80.86|82.95|80.75|0
1642786030000|2022-01-21 17:27:10|82.91|80.71|83.2|81|83.2|81|82.91|80.71|0
1642786040000|2022-01-21 17:27:20|83.09|80.89|83.34|81.14|83.34|81.14|83.09|80.89|0
1642786050000|2022-01-21 17:27:30|83.2|81|83.13|80.93|83.2|81|83.13|80.93|0
1642786060000|2022-01-21 17:27:40|82.91|80.71|83.06|80.86|83.27|81.07|82.91|80.71|0
1642786070000|2022-01-21 17:27:50|83.27|81.07|83.27|81.07|83.27|81.07|83.13|80.93|0
1642786080000|2022-01-21 17:28:00|83.2|81|83.7|81.5|83.92|81.72|83.13|80.93|0
1642786090000|2022-01-21 17:28:10|83.63|81.43|83.34|81.14|83.63|81.43|83.34|81.14|0
1642786100000|2022-01-21 17:28:20|83.7|81.5|83.06|80.86|83.7|81.5|83.06|80.86|0
1642786110000|2022-01-21 17:28:30|82.99|80.79|83.06|80.86|83.06|80.86|82.84|80.64|0
1642786120000|2022-01-21 17:28:40|82.99|80.79|82.99|80.79|83.13|80.93|82.91|80.71|0
1642786130000|2022-01-21 17:28:50|83.13|80.93|83.27|81.07|83.27|81.07|83.13|80.93|0
1642786140000|2022-01-21 17:29:00|83.2|81|82.7|80.5|83.2|81|82.7|80.5|0
1642786150000|2022-01-21 17:29:10|82.52|80.32|82.49|80.29|82.52|80.32|82.27|80.07|0
1642786160000|2022-01-21 17:29:20|82.56|80.36|82.49|80.29|82.56|80.36|82.45|80.25|0
1642786170000|2022-01-21 17:29:30|82.42|80.22|82.99|80.79|82.99|80.79|82.42|80.22|0
1642786180000|2022-01-21 17:29:40|82.63|80.43|82.7|80.5|82.7|80.5|82.56|80.36|0
1642786190000|2022-01-21 17:29:50|82.73|80.53|82.7|80.5|82.77|80.57|82.63|80.43|0
1642786200000|2022-01-21 17:30:00|82.56|80.36|82.06|79.86|82.56|80.36|82.06|79.86|0
1642786210000|2022-01-21 17:30:10|82.2|80|81.64|79.44|82.2|80|81.64|79.44|0
1642786220000|2022-01-21 17:30:20|81.57|79.37|81.81|79.61|81.81|79.61|81.5|79.3|0
1642786230000|2022-01-21 17:30:30|81.57|79.37|81.5|79.3|81.57|79.37|81.5|79.3|0
1642786240000|2022-01-21 17:30:40|81.57|79.37|81.46|79.26|81.71|79.51|81.46|79.26|0
1642786250000|2022-01-21 17:30:50|81.43|79.23|81.71|79.51|81.71|79.51|81.43|79.23|0
1642786260000|2022-01-21 17:31:00|81.57|79.37|81.36|79.16|81.81|79.61|81.36|79.16|0
1642786270000|2022-01-21 17:31:10|82.06|79.86|82.13|79.93|82.34|80.14|81.99|79.79|0
1642786280000|2022-01-21 17:31:20|82.34|80.14|82.63|80.43|82.7|80.5|82.34|80.14|0
1642786290000|2022-01-21 17:31:30|82.56|80.36|82.49|80.29|82.56|80.36|82.42|80.22|0
1642786300000|2022-01-21 17:31:40|82.42|80.22|82.2|80|82.42|80.22|82.2|80|0
1642786310000|2022-01-21 17:31:50|82.27|80.07|82.34|80.14|82.34|80.14|82.13|79.93|0
1642786320000|2022-01-21 17:32:00|82.13|79.93|82.91|80.71|82.91|80.71|82.13|79.93|0
1642786330000|2022-01-21 17:32:10|82.84|80.64|82.91|80.71|83.2|81|82.84|80.64|0
1642786340000|2022-01-21 17:32:20|82.77|80.57|82.91|80.71|82.98|80.78|82.77|80.57|0
1642786350000|2022-01-21 17:32:30|82.84|80.64|82.49|80.29|82.84|80.64|82.42|80.22|0
1642786360000|2022-01-21 17:32:40|82.56|80.36|82.84|80.64|82.84|80.64|82.34|80.14|0
1642786370000|2022-01-21 17:32:50|82.77|80.57|82.7|80.5|82.77|80.57|82.7|80.5|0
1642786380000|2022-01-21 17:33:00|82.77|80.57|82.7|80.5|82.98|80.78|82.7|80.5|0
1642786390000|2022-01-21 17:33:10|82.56|80.36|82.27|80.07|82.56|80.36|82.06|79.86|0
1642786400000|2022-01-21 17:33:20|82.31|80.11|82.2|80|82.31|80.11|82.2|80|0
1642786410000|2022-01-21 17:33:30|82.63|80.43|82.27|80.07|82.63|80.43|82.2|80|0
1642786420000|2022-01-21 17:33:40|82.49|80.29|82.06|79.86|82.49|80.29|81.85|79.65|0
1642786430000|2022-01-21 17:33:50|82.27|80.07|82.13|79.93|82.27|80.07|82.13|79.93|0
1642786440000|2022-01-21 17:34:00|82.06|79.86|82.13|79.93|82.2|80|82.06|79.86|0
1642786450000|2022-01-21 17:34:10|81.88|79.68|81.99|79.79|81.99|79.79|81.88|79.68|0
1642786460000|2022-01-21 17:34:20|82.13|79.93|81.92|79.72|82.13|79.93|81.92|79.72|0
1642786470000|2022-01-21 17:34:30|82.06|79.86|82.13|79.93|82.34|80.14|82.06|79.86|0
1642786480000|2022-01-21 17:34:40|82.31|80.11|82.98|80.78|82.98|80.78|82.31|80.11|0
1642786490000|2022-01-21 17:34:50|82.91|80.71|82.98|80.78|82.98|80.78|82.84|80.64|0
1642786500000|2022-01-21 17:35:00|82.84|80.64|83.84|81.64|83.84|81.64|82.84|80.64|0
1642786510000|2022-01-21 17:35:10|83.7|81.5|83.84|81.64|83.84|81.64|83.63|81.43|0
1642786520000|2022-01-21 17:35:20|83.91|81.71|83.91|81.71|83.95|81.75|83.84|81.64|0
1642786530000|2022-01-21 17:35:30|84.42|82.22|84.27|82.07|84.56|82.36|84.27|82.07|0
1642786540000|2022-01-21 17:35:40|84.2|82|84.35|82.15|84.35|82.15|84.13|81.93|0
1642786550000|2022-01-21 17:35:50|84.2|82|83.55|81.35|84.2|82|83.55|81.35|0
1642786560000|2022-01-21 17:36:00|83.13|80.93|82.98|80.78|83.2|81|82.98|80.78|0
1642786570000|2022-01-21 17:36:10|82.63|80.43|82.2|80|82.63|80.43|82.2|80|0
1642786580000|2022-01-21 17:36:20|82.27|80.07|82.06|79.86|82.27|80.07|82.06|79.86|0
1642786590000|2022-01-21 17:36:30|81.99|79.79|81.21|79.01|82.06|79.86|81.21|79.01|0
1642786600000|2022-01-21 17:36:40|80.93|78.73|81.07|78.87|81.07|78.87|80.93|78.73|0
1642786610000|2022-01-21 17:36:50|80.86|78.66|80.79|78.59|81|78.8|80.79|78.59|0
1642786620000|2022-01-21 17:37:00|80.86|78.66|80.9|78.7|80.9|78.7|80.76|78.56|0
1642786630000|2022-01-21 17:37:10|81|78.8|80.86|78.66|81|78.8|80.86|78.66|0
1642786640000|2022-01-21 17:37:20|80.72|78.52|80.03|77.83|80.72|78.52|80.03|77.83|0
1642786650000|2022-01-21 17:37:30|80.17|77.97|80.17|77.97|80.17|77.97|80.1|77.9|0
1642786660000|2022-01-21 17:37:40|80.58|78.38|80.37|78.17|80.58|78.38|80.37|78.17|0
1642786670000|2022-01-21 17:37:50|80.51|78.31|80.79|78.59|80.79|78.59|80.44|78.24|0
1642786680000|2022-01-21 17:38:00|81.07|78.87|80.86|78.66|81.07|78.87|80.86|78.66|0
1642786690000|2022-01-21 17:38:10|80.65|78.45|80.72|78.52|80.79|78.59|80.65|78.45|0
1642786700000|2022-01-21 17:38:20|80.79|78.59|80.72|78.52|81.21|79.01|80.72|78.52|0
1642786710000|2022-01-21 17:38:30|80.93|78.73|81.21|79.01|81.21|79.01|80.86|78.66|0
1642786720000|2022-01-21 17:38:40|81.14|78.94|81|78.8|81.14|78.94|81|78.8|0
1642786730000|2022-01-21 17:38:50|81.21|79.01|81.28|79.08|81.28|79.08|81.21|79.01|0
1642786740000|2022-01-21 17:39:00|81.35|79.15|82.06|79.86|82.27|80.07|81.35|79.15|0
1642786750000|2022-01-21 17:39:10|81.92|79.72|81.85|79.65|81.92|79.72|81.85|79.65|0
1642786760000|2022-01-21 17:39:20|81.71|79.51|81.85|79.65|81.85|79.65|81.71|79.51|0
1642786770000|2022-01-21 17:39:30|81.63|79.43|81.63|79.43|81.71|79.51|81.63|79.43|0
1642786780000|2022-01-21 17:39:40|81.71|79.51|82.06|79.86|82.06|79.86|81.63|79.43|0
1642786790000|2022-01-21 17:39:50|81.99|79.79|81.78|79.58|82.06|79.86|81.78|79.58|0
1642786800000|2022-01-21 17:40:00|81.71|79.51|81.85|79.65|81.85|79.65|81.71|79.51|0
1642786810000|2022-01-21 17:40:10|82.13|79.93|81.85|79.65|82.55|80.35|81.85|79.65|0
1642786820000|2022-01-21 17:40:20|81.99|79.79|81.78|79.58|81.99|79.79|81.78|79.58|0
1642786830000|2022-01-21 17:40:30|81.7|79.5|82.13|79.93|82.13|79.93|81.7|79.5|0
1642786840000|2022-01-21 17:40:40|82.06|79.86|82.2|80|82.38|80.18|81.92|79.72|0
1642786850000|2022-01-21 17:40:50|82.48|80.28|82.84|80.64|82.84|80.64|82.48|80.28|0
1642786860000|2022-01-21 17:41:00|82.77|80.57|83.12|80.92|83.12|80.92|82.77|80.57|0
1642786870000|2022-01-21 17:41:10|83.19|80.99|82.94|80.74|83.19|80.99|82.94|80.74|0
1642786880000|2022-01-21 17:41:20|83.05|80.85|82.84|80.64|83.05|80.85|82.77|80.57|0
1642786890000|2022-01-21 17:41:30|82.62|80.42|82.2|80|82.62|80.42|82.2|80|0
1642786900000|2022-01-21 17:41:40|82.27|80.07|82.13|79.93|82.27|80.07|82.13|79.93|0
1642786910000|2022-01-21 17:41:50|81.99|79.79|82.06|79.86|82.13|79.93|81.92|79.72|0
1642786920000|2022-01-21 17:42:00|82.27|80.07|81.99|79.79|82.27|80.07|81.99|79.79|0
1642786930000|2022-01-21 17:42:10|82.13|79.93|81.99|79.79|82.13|79.93|81.85|79.65|0
1642786940000|2022-01-21 17:42:20|82.27|80.07|82.2|80|82.27|80.07|82.13|79.93|0
1642786950000|2022-01-21 17:42:30|82.13|79.93|82.27|80.07|82.27|80.07|82.06|79.86|0
1642786960000|2022-01-21 17:42:40|82.34|80.14|81.77|79.57|82.34|80.14|81.77|79.57|0
1642786970000|2022-01-21 17:42:50|81.7|79.5|81.63|79.43|81.77|79.57|81.63|79.43|0
1642786980000|2022-01-21 17:43:00|81.49|79.29|81.56|79.36|81.56|79.36|81.42|79.22|0
1642786990000|2022-01-21 17:43:10|81.42|79.22|81.28|79.08|81.42|79.22|81.28|79.08|0
1642787000000|2022-01-21 17:43:20|81.14|78.94|81.28|79.08|81.28|79.08|81.14|78.94|0
1642787010000|2022-01-21 17:43:30|81.14|78.94|81.14|78.94|81.21|79.01|81.07|78.87|0
1642787020000|2022-01-21 17:43:40|81.07|78.87|82.13|79.93|82.27|80.07|81.07|78.87|0
1642787030000|2022-01-21 17:43:50|81.84|79.64|81.63|79.43|81.84|79.64|81.63|79.43|0
1642787040000|2022-01-21 17:44:00|81.56|79.36|81.07|78.87|81.56|79.36|81|78.8|0
1642787050000|2022-01-21 17:44:10|80.93|78.73|80.86|78.66|81|78.8|80.86|78.66|0
1642787060000|2022-01-21 17:44:20|81.14|78.94|80.93|78.73|81.14|78.94|80.93|78.73|0
1642787070000|2022-01-21 17:44:30|80.96|78.76|81|78.8|81.07|78.87|80.96|78.76|0
1642787080000|2022-01-21 17:44:40|81.07|78.87|81.14|78.94|81.14|78.94|81|78.8|0
1642787090000|2022-01-21 17:44:50|81.21|79.01|81.07|78.87|81.21|79.01|81|78.8|0
1642787100000|2022-01-21 17:45:00|80.86|78.66|81.14|78.94|81.14|78.94|80.86|78.66|0
1642787110000|2022-01-21 17:45:10|81.49|79.29|81.56|79.36|81.56|79.36|81.35|79.15|0
1642787120000|2022-01-21 17:45:20|81.49|79.29|81.56|79.36|81.77|79.57|81.49|79.29|0
1642787130000|2022-01-21 17:45:30|81.49|79.29|81.42|79.22|81.49|79.29|81.42|79.22|0
1642787140000|2022-01-21 17:45:40|81.28|79.08|81.49|79.29|81.56|79.36|81.28|79.08|0
1642787150000|2022-01-21 17:45:50|81.56|79.36|82.2|80|82.2|80|81.56|79.36|0
1642787160000|2022-01-21 17:46:00|82.27|80.07|82.62|80.42|82.62|80.42|82.27|80.07|0
1642787170000|2022-01-21 17:46:10|82.84|80.64|82.48|80.28|82.84|80.64|82.48|80.28|0
1642787180000|2022-01-21 17:46:20|82.55|80.35|82.23|80.03|82.55|80.35|82.2|80|0
1642787190000|2022-01-21 17:46:30|82.2|80|81.28|79.08|82.2|80|81.28|79.08|0
1642787200000|2022-01-21 17:46:40|81.21|79.01|80.58|78.38|81.21|79.01|80.58|78.38|0
1642787210000|2022-01-21 17:46:50|80.51|78.31|80.3|78.1|80.51|78.31|80.3|78.1|0
1642787220000|2022-01-21 17:47:00|80.51|78.31|80.51|78.31|80.54|78.34|80.51|78.31|0
1642787230000|2022-01-21 17:47:10|80.75|78.55|80.79|78.59|80.79|78.59|80.58|78.38|0
1642787240000|2022-01-21 17:47:20|80.65|78.45|80.65|78.45|80.65|78.45|80.51|78.31|0
1642787250000|2022-01-21 17:47:30|80.58|78.38|81|78.8|81|78.8|80.51|78.31|0
1642787260000|2022-01-21 17:47:40|81.07|78.87|81|78.8|81.07|78.87|80.86|78.66|0
1642787270000|2022-01-21 17:47:50|80.86|78.66|81.17|78.97|81.17|78.97|80.86|78.66|0
1642787280000|2022-01-21 17:48:00|81.03|78.83|81.28|79.08|81.35|79.15|81.03|78.83|0
1642787290000|2022-01-21 17:48:10|81.56|79.36|81.56|79.36|81.56|79.36|81.49|79.29|0
1642787300000|2022-01-21 17:48:20|81.42|79.22|81.28|79.08|81.42|79.22|81.28|79.08|0
1642787310000|2022-01-21 17:48:30|81.07|78.87|80.86|78.66|81.07|78.87|80.79|78.59|0
1642787320000|2022-01-21 17:48:40|80.72|78.52|80.23|78.03|80.72|78.52|80.23|78.03|0
1642787330000|2022-01-21 17:48:50|80.58|78.38|80.51|78.31|80.58|78.38|80.51|78.31|0
1642787340000|2022-01-21 17:49:00|80.58|78.38|80.44|78.24|80.58|78.38|80.37|78.17|0
1642787350000|2022-01-21 17:49:10|80.51|78.31|80.16|77.96|80.51|78.31|80.16|77.96|0
1642787360000|2022-01-21 17:49:20|80.23|78.03|79.12|76.92|80.23|78.03|79.12|76.92|0
1642787370000|2022-01-21 17:49:30|79.05|76.85|79.05|76.85|79.05|76.85|79.05|76.85|0
1642787380000|2022-01-21 17:49:40|79.12|76.92|79.4|77.2|79.4|77.2|79.12|76.92|0
1642787390000|2022-01-21 17:49:50|79.29|77.09|79.19|76.99|79.61|77.41|79.19|76.99|0
1642787400000|2022-01-21 17:50:00|79.29|77.09|78.92|76.72|79.47|77.27|78.92|76.72|0
1642787410000|2022-01-21 17:50:10|78.85|76.65|79.26|77.06|79.26|77.06|78.78|76.58|0
1642787420000|2022-01-21 17:50:20|78.92|76.72|79.33|77.13|79.33|77.13|78.92|76.72|0
1642787430000|2022-01-21 17:50:30|79.61|77.41|79.74|77.54|79.74|77.54|79.61|77.41|0
1642787440000|2022-01-21 17:50:40|79.67|77.47|79.67|77.47|79.74|77.54|79.54|77.34|0
1642787450000|2022-01-21 17:50:50|79.88|77.68|79.67|77.47|79.88|77.68|79.67|77.47|0
1642787460000|2022-01-21 17:51:00|79.74|77.54|79.12|76.92|79.74|77.54|79.12|76.92|0
1642787470000|2022-01-21 17:51:10|79.26|77.06|79.47|77.27|79.61|77.41|79.26|77.06|0
1642787480000|2022-01-21 17:51:20|79.4|77.2|79.33|77.13|79.57|77.37|79.33|77.13|0
1642787490000|2022-01-21 17:51:30|79.4|77.2|79.47|77.27|79.47|77.27|79.26|77.06|0
1642787500000|2022-01-21 17:51:40|79.12|76.92|79.19|76.99|79.19|76.99|79.09|76.89|0
1642787510000|2022-01-21 17:51:50|79.12|76.92|79.19|76.99|79.19|76.99|79.05|76.85|0
1642787520000|2022-01-21 17:52:00|79.12|76.92|79.12|76.92|79.12|76.92|79.05|76.85|0
1642787530000|2022-01-21 17:52:10|79.19|76.99|79.19|76.99|79.4|77.2|79.05|76.85|0
1642787540000|2022-01-21 17:52:20|79.71|77.51|79.67|77.47|79.71|77.51|79.67|77.47|0
1642787550000|2022-01-21 17:52:30|79.6|77.4|79.54|77.34|79.74|77.54|79.54|77.34|0
1642787560000|2022-01-21 17:52:40|79.4|77.2|80.16|77.96|80.16|77.96|79.4|77.2|0
1642787570000|2022-01-21 17:52:50|80.23|78.03|79.95|77.75|80.23|78.03|79.81|77.61|0
1642787580000|2022-01-21 17:53:00|80.3|78.1|79.91|77.71|80.3|78.1|79.88|77.68|0
1642787590000|2022-01-21 17:53:10|80.02|77.82|80.44|78.24|80.51|78.31|80.02|77.82|0
1642787600000|2022-01-21 17:53:20|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1642787610000|2022-01-21 17:53:30|80.4|78.2|80.09|77.89|80.4|78.2|80.09|77.89|0
1642787620000|2022-01-21 17:53:40|80.16|77.96|80.16|77.96|80.16|77.96|80.02|77.82|0
1642787630000|2022-01-21 17:53:50|79.88|77.68|80.02|77.82|80.02|77.82|79.88|77.68|0
1642787640000|2022-01-21 17:54:00|79.95|77.75|79.81|77.61|79.95|77.75|79.71|77.51|0
1642787650000|2022-01-21 17:54:10|79.88|77.68|80.02|77.82|80.02|77.82|79.81|77.61|0
1642787660000|2022-01-21 17:54:20|79.95|77.75|80.05|77.85|80.05|77.85|79.88|77.68|0
1642787670000|2022-01-21 17:54:30|80.09|77.89|79.95|77.75|80.09|77.89|79.88|77.68|0
1642787680000|2022-01-21 17:54:40|80.09|77.89|79.33|77.13|80.09|77.89|79.33|77.13|0
1642787690000|2022-01-21 17:54:50|79.67|77.47|79.53|77.33|79.67|77.47|79.47|77.27|0
1642787700000|2022-01-21 17:55:00|79.6|77.4|79.19|76.99|79.6|77.4|79.19|76.99|0
1642787710000|2022-01-21 17:55:10|78.98|76.78|79.05|76.85|79.19|76.99|78.98|76.78|0
1642787720000|2022-01-21 17:55:20|79.12|76.92|79.12|76.92|79.19|76.99|79.12|76.92|0
1642787730000|2022-01-21 17:55:30|79.19|76.99|79.19|76.99|79.26|77.06|79.19|76.99|0
1642787740000|2022-01-21 17:55:40|79.05|76.85|78.88|76.68|79.05|76.85|78.88|76.68|0
1642787750000|2022-01-21 17:55:50|78.91|76.71|79.33|77.13|79.33|77.13|78.91|76.71|0
1642787760000|2022-01-21 17:56:00|79.05|76.85|78.98|76.78|79.05|76.85|78.98|76.78|0
1642787770000|2022-01-21 17:56:10|79.12|76.92|79.19|76.99|79.4|77.2|79.12|76.92|0
1642787780000|2022-01-21 17:56:20|79.33|77.13|79.4|77.2|79.4|77.2|79.26|77.06|0
1642787790000|2022-01-21 17:56:30|78.53|76.33|78.5|76.3|78.71|76.51|78.5|76.3|0
1642787800000|2022-01-21 17:56:40|78.57|76.37|78.78|76.58|78.78|76.58|78.57|76.37|0
1642787810000|2022-01-21 17:56:50|78.91|76.71|79.4|77.2|79.4|77.2|78.91|76.71|0
1642787820000|2022-01-21 17:57:00|79.33|77.13|79.81|77.61|79.81|77.61|79.26|77.06|0
1642787830000|2022-01-21 17:57:10|79.74|77.54|79.81|77.61|79.81|77.61|79.6|77.4|0
1642787840000|2022-01-21 17:57:20|79.88|77.68|80.16|77.96|80.16|77.96|79.74|77.54|0
1642787850000|2022-01-21 17:57:30|80.23|78.03|80.44|78.24|80.44|78.24|80.09|77.89|0
1642787860000|2022-01-21 17:57:40|80.37|78.17|80.23|78.03|80.51|78.31|80.23|78.03|0
1642787870000|2022-01-21 17:57:50|80.37|78.17|80.23|78.03|80.37|78.17|80.23|78.03|0
1642787880000|2022-01-21 17:58:00|80.3|78.1|80.93|78.73|80.93|78.73|80.16|77.96|0
1642787890000|2022-01-21 17:58:10|81.07|78.87|81.07|78.87|81.07|78.87|80.93|78.73|0
1642787900000|2022-01-21 17:58:20|80.93|78.73|81.07|78.87|81.07|78.87|80.79|78.59|0
1642787910000|2022-01-21 17:58:30|81|78.8|81.1|78.9|81.1|78.9|81|78.8|0
1642787920000|2022-01-21 17:58:40|81.28|79.08|81.28|79.08|81.28|79.08|81.07|78.87|0
1642787930000|2022-01-21 17:58:50|81.21|79.01|80.85|78.65|81.21|79.01|80.85|78.65|0
1642787940000|2022-01-21 17:59:00|80.78|78.58|80.58|78.38|80.78|78.58|80.44|78.24|0
1642787950000|2022-01-21 17:59:10|80.44|78.24|80.58|78.38|80.58|78.38|80.44|78.24|0
1642787960000|2022-01-21 17:59:20|80.64|78.44|80.44|78.24|80.64|78.44|80.44|78.24|0
1642787970000|2022-01-21 17:59:30|80.16|77.96|80.3|78.1|80.37|78.17|80.16|77.96|0
1642787980000|2022-01-21 17:59:40|80.09|77.89|80.02|77.82|80.23|78.03|80.02|77.82|0
1642787990000|2022-01-21 17:59:50|80.19|77.99|80.44|78.24|80.47|78.27|80.19|77.99|0
1642788000000|2022-01-21 18:00:00|80.26|78.06|80.23|78.03|80.37|78.17|80.23|78.03|0
1642788010000|2022-01-21 18:00:10|80.3|78.1|80.33|78.13|80.4|78.2|80.23|78.03|0
1642788020000|2022-01-21 18:00:20|80.44|78.24|80.96|78.76|80.96|78.76|80.44|78.24|0
1642788030000|2022-01-21 18:00:30|81.31|79.11|81.7|79.5|81.7|79.5|81.31|79.11|0
1642788040000|2022-01-21 18:00:40|81.63|79.43|81.52|79.32|81.7|79.5|81.49|79.29|0
1642788050000|2022-01-21 18:00:50|81.45|79.25|81.73|79.53|81.77|79.57|81.45|79.25|0
1642788060000|2022-01-21 18:01:00|81.84|79.64|81.84|79.64|81.98|79.78|81.84|79.64|0
1642788070000|2022-01-21 18:01:10|81.7|79.5|81.56|79.36|81.7|79.5|81.56|79.36|0
1642788080000|2022-01-21 18:01:20|81.49|79.29|81.56|79.36|81.66|79.46|81.49|79.29|0
1642788090000|2022-01-21 18:01:30|81.52|79.32|81.63|79.43|81.63|79.43|81.52|79.32|0
1642788100000|2022-01-21 18:01:40|81.56|79.36|81.56|79.36|81.63|79.43|81.56|79.36|0
1642788110000|2022-01-21 18:01:50|81.24|79.04|80.99|78.79|81.24|79.04|80.85|78.65|0
1642788120000|2022-01-21 18:02:00|80.96|78.76|80.85|78.65|80.96|78.76|80.78|78.58|0
1642788130000|2022-01-21 18:02:10|80.78|78.58|80.85|78.65|80.85|78.65|80.78|78.58|0
1642788140000|2022-01-21 18:02:20|80.64|78.44|80.16|77.96|80.64|78.44|80.16|77.96|0
1642788150000|2022-01-21 18:02:30|80.09|77.89|80.33|78.13|80.36|78.16|80.09|77.89|0
1642788160000|2022-01-21 18:02:40|80.19|77.99|80.57|78.37|80.57|78.37|80.19|77.99|0
1642788170000|2022-01-21 18:02:50|80.5|78.3|80.16|77.96|80.54|78.34|80.16|77.96|0
1642788180000|2022-01-21 18:03:00|80.29|78.09|80.02|77.82|80.36|78.16|80.02|77.82|0
1642788190000|2022-01-21 18:03:10|80.36|78.16|80.23|78.03|80.5|78.3|80.23|78.03|0
1642788200000|2022-01-21 18:03:20|80.19|77.99|80.16|77.96|80.19|77.99|80.02|77.82|0
1642788210000|2022-01-21 18:03:30|79.98|77.78|80.02|77.82|80.02|77.82|79.88|77.68|0
1642788220000|2022-01-21 18:03:40|79.81|77.61|79.6|77.4|79.81|77.61|79.6|77.4|0
1642788230000|2022-01-21 18:03:50|79.56|77.36|79.67|77.47|79.67|77.47|79.53|77.33|0
1642788240000|2022-01-21 18:04:00|79.74|77.54|79.74|77.54|79.81|77.61|79.74|77.54|0
1642788250000|2022-01-21 18:04:10|80.02|77.82|80.02|77.82|80.19|77.99|79.91|77.71|0
1642788260000|2022-01-21 18:04:20|79.88|77.68|79.6|77.4|79.88|77.68|79.46|77.26|0
1642788270000|2022-01-21 18:04:30|79.53|77.33|79.39|77.19|79.6|77.4|79.32|77.12|0
1642788280000|2022-01-21 18:04:40|79.46|77.26|79.6|77.4|79.67|77.47|79.46|77.26|0
1642788290000|2022-01-21 18:04:50|79.67|77.47|79.88|77.68|79.88|77.68|79.67|77.47|0
1642788300000|2022-01-21 18:05:00|80.05|77.85|80.22|78.02|80.36|78.16|80.05|77.85|0
1642788310000|2022-01-21 18:05:10|80.36|78.16|80.29|78.09|80.36|78.16|80.29|78.09|0
1642788320000|2022-01-21 18:05:20|80.22|78.02|80.36|78.16|80.43|78.23|80.22|78.02|0
1642788330000|2022-01-21 18:05:30|80.54|78.34|79.74|77.54|80.54|78.34|79.67|77.47|0
1642788340000|2022-01-21 18:05:40|79.88|77.68|79.81|77.61|79.88|77.68|79.74|77.54|0
1642788350000|2022-01-21 18:05:50|80.12|77.92|80.71|78.51|80.71|78.51|80.12|77.92|0
1642788360000|2022-01-21 18:06:00|80.29|78.09|80.5|78.3|80.5|78.3|80.29|78.09|0
1642788370000|2022-01-21 18:06:10|80.92|78.72|80.5|78.3|80.92|78.72|80.5|78.3|0
1642788380000|2022-01-21 18:06:20|80.57|78.37|80.64|78.44|80.64|78.44|80.57|78.37|0
1642788390000|2022-01-21 18:06:30|80.61|78.41|80.5|78.3|80.61|78.41|80.5|78.3|0
1642788400000|2022-01-21 18:06:40|80.78|78.58|80.71|78.51|80.78|78.58|80.71|78.51|0
1642788410000|2022-01-21 18:06:50|80.78|78.58|80.64|78.44|80.78|78.58|80.64|78.44|0
1642788420000|2022-01-21 18:07:00|80.22|78.02|80.5|78.3|80.5|78.3|80.22|78.02|0
1642788430000|2022-01-21 18:07:10|80.29|78.09|80.08|77.88|80.36|78.16|80.08|77.88|0
1642788440000|2022-01-21 18:07:20|79.95|77.75|79.81|77.61|79.95|77.75|79.77|77.57|0
1642788450000|2022-01-21 18:07:30|79.88|77.68|79.67|77.47|79.88|77.68|79.67|77.47|0
1642788460000|2022-01-21 18:07:40|79.63|77.43|79.6|77.4|79.63|77.43|79.6|77.4|0
1642788470000|2022-01-21 18:07:50|79.81|77.61|79.91|77.71|80.01|77.81|79.81|77.61|0
1642788480000|2022-01-21 18:08:00|79.95|77.75|80.01|77.81|80.15|77.95|79.95|77.75|0
1642788490000|2022-01-21 18:08:10|80.64|78.44|80.54|78.34|80.64|78.44|80.54|78.34|0
1642788500000|2022-01-21 18:08:20|80.64|78.44|81.06|78.86|81.06|78.86|80.36|78.16|0
1642788510000|2022-01-21 18:08:30|80.92|78.72|81.13|78.93|81.13|78.93|80.92|78.72|0
1642788520000|2022-01-21 18:08:40|80.78|78.58|80.64|78.44|80.78|78.58|80.6|78.4|0
1642788530000|2022-01-21 18:08:50|80.57|78.37|80.36|78.16|80.57|78.37|80.36|78.16|0
1642788540000|2022-01-21 18:09:00|79.88|77.68|79.88|77.68|79.88|77.68|79.81|77.61|0
1642788550000|2022-01-21 18:09:10|79.77|77.57|79.88|77.68|80.01|77.81|79.77|77.57|0
1642788560000|2022-01-21 18:09:20|80.01|77.81|80.29|78.09|80.29|78.09|80.01|77.81|0
1642788570000|2022-01-21 18:09:30|80.5|78.3|80.5|78.3|80.5|78.3|80.36|78.16|0
1642788580000|2022-01-21 18:09:40|80.47|78.27|80.26|78.06|80.47|78.27|80.22|78.02|0
1642788590000|2022-01-21 18:09:50|80.01|77.81|80.01|77.81|80.19|77.99|79.94|77.74|0
1642788600000|2022-01-21 18:10:00|80.15|77.95|80.57|78.37|80.6|78.4|80.15|77.95|0
1642788610000|2022-01-21 18:10:10|80.4|78.2|80.92|78.72|80.92|78.72|80.4|78.2|0
1642788620000|2022-01-21 18:10:20|80.85|78.65|80.92|78.72|80.92|78.72|80.85|78.65|0
1642788630000|2022-01-21 18:10:30|80.85|78.65|80.99|78.79|80.99|78.79|80.6|78.4|0
1642788640000|2022-01-21 18:10:40|81.3|79.1|81.41|79.21|81.41|79.21|81.3|79.1|0
1642788650000|2022-01-21 18:10:50|82.05|79.85|82.01|79.81|82.19|79.99|82.01|79.81|0
1642788660000|2022-01-21 18:11:00|82.19|79.99|82.4|80.2|82.4|80.2|82.19|79.99|0
1642788670000|2022-01-21 18:11:10|82.58|80.38|82.9|80.7|82.9|80.7|82.58|80.38|0
1642788680000|2022-01-21 18:11:20|82.79|80.59|83.04|80.84|83.11|80.91|82.79|80.59|0
1642788690000|2022-01-21 18:11:30|83.4|81.2|83.25|81.05|83.4|81.2|83.11|80.91|0
1642788700000|2022-01-21 18:11:40|83.04|80.84|83.4|81.2|83.4|81.2|83|80.8|0
1642788710000|2022-01-21 18:11:50|83.33|81.13|83.25|81.05|83.33|81.13|83.18|80.98|0
1642788720000|2022-01-21 18:12:00|83.11|80.91|82.97|80.77|83.11|80.91|82.97|80.77|0
1642788730000|2022-01-21 18:12:10|82.9|80.7|83.47|81.27|83.47|81.27|82.9|80.7|0
1642788740000|2022-01-21 18:12:20|83.33|81.13|83.76|81.56|83.76|81.56|83.33|81.13|0
1642788750000|2022-01-21 18:12:30|83.9|81.7|84.04|81.84|84.04|81.84|83.76|81.56|0
1642788760000|2022-01-21 18:12:40|84.26|82.06|83.97|81.77|84.26|82.06|83.97|81.77|0
1642788770000|2022-01-21 18:12:50|83.75|81.55|83.9|81.7|83.9|81.7|83.68|81.48|0
1642788780000|2022-01-21 18:13:00|83.47|81.27|83.54|81.34|83.54|81.34|83.47|81.27|0
1642788790000|2022-01-21 18:13:10|83.61|81.41|83.4|81.2|83.61|81.41|83.4|81.2|0
1642788800000|2022-01-21 18:13:20|83.33|81.13|83.47|81.27|83.54|81.34|83.33|81.13|0
1642788810000|2022-01-21 18:13:30|83.4|81.2|83.25|81.05|83.54|81.34|83.25|81.05|0
1642788820000|2022-01-21 18:13:40|83.4|81.2|83.18|80.98|83.4|81.2|83.11|80.91|0
1642788830000|2022-01-21 18:13:50|83.4|81.2|82.97|80.77|83.4|81.2|82.97|80.77|0
1642788840000|2022-01-21 18:14:00|83.11|80.91|83.25|81.05|83.32|81.12|83.11|80.91|0
1642788850000|2022-01-21 18:14:10|83.18|80.98|83.54|81.34|83.68|81.48|83.18|80.98|0
1642788860000|2022-01-21 18:14:20|83.4|81.2|83.4|81.2|83.57|81.37|83.4|81.2|0
1642788870000|2022-01-21 18:14:30|83.32|81.12|83.9|81.7|83.9|81.7|83.32|81.12|0
1642788880000|2022-01-21 18:14:40|83.83|81.63|83.68|81.48|83.9|81.7|83.68|81.48|0
1642788890000|2022-01-21 18:14:50|83.75|81.55|83.61|81.41|83.75|81.55|83.61|81.41|0
1642788900000|2022-01-21 18:15:00|83.32|81.12|83.32|81.12|83.47|81.27|83.32|81.12|0
1642788910000|2022-01-21 18:15:10|83.25|81.05|83.29|81.09|83.54|81.34|83.25|81.05|0
1642788920000|2022-01-21 18:15:20|83.32|81.12|83.32|81.12|83.4|81.2|83.32|81.12|0
1642788930000|2022-01-21 18:15:30|82.82|80.62|82.54|80.34|82.82|80.62|82.54|80.34|0
1642788940000|2022-01-21 18:15:40|82.68|80.48|82.4|80.2|82.68|80.48|82.4|80.2|0
1642788950000|2022-01-21 18:15:50|82.54|80.34|82.68|80.48|82.68|80.48|82.54|80.34|0
1642788960000|2022-01-21 18:16:00|82.9|80.7|82.97|80.77|82.97|80.77|82.82|80.62|0
1642788970000|2022-01-21 18:16:10|83.25|81.05|82.4|80.2|83.25|81.05|82.4|80.2|0
1642788980000|2022-01-21 18:16:20|82.11|79.91|81.83|79.63|82.19|79.99|81.83|79.63|0
1642788990000|2022-01-21 18:16:30|81.97|79.77|81.97|79.77|81.97|79.77|81.9|79.7|0
1642789000000|2022-01-21 18:16:40|81.9|79.7|82.04|79.84|82.15|79.95|81.9|79.7|0
1642789010000|2022-01-21 18:16:50|81.9|79.7|81.9|79.7|81.9|79.7|81.9|79.7|0
1642789020000|2022-01-21 18:17:00|81.97|79.77|81.76|79.56|82.04|79.84|81.76|79.56|0
1642789030000|2022-01-21 18:17:10|81.83|79.63|81.83|79.63|81.9|79.7|81.69|79.49|0
1642789040000|2022-01-21 18:17:20|81.97|79.77|82.04|79.84|82.04|79.84|81.97|79.77|0
1642789050000|2022-01-21 18:17:30|81.97|79.77|81.76|79.56|82.19|79.99|81.76|79.56|0
1642789060000|2022-01-21 18:17:40|81.9|79.7|81.79|79.59|81.9|79.7|81.69|79.49|0
1642789070000|2022-01-21 18:17:50|81.97|79.77|82.26|80.06|82.26|80.06|81.97|79.77|0
1642789080000|2022-01-21 18:18:00|82.11|79.91|81.83|79.63|82.26|80.06|81.83|79.63|0
1642789090000|2022-01-21 18:18:10|81.76|79.56|81.76|79.56|81.76|79.56|81.65|79.45|0
1642789100000|2022-01-21 18:18:20|81.62|79.42|81.55|79.35|81.62|79.42|81.55|79.35|0
1642789110000|2022-01-21 18:18:30|81.48|79.28|81.06|78.86|81.48|79.28|81.06|78.86|0
1642789120000|2022-01-21 18:18:40|80.92|78.72|80.92|78.72|80.92|78.72|80.85|78.65|0
1642789130000|2022-01-21 18:18:50|80.78|78.58|80.5|78.3|80.92|78.72|80.36|78.16|0
1642789140000|2022-01-21 18:19:00|80.57|78.37|80.78|78.58|80.78|78.58|80.5|78.3|0
1642789150000|2022-01-21 18:19:10|80.64|78.44|80.22|78.02|80.64|78.44|80.22|78.02|0
1642789160000|2022-01-21 18:19:20|80.08|77.88|79.84|77.64|80.22|78.02|79.84|77.64|0
1642789170000|2022-01-21 18:19:30|79.73|77.53|79.94|77.74|79.94|77.74|79.73|77.53|0
1642789180000|2022-01-21 18:19:40|79.87|77.67|80.15|77.95|80.15|77.95|79.87|77.67|0
1642789190000|2022-01-21 18:19:50|80.18|77.98|80.36|78.16|80.43|78.23|80.18|77.98|0
1642789200000|2022-01-21 18:20:00|80.29|78.09|80.22|78.02|80.29|78.09|80.15|77.95|0
1642789210000|2022-01-21 18:20:10|80.11|77.91|79.8|77.6|80.11|77.91|79.77|77.57|0
1642789220000|2022-01-21 18:20:20|79.84|77.64|79.66|77.46|79.84|77.64|79.66|77.46|0
1642789230000|2022-01-21 18:20:30|79.8|77.6|79.59|77.39|79.8|77.6|79.59|77.39|0
1642789240000|2022-01-21 18:20:40|79.66|77.46|79.39|77.19|79.66|77.46|79.32|77.12|0
1642789250000|2022-01-21 18:20:50|79.25|77.05|79.18|76.98|79.25|77.05|79.11|76.91|0
1642789260000|2022-01-21 18:21:00|79.11|76.91|79.11|76.91|79.18|76.98|79.11|76.91|0
1642789270000|2022-01-21 18:21:10|79.18|76.98|79.04|76.84|79.18|76.98|78.7|76.5|0
1642789280000|2022-01-21 18:21:20|78.7|76.5|78.83|76.63|78.83|76.63|78.7|76.5|0
1642789290000|2022-01-21 18:21:30|78.77|76.57|78.49|76.29|78.77|76.57|78.49|76.29|0
1642789300000|2022-01-21 18:21:40|78.42|76.22|78.15|75.95|78.42|76.22|78.15|75.95|0
1642789310000|2022-01-21 18:21:50|76.94|74.74|76.6|74.4|76.94|74.74|76.53|74.33|0
1642789320000|2022-01-21 18:22:00|76.67|74.47|79.6|77.4|79.67|77.47|76.67|74.47|0
1642789330000|2022-01-21 18:22:10|79.53|77.33|79.6|77.4|79.6|77.4|79.46|77.26|0
1642789340000|2022-01-21 18:22:20|79.46|77.26|79.29|77.09|79.67|77.47|79.29|77.09|0
1642789350000|2022-01-21 18:22:30|79.46|77.26|79.67|77.47|79.67|77.47|79.39|77.19|0
1642789360000|2022-01-21 18:22:40|79.39|77.19|79.73|77.53|79.73|77.53|79.39|77.19|0
1642789370000|2022-01-21 18:22:50|79.87|77.67|79.6|77.4|79.87|77.67|79.53|77.33|0
1642789380000|2022-01-21 18:23:00|79.67|77.47|79.94|77.74|79.97|77.77|79.67|77.47|0
1642789390000|2022-01-21 18:23:10|79.73|77.53|80.15|77.95|80.15|77.95|79.67|77.47|0
1642789400000|2022-01-21 18:23:20|80.22|78.02|79.8|77.6|80.22|78.02|79.8|77.6|0
1642789410000|2022-01-21 18:23:30|79.73|77.53|79.53|77.33|79.73|77.53|79.53|77.33|0
1642789420000|2022-01-21 18:23:40|79.6|77.4|79.25|77.05|79.6|77.4|79.25|77.05|0
1642789430000|2022-01-21 18:23:50|79.19|76.99|79.25|77.05|79.25|77.05|79.05|76.85|0
1642789440000|2022-01-21 18:24:00|79.12|76.92|78.98|76.78|79.39|77.19|78.98|76.78|0
1642789450000|2022-01-21 18:24:10|79.05|76.85|79.32|77.12|79.67|77.47|78.91|76.71|0
1642789460000|2022-01-21 18:24:20|79.46|77.26|79.6|77.4|79.67|77.47|79.46|77.26|0
1642789470000|2022-01-21 18:24:30|79.53|77.33|79.6|77.4|79.67|77.47|79.46|77.26|0
1642789480000|2022-01-21 18:24:40|79.53|77.33|79.32|77.12|79.53|77.33|79.32|77.12|0
1642789490000|2022-01-21 18:24:50|79.39|77.19|79.32|77.12|79.39|77.19|79.32|77.12|0
1642789500000|2022-01-21 18:25:00|79.22|77.02|79.12|76.92|79.22|77.02|78.94|76.74|0
1642789510000|2022-01-21 18:25:10|78.98|76.78|78.91|76.71|79.05|76.85|78.91|76.71|0
1642789520000|2022-01-21 18:25:20|78.84|76.64|79.01|76.81|79.01|76.81|78.84|76.64|0
1642789530000|2022-01-21 18:25:30|78.98|76.78|78.77|76.57|78.98|76.78|78.77|76.57|0
1642789540000|2022-01-21 18:25:40|78.64|76.44|78.84|76.64|78.84|76.64|78.64|76.44|0
1642789550000|2022-01-21 18:25:50|78.98|76.78|79.12|76.92|79.12|76.92|78.91|76.71|0
1642789560000|2022-01-21 18:26:00|78.98|76.78|78.84|76.64|78.98|76.78|78.84|76.64|0
1642789570000|2022-01-21 18:26:10|78.98|76.78|78.98|76.78|79.05|76.85|78.98|76.78|0
1642789580000|2022-01-21 18:26:20|78.91|76.71|79.18|76.98|79.25|77.05|78.91|76.71|0
1642789590000|2022-01-21 18:26:30|79.6|77.4|79.49|77.29|79.6|77.4|79.39|77.19|0
1642789600000|2022-01-21 18:26:40|79.39|77.19|79.25|77.05|79.39|77.19|79.25|77.05|0
1642789610000|2022-01-21 18:26:50|79.66|77.46|79.66|77.46|79.94|77.74|79.66|77.46|0
1642789620000|2022-01-21 18:27:00|79.46|77.26|79.39|77.19|79.46|77.26|79.25|77.05|0
1642789630000|2022-01-21 18:27:10|79.35|77.15|79.94|77.74|79.94|77.74|79.35|77.15|0
1642789640000|2022-01-21 18:27:20|80.25|78.05|80.28|78.08|80.28|78.08|80.22|78.02|0
1642789650000|2022-01-21 18:27:30|80.22|78.02|80.35|78.15|80.35|78.15|80.22|78.02|0
1642789660000|2022-01-21 18:27:40|80.32|78.12|80.56|78.36|80.7|78.5|80.32|78.12|0
1642789670000|2022-01-21 18:27:50|80.42|78.22|80.22|78.02|80.42|78.22|80.22|78.02|0
1642789680000|2022-01-21 18:28:00|80.35|78.15|80.49|78.29|80.49|78.29|80.35|78.15|0
1642789690000|2022-01-21 18:28:10|80.7|78.5|80.46|78.26|80.91|78.71|80.46|78.26|0
1642789700000|2022-01-21 18:28:20|80.42|78.22|80.7|78.5|80.7|78.5|80.42|78.22|0
1642789710000|2022-01-21 18:28:30|80.49|78.29|80.77|78.57|80.77|78.57|80.49|78.29|0
1642789720000|2022-01-21 18:28:40|80.7|78.5|80.49|78.29|80.77|78.57|80.49|78.29|0
1642789730000|2022-01-21 18:28:50|80.63|78.43|80.49|78.29|80.7|78.5|80.42|78.22|0
1642789740000|2022-01-21 18:29:00|80.35|78.15|80.22|78.02|80.35|78.15|80.22|78.02|0
1642789750000|2022-01-21 18:29:10|79.8|77.6|79.94|77.74|79.94|77.74|79.66|77.46|0
1642789760000|2022-01-21 18:29:20|79.87|77.67|79.94|77.74|79.94|77.74|79.73|77.53|0
1642789770000|2022-01-21 18:29:30|80.01|77.81|79.94|77.74|80.01|77.81|79.8|77.6|0
1642789780000|2022-01-21 18:29:40|79.8|77.6|80.08|77.88|80.08|77.88|79.8|77.6|0
1642789790000|2022-01-21 18:29:50|80.01|77.81|80.01|77.81|80.01|77.81|79.94|77.74|0
1642789800000|2022-01-21 18:30:00|79.87|77.67|79.73|77.53|79.87|77.67|79.73|77.53|0
1642789810000|2022-01-21 18:30:10|79.39|77.19|79.8|77.6|79.8|77.6|79.39|77.19|0
1642789820000|2022-01-21 18:30:20|79.73|77.53|80.56|78.36|80.56|78.36|79.73|77.53|0
1642789830000|2022-01-21 18:30:30|80.49|78.29|81.43|79.23|81.43|79.23|80.49|78.29|0
1642789840000|2022-01-21 18:30:40|81.61|79.41|81.33|79.13|81.67|79.47|81.33|79.13|0
1642789850000|2022-01-21 18:30:50|81.26|79.06|81.89|79.69|81.89|79.69|81.26|79.06|0
1642789860000|2022-01-21 18:31:00|81.67|79.47|81.47|79.27|81.67|79.47|81.36|79.16|0
1642789870000|2022-01-21 18:31:10|81.4|79.2|81.53|79.33|81.96|79.76|81.4|79.2|0
1642789880000|2022-01-21 18:31:20|81.6|79.4|81.26|79.06|81.6|79.4|81.26|79.06|0
1642789890000|2022-01-21 18:31:30|81.22|79.02|80.77|78.57|81.26|79.06|80.77|78.57|0
1642789900000|2022-01-21 18:31:40|80.63|78.43|80.42|78.22|80.63|78.43|80.42|78.22|0
1642789910000|2022-01-21 18:31:50|80.35|78.15|80.42|78.22|80.42|78.22|80.28|78.08|0
1642789920000|2022-01-21 18:32:00|80.21|78.01|80.01|77.81|80.49|78.29|80.01|77.81|0
1642789930000|2022-01-21 18:32:10|80.35|78.15|80.49|78.29|80.49|78.29|80.35|78.15|0
1642789940000|2022-01-21 18:32:20|80.35|78.15|80.52|78.32|80.52|78.32|80.35|78.15|0
1642789950000|2022-01-21 18:32:30|80.56|78.36|81.32|79.12|81.32|79.12|80.56|78.36|0
1642789960000|2022-01-21 18:32:40|80.91|78.71|81.12|78.92|81.19|78.99|80.91|78.71|0
1642789970000|2022-01-21 18:32:50|80.98|78.78|81.19|78.99|81.39|79.19|80.98|78.78|0
1642789980000|2022-01-21 18:33:00|81.12|78.92|81.08|78.88|81.32|79.12|81.08|78.88|0
1642789990000|2022-01-21 18:33:10|81.05|78.85|81.46|79.26|81.46|79.26|80.91|78.71|0
1642790000000|2022-01-21 18:33:20|81.81|79.61|81.46|79.26|81.81|79.61|81.46|79.26|0
1642790010000|2022-01-21 18:33:30|81.39|79.19|81.18|78.98|81.39|79.19|81.12|78.92|0
1642790020000|2022-01-21 18:33:40|81.05|78.85|81.39|79.19|81.46|79.26|81.05|78.85|0
1642790030000|2022-01-21 18:33:50|81.32|79.12|81.32|79.12|81.39|79.19|81.32|79.12|0
1642790040000|2022-01-21 18:34:00|81.39|79.19|81.46|79.26|81.46|79.26|81.39|79.19|0
1642790050000|2022-01-21 18:34:10|81.88|79.68|82.02|79.82|82.02|79.82|81.88|79.68|0
1642790060000|2022-01-21 18:34:20|82.16|79.96|82.23|80.03|82.23|80.03|81.88|79.68|0
1642790070000|2022-01-21 18:34:30|82.02|79.82|81.95|79.75|82.09|79.89|81.95|79.75|0
1642790080000|2022-01-21 18:34:40|81.74|79.54|81.53|79.33|81.74|79.54|81.53|79.33|0
1642790090000|2022-01-21 18:34:50|81.6|79.4|81.25|79.05|81.6|79.4|81.25|79.05|0
1642790100000|2022-01-21 18:35:00|81.32|79.12|80.91|78.71|81.32|79.12|80.91|78.71|0
1642790110000|2022-01-21 18:35:10|80.84|78.64|80.91|78.71|80.98|78.78|80.84|78.64|0
1642790120000|2022-01-21 18:35:20|80.63|78.43|80.84|78.64|80.84|78.64|80.42|78.22|0
1642790130000|2022-01-21 18:35:30|80.91|78.71|80.7|78.5|80.91|78.71|80.63|78.43|0
1642790140000|2022-01-21 18:35:40|80.49|78.29|80.7|78.5|80.7|78.5|80.42|78.22|0
1642790150000|2022-01-21 18:35:50|80.63|78.43|80.35|78.15|80.63|78.43|80.35|78.15|0
1642790160000|2022-01-21 18:36:00|80.56|78.36|81.11|78.91|81.11|78.91|80.56|78.36|0
1642790170000|2022-01-21 18:36:10|81.39|79.19|81.39|79.19|81.39|79.19|81.25|79.05|0
1642790180000|2022-01-21 18:36:20|81.11|78.91|80.97|78.77|81.18|78.98|80.91|78.71|0
1642790190000|2022-01-21 18:36:30|80.7|78.5|80.52|78.32|80.7|78.5|80.49|78.29|0
1642790200000|2022-01-21 18:36:40|80.7|78.5|80.77|78.57|80.8|78.6|80.7|78.5|0
1642790210000|2022-01-21 18:36:50|80.7|78.5|80.7|78.5|80.77|78.57|80.7|78.5|0
1642790220000|2022-01-21 18:37:00|80.77|78.57|81.04|78.84|81.04|78.84|80.77|78.57|0
1642790230000|2022-01-21 18:37:10|80.91|78.71|81.11|78.91|81.18|78.98|80.91|78.71|0
1642790240000|2022-01-21 18:37:20|81.18|78.98|81.53|79.33|81.53|79.33|81.18|78.98|0
1642790250000|2022-01-21 18:37:30|81.39|79.19|81.53|79.33|81.53|79.33|81.32|79.12|0
1642790260000|2022-01-21 18:37:40|81.71|79.51|81.88|79.68|82.09|79.89|81.71|79.51|0
1642790270000|2022-01-21 18:37:50|81.95|79.75|82.02|79.82|82.16|79.96|81.95|79.75|0
1642790280000|2022-01-21 18:38:00|81.95|79.75|81.95|79.75|81.95|79.75|81.88|79.68|0
1642790290000|2022-01-21 18:38:10|82.3|80.1|82.66|80.46|82.8|80.6|82.3|80.1|0
1642790300000|2022-01-21 18:38:20|82.59|80.39|82.73|80.53|82.8|80.6|82.59|80.39|0
1642790310000|2022-01-21 18:38:30|82.87|80.67|83.65|81.45|83.65|81.45|82.87|80.67|0
1642790320000|2022-01-21 18:38:40|83.79|81.59|84.15|81.95|84.15|81.95|83.79|81.59|0
1642790330000|2022-01-21 18:38:50|84.18|81.98|83.86|81.66|84.18|81.98|83.86|81.66|0
1642790340000|2022-01-21 18:39:00|83.65|81.45|83.65|81.45|83.72|81.52|83.65|81.45|0
1642790350000|2022-01-21 18:39:10|83.86|81.66|83.58|81.38|83.86|81.66|83.58|81.38|0
1642790360000|2022-01-21 18:39:20|83.19|80.99|83.15|80.95|83.22|81.02|83.15|80.95|0
1642790370000|2022-01-21 18:39:30|82.94|80.74|82.87|80.67|82.94|80.74|82.73|80.53|0
1642790380000|2022-01-21 18:39:40|82.73|80.53|82.73|80.53|82.87|80.67|82.73|80.53|0
1642790390000|2022-01-21 18:39:50|82.51|80.31|82.66|80.46|82.66|80.46|82.51|80.31|0
1642790400000|2022-01-21 18:40:00|82.73|80.53|82.66|80.46|82.73|80.53|82.51|80.31|0
1642790410000|2022-01-21 18:40:10|82.73|80.53|82.73|80.53|82.8|80.6|82.66|80.46|0
1642790420000|2022-01-21 18:40:20|82.8|80.6|82.94|80.74|83.01|80.81|82.8|80.6|0
1642790430000|2022-01-21 18:40:30|82.8|80.6|82.94|80.74|82.94|80.74|82.8|80.6|0
1642790440000|2022-01-21 18:40:40|82.66|80.46|82.44|80.24|82.66|80.46|82.34|80.14|0
1642790450000|2022-01-21 18:40:50|82.55|80.35|83.08|80.88|83.08|80.88|82.55|80.35|0
1642790460000|2022-01-21 18:41:00|83.51|81.31|84.08|81.88|84.08|81.88|83.51|81.31|0
1642790470000|2022-01-21 18:41:10|84|81.8|83.43|81.23|84|81.8|83.43|81.23|0
1642790480000|2022-01-21 18:41:20|83.51|81.31|83.47|81.27|83.65|81.45|83.47|81.27|0
1642790490000|2022-01-21 18:41:30|83.72|81.52|83.79|81.59|83.79|81.59|83.65|81.45|0
1642790500000|2022-01-21 18:41:40|83.51|81.31|83.54|81.34|83.65|81.45|83.51|81.31|0
1642790510000|2022-01-21 18:41:50|83.86|81.66|84|81.8|84.04|81.84|83.86|81.66|0
1642790520000|2022-01-21 18:42:00|84.25|82.05|84|81.8|84.25|82.05|84|81.8|0
1642790530000|2022-01-21 18:42:10|84.22|82.02|84.5|82.3|84.58|82.38|84.22|82.02|0
1642790540000|2022-01-21 18:42:20|84.43|82.23|84.5|82.3|84.58|82.38|84.43|82.23|0
1642790550000|2022-01-21 18:42:30|84.47|82.27|84.29|82.09|84.47|82.27|84.29|82.09|0
1642790560000|2022-01-21 18:42:40|84|81.8|83.82|81.62|84|81.8|83.82|81.62|0
1642790570000|2022-01-21 18:42:50|83.65|81.45|83.79|81.59|83.79|81.59|83.65|81.45|0
1642790580000|2022-01-21 18:43:00|83.86|81.66|83.79|81.59|84.07|81.87|83.79|81.59|0
1642790590000|2022-01-21 18:43:10|83.72|81.52|83.65|81.45|83.72|81.52|83.65|81.45|0
1642790600000|2022-01-21 18:43:20|83.43|81.23|83.79|81.59|83.86|81.66|83.43|81.23|0
1642790610000|2022-01-21 18:43:30|83.82|81.62|83.72|81.52|83.82|81.62|83.72|81.52|0
1642790620000|2022-01-21 18:43:40|83.65|81.45|83.72|81.52|83.79|81.59|83.65|81.45|0
1642790630000|2022-01-21 18:43:50|83.5|81.3|83.79|81.59|83.79|81.59|83.5|81.3|0
1642790640000|2022-01-21 18:44:00|83.58|81.38|83.86|81.66|84|81.8|83.58|81.38|0
1642790650000|2022-01-21 18:44:10|83.79|81.59|83.61|81.41|83.79|81.59|83.61|81.41|0
1642790660000|2022-01-21 18:44:20|83.43|81.23|83.36|81.16|83.43|81.23|83.32|81.12|0
1642790670000|2022-01-21 18:44:30|83.29|81.09|83.29|81.09|83.29|81.09|83.15|80.95|0
1642790680000|2022-01-21 18:44:40|83.36|81.16|83.22|81.02|83.36|81.16|83.22|81.02|0
1642790690000|2022-01-21 18:44:50|83.43|81.23|83.43|81.23|83.5|81.3|83.36|81.16|0
1642790700000|2022-01-21 18:45:00|83.47|81.27|83.89|81.69|83.89|81.69|83.47|81.27|0
1642790710000|2022-01-21 18:45:10|83.79|81.59|83.22|81.02|83.79|81.59|83.22|81.02|0
1642790720000|2022-01-21 18:45:20|83.36|81.16|83.29|81.09|83.36|81.16|82.87|80.67|0
1642790730000|2022-01-21 18:45:30|83.54|81.34|83.43|81.23|83.54|81.34|83.43|81.23|0
1642790740000|2022-01-21 18:45:40|83.15|80.95|83.15|80.95|83.36|81.16|83.15|80.95|0
1642790750000|2022-01-21 18:45:50|82.94|80.74|82.9|80.7|82.94|80.74|82.72|80.52|0
1642790760000|2022-01-21 18:46:00|82.87|80.67|83.01|80.81|83.01|80.81|82.87|80.67|0
1642790770000|2022-01-21 18:46:10|83.22|81.02|83.08|80.88|83.65|81.45|83.08|80.88|0
1642790780000|2022-01-21 18:46:20|82.87|80.67|83.01|80.81|83.01|80.81|82.83|80.63|0
1642790790000|2022-01-21 18:46:30|82.94|80.74|82.3|80.1|82.94|80.74|82.23|80.03|0
1642790800000|2022-01-21 18:46:40|82.23|80.03|82.37|80.17|82.44|80.24|82.23|80.03|0
1642790810000|2022-01-21 18:46:50|82.44|80.24|82.09|79.89|82.44|80.24|82.09|79.89|0
1642790820000|2022-01-21 18:47:00|82.16|79.96|82.3|80.1|82.37|80.17|82.16|79.96|0
1642790830000|2022-01-21 18:47:10|81.95|79.75|81.6|79.4|81.95|79.75|81.46|79.26|0
1642790840000|2022-01-21 18:47:20|81.63|79.43|81.18|78.98|81.63|79.43|81.18|78.98|0
1642790850000|2022-01-21 18:47:30|81.53|79.33|81.81|79.61|81.81|79.61|81.53|79.33|0
1642790860000|2022-01-21 18:47:40|81.84|79.64|81.81|79.61|81.84|79.64|81.67|79.47|0
1642790870000|2022-01-21 18:47:50|81.74|79.54|81.84|79.64|81.84|79.64|81.74|79.54|0
1642790880000|2022-01-21 18:48:00|81.95|79.75|82.58|80.38|82.58|80.38|81.95|79.75|0
1642790890000|2022-01-21 18:48:10|82.73|80.53|82.69|80.49|82.73|80.53|82.58|80.38|0
1642790900000|2022-01-21 18:48:20|82.73|80.53|82.16|79.96|82.73|80.53|82.16|79.96|0
1642790910000|2022-01-21 18:48:30|81.88|79.68|81.88|79.68|81.95|79.75|81.88|79.68|0
1642790920000|2022-01-21 18:48:40|81.95|79.75|81.88|79.68|81.95|79.75|81.81|79.61|0
1642790930000|2022-01-21 18:48:50|82.09|79.89|81.95|79.75|82.09|79.89|81.81|79.61|0
1642790940000|2022-01-21 18:49:00|82.16|79.96|82.51|80.31|82.51|80.31|82.16|79.96|0
1642790950000|2022-01-21 18:49:10|83.15|80.95|83.4|81.2|83.4|81.2|83.08|80.88|0
1642790960000|2022-01-21 18:49:20|83.43|81.23|82.8|80.6|83.43|81.23|82.8|80.6|0
1642790970000|2022-01-21 18:49:30|82.72|80.52|82.97|80.77|82.97|80.77|82.72|80.52|0
1642790980000|2022-01-21 18:49:40|83.5|81.3|83.5|81.3|83.57|81.37|83.47|81.27|0
1642790990000|2022-01-21 18:49:50|83.36|81.16|83.72|81.52|83.72|81.52|83.36|81.16|0
1642791000000|2022-01-21 18:50:00|83.36|81.16|83.86|81.66|83.86|81.66|83.36|81.16|0
1642791010000|2022-01-21 18:50:10|84.79|82.59|85.15|82.95|85.15|82.95|84.79|82.59|0
1642791020000|2022-01-21 18:50:20|85.58|83.38|85|82.8|85.58|83.38|85|82.8|0
1642791030000|2022-01-21 18:50:30|85.07|82.87|84.43|82.23|85.07|82.87|84.43|82.23|0
1642791040000|2022-01-21 18:50:40|84.29|82.09|84.57|82.37|84.57|82.37|84.29|82.09|0
1642791050000|2022-01-21 18:50:50|84.36|82.16|84.43|82.23|84.43|82.23|84.36|82.16|0
1642791060000|2022-01-21 18:51:00|84.36|82.16|83.5|81.3|84.36|82.16|83.5|81.3|0
1642791070000|2022-01-21 18:51:10|83.72|81.52|83.64|81.44|83.72|81.52|83.57|81.37|0
1642791080000|2022-01-21 18:51:20|83.43|81.23|83.43|81.23|83.43|81.23|83.15|80.95|0
1642791090000|2022-01-21 18:51:30|83.29|81.09|83.36|81.16|83.36|81.16|83.29|81.09|0
1642791100000|2022-01-21 18:51:40|83.22|81.02|83.36|81.16|83.36|81.16|83.22|81.02|0
1642791110000|2022-01-21 18:51:50|83.22|81.02|83.29|81.09|83.29|81.09|83.04|80.84|0
1642791120000|2022-01-21 18:52:00|83.08|80.88|83.36|81.16|83.36|81.16|83.08|80.88|0
1642791130000|2022-01-21 18:52:10|83.01|80.81|82.79|80.59|83.01|80.81|82.79|80.59|0
1642791140000|2022-01-21 18:52:20|83.43|81.23|83.36|81.16|83.71|81.51|83.36|81.16|0
1642791150000|2022-01-21 18:52:30|83.29|81.09|83.29|81.09|83.29|81.09|83.29|81.09|0
1642791160000|2022-01-21 18:52:40|83.36|81.16|83.36|81.16|83.43|81.23|83.36|81.16|0
1642791170000|2022-01-21 18:52:50|84.07|81.87|84|81.8|84.07|81.87|83.75|81.55|0
1642791180000|2022-01-21 18:53:00|84.14|81.94|84.07|81.87|84.14|81.94|83.93|81.73|0
1642791190000|2022-01-21 18:53:10|83.61|81.41|83.5|81.3|83.61|81.41|83.36|81.16|0
1642791200000|2022-01-21 18:53:20|83.43|81.23|83.22|81.02|83.57|81.37|83.22|81.02|0
1642791210000|2022-01-21 18:53:30|83.29|81.09|83.64|81.44|83.64|81.44|83.29|81.09|0
1642791220000|2022-01-21 18:53:40|83.71|81.51|83.43|81.23|83.71|81.51|83.43|81.23|0
1642791240000|2022-01-21 18:54:00|83.36|81.16|83.79|81.59|83.93|81.73|83.36|81.16|0
1642791250000|2022-01-21 18:54:10|84.21|82.01|84.5|82.3|84.5|82.3|84.21|82.01|0
1642791260000|2022-01-21 18:54:20|84.32|82.12|84.07|81.87|84.32|82.12|84|81.8|0
1642791270000|2022-01-21 18:54:30|84.5|82.3|84|81.8|84.5|82.3|84|81.8|0
1642791280000|2022-01-21 18:54:40|83.78|81.58|83.93|81.73|83.93|81.73|83.78|81.58|0
1642791290000|2022-01-21 18:54:50|83.86|81.66|83.93|81.73|83.93|81.73|83.86|81.66|0
1642791300000|2022-01-21 18:55:00|83.86|81.66|83.78|81.58|83.93|81.73|83.78|81.58|0
1642791310000|2022-01-21 18:55:10|83.93|81.73|84.14|81.94|84.14|81.94|83.75|81.55|0
1642791320000|2022-01-21 18:55:20|84|81.8|83.57|81.37|84|81.8|83.57|81.37|0
1642791330000|2022-01-21 18:55:30|83.64|81.44|83.57|81.37|83.64|81.44|83.57|81.37|0
1642791340000|2022-01-21 18:55:40|83.5|81.3|83|80.8|83.5|81.3|83|80.8|0
1642791350000|2022-01-21 18:55:50|82.93|80.73|82.86|80.66|82.93|80.73|82.86|80.66|0
1642791360000|2022-01-21 18:56:00|83|80.8|83|80.8|83|80.8|82.93|80.73|0
1642791370000|2022-01-21 18:56:10|82.86|80.66|82.93|80.73|82.93|80.73|82.86|80.66|0
1642791380000|2022-01-21 18:56:20|82.79|80.59|82.58|80.38|82.86|80.66|82.58|80.38|0
1642791390000|2022-01-21 18:56:30|82.37|80.17|82.65|80.45|82.65|80.45|82.37|80.17|0
1642791400000|2022-01-21 18:56:40|82.51|80.31|82.44|80.24|82.51|80.31|82.44|80.24|0
1642791410000|2022-01-21 18:56:50|82.51|80.31|83.07|80.87|83.07|80.87|82.51|80.31|0
1642791420000|2022-01-21 18:57:00|82.86|80.66|83.07|80.87|83.07|80.87|82.86|80.66|0
1642791430000|2022-01-21 18:57:10|83|80.8|83.07|80.87|83.07|80.87|82.86|80.66|0
1642791440000|2022-01-21 18:57:20|82.79|80.59|82.44|80.24|82.79|80.59|82.37|80.17|0
1642791450000|2022-01-21 18:57:30|82.51|80.31|82.51|80.31|82.51|80.31|82.37|80.17|0
1642791460000|2022-01-21 18:57:40|82.54|80.34|83.29|81.09|83.29|81.09|82.54|80.34|0
1642791470000|2022-01-21 18:57:50|83.36|81.16|83.22|81.02|83.43|81.23|83.22|81.02|0
1642791480000|2022-01-21 18:58:00|83.29|81.09|83.22|81.02|83.29|81.09|83.22|81.02|0
1642791490000|2022-01-21 18:58:10|83.53|81.33|83.07|80.87|83.53|81.33|83.07|80.87|0
1642791500000|2022-01-21 18:58:20|83.15|80.95|82.93|80.73|83.15|80.95|82.93|80.73|0
1642791510000|2022-01-21 18:58:30|82.44|80.24|82.37|80.17|82.51|80.31|82.37|80.17|0
1642791520000|2022-01-21 18:58:40|81.81|79.61|81.6|79.4|81.81|79.61|81.39|79.19|0
1642791530000|2022-01-21 18:58:50|81.46|79.26|80.9|78.7|81.46|79.26|80.9|78.7|0
1642791540000|2022-01-21 18:59:00|81.04|78.84|81.25|79.05|81.39|79.19|81.04|78.84|0
1642791550000|2022-01-21 18:59:10|81.39|79.19|81.25|79.05|81.39|79.19|81.11|78.91|0
1642791560000|2022-01-21 18:59:20|80.97|78.77|80.63|78.43|80.97|78.77|80.49|78.29|0
1642791570000|2022-01-21 18:59:30|80.07|77.87|80.49|78.29|80.49|78.29|80.07|77.87|0
1642791580000|2022-01-21 18:59:40|80.63|78.43|80.7|78.5|80.7|78.5|80.56|78.36|0
1642791590000|2022-01-21 18:59:50|80.63|78.43|81.11|78.91|81.11|78.91|80.63|78.43|0
1642791600000|2022-01-21 19:00:00|81.04|78.84|81.6|79.4|81.6|79.4|81.04|78.84|0
1642791610000|2022-01-21 19:00:10|81.88|79.68|81.32|79.12|81.88|79.68|81.32|79.12|0
1642791620000|2022-01-21 19:00:20|81.18|78.98|81.6|79.4|81.74|79.54|81.18|78.98|0
1642791630000|2022-01-21 19:00:30|81.53|79.33|81.88|79.68|81.95|79.75|81.53|79.33|0
1642791640000|2022-01-21 19:00:40|81.53|79.33|81.74|79.54|81.81|79.61|81.53|79.33|0
1642791650000|2022-01-21 19:00:50|81.56|79.36|82.09|79.89|82.09|79.89|81.56|79.36|0
1642791660000|2022-01-21 19:01:00|81.91|79.71|81.32|79.12|81.95|79.75|81.32|79.12|0
1642791670000|2022-01-21 19:01:10|81.7|79.5|81.04|78.84|81.84|79.64|81.04|78.84|0
1642791680000|2022-01-21 19:01:20|80.69|78.49|80.9|78.7|80.9|78.7|80.69|78.49|0
1642791690000|2022-01-21 19:01:30|80.83|78.63|80.83|78.63|80.9|78.7|80.83|78.63|0
1642791700000|2022-01-21 19:01:40|80.9|78.7|81.11|78.91|81.11|78.91|80.9|78.7|0
1642791710000|2022-01-21 19:01:50|81.18|78.98|81.11|78.91|81.18|78.98|80.97|78.77|0
1642791720000|2022-01-21 19:02:00|81.18|78.98|81.39|79.19|81.39|79.19|81.18|78.98|0
1642791730000|2022-01-21 19:02:10|80.9|78.7|81.11|78.91|81.11|78.91|80.76|78.56|0
1642791740000|2022-01-21 19:02:20|81.25|79.05|81.25|79.05|81.39|79.19|81.25|79.05|0
1642791750000|2022-01-21 19:02:30|81.32|79.12|81.32|79.12|81.32|79.12|81.18|78.98|0
1642791760000|2022-01-21 19:02:40|81.46|79.26|81.39|79.19|81.53|79.33|81.39|79.19|0
1642791770000|2022-01-21 19:02:50|81.32|79.12|81.53|79.33|81.53|79.33|81.32|79.12|0
1642791780000|2022-01-21 19:03:00|81.25|79.05|82.09|79.89|82.09|79.89|81.25|79.05|0
1642791790000|2022-01-21 19:03:10|81.95|79.75|81.81|79.61|82.37|80.17|81.81|79.61|0
1642791800000|2022-01-21 19:03:20|81.67|79.47|81.11|78.91|81.67|79.47|81.11|78.91|0
1642791810000|2022-01-21 19:03:30|80.76|78.56|80.83|78.63|80.9|78.7|80.76|78.56|0
1642791820000|2022-01-21 19:03:40|81.04|78.84|81.32|79.12|81.39|79.19|81.04|78.84|0
1642791830000|2022-01-21 19:03:50|81.6|79.4|81.6|79.4|81.81|79.61|81.6|79.4|0
1642791840000|2022-01-21 19:04:00|81.74|79.54|82.44|80.24|82.44|80.24|81.74|79.54|0
1642791850000|2022-01-21 19:04:10|82.23|80.03|82.16|79.96|82.3|80.1|82.16|79.96|0
1642791860000|2022-01-21 19:04:20|82.12|79.92|82.23|80.03|82.23|80.03|82.02|79.82|0
1642791870000|2022-01-21 19:04:30|82.3|80.1|82.37|80.17|82.37|80.17|82.3|80.1|0
1642791880000|2022-01-21 19:04:40|82.3|80.1|82.16|79.96|82.3|80.1|82.09|79.89|0
1642791890000|2022-01-21 19:04:50|82.23|80.03|82.16|79.96|82.3|80.1|82.16|79.96|0
1642791900000|2022-01-21 19:05:00|82.02|79.82|82.65|80.45|82.65|80.45|82.02|79.82|0
1642791910000|2022-01-21 19:05:10|82.58|80.38|83.07|80.87|83.07|80.87|82.58|80.38|0
1642791920000|2022-01-21 19:05:20|82.79|80.59|82.61|80.41|82.79|80.59|82.44|80.24|0
1642791930000|2022-01-21 19:05:30|82.79|80.59|82.93|80.73|82.93|80.73|82.72|80.52|0
1642791940000|2022-01-21 19:05:40|83|80.8|83|80.8|83.28|81.08|82.96|80.76|0
1642791950000|2022-01-21 19:05:50|82.93|80.73|82.86|80.66|83.07|80.87|82.86|80.66|0
1642791960000|2022-01-21 19:06:00|82.93|80.73|83.64|81.44|83.64|81.44|82.93|80.73|0
1642791970000|2022-01-21 19:06:10|83.6|81.4|83.57|81.37|83.85|81.65|83.57|81.37|0
1642791980000|2022-01-21 19:06:20|83.64|81.44|83.85|81.65|84.07|81.87|83.64|81.44|0
1642791990000|2022-01-21 19:06:30|83.78|81.58|83.78|81.58|83.92|81.72|83.78|81.58|0
1642792000000|2022-01-21 19:06:40|83.6|81.4|83.71|81.51|83.78|81.58|83.6|81.4|0
1642792010000|2022-01-21 19:06:50|83.5|81.3|83.5|81.3|83.64|81.44|83.5|81.3|0
1642792020000|2022-01-21 19:07:00|83.28|81.08|82.72|80.52|83.28|81.08|82.72|80.52|0
1642792030000|2022-01-21 19:07:10|82.65|80.45|82.37|80.17|82.65|80.45|82.3|80.1|0
1642792040000|2022-01-21 19:07:20|82.44|80.24|82.23|80.03|82.58|80.38|82.23|80.03|0
1642792050000|2022-01-21 19:07:30|82.16|79.96|82.02|79.82|82.16|79.96|82.02|79.82|0
1642792060000|2022-01-21 19:07:40|81.95|79.75|82.44|80.24|82.44|80.24|81.95|79.75|0
1642792070000|2022-01-21 19:07:50|82.51|80.31|82.4|80.2|82.58|80.38|82.4|80.2|0
1642792080000|2022-01-21 19:08:00|82.37|80.17|82.09|79.89|82.37|80.17|82.02|79.82|0
1642792090000|2022-01-21 19:08:10|82.37|80.17|82.01|79.81|82.37|80.17|82.01|79.81|0
1642792100000|2022-01-21 19:08:20|82.09|79.89|81.98|79.78|82.09|79.89|81.8|79.6|0
1642792110000|2022-01-21 19:08:30|82.01|79.81|81.73|79.53|82.01|79.81|81.67|79.47|0
1642792120000|2022-01-21 19:08:40|81.87|79.67|81.56|79.36|81.87|79.67|81.53|79.33|0
1642792130000|2022-01-21 19:08:50|81.87|79.67|81.67|79.47|81.94|79.74|81.67|79.47|0
1642792140000|2022-01-21 19:09:00|81.6|79.4|81.66|79.46|81.73|79.53|81.6|79.4|0
1642792150000|2022-01-21 19:09:10|81.6|79.4|81.66|79.46|81.66|79.46|81.46|79.26|0
1642792160000|2022-01-21 19:09:20|81.73|79.53|81.94|79.74|81.94|79.74|81.6|79.4|0
1642792170000|2022-01-21 19:09:30|81.87|79.67|82.22|80.02|82.22|80.02|81.73|79.53|0
1642792180000|2022-01-21 19:09:40|81.73|79.53|81.59|79.39|81.73|79.53|81.59|79.39|0
1642792190000|2022-01-21 19:09:50|81.53|79.33|81.46|79.26|81.53|79.33|81.46|79.26|0
1642792200000|2022-01-21 19:10:00|81.63|79.43|81.66|79.46|81.84|79.64|81.63|79.43|0
1642792210000|2022-01-21 19:10:10|81.94|79.74|81.94|79.74|82.01|79.81|81.8|79.6|0
1642792220000|2022-01-21 19:10:20|82.01|79.81|82.22|80.02|82.29|80.09|82.01|79.81|0
1642792230000|2022-01-21 19:10:30|82.29|80.09|82.22|80.02|82.29|80.09|82.08|79.88|0
1642792240000|2022-01-21 19:10:40|82.29|80.09|82.29|80.09|82.29|80.09|82.29|80.09|0
1642792250000|2022-01-21 19:10:50|82.22|80.02|81.87|79.67|82.22|80.02|81.87|79.67|0
1642792260000|2022-01-21 19:11:00|81.8|79.6|81.87|79.67|81.94|79.74|81.8|79.6|0
1642792270000|2022-01-21 19:11:10|81.94|79.74|81.87|79.67|81.94|79.74|81.87|79.67|0
1642792280000|2022-01-21 19:11:20|81.66|79.46|81.59|79.39|81.66|79.46|81.59|79.39|0
1642792290000|2022-01-21 19:11:30|81.45|79.25|81.45|79.25|81.59|79.39|81.45|79.25|0
1642792300000|2022-01-21 19:11:40|81.59|79.39|81.38|79.18|81.59|79.39|81.38|79.18|0
1642792310000|2022-01-21 19:11:50|81.25|79.05|81.32|79.12|81.32|79.12|81.25|79.05|0
1642792320000|2022-01-21 19:12:00|81.52|79.32|81.38|79.18|81.52|79.32|81.32|79.12|0
1642792330000|2022-01-21 19:12:10|81.42|79.22|81.52|79.32|81.52|79.32|81.38|79.18|0
1642792340000|2022-01-21 19:12:20|81.38|79.18|81.38|79.18|81.45|79.25|81.25|79.05|0
1642792350000|2022-01-21 19:12:30|81.35|79.15|81.31|79.11|81.45|79.25|81.31|79.11|0
1642792360000|2022-01-21 19:12:40|81.25|79.05|81.31|79.11|81.31|79.11|81.14|78.94|0
1642792370000|2022-01-21 19:12:50|81.52|79.32|81.52|79.32|81.52|79.32|81.45|79.25|0
1642792380000|2022-01-21 19:13:00|81.66|79.46|81.38|79.18|81.66|79.46|81.21|79.01|0
1642792390000|2022-01-21 19:13:10|81.31|79.11|81.63|79.43|81.63|79.43|81.25|79.05|0
1642792400000|2022-01-21 19:13:20|81.52|79.32|81.63|79.43|81.66|79.46|81.52|79.32|0
1642792410000|2022-01-21 19:13:30|82.15|79.95|82.36|80.16|82.43|80.23|82.15|79.95|0
1642792420000|2022-01-21 19:13:40|82.57|80.37|82.26|80.06|82.75|80.55|82.26|80.06|0
1642792430000|2022-01-21 19:13:50|82.22|80.02|82.5|80.3|82.5|80.3|82.22|80.02|0
1642792440000|2022-01-21 19:14:00|82.57|80.37|82.86|80.66|82.86|80.66|82.57|80.37|0
1642792450000|2022-01-21 19:14:10|83|80.8|82.79|80.59|83|80.8|82.64|80.44|0
1642792460000|2022-01-21 19:14:20|82.72|80.52|81.8|79.6|82.72|80.52|81.8|79.6|0
1642792470000|2022-01-21 19:14:30|81.87|79.67|81.87|79.67|81.87|79.67|81.59|79.39|0
1642792480000|2022-01-21 19:14:40|81.66|79.46|81.63|79.43|81.8|79.6|81.63|79.43|0
1642792490000|2022-01-21 19:14:50|81.38|79.18|81.8|79.6|81.8|79.6|81.38|79.18|0
1642792500000|2022-01-21 19:15:00|81.7|79.5|82.05|79.85|82.05|79.85|81.7|79.5|0
1642792510000|2022-01-21 19:15:10|82.01|79.81|82.19|79.99|82.29|80.09|82.01|79.81|0
1642792520000|2022-01-21 19:15:20|82.05|79.85|82.43|80.23|82.43|80.23|82.05|79.85|0
1642792530000|2022-01-21 19:15:30|82.29|80.09|82.5|80.3|82.5|80.3|82.22|80.02|0
1642792540000|2022-01-21 19:15:40|83|80.8|83|80.8|83.14|80.94|83|80.8|0
1642792550000|2022-01-21 19:15:50|82.93|80.73|82.93|80.73|83.07|80.87|82.93|80.73|0
1642792560000|2022-01-21 19:16:00|83|80.8|82.22|80.02|83|80.8|82.22|80.02|0
1642792570000|2022-01-21 19:16:10|82.01|79.81|81.73|79.53|82.01|79.81|81.73|79.53|0
1642792580000|2022-01-21 19:16:20|81.8|79.6|81.73|79.53|81.8|79.6|81.73|79.53|0
1642792590000|2022-01-21 19:16:30|81.8|79.6|81.91|79.71|81.91|79.71|81.77|79.57|0
1642792600000|2022-01-21 19:16:40|81.87|79.67|82.08|79.88|82.15|79.95|81.87|79.67|0
1642792610000|2022-01-21 19:16:50|82.15|79.95|81.87|79.67|82.15|79.95|81.87|79.67|0
1642792620000|2022-01-21 19:17:00|81.77|79.57|81.59|79.39|81.77|79.57|81.59|79.39|0
1642792630000|2022-01-21 19:17:10|81.45|79.25|81.52|79.32|81.59|79.39|81.45|79.25|0
1642792640000|2022-01-21 19:17:20|81.45|79.25|81.59|79.39|81.59|79.39|81.38|79.18|0
1642792650000|2022-01-21 19:17:30|81.8|79.6|81.66|79.46|81.8|79.6|81.66|79.46|0
1642792660000|2022-01-21 19:17:40|81.59|79.39|81.66|79.46|81.66|79.46|81.59|79.39|0
1642792670000|2022-01-21 19:17:50|81.73|79.53|81.73|79.53|81.73|79.53|81.66|79.46|0
1642792680000|2022-01-21 19:18:00|81.87|79.67|82.29|80.09|82.29|80.09|81.87|79.67|0
1642792690000|2022-01-21 19:18:10|82.36|80.16|81.8|79.6|82.36|80.16|81.8|79.6|0
1642792700000|2022-01-21 19:18:20|82.01|79.81|81.87|79.67|82.01|79.81|81.8|79.6|0
1642792710000|2022-01-21 19:18:30|81.83|79.63|81.45|79.25|81.83|79.63|81.45|79.25|0
1642792720000|2022-01-21 19:18:40|81.38|79.18|81.73|79.53|81.73|79.53|81.38|79.18|0
1642792730000|2022-01-21 19:18:50|81.66|79.46|81.66|79.46|81.66|79.46|81.66|79.46|0
1642792740000|2022-01-21 19:19:00|81.8|79.6|81.73|79.53|81.8|79.6|81.73|79.53|0
1642792750000|2022-01-21 19:19:10|81.8|79.6|81.73|79.53|81.8|79.6|81.66|79.46|0
1642792760000|2022-01-21 19:19:20|81.94|79.74|81.8|79.6|81.94|79.74|81.73|79.53|0
1642792770000|2022-01-21 19:19:30|81.69|79.49|81.73|79.53|81.87|79.67|81.69|79.49|0
1642792780000|2022-01-21 19:19:40|81.8|79.6|81.42|79.22|81.8|79.6|81.42|79.22|0
1642792790000|2022-01-21 19:19:50|81.45|79.25|81.52|79.32|81.55|79.35|81.45|79.25|0
1642792800000|2022-01-21 19:20:00|81.73|79.53|81.38|79.18|81.8|79.6|81.38|79.18|0
1642792810000|2022-01-21 19:20:10|81.52|79.32|81.03|78.83|81.52|79.32|81.03|78.83|0
1642792820000|2022-01-21 19:20:20|80.69|78.49|80.69|78.49|80.69|78.49|80.48|78.28|0
1642792830000|2022-01-21 19:20:30|80.62|78.42|80.83|78.63|80.83|78.63|80.55|78.35|0
1642792840000|2022-01-21 19:20:40|80.89|78.69|80.96|78.76|81.03|78.83|80.89|78.69|0
1642792850000|2022-01-21 19:20:50|81.1|78.9|81.52|79.32|81.52|79.32|81.1|78.9|0
1642792860000|2022-01-21 19:21:00|81.73|79.53|82.36|80.16|82.36|80.16|81.73|79.53|0
1642792870000|2022-01-21 19:21:10|82.43|80.23|82.32|80.12|82.64|80.44|82.32|80.12|0
1642792880000|2022-01-21 19:21:20|82.29|80.09|82.22|80.02|82.29|80.09|81.87|79.67|0
1642792890000|2022-01-21 19:21:30|82.15|79.95|82.22|80.02|82.22|80.02|82.15|79.95|0
1642792900000|2022-01-21 19:21:40|82.15|79.95|81.87|79.67|82.15|79.95|81.87|79.67|0
1642792910000|2022-01-21 19:21:50|81.9|79.7|81.73|79.53|82.01|79.81|81.73|79.53|0
1642792920000|2022-01-21 19:22:00|82.08|79.88|81.87|79.67|82.08|79.88|81.8|79.6|0
1642792930000|2022-01-21 19:22:10|81.52|79.32|81.31|79.11|81.66|79.46|81.31|79.11|0
1642792940000|2022-01-21 19:22:20|81.38|79.18|81.59|79.39|81.59|79.39|81.38|79.18|0
1642792950000|2022-01-21 19:22:30|81.66|79.46|81.45|79.25|81.66|79.46|81.24|79.04|0
1642792960000|2022-01-21 19:22:40|81.41|79.21|81.24|79.04|81.45|79.25|81.24|79.04|0
1642792970000|2022-01-21 19:22:50|81.31|79.11|81.59|79.39|81.59|79.39|81.31|79.11|0
1642792980000|2022-01-21 19:23:00|81.66|79.46|81.59|79.39|81.66|79.46|81.45|79.25|0
1642792990000|2022-01-21 19:23:10|81.66|79.46|81.8|79.6|81.8|79.6|81.59|79.39|0
1642793000000|2022-01-21 19:23:20|81.87|79.67|81.87|79.67|81.94|79.74|81.87|79.67|0
1642793010000|2022-01-21 19:23:30|82.01|79.81|82.22|80.02|82.22|80.02|82.01|79.81|0
1642793020000|2022-01-21 19:23:40|81.87|79.67|81.66|79.46|81.94|79.74|81.66|79.46|0
1642793030000|2022-01-21 19:23:50|81.87|79.67|82.15|79.95|82.22|80.02|81.87|79.67|0
1642793040000|2022-01-21 19:24:00|82.29|80.09|82.78|80.58|82.78|80.58|82.29|80.09|0
1642793050000|2022-01-21 19:24:10|82.64|80.44|82.85|80.65|82.85|80.65|82.64|80.44|0
1642793060000|2022-01-21 19:24:20|83.13|80.93|82.71|80.51|83.13|80.93|82.71|80.51|0
1642793070000|2022-01-21 19:24:30|82.64|80.44|82.78|80.58|82.85|80.65|82.64|80.44|0
1642793080000|2022-01-21 19:24:40|83.13|80.93|83.13|80.93|83.35|81.15|83.13|80.93|0
1642793090000|2022-01-21 19:24:50|83.21|81.01|83.21|81.01|83.28|81.08|83.21|81.01|0
1642793100000|2022-01-21 19:25:00|83.06|80.86|82.78|80.58|83.06|80.86|82.78|80.58|0
1642793110000|2022-01-21 19:25:10|82.5|80.3|82.43|80.23|82.5|80.3|82.36|80.16|0
1642793120000|2022-01-21 19:25:20|82.39|80.19|82.11|79.91|82.39|80.19|82.11|79.91|0
1642793130000|2022-01-21 19:25:30|82.15|79.95|82.15|79.95|82.22|80.02|82.15|79.95|0
1642793140000|2022-01-21 19:25:40|82.01|79.81|81.76|79.56|82.01|79.81|81.73|79.53|0
1642793150000|2022-01-21 19:25:50|81.73|79.53|81.52|79.32|81.73|79.53|81.45|79.25|0
1642793160000|2022-01-21 19:26:00|81.59|79.39|81.73|79.53|81.73|79.53|81.59|79.39|0
1642793170000|2022-01-21 19:26:10|81.59|79.39|80.96|78.76|81.59|79.39|80.96|78.76|0
1642793180000|2022-01-21 19:26:20|81.03|78.83|80.72|78.52|81.03|78.83|80.72|78.52|0
1642793190000|2022-01-21 19:26:30|80.2|78|80.1|77.9|80.2|78|79.99|77.79|0
1642793200000|2022-01-21 19:26:40|79.99|77.79|79.65|77.45|79.99|77.79|79.58|77.38|0
1642793210000|2022-01-21 19:26:50|79.51|77.31|79.79|77.59|79.79|77.59|79.51|77.31|0
1642793220000|2022-01-21 19:27:00|79.72|77.52|79.48|77.28|79.72|77.52|79.48|77.28|0
1642793230000|2022-01-21 19:27:10|79.38|77.18|79.38|77.18|79.38|77.18|79.24|77.04|0
1642793240000|2022-01-21 19:27:20|79.31|77.11|79.31|77.11|79.45|77.25|79.31|77.11|0
1642793250000|2022-01-21 19:27:30|79.17|76.97|79.31|77.11|79.31|77.11|79.17|76.97|0
1642793260000|2022-01-21 19:27:40|79.38|77.18|79.24|77.04|79.44|77.24|79.24|77.04|0
1642793270000|2022-01-21 19:27:50|79.38|77.18|79.48|77.28|79.48|77.28|79.38|77.18|0
1642793280000|2022-01-21 19:28:00|79.58|77.38|79.24|77.04|79.58|77.38|79.24|77.04|0
1642793290000|2022-01-21 19:28:10|79.2|77|79.38|77.18|79.38|77.18|79.2|77|0
1642793300000|2022-01-21 19:28:20|79.24|77.04|78.69|76.49|79.24|77.04|78.69|76.49|0
1642793310000|2022-01-21 19:28:30|78.97|76.77|78.56|76.36|78.97|76.77|78.49|76.29|0
1642793320000|2022-01-21 19:28:40|78.35|76.15|78.69|76.49|78.69|76.49|78.35|76.15|0
1642793330000|2022-01-21 19:28:50|78.76|76.56|78.83|76.63|78.9|76.7|78.76|76.56|0
1642793340000|2022-01-21 19:29:00|78.9|76.7|78.63|76.43|78.9|76.7|78.63|76.43|0
1642793350000|2022-01-21 19:29:10|78.56|76.36|78.63|76.43|78.63|76.43|78.56|76.36|0
1642793360000|2022-01-21 19:29:20|78.56|76.36|78.83|76.63|78.83|76.63|78.56|76.36|0
1642793370000|2022-01-21 19:29:30|78.63|76.43|78.42|76.22|78.63|76.43|78.42|76.22|0
1642793380000|2022-01-21 19:29:40|78.35|76.15|78.35|76.15|78.42|76.22|78.35|76.15|0
1642793390000|2022-01-21 19:29:50|78.42|76.22|78.63|76.43|78.63|76.43|78.42|76.22|0
1642793400000|2022-01-21 19:30:00|78.56|76.36|78.35|76.15|78.56|76.36|78.35|76.15|0
1642793410000|2022-01-21 19:30:10|78.42|76.22|78.02|75.82|78.42|76.22|78.02|75.82|0
1642793420000|2022-01-21 19:30:20|77.95|75.75|78.15|75.95|78.15|75.95|77.88|75.68|0
1642793430000|2022-01-21 19:30:30|77.88|75.68|77.95|75.75|77.95|75.75|77.81|75.61|0
1642793440000|2022-01-21 19:30:40|78.22|76.02|78.22|76.02|78.22|76.02|78.22|76.02|0
1642793450000|2022-01-21 19:30:50|78.35|76.15|78.22|76.02|78.35|76.15|78.22|76.02|0
1642793460000|2022-01-21 19:31:00|78.29|76.09|78.49|76.29|78.49|76.29|78.29|76.09|0
1642793470000|2022-01-21 19:31:10|78.69|76.49|78.97|76.77|78.97|76.77|78.69|76.49|0
1642793480000|2022-01-21 19:31:20|78.76|76.56|78.83|76.63|79|76.8|78.76|76.56|0
1642793490000|2022-01-21 19:31:30|78.9|76.7|79.31|77.11|79.31|77.11|78.9|76.7|0
1642793500000|2022-01-21 19:31:40|79.24|77.04|78.97|76.77|79.24|77.04|78.97|76.77|0
1642793510000|2022-01-21 19:31:50|78.9|76.7|78.9|76.7|78.9|76.7|78.83|76.63|0
1642793520000|2022-01-21 19:32:00|78.76|76.56|78.35|76.15|78.76|76.56|78.35|76.15|0
1642793530000|2022-01-21 19:32:10|78.69|76.49|78.69|76.49|78.69|76.49|78.42|76.22|0
1642793540000|2022-01-21 19:32:20|78.9|76.7|78.69|76.49|78.96|76.76|78.69|76.49|0
1642793550000|2022-01-21 19:32:30|78.66|76.46|78.62|76.42|78.76|76.56|78.62|76.42|0
1642793560000|2022-01-21 19:32:40|78.56|76.36|78.62|76.42|78.62|76.42|78.56|76.36|0
1642793570000|2022-01-21 19:32:50|78.56|76.36|78.56|76.36|78.62|76.42|78.49|76.29|0
1642793580000|2022-01-21 19:33:00|78.62|76.42|78.62|76.42|78.62|76.42|78.56|76.36|0
1642793590000|2022-01-21 19:33:10|78.76|76.56|78.83|76.63|78.83|76.63|78.69|76.49|0
1642793600000|2022-01-21 19:33:20|78.76|76.56|78.96|76.76|78.96|76.76|78.76|76.56|0
1642793610000|2022-01-21 19:33:30|78.72|76.52|79.03|76.83|79.03|76.83|78.72|76.52|0
1642793620000|2022-01-21 19:33:40|78.9|76.7|78.96|76.76|79.03|76.83|78.9|76.7|0
1642793630000|2022-01-21 19:33:50|78.9|76.7|78.9|76.7|78.96|76.76|78.83|76.63|0
1642793640000|2022-01-21 19:34:00|78.79|76.59|78.69|76.49|78.83|76.63|78.69|76.49|0
1642793650000|2022-01-21 19:34:10|78.9|76.7|78.96|76.76|78.96|76.76|78.76|76.56|0
1642793660000|2022-01-21 19:34:20|78.62|76.42|78.76|76.56|78.76|76.56|78.62|76.42|0
1642793670000|2022-01-21 19:34:30|78.83|76.63|78.69|76.49|78.83|76.63|78.62|76.42|0
1642793680000|2022-01-21 19:34:40|78.83|76.63|78.76|76.56|78.83|76.63|78.69|76.49|0
1642793690000|2022-01-21 19:34:50|78.69|76.49|78.76|76.56|78.76|76.56|78.69|76.49|0
1642793700000|2022-01-21 19:35:00|78.72|76.52|78.28|76.08|78.72|76.52|78.28|76.08|0
1642793710000|2022-01-21 19:35:10|78.22|76.02|77.68|75.48|78.22|76.02|77.68|75.48|0
1642793720000|2022-01-21 19:35:20|77.74|75.54|77.68|75.48|77.81|75.61|77.68|75.48|0
1642793730000|2022-01-21 19:35:30|77.61|75.41|77.68|75.48|77.68|75.48|77.61|75.41|0
1642793740000|2022-01-21 19:35:40|77.74|75.54|77.88|75.68|77.88|75.68|77.71|75.51|0
1642793750000|2022-01-21 19:35:50|77.95|75.75|77.95|75.75|78.01|75.81|77.95|75.75|0
1642793760000|2022-01-21 19:36:00|77.98|75.78|78.49|76.29|78.49|76.29|77.98|75.78|0
1642793770000|2022-01-21 19:36:10|78.42|76.22|78.22|76.02|78.42|76.22|78.22|76.02|0
1642793780000|2022-01-21 19:36:20|78.15|75.95|78.15|75.95|78.28|76.08|78.08|75.88|0
1642793790000|2022-01-21 19:36:30|78.22|76.02|78.83|76.63|78.83|76.63|78.22|76.02|0
1642793800000|2022-01-21 19:36:40|78.76|76.56|79.24|77.04|79.24|77.04|78.76|76.56|0
1642793810000|2022-01-21 19:36:50|79.34|77.14|79.58|77.38|79.58|77.38|79.34|77.14|0
1642793820000|2022-01-21 19:37:00|79.51|77.31|80.06|77.86|80.06|77.86|79.51|77.31|0
1642793830000|2022-01-21 19:37:10|79.85|77.65|80.06|77.86|80.06|77.86|79.85|77.65|0
1642793840000|2022-01-21 19:37:20|80.27|78.07|80.13|77.93|80.33|78.13|80.13|77.93|0
1642793850000|2022-01-21 19:37:30|80.06|77.86|79.72|77.52|80.06|77.86|79.72|77.52|0
1642793860000|2022-01-21 19:37:40|79.51|77.31|79.3|77.1|79.51|77.31|79.3|77.1|0
1642793870000|2022-01-21 19:37:50|79.17|76.97|79.17|76.97|79.17|76.97|79.1|76.9|0
1642793880000|2022-01-21 19:38:00|79.3|77.1|79.78|77.58|79.78|77.58|79.3|77.1|0
1642793890000|2022-01-21 19:38:10|79.99|77.79|79.72|77.52|79.99|77.79|79.72|77.52|0
1642793900000|2022-01-21 19:38:20|79.71|77.51|79.92|77.72|79.92|77.72|79.71|77.51|0
1642793910000|2022-01-21 19:38:30|79.99|77.79|79.99|77.79|80.2|78|79.99|77.79|0
1642793920000|2022-01-21 19:38:40|80.06|77.86|80.4|78.2|80.4|78.2|80.06|77.86|0
1642793930000|2022-01-21 19:38:50|80.44|78.24|80.27|78.07|80.47|78.27|80.27|78.07|0
1642793940000|2022-01-21 19:39:00|80.13|77.93|79.75|77.55|80.13|77.93|79.75|77.55|0
1642793950000|2022-01-21 19:39:10|79.85|77.65|79.92|77.72|80.06|77.86|79.85|77.65|0
1642793960000|2022-01-21 19:39:20|80.06|77.86|80.06|77.86|80.06|77.86|79.99|77.79|0
1642793970000|2022-01-21 19:39:30|80.47|78.27|80.4|78.2|80.54|78.34|80.33|78.13|0
1642793980000|2022-01-21 19:39:40|80.2|78|80.33|78.13|80.33|78.13|80.2|78|0
1642793990000|2022-01-21 19:39:50|80.37|78.17|80.2|78|80.37|78.17|80.2|78|0
1642794000000|2022-01-21 19:40:00|80.13|77.93|80.68|78.48|80.68|78.48|80.13|77.93|0
1642794010000|2022-01-21 19:40:10|80.96|78.76|81.23|79.03|81.23|79.03|80.96|78.76|0
1642794020000|2022-01-21 19:40:20|81.16|78.96|80.61|78.41|81.16|78.96|80.61|78.41|0
1642794030000|2022-01-21 19:40:30|80.47|78.27|80.26|78.06|80.47|78.27|80.26|78.06|0
1642794040000|2022-01-21 19:40:40|80.06|77.86|80.26|78.06|80.26|78.06|80.06|77.86|0
1642794050000|2022-01-21 19:40:50|80.2|78|80.47|78.27|80.47|78.27|80.2|78|0
1642794060000|2022-01-21 19:41:00|80.54|78.34|80.33|78.13|80.54|78.34|80.33|78.13|0
1642794070000|2022-01-21 19:41:10|80.61|78.41|80.37|78.17|80.68|78.48|80.37|78.17|0
1642794080000|2022-01-21 19:41:20|80.33|78.13|80.47|78.27|80.47|78.27|80.26|78.06|0
1642794090000|2022-01-21 19:41:30|80.4|78.2|80.13|77.93|80.4|78.2|80.13|77.93|0
1642794100000|2022-01-21 19:41:40|80.2|78|80.06|77.86|80.2|78|79.92|77.72|0
1642794110000|2022-01-21 19:41:50|79.99|77.79|79.85|77.65|79.99|77.79|79.82|77.62|0
1642794120000|2022-01-21 19:42:00|80.13|77.93|79.78|77.58|80.26|78.06|79.78|77.58|0
1642794130000|2022-01-21 19:42:10|79.51|77.31|79.64|77.44|79.71|77.51|79.51|77.31|0
1642794140000|2022-01-21 19:42:20|79.51|77.31|79.58|77.38|79.58|77.38|79.51|77.31|0
1642794150000|2022-01-21 19:42:30|79.85|77.65|79.68|77.48|79.85|77.65|79.68|77.48|0
1642794160000|2022-01-21 19:42:40|79.58|77.38|79.17|76.97|79.58|77.38|79.06|76.86|0
1642794170000|2022-01-21 19:42:50|79.58|77.38|79.95|77.75|79.95|77.75|79.58|77.38|0
1642794180000|2022-01-21 19:43:00|79.78|77.58|80.13|77.93|80.13|77.93|79.78|77.58|0
1642794190000|2022-01-21 19:43:10|80.19|77.99|79.85|77.65|80.19|77.99|79.85|77.65|0
1642794200000|2022-01-21 19:43:20|79.99|77.79|79.78|77.58|79.99|77.79|79.71|77.51|0
1642794210000|2022-01-21 19:43:30|79.85|77.65|79.58|77.38|79.85|77.65|79.44|77.24|0
1642794220000|2022-01-21 19:43:40|79.51|77.31|79.58|77.38|79.71|77.51|79.44|77.24|0
1642794230000|2022-01-21 19:43:50|79.64|77.44|79.51|77.31|79.64|77.44|79.51|77.31|0
1642794240000|2022-01-21 19:44:00|79.47|77.27|79.3|77.1|79.58|77.38|79.3|77.1|0
1642794250000|2022-01-21 19:44:10|79.37|77.17|79.03|76.83|79.37|77.17|79.03|76.83|0
1642794260000|2022-01-21 19:44:20|79.23|77.03|79.3|77.1|79.3|77.1|79.23|77.03|0
1642794270000|2022-01-21 19:44:30|79.13|76.93|79.23|77.03|79.23|77.03|78.96|76.76|0
1642794280000|2022-01-21 19:44:40|79.3|77.1|79.16|76.96|79.3|77.1|79.16|76.96|0
1642794290000|2022-01-21 19:44:50|79.1|76.9|79.23|77.03|79.23|77.03|78.96|76.76|0
1642794300000|2022-01-21 19:45:00|79.16|76.96|79.16|76.96|79.3|77.1|79.16|76.96|0
1642794310000|2022-01-21 19:45:10|79.23|77.03|79.51|77.31|79.51|77.31|79.23|77.03|0
1642794320000|2022-01-21 19:45:20|79.44|77.24|79.58|77.38|79.58|77.38|79.37|77.17|0
1642794330000|2022-01-21 19:45:30|79.51|77.31|79.57|77.37|79.57|77.37|79.51|77.31|0
1642794340000|2022-01-21 19:45:40|79.44|77.24|79.71|77.51|79.71|77.51|79.37|77.17|0
1642794350000|2022-01-21 19:45:50|79.51|77.31|79.44|77.24|79.57|77.37|79.44|77.24|0
1642794360000|2022-01-21 19:46:00|79.3|77.1|79.85|77.65|79.85|77.65|79.3|77.1|0
1642794370000|2022-01-21 19:46:10|79.78|77.58|79.85|77.65|79.99|77.79|79.78|77.58|0
1642794380000|2022-01-21 19:46:20|79.78|77.58|79.71|77.51|79.78|77.58|79.64|77.44|0
1642794390000|2022-01-21 19:46:30|79.57|77.37|79.78|77.58|79.78|77.58|79.57|77.37|0
1642794400000|2022-01-21 19:46:40|80.06|77.86|79.71|77.51|80.06|77.86|79.71|77.51|0
1642794410000|2022-01-21 19:46:50|79.99|77.79|80.06|77.86|80.06|77.86|79.99|77.79|0
1642794420000|2022-01-21 19:47:00|79.85|77.65|79.85|77.65|79.85|77.65|79.85|77.65|0
1642794430000|2022-01-21 19:47:10|79.71|77.51|80.33|78.13|80.4|78.2|79.71|77.51|0
1642794440000|2022-01-21 19:47:20|80.19|77.99|80.06|77.86|80.26|78.06|80.06|77.86|0
1642794450000|2022-01-21 19:47:30|79.99|77.79|80.19|77.99|80.19|77.99|79.99|77.79|0
1642794460000|2022-01-21 19:47:40|80.06|77.86|79.78|77.58|80.06|77.86|79.78|77.58|0
1642794470000|2022-01-21 19:47:50|79.92|77.72|79.92|77.72|79.92|77.72|79.85|77.65|0
1642794480000|2022-01-21 19:48:00|79.78|77.58|79.64|77.44|79.78|77.58|79.64|77.44|0
1642794490000|2022-01-21 19:48:10|79.44|77.24|79.23|77.03|79.44|77.24|79.23|77.03|0
1642794500000|2022-01-21 19:48:20|79.3|77.1|79.44|77.24|79.68|77.48|79.3|77.1|0
1642794510000|2022-01-21 19:48:30|79.23|77.03|79.16|76.96|79.4|77.2|79.16|76.96|0
1642794520000|2022-01-21 19:48:40|79.23|77.03|79.09|76.89|79.23|77.03|79.09|76.89|0
1642794530000|2022-01-21 19:48:50|79.16|76.96|79.09|76.89|79.23|77.03|79.09|76.89|0
1642794540000|2022-01-21 19:49:00|79.3|77.1|79.44|77.24|79.44|77.24|79.3|77.1|0
1642794550000|2022-01-21 19:49:10|79.64|77.44|79.64|77.44|79.78|77.58|79.64|77.44|0
1642794560000|2022-01-21 19:49:20|79.57|77.37|79.92|77.72|80.05|77.85|79.57|77.37|0
1642794570000|2022-01-21 19:49:30|80.05|77.85|79.85|77.65|80.05|77.85|79.85|77.65|0
1642794580000|2022-01-21 19:49:40|79.78|77.58|79.71|77.51|79.92|77.72|79.71|77.51|0
1642794590000|2022-01-21 19:49:50|79.57|77.37|80.12|77.92|80.12|77.92|79.57|77.37|0
1642794600000|2022-01-21 19:50:00|79.99|77.79|79.71|77.51|79.99|77.79|79.71|77.51|0
1642794610000|2022-01-21 19:50:10|79.5|77.3|79.78|77.58|79.78|77.58|79.5|77.3|0
1642794620000|2022-01-21 19:50:20|79.64|77.44|79.09|76.89|79.64|77.44|79.03|76.83|0
1642794630000|2022-01-21 19:50:30|79.03|76.83|79.16|76.96|79.16|76.96|79.03|76.83|0
1642794640000|2022-01-21 19:50:40|79.09|76.89|79.23|77.03|79.3|77.1|78.99|76.79|0
1642794650000|2022-01-21 19:50:50|79.16|76.96|79.16|76.96|79.16|76.96|79.09|76.89|0
1642794660000|2022-01-21 19:51:00|78.96|76.76|78.82|76.62|79.03|76.83|78.82|76.62|0
1642794670000|2022-01-21 19:51:10|78.69|76.49|78.41|76.21|78.69|76.49|78.41|76.21|0
1642794680000|2022-01-21 19:51:20|78.35|76.15|78.35|76.15|78.48|76.28|78.35|76.15|0
1642794690000|2022-01-21 19:51:30|78.48|76.28|78.41|76.21|78.48|76.28|78.41|76.21|0
1642794700000|2022-01-21 19:51:40|78.55|76.35|78.35|76.15|78.55|76.35|78.14|75.94|0
1642794710000|2022-01-21 19:51:50|78.28|76.08|78.14|75.94|78.28|76.08|78.14|75.94|0
1642794720000|2022-01-21 19:52:00|77.94|75.74|77.87|75.67|78.07|75.87|77.87|75.67|0
1642794730000|2022-01-21 19:52:10|77.8|75.6|77.74|75.54|77.8|75.6|77.53|75.33|0
1642794740000|2022-01-21 19:52:20|77.6|75.4|77.87|75.67|77.87|75.67|77.6|75.4|0
1642794750000|2022-01-21 19:52:30|77.94|75.74|77.77|75.57|77.94|75.74|77.77|75.57|0
1642794760000|2022-01-21 19:52:40|77.87|75.67|77.94|75.74|77.94|75.74|77.87|75.67|0
1642794770000|2022-01-21 19:52:50|77.87|75.67|78.11|75.91|78.11|75.91|77.87|75.67|0
1642794780000|2022-01-21 19:53:00|78.28|76.08|78.28|76.08|78.28|76.08|78.21|76.01|0
1642794790000|2022-01-21 19:53:10|78.34|76.14|78.55|76.35|78.55|76.35|78.34|76.14|0
1642794800000|2022-01-21 19:53:20|78.62|76.42|78.55|76.35|78.62|76.42|78.41|76.21|0
1642794810000|2022-01-21 19:53:30|78.48|76.28|78.07|75.87|78.48|76.28|78.07|75.87|0
1642794820000|2022-01-21 19:53:40|78.14|75.94|78.14|75.94|78.14|75.94|78.01|75.81|0
1642794830000|2022-01-21 19:53:50|78.07|75.87|78.34|76.14|78.34|76.14|78.07|75.87|0
1642794840000|2022-01-21 19:54:00|78.21|76.01|78.28|76.08|78.28|76.08|78.21|76.01|0
1642794850000|2022-01-21 19:54:10|78.34|76.14|78.21|76.01|78.34|76.14|78.21|76.01|0
1642794860000|2022-01-21 19:54:20|78.14|75.94|78.07|75.87|78.14|75.94|77.94|75.74|0
1642794870000|2022-01-21 19:54:30|78.14|75.94|77.8|75.6|78.14|75.94|77.8|75.6|0
1642794880000|2022-01-21 19:54:40|77.94|75.74|78.01|75.81|78.07|75.87|77.94|75.74|0
1642794890000|2022-01-21 19:54:50|77.94|75.74|77.94|75.74|77.94|75.74|77.87|75.67|0
1642794900000|2022-01-21 19:55:00|77.87|75.67|77.87|75.67|77.94|75.74|77.87|75.67|0
1642794910000|2022-01-21 19:55:10|77.74|75.54|77.8|75.6|77.8|75.6|77.74|75.54|0
1642794920000|2022-01-21 19:55:20|77.67|75.47|77.67|75.47|77.67|75.47|77.67|75.47|0
1642794930000|2022-01-21 19:55:30|77.74|75.54|77.74|75.54|77.74|75.54|77.6|75.4|0
1642794940000|2022-01-21 19:55:40|77.8|75.6|78.28|76.08|78.28|76.08|77.8|75.6|0
1642794950000|2022-01-21 19:55:50|78.07|75.87|77.87|75.67|78.07|75.87|77.87|75.67|0
1642794960000|2022-01-21 19:56:00|77.94|75.74|77.7|75.5|78.01|75.81|77.7|75.5|0
1642794970000|2022-01-21 19:56:10|77.74|75.54|77.87|75.67|77.87|75.67|77.74|75.54|0
1642794980000|2022-01-21 19:56:20|77.94|75.74|78.07|75.87|78.21|76.01|77.94|75.74|0
1642794990000|2022-01-21 19:56:30|78.14|75.94|77.8|75.6|78.21|76.01|77.8|75.6|0
1642795000000|2022-01-21 19:56:40|77.67|75.47|77.67|75.47|77.67|75.47|77.67|75.47|0
1642795010000|2022-01-21 19:56:50|77.53|75.33|77.36|75.16|77.6|75.4|77.33|75.13|0
1642795020000|2022-01-21 19:57:00|77.33|75.13|77.06|74.86|77.4|75.2|77.06|74.86|0
1642795030000|2022-01-21 19:57:10|76.53|74.33|76.73|74.53|76.73|74.53|76.53|74.33|0
1642795040000|2022-01-21 19:57:20|76.66|74.46|76.49|74.29|76.66|74.46|76.46|74.26|0
1642795050000|2022-01-21 19:57:30|76.36|74.16|76.13|73.93|76.36|74.16|76.06|73.86|0
1642795060000|2022-01-21 19:57:40|76.06|73.86|76.13|73.93|76.13|73.93|76.06|73.86|0
1642795070000|2022-01-21 19:57:50|76.26|74.06|76.33|74.13|76.33|74.13|76.26|74.06|0
1642795080000|2022-01-21 19:58:00|76.2|74|76.06|73.86|76.26|74.06|76|73.8|0
1642795090000|2022-01-21 19:58:10|75.96|73.76|76|73.8|76|73.8|75.96|73.76|0
1642795100000|2022-01-21 19:58:20|76.13|73.93|75.93|73.73|76.13|73.93|75.93|73.73|0
1642795110000|2022-01-21 19:58:30|76.06|73.86|76.2|74|76.2|74|76.06|73.86|0
1642795120000|2022-01-21 19:58:40|76.06|73.86|76|73.8|76.06|73.86|76|73.8|0
1642795130000|2022-01-21 19:58:50|75.93|73.73|75.93|73.73|75.93|73.73|75.86|73.66|0
1642795140000|2022-01-21 19:59:00|76.06|73.86|76|73.8|76.06|73.86|76|73.8|0
1642795150000|2022-01-21 19:59:10|75.93|73.73|75.73|73.53|75.93|73.73|75.73|73.53|0
1642795160000|2022-01-21 19:59:20|75.66|73.46|75.14|72.94|75.66|73.46|75.01|72.81|0
1642795170000|2022-01-21 19:59:30|75.27|73.07|75.33|73.13|75.4|73.2|75.27|73.07|0
1642795180000|2022-01-21 19:59:40|75.07|72.87|74.94|72.74|75.2|73|74.94|72.74|0
1642795190000|2022-01-21 19:59:50|75.01|72.81|74.81|72.61|75.01|72.81|74.81|72.61|0
1642795200000|2022-01-21 20:00:00|75.07|72.87|74.81|72.61|75.07|72.87|74.74|72.54|0
1642795210000|2022-01-21 20:00:10|74.74|72.54|74.61|72.41|74.81|72.61|74.61|72.41|0
1642795220000|2022-01-21 20:00:20|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1642795230000|2022-01-21 20:00:30|74.74|72.54|74.61|72.41|74.74|72.54|74.61|72.41|0
1642795240000|2022-01-21 20:00:40|74.87|72.67|75.33|73.13|75.33|73.13|74.87|72.67|0
1642795250000|2022-01-21 20:00:50|75.4|73.2|75.5|73.3|75.53|73.33|75.4|73.2|0
1642795260000|2022-01-21 20:01:00|75.6|73.4|75.86|73.66|75.86|73.66|75.6|73.4|0
1642795270000|2022-01-21 20:01:10|75.8|73.6|75.86|73.66|75.93|73.73|75.8|73.6|0
1642795280000|2022-01-21 20:01:20|75.66|73.46|76.06|73.86|76.06|73.86|75.66|73.46|0
1642795290000|2022-01-21 20:01:30|75.8|73.6|75.8|73.6|75.8|73.6|75.73|73.53|0
1642795300000|2022-01-21 20:01:40|75.66|73.46|76.13|73.93|76.19|73.99|75.66|73.46|0
1642795310000|2022-01-21 20:01:50|76.06|73.86|75.8|73.6|76.06|73.86|75.8|73.6|0
1642795320000|2022-01-21 20:02:00|75.66|73.46|76.13|73.93|76.13|73.93|75.66|73.46|0
1642795330000|2022-01-21 20:02:10|76.06|73.86|76.26|74.06|76.26|74.06|76.06|73.86|0
1642795340000|2022-01-21 20:02:20|76.19|73.99|76.06|73.86|76.19|73.99|76.06|73.86|0
1642795350000|2022-01-21 20:02:30|76.13|73.93|75.53|73.33|76.13|73.93|75.53|73.33|0
1642795360000|2022-01-21 20:02:40|75.66|73.46|75.73|73.53|75.8|73.6|75.66|73.46|0
1642795370000|2022-01-21 20:02:50|75.8|73.6|75.93|73.73|75.99|73.79|75.8|73.6|0
1642795380000|2022-01-21 20:03:00|75.89|73.69|76.26|74.06|76.26|74.06|75.89|73.69|0
1642795390000|2022-01-21 20:03:10|75.8|73.6|75.27|73.07|75.8|73.6|75.27|73.07|0
1642795400000|2022-01-21 20:03:20|75.2|73|75.2|73|75.2|73|75|72.8|0
1642795410000|2022-01-21 20:03:30|75|72.8|72.14|69.94|75|72.8|72.14|69.94|0
1642795420000|2022-01-21 20:03:40|72.2|70|72.14|69.94|72.26|70.06|72.14|69.94|0
1642795430000|2022-01-21 20:03:50|72.33|70.13|72.59|70.39|72.59|70.39|72.33|70.13|0
1642795440000|2022-01-21 20:04:00|72.68|70.48|72.52|70.32|72.72|70.52|72.46|70.26|0
1642795450000|2022-01-21 20:04:10|72.43|70.23|72.2|70|72.43|70.23|72.2|70|0
1642795460000|2022-01-21 20:04:20|72.1|69.9|72.01|69.81|72.1|69.9|72.01|69.81|0
1642795470000|2022-01-21 20:04:30|71.94|69.74|71.91|69.71|71.94|69.74|71.91|69.71|0
1642795480000|2022-01-21 20:04:40|71.94|69.74|71.62|69.42|71.94|69.74|71.62|69.42|0
1642795490000|2022-01-21 20:04:50|73.36|71.16|73.49|71.29|73.49|71.29|73.29|71.09|0
1642795500000|2022-01-21 20:05:00|73.36|71.16|73.36|71.16|73.42|71.22|73.36|71.16|0
1642795510000|2022-01-21 20:05:10|73.29|71.09|73.26|71.06|73.42|71.22|73.26|71.06|0
1642795520000|2022-01-21 20:05:20|73.03|70.83|73.03|70.83|73.03|70.83|72.9|70.7|0
1642795530000|2022-01-21 20:05:30|72.97|70.77|72.97|70.77|72.97|70.77|72.9|70.7|0
1642795540000|2022-01-21 20:05:40|72.9|70.7|73.36|71.16|73.36|71.16|72.9|70.7|0
1642795550000|2022-01-21 20:05:50|73.32|71.12|73.16|70.96|73.32|71.12|73.16|70.96|0
1642795560000|2022-01-21 20:06:00|73.23|71.03|73.29|71.09|73.29|71.09|73.16|70.96|0
1642795570000|2022-01-21 20:06:10|73.23|71.03|73.16|70.96|73.23|71.03|73.16|70.96|0
1642795580000|2022-01-21 20:06:20|73.1|70.9|72.84|70.64|73.1|70.9|72.84|70.64|0
1642795590000|2022-01-21 20:06:30|72.9|70.7|72.42|70.22|72.9|70.7|72.39|70.19|0
1642795600000|2022-01-21 20:06:40|72.39|70.19|72.45|70.25|72.58|70.38|72.39|70.19|0
1642795610000|2022-01-21 20:06:50|72.42|70.22|74.25|72.05|74.25|72.05|72.42|70.22|0
1642795620000|2022-01-21 20:07:00|74.28|72.08|74.32|72.12|74.32|72.12|74.12|71.92|0
1642795630000|2022-01-21 20:07:10|74.06|71.86|73.99|71.79|74.12|71.92|73.99|71.79|0
1642795640000|2022-01-21 20:07:20|73.93|71.73|73.86|71.66|73.93|71.73|73.8|71.6|0
1642795650000|2022-01-21 20:07:30|73.8|71.6|73.73|71.53|73.8|71.6|73.73|71.53|0
1642795660000|2022-01-21 20:07:40|73.61|71.41|73.8|71.6|73.8|71.6|73.61|71.41|0
1642795670000|2022-01-21 20:07:50|73.67|71.47|73.41|71.21|73.67|71.47|73.41|71.21|0
1642795680000|2022-01-21 20:08:00|73.61|71.41|73.48|71.28|73.61|71.41|73.48|71.28|0
1642795690000|2022-01-21 20:08:10|73.61|71.41|73.86|71.66|73.93|71.73|73.61|71.41|0
1642795700000|2022-01-21 20:08:20|73.93|71.73|73.48|71.28|73.93|71.73|73.48|71.28|0
1642795710000|2022-01-21 20:08:30|73.41|71.21|73.54|71.34|73.54|71.34|73.41|71.21|0
1642795720000|2022-01-21 20:08:40|73.41|71.21|72.9|70.7|73.41|71.21|72.9|70.7|0
1642795730000|2022-01-21 20:08:50|72.96|70.76|72.99|70.79|73.03|70.83|72.96|70.76|0
1642795740000|2022-01-21 20:09:00|73.22|71.02|73.41|71.21|73.41|71.21|73.22|71.02|0
1642795750000|2022-01-21 20:09:10|73.09|70.89|73.93|71.73|73.93|71.73|73.09|70.89|0
1642795760000|2022-01-21 20:09:20|73.67|71.47|73.54|71.34|73.67|71.47|73.54|71.34|0
1642795770000|2022-01-21 20:09:30|73.73|71.53|73.6|71.4|73.73|71.53|73.54|71.34|0
1642795780000|2022-01-21 20:09:40|73.8|71.6|74.25|72.05|74.25|72.05|73.67|71.47|0
1642795790000|2022-01-21 20:09:50|74.06|71.86|73.6|71.4|74.06|71.86|73.6|71.4|0
1642795800000|2022-01-21 20:10:00|73.54|71.34|72.77|70.57|73.54|71.34|72.77|70.57|0
1642795810000|2022-01-21 20:10:10|72.9|70.7|72.83|70.63|72.96|70.76|72.83|70.63|0
1642795820000|2022-01-21 20:10:20|72.64|70.44|72.77|70.57|72.83|70.63|72.64|70.44|0
1642795830000|2022-01-21 20:10:30|72.7|70.5|73.09|70.89|73.41|71.21|72.7|70.5|0
1642795840000|2022-01-21 20:10:40|73.02|70.82|73.22|71.02|73.28|71.08|73.02|70.82|0
1642795850000|2022-01-21 20:10:50|73.35|71.15|73.41|71.21|73.48|71.28|73.35|71.15|0
1642795860000|2022-01-21 20:11:00|73.47|71.27|73.67|71.47|73.99|71.79|73.47|71.27|0
1642795870000|2022-01-21 20:11:10|73.54|71.34|73.09|70.89|73.54|71.34|73.09|70.89|0
1642795880000|2022-01-21 20:11:20|73.15|70.95|72.8|70.6|73.15|70.95|72.77|70.57|0
1642795890000|2022-01-21 20:11:30|72.7|70.5|72.58|70.38|72.7|70.5|72.58|70.38|0
1642795900000|2022-01-21 20:11:40|72.51|70.31|72.45|70.25|72.64|70.44|72.45|70.25|0
1642795910000|2022-01-21 20:11:50|72.32|70.12|72.32|70.12|72.45|70.25|72.32|70.12|0
1642795920000|2022-01-21 20:12:00|72.26|70.06|72.51|70.31|72.51|70.31|72.19|69.99|0
1642795930000|2022-01-21 20:12:10|72.64|70.44|72.7|70.5|72.77|70.57|72.64|70.44|0
1642795940000|2022-01-21 20:12:20|72.45|70.25|72.32|70.12|72.45|70.25|72.32|70.12|0
1642795950000|2022-01-21 20:12:30|72.26|70.06|72.07|69.87|72.26|70.06|72.07|69.87|0
1642795960000|2022-01-21 20:12:40|72.19|69.99|72.58|70.38|72.58|70.38|72.13|69.93|0
1642795970000|2022-01-21 20:12:50|72.64|70.44|72.9|70.7|72.9|70.7|72.64|70.44|0
1642795980000|2022-01-21 20:13:00|72.77|70.57|72.38|70.18|72.77|70.57|72.38|70.18|0
1642795990000|2022-01-21 20:13:10|72.45|70.25|72.45|70.25|72.64|70.44|72.38|70.18|0
1642796000000|2022-01-21 20:13:20|72.32|70.12|72.45|70.25|72.57|70.37|72.32|70.12|0
1642796010000|2022-01-21 20:13:30|72.9|70.7|72.96|70.76|72.96|70.76|72.77|70.57|0
1642796020000|2022-01-21 20:13:40|72.9|70.7|72.77|70.57|72.96|70.76|72.77|70.57|0
1642796030000|2022-01-21 20:13:50|72.9|70.7|73.6|71.4|73.6|71.4|72.9|70.7|0
1642796040000|2022-01-21 20:14:00|73.93|71.73|73.73|71.53|73.93|71.73|73.73|71.53|0
1642796050000|2022-01-21 20:14:10|73.67|71.47|73.28|71.08|73.67|71.47|73.28|71.08|0
1642796060000|2022-01-21 20:14:20|73.47|71.27|73.47|71.27|73.54|71.34|73.47|71.27|0
1642796070000|2022-01-21 20:14:30|73.6|71.4|73.7|71.5|73.7|71.5|73.6|71.4|0
1642796080000|2022-01-21 20:14:40|73.73|71.53|73.6|71.4|73.73|71.53|73.6|71.4|0
1642796090000|2022-01-21 20:14:50|73.67|71.47|74.7|72.5|74.7|72.5|73.6|71.4|0
1642796100000|2022-01-21 20:15:00|74.5|72.3|73.99|71.79|74.5|72.3|73.99|71.79|0
1642796110000|2022-01-21 20:15:10|73.86|71.66|73.73|71.53|73.86|71.66|73.66|71.46|0
1642796120000|2022-01-21 20:15:20|73.79|71.59|73.79|71.59|73.79|71.59|73.53|71.33|0
1642796130000|2022-01-21 20:15:30|73.6|71.4|73.73|71.53|73.86|71.66|73.6|71.4|0
1642796140000|2022-01-21 20:15:40|73.6|71.4|73.24|71.04|73.6|71.4|73.24|71.04|0
1642796150000|2022-01-21 20:15:50|73.28|71.08|73.53|71.33|73.53|71.33|73.28|71.08|0
1642796160000|2022-01-21 20:16:00|73.98|71.78|74.44|72.24|74.44|72.24|73.98|71.78|0
1642796170000|2022-01-21 20:16:10|74.34|72.14|74.31|72.11|74.44|72.24|74.31|72.11|0
1642796180000|2022-01-21 20:16:20|75.02|72.82|74.96|72.76|75.09|72.89|74.96|72.76|0
1642796190000|2022-01-21 20:16:30|75.06|72.86|75.22|73.02|75.22|73.02|75.06|72.86|0
1642796200000|2022-01-21 20:16:40|75.35|73.15|75.55|73.35|75.55|73.35|75.35|73.15|0
1642796210000|2022-01-21 20:16:50|75.48|73.28|75.94|73.74|75.94|73.74|75.48|73.28|0
1642796220000|2022-01-21 20:17:00|76.07|73.87|76.34|74.14|76.34|74.14|76.07|73.87|0
1642796230000|2022-01-21 20:17:10|76.4|74.2|76.34|74.14|76.4|74.2|76.34|74.14|0
1642796240000|2022-01-21 20:17:20|76.6|74.4|76.47|74.27|76.6|74.4|76.4|74.2|0
1642796250000|2022-01-21 20:17:30|76.6|74.4|77|74.8|77.13|74.93|76.6|74.4|0
1642796260000|2022-01-21 20:17:40|77.2|75|77.53|75.33|77.73|75.53|77.2|75|0
1642796270000|2022-01-21 20:17:50|77.4|75.2|77.6|75.4|77.73|75.53|77.4|75.2|0
1642796280000|2022-01-21 20:18:00|77.47|75.27|77.47|75.27|77.5|75.3|77.47|75.27|0
1642796290000|2022-01-21 20:18:10|77.33|75.13|77.6|75.4|77.63|75.43|77.33|75.13|0
1642796300000|2022-01-21 20:18:20|77.53|75.33|77.6|75.4|77.6|75.4|77.53|75.33|0
1642796310000|2022-01-21 20:18:30|77.53|75.33|77.87|75.67|77.87|75.67|77.53|75.33|0
1642796320000|2022-01-21 20:18:40|77.8|75.6|77.4|75.2|77.87|75.67|77.27|75.07|0
1642796330000|2022-01-21 20:18:50|77.67|75.47|77.33|75.13|77.67|75.47|77.33|75.13|0
1642796340000|2022-01-21 20:19:00|77.4|75.2|77.27|75.07|77.4|75.2|77.2|75|0
1642796350000|2022-01-21 20:19:10|77.2|75|77|74.8|77.2|75|76.93|74.73|0
1642796360000|2022-01-21 20:19:20|76.93|74.73|76.34|74.14|76.93|74.73|76.34|74.14|0
1642796370000|2022-01-21 20:19:30|76.3|74.1|76.34|74.14|76.34|74.14|76.27|74.07|0
1642796380000|2022-01-21 20:19:40|76.4|74.2|76.4|74.2|76.47|74.27|76.34|74.14|0
1642796390000|2022-01-21 20:19:50|76.34|74.14|76.07|73.87|76.34|74.14|75.94|73.74|0
1642796400000|2022-01-21 20:20:00|76.24|74.04|75.61|73.41|76.24|74.04|75.61|73.41|0
1642796410000|2022-01-21 20:20:10|75.48|73.28|75.94|73.74|76.01|73.81|75.48|73.28|0
1642796420000|2022-01-21 20:20:20|75.87|73.67|75.02|72.82|75.87|73.67|75.02|72.82|0
1642796430000|2022-01-21 20:20:30|75.09|72.89|74.83|72.63|75.09|72.89|74.83|72.63|0
1642796440000|2022-01-21 20:20:40|74.89|72.69|74.44|72.24|74.89|72.69|74.37|72.17|0
1642796450000|2022-01-21 20:20:50|74.24|72.04|74.24|72.04|74.31|72.11|74.24|72.04|0
1642796460000|2022-01-21 20:21:00|74.37|72.17|74.96|72.76|74.96|72.76|74.37|72.17|0
1642796470000|2022-01-21 20:21:10|74.89|72.69|74.89|72.69|74.96|72.76|74.89|72.69|0
1642796480000|2022-01-21 20:21:20|74.7|72.5|74.76|72.56|74.89|72.69|74.7|72.5|0
1642796490000|2022-01-21 20:21:30|74.63|72.43|74.7|72.5|74.7|72.5|74.57|72.37|0
1642796500000|2022-01-21 20:21:40|74.63|72.43|74.37|72.17|74.66|72.46|74.37|72.17|0
1642796510000|2022-01-21 20:21:50|74.44|72.24|74.44|72.24|74.5|72.3|74.37|72.17|0
1642796520000|2022-01-21 20:22:00|74.63|72.43|75.02|72.82|75.02|72.82|74.63|72.43|0
1642796530000|2022-01-21 20:22:10|74.83|72.63|74.96|72.76|74.96|72.76|74.83|72.63|0
1642796540000|2022-01-21 20:22:20|74.83|72.63|74.63|72.43|74.83|72.63|74.63|72.43|0
1642796550000|2022-01-21 20:22:30|74.5|72.3|74.24|72.04|74.5|72.3|74.24|72.04|0
1642796560000|2022-01-21 20:22:40|74.44|72.24|73.79|71.59|74.44|72.24|73.79|71.59|0
1642796570000|2022-01-21 20:22:50|73.66|71.46|74.11|71.91|74.18|71.98|73.6|71.4|0
1642796580000|2022-01-21 20:23:00|74.18|71.98|74.11|71.91|74.18|71.98|74.05|71.85|0
1642796590000|2022-01-21 20:23:10|74.5|72.3|74.83|72.63|74.83|72.63|74.5|72.3|0
1642796600000|2022-01-21 20:23:20|74.7|72.5|75.87|73.67|75.87|73.67|74.7|72.5|0
1642796610000|2022-01-21 20:23:30|75.35|73.15|75.87|73.67|75.87|73.67|75.35|73.15|0
1642796620000|2022-01-21 20:23:40|75.74|73.54|75.02|72.82|75.81|73.61|75.02|72.82|0
1642796630000|2022-01-21 20:23:50|74.63|72.43|74.6|72.4|74.7|72.5|74.6|72.4|0
1642796640000|2022-01-21 20:24:00|74.37|72.17|75.41|73.21|75.41|73.21|74.37|72.17|0
1642796650000|2022-01-21 20:24:10|75.54|73.34|74.76|72.56|75.61|73.41|74.76|72.56|0
1642796660000|2022-01-21 20:24:20|74.5|72.3|74.69|72.49|74.69|72.49|74.5|72.3|0
1642796670000|2022-01-21 20:24:30|74.63|72.43|74.69|72.49|74.69|72.49|74.56|72.36|0
1642796680000|2022-01-21 20:24:40|74.76|72.56|74.76|72.56|74.83|72.63|74.76|72.56|0
1642796690000|2022-01-21 20:24:50|74.82|72.62|74.76|72.56|74.86|72.66|74.69|72.49|0
1642796700000|2022-01-21 20:25:00|74.69|72.49|74.24|72.04|74.69|72.49|74.24|72.04|0
1642796710000|2022-01-21 20:25:10|74.37|72.17|74.96|72.76|74.96|72.76|74.37|72.17|0
1642796720000|2022-01-21 20:25:20|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1642796730000|2022-01-21 20:25:30|74.24|72.04|74.05|71.85|74.24|72.04|74.05|71.85|0
1642796740000|2022-01-21 20:25:40|74.24|72.04|73.92|71.72|74.24|72.04|73.92|71.72|0
1642796750000|2022-01-21 20:25:50|73.85|71.65|73.72|71.52|73.85|71.65|73.66|71.46|0
1642796760000|2022-01-21 20:26:00|73.98|71.78|74.24|72.04|74.37|72.17|73.98|71.78|0
1642796770000|2022-01-21 20:26:10|74.3|72.1|74.43|72.23|74.43|72.23|74.24|72.04|0
1642796780000|2022-01-21 20:26:20|74.05|71.85|73.85|71.65|74.05|71.85|73.85|71.65|0
1642796790000|2022-01-21 20:26:30|73.95|71.75|73.92|71.72|74.08|71.88|73.92|71.72|0
1642796800000|2022-01-21 20:26:40|73.98|71.78|74.05|71.85|74.17|71.97|73.98|71.78|0
1642796810000|2022-01-21 20:26:50|73.85|71.65|73.59|71.39|73.85|71.65|73.53|71.33|0
1642796820000|2022-01-21 20:27:00|73.85|71.65|73.98|71.78|74.17|71.97|73.85|71.65|0
1642796830000|2022-01-21 20:27:10|74.11|71.91|73.85|71.65|74.17|71.97|73.85|71.65|0
1642796840000|2022-01-21 20:27:20|73.98|71.78|73.98|71.78|74.17|71.97|73.95|71.75|0
1642796850000|2022-01-21 20:27:30|73.85|71.65|73.59|71.39|73.92|71.72|73.59|71.39|0
1642796860000|2022-01-21 20:27:40|73.53|71.33|73.53|71.33|73.59|71.39|73.53|71.33|0
1642796870000|2022-01-21 20:27:50|73.4|71.2|73.14|70.94|73.4|71.2|72.7|70.5|0
1642796880000|2022-01-21 20:28:00|73.08|70.88|73.4|71.2|73.4|71.2|73.08|70.88|0
1642796890000|2022-01-21 20:28:10|73.92|71.72|73.4|71.2|73.98|71.78|73.4|71.2|0
1642796900000|2022-01-21 20:28:20|73.34|71.14|73.34|71.14|73.34|71.14|73.14|70.94|0
1642796910000|2022-01-21 20:28:30|73.02|70.82|72.95|70.75|73.02|70.82|72.92|70.72|0
1642796920000|2022-01-21 20:28:40|72.7|70.5|72.12|69.92|72.7|70.5|72.12|69.92|0
1642796930000|2022-01-21 20:28:50|72.06|69.86|71.93|69.73|72.06|69.86|71.87|69.67|0
1642796940000|2022-01-21 20:29:00|72.06|69.86|72.25|70.05|72.25|70.05|72.06|69.86|0
1642796950000|2022-01-21 20:29:10|72.38|70.18|72.95|70.75|72.95|70.75|72.34|70.14|0
1642796960000|2022-01-21 20:29:20|72.89|70.69|72.95|70.75|73.05|70.85|72.89|70.69|0
1642796970000|2022-01-21 20:29:30|73.08|70.88|73.14|70.94|73.21|71.01|73.08|70.88|0
1642796980000|2022-01-21 20:29:40|73.08|70.88|73.27|71.07|73.27|71.07|73.08|70.88|0
1642796990000|2022-01-21 20:29:50|73.21|71.01|73.27|71.07|73.4|71.2|73.21|71.01|0
1642797000000|2022-01-21 20:30:00|73.08|70.88|73.34|71.14|73.34|71.14|72.95|70.75|0
1642797010000|2022-01-21 20:30:10|73.59|71.39|74.04|71.84|74.04|71.84|73.59|71.39|0
1642797020000|2022-01-21 20:30:20|74.11|71.91|73.85|71.65|74.11|71.91|73.85|71.65|0
1642797030000|2022-01-21 20:30:30|73.59|71.39|73.27|71.07|73.59|71.39|73.27|71.07|0
1642797040000|2022-01-21 20:30:40|73.37|71.17|73.4|71.2|73.66|71.46|73.37|71.17|0
1642797050000|2022-01-21 20:30:50|73.46|71.26|73.62|71.42|73.79|71.59|73.46|71.26|0
1642797060000|2022-01-21 20:31:00|74.04|71.84|74.24|72.04|74.24|72.04|73.91|71.71|0
1642797070000|2022-01-21 20:31:10|74.37|72.17|74.17|71.97|74.37|72.17|74.17|71.97|0
1642797080000|2022-01-21 20:31:20|74.3|72.1|74.17|71.97|74.43|72.23|74.17|71.97|0
1642797090000|2022-01-21 20:31:30|74.11|71.91|74.5|72.3|74.56|72.36|74.11|71.91|0
1642797100000|2022-01-21 20:31:40|74.43|72.23|74.5|72.3|74.56|72.36|74.43|72.23|0
1642797110000|2022-01-21 20:31:50|74.3|72.1|74.24|72.04|74.3|72.1|74.24|72.04|0
1642797120000|2022-01-21 20:32:00|74.11|71.91|74.17|71.97|74.17|71.97|73.85|71.65|0
1642797130000|2022-01-21 20:32:10|74.82|72.62|75.54|73.34|75.54|73.34|74.82|72.62|0
1642797140000|2022-01-21 20:32:20|75.48|73.28|75.48|73.28|76|73.8|75.48|73.28|0
1642797150000|2022-01-21 20:32:30|75.61|73.41|75.48|73.28|75.61|73.41|75.48|73.28|0
1642797160000|2022-01-21 20:32:40|75.34|73.14|75.74|73.54|75.74|73.54|75.34|73.14|0
1642797170000|2022-01-21 20:32:50|75.67|73.47|75.21|73.01|75.67|73.47|75.08|72.88|0
1642797180000|2022-01-21 20:33:00|75.28|73.08|74.89|72.69|75.28|73.08|74.69|72.49|0
1642797190000|2022-01-21 20:33:10|74.76|72.56|74.5|72.3|74.76|72.56|74.5|72.3|0
1642797200000|2022-01-21 20:33:20|74.43|72.23|73.46|71.26|74.43|72.23|73.46|71.26|0
1642797210000|2022-01-21 20:33:30|73.72|71.52|73.59|71.39|73.85|71.65|73.59|71.39|0
1642797220000|2022-01-21 20:33:40|73.72|71.52|73.91|71.71|73.98|71.78|73.72|71.52|0
1642797230000|2022-01-21 20:33:50|74.04|71.84|73.85|71.65|74.04|71.84|73.85|71.65|0
1642797240000|2022-01-21 20:34:00|74.24|72.04|74.82|72.62|74.82|72.62|74.24|72.04|0
1642797250000|2022-01-21 20:34:10|74.76|72.56|75.02|72.82|75.24|73.04|74.56|72.36|0
1642797260000|2022-01-21 20:34:20|74.76|72.56|75.34|73.14|75.34|73.14|74.76|72.56|0
1642797270000|2022-01-21 20:34:30|75.15|72.95|75.34|73.14|75.54|73.34|75.15|72.95|0
1642797280000|2022-01-21 20:34:40|75.28|73.08|74.82|72.62|75.28|73.08|74.82|72.62|0
1642797290000|2022-01-21 20:34:50|74.76|72.56|74.43|72.23|74.76|72.56|74.43|72.23|0
1642797300000|2022-01-21 20:35:00|74.37|72.17|74.82|72.62|74.82|72.62|74.37|72.17|0
1642797310000|2022-01-21 20:35:10|74.5|72.3|74.37|72.17|74.5|72.3|74.37|72.17|0
1642797320000|2022-01-21 20:35:20|74.5|72.3|75.21|73.01|75.41|73.21|74.5|72.3|0
1642797330000|2022-01-21 20:35:30|75.41|73.21|75.8|73.6|75.8|73.6|75.34|73.14|0
1642797340000|2022-01-21 20:35:40|75.41|73.21|75.41|73.21|75.54|73.34|75.41|73.21|0
1642797350000|2022-01-21 20:35:50|75.28|73.08|75.67|73.47|75.67|73.47|75.15|72.95|0
1642797360000|2022-01-21 20:36:00|75.87|73.67|75.74|73.54|76.07|73.87|75.74|73.54|0
1642797370000|2022-01-21 20:36:10|75.54|73.34|74.82|72.62|75.54|73.34|74.82|72.62|0
1642797380000|2022-01-21 20:36:20|74.95|72.75|75.02|72.82|75.02|72.82|74.76|72.56|0
1642797390000|2022-01-21 20:36:30|74.95|72.75|74.82|72.62|74.95|72.75|74.76|72.56|0
1642797400000|2022-01-21 20:36:40|74.43|72.23|74.37|72.17|74.63|72.43|74.37|72.17|0
1642797410000|2022-01-21 20:36:50|74.43|72.23|75.02|72.82|75.02|72.82|74.43|72.23|0
1642797420000|2022-01-21 20:37:00|74.63|72.43|74.82|72.62|74.89|72.69|74.63|72.43|0
1642797430000|2022-01-21 20:37:10|74.95|72.75|74.82|72.62|75.08|72.88|74.82|72.62|0
1642797440000|2022-01-21 20:37:20|74.37|72.17|75.53|73.33|75.79|73.59|74.37|72.17|0
1642797450000|2022-01-21 20:37:30|75.66|73.46|75.73|73.53|75.73|73.53|75.59|73.39|0
1642797460000|2022-01-21 20:37:40|75.46|73.26|75.66|73.46|75.66|73.46|75.46|73.26|0
1642797470000|2022-01-21 20:37:50|75.73|73.53|75.4|73.2|75.73|73.53|75.27|73.07|0
1642797480000|2022-01-21 20:38:00|75.79|73.59|76.45|74.25|76.45|74.25|75.79|73.59|0
1642797490000|2022-01-21 20:38:10|76.38|74.18|76.25|74.05|76.38|74.18|76.12|73.92|0
1642797500000|2022-01-21 20:38:20|76.45|74.25|76.51|74.31|76.51|74.31|76.35|74.15|0
1642797510000|2022-01-21 20:38:30|76.05|73.85|75.72|73.52|76.05|73.85|75.72|73.52|0
1642797520000|2022-01-21 20:38:40|75.79|73.59|75.79|73.59|76.05|73.85|75.79|73.59|0
1642797530000|2022-01-21 20:38:50|75.86|73.66|75.72|73.52|75.86|73.66|75.72|73.52|0
1642797540000|2022-01-21 20:39:00|76.32|74.12|76.35|74.15|76.35|74.15|76.18|73.98|0
1642797550000|2022-01-21 20:39:10|76.38|74.18|76.58|74.38|76.84|74.64|76.38|74.18|0
1642797560000|2022-01-21 20:39:20|76.45|74.25|77.17|74.97|77.17|74.97|76.45|74.25|0
1642797570000|2022-01-21 20:39:30|76.98|74.78|76.91|74.71|77.04|74.84|76.91|74.71|0
1642797580000|2022-01-21 20:39:40|77.24|75.04|77.17|74.97|77.24|75.04|77.17|74.97|0
1642797590000|2022-01-21 20:39:50|77.31|75.11|77.44|75.24|77.51|75.31|77.31|75.11|0
1642797600000|2022-01-21 20:40:00|77.31|75.11|78.11|75.91|78.11|75.91|77.31|75.11|0
1642797610000|2022-01-21 20:40:10|78.17|75.97|78.64|76.44|78.64|76.44|78.11|75.91|0
1642797620000|2022-01-21 20:40:20|78.51|76.31|79.12|76.92|79.12|76.92|78.51|76.31|0
1642797630000|2022-01-21 20:40:30|79.25|77.05|79.25|77.05|79.46|77.26|79.25|77.05|0
1642797640000|2022-01-21 20:40:40|79.39|77.19|79.93|77.73|79.93|77.73|79.39|77.19|0
1642797650000|2022-01-21 20:40:50|80.27|78.07|80.2|78|80.68|78.48|80.2|78|0
1642797660000|2022-01-21 20:41:00|80.48|78.28|80.2|78|80.54|78.34|80.2|78|0
1642797670000|2022-01-21 20:41:10|79.46|77.26|79.45|77.25|79.46|77.26|79.18|76.98|0
1642797680000|2022-01-21 20:41:20|79.25|77.05|79.93|77.73|79.93|77.73|79.05|76.85|0
1642797690000|2022-01-21 20:41:30|80.2|78|79.73|77.53|80.27|78.07|79.73|77.53|0
1642797700000|2022-01-21 20:41:40|79.59|77.39|79.79|77.59|79.86|77.66|79.59|77.39|0
1642797710000|2022-01-21 20:41:50|79.59|77.39|79.89|77.69|80.13|77.93|79.59|77.39|0
1642797720000|2022-01-21 20:42:00|79.66|77.46|80|77.8|80.2|78|79.66|77.46|0
1642797730000|2022-01-21 20:42:10|80.13|77.93|79.86|77.66|80.13|77.93|79.86|77.66|0
1642797740000|2022-01-21 20:42:20|79.73|77.53|79.86|77.66|80|77.8|79.66|77.46|0
1642797750000|2022-01-21 20:42:30|79.79|77.59|80.13|77.93|80.2|78|79.79|77.59|0
1642797760000|2022-01-21 20:42:40|80.2|78|80.41|78.21|80.41|78.21|80.2|78|0
1642797770000|2022-01-21 20:42:50|80.61|78.41|80.58|78.38|80.61|78.41|80.41|78.21|0
1642797780000|2022-01-21 20:43:00|80.41|78.21|80.2|78|80.48|78.28|80.2|78|0
1642797790000|2022-01-21 20:43:10|80.27|78.07|80.27|78.07|80.3|78.1|80.2|78|0
1642797800000|2022-01-21 20:43:20|80.13|77.93|80.54|78.34|80.54|78.34|80.13|77.93|0
1642797810000|2022-01-21 20:43:30|80.68|78.48|80.89|78.69|80.96|78.76|80.68|78.48|0
1642797820000|2022-01-21 20:43:40|81.02|78.82|80.82|78.62|81.02|78.82|80.82|78.62|0
1642797830000|2022-01-21 20:43:50|80.75|78.55|80.2|78|80.75|78.55|80.2|78|0
1642797840000|2022-01-21 20:44:00|80.54|78.34|79.79|77.59|80.54|78.34|79.79|77.59|0
1642797850000|2022-01-21 20:44:10|79.93|77.73|79.86|77.66|79.93|77.73|79.86|77.66|0
1642797860000|2022-01-21 20:44:20|80|77.8|78.98|76.78|80|77.8|78.98|76.78|0
1642797870000|2022-01-21 20:44:30|78.91|76.71|78.71|76.51|78.91|76.71|78.51|76.31|0
1642797880000|2022-01-21 20:44:40|78.64|76.44|78.37|76.17|78.71|76.51|78.37|76.17|0
1642797890000|2022-01-21 20:44:50|77.97|75.77|77.97|75.77|78.24|76.04|77.84|75.64|0
1642797900000|2022-01-21 20:45:00|77.84|75.64|77.17|74.97|78.31|76.11|77.17|74.97|0
1642797910000|2022-01-21 20:45:10|77.37|75.17|77.77|75.57|77.77|75.57|77.37|75.17|0
1642797920000|2022-01-21 20:45:20|77.91|75.71|77.84|75.64|77.97|75.77|77.77|75.57|0
1642797930000|2022-01-21 20:45:30|77.7|75.5|77.44|75.24|77.77|75.57|77.44|75.24|0
1642797940000|2022-01-21 20:45:40|77.17|74.97|76.71|74.51|77.17|74.97|76.71|74.51|0
1642797950000|2022-01-21 20:45:50|76.44|74.24|77.04|74.84|77.04|74.84|76.44|74.24|0
1642797960000|2022-01-21 20:46:00|77.11|74.91|77.04|74.84|77.17|74.97|76.77|74.57|0
1642797970000|2022-01-21 20:46:10|77.57|75.37|77.24|75.04|77.84|75.64|77.24|75.04|0
1642797980000|2022-01-21 20:46:20|77.11|74.91|76.91|74.71|77.31|75.11|76.91|74.71|0
1642797990000|2022-01-21 20:46:30|77.11|74.91|77.11|74.91|77.17|74.97|76.77|74.57|0
1642798000000|2022-01-21 20:46:40|77.04|74.84|76.97|74.77|77.04|74.84|76.77|74.57|0
1642798010000|2022-01-21 20:46:50|76.94|74.74|77.04|74.84|77.04|74.84|76.71|74.51|0
1642798020000|2022-01-21 20:47:00|76.97|74.77|77.44|75.24|77.44|75.24|76.97|74.77|0
1642798030000|2022-01-21 20:47:10|77.77|75.57|77.77|75.57|78|75.8|77.77|75.57|0
1642798040000|2022-01-21 20:47:20|77.3|75.1|77.24|75.04|77.4|75.2|77.24|75.04|0
1642798050000|2022-01-21 20:47:30|77.04|74.84|77.9|75.7|77.9|75.7|77.04|74.84|0
1642798060000|2022-01-21 20:47:40|78.24|76.04|77.84|75.64|78.24|76.04|77.84|75.64|0
1642798070000|2022-01-21 20:47:50|77.57|75.37|77.5|75.3|77.74|75.54|77.5|75.3|0
1642798080000|2022-01-21 20:48:00|77.7|75.5|78.31|76.11|78.31|76.11|77.7|75.5|0
1642798090000|2022-01-21 20:48:10|78.51|76.31|78.71|76.51|78.78|76.58|78.51|76.31|0
1642798100000|2022-01-21 20:48:20|79.11|76.91|78.84|76.64|79.11|76.91|78.84|76.64|0
1642798110000|2022-01-21 20:48:30|79.05|76.85|78.78|76.58|79.05|76.85|78.78|76.58|0
1642798120000|2022-01-21 20:48:40|78.84|76.64|78.98|76.78|79.11|76.91|78.84|76.64|0
1642798130000|2022-01-21 20:48:50|78.44|76.24|78.44|76.24|78.44|76.24|78.31|76.11|0
1642798140000|2022-01-21 20:49:00|78.51|76.31|78.78|76.58|78.78|76.58|78.51|76.31|0
1642798150000|2022-01-21 20:49:10|78.98|76.78|78.44|76.24|78.98|76.78|78.44|76.24|0
1642798160000|2022-01-21 20:49:20|78.17|75.97|77.7|75.5|78.17|75.97|77.7|75.5|0
1642798170000|2022-01-21 20:49:30|77.97|75.77|77.77|75.57|77.97|75.77|77.7|75.5|0
1642798180000|2022-01-21 20:49:40|78.04|75.84|78.2|76|78.2|76|77.84|75.64|0
1642798190000|2022-01-21 20:49:50|78|75.8|78.51|76.31|78.51|76.31|77.77|75.57|0
1642798200000|2022-01-21 20:50:00|78.31|76.11|76.18|73.98|78.31|76.11|76.18|73.98|0
1642798210000|2022-01-21 20:50:10|76.05|73.85|75.72|73.52|76.05|73.85|75.62|73.42|0
1642798220000|2022-01-21 20:50:20|75.52|73.32|75.2|73|75.52|73.32|75.2|73|0
1642798230000|2022-01-21 20:50:30|75.07|72.87|75.59|73.39|75.59|73.39|75.07|72.87|0
1642798240000|2022-01-21 20:50:40|75.52|73.32|75.85|73.65|75.85|73.65|75.52|73.32|0
1642798250000|2022-01-21 20:50:50|76.11|73.91|76.31|74.11|76.31|74.11|76.11|73.91|0
1642798260000|2022-01-21 20:51:00|76.11|73.91|75.72|73.52|76.11|73.91|75.72|73.52|0
1642798270000|2022-01-21 20:51:10|75.79|73.59|76.01|73.81|76.11|73.91|75.79|73.59|0
1642798280000|2022-01-21 20:51:20|75.98|73.78|77.84|75.64|77.84|75.64|75.98|73.78|0
1642798290000|2022-01-21 20:51:30|77.9|75.7|77.57|75.37|78.07|75.87|77.57|75.37|0
1642798300000|2022-01-21 20:51:40|77.64|75.44|76.57|74.37|77.64|75.44|76.57|74.37|0
1642798310000|2022-01-21 20:51:50|76.64|74.44|75.98|73.78|76.64|74.44|75.98|73.78|0
1642798320000|2022-01-21 20:52:00|75.79|73.59|75.98|73.78|75.98|73.78|75.79|73.59|0
1642798330000|2022-01-21 20:52:10|76.11|73.91|75.85|73.65|76.11|73.91|75.52|73.32|0
1642798340000|2022-01-21 20:52:20|75.72|73.52|75.59|73.39|75.72|73.52|75.52|73.32|0
1642798350000|2022-01-21 20:52:30|75.46|73.26|75.2|73|75.46|73.26|75.2|73|0
1642798360000|2022-01-21 20:52:40|75.03|72.83|74.94|72.74|75.03|72.83|74.94|72.74|0
1642798370000|2022-01-21 20:52:50|74.87|72.67|74.81|72.61|74.87|72.67|74.64|72.44|0
1642798380000|2022-01-21 20:53:00|74.94|72.74|75.07|72.87|75.2|73|74.94|72.74|0
1642798390000|2022-01-21 20:53:10|74.94|72.74|75.07|72.87|75.2|73|74.94|72.74|0
1642798400000|2022-01-21 20:53:20|75.13|72.93|75.26|73.06|75.26|73.06|75.13|72.93|0
1642798410000|2022-01-21 20:53:30|75.2|73|75.13|72.93|75.2|73|75.13|72.93|0
1642798420000|2022-01-21 20:53:40|75|72.8|75.07|72.87|75.07|72.87|75|72.8|0
1642798430000|2022-01-21 20:53:50|74.87|72.67|74.87|72.67|75.07|72.87|74.87|72.67|0
1642798440000|2022-01-21 20:54:00|74.94|72.74|74.94|72.74|75|72.8|74.94|72.74|0
1642798450000|2022-01-21 20:54:10|74.74|72.54|74.48|72.28|74.74|72.54|74.48|72.28|0
1642798460000|2022-01-21 20:54:20|74.42|72.22|74.74|72.54|74.74|72.54|74.42|72.22|0
1642798470000|2022-01-21 20:54:30|74.35|72.15|74.29|72.09|74.42|72.22|74.29|72.09|0
1642798480000|2022-01-21 20:54:40|74.22|72.02|73.71|71.51|74.22|72.02|73.71|71.51|0
1642798490000|2022-01-21 20:54:50|73.58|71.38|73.97|71.77|73.97|71.77|73.58|71.38|0
1642798500000|2022-01-21 20:55:00|73.84|71.64|74.61|72.41|74.61|72.41|73.84|71.64|0
1642798510000|2022-01-21 20:55:10|74.42|72.22|74.55|72.35|74.55|72.35|73.97|71.77|0
1642798520000|2022-01-21 20:55:20|74.94|72.74|74.68|72.48|74.94|72.74|74.68|72.48|0
1642798530000|2022-01-21 20:55:30|74.55|72.35|74.87|72.67|74.87|72.67|74.48|72.28|0
1642798540000|2022-01-21 20:55:40|75|72.8|75.2|73|75.2|73|75|72.8|0
1642798550000|2022-01-21 20:55:50|75.13|72.93|74.87|72.67|75.13|72.93|74.61|72.41|0
1642798560000|2022-01-21 20:56:00|74.74|72.54|74.42|72.22|74.74|72.54|74.42|72.22|0
1642798570000|2022-01-21 20:56:10|74.22|72.02|73.84|71.64|74.22|72.02|73.84|71.64|0
1642798580000|2022-01-21 20:56:20|73.64|71.44|73.58|71.38|73.64|71.44|73.58|71.38|0
1642798590000|2022-01-21 20:56:30|73.64|71.44|73.52|71.32|73.64|71.44|73.52|71.32|0
1642798600000|2022-01-21 20:56:40|73.58|71.38|73.52|71.32|73.64|71.44|73.52|71.32|0
1642798610000|2022-01-21 20:56:50|73.45|71.25|73.26|71.06|73.45|71.25|73.26|71.06|0
1642798620000|2022-01-21 20:57:00|73.45|71.25|74.29|72.09|74.29|72.09|73.45|71.25|0
1642798630000|2022-01-21 20:57:10|74.81|72.61|75.2|73|75.2|73|74.81|72.61|0
1642798640000|2022-01-21 20:57:20|75.52|73.32|75.88|73.68|75.88|73.68|75.52|73.32|0
1642798650000|2022-01-21 20:57:30|75.91|73.71|76.11|73.91|76.11|73.91|75.91|73.71|0
1642798660000|2022-01-21 20:57:40|76.18|73.98|75.85|73.65|76.18|73.98|75.72|73.52|0
1642798670000|2022-01-21 20:57:50|75.98|73.78|75.91|73.71|75.98|73.78|75.91|73.71|0
1642798680000|2022-01-21 20:58:00|75.85|73.65|76.37|74.17|76.37|74.17|75.85|73.65|0
1642798690000|2022-01-21 20:58:10|76.18|73.98|76.7|74.5|76.7|74.5|76.18|73.98|0
1642798700000|2022-01-21 20:58:20|76.51|74.31|76.24|74.04|76.51|74.31|76.24|74.04|0
1642798710000|2022-01-21 20:58:30|76.44|74.24|76.64|74.44|76.64|74.44|76.44|74.24|0
1642798720000|2022-01-21 20:58:40|76.44|74.24|77.03|74.83|77.03|74.83|76.44|74.24|0
1642798730000|2022-01-21 20:58:50|76.97|74.77|77.17|74.97|77.17|74.97|76.97|74.77|0
1642798740000|2022-01-21 20:59:00|76.97|74.77|76.57|74.37|76.97|74.77|76.44|74.24|0
1642798750000|2022-01-21 20:59:10|76.44|74.24|75.72|73.52|76.44|74.24|75.72|73.52|0
1642798760000|2022-01-21 20:59:20|75.32|73.12|75.19|72.99|75.32|73.12|75.19|72.99|0
1642798770000|2022-01-21 20:59:30|74.93|72.73|74.48|72.28|74.93|72.73|74.48|72.28|0
1642798780000|2022-01-21 20:59:40|74.38|72.18|74.09|71.89|74.38|72.18|74.03|71.83|0
1642798790000|2022-01-21 20:59:50|73.99|71.79|73.64|71.44|73.99|71.79|73.51|71.31|0
1642798800000|2022-01-21 21:00:00|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1642798810000|2022-01-21 21:00:10|74.29|72.09|73.83|71.63|74.29|72.09|73.83|71.63|0
1642798820000|2022-01-21 21:00:20|73.71|71.51|73.9|71.7|73.96|71.76|73.71|71.51|0
1642798830000|2022-01-21 21:00:30|73.96|71.76|73.39|71.19|74.09|71.89|73.39|71.19|0
1642798840000|2022-01-21 21:00:40|73.32|71.12|72.43|70.23|73.58|71.38|72.43|70.23|0
1642798850000|2022-01-21 21:00:50|72.75|70.55|72.81|70.61|73.13|70.93|72.75|70.55|0
1642798860000|2022-01-21 21:01:00|72.68|70.48|72.56|70.36|72.68|70.48|72.49|70.29|0
1642798870000|2022-01-21 21:01:10|72.68|70.48|72.62|70.42|72.68|70.48|72.56|70.36|0
1642798880000|2022-01-21 21:01:20|73.03|70.83|73.19|70.99|73.19|70.99|73.03|70.83|0
1642798890000|2022-01-21 21:01:30|73.39|71.19|73.39|71.19|73.45|71.25|73.39|71.19|0
1642798900000|2022-01-21 21:01:40|73.45|71.25|73.35|71.15|73.45|71.25|73.32|71.12|0
1642798910000|2022-01-21 21:01:50|73.26|71.06|73.32|71.12|73.51|71.31|73.26|71.06|0
1642798920000|2022-01-21 21:02:00|73.39|71.19|73.35|71.15|73.39|71.19|72.94|70.74|0
1642798930000|2022-01-21 21:02:10|73.39|71.19|73.07|70.87|73.39|71.19|73.03|70.83|0
1642798940000|2022-01-21 21:02:20|73.26|71.06|73.07|70.87|73.26|71.06|73|70.8|0
1642798950000|2022-01-21 21:02:30|72.94|70.74|73.13|70.93|73.13|70.93|72.94|70.74|0
1642798960000|2022-01-21 21:02:40|73.07|70.87|73.13|70.93|73.19|70.99|73.07|70.87|0
1642798970000|2022-01-21 21:02:50|73.19|70.99|73.38|71.18|73.38|71.18|73.19|70.99|0
1642798980000|2022-01-21 21:03:00|73.07|70.87|72.87|70.67|73.07|70.87|72.75|70.55|0
1642798990000|2022-01-21 21:03:10|72.56|70.36|73.07|70.87|73.07|70.87|72.43|70.23|0
1642799000000|2022-01-21 21:03:20|73.38|71.18|73.13|70.93|73.38|71.18|72.94|70.74|0
1642799010000|2022-01-21 21:03:30|73|70.8|72.87|70.67|73.19|70.99|72.87|70.67|0
1642799020000|2022-01-21 21:03:40|72.81|70.61|73.06|70.86|73.06|70.86|72.81|70.61|0
1642799030000|2022-01-21 21:03:50|72.94|70.74|72.87|70.67|72.94|70.74|72.81|70.61|0
1642799040000|2022-01-21 21:04:00|73|70.8|73.19|70.99|73.19|70.99|73|70.8|0
1642799050000|2022-01-21 21:04:10|73.26|71.06|73.38|71.18|73.38|71.18|73.26|71.06|0
1642799060000|2022-01-21 21:04:20|73.41|71.21|73.45|71.25|73.45|71.25|73.32|71.12|0
1642799070000|2022-01-21 21:04:30|73.51|71.31|73.45|71.25|73.51|71.31|73.38|71.18|0
1642799080000|2022-01-21 21:04:40|73.54|71.34|73.51|71.31|73.58|71.38|73.45|71.25|0
1642799090000|2022-01-21 21:04:50|73.45|71.25|73.51|71.31|73.51|71.31|73.38|71.18|0
1642799100000|2022-01-21 21:05:00|73.58|71.38|73.32|71.12|73.58|71.38|73.26|71.06|0
1642799110000|2022-01-21 21:05:10|73.38|71.18|73.45|71.25|73.51|71.31|73.38|71.18|0
1642799120000|2022-01-21 21:05:20|73.32|71.12|73.26|71.06|73.32|71.12|73.19|70.99|0
1642799130000|2022-01-21 21:05:30|73.45|71.25|73.26|71.06|73.45|71.25|73.13|70.93|0
1642799140000|2022-01-21 21:05:40|73.54|71.34|73.58|71.38|73.58|71.38|73.38|71.18|0
1642799150000|2022-01-21 21:05:50|73.51|71.31|73.26|71.06|73.51|71.31|73.26|71.06|0
1642799160000|2022-01-21 21:06:00|73.45|71.25|73.38|71.18|73.45|71.25|73.32|71.12|0
1642799170000|2022-01-21 21:06:10|73.96|71.76|73.9|71.7|73.96|71.76|73.7|71.5|0
1642799180000|2022-01-21 21:06:20|73.83|71.63|73.64|71.44|73.83|71.63|73.64|71.44|0
1642799190000|2022-01-21 21:06:30|73.58|71.38|73.58|71.38|73.64|71.44|73.58|71.38|0
1642799200000|2022-01-21 21:06:40|73.51|71.31|73.38|71.18|73.51|71.31|73.38|71.18|0
1642799210000|2022-01-21 21:06:50|73.45|71.25|73.51|71.31|73.51|71.31|73.32|71.12|0
1642799220000|2022-01-21 21:07:00|73.45|71.25|73.41|71.21|73.45|71.25|73.41|71.21|0
1642799230000|2022-01-21 21:07:10|73.38|71.18|73.19|70.99|73.38|71.18|73.19|70.99|0
1642799240000|2022-01-21 21:07:20|73.38|71.18|73.38|71.18|73.38|71.18|73.26|71.06|0
1642799250000|2022-01-21 21:07:30|73.32|71.12|73.38|71.18|73.38|71.18|73.32|71.12|0
1642799270000|2022-01-21 21:07:50|73.35|71.15|73.32|71.12|73.38|71.18|73.32|71.12|0
1642799280000|2022-01-21 21:08:00|73.38|71.18|73.29|71.09|73.38|71.18|73.29|71.09|0
1642799290000|2022-01-21 21:08:10|73.32|71.12|73.06|70.86|73.32|71.12|73.06|70.86|0
1642799300000|2022-01-21 21:08:20|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1642799310000|2022-01-21 21:08:30|73.06|70.86|73.06|70.86|73.19|70.99|73.06|70.86|0
1642799320000|2022-01-21 21:08:40|72.94|70.74|72.65|70.45|72.94|70.74|72.62|70.42|0
1642799330000|2022-01-21 21:08:50|72.62|70.42|72.77|70.57|72.77|70.57|72.62|70.42|0
1642799340000|2022-01-21 21:09:00|72.68|70.48|72.68|70.48|72.74|70.54|72.68|70.48|0
1642799350000|2022-01-21 21:09:10|72.62|70.42|72.49|70.29|72.62|70.42|72.49|70.29|0
1642799360000|2022-01-21 21:09:20|72.36|70.16|72.3|70.1|72.43|70.23|72.3|70.1|0
1642799370000|2022-01-21 21:09:30|72.36|70.16|72.43|70.23|72.43|70.23|72.36|70.16|0
1642799380000|2022-01-21 21:09:40|72.36|70.16|72.17|69.97|72.36|70.16|72.17|69.97|0
1642799390000|2022-01-21 21:09:50|72.24|70.04|72.3|70.1|72.3|70.1|72.24|70.04|0
1642799400000|2022-01-21 21:10:00|72.43|70.23|72.17|69.97|72.43|70.23|72.17|69.97|0
1642799410000|2022-01-21 21:10:10|72.3|70.1|72.36|70.16|72.36|70.16|72.17|69.97|0
1642799420000|2022-01-21 21:10:20|72.43|70.23|72.11|69.91|72.43|70.23|72.11|69.91|0
1642799430000|2022-01-21 21:10:30|71.98|69.78|71.86|69.66|71.98|69.78|71.86|69.66|0
1642799440000|2022-01-21 21:10:40|71.98|69.78|72.17|69.97|72.17|69.97|71.98|69.78|0
1642799450000|2022-01-21 21:10:50|72.05|69.85|71.98|69.78|72.05|69.85|71.98|69.78|0
1642799460000|2022-01-21 21:11:00|72.11|69.91|72.24|70.04|72.24|70.04|72.11|69.91|0
1642799470000|2022-01-21 21:11:10|72.17|69.97|72.11|69.91|72.17|69.97|72.05|69.85|0
1642799480000|2022-01-21 21:11:20|72.17|69.97|72.17|69.97|72.17|69.97|72.11|69.91|0
1642799490000|2022-01-21 21:11:30|72.11|69.91|72.05|69.85|72.11|69.91|72.05|69.85|0
1642799500000|2022-01-21 21:11:40|72.11|69.91|71.98|69.78|72.11|69.91|71.98|69.78|0
1642799510000|2022-01-21 21:11:50|71.92|69.72|71.98|69.78|71.98|69.78|71.92|69.72|0
1642799520000|2022-01-21 21:12:00|72.05|69.85|71.92|69.72|72.05|69.85|71.86|69.66|0
1642799530000|2022-01-21 21:12:10|71.86|69.66|71.79|69.59|71.86|69.66|71.79|69.59|0
1642799540000|2022-01-21 21:12:20|71.73|69.53|71.67|69.47|71.73|69.53|71.67|69.47|0
1642799550000|2022-01-21 21:12:30|71.79|69.59|71.92|69.72|71.92|69.72|71.79|69.59|0
1642799560000|2022-01-21 21:12:40|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1642799570000|2022-01-21 21:12:50|71.79|69.59|71.92|69.72|71.98|69.78|71.79|69.59|0
1642799580000|2022-01-21 21:13:00|71.98|69.78|72.17|69.97|72.17|69.97|71.98|69.78|0
1642799590000|2022-01-21 21:13:10|72.24|70.04|72.24|70.04|72.3|70.1|72.24|70.04|0
1642799600000|2022-01-21 21:13:20|72.3|70.1|72.17|69.97|72.3|70.1|72.17|69.97|0
1642799610000|2022-01-21 21:13:30|72.3|70.1|72.43|70.23|72.43|70.23|72.3|70.1|0
1642799620000|2022-01-21 21:13:40|72.62|70.42|72.68|70.48|72.68|70.48|72.62|70.42|0
1642799630000|2022-01-21 21:13:50|72.62|70.42|72.55|70.35|72.68|70.48|72.55|70.35|0
1642799640000|2022-01-21 21:14:00|72.62|70.42|72.74|70.54|72.74|70.54|72.62|70.42|0
1642799650000|2022-01-21 21:14:10|72.68|70.48|72.68|70.48|72.68|70.48|72.62|70.42|0
1642799660000|2022-01-21 21:14:20|72.58|70.38|72.74|70.54|72.74|70.54|72.58|70.38|0
1642799670000|2022-01-21 21:14:30|72.87|70.67|72.62|70.42|72.87|70.67|72.62|70.42|0
1642799680000|2022-01-21 21:14:40|72.55|70.35|72.55|70.35|72.62|70.42|72.55|70.35|0
1642799690000|2022-01-21 21:14:50|72.49|70.29|72.49|70.29|72.62|70.42|72.42|70.22|0
1643011500000|2022-01-24 08:05:00|76.5|74.3|76.53|74.33|76.53|74.33|76.5|74.3|0
1643011510000|2022-01-24 08:05:10|76.46|74.26|76.33|74.13|76.46|74.26|76.33|74.13|0
1643011520000|2022-01-24 08:05:20|76.3|74.1|76.33|74.13|76.4|74.2|76.3|74.1|0
1643011530000|2022-01-24 08:05:30|76.2|74|75.96|73.76|76.2|74|75.93|73.73|0
1643011540000|2022-01-24 08:05:40|76|73.8|75.73|73.53|76|73.8|75.73|73.53|0
1643011550000|2022-01-24 08:05:50|75.6|73.4|75.6|73.4|75.6|73.4|75.5|73.3|0
1643011560000|2022-01-24 08:06:00|75.67|73.47|75.76|73.56|75.86|73.66|75.67|73.47|0
1643011570000|2022-01-24 08:06:10|75.8|73.6|75.9|73.7|75.9|73.7|75.8|73.6|0
1643011580000|2022-01-24 08:06:20|75.83|73.63|75.96|73.76|75.96|73.76|75.83|73.63|0
1643011590000|2022-01-24 08:06:30|75.86|73.66|75.96|73.76|75.96|73.76|75.86|73.66|0
1643011600000|2022-01-24 08:06:40|75.83|73.63|76.36|74.16|76.36|74.16|75.83|73.63|0
1643011610000|2022-01-24 08:06:50|76.29|74.09|76.29|74.09|76.4|74.2|76.29|74.09|0
1643011620000|2022-01-24 08:07:00|76.16|73.96|76.2|74|76.33|74.13|76.16|73.96|0
1643011630000|2022-01-24 08:07:10|76.26|74.06|76.26|74.06|76.26|74.06|76.06|73.86|0
1643011640000|2022-01-24 08:07:20|76.09|73.89|76.06|73.86|76.09|73.89|75.93|73.73|0
1643011650000|2022-01-24 08:07:30|76|73.8|76|73.8|76|73.8|75.86|73.66|0
1643011660000|2022-01-24 08:07:40|75.96|73.76|76.2|74|76.23|74.03|75.96|73.76|0
1643011670000|2022-01-24 08:07:50|76.23|74.03|76.33|74.13|76.33|74.13|76.23|74.03|0
1643011680000|2022-01-24 08:08:00|76.09|73.89|75.93|73.73|76.09|73.89|75.86|73.66|0
1643011690000|2022-01-24 08:08:10|75.83|73.63|75.83|73.63|75.83|73.63|75.83|73.63|0
1643011700000|2022-01-24 08:08:20|75.96|73.76|76.23|74.03|76.26|74.06|75.96|73.76|0
1643011710000|2022-01-24 08:08:30|76.13|73.93|76.2|74|76.2|74|76.13|73.93|0
1643011720000|2022-01-24 08:08:40|76.13|73.93|75.96|73.76|76.13|73.93|75.96|73.76|0
1643011730000|2022-01-24 08:08:50|75.89|73.69|76|73.8|76.03|73.83|75.89|73.69|0
1643011740000|2022-01-24 08:09:00|76.13|73.93|75.8|73.6|76.13|73.93|75.8|73.6|0
1643011750000|2022-01-24 08:09:10|75.76|73.56|76.06|73.86|76.06|73.86|75.76|73.56|0
1643011760000|2022-01-24 08:09:20|76.16|73.96|76.46|74.26|76.46|74.26|76.16|73.96|0
1643011770000|2022-01-24 08:09:30|76.6|74.4|76.83|74.63|76.83|74.63|76.6|74.4|0
1643011780000|2022-01-24 08:09:40|76.76|74.56|76.66|74.46|76.76|74.56|76.66|74.46|0
1643011790000|2022-01-24 08:09:50|76.73|74.53|76.73|74.53|76.8|74.6|76.73|74.53|0
1643011800000|2022-01-24 08:10:00|76.8|74.6|76.63|74.43|76.8|74.6|76.63|74.43|0
1643011810000|2022-01-24 08:10:10|76.56|74.36|76.73|74.53|76.73|74.53|76.56|74.36|0
1643011820000|2022-01-24 08:10:20|76.66|74.46|76.73|74.53|76.73|74.53|76.53|74.33|0
1643011830000|2022-01-24 08:10:30|76.8|74.6|76.8|74.6|76.83|74.63|76.8|74.6|0
1643011840000|2022-01-24 08:10:40|76.83|74.63|76.86|74.66|76.86|74.66|76.83|74.63|0
1643011850000|2022-01-24 08:10:50|76.83|74.63|77.1|74.9|77.13|74.93|76.83|74.63|0
1643011860000|2022-01-24 08:11:00|76.83|74.63|76.86|74.66|76.86|74.66|76.8|74.6|0
1643011870000|2022-01-24 08:11:10|76.93|74.73|76.53|74.33|76.93|74.73|76.53|74.33|0
1643011880000|2022-01-24 08:11:20|76.66|74.46|76.56|74.36|76.66|74.46|76.53|74.33|0
1643011890000|2022-01-24 08:11:30|76.59|74.39|76.86|74.66|76.93|74.73|76.59|74.39|0
1643011900000|2022-01-24 08:11:40|76.8|74.6|77.13|74.93|77.2|75|76.8|74.6|0
1643011910000|2022-01-24 08:11:50|77.06|74.86|77.1|74.9|77.13|74.93|77|74.8|0
1643011920000|2022-01-24 08:12:00|76.93|74.73|76.93|74.73|77|74.8|76.93|74.73|0
1643011930000|2022-01-24 08:12:10|76.89|74.69|77.06|74.86|77.06|74.86|76.89|74.69|0
1643011940000|2022-01-24 08:12:20|77.26|75.06|77.33|75.13|77.4|75.2|77.2|75|0
1643011950000|2022-01-24 08:12:30|77.26|75.06|77.33|75.13|77.33|75.13|77.26|75.06|0
1643011960000|2022-01-24 08:12:40|77.3|75.1|77.33|75.13|77.33|75.13|77.2|75|0
1643011970000|2022-01-24 08:12:50|77.3|75.1|77.26|75.06|77.3|75.1|77.2|75|0
1643011980000|2022-01-24 08:13:00|77.2|75|77.03|74.83|77.2|75|77.03|74.83|0
1643011990000|2022-01-24 08:13:10|77.06|74.86|77.13|74.93|77.13|74.93|77|74.8|0
1643012000000|2022-01-24 08:13:20|77.06|74.86|77.2|75|77.2|75|77.06|74.86|0
1643012010000|2022-01-24 08:13:30|77.16|74.96|77.2|75|77.23|75.03|77.16|74.96|0
1643012020000|2022-01-24 08:13:40|77.23|75.03|77.26|75.06|77.26|75.06|77.2|75|0
1643012030000|2022-01-24 08:13:50|77.47|75.27|77.57|75.37|77.57|75.37|77.47|75.27|0
1643012040000|2022-01-24 08:14:00|77.47|75.27|77.63|75.43|77.67|75.47|77.47|75.27|0
1643012050000|2022-01-24 08:14:10|77.7|75.5|77.6|75.4|77.77|75.57|77.6|75.4|0
1643012060000|2022-01-24 08:14:20|77.53|75.33|77.53|75.33|77.53|75.33|77.47|75.27|0
1643012070000|2022-01-24 08:14:30|77.6|75.4|77.6|75.4|77.63|75.43|77.6|75.4|0
1643012080000|2022-01-24 08:14:40|77.57|75.37|77.8|75.6|77.8|75.6|77.57|75.37|0
1643012090000|2022-01-24 08:14:50|77.87|75.67|78.01|75.81|78.21|76.01|77.87|75.67|0
1643012100000|2022-01-24 08:15:00|77.74|75.54|77.8|75.6|77.8|75.6|77.74|75.54|0
1643012110000|2022-01-24 08:15:10|78.01|75.81|78.01|75.81|78.14|75.94|78.01|75.81|0
1643012120000|2022-01-24 08:15:20|78.11|75.91|78.28|76.08|78.34|76.14|78.11|75.91|0
1643012130000|2022-01-24 08:15:30|78.41|76.21|78.69|76.49|78.69|76.49|78.41|76.21|0
1643012140000|2022-01-24 08:15:40|78.62|76.42|78.62|76.42|78.69|76.49|78.55|76.35|0
1643012150000|2022-01-24 08:15:50|78.55|76.35|78.62|76.42|78.62|76.42|78.55|76.35|0
1643012160000|2022-01-24 08:16:00|78.41|76.21|78.48|76.28|78.51|76.31|78.41|76.21|0
1643012170000|2022-01-24 08:16:10|78.45|76.25|78.48|76.28|78.51|76.31|78.45|76.25|0
1643012180000|2022-01-24 08:16:20|78.65|76.45|78.65|76.45|78.65|76.45|78.62|76.42|0
1643012190000|2022-01-24 08:16:30|78.68|76.48|78.75|76.55|78.82|76.62|78.68|76.48|0
1643012200000|2022-01-24 08:16:40|78.68|76.48|79.3|77.1|79.3|77.1|78.58|76.38|0
1643012210000|2022-01-24 08:16:50|79.23|77.03|79.16|76.96|79.23|77.03|79.16|76.96|0
1643012220000|2022-01-24 08:17:00|79.26|77.06|79.09|76.89|79.26|77.06|79.09|76.89|0
1643012230000|2022-01-24 08:17:10|79.03|76.83|79.16|76.96|79.16|76.96|79.03|76.83|0
1643012240000|2022-01-24 08:17:20|79.3|77.1|79.4|77.2|79.4|77.2|79.3|77.1|0
1643012250000|2022-01-24 08:17:30|79.44|77.24|79.03|76.83|79.44|77.24|79.03|76.83|0
1643012260000|2022-01-24 08:17:40|78.89|76.69|79.03|76.83|79.03|76.83|78.79|76.59|0
1643012270000|2022-01-24 08:17:50|78.96|76.76|78.82|76.62|78.99|76.79|78.82|76.62|0
1643012280000|2022-01-24 08:18:00|78.96|76.76|79.16|76.96|79.16|76.96|78.92|76.72|0
1643012300000|2022-01-24 08:18:20|79.09|76.89|79.16|76.96|79.16|76.96|79.09|76.89|0
1643012310000|2022-01-24 08:18:30|79.13|76.93|79.16|76.96|79.16|76.96|79.09|76.89|0
1643012320000|2022-01-24 08:18:40|79.23|77.03|79.16|76.96|79.26|77.06|79.16|76.96|0
1643012330000|2022-01-24 08:18:50|79.09|76.89|79.37|77.17|79.37|77.17|79.09|76.89|0
1643012340000|2022-01-24 08:19:00|79.23|77.03|79.3|77.1|79.3|77.1|79.16|76.96|0
1643012350000|2022-01-24 08:19:10|79.26|77.06|79.16|76.96|79.3|77.1|79.16|76.96|0
1643012360000|2022-01-24 08:19:20|79.23|77.03|79.23|77.03|79.23|77.03|79.16|76.96|0
1643012370000|2022-01-24 08:19:30|79.16|76.96|79.3|77.1|79.3|77.1|79.16|76.96|0
1643012380000|2022-01-24 08:19:40|79.16|76.96|79.16|76.96|79.16|76.96|79.13|76.93|0
1643012390000|2022-01-24 08:19:50|79.09|76.89|78.82|76.62|79.09|76.89|78.82|76.62|0
1643012400000|2022-01-24 08:20:00|78.75|76.55|78.75|76.55|78.82|76.62|78.68|76.48|0
1643012410000|2022-01-24 08:20:10|78.68|76.48|78.68|76.48|78.75|76.55|78.68|76.48|0
1643012420000|2022-01-24 08:20:20|78.75|76.55|78.96|76.76|79.09|76.89|78.75|76.55|0
1643012430000|2022-01-24 08:20:30|78.99|76.79|79.02|76.82|79.02|76.82|78.99|76.79|0
1643012440000|2022-01-24 08:20:40|78.96|76.76|78.82|76.62|78.96|76.76|78.82|76.62|0
1643012450000|2022-01-24 08:20:50|78.75|76.55|79.09|76.89|79.09|76.89|78.75|76.55|0
1643012460000|2022-01-24 08:21:00|79.16|76.96|79.37|77.17|79.37|77.17|79.16|76.96|0
1643012470000|2022-01-24 08:21:10|79.3|77.1|79.02|76.82|79.3|77.1|79.02|76.82|0
1643012480000|2022-01-24 08:21:20|79.06|76.86|79.16|76.96|79.16|76.96|79.06|76.86|0
1643012490000|2022-01-24 08:21:30|79.23|77.03|79.26|77.06|79.26|77.06|79.16|76.96|0
1643012500000|2022-01-24 08:21:40|79.3|77.1|79.09|76.89|79.3|77.1|79.09|76.89|0
1643012510000|2022-01-24 08:21:50|79.06|76.86|78.89|76.69|79.06|76.86|78.89|76.69|0
1643012520000|2022-01-24 08:22:00|78.82|76.62|78.78|76.58|78.92|76.72|78.78|76.58|0
1643012530000|2022-01-24 08:22:10|78.85|76.65|78.89|76.69|79.02|76.82|78.85|76.65|0
1643012540000|2022-01-24 08:22:20|78.92|76.72|78.85|76.65|78.92|76.72|78.82|76.62|0
1643012550000|2022-01-24 08:22:30|78.82|76.62|78.89|76.69|78.96|76.76|78.82|76.62|0
1643012560000|2022-01-24 08:22:40|78.96|76.76|78.75|76.55|78.96|76.76|78.75|76.55|0
1643012570000|2022-01-24 08:22:50|78.82|76.62|79.02|76.82|79.02|76.82|78.82|76.62|0
1643012580000|2022-01-24 08:23:00|78.96|76.76|78.96|76.76|78.96|76.76|78.89|76.69|0
1643012590000|2022-01-24 08:23:10|78.95|76.75|79.09|76.89|79.3|77.1|78.95|76.75|0
1643012600000|2022-01-24 08:23:20|79.19|76.99|79.16|76.96|79.19|76.99|79.09|76.89|0
1643012610000|2022-01-24 08:23:30|79.23|77.03|79.09|76.89|79.23|77.03|79.09|76.89|0
1643012620000|2022-01-24 08:23:40|79.16|76.96|79.37|77.17|79.43|77.23|79.16|76.96|0
1643012630000|2022-01-24 08:23:50|79.19|76.99|78.82|76.62|79.19|76.99|78.82|76.62|0
1643012640000|2022-01-24 08:24:00|78.89|76.69|78.89|76.69|78.89|76.69|78.82|76.62|0
1643012650000|2022-01-24 08:24:10|78.85|76.65|78.82|76.62|78.85|76.65|78.82|76.62|0
1643012660000|2022-01-24 08:24:20|78.78|76.58|78.82|76.62|78.82|76.62|78.65|76.45|0
1643012670000|2022-01-24 08:24:30|78.68|76.48|78.71|76.51|78.75|76.55|78.68|76.48|0
1643012680000|2022-01-24 08:24:40|78.55|76.35|78.75|76.55|78.89|76.69|78.55|76.35|0
1643012690000|2022-01-24 08:24:50|78.61|76.41|78.68|76.48|78.68|76.48|78.61|76.41|0
1643012700000|2022-01-24 08:25:00|78.61|76.41|78.68|76.48|78.68|76.48|78.55|76.35|0
1643012710000|2022-01-24 08:25:10|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1643012720000|2022-01-24 08:25:20|78.68|76.48|78.75|76.55|78.82|76.62|78.68|76.48|0
1643012730000|2022-01-24 08:25:30|78.82|76.62|78.82|76.62|78.82|76.62|78.75|76.55|0
1643012740000|2022-01-24 08:25:40|78.89|76.69|78.54|76.34|78.89|76.69|78.54|76.34|0
1643012750000|2022-01-24 08:25:50|78.48|76.28|78.34|76.14|78.48|76.28|78.34|76.14|0
1643012760000|2022-01-24 08:26:00|78.27|76.07|78.44|76.24|78.44|76.24|78.27|76.07|0
1643012770000|2022-01-24 08:26:10|78.48|76.28|78.41|76.21|78.48|76.28|78.41|76.21|0
1643012780000|2022-01-24 08:26:20|78.37|76.17|78.41|76.21|78.41|76.21|78.37|76.17|0
1643012790000|2022-01-24 08:26:30|78.34|76.14|78.41|76.21|78.41|76.21|78.34|76.14|0
1643012800000|2022-01-24 08:26:40|78.34|76.14|78|75.8|78.37|76.17|78|75.8|0
1643012810000|2022-01-24 08:26:50|78.07|75.87|78|75.8|78.1|75.9|78|75.8|0
1643012820000|2022-01-24 08:27:00|78.07|75.87|78|75.8|78.07|75.87|78|75.8|0
1643012830000|2022-01-24 08:27:10|77.87|75.67|77.8|75.6|77.93|75.73|77.8|75.6|0
1643012840000|2022-01-24 08:27:20|77.87|75.67|77.8|75.6|77.87|75.67|77.8|75.6|0
1643012850000|2022-01-24 08:27:30|77.87|75.67|77.93|75.73|77.93|75.73|77.87|75.67|0
1643012860000|2022-01-24 08:27:40|78.07|75.87|78|75.8|78.07|75.87|78|75.8|0
1643012870000|2022-01-24 08:27:50|77.87|75.67|77.87|75.67|77.87|75.67|77.83|75.63|0
1643012880000|2022-01-24 08:28:00|78|75.8|78|75.8|78.03|75.83|78|75.8|0
1643012890000|2022-01-24 08:28:10|77.93|75.73|77.8|75.6|77.93|75.73|77.8|75.6|0
1643012900000|2022-01-24 08:28:20|77.93|75.73|78.07|75.87|78.07|75.87|77.93|75.73|0
1643012910000|2022-01-24 08:28:30|78.2|76|78.41|76.21|78.41|76.21|78.2|76|0
1643012920000|2022-01-24 08:28:40|78.48|76.28|78.54|76.34|78.58|76.38|78.37|76.17|0
1643012930000|2022-01-24 08:28:50|78.61|76.41|78.54|76.34|78.61|76.41|78.48|76.28|0
1643012940000|2022-01-24 08:29:00|78.48|76.28|78.27|76.07|78.48|76.28|78.27|76.07|0
1643012950000|2022-01-24 08:29:10|78.34|76.14|78.41|76.21|78.41|76.21|78.34|76.14|0
1643012960000|2022-01-24 08:29:20|78.61|76.41|78.75|76.55|78.75|76.55|78.61|76.41|0
1643012970000|2022-01-24 08:29:30|78.88|76.68|78.95|76.75|78.95|76.75|78.82|76.62|0
1643012980000|2022-01-24 08:29:40|79.02|76.82|78.88|76.68|79.02|76.82|78.88|76.68|0
1643012990000|2022-01-24 08:29:50|78.95|76.75|78.75|76.55|78.95|76.75|78.75|76.55|0
1643013000000|2022-01-24 08:30:00|78.88|76.68|78.64|76.44|78.88|76.68|78.64|76.44|0
1643013010000|2022-01-24 08:30:10|78.48|76.28|78.61|76.41|78.61|76.41|78.48|76.28|0
1643013020000|2022-01-24 08:30:20|78.75|76.55|78.88|76.68|78.95|76.75|78.75|76.55|0
1643013030000|2022-01-24 08:30:30|78.78|76.58|78.78|76.58|78.85|76.65|78.78|76.58|0
1643013040000|2022-01-24 08:30:40|78.82|76.62|78.82|76.62|78.95|76.75|78.82|76.62|0
1643013050000|2022-01-24 08:30:50|78.71|76.51|78.68|76.48|78.75|76.55|78.64|76.44|0
1643013060000|2022-01-24 08:31:00|78.75|76.55|78.61|76.41|78.75|76.55|78.61|76.41|0
1643013070000|2022-01-24 08:31:10|78.71|76.51|78.82|76.62|78.88|76.68|78.71|76.51|0
1643013080000|2022-01-24 08:31:20|78.78|76.58|78.95|76.75|78.95|76.75|78.78|76.58|0
1643013090000|2022-01-24 08:31:30|78.85|76.65|78.88|76.68|78.88|76.68|78.85|76.65|0
1643013100000|2022-01-24 08:31:40|78.85|76.65|78.85|76.65|78.85|76.65|78.75|76.55|0
1643013110000|2022-01-24 08:31:50|78.88|76.68|78.95|76.75|78.95|76.75|78.88|76.68|0
1643013120000|2022-01-24 08:32:00|78.88|76.68|78.88|76.68|78.88|76.68|78.81|76.61|0
1643013130000|2022-01-24 08:32:10|79.02|76.82|79.09|76.89|79.09|76.89|78.98|76.78|0
1643013140000|2022-01-24 08:32:20|78.95|76.75|78.88|76.68|78.95|76.75|78.81|76.61|0
1643013150000|2022-01-24 08:32:30|78.95|76.75|78.92|76.72|78.95|76.75|78.92|76.72|0
1643013160000|2022-01-24 08:32:40|79.09|76.89|78.75|76.55|79.09|76.89|78.75|76.55|0
1643013170000|2022-01-24 08:32:50|78.81|76.61|78.75|76.55|78.81|76.61|78.75|76.55|0
1643013180000|2022-01-24 08:33:00|78.68|76.48|78.47|76.27|78.68|76.48|78.47|76.27|0
1643013190000|2022-01-24 08:33:10|78.41|76.21|78.27|76.07|78.41|76.21|78.27|76.07|0
1643013200000|2022-01-24 08:33:20|78.07|75.87|78|75.8|78.07|75.87|78|75.8|0
1643013210000|2022-01-24 08:33:30|77.93|75.73|77.93|75.73|77.93|75.73|77.9|75.7|0
1643013220000|2022-01-24 08:33:40|78|75.8|78.17|75.97|78.17|75.97|78|75.8|0
1643013230000|2022-01-24 08:33:50|78.34|76.14|78.2|76|78.34|76.14|78.2|76|0
1643013240000|2022-01-24 08:34:00|78.23|76.03|78.1|75.9|78.23|76.03|78.07|75.87|0
1643013250000|2022-01-24 08:34:10|78.03|75.83|78.07|75.87|78.07|75.87|78.03|75.83|0
1643013260000|2022-01-24 08:34:20|78|75.8|77.93|75.73|78|75.8|77.93|75.73|0
1643013270000|2022-01-24 08:34:30|77.86|75.66|77.86|75.66|77.86|75.66|77.8|75.6|0
1643013280000|2022-01-24 08:34:40|77.9|75.7|77.59|75.39|77.9|75.7|77.59|75.39|0
1643013290000|2022-01-24 08:34:50|77.66|75.46|77.73|75.53|77.73|75.53|77.66|75.46|0
1643013300000|2022-01-24 08:35:00|77.69|75.49|77.86|75.66|77.86|75.66|77.66|75.46|0
1643013310000|2022-01-24 08:35:10|77.76|75.56|77.93|75.73|78|75.8|77.76|75.56|0
1643013320000|2022-01-24 08:35:20|77.86|75.66|77.86|75.66|77.9|75.7|77.86|75.66|0
1643013330000|2022-01-24 08:35:30|77.66|75.46|77.93|75.73|77.93|75.73|77.66|75.46|0
1643013340000|2022-01-24 08:35:40|77.96|75.76|77.76|75.56|77.96|75.76|77.76|75.56|0
1643013350000|2022-01-24 08:35:50|77.73|75.53|78.07|75.87|78.07|75.87|77.73|75.53|0
1643013360000|2022-01-24 08:36:00|78.1|75.9|78|75.8|78.1|75.9|78|75.8|0
1643013370000|2022-01-24 08:36:10|77.93|75.73|77.79|75.59|77.93|75.73|77.79|75.59|0
1643013380000|2022-01-24 08:36:20|77.86|75.66|77.86|75.66|77.86|75.66|77.79|75.59|0
1643013390000|2022-01-24 08:36:30|77.79|75.59|77.79|75.59|77.79|75.59|77.79|75.59|0
1643013400000|2022-01-24 08:36:40|77.86|75.66|77.66|75.46|77.86|75.66|77.66|75.46|0
1643013410000|2022-01-24 08:36:50|77.79|75.59|77.86|75.66|77.96|75.76|77.79|75.59|0
1643013420000|2022-01-24 08:37:00|77.73|75.53|77.52|75.32|77.73|75.53|77.52|75.32|0
1643013430000|2022-01-24 08:37:10|77.66|75.46|77.76|75.56|77.76|75.56|77.62|75.42|0
1643013440000|2022-01-24 08:37:20|77.66|75.46|77.59|75.39|77.66|75.46|77.59|75.39|0
1643013450000|2022-01-24 08:37:30|77.52|75.32|77.59|75.39|77.59|75.39|77.52|75.32|0
1643013460000|2022-01-24 08:37:40|77.66|75.46|77.66|75.46|77.66|75.46|77.59|75.39|0
1643013470000|2022-01-24 08:37:50|77.59|75.39|77.59|75.39|77.59|75.39|77.59|75.39|0
1643013480000|2022-01-24 08:38:00|77.66|75.46|77.66|75.46|77.79|75.59|77.66|75.46|0
1643013490000|2022-01-24 08:38:10|77.62|75.42|77.32|75.12|77.62|75.42|77.32|75.12|0
1643013500000|2022-01-24 08:38:20|77.25|75.05|77.25|75.05|77.25|75.05|77.25|75.05|0
1643013510000|2022-01-24 08:38:30|77.19|74.99|77.25|75.05|77.25|75.05|77.19|74.99|0
1643013520000|2022-01-24 08:38:40|77.29|75.09|77.39|75.19|77.39|75.19|77.29|75.09|0
1643013540000|2022-01-24 08:39:00|77.52|75.32|77.35|75.15|77.52|75.32|77.32|75.12|0
1643013550000|2022-01-24 08:39:10|77.39|75.19|77.56|75.36|77.56|75.36|77.39|75.19|0
1643013560000|2022-01-24 08:39:20|77.62|75.42|77.73|75.53|77.73|75.53|77.62|75.42|0
1643013570000|2022-01-24 08:39:30|77.69|75.49|77.69|75.49|77.73|75.53|77.66|75.46|0
1643013580000|2022-01-24 08:39:40|77.79|75.59|77.96|75.76|77.96|75.76|77.79|75.59|0
1643013590000|2022-01-24 08:39:50|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1643013600000|2022-01-24 08:40:00|77.86|75.66|77.89|75.69|77.89|75.69|77.86|75.66|0
1643013610000|2022-01-24 08:40:10|77.93|75.73|78.06|75.86|78.13|75.93|77.93|75.73|0
1643013620000|2022-01-24 08:40:20|78.13|75.93|78.13|75.93|78.13|75.93|78|75.8|0
1643013630000|2022-01-24 08:40:30|78.27|76.07|78.23|76.03|78.27|76.07|78.2|76|0
1643013640000|2022-01-24 08:40:40|78.2|76|78|75.8|78.2|76|78|75.8|0
1643013650000|2022-01-24 08:40:50|78.13|75.93|78.1|75.9|78.13|75.93|78.06|75.86|0
1643013660000|2022-01-24 08:41:00|78|75.8|77.79|75.59|78.06|75.86|77.79|75.59|0
1643013670000|2022-01-24 08:41:10|77.73|75.53|77.59|75.39|77.73|75.53|77.59|75.39|0
1643013680000|2022-01-24 08:41:20|77.52|75.32|77.39|75.19|77.52|75.32|77.39|75.19|0
1643013690000|2022-01-24 08:41:30|77.32|75.12|77.39|75.19|77.39|75.19|77.32|75.12|0
1643013700000|2022-01-24 08:41:40|77.46|75.26|77.39|75.19|77.46|75.26|77.32|75.12|0
1643013710000|2022-01-24 08:41:50|77.32|75.12|77.25|75.05|77.32|75.12|77.25|75.05|0
1643013720000|2022-01-24 08:42:00|77.32|75.12|77.25|75.05|77.35|75.15|77.25|75.05|0
1643013730000|2022-01-24 08:42:10|77.19|74.99|77.25|75.05|77.25|75.05|77.19|74.99|0
1643013740000|2022-01-24 08:42:20|77.19|74.99|77.25|75.05|77.25|75.05|77.19|74.99|0
1643013750000|2022-01-24 08:42:30|77.19|74.99|77.19|74.99|77.19|74.99|77.19|74.99|0
1643013760000|2022-01-24 08:42:40|76.98|74.78|76.98|74.78|77.05|74.85|76.98|74.78|0
1643013770000|2022-01-24 08:42:50|76.92|74.72|76.88|74.68|76.92|74.72|76.88|74.68|0
1643013780000|2022-01-24 08:43:00|76.82|74.62|76.85|74.65|76.88|74.68|76.82|74.62|0
1643013790000|2022-01-24 08:43:10|76.98|74.78|76.88|74.68|76.98|74.78|76.88|74.68|0
1643013800000|2022-01-24 08:43:20|76.78|74.58|76.72|74.52|76.78|74.58|76.72|74.52|0
1643013810000|2022-01-24 08:43:30|76.65|74.45|76.78|74.58|76.78|74.58|76.65|74.45|0
1643013820000|2022-01-24 08:43:40|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1643013830000|2022-01-24 08:43:50|76.78|74.58|77.05|74.85|77.05|74.85|76.78|74.58|0
1643013840000|2022-01-24 08:44:00|76.92|74.72|76.92|74.72|77.02|74.82|76.92|74.72|0
1643013850000|2022-01-24 08:44:10|76.75|74.55|76.88|74.68|76.92|74.72|76.75|74.55|0
1643013860000|2022-01-24 08:44:20|76.85|74.65|76.92|74.72|76.92|74.72|76.85|74.65|0
1643013870000|2022-01-24 08:44:30|76.78|74.58|76.72|74.52|76.78|74.58|76.72|74.52|0
1643013880000|2022-01-24 08:44:40|76.78|74.58|76.65|74.45|76.81|74.61|76.65|74.45|0
1643013890000|2022-01-24 08:44:50|76.51|74.31|76.41|74.21|76.51|74.31|76.41|74.21|0
1643013900000|2022-01-24 08:45:00|76.51|74.31|76.31|74.11|76.51|74.31|76.31|74.11|0
1643013910000|2022-01-24 08:45:10|76.38|74.18|76.31|74.11|76.38|74.18|76.25|74.05|0
1643013920000|2022-01-24 08:45:20|76.38|74.18|76.38|74.18|76.38|74.18|76.31|74.11|0
1643013930000|2022-01-24 08:45:30|76.45|74.25|76.65|74.45|76.65|74.45|76.45|74.25|0
1643013940000|2022-01-24 08:45:40|76.72|74.52|76.92|74.72|76.92|74.72|76.72|74.52|0
1643013950000|2022-01-24 08:45:50|76.98|74.78|77.25|75.05|77.25|75.05|76.98|74.78|0
1643013960000|2022-01-24 08:46:00|77.32|75.12|77.12|74.92|77.32|75.12|77.12|74.92|0
1643013970000|2022-01-24 08:46:10|76.88|74.68|76.71|74.51|76.88|74.68|76.71|74.51|0
1643013980000|2022-01-24 08:46:20|76.78|74.58|77.05|74.85|77.05|74.85|76.71|74.51|0
1643013990000|2022-01-24 08:46:30|77.01|74.81|77.25|75.05|77.25|75.05|77.01|74.81|0
1643014000000|2022-01-24 08:46:40|77.18|74.98|77.25|75.05|77.25|75.05|77.18|74.98|0
1643014010000|2022-01-24 08:46:50|77.32|75.12|77.25|75.05|77.32|75.12|77.08|74.88|0
1643014020000|2022-01-24 08:47:00|77.08|74.88|77.25|75.05|77.25|75.05|77.08|74.88|0
1643014030000|2022-01-24 08:47:10|77.28|75.08|77.15|74.95|77.28|75.08|77.12|74.92|0
1643014040000|2022-01-24 08:47:20|77.22|75.02|76.98|74.78|77.22|75.02|76.98|74.78|0
1643014050000|2022-01-24 08:47:30|77.05|74.85|77.05|74.85|77.12|74.92|77.05|74.85|0
1643014060000|2022-01-24 08:47:40|77.12|74.92|77.32|75.12|77.32|75.12|77.08|74.88|0
1643014070000|2022-01-24 08:47:50|77.39|75.19|77.25|75.05|77.39|75.19|77.25|75.05|0
1643014080000|2022-01-24 08:48:00|77.39|75.19|77.25|75.05|77.39|75.19|77.22|75.02|0
1643014090000|2022-01-24 08:48:10|77.45|75.25|77.65|75.45|77.65|75.45|77.45|75.25|0
1643014100000|2022-01-24 08:48:20|77.79|75.59|77.75|75.55|77.79|75.59|77.72|75.52|0
1643014110000|2022-01-24 08:48:30|77.72|75.52|77.65|75.45|77.75|75.55|77.59|75.39|0
1643014120000|2022-01-24 08:48:40|77.72|75.52|78.03|75.83|78.03|75.83|77.72|75.52|0
1643014130000|2022-01-24 08:48:50|78.06|75.86|78.06|75.86|78.06|75.86|78.03|75.83|0
1643014140000|2022-01-24 08:49:00|77.93|75.73|77.79|75.59|77.93|75.73|77.79|75.59|0
1643014150000|2022-01-24 08:49:10|77.75|75.55|77.59|75.39|77.79|75.59|77.59|75.39|0
1643014160000|2022-01-24 08:49:20|77.52|75.32|77.55|75.35|77.55|75.35|77.52|75.32|0
1643014170000|2022-01-24 08:49:30|77.52|75.32|77.35|75.15|77.52|75.32|77.35|75.15|0
1643014180000|2022-01-24 08:49:40|77.32|75.12|77.35|75.15|77.35|75.15|77.32|75.12|0
1643014190000|2022-01-24 08:49:50|77.22|75.02|77.12|74.92|77.22|75.02|77.12|74.92|0
1643014200000|2022-01-24 08:50:00|76.98|74.78|76.71|74.51|76.98|74.78|76.71|74.51|0
1643014210000|2022-01-24 08:50:10|76.68|74.48|76.75|74.55|76.78|74.58|76.68|74.48|0
1643014220000|2022-01-24 08:50:20|76.78|74.58|76.98|74.78|76.98|74.78|76.78|74.58|0
1643014230000|2022-01-24 08:50:30|76.91|74.71|77.05|74.85|77.05|74.85|76.88|74.68|0
1643014240000|2022-01-24 08:50:40|77.12|74.92|77.08|74.88|77.12|74.92|77.05|74.85|0
1643014250000|2022-01-24 08:50:50|77.05|74.85|76.98|74.78|77.05|74.85|76.98|74.78|0
1643014260000|2022-01-24 08:51:00|76.85|74.65|76.68|74.48|76.85|74.65|76.68|74.48|0
1643014270000|2022-01-24 08:51:10|76.65|74.45|76.58|74.38|76.71|74.51|76.58|74.38|0
1643014280000|2022-01-24 08:51:20|76.65|74.45|76.71|74.51|76.71|74.51|76.58|74.38|0
1643014290000|2022-01-24 08:51:30|76.85|74.65|76.91|74.71|76.98|74.78|76.85|74.65|0
1643014300000|2022-01-24 08:51:40|76.85|74.65|76.78|74.58|76.85|74.65|76.78|74.58|0
1643014310000|2022-01-24 08:51:50|76.85|74.65|76.91|74.71|76.91|74.71|76.78|74.58|0
1643014320000|2022-01-24 08:52:00|77.05|74.85|76.98|74.78|77.05|74.85|76.91|74.71|0
1643014330000|2022-01-24 08:52:10|77.05|74.85|76.91|74.71|77.05|74.85|76.91|74.71|0
1643014340000|2022-01-24 08:52:20|76.78|74.58|76.95|74.75|76.95|74.75|76.78|74.58|0
1643014350000|2022-01-24 08:52:30|76.98|74.78|76.91|74.71|76.98|74.78|76.88|74.68|0
1643014360000|2022-01-24 08:52:40|76.98|74.78|76.85|74.65|76.98|74.78|76.78|74.58|0
1643014370000|2022-01-24 08:52:50|76.78|74.58|76.81|74.61|76.85|74.65|76.78|74.58|0
1643014380000|2022-01-24 08:53:00|76.78|74.58|76.74|74.54|76.78|74.58|76.71|74.51|0
1643014390000|2022-01-24 08:53:10|76.71|74.51|76.71|74.51|76.71|74.51|76.61|74.41|0
1643014400000|2022-01-24 08:53:20|76.68|74.48|76.78|74.58|76.78|74.58|76.65|74.45|0
1643014410000|2022-01-24 08:53:30|76.91|74.71|76.78|74.58|76.91|74.71|76.71|74.51|0
1643014420000|2022-01-24 08:53:40|76.74|74.54|76.78|74.58|76.85|74.65|76.74|74.54|0
1643014430000|2022-01-24 08:53:50|76.71|74.51|76.64|74.44|76.71|74.51|76.64|74.44|0
1643014440000|2022-01-24 08:54:00|76.54|74.34|76.31|74.11|76.54|74.34|76.31|74.11|0
1643014450000|2022-01-24 08:54:10|76.18|73.98|76.11|73.91|76.18|73.98|76.11|73.91|0
1643014460000|2022-01-24 08:54:20|76.14|73.94|76.11|73.91|76.14|73.94|76.11|73.91|0
1643014470000|2022-01-24 08:54:30|76.04|73.84|75.65|73.45|76.04|73.84|75.65|73.45|0
1643014480000|2022-01-24 08:54:40|75.71|73.51|75.65|73.45|75.71|73.51|75.65|73.45|0
1643014490000|2022-01-24 08:54:50|75.58|73.38|75.51|73.31|75.58|73.38|75.45|73.25|0
1643014500000|2022-01-24 08:55:00|75.38|73.18|75.45|73.25|75.51|73.31|75.38|73.18|0
1643014510000|2022-01-24 08:55:10|75.32|73.12|75.32|73.12|75.41|73.21|75.32|73.12|0
1643014520000|2022-01-24 08:55:20|75.38|73.18|75.65|73.45|75.65|73.45|75.38|73.18|0
1643014530000|2022-01-24 08:55:30|75.48|73.28|75.48|73.28|75.51|73.31|75.48|73.28|0
1643014540000|2022-01-24 08:55:40|75.58|73.38|75.48|73.28|75.58|73.38|75.48|73.28|0
1643014550000|2022-01-24 08:55:50|75.45|73.25|75.45|73.25|75.45|73.25|75.38|73.18|0
1643014560000|2022-01-24 08:56:00|75.32|73.12|75.32|73.12|75.45|73.25|75.32|73.12|0
1643014570000|2022-01-24 08:56:10|75.38|73.18|75.25|73.05|75.45|73.25|75.25|73.05|0
1643014580000|2022-01-24 08:56:20|75.18|72.98|75.12|72.92|75.18|72.98|74.99|72.79|0
1643014590000|2022-01-24 08:56:30|75.05|72.85|75.05|72.85|75.12|72.92|75.05|72.85|0
1643014600000|2022-01-24 08:56:40|74.92|72.72|74.92|72.72|75.08|72.88|74.85|72.65|0
1643014610000|2022-01-24 08:56:50|74.85|72.65|74.99|72.79|75.05|72.85|74.85|72.65|0
1643014620000|2022-01-24 08:57:00|74.92|72.72|74.85|72.65|74.92|72.72|74.85|72.65|0
1643014630000|2022-01-24 08:57:10|74.92|72.72|74.66|72.46|74.92|72.72|74.66|72.46|0
1643014640000|2022-01-24 08:57:20|74.85|72.65|74.88|72.68|74.92|72.72|74.85|72.65|0
1643014650000|2022-01-24 08:57:30|74.85|72.65|74.59|72.39|74.85|72.65|74.59|72.39|0
1643014660000|2022-01-24 08:57:40|74.53|72.33|74.26|72.06|74.66|72.46|74.26|72.06|0
1643014670000|2022-01-24 08:57:50|74.39|72.19|74.33|72.13|74.39|72.19|74.33|72.13|0
1643014680000|2022-01-24 08:58:00|74.2|72|74.26|72.06|74.26|72.06|74.13|71.93|0
1643014690000|2022-01-24 08:58:10|74.33|72.13|74.33|72.13|74.33|72.13|74.26|72.06|0
1643014700000|2022-01-24 08:58:20|74.39|72.19|74.52|72.32|74.52|72.32|74.33|72.13|0
1643014710000|2022-01-24 08:58:30|74.46|72.26|74.49|72.29|74.52|72.32|74.46|72.26|0
1643014720000|2022-01-24 08:58:40|74.46|72.26|74.39|72.19|74.56|72.36|74.39|72.19|0
1643014730000|2022-01-24 08:58:50|74.43|72.23|74.59|72.39|74.59|72.39|74.43|72.23|0
1643014740000|2022-01-24 08:59:00|74.72|72.52|74.62|72.42|74.72|72.52|74.46|72.26|0
1643014750000|2022-01-24 08:59:10|74.79|72.59|74.66|72.46|74.79|72.59|74.66|72.46|0
1643014760000|2022-01-24 08:59:20|74.72|72.52|74.72|72.52|74.79|72.59|74.72|72.52|0
1643014770000|2022-01-24 08:59:30|74.79|72.59|74.72|72.52|74.79|72.59|74.72|72.52|0
1643014780000|2022-01-24 08:59:40|74.79|72.59|74.33|72.13|74.79|72.59|74.33|72.13|0
1643014790000|2022-01-24 08:59:50|74.36|72.16|74.33|72.13|74.36|72.16|74.33|72.13|0
1643014800000|2022-01-24 09:00:00|74.23|72.03|74.26|72.06|74.26|72.06|74.2|72|0
1643014810000|2022-01-24 09:00:10|74.13|71.93|74.39|72.19|74.39|72.19|74.13|71.93|0
1643014820000|2022-01-24 09:00:20|74.33|72.13|74.66|72.46|74.66|72.46|74.33|72.13|0
1643014830000|2022-01-24 09:00:30|74.59|72.39|74.46|72.26|74.59|72.39|74.39|72.19|0
1643014840000|2022-01-24 09:00:40|74.39|72.19|74.72|72.52|74.72|72.52|74.39|72.19|0
1643014850000|2022-01-24 09:00:50|74.79|72.59|74.72|72.52|74.79|72.59|74.72|72.52|0
1643014860000|2022-01-24 09:01:00|74.79|72.59|74.59|72.39|74.79|72.59|74.59|72.39|0
1643014870000|2022-01-24 09:01:10|74.52|72.32|74.52|72.32|74.59|72.39|74.52|72.32|0
1643014880000|2022-01-24 09:01:20|74.49|72.29|74.39|72.19|74.52|72.32|74.39|72.19|0
1643014890000|2022-01-24 09:01:30|74.46|72.26|74.46|72.26|74.52|72.32|74.46|72.26|0
1643014900000|2022-01-24 09:01:40|74.23|72.03|74.2|72|74.23|72.03|74.2|72|0
1643014910000|2022-01-24 09:01:50|74.13|71.93|74.16|71.96|74.2|72|74.13|71.93|0
1643014920000|2022-01-24 09:02:00|74.2|72|74.2|72|74.26|72.06|74.2|72|0
1643014930000|2022-01-24 09:02:10|74.16|71.96|74.33|72.13|74.33|72.13|74.16|71.96|0
1643014940000|2022-01-24 09:02:20|74.39|72.19|74.46|72.26|74.59|72.39|74.39|72.19|0
1643014950000|2022-01-24 09:02:30|74.59|72.39|74.59|72.39|74.59|72.39|74.46|72.26|0
1643014960000|2022-01-24 09:02:40|74.52|72.32|74.72|72.52|74.72|72.52|74.52|72.32|0
1643014970000|2022-01-24 09:02:50|74.62|72.42|74.65|72.45|74.65|72.45|74.52|72.32|0
1643014980000|2022-01-24 09:03:00|74.39|72.19|74.2|72|74.39|72.19|74.2|72|0
1643014990000|2022-01-24 09:03:10|74.23|72.03|74.26|72.06|74.26|72.06|74.2|72|0
1643015000000|2022-01-24 09:03:20|74.2|72|74.33|72.13|74.33|72.13|74.2|72|0
1643015010000|2022-01-24 09:03:30|74.2|72|74.2|72|74.2|72|74.13|71.93|0
1643015020000|2022-01-24 09:03:40|74.13|71.93|74.2|72|74.2|72|74.13|71.93|0
1643015030000|2022-01-24 09:03:50|74.16|71.96|74.07|71.87|74.16|71.96|74|71.8|0
1643015040000|2022-01-24 09:04:00|74|71.8|74.06|71.86|74.2|72|74|71.8|0
1643015050000|2022-01-24 09:04:10|73.97|71.77|73.97|71.77|74|71.8|73.97|71.77|0
1643015060000|2022-01-24 09:04:20|74|71.8|74.2|72|74.2|72|74|71.8|0
1643015070000|2022-01-24 09:04:30|74.39|72.19|74.39|72.19|74.39|72.19|74.26|72.06|0
1643015080000|2022-01-24 09:04:40|74.46|72.26|74.59|72.39|74.59|72.39|74.46|72.26|0
1643015090000|2022-01-24 09:04:50|74.65|72.45|74.78|72.58|74.78|72.58|74.62|72.42|0
1643015100000|2022-01-24 09:05:00|74.72|72.52|74.98|72.78|74.98|72.78|74.65|72.45|0
1643015110000|2022-01-24 09:05:10|75.01|72.81|74.92|72.72|75.01|72.81|74.92|72.72|0
1643015120000|2022-01-24 09:05:20|74.78|72.58|74.59|72.39|74.78|72.58|74.59|72.39|0
1643015130000|2022-01-24 09:05:30|74.65|72.45|74.36|72.16|74.65|72.45|74.36|72.16|0
1643015140000|2022-01-24 09:05:40|74.39|72.19|74.36|72.16|74.46|72.26|74.33|72.13|0
1643015150000|2022-01-24 09:05:50|74.39|72.19|74.33|72.13|74.39|72.19|74.33|72.13|0
1643015160000|2022-01-24 09:06:00|74.23|72.03|74.39|72.19|74.39|72.19|74.23|72.03|0
1643015170000|2022-01-24 09:06:10|74.26|72.06|74.19|71.99|74.26|72.06|74.16|71.96|0
1643015180000|2022-01-24 09:06:20|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1643015190000|2022-01-24 09:06:30|74.06|71.86|73.93|71.73|74.06|71.86|73.93|71.73|0
1643015200000|2022-01-24 09:06:40|74.03|71.83|74.19|71.99|74.19|71.99|74.03|71.83|0
1643015210000|2022-01-24 09:06:50|74.26|72.06|74.33|72.13|74.33|72.13|74.26|72.06|0
1643015220000|2022-01-24 09:07:00|74.26|72.06|74.19|71.99|74.33|72.13|74.19|71.99|0
1643015230000|2022-01-24 09:07:10|74.06|71.86|74.06|71.86|74.06|71.86|73.93|71.73|0
1643015240000|2022-01-24 09:07:20|74.1|71.9|74.13|71.93|74.13|71.93|74.1|71.9|0
1643015250000|2022-01-24 09:07:30|74.26|72.06|74.26|72.06|74.32|72.12|74.26|72.06|0
1643015260000|2022-01-24 09:07:40|74.29|72.09|74.26|72.06|74.32|72.12|74.26|72.06|0
1643015270000|2022-01-24 09:07:50|74.32|72.12|74.39|72.19|74.39|72.19|74.32|72.12|0
1643015280000|2022-01-24 09:08:00|74.32|72.12|74.32|72.12|74.32|72.12|74.19|71.99|0
1643015290000|2022-01-24 09:08:10|74.39|72.19|74.65|72.45|74.65|72.45|74.39|72.19|0
1643015300000|2022-01-24 09:08:20|74.91|72.71|74.91|72.71|74.91|72.71|74.88|72.68|0
1643015310000|2022-01-24 09:08:30|74.98|72.78|75.05|72.85|75.05|72.85|74.95|72.75|0
1643015320000|2022-01-24 09:08:40|74.98|72.78|75.05|72.85|75.05|72.85|74.91|72.71|0
1643015330000|2022-01-24 09:08:50|74.98|72.78|74.98|72.78|74.98|72.78|74.88|72.68|0
1643015340000|2022-01-24 09:09:00|74.91|72.71|75.11|72.91|75.11|72.91|74.91|72.71|0
1643015350000|2022-01-24 09:09:10|75.01|72.81|75.18|72.98|75.18|72.98|75.01|72.81|0
1643015360000|2022-01-24 09:09:20|75.14|72.94|75.31|73.11|75.31|73.11|75.14|72.94|0
1643015370000|2022-01-24 09:09:30|75.28|73.08|75.44|73.24|75.44|73.24|75.24|73.04|0
1643015380000|2022-01-24 09:09:40|75.51|73.31|75.54|73.34|75.54|73.34|75.51|73.31|0
1643015390000|2022-01-24 09:09:50|75.31|73.11|74.85|72.65|75.31|73.11|74.85|72.65|0
1643015400000|2022-01-24 09:10:00|74.65|72.45|74.88|72.68|74.88|72.68|74.65|72.45|0
1643015410000|2022-01-24 09:10:10|74.72|72.52|74.59|72.39|74.72|72.52|74.59|72.39|0
1643015420000|2022-01-24 09:10:20|74.52|72.32|74.59|72.39|74.59|72.39|74.52|72.32|0
1643015430000|2022-01-24 09:10:30|74.39|72.19|74.45|72.25|74.52|72.32|74.39|72.19|0
1643015440000|2022-01-24 09:10:40|74.39|72.19|74.45|72.25|74.45|72.25|74.36|72.16|0
1643015450000|2022-01-24 09:10:50|74.59|72.39|74.36|72.16|74.59|72.39|74.36|72.16|0
1643015460000|2022-01-24 09:11:00|74.32|72.12|74|71.8|74.32|72.12|74|71.8|0
1643015470000|2022-01-24 09:11:10|73.87|71.67|73.87|71.67|73.87|71.67|73.87|71.67|0
1643015480000|2022-01-24 09:11:20|73.93|71.73|74.09|71.89|74.19|71.99|73.93|71.73|0
1643015490000|2022-01-24 09:11:30|74.13|71.93|73.93|71.73|74.13|71.93|73.87|71.67|0
1643015500000|2022-01-24 09:11:40|74|71.8|74|71.8|74|71.8|73.93|71.73|0
1643015510000|2022-01-24 09:11:50|73.9|71.7|74.06|71.86|74.06|71.86|73.9|71.7|0
1643015520000|2022-01-24 09:12:00|74|71.8|74.13|71.93|74.13|71.93|74|71.8|0
1643015530000|2022-01-24 09:12:10|74|71.8|73.96|71.76|74|71.8|73.96|71.76|0
1643015540000|2022-01-24 09:12:20|74|71.8|74.32|72.12|74.32|72.12|74|71.8|0
1643015550000|2022-01-24 09:12:30|74.52|72.32|74.72|72.52|74.72|72.52|74.52|72.32|0
1643015560000|2022-01-24 09:12:40|74.65|72.45|74.62|72.42|74.65|72.45|74.58|72.38|0
1643015570000|2022-01-24 09:12:50|74.52|72.32|74|71.8|74.52|72.32|74|71.8|0
1643015580000|2022-01-24 09:13:00|73.96|71.76|73.93|71.73|73.96|71.76|73.87|71.67|0
1643015590000|2022-01-24 09:13:10|74.06|71.86|74.19|71.99|74.29|72.09|74.06|71.86|0
1643015600000|2022-01-24 09:13:20|74.16|71.96|74|71.8|74.22|72.02|74|71.8|0
1643015610000|2022-01-24 09:13:30|74.06|71.86|74.06|71.86|74.22|72.02|74.06|71.86|0
1643015620000|2022-01-24 09:13:40|74|71.8|74.26|72.06|74.26|72.06|74|71.8|0
1643015630000|2022-01-24 09:13:50|74.19|71.99|74.39|72.19|74.39|72.19|74.19|71.99|0
1643015640000|2022-01-24 09:14:00|74.58|72.38|74.62|72.42|74.62|72.42|74.55|72.35|0
1643015650000|2022-01-24 09:14:10|74.72|72.52|74.72|72.52|74.78|72.58|74.72|72.52|0
1643015660000|2022-01-24 09:14:20|74.65|72.45|74.42|72.22|74.65|72.45|74.42|72.22|0
1643015670000|2022-01-24 09:14:30|74.32|72.12|74.39|72.19|74.45|72.25|74.32|72.12|0
1643015680000|2022-01-24 09:14:40|74.42|72.22|74.42|72.22|74.42|72.22|74.39|72.19|0
1643015690000|2022-01-24 09:14:50|74.45|72.25|74.32|72.12|74.45|72.25|74.19|71.99|0
1643015700000|2022-01-24 09:15:00|74.39|72.19|74.13|71.93|74.39|72.19|74.13|71.93|0
1643015710000|2022-01-24 09:15:10|74.16|71.96|74.09|71.89|74.16|71.96|74.09|71.89|0
1643015720000|2022-01-24 09:15:20|74.06|71.86|73.8|71.6|74.06|71.86|73.8|71.6|0
1643015730000|2022-01-24 09:15:30|73.87|71.67|73.87|71.67|73.93|71.73|73.87|71.67|0
1643015740000|2022-01-24 09:15:40|74.03|71.83|74.03|71.83|74.06|71.86|74.03|71.83|0
1643015750000|2022-01-24 09:15:50|74|71.8|73.93|71.73|74.06|71.86|73.93|71.73|0
1643015760000|2022-01-24 09:16:00|73.86|71.66|73.86|71.66|73.86|71.66|73.8|71.6|0
1643015770000|2022-01-24 09:16:10|73.83|71.63|73.8|71.6|73.83|71.63|73.8|71.6|0
1643015780000|2022-01-24 09:16:20|73.83|71.63|73.8|71.6|73.86|71.66|73.8|71.6|0
1643015790000|2022-01-24 09:16:30|73.83|71.63|73.83|71.63|73.86|71.66|73.8|71.6|0
1643015800000|2022-01-24 09:16:40|73.8|71.6|73.47|71.27|73.8|71.6|73.47|71.27|0
1643015810000|2022-01-24 09:16:50|73.51|71.31|73.41|71.21|73.54|71.34|73.41|71.21|0
1643015820000|2022-01-24 09:17:00|73.47|71.27|73.41|71.21|73.47|71.27|73.41|71.21|0
1643015830000|2022-01-24 09:17:10|73.47|71.27|73.34|71.14|73.47|71.27|73.34|71.14|0
1643015840000|2022-01-24 09:17:20|73.47|71.27|73.31|71.11|73.47|71.27|73.31|71.11|0
1643015850000|2022-01-24 09:17:30|73.28|71.08|73.31|71.11|73.34|71.14|73.28|71.08|0
1643015860000|2022-01-24 09:17:40|73.34|71.14|73.41|71.21|73.41|71.21|73.34|71.14|0
1643015870000|2022-01-24 09:17:50|73.34|71.14|73.22|71.02|73.34|71.14|73.22|71.02|0
1643015880000|2022-01-24 09:18:00|73.18|70.98|73.28|71.08|73.28|71.08|73.18|70.98|0
1643015890000|2022-01-24 09:18:10|73.25|71.05|73.21|71.01|73.25|71.05|73.15|70.95|0
1643015900000|2022-01-24 09:18:20|73.28|71.08|73.47|71.27|73.47|71.27|73.28|71.08|0
1643015910000|2022-01-24 09:18:30|73.51|71.31|73.6|71.4|73.6|71.4|73.51|71.31|0
1643015920000|2022-01-24 09:18:40|73.47|71.27|73.54|71.34|73.54|71.34|73.47|71.27|0
1643015930000|2022-01-24 09:18:50|73.47|71.27|73.34|71.14|73.51|71.31|73.34|71.14|0
1643015940000|2022-01-24 09:19:00|73.41|71.21|73.28|71.08|73.41|71.21|73.18|70.98|0
1643015950000|2022-01-24 09:19:10|73.31|71.11|73.09|70.89|73.31|71.11|73.09|70.89|0
1643015960000|2022-01-24 09:19:20|73.15|70.95|73.21|71.01|73.21|71.01|73.15|70.95|0
1643015970000|2022-01-24 09:19:30|73.09|70.89|73.15|70.95|73.15|70.95|73.09|70.89|0
1643015980000|2022-01-24 09:19:40|73.09|70.89|73.15|70.95|73.21|71.01|73.09|70.89|0
1643015990000|2022-01-24 09:19:50|73.34|71.14|73.21|71.01|73.41|71.21|73.21|71.01|0
1643016000000|2022-01-24 09:20:00|73.28|71.08|73.28|71.08|73.28|71.08|73.25|71.05|0
1643016010000|2022-01-24 09:20:10|73.31|71.11|73.15|70.95|73.31|71.11|73.15|70.95|0
1643016020000|2022-01-24 09:20:20|73.08|70.88|73.21|71.01|73.21|71.01|73.05|70.85|0
1643016030000|2022-01-24 09:20:30|73.15|70.95|73.15|70.95|73.15|70.95|73.15|70.95|0
1643016040000|2022-01-24 09:20:40|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1643016050000|2022-01-24 09:20:50|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1643016060000|2022-01-24 09:21:00|72.83|70.63|72.7|70.5|72.83|70.63|72.63|70.43|0
1643016070000|2022-01-24 09:21:10|72.76|70.56|72.76|70.56|72.83|70.63|72.76|70.56|0
1643016080000|2022-01-24 09:21:20|72.73|70.53|72.57|70.37|72.73|70.53|72.57|70.37|0
1643016090000|2022-01-24 09:21:30|72.5|70.3|72.57|70.37|72.57|70.37|72.38|70.18|0
1643016100000|2022-01-24 09:21:40|72.5|70.3|72.5|70.3|72.63|70.43|72.5|70.3|0
1643016110000|2022-01-24 09:21:50|72.57|70.37|72.57|70.37|72.63|70.43|72.57|70.37|0
1643016120000|2022-01-24 09:22:00|72.5|70.3|72.44|70.24|72.5|70.3|72.38|70.18|0
1643016130000|2022-01-24 09:22:10|72.38|70.18|72.38|70.18|72.38|70.18|72.31|70.11|0
1643016140000|2022-01-24 09:22:20|72.31|70.11|72.38|70.18|72.38|70.18|72.31|70.11|0
1643016150000|2022-01-24 09:22:30|72.31|70.11|72.25|70.05|72.31|70.11|72.25|70.05|0
1643016160000|2022-01-24 09:22:40|72.31|70.11|72.25|70.05|72.31|70.11|72.25|70.05|0
1643016170000|2022-01-24 09:22:50|72.31|70.11|72.25|70.05|72.31|70.11|72.25|70.05|0
1643016180000|2022-01-24 09:23:00|72.31|70.11|72.25|70.05|72.31|70.11|72.25|70.05|0
1643016190000|2022-01-24 09:23:10|72.12|69.92|72.18|69.98|72.18|69.98|72.12|69.92|0
1643016200000|2022-01-24 09:23:20|72.15|69.95|72.15|69.95|72.25|70.05|72.12|69.92|0
1643016210000|2022-01-24 09:23:30|72.18|69.98|72.06|69.86|72.18|69.98|72.06|69.86|0
1643016220000|2022-01-24 09:23:40|72.12|69.92|72.21|70.01|72.21|70.01|72.12|69.92|0
1643016230000|2022-01-24 09:23:50|72.18|69.98|72.18|69.98|72.18|69.98|72.12|69.92|0
1643016240000|2022-01-24 09:24:00|72.12|69.92|72.09|69.89|72.25|70.05|72.09|69.89|0
1643016250000|2022-01-24 09:24:10|72.15|69.95|72.25|70.05|72.25|70.05|72.15|69.95|0
1643016270000|2022-01-24 09:24:30|72.15|69.95|72.12|69.92|72.15|69.95|72.12|69.92|0
1643016280000|2022-01-24 09:24:40|72.05|69.85|72.12|69.92|72.12|69.92|72.05|69.85|0
1643016290000|2022-01-24 09:24:50|72.18|69.98|72.37|70.17|72.37|70.17|72.18|69.98|0
1643016300000|2022-01-24 09:25:00|72.5|70.3|72.57|70.37|72.57|70.37|72.5|70.3|0
1643016310000|2022-01-24 09:25:10|72.63|70.43|72.63|70.43|72.63|70.43|72.63|70.43|0
1643016320000|2022-01-24 09:25:20|72.6|70.4|72.57|70.37|72.63|70.43|72.57|70.37|0
1643016330000|2022-01-24 09:25:30|72.63|70.43|72.57|70.37|72.63|70.43|72.5|70.3|0
1643016340000|2022-01-24 09:25:40|72.7|70.5|72.57|70.37|72.7|70.5|72.57|70.37|0
1643016350000|2022-01-24 09:25:50|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1643016360000|2022-01-24 09:26:00|75.77|73.57|75.8|73.6|75.8|73.6|75.77|73.57|0
1643016370000|2022-01-24 09:26:10|75.87|73.67|75.9|73.7|75.9|73.7|75.87|73.67|0
1643016380000|2022-01-24 09:26:20|75.93|73.73|76.26|74.06|76.26|74.06|75.93|73.73|0
1643016390000|2022-01-24 09:26:30|76.33|74.13|75.23|73.03|76.33|74.13|75.23|73.03|0
1643016400000|2022-01-24 09:26:40|75.3|73.1|75.43|73.23|75.43|73.23|75.26|73.06|0
1643016410000|2022-01-24 09:26:50|75.46|73.26|75.56|73.36|75.56|73.36|75.46|73.26|0
1643016420000|2022-01-24 09:27:00|75.49|73.29|75.3|73.1|75.49|73.29|75.3|73.1|0
1643016430000|2022-01-24 09:27:10|75.36|73.16|75.49|73.29|75.49|73.29|75.36|73.16|0
1643016440000|2022-01-24 09:27:20|75.56|73.36|75.49|73.29|75.56|73.36|75.46|73.26|0
1643016450000|2022-01-24 09:27:30|75.46|73.26|75.62|73.42|75.62|73.42|75.46|73.26|0
1643016460000|2022-01-24 09:27:40|75.69|73.49|75.62|73.42|75.75|73.55|75.62|73.42|0
1643016470000|2022-01-24 09:27:50|75.75|73.55|75.89|73.69|75.89|73.69|75.75|73.55|0
1643016480000|2022-01-24 09:28:00|75.95|73.75|76.08|73.88|76.08|73.88|75.82|73.62|0
1643016490000|2022-01-24 09:28:10|76.02|73.82|76.02|73.82|76.08|73.88|76.02|73.82|0
1643016500000|2022-01-24 09:28:20|75.92|73.72|76.08|73.88|76.08|73.88|75.92|73.72|0
1643016510000|2022-01-24 09:28:30|76.02|73.82|76.08|73.88|76.08|73.88|76.02|73.82|0
1643016520000|2022-01-24 09:28:40|75.95|73.75|76.08|73.88|76.08|73.88|75.95|73.75|0
1643016530000|2022-01-24 09:28:50|76.02|73.82|76.08|73.88|76.08|73.88|76.02|73.82|0
1643016540000|2022-01-24 09:29:00|76.02|73.82|75.95|73.75|76.02|73.82|75.89|73.69|0
1643016550000|2022-01-24 09:29:10|75.98|73.78|75.89|73.69|75.98|73.78|75.89|73.69|0
1643016560000|2022-01-24 09:29:20|75.82|73.62|75.75|73.55|75.85|73.65|75.75|73.55|0
1643016570000|2022-01-24 09:29:30|75.69|73.49|75.62|73.42|75.75|73.55|75.62|73.42|0
1643016580000|2022-01-24 09:29:40|75.56|73.36|75.69|73.49|75.75|73.55|75.56|73.36|0
1643016590000|2022-01-24 09:29:50|75.62|73.42|75.75|73.55|75.75|73.55|75.62|73.42|0
1643016600000|2022-01-24 09:30:00|75.62|73.42|75.52|73.32|75.75|73.55|75.52|73.32|0
1643016610000|2022-01-24 09:30:10|75.56|73.36|75.79|73.59|75.79|73.59|75.56|73.36|0
1643016620000|2022-01-24 09:30:20|75.75|73.55|76.05|73.85|76.05|73.85|75.75|73.55|0
1643016630000|2022-01-24 09:30:30|76.15|73.95|76.15|73.95|76.21|74.01|76.15|73.95|0
1643016640000|2022-01-24 09:30:40|76.18|73.98|76.15|73.95|76.18|73.98|76.15|73.95|0
1643016650000|2022-01-24 09:30:50|76.02|73.82|76.08|73.88|76.08|73.88|76.02|73.82|0
1643016660000|2022-01-24 09:31:00|75.95|73.75|75.79|73.59|75.95|73.75|75.69|73.49|0
1643016670000|2022-01-24 09:31:10|75.82|73.62|75.89|73.69|75.89|73.69|75.82|73.62|0
1643016680000|2022-01-24 09:31:20|75.88|73.68|75.98|73.78|75.98|73.78|75.88|73.68|0
1643016690000|2022-01-24 09:31:30|76.02|73.82|75.95|73.75|76.05|73.85|75.95|73.75|0
1643016700000|2022-01-24 09:31:40|76.02|73.82|76.21|74.01|76.21|74.01|76.02|73.82|0
1643016710000|2022-01-24 09:31:50|76.15|73.95|76.28|74.08|76.28|74.08|76.15|73.95|0
1643016720000|2022-01-24 09:32:00|76.02|73.82|75.88|73.68|76.08|73.88|75.88|73.68|0
1643016730000|2022-01-24 09:32:10|75.95|73.75|76.15|73.95|76.21|74.01|75.95|73.75|0
1643016740000|2022-01-24 09:32:20|76.08|73.88|75.98|73.78|76.08|73.88|75.98|73.78|0
1643016750000|2022-01-24 09:32:30|75.92|73.72|76.08|73.88|76.08|73.88|75.92|73.72|0
1643016760000|2022-01-24 09:32:40|76.02|73.82|76.25|74.05|76.25|74.05|76.02|73.82|0
1643016770000|2022-01-24 09:32:50|76.21|74.01|76.15|73.95|76.25|74.05|76.15|73.95|0
1643016780000|2022-01-24 09:33:00|76.11|73.91|76.02|73.82|76.15|73.95|75.95|73.75|0
1643016790000|2022-01-24 09:33:10|75.95|73.75|75.92|73.72|75.95|73.75|75.92|73.72|0
1643016800000|2022-01-24 09:33:20|75.95|73.75|75.88|73.68|76.02|73.82|75.88|73.68|0
1643016810000|2022-01-24 09:33:30|75.95|73.75|75.82|73.62|75.95|73.75|75.82|73.62|0
1643016820000|2022-01-24 09:33:40|75.69|73.49|75.95|73.75|75.95|73.75|75.69|73.49|0
1643016830000|2022-01-24 09:33:50|76.02|73.82|76.08|73.88|76.11|73.91|76.02|73.82|0
1643016840000|2022-01-24 09:34:00|76.02|73.82|75.88|73.68|76.02|73.82|75.88|73.68|0
1643016850000|2022-01-24 09:34:10|75.82|73.62|75.72|73.52|75.82|73.62|75.72|73.52|0
1643016860000|2022-01-24 09:34:20|75.75|73.55|75.69|73.49|75.75|73.55|75.69|73.49|0
1643016870000|2022-01-24 09:34:30|75.75|73.55|75.82|73.62|75.82|73.62|75.75|73.55|0
1643016880000|2022-01-24 09:34:40|75.88|73.68|75.88|73.68|75.88|73.68|75.88|73.68|0
1643016890000|2022-01-24 09:34:50|75.85|73.65|75.69|73.49|75.85|73.65|75.69|73.49|0
1643016900000|2022-01-24 09:35:00|75.75|73.55|75.62|73.42|75.75|73.55|75.62|73.42|0
1643016910000|2022-01-24 09:35:10|75.42|73.22|75.49|73.29|75.49|73.29|75.42|73.22|0
1643016920000|2022-01-24 09:35:20|75.55|73.35|75.46|73.26|75.59|73.39|75.46|73.26|0
1643016930000|2022-01-24 09:35:30|75.52|73.32|75.75|73.55|75.75|73.55|75.52|73.32|0
1643016940000|2022-01-24 09:35:40|75.88|73.68|75.91|73.71|75.95|73.75|75.88|73.68|0
1643016950000|2022-01-24 09:35:50|75.82|73.62|75.75|73.55|75.88|73.68|75.75|73.55|0
1643016960000|2022-01-24 09:36:00|75.72|73.52|75.42|73.22|75.72|73.52|75.42|73.22|0
1643016970000|2022-01-24 09:36:10|75.62|73.42|75.52|73.32|75.62|73.42|75.52|73.32|0
1643016980000|2022-01-24 09:36:20|75.55|73.35|75.55|73.35|75.78|73.58|75.55|73.35|0
1643016990000|2022-01-24 09:36:30|75.59|73.39|75.69|73.49|75.69|73.49|75.59|73.39|0
1643017000000|2022-01-24 09:36:40|75.82|73.62|75.85|73.65|75.88|73.68|75.82|73.62|0
1643017010000|2022-01-24 09:36:50|76.08|73.88|76.15|73.95|76.15|73.95|76.08|73.88|0
1643017020000|2022-01-24 09:37:00|76.21|74.01|76.18|73.98|76.34|74.14|76.18|73.98|0
1643017030000|2022-01-24 09:37:10|76.21|74.01|76.15|73.95|76.21|74.01|76.15|73.95|0
1643017040000|2022-01-24 09:37:20|76.08|73.88|76.28|74.08|76.28|74.08|76.08|73.88|0
1643017050000|2022-01-24 09:37:30|76.31|74.11|76.41|74.21|76.41|74.21|76.31|74.11|0
1643017060000|2022-01-24 09:37:40|76.48|74.28|76.41|74.21|76.48|74.28|76.41|74.21|0
1643017070000|2022-01-24 09:37:50|76.38|74.18|76.34|74.14|76.48|74.28|76.34|74.14|0
1643017080000|2022-01-24 09:38:00|76.24|74.04|76.24|74.04|76.31|74.11|76.21|74.01|0
1643017090000|2022-01-24 09:38:10|76.15|73.95|76.15|73.95|76.15|73.95|76.15|73.95|0
1643017100000|2022-01-24 09:38:20|76.21|74.01|76.05|73.85|76.21|74.01|76.05|73.85|0
1643017110000|2022-01-24 09:38:30|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1643017120000|2022-01-24 09:38:40|75.82|73.62|75.82|73.62|75.88|73.68|75.82|73.62|0
1643017130000|2022-01-24 09:38:50|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1643017140000|2022-01-24 09:39:00|75.82|73.62|75.68|73.48|75.82|73.62|75.68|73.48|0
1643017150000|2022-01-24 09:39:10|75.78|73.58|75.82|73.62|75.82|73.62|75.75|73.55|0
1643017160000|2022-01-24 09:39:20|75.75|73.55|75.68|73.48|75.75|73.55|75.68|73.48|0
1643017170000|2022-01-24 09:39:30|75.62|73.42|75.49|73.29|75.62|73.42|75.49|73.29|0
1643017180000|2022-01-24 09:39:40|75.45|73.25|75.55|73.35|75.55|73.35|75.45|73.25|0
1643017190000|2022-01-24 09:39:50|75.49|73.29|75.49|73.29|75.49|73.29|75.49|73.29|0
1643017200000|2022-01-24 09:40:00|75.45|73.25|75.09|72.89|75.45|73.25|75.09|72.89|0
1643017210000|2022-01-24 09:40:10|75.16|72.96|75.29|73.09|75.36|73.16|75.16|72.96|0
1643017220000|2022-01-24 09:40:20|75.23|73.03|75.23|73.03|75.23|73.03|75.16|72.96|0
1643017230000|2022-01-24 09:40:30|75.16|72.96|75.09|72.89|75.16|72.96|75.09|72.89|0
1643017240000|2022-01-24 09:40:40|75.03|72.83|75.09|72.89|75.09|72.89|75.03|72.83|0
1643017250000|2022-01-24 09:40:50|75.32|73.12|75.45|73.25|75.45|73.25|75.32|73.12|0
1643017260000|2022-01-24 09:41:00|75.49|73.29|75.52|73.32|75.55|73.35|75.49|73.29|0
1643017270000|2022-01-24 09:41:10|75.55|73.35|75.75|73.55|75.75|73.55|75.55|73.35|0
1643017280000|2022-01-24 09:41:20|75.65|73.45|75.42|73.22|75.65|73.45|75.42|73.22|0
1643017290000|2022-01-24 09:41:30|75.16|72.96|75.03|72.83|75.16|72.96|75.03|72.83|0
1643017300000|2022-01-24 09:41:40|75.09|72.89|75.29|73.09|75.29|73.09|75.09|72.89|0
1643017310000|2022-01-24 09:41:50|75.22|73.02|75.22|73.02|75.29|73.09|75.22|73.02|0
1643017320000|2022-01-24 09:42:00|75.16|72.96|75.29|73.09|75.29|73.09|75.16|72.96|0
1643017330000|2022-01-24 09:42:10|75.22|73.02|75.16|72.96|75.22|73.02|75.09|72.89|0
1643017340000|2022-01-24 09:42:20|75.03|72.83|75.09|72.89|75.09|72.89|75.03|72.83|0
1643017350000|2022-01-24 09:42:30|75.06|72.86|75.09|72.89|75.16|72.96|75.06|72.86|0
1643017360000|2022-01-24 09:42:40|75.16|72.96|75.36|73.16|75.36|73.16|75.16|72.96|0
1643017370000|2022-01-24 09:42:50|75.42|73.22|75.49|73.29|75.49|73.29|75.42|73.22|0
1643017380000|2022-01-24 09:43:00|75.65|73.45|75.65|73.45|75.65|73.45|75.65|73.45|0
1643017390000|2022-01-24 09:43:10|75.68|73.48|75.85|73.65|75.85|73.65|75.68|73.48|0
1643017400000|2022-01-24 09:43:20|75.75|73.55|75.88|73.68|75.88|73.68|75.75|73.55|0
1643017410000|2022-01-24 09:43:30|76.01|73.81|75.81|73.61|76.01|73.81|75.81|73.61|0
1643017420000|2022-01-24 09:43:40|75.75|73.55|76.01|73.81|76.01|73.81|75.75|73.55|0
1643017430000|2022-01-24 09:43:50|75.95|73.75|76.14|73.94|76.14|73.94|75.95|73.75|0
1643017440000|2022-01-24 09:44:00|76.08|73.88|76.14|73.94|76.14|73.94|76.08|73.88|0
1643017450000|2022-01-24 09:44:10|76.08|73.88|75.91|73.71|76.08|73.88|75.75|73.55|0
1643017460000|2022-01-24 09:44:20|75.88|73.68|75.75|73.55|75.88|73.68|75.68|73.48|0
1643017470000|2022-01-24 09:44:30|75.49|73.29|75.58|73.38|75.58|73.38|75.49|73.29|0
1643017480000|2022-01-24 09:44:40|75.62|73.42|75.52|73.32|75.62|73.42|75.52|73.32|0
1643017490000|2022-01-24 09:44:50|75.49|73.29|75.49|73.29|75.55|73.35|75.49|73.29|0
1643017500000|2022-01-24 09:45:00|75.42|73.22|75.06|72.86|75.42|73.22|75.06|72.86|0
1643017510000|2022-01-24 09:45:10|75.03|72.83|75.09|72.89|75.09|72.89|75.03|72.83|0
1643017520000|2022-01-24 09:45:20|75.06|72.86|74.9|72.7|75.09|72.89|74.9|72.7|0
1643017530000|2022-01-24 09:45:30|74.57|72.37|74.7|72.5|74.7|72.5|74.57|72.37|0
1643017540000|2022-01-24 09:45:40|74.64|72.44|74.57|72.37|74.64|72.44|74.57|72.37|0
1643017550000|2022-01-24 09:45:50|74.9|72.7|74.7|72.5|74.9|72.7|74.7|72.5|0
1643017560000|2022-01-24 09:46:00|74.67|72.47|74.83|72.63|74.83|72.63|74.67|72.47|0
1643017570000|2022-01-24 09:46:10|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1643017580000|2022-01-24 09:46:20|74.96|72.76|74.9|72.7|74.96|72.76|74.83|72.63|0
1643017590000|2022-01-24 09:46:30|74.8|72.6|74.57|72.37|74.8|72.6|74.51|72.31|0
1643017600000|2022-01-24 09:46:40|74.38|72.18|74.54|72.34|74.54|72.34|74.38|72.18|0
1643017610000|2022-01-24 09:46:50|74.41|72.21|74.31|72.11|74.47|72.27|74.31|72.11|0
1643017620000|2022-01-24 09:47:00|74.51|72.31|74.38|72.18|74.51|72.31|74.38|72.18|0
1643017630000|2022-01-24 09:47:10|74.31|72.11|74.38|72.18|74.38|72.18|74.31|72.11|0
1643017640000|2022-01-24 09:47:20|74.44|72.24|74.41|72.21|74.44|72.24|74.38|72.18|0
1643017650000|2022-01-24 09:47:30|74.44|72.24|74.41|72.21|74.51|72.31|74.41|72.21|0
1643017660000|2022-01-24 09:47:40|74.38|72.18|74.34|72.14|74.38|72.18|74.34|72.14|0
1643017670000|2022-01-24 09:47:50|74.38|72.18|74.34|72.14|74.38|72.18|74.31|72.11|0
1643017680000|2022-01-24 09:48:00|74.51|72.31|74.57|72.37|74.57|72.37|74.51|72.31|0
1643017690000|2022-01-24 09:48:10|74.6|72.4|74.38|72.18|74.6|72.4|74.38|72.18|0
1643017700000|2022-01-24 09:48:20|74.31|72.11|74.41|72.21|74.41|72.21|74.31|72.11|0
1643017710000|2022-01-24 09:48:30|74.31|72.11|74.31|72.11|74.31|72.11|74.25|72.05|0
1643017720000|2022-01-24 09:48:40|74.25|72.05|74.51|72.31|74.51|72.31|74.25|72.05|0
1643017730000|2022-01-24 09:48:50|74.64|72.44|74.83|72.63|74.83|72.63|74.64|72.44|0
1643017740000|2022-01-24 09:49:00|74.9|72.7|74.9|72.7|74.9|72.7|74.83|72.63|0
1643017750000|2022-01-24 09:49:10|75.09|72.89|74.9|72.7|75.09|72.89|74.9|72.7|0
1643017760000|2022-01-24 09:49:20|74.83|72.63|74.99|72.79|75.03|72.83|74.83|72.63|0
1643017770000|2022-01-24 09:49:30|75.16|72.96|75.09|72.89|75.16|72.96|75.09|72.89|0
1643017780000|2022-01-24 09:49:40|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1643017790000|2022-01-24 09:49:50|75.06|72.86|75.35|73.15|75.35|73.15|75.03|72.83|0
1643017800000|2022-01-24 09:50:00|75.42|73.22|75.35|73.15|75.42|73.22|75.35|73.15|0
1643017810000|2022-01-24 09:50:10|75.48|73.28|75.88|73.68|75.88|73.68|75.48|73.28|0
1643017820000|2022-01-24 09:50:20|75.91|73.71|75.88|73.68|75.91|73.71|75.81|73.61|0
1643017830000|2022-01-24 09:50:30|75.94|73.74|76.08|73.88|76.08|73.88|75.88|73.68|0
1643017840000|2022-01-24 09:50:40|76.01|73.81|76.3|74.1|76.3|74.1|76.01|73.81|0
1643017850000|2022-01-24 09:50:50|76.27|74.07|76.07|73.87|76.27|74.07|76.07|73.87|0
1643017860000|2022-01-24 09:51:00|76.01|73.81|76.04|73.84|76.04|73.84|76.01|73.81|0
1643017870000|2022-01-24 09:51:10|76.07|73.87|76.34|74.14|76.34|74.14|76.07|73.87|0
1643017880000|2022-01-24 09:51:20|76.21|74.01|76.07|73.87|76.21|74.01|76.07|73.87|0
1643017890000|2022-01-24 09:51:30|76.14|73.94|76.07|73.87|76.14|73.94|76.07|73.87|0
1643017900000|2022-01-24 09:51:40|76.04|73.84|75.94|73.74|76.04|73.84|75.94|73.74|0
1643017910000|2022-01-24 09:51:50|76.01|73.81|76.07|73.87|76.07|73.87|75.94|73.74|0
1643017920000|2022-01-24 09:52:00|76.11|73.91|76.4|74.2|76.4|74.2|76.11|73.91|0
1643017930000|2022-01-24 09:52:10|76.47|74.27|76.54|74.34|76.54|74.34|76.47|74.27|0
1643017940000|2022-01-24 09:52:20|76.47|74.27|76.21|74.01|76.47|74.27|76.21|74.01|0
1643017950000|2022-01-24 09:52:30|76.27|74.07|76.24|74.04|76.27|74.07|76.21|74.01|0
1643017960000|2022-01-24 09:52:40|76.21|74.01|76.14|73.94|76.21|74.01|76.14|73.94|0
1643017970000|2022-01-24 09:52:50|76.01|73.81|75.68|73.48|76.01|73.81|75.68|73.48|0
1643017980000|2022-01-24 09:53:00|75.75|73.55|75.61|73.41|75.75|73.55|75.61|73.41|0
1643017990000|2022-01-24 09:53:10|75.65|73.45|75.94|73.74|75.94|73.74|75.65|73.45|0
1643018000000|2022-01-24 09:53:20|76.01|73.81|75.74|73.54|76.01|73.81|75.74|73.54|0
1643018010000|2022-01-24 09:53:30|75.68|73.48|75.74|73.54|75.74|73.54|75.68|73.48|0
1643018020000|2022-01-24 09:53:40|75.68|73.48|75.74|73.54|75.74|73.54|75.68|73.48|0
1643018030000|2022-01-24 09:53:50|75.48|73.28|75.35|73.15|75.48|73.28|75.29|73.09|0
1643018040000|2022-01-24 09:54:00|75.32|73.12|75.42|73.22|75.42|73.22|75.29|73.09|0
1643018050000|2022-01-24 09:54:10|75.35|73.15|75.51|73.31|75.51|73.31|75.35|73.15|0
1643018060000|2022-01-24 09:54:20|75.55|73.35|75.61|73.41|75.61|73.41|75.55|73.35|0
1643018070000|2022-01-24 09:54:30|75.68|73.48|75.58|73.38|75.68|73.48|75.55|73.35|0
1643018080000|2022-01-24 09:54:40|75.64|73.44|75.74|73.54|75.74|73.54|75.61|73.41|0
1643018090000|2022-01-24 09:54:50|75.55|73.35|75.55|73.35|75.55|73.35|75.55|73.35|0
1643018100000|2022-01-24 09:55:00|75.68|73.48|75.81|73.61|75.81|73.61|75.55|73.35|0
1643018110000|2022-01-24 09:55:10|75.84|73.64|75.88|73.68|75.88|73.68|75.84|73.64|0
1643018120000|2022-01-24 09:55:20|75.91|73.71|75.68|73.48|75.91|73.71|75.68|73.48|0
1643018130000|2022-01-24 09:55:30|75.55|73.35|75.61|73.41|75.61|73.41|75.55|73.35|0
1643018140000|2022-01-24 09:55:40|75.58|73.38|75.35|73.15|75.58|73.38|75.35|73.15|0
1643018150000|2022-01-24 09:55:50|75.28|73.08|75.32|73.12|75.38|73.18|75.28|73.08|0
1643018160000|2022-01-24 09:56:00|75.35|73.15|75.35|73.15|75.38|73.18|75.32|73.12|0
1643018170000|2022-01-24 09:56:10|75.28|73.08|75.15|72.95|75.28|73.08|75.15|72.95|0
1643018180000|2022-01-24 09:56:20|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1643018190000|2022-01-24 09:56:30|75.05|72.85|75.09|72.89|75.09|72.89|75.05|72.85|0
1643018200000|2022-01-24 09:56:40|75.12|72.92|75.35|73.15|75.35|73.15|75.12|72.92|0
1643018210000|2022-01-24 09:56:50|75.28|73.08|75.42|73.22|75.42|73.22|75.25|73.05|0
1643018220000|2022-01-24 09:57:00|75.38|73.18|75.35|73.15|75.38|73.18|75.32|73.12|0
1643018230000|2022-01-24 09:57:10|75.45|73.25|75.61|73.41|75.61|73.41|75.45|73.25|0
1643018240000|2022-01-24 09:57:20|75.64|73.44|75.81|73.61|75.81|73.61|75.58|73.38|0
1643018250000|2022-01-24 09:57:30|75.87|73.67|75.87|73.67|75.87|73.67|75.87|73.67|0
1643018260000|2022-01-24 09:57:40|75.94|73.74|75.87|73.67|75.94|73.74|75.77|73.57|0
1643018270000|2022-01-24 09:57:50|75.94|73.74|76.01|73.81|76.04|73.84|75.94|73.74|0
1643018280000|2022-01-24 09:58:00|75.94|73.74|75.74|73.54|75.94|73.74|75.68|73.48|0
1643018290000|2022-01-24 09:58:10|75.87|73.67|76.07|73.87|76.07|73.87|75.87|73.67|0
1643018300000|2022-01-24 09:58:20|76.04|73.84|75.87|73.67|76.04|73.84|75.87|73.67|0
1643018310000|2022-01-24 09:58:30|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1643018320000|2022-01-24 09:58:40|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1643018330000|2022-01-24 09:58:50|75.41|73.21|75.48|73.28|75.55|73.35|75.41|73.21|0
1643018340000|2022-01-24 09:59:00|75.55|73.35|75.55|73.35|75.55|73.35|75.51|73.31|0
1643018350000|2022-01-24 09:59:10|75.41|73.21|75.35|73.15|75.41|73.21|75.28|73.08|0
1643018360000|2022-01-24 09:59:20|75.38|73.18|75.35|73.15|75.48|73.28|75.35|73.15|0
1643018370000|2022-01-24 09:59:30|75.28|73.08|75.45|73.25|75.48|73.28|75.28|73.08|0
1643018380000|2022-01-24 09:59:40|75.41|73.21|75.45|73.25|75.45|73.25|75.41|73.21|0
1643018390000|2022-01-24 09:59:50|75.55|73.35|75.48|73.28|75.61|73.41|75.48|73.28|0
1643018400000|2022-01-24 10:00:00|75.41|73.21|75.02|72.82|75.41|73.21|75.02|72.82|0
1643018410000|2022-01-24 10:00:10|75.09|72.89|75.38|73.18|75.38|73.18|75.05|72.85|0
1643018420000|2022-01-24 10:00:20|75.28|73.08|75.31|73.11|75.38|73.18|75.28|73.08|0
1643018430000|2022-01-24 10:00:30|75.22|73.02|75.41|73.21|75.48|73.28|75.22|73.02|0
1643018440000|2022-01-24 10:00:40|75.48|73.28|75.41|73.21|75.48|73.28|75.41|73.21|0
1643018450000|2022-01-24 10:00:50|75.38|73.18|75.05|72.85|75.38|73.18|75.05|72.85|0
1643018460000|2022-01-24 10:01:00|74.99|72.79|74.96|72.76|75.02|72.82|74.96|72.76|0
1643018470000|2022-01-24 10:01:10|74.89|72.69|75.09|72.89|75.09|72.89|74.89|72.69|0
1643018480000|2022-01-24 10:01:20|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1643018490000|2022-01-24 10:01:30|75.05|72.85|75.02|72.82|75.09|72.89|74.96|72.76|0
1643018500000|2022-01-24 10:01:40|75.15|72.95|75.02|72.82|75.15|72.95|75.02|72.82|0
1643018510000|2022-01-24 10:01:50|74.92|72.72|74.89|72.69|74.96|72.76|74.89|72.69|0
1643018520000|2022-01-24 10:02:00|74.83|72.63|74.99|72.79|74.99|72.79|74.83|72.63|0
1643018530000|2022-01-24 10:02:10|74.86|72.66|74.5|72.3|74.86|72.66|74.5|72.3|0
1643018540000|2022-01-24 10:02:20|74.47|72.27|74.73|72.53|74.73|72.53|74.47|72.27|0
1643018550000|2022-01-24 10:02:30|74.6|72.4|74.43|72.23|74.6|72.4|74.43|72.23|0
1643018560000|2022-01-24 10:02:40|74.47|72.27|74.4|72.2|74.47|72.27|74.34|72.14|0
1643018570000|2022-01-24 10:02:50|74.37|72.17|74.31|72.11|74.37|72.17|74.27|72.07|0
1643018580000|2022-01-24 10:03:00|74.37|72.17|74.3|72.1|74.43|72.23|74.3|72.1|0
1643018590000|2022-01-24 10:03:10|74.27|72.07|73.98|71.78|74.27|72.07|73.98|71.78|0
1643018600000|2022-01-24 10:03:20|74.01|71.81|73.85|71.65|74.01|71.81|73.72|71.52|0
1643018610000|2022-01-24 10:03:30|73.95|71.75|73.95|71.75|73.95|71.75|73.92|71.72|0
1643018620000|2022-01-24 10:03:40|73.88|71.68|73.98|71.78|74.11|71.91|73.88|71.68|0
1643018630000|2022-01-24 10:03:50|73.92|71.72|74.18|71.98|74.18|71.98|73.92|71.72|0
1643018640000|2022-01-24 10:04:00|74.27|72.07|74.01|71.81|74.27|72.07|74.01|71.81|0
1643018650000|2022-01-24 10:04:10|74.05|71.85|74.17|71.97|74.17|71.97|74.05|71.85|0
1643018660000|2022-01-24 10:04:20|74.34|72.14|74.3|72.1|74.37|72.17|74.3|72.1|0
1643018670000|2022-01-24 10:04:30|74.37|72.17|74.43|72.23|74.43|72.23|74.37|72.17|0
1643018680000|2022-01-24 10:04:40|74.5|72.3|74.56|72.36|74.56|72.36|74.5|72.3|0
1643018690000|2022-01-24 10:04:50|74.34|72.14|73.98|71.78|74.34|72.14|73.98|71.78|0
1643018700000|2022-01-24 10:05:00|74.17|71.97|74.3|72.1|74.3|72.1|74.17|71.97|0
1643018710000|2022-01-24 10:05:10|74.37|72.17|74.53|72.33|74.53|72.33|74.37|72.17|0
1643018720000|2022-01-24 10:05:20|74.5|72.3|74.4|72.2|74.5|72.3|74.4|72.2|0
1643018730000|2022-01-24 10:05:30|74.37|72.17|74.3|72.1|74.4|72.2|74.3|72.1|0
1643018740000|2022-01-24 10:05:40|74.17|71.97|74.17|71.97|74.21|72.01|74.17|71.97|0
1643018750000|2022-01-24 10:05:50|74.04|71.84|73.92|71.72|74.04|71.84|73.92|71.72|0
1643018760000|2022-01-24 10:06:00|73.98|71.78|73.66|71.46|73.98|71.78|73.66|71.46|0
1643018770000|2022-01-24 10:06:10|73.53|71.33|73.46|71.26|73.53|71.33|73.46|71.26|0
1643018780000|2022-01-24 10:06:20|73.27|71.07|73.37|71.17|73.5|71.3|73.27|71.07|0
1643018790000|2022-01-24 10:06:30|73.53|71.33|73.3|71.1|73.53|71.33|73.3|71.1|0
1643018800000|2022-01-24 10:06:40|73.27|71.07|73.27|71.07|73.27|71.07|73.14|70.94|0
1643018810000|2022-01-24 10:06:50|73.4|71.2|73.08|70.88|73.4|71.2|73.08|70.88|0
1643018820000|2022-01-24 10:07:00|73.14|70.94|73.08|70.88|73.14|70.94|73.08|70.88|0
1643018830000|2022-01-24 10:07:10|73.14|70.94|73.21|71.01|73.34|71.14|73.14|70.94|0
1643018840000|2022-01-24 10:07:20|73.17|70.97|73.21|71.01|73.21|71.01|73.17|70.97|0
1643018850000|2022-01-24 10:07:30|73.14|70.94|72.76|70.56|73.14|70.94|72.76|70.56|0
1643018860000|2022-01-24 10:07:40|72.79|70.59|72.63|70.43|72.79|70.59|72.47|70.27|0
1643018870000|2022-01-24 10:07:50|72.6|70.4|72.41|70.21|72.6|70.4|72.41|70.21|0
1643018880000|2022-01-24 10:08:00|72.47|70.27|72.57|70.37|72.57|70.37|72.47|70.27|0
1643018890000|2022-01-24 10:08:10|72.5|70.3|72.44|70.24|72.57|70.37|72.44|70.24|0
1643018900000|2022-01-24 10:08:20|72.47|70.27|72.47|70.27|72.47|70.27|72.38|70.18|0
1643018910000|2022-01-24 10:08:30|72.5|70.3|72.63|70.43|72.63|70.43|72.5|70.3|0
1643018920000|2022-01-24 10:08:40|72.57|70.37|72.44|70.24|72.57|70.37|72.38|70.18|0
1643018930000|2022-01-24 10:08:50|72.38|70.18|72.44|70.24|72.44|70.24|72.38|70.18|0
1643018940000|2022-01-24 10:09:00|72.41|70.21|72.44|70.24|72.44|70.24|72.41|70.21|0
1643018950000|2022-01-24 10:09:10|72.63|70.43|72.69|70.49|72.69|70.49|72.63|70.43|0
1643018960000|2022-01-24 10:09:20|72.63|70.43|72.63|70.43|72.69|70.49|72.63|70.43|0
1643018970000|2022-01-24 10:09:30|72.69|70.49|72.76|70.56|72.76|70.56|72.69|70.49|0
1643018980000|2022-01-24 10:09:40|72.38|70.18|72.34|70.14|72.38|70.18|72.34|70.14|0
1643018990000|2022-01-24 10:09:50|72.38|70.18|72.41|70.21|72.44|70.24|72.38|70.18|0
1643019000000|2022-01-24 10:10:00|72.5|70.3|72|69.8|72.5|70.3|72|69.8|0
1643019010000|2022-01-24 10:10:10|71.87|69.67|72.25|70.05|72.25|70.05|71.87|69.67|0
1643019020000|2022-01-24 10:10:20|72.31|70.11|72.19|69.99|72.31|70.11|72.06|69.86|0
1643019030000|2022-01-24 10:10:30|72.12|69.92|72.12|69.92|72.12|69.92|72.12|69.92|0
1643019040000|2022-01-24 10:10:40|72.19|69.99|72.12|69.92|72.19|69.99|72.06|69.86|0
1643019050000|2022-01-24 10:10:50|72.06|69.86|71.8|69.6|72.06|69.86|71.68|69.48|0
1643019060000|2022-01-24 10:11:00|72.03|69.83|71.87|69.67|72.06|69.86|71.87|69.67|0
1643019070000|2022-01-24 10:11:10|71.77|69.57|71.9|69.7|71.9|69.7|71.77|69.57|0
1643019080000|2022-01-24 10:11:20|71.99|69.79|71.87|69.67|71.99|69.79|71.87|69.67|0
1643019090000|2022-01-24 10:11:30|71.93|69.73|71.99|69.79|71.99|69.79|71.93|69.73|0
1643019100000|2022-01-24 10:11:40|71.96|69.76|71.93|69.73|71.96|69.76|71.93|69.73|0
1643019110000|2022-01-24 10:11:50|71.87|69.67|71.36|69.16|71.87|69.67|71.36|69.16|0
1643019120000|2022-01-24 10:12:00|71.43|69.23|71.36|69.16|71.61|69.41|71.36|69.16|0
1643019130000|2022-01-24 10:12:10|71.58|69.38|71.65|69.45|71.74|69.54|71.52|69.32|0
1643019140000|2022-01-24 10:12:20|71.55|69.35|71.49|69.29|71.55|69.35|71.43|69.23|0
1643019150000|2022-01-24 10:12:30|71.58|69.38|71.46|69.26|71.58|69.38|71.46|69.26|0
1643019160000|2022-01-24 10:12:40|71.43|69.23|71.36|69.16|71.43|69.23|71.27|69.07|0
1643019170000|2022-01-24 10:12:50|71.33|69.13|71.3|69.1|71.36|69.16|71.3|69.1|0
1643019180000|2022-01-24 10:13:00|71.36|69.16|71.36|69.16|71.36|69.16|71.33|69.13|0
1643019190000|2022-01-24 10:13:10|71.43|69.23|71.43|69.23|71.43|69.23|71.27|69.07|0
1643019200000|2022-01-24 10:13:20|71.36|69.16|71.2|69|71.36|69.16|71.17|68.97|0
1643019210000|2022-01-24 10:13:30|71.24|69.04|71.11|68.91|71.24|69.04|71.05|68.85|0
1643019220000|2022-01-24 10:13:40|71.2|69|71.05|68.85|71.2|69|71.05|68.85|0
1643019230000|2022-01-24 10:13:50|71.02|68.82|71.11|68.91|71.11|68.91|71.02|68.82|0
1643019240000|2022-01-24 10:14:00|71.17|68.97|71.11|68.91|71.17|68.97|71.11|68.91|0
1643019250000|2022-01-24 10:14:10|71.17|68.97|71.36|69.16|71.36|69.16|71.17|68.97|0
1643019260000|2022-01-24 10:14:20|71.05|68.85|70.86|68.66|71.05|68.85|70.86|68.66|0
1643019270000|2022-01-24 10:14:30|70.98|68.78|70.95|68.75|71.05|68.85|70.95|68.75|0
1643019280000|2022-01-24 10:14:40|70.98|68.78|71.2|69|71.2|69|70.98|68.78|0
1643019290000|2022-01-24 10:14:50|71.3|69.1|69.83|67.63|71.3|69.1|69.83|67.63|0
1643019300000|2022-01-24 10:15:00|72.4|70.2|72.27|70.07|72.4|70.2|72.24|70.04|0
1643019310000|2022-01-24 10:15:10|72.21|70.01|72.49|70.29|72.49|70.29|72.21|70.01|0
1643019320000|2022-01-24 10:15:20|72.52|70.32|72.14|69.94|72.52|70.32|72.14|69.94|0
1643019330000|2022-01-24 10:15:30|71.98|69.78|71.54|69.34|72.02|69.82|71.54|69.34|0
1643019340000|2022-01-24 10:15:40|71.7|69.5|72.08|69.88|72.08|69.88|71.7|69.5|0
1643019350000|2022-01-24 10:15:50|72.05|69.85|71.08|68.88|72.05|69.85|71.08|68.88|0
1643019360000|2022-01-24 10:16:00|71.01|68.81|71.23|69.03|71.23|69.03|71.01|68.81|0
1643019370000|2022-01-24 10:16:10|71.33|69.13|71.33|69.13|71.39|69.19|71.33|69.13|0
1643019380000|2022-01-24 10:16:20|71.39|69.19|71.45|69.25|71.45|69.25|71.39|69.19|0
1643019390000|2022-01-24 10:16:30|71.39|69.19|71.52|69.32|71.58|69.38|71.39|69.19|0
1643019400000|2022-01-24 10:16:40|71.58|69.38|71.26|69.06|71.58|69.38|71.26|69.06|0
1643019410000|2022-01-24 10:16:50|71.2|69|71.39|69.19|71.45|69.25|71.2|69|0
1643019420000|2022-01-24 10:17:00|71.45|69.25|71.52|69.32|71.52|69.32|71.39|69.19|0
1643019430000|2022-01-24 10:17:10|71.61|69.41|71.58|69.38|71.64|69.44|71.58|69.38|0
1643019440000|2022-01-24 10:17:20|71.61|69.41|71.42|69.22|71.61|69.41|71.42|69.22|0
1643019450000|2022-01-24 10:17:30|71.48|69.28|71.52|69.32|71.58|69.38|71.48|69.28|0
1643019460000|2022-01-24 10:17:40|71.45|69.25|71.42|69.22|71.45|69.25|71.42|69.22|0
1643019470000|2022-01-24 10:17:50|71.39|69.19|71.39|69.19|71.39|69.19|71.36|69.16|0
1643019480000|2022-01-24 10:18:00|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1643019490000|2022-01-24 10:18:10|71.33|69.13|71.45|69.25|71.45|69.25|71.33|69.13|0
1643019500000|2022-01-24 10:18:20|71.36|69.16|71.26|69.06|71.36|69.16|71.26|69.06|0
1643019510000|2022-01-24 10:18:30|71.23|69.03|71.08|68.88|71.23|69.03|71.08|68.88|0
1643019520000|2022-01-24 10:18:40|71.11|68.91|70.7|68.5|71.11|68.91|70.7|68.5|0
1643019530000|2022-01-24 10:18:50|70.26|68.06|70.29|68.09|70.33|68.13|70.26|68.06|0
1643019540000|2022-01-24 10:19:00|70.45|68.25|70.33|68.13|70.45|68.25|70.33|68.13|0
1643019550000|2022-01-24 10:19:10|70.39|68.19|70.6|68.4|70.6|68.4|70.39|68.19|0
1643019560000|2022-01-24 10:19:20|70.57|68.37|70.45|68.25|70.6|68.4|70.45|68.25|0
1643019570000|2022-01-24 10:19:30|70.33|68.13|70.33|68.13|70.45|68.25|70.33|68.13|0
1643019580000|2022-01-24 10:19:40|70.45|68.25|70.57|68.37|70.64|68.44|70.39|68.19|0
1643019590000|2022-01-24 10:19:50|70.6|68.4|70.89|68.69|70.89|68.69|70.6|68.4|0
1643019600000|2022-01-24 10:20:00|70.85|68.65|70.7|68.5|70.85|68.65|70.39|68.19|0
1643019610000|2022-01-24 10:20:10|70.57|68.37|70.79|68.59|70.79|68.59|70.57|68.37|0
1643019620000|2022-01-24 10:20:20|70.67|68.47|70.95|68.75|70.95|68.75|70.57|68.37|0
1643019630000|2022-01-24 10:20:30|71.2|69|71.61|69.41|71.64|69.44|71.2|69|0
1643019640000|2022-01-24 10:20:40|71.51|69.31|71.54|69.34|71.58|69.38|71.51|69.31|0
1643019650000|2022-01-24 10:20:50|71.58|69.38|71.45|69.25|71.58|69.38|71.45|69.25|0
1643019660000|2022-01-24 10:21:00|71.51|69.31|71.26|69.06|71.51|69.31|71.26|69.06|0
1643019670000|2022-01-24 10:21:10|71.42|69.22|71.36|69.16|71.51|69.31|71.29|69.09|0
1643019680000|2022-01-24 10:21:20|71.39|69.19|71.2|69|71.39|69.19|71.2|69|0
1643019690000|2022-01-24 10:21:30|71.26|69.06|71.36|69.16|71.36|69.16|71.26|69.06|0
1643019700000|2022-01-24 10:21:40|71.42|69.22|71.2|69|71.42|69.22|71.2|69|0
1643019710000|2022-01-24 10:21:50|71.26|69.06|71.07|68.87|71.26|69.06|71.07|68.87|0
1643019720000|2022-01-24 10:22:00|71.14|68.94|71.14|68.94|71.2|69|71.07|68.87|0
1643019730000|2022-01-24 10:22:10|71.07|68.87|70.89|68.69|71.14|68.94|70.82|68.62|0
1643019740000|2022-01-24 10:22:20|70.98|68.78|70.89|68.69|70.98|68.78|70.89|68.69|0
1643019750000|2022-01-24 10:22:30|70.7|68.5|70.7|68.5|70.73|68.53|70.67|68.47|0
1643019760000|2022-01-24 10:22:40|70.67|68.47|70.45|68.25|70.67|68.47|70.45|68.25|0
1643019770000|2022-01-24 10:22:50|70.51|68.31|70.45|68.25|70.51|68.31|70.45|68.25|0
1643019780000|2022-01-24 10:23:00|70.51|68.31|70.54|68.34|70.54|68.34|70.42|68.22|0
1643019790000|2022-01-24 10:23:10|70.67|68.47|70.7|68.5|70.76|68.56|70.67|68.47|0
1643019800000|2022-01-24 10:23:20|70.76|68.56|70.64|68.44|70.85|68.65|70.64|68.44|0
1643019810000|2022-01-24 10:23:30|70.57|68.37|70.2|68|70.57|68.37|70.2|68|0
1643019820000|2022-01-24 10:23:40|70.29|68.09|70.2|68|70.32|68.12|70.2|68|0
1643019830000|2022-01-24 10:23:50|70.26|68.06|70.39|68.19|70.45|68.25|70.26|68.06|0
1643019840000|2022-01-24 10:24:00|70.42|68.22|70.45|68.25|70.45|68.25|70.35|68.15|0
1643019850000|2022-01-24 10:24:10|70.35|68.15|70.26|68.06|70.35|68.15|70.26|68.06|0
1643019860000|2022-01-24 10:24:20|69.27|67.07|69.58|67.38|69.58|67.38|69.27|67.07|0
1643019870000|2022-01-24 10:24:30|69.7|67.5|69.58|67.38|69.7|67.5|69.58|67.38|0
1643019880000|2022-01-24 10:24:40|69.39|67.19|69.15|66.95|69.39|67.19|69.03|66.83|0
1643019890000|2022-01-24 10:24:50|68.9|66.7|68.69|66.49|68.9|66.7|68.66|66.46|0
1643019900000|2022-01-24 10:25:00|68.72|66.52|69.06|66.86|69.06|66.86|68.72|66.52|0
1643019910000|2022-01-24 10:25:10|69.15|66.95|69.3|67.1|69.55|67.35|69.15|66.95|0
1643019920000|2022-01-24 10:25:20|69.15|66.95|69.15|66.95|69.21|67.01|69.15|66.95|0
1643019930000|2022-01-24 10:25:30|69.33|67.13|69.39|67.19|69.39|67.19|69.33|67.13|0
1643019940000|2022-01-24 10:25:40|69.52|67.32|69.39|67.19|69.52|67.32|69.39|67.19|0
1643019950000|2022-01-24 10:25:50|69.33|67.13|69.27|67.07|69.33|67.13|69.27|67.07|0
1643019960000|2022-01-24 10:26:00|69.33|67.13|69.49|67.29|69.49|67.29|69.33|67.13|0
1643019970000|2022-01-24 10:26:10|69.64|67.44|69.61|67.41|69.64|67.44|69.61|67.41|0
1643019980000|2022-01-24 10:26:20|69.58|67.38|69.27|67.07|69.58|67.38|69.27|67.07|0
1643019990000|2022-01-24 10:26:30|69.18|66.98|68.78|66.58|69.18|66.98|68.78|66.58|0
1643020000000|2022-01-24 10:26:40|68.96|66.76|69.03|66.83|69.03|66.83|68.93|66.73|0
1643020010000|2022-01-24 10:26:50|68.9|66.7|68.96|66.76|68.99|66.79|68.9|66.7|0
1643020020000|2022-01-24 10:27:00|69.21|67.01|69.12|66.92|69.21|67.01|69.09|66.89|0
1643020030000|2022-01-24 10:27:10|69.15|66.95|68.96|66.76|69.15|66.95|68.9|66.7|0
1643020040000|2022-01-24 10:27:20|68.84|66.64|69.18|66.98|69.18|66.98|68.84|66.64|0
1643020050000|2022-01-24 10:27:30|69.15|66.95|68.9|66.7|69.15|66.95|68.9|66.7|0
1643020060000|2022-01-24 10:27:40|68.87|66.67|68.6|66.4|68.87|66.67|68.6|66.4|0
1643020070000|2022-01-24 10:27:50|68.53|66.33|68.53|66.33|68.72|66.52|68.53|66.33|0
1643020080000|2022-01-24 10:28:00|68.5|66.3|68.78|66.58|68.78|66.58|68.47|66.27|0
1643020090000|2022-01-24 10:28:10|68.66|66.46|68.47|66.27|68.66|66.46|68.47|66.27|0
1643020100000|2022-01-24 10:28:20|68.63|66.43|68.35|66.15|68.63|66.43|68.35|66.15|0
1643020110000|2022-01-24 10:28:30|68.41|66.21|68.38|66.18|68.44|66.24|68.38|66.18|0
1643020120000|2022-01-24 10:28:40|69.27|67.07|69.15|66.95|69.34|67.14|69.15|66.95|0
1643020130000|2022-01-24 10:28:50|69.21|67.01|69.21|67.01|69.27|67.07|69.21|67.01|0
1643020140000|2022-01-24 10:29:00|69.24|67.04|69.52|67.32|69.52|67.32|69.24|67.04|0
1643020150000|2022-01-24 10:29:10|69.58|67.38|69.83|67.63|69.83|67.63|69.58|67.38|0
1643020160000|2022-01-24 10:29:20|69.77|67.57|69.7|67.5|69.77|67.57|69.64|67.44|0
1643020170000|2022-01-24 10:29:30|69.64|67.44|69.4|67.2|69.64|67.44|69.4|67.2|0
1643020180000|2022-01-24 10:29:40|69.27|67.07|69.21|67.01|69.27|67.07|69.21|67.01|0
1643020190000|2022-01-24 10:29:50|69.15|66.95|69.33|67.13|69.33|67.13|69.15|66.95|0
1643020200000|2022-01-24 10:30:00|69.27|67.07|69.33|67.13|69.33|67.13|69.27|67.07|0
1643020210000|2022-01-24 10:30:10|69.27|67.07|69.33|67.13|69.4|67.2|69.27|67.07|0
1643020220000|2022-01-24 10:30:20|69.4|67.2|69.86|67.66|69.86|67.66|69.4|67.2|0
1643020230000|2022-01-24 10:30:30|69.83|67.63|69.89|67.69|69.89|67.69|69.77|67.57|0
1643020240000|2022-01-24 10:30:40|69.95|67.75|69.95|67.75|69.95|67.75|69.89|67.69|0
1643020250000|2022-01-24 10:30:50|70.07|67.87|70.04|67.84|70.07|67.87|69.98|67.78|0
1643020260000|2022-01-24 10:31:00|69.89|67.69|69.89|67.69|70.07|67.87|69.89|67.69|0
1643020270000|2022-01-24 10:31:10|69.64|67.44|69.21|67.01|69.7|67.5|69.21|67.01|0
1643020280000|2022-01-24 10:31:20|69.27|67.07|69.15|66.95|69.27|67.07|69.12|66.92|0
1643020290000|2022-01-24 10:31:30|69.09|66.89|69.09|66.89|69.09|66.89|68.57|66.37|0
1643020300000|2022-01-24 10:31:40|69.21|67.01|69.52|67.32|69.52|67.32|69.21|67.01|0
1643020310000|2022-01-24 10:31:50|69.49|67.29|69.46|67.26|69.49|67.29|69.46|67.26|0
1643020320000|2022-01-24 10:32:00|69.52|67.32|69.92|67.72|69.92|67.72|69.52|67.32|0
1643020330000|2022-01-24 10:32:10|69.89|67.69|70.57|68.37|70.57|68.37|69.89|67.69|0
1643020340000|2022-01-24 10:32:20|70.32|68.12|70.32|68.12|70.32|68.12|70.26|68.06|0
1643020350000|2022-01-24 10:32:30|70.38|68.18|70.44|68.24|70.44|68.24|70.38|68.18|0
1643020360000|2022-01-24 10:32:40|70.47|68.27|70.57|68.37|70.57|68.37|70.47|68.27|0
1643020370000|2022-01-24 10:32:50|70.44|68.24|70.57|68.37|70.57|68.37|70.44|68.24|0
1643020380000|2022-01-24 10:33:00|70.51|68.31|70.57|68.37|70.57|68.37|70.51|68.31|0
1643020390000|2022-01-24 10:33:10|70.69|68.49|70.76|68.56|70.82|68.62|70.63|68.43|0
1643020400000|2022-01-24 10:33:20|70.82|68.62|70.69|68.49|70.82|68.62|70.63|68.43|0
1643020410000|2022-01-24 10:33:30|70.57|68.37|70.51|68.31|70.57|68.37|70.47|68.27|0
1643020420000|2022-01-24 10:33:40|70.38|68.18|70.51|68.31|70.51|68.31|70.38|68.18|0
1643020430000|2022-01-24 10:33:50|70.63|68.43|70.76|68.56|70.76|68.56|70.63|68.43|0
1643020440000|2022-01-24 10:34:00|70.82|68.62|70.69|68.49|70.82|68.62|70.69|68.49|0
1643020450000|2022-01-24 10:34:10|70.63|68.43|70.82|68.62|70.88|68.68|70.63|68.43|0
1643020460000|2022-01-24 10:34:20|70.88|68.68|70.76|68.56|70.88|68.68|70.76|68.56|0
1643020470000|2022-01-24 10:34:30|70.85|68.65|70.57|68.37|70.85|68.65|70.57|68.37|0
1643020480000|2022-01-24 10:34:40|70.51|68.31|69.95|67.75|70.51|68.31|69.95|67.75|0
1643020490000|2022-01-24 10:34:50|69.98|67.78|70.07|67.87|70.07|67.87|69.95|67.75|0
1643020500000|2022-01-24 10:35:00|70.13|67.93|70.2|68|70.2|68|70.1|67.9|0
1643020510000|2022-01-24 10:35:10|70.23|68.03|70.13|67.93|70.23|68.03|70.13|67.93|0
1643020520000|2022-01-24 10:35:20|70.07|67.87|70.01|67.81|70.07|67.87|70.01|67.81|0
1643020530000|2022-01-24 10:35:30|70.07|67.87|69.7|67.5|70.07|67.87|69.7|67.5|0
1643020540000|2022-01-24 10:35:40|69.76|67.56|69.64|67.44|69.76|67.56|69.64|67.44|0
1643020550000|2022-01-24 10:35:50|69.7|67.5|69.76|67.56|69.82|67.62|69.7|67.5|0
1643020560000|2022-01-24 10:36:00|69.64|67.44|69.64|67.44|69.76|67.56|69.64|67.44|0
1643020570000|2022-01-24 10:36:10|69.89|67.69|69.98|67.78|70.04|67.84|69.89|67.69|0
1643020580000|2022-01-24 10:36:20|69.95|67.75|69.98|67.78|69.98|67.78|69.95|67.75|0
1643020590000|2022-01-24 10:36:30|70.01|67.81|70.2|68|70.2|68|70.01|67.81|0
1643020600000|2022-01-24 10:36:40|70.26|68.06|70.26|68.06|70.32|68.12|70.26|68.06|0
1643020610000|2022-01-24 10:36:50|70.32|68.12|70.38|68.18|70.44|68.24|70.32|68.12|0
1643020620000|2022-01-24 10:37:00|70.41|68.21|70.2|68|70.41|68.21|70.04|67.84|0
1643020630000|2022-01-24 10:37:10|70.13|67.93|70.2|68|70.2|68|70.13|67.93|0
1643020640000|2022-01-24 10:37:20|70.01|67.81|69.82|67.62|70.01|67.81|69.76|67.56|0
1643020650000|2022-01-24 10:37:30|70.01|67.81|70.01|67.81|70.07|67.87|70.01|67.81|0
1643020660000|2022-01-24 10:37:40|69.98|67.78|70.13|67.93|70.13|67.93|69.98|67.78|0
1643020670000|2022-01-24 10:37:50|70.1|67.9|70.19|67.99|70.19|67.99|70.1|67.9|0
1643020680000|2022-01-24 10:38:00|70.26|68.06|70.04|67.84|70.26|68.06|70.04|67.84|0
1643020690000|2022-01-24 10:38:10|69.89|67.69|69.82|67.62|69.89|67.69|69.82|67.62|0
1643020700000|2022-01-24 10:38:20|69.89|67.69|70.1|67.9|70.1|67.9|69.89|67.69|0
1643020710000|2022-01-24 10:38:30|70.04|67.84|69.89|67.69|70.04|67.84|69.89|67.69|0
1643020720000|2022-01-24 10:38:40|69.64|67.44|69.58|67.38|69.64|67.44|69.58|67.38|0
1643020730000|2022-01-24 10:38:50|69.45|67.25|69.76|67.56|69.76|67.56|69.45|67.25|0
1643020740000|2022-01-24 10:39:00|69.82|67.62|69.85|67.65|69.98|67.78|69.82|67.62|0
1643020750000|2022-01-24 10:39:10|70.07|67.87|69.98|67.78|70.07|67.87|69.85|67.65|0
1643020760000|2022-01-24 10:39:20|69.89|67.69|69.79|67.59|69.89|67.69|69.79|67.59|0
1643020770000|2022-01-24 10:39:30|69.95|67.75|70.01|67.81|70.07|67.87|69.95|67.75|0
1643020780000|2022-01-24 10:39:40|70.1|67.9|69.89|67.69|70.1|67.9|69.89|67.69|0
1643020790000|2022-01-24 10:39:50|69.79|67.59|69.7|67.5|69.79|67.59|69.7|67.5|0
1643020800000|2022-01-24 10:40:00|69.64|67.44|69.7|67.5|69.7|67.5|69.64|67.44|0
1643020810000|2022-01-24 10:40:10|69.76|67.56|69.88|67.68|69.88|67.68|69.76|67.56|0
1643020820000|2022-01-24 10:40:20|69.95|67.75|70.01|67.81|70.07|67.87|69.95|67.75|0
1643020830000|2022-01-24 10:40:30|70.04|67.84|69.95|67.75|70.07|67.87|69.95|67.75|0
1643020840000|2022-01-24 10:40:40|69.61|67.41|69.48|67.28|69.64|67.44|69.48|67.28|0
1643020850000|2022-01-24 10:40:50|69.45|67.25|69.33|67.13|69.45|67.25|69.24|67.04|0
1643020860000|2022-01-24 10:41:00|69.45|67.25|69.51|67.31|69.58|67.38|69.45|67.25|0
1643020870000|2022-01-24 10:41:10|69.33|67.13|69.48|67.28|69.48|67.28|69.33|67.13|0
1643020880000|2022-01-24 10:41:20|69.36|67.16|69.02|66.82|69.36|67.16|69.02|66.82|0
1643020890000|2022-01-24 10:41:30|68.9|66.7|69.15|66.95|69.15|66.95|68.9|66.7|0
1643020900000|2022-01-24 10:41:40|69.21|67.01|69.15|66.95|69.21|67.01|69.15|66.95|0
1643020910000|2022-01-24 10:41:50|69.02|66.82|68.9|66.7|69.02|66.82|68.9|66.7|0
1643020920000|2022-01-24 10:42:00|69.02|66.82|69.02|66.82|69.02|66.82|68.9|66.7|0
1643020930000|2022-01-24 10:42:10|69.21|67.01|69.09|66.89|69.21|67.01|69.02|66.82|0
1643020940000|2022-01-24 10:42:20|69.02|66.82|68.96|66.76|69.05|66.85|68.96|66.76|0
1643020950000|2022-01-24 10:42:30|68.9|66.7|68.81|66.61|68.9|66.7|68.78|66.58|0
1643020960000|2022-01-24 10:42:40|68.9|66.7|68.6|66.4|68.9|66.7|68.6|66.4|0
1643020970000|2022-01-24 10:42:50|68.69|66.49|67.81|65.61|68.84|66.64|67.81|65.61|0
1643020980000|2022-01-24 10:43:00|67.63|65.43|67.81|65.61|67.87|65.67|67.51|65.31|0
1643020990000|2022-01-24 10:43:10|67.69|65.49|67.42|65.22|67.69|65.49|67.42|65.22|0
1643021000000|2022-01-24 10:43:20|67.27|65.07|67.36|65.16|67.39|65.19|67.27|65.07|0
1643021010000|2022-01-24 10:43:30|67.09|64.89|66.82|64.62|67.15|64.95|66.82|64.62|0
1643021020000|2022-01-24 10:43:40|67.06|64.86|67.45|65.25|67.45|65.25|66.97|64.77|0
1643021030000|2022-01-24 10:43:50|67.6|65.4|67.23|65.03|67.6|65.4|67.23|65.03|0
1643021040000|2022-01-24 10:44:00|67.54|65.34|67.69|65.49|67.69|65.49|67.33|65.13|0
1643021050000|2022-01-24 10:44:10|67.54|65.34|67.69|65.49|67.69|65.49|67.54|65.34|0
1643021060000|2022-01-24 10:44:20|67.75|65.55|67.96|65.76|67.99|65.79|67.75|65.55|0
1643021070000|2022-01-24 10:44:30|67.99|65.79|67.87|65.67|67.99|65.79|67.87|65.67|0
1643021080000|2022-01-24 10:44:40|67.69|65.49|67.51|65.31|67.69|65.49|67.51|65.31|0
1643021090000|2022-01-24 10:44:50|67.57|65.37|67.63|65.43|67.63|65.43|67.57|65.37|0
1643021100000|2022-01-24 10:45:00|67.69|65.49|67.96|65.76|67.96|65.76|67.69|65.49|0
1643021110000|2022-01-24 10:45:10|67.99|65.79|68.17|65.97|68.17|65.97|67.99|65.79|0
1643021120000|2022-01-24 10:45:20|68.2|66|68.32|66.12|68.32|66.12|68.17|65.97|0
1643021130000|2022-01-24 10:45:30|68.38|66.18|68.29|66.09|68.38|66.18|68.29|66.09|0
1643021140000|2022-01-24 10:45:40|68.41|66.21|68.23|66.03|68.47|66.27|68.14|65.94|0
1643021150000|2022-01-24 10:45:50|68.29|66.09|68.32|66.12|68.32|66.12|68.23|66.03|0
1643021160000|2022-01-24 10:46:00|68.23|66.03|68.26|66.06|68.26|66.06|68.14|65.94|0
1643021170000|2022-01-24 10:46:10|68.17|65.97|68.11|65.91|68.17|65.97|68.08|65.88|0
1643021180000|2022-01-24 10:46:20|68.08|65.88|68.11|65.91|68.11|65.91|67.99|65.79|0
1643021190000|2022-01-24 10:46:30|68.14|65.94|67.99|65.79|68.14|65.94|67.99|65.79|0
1643021200000|2022-01-24 10:46:40|68.11|65.91|68.11|65.91|68.23|66.03|68.11|65.91|0
1643021210000|2022-01-24 10:46:50|68.2|66|68.41|66.21|68.41|66.21|68.2|66|0
1643021220000|2022-01-24 10:47:00|68.38|66.18|68.66|66.46|68.66|66.46|68.38|66.18|0
1643021230000|2022-01-24 10:47:10|68.9|66.7|68.96|66.76|68.96|66.76|68.9|66.7|0
1643021240000|2022-01-24 10:47:20|68.9|66.7|68.93|66.73|68.96|66.76|68.9|66.7|0
1643021250000|2022-01-24 10:47:30|68.84|66.64|68.66|66.46|68.84|66.64|68.66|66.46|0
1643021260000|2022-01-24 10:47:40|68.53|66.33|68.44|66.24|68.53|66.33|68.44|66.24|0
1643021270000|2022-01-24 10:47:50|68.47|66.27|68.23|66.03|68.47|66.27|68.23|66.03|0
1643021280000|2022-01-24 10:48:00|68.17|65.97|68.05|65.85|68.17|65.97|68.05|65.85|0
1643021290000|2022-01-24 10:48:10|67.99|65.79|67.75|65.55|67.99|65.79|67.75|65.55|0
1643021300000|2022-01-24 10:48:20|67.63|65.43|67.63|65.43|67.75|65.55|67.63|65.43|0
1643021310000|2022-01-24 10:48:30|67.65|65.45|67.71|65.51|67.81|65.61|67.65|65.45|0
1643021320000|2022-01-24 10:48:40|67.63|65.43|67.63|65.43|67.69|65.49|67.56|65.36|0
1643021330000|2022-01-24 10:48:50|67.69|65.49|67.62|65.42|67.71|65.51|67.62|65.42|0
1643021340000|2022-01-24 10:49:00|67.5|65.3|67.53|65.33|67.53|65.33|67.44|65.24|0
1643021350000|2022-01-24 10:49:10|67.5|65.3|67.26|65.06|67.5|65.3|67.26|65.06|0
1643021360000|2022-01-24 10:49:20|67.23|65.03|67.5|65.3|67.5|65.3|67.2|65|0
1643021370000|2022-01-24 10:49:30|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1643021380000|2022-01-24 10:49:40|67.81|65.61|67.87|65.67|67.96|65.76|67.81|65.61|0
1643021390000|2022-01-24 10:49:50|67.93|65.73|67.87|65.67|67.93|65.73|67.81|65.61|0
1643021400000|2022-01-24 10:50:00|67.89|65.69|67.44|65.24|67.96|65.76|67.44|65.24|0
1643021410000|2022-01-24 10:50:10|67.5|65.3|67.81|65.61|67.83|65.63|67.5|65.3|0
1643021420000|2022-01-24 10:50:20|67.87|65.67|67.65|65.45|67.87|65.67|67.65|65.45|0
1643021430000|2022-01-24 10:50:30|67.59|65.39|67.71|65.51|67.71|65.51|67.59|65.39|0
1643021440000|2022-01-24 10:50:40|67.81|65.61|68.05|65.85|68.05|65.85|67.81|65.61|0
1643021450000|2022-01-24 10:50:50|68.11|65.91|67.96|65.76|68.11|65.91|67.93|65.73|0
1643021460000|2022-01-24 10:51:00|68.02|65.82|67.87|65.67|68.02|65.82|67.87|65.67|0
1643021470000|2022-01-24 10:51:10|67.74|65.54|67.83|65.63|67.87|65.67|67.74|65.54|0
1643021480000|2022-01-24 10:51:20|67.74|65.54|67.32|65.12|67.81|65.61|67.32|65.12|0
1643021490000|2022-01-24 10:51:30|67.38|65.18|67.32|65.12|67.44|65.24|67.32|65.12|0
1643021500000|2022-01-24 10:51:40|67.44|65.24|67.44|65.24|67.47|65.27|67.44|65.24|0
1643021510000|2022-01-24 10:51:50|67.35|65.15|67.41|65.21|67.5|65.3|67.35|65.15|0
1643021520000|2022-01-24 10:52:00|67.38|65.18|67.38|65.18|67.41|65.21|67.32|65.12|0
1643021530000|2022-01-24 10:52:10|67.5|65.3|67.44|65.24|67.5|65.3|67.44|65.24|0
1643021540000|2022-01-24 10:52:20|67.38|65.18|67.44|65.24|67.44|65.24|67.29|65.09|0
1643021550000|2022-01-24 10:52:30|67.53|65.33|67.8|65.6|67.8|65.6|67.5|65.3|0
1643021560000|2022-01-24 10:52:40|67.74|65.54|67.5|65.3|67.74|65.54|67.5|65.3|0
1643021570000|2022-01-24 10:52:50|67.59|65.39|67.95|65.75|67.95|65.75|67.5|65.3|0
1643021580000|2022-01-24 10:53:00|68.17|65.97|68.08|65.88|68.29|66.09|68.08|65.88|0
1643021590000|2022-01-24 10:53:10|68.05|65.85|67.99|65.79|68.14|65.94|67.99|65.79|0
1643021600000|2022-01-24 10:53:20|68.05|65.85|68.35|66.15|68.35|66.15|68.05|65.85|0
1643021610000|2022-01-24 10:53:30|68.29|66.09|68.53|66.33|68.53|66.33|68.29|66.09|0
1643021620000|2022-01-24 10:53:40|68.47|66.27|68.32|66.12|68.47|66.27|68.32|66.12|0
1643021630000|2022-01-24 10:53:50|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1643021640000|2022-01-24 10:54:00|68.17|65.97|67.92|65.72|68.17|65.97|67.92|65.72|0
1643021650000|2022-01-24 10:54:10|67.95|65.75|67.99|65.79|67.99|65.79|67.92|65.72|0
1643021660000|2022-01-24 10:54:20|68.05|65.85|67.8|65.6|68.05|65.85|67.8|65.6|0
1643021670000|2022-01-24 10:54:30|68.17|65.97|68.35|66.15|68.35|66.15|68.17|65.97|0
1643021680000|2022-01-24 10:54:40|68.41|66.21|68.26|66.06|68.41|66.21|68.26|66.06|0
1643021690000|2022-01-24 10:54:50|68.32|66.12|68.41|66.21|68.41|66.21|68.17|65.97|0
1643021700000|2022-01-24 10:55:00|68.29|66.09|68.29|66.09|68.32|66.12|68.17|65.97|0
1643021710000|2022-01-24 10:55:10|68.35|66.15|68.41|66.21|68.41|66.21|68.32|66.12|0
1643021720000|2022-01-24 10:55:20|68.47|66.27|68.71|66.51|68.71|66.51|68.47|66.27|0
1643021730000|2022-01-24 10:55:30|68.77|66.57|68.96|66.76|69.02|66.82|68.77|66.57|0
1643021740000|2022-01-24 10:55:40|69.05|66.85|69.05|66.85|69.08|66.88|69.05|66.85|0
1643021750000|2022-01-24 10:55:50|69.02|66.82|69.14|66.94|69.17|66.97|69.02|66.82|0
1643021760000|2022-01-24 10:56:00|69.2|67|69.57|67.37|69.57|67.37|69.2|67|0
1643021770000|2022-01-24 10:56:10|69.63|67.43|69.6|67.4|69.63|67.43|69.57|67.37|0
1643021780000|2022-01-24 10:56:20|69.45|67.25|74.7|72.5|74.76|72.56|68.57|66.37|0
1643021790000|2022-01-24 10:56:30|74.79|72.59|74.79|72.59|74.79|72.59|74.7|72.5|0
1643021800000|2022-01-24 10:56:40|74.89|72.69|74.95|72.75|74.95|72.75|74.89|72.69|0
1643021810000|2022-01-24 10:56:50|75.08|72.88|70.7|68.5|75.08|72.88|70.7|68.5|0
1643021820000|2022-01-24 10:57:00|69.92|67.72|69.61|67.41|69.92|67.72|69.61|67.41|0
1643021830000|2022-01-24 10:57:10|69.46|67.26|69.45|67.25|69.46|67.26|69.42|67.22|0
1643021840000|2022-01-24 10:57:20|69.55|67.35|69.48|67.28|69.55|67.35|69.48|67.28|0
1643021850000|2022-01-24 10:57:30|69.52|67.32|69.27|67.07|69.52|67.32|69.27|67.07|0
1643021860000|2022-01-24 10:57:40|69.21|67.01|69.39|67.19|69.39|67.19|69.21|67.01|0
1643021870000|2022-01-24 10:57:50|69.45|67.25|69.58|67.38|69.58|67.38|69.39|67.19|0
1643021880000|2022-01-24 10:58:00|69.42|67.22|69.39|67.19|69.42|67.22|69.39|67.19|0
1643021890000|2022-01-24 10:58:10|69.48|67.28|69.09|66.89|69.48|67.28|69.09|66.89|0
1643021900000|2022-01-24 10:58:20|69.33|67.13|69.21|67.01|69.39|67.19|69.21|67.01|0
1643021910000|2022-01-24 10:58:30|69.24|67.04|69.03|66.83|69.27|67.07|69.03|66.83|0
1643021920000|2022-01-24 10:58:40|68.96|66.76|69.12|66.92|69.15|66.95|68.96|66.76|0
1643021930000|2022-01-24 10:58:50|69.21|67.01|69.33|67.13|69.33|67.13|69.21|67.01|0
1643021940000|2022-01-24 10:59:00|69.36|67.16|69.39|67.19|69.42|67.22|69.36|67.16|0
1643021950000|2022-01-24 10:59:10|69.42|67.22|69.52|67.32|69.52|67.32|69.39|67.19|0
1643021960000|2022-01-24 10:59:20|69.48|67.28|69.58|67.38|69.58|67.38|69.48|67.28|0
1643021970000|2022-01-24 10:59:30|69.7|67.5|69.82|67.62|69.82|67.62|69.7|67.5|0
1643021980000|2022-01-24 10:59:40|69.85|67.65|70.01|67.81|70.01|67.81|69.85|67.65|0
1643021990000|2022-01-24 10:59:50|69.89|67.69|69.95|67.75|70.01|67.81|69.89|67.69|0
1643022000000|2022-01-24 11:00:00|70.01|67.81|69.88|67.68|70.01|67.81|69.88|67.68|0
1643022010000|2022-01-24 11:00:10|69.95|67.75|70.01|67.81|70.01|67.81|69.95|67.75|0
1643022020000|2022-01-24 11:00:20|70.26|68.06|70.13|67.93|70.26|68.06|70.07|67.87|0
1643022030000|2022-01-24 11:00:30|70.19|67.99|70.07|67.87|70.19|67.99|70.07|67.87|0
1643022040000|2022-01-24 11:00:40|70.01|67.81|69.79|67.59|70.04|67.84|69.79|67.59|0
1643022050000|2022-01-24 11:00:50|69.88|67.68|70.07|67.87|70.07|67.87|69.88|67.68|0
1643022060000|2022-01-24 11:01:00|70.01|67.81|70.07|67.87|70.07|67.87|69.88|67.68|0
1643022070000|2022-01-24 11:01:10|70.01|67.81|70.13|67.93|70.13|67.93|69.88|67.68|0
1643022080000|2022-01-24 11:01:20|70.32|68.12|70.26|68.06|70.44|68.24|70.26|68.06|0
1643022090000|2022-01-24 11:01:30|70.35|68.15|70.38|68.18|70.44|68.24|70.35|68.15|0
1643022100000|2022-01-24 11:01:40|70.47|68.27|70.57|68.37|70.57|68.37|70.44|68.24|0
1643022110000|2022-01-24 11:01:50|70.63|68.43|70.63|68.43|70.63|68.43|70.57|68.37|0
1643022120000|2022-01-24 11:02:00|70.69|68.49|70.75|68.55|70.75|68.55|70.69|68.49|0
1643022130000|2022-01-24 11:02:10|70.57|68.37|70.38|68.18|70.57|68.37|70.38|68.18|0
1643022140000|2022-01-24 11:02:20|70.44|68.24|70.5|68.3|70.5|68.3|70.38|68.18|0
1643022150000|2022-01-24 11:02:30|70.38|68.18|70.38|68.18|70.38|68.18|70.32|68.12|0
1643022160000|2022-01-24 11:02:40|70.32|68.12|70.38|68.18|70.38|68.18|70.25|68.05|0
1643022170000|2022-01-24 11:02:50|70.19|67.99|70.19|67.99|70.25|68.05|70.19|67.99|0
1643022180000|2022-01-24 11:03:00|70.13|67.93|70.35|68.15|70.35|68.15|70.13|67.93|0
1643022190000|2022-01-24 11:03:10|70.19|67.99|70.32|68.12|70.38|68.18|70.19|67.99|0
1643022200000|2022-01-24 11:03:20|70.25|68.05|70.25|68.05|70.41|68.21|70.25|68.05|0
1643022210000|2022-01-24 11:03:30|70.32|68.12|70.32|68.12|70.44|68.24|70.28|68.08|0
1643022220000|2022-01-24 11:03:40|70.38|68.18|70.1|67.9|70.38|68.18|70.07|67.87|0
1643022230000|2022-01-24 11:03:50|70.01|67.81|70.04|67.84|70.04|67.84|70.01|67.81|0
1643022240000|2022-01-24 11:04:00|70.1|67.9|69.7|67.5|70.1|67.9|69.7|67.5|0
1643022250000|2022-01-24 11:04:10|69.88|67.68|69.88|67.68|69.88|67.68|69.76|67.56|0
1643022260000|2022-01-24 11:04:20|69.7|67.5|69.51|67.31|69.7|67.5|69.51|67.31|0
1643022270000|2022-01-24 11:04:30|69.45|67.25|69.64|67.44|69.64|67.44|69.45|67.25|0
1643022280000|2022-01-24 11:04:40|69.7|67.5|69.73|67.53|69.73|67.53|69.7|67.5|0
1643022290000|2022-01-24 11:04:50|69.88|67.68|70.01|67.81|70.13|67.93|69.88|67.68|0
1643022300000|2022-01-24 11:05:00|69.97|67.77|70.13|67.93|70.13|67.93|69.97|67.77|0
1643022310000|2022-01-24 11:05:10|70.04|67.84|70.07|67.87|70.16|67.96|70.04|67.84|0
1643022320000|2022-01-24 11:05:20|70.13|67.93|70.56|68.36|70.56|68.36|70.13|67.93|0
1643022330000|2022-01-24 11:05:30|70.59|68.39|71|68.8|71|68.8|70.59|68.39|0
1643022350000|2022-01-24 11:05:50|71.06|68.86|71|68.8|71.06|68.86|70.94|68.74|0
1643022360000|2022-01-24 11:06:00|70.69|68.49|70.75|68.55|70.75|68.55|70.69|68.49|0
1643022370000|2022-01-24 11:06:10|70.81|68.61|70.69|68.49|70.81|68.61|70.69|68.49|0
1643022380000|2022-01-24 11:06:20|70.75|68.55|70.87|68.67|70.9|68.7|70.69|68.49|0
1643022390000|2022-01-24 11:06:30|70.81|68.61|70.94|68.74|71|68.8|70.78|68.58|0
1643022400000|2022-01-24 11:06:40|70.97|68.77|70.87|68.67|70.97|68.77|70.87|68.67|0
1643022410000|2022-01-24 11:06:50|71|68.8|71|68.8|71.06|68.86|70.97|68.77|0
1643022420000|2022-01-24 11:07:00|71.06|68.86|71.12|68.92|71.12|68.92|71.03|68.83|0
1643022430000|2022-01-24 11:07:10|71.25|69.05|71.69|69.49|71.69|69.49|71.25|69.05|0
1643022440000|2022-01-24 11:07:20|71.72|69.52|71.63|69.43|71.72|69.52|71.63|69.43|0
1643022450000|2022-01-24 11:07:30|71.84|69.64|71.75|69.55|71.84|69.64|71.75|69.55|0
1643022460000|2022-01-24 11:07:40|71.88|69.68|71.91|69.71|71.94|69.74|71.88|69.68|0
1643022470000|2022-01-24 11:07:50|71.88|69.68|71.94|69.74|71.94|69.74|71.88|69.68|0
1643022480000|2022-01-24 11:08:00|71.91|69.71|71.69|69.49|71.91|69.71|71.69|69.49|0
1643022490000|2022-01-24 11:08:10|71.63|69.43|71.63|69.43|71.69|69.49|71.63|69.43|0
1643022500000|2022-01-24 11:08:20|71.69|69.49|71.88|69.68|71.88|69.68|71.69|69.49|0
1643022510000|2022-01-24 11:08:30|71.63|69.43|71.75|69.55|71.75|69.55|71.63|69.43|0
1643022520000|2022-01-24 11:08:40|71.81|69.61|71.81|69.61|71.81|69.61|71.78|69.58|0
1643022530000|2022-01-24 11:08:50|71.75|69.55|71.81|69.61|71.88|69.68|71.75|69.55|0
1643022540000|2022-01-24 11:09:00|71.84|69.64|71.88|69.68|71.94|69.74|71.84|69.64|0
1643022550000|2022-01-24 11:09:10|71.84|69.64|71.88|69.68|71.94|69.74|71.84|69.64|0
1643022570000|2022-01-24 11:09:30|71.91|69.71|71.88|69.68|71.91|69.71|71.81|69.61|0
1643022580000|2022-01-24 11:09:40|71.94|69.74|71.94|69.74|71.94|69.74|71.88|69.68|0
1643022600000|2022-01-24 11:10:00|71.88|69.68|71.94|69.74|71.94|69.74|71.88|69.68|0
1643022610000|2022-01-24 11:10:10|71.97|69.77|72.38|70.18|72.38|70.18|71.97|69.77|0
1643022620000|2022-01-24 11:10:20|72.44|70.24|72.51|70.31|72.57|70.37|72.44|70.24|0
1643022630000|2022-01-24 11:10:30|72.44|70.24|72.47|70.27|72.51|70.31|72.44|70.24|0
1643022640000|2022-01-24 11:10:40|72.44|70.24|72.57|70.37|72.57|70.37|72.44|70.24|0
1643022650000|2022-01-24 11:10:50|72.44|70.24|72.44|70.24|72.44|70.24|72.44|70.24|0
1643022660000|2022-01-24 11:11:00|72.57|70.37|72.51|70.31|72.57|70.37|72.44|70.24|0
1643022670000|2022-01-24 11:11:10|72.44|70.24|72.51|70.31|72.57|70.37|72.44|70.24|0
1643022680000|2022-01-24 11:11:20|72.44|70.24|72.57|70.37|72.57|70.37|72.44|70.24|0
1643022690000|2022-01-24 11:11:30|72.51|70.31|72.44|70.24|72.51|70.31|72.44|70.24|0
1643022700000|2022-01-24 11:11:40|72.51|70.31|72.19|69.99|72.51|70.31|72.13|69.93|0
1643022710000|2022-01-24 11:11:50|72.25|70.05|72.25|70.05|72.25|70.05|72.22|70.02|0
1643022720000|2022-01-24 11:12:00|72.28|70.08|72.32|70.12|72.35|70.15|72.28|70.08|0
1643022730000|2022-01-24 11:12:10|72.25|70.05|72.38|70.18|72.38|70.18|72.25|70.05|0
1643022740000|2022-01-24 11:12:20|72.35|70.15|72.38|70.18|72.38|70.18|72.32|70.12|0
1643022750000|2022-01-24 11:12:30|72.44|70.24|72.47|70.27|72.47|70.27|72.41|70.21|0
1643022760000|2022-01-24 11:12:40|72.44|70.24|72.51|70.31|72.51|70.31|72.44|70.24|0
1643022770000|2022-01-24 11:12:50|72.44|70.24|72.51|70.31|72.51|70.31|72.44|70.24|0
1643022780000|2022-01-24 11:13:00|72.44|70.24|72.51|70.31|72.51|70.31|72.44|70.24|0
1643022790000|2022-01-24 11:13:10|72.47|70.27|72.44|70.24|72.47|70.27|72.38|70.18|0
1643022800000|2022-01-24 11:13:20|72.38|70.18|72.44|70.24|72.44|70.24|72.38|70.18|0
1643022810000|2022-01-24 11:13:30|72.38|70.18|72.32|70.12|72.38|70.18|72.32|70.12|0
1643022820000|2022-01-24 11:13:40|72.19|69.99|72.38|70.18|72.38|70.18|72.19|69.99|0
1643022830000|2022-01-24 11:13:50|72.32|70.12|72.44|70.24|72.44|70.24|72.32|70.12|0
1643022840000|2022-01-24 11:14:00|72.51|70.31|72.47|70.27|72.51|70.31|72.47|70.27|0
1643022850000|2022-01-24 11:14:10|72.51|70.31|72.51|70.31|72.57|70.37|72.51|70.31|0
1643022860000|2022-01-24 11:14:20|72.57|70.37|72.51|70.31|72.57|70.37|72.51|70.31|0
1643022870000|2022-01-24 11:14:30|72.54|70.34|72.44|70.24|72.54|70.34|72.44|70.24|0
1643022880000|2022-01-24 11:14:40|72.51|70.31|72.54|70.34|72.57|70.37|72.51|70.31|0
1643022890000|2022-01-24 11:14:50|72.57|70.37|72.57|70.37|72.57|70.37|72.51|70.31|0
1643022900000|2022-01-24 11:15:00|72.51|70.31|72.32|70.12|72.51|70.31|72.32|70.12|0
1643022910000|2022-01-24 11:15:10|72.44|70.24|72.57|70.37|72.57|70.37|72.44|70.24|0
1643022920000|2022-01-24 11:15:20|72.54|70.34|73.01|70.81|73.01|70.81|72.54|70.34|0
1643022930000|2022-01-24 11:15:30|72.82|70.62|72.44|70.24|72.82|70.62|72.44|70.24|0
1643022940000|2022-01-24 11:15:40|72.57|70.37|72.51|70.31|72.57|70.37|72.51|70.31|0
1643022950000|2022-01-24 11:15:50|72.57|70.37|72.63|70.43|72.63|70.43|72.57|70.37|0
1643022960000|2022-01-24 11:16:00|72.76|70.56|72.63|70.43|72.82|70.62|72.63|70.43|0
1643022970000|2022-01-24 11:16:10|72.7|70.5|72.73|70.53|72.76|70.56|72.7|70.5|0
1643022980000|2022-01-24 11:16:20|72.79|70.59|72.89|70.69|72.95|70.75|72.79|70.59|0
1643022990000|2022-01-24 11:16:30|72.79|70.59|72.79|70.59|72.82|70.62|72.79|70.59|0
1643023000000|2022-01-24 11:16:40|72.76|70.56|72.76|70.56|72.76|70.56|72.73|70.53|0
1643023010000|2022-01-24 11:16:50|72.7|70.5|72.76|70.56|72.76|70.56|72.7|70.5|0
1643023020000|2022-01-24 11:17:00|72.63|70.43|72.44|70.24|72.63|70.43|72.38|70.18|0
1643023030000|2022-01-24 11:17:10|72.32|70.12|72.25|70.05|72.32|70.12|72.22|70.02|0
1643023040000|2022-01-24 11:17:20|72.22|70.02|71.94|69.74|72.22|70.02|71.94|69.74|0
1643023050000|2022-01-24 11:17:30|71.87|69.67|72.03|69.83|72.03|69.83|71.87|69.67|0
1643023060000|2022-01-24 11:17:40|72|69.8|72.06|69.86|72.06|69.86|71.94|69.74|0
1643023070000|2022-01-24 11:17:50|72|69.8|71.65|69.45|72|69.8|71.62|69.42|0
1643023080000|2022-01-24 11:18:00|71.43|69.23|71.46|69.26|71.5|69.3|71.43|69.23|0
1643023090000|2022-01-24 11:18:10|71.5|69.3|71.25|69.05|71.5|69.3|71.25|69.05|0
1643023100000|2022-01-24 11:18:20|71.12|68.92|71.28|69.08|71.31|69.11|71.12|68.92|0
1643023110000|2022-01-24 11:18:30|71.34|69.14|71.25|69.05|71.34|69.14|71.18|68.98|0
1643023120000|2022-01-24 11:18:40|71.18|68.98|71.06|68.86|71.18|68.98|71.06|68.86|0
1643023130000|2022-01-24 11:18:50|71|68.8|70.87|68.67|71.12|68.92|70.87|68.67|0
1643023140000|2022-01-24 11:19:00|70.99|68.79|70.93|68.73|70.99|68.79|70.93|68.73|0
1643023150000|2022-01-24 11:19:10|70.87|68.67|70.5|68.3|70.87|68.67|70.5|68.3|0
1643023160000|2022-01-24 11:19:20|70.37|68.17|70.31|68.11|70.43|68.23|70.31|68.11|0
1643023170000|2022-01-24 11:19:30|70.37|68.17|70.25|68.05|70.37|68.17|70.25|68.05|0
1643023180000|2022-01-24 11:19:40|70.31|68.11|70.25|68.05|70.31|68.11|70.25|68.05|0
1643023190000|2022-01-24 11:19:50|70|67.8|70.06|67.86|70.12|67.92|70|67.8|0
1643023200000|2022-01-24 11:20:00|70.12|67.92|70.12|67.92|70.12|67.92|70.06|67.86|0
1643023210000|2022-01-24 11:20:10|70.19|67.99|70.19|67.99|70.25|68.05|70.19|67.99|0
1643023220000|2022-01-24 11:20:20|70.25|68.05|70.12|67.92|70.25|68.05|70.06|67.86|0
1643023230000|2022-01-24 11:20:30|70|67.8|70.06|67.86|70.06|67.86|70|67.8|0
1643023240000|2022-01-24 11:20:40|70.12|67.92|70.06|67.86|70.12|67.92|70.06|67.86|0
1643023250000|2022-01-24 11:20:50|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1643023260000|2022-01-24 11:21:00|69.84|67.64|70.56|68.36|70.56|68.36|69.84|67.64|0
1643023270000|2022-01-24 11:21:10|70.59|68.39|70.9|68.7|70.9|68.7|70.59|68.39|0
1643023280000|2022-01-24 11:21:20|70.74|68.54|70.74|68.54|70.74|68.54|70.74|68.54|0
1643023290000|2022-01-24 11:21:30|70.71|68.51|70.56|68.36|70.71|68.51|70.56|68.36|0
1643023300000|2022-01-24 11:21:40|70.71|68.51|70.87|68.67|70.87|68.67|70.71|68.51|0
1643023310000|2022-01-24 11:21:50|70.9|68.7|70.84|68.64|70.99|68.79|70.84|68.64|0
1643023320000|2022-01-24 11:22:00|70.81|68.61|70.77|68.57|70.81|68.61|70.68|68.48|0
1643023330000|2022-01-24 11:22:10|70.84|68.64|70.81|68.61|70.87|68.67|70.81|68.61|0
1643023340000|2022-01-24 11:22:20|70.77|68.57|70.9|68.7|70.9|68.7|70.77|68.57|0
1643023350000|2022-01-24 11:22:30|70.96|68.76|70.96|68.76|71.06|68.86|70.96|68.76|0
1643023360000|2022-01-24 11:22:40|70.99|68.79|70.99|68.79|70.99|68.79|70.93|68.73|0
1643023370000|2022-01-24 11:22:50|71.06|68.86|71.18|68.98|71.18|68.98|71.06|68.86|0
1643023380000|2022-01-24 11:23:00|71.15|68.95|71.06|68.86|71.15|68.95|71.06|68.86|0
1643023390000|2022-01-24 11:23:10|71.09|68.89|70.96|68.76|71.09|68.89|70.96|68.76|0
1643023400000|2022-01-24 11:23:20|70.99|68.79|71.24|69.04|71.24|69.04|70.99|68.79|0
1643023410000|2022-01-24 11:23:30|71.18|68.98|70.87|68.67|71.18|68.98|70.87|68.67|0
1643023420000|2022-01-24 11:23:40|70.71|68.51|70.74|68.54|70.74|68.54|70.62|68.42|0
1643023430000|2022-01-24 11:23:50|70.68|68.48|70.84|68.64|70.84|68.64|70.68|68.48|0
1643023440000|2022-01-24 11:24:00|70.71|68.51|70.99|68.79|70.99|68.79|70.71|68.51|0
1643023450000|2022-01-24 11:24:10|71.06|68.86|70.87|68.67|71.06|68.86|70.87|68.67|0
1643023460000|2022-01-24 11:24:20|70.84|68.64|70.87|68.67|70.87|68.67|70.84|68.64|0
1643023470000|2022-01-24 11:24:30|70.93|68.73|71.12|68.92|71.12|68.92|70.87|68.67|0
1643023480000|2022-01-24 11:24:40|71.21|69.01|71.12|68.92|71.21|69.01|71.06|68.86|0
1643023490000|2022-01-24 11:24:50|71.15|68.95|71.18|68.98|71.18|68.98|71.15|68.95|0
1643023500000|2022-01-24 11:25:00|71.24|69.04|71.24|69.04|71.24|69.04|71.15|68.95|0
1643023510000|2022-01-24 11:25:10|71.31|69.11|71.74|69.54|71.74|69.54|71.31|69.11|0
1643023520000|2022-01-24 11:25:20|71.62|69.42|71.43|69.23|71.62|69.42|71.37|69.17|0
1643023530000|2022-01-24 11:25:30|71.31|69.11|71.12|68.92|71.31|69.11|71.12|68.92|0
1643023540000|2022-01-24 11:25:40|71.21|69.01|71.05|68.85|71.21|69.01|71.05|68.85|0
1643023550000|2022-01-24 11:25:50|71.02|68.82|70.87|68.67|71.02|68.82|70.84|68.64|0
1643023560000|2022-01-24 11:26:00|70.81|68.61|70.52|68.32|70.81|68.61|70.52|68.32|0
1643023570000|2022-01-24 11:26:10|70.56|68.36|70.59|68.39|70.59|68.39|70.56|68.36|0
1643023580000|2022-01-24 11:26:20|70.43|68.23|70.34|68.14|70.43|68.23|70.31|68.11|0
1643023590000|2022-01-24 11:26:30|70.28|68.08|70.25|68.05|70.34|68.14|70.25|68.05|0
1643023600000|2022-01-24 11:26:40|70.37|68.17|70.18|67.98|70.37|68.17|70.18|67.98|0
1643023610000|2022-01-24 11:26:50|70.12|67.92|70.12|67.92|70.12|67.92|70.06|67.86|0
1643023620000|2022-01-24 11:27:00|70.18|67.98|70.28|68.08|70.34|68.14|70.18|67.98|0
1643023630000|2022-01-24 11:27:10|70.25|68.05|70.25|68.05|70.25|68.05|70.12|67.92|0
1643023640000|2022-01-24 11:27:20|70.21|68.01|70.37|68.17|70.37|68.17|70.21|68.01|0
1643023650000|2022-01-24 11:27:30|70.43|68.23|70.37|68.17|70.43|68.23|70.37|68.17|0
1643023660000|2022-01-24 11:27:40|70.43|68.23|70.37|68.17|70.43|68.23|70.25|68.05|0
1643023670000|2022-01-24 11:27:50|70.28|68.08|70.37|68.17|70.37|68.17|70.28|68.08|0
1643023680000|2022-01-24 11:28:00|70.46|68.26|70.62|68.42|70.62|68.42|70.46|68.26|0
1643023690000|2022-01-24 11:28:10|70.65|68.45|70.65|68.45|70.74|68.54|70.65|68.45|0
1643023700000|2022-01-24 11:28:20|70.71|68.51|70.71|68.51|70.71|68.51|70.65|68.45|0
1643023710000|2022-01-24 11:28:30|70.59|68.39|70.31|68.11|70.62|68.42|70.31|68.11|0
1643023720000|2022-01-24 11:28:40|70.25|68.05|70.09|67.89|70.25|68.05|70.06|67.86|0
1643023730000|2022-01-24 11:28:50|70|67.8|70.12|67.92|70.12|67.92|70|67.8|0
1643023740000|2022-01-24 11:29:00|70|67.8|70.12|67.92|70.12|67.92|70|67.8|0
1643023750000|2022-01-24 11:29:10|70.18|67.98|70|67.8|70.18|67.98|70|67.8|0
1643023760000|2022-01-24 11:29:20|70.09|67.89|70|67.8|70.09|67.89|70|67.8|0
1643023770000|2022-01-24 11:29:30|69.94|67.74|69.84|67.64|69.94|67.74|69.84|67.64|0
1643023780000|2022-01-24 11:29:40|69.6|67.4|69.5|67.3|69.6|67.4|69.5|67.3|0
1643023790000|2022-01-24 11:29:50|69.87|67.67|69.81|67.61|69.94|67.74|69.81|67.61|0
1643023800000|2022-01-24 11:30:00|69.69|67.49|69.87|67.67|69.94|67.74|69.69|67.49|0
1643023810000|2022-01-24 11:30:10|70|67.8|69.87|67.67|70.06|67.86|69.84|67.64|0
1643023820000|2022-01-24 11:30:20|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1643023830000|2022-01-24 11:30:30|70|67.8|70|67.8|70|67.8|70|67.8|0
1643023840000|2022-01-24 11:30:40|69.9|67.7|69.69|67.49|69.9|67.7|69.69|67.49|0
1643023850000|2022-01-24 11:30:50|69.57|67.37|69.75|67.55|69.84|67.64|69.57|67.37|0
1643023860000|2022-01-24 11:31:00|69.78|67.58|69.69|67.49|69.78|67.58|69.69|67.49|0
1643023870000|2022-01-24 11:31:10|69.63|67.43|69.69|67.49|69.69|67.49|69.63|67.43|0
1643023880000|2022-01-24 11:31:20|69.63|67.43|69.57|67.37|69.69|67.49|69.57|67.37|0
1643023890000|2022-01-24 11:31:30|69.63|67.43|69.66|67.46|69.66|67.46|69.63|67.43|0
1643023900000|2022-01-24 11:31:40|69.69|67.49|70|67.8|70|67.8|69.69|67.49|0
1643023910000|2022-01-24 11:31:50|69.93|67.73|69.87|67.67|69.93|67.73|69.87|67.67|0
1643023920000|2022-01-24 11:32:00|69.9|67.7|69.87|67.67|69.96|67.76|69.87|67.67|0
1643023930000|2022-01-24 11:32:10|69.81|67.61|70|67.8|70|67.8|69.81|67.61|0
1643023940000|2022-01-24 11:32:20|69.87|67.67|69.9|67.7|69.9|67.7|69.87|67.67|0
1643023950000|2022-01-24 11:32:30|69.93|67.73|70.06|67.86|70.06|67.86|69.93|67.73|0
1643023960000|2022-01-24 11:32:40|70|67.8|70.06|67.86|70.06|67.86|70|67.8|0
1643023970000|2022-01-24 11:32:50|70.03|67.83|70.06|67.86|70.06|67.86|70|67.8|0
1643023980000|2022-01-24 11:33:00|70.12|67.92|69.75|67.55|70.12|67.92|69.75|67.55|0
1643023990000|2022-01-24 11:33:10|69.56|67.36|69.69|67.49|69.69|67.49|69.5|67.3|0
1643024000000|2022-01-24 11:33:20|69.75|67.55|69.87|67.67|69.87|67.67|69.75|67.55|0
1643024010000|2022-01-24 11:33:30|69.81|67.61|69.87|67.67|69.87|67.67|69.81|67.61|0
1643024020000|2022-01-24 11:33:40|69.75|67.55|69.81|67.61|69.84|67.64|69.75|67.55|0
1643024030000|2022-01-24 11:33:50|69.9|67.7|69.87|67.67|70.06|67.86|69.81|67.61|0
1643024040000|2022-01-24 11:34:00|69.84|67.64|69.81|67.61|69.87|67.67|69.81|67.61|0
1643024060000|2022-01-24 11:34:20|69.78|67.58|69.75|67.55|69.78|67.58|69.75|67.55|0
1643024070000|2022-01-24 11:34:30|69.63|67.43|69.63|67.43|69.63|67.43|69.56|67.36|0
1643024080000|2022-01-24 11:34:40|69.78|67.58|69.78|67.58|69.81|67.61|69.78|67.58|0
1643024090000|2022-01-24 11:34:50|69.84|67.64|69.87|67.67|69.87|67.67|69.84|67.64|0
1643024100000|2022-01-24 11:35:00|69.81|67.61|69.87|67.67|69.87|67.67|69.81|67.61|0
1643024110000|2022-01-24 11:35:10|69.81|67.61|69.81|67.61|69.87|67.67|69.81|67.61|0
1643024120000|2022-01-24 11:35:20|69.63|67.43|69.44|67.24|69.63|67.43|69.44|67.24|0
1643024130000|2022-01-24 11:35:30|69.38|67.18|69.47|67.27|69.47|67.27|69.38|67.18|0
1643024140000|2022-01-24 11:35:40|69.56|67.36|69.56|67.36|69.56|67.36|69.53|67.33|0
1643024150000|2022-01-24 11:35:50|69.69|67.49|69.5|67.3|69.69|67.49|69.5|67.3|0
1643024160000|2022-01-24 11:36:00|69.56|67.36|69.44|67.24|69.56|67.36|69.44|67.24|0
1643024170000|2022-01-24 11:36:10|69.5|67.3|69.44|67.24|69.5|67.3|69.44|67.24|0
1643024180000|2022-01-24 11:36:20|69.5|67.3|69.75|67.55|69.75|67.55|69.5|67.3|0
1643024190000|2022-01-24 11:36:30|69.81|67.61|69.78|67.58|69.81|67.61|69.69|67.49|0
1643024200000|2022-01-24 11:36:40|69.75|67.55|70.02|67.82|70.02|67.82|69.75|67.55|0
1643024210000|2022-01-24 11:36:50|69.99|67.79|69.93|67.73|69.99|67.79|69.93|67.73|0
1643024220000|2022-01-24 11:37:00|69.87|67.67|69.99|67.79|69.99|67.79|69.87|67.67|0
1643024230000|2022-01-24 11:37:10|70.12|67.92|70.18|67.98|70.18|67.98|70.09|67.89|0
1643024240000|2022-01-24 11:37:20|70.12|67.92|70.33|68.13|70.37|68.17|70.12|67.92|0
1643024250000|2022-01-24 11:37:30|70.3|68.1|70.3|68.1|70.3|68.1|70.24|68.04|0
1643024260000|2022-01-24 11:37:40|70.24|68.04|70.12|67.92|70.24|68.04|70.06|67.86|0
1643024270000|2022-01-24 11:37:50|70.06|67.86|69.65|67.45|70.06|67.86|69.56|67.36|0
1643024280000|2022-01-24 11:38:00|69.72|67.52|69.81|67.61|69.93|67.73|69.72|67.52|0
1643024290000|2022-01-24 11:38:10|70.21|68.01|70.3|68.1|70.3|68.1|70.21|68.01|0
1643024300000|2022-01-24 11:38:20|70.43|68.23|71.11|68.91|71.11|68.91|70.43|68.23|0
1643024310000|2022-01-24 11:38:30|71.05|68.85|71.2|69|71.2|69|70.93|68.73|0
1643024320000|2022-01-24 11:38:40|71.24|69.04|71.24|69.04|71.27|69.07|71.17|68.97|0
1643024330000|2022-01-24 11:38:50|71.11|68.91|71.14|68.94|71.14|68.94|70.99|68.79|0
1643024340000|2022-01-24 11:39:00|71.11|68.91|71.14|68.94|71.14|68.94|70.99|68.79|0
1643024350000|2022-01-24 11:39:10|71.05|68.85|71.17|68.97|71.17|68.97|71.05|68.85|0
1643024360000|2022-01-24 11:39:20|71.2|69|71.3|69.1|71.3|69.1|71.2|69|0
1643024370000|2022-01-24 11:39:30|71.24|69.04|71.05|68.85|71.24|69.04|71.05|68.85|0
1643024380000|2022-01-24 11:39:40|71.11|68.91|71.05|68.85|71.11|68.91|71.05|68.85|0
1643024390000|2022-01-24 11:39:50|71.17|68.97|71.11|68.91|71.17|68.97|71.11|68.91|0
1643024400000|2022-01-24 11:40:00|71.17|68.97|71.49|69.29|71.49|69.29|71.17|68.97|0
1643024410000|2022-01-24 11:40:10|71.86|69.66|71.8|69.6|71.86|69.66|71.8|69.6|0
1643024420000|2022-01-24 11:40:20|71.74|69.54|71.8|69.6|71.8|69.6|71.74|69.54|0
1643024430000|2022-01-24 11:40:30|71.86|69.66|71.8|69.6|71.86|69.66|71.74|69.54|0
1643024440000|2022-01-24 11:40:40|71.86|69.66|71.55|69.35|71.89|69.69|71.55|69.35|0
1643024450000|2022-01-24 11:40:50|71.61|69.41|71.42|69.22|71.61|69.41|71.42|69.22|0
1643024460000|2022-01-24 11:41:00|71.68|69.48|71.93|69.73|71.93|69.73|71.68|69.48|0
1643024470000|2022-01-24 11:41:10|71.89|69.69|71.86|69.66|71.93|69.73|71.86|69.66|0
1643024480000|2022-01-24 11:41:20|71.8|69.6|71.61|69.41|71.8|69.6|71.61|69.41|0
1643024490000|2022-01-24 11:41:30|71.68|69.48|71.8|69.6|71.8|69.6|71.68|69.48|0
1643024500000|2022-01-24 11:41:40|71.68|69.48|71.86|69.66|71.86|69.66|71.68|69.48|0
1643024510000|2022-01-24 11:41:50|71.93|69.73|71.96|69.76|72.05|69.85|71.93|69.73|0
1643024520000|2022-01-24 11:42:00|71.77|69.57|71.61|69.41|71.77|69.57|71.61|69.41|0
1643024530000|2022-01-24 11:42:10|71.58|69.38|71.61|69.41|71.68|69.48|71.58|69.38|0
1643024540000|2022-01-24 11:42:20|71.49|69.29|71.61|69.41|71.61|69.41|71.36|69.16|0
1643024550000|2022-01-24 11:42:30|71.68|69.48|71.61|69.41|71.68|69.48|71.61|69.41|0
1643024560000|2022-01-24 11:42:40|71.68|69.48|71.42|69.22|71.68|69.48|71.42|69.22|0
1643024570000|2022-01-24 11:42:50|71.49|69.29|71.49|69.29|71.52|69.32|71.49|69.29|0
1643024580000|2022-01-24 11:43:00|71.42|69.22|71.24|69.04|71.42|69.22|71.24|69.04|0
1643024590000|2022-01-24 11:43:10|71.17|68.97|71.42|69.22|71.42|69.22|71.17|68.97|0
1643024600000|2022-01-24 11:43:20|71.39|69.19|71.17|68.97|71.39|69.19|71.17|68.97|0
1643024610000|2022-01-24 11:43:30|71.24|69.04|71.24|69.04|71.24|69.04|71.2|69|0
1643024620000|2022-01-24 11:43:40|71.33|69.13|71.36|69.16|71.36|69.16|71.33|69.13|0
1643024630000|2022-01-24 11:43:50|71.3|69.1|71.42|69.22|71.42|69.22|71.3|69.1|0
1643024640000|2022-01-24 11:44:00|71.33|69.13|71.24|69.04|71.36|69.16|71.24|69.04|0
1643024650000|2022-01-24 11:44:10|71.17|68.97|71.24|69.04|71.24|69.04|71.17|68.97|0
1643024660000|2022-01-24 11:44:20|71.2|69|71.17|68.97|71.24|69.04|71.17|68.97|0
1643024670000|2022-01-24 11:44:30|70.92|68.72|71.11|68.91|71.11|68.91|70.92|68.72|0
1643024680000|2022-01-24 11:44:40|71.14|68.94|71.08|68.88|71.14|68.94|71.08|68.88|0
1643024690000|2022-01-24 11:44:50|71.11|68.91|71.11|68.91|71.17|68.97|71.05|68.85|0
1643024700000|2022-01-24 11:45:00|71.17|68.97|71.11|68.91|71.17|68.97|71.11|68.91|0
1643024710000|2022-01-24 11:45:10|71.17|68.97|71.3|69.1|71.3|69.1|71.11|68.91|0
1643024720000|2022-01-24 11:45:20|71.45|69.25|71.2|69|71.45|69.25|71.2|69|0
1643024730000|2022-01-24 11:45:30|71.23|69.03|71.52|69.32|71.55|69.35|71.2|69|0
1643024740000|2022-01-24 11:45:40|71.49|69.29|71.42|69.22|71.49|69.29|71.42|69.22|0
1643024750000|2022-01-24 11:45:50|71.58|69.38|71.42|69.22|71.58|69.38|71.42|69.22|0
1643024760000|2022-01-24 11:46:00|71.3|69.1|71.23|69.03|71.36|69.16|71.23|69.03|0
1643024770000|2022-01-24 11:46:10|71.36|69.16|71.3|69.1|71.42|69.22|71.3|69.1|0
1643024780000|2022-01-24 11:46:20|71.42|69.22|71.26|69.06|71.42|69.22|71.26|69.06|0
1643024790000|2022-01-24 11:46:30|71.58|69.38|71.8|69.6|71.8|69.6|71.55|69.35|0
1643024800000|2022-01-24 11:46:40|72.18|69.98|72.18|69.98|72.18|69.98|72.14|69.94|0
1643024810000|2022-01-24 11:46:50|72.11|69.91|72.49|70.29|72.49|70.29|72.11|69.91|0
1643024820000|2022-01-24 11:47:00|72.24|70.04|72.24|70.04|72.24|70.04|72.24|70.04|0
1643024830000|2022-01-24 11:47:10|72.43|70.23|72.59|70.39|72.59|70.39|72.43|70.23|0
1643024840000|2022-01-24 11:47:20|72.62|70.42|72.59|70.39|72.62|70.42|72.49|70.29|0
1643024850000|2022-01-24 11:47:30|72.65|70.45|72.49|70.29|72.65|70.45|72.49|70.29|0
1643024860000|2022-01-24 11:47:40|72.3|70.1|72.43|70.23|72.43|70.23|72.3|70.1|0
1643024870000|2022-01-24 11:47:50|72.37|70.17|72.56|70.36|72.56|70.36|72.37|70.17|0
1643024880000|2022-01-24 11:48:00|72.49|70.29|72.56|70.36|72.62|70.42|72.49|70.29|0
1643024890000|2022-01-24 11:48:10|72.49|70.29|72.37|70.17|72.49|70.29|72.3|70.1|0
1643024900000|2022-01-24 11:48:20|72.46|70.26|72.3|70.1|72.49|70.29|72.3|70.1|0
1643024910000|2022-01-24 11:48:30|72.33|70.13|72.46|70.26|72.46|70.26|72.33|70.13|0
1643024920000|2022-01-24 11:48:40|72.62|70.42|72.68|70.48|72.68|70.48|72.62|70.42|0
1643024930000|2022-01-24 11:48:50|72.71|70.51|72.62|70.42|72.81|70.61|72.62|70.42|0
1643024940000|2022-01-24 11:49:00|72.56|70.36|72.68|70.48|72.68|70.48|72.37|70.17|0
1643024950000|2022-01-24 11:49:10|72.75|70.55|72.75|70.55|72.75|70.55|72.75|70.55|0
1643024960000|2022-01-24 11:49:20|72.68|70.48|72.62|70.42|72.68|70.48|72.62|70.42|0
1643024970000|2022-01-24 11:49:30|72.84|70.64|72.62|70.42|72.84|70.64|72.62|70.42|0
1643024980000|2022-01-24 11:49:40|72.68|70.48|72.62|70.42|72.75|70.55|72.59|70.39|0
1643024990000|2022-01-24 11:49:50|72.49|70.29|72.49|70.29|72.49|70.29|72.43|70.23|0
1643025000000|2022-01-24 11:50:00|72.52|70.32|72.62|70.42|72.62|70.42|72.52|70.32|0
1643025010000|2022-01-24 11:50:10|72.68|70.48|72.56|70.36|72.68|70.48|72.56|70.36|0
1643025020000|2022-01-24 11:50:20|72.68|70.48|72.68|70.48|72.68|70.48|72.62|70.42|0
1643025030000|2022-01-24 11:50:30|72.65|70.45|72.65|70.45|72.68|70.48|72.65|70.45|0
1643025040000|2022-01-24 11:50:40|72.68|70.48|72.68|70.48|72.68|70.48|72.65|70.45|0
1643025050000|2022-01-24 11:50:50|72.62|70.42|72.84|70.64|72.84|70.64|72.62|70.42|0
1643025060000|2022-01-24 11:51:00|72.81|70.61|72.81|70.61|72.87|70.67|72.81|70.61|0
1643025070000|2022-01-24 11:51:10|72.75|70.55|72.75|70.55|72.75|70.55|72.75|70.55|0
1643025080000|2022-01-24 11:51:20|72.81|70.61|72.94|70.74|72.94|70.74|72.81|70.61|0
1643025090000|2022-01-24 11:51:30|72.87|70.67|72.81|70.61|72.87|70.67|72.49|70.29|0
1643025100000|2022-01-24 11:51:40|72.78|70.58|72.75|70.55|72.78|70.58|72.75|70.55|0
1643025110000|2022-01-24 11:51:50|72.68|70.48|72.68|70.48|72.68|70.48|72.68|70.48|0
1643025120000|2022-01-24 11:52:00|72.71|70.51|72.81|70.61|72.87|70.67|72.71|70.51|0
1643025130000|2022-01-24 11:52:10|74.29|72.09|74.29|72.09|74.29|72.09|74.29|72.09|0
1643025140000|2022-01-24 11:52:20|71.58|69.38|71.36|69.16|71.58|69.38|71.33|69.13|0
1643025150000|2022-01-24 11:52:30|71.46|69.26|72.21|70.01|72.21|70.01|71.36|69.16|0
1643025160000|2022-01-24 11:52:40|72.08|69.88|72.15|69.95|72.15|69.95|72.08|69.88|0
1643025170000|2022-01-24 11:52:50|72.21|70.01|72.21|70.01|72.24|70.04|72.21|70.01|0
1643025180000|2022-01-24 11:53:00|72.02|69.82|71.58|69.38|72.02|69.82|71.52|69.32|0
1643025190000|2022-01-24 11:53:10|71.71|69.51|71.67|69.47|71.71|69.51|71.67|69.47|0
1643025200000|2022-01-24 11:53:20|71.83|69.63|71.89|69.69|71.89|69.69|71.77|69.57|0
1643025210000|2022-01-24 11:53:30|72.02|69.82|71.96|69.76|72.02|69.82|71.96|69.76|0
1643025220000|2022-01-24 11:53:40|71.99|69.79|72.18|69.98|72.18|69.98|71.99|69.79|0
1643025230000|2022-01-24 11:53:50|72.08|69.88|72.11|69.91|72.11|69.91|72.08|69.88|0
1643025240000|2022-01-24 11:54:00|72.08|69.88|71.86|69.66|72.08|69.88|71.86|69.66|0
1643025250000|2022-01-24 11:54:10|71.73|69.53|71.67|69.47|71.77|69.57|71.64|69.44|0
1643025260000|2022-01-24 11:54:20|71.64|69.44|71.58|69.38|71.64|69.44|71.58|69.38|0
1643025270000|2022-01-24 11:54:30|71.61|69.41|71.77|69.57|71.83|69.63|71.61|69.41|0
1643025280000|2022-01-24 11:54:40|71.67|69.47|71.61|69.41|71.67|69.47|71.61|69.41|0
1643025290000|2022-01-24 11:54:50|71.55|69.35|71.55|69.35|71.61|69.41|71.55|69.35|0
1643025300000|2022-01-24 11:55:00|71.48|69.28|71.45|69.25|71.52|69.32|71.45|69.25|0
1643025310000|2022-01-24 11:55:10|71.55|69.35|71.7|69.5|71.7|69.5|71.55|69.35|0
1643025320000|2022-01-24 11:55:20|71.96|69.76|72.02|69.82|72.08|69.88|71.96|69.76|0
1643025330000|2022-01-24 11:55:30|72.08|69.88|71.92|69.72|72.08|69.88|71.92|69.72|0
1643025340000|2022-01-24 11:55:40|71.83|69.63|71.92|69.72|71.92|69.72|71.77|69.57|0
1643025350000|2022-01-24 11:55:50|71.83|69.63|71.64|69.44|71.83|69.63|71.64|69.44|0
1643025360000|2022-01-24 11:56:00|71.61|69.41|71.64|69.44|71.67|69.47|71.61|69.41|0
1643025370000|2022-01-24 11:56:10|71.58|69.38|71.39|69.19|71.58|69.38|71.39|69.19|0
1643025380000|2022-01-24 11:56:20|71.45|69.25|71.48|69.28|71.48|69.28|71.39|69.19|0
1643025390000|2022-01-24 11:56:30|71.45|69.25|71.36|69.16|71.45|69.25|71.36|69.16|0
1643025400000|2022-01-24 11:56:40|71.42|69.22|71.45|69.25|71.45|69.25|71.39|69.19|0
1643025410000|2022-01-24 11:56:50|71.39|69.19|71.51|69.31|71.58|69.38|71.39|69.19|0
1643025420000|2022-01-24 11:57:00|71.58|69.38|71.61|69.41|71.64|69.44|71.58|69.38|0
1643025430000|2022-01-24 11:57:10|71.51|69.31|71.58|69.38|71.58|69.38|71.51|69.31|0
1643025440000|2022-01-24 11:57:20|71.51|69.31|71.33|69.13|71.51|69.31|71.33|69.13|0
1643025450000|2022-01-24 11:57:30|71.26|69.06|71.33|69.13|71.33|69.13|71.26|69.06|0
1643025460000|2022-01-24 11:57:40|71.29|69.09|71.42|69.22|71.42|69.22|71.29|69.09|0
1643025470000|2022-01-24 11:57:50|71.39|69.19|71.51|69.31|71.51|69.31|71.39|69.19|0
1643025480000|2022-01-24 11:58:00|71.39|69.19|71.64|69.44|71.64|69.44|71.39|69.19|0
1643025490000|2022-01-24 11:58:10|71.61|69.41|71.77|69.57|71.8|69.6|71.61|69.41|0
1643025500000|2022-01-24 11:58:20|71.8|69.6|71.86|69.66|71.86|69.66|71.77|69.57|0
1643025510000|2022-01-24 11:58:30|71.89|69.69|71.58|69.38|71.89|69.69|71.58|69.38|0
1643025520000|2022-01-24 11:58:40|71.51|69.31|71.7|69.5|71.7|69.5|71.48|69.28|0
1643025530000|2022-01-24 11:58:50|71.73|69.53|71.83|69.63|71.89|69.69|71.73|69.53|0
1643025540000|2022-01-24 11:59:00|71.89|69.69|71.95|69.75|71.95|69.75|71.86|69.66|0
1643025550000|2022-01-24 11:59:10|71.83|69.63|71.83|69.63|71.83|69.63|71.77|69.57|0
1643025560000|2022-01-24 11:59:20|71.92|69.72|71.89|69.69|71.92|69.72|71.89|69.69|0
1643025570000|2022-01-24 11:59:30|71.95|69.75|71.89|69.69|71.95|69.75|71.89|69.69|0
1643025580000|2022-01-24 11:59:40|71.92|69.72|72.08|69.88|72.08|69.88|71.92|69.72|0
1643025590000|2022-01-24 11:59:50|72.05|69.85|72.02|69.82|72.05|69.85|72.02|69.82|0
1643025600000|2022-01-24 12:00:00|72.27|70.07|72.65|70.45|72.68|70.48|72.27|70.07|0
1643025610000|2022-01-24 12:00:10|72.49|70.29|72.02|69.82|72.49|70.29|72.02|69.82|0
1643025620000|2022-01-24 12:00:20|71.95|69.75|71.95|69.75|72.02|69.82|71.95|69.75|0
1643025630000|2022-01-24 12:00:30|71.77|69.57|71.7|69.5|71.83|69.63|71.7|69.5|0
1643025640000|2022-01-24 12:00:40|71.64|69.44|71.58|69.38|71.64|69.44|71.58|69.38|0
1643025650000|2022-01-24 12:00:50|71.61|69.41|71.33|69.13|71.61|69.41|71.26|69.06|0
1643025660000|2022-01-24 12:01:00|71.29|69.09|71.01|68.81|71.29|69.09|71.01|68.81|0
1643025670000|2022-01-24 12:01:10|70.79|68.59|70.67|68.47|70.79|68.59|70.67|68.47|0
1643025680000|2022-01-24 12:01:20|70.7|68.5|70.58|68.38|70.7|68.5|70.58|68.38|0
1643025690000|2022-01-24 12:01:30|70.7|68.5|70.51|68.31|70.7|68.5|70.51|68.31|0
1643025700000|2022-01-24 12:01:40|70.58|68.38|70.51|68.31|70.58|68.38|70.51|68.31|0
1643025710000|2022-01-24 12:01:50|70.48|68.28|70.33|68.13|70.48|68.28|70.33|68.13|0
1643025720000|2022-01-24 12:02:00|70.39|68.19|70.45|68.25|70.45|68.25|70.39|68.19|0
1643025730000|2022-01-24 12:02:10|70.29|68.09|70.29|68.09|70.33|68.13|70.26|68.06|0
1643025740000|2022-01-24 12:02:20|70.36|68.16|70.57|68.37|70.57|68.37|70.36|68.16|0
1643025750000|2022-01-24 12:02:30|70.76|68.56|70.57|68.37|70.82|68.62|70.57|68.37|0
1643025760000|2022-01-24 12:02:40|70.6|68.4|70.57|68.37|70.64|68.44|70.57|68.37|0
1643025770000|2022-01-24 12:02:50|70.64|68.44|70.82|68.62|70.85|68.65|70.64|68.44|0
1643025780000|2022-01-24 12:03:00|70.76|68.56|70.67|68.47|70.76|68.56|70.6|68.4|0
1643025790000|2022-01-24 12:03:10|70.57|68.37|70.67|68.47|70.76|68.56|70.57|68.37|0
1643025800000|2022-01-24 12:03:20|70.57|68.37|70.7|68.5|70.7|68.5|70.57|68.37|0
1643025810000|2022-01-24 12:03:30|70.85|68.65|70.7|68.5|70.85|68.65|70.7|68.5|0
1643025820000|2022-01-24 12:03:40|70.76|68.56|70.79|68.59|70.79|68.59|70.76|68.56|0
1643025830000|2022-01-24 12:03:50|70.64|68.44|70.67|68.47|70.67|68.47|70.51|68.31|0
1643025840000|2022-01-24 12:04:00|70.54|68.34|70.57|68.37|70.57|68.37|70.54|68.34|0
1643025850000|2022-01-24 12:04:10|70.6|68.4|70.57|68.37|70.64|68.44|70.57|68.37|0
1643025860000|2022-01-24 12:04:20|70.36|68.16|70.33|68.13|70.39|68.19|70.33|68.13|0
1643025870000|2022-01-24 12:04:30|70.39|68.19|70.02|67.82|70.39|68.19|70.02|67.82|0
1643025880000|2022-01-24 12:04:40|70.08|67.88|70.02|67.82|70.08|67.88|69.86|67.66|0
1643025890000|2022-01-24 12:04:50|70.08|67.88|69.83|67.63|70.08|67.88|69.83|67.63|0
1643025900000|2022-01-24 12:05:00|69.95|67.75|70.08|67.88|70.2|68|69.95|67.75|0
1643025910000|2022-01-24 12:05:10|70.02|67.82|70.02|67.82|70.02|67.82|69.89|67.69|0
1643025920000|2022-01-24 12:05:20|70.11|67.91|70.08|67.88|70.11|67.91|70.02|67.82|0
1643025930000|2022-01-24 12:05:30|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1643025940000|2022-01-24 12:05:40|70.11|67.91|70.08|67.88|70.2|68|70.08|67.88|0
1643025950000|2022-01-24 12:05:50|69.98|67.78|70.02|67.82|70.02|67.82|69.95|67.75|0
1643025960000|2022-01-24 12:06:00|69.95|67.75|70.08|67.88|70.08|67.88|69.95|67.75|0
1643025970000|2022-01-24 12:06:10|70.14|67.94|70.6|68.4|70.6|68.4|70.14|67.94|0
1643025980000|2022-01-24 12:06:20|70.67|68.47|70.7|68.5|70.7|68.5|70.64|68.44|0
1643025990000|2022-01-24 12:06:30|70.95|68.75|70.95|68.75|71.07|68.87|70.95|68.75|0
1643026000000|2022-01-24 12:06:40|70.89|68.69|70.95|68.75|70.95|68.75|70.89|68.69|0
1643026010000|2022-01-24 12:06:50|70.82|68.62|70.76|68.56|70.82|68.62|70.76|68.56|0
1643026020000|2022-01-24 12:07:00|70.7|68.5|70.76|68.56|70.76|68.56|70.7|68.5|0
1643026030000|2022-01-24 12:07:10|70.45|68.25|70.39|68.19|70.45|68.25|70.39|68.19|0
1643026040000|2022-01-24 12:07:20|70.45|68.25|70.23|68.03|70.45|68.25|70.23|68.03|0
1643026050000|2022-01-24 12:07:30|70.2|68|69.83|67.63|70.2|68|69.83|67.63|0
1643026060000|2022-01-24 12:07:40|69.49|67.29|69.24|67.04|69.49|67.29|69.24|67.04|0
1643026070000|2022-01-24 12:07:50|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1643026080000|2022-01-24 12:08:00|69.34|67.14|69.43|67.23|69.43|67.23|69.34|67.14|0
1643026090000|2022-01-24 12:08:10|69.58|67.38|68.57|66.37|69.71|67.51|68.57|66.37|0
1643026100000|2022-01-24 12:08:20|68.45|66.25|68.33|66.13|68.51|66.31|68.33|66.13|0
1643026110000|2022-01-24 12:08:30|68.26|66.06|68.14|65.94|68.33|66.13|68.14|65.94|0
1643026120000|2022-01-24 12:08:40|69.87|67.67|70.08|67.88|70.08|67.88|69.87|67.67|0
1643026130000|2022-01-24 12:08:50|70.11|67.91|70.11|67.91|70.11|67.91|69.99|67.79|0
1643026140000|2022-01-24 12:09:00|70.05|67.85|70.3|68.1|70.3|68.1|70.05|67.85|0
1643026150000|2022-01-24 12:09:10|70.36|68.16|70.24|68.04|70.36|68.16|70.18|67.98|0
1643026160000|2022-01-24 12:09:20|70.36|68.16|70.36|68.16|70.42|68.22|70.3|68.1|0
1643026170000|2022-01-24 12:09:30|70.11|67.91|69.99|67.79|70.11|67.91|69.99|67.79|0
1643026180000|2022-01-24 12:09:40|70.11|67.91|70.18|67.98|70.18|67.98|70.11|67.91|0
1643026190000|2022-01-24 12:09:50|70.11|67.91|70.21|68.01|70.24|68.04|70.11|67.91|0
1643026200000|2022-01-24 12:10:00|70.24|68.04|70.42|68.22|70.42|68.22|70.14|67.94|0
1643026210000|2022-01-24 12:10:10|70.55|68.35|70.61|68.41|70.61|68.41|70.55|68.35|0
1643026220000|2022-01-24 12:10:20|70.64|68.44|70.73|68.53|70.73|68.53|70.64|68.44|0
1643026230000|2022-01-24 12:10:30|70.8|68.6|70.67|68.47|70.8|68.6|70.67|68.47|0
1643026240000|2022-01-24 12:10:40|70.61|68.41|70.36|68.16|70.61|68.41|70.3|68.1|0
1643026250000|2022-01-24 12:10:50|70.55|68.35|70.45|68.25|70.55|68.35|70.45|68.25|0
1643026260000|2022-01-24 12:11:00|70.39|68.19|70.18|67.98|70.39|68.19|70.18|67.98|0
1643026270000|2022-01-24 12:11:10|70.24|68.04|70.11|67.91|70.24|68.04|70.11|67.91|0
1643026280000|2022-01-24 12:11:20|70.05|67.85|70.11|67.91|70.11|67.91|70.05|67.85|0
1643026290000|2022-01-24 12:11:30|70.05|67.85|69.93|67.73|70.05|67.85|69.93|67.73|0
1643026300000|2022-01-24 12:11:40|69.74|67.54|69.87|67.67|69.93|67.73|69.74|67.54|0
1643026310000|2022-01-24 12:11:50|69.93|67.73|70.05|67.85|70.05|67.85|69.87|67.67|0
1643026320000|2022-01-24 12:12:00|69.99|67.79|69.93|67.73|69.99|67.79|69.87|67.67|0
1643026330000|2022-01-24 12:12:10|70.11|67.91|69.9|67.7|70.14|67.94|69.9|67.7|0
1643026340000|2022-01-24 12:12:20|69.93|67.73|69.8|67.6|69.93|67.73|69.68|67.48|0
1643026350000|2022-01-24 12:12:30|69.68|67.48|69.68|67.48|69.68|67.48|69.62|67.42|0
1643026360000|2022-01-24 12:12:40|69.96|67.76|70.05|67.85|70.05|67.85|69.83|67.63|0
1643026370000|2022-01-24 12:12:50|70.02|67.82|69.93|67.73|70.02|67.82|69.8|67.6|0
1643026380000|2022-01-24 12:13:00|69.87|67.67|69.96|67.76|69.99|67.79|69.87|67.67|0
1643026390000|2022-01-24 12:13:10|69.99|67.79|70.05|67.85|70.05|67.85|69.99|67.79|0
1643026400000|2022-01-24 12:13:20|70.11|67.91|69.87|67.67|70.11|67.91|69.87|67.67|0
1643026410000|2022-01-24 12:13:30|69.93|67.73|69.99|67.79|70.05|67.85|69.93|67.73|0
1643026420000|2022-01-24 12:13:40|69.93|67.73|69.93|67.73|69.93|67.73|69.87|67.67|0
1643026430000|2022-01-24 12:13:50|69.83|67.63|69.8|67.6|69.87|67.67|69.8|67.6|0
1643026440000|2022-01-24 12:14:00|69.74|67.54|69.68|67.48|69.74|67.54|69.62|67.42|0
1643026450000|2022-01-24 12:14:10|69.74|67.54|69.99|67.79|69.99|67.79|69.62|67.42|0
1643026460000|2022-01-24 12:14:20|70.05|67.85|70.17|67.97|70.17|67.97|70.05|67.85|0
1643026470000|2022-01-24 12:14:30|70.3|68.1|70.3|68.1|70.36|68.16|70.3|68.1|0
1643026480000|2022-01-24 12:14:40|70.33|68.13|70.17|67.97|70.33|68.13|70.17|67.97|0
1643026490000|2022-01-24 12:14:50|70.11|67.91|70.11|67.91|70.17|67.97|70.11|67.91|0
1643026500000|2022-01-24 12:15:00|70.17|67.97|70.61|68.41|70.61|68.41|70.11|67.91|0
1643026510000|2022-01-24 12:15:10|70.73|68.53|71.01|68.81|71.01|68.81|70.73|68.53|0
1643026520000|2022-01-24 12:15:20|71.14|68.94|71.2|69|71.2|69|70.98|68.78|0
1643026530000|2022-01-24 12:15:30|71.04|68.84|70.86|68.66|71.04|68.84|70.86|68.66|0
1643026540000|2022-01-24 12:15:40|70.79|68.59|70.45|68.25|70.79|68.59|70.42|68.22|0
1643026550000|2022-01-24 12:15:50|70.42|68.22|70.73|68.53|70.73|68.53|70.42|68.22|0
1643026560000|2022-01-24 12:16:00|70.61|68.41|70.55|68.35|70.61|68.41|70.48|68.28|0
1643026570000|2022-01-24 12:16:10|70.73|68.53|70.67|68.47|70.73|68.53|70.67|68.47|0
1643026580000|2022-01-24 12:16:20|70.7|68.5|70.73|68.53|70.79|68.59|70.7|68.5|0
1643026590000|2022-01-24 12:16:30|70.86|68.66|70.73|68.53|70.86|68.66|70.73|68.53|0
1643026600000|2022-01-24 12:16:40|70.79|68.59|70.86|68.66|70.86|68.66|70.73|68.53|0
1643026610000|2022-01-24 12:16:50|70.92|68.72|70.98|68.78|70.98|68.78|70.92|68.72|0
1643026620000|2022-01-24 12:17:00|70.92|68.72|70.92|68.72|70.98|68.78|70.92|68.72|0
1643026630000|2022-01-24 12:17:10|70.86|68.66|70.89|68.69|70.92|68.72|70.86|68.66|0
1643026640000|2022-01-24 12:17:20|70.73|68.53|70.61|68.41|70.73|68.53|70.61|68.41|0
1643026650000|2022-01-24 12:17:30|70.55|68.35|70.61|68.41|70.61|68.41|70.55|68.35|0
1643026660000|2022-01-24 12:17:40|70.55|68.35|70.48|68.28|70.55|68.35|70.42|68.22|0
1643026670000|2022-01-24 12:17:50|70.55|68.35|70.67|68.47|70.67|68.47|70.55|68.35|0
1643026680000|2022-01-24 12:18:00|70.42|68.22|70.11|67.91|70.42|68.22|70.05|67.85|0
1643026690000|2022-01-24 12:18:10|69.89|67.69|70.17|67.97|70.17|67.97|69.89|67.69|0
1643026700000|2022-01-24 12:18:20|70.2|68|70.11|67.91|70.2|68|70.11|67.91|0
1643026710000|2022-01-24 12:18:30|70.05|67.85|69.86|67.66|70.05|67.85|69.86|67.66|0
1643026720000|2022-01-24 12:18:40|69.96|67.76|69.93|67.73|69.96|67.76|69.93|67.73|0
1643026730000|2022-01-24 12:18:50|69.96|67.76|70.05|67.85|70.05|67.85|69.93|67.73|0
1643026740000|2022-01-24 12:19:00|70.02|67.82|70.05|67.85|70.05|67.85|69.99|67.79|0
1643026750000|2022-01-24 12:19:10|70.36|68.16|70.17|67.97|70.36|68.16|70.17|67.97|0
1643026760000|2022-01-24 12:19:20|70.05|67.85|70.17|67.97|70.17|67.97|70.05|67.85|0
1643026770000|2022-01-24 12:19:30|70.14|67.94|70.23|68.03|70.23|68.03|70.11|67.91|0
1643026780000|2022-01-24 12:19:40|70.42|68.22|70.48|68.28|70.48|68.28|70.42|68.22|0
1643026790000|2022-01-24 12:19:50|70.36|68.16|70.23|68.03|70.36|68.16|70.23|68.03|0
1643026800000|2022-01-24 12:20:00|70.26|68.06|70.17|67.97|70.26|68.06|70.17|67.97|0
1643026810000|2022-01-24 12:20:10|69.99|67.79|70.02|67.82|70.05|67.85|69.99|67.79|0
1643026820000|2022-01-24 12:20:20|69.86|67.66|70.11|67.91|70.11|67.91|69.86|67.66|0
1643026830000|2022-01-24 12:20:30|70.05|67.85|69.86|67.66|70.05|67.85|69.86|67.66|0
1643026840000|2022-01-24 12:20:40|69.93|67.73|69.89|67.69|69.93|67.73|69.89|67.69|0
1643026850000|2022-01-24 12:20:50|69.86|67.66|69.74|67.54|69.86|67.66|69.74|67.54|0
1643026860000|2022-01-24 12:21:00|69.8|67.6|69.71|67.51|69.8|67.6|69.71|67.51|0
1643026870000|2022-01-24 12:21:10|69.49|67.29|69.49|67.29|69.62|67.42|69.49|67.29|0
1643026880000|2022-01-24 12:21:20|69.43|67.23|69.43|67.23|69.49|67.29|69.43|67.23|0
1643026890000|2022-01-24 12:21:30|69.31|67.11|68.94|66.74|69.31|67.11|68.94|66.74|0
1643026900000|2022-01-24 12:21:40|69.19|66.99|68.88|66.68|69.19|66.99|68.88|66.68|0
1643026910000|2022-01-24 12:21:50|68.94|66.74|68.88|66.68|68.94|66.74|68.88|66.68|0
1643026920000|2022-01-24 12:22:00|68.91|66.71|69.06|66.86|69.16|66.96|68.91|66.71|0
1643026930000|2022-01-24 12:22:10|68.94|66.74|68.94|66.74|68.94|66.74|68.88|66.68|0
1643026940000|2022-01-24 12:22:20|69|66.8|69.19|66.99|69.25|67.05|69|66.8|0
1643026950000|2022-01-24 12:22:30|69.13|66.93|69.43|67.23|69.43|67.23|69.13|66.93|0
1643026960000|2022-01-24 12:22:40|69.37|67.17|69.19|66.99|69.37|67.17|69.19|66.99|0
1643026970000|2022-01-24 12:22:50|69.06|66.86|69.25|67.05|69.25|67.05|69.06|66.86|0
1643026980000|2022-01-24 12:23:00|69.22|67.02|69.37|67.17|69.37|67.17|69.19|66.99|0
1643026990000|2022-01-24 12:23:10|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1643027000000|2022-01-24 12:23:20|69.49|67.29|69.55|67.35|69.55|67.35|69.49|67.29|0
1643027010000|2022-01-24 12:23:30|69.62|67.42|69.43|67.23|69.62|67.42|69.43|67.23|0
1643027020000|2022-01-24 12:23:40|69.46|67.26|69.31|67.11|69.46|67.26|69.31|67.11|0
1643027030000|2022-01-24 12:23:50|69.25|67.05|69.06|66.86|69.25|67.05|69.06|66.86|0
1643027040000|2022-01-24 12:24:00|69|66.8|68.97|66.77|69|66.8|68.97|66.77|0
1643027050000|2022-01-24 12:24:10|68.94|66.74|68.94|66.74|69|66.8|68.94|66.74|0
1643027060000|2022-01-24 12:24:20|69|66.8|68.82|66.62|69|66.8|68.82|66.62|0
1643027070000|2022-01-24 12:24:30|69.06|66.86|69.31|67.11|69.31|67.11|69.06|66.86|0
1643027080000|2022-01-24 12:24:40|69.25|67.05|69.43|67.23|69.43|67.23|69.25|67.05|0
1643027090000|2022-01-24 12:24:50|69.49|67.29|69.92|67.72|69.92|67.72|69.49|67.29|0
1643027100000|2022-01-24 12:25:00|69.99|67.79|70.23|68.03|70.23|68.03|69.99|67.79|0
1643027110000|2022-01-24 12:25:10|70.36|68.16|70.92|68.72|70.92|68.72|70.36|68.16|0
1643027120000|2022-01-24 12:25:20|70.88|68.68|70.48|68.28|70.88|68.68|70.48|68.28|0
1643027130000|2022-01-24 12:25:30|70.42|68.22|70.48|68.28|70.48|68.28|70.42|68.22|0
1643027140000|2022-01-24 12:25:40|70.73|68.53|70.63|68.43|70.73|68.53|70.6|68.4|0
1643027150000|2022-01-24 12:25:50|70.45|68.25|70.54|68.34|70.54|68.34|70.45|68.25|0
1643027160000|2022-01-24 12:26:00|70.73|68.53|70.79|68.59|70.79|68.59|70.73|68.53|0
1643027170000|2022-01-24 12:26:10|70.73|68.53|70.63|68.43|70.73|68.53|70.63|68.43|0
1643027180000|2022-01-24 12:26:20|70.67|68.47|70.48|68.28|70.73|68.53|70.42|68.22|0
1643027190000|2022-01-24 12:26:30|70.6|68.4|70.63|68.43|70.67|68.47|70.6|68.4|0
1643027200000|2022-01-24 12:26:40|70.67|68.47|70.54|68.34|70.67|68.47|70.54|68.34|0
1643027210000|2022-01-24 12:26:50|70.51|68.31|70.32|68.12|70.51|68.31|70.26|68.06|0
1643027220000|2022-01-24 12:27:00|70.29|68.09|70.01|67.81|70.29|68.09|70.01|67.81|0
1643027230000|2022-01-24 12:27:10|69.98|67.78|69.89|67.69|69.98|67.78|69.89|67.69|0
1643027240000|2022-01-24 12:27:20|70.11|67.91|70.11|67.91|70.11|67.91|70.05|67.85|0
1643027250000|2022-01-24 12:27:30|70.05|67.85|70.11|67.91|70.11|67.91|69.98|67.78|0
1643027260000|2022-01-24 12:27:40|70.29|68.09|70.32|68.12|70.32|68.12|70.11|67.91|0
1643027270000|2022-01-24 12:27:50|70.26|68.06|70.11|67.91|70.26|68.06|70.11|67.91|0
1643027280000|2022-01-24 12:28:00|70.17|67.97|70.11|67.91|70.23|68.03|70.11|67.91|0
1643027290000|2022-01-24 12:28:10|70.14|67.94|70.23|68.03|70.23|68.03|70.14|67.94|0
1643027300000|2022-01-24 12:28:20|70.42|68.22|70.54|68.34|70.54|68.34|70.42|68.22|0
1643027310000|2022-01-24 12:28:30|70.67|68.47|70.79|68.59|70.85|68.65|70.67|68.47|0
1643027320000|2022-01-24 12:28:40|70.85|68.65|70.88|68.68|70.91|68.71|70.82|68.62|0
1643027330000|2022-01-24 12:28:50|70.79|68.59|70.63|68.43|70.79|68.59|70.6|68.4|0
1643027340000|2022-01-24 12:29:00|70.54|68.34|70.54|68.34|70.54|68.34|70.48|68.28|0
1643027350000|2022-01-24 12:29:10|70.57|68.37|70.35|68.15|70.57|68.37|70.35|68.15|0
1643027360000|2022-01-24 12:29:20|70.29|68.09|70.14|67.94|70.29|68.09|70.14|67.94|0
1643027370000|2022-01-24 12:29:30|70.11|67.91|70.32|68.12|70.35|68.15|70.11|67.91|0
1643027380000|2022-01-24 12:29:40|70.38|68.18|70.23|68.03|70.42|68.22|70.23|68.03|0
1643027390000|2022-01-24 12:29:50|70.29|68.09|70.14|67.94|70.29|68.09|70.14|67.94|0
1643027400000|2022-01-24 12:30:00|70.05|67.85|70.01|67.81|70.17|67.97|70.01|67.81|0
1643027410000|2022-01-24 12:30:10|70.04|67.84|70.14|67.94|70.14|67.94|70.04|67.84|0
1643027420000|2022-01-24 12:30:20|70.17|67.97|70.6|68.4|70.66|68.46|70.17|67.97|0
1643027430000|2022-01-24 12:30:30|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1643027440000|2022-01-24 12:30:40|70.48|68.28|70.42|68.22|70.48|68.28|70.29|68.09|0
1643027450000|2022-01-24 12:30:50|70.48|68.28|70.66|68.46|70.66|68.46|70.48|68.28|0
1643027460000|2022-01-24 12:31:00|70.6|68.4|70.6|68.4|70.6|68.4|70.54|68.34|0
1643027470000|2022-01-24 12:31:10|70.69|68.49|70.91|68.71|70.91|68.71|70.69|68.49|0
1643027480000|2022-01-24 12:31:20|70.98|68.78|70.91|68.71|71.04|68.84|70.91|68.71|0
1643027490000|2022-01-24 12:31:30|70.79|68.59|70.73|68.53|70.79|68.59|70.66|68.46|0
1643027500000|2022-01-24 12:31:40|70.66|68.46|70.54|68.34|70.66|68.46|70.54|68.34|0
1643027510000|2022-01-24 12:31:50|70.6|68.4|70.6|68.4|70.6|68.4|70.54|68.34|0
1643027520000|2022-01-24 12:32:00|70.54|68.34|70.35|68.15|70.54|68.34|70.35|68.15|0
1643027530000|2022-01-24 12:32:10|70.29|68.09|70.35|68.15|70.35|68.15|70.26|68.06|0
1643027540000|2022-01-24 12:32:20|70.42|68.22|70.17|67.97|70.42|68.22|70.17|67.97|0
1643027550000|2022-01-24 12:32:30|70.04|67.84|69.89|67.69|70.04|67.84|69.89|67.69|0
1643027560000|2022-01-24 12:32:40|69.98|67.78|70.11|67.91|70.17|67.97|69.98|67.78|0
1643027570000|2022-01-24 12:32:50|70.04|67.84|69.98|67.78|70.04|67.84|69.86|67.66|0
1643027580000|2022-01-24 12:33:00|70.04|67.84|70.11|67.91|70.11|67.91|70.01|67.81|0
1643027590000|2022-01-24 12:33:10|70.17|67.97|70.04|67.84|70.17|67.97|70.04|67.84|0
1643027600000|2022-01-24 12:33:20|70.11|67.91|69.98|67.78|70.11|67.91|69.92|67.72|0
1643027610000|2022-01-24 12:33:30|70.04|67.84|70.04|67.84|70.07|67.87|70.04|67.84|0
1643027620000|2022-01-24 12:33:40|70.01|67.81|69.86|67.66|70.01|67.81|69.86|67.66|0
1643027630000|2022-01-24 12:33:50|69.8|67.6|69.37|67.17|69.8|67.6|69.31|67.11|0
1643027640000|2022-01-24 12:34:00|69.4|67.2|69.33|67.13|69.43|67.23|69.24|67.04|0
1643027650000|2022-01-24 12:34:10|69.4|67.2|69.15|66.95|69.4|67.2|69.15|66.95|0
1643027660000|2022-01-24 12:34:20|69|66.8|68.88|66.68|69|66.8|68.88|66.68|0
1643027670000|2022-01-24 12:34:30|68.75|66.55|68.82|66.62|68.88|66.68|68.75|66.55|0
1643027680000|2022-01-24 12:34:40|68.85|66.65|68.75|66.55|68.88|66.68|68.75|66.55|0
1643027700000|2022-01-24 12:35:00|68.82|66.62|69.18|66.98|69.18|66.98|68.82|66.62|0
1643027710000|2022-01-24 12:35:10|69.3|67.1|69.37|67.17|69.37|67.17|69.3|67.1|0
1643027720000|2022-01-24 12:35:20|69.4|67.2|69.12|66.92|69.4|67.2|69.09|66.89|0
1643027730000|2022-01-24 12:35:30|69.06|66.86|69|66.8|69.12|66.92|69|66.8|0
1643027740000|2022-01-24 12:35:40|69.37|67.17|69.61|67.41|69.67|67.47|69.37|67.17|0
1643027750000|2022-01-24 12:35:50|69.58|67.38|69.49|67.29|69.58|67.38|69.49|67.29|0
1643027760000|2022-01-24 12:36:00|69.37|67.17|69.06|66.86|69.37|67.17|69|66.8|0
1643027770000|2022-01-24 12:36:10|69.12|66.92|69.12|66.92|69.12|66.92|69|66.8|0
1643027780000|2022-01-24 12:36:20|68.88|66.68|69.06|66.86|69.06|66.86|68.88|66.68|0
1643027790000|2022-01-24 12:36:30|69|66.8|69.12|66.92|69.12|66.92|69|66.8|0
1643027800000|2022-01-24 12:36:40|69.24|67.04|68.97|66.77|69.24|67.04|68.94|66.74|0
1643027810000|2022-01-24 12:36:50|68.94|66.74|68.69|66.49|68.94|66.74|68.69|66.49|0
1643027820000|2022-01-24 12:37:00|68.81|66.61|68.94|66.74|68.97|66.77|68.81|66.61|0
1643027830000|2022-01-24 12:37:10|68.88|66.68|68.81|66.61|68.94|66.74|68.81|66.61|0
1643027840000|2022-01-24 12:37:20|68.94|66.74|69|66.8|69.06|66.86|68.94|66.74|0
1643027850000|2022-01-24 12:37:30|68.94|66.74|68.84|66.64|68.94|66.74|68.84|66.64|0
1643027860000|2022-01-24 12:37:40|68.88|66.68|68.81|66.61|68.88|66.68|68.81|66.61|0
1643027870000|2022-01-24 12:37:50|68.88|66.68|68.94|66.74|69|66.8|68.81|66.61|0
1643027880000|2022-01-24 12:38:00|69.03|66.83|69.06|66.86|69.18|66.98|69.03|66.83|0
1643027890000|2022-01-24 12:38:10|69.12|66.92|69.24|67.04|69.24|67.04|69.12|66.92|0
1643027900000|2022-01-24 12:38:20|69.06|66.86|68.88|66.68|69.06|66.86|68.88|66.68|0
1643027910000|2022-01-24 12:38:30|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1643027920000|2022-01-24 12:38:40|68.69|66.49|68.57|66.37|68.69|66.49|68.57|66.37|0
1643027930000|2022-01-24 12:38:50|68.75|66.55|68.94|66.74|68.94|66.74|68.75|66.55|0
1643027940000|2022-01-24 12:39:00|69|66.8|69.06|66.86|69.06|66.86|68.94|66.74|0
1643027950000|2022-01-24 12:39:10|69|66.8|69.12|66.92|69.12|66.92|69|66.8|0
1643027960000|2022-01-24 12:39:20|69|66.8|68.94|66.74|69|66.8|68.94|66.74|0
1643027970000|2022-01-24 12:39:30|69|66.8|68.69|66.49|69|66.8|68.69|66.49|0
1643027980000|2022-01-24 12:39:40|68.72|66.52|68.63|66.43|68.75|66.55|68.63|66.43|0
1643027990000|2022-01-24 12:39:50|68.57|66.37|68.81|66.61|68.81|66.61|68.57|66.37|0
1643028000000|2022-01-24 12:40:00|68.87|66.67|68.87|66.67|68.94|66.74|68.84|66.64|0
1643028010000|2022-01-24 12:40:10|68.75|66.55|68.75|66.55|68.75|66.55|68.72|66.52|0
1643028020000|2022-01-24 12:40:20|68.87|66.67|68.81|66.61|68.94|66.74|68.81|66.61|0
1643028030000|2022-01-24 12:40:30|68.75|66.55|68.87|66.67|68.87|66.67|68.75|66.55|0
1643028040000|2022-01-24 12:40:40|68.75|66.55|68.63|66.43|68.78|66.58|68.63|66.43|0
1643028050000|2022-01-24 12:40:50|68.69|66.49|68.69|66.49|68.69|66.49|68.63|66.43|0
1643028060000|2022-01-24 12:41:00|68.63|66.43|68.66|66.46|68.66|66.46|68.63|66.43|0
1643028070000|2022-01-24 12:41:10|68.63|66.43|68.75|66.55|68.75|66.55|68.57|66.37|0
1643028080000|2022-01-24 12:41:20|68.69|66.49|68.51|66.31|68.69|66.49|68.51|66.31|0
1643028090000|2022-01-24 12:41:30|68.69|66.49|68.33|66.13|68.69|66.49|68.33|66.13|0
1643028100000|2022-01-24 12:41:40|68.39|66.19|68.42|66.22|68.48|66.28|68.39|66.19|0
1643028110000|2022-01-24 12:41:50|68.45|66.25|68.33|66.13|68.51|66.31|68.33|66.13|0
1643028120000|2022-01-24 12:42:00|68.39|66.19|68.33|66.13|68.42|66.22|68.27|66.07|0
1643028130000|2022-01-24 12:42:10|68.39|66.19|68.39|66.19|68.45|66.25|68.39|66.19|0
1643028140000|2022-01-24 12:42:20|68.36|66.16|68.21|66.01|68.42|66.22|68.21|66.01|0
1643028150000|2022-01-24 12:42:30|68.14|65.94|68.39|66.19|68.39|66.19|68.14|65.94|0
1643028160000|2022-01-24 12:42:40|68.29|66.09|67.96|65.76|68.29|66.09|67.96|65.76|0
1643028170000|2022-01-24 12:42:50|68.02|65.82|68.14|65.94|68.14|65.94|68.02|65.82|0
1643028180000|2022-01-24 12:43:00|68.27|66.07|68.14|65.94|68.27|66.07|68.14|65.94|0
1643028190000|2022-01-24 12:43:10|68.08|65.88|68.08|65.88|68.14|65.94|68.08|65.88|0
1643028200000|2022-01-24 12:43:20|68.2|66|68.14|65.94|68.27|66.07|68.14|65.94|0
1643028210000|2022-01-24 12:43:30|68.11|65.91|68.14|65.94|68.2|66|68.11|65.91|0
1643028220000|2022-01-24 12:43:40|67.9|65.7|68.08|65.88|68.08|65.88|67.9|65.7|0
1643028230000|2022-01-24 12:43:50|68.05|65.85|68.05|65.85|68.08|65.88|68.05|65.85|0
1643028240000|2022-01-24 12:44:00|68.08|65.88|68.14|65.94|68.14|65.94|68.08|65.88|0
1643028250000|2022-01-24 12:44:10|68.08|65.88|68.08|65.88|68.08|65.88|68.02|65.82|0
1643028260000|2022-01-24 12:44:20|68.02|65.82|67.9|65.7|68.02|65.82|67.84|65.64|0
1643028270000|2022-01-24 12:44:30|67.84|65.64|67.9|65.7|67.96|65.76|67.84|65.64|0
1643028280000|2022-01-24 12:44:40|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1643028290000|2022-01-24 12:44:50|67.72|65.52|67.54|65.34|67.72|65.52|67.54|65.34|0
1643028300000|2022-01-24 12:45:00|67.6|65.4|67.87|65.67|67.87|65.67|67.6|65.4|0
1643028310000|2022-01-24 12:45:10|67.84|65.64|68.02|65.82|68.02|65.82|67.84|65.64|0
1643028320000|2022-01-24 12:45:20|68.08|65.88|68.26|66.06|68.26|66.06|68.08|65.88|0
1643028330000|2022-01-24 12:45:30|68.2|66|67.84|65.64|68.2|66|67.84|65.64|0
1643028340000|2022-01-24 12:45:40|67.9|65.7|67.78|65.58|67.9|65.7|67.78|65.58|0
1643028350000|2022-01-24 12:45:50|67.84|65.64|67.87|65.67|67.9|65.7|67.84|65.64|0
1643028360000|2022-01-24 12:46:00|67.9|65.7|68.2|66|68.2|66|67.9|65.7|0
1643028370000|2022-01-24 12:46:10|68.14|65.94|68.14|65.94|68.23|66.03|68.08|65.88|0
1643028380000|2022-01-24 12:46:20|68.26|66.06|68.26|66.06|68.32|66.12|68.26|66.06|0
1643028390000|2022-01-24 12:46:30|68.32|66.12|68.26|66.06|68.32|66.12|68.26|66.06|0
1643028400000|2022-01-24 12:46:40|68.2|66|68.2|66|68.2|66|68.14|65.94|0
1643028410000|2022-01-24 12:46:50|68.14|65.94|68.32|66.12|68.32|66.12|68.14|65.94|0
1643028420000|2022-01-24 12:47:00|68.39|66.19|68.41|66.21|68.51|66.31|68.39|66.19|0
1643028430000|2022-01-24 12:47:10|68.45|66.25|68.45|66.25|68.51|66.31|68.45|66.25|0
1643028440000|2022-01-24 12:47:20|68.51|66.31|68.69|66.49|68.69|66.49|68.45|66.25|0
1643028450000|2022-01-24 12:47:30|68.75|66.55|68.78|66.58|68.78|66.58|68.75|66.55|0
1643028460000|2022-01-24 12:47:40|68.81|66.61|68.81|66.61|68.87|66.67|68.81|66.61|0
1643028470000|2022-01-24 12:47:50|68.93|66.73|68.84|66.64|68.93|66.73|68.81|66.61|0
1643028480000|2022-01-24 12:48:00|68.81|66.61|68.87|66.67|68.9|66.7|68.81|66.61|0
1643028500000|2022-01-24 12:48:20|68.81|66.61|68.75|66.55|68.87|66.67|68.75|66.55|0
1643028510000|2022-01-24 12:48:30|68.87|66.67|68.81|66.61|68.87|66.67|68.81|66.61|0
1643028520000|2022-01-24 12:48:40|68.75|66.55|68.51|66.31|68.75|66.55|68.51|66.31|0
1643028530000|2022-01-24 12:48:50|68.45|66.25|68.32|66.12|68.51|66.31|68.32|66.12|0
1643028540000|2022-01-24 12:49:00|68.38|66.18|68.38|66.18|68.45|66.25|68.32|66.12|0
1643028550000|2022-01-24 12:49:10|68.32|66.12|68.29|66.09|68.35|66.15|68.26|66.06|0
1643028560000|2022-01-24 12:49:20|68.26|66.06|68.02|65.82|68.26|66.06|68.02|65.82|0
1643028570000|2022-01-24 12:49:30|67.96|65.76|67.9|65.7|67.96|65.76|67.84|65.64|0
1643028580000|2022-01-24 12:49:40|67.93|65.73|67.81|65.61|67.96|65.76|67.81|65.61|0
1643028590000|2022-01-24 12:49:50|67.84|65.64|68.08|65.88|68.08|65.88|67.84|65.64|0
1643028600000|2022-01-24 12:50:00|68.14|65.94|68.08|65.88|68.2|66|68.08|65.88|0
1643028610000|2022-01-24 12:50:10|67.9|65.7|67.78|65.58|67.9|65.7|67.78|65.58|0
1643028620000|2022-01-24 12:50:20|67.72|65.52|67.9|65.7|67.9|65.7|67.72|65.52|0
1643028630000|2022-01-24 12:50:30|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1643028640000|2022-01-24 12:50:40|67.66|65.46|67.66|65.46|67.72|65.52|67.66|65.46|0
1643028650000|2022-01-24 12:50:50|67.69|65.49|67.6|65.4|67.69|65.49|67.6|65.4|0
1643028660000|2022-01-24 12:51:00|67.54|65.34|67.6|65.4|67.6|65.4|67.48|65.28|0
1643028670000|2022-01-24 12:51:10|67.66|65.46|67.6|65.4|67.66|65.46|67.57|65.37|0
1643028680000|2022-01-24 12:51:20|67.54|65.34|67.57|65.37|67.57|65.37|67.48|65.28|0
1643028690000|2022-01-24 12:51:30|67.6|65.4|67.54|65.34|67.6|65.4|67.54|65.34|0
1643028700000|2022-01-24 12:51:40|67.6|65.4|67.75|65.55|67.75|65.55|67.6|65.4|0
1643028710000|2022-01-24 12:51:50|67.69|65.49|67.66|65.46|67.69|65.49|67.6|65.4|0
1643028720000|2022-01-24 12:52:00|67.48|65.28|67.3|65.1|67.48|65.28|67.3|65.1|0
1643028730000|2022-01-24 12:52:10|67.24|65.04|67.6|65.4|67.6|65.4|67.24|65.04|0
1643028740000|2022-01-24 12:52:20|67.51|65.31|67.54|65.34|67.54|65.34|67.51|65.31|0
1643028750000|2022-01-24 12:52:30|67.66|65.46|67.9|65.7|67.9|65.7|67.66|65.46|0
1643028760000|2022-01-24 12:52:40|67.69|65.49|67.84|65.64|67.84|65.64|67.69|65.49|0
1643028770000|2022-01-24 12:52:50|67.75|65.55|67.72|65.52|67.75|65.55|67.69|65.49|0
1643028780000|2022-01-24 12:53:00|67.66|65.46|67.63|65.43|67.66|65.46|67.6|65.4|0
1643028790000|2022-01-24 12:53:10|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1643028800000|2022-01-24 12:53:20|67.57|65.37|67.54|65.34|67.57|65.37|67.54|65.34|0
1643028810000|2022-01-24 12:53:30|67.42|65.22|67.39|65.19|67.42|65.22|67.39|65.19|0
1643028820000|2022-01-24 12:53:40|67.3|65.1|67.36|65.16|67.36|65.16|67.3|65.1|0
1643028830000|2022-01-24 12:53:50|67.48|65.28|67.36|65.16|67.48|65.28|67.36|65.16|0
1643028840000|2022-01-24 12:54:00|67.33|65.13|67.48|65.28|67.48|65.28|67.33|65.13|0
1643028850000|2022-01-24 12:54:10|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1643028860000|2022-01-24 12:54:20|67.72|65.52|67.78|65.58|67.78|65.58|67.66|65.46|0
1643028870000|2022-01-24 12:54:30|67.84|65.64|68.02|65.82|68.02|65.82|67.84|65.64|0
1643028880000|2022-01-24 12:54:40|68.08|65.88|67.96|65.76|68.08|65.88|67.96|65.76|0
1643028890000|2022-01-24 12:54:50|67.84|65.64|67.99|65.79|67.99|65.79|67.84|65.64|0
1643028900000|2022-01-24 12:55:00|68.02|65.82|68.14|65.94|68.14|65.94|68.02|65.82|0
1643028910000|2022-01-24 12:55:10|68.2|66|68.2|66|68.2|66|68.17|65.97|0
1643028920000|2022-01-24 12:55:20|68.23|66.03|68.38|66.18|68.38|66.18|68.23|66.03|0
1643028930000|2022-01-24 12:55:30|68.44|66.24|68.56|66.36|68.56|66.36|68.44|66.24|0
1643028940000|2022-01-24 12:55:40|68.44|66.24|68.69|66.49|68.69|66.49|68.44|66.24|0
1643028950000|2022-01-24 12:55:50|68.63|66.43|68.5|66.3|68.63|66.43|68.44|66.24|0
1643028960000|2022-01-24 12:56:00|68.47|66.27|68.44|66.24|68.47|66.27|68.38|66.18|0
1643028970000|2022-01-24 12:56:10|68.5|66.3|68.75|66.55|68.75|66.55|68.5|66.3|0
1643028980000|2022-01-24 12:56:20|68.69|66.49|68.32|66.12|68.69|66.49|68.32|66.12|0
1643028990000|2022-01-24 12:56:30|68.26|66.06|68.2|66|68.26|66.06|68.2|66|0
1643029000000|2022-01-24 12:56:40|68.26|66.06|68.2|66|68.26|66.06|68.2|66|0
1643029010000|2022-01-24 12:56:50|68.14|65.94|68.2|66|68.26|66.06|68.14|65.94|0
1643029020000|2022-01-24 12:57:00|68.26|66.06|68.08|65.88|68.26|66.06|68.08|65.88|0
1643029030000|2022-01-24 12:57:10|68.14|65.94|68.26|66.06|68.44|66.24|68.14|65.94|0
1643029040000|2022-01-24 12:57:20|68.02|65.82|67.93|65.73|68.02|65.82|67.93|65.73|0
1643029050000|2022-01-24 12:57:30|67.96|65.76|68.2|66|68.2|66|67.96|65.76|0
1643029060000|2022-01-24 12:57:40|68.17|65.97|68.2|66|68.2|66|68.17|65.97|0
1643029070000|2022-01-24 12:57:50|68.26|66.06|67.96|65.76|68.26|66.06|67.96|65.76|0
1643029080000|2022-01-24 12:58:00|67.9|65.7|67.9|65.7|67.9|65.7|67.84|65.64|0
1643029090000|2022-01-24 12:58:10|67.96|65.76|68.32|66.12|68.32|66.12|67.96|65.76|0
1643029100000|2022-01-24 12:58:20|68.44|66.24|68.26|66.06|68.5|66.3|68.26|66.06|0
1643029110000|2022-01-24 12:58:30|68.2|66|68.11|65.91|68.2|66|68.08|65.88|0
1643029120000|2022-01-24 12:58:40|68.2|66|68.02|65.82|68.2|66|68.02|65.82|0
1643029130000|2022-01-24 12:58:50|67.96|65.76|68.08|65.88|68.08|65.88|67.96|65.76|0
1643029140000|2022-01-24 12:59:00|68.17|65.97|68.02|65.82|68.17|65.97|67.96|65.76|0
1643029150000|2022-01-24 12:59:10|67.96|65.76|68.02|65.82|68.05|65.85|67.96|65.76|0
1643029160000|2022-01-24 12:59:20|68.05|65.85|68.02|65.82|68.05|65.85|67.96|65.76|0
1643029170000|2022-01-24 12:59:30|68.08|65.88|68.02|65.82|68.14|65.94|68.02|65.82|0
1643029180000|2022-01-24 12:59:40|67.96|65.76|68.02|65.82|68.02|65.82|67.96|65.76|0
1643029190000|2022-01-24 12:59:50|68.08|65.88|67.72|65.52|68.08|65.88|67.72|65.52|0
1643029200000|2022-01-24 13:00:00|67.65|65.45|67.35|65.15|67.65|65.45|67.35|65.15|0
1643029210000|2022-01-24 13:00:10|67.17|64.97|66.28|64.08|67.17|64.97|66.28|64.08|0
1643029220000|2022-01-24 13:00:20|66.52|64.32|66.28|64.08|66.52|64.32|66.28|64.08|0
1643029230000|2022-01-24 13:00:30|66.43|64.23|66.34|64.14|66.46|64.26|66.22|64.02|0
1643029240000|2022-01-24 13:00:40|66.4|64.2|66.52|64.32|66.52|64.32|66.4|64.2|0
1643029250000|2022-01-24 13:00:50|66.34|64.14|66.34|64.14|66.46|64.26|66.34|64.14|0
1643029260000|2022-01-24 13:01:00|66.46|64.26|66.52|64.32|66.58|64.38|66.46|64.26|0
1643029270000|2022-01-24 13:01:10|66.46|64.26|66.4|64.2|66.52|64.32|66.34|64.14|0
1643029280000|2022-01-24 13:01:20|66.52|64.32|66.34|64.14|66.52|64.32|66.28|64.08|0
1643029290000|2022-01-24 13:01:30|66.28|64.08|64.15|61.95|66.28|64.08|64.15|61.95|0
1643029300000|2022-01-24 13:01:40|64.27|62.07|64.21|62.01|64.27|62.07|64.15|61.95|0
1643029310000|2022-01-24 13:01:50|64.15|61.95|65.77|63.57|65.77|63.57|64.09|61.89|0
1643029320000|2022-01-24 13:02:00|65.71|63.51|66.85|64.65|66.85|64.65|65.65|63.45|0
1643029330000|2022-01-24 13:02:10|66.91|64.71|67.15|64.95|67.15|64.95|66.91|64.71|0
1643029340000|2022-01-24 13:02:20|67.03|64.83|66.79|64.59|67.03|64.83|66.67|64.47|0
1643029350000|2022-01-24 13:02:30|66.73|64.53|66.73|64.53|66.73|64.53|66.61|64.41|0
1643029360000|2022-01-24 13:02:40|66.79|64.59|67.09|64.89|67.15|64.95|66.79|64.59|0
1643029370000|2022-01-24 13:02:50|66.97|64.77|66.91|64.71|66.97|64.77|66.85|64.65|0
1643029380000|2022-01-24 13:03:00|66.61|64.41|66.67|64.47|66.67|64.47|66.43|64.23|0
1643029390000|2022-01-24 13:03:10|66.79|64.59|66.91|64.71|66.91|64.71|66.79|64.59|0
1643029400000|2022-01-24 13:03:20|67.03|64.83|67.09|64.89|67.15|64.95|67.03|64.83|0
1643029410000|2022-01-24 13:03:30|66.97|64.77|67.03|64.83|67.09|64.89|66.97|64.77|0
1643029420000|2022-01-24 13:03:40|66.97|64.77|66.79|64.59|67|64.8|66.79|64.59|0
1643029430000|2022-01-24 13:03:50|66.73|64.53|66.61|64.41|66.73|64.53|66.61|64.41|0
1643029440000|2022-01-24 13:04:00|66.49|64.29|66.49|64.29|66.61|64.41|66.49|64.29|0
1643029450000|2022-01-24 13:04:10|66.61|64.41|66.55|64.35|66.61|64.41|66.37|64.17|0
1643029460000|2022-01-24 13:04:20|66.67|64.47|66.73|64.53|66.79|64.59|66.67|64.47|0
1643029470000|2022-01-24 13:04:30|66.67|64.47|66.91|64.71|66.91|64.71|66.67|64.47|0
1643029480000|2022-01-24 13:04:40|67.03|64.83|66.85|64.65|67.03|64.83|66.79|64.59|0
1643029490000|2022-01-24 13:04:50|66.73|64.53|66.97|64.77|66.97|64.77|66.73|64.53|0
1643029500000|2022-01-24 13:05:00|67.03|64.83|67.15|64.95|67.21|65.01|67.03|64.83|0
1643029510000|2022-01-24 13:05:10|67.26|65.06|67.09|64.89|67.26|65.06|67.09|64.89|0
1643029520000|2022-01-24 13:05:20|67.15|64.95|67.5|65.3|67.5|65.3|67.15|64.95|0
1643029530000|2022-01-24 13:05:30|67.62|65.42|67.62|65.42|67.62|65.42|67.56|65.36|0
1643029540000|2022-01-24 13:05:40|67.59|65.39|67.38|65.18|67.59|65.39|67.38|65.18|0
1643029550000|2022-01-24 13:05:50|67.44|65.24|67.44|65.24|67.44|65.24|67.44|65.24|0
1643029560000|2022-01-24 13:06:00|67.38|65.18|67.5|65.3|67.5|65.3|67.38|65.18|0
1643029570000|2022-01-24 13:06:10|67.38|65.18|67.38|65.18|67.5|65.3|67.38|65.18|0
1643029580000|2022-01-24 13:06:20|67.26|65.06|67.03|64.83|67.26|65.06|67.03|64.83|0
1643029590000|2022-01-24 13:06:30|66.91|64.71|67.03|64.83|67.03|64.83|66.91|64.71|0
1643029600000|2022-01-24 13:06:40|67.26|65.06|67.41|65.21|67.41|65.21|67.26|65.06|0
1643029610000|2022-01-24 13:06:50|67.38|65.18|67.44|65.24|67.44|65.24|67.38|65.18|0
1643029620000|2022-01-24 13:07:00|67.38|65.18|67.32|65.12|67.38|65.18|67.32|65.12|0
1643029630000|2022-01-24 13:07:10|67.35|65.15|67.62|65.42|67.68|65.48|67.35|65.15|0
1643029640000|2022-01-24 13:07:20|67.68|65.48|67.86|65.66|67.86|65.66|67.68|65.48|0
1643029650000|2022-01-24 13:07:30|67.95|65.75|67.98|65.78|67.98|65.78|67.92|65.72|0
1643029660000|2022-01-24 13:07:40|67.92|65.72|67.98|65.78|67.98|65.78|67.86|65.66|0
1643029670000|2022-01-24 13:07:50|67.74|65.54|67.68|65.48|67.74|65.54|67.62|65.42|0
1643029680000|2022-01-24 13:08:00|67.44|65.24|67.56|65.36|67.56|65.36|67.44|65.24|0
1643029690000|2022-01-24 13:08:10|67.44|65.24|67.5|65.3|67.56|65.36|67.44|65.24|0
1643029700000|2022-01-24 13:08:20|67.47|65.27|67.44|65.24|67.5|65.3|67.44|65.24|0
1643029710000|2022-01-24 13:08:30|67.32|65.12|67.2|65|67.32|65.12|67.14|64.94|0
1643029720000|2022-01-24 13:08:40|67.26|65.06|67.68|65.48|67.68|65.48|67.26|65.06|0
1643029730000|2022-01-24 13:08:50|67.62|65.42|67.68|65.48|67.68|65.48|67.62|65.42|0
1643029740000|2022-01-24 13:09:00|67.71|65.51|67.68|65.48|67.74|65.54|67.62|65.42|0
1643029750000|2022-01-24 13:09:10|67.8|65.6|67.98|65.78|67.98|65.78|67.74|65.54|0
1643029760000|2022-01-24 13:09:20|68.04|65.84|68.16|65.96|68.16|65.96|67.98|65.78|0
1643029770000|2022-01-24 13:09:30|68.19|65.99|68.04|65.84|68.19|65.99|68.04|65.84|0
1643029780000|2022-01-24 13:09:40|67.98|65.78|68.1|65.9|68.1|65.9|67.98|65.78|0
1643029790000|2022-01-24 13:09:50|68.16|65.96|68.35|66.15|68.35|66.15|68.16|65.96|0
1643029800000|2022-01-24 13:10:00|68.16|65.96|67.68|65.48|68.16|65.96|67.68|65.48|0
1643029810000|2022-01-24 13:10:10|67.8|65.6|68.16|65.96|68.16|65.96|67.74|65.54|0
1643029820000|2022-01-24 13:10:20|68.1|65.9|68.22|66.02|68.22|66.02|68.1|65.9|0
1643029830000|2022-01-24 13:10:30|68.28|66.08|68.1|65.9|68.28|66.08|68.1|65.9|0
1643029840000|2022-01-24 13:10:40|68.16|65.96|68.1|65.9|68.16|65.96|68.1|65.9|0
1643029850000|2022-01-24 13:10:50|67.98|65.78|67.92|65.72|67.98|65.78|67.86|65.66|0
1643029860000|2022-01-24 13:11:00|67.86|65.66|67.74|65.54|67.86|65.66|67.56|65.36|0
1643029870000|2022-01-24 13:11:10|67.8|65.6|67.92|65.72|67.92|65.72|67.8|65.6|0
1643029880000|2022-01-24 13:11:20|67.8|65.6|67.44|65.24|67.8|65.6|67.32|65.12|0
1643029890000|2022-01-24 13:11:30|67.5|65.3|67.56|65.36|67.62|65.42|67.5|65.3|0
1643029900000|2022-01-24 13:11:40|67.38|65.18|67.14|64.94|67.38|65.18|67.11|64.91|0
1643029910000|2022-01-24 13:11:50|67.2|65|67.08|64.88|67.2|65|66.96|64.76|0
1643029920000|2022-01-24 13:12:00|67.02|64.82|67.02|64.82|67.08|64.88|67.02|64.82|0
1643029930000|2022-01-24 13:12:10|67.08|64.88|66.96|64.76|67.08|64.88|66.96|64.76|0
1643029940000|2022-01-24 13:12:20|66.9|64.7|67.14|64.94|67.14|64.94|66.9|64.7|0
1643029950000|2022-01-24 13:12:30|67.26|65.06|67.5|65.3|67.5|65.3|67.26|65.06|0
1643029960000|2022-01-24 13:12:40|67.38|65.18|67.5|65.3|67.5|65.3|67.38|65.18|0
1643029970000|2022-01-24 13:12:50|67.56|65.36|67.2|65|67.56|65.36|67.17|64.97|0
1643029980000|2022-01-24 13:13:00|67.32|65.12|67.32|65.12|67.32|65.12|67.14|64.94|0
1643029990000|2022-01-24 13:13:10|67.38|65.18|67.44|65.24|67.44|65.24|67.38|65.18|0
1643030000000|2022-01-24 13:13:20|67.5|65.3|67.14|64.94|67.5|65.3|67.14|64.94|0
1643030010000|2022-01-24 13:13:30|67.08|64.88|67.26|65.06|67.26|65.06|66.96|64.76|0
1643030020000|2022-01-24 13:13:40|67.14|64.94|67.08|64.88|67.14|64.94|67.08|64.88|0
1643030040000|2022-01-24 13:14:00|67.14|64.94|67.2|65|67.2|65|67.08|64.88|0
1643030050000|2022-01-24 13:14:10|67.08|64.88|67.02|64.82|67.2|65|67.02|64.82|0
1643030060000|2022-01-24 13:14:20|67.08|64.88|67.14|64.94|67.14|64.94|67.02|64.82|0
1643030070000|2022-01-24 13:14:30|67.2|65|66.96|64.76|67.2|65|66.84|64.64|0
1643030080000|2022-01-24 13:14:40|67.14|64.94|67.26|65.06|67.32|65.12|67.14|64.94|0
1643030090000|2022-01-24 13:14:50|67.32|65.12|67.56|65.36|67.56|65.36|67.32|65.12|0
1643030100000|2022-01-24 13:15:00|67.5|65.3|67.74|65.54|67.74|65.54|67.5|65.3|0
1643030110000|2022-01-24 13:15:10|67.62|65.42|67.38|65.18|67.62|65.42|67.32|65.12|0
1643030120000|2022-01-24 13:15:20|67.56|65.36|67.92|65.72|67.92|65.72|67.56|65.36|0
1643030130000|2022-01-24 13:15:30|67.98|65.78|68.04|65.84|68.1|65.9|67.98|65.78|0
1643030140000|2022-01-24 13:15:40|67.98|65.78|68.04|65.84|68.04|65.84|67.92|65.72|0
1643030150000|2022-01-24 13:15:50|67.92|65.72|67.86|65.66|67.92|65.72|67.86|65.66|0
1643030160000|2022-01-24 13:16:00|67.62|65.42|67.62|65.42|67.62|65.42|67.5|65.3|0
1643030170000|2022-01-24 13:16:10|67.44|65.24|67.32|65.12|67.44|65.24|67.32|65.12|0
1643030180000|2022-01-24 13:16:20|67.26|65.06|67.02|64.82|67.26|65.06|66.9|64.7|0
1643030190000|2022-01-24 13:16:30|66.9|64.7|66.78|64.58|66.96|64.76|66.78|64.58|0
1643030200000|2022-01-24 13:16:40|66.9|64.7|66.9|64.7|66.9|64.7|66.78|64.58|0
1643030210000|2022-01-24 13:16:50|66.84|64.64|66.72|64.52|66.9|64.7|66.72|64.52|0
1643030220000|2022-01-24 13:17:00|66.55|64.35|66.49|64.29|66.67|64.47|66.49|64.29|0
1643030230000|2022-01-24 13:17:10|66.55|64.35|66.84|64.64|66.84|64.64|66.43|64.23|0
1643030240000|2022-01-24 13:17:20|66.78|64.58|66.49|64.29|66.78|64.58|66.49|64.29|0
1643030250000|2022-01-24 13:17:30|66.43|64.23|66.43|64.23|66.43|64.23|66.43|64.23|0
1643030260000|2022-01-24 13:17:40|66.37|64.17|66.49|64.29|66.49|64.29|66.37|64.17|0
1643030270000|2022-01-24 13:17:50|66.25|64.05|66.37|64.17|66.43|64.23|66.25|64.05|0
1643030280000|2022-01-24 13:18:00|66.31|64.11|66.49|64.29|66.49|64.29|66.31|64.11|0
1643030290000|2022-01-24 13:18:10|66.43|64.23|66.55|64.35|66.55|64.35|66.43|64.23|0
1643030300000|2022-01-24 13:18:20|66.49|64.29|66.43|64.23|66.49|64.29|66.37|64.17|0
1643030310000|2022-01-24 13:18:30|66.37|64.17|66.19|63.99|66.37|64.17|66.19|63.99|0
1643030320000|2022-01-24 13:18:40|66.43|64.23|66.61|64.41|66.61|64.41|66.43|64.23|0
1643030330000|2022-01-24 13:18:50|66.66|64.46|66.61|64.41|66.78|64.58|66.61|64.41|0
1643030340000|2022-01-24 13:19:00|66.49|64.29|66.55|64.35|66.55|64.35|66.49|64.29|0
1643030350000|2022-01-24 13:19:10|66.66|64.46|66.43|64.23|66.66|64.46|66.43|64.23|0
1643030360000|2022-01-24 13:19:20|66.37|64.17|66.43|64.23|66.43|64.23|66.37|64.17|0
1643030370000|2022-01-24 13:19:30|66.6|64.4|66.49|64.29|66.6|64.4|66.37|64.17|0
1643030380000|2022-01-24 13:19:40|66.37|64.17|66.4|64.2|66.4|64.2|66.37|64.17|0
1643030390000|2022-01-24 13:19:50|66.37|64.17|66.07|63.87|66.37|64.17|66.07|63.87|0
1643030400000|2022-01-24 13:20:00|66.19|63.99|66.07|63.87|66.19|63.99|66.07|63.87|0
1643030410000|2022-01-24 13:20:10|66.01|63.81|65.72|63.52|66.01|63.81|65.72|63.52|0
1643030420000|2022-01-24 13:20:20|65.78|63.58|65.9|63.7|66.01|63.81|65.78|63.58|0
1643030430000|2022-01-24 13:20:30|65.84|63.64|65.78|63.58|65.84|63.64|65.78|63.58|0
1643030440000|2022-01-24 13:20:40|65.84|63.64|65.9|63.7|65.9|63.7|65.84|63.64|0
1643030450000|2022-01-24 13:20:50|65.86|63.66|65.78|63.58|65.86|63.66|65.78|63.58|0
1643030460000|2022-01-24 13:21:00|65.84|63.64|66.07|63.87|66.07|63.87|65.84|63.64|0
1643030470000|2022-01-24 13:21:10|65.95|63.75|66.13|63.93|66.13|63.93|65.9|63.7|0
1643030480000|2022-01-24 13:21:20|66.1|63.9|66.07|63.87|66.19|63.99|66.07|63.87|0
1643030490000|2022-01-24 13:21:30|65.95|63.75|66.07|63.87|66.07|63.87|65.95|63.75|0
1643030500000|2022-01-24 13:21:40|66.13|63.93|65.95|63.75|66.13|63.93|65.95|63.75|0
1643030510000|2022-01-24 13:21:50|66.01|63.81|65.95|63.75|66.01|63.81|65.95|63.75|0
1643030520000|2022-01-24 13:22:00|66.01|63.81|65.95|63.75|66.01|63.81|65.89|63.69|0
1643030530000|2022-01-24 13:22:10|66.01|63.81|66.25|64.05|66.25|64.05|66.01|63.81|0
1643030540000|2022-01-24 13:22:20|66.28|64.08|66.13|63.93|66.31|64.11|66.13|63.93|0
1643030550000|2022-01-24 13:22:30|66.19|63.99|66.31|64.11|66.37|64.17|66.19|63.99|0
1643030560000|2022-01-24 13:22:40|66.25|64.05|66.25|64.05|66.31|64.11|66.25|64.05|0
1643030570000|2022-01-24 13:22:50|66.07|63.87|66.01|63.81|66.07|63.87|66.01|63.81|0
1643030580000|2022-01-24 13:23:00|65.95|63.75|65.78|63.58|65.95|63.75|65.78|63.58|0
1643030590000|2022-01-24 13:23:10|65.84|63.64|65.84|63.64|65.84|63.64|65.78|63.58|0
1643030600000|2022-01-24 13:23:20|65.89|63.69|65.84|63.64|65.89|63.69|65.78|63.58|0
1643030610000|2022-01-24 13:23:30|65.78|63.58|65.78|63.58|65.78|63.58|65.72|63.52|0
1643030620000|2022-01-24 13:23:40|65.84|63.64|65.89|63.69|66.01|63.81|65.84|63.64|0
1643030630000|2022-01-24 13:23:50|65.84|63.64|65.66|63.46|65.84|63.64|65.66|63.46|0
1643030640000|2022-01-24 13:24:00|65.72|63.52|65.6|63.4|65.72|63.52|65.6|63.4|0
1643030650000|2022-01-24 13:24:10|65.48|63.28|65.45|63.25|65.48|63.28|65.42|63.22|0
1643030660000|2022-01-24 13:24:20|65.25|63.05|65.19|62.99|65.25|63.05|65.19|62.99|0
1643030670000|2022-01-24 13:24:30|64.9|62.7|64.49|62.29|64.9|62.7|64.49|62.29|0
1643030680000|2022-01-24 13:24:40|64.55|62.35|64.67|62.47|64.72|62.52|64.55|62.35|0
1643030690000|2022-01-24 13:24:50|64.49|62.29|64.61|62.41|64.61|62.41|64.43|62.23|0
1643030700000|2022-01-24 13:25:00|64.55|62.35|64.38|62.18|64.55|62.35|64.38|62.18|0
1643030710000|2022-01-24 13:25:10|64.49|62.29|64.43|62.23|64.49|62.29|64.38|62.18|0
1643030720000|2022-01-24 13:25:20|64.26|62.06|64.2|62|64.26|62.06|64.09|61.89|0
1643030730000|2022-01-24 13:25:30|64.09|61.89|64.09|61.89|64.15|61.95|64.09|61.89|0
1643030740000|2022-01-24 13:25:40|64.15|61.95|64.09|61.89|64.15|61.95|64.09|61.89|0
1643030750000|2022-01-24 13:25:50|64.03|61.83|64.2|62|64.2|62|63.91|61.71|0
1643030760000|2022-01-24 13:26:00|64.15|61.95|64.32|62.12|64.32|62.12|64.09|61.89|0
1643030770000|2022-01-24 13:26:10|64.26|62.06|64.15|61.95|64.26|62.06|64.15|61.95|0
1643030780000|2022-01-24 13:26:20|64.23|62.03|64.43|62.23|64.43|62.23|64.23|62.03|0
1643030790000|2022-01-24 13:26:30|64.49|62.29|64.49|62.29|64.49|62.29|64.43|62.23|0
1643030800000|2022-01-24 13:26:40|64.55|62.35|64.96|62.76|64.96|62.76|64.55|62.35|0
1643030810000|2022-01-24 13:26:50|65.01|62.81|65.19|62.99|65.25|63.05|65.01|62.81|0
1643030820000|2022-01-24 13:27:00|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1643030830000|2022-01-24 13:27:10|65.19|62.99|64.26|62.06|65.19|62.99|64.26|62.06|0
1643030840000|2022-01-24 13:27:20|64.2|62|65.98|63.78|66.1|63.9|64.2|62|0
1643030850000|2022-01-24 13:27:30|65.87|63.67|65.93|63.73|65.93|63.73|65.81|63.61|0
1643030860000|2022-01-24 13:27:40|65.95|63.75|65.93|63.73|65.98|63.78|65.93|63.73|0
1643030870000|2022-01-24 13:27:50|65.98|63.78|65.87|63.67|66.04|63.84|65.87|63.67|0
1643030880000|2022-01-24 13:28:00|65.81|63.61|65.34|63.14|65.81|63.61|65.34|63.14|0
1643030890000|2022-01-24 13:28:10|65.28|63.08|65.34|63.14|65.34|63.14|65.28|63.08|0
1643030900000|2022-01-24 13:28:20|65.4|63.2|65.28|63.08|65.4|63.2|65.28|63.08|0
1643030910000|2022-01-24 13:28:30|65.34|63.14|65.46|63.26|65.52|63.32|65.34|63.14|0
1643030920000|2022-01-24 13:28:40|65.34|63.14|65.17|62.97|65.34|63.14|65.17|62.97|0
1643030930000|2022-01-24 13:28:50|65.11|62.91|65.11|62.91|65.13|62.93|65.11|62.91|0
1643030940000|2022-01-24 13:29:00|65.17|62.97|65.22|63.02|65.22|63.02|65.05|62.85|0
1643030950000|2022-01-24 13:29:10|65.28|63.08|65.46|63.26|65.46|63.26|65.28|63.08|0
1643030960000|2022-01-24 13:29:20|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1643030970000|2022-01-24 13:29:30|65.4|63.2|65.34|63.14|65.51|63.31|65.34|63.14|0
1643030980000|2022-01-24 13:29:40|65.28|63.08|65.22|63.02|65.28|63.08|65.22|63.02|0
1643030990000|2022-01-24 13:29:50|65.28|63.08|65.34|63.14|65.34|63.14|65.28|63.08|0
1643031000000|2022-01-24 13:30:00|65.28|63.08|64.87|62.67|65.31|63.11|64.87|62.67|0
1643031010000|2022-01-24 13:30:10|64.82|62.62|65.05|62.85|65.11|62.91|64.82|62.62|0
1643031020000|2022-01-24 13:30:20|65.02|62.82|64.99|62.79|65.11|62.91|64.93|62.73|0
1643031030000|2022-01-24 13:30:30|65.11|62.91|65.28|63.08|65.28|63.08|65.11|62.91|0
1643031040000|2022-01-24 13:30:40|65.05|62.85|64.99|62.79|65.05|62.85|64.76|62.56|0
1643031050000|2022-01-24 13:30:50|64.93|62.73|64.87|62.67|65.11|62.91|64.87|62.67|0
1643031060000|2022-01-24 13:31:00|64.93|62.73|64.38|62.18|64.93|62.73|64.38|62.18|0
1643031070000|2022-01-24 13:31:10|64.58|62.38|64.55|62.35|64.58|62.38|64.47|62.27|0
1643031080000|2022-01-24 13:31:20|64.47|62.27|64.47|62.27|64.64|62.44|64.47|62.27|0
1643031090000|2022-01-24 13:31:30|64.41|62.21|64.3|62.1|64.41|62.21|64.27|62.07|0
1643031100000|2022-01-24 13:31:40|64.44|62.24|66.13|63.93|66.13|63.93|64.41|62.21|0
1643031110000|2022-01-24 13:31:50|66.07|63.87|66.13|63.93|66.13|63.93|66.02|63.82|0
1643031120000|2022-01-24 13:32:00|66.19|63.99|66.42|64.22|66.48|64.28|66.19|63.99|0
1643031130000|2022-01-24 13:32:10|66.37|64.17|65.96|63.76|66.37|64.17|65.96|63.76|0
1643031140000|2022-01-24 13:32:20|66.13|63.93|66.39|64.19|66.39|64.19|66.13|63.93|0
1643031150000|2022-01-24 13:32:30|66.42|64.22|66.63|64.43|66.63|64.43|66.42|64.22|0
1643031160000|2022-01-24 13:32:40|66.6|64.4|66.66|64.46|66.66|64.46|66.6|64.4|0
1643031170000|2022-01-24 13:32:50|66.72|64.52|66.42|64.22|66.72|64.52|66.42|64.22|0
1643031180000|2022-01-24 13:33:00|66.13|63.93|66.13|63.93|66.13|63.93|66.13|63.93|0
1643031190000|2022-01-24 13:33:10|66.1|63.9|66.42|64.22|66.42|64.22|66.1|63.9|0
1643031200000|2022-01-24 13:33:20|66.37|64.17|66.42|64.22|66.57|64.37|66.37|64.17|0
1643031210000|2022-01-24 13:33:30|66.54|64.34|66.31|64.11|66.54|64.34|66.25|64.05|0
1643031220000|2022-01-24 13:33:40|66.37|64.17|66.31|64.11|66.37|64.17|66.31|64.11|0
1643031230000|2022-01-24 13:33:50|66.13|63.93|66.07|63.87|66.13|63.93|66.01|63.81|0
1643031240000|2022-01-24 13:34:00|66.13|63.93|66.07|63.87|66.13|63.93|65.87|63.67|0
1643031250000|2022-01-24 13:34:10|66.19|63.99|66.07|63.87|66.19|63.99|66.01|63.81|0
1643031260000|2022-01-24 13:34:20|66.01|63.81|66.13|63.93|66.16|63.96|66.01|63.81|0
1643031270000|2022-01-24 13:34:30|65.96|63.76|65.78|63.58|65.96|63.76|65.78|63.58|0
1643031280000|2022-01-24 13:34:40|65.9|63.7|65.96|63.76|65.96|63.76|65.84|63.64|0
1643031290000|2022-01-24 13:34:50|65.9|63.7|66.13|63.93|66.13|63.93|65.9|63.7|0
1643031300000|2022-01-24 13:35:00|66.37|64.17|66.07|63.87|66.37|64.17|66.07|63.87|0
1643031310000|2022-01-24 13:35:10|65.96|63.76|65.84|63.64|65.96|63.76|65.84|63.64|0
1643031320000|2022-01-24 13:35:20|65.9|63.7|65.84|63.64|65.9|63.7|65.84|63.64|0
1643031330000|2022-01-24 13:35:30|65.55|63.35|65.49|63.29|65.55|63.35|65.37|63.17|0
1643031340000|2022-01-24 13:35:40|65.43|63.23|65.32|63.12|65.43|63.23|65.32|63.12|0
1643031350000|2022-01-24 13:35:50|65.26|63.06|65.32|63.12|65.32|63.12|65.26|63.06|0
1643031360000|2022-01-24 13:36:00|65.26|63.06|64.85|62.65|65.37|63.17|64.85|62.65|0
1643031370000|2022-01-24 13:36:10|64.91|62.71|65.08|62.88|65.08|62.88|64.85|62.65|0
1643031380000|2022-01-24 13:36:20|65.2|63|65.26|63.06|65.32|63.12|65.2|63|0
1643031390000|2022-01-24 13:36:30|65.2|63|65.32|63.12|65.37|63.17|65.2|63|0
1643031400000|2022-01-24 13:36:40|65.55|63.35|65.14|62.94|65.55|63.35|65.14|62.94|0
1643031410000|2022-01-24 13:36:50|65.32|63.12|65.2|63|65.32|63.12|65.2|63|0
1643031420000|2022-01-24 13:37:00|65.14|62.94|64.74|62.54|65.14|62.94|64.74|62.54|0
1643031430000|2022-01-24 13:37:10|64.51|62.31|64.34|62.14|64.51|62.31|64.34|62.14|0
1643031440000|2022-01-24 13:37:20|64.45|62.25|64.62|62.42|64.74|62.54|64.45|62.25|0
1643031450000|2022-01-24 13:37:30|64.54|62.34|64.39|62.19|64.54|62.34|64.34|62.14|0
1643031460000|2022-01-24 13:37:40|64.05|61.85|64.11|61.91|64.28|62.08|64.05|61.85|0
1643031470000|2022-01-24 13:37:50|64.16|61.96|64.28|62.08|64.34|62.14|64.16|61.96|0
1643031480000|2022-01-24 13:38:00|64.45|62.25|64.48|62.28|64.48|62.28|64.39|62.19|0
1643031490000|2022-01-24 13:38:10|64.51|62.31|64.62|62.42|64.74|62.54|64.51|62.31|0
1643031500000|2022-01-24 13:38:20|64.51|62.31|64.51|62.31|64.51|62.31|64.45|62.25|0
1643031510000|2022-01-24 13:38:30|64.45|62.25|64.57|62.37|64.57|62.37|64.45|62.25|0
1643031520000|2022-01-24 13:38:40|64.45|62.25|64.8|62.6|64.8|62.6|64.45|62.25|0
1643031530000|2022-01-24 13:38:50|64.85|62.65|64.8|62.6|64.88|62.68|64.8|62.6|0
1643031540000|2022-01-24 13:39:00|64.74|62.54|64.57|62.37|64.74|62.54|64.51|62.31|0
1643031550000|2022-01-24 13:39:10|64.62|62.42|64.62|62.42|64.74|62.54|64.62|62.42|0
1643031560000|2022-01-24 13:39:20|64.68|62.48|64.8|62.6|64.8|62.6|64.68|62.48|0
1643031570000|2022-01-24 13:39:30|64.85|62.65|64.45|62.25|64.85|62.65|64.45|62.25|0
1643031580000|2022-01-24 13:39:40|64.51|62.31|64.62|62.42|64.62|62.42|64.51|62.31|0
1643031590000|2022-01-24 13:39:50|64.68|62.48|65.26|63.06|65.26|63.06|64.68|62.48|0
1643031600000|2022-01-24 13:40:00|65.55|63.35|65.31|63.11|65.55|63.35|65.31|63.11|0
1643031610000|2022-01-24 13:40:10|65.08|62.88|64.97|62.77|65.08|62.88|64.97|62.77|0
1643031620000|2022-01-24 13:40:20|64.91|62.71|64.74|62.54|64.91|62.71|64.74|62.54|0
1643031630000|2022-01-24 13:40:30|64.85|62.65|64.85|62.65|64.85|62.65|64.85|62.65|0
1643031640000|2022-01-24 13:40:40|64.91|62.71|65.14|62.94|65.14|62.94|64.91|62.71|0
1643031650000|2022-01-24 13:40:50|65.03|62.83|64.79|62.59|65.08|62.88|64.79|62.59|0
1643031660000|2022-01-24 13:41:00|64.91|62.71|64.82|62.62|64.97|62.77|64.82|62.62|0
1643031670000|2022-01-24 13:41:10|64.79|62.59|64.79|62.59|64.85|62.65|64.79|62.59|0
1643031680000|2022-01-24 13:41:20|64.68|62.48|64.68|62.48|64.74|62.54|64.68|62.48|0
1643031690000|2022-01-24 13:41:30|64.74|62.54|64.79|62.59|64.79|62.59|64.68|62.48|0
1643031700000|2022-01-24 13:41:40|64.91|62.71|64.56|62.36|64.91|62.71|64.56|62.36|0
1643031710000|2022-01-24 13:41:50|64.39|62.19|64.45|62.25|64.45|62.25|64.33|62.13|0
1643031720000|2022-01-24 13:42:00|64.39|62.19|64.45|62.25|64.51|62.31|64.39|62.19|0
1643031730000|2022-01-24 13:42:10|64.33|62.13|64.62|62.42|64.62|62.42|64.33|62.13|0
1643031740000|2022-01-24 13:42:20|64.51|62.31|64.51|62.31|64.79|62.59|64.51|62.31|0
1643031750000|2022-01-24 13:42:30|64.68|62.48|65.14|62.94|65.14|62.94|64.68|62.48|0
1643031760000|2022-01-24 13:42:40|65.31|63.11|65.31|63.11|65.31|63.11|65.2|63|0
1643031770000|2022-01-24 13:42:50|65.49|63.29|65.43|63.23|65.49|63.29|65.43|63.23|0
1643031780000|2022-01-24 13:43:00|65.31|63.11|65.08|62.88|65.31|63.11|64.97|62.77|0
1643031790000|2022-01-24 13:43:10|64.97|62.77|65.14|62.94|65.14|62.94|64.97|62.77|0
1643031800000|2022-01-24 13:43:20|65.2|63|65.02|62.82|65.2|63|65.02|62.82|0
1643031810000|2022-01-24 13:43:30|65.08|62.88|65.08|62.88|65.08|62.88|65.02|62.82|0
1643031820000|2022-01-24 13:43:40|65.26|63.06|65.31|63.11|65.37|63.17|65.26|63.06|0
1643031830000|2022-01-24 13:43:50|65.37|63.17|65.43|63.23|65.49|63.29|65.37|63.17|0
1643031840000|2022-01-24 13:44:00|65.37|63.17|65.43|63.23|65.49|63.29|65.37|63.17|0
1643031850000|2022-01-24 13:44:10|65.49|63.29|65.84|63.64|65.84|63.64|65.49|63.29|0
1643031860000|2022-01-24 13:44:20|65.78|63.58|65.66|63.46|65.78|63.58|65.63|63.43|0
1643031870000|2022-01-24 13:44:30|65.54|63.34|65.49|63.29|65.54|63.34|65.49|63.29|0
1643031880000|2022-01-24 13:44:40|65.31|63.11|65.31|63.11|65.37|63.17|65.31|63.11|0
1643031890000|2022-01-24 13:44:50|65.37|63.17|65.31|63.11|65.37|63.17|65.31|63.11|0
1643031900000|2022-01-24 13:45:00|65.25|63.05|65.25|63.05|65.25|63.05|65.2|63|0
1643031910000|2022-01-24 13:45:10|65.14|62.94|65.02|62.82|65.17|62.97|64.97|62.77|0
1643031920000|2022-01-24 13:45:20|65.08|62.88|65.54|63.34|65.54|63.34|65.08|62.88|0
1643031930000|2022-01-24 13:45:30|65.51|63.31|65.49|63.29|65.51|63.31|65.49|63.29|0
1643031940000|2022-01-24 13:45:40|65.6|63.4|65.78|63.58|65.89|63.69|65.6|63.4|0
1643031950000|2022-01-24 13:45:50|65.86|63.66|65.54|63.34|65.86|63.66|65.54|63.34|0
1643031960000|2022-01-24 13:46:00|65.57|63.37|65.4|63.2|65.57|63.37|65.37|63.17|0
1643031970000|2022-01-24 13:46:10|65.2|63|65.25|63.05|65.37|63.17|65.2|63|0
1643031980000|2022-01-24 13:46:20|65.34|63.14|65.14|62.94|65.34|63.14|65.14|62.94|0
1643031990000|2022-01-24 13:46:30|64.94|62.74|65.02|62.82|65.02|62.82|64.91|62.71|0
1643032000000|2022-01-24 13:46:40|65.2|63|65.37|63.17|65.43|63.23|65.2|63|0
1643032010000|2022-01-24 13:46:50|65.31|63.11|65.2|63|65.31|63.11|65.2|63|0
1643032020000|2022-01-24 13:47:00|65.22|63.02|65.2|63|65.31|63.11|65.2|63|0
1643032030000|2022-01-24 13:47:10|65.17|62.97|65.17|62.97|65.2|63|65.14|62.94|0
1643032040000|2022-01-24 13:47:20|65.08|62.88|65.31|63.11|65.31|63.11|65.08|62.88|0
1643032050000|2022-01-24 13:47:30|65.54|63.34|65.54|63.34|65.6|63.4|65.54|63.34|0
1643032060000|2022-01-24 13:47:40|65.66|63.46|65.95|63.75|65.95|63.75|65.66|63.46|0
1643032070000|2022-01-24 13:47:50|66.01|63.81|66.07|63.87|66.24|64.04|66.01|63.81|0
1643032080000|2022-01-24 13:48:00|66.01|63.81|66.21|64.01|66.21|64.01|66.01|63.81|0
1643032090000|2022-01-24 13:48:10|66.3|64.1|66.48|64.28|66.48|64.28|66.3|64.1|0
1643032100000|2022-01-24 13:48:20|66.13|63.93|65.95|63.75|66.13|63.93|65.95|63.75|0
1643032110000|2022-01-24 13:48:30|65.89|63.69|65.83|63.63|65.89|63.69|65.83|63.63|0
1643032120000|2022-01-24 13:48:40|65.89|63.69|65.89|63.69|65.95|63.75|65.89|63.69|0
1643032130000|2022-01-24 13:48:50|65.83|63.63|65.72|63.52|65.83|63.63|65.72|63.52|0
1643032140000|2022-01-24 13:49:00|65.6|63.4|65.66|63.46|65.66|63.46|65.54|63.34|0
1643032150000|2022-01-24 13:49:10|65.6|63.4|65.66|63.46|65.66|63.46|65.54|63.34|0
1643032160000|2022-01-24 13:49:20|65.83|63.63|65.83|63.63|65.83|63.63|65.72|63.52|0
1643032170000|2022-01-24 13:49:30|65.95|63.75|65.66|63.46|65.95|63.75|65.66|63.46|0
1643032180000|2022-01-24 13:49:40|65.72|63.52|65.78|63.58|65.78|63.58|65.72|63.52|0
1643032190000|2022-01-24 13:49:50|65.72|63.52|65.66|63.46|65.72|63.52|65.66|63.46|0
1643032200000|2022-01-24 13:50:00|65.72|63.52|65.48|63.28|65.72|63.52|65.43|63.23|0
1643032210000|2022-01-24 13:50:10|65.54|63.34|65.43|63.23|65.54|63.34|65.43|63.23|0
1643032220000|2022-01-24 13:50:20|65.48|63.28|65.48|63.28|65.54|63.34|65.48|63.28|0
1643032230000|2022-01-24 13:50:30|65.43|63.23|65.31|63.11|65.43|63.23|65.31|63.11|0
1643032240000|2022-01-24 13:50:40|65.37|63.17|65.48|63.28|65.48|63.28|65.31|63.11|0
1643032250000|2022-01-24 13:50:50|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1643032260000|2022-01-24 13:51:00|65.37|63.17|65.6|63.4|65.6|63.4|65.37|63.17|0
1643032270000|2022-01-24 13:51:10|65.57|63.37|65.48|63.28|65.57|63.37|65.48|63.28|0
1643032280000|2022-01-24 13:51:20|65.57|63.37|65.48|63.28|65.6|63.4|65.48|63.28|0
1643032290000|2022-01-24 13:51:30|65.43|63.23|65.31|63.11|65.43|63.23|65.31|63.11|0
1643032300000|2022-01-24 13:51:40|65.37|63.17|65.25|63.05|65.37|63.17|65.25|63.05|0
1643032310000|2022-01-24 13:51:50|65.19|62.99|65.08|62.88|65.19|62.99|65.02|62.82|0
1643032320000|2022-01-24 13:52:00|65.02|62.82|65.31|63.11|65.31|63.11|65.02|62.82|0
1643032330000|2022-01-24 13:52:10|65.25|63.05|65.31|63.11|65.31|63.11|65.25|63.05|0
1643032340000|2022-01-24 13:52:20|65.43|63.23|65.6|63.4|65.6|63.4|65.25|63.05|0
1643032350000|2022-01-24 13:52:30|65.54|63.34|65.43|63.23|65.54|63.34|65.43|63.23|0
1643032360000|2022-01-24 13:52:40|65.48|63.28|65.43|63.23|65.48|63.28|65.43|63.23|0
1643032370000|2022-01-24 13:52:50|65.48|63.28|65.72|63.52|65.72|63.52|65.48|63.28|0
1643032380000|2022-01-24 13:53:00|65.66|63.46|65.54|63.34|65.66|63.46|65.54|63.34|0
1643032390000|2022-01-24 13:53:10|65.6|63.4|65.89|63.69|65.89|63.69|65.6|63.4|0
1643032400000|2022-01-24 13:53:20|65.83|63.63|66.07|63.87|66.07|63.87|65.83|63.63|0
1643032410000|2022-01-24 13:53:30|65.89|63.69|66.24|64.04|66.24|64.04|65.89|63.69|0
1643032420000|2022-01-24 13:53:40|66.3|64.1|66.01|63.81|66.36|64.16|66.01|63.81|0
1643032430000|2022-01-24 13:53:50|65.89|63.69|65.89|63.69|65.89|63.69|65.8|63.6|0
1643032440000|2022-01-24 13:54:00|65.83|63.63|65.54|63.34|65.83|63.63|65.54|63.34|0
1643032450000|2022-01-24 13:54:10|65.51|63.31|65.37|63.17|65.51|63.31|65.31|63.11|0
1643032460000|2022-01-24 13:54:20|65.31|63.11|65.31|63.11|65.37|63.17|65.31|63.11|0
1643032470000|2022-01-24 13:54:30|65.48|63.28|65.43|63.23|65.54|63.34|65.43|63.23|0
1643032480000|2022-01-24 13:54:40|65.37|63.17|65.19|62.99|65.37|63.17|65.19|62.99|0
1643032490000|2022-01-24 13:54:50|65.31|63.11|64.96|62.76|65.31|63.11|64.96|62.76|0
1643032500000|2022-01-24 13:55:00|65.08|62.88|65.25|63.05|65.31|63.11|65.08|62.88|0
1643032510000|2022-01-24 13:55:10|65.19|62.99|65.14|62.94|65.19|62.99|65.08|62.88|0
1643032520000|2022-01-24 13:55:20|65.08|62.88|65.08|62.88|65.16|62.96|65.08|62.88|0
1643032530000|2022-01-24 13:55:30|65.19|62.99|65.19|62.99|65.25|63.05|65.14|62.94|0
1643032540000|2022-01-24 13:55:40|65.22|63.02|64.9|62.7|65.22|63.02|64.85|62.65|0
1643032550000|2022-01-24 13:55:50|65.02|62.82|64.96|62.76|65.02|62.82|64.87|62.67|0
1643032560000|2022-01-24 13:56:00|64.85|62.65|64.93|62.73|64.96|62.76|64.85|62.65|0
1643032570000|2022-01-24 13:56:10|65.08|62.88|65.08|62.88|65.14|62.94|65.02|62.82|0
1643032580000|2022-01-24 13:56:20|65.02|62.82|64.07|61.87|65.02|62.82|64.07|61.87|0
1643032590000|2022-01-24 13:56:30|62.98|60.78|63.21|61.01|63.21|61.01|62.98|60.78|0
1643032600000|2022-01-24 13:56:40|63.27|61.07|63.1|60.9|63.27|61.07|63.1|60.9|0
1643032610000|2022-01-24 13:56:50|63.04|60.84|63.15|60.95|63.15|60.95|63.04|60.84|0
1643032620000|2022-01-24 13:57:00|63.04|60.84|63.15|60.95|63.15|60.95|62.98|60.78|0
1643032630000|2022-01-24 13:57:10|62.98|60.78|62.98|60.78|63.1|60.9|62.98|60.78|0
1643032640000|2022-01-24 13:57:20|63.01|60.81|63.04|60.84|63.04|60.84|62.98|60.78|0
1643032650000|2022-01-24 13:57:30|63.07|60.87|63.04|60.84|63.07|60.87|62.93|60.73|0
1643032660000|2022-01-24 13:57:40|63.1|60.9|63.38|61.18|63.38|61.18|63.1|60.9|0
1643032670000|2022-01-24 13:57:50|63.61|61.41|63.61|61.41|63.72|61.52|63.61|61.41|0
1643032680000|2022-01-24 13:58:00|63.64|61.44|63.72|61.52|63.78|61.58|63.64|61.44|0
1643032690000|2022-01-24 13:58:10|63.61|61.41|63.21|61.01|63.61|61.41|63.21|61.01|0
1643032700000|2022-01-24 13:58:20|63.18|60.98|63.21|61.01|63.21|61.01|63.18|60.98|0
1643032710000|2022-01-24 13:58:30|63.27|61.07|62.7|60.5|63.27|61.07|62.7|60.5|0
1643032720000|2022-01-24 13:58:40|62.53|60.33|62.64|60.44|62.64|60.44|62.53|60.33|0
1643032730000|2022-01-24 13:58:50|62.59|60.39|62.76|60.56|62.98|60.78|62.59|60.39|0
1643032740000|2022-01-24 13:59:00|62.81|60.61|62.3|60.1|62.81|60.61|62.3|60.1|0
1643032750000|2022-01-24 13:59:10|62.14|59.94|61.97|59.77|62.14|59.94|61.97|59.77|0
1643032760000|2022-01-24 13:59:20|61.91|59.71|61.63|59.43|61.91|59.71|61.63|59.43|0
1643032770000|2022-01-24 13:59:30|61.58|59.38|61.66|59.46|61.69|59.49|61.58|59.38|0
1643032780000|2022-01-24 13:59:40|61.58|59.38|61.46|59.26|61.69|59.49|61.46|59.26|0
1643032790000|2022-01-24 13:59:50|61.41|59.21|61.35|59.15|61.41|59.21|61.24|59.04|0
1643032800000|2022-01-24 14:00:00|60.69|58.49|60.3|58.1|60.69|58.49|60.3|58.1|0
1643032810000|2022-01-24 14:00:10|60.47|58.27|60.47|58.27|60.69|58.49|60.47|58.27|0
1643032820000|2022-01-24 14:00:20|58.4|56.2|61.1|58.9|61.27|59.07|58.34|56.14|0
1643032830000|2022-01-24 14:00:30|60.77|58.57|61.49|59.29|61.49|59.29|60.77|58.57|0
1643032840000|2022-01-24 14:00:40|61.54|59.34|61.77|59.57|61.77|59.57|61.54|59.34|0
1643032850000|2022-01-24 14:00:50|61.88|59.68|61.77|59.57|61.88|59.68|61.77|59.57|0
1643032860000|2022-01-24 14:01:00|61.32|59.12|60.83|58.63|61.32|59.12|60.83|58.63|0
1643032870000|2022-01-24 14:01:10|61.1|58.9|61.27|59.07|61.27|59.07|61.1|58.9|0
1643032880000|2022-01-24 14:01:20|61.16|58.96|60.25|58.05|61.16|58.96|60.25|58.05|0
1643032890000|2022-01-24 14:01:30|60.14|57.94|60.14|57.94|60.25|58.05|60.04|57.84|0
1643032900000|2022-01-24 14:01:40|60.04|57.84|60.47|58.27|60.47|58.27|60.04|57.84|0
1643032910000|2022-01-24 14:01:50|60.36|58.16|60.42|58.22|60.53|58.33|60.25|58.05|0
1643032920000|2022-01-24 14:02:00|60.64|58.44|60.58|58.38|60.69|58.49|60.58|58.38|0
1643032930000|2022-01-24 14:02:10|60.53|58.33|60.97|58.77|60.97|58.77|60.53|58.33|0
1643032940000|2022-01-24 14:02:20|60.91|58.71|61.13|58.93|61.13|58.93|60.86|58.66|0
1643032950000|2022-01-24 14:02:30|61.19|58.99|61.08|58.88|61.19|58.99|61.08|58.88|0
1643032960000|2022-01-24 14:02:40|60.8|58.6|60.58|58.38|60.8|58.6|60.58|58.38|0
1643032970000|2022-01-24 14:02:50|60.69|58.49|60.91|58.71|60.91|58.71|60.69|58.49|0
1643032980000|2022-01-24 14:03:00|60.86|58.66|60.86|58.66|61.08|58.88|60.86|58.66|0
1643032990000|2022-01-24 14:03:10|60.8|58.6|61.02|58.82|61.02|58.82|60.8|58.6|0
1643033000000|2022-01-24 14:03:20|60.97|58.77|61.3|59.1|61.3|59.1|60.97|58.77|0
1643033010000|2022-01-24 14:03:30|61.24|59.04|60.91|58.71|61.24|59.04|60.91|58.71|0
1643033020000|2022-01-24 14:03:40|60.86|58.66|60.66|58.46|60.86|58.66|60.64|58.44|0
1643033030000|2022-01-24 14:03:50|60.69|58.49|60.75|58.55|60.75|58.55|60.64|58.44|0
1643033040000|2022-01-24 14:04:00|60.97|58.77|60.97|58.77|61.02|58.82|60.97|58.77|0
1643033050000|2022-01-24 14:04:10|60.91|58.71|60.58|58.38|60.91|58.71|60.58|58.38|0
1643033060000|2022-01-24 14:04:20|60.61|58.41|60.25|58.05|60.61|58.41|60.25|58.05|0
1643033070000|2022-01-24 14:04:30|60.12|57.92|60.91|58.71|60.91|58.71|60.12|57.92|0
1643033080000|2022-01-24 14:04:40|60.97|58.77|61.3|59.1|61.3|59.1|60.97|58.77|0
1643033090000|2022-01-24 14:04:50|61.19|58.99|61.13|58.93|61.19|58.99|60.97|58.77|0
1643033100000|2022-01-24 14:05:00|61.24|59.04|61.13|58.93|61.24|59.04|61.02|58.82|0
1643033120000|2022-01-24 14:05:20|61.21|59.01|61.3|59.1|61.3|59.1|61.19|58.99|0
1643033130000|2022-01-24 14:05:30|61.24|59.04|61.08|58.88|61.24|59.04|61.08|58.88|0
1643033140000|2022-01-24 14:05:40|61.02|58.82|60.97|58.77|61.02|58.82|60.97|58.77|0
1643033150000|2022-01-24 14:05:50|61.13|58.93|60.64|58.44|61.13|58.93|60.64|58.44|0
1643033160000|2022-01-24 14:06:00|60.8|58.6|61.24|59.04|61.24|59.04|60.8|58.6|0
1643033170000|2022-01-24 14:06:10|61.19|58.99|61.05|58.85|61.19|58.99|61.02|58.82|0
1643033180000|2022-01-24 14:06:20|61.02|58.82|60.8|58.6|61.13|58.93|60.8|58.6|0
1643033190000|2022-01-24 14:06:30|60.64|58.44|60.58|58.38|60.75|58.55|60.58|58.38|0
1643033200000|2022-01-24 14:06:40|60.53|58.33|60.42|58.22|60.53|58.33|60.42|58.22|0
1643033210000|2022-01-24 14:06:50|60.25|58.05|60.42|58.22|60.47|58.27|60.25|58.05|0
1643033220000|2022-01-24 14:07:00|60.31|58.11|59.6|57.4|60.31|58.11|59.6|57.4|0
1643033230000|2022-01-24 14:07:10|59.71|57.51|59.54|57.34|59.71|57.51|59.38|57.18|0
1643033240000|2022-01-24 14:07:20|59.6|57.4|59.49|57.29|59.65|57.45|59.49|57.29|0
1643033250000|2022-01-24 14:07:30|59.65|57.45|59.54|57.34|59.65|57.45|59.54|57.34|0
1643033260000|2022-01-24 14:07:40|59.44|57.24|59.11|56.91|59.49|57.29|59.11|56.91|0
1643033270000|2022-01-24 14:07:50|59.22|57.02|58.84|56.64|59.22|57.02|58.84|56.64|0
1643033280000|2022-01-24 14:08:00|58.81|56.61|58.9|56.7|58.9|56.7|58.79|56.59|0
1643033290000|2022-01-24 14:08:10|58.84|56.64|58.84|56.64|58.84|56.64|58.79|56.59|0
1643033300000|2022-01-24 14:08:20|58.73|56.53|58.73|56.53|58.79|56.59|58.68|56.48|0
1643033310000|2022-01-24 14:08:30|58.68|56.48|58.52|56.32|58.68|56.48|58.52|56.32|0
1643033320000|2022-01-24 14:08:40|58.36|56.16|58.41|56.21|58.47|56.27|58.36|56.16|0
1643033330000|2022-01-24 14:08:50|58.36|56.16|56.92|54.72|58.41|56.21|56.92|54.72|0
1643033340000|2022-01-24 14:09:00|56.89|54.69|58.46|56.26|58.46|56.26|56.89|54.69|0
1643033350000|2022-01-24 14:09:10|58.62|56.42|58.46|56.26|58.62|56.42|58.41|56.21|0
1643033360000|2022-01-24 14:09:20|58.73|56.53|58.78|56.58|58.84|56.64|58.73|56.53|0
1643033370000|2022-01-24 14:09:30|58.89|56.69|58.95|56.75|58.95|56.75|58.89|56.69|0
1643033380000|2022-01-24 14:09:40|59.05|56.85|59.11|56.91|59.11|56.91|59.05|56.85|0
1643033390000|2022-01-24 14:09:50|59.16|56.96|58.84|56.64|59.16|56.96|58.84|56.64|0
1643033400000|2022-01-24 14:10:00|58.78|56.58|58.68|56.48|58.78|56.58|58.68|56.48|0
1643033410000|2022-01-24 14:10:10|58.62|56.42|58.57|56.37|58.62|56.42|58.57|56.37|0
1643033420000|2022-01-24 14:10:20|58.68|56.48|58.95|56.75|59|56.8|58.68|56.48|0
1643033430000|2022-01-24 14:10:30|59.05|56.85|59.21|57.01|59.32|57.12|59.05|56.85|0
1643033440000|2022-01-24 14:10:40|59.32|57.12|59.43|57.23|59.43|57.23|59.32|57.12|0
1643033450000|2022-01-24 14:10:50|59.65|57.45|59.48|57.28|59.65|57.45|59.48|57.28|0
1643033460000|2022-01-24 14:11:00|59.54|57.34|59.59|57.39|59.59|57.39|59.48|57.28|0
1643033470000|2022-01-24 14:11:10|59.48|57.28|59.59|57.39|59.59|57.39|59.48|57.28|0
1643033480000|2022-01-24 14:11:20|59.54|57.34|59.21|57.01|59.59|57.39|59.21|57.01|0
1643033490000|2022-01-24 14:11:30|59.27|57.07|59.32|57.12|59.32|57.12|59.21|57.01|0
1643033500000|2022-01-24 14:11:40|59.43|57.23|59.32|57.12|59.43|57.23|59.32|57.12|0
1643033510000|2022-01-24 14:11:50|59.38|57.18|59.32|57.12|59.38|57.18|59.32|57.12|0
1643033520000|2022-01-24 14:12:00|59.35|57.15|59.38|57.18|59.38|57.18|59.27|57.07|0
1643033530000|2022-01-24 14:12:10|59.48|57.28|59.48|57.28|59.54|57.34|59.48|57.28|0
1643033540000|2022-01-24 14:12:20|59.7|57.5|59.43|57.23|59.76|57.56|59.43|57.23|0
1643033550000|2022-01-24 14:12:30|59.54|57.34|59.65|57.45|59.65|57.45|59.48|57.28|0
1643033560000|2022-01-24 14:12:40|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1643033570000|2022-01-24 14:12:50|59.76|57.56|59.7|57.5|59.76|57.56|59.7|57.5|0
1643033580000|2022-01-24 14:13:00|59.76|57.56|59.86|57.66|59.86|57.66|59.7|57.5|0
1643033590000|2022-01-24 14:13:10|59.92|57.72|59.97|57.77|59.97|57.77|59.81|57.61|0
1643033600000|2022-01-24 14:13:20|60.03|57.83|59.81|57.61|60.03|57.83|59.81|57.61|0
1643033610000|2022-01-24 14:13:30|59.92|57.72|59.92|57.72|59.97|57.77|59.92|57.72|0
1643033620000|2022-01-24 14:13:40|60.03|57.83|59.92|57.72|60.03|57.83|59.92|57.72|0
1643033630000|2022-01-24 14:13:50|59.86|57.66|59.92|57.72|59.92|57.72|59.86|57.66|0
1643033640000|2022-01-24 14:14:00|59.97|57.77|60.3|58.1|60.3|58.1|59.97|57.77|0
1643033650000|2022-01-24 14:14:10|60.52|58.32|60.57|58.37|60.63|58.43|60.52|58.32|0
1643033660000|2022-01-24 14:14:20|60.68|58.48|60.9|58.7|60.9|58.7|60.68|58.48|0
1643033670000|2022-01-24 14:14:30|60.85|58.65|61.01|58.81|61.01|58.81|60.85|58.65|0
1643033680000|2022-01-24 14:14:40|60.96|58.76|61.46|59.26|61.46|59.26|60.96|58.76|0
1643033690000|2022-01-24 14:14:50|61.4|59.2|61.35|59.15|61.4|59.2|61.35|59.15|0
1643033700000|2022-01-24 14:15:00|61.37|59.17|61.35|59.15|61.37|59.17|61.24|59.04|0
1643033710000|2022-01-24 14:15:10|61.73|59.53|61.62|59.42|61.73|59.53|61.62|59.42|0
1643033720000|2022-01-24 14:15:20|61.73|59.53|61.9|59.7|61.96|59.76|61.73|59.53|0
1643033730000|2022-01-24 14:15:30|62.13|59.93|62.29|60.09|62.29|60.09|62.07|59.87|0
1643033740000|2022-01-24 14:15:40|62.41|60.21|62.41|60.21|62.41|60.21|62.35|60.15|0
1643033750000|2022-01-24 14:15:50|62.43|60.23|62.46|60.26|62.46|60.26|62.43|60.23|0
1643033760000|2022-01-24 14:16:00|62.57|60.37|62.63|60.43|62.63|60.43|62.57|60.37|0
1643033770000|2022-01-24 14:16:10|62.69|60.49|62.29|60.09|62.69|60.49|62.29|60.09|0
1643033780000|2022-01-24 14:16:20|61.96|59.76|61.85|59.65|61.96|59.76|61.85|59.65|0
1643033790000|2022-01-24 14:16:30|61.9|59.7|63.36|61.16|63.47|61.27|61.9|59.7|0
1643033800000|2022-01-24 14:16:40|63.41|61.21|63.7|61.5|63.7|61.5|63.41|61.21|0
1643033810000|2022-01-24 14:16:50|63.75|61.55|62.56|60.36|63.75|61.55|62.56|60.36|0
1643033820000|2022-01-24 14:17:00|62.33|60.13|61.09|58.89|62.33|60.13|60.98|58.78|0
1643033830000|2022-01-24 14:17:10|61.26|59.06|61.16|58.96|62.17|59.97|61.16|58.96|0
1643033840000|2022-01-24 14:17:20|61.05|58.85|60.96|58.76|61.05|58.85|60.96|58.76|0
1643033850000|2022-01-24 14:17:30|60.94|58.74|60.72|58.52|60.94|58.74|60.72|58.52|0
1643033860000|2022-01-24 14:17:40|60.55|58.35|60.94|58.74|60.94|58.74|60.55|58.35|0
1643033870000|2022-01-24 14:17:50|60.88|58.68|60.77|58.57|60.94|58.74|60.77|58.57|0
1643033880000|2022-01-24 14:18:00|60.61|58.41|60.66|58.46|60.66|58.46|60.61|58.41|0
1643033890000|2022-01-24 14:18:10|60.61|58.41|60.77|58.57|60.77|58.57|60.61|58.41|0
1643033900000|2022-01-24 14:18:20|60.83|58.63|60.55|58.35|60.83|58.63|60.5|58.3|0
1643033910000|2022-01-24 14:18:30|60.66|58.46|60.66|58.46|60.66|58.46|60.66|58.46|0
1643033920000|2022-01-24 14:18:40|60.55|58.35|60.66|58.46|60.66|58.46|60.55|58.35|0
1643033930000|2022-01-24 14:18:50|60.61|58.41|60.44|58.24|60.61|58.41|60.44|58.24|0
1643033940000|2022-01-24 14:19:00|60.61|58.41|60.61|58.41|60.83|58.63|60.61|58.41|0
1643033950000|2022-01-24 14:19:10|60.55|58.35|60.55|58.35|60.72|58.52|60.55|58.35|0
1643033960000|2022-01-24 14:19:20|60.5|58.3|60.44|58.24|60.5|58.3|60.39|58.19|0
1643033970000|2022-01-24 14:19:30|60.39|58.19|60.39|58.19|60.39|58.19|60.33|58.13|0
1643033980000|2022-01-24 14:19:40|60.44|58.24|60.38|58.18|60.44|58.24|60.38|58.18|0
1643033990000|2022-01-24 14:19:50|60.44|58.24|60.22|58.02|60.44|58.24|60.11|57.91|0
1643034000000|2022-01-24 14:20:00|60.19|57.99|60.28|58.08|60.33|58.13|60.19|57.99|0
1643034010000|2022-01-24 14:20:10|60.14|57.94|60.19|57.99|60.19|57.99|60.14|57.94|0
1643034020000|2022-01-24 14:20:20|60|57.8|59.67|57.47|60|57.8|59.67|57.47|0
1643034030000|2022-01-24 14:20:30|59.57|57.37|59.62|57.42|59.67|57.47|59.57|57.37|0
1643034040000|2022-01-24 14:20:40|59.51|57.31|59.46|57.26|59.56|57.36|59.46|57.26|0
1643034050000|2022-01-24 14:20:50|59.51|57.31|59.73|57.53|59.73|57.53|59.51|57.31|0
1643034060000|2022-01-24 14:21:00|59.84|57.64|59.56|57.36|59.84|57.64|59.56|57.36|0
1643034070000|2022-01-24 14:21:10|59.46|57.26|59.24|57.04|59.46|57.26|59.24|57.04|0
1643034080000|2022-01-24 14:21:20|59.19|56.99|59.29|57.09|59.29|57.09|59.19|56.99|0
1643034090000|2022-01-24 14:21:30|59.32|57.12|59.24|57.04|59.43|57.23|59.24|57.04|0
1643034100000|2022-01-24 14:21:40|59.29|57.09|59.56|57.36|59.56|57.36|59.27|57.07|0
1643034110000|2022-01-24 14:21:50|59.51|57.31|59.51|57.31|59.67|57.47|59.51|57.31|0
1643034120000|2022-01-24 14:22:00|59.35|57.15|59.62|57.42|59.62|57.42|59.35|57.15|0
1643034130000|2022-01-24 14:22:10|59.73|57.53|59.67|57.47|59.84|57.64|59.67|57.47|0
1643034140000|2022-01-24 14:22:20|59.73|57.53|59.84|57.64|59.84|57.64|59.73|57.53|0
1643034150000|2022-01-24 14:22:30|59.89|57.69|59.89|57.69|59.95|57.75|59.89|57.69|0
1643034160000|2022-01-24 14:22:40|59.95|57.75|59.4|57.2|59.95|57.75|59.4|57.2|0
1643034170000|2022-01-24 14:22:50|59.29|57.09|59.51|57.31|59.51|57.31|59.16|56.96|0
1643034180000|2022-01-24 14:23:00|59.54|57.34|59.51|57.31|59.54|57.34|59.51|57.31|0
1643034190000|2022-01-24 14:23:10|59.56|57.36|59.56|57.36|59.73|57.53|59.56|57.36|0
1643034200000|2022-01-24 14:23:20|59.51|57.31|59.56|57.36|59.56|57.36|59.51|57.31|0
1643034210000|2022-01-24 14:23:30|59.67|57.47|59.51|57.31|59.67|57.47|59.51|57.31|0
1643034220000|2022-01-24 14:23:40|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1643034230000|2022-01-24 14:23:50|59.24|57.04|59.29|57.09|59.35|57.15|59.24|57.04|0
1643034240000|2022-01-24 14:24:00|59.24|57.04|59.24|57.04|59.26|57.06|59.24|57.04|0
1643034250000|2022-01-24 14:24:10|59.29|57.09|59.29|57.09|59.29|57.09|58.97|56.77|0
1643034260000|2022-01-24 14:24:20|59.18|56.98|59.35|57.15|59.35|57.15|59.18|56.98|0
1643034270000|2022-01-24 14:24:30|59.4|57.2|59.89|57.69|59.89|57.69|59.4|57.2|0
1643034280000|2022-01-24 14:24:40|59.73|57.53|59.78|57.58|59.84|57.64|59.73|57.53|0
1643034290000|2022-01-24 14:24:50|59.84|57.64|59.84|57.64|59.89|57.69|59.84|57.64|0
1643034300000|2022-01-24 14:25:00|59.45|57.25|59.4|57.2|59.45|57.25|59.4|57.2|0
1643034310000|2022-01-24 14:25:10|59.78|57.58|59.92|57.72|59.94|57.74|59.78|57.58|0
1643034320000|2022-01-24 14:25:20|59.89|57.69|60.27|58.07|60.27|58.07|59.89|57.69|0
1643034330000|2022-01-24 14:25:30|60.22|58.02|59.94|57.74|60.22|58.02|59.84|57.64|0
1643034340000|2022-01-24 14:25:40|60.05|57.85|60|57.8|60.05|57.85|59.94|57.74|0
1643034350000|2022-01-24 14:25:50|59.89|57.69|59.7|57.5|59.89|57.69|59.67|57.47|0
1643034360000|2022-01-24 14:26:00|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1643034370000|2022-01-24 14:26:10|60|57.8|60.27|58.07|60.33|58.13|60|57.8|0
1643034380000|2022-01-24 14:26:20|60.22|58.02|60.77|58.57|60.77|58.57|60.22|58.02|0
1643034390000|2022-01-24 14:26:30|60.71|58.51|60.82|58.62|60.82|58.62|60.6|58.4|0
1643034400000|2022-01-24 14:26:40|60.88|58.68|60.93|58.73|60.99|58.79|60.88|58.68|0
1643034410000|2022-01-24 14:26:50|60.88|58.68|61.15|58.95|61.15|58.95|60.88|58.68|0
1643034420000|2022-01-24 14:27:00|61.13|58.93|61.15|58.95|61.15|58.95|61.13|58.93|0
1643034430000|2022-01-24 14:27:10|61.13|58.93|61.15|58.95|61.15|58.95|61.13|58.93|0
1643034440000|2022-01-24 14:27:20|61.04|58.84|61.27|59.07|61.27|59.07|61.04|58.84|0
1643034450000|2022-01-24 14:27:30|61.15|58.95|61.27|59.07|61.27|59.07|61.1|58.9|0
1643034460000|2022-01-24 14:27:40|61.51|59.31|61.77|59.57|61.77|59.57|61.35|59.15|0
1643034470000|2022-01-24 14:27:50|61.82|59.62|61.71|59.51|61.82|59.62|61.71|59.51|0
1643034480000|2022-01-24 14:28:00|61.54|59.34|61.77|59.57|61.77|59.57|61.54|59.34|0
1643034490000|2022-01-24 14:28:10|61.82|59.62|61.38|59.18|61.82|59.62|61.38|59.18|0
1643034500000|2022-01-24 14:28:20|61.32|59.12|60.93|58.73|61.32|59.12|60.93|58.73|0
1643034510000|2022-01-24 14:28:30|61.04|58.84|61.1|58.9|61.1|58.9|61.04|58.84|0
1643034520000|2022-01-24 14:28:40|61.15|58.95|61.27|59.07|61.43|59.23|61.15|58.95|0
1643034530000|2022-01-24 14:28:50|61.15|58.95|61.15|58.95|61.27|59.07|61.15|58.95|0
1643034540000|2022-01-24 14:29:00|61.21|59.01|60.79|58.59|61.21|59.01|60.79|58.59|0
1643034550000|2022-01-24 14:29:10|60.82|58.62|60.52|58.32|60.82|58.62|60.52|58.32|0
1643034560000|2022-01-24 14:29:20|60.49|58.29|60.85|58.65|60.85|58.65|60.49|58.29|0
1643034570000|2022-01-24 14:29:30|60.88|58.68|60.82|58.62|60.88|58.68|60.82|58.62|0
1643034580000|2022-01-24 14:29:40|60.71|58.51|61.46|59.26|61.52|59.32|60.71|58.51|0
1643034590000|2022-01-24 14:29:50|61.52|59.32|61.1|58.9|61.52|59.32|61.1|58.9|0
1643034600000|2022-01-24 14:30:00|61.41|59.21|60.36|58.16|61.41|59.21|60.36|58.16|0
1643034610000|2022-01-24 14:30:10|59.65|57.45|59.81|57.61|60.2|58|59.65|57.45|0
1643034620000|2022-01-24 14:30:20|59.33|57.13|59.11|56.91|59.76|57.56|59.11|56.91|0
1643034630000|2022-01-24 14:30:30|58.95|56.75|59.11|56.91|59.11|56.91|58.84|56.64|0
1643034640000|2022-01-24 14:30:40|58.95|56.75|58.95|56.75|59.16|56.96|58.95|56.75|0
1643034650000|2022-01-24 14:30:50|59.11|56.91|59.71|57.51|60.14|57.94|59.11|56.91|0
1643034660000|2022-01-24 14:31:00|59.43|57.23|60.96|58.76|60.96|58.76|59.43|57.23|0
1643034670000|2022-01-24 14:31:10|60.74|58.54|59.76|57.56|60.74|58.54|59.76|57.56|0
1643034680000|2022-01-24 14:31:20|59.65|57.45|59.24|57.04|59.81|57.61|59.24|57.04|0
1643034690000|2022-01-24 14:31:30|59.49|57.29|59.71|57.51|60.52|58.32|59.49|57.29|0
1643034700000|2022-01-24 14:31:40|59.76|57.56|60.14|57.94|60.14|57.94|59.65|57.45|0
1643034710000|2022-01-24 14:31:50|60.63|58.43|61.02|58.82|61.02|58.82|60.47|58.27|0
1643034720000|2022-01-24 14:32:00|60.58|58.38|60.69|58.49|60.69|58.49|60.25|58.05|0
1643034730000|2022-01-24 14:32:10|61.41|59.21|62.07|59.87|62.27|60.07|61.41|59.21|0
1643034740000|2022-01-24 14:32:20|62.35|60.15|62.07|59.87|62.35|60.15|61.29|59.09|0
1643034750000|2022-01-24 14:32:30|62.18|59.98|62.18|59.98|62.24|60.04|62.18|59.98|0
1643034760000|2022-01-24 14:32:40|62.35|60.15|62.41|60.21|62.52|60.32|62.18|59.98|0
1643034770000|2022-01-24 14:32:50|61.63|59.43|61.79|59.59|61.96|59.76|61.63|59.43|0
1643034780000|2022-01-24 14:33:00|61.24|59.04|61.74|59.54|61.79|59.59|61.18|58.98|0
1643034790000|2022-01-24 14:33:10|61.29|59.09|61.57|59.37|61.57|59.37|61.13|58.93|0
1643034800000|2022-01-24 14:33:20|61.68|59.48|61.07|58.87|61.91|59.71|61.07|58.87|0
1643034810000|2022-01-24 14:33:30|60.8|58.6|60.8|58.6|60.96|58.76|60.63|58.43|0
1643034820000|2022-01-24 14:33:40|60.74|58.54|60.96|58.76|60.96|58.76|60.74|58.54|0
1643034830000|2022-01-24 14:33:50|61.32|59.12|61.74|59.54|61.74|59.54|61.24|59.04|0
1643034840000|2022-01-24 14:34:00|61.91|59.71|60.85|58.65|61.91|59.71|60.85|58.65|0
1643034850000|2022-01-24 14:34:10|60.74|58.54|60.85|58.65|60.85|58.65|60.03|57.83|0
1643034860000|2022-01-24 14:34:20|61.18|58.98|60.69|58.49|61.18|58.98|60.69|58.49|0
1643034870000|2022-01-24 14:34:30|60.63|58.43|60.69|58.49|60.74|58.54|60.63|58.43|0
1643034880000|2022-01-24 14:34:40|61.29|59.09|61.96|59.76|61.96|59.76|61.29|59.09|0
1643034890000|2022-01-24 14:34:50|61.79|59.59|61.68|59.48|61.79|59.59|61.63|59.43|0
1643034900000|2022-01-24 14:35:00|61.07|58.87|62.52|60.32|62.52|60.32|61.07|58.87|0
1643034910000|2022-01-24 14:35:10|62.69|60.49|63.77|61.57|64.57|62.37|62.69|60.49|0
1643034920000|2022-01-24 14:35:20|58.92|56.72|59.58|57.38|59.58|57.38|58.92|56.72|0
1643034930000|2022-01-24 14:35:30|59.47|57.27|60.97|58.77|61.03|58.83|59.47|57.27|0
1643034940000|2022-01-24 14:35:40|61.36|59.16|60.58|58.38|61.39|59.19|60.58|58.38|0
1643034950000|2022-01-24 14:35:50|60.53|58.33|60.22|58.02|60.53|58.33|60.22|58.02|0
1643034960000|2022-01-24 14:36:00|59.48|57.28|59.05|56.85|59.48|57.28|59.05|56.85|0
1643034970000|2022-01-24 14:36:10|59.54|57.34|59.59|57.39|59.7|57.5|59.1|56.9|0
1643034980000|2022-01-24 14:36:20|60|57.8|60.09|57.89|60.09|57.89|59.87|57.67|0
1643034990000|2022-01-24 14:36:30|59.7|57.5|59|56.8|59.7|57.5|59|56.8|0
1643035000000|2022-01-24 14:36:40|58.94|56.74|58.72|56.52|58.94|56.74|58.62|56.42|0
1643035010000|2022-01-24 14:36:50|58.4|56.2|60.09|57.89|60.09|57.89|58.4|56.2|0
1643035020000|2022-01-24 14:37:00|60.36|58.16|60.58|58.38|60.58|58.38|60.03|57.83|0
1643035030000|2022-01-24 14:37:10|60.42|58.22|59.65|57.45|60.42|58.22|59.65|57.45|0
1643035040000|2022-01-24 14:37:20|59.87|57.67|60.64|58.44|60.64|58.44|59.87|57.67|0
1643035050000|2022-01-24 14:37:30|60.03|57.83|59.54|57.34|60.14|57.94|59.54|57.34|0
1643035060000|2022-01-24 14:37:40|59.32|57.12|59.32|57.12|59.32|57.12|59.13|56.93|0
1643035070000|2022-01-24 14:37:50|59.7|57.5|59.48|57.28|59.7|57.5|59.48|57.28|0
1643035080000|2022-01-24 14:38:00|59.05|56.85|58.83|56.63|59.05|56.85|58.67|56.47|0
1643035090000|2022-01-24 14:38:10|58.62|56.42|59.54|57.34|59.54|57.34|58.62|56.42|0
1643035100000|2022-01-24 14:38:20|59.81|57.61|60.2|58|60.2|58|59.81|57.61|0
1643035110000|2022-01-24 14:38:30|60.91|58.71|61.25|59.05|61.25|59.05|60.58|58.38|0
1643035120000|2022-01-24 14:38:40|60.75|58.55|60.72|58.52|60.75|58.55|60.55|58.35|0
1643035130000|2022-01-24 14:38:50|61.16|58.96|61.53|59.33|61.53|59.33|60.97|58.77|0
1643035140000|2022-01-24 14:39:00|61.19|58.99|60.55|58.35|61.47|59.27|60.55|58.35|0
1643035150000|2022-01-24 14:39:10|61.08|58.88|61.86|59.66|61.86|59.66|60.55|58.35|0
1643035160000|2022-01-24 14:39:20|62.2|60|61.92|59.72|62.2|60|61.86|59.66|0
1643035170000|2022-01-24 14:39:30|62.28|60.08|62.26|60.06|62.37|60.17|62.26|60.06|0
1643035180000|2022-01-24 14:39:40|62.25|60.05|61.75|59.55|62.25|60.05|61.69|59.49|0
1643035190000|2022-01-24 14:39:50|61.81|59.61|61.3|59.1|61.81|59.61|61.3|59.1|0
1643035200000|2022-01-24 14:40:00|61.47|59.27|61.02|58.82|61.58|59.38|60.75|58.55|0
1643035210000|2022-01-24 14:40:10|62.84|60.64|62.78|60.58|62.84|60.64|62.44|60.24|0
1643035220000|2022-01-24 14:40:20|63.18|60.98|63.35|61.15|63.46|61.26|63.18|60.98|0
1643035230000|2022-01-24 14:40:30|63.69|61.49|63.69|61.49|63.69|61.49|63.64|61.44|0
1643035240000|2022-01-24 14:40:40|63.81|61.61|63.12|60.92|63.81|61.61|63.12|60.92|0
1643035250000|2022-01-24 14:40:50|62.61|60.41|62.22|60.02|62.67|60.47|62.22|60.02|0
1643035260000|2022-01-24 14:41:00|62.28|60.08|61.6|59.4|62.28|60.08|61.27|59.07|0
1643035270000|2022-01-24 14:41:10|61.05|58.85|61.77|59.57|61.77|59.57|60.88|58.68|0
1643035280000|2022-01-24 14:41:20|61.88|59.68|62.28|60.08|62.28|60.08|61.88|59.68|0
1643035290000|2022-01-24 14:41:30|61.74|59.54|61.55|59.35|61.74|59.54|61.55|59.35|0
1643035300000|2022-01-24 14:41:40|61.94|59.74|61.77|59.57|61.94|59.74|61.77|59.57|0
1643035310000|2022-01-24 14:41:50|61.6|59.4|61.83|59.63|61.83|59.63|61.6|59.4|0
1643035320000|2022-01-24 14:42:00|62|59.8|62.28|60.08|62.28|60.08|62|59.8|0
1643035330000|2022-01-24 14:42:10|61.44|59.24|61.66|59.46|61.94|59.74|61.44|59.24|0
1643035340000|2022-01-24 14:42:20|61.72|59.52|62|59.8|62.16|59.96|61.72|59.52|0
1643035350000|2022-01-24 14:42:30|62.16|59.96|61.87|57.91|62.54|59.96|61.87|57.91|0
1643035360000|2022-01-24 14:42:40|61.76|57.8|61.32|57.36|61.76|57.8|61.32|57.36|0
1643035370000|2022-01-24 14:42:50|61.76|57.8|61.6|57.64|62.09|58.13|61.6|57.64|0
1643035380000|2022-01-24 14:43:00|61.54|57.58|61.87|57.91|61.87|57.91|61.54|57.58|0
1643035390000|2022-01-24 14:43:10|62.01|58.05|61.57|57.61|62.01|58.05|61.43|57.47|0
1643035400000|2022-01-24 14:43:20|61.27|57.31|60.88|56.92|61.54|57.58|60.88|56.92|0
1643035410000|2022-01-24 14:43:30|60.77|56.81|60.34|56.38|60.83|56.87|60.34|56.38|0
1643035420000|2022-01-24 14:43:40|60.28|56.32|59.74|55.78|60.28|56.32|59.74|55.78|0
1643035430000|2022-01-24 14:43:50|59.85|55.89|59.15|55.19|59.85|55.89|59.15|55.19|0
1643035440000|2022-01-24 14:44:00|59.37|55.41|59.26|55.3|59.42|55.46|59.26|55.3|0
1643035450000|2022-01-24 14:44:10|59.23|55.27|58.36|54.4|59.23|55.27|58.36|54.4|0
1643035460000|2022-01-24 14:44:20|58.25|54.29|58.49|54.53|58.49|54.53|58.09|54.13|0
1643035470000|2022-01-24 14:44:30|58.94|54.98|58.51|54.55|58.94|54.98|58.51|54.55|0
1643035480000|2022-01-24 14:44:40|58.09|54.13|58.17|54.21|58.17|54.21|58.09|54.13|0
1643035490000|2022-01-24 14:44:50|58.14|54.18|58.41|54.45|58.41|54.45|58.14|54.18|0
1643035500000|2022-01-24 14:45:00|57.8|53.84|57.8|53.84|57.83|53.87|57.8|53.84|0
1643035510000|2022-01-24 14:45:10|57.54|53.58|56.89|52.93|57.54|53.58|56.89|52.93|0
1643035520000|2022-01-24 14:45:20|57.15|53.19|56.24|54.04|57.15|54.04|56.11|53.19|0
1643035530000|2022-01-24 14:45:30|56.22|54.02|56.42|54.22|56.42|54.22|56.16|53.96|0
1643035540000|2022-01-24 14:45:40|57|54.8|56.74|54.54|57.21|55.01|56.74|54.54|0
1643035550000|2022-01-24 14:45:50|56.48|54.28|56.79|54.59|56.79|54.59|56.48|54.28|0
1643035560000|2022-01-24 14:46:00|58.25|56.05|58.78|56.58|58.78|56.58|58.14|55.94|0
1643035570000|2022-01-24 14:46:10|59.1|56.9|59.53|57.33|59.8|57.6|59.1|56.9|0
1643035580000|2022-01-24 14:46:20|60.26|58.06|60.29|58.09|60.29|58.09|59.96|57.76|0
1643035590000|2022-01-24 14:46:30|60.23|58.03|59.64|57.44|60.23|58.03|59.64|57.44|0
1643035600000|2022-01-24 14:46:40|59.8|57.6|60.34|58.14|60.34|58.14|59.58|57.38|0
1643035610000|2022-01-24 14:46:50|60.23|58.03|60.02|57.82|60.4|58.2|60.02|57.82|0
1643035620000|2022-01-24 14:47:00|59.61|57.41|59.1|56.9|59.61|57.41|59.1|56.9|0
1643035630000|2022-01-24 14:47:10|59.21|57.01|58.94|56.74|59.21|57.01|58.94|56.74|0
1643035640000|2022-01-24 14:47:20|58.83|56.63|58.51|56.31|58.83|56.63|58.51|56.31|0
1643035650000|2022-01-24 14:47:30|58.67|56.47|58.72|56.52|59.05|56.85|58.67|56.47|0
1643035660000|2022-01-24 14:47:40|58.62|56.42|58.67|56.47|58.72|56.52|58.62|56.42|0
1643035670000|2022-01-24 14:47:50|58.94|56.74|59.05|56.85|59.21|57.01|58.94|56.74|0
1643035680000|2022-01-24 14:48:00|58.88|56.68|58.94|56.74|58.94|56.74|58.88|56.68|0
1643035690000|2022-01-24 14:48:10|58.99|56.79|58.62|56.42|58.99|56.79|58.62|56.42|0
1643035700000|2022-01-24 14:48:20|58.83|56.63|58.72|56.52|58.83|56.63|58.72|56.52|0
1643035710000|2022-01-24 14:48:30|59.1|56.9|58.78|56.58|59.26|57.06|58.78|56.58|0
1643035720000|2022-01-24 14:48:40|58.88|56.68|58.94|56.74|58.94|56.74|58.51|56.31|0
1643035730000|2022-01-24 14:48:50|58.99|56.79|59.1|56.9|59.1|56.9|58.62|56.42|0
1643035740000|2022-01-24 14:49:00|59.05|56.85|58.86|56.66|59.05|56.85|58.62|56.42|0
1643035750000|2022-01-24 14:49:10|59.53|57.33|58.96|56.76|59.53|57.33|58.96|56.76|0
1643035760000|2022-01-24 14:49:20|58.78|56.58|58.35|56.15|58.78|56.58|58.35|56.15|0
1643035770000|2022-01-24 14:49:30|58.19|55.99|57.98|55.78|58.24|56.04|57.98|55.78|0
1643035780000|2022-01-24 14:49:40|58.35|56.15|58.78|56.58|58.78|56.58|58.35|56.15|0
1643035790000|2022-01-24 14:49:50|58.46|56.26|58.24|56.04|58.46|56.26|58.14|55.94|0
1643035800000|2022-01-24 14:50:00|58.3|56.1|57.98|55.78|58.3|56.1|57.98|55.78|0
1643035810000|2022-01-24 14:50:10|57.5|55.3|57.24|55.04|57.5|55.3|57.24|55.04|0
1643035820000|2022-01-24 14:50:20|57.61|55.41|57.66|55.46|57.66|55.46|57.5|55.3|0
1643035830000|2022-01-24 14:50:30|57.72|55.52|57.98|55.78|57.98|55.78|57.72|55.52|0
1643035840000|2022-01-24 14:50:40|57.45|55.25|57.61|55.41|57.69|55.49|57.45|55.25|0
1643035850000|2022-01-24 14:50:50|57.87|55.67|57.77|55.57|58.03|55.83|57.77|55.57|0
1643035860000|2022-01-24 14:51:00|57.61|55.41|57.72|55.52|57.82|55.62|57.61|55.41|0
1643035870000|2022-01-24 14:51:10|57.29|55.09|56.56|54.36|57.29|55.09|56.56|54.36|0
1643035880000|2022-01-24 14:51:20|56.67|54.47|55.64|53.44|56.77|54.57|55.64|53.44|0
1643035890000|2022-01-24 14:51:30|55.48|53.28|55.17|52.97|55.48|53.28|55.17|52.97|0
1643035900000|2022-01-24 14:51:40|55.38|53.18|55.94|53.74|55.94|53.74|55.38|53.18|0
1643035910000|2022-01-24 14:51:50|55.69|53.49|55.48|53.28|55.79|53.59|55.48|53.28|0
1643035920000|2022-01-24 14:52:00|55.69|53.49|55.99|53.79|55.99|53.79|55.69|53.49|0
1643035930000|2022-01-24 14:52:10|55.74|53.54|55.79|53.59|55.79|53.59|55.58|53.38|0
1643035940000|2022-01-24 14:52:20|56.38|54.18|56.2|54|56.38|54.18|56.05|53.85|0
1643035950000|2022-01-24 14:52:30|56.1|53.9|56.15|53.95|56.2|54|56.1|53.9|0
1643035960000|2022-01-24 14:52:40|56.1|53.9|56.51|54.31|56.69|54.49|56.1|53.9|0
1643035970000|2022-01-24 14:52:50|53.48|51.28|58.24|56.04|58.24|56.04|53.48|51.28|0
1643035980000|2022-01-24 14:53:00|58.35|56.15|58.56|56.36|58.61|56.41|58.35|56.15|0
1643035990000|2022-01-24 14:53:10|58.3|56.1|58.56|56.36|58.61|56.41|58.3|56.1|0
1643036000000|2022-01-24 14:53:20|58.3|56.1|59.04|56.84|59.2|57|58.3|56.1|0
1643036010000|2022-01-24 14:53:30|58.98|56.78|58.8|56.6|58.98|56.78|58.8|56.6|0
1643036020000|2022-01-24 14:53:40|58.88|56.68|58.74|56.54|59.04|56.84|58.74|56.54|0
1643036030000|2022-01-24 14:53:50|58.93|56.73|56.91|54.71|58.93|56.73|56.78|54.58|0
1643036040000|2022-01-24 14:54:00|57.28|55.08|57.12|54.92|57.28|55.08|56.99|54.79|0
1643036050000|2022-01-24 14:54:10|57.49|55.29|57.96|55.76|57.96|55.76|57.49|55.29|0
1643036060000|2022-01-24 14:54:20|58.23|56.03|58.12|55.92|58.23|56.03|58.12|55.92|0
1643036070000|2022-01-24 14:54:30|58.07|55.87|57.59|55.39|58.18|55.98|57.59|55.39|0
1643036080000|2022-01-24 14:54:40|57.38|55.18|56.91|54.71|57.38|55.18|56.91|54.71|0
1643036090000|2022-01-24 14:54:50|57.07|54.87|57.01|54.81|57.07|54.87|56.8|54.6|0
1643036100000|2022-01-24 14:55:00|56.86|54.66|57.25|55.05|57.25|55.05|56.54|54.34|0
1643036110000|2022-01-24 14:55:10|57.22|55.02|56.8|54.6|57.22|55.02|56.8|54.6|0
1643036120000|2022-01-24 14:55:20|57.07|54.87|57.96|55.76|57.96|55.76|57.07|54.87|0
1643036130000|2022-01-24 14:55:30|58.75|56.55|59.13|56.93|59.23|57.03|58.75|56.55|0
1643036140000|2022-01-24 14:55:40|59.34|57.14|58.79|56.59|59.83|57.63|58.79|56.59|0
1643036150000|2022-01-24 14:55:50|58.52|56.32|58.36|56.16|58.73|56.53|58.36|56.16|0
1643036160000|2022-01-24 14:56:00|58.95|56.75|58.89|56.69|59.11|56.91|58.89|56.69|0
1643036170000|2022-01-24 14:56:10|59.33|57.13|59.49|57.29|59.49|57.29|59.33|57.13|0
1643036180000|2022-01-24 14:56:20|59.65|57.45|58.89|56.69|59.65|57.45|58.89|56.69|0
1643036190000|2022-01-24 14:56:30|58.95|56.75|58.63|56.43|59|56.8|58.63|56.43|0
1643036200000|2022-01-24 14:56:40|58.68|56.48|58.15|55.95|58.68|56.48|58.09|55.89|0
1643036210000|2022-01-24 14:56:50|58.2|56|57.93|55.73|58.2|56|57.93|55.73|0
1643036220000|2022-01-24 14:57:00|57.99|55.79|57.46|55.26|57.99|55.79|57.46|55.26|0
1643036230000|2022-01-24 14:57:10|57.14|54.94|56.93|54.73|57.14|54.94|56.67|54.47|0
1643036240000|2022-01-24 14:57:20|56.8|54.6|56.41|54.21|56.8|54.6|56.41|54.21|0
1643036250000|2022-01-24 14:57:30|56.43|54.23|56.49|54.29|56.96|54.76|56.43|54.23|0
1643036260000|2022-01-24 14:57:40|56.59|54.39|57.04|54.84|57.04|54.84|56.59|54.39|0
1643036270000|2022-01-24 14:57:50|56.77|54.57|56.77|54.57|56.77|54.57|56.62|54.42|0
1643036280000|2022-01-24 14:58:00|56.8|54.6|56.75|54.55|56.8|54.6|56.67|54.47|0
1643036290000|2022-01-24 14:58:10|56.83|54.63|57.24|55.04|57.24|55.04|56.36|54.16|0
1643036300000|2022-01-24 14:58:20|57.6|55.4|57.97|55.77|58.03|55.83|57.6|55.4|0
1643036310000|2022-01-24 14:58:30|57.92|55.72|57.29|55.09|57.92|55.72|57.29|55.09|0
1643036320000|2022-01-24 14:58:40|57.08|54.88|56.51|54.31|57.08|54.88|56.51|54.31|0
1643036330000|2022-01-24 14:58:50|56.63|54.43|56.43|54.23|56.66|54.46|56.43|54.23|0
1643036340000|2022-01-24 14:59:00|56.35|54.15|56.25|54.05|56.45|54.25|56.19|53.99|0
1643036350000|2022-01-24 14:59:10|56.3|54.1|56.92|54.72|56.92|54.72|56.3|54.1|0
1643036360000|2022-01-24 14:59:20|56.51|54.31|56.92|54.72|57.08|54.88|56.51|54.31|0
1643036370000|2022-01-24 14:59:30|56.87|54.67|57.08|54.88|57.08|54.88|56.87|54.67|0
1643036380000|2022-01-24 14:59:40|57.13|54.93|56.87|54.67|57.13|54.93|56.82|54.62|0
1643036390000|2022-01-24 14:59:50|56.92|54.72|56.35|54.15|56.92|54.72|56.35|54.15|0
1643036400000|2022-01-24 15:00:00|56.04|53.84|56.25|54.05|56.45|54.25|56.04|53.84|0
1643036410000|2022-01-24 15:00:10|56.3|54.1|56.76|54.56|56.76|54.56|56.3|54.1|0
1643036420000|2022-01-24 15:00:20|57.08|54.88|56.92|54.72|57.08|54.88|56.71|54.51|0
1643036430000|2022-01-24 15:00:30|57.18|54.98|60.91|58.71|60.91|58.71|57.08|54.88|0
1643036440000|2022-01-24 15:00:40|61.29|59.09|61.67|59.47|61.67|59.47|61.15|58.95|0
1643036450000|2022-01-24 15:00:50|61.01|58.81|60.47|58.27|61.01|58.81|60.47|58.27|0
1643036460000|2022-01-24 15:01:00|60.28|58.08|59.64|57.44|60.34|58.14|59.64|57.44|0
1643036470000|2022-01-24 15:01:10|59.67|57.47|60.23|58.03|60.23|58.03|59.67|57.47|0
1643036480000|2022-01-24 15:01:20|60.2|58|60.58|58.38|60.58|58.38|60.2|58|0
1643036490000|2022-01-24 15:01:30|60.15|57.95|60.47|58.27|60.8|58.6|60.15|57.95|0
1643036500000|2022-01-24 15:01:40|60.15|57.95|59.83|57.63|60.15|57.95|59.83|57.63|0
1643036510000|2022-01-24 15:01:50|59.94|57.74|60.26|58.06|60.37|58.17|59.94|57.74|0
1643036520000|2022-01-24 15:02:00|59.99|57.79|59.88|57.68|60.2|58|59.88|57.68|0
1643036530000|2022-01-24 15:02:10|59.53|57.33|59.46|57.26|59.61|57.41|59.46|57.26|0
1643036540000|2022-01-24 15:02:20|59.14|56.94|59.67|57.47|59.67|57.47|59.14|56.94|0
1643036550000|2022-01-24 15:02:30|59.99|57.79|59.77|57.57|59.99|57.79|59.45|57.25|0
1643036560000|2022-01-24 15:02:40|59.72|57.52|59.77|57.57|59.99|57.79|59.72|57.52|0
1643036570000|2022-01-24 15:02:50|59.61|57.41|59.3|57.1|59.61|57.41|59.3|57.1|0
1643036580000|2022-01-24 15:03:00|59.14|56.94|58.92|56.72|59.14|56.94|58.92|56.72|0
1643036590000|2022-01-24 15:03:10|59.03|56.83|58.4|56.2|59.03|56.83|58.4|56.2|0
1643036600000|2022-01-24 15:03:20|58.29|56.09|58.34|56.14|58.34|56.14|58.14|55.94|0
1643036610000|2022-01-24 15:03:30|57.93|55.73|57.82|55.62|57.93|55.73|57.53|55.33|0
1643036620000|2022-01-24 15:03:40|57.98|55.78|58.98|56.78|58.98|56.78|57.98|55.78|0
1643036630000|2022-01-24 15:03:50|58.5|56.3|58.61|56.41|58.66|56.46|58.5|56.3|0
1643036640000|2022-01-24 15:04:00|58.29|56.09|58.61|56.41|58.71|56.51|58.29|56.09|0
1643036650000|2022-01-24 15:04:10|58.66|56.46|58.24|56.04|58.66|56.46|58.24|56.04|0
1643036660000|2022-01-24 15:04:20|58.19|55.99|57.87|55.67|58.19|55.99|57.87|55.67|0
1643036670000|2022-01-24 15:04:30|57.93|55.73|57.82|55.62|57.98|55.78|57.82|55.62|0
1643036680000|2022-01-24 15:04:40|60.1|57.9|59.67|57.47|60.1|57.9|59.57|57.37|0
1643036690000|2022-01-24 15:04:50|57.35|55.15|57.33|55.13|57.35|55.15|57.2|55|0
1643036700000|2022-01-24 15:05:00|57.2|55|57.09|54.89|57.51|55.31|57.09|54.89|0
1643036710000|2022-01-24 15:05:10|56.99|54.79|56.84|54.64|56.99|54.79|56.68|54.48|0
1643036720000|2022-01-24 15:05:20|56.73|54.53|56.6|54.4|56.89|54.69|56.6|54.4|0
1643036730000|2022-01-24 15:05:30|56.84|54.64|57.72|53.76|57.72|54.64|56.68|53.76|0
1643036740000|2022-01-24 15:05:40|58.18|54.22|57.92|53.96|58.18|54.22|57.92|53.96|0
1643036750000|2022-01-24 15:05:50|57.3|55.1|57.82|55.62|57.82|55.62|56.94|54.74|0
1643036760000|2022-01-24 15:06:00|57.51|55.31|58.16|55.96|58.16|55.96|57.51|55.31|0
1643036770000|2022-01-24 15:06:10|57.98|55.78|58.34|56.14|58.34|56.14|57.98|55.78|0
1643036780000|2022-01-24 15:06:20|58.29|56.09|57.56|55.36|58.29|56.09|57.56|55.36|0
1643036790000|2022-01-24 15:06:30|57.61|55.41|57.3|55.1|57.61|55.41|57.3|55.1|0
1643036800000|2022-01-24 15:06:40|57.4|55.2|57.25|55.05|57.4|55.2|57.25|55.05|0
1643036810000|2022-01-24 15:06:50|57.4|55.2|57.3|55.1|57.4|55.2|57.09|54.89|0
1643036820000|2022-01-24 15:07:00|57.72|55.52|58.13|55.93|58.24|56.04|57.61|55.41|0
1643036830000|2022-01-24 15:07:10|57.72|55.52|57.2|55|57.72|55.52|57.2|55|0
1643036840000|2022-01-24 15:07:20|57.51|55.31|57.66|55.46|57.87|55.67|57.51|55.31|0
1643036850000|2022-01-24 15:07:30|57.4|55.2|57.46|55.26|57.46|55.26|57.35|55.15|0
1643036860000|2022-01-24 15:07:40|57.4|55.2|57.46|55.26|57.46|55.26|57.4|55.2|0
1643036870000|2022-01-24 15:07:50|57.35|55.15|57.51|55.31|57.51|55.31|57.35|55.15|0
1643036880000|2022-01-24 15:08:00|57.98|55.78|57.61|55.41|57.98|55.78|57.51|55.31|0
1643036890000|2022-01-24 15:08:10|57.56|55.36|57.25|55.05|57.56|55.36|57.25|55.05|0
1643036900000|2022-01-24 15:08:20|56.89|54.69|57.02|54.82|57.02|54.82|56.73|54.53|0
1643036910000|2022-01-24 15:08:30|56.89|54.69|56.78|54.58|56.99|54.79|56.73|54.53|0
1643036920000|2022-01-24 15:08:40|56.89|54.69|56.68|54.48|56.99|54.79|56.68|54.48|0
1643036930000|2022-01-24 15:08:50|56.48|54.28|56.27|54.07|56.48|54.28|56.27|54.07|0
1643036940000|2022-01-24 15:09:00|56.17|53.97|56.37|54.17|56.37|54.17|56.17|53.97|0
1643036950000|2022-01-24 15:09:10|56.73|54.53|56.48|54.28|56.73|54.53|56.48|54.28|0
1643036960000|2022-01-24 15:09:20|56.22|54.02|56.12|53.92|56.27|54.07|56.12|53.92|0
1643036970000|2022-01-24 15:09:30|56.09|53.89|54.78|52.58|56.32|54.12|54.78|52.58|0
1643036980000|2022-01-24 15:09:40|54.91|52.71|54.6|52.4|54.91|52.71|54.55|52.35|0
1643036990000|2022-01-24 15:09:50|54.83|52.63|55.38|51.42|55.51|52.63|54.83|51.42|0
1643037000000|2022-01-24 15:10:00|55.34|51.38|54.44|50.48|55.34|51.38|54.44|50.48|0
1643037010000|2022-01-24 15:10:10|54.49|50.53|54.15|50.19|54.69|50.73|54.15|50.19|0
1643037020000|2022-01-24 15:10:20|54.35|50.39|54.69|50.73|54.69|50.73|54.35|50.39|0
1643037030000|2022-01-24 15:10:30|54.54|50.58|53.49|51.29|54.79|51.76|53.49|50.58|0
1643037040000|2022-01-24 15:10:40|53.69|51.49|53.47|51.27|53.69|51.49|53.47|51.27|0
1643037050000|2022-01-24 15:10:50|53.27|51.07|53.27|51.07|53.56|51.36|53.27|51.07|0
1643037060000|2022-01-24 15:11:00|53.17|50.97|53.42|51.22|53.56|51.36|53.17|50.97|0
1643037070000|2022-01-24 15:11:10|53.22|51.02|52.66|50.46|53.22|51.02|52.66|50.46|0
1643037080000|2022-01-24 15:11:20|52.68|50.48|52.83|50.63|52.83|50.63|52.54|50.34|0
1643037090000|2022-01-24 15:11:30|53.22|51.02|53.71|51.51|53.71|51.51|53.22|51.02|0
1643037100000|2022-01-24 15:11:40|53.81|51.61|54.21|52.01|54.21|52.01|53.44|51.24|0
1643037110000|2022-01-24 15:11:50|54.38|52.18|55.04|52.84|55.04|52.84|52.06|49.86|0
1643037120000|2022-01-24 15:12:00|54.39|52.19|54.79|52.59|54.79|52.59|54.39|52.19|0
1643037130000|2022-01-24 15:12:10|55.04|52.84|57.42|55.22|57.42|55.22|55.04|52.84|0
1643037140000|2022-01-24 15:12:20|57.47|55.27|57.37|55.17|57.57|55.37|57.37|55.17|0
1643037150000|2022-01-24 15:12:30|57.42|55.22|57.57|55.37|57.57|55.37|57.16|54.96|0
1643037160000|2022-01-24 15:12:40|57.47|55.27|57.83|55.63|57.83|55.63|57.32|55.12|0
1643037170000|2022-01-24 15:12:50|57.52|55.32|56.96|54.76|57.52|55.32|56.96|54.76|0
1643037180000|2022-01-24 15:13:00|56.75|54.55|56.1|53.9|57.55|55.35|56.1|53.9|0
1643037190000|2022-01-24 15:13:10|54.66|52.46|54.46|52.26|55.11|52.91|54.46|52.26|0
1643037200000|2022-01-24 15:13:20|54.86|52.66|54.61|52.41|54.86|52.66|54.51|52.31|0
1643037210000|2022-01-24 15:13:30|54.71|52.51|54.76|52.56|54.91|52.71|54.71|52.51|0
1643037220000|2022-01-24 15:13:40|54.81|52.61|54.76|52.56|54.88|52.68|54.76|52.56|0
1643037230000|2022-01-24 15:13:50|55.08|52.88|54.96|52.76|55.08|52.88|54.88|52.68|0
1643037240000|2022-01-24 15:14:00|55.01|52.81|54.61|52.41|55.11|52.91|54.61|52.41|0
1643037250000|2022-01-24 15:14:10|54.36|52.16|54.51|52.31|54.51|52.31|54.31|52.11|0
1643037260000|2022-01-24 15:14:20|54.61|52.41|55.62|53.42|55.62|53.42|54.61|52.41|0
1643037270000|2022-01-24 15:14:30|56.05|53.85|55.87|53.67|56.05|53.85|55.77|53.57|0
1643037280000|2022-01-24 15:14:40|55.97|53.77|55.46|53.26|55.97|53.77|55.31|53.11|0
1643037290000|2022-01-24 15:14:50|55.36|53.16|56.06|52.98|56.06|53.26|55.36|52.85|0
1643037300000|2022-01-24 15:15:00|56.21|53.13|56.46|53.38|56.62|53.54|56.21|53.13|0
1643037310000|2022-01-24 15:15:10|56.06|52.98|55.35|52.27|56.06|52.98|55.25|52.17|0
1643037320000|2022-01-24 15:15:20|55.05|51.97|54.65|51.57|55.1|52.02|54.65|51.57|0
1643037330000|2022-01-24 15:15:30|54.95|51.87|54.75|51.67|55|51.92|54.75|51.67|0
1643037340000|2022-01-24 15:15:40|54.8|51.72|54.45|51.37|54.8|51.72|54.4|51.32|0
1643037350000|2022-01-24 15:15:50|53.9|50.82|53.95|50.87|54|50.92|53.9|50.82|0
1643037360000|2022-01-24 15:16:00|53.81|50.73|53.71|50.63|53.81|50.73|53.66|50.58|0
1643037370000|2022-01-24 15:16:10|53.81|50.73|54.32|51.24|54.35|51.27|53.81|50.73|0
1643037380000|2022-01-24 15:16:20|54.05|50.97|54|50.92|54.05|50.97|53.9|50.82|0
1643037390000|2022-01-24 15:16:30|53.76|50.68|54|50.92|54|50.92|53.61|50.53|0
1643037400000|2022-01-24 15:16:40|53.9|50.82|54.37|51.29|54.37|51.29|53.9|50.82|0
1643037410000|2022-01-24 15:16:50|54.62|51.54|55.05|51.97|55.05|51.97|54.62|51.54|0
1643037420000|2022-01-24 15:17:00|54.8|51.72|55.25|52.17|55.25|52.17|54.75|51.67|0
1643037430000|2022-01-24 15:17:10|55.45|52.37|54.55|51.47|55.45|52.37|54.55|51.47|0
1643037440000|2022-01-24 15:17:20|54.5|51.42|54.25|51.17|54.5|51.42|54.25|51.17|0
1643037450000|2022-01-24 15:17:30|54.8|51.72|54.35|51.27|54.8|51.72|54.35|51.27|0
1643037460000|2022-01-24 15:17:40|54.6|51.52|54.3|51.22|54.6|51.52|54.3|51.22|0
1643037470000|2022-01-24 15:17:50|54.35|51.27|54.2|51.12|54.6|51.52|54.15|51.07|0
1643037480000|2022-01-24 15:18:00|54.15|51.07|54.22|51.14|54.22|51.14|53.9|50.82|0
1643037490000|2022-01-24 15:18:10|54.3|51.22|54.05|50.97|54.3|51.22|54.05|50.97|0
1643037500000|2022-01-24 15:18:20|54.15|51.07|53.83|50.75|54.15|51.07|53.83|50.75|0
1643037510000|2022-01-24 15:18:30|54.05|50.97|54.4|51.32|54.4|51.32|54.03|50.95|0
1643037520000|2022-01-24 15:18:40|54.22|51.14|54.07|50.99|54.22|51.14|53.85|50.77|0
1643037530000|2022-01-24 15:18:50|53.78|50.7|53.85|50.77|54.17|51.09|53.78|50.7|0
1643037540000|2022-01-24 15:19:00|53.78|50.7|53.93|50.85|54.05|50.97|53.78|50.7|0
1643037550000|2022-01-24 15:19:10|54.05|50.97|53.66|50.58|54.05|50.97|53.66|50.58|0
1643037560000|2022-01-24 15:19:20|53.31|50.23|53.17|50.09|53.36|50.28|53.17|50.09|0
1643037570000|2022-01-24 15:19:30|52.92|49.84|52.83|49.75|52.97|49.89|52.83|49.75|0
1643037580000|2022-01-24 15:19:40|53|49.92|52.9|49.82|53|49.92|52.73|49.65|0
1643037590000|2022-01-24 15:19:50|52.8|49.72|52.58|49.5|52.8|49.72|52.58|49.5|0
1643037600000|2022-01-24 15:20:00|52.56|49.48|53.02|49.94|53.02|49.94|52.54|49.46|0
1643037610000|2022-01-24 15:20:10|53.31|50.23|53.19|50.11|53.31|50.23|53.19|50.11|0
1643037620000|2022-01-24 15:20:20|53.17|50.09|53.68|50.6|53.68|50.6|52.87|49.79|0
1643037630000|2022-01-24 15:20:30|54.7|51.62|54.85|51.77|55.02|51.94|54.7|51.62|0
1643037640000|2022-01-24 15:20:40|54.6|51.52|55.3|52.22|55.3|52.22|54.6|51.52|0
1643037650000|2022-01-24 15:20:50|55.45|52.37|55.27|52.19|55.45|52.37|55.2|52.12|0
1643037660000|2022-01-24 15:21:00|53.42|50.34|52.21|49.13|53.52|50.44|52.21|49.13|0
1643037670000|2022-01-24 15:21:10|52.57|49.49|52.43|49.35|52.77|49.69|52.43|49.35|0
1643037680000|2022-01-24 15:21:20|52.65|49.57|53.66|50.58|53.66|50.58|52.65|49.57|0
1643037690000|2022-01-24 15:21:30|52.73|49.65|52.2|49.12|52.73|49.65|52.2|49.12|0
1643037700000|2022-01-24 15:21:40|52.15|49.07|52.2|49.12|52.25|49.17|52.1|49.02|0
1643037710000|2022-01-24 15:21:50|52.12|49.04|52.05|48.97|52.15|49.07|52.05|48.97|0
1643037720000|2022-01-24 15:22:00|51.71|48.63|51.57|48.49|51.71|48.63|51.57|48.49|0
1643037730000|2022-01-24 15:22:10|50.95|47.87|50.9|47.82|50.95|47.87|50.85|47.77|0
1643037740000|2022-01-24 15:22:20|51.09|48.01|51.52|48.44|51.52|48.44|50.8|47.72|0
1643037750000|2022-01-24 15:22:30|51.86|48.78|52.49|49.41|52.49|49.41|51.71|48.63|0
1643037760000|2022-01-24 15:22:40|52.05|48.97|51.71|48.63|52.05|48.97|51.71|48.63|0
1643037770000|2022-01-24 15:22:50|52|48.92|51.86|48.78|52|48.92|51.81|48.73|0
1643037780000|2022-01-24 15:23:00|52.15|49.07|52.59|49.51|52.68|49.6|52.15|49.07|0
1643037790000|2022-01-24 15:23:10|52.88|49.8|52.93|49.85|52.93|49.85|52.71|49.63|0
1643037800000|2022-01-24 15:23:20|52.63|49.55|52.78|49.7|52.83|49.75|52.46|49.38|0
1643037810000|2022-01-24 15:23:30|53.17|50.09|53.35|50.27|53.35|50.27|53.08|50|0
1643037820000|2022-01-24 15:23:40|53.08|50|53.42|50.34|53.42|50.34|53.08|50|0
1643037830000|2022-01-24 15:23:50|53.62|50.54|54.22|51.14|54.22|51.14|53.62|50.54|0
1643037840000|2022-01-24 15:24:00|54.24|51.16|54.47|51.39|54.52|51.44|54.17|51.09|0
1643037850000|2022-01-24 15:24:10|54.62|51.54|53.92|50.84|54.62|51.54|53.92|50.84|0
1643037860000|2022-01-24 15:24:20|54.42|51.34|54.52|51.44|54.52|51.44|54.37|51.29|0
1643037870000|2022-01-24 15:24:30|54.72|51.64|54.77|51.69|55.02|51.94|54.72|51.64|0
1643037880000|2022-01-24 15:24:40|54.87|51.79|55.32|52.24|55.32|52.24|54.87|51.79|0
1643037890000|2022-01-24 15:24:50|55.43|52.35|55.58|52.5|55.6|52.52|55.27|52.19|0
1643037900000|2022-01-24 15:25:00|55.68|52.6|55.78|52.7|55.78|52.7|55.58|52.5|0
1643037910000|2022-01-24 15:25:10|55.68|52.6|56.24|53.16|56.24|53.16|55.68|52.6|0
1643037920000|2022-01-24 15:25:20|56.09|53.01|56.14|53.06|56.14|53.06|56.09|53.01|0
1643037930000|2022-01-24 15:25:30|56.16|53.08|55.83|52.75|56.16|53.08|55.83|52.75|0
1643037940000|2022-01-24 15:25:40|55.99|52.91|56.45|53.37|56.5|53.42|55.99|52.91|0
1643037950000|2022-01-24 15:25:50|56.35|53.27|56.6|53.52|56.6|53.52|56.35|53.27|0
1643037960000|2022-01-24 15:26:00|56.65|53.57|56.45|53.37|56.76|53.68|56.45|53.37|0
1643037970000|2022-01-24 15:26:10|56.24|53.16|56.14|53.06|56.24|53.16|56.09|53.01|0
1643037980000|2022-01-24 15:26:20|55.93|52.85|55.53|52.45|55.93|52.85|55.53|52.45|0
1643037990000|2022-01-24 15:26:30|55.42|52.34|55.37|52.29|55.42|52.34|55.35|52.27|0
1643038000000|2022-01-24 15:26:40|55.48|52.4|55.73|52.65|55.73|52.65|55.27|52.19|0
1643038010000|2022-01-24 15:26:50|55.78|52.7|55.78|52.7|55.78|52.7|55.73|52.65|0
1643038020000|2022-01-24 15:27:00|55.88|52.8|55.73|52.65|55.88|52.8|55.53|52.45|0
1643038030000|2022-01-24 15:27:10|56.29|53.21|56.34|53.26|56.6|53.52|56.29|53.21|0
1643038040000|2022-01-24 15:27:20|56.6|53.52|57.43|54.35|57.43|54.35|56.6|53.52|0
1643038050000|2022-01-24 15:27:30|57.38|54.3|57.69|54.61|57.69|54.61|57.38|54.3|0
1643038060000|2022-01-24 15:27:40|57.9|54.82|57.88|54.8|57.98|54.9|57.69|54.61|0
1643038070000|2022-01-24 15:27:50|57.49|54.41|57.59|54.51|57.9|54.82|57.49|54.41|0
1643038080000|2022-01-24 15:28:00|57.43|54.35|57.22|54.14|57.49|54.41|57.22|54.14|0
1643038090000|2022-01-24 15:28:10|56.96|53.88|56.96|53.88|57.12|54.04|56.96|53.88|0
1643038100000|2022-01-24 15:28:20|57.12|54.04|56.96|53.88|57.12|54.04|56.96|53.88|0
1643038110000|2022-01-24 15:28:30|56.76|53.68|56.96|53.88|56.96|53.88|56.6|53.52|0
1643038120000|2022-01-24 15:28:40|57.28|54.2|56.94|53.86|57.28|54.2|56.94|53.86|0
1643038130000|2022-01-24 15:28:50|56.76|53.68|56.65|53.57|56.76|53.68|56.65|53.57|0
1643038140000|2022-01-24 15:29:00|56.76|53.68|56.27|53.19|56.76|53.68|56.27|53.19|0
1643038150000|2022-01-24 15:29:10|56.29|53.21|56.29|53.21|56.29|53.21|56.09|53.01|0
1643038160000|2022-01-24 15:29:20|56.19|53.11|56.45|53.37|56.6|53.52|56.19|53.11|0
1643038170000|2022-01-24 15:29:30|56.55|53.47|56.09|53.01|56.55|53.47|56.09|53.01|0
1643038180000|2022-01-24 15:29:40|56.47|53.39|56.29|53.21|56.47|53.39|56.04|52.96|0
1643038190000|2022-01-24 15:29:50|56.34|53.26|55.98|52.9|56.45|53.37|55.98|52.9|0
1643038200000|2022-01-24 15:30:00|55.7|52.62|56.5|53.42|56.5|53.42|55.7|52.62|0
1643038210000|2022-01-24 15:30:10|56.86|53.78|56.81|53.73|57.28|54.2|56.81|53.73|0
1643038220000|2022-01-24 15:30:20|56.52|53.44|55.88|52.8|56.52|53.44|55.88|52.8|0
1643038230000|2022-01-24 15:30:30|56.09|53.01|56.24|53.16|56.29|53.21|55.98|52.9|0
1643038240000|2022-01-24 15:30:40|56.55|53.47|56.4|53.32|56.55|53.47|56.4|53.32|0
1643038250000|2022-01-24 15:30:50|56.29|53.21|56.76|53.68|57.12|54.04|56.29|53.21|0
1643038260000|2022-01-24 15:31:00|56.57|53.49|56.14|53.06|56.57|53.49|56.14|53.06|0
1643038270000|2022-01-24 15:31:10|56.34|53.26|56.7|53.62|56.76|53.68|56.34|53.26|0
1643038280000|2022-01-24 15:31:20|56.29|53.21|56.63|53.55|56.63|53.55|56.29|53.21|0
1643038290000|2022-01-24 15:31:30|57.22|54.14|57.69|54.61|57.85|54.77|57.22|54.14|0
1643038300000|2022-01-24 15:31:40|57.8|54.72|57.43|54.35|57.8|54.72|57.38|54.3|0
1643038310000|2022-01-24 15:31:50|57.38|54.3|57.12|54.04|57.38|54.3|57.07|53.99|0
1643038320000|2022-01-24 15:32:00|56.86|53.78|57.12|54.04|57.12|54.04|56.76|53.68|0
1643038330000|2022-01-24 15:32:10|57.48|54.4|57.9|54.82|57.9|54.82|57.48|54.4|0
1643038340000|2022-01-24 15:32:20|58.06|54.98|57.64|54.56|58.06|54.98|57.64|54.56|0
1643038350000|2022-01-24 15:32:30|57.69|54.61|57.59|54.51|57.69|54.61|57.28|54.2|0
1643038360000|2022-01-24 15:32:40|57.85|54.77|57.8|54.72|58.01|54.93|57.75|54.67|0
1643038370000|2022-01-24 15:32:50|57.85|54.77|57.85|54.77|58.17|55.09|57.85|54.77|0
1643038380000|2022-01-24 15:33:00|57.8|54.72|58.59|55.51|58.59|55.51|57.8|54.72|0
1643038390000|2022-01-24 15:33:10|58.48|55.4|62.54|59.46|62.76|59.68|58.48|55.4|0
1643038400000|2022-01-24 15:33:20|62.9|59.82|62.16|59.08|62.9|59.82|62.16|59.08|0
1643038410000|2022-01-24 15:33:30|58.74|55.66|58.53|55.45|58.85|55.77|58.53|55.45|0
1643038420000|2022-01-24 15:33:40|58.37|55.29|58.64|55.56|58.64|55.56|58.37|55.29|0
1643038430000|2022-01-24 15:33:50|54.57|51.49|54.42|51.34|54.57|51.49|54.29|51.21|0
1643038440000|2022-01-24 15:34:00|54.32|51.24|55.34|52.26|55.34|52.26|54.32|51.24|0
1643038450000|2022-01-24 15:34:10|54.98|51.9|54.67|51.59|54.98|51.9|54.67|51.59|0
1643038460000|2022-01-24 15:34:20|54.57|51.49|54.73|51.65|54.88|51.8|54.57|51.49|0
1643038470000|2022-01-24 15:34:30|54.83|51.75|55.13|52.05|55.13|52.05|54.83|51.75|0
1643038480000|2022-01-24 15:34:40|55.03|51.95|55.55|52.47|55.55|52.47|55.03|51.95|0
1643038490000|2022-01-24 15:34:50|55.44|52.36|54.83|51.75|55.44|52.36|54.83|51.75|0
1643038500000|2022-01-24 15:35:00|54.47|51.39|54.02|50.94|54.47|51.39|53.96|50.88|0
1643038510000|2022-01-24 15:35:10|54.12|51.04|54.07|50.99|54.12|51.04|53.96|50.88|0
1643038520000|2022-01-24 15:35:20|54.09|51.01|53.66|50.58|54.09|51.01|53.66|50.58|0
1643038530000|2022-01-24 15:35:30|53.56|50.48|53.51|50.43|53.56|50.48|53.41|50.33|0
1643038540000|2022-01-24 15:35:40|53.76|50.68|54.27|51.19|54.27|51.19|53.76|50.68|0
1643038550000|2022-01-24 15:35:50|54.19|51.11|54.42|51.34|54.42|51.34|54.07|50.99|0
1643038560000|2022-01-24 15:36:00|55.18|52.1|56.11|53.03|56.11|53.03|55.18|52.1|0
1643038570000|2022-01-24 15:36:10|56.06|52.98|55.85|52.77|56.22|53.14|55.75|52.67|0
1643038580000|2022-01-24 15:36:20|55.6|52.52|56.06|52.98|56.06|52.98|55.6|52.52|0
1643038590000|2022-01-24 15:36:30|55.8|52.72|56.11|53.03|56.11|53.03|55.8|52.72|0
1643038600000|2022-01-24 15:36:40|55.54|52.46|55.29|52.21|55.54|52.46|54.98|51.9|0
1643038610000|2022-01-24 15:36:50|55.65|52.57|55.44|52.36|56.01|52.93|55.44|52.36|0
1643038620000|2022-01-24 15:37:00|55.34|52.26|56.17|53.09|56.17|53.09|55.34|52.26|0
1643038630000|2022-01-24 15:37:10|55.7|52.62|56.22|53.14|56.22|53.14|55.65|52.57|0
1643038640000|2022-01-24 15:37:20|56.19|53.11|56.17|53.09|56.24|53.16|56.17|53.09|0
1643038650000|2022-01-24 15:37:30|56.79|53.71|57.16|54.08|57.16|54.08|56.79|53.71|0
1643038660000|2022-01-24 15:37:40|57.42|54.34|57.42|54.34|57.42|54.34|57.42|54.34|0
1643038670000|2022-01-24 15:37:50|57.11|54.03|57|53.92|57.21|54.13|57|53.92|0
1643038680000|2022-01-24 15:38:00|57.21|54.13|56.79|53.71|57.21|54.13|56.79|53.71|0
1643038690000|2022-01-24 15:38:10|56.76|53.68|56.56|53.48|56.79|53.71|56.56|53.48|0
1643038700000|2022-01-24 15:38:20|56.74|53.66|56.69|53.61|56.79|53.71|56.69|53.61|0
1643038710000|2022-01-24 15:38:30|56.63|53.55|56.11|53.03|56.63|53.55|56.11|53.03|0
1643038720000|2022-01-24 15:38:40|56.06|52.98|55.96|52.88|56.11|53.03|55.93|52.85|0
1643038730000|2022-01-24 15:38:50|55.93|52.85|55.91|52.83|56.06|52.98|55.91|52.83|0
1643038740000|2022-01-24 15:39:00|55.96|52.88|56.37|53.29|56.37|53.29|55.96|52.88|0
1643038750000|2022-01-24 15:39:10|56.32|53.24|56.19|53.11|56.32|53.24|56.19|53.11|0
1643038760000|2022-01-24 15:39:20|55.85|52.77|56.09|53.01|56.09|53.01|55.8|52.72|0
1643038770000|2022-01-24 15:39:30|55.85|52.77|55.98|52.9|56.01|52.93|55.85|52.77|0
1643038780000|2022-01-24 15:39:40|55.96|52.88|55.96|52.88|55.96|52.88|55.7|52.62|0
1643038790000|2022-01-24 15:39:50|56.27|53.19|55.91|52.83|56.27|53.19|55.91|52.83|0
1643038800000|2022-01-24 15:40:00|55.65|52.57|55.34|52.26|55.65|52.57|55.34|52.26|0
1643038810000|2022-01-24 15:40:10|55.49|52.41|55.08|52|55.49|52.41|55.08|52|0
1643038820000|2022-01-24 15:40:20|55.13|52.05|55.39|52.31|55.39|52.31|55.13|52.05|0
1643038830000|2022-01-24 15:40:30|55.34|52.26|54.83|51.75|55.34|52.26|54.83|51.75|0
1643038840000|2022-01-24 15:40:40|54.93|51.85|54.24|51.16|54.93|51.85|54.24|51.16|0
1643038850000|2022-01-24 15:40:50|54.32|51.24|54.47|51.39|54.47|51.39|54.32|51.24|0
1643038860000|2022-01-24 15:41:00|54.57|51.49|54.83|51.75|54.83|51.75|54.47|51.39|0
1643038870000|2022-01-24 15:41:10|55.13|52.05|55.08|52|55.65|52.57|55.08|52|0
1643038880000|2022-01-24 15:41:20|55.18|52.1|55.44|52.36|55.44|52.36|55.18|52.1|0
1643038890000|2022-01-24 15:41:30|55.16|52.08|54.32|51.24|55.16|52.08|54.32|51.24|0
1643038900000|2022-01-24 15:41:40|54.42|51.34|55|51.92|55|51.92|54.42|51.34|0
1643038910000|2022-01-24 15:41:50|54.98|51.9|54.88|51.8|55.08|52|54.62|51.54|0
1643038920000|2022-01-24 15:42:00|54.62|51.54|54.8|51.72|54.8|51.72|54.62|51.54|0
1643038930000|2022-01-24 15:42:10|54.72|51.64|54.49|51.41|54.77|51.69|54.49|51.41|0
1643038940000|2022-01-24 15:42:20|54.52|51.44|55.18|52.1|55.23|52.15|54.52|51.44|0
1643038950000|2022-01-24 15:42:30|54.98|51.9|54.72|51.64|55|51.92|54.72|51.64|0
1643038960000|2022-01-24 15:42:40|54.93|51.85|55.34|52.26|55.34|52.26|54.93|51.85|0
1643038970000|2022-01-24 15:42:50|55.44|52.36|55.39|52.31|55.44|52.36|55.18|52.1|0
1643038980000|2022-01-24 15:43:00|55.18|52.1|55.39|52.31|55.44|52.36|55.18|52.1|0
1643038990000|2022-01-24 15:43:10|55.29|52.21|55.29|52.21|55.49|52.41|55.29|52.21|0
1643039000000|2022-01-24 15:43:20|55.8|52.72|55.7|52.62|55.8|52.72|55.7|52.62|0
1643039010000|2022-01-24 15:43:30|55.8|52.72|54.78|51.7|55.8|52.72|54.26|51.18|0
1643039020000|2022-01-24 15:43:40|54.98|51.9|54.47|51.39|54.98|51.9|54.47|51.39|0
1643039030000|2022-01-24 15:43:50|55.03|51.95|54.78|51.7|55.03|51.95|54.67|51.59|0
1643039040000|2022-01-24 15:44:00|54.73|51.65|55.34|52.26|55.34|52.26|54.67|51.59|0
1643039050000|2022-01-24 15:44:10|55.01|51.93|54.98|51.9|55.09|52.01|54.98|51.9|0
1643039060000|2022-01-24 15:44:20|55.34|52.26|55.4|52.32|55.4|52.32|55.03|51.95|0
1643039070000|2022-01-24 15:44:30|55.19|52.11|55.08|52|55.4|52.32|55.08|52|0
1643039080000|2022-01-24 15:44:40|55.14|52.06|55.29|52.21|55.6|52.52|55.14|52.06|0
1643039090000|2022-01-24 15:44:50|55.86|52.78|55.84|52.76|56.02|52.94|55.84|52.76|0
1643039100000|2022-01-24 15:45:00|55.65|52.57|55.65|52.57|55.76|52.68|55.65|52.57|0
1643039110000|2022-01-24 15:45:10|55.81|52.73|55.81|52.73|55.86|52.78|55.76|52.68|0
1643039120000|2022-01-24 15:45:20|55.55|52.47|55.19|52.11|55.55|52.47|55.03|51.95|0
1643039130000|2022-01-24 15:45:30|54.98|51.9|54.83|51.75|55.08|52|54.83|51.75|0
1643039140000|2022-01-24 15:45:40|54.32|51.24|54.16|51.08|54.32|51.24|54.11|51.03|0
1643039150000|2022-01-24 15:45:50|53.93|50.85|53.05|49.97|53.96|50.88|53.05|49.97|0
1643039160000|2022-01-24 15:46:00|53|49.92|52.7|49.62|53|49.92|52.7|49.62|0
1643039170000|2022-01-24 15:46:10|52.5|49.42|53.28|50.2|53.28|50.2|52.5|49.42|0
1643039180000|2022-01-24 15:46:20|53|49.92|53.17|50.09|53.23|50.15|52.87|49.79|0
1643039190000|2022-01-24 15:46:30|52.95|49.87|52.8|49.72|52.95|49.87|52.7|49.62|0
1643039200000|2022-01-24 15:46:40|52.75|49.67|52.65|49.57|52.9|49.82|52.65|49.57|0
1643039210000|2022-01-24 15:46:50|52.5|49.42|52.35|49.27|52.5|49.42|52.35|49.27|0
1643039220000|2022-01-24 15:47:00|52.2|49.12|51.96|48.88|52.2|49.12|51.91|48.83|0
1643039230000|2022-01-24 15:47:10|52.23|49.15|51.73|48.65|52.23|49.15|51.73|48.65|0
1643039240000|2022-01-24 15:47:20|51.81|48.73|52.06|48.98|52.35|49.27|51.81|48.73|0
1643039250000|2022-01-24 15:47:30|51.76|48.68|52.2|49.12|52.2|49.12|51.76|48.68|0
1643039260000|2022-01-24 15:47:40|51.96|48.88|51.64|48.56|52.1|49.02|51.64|48.56|0
1643039270000|2022-01-24 15:47:50|51.27|48.19|51.68|48.6|51.68|48.6|51.27|48.19|0
1643039280000|2022-01-24 15:48:00|51.37|48.29|51.27|48.19|51.46|48.38|51.27|48.19|0
1643039290000|2022-01-24 15:48:10|51.37|48.29|51.27|48.19|51.42|48.34|51.27|48.19|0
1643039300000|2022-01-24 15:48:20|51.37|48.29|51.27|48.19|51.46|48.38|51.27|48.19|0
1643039310000|2022-01-24 15:48:30|50.93|47.85|50.73|47.65|50.93|47.85|50.73|47.65|0
1643039320000|2022-01-24 15:48:40|50.83|47.75|50.3|47.22|51|47.92|50.3|47.22|0
1643039330000|2022-01-24 15:48:50|50.37|47.29|49.96|46.88|50.37|47.29|49.96|46.88|0
1643039340000|2022-01-24 15:49:00|49.92|46.84|50.06|46.98|50.25|47.17|49.92|46.84|0
1643039350000|2022-01-24 15:49:10|50.11|47.03|50.2|47.12|50.2|47.12|50.11|47.03|0
1643039360000|2022-01-24 15:49:20|49.92|46.84|50.49|47.41|50.49|47.41|49.92|46.84|0
1643039370000|2022-01-24 15:49:30|50.35|47.27|50.49|47.41|50.59|47.51|50.35|47.27|0
1643039380000|2022-01-24 15:49:40|50.44|47.36|50.88|47.8|50.88|47.8|50.35|47.27|0
1643039390000|2022-01-24 15:49:50|50.95|47.87|50.93|47.85|50.95|47.87|50.78|47.7|0
1643039400000|2022-01-24 15:50:00|50.85|47.77|50.56|47.48|50.85|47.77|50.56|47.48|0
1643039410000|2022-01-24 15:50:10|50.3|47.22|49.05|45.97|50.73|47.65|49.05|45.97|0
1643039420000|2022-01-24 15:50:20|49.14|46.06|52.95|49.87|53.05|49.97|49.14|46.06|0
1643039430000|2022-01-24 15:50:30|53.25|50.17|52.5|49.42|53.25|50.17|52.5|49.42|0
1643039440000|2022-01-24 15:50:40|52.45|49.37|52.55|49.47|52.55|49.47|52.33|49.25|0
1643039450000|2022-01-24 15:50:50|52.6|49.52|52.65|49.57|52.65|49.57|52.4|49.32|0
1643039460000|2022-01-24 15:51:00|52.9|49.82|52.58|49.5|52.9|49.82|52.4|49.32|0
1643039470000|2022-01-24 15:51:10|52.38|49.3|52.45|49.37|52.45|49.37|52.01|48.93|0
1643039480000|2022-01-24 15:51:20|52.31|49.23|52.4|49.32|52.4|49.32|52.26|49.18|0
1643039490000|2022-01-24 15:51:30|51.72|48.64|52.06|48.98|52.06|48.98|51.72|48.64|0
1643039500000|2022-01-24 15:51:40|52.01|48.93|51.91|48.83|52.06|48.98|51.91|48.83|0
1643039510000|2022-01-24 15:51:50|52.26|49.18|52.45|49.37|52.45|49.37|52.11|49.03|0
1643039520000|2022-01-24 15:52:00|52.65|49.57|52.21|49.13|52.65|49.57|52.06|48.98|0
1643039530000|2022-01-24 15:52:10|52.11|49.03|52.28|49.2|52.28|49.2|51.99|48.91|0
1643039540000|2022-01-24 15:52:20|52.6|49.52|52.9|49.82|52.9|49.82|52.6|49.52|0
1643039550000|2022-01-24 15:52:30|52.82|49.74|53|49.92|53|49.92|52.7|49.62|0
1643039560000|2022-01-24 15:52:40|52.82|49.74|52.97|49.89|52.97|49.89|52.82|49.74|0
1643039570000|2022-01-24 15:52:50|53|49.92|52.7|49.62|53|49.92|52.7|49.62|0
1643039580000|2022-01-24 15:53:00|52.65|49.57|52.95|49.87|52.95|49.87|52.65|49.57|0
1643039590000|2022-01-24 15:53:10|53.07|49.99|53.1|50.02|53.35|50.27|53.05|49.97|0
1643039600000|2022-01-24 15:53:20|53.3|50.22|53.5|50.42|53.5|50.42|53.3|50.22|0
1643039610000|2022-01-24 15:53:30|53.4|50.32|53.45|50.37|53.45|50.37|53.2|50.12|0
1643039620000|2022-01-24 15:53:40|53.65|50.57|54.35|51.27|54.35|51.27|53.65|50.57|0
1643039630000|2022-01-24 15:53:50|54.2|51.12|54.91|51.83|54.91|51.83|54.2|51.12|0
1643039640000|2022-01-24 15:54:00|55.27|52.19|54.81|51.73|55.27|52.19|54.81|51.73|0
1643039650000|2022-01-24 15:54:10|54.76|51.68|51.03|47.95|54.76|51.68|50.96|47.88|0
1643039660000|2022-01-24 15:54:20|51.13|48.05|51.4|48.32|51.4|48.32|51.08|48|0
1643039670000|2022-01-24 15:54:30|51.48|48.4|51.72|48.64|51.72|48.64|51.48|48.4|0
1643039680000|2022-01-24 15:54:40|51.77|48.69|51.58|48.5|51.77|48.69|51.58|48.5|0
1643039690000|2022-01-24 15:54:50|51.77|48.69|52.02|48.94|52.12|49.04|51.77|48.69|0
1643039700000|2022-01-24 15:55:00|52.17|49.09|52.12|49.04|52.17|49.09|52.12|49.04|0
1643039710000|2022-01-24 15:55:10|52|48.92|51.77|48.69|52|48.92|51.53|48.45|0
1643039720000|2022-01-24 15:55:20|51.43|48.35|51.18|48.1|51.43|48.35|51.18|48.1|0
1643039730000|2022-01-24 15:55:30|51.33|48.25|51.38|48.3|51.43|48.35|51.33|48.25|0
1643039740000|2022-01-24 15:55:40|51.97|48.89|51.8|48.72|51.97|48.89|51.67|48.59|0
1643039750000|2022-01-24 15:55:50|51.62|48.54|51.67|48.59|51.67|48.59|51.53|48.45|0
1643039760000|2022-01-24 15:56:00|51.43|48.35|51.38|48.3|51.58|48.5|51.23|48.15|0
1643039770000|2022-01-24 15:56:10|51.03|47.95|50.59|47.51|51.03|47.95|50.49|47.41|0
1643039780000|2022-01-24 15:56:20|50.49|47.41|50.71|47.63|50.71|47.63|50.49|47.41|0
1643039790000|2022-01-24 15:56:30|50.59|47.51|50.74|47.66|50.79|47.71|50.54|47.46|0
1643039800000|2022-01-24 15:56:40|50.76|47.68|50.84|47.76|50.84|47.76|50.45|47.37|0
1643039810000|2022-01-24 15:56:50|50.98|47.9|51.3|48.22|51.3|48.22|50.98|47.9|0
1643039820000|2022-01-24 15:57:00|51.08|48|50.79|47.71|51.08|48|50.71|47.63|0
1643039830000|2022-01-24 15:57:10|50.93|47.85|51.53|48.45|51.53|48.45|50.93|47.85|0
1643039840000|2022-01-24 15:57:20|51.23|48.15|51.92|48.84|51.92|48.84|51.23|48.15|0
1643039850000|2022-01-24 15:57:30|52.02|48.94|51.67|48.59|52.02|48.94|51.67|48.59|0
1643039860000|2022-01-24 15:57:40|52.02|48.94|52.27|49.19|52.27|49.19|52.02|48.94|0
1643039870000|2022-01-24 15:57:50|51.97|48.89|51.43|48.35|51.97|48.89|51.43|48.35|0
1643039880000|2022-01-24 15:58:00|51.33|48.25|51.97|48.89|51.97|48.89|51.33|48.25|0
1643039890000|2022-01-24 15:58:10|51.92|48.84|51.33|48.25|51.92|48.84|51.33|48.25|0
1643039900000|2022-01-24 15:58:20|51.38|48.3|48.85|45.77|51.38|48.3|48.85|45.77|0
1643039910000|2022-01-24 15:58:30|49.6|46.52|49.51|46.43|49.65|46.57|49.36|46.28|0
1643039920000|2022-01-24 15:58:40|49.46|46.38|49.46|46.38|49.46|46.38|49.31|46.23|0
1643039930000|2022-01-24 15:58:50|49.31|46.23|48.88|45.8|49.31|46.23|48.76|45.68|0
1643039940000|2022-01-24 15:59:00|48.74|45.66|48.59|45.51|48.79|45.71|48.59|45.51|0
1643039950000|2022-01-24 15:59:10|48.38|45.3|48.83|45.75|48.88|45.8|48.38|45.3|0
1643039960000|2022-01-24 15:59:20|48.9|45.82|48.59|45.51|48.9|45.82|48.59|45.51|0
1643039970000|2022-01-24 15:59:30|48.79|45.71|48.74|45.66|48.88|45.8|48.5|45.42|0
1643039980000|2022-01-24 15:59:40|48.55|45.47|48.17|45.09|48.69|45.61|48.17|45.09|0
1643039990000|2022-01-24 15:59:50|48.55|45.47|48.31|45.23|48.55|45.47|47.98|44.9|0
1643040000000|2022-01-24 16:00:00|48.4|45.32|48.05|44.97|48.4|45.32|48.05|44.97|0
1643040010000|2022-01-24 16:00:10|47.98|44.9|47.84|44.76|48.17|45.09|47.79|44.71|0
1643040020000|2022-01-24 16:00:20|47.93|44.85|47.84|44.76|47.93|44.85|47.79|44.71|0
1643040030000|2022-01-24 16:00:30|47.93|44.85|48.12|45.04|48.21|45.13|47.93|44.85|0
1643040040000|2022-01-24 16:00:40|48.21|45.13|47.82|45.62|48.4|45.62|47.82|45.13|0
1643040050000|2022-01-24 16:00:50|47.4|45.2|47.21|45.01|47.4|45.2|47.21|45.01|0
1643040060000|2022-01-24 16:01:00|47.75|45.55|47.28|45.08|47.8|45.6|47.28|45.08|0
1643040070000|2022-01-24 16:01:10|47.35|45.15|47.52|45.32|47.52|45.32|47.35|45.15|0
1643040080000|2022-01-24 16:01:20|47.23|45.03|47.66|45.46|47.66|45.46|47.23|45.03|0
1643040090000|2022-01-24 16:01:30|47.56|45.36|47.44|45.24|47.56|45.36|47.28|45.08|0
1643040100000|2022-01-24 16:01:40|47.47|45.27|47.75|45.55|47.75|45.55|47.44|45.24|0
1643040110000|2022-01-24 16:01:50|48.01|45.81|49.16|46.96|49.3|47.1|48.01|45.81|0
1643040120000|2022-01-24 16:02:00|49.21|47.01|49.98|47.78|49.98|47.78|49.16|46.96|0
1643040130000|2022-01-24 16:02:10|49.42|47.22|49.14|46.94|49.62|47.42|49.14|46.94|0
1643040140000|2022-01-24 16:02:20|49.33|47.13|50.44|48.24|50.44|48.24|48.94|46.74|0
1643040150000|2022-01-24 16:02:30|50.34|48.14|50.24|48.04|50.34|48.14|50.2|48|0
1643040160000|2022-01-24 16:02:40|50.49|48.29|50.05|47.85|50.49|48.29|50.05|47.85|0
1643040170000|2022-01-24 16:02:50|49.91|47.71|50.34|48.14|50.34|48.14|49.81|47.61|0
1643040180000|2022-01-24 16:03:00|50.22|48.02|50.83|48.63|50.83|48.63|50.22|48.02|0
1643040190000|2022-01-24 16:03:10|50.58|48.38|50.87|48.67|50.87|48.67|50.58|48.38|0
1643040200000|2022-01-24 16:03:20|50.73|48.53|50.58|48.38|50.87|48.67|50.58|48.38|0
1643040210000|2022-01-24 16:03:30|50.49|48.29|50.24|48.04|50.49|48.29|50.24|48.04|0
1643040220000|2022-01-24 16:03:40|50.05|47.85|49.91|47.71|50.05|47.85|49.86|47.66|0
1643040230000|2022-01-24 16:03:50|49.86|47.66|50.19|47.99|50.19|47.99|49.86|47.66|0
1643040240000|2022-01-24 16:04:00|50.15|47.95|50.56|48.36|50.56|48.36|50.15|47.95|0
1643040250000|2022-01-24 16:04:10|50.44|48.24|50.19|47.99|50.44|48.24|50.19|47.99|0
1643040260000|2022-01-24 16:04:20|50.39|48.19|50.73|48.53|50.73|48.53|50.39|48.19|0
1643040270000|2022-01-24 16:04:30|50.53|48.33|50.34|48.14|50.53|48.33|50.34|48.14|0
1643040280000|2022-01-24 16:04:40|50.19|47.99|49.81|47.61|50.19|47.99|49.81|47.61|0
1643040290000|2022-01-24 16:04:50|49.93|47.73|50.24|48.04|50.24|48.04|49.9|47.7|0
1643040300000|2022-01-24 16:05:00|49.93|47.73|49.23|47.03|49.93|47.73|49.23|47.03|0
1643040310000|2022-01-24 16:05:10|48.95|46.75|49.16|46.96|49.23|47.03|48.76|46.56|0
1643040320000|2022-01-24 16:05:20|49.4|47.2|49.28|47.08|49.4|47.2|49.07|46.87|0
1643040330000|2022-01-24 16:05:30|49.11|46.91|49.28|47.08|49.28|47.08|49.11|46.91|0
1643040340000|2022-01-24 16:05:40|49.23|47.03|49.23|47.03|49.23|47.03|49.04|46.84|0
1643040350000|2022-01-24 16:05:50|49.14|46.94|49.09|46.89|49.14|46.94|48.97|46.77|0
1643040360000|2022-01-24 16:06:00|48.71|46.51|48.71|46.51|48.71|46.51|48.57|46.37|0
1643040370000|2022-01-24 16:06:10|48.76|46.56|48.85|46.65|48.85|46.65|48.57|46.37|0
1643040380000|2022-01-24 16:06:20|48.76|46.56|49.19|46.99|49.19|46.99|48.76|46.56|0
1643040390000|2022-01-24 16:06:30|49.38|47.18|49.3|47.1|49.47|47.27|49.3|47.1|0
1643040400000|2022-01-24 16:06:40|49.14|46.94|49.76|47.56|50|47.8|49.14|46.94|0
1643040410000|2022-01-24 16:06:50|49.52|47.32|49.28|47.08|49.57|47.37|49.28|47.08|0
1643040420000|2022-01-24 16:07:00|49.09|46.89|49.23|47.03|49.23|47.03|49|46.8|0
1643040430000|2022-01-24 16:07:10|49.28|47.08|49.38|47.18|49.38|47.18|49.19|46.99|0
1643040440000|2022-01-24 16:07:20|49.14|46.94|48.66|46.46|49.33|47.13|48.66|46.46|0
1643040450000|2022-01-24 16:07:30|48.52|46.32|48.57|46.37|48.57|46.37|48.52|46.32|0
1643040460000|2022-01-24 16:07:40|48.48|46.28|48.43|46.23|48.48|46.28|48.29|46.09|0
1643040470000|2022-01-24 16:07:50|48.34|46.14|48.45|46.25|48.45|46.25|48.24|46.04|0
1643040480000|2022-01-24 16:08:00|48.62|46.42|48.66|46.46|48.66|46.46|48.52|46.32|0
1643040490000|2022-01-24 16:08:10|48.76|46.56|48.81|46.61|49.04|46.84|48.76|46.56|0
1643040500000|2022-01-24 16:08:20|48.57|46.37|48.85|46.65|48.85|46.65|48.57|46.37|0
1643040510000|2022-01-24 16:08:30|48.81|46.61|48.66|46.46|48.81|46.61|48.62|46.42|0
1643040520000|2022-01-24 16:08:40|48.71|46.51|48.81|46.61|48.81|46.61|48.71|46.51|0
1643040530000|2022-01-24 16:08:50|48.85|46.65|49.47|47.27|49.57|47.37|48.85|46.65|0
1643040540000|2022-01-24 16:09:00|49.76|47.56|49.14|46.94|49.76|47.56|49.14|46.94|0
1643040550000|2022-01-24 16:09:10|49.19|46.99|49.02|46.82|49.19|46.99|49.02|46.82|0
1643040560000|2022-01-24 16:09:20|49.09|46.89|48.9|46.7|49.28|47.08|48.9|46.7|0
1643040570000|2022-01-24 16:09:30|49.19|46.99|49.09|46.89|49.19|46.99|48.9|46.7|0
1643040580000|2022-01-24 16:09:40|49.04|46.84|48.76|46.56|49.09|46.89|48.76|46.56|0
1643040590000|2022-01-24 16:09:50|49.04|46.84|48.66|46.46|49.04|46.84|48.66|46.46|0
1643040600000|2022-01-24 16:10:00|48.71|46.51|48.69|46.49|48.71|46.51|48.48|46.28|0
1643040610000|2022-01-24 16:10:10|49.14|46.94|48.95|46.75|49.19|46.99|48.95|46.75|0
1643040620000|2022-01-24 16:10:20|48.85|46.65|48.76|46.56|48.85|46.65|48.76|46.56|0
1643040630000|2022-01-24 16:10:30|48.81|46.61|48.48|46.28|48.81|46.61|48.48|46.28|0
1643040640000|2022-01-24 16:10:40|48.15|45.95|47.56|45.36|48.15|45.95|47.56|45.36|0
1643040650000|2022-01-24 16:10:50|47.49|45.29|47.17|44.97|47.54|45.34|47.17|44.97|0
1643040660000|2022-01-24 16:11:00|47.31|45.11|47.91|45.71|47.91|45.71|47.31|45.11|0
1643040670000|2022-01-24 16:11:10|47.59|45.39|47.63|45.43|47.68|45.48|47.59|45.39|0
1643040680000|2022-01-24 16:11:20|47.68|45.48|47.54|45.34|47.68|45.48|47.49|45.29|0
1643040690000|2022-01-24 16:11:30|47.45|45.25|48.01|45.81|48.01|45.81|47.45|45.25|0
1643040700000|2022-01-24 16:11:40|48.15|45.95|47.82|45.62|48.15|45.95|47.82|45.62|0
1643040710000|2022-01-24 16:11:50|47.8|45.6|48.33|46.13|48.38|46.18|47.8|45.6|0
1643040720000|2022-01-24 16:12:00|48.01|45.81|47.91|45.71|48.08|45.88|47.91|45.71|0
1643040730000|2022-01-24 16:12:10|48.05|45.85|47.77|45.57|48.05|45.85|47.66|45.46|0
1643040740000|2022-01-24 16:12:20|47.63|45.43|47.03|44.83|47.63|45.43|46.94|44.74|0
1643040750000|2022-01-24 16:12:30|45.92|43.72|49.32|47.12|49.32|47.12|45.92|43.72|0
1643040760000|2022-01-24 16:12:40|49.37|47.17|50.02|47.82|50.02|47.82|49.37|47.17|0
1643040770000|2022-01-24 16:12:50|50.18|47.98|49.87|47.67|50.18|47.98|49.87|47.67|0
1643040780000|2022-01-24 16:13:00|49.73|47.53|49.3|47.1|49.73|47.53|49.3|47.1|0
1643040790000|2022-01-24 16:13:10|49.35|47.15|49.59|47.39|49.61|47.41|49.35|47.15|0
1643040800000|2022-01-24 16:13:20|49.35|47.15|49.16|46.96|49.35|47.15|49.16|46.96|0
1643040810000|2022-01-24 16:13:30|49.06|46.86|48.69|46.49|49.06|46.86|48.69|46.49|0
1643040820000|2022-01-24 16:13:40|48.78|46.58|48.73|46.53|48.78|46.58|48.73|46.53|0
1643040830000|2022-01-24 16:13:50|48.92|46.72|48.97|46.77|49.16|46.96|48.92|46.72|0
1643040840000|2022-01-24 16:14:00|49.04|46.84|49.11|46.91|49.25|47.05|48.97|46.77|0
1643040850000|2022-01-24 16:14:10|49.04|46.84|49.21|47.01|49.21|47.01|49.04|46.84|0
1643040860000|2022-01-24 16:14:20|49.02|46.82|48.87|46.67|49.54|47.34|48.87|46.67|0
1643040870000|2022-01-24 16:14:30|49.02|46.82|48.87|46.67|49.02|46.82|48.83|46.63|0
1643040880000|2022-01-24 16:14:40|48.92|46.72|48.97|46.77|48.97|46.77|48.73|46.53|0
1643040890000|2022-01-24 16:14:50|49.11|46.91|48.85|46.65|49.11|46.91|48.85|46.65|0
1643040900000|2022-01-24 16:15:00|49.02|46.82|48.97|46.77|49.25|47.05|48.97|46.77|0
1643040910000|2022-01-24 16:15:10|49.09|46.89|48.99|46.79|49.09|46.89|48.99|46.79|0
1643040920000|2022-01-24 16:15:20|49.09|46.89|49.16|46.96|49.16|46.96|48.99|46.79|0
1643040930000|2022-01-24 16:15:30|49.06|46.86|49.02|46.82|49.06|46.86|48.73|46.53|0
1643040940000|2022-01-24 16:15:40|48.99|46.79|48.69|46.49|48.99|46.79|48.69|46.49|0
1643040950000|2022-01-24 16:15:50|48.73|46.53|48.97|46.77|48.97|46.77|48.73|46.53|0
1643040960000|2022-01-24 16:16:00|49.11|46.91|49.51|47.31|49.65|47.45|49.11|46.91|0
1643040970000|2022-01-24 16:16:10|49.49|47.29|49.11|46.91|49.49|47.29|49.11|46.91|0
1643040980000|2022-01-24 16:16:20|49.06|46.86|49.39|47.19|49.51|47.31|49.06|46.86|0
1643040990000|2022-01-24 16:16:30|49.3|47.1|48.87|46.67|49.3|47.1|48.87|46.67|0
1643041000000|2022-01-24 16:16:40|49.06|46.86|49.2|47|49.2|47|49.06|46.86|0
1643041010000|2022-01-24 16:16:50|48.87|46.67|49.82|47.62|49.82|47.62|48.87|46.67|0
1643041020000|2022-01-24 16:17:00|49.89|47.69|50.06|47.86|50.06|47.86|49.87|47.67|0
1643041030000|2022-01-24 16:17:10|50.16|47.96|49.85|47.65|50.33|48.13|49.85|47.65|0
1643041040000|2022-01-24 16:17:20|49.8|47.6|49.3|47.1|49.8|47.6|49.3|47.1|0
1643041050000|2022-01-24 16:17:30|49.32|47.12|49.25|47.05|49.32|47.12|49.2|47|0
1643041060000|2022-01-24 16:17:40|48.92|46.72|49.01|46.81|49.16|46.96|48.92|46.72|0
1643041070000|2022-01-24 16:17:50|48.99|46.79|49.16|46.96|49.16|46.96|48.92|46.72|0
1643041080000|2022-01-24 16:18:00|49.3|47.1|49.54|47.34|49.54|47.34|49.16|46.96|0
1643041090000|2022-01-24 16:18:10|49.32|47.12|47.71|45.51|49.32|47.12|47.71|45.51|0
1643041100000|2022-01-24 16:18:20|47.67|45.47|47.25|45.05|47.69|45.49|47.25|45.05|0
1643041110000|2022-01-24 16:18:30|47.27|45.07|47.16|44.96|47.27|45.07|47.06|44.86|0
1643041120000|2022-01-24 16:18:40|46.9|44.7|46.93|44.73|46.97|44.77|46.9|44.7|0
1643041130000|2022-01-24 16:18:50|47.06|44.86|47.69|45.49|47.69|45.49|46.95|44.75|0
1643041140000|2022-01-24 16:19:00|47.76|45.56|47.55|45.35|47.76|45.56|47.48|45.28|0
1643041150000|2022-01-24 16:19:10|48.27|46.07|48.06|45.86|48.27|46.07|47.99|45.79|0
1643041160000|2022-01-24 16:19:20|48.37|46.17|47.9|45.7|48.37|46.17|47.9|45.7|0
1643041170000|2022-01-24 16:19:30|47.76|45.56|47.71|45.51|47.78|45.58|47.67|45.47|0
1643041180000|2022-01-24 16:19:40|47.62|45.42|48.04|45.84|48.09|45.89|47.62|45.42|0
1643041190000|2022-01-24 16:19:50|47.78|45.58|47.92|45.72|47.92|45.72|47.78|45.58|0
1643041200000|2022-01-24 16:20:00|47.95|45.75|48.04|45.84|48.04|45.84|47.95|45.75|0
1643041210000|2022-01-24 16:20:10|47.95|45.75|48.18|45.98|48.25|46.05|47.83|45.63|0
1643041220000|2022-01-24 16:20:20|48.09|45.89|48.27|46.07|48.27|46.07|48.09|45.89|0
1643041230000|2022-01-24 16:20:30|48.37|46.17|48.82|46.62|48.82|46.62|48.2|46|0
1643041240000|2022-01-24 16:20:40|49.03|46.83|49.32|47.12|49.32|47.12|49.03|46.83|0
1643041250000|2022-01-24 16:20:50|49.36|47.16|49.29|47.09|49.43|47.23|49.29|47.09|0
1643041260000|2022-01-24 16:21:00|48.86|46.66|48.74|46.54|48.96|46.76|48.74|46.54|0
1643041270000|2022-01-24 16:21:10|48.72|46.52|49.12|46.92|49.12|46.92|48.72|46.52|0
1643041280000|2022-01-24 16:21:20|49.27|47.07|48.93|46.73|49.27|47.07|48.93|46.73|0
1643041290000|2022-01-24 16:21:30|48.81|46.61|49.51|47.31|49.51|47.31|48.81|46.61|0
1643041300000|2022-01-24 16:21:40|49.53|47.33|49.55|47.35|49.65|47.45|49.53|47.33|0
1643041310000|2022-01-24 16:21:50|49.51|47.31|49.15|46.95|49.51|47.31|49.15|46.95|0
1643041320000|2022-01-24 16:22:00|49.1|46.9|49.27|47.07|49.27|47.07|48.96|46.76|0
1643041330000|2022-01-24 16:22:10|49.08|46.88|49.08|46.88|49.1|46.9|48.96|46.76|0
1643041340000|2022-01-24 16:22:20|49.39|47.19|49.7|47.5|49.7|47.5|49.39|47.19|0
1643041350000|2022-01-24 16:22:30|49.65|47.45|49.84|47.64|50.03|47.83|49.53|47.33|0
1643041360000|2022-01-24 16:22:40|49.94|47.74|49.94|47.74|50.03|47.83|49.89|47.69|0
1643041370000|2022-01-24 16:22:50|49.75|47.55|49.55|47.35|49.75|47.55|49.51|47.31|0
1643041380000|2022-01-24 16:23:00|49.46|47.26|48.7|46.5|49.46|47.26|48.7|46.5|0
1643041390000|2022-01-24 16:23:10|48.74|46.54|48.18|45.98|48.74|46.54|48.18|45.98|0
1643041400000|2022-01-24 16:23:20|48.04|45.84|47.76|45.56|48.04|45.84|47.76|45.56|0
1643041410000|2022-01-24 16:23:30|47.92|45.72|48.04|45.84|48.04|45.84|47.92|45.72|0
1643041420000|2022-01-24 16:23:40|48.01|45.81|48.18|45.98|48.18|45.98|47.94|45.74|0
1643041430000|2022-01-24 16:23:50|47.94|45.74|47.57|45.37|47.94|45.74|47.53|45.33|0
1643041440000|2022-01-24 16:24:00|47.85|45.65|47.62|45.42|47.85|45.65|47.62|45.42|0
1643041450000|2022-01-24 16:24:10|47.99|45.79|48.08|45.88|48.13|45.93|47.99|45.79|0
1643041460000|2022-01-24 16:24:20|47.99|45.79|48.46|46.26|48.7|46.5|47.99|45.79|0
1643041470000|2022-01-24 16:24:30|48.37|46.17|48.48|46.28|48.48|46.28|48.34|46.14|0
1643041480000|2022-01-24 16:24:40|48.41|46.21|48.32|46.12|48.6|46.4|48.32|46.12|0
1643041490000|2022-01-24 16:24:50|48.27|46.07|47.85|45.65|48.27|46.07|47.8|45.6|0
1643041500000|2022-01-24 16:25:00|48.13|45.93|47.85|45.65|48.13|45.93|47.76|45.56|0
1643041510000|2022-01-24 16:25:10|47.76|45.56|47.48|45.28|47.76|45.56|47.48|45.28|0
1643041520000|2022-01-24 16:25:20|47.57|45.37|47.2|45|47.57|45.37|47.15|44.95|0
1643041530000|2022-01-24 16:25:30|47.08|44.88|47.25|45.05|47.25|45.05|47.08|44.88|0
1643041540000|2022-01-24 16:25:40|47.29|45.09|47.57|45.37|47.57|45.37|47.15|44.95|0
1643041550000|2022-01-24 16:25:50|47.32|45.12|47.57|45.37|47.76|45.56|47.32|45.12|0
1643041560000|2022-01-24 16:26:00|47.25|45.05|47.71|45.51|47.71|45.51|47.25|45.05|0
1643041570000|2022-01-24 16:26:10|47.62|45.42|47.43|45.23|47.62|45.42|47.43|45.23|0
1643041580000|2022-01-24 16:26:20|47.94|45.74|47.55|45.35|47.94|45.74|47.55|45.35|0
1643041590000|2022-01-24 16:26:30|47.62|45.42|47.57|45.37|47.62|45.42|47.52|45.32|0
1643041600000|2022-01-24 16:26:40|47.66|45.46|47.71|45.51|47.71|45.51|47.57|45.37|0
1643041610000|2022-01-24 16:26:50|47.99|45.79|47.85|45.65|48.01|45.81|47.85|45.65|0
1643041620000|2022-01-24 16:27:00|47.62|45.42|47.62|45.42|47.66|45.46|47.57|45.37|0
1643041630000|2022-01-24 16:27:10|47.66|45.46|47.9|45.7|48.08|45.88|47.66|45.46|0
1643041640000|2022-01-24 16:27:20|47.76|45.56|48.04|45.84|48.04|45.84|47.76|45.56|0
1643041650000|2022-01-24 16:27:30|47.83|45.63|47.48|45.28|47.85|45.65|47.48|45.28|0
1643041660000|2022-01-24 16:27:40|47.62|45.42|47.85|45.65|47.9|45.7|47.62|45.42|0
1643041670000|2022-01-24 16:27:50|47.76|45.56|47.76|45.56|47.85|45.65|47.76|45.56|0
1643041680000|2022-01-24 16:28:00|47.71|45.51|47.9|45.7|47.94|45.74|47.71|45.51|0
1643041690000|2022-01-24 16:28:10|48.46|46.26|48.7|46.5|48.74|46.54|48.41|46.21|0
1643041700000|2022-01-24 16:28:20|48.58|46.38|48.41|46.21|48.6|46.4|48.27|46.07|0
1643041710000|2022-01-24 16:28:30|48.37|46.17|48.84|46.64|48.84|46.64|48.37|46.17|0
1643041720000|2022-01-24 16:28:40|48.65|46.45|48.51|46.31|48.65|46.45|48.46|46.26|0
1643041730000|2022-01-24 16:28:50|48.6|46.4|48.74|46.54|49.05|46.85|48.6|46.4|0
1643041740000|2022-01-24 16:29:00|48.69|46.49|48.88|46.68|48.88|46.68|48.69|46.49|0
1643041750000|2022-01-24 16:29:10|48.51|46.31|48.15|45.95|48.6|46.4|48.15|45.95|0
1643041760000|2022-01-24 16:29:20|48.36|46.16|47.9|45.7|48.51|46.31|47.9|45.7|0
1643041770000|2022-01-24 16:29:30|47.94|45.74|48.57|46.37|48.71|46.51|47.94|45.74|0
1643041780000|2022-01-24 16:29:40|48.99|46.79|49.13|46.93|49.23|47.03|48.99|46.79|0
1643041790000|2022-01-24 16:29:50|49.23|47.03|49.66|47.46|49.66|47.46|49.2|47|0
1643041800000|2022-01-24 16:30:00|49.71|47.51|49.28|47.08|49.71|47.51|49.28|47.08|0
1643041810000|2022-01-24 16:30:10|49.47|47.27|49.85|47.65|49.95|47.75|49.47|47.27|0
1643041820000|2022-01-24 16:30:20|49.9|47.7|51.02|48.82|51.02|48.82|49.9|47.7|0
1643041830000|2022-01-24 16:30:30|51.17|48.97|51.74|49.54|52.32|50.12|51.17|48.97|0
1643041840000|2022-01-24 16:30:40|51.76|49.56|51.01|48.81|51.76|49.56|51.01|48.81|0
1643041850000|2022-01-24 16:30:50|51.15|48.95|51.15|48.95|51.35|49.15|51.15|48.95|0
1643041860000|2022-01-24 16:31:00|51.25|49.05|50.96|48.76|51.25|49.05|50.96|48.76|0
1643041870000|2022-01-24 16:31:10|50.91|48.71|50.86|48.66|50.91|48.71|50.81|48.61|0
1643041880000|2022-01-24 16:31:20|50.67|48.47|50.81|48.61|51.01|48.81|50.67|48.47|0
1643041890000|2022-01-24 16:31:30|50.89|48.69|51.3|49.1|51.3|49.1|50.86|48.66|0
1643041900000|2022-01-24 16:31:40|51.06|48.86|51.15|48.95|51.2|49|51.06|48.86|0
1643041910000|2022-01-24 16:31:50|51.25|49.05|51.3|49.1|51.69|49.49|51.25|49.05|0
1643041920000|2022-01-24 16:32:00|51.32|49.12|51.15|48.95|51.49|49.29|51.15|48.95|0
1643041930000|2022-01-24 16:32:10|51.3|49.1|51.15|48.95|51.44|49.24|51.15|48.95|0
1643041940000|2022-01-24 16:32:20|50.89|48.69|51.15|48.95|51.15|48.95|50.89|48.69|0
1643041950000|2022-01-24 16:32:30|51.61|49.41|51.91|49.71|51.91|49.71|51.59|49.39|0
1643041960000|2022-01-24 16:32:40|51.95|49.75|52.27|50.07|52.37|50.17|51.95|49.75|0
1643041970000|2022-01-24 16:32:50|52.22|50.02|52.08|49.88|52.22|50.02|52.03|49.83|0
1643041980000|2022-01-24 16:33:00|52.03|49.83|51.83|49.63|52.03|49.83|51.78|49.58|0
1643041990000|2022-01-24 16:33:10|52.03|49.83|51.83|49.63|52.2|50|51.83|49.63|0
1643042000000|2022-01-24 16:33:20|52.03|49.83|51.98|49.78|52.03|49.83|51.98|49.78|0
1643042010000|2022-01-24 16:33:30|51.95|49.75|51.73|49.53|51.95|49.75|51.73|49.53|0
1643042020000|2022-01-24 16:33:40|51.64|49.44|51.83|49.63|51.83|49.63|51.64|49.44|0
1643042030000|2022-01-24 16:33:50|51.54|49.34|51.49|49.29|51.54|49.34|51.3|49.1|0
1643042040000|2022-01-24 16:34:00|51.39|49.19|52.08|49.88|52.18|49.98|51.39|49.19|0
1643042050000|2022-01-24 16:34:10|52.03|49.83|52.03|49.83|52.13|49.93|52.03|49.83|0
1643042060000|2022-01-24 16:34:20|51.78|49.58|51.69|49.49|51.78|49.58|51.69|49.49|0
1643042070000|2022-01-24 16:34:30|51.71|49.51|51.44|49.24|51.71|49.51|51.44|49.24|0
1643042080000|2022-01-24 16:34:40|51.64|49.44|51.35|49.15|51.64|49.44|51.35|49.15|0
1643042090000|2022-01-24 16:34:50|51.54|49.34|51.25|49.05|51.54|49.34|51.25|49.05|0
1643042100000|2022-01-24 16:35:00|51.15|48.95|51.69|49.49|51.69|49.49|51.15|48.95|0
1643042110000|2022-01-24 16:35:10|51.49|49.29|51.2|49|51.54|49.34|51.2|49|0
1643042120000|2022-01-24 16:35:20|51.25|49.05|51.54|49.34|51.64|49.44|51.25|49.05|0
1643042130000|2022-01-24 16:35:30|51.39|49.19|51.3|49.1|51.64|49.44|51.3|49.1|0
1643042140000|2022-01-24 16:35:40|51.34|49.14|51.49|49.29|51.71|49.51|51.34|49.14|0
1643042150000|2022-01-24 16:35:50|51.73|49.53|51.39|49.19|51.73|49.53|51.39|49.19|0
1643042160000|2022-01-24 16:36:00|51.32|49.12|51.2|49|51.44|49.24|51.2|49|0
1643042170000|2022-01-24 16:36:10|51.1|48.9|50.91|48.71|51.15|48.95|50.91|48.71|0
1643042180000|2022-01-24 16:36:20|50.72|48.52|50.86|48.66|51.01|48.81|50.72|48.52|0
1643042190000|2022-01-24 16:36:30|50.96|48.76|51.05|48.85|51.1|48.9|50.96|48.76|0
1643042200000|2022-01-24 16:36:40|50.81|48.61|50.86|48.66|50.86|48.66|50.76|48.56|0
1643042210000|2022-01-24 16:36:50|51.15|48.95|50.86|48.66|51.15|48.95|50.86|48.66|0
1643042220000|2022-01-24 16:37:00|51.1|48.9|51.25|49.05|51.64|49.44|51.1|48.9|0
1643042230000|2022-01-24 16:37:10|51.3|49.1|50.96|48.76|51.3|49.1|50.96|48.76|0
1643042240000|2022-01-24 16:37:20|50.62|48.42|50.48|48.28|50.62|48.42|50.48|48.28|0
1643042250000|2022-01-24 16:37:30|50.19|47.99|49.67|47.47|50.19|47.99|49.64|47.44|0
1643042260000|2022-01-24 16:37:40|49.43|47.23|49.29|47.09|49.43|47.23|49.29|47.09|0
1643042270000|2022-01-24 16:37:50|49.24|47.04|48.36|46.16|49.24|47.04|48.31|46.11|0
1643042280000|2022-01-24 16:38:00|48.77|46.57|49.01|46.81|49.01|46.81|48.68|46.48|0
1643042290000|2022-01-24 16:38:10|48.96|46.76|49.22|47.02|49.22|47.02|48.96|46.76|0
1643042300000|2022-01-24 16:38:20|49.01|46.81|49.15|46.95|49.24|47.04|49.01|46.81|0
1643042310000|2022-01-24 16:38:30|49.27|47.07|49.2|47|49.27|47.07|49.2|47|0
1643042320000|2022-01-24 16:38:40|50.69|48.49|50.64|48.44|50.69|48.49|50.64|48.44|0
1643042330000|2022-01-24 16:38:50|50.31|48.11|50.26|48.06|50.41|48.21|50.26|48.06|0
1643042340000|2022-01-24 16:39:00|50.22|48.02|49.01|46.81|50.36|48.16|49.01|46.81|0
1643042350000|2022-01-24 16:39:10|49.05|46.85|49.05|46.85|49.15|46.95|49.05|46.85|0
1643042360000|2022-01-24 16:39:20|49.1|46.9|48.87|46.67|49.24|47.04|48.87|46.67|0
1643042370000|2022-01-24 16:39:30|49.01|46.81|48.89|46.69|49.01|46.81|48.87|46.67|0
1643042380000|2022-01-24 16:39:40|48.96|46.76|49.15|46.95|49.15|46.95|48.96|46.76|0
1643042390000|2022-01-24 16:39:50|49.43|47.23|50.6|48.4|50.98|48.78|49.43|47.23|0
1643042400000|2022-01-24 16:40:00|50.74|48.54|50.45|48.25|50.74|48.54|50.45|48.25|0
1643042410000|2022-01-24 16:40:10|50.38|48.18|50.29|48.09|50.38|48.18|50.29|48.09|0
1643042420000|2022-01-24 16:40:20|50.31|48.11|50.33|48.13|50.5|48.3|50.31|48.11|0
1643042430000|2022-01-24 16:40:30|50.69|48.49|50.45|48.25|50.69|48.49|50.41|48.21|0
1643042440000|2022-01-24 16:40:40|50.41|48.21|50.36|48.16|50.41|48.21|50.36|48.16|0
1643042450000|2022-01-24 16:40:50|50.41|48.21|49.98|47.78|50.41|48.21|49.98|47.78|0
1643042460000|2022-01-24 16:41:00|49.93|47.73|49.98|47.78|50.07|47.87|49.84|47.64|0
1643042470000|2022-01-24 16:41:10|49.93|47.73|49.65|47.45|50.03|47.83|49.65|47.45|0
1643042480000|2022-01-24 16:41:20|49.6|47.4|48.32|46.12|49.6|47.4|48.09|45.89|0
1643042490000|2022-01-24 16:41:30|49.51|47.31|49.48|47.28|49.51|47.31|49.34|47.14|0
1643042500000|2022-01-24 16:41:40|49.25|47.05|48.86|46.66|49.25|47.05|48.86|46.66|0
1643042510000|2022-01-24 16:41:50|48.9|46.7|48.86|46.66|48.9|46.7|48.86|46.66|0
1643042520000|2022-01-24 16:42:00|49.06|46.86|49.32|47.12|49.32|47.12|49.06|46.86|0
1643042530000|2022-01-24 16:42:10|49.41|47.21|48.92|46.72|49.41|47.21|48.92|46.72|0
1643042540000|2022-01-24 16:42:20|48.83|46.63|48.78|46.58|48.86|46.66|48.78|46.58|0
1643042550000|2022-01-24 16:42:30|48.81|46.61|48.35|46.15|48.81|46.61|48.35|46.15|0
1643042560000|2022-01-24 16:42:40|48.3|46.1|47.8|45.6|48.3|46.1|47.75|45.55|0
1643042570000|2022-01-24 16:42:50|48|45.8|47.93|45.73|48|45.8|47.89|45.69|0
1643042580000|2022-01-24 16:43:00|48.12|45.92|48.18|45.98|48.62|46.42|48.12|45.92|0
1643042590000|2022-01-24 16:43:10|48.6|45.52|48.69|45.61|48.69|45.61|48.6|45.52|0
1643042600000|2022-01-24 16:43:20|48.51|45.43|48.46|45.38|48.51|45.43|48.46|45.38|0
1643042610000|2022-01-24 16:43:30|48.74|45.66|48.76|45.68|48.76|45.68|48.62|45.54|0
1643042620000|2022-01-24 16:43:40|48.83|45.75|48.65|45.57|48.83|45.75|48.37|45.29|0
1643042630000|2022-01-24 16:43:50|49.06|45.98|48.92|45.84|49.16|46.08|48.74|45.66|0
1643042640000|2022-01-24 16:44:00|48.72|45.64|48.88|45.8|48.92|45.84|48.72|45.64|0
1643042650000|2022-01-24 16:44:10|48.97|45.89|48.88|45.8|48.97|45.89|48.79|45.71|0
1643042660000|2022-01-24 16:44:20|48.97|45.89|48.83|45.75|48.97|45.89|48.83|45.75|0
1643042670000|2022-01-24 16:44:30|49.04|45.96|49.02|45.94|49.2|46.12|49.02|45.94|0
1643042680000|2022-01-24 16:44:40|49.06|45.98|48.67|45.59|49.11|46.03|48.67|45.59|0
1643042690000|2022-01-24 16:44:50|48.56|45.48|48.92|45.84|48.92|45.84|48.53|45.45|0
1643042700000|2022-01-24 16:45:00|48.97|45.89|49.02|45.94|49.02|45.94|48.97|45.89|0
1643042710000|2022-01-24 16:45:10|49.11|46.03|49.67|46.59|49.67|46.59|48.92|45.84|0
1643042720000|2022-01-24 16:45:20|49.53|46.45|49.39|46.31|49.53|46.45|49.39|46.31|0
1643042730000|2022-01-24 16:45:30|49.34|46.26|49.39|46.31|49.39|46.31|49.25|46.17|0
1643042740000|2022-01-24 16:45:40|49.29|46.21|49.15|46.07|49.43|46.35|49.15|46.07|0
1643042750000|2022-01-24 16:45:50|47.72|44.64|49.42|46.34|49.42|46.34|47.72|44.64|0
1643042760000|2022-01-24 16:46:00|49.04|45.96|48.42|45.34|49.04|45.96|48.42|45.34|0
1643042770000|2022-01-24 16:46:10|48.49|45.41|48.4|45.32|48.49|45.41|48.26|45.18|0
1643042780000|2022-01-24 16:46:20|48.31|45.23|48.4|45.32|48.4|45.32|48.31|45.23|0
1643042790000|2022-01-24 16:46:30|48.35|45.27|47.99|44.91|48.35|45.27|47.99|44.91|0
1643042800000|2022-01-24 16:46:40|47.63|44.55|47.54|44.46|47.63|44.55|47.47|44.39|0
1643042810000|2022-01-24 16:46:50|47.67|44.59|47.58|44.5|47.76|44.68|47.58|44.5|0
1643042820000|2022-01-24 16:47:00|47.72|44.64|47.85|44.77|47.85|44.77|47.72|44.64|0
1643042830000|2022-01-24 16:47:10|47.94|44.86|47.87|44.79|47.94|44.86|47.81|44.73|0
1643042840000|2022-01-24 16:47:20|47.85|44.77|47.49|44.41|47.85|44.77|47.49|44.41|0
1643042850000|2022-01-24 16:47:30|47.63|44.55|48.13|45.05|48.17|45.09|47.63|44.55|0
1643042860000|2022-01-24 16:47:40|48.1|45.02|47.78|44.7|48.1|45.02|47.76|44.68|0
1643042870000|2022-01-24 16:47:50|47.63|44.55|47.22|44.14|47.63|44.55|47.22|44.14|0
1643042880000|2022-01-24 16:48:00|47.27|44.19|47.22|44.14|47.27|44.19|47.22|44.14|0
1643042890000|2022-01-24 16:48:10|47|43.92|46.95|43.87|47|43.92|46.95|43.87|0
1643042900000|2022-01-24 16:48:20|46.91|43.83|46.64|43.56|46.95|43.87|46.64|43.56|0
1643042910000|2022-01-24 16:48:30|46.51|43.43|46.73|43.65|46.73|43.65|46.51|43.43|0
1643042920000|2022-01-24 16:48:40|46.84|43.76|46.77|43.69|46.84|43.76|46.77|43.69|0
1643042930000|2022-01-24 16:48:50|46.82|43.74|46.77|43.69|46.93|43.85|46.77|43.69|0
1643042940000|2022-01-24 16:49:00|46.73|43.65|46.42|43.34|46.73|43.65|46.28|43.2|0
1643042950000|2022-01-24 16:49:10|46.24|43.16|46.24|43.16|46.33|43.25|46.24|43.16|0
1643042960000|2022-01-24 16:49:20|46.2|43.12|46.2|43.12|46.24|43.16|46.2|43.12|0
1643042970000|2022-01-24 16:49:30|46.15|43.07|45.32|42.24|46.15|43.07|45.32|42.24|0
1643042980000|2022-01-24 16:49:40|45.67|42.59|45.51|42.43|45.67|42.59|45.51|42.43|0
1643042990000|2022-01-24 16:49:50|45.67|42.59|45.32|42.24|45.67|42.59|45.32|42.24|0
1643043000000|2022-01-24 16:50:00|45.1|42.02|45.84|42.76|45.84|42.76|45.1|42.02|0
1643043010000|2022-01-24 16:50:10|45.93|42.85|45.8|42.72|45.93|42.85|45.8|42.72|0
1643043020000|2022-01-24 16:50:20|45.76|42.68|45.76|42.68|45.89|42.81|45.73|42.65|0
1643043030000|2022-01-24 16:50:30|45.8|42.72|46.11|43.03|46.15|43.07|45.8|42.72|0
1643043040000|2022-01-24 16:50:40|45.93|42.85|45.89|42.81|45.97|42.89|45.89|42.81|0
1643043050000|2022-01-24 16:50:50|46.15|43.07|46.37|43.29|46.37|43.29|46.15|43.07|0
1643043060000|2022-01-24 16:51:00|46.15|43.07|46.59|43.51|46.59|43.51|46.15|43.07|0
1643043070000|2022-01-24 16:51:10|46.28|43.2|46.51|43.43|46.51|43.43|46.28|43.2|0
1643043080000|2022-01-24 16:51:20|46.37|43.29|46.33|43.25|46.64|43.56|46.33|43.25|0
1643043090000|2022-01-24 16:51:30|46.39|43.31|46.5|43.42|46.55|43.47|46.39|43.31|0
1643043100000|2022-01-24 16:51:40|46.35|43.27|46.11|43.03|46.35|43.27|46.11|43.03|0
1643043110000|2022-01-24 16:51:50|46.13|43.05|46.37|43.29|46.37|43.29|45.84|42.76|0
1643043120000|2022-01-24 16:52:00|46.24|43.16|45.89|42.81|46.24|43.16|45.89|42.81|0
1643043130000|2022-01-24 16:52:10|45.97|42.89|46.19|43.11|46.5|43.42|45.97|42.89|0
1643043140000|2022-01-24 16:52:20|46.28|43.2|46.59|43.51|46.64|43.56|46.28|43.2|0
1643043150000|2022-01-24 16:52:30|46.5|43.42|46.64|43.56|46.64|43.56|46.42|43.34|0
1643043160000|2022-01-24 16:52:40|46.68|43.6|46.68|43.6|46.68|43.6|46.55|43.47|0
1643043170000|2022-01-24 16:52:50|46.95|43.87|47.17|44.09|47.17|44.09|46.95|43.87|0
1643043180000|2022-01-24 16:53:00|46.99|43.91|47.44|44.36|47.44|44.36|46.99|43.91|0
1643043190000|2022-01-24 16:53:10|47.4|44.32|47.58|44.5|47.58|44.5|47.26|44.18|0
1643043200000|2022-01-24 16:53:20|47.67|44.59|48.03|44.95|48.03|44.95|47.67|44.59|0
1643043210000|2022-01-24 16:53:30|47.85|44.77|48.03|44.95|48.03|44.95|47.85|44.77|0
1643043220000|2022-01-24 16:53:40|47.94|44.86|48.4|45.32|48.4|45.32|47.94|44.86|0
1643043230000|2022-01-24 16:53:50|48.58|45.5|48.44|45.36|48.58|45.5|48.4|45.32|0
1643043240000|2022-01-24 16:54:00|48.35|45.27|48.21|45.13|48.6|45.52|48.21|45.13|0
1643043250000|2022-01-24 16:54:10|48.03|44.95|48.26|45.18|48.26|45.18|48.03|44.95|0
1643043260000|2022-01-24 16:54:20|48.69|45.61|49|45.92|49|45.92|48.63|45.55|0
1643043270000|2022-01-24 16:54:30|49.09|46.01|49.09|46.01|49.09|46.01|49.04|45.96|0
1643043280000|2022-01-24 16:54:40|48.95|45.87|48.95|45.87|49.13|46.05|48.95|45.87|0
1643043290000|2022-01-24 16:54:50|49|45.92|49.09|46.01|49.09|46.01|49|45.92|0
1643043300000|2022-01-24 16:55:00|49.39|46.31|49.23|46.15|49.39|46.31|49.23|46.15|0
1643043310000|2022-01-24 16:55:10|49.18|46.1|49.04|45.96|49.18|46.1|49.04|45.96|0
1643043320000|2022-01-24 16:55:20|49.09|46.01|49.46|46.38|49.46|46.38|49.09|46.01|0
1643043330000|2022-01-24 16:55:30|49.71|46.63|50.07|46.99|50.07|46.99|49.71|46.63|0
1643043340000|2022-01-24 16:55:40|49.83|46.75|49.88|46.8|49.88|46.8|49.74|46.66|0
1643043350000|2022-01-24 16:55:50|49.83|46.75|49.88|46.8|49.88|46.8|49.81|46.73|0
1643043360000|2022-01-24 16:56:00|49.71|46.63|49.83|46.75|49.83|46.75|49.71|46.63|0
1643043370000|2022-01-24 16:56:10|49.81|46.73|49.51|46.43|49.81|46.73|49.51|46.43|0
1643043380000|2022-01-24 16:56:20|49.46|46.38|49.13|46.05|49.46|46.38|49.13|46.05|0
1643043390000|2022-01-24 16:56:30|49.11|46.03|49.32|46.24|49.32|46.24|48.99|45.91|0
1643043400000|2022-01-24 16:56:40|49.46|46.38|49.34|46.26|49.6|46.52|49.34|46.26|0
1643043410000|2022-01-24 16:56:50|49.29|46.21|49.13|46.05|49.29|46.21|49.13|46.05|0
1643043420000|2022-01-24 16:57:00|49.09|46.01|48.9|45.82|49.13|46.05|48.9|45.82|0
1643043430000|2022-01-24 16:57:10|49.04|45.96|49.04|45.96|49.04|45.96|48.9|45.82|0
1643043440000|2022-01-24 16:57:20|49.09|46.01|48.86|45.78|49.09|46.01|48.86|45.78|0
1643043450000|2022-01-24 16:57:30|48.9|45.82|48.76|45.68|48.9|45.82|48.76|45.68|0
1643043460000|2022-01-24 16:57:40|48.74|45.66|48.58|45.5|48.74|45.66|48.49|45.41|0
1643043470000|2022-01-24 16:57:50|48.95|45.87|49.11|46.91|49.11|46.91|48.95|45.87|0
1643043480000|2022-01-24 16:58:00|49.25|47.05|49.49|47.29|49.67|47.47|49.25|47.05|0
1643043490000|2022-01-24 16:58:10|49.39|47.19|48.88|46.68|49.39|47.19|48.88|46.68|0
1643043500000|2022-01-24 16:58:20|48.79|46.59|48.6|46.4|48.83|46.63|48.6|46.4|0
1643043510000|2022-01-24 16:58:30|48.55|46.35|48.46|46.26|48.65|46.45|48.37|46.17|0
1643043520000|2022-01-24 16:58:40|48.51|46.31|48.14|45.94|48.51|46.31|48.14|45.94|0
1643043530000|2022-01-24 16:58:50|48.16|45.96|48.37|46.17|48.37|46.17|48.16|45.96|0
1643043540000|2022-01-24 16:59:00|48.28|46.08|48.69|46.49|48.74|46.54|48.28|46.08|0
1643043550000|2022-01-24 16:59:10|48.55|46.35|49.06|46.86|49.06|46.86|48.55|46.35|0
1643043560000|2022-01-24 16:59:20|48.92|46.72|49.16|46.96|49.16|46.96|48.92|46.72|0
1643043570000|2022-01-24 16:59:30|49.25|47.05|49.63|47.43|49.63|47.43|49.2|47|0
1643043580000|2022-01-24 16:59:40|49.48|47.28|49.16|46.96|49.48|47.28|49.11|46.91|0
1643043590000|2022-01-24 16:59:50|49.67|47.47|49.81|47.61|49.81|47.61|49.67|47.47|0
1643043600000|2022-01-24 17:00:00|49.7|47.5|49.34|47.14|49.7|47.5|49.32|47.12|0
1643043610000|2022-01-24 17:00:10|49.13|46.93|49.34|47.14|49.34|47.14|49.13|46.93|0
1643043620000|2022-01-24 17:00:20|49.3|47.1|48.67|46.47|49.3|47.1|48.67|46.47|0
1643043630000|2022-01-24 17:00:30|48.62|46.42|48.79|46.59|48.79|46.59|48.62|46.42|0
1643043640000|2022-01-24 17:00:40|49.16|46.96|49.34|47.14|49.39|47.19|48.92|46.72|0
1643043650000|2022-01-24 17:00:50|49.25|47.05|48.74|46.54|49.25|47.05|48.74|46.54|0
1643043660000|2022-01-24 17:01:00|48.83|46.63|48.97|46.77|48.97|46.77|48.83|46.63|0
1643043670000|2022-01-24 17:01:10|49.06|46.86|48.88|46.68|49.06|46.86|48.6|46.4|0
1643043680000|2022-01-24 17:01:20|48.97|46.77|49.58|47.38|49.67|47.47|48.97|46.77|0
1643043690000|2022-01-24 17:01:30|49.39|47.19|47.82|45.62|49.39|47.19|47.82|45.62|0
1643043700000|2022-01-24 17:01:40|47.64|45.44|47.46|45.26|47.64|45.44|47.46|45.26|0
1643043710000|2022-01-24 17:01:50|47.23|45.03|48.6|46.4|48.69|46.49|47.23|45.03|0
1643043720000|2022-01-24 17:02:00|48.41|46.21|48.53|46.33|48.53|46.33|48.39|46.19|0
1643043730000|2022-01-24 17:02:10|48.48|46.28|49.5|47.3|49.5|47.3|48.41|46.21|0
1643043740000|2022-01-24 17:02:20|49.45|47.25|49.31|47.11|49.45|47.25|49.31|47.11|0
1643043750000|2022-01-24 17:02:30|49.96|47.76|49.45|47.25|49.96|47.76|49.26|47.06|0
1643043760000|2022-01-24 17:02:40|49.17|46.97|49.31|47.11|49.31|47.11|49.12|46.92|0
1643043770000|2022-01-24 17:02:50|49.22|47.02|49.17|46.97|49.22|47.02|48.94|46.74|0
1643043780000|2022-01-24 17:03:00|49.4|47.2|48.8|46.6|49.4|47.2|48.75|46.55|0
1643043790000|2022-01-24 17:03:10|48.82|46.62|48.71|46.51|48.82|46.62|48.52|46.32|0
1643043800000|2022-01-24 17:03:20|48.66|46.46|48.61|46.41|48.66|46.46|48.43|46.23|0
1643043810000|2022-01-24 17:03:30|48.52|46.32|48.57|46.37|48.57|46.37|48.52|46.32|0
1643043820000|2022-01-24 17:03:40|48.34|46.14|48.29|46.09|48.34|46.14|48.25|46.05|0
1643043830000|2022-01-24 17:03:50|48.25|46.05|48.41|46.21|48.57|46.37|48.25|46.05|0
1643043840000|2022-01-24 17:04:00|48.45|46.25|48.2|46|48.45|46.25|47.79|45.59|0
1643043850000|2022-01-24 17:04:10|48.02|45.82|47.88|45.68|48.06|45.86|47.88|45.68|0
1643043860000|2022-01-24 17:04:20|47.81|45.61|47.74|45.54|47.81|45.61|47.65|45.45|0
1643043870000|2022-01-24 17:04:30|47.7|45.5|47.56|45.36|47.7|45.5|47.56|45.36|0
1643043880000|2022-01-24 17:04:40|47.83|45.63|47.74|45.54|47.97|45.77|47.74|45.54|0
1643043890000|2022-01-24 17:04:50|47.47|45.27|47.65|45.45|47.74|45.54|47.47|45.27|0
1643043900000|2022-01-24 17:05:00|47.86|45.66|47.79|45.59|47.86|45.66|47.79|45.59|0
1643043910000|2022-01-24 17:05:10|47.61|45.41|47.45|45.25|47.61|45.41|47.45|45.25|0
1643043920000|2022-01-24 17:05:20|47.42|45.22|47.09|44.89|47.42|45.22|47.09|44.89|0
1643043930000|2022-01-24 17:05:30|47.15|44.95|47.2|45|47.33|45.13|47.15|44.95|0
1643043940000|2022-01-24 17:05:40|47.24|45.04|47.38|45.18|47.38|45.18|47.06|44.86|0
1643043950000|2022-01-24 17:05:50|47.83|45.63|47.83|45.63|48.06|45.86|47.83|45.63|0
1643043960000|2022-01-24 17:06:00|47.72|45.52|47.42|45.22|47.83|45.63|47.42|45.22|0
1643043970000|2022-01-24 17:06:10|47.24|45.04|47.49|45.29|47.65|45.45|47.24|45.04|0
1643043980000|2022-01-24 17:06:20|47.63|45.43|47.65|45.45|47.65|45.45|47.63|45.43|0
1643043990000|2022-01-24 17:06:30|47.88|45.68|48.24|46.04|48.24|46.04|47.88|45.68|0
1643044000000|2022-01-24 17:06:40|48.29|46.09|48.54|46.34|48.57|46.37|48.29|46.09|0
1643044010000|2022-01-24 17:06:50|48.5|46.3|49.53|47.33|50.02|47.82|48.5|46.3|0
1643044020000|2022-01-24 17:07:00|49.57|47.37|48.86|46.66|49.57|47.37|48.58|46.38|0
1643044030000|2022-01-24 17:07:10|48.95|46.75|48.58|46.38|48.95|46.75|48.58|46.38|0
1643044040000|2022-01-24 17:07:20|48.49|46.29|48.77|46.57|48.77|46.57|48.49|46.29|0
1643044050000|2022-01-24 17:07:30|48.58|46.38|48.72|46.52|48.86|46.66|48.58|46.38|0
1643044060000|2022-01-24 17:07:40|48.58|46.38|48.58|46.38|48.63|46.43|48.56|46.36|0
1643044070000|2022-01-24 17:07:50|48.63|46.43|48.81|46.61|48.81|46.61|48.63|46.43|0
1643044080000|2022-01-24 17:08:00|48.67|46.47|48.44|46.24|48.67|46.47|48.44|46.24|0
1643044090000|2022-01-24 17:08:10|48.35|46.15|48.19|45.99|48.35|46.15|48.03|45.83|0
1643044100000|2022-01-24 17:08:20|48.03|45.83|48.12|45.92|48.12|45.92|47.99|45.79|0
1643044110000|2022-01-24 17:08:30|48.01|45.81|47.76|45.56|48.01|45.81|47.76|45.56|0
1643044120000|2022-01-24 17:08:40|47.35|45.15|47.06|44.86|47.35|45.15|47.06|44.86|0
1643044130000|2022-01-24 17:08:50|46.99|44.79|47.13|44.93|47.13|44.93|46.99|44.79|0
1643044140000|2022-01-24 17:09:00|46.88|44.68|47.08|44.88|47.17|44.97|46.88|44.68|0
1643044150000|2022-01-24 17:09:10|46.86|44.66|46.19|43.99|46.86|44.66|46.19|43.99|0
1643044160000|2022-01-24 17:09:20|46.21|44.01|46.1|43.9|46.23|44.03|46.1|43.9|0
1643044170000|2022-01-24 17:09:30|46.28|44.08|46.23|44.03|46.32|44.12|46.23|44.03|0
1643044180000|2022-01-24 17:09:40|46.54|44.34|46.41|44.21|46.54|44.34|46.41|44.21|0
1643044190000|2022-01-24 17:09:50|46.46|44.26|46.41|44.21|46.46|44.26|46.41|44.21|0
1643044200000|2022-01-24 17:10:00|46.63|44.43|46.63|44.43|46.63|44.43|46.5|44.3|0
1643044210000|2022-01-24 17:10:10|47.17|44.97|47.44|45.24|47.44|45.24|47.17|44.97|0
1643044220000|2022-01-24 17:10:20|47.49|45.29|46.95|44.75|47.49|45.29|46.95|44.75|0
1643044230000|2022-01-24 17:10:30|47.44|45.24|47.49|45.29|47.49|45.29|47.22|45.02|0
1643044240000|2022-01-24 17:10:40|47.22|45.02|46.63|44.43|47.22|45.02|46.63|44.43|0
1643044250000|2022-01-24 17:10:50|46.59|44.39|48.64|46.44|48.68|46.48|46.59|44.39|0
1643044260000|2022-01-24 17:11:00|48.68|46.48|49.05|46.85|49.05|46.85|48.64|46.44|0
1643044270000|2022-01-24 17:11:10|48.91|46.71|48.86|46.66|48.91|46.71|48.77|46.57|0
1643044280000|2022-01-24 17:11:20|48.68|46.48|48.59|46.39|48.82|46.62|48.59|46.39|0
1643044290000|2022-01-24 17:11:30|48.32|46.12|48.45|46.25|48.5|46.3|48.32|46.12|0
1643044300000|2022-01-24 17:11:40|48.32|46.12|48.18|45.98|48.32|46.12|48.18|45.98|0
1643044310000|2022-01-24 17:11:50|48.36|46.16|48.54|46.34|48.68|46.48|48.36|46.16|0
1643044320000|2022-01-24 17:12:00|48.68|46.48|48.64|46.44|48.68|46.48|48.45|46.25|0
1643044330000|2022-01-24 17:12:10|48.66|46.46|48.45|46.25|48.66|46.46|48.45|46.25|0
1643044340000|2022-01-24 17:12:20|48.05|45.85|47.6|45.4|48.05|45.85|47.6|45.4|0
1643044350000|2022-01-24 17:12:30|47.64|45.44|46.84|44.64|47.64|45.44|46.84|44.64|0
1643044360000|2022-01-24 17:12:40|47.19|44.99|46.88|44.68|47.19|44.99|46.88|44.68|0
1643044370000|2022-01-24 17:12:50|46.86|44.66|46.88|44.68|46.93|44.73|46.86|44.66|0
1643044380000|2022-01-24 17:13:00|46.84|44.64|47.12|44.92|47.12|44.92|46.84|44.64|0
1643044390000|2022-01-24 17:13:10|46.95|44.75|46.97|44.77|46.97|44.77|46.66|44.46|0
1643044400000|2022-01-24 17:13:20|47.01|44.81|46.55|44.35|47.01|44.81|46.55|44.35|0
1643044410000|2022-01-24 17:13:30|46.42|44.22|46.31|44.11|46.42|44.22|46.28|44.08|0
1643044420000|2022-01-24 17:13:40|46.35|44.15|46.15|43.95|46.35|44.15|45.98|43.78|0
1643044430000|2022-01-24 17:13:50|46.18|43.98|46.22|44.02|46.28|44.08|46.18|43.98|0
1643044440000|2022-01-24 17:14:00|46.18|43.98|45.83|43.63|46.18|43.98|45.83|43.63|0
1643044450000|2022-01-24 17:14:10|46.04|43.84|46.04|43.84|46.09|43.89|46.04|43.84|0
1643044460000|2022-01-24 17:14:20|46.39|44.19|46.66|44.46|46.66|44.46|46.39|44.19|0
1643044470000|2022-01-24 17:14:30|46.62|44.42|46.4|44.2|46.62|44.42|46.35|44.15|0
1643044480000|2022-01-24 17:14:40|46.48|44.28|47.77|45.57|47.77|45.57|46.35|44.15|0
1643044490000|2022-01-24 17:14:50|47.73|45.53|48.13|45.93|48.31|46.11|47.73|45.53|0
1643044500000|2022-01-24 17:15:00|48.09|45.89|47.64|45.44|48.09|45.89|47.64|45.44|0
1643044510000|2022-01-24 17:15:10|47.66|45.46|47.51|45.31|47.73|45.53|47.51|45.31|0
1643044520000|2022-01-24 17:15:20|47.46|45.26|47.51|45.31|47.57|45.37|47.42|45.22|0
1643044530000|2022-01-24 17:15:30|47.39|45.19|47.2|45|47.39|45.19|47.13|44.93|0
1643044540000|2022-01-24 17:15:40|47.28|45.08|46.93|44.73|47.28|45.08|46.93|44.73|0
1643044550000|2022-01-24 17:15:50|46.77|44.57|47.06|44.86|47.06|44.86|46.77|44.57|0
1643044560000|2022-01-24 17:16:00|46.95|44.75|46.84|44.64|46.95|44.75|46.84|44.64|0
1643044570000|2022-01-24 17:16:10|46.62|44.42|46.67|44.47|46.71|44.51|46.62|44.42|0
1643044580000|2022-01-24 17:16:20|46.62|44.42|46.89|44.69|46.89|44.69|46.62|44.42|0
1643044590000|2022-01-24 17:16:30|46.82|44.62|46.62|44.42|46.82|44.62|46.58|44.38|0
1643044600000|2022-01-24 17:16:40|46.66|44.46|46.62|44.42|46.66|44.46|46.53|44.33|0
1643044610000|2022-01-24 17:16:50|46.55|44.35|46.58|44.38|46.66|44.46|46.55|44.35|0
1643044620000|2022-01-24 17:17:00|46.66|44.46|46.51|44.31|46.66|44.46|46.4|44.2|0
1643044630000|2022-01-24 17:17:10|46.49|44.29|46.49|44.29|46.66|44.46|46.49|44.29|0
1643044640000|2022-01-24 17:17:20|46.45|44.25|46.36|44.16|46.58|44.38|46.36|44.16|0
1643044650000|2022-01-24 17:17:30|46.2|44|45.45|43.25|46.2|44|45.45|43.25|0
1643044660000|2022-01-24 17:17:40|45.47|43.27|45.49|43.29|45.53|43.33|45.47|43.27|0
1643044670000|2022-01-24 17:17:50|45.4|43.2|45.36|43.16|45.4|43.2|45.34|43.14|0
1643044680000|2022-01-24 17:18:00|45.45|43.25|46.18|43.98|46.18|43.98|45.45|43.25|0
1643044690000|2022-01-24 17:18:10|45.92|43.72|46.18|43.98|46.18|43.98|45.92|43.72|0
1643044700000|2022-01-24 17:18:20|46.14|43.94|46.23|44.03|46.31|44.11|46.14|43.94|0
1643044710000|2022-01-24 17:18:30|47.62|45.42|47.33|45.13|47.68|45.48|47.33|45.13|0
1643044720000|2022-01-24 17:18:40|47.42|45.22|47.33|45.13|47.42|45.22|47.28|45.08|0
1643044730000|2022-01-24 17:18:50|47.2|45|47.2|45|47.2|45|47.2|45|0
1643044740000|2022-01-24 17:19:00|47.73|45.53|48.08|45.88|48.08|45.88|47.73|45.53|0
1643044750000|2022-01-24 17:19:10|47.64|45.44|47.64|45.44|47.64|45.44|47.55|45.35|0
1643044760000|2022-01-24 17:19:20|47.66|45.46|47.59|45.39|47.68|45.48|47.59|45.39|0
1643044770000|2022-01-24 17:19:30|47.86|45.66|48.13|45.93|48.13|45.93|47.73|45.53|0
1643044780000|2022-01-24 17:19:40|47.99|45.79|48.22|46.02|48.22|46.02|47.99|45.79|0
1643044790000|2022-01-24 17:19:50|48.13|45.93|47.88|45.68|48.13|45.93|47.82|45.62|0
1643044800000|2022-01-24 17:20:00|47.86|45.66|47.51|45.31|47.86|45.66|47.09|44.89|0
1643044810000|2022-01-24 17:20:10|47.55|45.35|48.04|45.84|48.04|45.84|47.51|45.31|0
1643044820000|2022-01-24 17:20:20|48.17|45.97|48.17|45.97|48.17|45.97|47.73|45.53|0
1643044830000|2022-01-24 17:20:30|47.82|45.62|47.64|45.44|47.82|45.62|47.64|45.44|0
1643044840000|2022-01-24 17:20:40|47.66|45.46|47.91|45.71|47.95|45.75|47.66|45.46|0
1643044850000|2022-01-24 17:20:50|47.95|45.75|48.08|45.88|48.13|45.93|47.95|45.75|0
1643044860000|2022-01-24 17:21:00|47.82|45.62|47.68|45.48|47.86|45.66|47.68|45.48|0
1643044870000|2022-01-24 17:21:10|48.17|45.97|48.33|46.13|48.33|46.13|47.9|45.7|0
1643044880000|2022-01-24 17:21:20|48.31|46.11|48.35|46.15|48.4|46.2|48.31|46.11|0
1643044890000|2022-01-24 17:21:30|48.85|46.65|49.05|46.85|49.05|46.85|48.58|46.38|0
1643044900000|2022-01-24 17:21:40|49.21|47.01|49.17|46.97|49.26|47.06|49.17|46.97|0
1643044910000|2022-01-24 17:21:50|49.07|46.87|49.3|47.1|49.3|47.1|49.07|46.87|0
1643044920000|2022-01-24 17:22:00|49.48|47.28|49.9|47.7|49.9|47.7|49.48|47.28|0
1643044930000|2022-01-24 17:22:10|49.8|47.6|50.17|47.97|50.17|47.97|49.8|47.6|0
1643044940000|2022-01-24 17:22:20|50.08|47.88|49.71|47.51|50.08|47.88|49.71|47.51|0
1643044950000|2022-01-24 17:22:30|49.48|47.28|49.94|47.74|49.94|47.74|49.48|47.28|0
1643044960000|2022-01-24 17:22:40|49.8|47.6|49.64|47.44|49.8|47.6|49.55|47.35|0
1643044970000|2022-01-24 17:22:50|49.8|47.6|49.71|47.51|49.94|47.74|49.71|47.51|0
1643044980000|2022-01-24 17:23:00|49.67|47.47|49.48|47.28|49.67|47.47|49.44|47.24|0
1643044990000|2022-01-24 17:23:10|49.53|47.33|49.48|47.28|49.53|47.33|49.3|47.1|0
1643045000000|2022-01-24 17:23:20|49.44|47.24|49.35|47.15|49.48|47.28|49.35|47.15|0
1643045010000|2022-01-24 17:23:30|49.39|47.19|49.3|47.1|49.39|47.19|49.3|47.1|0
1643045020000|2022-01-24 17:23:40|49.12|46.92|49.41|47.21|49.41|47.21|49.12|46.92|0
1643045030000|2022-01-24 17:23:50|49.26|47.06|48.71|46.51|49.26|47.06|48.71|46.51|0
1643045040000|2022-01-24 17:24:00|48.76|46.56|48.49|46.29|48.76|46.56|48.49|46.29|0
1643045050000|2022-01-24 17:24:10|48.58|46.38|48.15|45.95|48.58|46.38|48.15|45.95|0
1643045060000|2022-01-24 17:24:20|48.04|45.84|48.17|45.97|48.17|45.97|47.9|45.7|0
1643045070000|2022-01-24 17:24:30|47.9|45.7|47.77|45.57|47.95|45.75|47.77|45.57|0
1643045080000|2022-01-24 17:24:40|47.86|45.66|48.28|46.08|48.28|46.08|47.86|45.66|0
1643045090000|2022-01-24 17:24:50|48.19|45.99|48.13|45.93|48.19|45.99|48.08|45.88|0
1643045100000|2022-01-24 17:25:00|48.26|46.06|47.64|45.44|48.26|46.06|47.61|45.41|0
1643045110000|2022-01-24 17:25:10|47.66|45.46|47.26|45.06|47.68|45.48|47.26|45.06|0
1643045120000|2022-01-24 17:25:20|47.19|44.99|47.22|45.02|47.33|45.13|47.19|44.99|0
1643045130000|2022-01-24 17:25:30|46.41|44.21|46.51|44.31|46.51|44.31|46.41|44.21|0
1643045140000|2022-01-24 17:25:40|46.58|44.38|46.54|44.34|46.58|44.38|46.54|44.34|0
1643045150000|2022-01-24 17:25:50|46.58|44.38|47.15|44.95|47.15|44.95|46.58|44.38|0
1643045160000|2022-01-24 17:26:00|46.93|44.73|47.11|44.91|47.11|44.91|46.76|44.56|0
1643045170000|2022-01-24 17:26:10|47.02|44.82|47.15|44.95|47.19|44.99|47.02|44.82|0
1643045180000|2022-01-24 17:26:20|47.24|45.04|47.41|45.21|47.46|45.26|47.24|45.04|0
1643045190000|2022-01-24 17:26:30|47.11|44.91|47.02|44.82|47.11|44.91|47.02|44.82|0
1643045200000|2022-01-24 17:26:40|46.93|44.73|47.11|44.91|47.11|44.91|46.84|44.64|0
1643045210000|2022-01-24 17:26:50|47.19|44.99|47.68|45.48|47.68|45.48|47.19|44.99|0
1643045220000|2022-01-24 17:27:00|47.55|45.35|47.81|45.61|47.81|45.61|47.55|45.35|0
1643045230000|2022-01-24 17:27:10|47.95|45.75|47.9|45.7|47.95|45.75|47.81|45.61|0
1643045240000|2022-01-24 17:27:20|47.95|45.75|47.99|45.79|48.04|45.84|47.95|45.75|0
1643045250000|2022-01-24 17:27:30|48.04|45.84|48.31|46.11|48.31|46.11|48.04|45.84|0
1643045260000|2022-01-24 17:27:40|48.39|46.19|48.39|46.19|48.39|46.19|48.24|46.04|0
1643045270000|2022-01-24 17:27:50|48.48|46.28|48.82|46.62|48.87|46.67|48.48|46.28|0
1643045280000|2022-01-24 17:28:00|48.8|46.6|48.98|46.78|48.98|46.78|48.71|46.51|0
1643045290000|2022-01-24 17:28:10|49.05|46.85|49.25|47.05|49.25|47.05|49.05|46.85|0
1643045300000|2022-01-24 17:28:20|49.21|47.01|49.85|47.65|49.85|47.65|49.21|47.01|0
1643045310000|2022-01-24 17:28:30|49.99|47.79|50.22|48.02|50.22|48.02|49.89|47.69|0
1643045320000|2022-01-24 17:28:40|50.08|47.88|50.45|48.25|50.45|48.25|50.08|47.88|0
1643045330000|2022-01-24 17:28:50|50.59|48.39|50.08|47.88|50.59|48.39|50.08|47.88|0
1643045340000|2022-01-24 17:29:00|49.89|47.69|49.66|47.46|49.89|47.69|49.66|47.46|0
1643045350000|2022-01-24 17:29:10|49.71|47.51|49.44|47.24|49.71|47.51|49.44|47.24|0
1643045360000|2022-01-24 17:29:20|49.12|46.92|49.09|46.89|49.25|47.05|49.07|46.87|0
1643045370000|2022-01-24 17:29:30|48.28|46.08|47.13|44.93|48.37|46.17|47.13|44.93|0
1643045380000|2022-01-24 17:29:40|47.35|45.15|47.35|45.15|47.53|45.33|47.35|45.15|0
1643045390000|2022-01-24 17:29:50|47.22|45.02|47.62|45.42|47.62|45.42|47.17|44.97|0
1643045400000|2022-01-24 17:30:00|47.57|45.37|47.57|45.37|47.57|45.37|47.22|45.02|0
1643045410000|2022-01-24 17:30:10|47.62|45.42|47.75|45.55|47.75|45.55|47.35|45.15|0
1643045420000|2022-01-24 17:30:20|47.98|45.78|48.04|45.84|48.11|45.91|47.98|45.78|0
1643045430000|2022-01-24 17:30:30|47.84|45.64|47.82|45.62|48.02|45.82|47.82|45.62|0
1643045440000|2022-01-24 17:30:40|47.71|45.51|47.71|45.51|47.71|45.51|47.62|45.42|0
1643045450000|2022-01-24 17:30:50|47.44|45.24|46.91|44.71|47.44|45.24|46.91|44.71|0
1643045460000|2022-01-24 17:31:00|46.6|44.4|46.42|44.22|46.77|44.57|46.42|44.22|0
1643045470000|2022-01-24 17:31:10|46.77|44.57|46.55|44.35|46.77|44.57|46.46|44.26|0
1643045480000|2022-01-24 17:31:20|46.68|44.48|46.42|44.22|46.68|44.48|46.38|44.18|0
1643045490000|2022-01-24 17:31:30|46.77|44.57|46.91|44.71|46.95|44.75|46.77|44.57|0
1643045500000|2022-01-24 17:31:40|46.97|44.77|47.48|45.28|47.48|45.28|46.97|44.77|0
1643045510000|2022-01-24 17:31:50|47.53|45.33|48.02|45.82|48.02|45.82|47.53|45.33|0
1643045520000|2022-01-24 17:32:00|47.84|45.64|47.57|45.37|47.84|45.64|47.48|45.28|0
1643045530000|2022-01-24 17:32:10|47.98|45.78|47.44|45.24|47.98|45.78|47.44|45.24|0
1643045540000|2022-01-24 17:32:20|47.39|45.19|47.08|44.88|47.46|45.26|47.08|44.88|0
1643045550000|2022-01-24 17:32:30|47.17|44.97|47.13|44.93|47.17|44.97|46.99|44.79|0
1643045560000|2022-01-24 17:32:40|47.08|44.88|47.04|44.84|47.13|44.93|46.99|44.79|0
1643045570000|2022-01-24 17:32:50|47.08|44.88|46.68|44.48|47.08|44.88|46.64|44.44|0
1643045580000|2022-01-24 17:33:00|46.51|44.31|47.3|45.1|47.3|45.1|46.51|44.31|0
1643045590000|2022-01-24 17:33:10|47.8|45.6|47.8|45.6|47.8|45.6|47.75|45.55|0
1643045600000|2022-01-24 17:33:20|47.75|45.55|47.53|45.33|47.75|45.55|47.39|45.19|0
1643045610000|2022-01-24 17:33:30|47.44|45.24|47.19|44.99|47.44|45.24|47.17|44.97|0
1643045620000|2022-01-24 17:33:40|47.35|45.15|47.93|45.73|47.93|45.73|47.35|45.15|0
1643045630000|2022-01-24 17:33:50|47.98|45.78|48.07|45.87|48.07|45.87|47.71|45.51|0
1643045640000|2022-01-24 17:34:00|47.8|45.6|47.37|45.17|47.8|45.6|47.37|45.17|0
1643045650000|2022-01-24 17:34:10|47.46|45.26|47.75|45.55|47.75|45.55|47.46|45.26|0
1643045660000|2022-01-24 17:34:20|47.71|45.51|47.55|45.35|47.71|45.51|47.35|45.15|0
1643045670000|2022-01-24 17:34:30|47.44|45.24|47.3|45.1|47.44|45.24|47.3|45.1|0
1643045680000|2022-01-24 17:34:40|47.26|45.06|47.3|45.1|47.39|45.19|47.26|45.06|0
1643045690000|2022-01-24 17:34:50|47.26|45.06|47.59|45.39|47.59|45.39|47.13|44.93|0
1643045700000|2022-01-24 17:35:00|47.75|45.55|47.48|45.28|47.75|45.55|47.48|45.28|0
1643045710000|2022-01-24 17:35:10|47.53|45.33|47.3|45.1|47.53|45.33|47.3|45.1|0
1643045720000|2022-01-24 17:35:20|46.99|44.79|46.86|44.66|46.99|44.79|46.86|44.66|0
1643045730000|2022-01-24 17:35:30|46.95|44.75|46.86|44.66|47.08|44.88|46.86|44.66|0
1643045740000|2022-01-24 17:35:40|46.77|44.57|46.35|44.15|46.77|44.57|46.26|44.06|0
1643045750000|2022-01-24 17:35:50|46.22|44.02|46.26|44.06|46.4|44.2|46.22|44.02|0
1643045760000|2022-01-24 17:36:00|46.33|44.13|45.83|43.63|46.33|44.13|45.83|43.63|0
1643045770000|2022-01-24 17:36:10|46.11|43.91|46.33|44.13|46.33|44.13|46|43.8|0
1643045780000|2022-01-24 17:36:20|46.24|44.04|46.11|43.91|46.24|44.04|46.07|43.87|0
1643045790000|2022-01-24 17:36:30|46.16|43.96|45.89|43.69|46.16|43.96|45.89|43.69|0
1643045800000|2022-01-24 17:36:40|45.94|43.74|45.76|43.56|45.94|43.74|45.72|43.52|0
1643045810000|2022-01-24 17:36:50|45.72|43.52|46.03|43.83|46.03|43.83|45.72|43.52|0
1643045820000|2022-01-24 17:37:00|45.94|43.74|46.46|44.26|46.46|44.26|45.94|43.74|0
1643045830000|2022-01-24 17:37:10|46.42|44.22|46.07|43.87|46.42|44.22|45.98|43.78|0
1643045840000|2022-01-24 17:37:20|45.98|43.78|45.61|43.41|45.98|43.78|45.59|43.39|0
1643045850000|2022-01-24 17:37:30|45.72|43.52|45.98|43.78|45.98|43.78|45.72|43.52|0
1643045860000|2022-01-24 17:37:40|46.24|44.04|46.07|43.87|46.24|44.04|45.98|43.78|0
1643045870000|2022-01-24 17:37:50|45.96|43.76|45.65|43.45|46|43.8|45.65|43.45|0
1643045880000|2022-01-24 17:38:00|45.89|43.69|45.81|43.61|45.94|43.74|45.81|43.61|0
1643045890000|2022-01-24 17:38:10|45.98|43.78|46.11|43.91|46.11|43.91|45.98|43.78|0
1643045900000|2022-01-24 17:38:20|45.98|43.78|45.61|43.41|45.98|43.78|45.61|43.41|0
1643045910000|2022-01-24 17:38:30|45.59|43.39|45.72|43.52|45.81|43.61|45.59|43.39|0
1643045920000|2022-01-24 17:38:40|45.68|43.48|45.85|43.65|45.94|43.74|45.68|43.48|0
1643045930000|2022-01-24 17:38:50|45.94|43.74|45.98|43.78|46.07|43.87|45.94|43.74|0
1643045940000|2022-01-24 17:39:00|46.13|43.93|45.72|43.52|46.13|43.93|45.72|43.52|0
1643045950000|2022-01-24 17:39:10|45.68|43.48|45.59|43.39|45.74|43.54|45.59|43.39|0
1643045960000|2022-01-24 17:39:20|45.63|43.43|45.63|43.43|45.76|43.56|45.63|43.43|0
1643045970000|2022-01-24 17:39:30|45.94|43.74|46.77|44.57|46.77|44.57|45.94|43.74|0
1643045980000|2022-01-24 17:39:40|46.86|44.66|46.9|44.7|46.9|44.7|46.86|44.66|0
1643045990000|2022-01-24 17:39:50|47.04|44.84|47.12|44.92|47.17|44.97|46.95|44.75|0
1643046000000|2022-01-24 17:40:00|46.73|44.53|46.59|44.39|46.73|44.53|46.51|44.31|0
1643046010000|2022-01-24 17:40:10|46.77|44.57|45.98|43.78|46.77|44.57|45.98|43.78|0
1643046020000|2022-01-24 17:40:20|45.76|43.56|45.89|43.69|45.89|43.69|45.57|43.37|0
1643046030000|2022-01-24 17:40:30|45.74|43.54|45.89|43.69|46.04|43.84|45.7|43.5|0
1643046040000|2022-01-24 17:40:40|45.7|43.5|45.72|43.52|45.72|43.52|45.55|43.35|0
1643046050000|2022-01-24 17:40:50|45.76|43.56|46.11|43.91|46.11|43.91|45.76|43.56|0
1643046060000|2022-01-24 17:41:00|45.98|43.78|45.89|43.69|45.98|43.78|45.76|43.56|0
1643046070000|2022-01-24 17:41:10|46.15|43.95|45.98|43.78|46.15|43.95|45.98|43.78|0
1643046080000|2022-01-24 17:41:20|45.68|43.48|46.02|43.82|46.02|43.82|45.68|43.48|0
1643046090000|2022-01-24 17:41:30|46.24|44.04|46.57|44.37|46.57|44.37|46.24|44.04|0
1643046100000|2022-01-24 17:41:40|46.64|44.44|46.86|44.66|46.86|44.66|46.64|44.44|0
1643046110000|2022-01-24 17:41:50|46.59|44.39|46.81|44.61|46.81|44.61|46.59|44.39|0
1643046120000|2022-01-24 17:42:00|46.73|44.53|47.35|45.15|47.35|45.15|46.73|44.53|0
1643046130000|2022-01-24 17:42:10|47.61|45.41|48.02|45.82|48.02|45.82|47.61|45.41|0
1643046140000|2022-01-24 17:42:20|48.06|45.86|48.33|46.13|48.33|46.13|48.06|45.86|0
1643046150000|2022-01-24 17:42:30|48.61|46.41|48.97|46.77|49.11|46.91|48.61|46.41|0
1643046160000|2022-01-24 17:42:40|49.02|46.82|49.15|46.95|49.29|47.09|49.02|46.82|0
1643046170000|2022-01-24 17:42:50|49.38|47.18|49.48|47.28|49.48|47.28|49.38|47.18|0
1643046180000|2022-01-24 17:43:00|49.8|47.6|49.75|47.55|49.96|47.76|49.75|47.55|0
1643046190000|2022-01-24 17:43:10|49.8|47.6|49.75|47.55|49.8|47.6|49.66|47.46|0
1643046200000|2022-01-24 17:43:20|48.79|46.59|48.83|46.63|48.97|46.77|48.79|46.59|0
1643046210000|2022-01-24 17:43:30|48.97|46.77|49.11|46.91|49.25|47.05|48.97|46.77|0
1643046220000|2022-01-24 17:43:40|49.57|47.37|49.89|47.69|49.98|47.78|49.48|47.28|0
1643046230000|2022-01-24 17:43:50|50.08|47.88|50.03|47.83|50.08|47.88|49.85|47.65|0
1643046240000|2022-01-24 17:44:00|49.75|47.55|49.71|47.51|49.75|47.55|49.57|47.37|0
1643046250000|2022-01-24 17:44:10|49.43|47.23|49.61|47.41|49.89|47.69|49.43|47.23|0
1643046260000|2022-01-24 17:44:20|49.75|47.55|49.8|47.6|49.98|47.78|49.75|47.55|0
1643046270000|2022-01-24 17:44:30|49.66|47.46|49.66|47.46|49.66|47.46|49.61|47.41|0
1643046280000|2022-01-24 17:44:40|49.34|47.14|49.2|47|49.34|47.14|49.04|46.84|0
1643046290000|2022-01-24 17:44:50|49.06|46.86|49.48|47.28|49.48|47.28|49.06|46.86|0
1643046300000|2022-01-24 17:45:00|49.68|47.48|49.52|47.32|49.85|47.65|49.52|47.32|0
1643046310000|2022-01-24 17:45:10|49.66|47.46|49.71|47.51|49.71|47.51|49.48|47.28|0
1643046320000|2022-01-24 17:45:20|49.61|47.41|49.98|47.78|49.98|47.78|49.61|47.41|0
1643046330000|2022-01-24 17:45:30|50.03|47.83|49.94|47.74|50.03|47.83|49.84|47.64|0
1643046340000|2022-01-24 17:45:40|50.03|47.83|49.98|47.78|50.03|47.83|49.91|47.71|0
1643046350000|2022-01-24 17:45:50|50.12|47.92|49.61|47.41|50.12|47.92|49.61|47.41|0
1643046360000|2022-01-24 17:46:00|49.98|47.78|50.17|47.97|50.17|47.97|49.98|47.78|0
1643046370000|2022-01-24 17:46:10|50.31|48.11|50.31|48.11|50.31|48.11|50.26|48.06|0
1643046380000|2022-01-24 17:46:20|50.36|48.16|50.45|48.25|50.5|48.3|50.36|48.16|0
1643046390000|2022-01-24 17:46:30|50.05|47.85|50.03|47.83|50.12|47.92|50.03|47.83|0
1643046400000|2022-01-24 17:46:40|49.94|47.74|50.36|48.16|50.36|48.16|49.94|47.74|0
1643046410000|2022-01-24 17:46:50|50.29|48.09|50.17|47.97|50.29|48.09|50.17|47.97|0
1643046420000|2022-01-24 17:47:00|50.31|48.11|50.33|48.13|50.33|48.13|50.26|48.06|0
1643046430000|2022-01-24 17:47:10|50.45|48.25|50.64|48.44|50.73|48.53|50.45|48.25|0
1643046440000|2022-01-24 17:47:20|50.54|48.34|50.64|48.44|50.73|48.53|50.54|48.34|0
1643046450000|2022-01-24 17:47:30|50.59|48.39|50.31|48.11|50.59|48.39|50.31|48.11|0
1643046460000|2022-01-24 17:47:40|50.36|48.16|50.8|48.6|50.8|48.6|50.36|48.16|0
1643046470000|2022-01-24 17:47:50|51.01|48.81|50.87|48.67|51.01|48.81|50.87|48.67|0
1643046480000|2022-01-24 17:48:00|50.64|48.44|50.54|48.34|50.64|48.44|50.4|48.2|0
1643046490000|2022-01-24 17:48:10|50.31|48.11|50.26|48.06|50.31|48.11|50.22|48.02|0
1643046500000|2022-01-24 17:48:20|50.03|47.83|50.01|47.81|50.05|47.85|49.94|47.74|0
1643046510000|2022-01-24 17:48:30|49.91|47.71|49.61|47.41|49.91|47.71|49.36|47.16|0
1643046520000|2022-01-24 17:48:40|49.66|47.46|49.98|47.78|50.03|47.83|49.66|47.46|0
1643046530000|2022-01-24 17:48:50|50.22|48.02|50.26|48.06|50.26|48.06|50.08|47.88|0
1643046540000|2022-01-24 17:49:00|50.28|48.08|50.22|48.02|50.28|48.08|50.17|47.97|0
1643046550000|2022-01-24 17:49:10|50.31|48.11|50.42|48.22|50.45|48.25|50.31|48.11|0
1643046560000|2022-01-24 17:49:20|50.31|48.11|50.12|47.92|50.31|48.11|50.03|47.83|0
1643046570000|2022-01-24 17:49:30|50.08|47.88|49.98|47.78|50.12|47.92|49.94|47.74|0
1643046580000|2022-01-24 17:49:40|50.05|47.85|49.98|47.78|50.08|47.88|49.98|47.78|0
1643046590000|2022-01-24 17:49:50|50.12|47.92|50.45|48.25|50.54|48.34|50.12|47.92|0
1643046600000|2022-01-24 17:50:00|50.22|48.02|49.52|47.32|50.22|48.02|49.52|47.32|0
1643046610000|2022-01-24 17:50:10|49.57|47.37|49.11|46.91|49.57|47.37|49.11|46.91|0
1643046620000|2022-01-24 17:50:20|49.06|46.86|49.61|47.41|49.61|47.41|49.06|46.86|0
1643046630000|2022-01-24 17:50:30|49.52|47.32|49.8|47.6|49.98|47.78|49.52|47.32|0
1643046640000|2022-01-24 17:50:40|49.75|47.55|49.52|47.32|49.75|47.55|49.52|47.32|0
1643046650000|2022-01-24 17:50:50|49.47|47.27|49.8|47.6|49.8|47.6|49.47|47.27|0
1643046660000|2022-01-24 17:51:00|49.94|47.74|50.4|48.2|50.4|48.2|49.94|47.74|0
1643046670000|2022-01-24 17:51:10|50.5|48.3|50.94|48.74|50.94|48.74|50.47|48.27|0
1643046680000|2022-01-24 17:51:20|50.97|48.77|51.68|49.48|51.68|49.48|50.97|48.77|0
1643046690000|2022-01-24 17:51:30|51.72|49.52|51.7|49.5|51.77|49.57|51.49|49.29|0
1643046700000|2022-01-24 17:51:40|51.63|49.43|51.44|49.24|51.63|49.43|51.44|49.24|0
1643046710000|2022-01-24 17:51:50|51.49|49.29|52.06|49.86|52.06|49.86|51.49|49.29|0
1643046720000|2022-01-24 17:52:00|52.3|50.1|51.49|49.29|52.3|50.1|51.49|49.29|0
1643046730000|2022-01-24 17:52:10|51.58|49.38|51.53|49.33|51.68|49.48|51.53|49.33|0
1643046740000|2022-01-24 17:52:20|51.49|49.29|51.49|49.29|51.63|49.43|51.49|49.29|0
1643046750000|2022-01-24 17:52:30|51.77|49.57|52.25|50.05|52.25|50.05|51.77|49.57|0
1643046760000|2022-01-24 17:52:40|52.37|50.17|52.47|50.27|52.49|50.29|52.37|50.17|0
1643046770000|2022-01-24 17:52:50|52.78|50.58|52.78|50.58|52.78|50.58|52.73|50.53|0
1643046780000|2022-01-24 17:53:00|52.83|50.63|52.54|50.34|52.83|50.63|52.54|50.34|0
1643046790000|2022-01-24 17:53:10|52.37|50.17|52.59|50.39|52.83|50.63|52.37|50.17|0
1643046800000|2022-01-24 17:53:20|52.63|50.43|52.59|50.39|52.63|50.43|52.44|50.24|0
1643046810000|2022-01-24 17:53:30|52.51|50.31|52.54|50.34|52.54|50.34|52.27|50.07|0
1643046820000|2022-01-24 17:53:40|52.49|50.29|52.35|50.15|52.54|50.34|52.35|50.15|0
1643046830000|2022-01-24 17:53:50|52.39|50.19|52.71|50.51|52.71|50.51|52.3|50.1|0
1643046840000|2022-01-24 17:54:00|52.51|50.31|52.49|50.29|52.51|50.31|52.49|50.29|0
1643046850000|2022-01-24 17:54:10|52.59|50.39|52.71|50.51|52.78|50.58|52.59|50.39|0
1643046860000|2022-01-24 17:54:20|52.88|50.68|53.22|51.02|53.22|51.02|52.88|50.68|0
1643046870000|2022-01-24 17:54:30|53.17|50.97|53.36|51.16|53.41|51.21|53.17|50.97|0
1643046880000|2022-01-24 17:54:40|53.63|51.43|53.61|51.41|53.66|51.46|53.51|51.31|0
1643046890000|2022-01-24 17:54:50|53.56|51.36|53.56|51.36|53.71|51.51|53.29|51.09|0
1643046900000|2022-01-24 17:55:00|53.66|51.46|53.12|50.92|53.71|51.51|53.12|50.92|0
1643046910000|2022-01-24 17:55:10|53.27|51.07|53.31|51.11|53.41|51.21|53.27|51.07|0
1643046920000|2022-01-24 17:55:20|53.46|51.26|53.22|51.02|53.46|51.26|53.22|51.02|0
1643046930000|2022-01-24 17:55:30|53.46|51.26|53.36|51.16|53.53|51.33|53.36|51.16|0
1643046940000|2022-01-24 17:55:40|53.46|51.26|54.2|52|54.2|52|53.46|51.26|0
1643046950000|2022-01-24 17:55:50|54.25|52.05|54.15|51.95|54.25|52.05|53.85|51.65|0
1643046960000|2022-01-24 17:56:00|53.9|51.7|53.75|51.55|53.9|51.7|53.75|51.55|0
1643046970000|2022-01-24 17:56:10|53.95|51.75|54.15|51.95|54.15|51.95|53.75|51.55|0
1643046980000|2022-01-24 17:56:20|55.44|53.24|49.6|47.4|55.59|53.39|49.6|47.4|0
1643046990000|2022-01-24 17:56:30|49.27|47.07|49.89|47.69|49.89|47.69|49.27|47.07|0
1643047000000|2022-01-24 17:56:40|49.93|47.73|49.98|47.78|50.03|47.83|49.93|47.73|0
1643047010000|2022-01-24 17:56:50|49.93|47.73|49.89|47.69|50.03|47.83|49.79|47.59|0
1643047020000|2022-01-24 17:57:00|49.65|47.45|49.27|47.07|49.65|47.45|49.27|47.07|0
1643047030000|2022-01-24 17:57:10|49.23|47.03|49.51|47.31|49.51|47.31|49.23|47.03|0
1643047040000|2022-01-24 17:57:20|49.48|47.28|49.75|47.55|49.75|47.55|49.37|47.17|0
1643047050000|2022-01-24 17:57:30|49.65|47.45|49.75|47.55|49.79|47.59|49.6|47.4|0
1643047060000|2022-01-24 17:57:40|49.32|47.12|49.37|47.17|49.37|47.17|49.32|47.12|0
1643047070000|2022-01-24 17:57:50|49.18|46.98|49.04|46.84|49.18|46.98|48.95|46.75|0
1643047080000|2022-01-24 17:58:00|48.88|46.68|48.69|46.49|48.88|46.68|48.69|46.49|0
1643047090000|2022-01-24 17:58:10|48.97|46.77|49.09|46.89|49.32|47.12|48.97|46.77|0
1643047100000|2022-01-24 17:58:20|48.95|46.75|49.23|47.03|49.32|47.12|48.95|46.75|0
1643047110000|2022-01-24 17:58:30|49.37|47.17|49.32|47.12|49.41|47.21|49.27|47.07|0
1643047120000|2022-01-24 17:58:40|49.09|46.89|48.76|46.56|49.09|46.89|48.76|46.56|0
1643047130000|2022-01-24 17:58:50|48.69|46.49|48.34|46.14|48.69|46.49|48.34|46.14|0
1643047140000|2022-01-24 17:59:00|48.39|46.19|48.95|46.75|48.95|46.75|48.39|46.19|0
1643047150000|2022-01-24 17:59:10|48.85|46.65|48.3|46.1|48.85|46.65|48.3|46.1|0
1643047160000|2022-01-24 17:59:20|48.11|45.91|48.07|45.87|48.11|45.91|47.97|45.77|0
1643047170000|2022-01-24 17:59:30|48.02|45.82|47.72|45.52|48.07|45.87|47.72|45.52|0
1643047180000|2022-01-24 17:59:40|47.88|45.68|48.34|46.14|48.34|46.14|47.88|45.68|0
1643047190000|2022-01-24 17:59:50|48.16|45.96|48.3|46.1|48.3|46.1|48.07|45.87|0
1643047200000|2022-01-24 18:00:00|48.23|46.03|48.53|46.33|48.53|46.33|48.23|46.03|0
1643047210000|2022-01-24 18:00:10|48.64|46.44|48.9|46.7|48.9|46.7|48.64|46.44|0
1643047220000|2022-01-24 18:00:20|48.76|46.56|48.81|46.61|48.81|46.61|48.62|46.42|0
1643047230000|2022-01-24 18:00:30|48.64|46.44|48.48|46.28|48.76|46.56|48.48|46.28|0
1643047240000|2022-01-24 18:00:40|48.5|46.3|48.76|46.56|48.76|46.56|48.5|46.3|0
1643047250000|2022-01-24 18:00:50|48.85|46.65|48.9|46.7|48.99|46.79|48.85|46.65|0
1643047260000|2022-01-24 18:01:00|48.81|46.61|47.93|45.73|48.81|46.61|47.93|45.73|0
1643047270000|2022-01-24 18:01:10|48.11|45.91|48.11|45.91|48.13|45.93|47.88|45.68|0
1643047280000|2022-01-24 18:01:20|47.93|45.73|47.79|45.59|47.93|45.73|47.79|45.59|0
1643047290000|2022-01-24 18:01:30|47.88|45.68|47.56|45.36|47.88|45.68|47.56|45.36|0
1643047300000|2022-01-24 18:01:40|48.02|45.82|47.88|45.68|48.02|45.82|47.88|45.68|0
1643047310000|2022-01-24 18:01:50|47.79|45.59|47.31|45.11|47.79|45.59|47.31|45.11|0
1643047320000|2022-01-24 18:02:00|47.24|45.04|47.42|45.22|47.42|45.22|47.24|45.04|0
1643047330000|2022-01-24 18:02:10|47.38|45.18|48.3|46.1|48.3|46.1|47.38|45.18|0
1643047340000|2022-01-24 18:02:20|48.02|45.82|47.7|45.5|48.11|45.91|47.7|45.5|0
1643047350000|2022-01-24 18:02:30|47.74|45.54|47.88|45.68|47.88|45.68|47.61|45.41|0
1643047360000|2022-01-24 18:02:40|47.97|45.77|47.74|45.54|47.97|45.77|47.74|45.54|0
1643047370000|2022-01-24 18:02:50|48.2|46|48.62|46.42|48.62|46.42|48.06|45.86|0
1643047380000|2022-01-24 18:03:00|48.48|46.28|48.36|46.16|48.55|46.35|48.36|46.16|0
1643047390000|2022-01-24 18:03:10|48.16|45.96|48.11|45.91|48.36|46.16|48.11|45.91|0
1643047400000|2022-01-24 18:03:20|47.88|45.68|48.02|45.82|48.06|45.86|47.84|45.64|0
1643047410000|2022-01-24 18:03:30|48.06|45.86|47.83|45.63|48.06|45.86|47.83|45.63|0
1643047420000|2022-01-24 18:03:40|47.93|45.73|47.83|45.63|47.93|45.73|47.74|45.54|0
1643047430000|2022-01-24 18:03:50|47.79|45.59|48.34|46.14|48.34|46.14|47.79|45.59|0
1643047440000|2022-01-24 18:04:00|48.25|46.05|48.02|45.82|48.25|46.05|48.02|45.82|0
1643047450000|2022-01-24 18:04:10|47.79|45.59|47.88|45.68|47.9|45.7|47.67|45.47|0
1643047460000|2022-01-24 18:04:20|48.22|46.02|48.48|46.28|48.48|46.28|48.22|46.02|0
1643047470000|2022-01-24 18:04:30|48.8|46.6|48.99|46.79|48.99|46.79|48.71|46.51|0
1643047480000|2022-01-24 18:04:40|48.97|46.77|48.8|46.6|49.08|46.88|48.8|46.6|0
1643047490000|2022-01-24 18:04:50|48.67|46.47|49.27|47.07|49.27|47.07|48.67|46.47|0
1643047500000|2022-01-24 18:05:00|49.18|46.98|48.9|46.7|49.18|46.98|48.76|46.56|0
1643047510000|2022-01-24 18:05:10|49.08|46.88|48.76|46.56|49.08|46.88|48.71|46.51|0
1643047520000|2022-01-24 18:05:20|48.48|46.28|48.34|46.14|48.53|46.33|48.34|46.14|0
1643047530000|2022-01-24 18:05:30|48.25|46.05|48.94|46.74|48.94|46.74|48.25|46.05|0
1643047540000|2022-01-24 18:05:40|48.76|46.56|48.8|46.6|48.8|46.6|48.71|46.51|0
1643047550000|2022-01-24 18:05:50|48.71|46.51|48.57|46.37|48.85|46.65|48.57|46.37|0
1643047560000|2022-01-24 18:06:00|48.25|46.05|48.62|46.42|48.62|46.42|48.16|45.96|0
1643047570000|2022-01-24 18:06:10|48.94|46.74|48.66|46.46|48.94|46.74|48.66|46.46|0
1643047580000|2022-01-24 18:06:20|48.62|46.42|48.94|46.74|48.94|46.74|48.62|46.42|0
1643047590000|2022-01-24 18:06:30|49.32|47.12|49.22|47.02|49.32|47.12|49.08|46.88|0
1643047600000|2022-01-24 18:06:40|49.32|47.12|49.6|47.4|49.6|47.4|49.32|47.12|0
1643047610000|2022-01-24 18:06:50|49.55|47.35|50.07|47.87|50.07|47.87|49.55|47.35|0
1643047620000|2022-01-24 18:07:00|50.14|47.94|50.26|48.06|50.26|48.06|50.14|47.94|0
1643047630000|2022-01-24 18:07:10|50.55|48.35|50.96|48.76|50.96|48.76|50.55|48.35|0
1643047640000|2022-01-24 18:07:20|50.93|48.73|51.17|48.97|51.17|48.97|50.93|48.73|0
1643047650000|2022-01-24 18:07:30|51.03|48.83|50.5|48.3|51.03|48.83|50.5|48.3|0
1643047660000|2022-01-24 18:07:40|50.89|48.69|51.08|48.88|51.22|49.02|50.89|48.69|0
1643047670000|2022-01-24 18:07:50|51.37|49.17|51.76|49.56|51.76|49.56|51.37|49.17|0
1643047680000|2022-01-24 18:08:00|51.85|49.65|51.85|49.65|51.93|49.73|51.85|49.65|0
1643047690000|2022-01-24 18:08:10|51.95|49.75|51.85|49.65|51.95|49.75|51.8|49.6|0
1643047700000|2022-01-24 18:08:20|51.95|49.75|52.54|50.34|52.54|50.34|51.95|49.75|0
1643047710000|2022-01-24 18:08:30|52.24|50.04|52.46|50.26|52.46|50.26|52.24|50.04|0
1643047720000|2022-01-24 18:08:40|52.42|50.22|52.84|50.64|52.88|50.68|52.42|50.22|0
1643047730000|2022-01-24 18:08:50|52.88|50.68|52.74|50.54|52.88|50.68|52.74|50.54|0
1643047740000|2022-01-24 18:09:00|52.54|50.34|52.34|50.14|52.54|50.34|52.34|50.14|0
1643047750000|2022-01-24 18:09:10|52.2|50|52.17|49.97|52.24|50.04|52.15|49.95|0
1643047760000|2022-01-24 18:09:20|52.15|49.95|51.9|49.7|52.15|49.95|51.9|49.7|0
1643047770000|2022-01-24 18:09:30|52.1|49.9|51.95|49.75|52.1|49.9|51.78|49.58|0
1643047780000|2022-01-24 18:09:40|51.8|49.6|51.61|49.41|51.8|49.6|51.61|49.41|0
1643047790000|2022-01-24 18:09:50|51.42|49.22|51.46|49.26|51.46|49.26|51.32|49.12|0
1643047800000|2022-01-24 18:10:00|51.49|49.29|51.51|49.31|51.56|49.36|51.42|49.22|0
1643047810000|2022-01-24 18:10:10|51.76|49.56|52.12|49.92|52.19|49.99|51.76|49.56|0
1643047820000|2022-01-24 18:10:20|52.24|50.04|52.05|49.85|52.24|50.04|52.05|49.85|0
1643047830000|2022-01-24 18:10:30|52.22|50.02|52.05|49.85|52.22|50.02|52.05|49.85|0
1643047840000|2022-01-24 18:10:40|52|49.8|52.39|50.19|52.39|50.19|51.97|49.77|0
1643047850000|2022-01-24 18:10:50|52.44|50.24|52.19|49.99|52.44|50.24|52.07|49.87|0
1643047860000|2022-01-24 18:11:00|52.15|49.95|51.66|49.46|52.15|49.95|51.66|49.46|0
1643047870000|2022-01-24 18:11:10|51.56|49.36|51.66|49.46|51.66|49.46|51.56|49.36|0
1643047880000|2022-01-24 18:11:20|51.92|49.72|52.12|49.92|52.12|49.92|51.92|49.72|0
1643047890000|2022-01-24 18:11:30|52.15|49.95|52|49.8|52.15|49.95|51.95|49.75|0
1643047900000|2022-01-24 18:11:40|51.85|49.65|51.78|49.58|51.88|49.68|51.78|49.58|0
1643047910000|2022-01-24 18:11:50|51.95|49.75|52.05|49.85|52.1|49.9|51.95|49.75|0
1643047920000|2022-01-24 18:12:00|52|49.8|51.56|49.36|52.15|49.95|51.56|49.36|0
1643047930000|2022-01-24 18:12:10|51.63|49.43|50.98|48.78|51.63|49.43|50.98|48.78|0
1643047940000|2022-01-24 18:12:20|51.22|49.02|51.32|49.12|51.32|49.12|51.08|48.88|0
1643047950000|2022-01-24 18:12:30|51.41|49.21|51.41|49.21|51.56|49.36|51.41|49.21|0
1643047960000|2022-01-24 18:12:40|51.44|49.24|51.41|49.21|51.46|49.26|51.34|49.14|0
1643047970000|2022-01-24 18:12:50|51.71|49.51|51.75|49.55|51.75|49.55|51.71|49.51|0
1643047980000|2022-01-24 18:13:00|52.34|50.14|52.19|49.99|52.34|50.14|52.05|49.85|0
1643047990000|2022-01-24 18:13:10|52.07|49.87|51.9|49.7|52.07|49.87|51.9|49.7|0
1643048000000|2022-01-24 18:13:20|52.1|49.9|52.24|50.04|52.24|50.04|52.1|49.9|0
1643048010000|2022-01-24 18:13:30|52.39|50.19|52.83|50.63|52.83|50.63|52.39|50.19|0
1643048020000|2022-01-24 18:13:40|52.73|50.53|52.59|50.39|52.83|50.63|52.59|50.39|0
1643048030000|2022-01-24 18:13:50|52.54|50.34|52.93|50.73|52.98|50.78|52.54|50.34|0
1643048040000|2022-01-24 18:14:00|52.96|50.76|53.28|51.08|53.28|51.08|52.96|50.76|0
1643048050000|2022-01-24 18:14:10|53.18|50.98|53.25|51.05|53.28|51.08|53.18|50.98|0
1643048060000|2022-01-24 18:14:20|53.4|51.2|53.23|51.03|53.4|51.2|53.23|51.03|0
1643048070000|2022-01-24 18:14:30|52.88|50.68|53.08|50.88|53.08|50.88|52.88|50.68|0
1643048080000|2022-01-24 18:14:40|53.15|50.95|53.18|50.98|53.18|50.98|53.15|50.95|0
1643048090000|2022-01-24 18:14:50|53.48|51.28|53.48|51.28|53.48|51.28|53.4|51.2|0
1643048100000|2022-01-24 18:15:00|53.38|51.18|53.83|51.63|53.83|51.63|53.38|51.18|0
1643048110000|2022-01-24 18:15:10|53.53|51.33|53.18|50.98|53.53|51.33|53.18|50.98|0
1643048120000|2022-01-24 18:15:20|53.05|50.85|53.03|50.83|53.05|50.85|53.03|50.83|0
1643048130000|2022-01-24 18:15:30|53.28|51.08|53.48|51.28|53.48|51.28|53.28|51.08|0
1643048140000|2022-01-24 18:15:40|53.33|51.13|53.28|51.08|53.33|51.13|53.13|50.93|0
1643048150000|2022-01-24 18:15:50|53.23|51.03|53.38|51.18|53.38|51.18|53.23|51.03|0
1643048160000|2022-01-24 18:16:00|53.4|51.2|53.53|51.33|53.53|51.33|53.38|51.18|0
1643048170000|2022-01-24 18:16:10|53.48|51.28|54.13|51.93|54.13|51.93|53.48|51.28|0
1643048180000|2022-01-24 18:16:20|54.23|52.03|53.9|51.7|54.23|52.03|53.9|51.7|0
1643048190000|2022-01-24 18:16:30|53.78|51.58|53.78|51.58|53.83|51.63|53.73|51.53|0
1643048200000|2022-01-24 18:16:40|53.95|51.75|54.13|51.93|54.13|51.93|53.95|51.75|0
1643048210000|2022-01-24 18:16:50|54.03|51.83|54.23|52.03|54.23|52.03|54.03|51.83|0
1643048220000|2022-01-24 18:17:00|54.58|52.38|54.58|52.38|54.69|52.49|54.58|52.38|0
1643048230000|2022-01-24 18:17:10|57.87|55.67|54.9|52.7|57.87|55.67|54.9|52.7|0
1643048240000|2022-01-24 18:17:20|54.95|52.75|51.98|49.78|54.95|52.75|51.98|49.78|0
1643048250000|2022-01-24 18:17:30|52.03|49.83|52.68|50.48|52.68|50.48|52.03|49.83|0
1643048260000|2022-01-24 18:17:40|52.98|50.78|52.49|50.29|52.98|50.78|52.49|50.29|0
1643048270000|2022-01-24 18:17:50|52.44|50.24|52.34|50.14|52.44|50.24|52.09|49.89|0
1643048280000|2022-01-24 18:18:00|52.39|50.19|52.14|49.94|52.39|50.19|52.14|49.94|0
1643048290000|2022-01-24 18:18:10|52.04|49.84|52.29|50.09|52.29|50.09|52.04|49.84|0
1643048300000|2022-01-24 18:18:20|52.34|50.14|52.63|50.43|52.73|50.53|52.34|50.14|0
1643048310000|2022-01-24 18:18:30|52.29|50.09|52.44|50.24|52.44|50.24|52.29|50.09|0
1643048320000|2022-01-24 18:18:40|52.34|50.14|52.14|49.94|52.34|50.14|52.14|49.94|0
1643048330000|2022-01-24 18:18:50|52.39|50.19|52.48|50.28|52.48|50.28|52.14|49.94|0
1643048340000|2022-01-24 18:19:00|52.76|50.56|52.78|50.58|52.93|50.73|52.76|50.56|0
1643048350000|2022-01-24 18:19:10|52.76|50.56|52.83|50.63|52.88|50.68|52.76|50.56|0
1643048360000|2022-01-24 18:19:20|52.93|50.73|53.06|50.86|53.08|50.88|52.93|50.73|0
1643048370000|2022-01-24 18:19:30|53.23|51.03|53.28|51.08|53.28|51.08|53.23|51.03|0
1643048380000|2022-01-24 18:19:40|53.39|51.19|53.13|50.93|53.39|51.19|53.13|50.93|0
1643048390000|2022-01-24 18:19:50|53.18|50.98|53.13|50.93|53.33|51.13|53.13|50.93|0
1643048400000|2022-01-24 18:20:00|53.03|50.83|53.13|50.93|53.18|50.98|52.93|50.73|0
1643048410000|2022-01-24 18:20:10|53.23|51.03|53.33|51.13|53.33|51.13|53.18|50.98|0
1643048420000|2022-01-24 18:20:20|53.38|51.18|53.33|51.13|53.38|51.18|53.28|51.08|0
1643048430000|2022-01-24 18:20:30|52.93|50.73|52.81|50.61|52.93|50.73|52.78|50.58|0
1643048440000|2022-01-24 18:20:40|52.46|50.26|52.14|49.94|52.46|50.26|52.14|49.94|0
1643048450000|2022-01-24 18:20:50|52.16|49.96|51.74|49.54|52.16|49.96|51.72|49.52|0
1643048460000|2022-01-24 18:21:00|52.01|49.81|51.74|49.54|52.01|49.81|51.69|49.49|0
1643048470000|2022-01-24 18:21:10|51.5|49.3|51.2|49|51.64|49.44|51.2|49|0
1643048480000|2022-01-24 18:21:20|51.11|48.91|50.91|48.71|51.11|48.91|50.91|48.71|0
1643048490000|2022-01-24 18:21:30|50.86|48.66|50.96|48.76|51.01|48.81|50.62|48.42|0
1643048500000|2022-01-24 18:21:40|51.15|48.95|51.45|49.25|51.45|49.25|51.15|48.95|0
1643048510000|2022-01-24 18:21:50|51.2|49|51.74|49.54|51.74|49.54|51.2|49|0
1643048520000|2022-01-24 18:22:00|51.59|49.39|51.79|49.59|51.84|49.64|51.59|49.39|0
1643048530000|2022-01-24 18:22:10|51.45|49.25|51.79|49.59|51.79|49.59|51.45|49.25|0
1643048540000|2022-01-24 18:22:20|51.64|49.44|51.74|49.54|51.74|49.54|51.55|49.35|0
1643048550000|2022-01-24 18:22:30|51.35|49.15|51.4|49.2|51.4|49.2|51.35|49.15|0
1643048560000|2022-01-24 18:22:40|51.3|49.1|51.45|49.25|51.45|49.25|51.25|49.05|0
1643048570000|2022-01-24 18:22:50|51.89|49.69|52.09|49.89|52.09|49.89|51.84|49.64|0
1643048580000|2022-01-24 18:23:00|52.19|49.99|51.74|49.54|52.19|49.99|51.74|49.54|0
1643048590000|2022-01-24 18:23:10|51.69|49.49|51.5|49.3|51.74|49.54|51.5|49.3|0
1643048600000|2022-01-24 18:23:20|51.35|49.15|51.25|49.05|51.35|49.15|51.2|49|0
1643048610000|2022-01-24 18:23:30|51.08|48.88|50.96|48.76|51.11|48.91|50.96|48.76|0
1643048620000|2022-01-24 18:23:40|50.74|48.54|50.43|48.23|50.74|48.54|50.43|48.23|0
1643048630000|2022-01-24 18:23:50|50.38|48.18|50.33|48.13|50.38|48.18|50.28|48.08|0
1643048640000|2022-01-24 18:24:00|50.06|47.86|50.23|48.03|50.43|48.23|50.06|47.86|0
1643048650000|2022-01-24 18:24:10|50.14|47.94|49.95|47.75|50.19|47.99|49.95|47.75|0
1643048660000|2022-01-24 18:24:20|49.75|47.55|49.61|47.41|49.95|47.75|49.61|47.41|0
1643048670000|2022-01-24 18:24:30|49.66|47.46|49.56|47.36|49.66|47.46|49.47|47.27|0
1643048680000|2022-01-24 18:24:40|49.47|47.27|49.37|47.17|49.47|47.27|49.37|47.17|0
1643048690000|2022-01-24 18:24:50|49.09|46.89|49.04|46.84|49.18|46.98|49.04|46.84|0
1643048700000|2022-01-24 18:25:00|48.99|46.79|49.04|46.84|49.04|46.84|48.99|46.79|0
1643048710000|2022-01-24 18:25:10|49.09|46.89|49.33|47.13|49.66|47.46|49.09|46.89|0
1643048720000|2022-01-24 18:25:20|49.56|47.36|49.71|47.51|49.8|47.6|49.56|47.36|0
1643048730000|2022-01-24 18:25:30|49.75|47.55|50.23|48.03|50.23|48.03|49.75|47.55|0
1643048740000|2022-01-24 18:25:40|50.18|47.98|49.9|47.7|50.43|48.23|49.9|47.7|0
1643048750000|2022-01-24 18:25:50|49.75|47.55|49.33|47.13|49.75|47.55|49.33|47.13|0
1643048760000|2022-01-24 18:26:00|49.56|47.36|50.14|47.94|50.14|47.94|49.56|47.36|0
1643048770000|2022-01-24 18:26:10|50.09|47.89|49.42|47.22|50.14|47.94|49.42|47.22|0
1643048780000|2022-01-24 18:26:20|48.97|46.77|49.02|46.82|49.09|46.89|48.97|46.77|0
1643048790000|2022-01-24 18:26:30|48.99|46.79|48.48|46.28|48.99|46.79|48.41|46.21|0
1643048800000|2022-01-24 18:26:40|48.57|46.37|48.43|46.23|48.57|46.37|48.36|46.16|0
1643048810000|2022-01-24 18:26:50|48.48|46.28|48.76|46.56|48.88|46.68|48.48|46.28|0
1643048820000|2022-01-24 18:27:00|48.43|46.23|48.52|46.32|48.71|46.51|48.43|46.23|0
1643048830000|2022-01-24 18:27:10|48.71|46.51|48.48|46.28|48.71|46.51|48.48|46.28|0
1643048840000|2022-01-24 18:27:20|48.57|46.37|48.59|46.39|48.66|46.46|48.57|46.37|0
1643048850000|2022-01-24 18:27:30|48.73|46.53|48.06|45.86|48.73|46.53|48.06|45.86|0
1643048860000|2022-01-24 18:27:40|47.87|45.67|47.78|45.58|47.99|45.79|47.78|45.58|0
1643048870000|2022-01-24 18:27:50|47.73|45.53|47.57|45.37|47.73|45.53|47.57|45.37|0
1643048880000|2022-01-24 18:28:00|47.62|45.42|48.01|45.81|48.01|45.81|47.62|45.42|0
1643048890000|2022-01-24 18:28:10|48.03|45.83|47.83|45.63|48.03|45.83|47.83|45.63|0
1643048900000|2022-01-24 18:28:20|48.38|46.18|48.48|46.28|48.48|46.28|48.1|45.9|0
1643048910000|2022-01-24 18:28:30|48.43|46.23|46.17|43.97|48.43|46.23|46.08|43.88|0
1643048920000|2022-01-24 18:28:40|46.58|44.38|50.51|48.31|50.51|48.31|46.58|44.38|0
1643048930000|2022-01-24 18:28:50|50.28|48.08|49.94|47.74|50.32|48.12|49.94|47.74|0
1643048940000|2022-01-24 18:29:00|49.89|47.69|50.2|48|50.2|48|49.89|47.69|0
1643048950000|2022-01-24 18:29:10|50.42|48.22|50.08|47.88|50.42|48.22|50.08|47.88|0
1643048960000|2022-01-24 18:29:20|50.28|48.08|50.18|47.98|50.28|48.08|49.99|47.79|0
1643048970000|2022-01-24 18:29:30|50.04|47.84|50.13|47.93|50.13|47.93|50.04|47.84|0
1643048980000|2022-01-24 18:29:40|49.99|47.79|49.7|47.5|49.99|47.79|49.68|47.48|0
1643048990000|2022-01-24 18:29:50|49.66|47.46|49.23|47.03|49.66|47.46|49.23|47.03|0
1643049000000|2022-01-24 18:30:00|49.18|46.98|49.18|46.98|49.18|46.98|49.16|46.96|0
1643049010000|2022-01-24 18:30:10|49.33|47.13|49.18|46.98|49.61|47.41|49.18|46.98|0
1643049020000|2022-01-24 18:30:20|49|46.8|49.51|47.31|49.51|47.31|49|46.8|0
1643049030000|2022-01-24 18:30:30|49.85|47.65|50.11|47.91|50.11|47.91|49.85|47.65|0
1643049040000|2022-01-24 18:30:40|50.23|48.03|50.23|48.03|50.61|48.41|50.23|48.03|0
1643049050000|2022-01-24 18:30:50|50.37|48.17|50.8|48.6|50.8|48.6|50.37|48.17|0
1643049060000|2022-01-24 18:31:00|50.42|48.22|50.47|48.27|50.47|48.27|50.23|48.03|0
1643049070000|2022-01-24 18:31:10|50.61|48.41|51|48.8|51|48.8|50.56|48.36|0
1643049080000|2022-01-24 18:31:20|51.04|48.84|50.9|48.7|51.19|48.99|50.9|48.7|0
1643049090000|2022-01-24 18:31:30|51|48.8|51|48.8|51|48.8|50.87|48.67|0
1643049100000|2022-01-24 18:31:40|51.04|48.84|51.09|48.89|51.36|49.16|51.04|48.84|0
1643049110000|2022-01-24 18:31:50|50.97|48.77|50.95|48.75|50.97|48.77|50.8|48.6|0
1643049120000|2022-01-24 18:32:00|50.92|48.72|50.87|48.67|51.04|48.84|50.85|48.65|0
1643049130000|2022-01-24 18:32:10|50.61|48.41|50.44|48.24|50.66|48.46|50.44|48.24|0
1643049140000|2022-01-24 18:32:20|50.18|47.98|50.23|48.03|50.25|48.05|50.08|47.88|0
1643049150000|2022-01-24 18:32:30|50.04|47.84|49.96|47.76|50.04|47.84|49.8|47.6|0
1643049160000|2022-01-24 18:32:40|50.04|47.84|50.47|48.27|50.47|48.27|49.99|47.79|0
1643049170000|2022-01-24 18:32:50|50.51|48.31|50.85|48.65|50.85|48.65|50.51|48.31|0
1643049180000|2022-01-24 18:33:00|51.09|48.89|51.97|49.77|51.97|49.77|51.09|48.89|0
1643049190000|2022-01-24 18:33:10|52.07|49.87|52.41|50.21|52.46|50.26|52.07|49.87|0
1643049200000|2022-01-24 18:33:20|52.46|50.26|52.96|50.76|52.96|50.76|52.46|50.26|0
1643049210000|2022-01-24 18:33:30|52.86|50.66|53.01|50.81|53.01|50.81|52.81|50.61|0
1643049220000|2022-01-24 18:33:40|52.81|50.61|52.73|50.53|52.81|50.61|52.73|50.53|0
1643049230000|2022-01-24 18:33:50|52.71|50.51|52.16|49.96|52.71|50.51|52.16|49.96|0
1643049240000|2022-01-24 18:34:00|52.12|49.92|52.56|50.36|52.56|50.36|52.09|49.89|0
1643049250000|2022-01-24 18:34:10|52.66|50.46|52.96|50.76|52.96|50.76|52.61|50.41|0
1643049260000|2022-01-24 18:34:20|52.91|50.71|52.86|50.66|52.96|50.76|52.76|50.56|0
1643049270000|2022-01-24 18:34:30|52.61|50.41|52.58|50.38|52.71|50.51|52.51|50.31|0
1643049280000|2022-01-24 18:34:40|52.51|50.31|54.91|52.71|54.91|52.71|52.51|50.31|0
1643049290000|2022-01-24 18:34:50|55.17|52.97|54.31|52.11|55.17|52.97|54.31|52.11|0
1643049300000|2022-01-24 18:35:00|54.1|51.9|54|51.8|54.1|51.9|54|51.8|0
1643049310000|2022-01-24 18:35:10|53.5|51.3|53.55|51.35|53.55|51.35|53.35|51.15|0
1643049320000|2022-01-24 18:35:20|53.85|51.65|53.75|51.55|53.85|51.65|53.75|51.55|0
1643049330000|2022-01-24 18:35:30|53.7|51.5|53.7|51.5|53.9|51.7|53.7|51.5|0
1643049340000|2022-01-24 18:35:40|53.6|51.4|52.98|50.78|53.6|51.4|52.98|50.78|0
1643049350000|2022-01-24 18:35:50|52.86|50.66|52.93|50.73|53.05|50.85|52.86|50.66|0
1643049360000|2022-01-24 18:36:00|53.05|50.85|53.1|50.9|53.2|51|53.05|50.85|0
1643049370000|2022-01-24 18:36:10|52.86|50.66|52.39|50.19|52.86|50.66|52.24|50.04|0
1643049380000|2022-01-24 18:36:20|52.29|50.09|52.09|49.89|52.29|50.09|52.09|49.89|0
1643049390000|2022-01-24 18:36:30|51.92|49.72|52.36|50.16|52.36|50.16|51.92|49.72|0
1643049400000|2022-01-24 18:36:40|52.12|49.92|52.26|50.06|52.31|50.11|52.12|49.92|0
1643049410000|2022-01-24 18:36:50|52.31|50.11|52.31|50.11|52.36|50.16|52.31|50.11|0
1643049420000|2022-01-24 18:37:00|52.34|50.14|51.73|49.53|52.34|50.14|51.44|49.24|0
1643049430000|2022-01-24 18:37:10|51.53|49.33|51.39|49.19|51.58|49.38|51.39|49.19|0
1643049440000|2022-01-24 18:37:20|51.19|48.99|51.34|49.14|51.34|49.14|51.1|48.9|0
1643049450000|2022-01-24 18:37:30|51.29|49.09|51.44|49.24|51.44|49.24|51.29|49.09|0
1643049460000|2022-01-24 18:37:40|52.07|49.87|51.97|49.77|52.07|49.87|51.92|49.72|0
1643049470000|2022-01-24 18:37:50|51.85|49.65|51.87|49.67|51.87|49.67|51.78|49.58|0
1643049480000|2022-01-24 18:38:00|51.97|49.77|52.24|50.04|52.24|50.04|51.97|49.77|0
1643049490000|2022-01-24 18:38:10|52.31|50.11|52.41|50.21|52.71|50.51|52.31|50.11|0
1643049500000|2022-01-24 18:38:20|52.26|50.06|51.97|49.77|52.26|50.06|51.97|49.77|0
1643049510000|2022-01-24 18:38:30|52.17|49.97|52.22|50.02|52.22|50.02|52.17|49.97|0
1643049520000|2022-01-24 18:38:40|52.46|50.26|52.48|50.28|52.81|50.61|52.46|50.26|0
1643049530000|2022-01-24 18:38:50|52.46|50.26|53.03|50.83|53.03|50.83|52.46|50.26|0
1643049540000|2022-01-24 18:39:00|53.1|50.9|53.5|51.3|53.5|51.3|53.1|50.9|0
1643049550000|2022-01-24 18:39:10|53.6|51.4|53.85|51.65|53.85|51.65|53.6|51.4|0
1643049560000|2022-01-24 18:39:20|53.65|51.45|53.6|51.4|53.7|51.5|53.6|51.4|0
1643049570000|2022-01-24 18:39:30|53.45|51.25|54|51.8|54|51.8|53.45|51.25|0
1643049580000|2022-01-24 18:39:40|54.13|51.93|54.1|51.9|54.25|52.05|54.1|51.9|0
1643049590000|2022-01-24 18:39:50|54.33|52.13|54.3|52.1|54.51|52.31|54.25|52.05|0
1643049600000|2022-01-24 18:40:00|54.51|52.31|54.35|52.15|54.51|52.31|54.35|52.15|0
1643049610000|2022-01-24 18:40:10|54.38|52.18|53.7|51.5|54.38|52.18|53.7|51.5|0
1643049620000|2022-01-24 18:40:20|53.5|51.3|53.55|51.35|53.8|51.6|53.5|51.3|0
1643049630000|2022-01-24 18:40:30|53.5|51.3|53.37|51.17|53.5|51.3|53.3|51.1|0
1643049640000|2022-01-24 18:40:40|53.5|51.3|53.45|51.25|53.55|51.35|53.45|51.25|0
1643049650000|2022-01-24 18:40:50|53.5|51.3|53.55|51.35|53.55|51.35|53.5|51.3|0
1643049660000|2022-01-24 18:41:00|53.85|51.65|53.75|51.55|53.85|51.65|53.75|51.55|0
1643049670000|2022-01-24 18:41:10|53.62|51.42|52.85|50.65|53.62|51.42|52.85|50.65|0
1643049680000|2022-01-24 18:41:20|53|50.8|53.2|51|53.2|51|52.85|50.65|0
1643049690000|2022-01-24 18:41:30|53.35|51.15|53.9|51.7|53.9|51.7|53.35|51.15|0
1643049700000|2022-01-24 18:41:40|53.85|51.65|53.75|51.55|53.85|51.65|53.62|51.42|0
1643049710000|2022-01-24 18:41:50|53.55|51.35|53.45|51.25|53.75|51.55|53.45|51.25|0
1643049720000|2022-01-24 18:42:00|53.3|51.1|53.25|51.05|53.45|51.25|53.25|51.05|0
1643049730000|2022-01-24 18:42:10|52.9|50.7|52.66|50.46|53.2|51|52.66|50.46|0
1643049740000|2022-01-24 18:42:20|52.76|50.56|52.85|50.65|52.85|50.65|52.66|50.46|0
1643049750000|2022-01-24 18:42:30|53.05|50.85|53.15|50.95|53.15|50.95|52.95|50.75|0
1643049760000|2022-01-24 18:42:40|53.4|51.2|52.9|50.7|53.4|51.2|52.9|50.7|0
1643049770000|2022-01-24 18:42:50|53.08|50.88|53.7|51.5|53.7|51.5|53.08|50.88|0
1643049780000|2022-01-24 18:43:00|53.67|51.47|53.97|51.77|54|51.8|53.62|51.42|0
1643049790000|2022-01-24 18:43:10|53.95|51.75|53.75|51.55|53.95|51.75|53.75|51.55|0
1643049800000|2022-01-24 18:43:20|53.8|51.6|53.9|51.7|54.05|51.85|53.8|51.6|0
1643049810000|2022-01-24 18:43:30|53.75|51.55|53.55|51.35|53.75|51.55|53.55|51.35|0
1643049820000|2022-01-24 18:43:40|53.35|51.15|53.25|51.05|53.55|51.35|53.25|51.05|0
1643049830000|2022-01-24 18:43:50|53.35|51.15|53.27|51.07|53.35|51.15|53.27|51.07|0
1643049840000|2022-01-24 18:44:00|53.35|51.15|52.12|49.92|53.35|51.15|52.12|49.92|0
1643049850000|2022-01-24 18:44:10|52.07|49.87|51.77|49.57|52.07|49.87|51.63|49.43|0
1643049860000|2022-01-24 18:44:20|51.97|49.77|51.72|49.52|52.12|49.92|51.58|49.38|0
1643049870000|2022-01-24 18:44:30|51.77|49.57|52.12|49.92|52.12|49.92|51.77|49.57|0
1643049880000|2022-01-24 18:44:40|52.16|49.96|52.36|50.16|52.38|50.18|52.16|49.96|0
1643049890000|2022-01-24 18:44:50|52.46|50.26|52.31|50.11|52.61|50.41|52.31|50.11|0
1643049900000|2022-01-24 18:45:00|52.43|50.23|52.9|50.7|52.9|50.7|52.43|50.23|0
1643049910000|2022-01-24 18:45:10|53.27|51.07|53.5|51.3|53.57|51.37|53.27|51.07|0
1643049920000|2022-01-24 18:45:20|53.35|51.15|53.9|51.7|53.9|51.7|53.35|51.15|0
1643049930000|2022-01-24 18:45:30|53.87|51.67|54.12|51.92|54.12|51.92|53.75|51.55|0
1643049940000|2022-01-24 18:45:40|54|51.8|54|51.8|54.1|51.9|54|51.8|0
1643049950000|2022-01-24 18:45:50|53.9|51.7|53.9|51.7|53.9|51.7|53.57|51.37|0
1643049960000|2022-01-24 18:46:00|54|51.8|54.71|52.51|54.71|52.51|53.95|51.75|0
1643049970000|2022-01-24 18:46:10|55.06|52.86|55.01|52.81|55.06|52.86|54.96|52.76|0
1643049980000|2022-01-24 18:46:20|55.11|52.91|55.22|53.02|55.32|53.12|55.06|52.86|0
1643049990000|2022-01-24 18:46:30|55.37|53.17|55.17|52.97|55.42|53.22|55.17|52.97|0
1643050000000|2022-01-24 18:46:40|55.32|53.12|55.47|53.27|55.52|53.32|55.32|53.12|0
1643050010000|2022-01-24 18:46:50|55.57|53.37|55.42|53.22|55.57|53.37|55.42|53.22|0
1643050020000|2022-01-24 18:47:00|55.16|52.96|55.22|53.02|55.22|53.02|55.11|52.91|0
1643050030000|2022-01-24 18:47:10|55.16|52.96|55.32|53.12|55.32|53.12|55.11|52.91|0
1643050040000|2022-01-24 18:47:20|55.27|53.07|54.76|52.56|55.27|53.07|54.76|52.56|0
1643050050000|2022-01-24 18:47:30|55.01|52.81|54.91|52.71|55.01|52.81|54.91|52.71|0
1643050060000|2022-01-24 18:47:40|54.96|52.76|55.27|53.07|55.27|53.07|54.96|52.76|0
1643050070000|2022-01-24 18:47:50|55.11|52.91|55.27|53.07|55.32|53.12|55.11|52.91|0
1643050080000|2022-01-24 18:48:00|55.11|52.91|55.27|53.07|55.27|53.07|54.93|52.73|0
1643050090000|2022-01-24 18:48:10|55.14|52.94|54.91|52.71|55.14|52.94|54.91|52.71|0
1643050100000|2022-01-24 18:48:20|55.06|52.86|55.06|52.86|55.06|52.86|54.86|52.66|0
1643050110000|2022-01-24 18:48:30|55.42|53.22|55.55|53.35|55.68|53.48|55.42|53.22|0
1643050120000|2022-01-24 18:48:40|55.47|53.27|55.42|53.22|55.63|53.43|55.37|53.17|0
1643050130000|2022-01-24 18:48:50|55.22|53.02|55.24|53.04|55.27|53.07|55.06|52.86|0
1643050140000|2022-01-24 18:49:00|55.22|53.02|55.52|53.32|55.52|53.32|55.22|53.02|0
1643050150000|2022-01-24 18:49:10|55.57|53.37|56.35|54.15|56.48|54.28|55.57|53.37|0
1643050160000|2022-01-24 18:49:20|56.45|54.25|56.56|54.36|56.56|54.36|56.35|54.15|0
1643050170000|2022-01-24 18:49:30|56.45|54.25|56.56|54.36|56.56|54.36|56.45|54.25|0
1643050180000|2022-01-24 18:49:40|56.63|54.43|56.76|54.56|56.87|54.67|56.63|54.43|0
1643050190000|2022-01-24 18:49:50|56.92|54.72|57.03|54.83|57.03|54.83|56.92|54.72|0
1643050200000|2022-01-24 18:50:00|57.24|55.04|56.97|54.77|57.55|55.35|56.97|54.77|0
1643050210000|2022-01-24 18:50:10|57.03|54.83|57.08|54.88|57.08|54.88|56.87|54.67|0
1643050220000|2022-01-24 18:50:20|57.24|55.04|57.45|55.25|57.52|55.32|57.24|55.04|0
1643050230000|2022-01-24 18:50:30|57.76|55.56|57.82|55.62|57.82|55.62|57.5|55.3|0
1643050240000|2022-01-24 18:50:40|57.92|55.72|58.05|55.85|58.08|55.88|57.92|55.72|0
1643050250000|2022-01-24 18:50:50|57.97|55.77|58.13|55.93|58.13|55.93|57.92|55.72|0
1643050260000|2022-01-24 18:51:00|58.03|55.83|58.03|55.83|58.19|55.99|57.97|55.77|0
1643050270000|2022-01-24 18:51:10|57.92|55.72|57.97|55.77|57.97|55.77|57.92|55.72|0
1643050280000|2022-01-24 18:51:20|57.82|55.62|57.87|55.67|57.87|55.67|57.76|55.56|0
1643050290000|2022-01-24 18:51:30|57.82|55.62|57.76|55.56|57.92|55.72|57.76|55.56|0
1643050300000|2022-01-24 18:51:40|57.82|55.62|57.82|55.62|57.82|55.62|57.66|55.46|0
1643050310000|2022-01-24 18:51:50|57.71|55.51|56.89|54.69|57.71|55.51|56.89|54.69|0
1643050320000|2022-01-24 18:52:00|57.18|54.98|56.56|54.36|57.18|54.98|56.56|54.36|0
1643050330000|2022-01-24 18:52:10|56.82|54.62|56.66|54.46|56.82|54.62|56.63|54.43|0
1643050340000|2022-01-24 18:52:20|56.58|54.38|56.87|54.67|56.87|54.67|56.58|54.38|0
1643050350000|2022-01-24 18:52:30|56.82|54.62|56.82|54.62|56.82|54.62|56.76|54.56|0
1643050360000|2022-01-24 18:52:40|56.87|54.67|56.82|54.62|56.87|54.67|56.4|54.2|0
1643050370000|2022-01-24 18:52:50|56.66|54.46|57.29|55.09|57.29|55.09|56.66|54.46|0
1643050380000|2022-01-24 18:53:00|57.42|55.22|57.73|55.53|57.73|55.53|57.42|55.22|0
1643050390000|2022-01-24 18:53:10|57.52|55.32|57.26|55.06|57.68|55.48|57.26|55.06|0
1643050400000|2022-01-24 18:53:20|57.45|55.25|56.71|54.51|57.45|55.25|56.71|54.51|0
1643050410000|2022-01-24 18:53:30|56.87|54.67|56.79|54.59|56.97|54.77|56.79|54.59|0
1643050420000|2022-01-24 18:53:40|56.97|54.77|57.29|55.09|57.29|55.09|56.97|54.77|0
1643050430000|2022-01-24 18:53:50|57.13|54.93|57.34|55.14|57.34|55.14|56.97|54.77|0
1643050440000|2022-01-24 18:54:00|57.02|54.82|57.76|55.56|57.76|55.56|57.02|54.82|0
1643050450000|2022-01-24 18:54:10|57.87|55.67|57.95|55.75|57.95|55.75|57.81|55.61|0
1643050460000|2022-01-24 18:54:20|58.24|56.04|58.69|56.49|58.69|56.49|58.24|56.04|0
1643050470000|2022-01-24 18:54:30|58.56|56.36|58.51|56.31|58.56|56.36|58.45|56.25|0
1643050480000|2022-01-24 18:54:40|58.56|56.36|58.08|55.88|58.67|56.47|58.08|55.88|0
1643050490000|2022-01-24 18:54:50|58.13|55.93|58.26|56.06|58.26|56.06|58.13|55.93|0
1643050500000|2022-01-24 18:55:00|58.24|56.04|58.61|56.41|58.61|56.41|58.24|56.04|0
1643050510000|2022-01-24 18:55:10|58.56|56.36|57.52|55.32|58.99|56.79|57.47|55.27|0
1643050520000|2022-01-24 18:55:20|57.63|55.43|55.49|53.29|57.63|55.43|55.49|53.29|0
1643050530000|2022-01-24 18:55:30|53.61|51.41|53.54|51.34|53.61|51.41|53.44|51.24|0
1643050540000|2022-01-24 18:55:40|53.74|51.54|53.64|51.44|53.74|51.54|53.64|51.44|0
1643050550000|2022-01-24 18:55:50|53.54|51.34|53.59|51.39|53.64|51.44|53.54|51.34|0
1643050560000|2022-01-24 18:56:00|53.23|51.03|53.13|50.93|53.23|51.03|52.93|50.73|0
1643050570000|2022-01-24 18:56:10|52.98|50.78|53.13|50.93|53.23|51.03|52.98|50.78|0
1643050580000|2022-01-24 18:56:20|53.59|51.39|55.59|53.39|55.59|53.39|53.59|51.39|0
1643050590000|2022-01-24 18:56:30|55.8|53.6|54.1|51.9|55.8|53.6|54.1|51.9|0
1643050600000|2022-01-24 18:56:40|54.15|51.95|54.36|52.16|54.51|52.31|54.15|51.95|0
1643050610000|2022-01-24 18:56:50|54.56|52.36|54.49|52.29|54.56|52.36|54.41|52.21|0
1643050620000|2022-01-24 18:57:00|54.2|52|54.1|51.9|54.31|52.11|54.1|51.9|0
1643050630000|2022-01-24 18:57:10|54.05|51.85|54.1|51.9|54.1|51.9|54.05|51.85|0
1643050640000|2022-01-24 18:57:20|53.92|51.72|54.56|52.36|54.56|52.36|53.92|51.72|0
1643050650000|2022-01-24 18:57:30|54.67|52.47|54.41|52.21|54.67|52.47|54.41|52.21|0
1643050660000|2022-01-24 18:57:40|54.36|52.16|54.41|52.21|54.41|52.21|54.28|52.08|0
1643050670000|2022-01-24 18:57:50|54.36|52.16|54.46|52.26|54.46|52.26|54.36|52.16|0
1643050680000|2022-01-24 18:58:00|54.51|52.31|54.93|52.73|55.03|52.83|54.51|52.31|0
1643050690000|2022-01-24 18:58:10|54.98|52.78|55.13|52.93|55.13|52.93|54.98|52.78|0
1643050700000|2022-01-24 18:58:20|54.87|52.67|54.62|52.42|54.93|52.73|54.41|52.21|0
1643050710000|2022-01-24 18:58:30|54.41|52.21|54.18|51.98|54.41|52.21|54.18|51.98|0
1643050720000|2022-01-24 18:58:40|54.31|52.11|54.51|52.31|54.51|52.31|54.28|52.08|0
1643050730000|2022-01-24 18:58:50|54.46|52.26|54.38|52.18|54.46|52.26|54.33|52.13|0
1643050740000|2022-01-24 18:59:00|54.67|52.47|54.77|52.57|54.77|52.57|54.62|52.42|0
1643050750000|2022-01-24 18:59:10|54.72|52.52|55.16|52.96|55.16|52.96|54.72|52.52|0
1643050760000|2022-01-24 18:59:20|55.13|52.93|55.24|53.04|55.24|53.04|54.98|52.78|0
1643050770000|2022-01-24 18:59:30|55.13|52.93|55.55|53.35|55.55|53.35|55.13|52.93|0
1643050780000|2022-01-24 18:59:40|55.6|53.4|55.76|53.56|55.81|53.61|55.6|53.4|0
1643050790000|2022-01-24 18:59:50|55.71|53.51|55.71|53.51|55.76|53.56|55.66|53.46|0
1643050800000|2022-01-24 19:00:00|55.76|53.56|55.68|53.48|55.76|53.56|55.66|53.46|0
1643050810000|2022-01-24 19:00:10|55.76|53.56|56.39|54.19|56.66|54.46|55.76|53.56|0
1643050820000|2022-01-24 19:00:20|56.31|54.11|56.71|54.51|56.71|54.51|56.31|54.11|0
1643050830000|2022-01-24 19:00:30|56.66|54.46|56.68|54.48|56.68|54.48|56.5|54.3|0
1643050840000|2022-01-24 19:00:40|56.61|54.41|56.87|54.67|57.03|54.83|56.61|54.41|0
1643050850000|2022-01-24 19:00:50|56.98|54.78|56.68|54.48|56.98|54.78|56.66|54.46|0
1643050860000|2022-01-24 19:01:00|56.58|54.38|56.66|54.46|56.66|54.46|56.5|54.3|0
1643050870000|2022-01-24 19:01:10|56.76|54.56|57.08|54.88|57.08|54.88|56.66|54.46|0
1643050880000|2022-01-24 19:01:20|57.24|55.04|57.57|55.37|57.57|55.37|57.24|55.04|0
1643050890000|2022-01-24 19:01:30|57.46|55.26|57.67|55.47|57.67|55.47|57.43|55.23|0
1643050900000|2022-01-24 19:01:40|57.78|55.58|57.67|55.47|57.78|55.58|57.51|55.31|0
1643050910000|2022-01-24 19:01:50|57.81|55.61|57.73|55.53|57.81|55.61|57.73|55.53|0
1643050920000|2022-01-24 19:02:00|57.84|55.64|58.54|56.34|58.54|56.34|57.84|55.64|0
1643050930000|2022-01-24 19:02:10|58.51|56.31|58.38|56.18|58.51|56.31|58.38|56.18|0
1643050940000|2022-01-24 19:02:20|58.65|56.45|58.62|56.42|58.87|56.67|58.62|56.42|0
1643050950000|2022-01-24 19:02:30|58.78|56.58|58.65|56.45|58.78|56.58|58.59|56.39|0
1643050960000|2022-01-24 19:02:40|59.25|57.05|59.25|57.05|59.25|57.05|59.2|57|0
1643050970000|2022-01-24 19:02:50|59.36|57.16|59.36|57.16|59.36|57.16|59.2|57|0
1643050980000|2022-01-24 19:03:00|57.02|54.82|56.26|54.06|57.02|54.82|56.26|54.06|0
1643050990000|2022-01-24 19:03:10|56.05|53.85|56.63|54.43|56.63|54.43|55.94|53.74|0
1643051000000|2022-01-24 19:03:20|56.36|54.16|56.31|54.11|56.36|54.16|56.15|53.95|0
1643051010000|2022-01-24 19:03:30|56.25|54.05|56.09|53.89|56.25|54.05|56.09|53.89|0
1643051020000|2022-01-24 19:03:40|56.25|54.05|55.91|53.71|56.25|54.05|55.91|53.71|0
1643051030000|2022-01-24 19:03:50|56.41|54.21|56.31|54.11|56.47|54.27|56.25|54.05|0
1643051040000|2022-01-24 19:04:00|56.52|54.32|55.72|53.52|56.52|54.32|55.72|53.52|0
1643051050000|2022-01-24 19:04:10|55.96|53.76|55.41|53.21|55.96|53.76|55.41|53.21|0
1643051060000|2022-01-24 19:04:20|55.09|52.89|54.99|52.79|55.35|53.15|54.99|52.79|0
1643051070000|2022-01-24 19:04:30|55.25|53.05|54.57|52.37|55.25|53.05|54.57|52.37|0
1643051080000|2022-01-24 19:04:40|55.2|53|54.78|52.58|55.2|53|54.78|52.58|0
1643051090000|2022-01-24 19:04:50|54.99|52.79|55.09|52.89|55.09|52.89|54.67|52.47|0
1643051100000|2022-01-24 19:05:00|54.93|52.73|55.09|52.89|55.09|52.89|54.75|52.55|0
1643051110000|2022-01-24 19:05:10|55.72|53.52|55.62|53.42|55.72|53.52|55.3|53.1|0
1643051120000|2022-01-24 19:05:20|55.85|53.65|55.62|53.42|55.85|53.65|55.62|53.42|0
1643051130000|2022-01-24 19:05:30|55.56|53.36|55.46|53.26|55.56|53.36|55.2|53|0
1643051140000|2022-01-24 19:05:40|55.09|52.89|55.3|53.1|55.3|53.1|55.09|52.89|0
1643051150000|2022-01-24 19:05:50|55.46|53.26|55.3|53.1|55.46|53.26|55.3|53.1|0
1643051160000|2022-01-24 19:06:00|55.2|53|55.46|53.26|55.46|53.26|55.2|53|0
1643051170000|2022-01-24 19:06:10|55.78|53.58|55.69|53.49|56.04|53.84|55.69|53.49|0
1643051180000|2022-01-24 19:06:20|55.72|53.52|56.09|53.89|56.09|53.89|55.46|53.26|0
1643051190000|2022-01-24 19:06:30|55.93|53.73|56.09|53.89|56.09|53.89|55.85|53.65|0
1643051200000|2022-01-24 19:06:40|55.88|53.68|56.09|53.89|56.17|53.97|55.78|53.58|0
1643051210000|2022-01-24 19:06:50|55.93|53.73|55.69|53.49|55.93|53.73|55.69|53.49|0
1643051220000|2022-01-24 19:07:00|55.83|53.63|55.17|52.97|55.91|53.71|55.17|52.97|0
1643051230000|2022-01-24 19:07:10|55.41|53.21|55.17|52.97|55.41|53.21|55.09|52.89|0
1643051240000|2022-01-24 19:07:20|55.67|53.47|55.48|53.28|55.67|53.47|55.43|53.23|0
1643051250000|2022-01-24 19:07:30|55.41|53.21|55.64|53.44|55.64|53.44|55.38|53.18|0
1643051260000|2022-01-24 19:07:40|55.67|53.47|55.88|53.68|55.88|53.68|55.67|53.47|0
1643051270000|2022-01-24 19:07:50|55.99|53.79|56.25|54.05|56.31|54.11|55.99|53.79|0
1643051280000|2022-01-24 19:08:00|56.15|53.95|55.99|53.79|56.15|53.95|55.99|53.79|0
1643051290000|2022-01-24 19:08:10|55.88|53.68|55.99|53.79|55.99|53.79|55.8|53.6|0
1643051300000|2022-01-24 19:08:20|56.04|53.84|55.83|53.63|56.04|53.84|55.83|53.63|0
1643051310000|2022-01-24 19:08:30|55.54|53.34|55.25|53.05|55.54|53.34|55.14|52.94|0
1643051320000|2022-01-24 19:08:40|55.51|53.31|55.77|53.57|55.77|53.57|55.51|53.31|0
1643051330000|2022-01-24 19:08:50|55.93|53.73|55.77|53.57|55.99|53.79|55.77|53.57|0
1643051340000|2022-01-24 19:09:00|55.62|53.42|55.51|53.31|55.62|53.42|55.41|53.21|0
1643051350000|2022-01-24 19:09:10|55.54|53.34|56.73|54.53|56.73|54.53|55.54|53.34|0
1643051360000|2022-01-24 19:09:20|56.68|54.48|56.52|54.32|56.73|54.53|56.52|54.32|0
1643051370000|2022-01-24 19:09:30|56.25|54.05|56.2|54|56.3|54.1|56.17|53.97|0
1643051380000|2022-01-24 19:09:40|56.15|53.95|56.17|53.97|56.17|53.97|55.99|53.79|0
1643051390000|2022-01-24 19:09:50|56.01|53.81|55.77|53.57|56.17|53.97|55.77|53.57|0
1643051400000|2022-01-24 19:10:00|55.93|53.73|56.3|54.1|56.41|54.21|55.93|53.73|0
1643051410000|2022-01-24 19:10:10|56.52|54.32|56.84|54.64|57.05|54.85|56.52|54.32|0
1643051420000|2022-01-24 19:10:20|57|54.8|56.68|54.48|57.22|55.02|56.68|54.48|0
1643051430000|2022-01-24 19:10:30|56.92|54.72|57.11|54.91|57.32|55.12|56.92|54.72|0
1643051440000|2022-01-24 19:10:40|56.89|54.69|56.79|54.59|56.89|54.69|56.62|54.42|0
1643051450000|2022-01-24 19:10:50|56.57|54.37|56.09|53.89|56.97|54.77|56.09|53.89|0
1643051460000|2022-01-24 19:11:00|55.93|53.73|55.99|53.79|55.99|53.79|55.83|53.63|0
1643051470000|2022-01-24 19:11:10|55.59|53.39|55.62|53.42|55.62|53.42|55.3|53.1|0
1643051480000|2022-01-24 19:11:20|55.56|53.36|55.51|53.31|55.56|53.36|55.48|53.28|0
1643051490000|2022-01-24 19:11:30|55.14|52.94|55.46|53.26|55.48|53.28|55.14|52.94|0
1643051500000|2022-01-24 19:11:40|55.51|53.31|55.3|53.1|55.51|53.31|55.3|53.1|0
1643051510000|2022-01-24 19:11:50|55.09|52.89|55.83|53.63|55.88|53.68|55.09|52.89|0
1643051520000|2022-01-24 19:12:00|55.56|53.36|54.9|52.7|55.56|53.36|54.9|52.7|0
1643051530000|2022-01-24 19:12:10|54.64|52.44|54.31|52.11|54.64|52.44|54.05|51.85|0
1643051540000|2022-01-24 19:12:20|54.2|52|53.66|51.46|54.2|52|53.66|51.46|0
1643051550000|2022-01-24 19:12:30|53.74|51.54|53.38|51.18|53.79|51.59|53.38|51.18|0
1643051560000|2022-01-24 19:12:40|53.59|51.39|53.13|50.93|53.59|51.39|53.13|50.93|0
1643051570000|2022-01-24 19:12:50|53.38|51.18|52.97|50.77|53.38|51.18|52.9|50.7|0
1643051580000|2022-01-24 19:13:00|52.9|50.7|53.4|51.2|53.4|51.2|52.9|50.7|0
1643051590000|2022-01-24 19:13:10|53.43|51.23|52.82|50.62|53.43|51.23|52.82|50.62|0
1643051600000|2022-01-24 19:13:20|52.47|50.27|52.26|50.06|52.47|50.27|52.16|49.96|0
1643051610000|2022-01-24 19:13:30|52.31|50.11|51.96|49.76|52.36|50.16|51.96|49.76|0
1643051620000|2022-01-24 19:13:40|52.04|49.84|51.76|49.56|52.06|49.86|51.76|49.56|0
1643051630000|2022-01-24 19:13:50|51.86|49.66|51.71|49.51|51.99|49.79|51.71|49.51|0
1643051640000|2022-01-24 19:14:00|52.06|49.86|52.11|49.91|52.29|50.09|52.06|49.86|0
1643051650000|2022-01-24 19:14:10|52.31|50.11|51.96|49.76|52.31|50.11|51.66|49.46|0
1643051660000|2022-01-24 19:14:20|52.62|50.42|52.41|50.21|52.62|50.42|52.41|50.21|0
1643051670000|2022-01-24 19:14:30|52.36|50.16|52.34|50.14|52.47|50.27|52.26|50.06|0
1643051680000|2022-01-24 19:14:40|52.31|50.11|52.21|50.01|52.36|50.16|51.96|49.76|0
1643051690000|2022-01-24 19:14:50|52.19|49.99|52.16|49.96|52.52|50.32|52.16|49.96|0
1643051700000|2022-01-24 19:15:00|52.26|50.06|52.87|50.67|52.87|50.67|52.26|50.06|0
1643051710000|2022-01-24 19:15:10|53|50.8|53.4|51.2|53.4|51.2|53|50.8|0
1643051720000|2022-01-24 19:15:20|52.57|50.37|52.21|50.01|52.59|50.39|52.21|50.01|0
1643051730000|2022-01-24 19:15:30|52.62|50.42|52.52|50.32|52.67|50.47|52.52|50.32|0
1643051740000|2022-01-24 19:15:40|52.46|50.26|52.06|49.86|52.46|50.26|52.06|49.86|0
1643051750000|2022-01-24 19:15:50|51.91|49.71|51.89|49.69|51.94|49.74|51.86|49.66|0
1643051760000|2022-01-24 19:16:00|52.11|49.91|52.52|50.32|52.62|50.42|52.11|49.91|0
1643051770000|2022-01-24 19:16:10|52.41|50.21|52.01|49.81|52.41|50.21|52.01|49.81|0
1643051780000|2022-01-24 19:16:20|51.94|49.74|51.89|49.69|51.94|49.74|51.71|49.51|0
1643051790000|2022-01-24 19:16:30|51.86|49.66|51.54|49.34|51.86|49.66|51.54|49.34|0
1643051800000|2022-01-24 19:16:40|51.44|49.24|51.31|49.11|51.56|49.36|51.31|49.11|0
1643051810000|2022-01-24 19:16:50|51.16|48.96|50.92|48.72|51.36|49.16|50.92|48.72|0
1643051820000|2022-01-24 19:17:00|51.16|48.96|51.61|49.41|51.66|49.46|51.16|48.96|0
1643051830000|2022-01-24 19:17:10|51.59|49.39|51.69|49.49|51.69|49.49|51.56|49.36|0
1643051840000|2022-01-24 19:17:20|51.16|48.96|51.16|48.96|51.16|48.96|50.97|48.77|0
1643051850000|2022-01-24 19:17:30|51.02|48.82|51.31|49.11|51.51|49.31|51.02|48.82|0
1643051860000|2022-01-24 19:17:40|51.26|49.06|51.51|49.31|51.66|49.46|51.26|49.06|0
1643051870000|2022-01-24 19:17:50|51.71|49.51|52.06|49.86|52.06|49.86|51.71|49.51|0
1643051880000|2022-01-24 19:18:00|51.78|49.58|51.56|49.36|51.78|49.58|51.31|49.11|0
1643051890000|2022-01-24 19:18:10|51.44|49.24|51.19|48.99|51.46|49.26|51.11|48.91|0
1643051900000|2022-01-24 19:18:20|51.16|48.96|50.57|48.37|51.16|48.96|50.57|48.37|0
1643051910000|2022-01-24 19:18:30|50.62|48.42|50.67|48.47|50.67|48.47|50.52|48.32|0
1643051920000|2022-01-24 19:18:40|50.89|48.69|50.94|48.74|50.94|48.74|50.82|48.62|0
1643051930000|2022-01-24 19:18:50|50.97|48.77|51.51|49.31|51.51|49.31|50.89|48.69|0
1643051940000|2022-01-24 19:19:00|51.26|49.06|51.53|49.33|51.68|49.48|51.26|49.06|0
1643051950000|2022-01-24 19:19:10|51.61|49.41|51.86|49.66|51.86|49.66|51.61|49.41|0
1643051960000|2022-01-24 19:19:20|52.03|49.83|52.06|49.86|52.06|49.86|51.91|49.71|0
1643051970000|2022-01-24 19:19:30|51.88|49.68|51.51|49.31|51.88|49.68|51.41|49.21|0
1643051980000|2022-01-24 19:19:40|51.31|49.11|51.58|49.38|51.63|49.43|51.26|49.06|0
1643051990000|2022-01-24 19:19:50|51.36|49.16|51.29|49.09|51.44|49.24|51.29|49.09|0
1643052000000|2022-01-24 19:20:00|50.87|48.67|51.14|48.94|51.14|48.94|50.87|48.67|0
1643052010000|2022-01-24 19:20:10|53.32|51.12|53.88|51.68|53.88|51.68|53.32|51.12|0
1643052020000|2022-01-24 19:20:20|54.16|51.96|53.54|51.34|54.16|51.96|53.52|51.32|0
1643052030000|2022-01-24 19:20:30|53.62|51.42|53.77|51.57|53.77|51.57|53.57|51.37|0
1643052040000|2022-01-24 19:20:40|53.88|51.68|54.08|51.88|54.08|51.88|53.88|51.68|0
1643052050000|2022-01-24 19:20:50|54.05|51.85|53.54|51.34|54.05|51.85|53.54|51.34|0
1643052060000|2022-01-24 19:21:00|53.62|51.42|53.34|51.14|53.62|51.42|53.34|51.14|0
1643052070000|2022-01-24 19:21:10|53.21|51.01|52.88|50.68|53.21|51.01|52.86|50.66|0
1643052080000|2022-01-24 19:21:20|52.91|50.71|52.71|50.51|52.91|50.71|52.71|50.51|0
1643052090000|2022-01-24 19:21:30|52.76|50.56|52.21|50.01|52.96|50.76|52.21|50.01|0
1643052100000|2022-01-24 19:21:40|52.36|50.16|51.86|49.66|52.36|50.16|51.86|49.66|0
1643052110000|2022-01-24 19:21:50|51.76|49.56|51.56|49.36|51.81|49.61|51.56|49.36|0
1643052120000|2022-01-24 19:22:00|51.21|49.01|51.81|49.61|51.81|49.61|51.21|49.01|0
1643052130000|2022-01-24 19:22:10|51.91|49.71|52.11|49.91|52.16|49.96|51.91|49.71|0
1643052140000|2022-01-24 19:22:20|52.06|49.86|51.73|49.53|52.06|49.86|51.66|49.46|0
1643052150000|2022-01-24 19:22:30|51.68|49.48|51.33|49.13|51.68|49.48|51.33|49.13|0
1643052160000|2022-01-24 19:22:40|51.36|49.16|50.72|48.52|51.36|49.16|50.72|48.52|0
1643052170000|2022-01-24 19:22:50|50.77|48.57|50.33|48.13|50.77|48.57|50.33|48.13|0
1643052180000|2022-01-24 19:23:00|50.23|48.03|50.72|48.52|50.72|48.52|50.23|48.03|0
1643052190000|2022-01-24 19:23:10|50.18|47.98|49.51|47.31|50.18|47.98|49.51|47.31|0
1643052200000|2022-01-24 19:23:20|49.32|47.12|49.41|47.21|49.51|47.31|49.32|47.12|0
1643052210000|2022-01-24 19:23:30|49.7|47.5|49.7|47.5|49.75|47.55|49.65|47.45|0
1643052220000|2022-01-24 19:23:40|49.92|47.72|49.6|47.4|49.92|47.72|49.6|47.4|0
1643052230000|2022-01-24 19:23:50|49.75|47.55|49.56|47.36|49.75|47.55|49.51|47.31|0
1643052240000|2022-01-24 19:24:00|49.75|47.55|49.94|47.74|49.99|47.79|49.75|47.55|0
1643052250000|2022-01-24 19:24:10|49.99|47.79|50.45|48.25|50.45|48.25|49.99|47.79|0
1643052260000|2022-01-24 19:24:20|50.28|48.08|50.14|47.94|50.38|48.18|50.14|47.94|0
1643052270000|2022-01-24 19:24:30|50.16|47.96|49.92|47.72|50.5|48.3|49.92|47.72|0
1643052280000|2022-01-24 19:24:40|50.04|47.84|49.7|47.5|50.04|47.84|49.7|47.5|0
1643052290000|2022-01-24 19:24:50|49.65|47.45|49.12|46.92|49.65|47.45|49.12|46.92|0
1643052300000|2022-01-24 19:25:00|48.84|46.64|48.93|46.73|49.03|46.83|48.84|46.64|0
1643052310000|2022-01-24 19:25:10|49.27|47.07|48.79|46.59|49.27|47.07|48.79|46.59|0
1643052320000|2022-01-24 19:25:20|48.98|46.78|49.19|46.99|49.32|47.12|48.98|46.78|0
1643052330000|2022-01-24 19:25:30|49.32|47.12|49.27|47.07|49.43|47.23|49.24|47.04|0
1643052340000|2022-01-24 19:25:40|49.22|47.02|49.03|46.83|49.27|47.07|49.03|46.83|0
1643052350000|2022-01-24 19:25:50|49.27|47.07|49.12|46.92|49.27|47.07|49.08|46.88|0
1643052360000|2022-01-24 19:26:00|49.6|47.4|50.09|47.89|50.09|47.89|49.41|47.21|0
1643052370000|2022-01-24 19:26:10|50.04|47.84|50.18|47.98|50.18|47.98|49.82|47.62|0
1643052380000|2022-01-24 19:26:20|50.23|48.03|50.09|47.89|50.23|48.03|50.09|47.89|0
1643052390000|2022-01-24 19:26:30|50.04|47.84|50.28|48.08|50.28|48.08|49.94|47.74|0
1643052400000|2022-01-24 19:26:40|50.57|48.37|50.38|48.18|50.57|48.37|50.28|48.08|0
1643052410000|2022-01-24 19:26:50|50.47|48.27|49.96|47.76|50.47|48.27|49.84|47.64|0
1643052420000|2022-01-24 19:27:00|49.89|47.69|50.45|48.25|50.45|48.25|49.89|47.69|0
1643052430000|2022-01-24 19:27:10|50.64|48.44|50.47|48.27|50.82|48.62|50.47|48.27|0
1643052440000|2022-01-24 19:27:20|50.33|48.13|50.28|48.08|50.4|48.2|50.28|48.08|0
1643052450000|2022-01-24 19:27:30|50.18|47.98|49.89|47.69|50.18|47.98|49.82|47.62|0
1643052460000|2022-01-24 19:27:40|49.94|47.74|50.28|48.08|50.33|48.13|49.94|47.74|0
1643052470000|2022-01-24 19:27:50|50.23|48.03|50.52|48.32|50.52|48.32|50.23|48.03|0
1643052480000|2022-01-24 19:28:00|50.38|48.18|50.62|48.42|50.67|48.47|50.38|48.18|0
1643052490000|2022-01-24 19:28:10|50.52|48.32|50.28|48.08|50.52|48.32|50.28|48.08|0
1643052500000|2022-01-24 19:28:20|49.65|47.45|49.6|47.4|49.65|47.45|49.6|47.4|0
1643052510000|2022-01-24 19:28:30|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1643052520000|2022-01-24 19:28:40|49.58|47.38|50.09|47.89|50.09|47.89|49.58|47.38|0
1643052530000|2022-01-24 19:28:50|50.04|47.84|50.23|48.03|50.23|48.03|49.99|47.79|0
1643052540000|2022-01-24 19:29:00|50.38|48.18|50.18|47.98|50.38|48.18|50.04|47.84|0
1643052550000|2022-01-24 19:29:10|50.13|47.93|50.57|48.37|50.57|48.37|50.13|47.93|0
1643052560000|2022-01-24 19:29:20|50.62|48.42|49.94|47.74|50.62|48.42|49.94|47.74|0
1643052570000|2022-01-24 19:29:30|49.43|47.23|49.43|47.23|49.43|47.23|49.31|47.11|0
1643052580000|2022-01-24 19:29:40|49.39|47.19|49.75|47.55|49.75|47.55|49.39|47.19|0
1643052590000|2022-01-24 19:29:50|49.84|47.64|49.72|47.52|49.96|47.76|49.72|47.52|0
1643052600000|2022-01-24 19:30:00|49.79|47.59|49.75|47.55|49.79|47.59|49.75|47.55|0
1643052610000|2022-01-24 19:30:10|50.57|48.37|50.28|48.08|50.67|48.47|50.28|48.08|0
1643052620000|2022-01-24 19:30:20|50.38|48.18|50.91|48.71|50.91|48.71|50.38|48.18|0
1643052630000|2022-01-24 19:30:30|50.96|48.76|51.04|48.84|51.04|48.84|50.77|48.57|0
1643052640000|2022-01-24 19:30:40|51.09|48.89|52.18|49.98|52.18|49.98|51.09|48.89|0
1643052650000|2022-01-24 19:30:50|52.15|49.95|52.25|50.05|52.35|50.15|52.15|49.95|0
1643052660000|2022-01-24 19:31:00|52.05|49.85|51.8|49.6|52.05|49.85|51.8|49.6|0
1643052670000|2022-01-24 19:31:10|51.95|49.75|52|49.8|52.15|49.95|51.95|49.75|0
1643052680000|2022-01-24 19:31:20|51.85|49.65|51.68|49.48|51.85|49.65|51.51|49.31|0
1643052690000|2022-01-24 19:31:30|52|49.8|51.95|49.75|52|49.8|51.9|49.7|0
1643052700000|2022-01-24 19:31:40|51.85|49.65|51.63|49.43|51.85|49.65|51.41|49.21|0
1643052710000|2022-01-24 19:31:50|51.46|49.26|52.28|50.08|52.28|50.08|51.46|49.26|0
1643052720000|2022-01-24 19:32:00|52.1|49.9|51.7|49.5|52.1|49.9|51.7|49.5|0
1643052730000|2022-01-24 19:32:10|51.65|49.45|51.36|49.16|51.65|49.45|51.36|49.16|0
1643052740000|2022-01-24 19:32:20|51.31|49.11|50.91|48.71|51.31|49.11|50.91|48.71|0
1643052750000|2022-01-24 19:32:30|50.74|48.54|50.82|48.62|51.13|48.93|50.74|48.54|0
1643052760000|2022-01-24 19:32:40|50.96|48.76|51.06|48.86|51.11|48.91|50.82|48.62|0
1643052770000|2022-01-24 19:32:50|51.13|48.93|51.11|48.91|51.16|48.96|51.11|48.91|0
1643052780000|2022-01-24 19:33:00|51.08|48.88|50.69|48.49|51.08|48.88|50.69|48.49|0
1643052790000|2022-01-24 19:33:10|50.72|48.52|50.91|48.71|50.91|48.71|50.57|48.37|0
1643052800000|2022-01-24 19:33:20|51.11|48.91|51.46|49.26|51.46|49.26|51.11|48.91|0
1643052810000|2022-01-24 19:33:30|51.41|49.21|51.31|49.11|51.6|49.4|51.31|49.11|0
1643052820000|2022-01-24 19:33:40|51.55|49.35|51.36|49.16|51.55|49.35|51.36|49.16|0
1643052830000|2022-01-24 19:33:50|50.99|48.79|51.21|49.01|51.21|49.01|50.99|48.79|0
1643052840000|2022-01-24 19:34:00|51.31|49.11|50.86|48.66|51.31|49.11|50.86|48.66|0
1643052850000|2022-01-24 19:34:10|50.89|48.69|50.3|48.1|50.89|48.69|50.3|48.1|0
1643052860000|2022-01-24 19:34:20|50.35|48.15|50.47|48.27|50.52|48.32|50.35|48.15|0
1643052870000|2022-01-24 19:34:30|50.33|48.13|50.77|48.57|50.77|48.57|50.28|48.08|0
1643052880000|2022-01-24 19:34:40|50.64|48.44|50.67|48.47|50.72|48.52|50.62|48.42|0
1643052890000|2022-01-24 19:34:50|50.23|48.03|49.55|47.35|50.23|48.03|49.55|47.35|0
1643052900000|2022-01-24 19:35:00|49.99|47.79|49.79|47.59|50.08|47.88|49.79|47.59|0
1643052910000|2022-01-24 19:35:10|49.31|47.11|49.53|47.33|49.6|47.4|49.24|47.04|0
1643052920000|2022-01-24 19:35:20|49.43|47.23|49.26|47.06|49.43|47.23|49.24|47.04|0
1643052930000|2022-01-24 19:35:30|49.07|46.87|49.03|46.83|49.12|46.92|49|46.8|0
1643052940000|2022-01-24 19:35:40|49.17|46.97|48.93|46.73|49.17|46.97|48.83|46.63|0
1643052950000|2022-01-24 19:35:50|48.88|46.68|48.98|46.78|49.03|46.83|48.88|46.68|0
1643052960000|2022-01-24 19:36:00|48.69|46.49|49.14|46.94|49.5|47.3|48.69|46.49|0
1643052970000|2022-01-24 19:36:10|49|46.8|49.89|47.69|49.89|47.69|49|46.8|0
1643052980000|2022-01-24 19:36:20|50.08|47.88|49.99|47.79|50.23|48.03|49.99|47.79|0
1643052990000|2022-01-24 19:36:30|49.89|47.69|50.08|47.88|50.08|47.88|49.84|47.64|0
1643053000000|2022-01-24 19:36:40|49.84|47.64|49.6|47.4|49.84|47.64|49.5|47.3|0
1643053010000|2022-01-24 19:36:50|49.46|47.26|49.46|47.26|49.7|47.5|49.46|47.26|0
1643053020000|2022-01-24 19:37:00|49.41|47.21|49.12|46.92|49.6|47.4|49.12|46.92|0
1643053030000|2022-01-24 19:37:10|48.93|46.73|48.79|46.59|48.93|46.73|48.62|46.42|0
1643053040000|2022-01-24 19:37:20|48.9|46.7|48.01|45.81|48.9|46.7|48.01|45.81|0
1643053050000|2022-01-24 19:37:30|47.75|45.55|47.61|45.41|47.75|45.55|47.38|45.18|0
1643053060000|2022-01-24 19:37:40|47.42|45.22|46.23|44.03|48.82|46.62|46.23|44.03|0
1643053070000|2022-01-24 19:37:50|46.18|43.98|48.55|46.35|48.55|46.35|45.95|43.75|0
1643053080000|2022-01-24 19:38:00|48.43|46.23|48.71|46.51|48.71|46.51|48.43|46.23|0
1643053090000|2022-01-24 19:38:10|48.76|46.56|48.19|45.99|48.76|46.56|48.19|45.99|0
1643053100000|2022-01-24 19:38:20|48.24|46.04|47.73|45.53|48.24|46.04|47.73|45.53|0
1643053110000|2022-01-24 19:38:30|48.05|45.85|47.54|45.34|48.05|45.85|47.54|45.34|0
1643053120000|2022-01-24 19:38:40|47.59|45.39|47.49|45.29|47.63|45.43|47.49|45.29|0
1643053130000|2022-01-24 19:38:50|47.4|45.2|47.45|45.25|47.47|45.27|47.4|45.2|0
1643053140000|2022-01-24 19:39:00|47.73|45.53|48.12|45.92|48.12|45.92|47.59|45.39|0
1643053150000|2022-01-24 19:39:10|48.1|45.9|48.05|45.85|48.1|45.9|47.96|45.76|0
1643053160000|2022-01-24 19:39:20|48.1|45.9|47.91|45.71|48.19|45.99|47.91|45.71|0
1643053170000|2022-01-24 19:39:30|47.96|45.76|48.33|46.13|48.33|46.13|47.96|45.76|0
1643053180000|2022-01-24 19:39:40|48.29|46.09|48.62|46.42|48.62|46.42|48.15|45.95|0
1643053190000|2022-01-24 19:39:50|48.47|46.27|48.29|46.09|48.47|46.27|48.29|46.09|0
1643053200000|2022-01-24 19:40:00|48.33|46.13|47.87|45.67|48.38|46.18|47.87|45.67|0
1643053210000|2022-01-24 19:40:10|48.19|45.99|47.68|45.48|48.19|45.99|47.68|45.48|0
1643053220000|2022-01-24 19:40:20|47.77|45.57|48.1|45.9|48.1|45.9|47.75|45.55|0
1643053230000|2022-01-24 19:40:30|47.96|45.76|48.66|46.46|48.66|46.46|47.96|45.76|0
1643053240000|2022-01-24 19:40:40|48.64|46.44|48.47|46.27|48.66|46.46|48.47|46.27|0
1643053250000|2022-01-24 19:40:50|48.38|46.18|48.29|46.09|48.64|46.44|48.29|46.09|0
1643053260000|2022-01-24 19:41:00|48.33|46.13|48.19|45.99|48.47|46.27|48.19|45.99|0
1643053270000|2022-01-24 19:41:10|48.05|45.85|48.19|45.99|48.31|46.11|48.05|45.85|0
1643053280000|2022-01-24 19:41:20|48.05|45.85|48.52|46.32|48.52|46.32|47.87|45.67|0
1643053290000|2022-01-24 19:41:30|48.9|46.7|48.71|46.51|48.9|46.7|48.71|46.51|0
1643053300000|2022-01-24 19:41:40|48.83|46.63|48.99|46.79|48.99|46.79|48.66|46.46|0
1643053310000|2022-01-24 19:41:50|49.14|46.94|49.06|46.86|49.14|46.94|49.04|46.84|0
1643053320000|2022-01-24 19:42:00|49.14|46.94|48.57|46.37|49.14|46.94|48.57|46.37|0
1643053330000|2022-01-24 19:42:10|48.71|46.51|48.99|46.79|48.99|46.79|48.71|46.51|0
1643053340000|2022-01-24 19:42:20|48.85|46.65|48.57|46.37|48.85|46.65|48.57|46.37|0
1643053350000|2022-01-24 19:42:30|48.47|46.27|48.15|45.95|48.47|46.27|48.15|45.95|0
1643053360000|2022-01-24 19:42:40|48.17|45.97|48|45.8|48.38|46.18|48|45.8|0
1643053370000|2022-01-24 19:42:50|48.24|46.04|48.29|46.09|48.33|46.13|48.24|46.04|0
1643053380000|2022-01-24 19:43:00|48.5|46.3|48.62|46.42|48.62|46.42|48.43|46.23|0
1643053390000|2022-01-24 19:43:10|48.47|46.27|47.96|45.76|48.47|46.27|47.96|45.76|0
1643053400000|2022-01-24 19:43:20|47.82|45.62|48.12|45.92|48.12|45.92|47.77|45.57|0
1643053410000|2022-01-24 19:43:30|48|45.8|48.57|46.37|48.57|46.37|47.96|45.76|0
1643053420000|2022-01-24 19:43:40|48.47|46.27|48.54|46.34|48.66|46.46|48.43|46.23|0
1643053430000|2022-01-24 19:43:50|48.66|46.46|49.04|46.84|49.04|46.84|48.61|46.41|0
1643053440000|2022-01-24 19:44:00|48.99|46.79|48.85|46.65|48.99|46.79|48.85|46.65|0
1643053450000|2022-01-24 19:44:10|48.66|46.46|48.43|46.23|48.66|46.46|48.43|46.23|0
1643053460000|2022-01-24 19:44:20|48.33|46.13|48.59|46.39|48.59|46.39|48.33|46.13|0
1643053470000|2022-01-24 19:44:30|48.29|46.09|48.33|46.13|48.33|46.13|48.19|45.99|0
1643053480000|2022-01-24 19:44:40|48.47|46.27|48.38|46.18|48.47|46.27|48.38|46.18|0
1643053490000|2022-01-24 19:44:50|48.24|46.04|48.17|45.97|48.24|46.04|48.14|45.94|0
1643053500000|2022-01-24 19:45:00|48.1|45.9|47.49|45.29|48.1|45.9|47.49|45.29|0
1643053510000|2022-01-24 19:45:10|47.54|45.34|47.86|45.66|47.86|45.66|47.54|45.34|0
1643053520000|2022-01-24 19:45:20|47.75|45.55|48.12|45.92|48.12|45.92|47.75|45.55|0
1643053530000|2022-01-24 19:45:30|48.29|46.09|48.28|46.08|48.43|46.23|48.28|46.08|0
1643053540000|2022-01-24 19:45:40|48.24|46.04|48.05|45.85|48.24|46.04|48|45.8|0
1643053550000|2022-01-24 19:45:50|47.72|45.52|47.12|44.92|47.72|45.52|47.12|44.92|0
1643053560000|2022-01-24 19:46:00|47.01|44.81|46.98|44.78|47.17|44.97|46.98|44.78|0
1643053570000|2022-01-24 19:46:10|46.64|44.44|46.43|44.23|46.71|44.51|46.43|44.23|0
1643053580000|2022-01-24 19:46:20|46.32|44.12|46.43|44.23|46.53|44.33|46.3|44.1|0
1643053590000|2022-01-24 19:46:30|46.32|44.12|46.25|44.05|46.32|44.12|46.16|43.96|0
1643053600000|2022-01-24 19:46:40|46.3|44.1|46.25|44.05|46.3|44.1|46.12|43.92|0
1643053610000|2022-01-24 19:46:50|46.75|44.55|47.01|44.81|47.03|44.83|46.75|44.55|0
1643053620000|2022-01-24 19:47:00|47.03|44.83|47.56|45.36|47.56|45.36|47.03|44.83|0
1643053630000|2022-01-24 19:47:10|47.58|45.38|47.4|45.2|47.65|45.45|47.4|45.2|0
1643053640000|2022-01-24 19:47:20|47.68|45.48|47.68|45.48|47.68|45.48|47.45|45.25|0
1643053650000|2022-01-24 19:47:30|47.7|45.5|47.82|45.62|47.96|45.76|47.7|45.5|0
1643053660000|2022-01-24 19:47:40|47.72|45.52|47.31|45.11|47.72|45.52|47.31|45.11|0
1643053670000|2022-01-24 19:47:50|47.54|45.34|47.31|45.11|47.7|45.5|47.31|45.11|0
1643053680000|2022-01-24 19:48:00|46.98|44.78|47.42|45.22|47.42|45.22|46.98|44.78|0
1643053690000|2022-01-24 19:48:10|47.51|45.31|47.72|45.52|47.96|45.76|47.51|45.31|0
1643053700000|2022-01-24 19:48:20|47.77|45.57|47.58|45.38|47.77|45.57|47.54|45.34|0
1643053710000|2022-01-24 19:48:30|47.54|45.34|47.96|45.76|47.98|45.78|47.54|45.34|0
1643053720000|2022-01-24 19:48:40|47.93|45.73|47.68|45.48|47.93|45.73|47.68|45.48|0
1643053730000|2022-01-24 19:48:50|47.63|45.43|47.74|45.54|47.74|45.54|47.35|45.15|0
1643053740000|2022-01-24 19:49:00|49.09|46.89|49.85|47.65|49.94|47.74|49.09|46.89|0
1643053750000|2022-01-24 19:49:10|49.96|47.76|49.51|47.31|49.96|47.76|49.51|47.31|0
1643053760000|2022-01-24 19:49:20|49.84|47.64|51.24|49.04|51.24|49.04|49.84|47.64|0
1643053770000|2022-01-24 19:49:30|51.61|49.41|51.63|49.43|51.63|49.43|51.46|49.26|0
1643053780000|2022-01-24 19:49:40|51.73|49.53|52.22|50.02|52.27|50.07|51.73|49.53|0
1643053790000|2022-01-24 19:49:50|52.27|50.07|51.23|49.03|52.27|50.07|51.23|49.03|0
1643053800000|2022-01-24 19:50:00|51.28|49.08|53.05|50.85|53.05|50.85|51.28|49.08|0
1643053810000|2022-01-24 19:50:10|53.1|50.9|53.6|51.4|53.6|51.4|53.1|50.9|0
1643053820000|2022-01-24 19:50:20|53.55|51.35|53.7|51.5|53.8|51.6|53.55|51.35|0
1643053830000|2022-01-24 19:50:30|53.78|51.58|51.26|49.06|53.78|51.58|51.26|49.06|0
1643053840000|2022-01-24 19:50:40|51.3|49.1|50.55|48.35|51.3|49.1|50.55|48.35|0
1643053850000|2022-01-24 19:50:50|50.38|48.18|50.33|48.13|50.45|48.25|50.23|48.03|0
1643053860000|2022-01-24 19:51:00|50.09|47.89|50.67|48.47|50.89|48.69|50.09|47.89|0
1643053870000|2022-01-24 19:51:10|50.57|48.37|50.33|48.13|50.64|48.44|50.33|48.13|0
1643053880000|2022-01-24 19:51:20|49.99|47.79|49.39|47.19|49.99|47.79|49.39|47.19|0
1643053890000|2022-01-24 19:51:30|49.51|47.31|49.51|47.31|49.51|47.31|49.32|47.12|0
1643053900000|2022-01-24 19:51:40|49.75|47.55|50.06|47.86|50.06|47.86|49.56|47.36|0
1643053910000|2022-01-24 19:51:50|49.85|47.65|50.14|47.94|50.23|48.03|49.85|47.65|0
1643053920000|2022-01-24 19:52:00|50.16|47.96|50.72|48.52|50.72|48.52|50.09|47.89|0
1643053930000|2022-01-24 19:52:10|50.86|48.66|50.67|48.47|50.86|48.66|50.6|48.4|0
1643053940000|2022-01-24 19:52:20|50.86|48.66|49.78|47.58|50.86|48.66|49.78|47.58|0
1643053950000|2022-01-24 19:52:30|49.7|47.5|49.78|47.58|49.78|47.58|49.66|47.46|0
1643053960000|2022-01-24 19:52:40|50.04|47.84|49.87|47.67|50.04|47.84|49.8|47.6|0
1643053970000|2022-01-24 19:52:50|50.43|48.23|50.48|48.28|50.72|48.52|50.43|48.23|0
1643053980000|2022-01-24 19:53:00|50.52|48.32|50.43|48.23|50.57|48.37|50.33|48.13|0
1643053990000|2022-01-24 19:53:10|50.57|48.37|50.62|48.42|50.62|48.42|50.5|48.3|0
1643054000000|2022-01-24 19:53:20|51.06|48.86|51.01|48.81|51.16|48.96|51.01|48.81|0
1643054010000|2022-01-24 19:53:30|50.86|48.66|51.06|48.86|51.06|48.86|50.86|48.66|0
1643054020000|2022-01-24 19:53:40|51.11|48.91|51.65|49.45|51.65|49.45|51.11|48.91|0
1643054030000|2022-01-24 19:53:50|51.6|49.4|51.75|49.55|51.75|49.55|51.55|49.35|0
1643054040000|2022-01-24 19:54:00|51.6|49.4|51.45|49.25|51.6|49.4|51.45|49.25|0
1643054050000|2022-01-24 19:54:10|51.94|49.74|51.8|49.6|51.99|49.79|51.8|49.6|0
1643054060000|2022-01-24 19:54:20|52.09|49.89|51.85|49.65|52.09|49.89|51.85|49.65|0
1643054070000|2022-01-24 19:54:30|52.14|49.94|52.09|49.89|52.19|49.99|52.09|49.89|0
1643054080000|2022-01-24 19:54:40|52.14|49.94|52.12|49.92|52.34|50.14|52.04|49.84|0
1643054090000|2022-01-24 19:54:50|52.32|50.12|52.14|49.94|52.32|50.12|52.14|49.94|0
1643054100000|2022-01-24 19:55:00|52.19|49.99|51.47|49.27|52.19|49.99|51.47|49.27|0
1643054110000|2022-01-24 19:55:10|51.25|49.05|51.75|49.55|51.8|49.6|51.25|49.05|0
1643054120000|2022-01-24 19:55:20|52.09|49.89|51.72|49.52|52.09|49.89|51.72|49.52|0
1643054130000|2022-01-24 19:55:30|51.75|49.55|51.8|49.6|51.8|49.6|51.7|49.5|0
1643054140000|2022-01-24 19:55:40|51.75|49.55|52.29|50.09|52.34|50.14|51.75|49.55|0
1643054150000|2022-01-24 19:55:50|52.19|49.99|51.89|49.69|52.19|49.99|51.85|49.65|0
1643054160000|2022-01-24 19:56:00|51.87|49.67|52.09|49.89|52.22|50.02|51.87|49.67|0
1643054170000|2022-01-24 19:56:10|52.07|49.87|52.27|50.07|52.27|50.07|52.07|49.87|0
1643054180000|2022-01-24 19:56:20|52.29|50.09|51.7|49.5|52.29|50.09|51.7|49.5|0
1643054190000|2022-01-24 19:56:30|51.47|49.27|51.62|49.42|51.7|49.5|51.3|49.1|0
1643054200000|2022-01-24 19:56:40|51.65|49.45|52.04|49.84|52.34|50.14|51.65|49.45|0
1643054210000|2022-01-24 19:56:50|51.84|49.64|51.67|49.47|51.84|49.64|51.67|49.47|0
1643054220000|2022-01-24 19:57:00|51.6|49.4|52.04|49.84|52.04|49.84|51.6|49.4|0
1643054230000|2022-01-24 19:57:10|51.89|49.69|51.7|49.5|51.89|49.69|51.65|49.45|0
1643054240000|2022-01-24 19:57:20|51.65|49.45|51.7|49.5|51.75|49.55|51.65|49.45|0
1643054250000|2022-01-24 19:57:30|51.4|49.2|51.2|49|51.4|49.2|51.16|48.96|0
1643054260000|2022-01-24 19:57:40|51.01|48.81|51.5|49.3|51.5|49.3|51.01|48.81|0
1643054270000|2022-01-24 19:57:50|51.47|49.27|51.87|49.67|51.94|49.74|51.42|49.22|0
1643054280000|2022-01-24 19:58:00|51.8|49.6|52.34|50.14|52.34|50.14|51.55|49.35|0
1643054290000|2022-01-24 19:58:10|52.24|50.04|52.12|49.92|52.27|50.07|52.12|49.92|0
1643054300000|2022-01-24 19:58:20|52.34|50.14|52.29|50.09|52.41|50.21|52.24|50.04|0
1643054310000|2022-01-24 19:58:30|52.46|50.26|52.84|50.64|52.89|50.69|52.46|50.26|0
1643054320000|2022-01-24 19:58:40|52.66|50.46|52.74|50.54|52.74|50.54|52.64|50.44|0
1643054330000|2022-01-24 19:58:50|52.86|50.66|53.14|50.94|53.14|50.94|52.74|50.54|0
1643054340000|2022-01-24 19:59:00|53.29|51.09|53.5|51.3|53.5|51.3|53.29|51.09|0
1643054350000|2022-01-24 19:59:10|53.75|51.55|54.26|52.06|54.28|52.08|53.75|51.55|0
1643054360000|2022-01-24 19:59:20|54.11|51.91|54.18|51.98|54.21|52.01|54.11|51.91|0
1643054370000|2022-01-24 19:59:30|54.26|52.06|54.67|52.47|54.67|52.47|54.26|52.06|0
1643054380000|2022-01-24 19:59:40|54.72|52.52|55.08|52.88|55.08|52.88|54.72|52.52|0
1643054390000|2022-01-24 19:59:50|54.98|52.78|55|52.8|55.29|53.09|54.98|52.78|0
1643054400000|2022-01-24 20:00:00|54.93|52.73|55.03|52.83|55.03|52.83|54.67|52.47|0
1643054410000|2022-01-24 20:00:10|54.72|52.52|55.14|52.94|55.37|53.17|54.72|52.52|0
1643054420000|2022-01-24 20:00:20|55.03|52.83|55.76|53.56|55.76|53.56|55.03|52.83|0
1643054430000|2022-01-24 20:00:30|55.81|53.61|56.18|53.98|56.18|53.98|55.6|53.4|0
1643054440000|2022-01-24 20:00:40|56.07|53.87|56.39|54.19|56.39|54.19|56.07|53.87|0
1643054450000|2022-01-24 20:00:50|56.41|54.21|56.71|54.51|56.71|54.51|56.34|54.14|0
1643054460000|2022-01-24 20:01:00|56.6|54.4|56.49|54.29|56.71|54.51|56.49|54.29|0
1643054470000|2022-01-24 20:01:10|56.87|54.67|56.76|54.56|56.87|54.67|56.76|54.56|0
1643054480000|2022-01-24 20:01:20|56.65|54.45|56.34|54.14|56.71|54.51|56.34|54.14|0
1643054490000|2022-01-24 20:01:30|56.23|54.03|56.13|53.93|56.31|54.11|56.13|53.93|0
1643054500000|2022-01-24 20:01:40|56.28|54.08|56.13|53.93|56.28|54.08|56.13|53.93|0
1643054510000|2022-01-24 20:01:50|56.02|53.82|55.86|53.66|56.05|53.85|55.76|53.56|0
1643054520000|2022-01-24 20:02:00|55.71|53.51|55.97|53.77|55.97|53.77|55.71|53.51|0
1643054530000|2022-01-24 20:02:10|55.92|53.72|56.44|54.24|56.44|54.24|55.86|53.66|0
1643054540000|2022-01-24 20:02:20|56.39|54.19|56.71|54.51|56.78|54.58|56.39|54.19|0
1643054550000|2022-01-24 20:02:30|56.78|54.58|56.73|54.53|56.78|54.58|56.65|54.45|0
1643054560000|2022-01-24 20:02:40|56.6|54.4|56.86|54.66|57.24|55.04|56.6|54.4|0
1643054570000|2022-01-24 20:02:50|57.24|55.04|57.02|54.82|57.24|55.04|56.97|54.77|0
1643054580000|2022-01-24 20:03:00|57.24|55.04|57.5|55.3|57.5|55.3|57.24|55.04|0
1643054590000|2022-01-24 20:03:10|57.4|55.2|56.94|54.74|57.4|55.2|56.94|54.74|0
1643054600000|2022-01-24 20:03:20|56.86|54.66|57.08|54.88|57.08|54.88|56.78|54.58|0
1643054610000|2022-01-24 20:03:30|57.18|54.98|57.5|55.3|57.5|55.3|57.18|54.98|0
1643054620000|2022-01-24 20:03:40|57.42|55.22|57.08|54.88|57.42|55.22|57.08|54.88|0
1643054630000|2022-01-24 20:03:50|57.02|54.82|56.49|54.29|57.02|54.82|56.49|54.29|0
1643054640000|2022-01-24 20:04:00|56.41|54.21|56.92|54.72|57.05|54.85|56.41|54.21|0
1643054650000|2022-01-24 20:04:10|56.65|54.45|56.86|54.66|56.94|54.74|56.65|54.45|0
1643054660000|2022-01-24 20:04:20|56.97|54.77|57.21|55.01|57.21|55.01|56.97|54.77|0
1643054670000|2022-01-24 20:04:30|57.24|55.04|57.56|55.36|57.56|55.36|57.16|54.96|0
1643054680000|2022-01-24 20:04:40|57.24|55.04|56.6|54.4|57.24|55.04|56.6|54.4|0
1643054690000|2022-01-24 20:04:50|56.49|54.29|55.99|53.79|56.49|54.29|55.99|53.79|0
1643054700000|2022-01-24 20:05:00|59.3|57.1|58.81|56.61|59.3|57.1|58.76|56.56|0
1643054710000|2022-01-24 20:05:10|59.08|56.88|59.13|56.93|59.46|57.26|59.08|56.88|0
1643054720000|2022-01-24 20:05:20|59.05|56.85|55.58|53.38|59.05|56.85|55.58|53.38|0
1643054730000|2022-01-24 20:05:30|55.32|53.12|54.9|52.7|55.32|53.12|54.9|52.7|0
1643054740000|2022-01-24 20:05:40|54.54|52.34|54.36|52.16|54.54|52.34|54.36|52.16|0
1643054750000|2022-01-24 20:05:50|53.01|50.81|53.01|50.81|53.01|50.81|52.81|50.61|0
1643054760000|2022-01-24 20:06:00|52.91|50.71|53.06|50.86|53.12|50.92|52.91|50.71|0
1643054770000|2022-01-24 20:06:10|52.86|50.66|53.6|51.4|53.6|51.4|52.86|50.66|0
1643054780000|2022-01-24 20:06:20|53.73|51.53|53.78|51.58|53.78|51.58|53.68|51.48|0
1643054790000|2022-01-24 20:06:30|53.68|51.48|53.47|51.27|53.68|51.48|53.44|51.24|0
1643054800000|2022-01-24 20:06:40|53.22|51.02|52.86|50.66|53.22|51.02|52.86|50.66|0
1643054810000|2022-01-24 20:06:50|52.89|50.69|52.81|50.61|52.89|50.69|52.71|50.51|0
1643054820000|2022-01-24 20:07:00|53.01|50.81|53.52|51.32|53.52|51.32|53.01|50.81|0
1643054830000|2022-01-24 20:07:10|53.67|51.47|53.62|51.42|53.67|51.47|53.55|51.35|0
1643054840000|2022-01-24 20:07:20|53.52|51.32|53.78|51.58|53.93|51.73|53.44|51.24|0
1643054850000|2022-01-24 20:07:30|53.34|51.14|53.55|51.35|53.55|51.35|53.34|51.14|0
1643054860000|2022-01-24 20:07:40|53.62|51.42|53.24|51.04|53.62|51.42|53.24|51.04|0
1643054870000|2022-01-24 20:07:50|53.22|51.02|53.06|50.86|53.22|51.02|53.04|50.84|0
1643054880000|2022-01-24 20:08:00|52.71|50.51|52.76|50.56|52.76|50.56|52.51|50.31|0
1643054890000|2022-01-24 20:08:10|52.91|50.71|52.86|50.66|52.96|50.76|52.86|50.66|0
1643054900000|2022-01-24 20:08:20|52.76|50.56|53.22|51.02|53.22|51.02|52.76|50.56|0
1643054910000|2022-01-24 20:08:30|53.14|50.94|53.22|51.02|53.32|51.12|53.04|50.84|0
1643054920000|2022-01-24 20:08:40|52.83|50.63|53.01|50.81|53.01|50.81|52.81|50.61|0
1643054930000|2022-01-24 20:08:50|53.11|50.91|52.71|50.51|53.11|50.91|52.71|50.51|0
1643054940000|2022-01-24 20:09:00|52.76|50.56|53.11|50.91|53.11|50.91|52.76|50.56|0
1643054950000|2022-01-24 20:09:10|53.42|51.22|53.47|51.27|53.47|51.27|53.14|50.94|0
1643054960000|2022-01-24 20:09:20|53.95|51.75|54.42|52.22|54.42|52.22|53.95|51.75|0
1643054970000|2022-01-24 20:09:30|54.34|52.14|54.55|52.35|54.6|52.4|54.34|52.14|0
1643054980000|2022-01-24 20:09:40|54.39|52.19|54.55|52.35|54.55|52.35|54.39|52.19|0
1643054990000|2022-01-24 20:09:50|54.5|52.3|54.5|52.3|54.57|52.37|54.44|52.24|0
1643055000000|2022-01-24 20:10:00|54.6|52.4|54.55|52.35|54.6|52.4|54.47|52.27|0
1643055010000|2022-01-24 20:10:10|54.6|52.4|55.38|53.18|55.38|53.18|54.6|52.4|0
1643055020000|2022-01-24 20:10:20|55.22|53.02|55.64|53.44|55.64|53.44|55.22|53.02|0
1643055030000|2022-01-24 20:10:30|55.96|53.76|56.01|53.81|56.01|53.81|55.96|53.76|0
1643055040000|2022-01-24 20:10:40|56.38|54.18|56.54|54.34|56.54|54.34|56.38|54.18|0
1643055050000|2022-01-24 20:10:50|56.51|54.31|56.59|54.39|56.65|54.45|56.51|54.31|0
1643055060000|2022-01-24 20:11:00|56.28|54.08|56.17|53.97|56.28|54.08|56.06|53.86|0
1643055070000|2022-01-24 20:11:10|55.96|53.76|55.54|53.34|55.96|53.76|55.54|53.34|0
1643055080000|2022-01-24 20:11:20|55.75|53.55|55.83|53.63|55.83|53.63|55.75|53.55|0
1643055090000|2022-01-24 20:11:30|56.06|53.86|56.65|54.45|56.65|54.45|56.06|53.86|0
1643055100000|2022-01-24 20:11:40|56.54|54.34|56.59|54.39|56.7|54.5|56.54|54.34|0
1643055110000|2022-01-24 20:11:50|56.65|54.45|57.18|54.98|57.18|54.98|56.65|54.45|0
1643055120000|2022-01-24 20:12:00|56.97|54.77|56.99|54.79|56.99|54.79|56.78|54.58|0
1643055130000|2022-01-24 20:12:10|56.89|54.69|56.25|54.05|56.89|54.69|56.25|54.05|0
1643055140000|2022-01-24 20:12:20|56.22|54.02|56.59|54.39|56.59|54.39|56.22|54.02|0
1643055150000|2022-01-24 20:12:30|56.7|54.5|56.65|54.45|56.7|54.5|56.54|54.34|0
1643055160000|2022-01-24 20:12:40|57.05|54.85|57.31|55.11|57.31|55.11|57.05|54.85|0
1643055170000|2022-01-24 20:12:50|57.34|55.14|57.45|55.25|57.45|55.25|57.29|55.09|0
1643055180000|2022-01-24 20:13:00|57.4|55.2|57.18|54.98|57.4|55.2|57.18|54.98|0
1643055190000|2022-01-24 20:13:10|57.31|55.11|58.28|56.08|58.28|56.08|56.5|54.3|0
1643055200000|2022-01-24 20:13:20|58.3|56.1|56.17|53.97|58.3|56.1|55.85|53.65|0
1643055210000|2022-01-24 20:13:30|56.12|53.92|55.93|53.73|56.12|53.92|55.85|53.65|0
1643055220000|2022-01-24 20:13:40|55.8|53.6|56.12|53.92|56.12|53.92|55.75|53.55|0
1643055230000|2022-01-24 20:13:50|55.69|53.49|55.59|53.39|55.88|53.68|55.35|53.15|0
1643055240000|2022-01-24 20:14:00|55.53|53.33|55.4|53.2|55.53|53.33|55.22|53.02|0
1643055250000|2022-01-24 20:14:10|55.3|53.1|55.27|53.07|55.38|53.18|55.27|53.07|0
1643055260000|2022-01-24 20:14:20|55.38|53.18|55.85|53.65|55.9|53.7|55.38|53.18|0
1643055270000|2022-01-24 20:14:30|55.96|53.76|56.06|53.86|56.06|53.86|55.96|53.76|0
1643055280000|2022-01-24 20:14:40|55.9|53.7|56.12|53.92|56.12|53.92|55.9|53.7|0
1643055290000|2022-01-24 20:14:50|56.06|53.86|56.06|53.86|56.12|53.92|56.06|53.86|0
1643055300000|2022-01-24 20:15:00|56.01|53.81|56.44|54.24|56.44|54.24|56.01|53.81|0
1643055310000|2022-01-24 20:15:10|56.54|54.34|57.03|54.83|57.03|54.83|56.38|54.18|0
1643055320000|2022-01-24 20:15:20|56.97|54.77|57.3|55.1|57.3|55.1|56.97|54.77|0
1643055330000|2022-01-24 20:15:30|57.35|55.15|57.51|55.31|57.79|55.59|57.35|55.15|0
1643055340000|2022-01-24 20:15:40|57.49|55.29|57.65|55.45|57.79|55.59|57.49|55.29|0
1643055350000|2022-01-24 20:15:50|57.68|55.48|58.22|56.02|58.22|56.02|57.68|55.48|0
1643055360000|2022-01-24 20:16:00|57.89|55.69|58.08|55.88|58.17|55.97|57.89|55.69|0
1643055370000|2022-01-24 20:16:10|58.06|55.86|58.33|56.13|58.33|56.13|58.06|55.86|0
1643055380000|2022-01-24 20:16:20|58.22|56.02|58.25|56.05|58.3|56.1|58.22|56.02|0
1643055390000|2022-01-24 20:16:30|58.61|56.41|58.5|56.3|58.61|56.41|58.5|56.3|0
1643055400000|2022-01-24 20:16:40|58.33|56.13|58.33|56.13|58.39|56.19|58.33|56.13|0
1643055410000|2022-01-24 20:16:50|58.17|55.97|58.28|56.08|58.28|56.08|57.95|55.75|0
1643055420000|2022-01-24 20:17:00|59.05|56.85|58.7|56.5|59.05|56.85|58.7|56.5|0
1643055430000|2022-01-24 20:17:10|58.75|56.55|58.37|56.17|58.75|56.55|58.28|56.08|0
1643055440000|2022-01-24 20:17:20|58.2|56|57.99|55.79|58.26|56.06|57.99|55.79|0
1643055450000|2022-01-24 20:17:30|57.93|55.73|57.82|55.62|57.93|55.73|57.82|55.62|0
1643055460000|2022-01-24 20:17:40|57.55|55.35|57.39|55.19|57.55|55.35|57.34|55.14|0
1643055470000|2022-01-24 20:17:50|56.74|54.54|56.8|54.6|56.8|54.6|56.66|54.46|0
1643055480000|2022-01-24 20:18:00|56.74|54.54|57.04|54.84|57.04|54.84|56.74|54.54|0
1643055490000|2022-01-24 20:18:10|57.23|55.03|57.71|55.51|57.71|55.51|57.23|55.03|0
1643055500000|2022-01-24 20:18:20|57.66|55.46|57.66|55.46|58.04|55.84|57.66|55.46|0
1643055510000|2022-01-24 20:18:30|57.55|55.35|57.39|55.19|57.55|55.35|57.39|55.19|0
1643055520000|2022-01-24 20:18:40|57.34|55.14|57.2|55|57.34|55.14|56.96|54.76|0
1643055530000|2022-01-24 20:18:50|56.96|54.76|56.32|54.12|56.96|54.76|56.32|54.12|0
1643055540000|2022-01-24 20:19:00|56.58|54.38|56.48|54.28|56.58|54.38|56.37|54.17|0
1643055550000|2022-01-24 20:19:10|56.02|53.82|55.79|53.59|56.02|53.82|55.68|53.48|0
1643055560000|2022-01-24 20:19:20|55.31|53.11|54.69|52.49|55.31|53.11|54.69|52.49|0
1643055570000|2022-01-24 20:19:30|54.84|52.64|54.84|52.64|54.84|52.64|54.63|52.43|0
1643055580000|2022-01-24 20:19:40|54.74|52.54|54.58|52.38|54.74|52.54|54.32|52.12|0
1643055590000|2022-01-24 20:19:50|54.63|52.43|54.84|52.64|54.84|52.64|54.58|52.38|0
1643055600000|2022-01-24 20:20:00|55.1|52.9|55.89|53.69|55.89|53.69|55.1|52.9|0
1643055610000|2022-01-24 20:20:10|56|53.8|55.92|53.72|56.21|54.01|55.92|53.72|0
1643055620000|2022-01-24 20:20:20|56.26|54.06|56.9|54.7|56.9|54.7|56.26|54.06|0
1643055630000|2022-01-24 20:20:30|56.93|54.73|57.12|54.92|57.39|55.19|56.93|54.73|0
1643055640000|2022-01-24 20:20:40|57.52|55.32|57.23|55.03|57.52|55.32|57.23|55.03|0
1643055650000|2022-01-24 20:20:50|56.96|54.76|57.12|54.92|57.12|54.92|56.96|54.76|0
1643055660000|2022-01-24 20:21:00|57.09|54.89|57.5|55.3|57.5|55.3|57.09|54.89|0
1643055670000|2022-01-24 20:21:10|57.71|55.51|58.09|55.89|58.09|55.89|57.71|55.51|0
1643055680000|2022-01-24 20:21:20|57.98|55.78|58.12|55.92|58.15|55.95|57.98|55.78|0
1643055690000|2022-01-24 20:21:30|58.2|56|58.09|55.89|58.2|56|58.09|55.89|0
1643055700000|2022-01-24 20:21:40|57.93|55.73|57.88|55.68|57.93|55.73|57.88|55.68|0
1643055710000|2022-01-24 20:21:50|57.93|55.73|58.37|56.17|58.56|56.36|57.93|55.73|0
1643055720000|2022-01-24 20:22:00|58.58|56.38|58.37|56.17|58.58|56.38|58.31|56.11|0
1643055730000|2022-01-24 20:22:10|58.67|56.47|58.64|56.44|58.69|56.49|58.56|56.36|0
1643055740000|2022-01-24 20:22:20|58.53|56.33|58.91|56.71|58.91|56.71|58.53|56.33|0
1643055750000|2022-01-24 20:22:30|58.86|56.66|59.02|56.82|59.02|56.82|58.86|56.66|0
1643055760000|2022-01-24 20:22:40|58.91|56.71|58.97|56.77|59.02|56.82|58.91|56.71|0
1643055770000|2022-01-24 20:22:50|58.91|56.71|58.64|56.44|58.91|56.71|58.53|56.33|0
1643055780000|2022-01-24 20:23:00|58.58|56.38|58.01|55.81|58.58|56.38|58.01|55.81|0
1643055790000|2022-01-24 20:23:10|58.15|55.95|57.82|55.62|58.15|55.95|57.82|55.62|0
1643055800000|2022-01-24 20:23:20|57.68|55.48|57.71|55.51|57.79|55.59|57.68|55.48|0
1643055810000|2022-01-24 20:23:30|57.77|55.57|58.01|55.81|58.04|55.84|57.77|55.57|0
1643055820000|2022-01-24 20:23:40|58.15|55.95|58.8|56.6|58.8|56.6|58.09|55.89|0
1643055830000|2022-01-24 20:23:50|60.2|58|60.28|58.08|60.28|58.08|60.11|57.91|0
1643055840000|2022-01-24 20:24:00|58.53|56.33|57.98|55.78|58.53|56.33|57.98|55.78|0
1643055850000|2022-01-24 20:24:10|57.95|55.75|57.65|55.45|57.95|55.75|57.65|55.45|0
1643055860000|2022-01-24 20:24:20|57.93|55.73|57.73|55.53|57.93|55.73|57.73|55.53|0
1643055870000|2022-01-24 20:24:30|57.38|55.18|57.55|55.35|57.55|55.35|57.28|55.08|0
1643055880000|2022-01-24 20:24:40|57.6|55.4|57.6|55.4|57.63|55.43|57.55|55.35|0
1643055890000|2022-01-24 20:24:50|57.68|55.48|57.44|55.24|57.68|55.48|57.38|55.18|0
1643055900000|2022-01-24 20:25:00|57.55|55.35|58.69|56.49|58.69|56.49|57.55|55.35|0
1643055910000|2022-01-24 20:25:10|58.75|56.55|58.39|56.19|58.75|56.55|58.39|56.19|0
1643055920000|2022-01-24 20:25:20|58.36|56.16|58.01|55.81|58.44|56.24|58.01|55.81|0
1643055930000|2022-01-24 20:25:30|58.09|55.89|57.84|55.64|58.14|55.94|57.84|55.64|0
1643055940000|2022-01-24 20:25:40|57.82|55.62|57.9|55.7|57.98|55.78|57.82|55.62|0
1643055950000|2022-01-24 20:25:50|58.11|55.91|58.06|55.86|58.31|56.11|58.06|55.86|0
1643055960000|2022-01-24 20:26:00|57.87|55.67|57.82|55.62|58.03|55.83|57.82|55.62|0
1643055970000|2022-01-24 20:26:10|58.01|55.81|58.09|55.89|58.09|55.89|57.87|55.67|0
1643055980000|2022-01-24 20:26:20|58.55|56.35|57.98|55.78|58.58|56.38|57.98|55.78|0
1643055990000|2022-01-24 20:26:30|58.11|55.91|58.39|56.19|58.58|56.38|58.11|55.91|0
1643056000000|2022-01-24 20:26:40|58.66|56.46|58.64|56.44|58.69|56.49|58.64|56.44|0
1643056010000|2022-01-24 20:26:50|59.3|57.1|59.41|57.21|59.63|57.43|59.3|57.1|0
1643056020000|2022-01-24 20:27:00|59.85|57.65|59.55|57.35|59.85|57.65|59.55|57.35|0
1643056030000|2022-01-24 20:27:10|59.49|57.29|58.53|56.33|59.49|57.29|58.53|56.33|0
1643056040000|2022-01-24 20:27:20|58.25|56.05|57.44|55.24|58.25|56.05|57.44|55.24|0
1643056050000|2022-01-24 20:27:30|56.9|54.7|56.58|54.38|57.08|54.88|56.31|54.11|0
1643056060000|2022-01-24 20:27:40|56.36|54.16|55.67|53.47|56.52|54.32|55.67|53.47|0
1643056070000|2022-01-24 20:27:50|56.04|53.84|56.42|54.22|56.42|54.22|56.04|53.84|0
1643056080000|2022-01-24 20:28:00|56.68|54.48|57|54.8|57|54.8|56.68|54.48|0
1643056090000|2022-01-24 20:28:10|56.84|54.64|57.11|54.91|57.44|55.24|56.84|54.64|0
1643056100000|2022-01-24 20:28:20|57|54.8|55.99|53.79|57|54.8|55.99|53.79|0
1643056110000|2022-01-24 20:28:30|56.15|53.95|56.26|54.06|56.26|54.06|56.04|53.84|0
1643056120000|2022-01-24 20:28:40|56.39|54.19|56.92|54.72|56.92|54.72|56.39|54.19|0
1643056130000|2022-01-24 20:28:50|57.03|54.83|57.41|55.21|57.41|55.21|56.9|54.7|0
1643056140000|2022-01-24 20:29:00|57.22|55.02|57.44|55.24|57.44|55.24|56.79|54.59|0
1643056150000|2022-01-24 20:29:10|57.82|55.62|58.03|55.83|58.03|55.83|57.82|55.62|0
1643056160000|2022-01-24 20:29:20|58.28|56.08|58.2|56|58.36|56.16|58.14|55.94|0
1643056170000|2022-01-24 20:29:30|58.22|56.02|58.11|55.91|58.36|56.16|58.09|55.89|0
1643056180000|2022-01-24 20:29:40|57.87|55.67|57.82|55.62|57.9|55.7|57.71|55.51|0
1643056190000|2022-01-24 20:29:50|58|55.8|57.82|55.62|58|55.8|57.82|55.62|0
1643056200000|2022-01-24 20:30:00|57.44|55.24|57.17|54.97|57.44|55.24|57|54.8|0
1643056210000|2022-01-24 20:30:10|56.79|54.59|56.31|54.11|56.79|54.59|56.31|54.11|0
1643056220000|2022-01-24 20:30:20|56.15|53.95|57.33|55.13|57.33|55.13|56.15|53.95|0
1643056230000|2022-01-24 20:30:30|57.06|54.86|57.68|55.48|57.68|55.48|57|54.8|0
1643056240000|2022-01-24 20:30:40|57.65|55.45|58.58|56.38|58.58|56.38|57.65|55.45|0
1643056250000|2022-01-24 20:30:50|58.74|56.54|58.94|56.74|59.07|56.87|58.63|56.43|0
1643056260000|2022-01-24 20:31:00|58.74|56.54|59.19|56.99|59.19|56.99|58.74|56.54|0
1643056270000|2022-01-24 20:31:10|59.13|56.93|59.8|57.6|59.8|57.6|59.13|56.93|0
1643056280000|2022-01-24 20:31:20|59.74|57.54|59.52|57.32|59.8|57.6|59.46|57.26|0
1643056290000|2022-01-24 20:31:30|59.68|57.48|59.46|57.26|59.68|57.48|59.46|57.26|0
1643056300000|2022-01-24 20:31:40|59.52|57.32|60.02|57.82|60.07|57.87|59.52|57.32|0
1643056310000|2022-01-24 20:31:50|60.21|58.01|60.75|58.55|60.75|58.55|60.21|58.01|0
1643056320000|2022-01-24 20:32:00|60.78|58.58|60.83|58.63|60.86|58.66|60.75|58.55|0
1643056330000|2022-01-24 20:32:10|60.97|58.77|60.97|58.77|60.97|58.77|60.94|58.74|0
1643056340000|2022-01-24 20:32:20|61.48|59.28|61.94|59.74|61.94|59.74|61.46|59.26|0
1643056350000|2022-01-24 20:32:30|62|59.8|62.66|60.46|62.66|60.46|62|59.8|0
1643056360000|2022-01-24 20:32:40|62.57|60.37|62.69|60.49|62.8|60.6|62.57|60.37|0
1643056370000|2022-01-24 20:32:50|62.92|60.72|62.8|60.6|62.92|60.72|62.57|60.37|0
1643056380000|2022-01-24 20:33:00|62.92|60.72|61.66|59.46|62.92|60.72|61.66|59.46|0
1643056390000|2022-01-24 20:33:10|61.91|59.71|62.72|60.52|62.72|60.52|61.91|59.71|0
1643056400000|2022-01-24 20:33:20|63.09|60.89|63.29|61.09|63.29|61.09|62.86|60.66|0
1643056410000|2022-01-24 20:33:30|63.15|60.95|63.82|61.62|63.82|61.62|63.15|60.95|0
1643056420000|2022-01-24 20:33:40|63.85|61.65|64.08|61.88|64.08|61.88|63.85|61.65|0
1643056430000|2022-01-24 20:33:50|64.23|62.03|64.44|62.24|64.44|62.24|64.23|62.03|0
1643056440000|2022-01-24 20:34:00|64.2|62|64.79|62.59|64.79|62.59|64.17|61.97|0
1643056450000|2022-01-24 20:34:10|64.91|62.71|65.15|62.95|65.15|62.95|64.91|62.71|0
1643056460000|2022-01-24 20:34:20|65.27|63.07|64.67|62.47|65.27|63.07|64.67|62.47|0
1643056470000|2022-01-24 20:34:30|64.55|62.35|63.85|61.65|64.55|62.35|63.85|61.65|0
1643056480000|2022-01-24 20:34:40|63.79|61.59|63.97|61.77|64.03|61.83|63.67|61.47|0
1643056490000|2022-01-24 20:34:50|67.86|65.66|68.32|66.12|68.32|66.12|67.83|65.63|0
1643056500000|2022-01-24 20:35:00|68.26|66.06|68.17|65.97|68.26|66.06|67.9|65.7|0
1643056510000|2022-01-24 20:35:10|68.08|65.88|68.68|66.48|68.74|66.54|68.08|65.88|0
1643056520000|2022-01-24 20:35:20|68.56|66.36|68.08|65.88|68.68|66.48|68.02|65.82|0
1643056530000|2022-01-24 20:35:30|68.44|66.24|68.26|66.06|68.62|66.42|68.26|66.06|0
1643056540000|2022-01-24 20:35:40|68.56|66.36|68.74|66.54|68.81|66.61|68.56|66.36|0
1643056550000|2022-01-24 20:35:50|68.68|66.48|68.83|66.63|68.83|66.63|68.68|66.48|0
1643056560000|2022-01-24 20:36:00|68.44|66.24|67.23|65.03|68.44|66.24|67.23|65.03|0
1643056570000|2022-01-24 20:36:10|67.53|65.33|67.83|65.63|67.83|65.63|67.41|65.21|0
1643056580000|2022-01-24 20:36:20|67.89|65.69|66.93|64.73|67.89|65.69|66.93|64.73|0
1643056590000|2022-01-24 20:36:30|66.63|64.43|66.57|64.37|66.63|64.43|66.48|64.28|0
1643056600000|2022-01-24 20:36:40|66.52|64.32|66.52|64.32|66.52|64.32|66.34|64.14|0
1643056610000|2022-01-24 20:36:50|66.31|64.11|66.1|63.9|66.34|64.14|66.1|63.9|0
1643056620000|2022-01-24 20:37:00|66.87|64.67|67.71|65.51|67.71|65.51|66.87|64.67|0
1643056630000|2022-01-24 20:37:10|67.74|65.54|68.29|66.09|68.29|66.09|67.74|65.54|0
1643056640000|2022-01-24 20:37:20|67.95|65.75|67.77|65.57|67.95|65.75|67.65|65.45|0
1643056650000|2022-01-24 20:37:30|68.14|65.94|67.65|65.45|68.14|65.94|67.59|65.39|0
1643056660000|2022-01-24 20:37:40|67.83|65.63|67.41|65.21|67.83|65.63|67.41|65.21|0
1643056670000|2022-01-24 20:37:50|67.59|65.39|68.44|66.24|68.44|66.24|67.59|65.39|0
1643056680000|2022-01-24 20:38:00|68.2|66|68.14|65.94|68.32|66.12|68.14|65.94|0
1643056690000|2022-01-24 20:38:10|68.32|66.12|68.93|66.73|68.93|66.73|68.14|65.94|0
1643056700000|2022-01-24 20:38:20|68.8|66.6|68.62|66.42|69.05|66.85|68.62|66.42|0
1643056710000|2022-01-24 20:38:30|68.41|66.21|68.53|66.33|68.53|66.33|68.2|66|0
1643056720000|2022-01-24 20:38:40|68.8|66.6|69.35|67.15|69.35|67.15|68.68|66.48|0
1643056730000|2022-01-24 20:38:50|69.29|67.09|69.35|67.15|69.35|67.15|69.17|66.97|0
1643056740000|2022-01-24 20:39:00|69.54|67.34|69.66|67.46|69.66|67.46|69.42|67.22|0
1643056750000|2022-01-24 20:39:10|69.48|67.28|69.54|67.34|69.54|67.34|69.05|66.85|0
1643056760000|2022-01-24 20:39:20|69.48|67.28|69.14|66.94|69.48|67.28|69.05|66.85|0
1643056770000|2022-01-24 20:39:30|68.89|66.69|68.99|66.79|68.99|66.79|68.89|66.69|0
1643056780000|2022-01-24 20:39:40|69.51|67.31|69.79|67.59|69.79|67.59|69.45|67.25|0
1643056790000|2022-01-24 20:39:50|69.85|67.65|69.69|67.49|69.85|67.65|69.69|67.49|0
1643056800000|2022-01-24 20:40:00|69.32|67.12|69.85|67.65|69.85|67.65|69.23|67.03|0
1643056810000|2022-01-24 20:40:10|69.42|67.22|69.85|67.65|70|67.8|69.42|67.22|0
1643056820000|2022-01-24 20:40:20|69.75|67.55|70.03|67.83|70.03|67.83|69.75|67.55|0
1643056830000|2022-01-24 20:40:30|69.97|67.77|69.72|67.52|70.09|67.89|69.72|67.52|0
1643056840000|2022-01-24 20:40:40|69.69|67.49|69.81|67.61|69.81|67.61|69.6|67.4|0
1643056850000|2022-01-24 20:40:50|69.66|67.46|68.8|66.6|69.66|67.46|68.8|66.6|0
1643056860000|2022-01-24 20:41:00|68.56|66.36|68.16|65.96|68.56|66.36|68.16|65.96|0
1643056870000|2022-01-24 20:41:10|68.07|65.87|67.2|65|68.07|65.87|67.2|65|0
1643056880000|2022-01-24 20:41:20|66.96|64.76|67.38|65.18|67.38|65.18|66.96|64.76|0
1643056890000|2022-01-24 20:41:30|67.41|65.21|68.2|66|68.22|66.02|67.41|65.21|0
1643056900000|2022-01-24 20:41:40|68.32|66.12|68.62|66.42|68.62|66.42|68.32|66.12|0
1643056910000|2022-01-24 20:41:50|68.68|66.48|67.41|65.21|68.68|66.48|67.41|65.21|0
1643056920000|2022-01-24 20:42:00|67.32|65.12|67.29|65.09|67.41|65.21|67.29|65.09|0
1643056930000|2022-01-24 20:42:10|67.26|65.06|66.99|64.79|67.26|65.06|66.99|64.79|0
1643056940000|2022-01-24 20:42:20|66.63|64.43|66.1|63.9|66.63|64.43|66.1|63.9|0
1643056950000|2022-01-24 20:42:30|66.45|64.25|67.14|64.94|67.14|64.94|66.45|64.25|0
1643056960000|2022-01-24 20:42:40|66.93|64.73|66.99|64.79|66.99|64.79|66.84|64.64|0
1643056970000|2022-01-24 20:42:50|66.57|64.37|65.89|63.69|66.57|64.37|65.89|63.69|0
1643056980000|2022-01-24 20:43:00|65.74|63.54|65.95|63.75|66.19|63.99|65.74|63.54|0
1643056990000|2022-01-24 20:43:10|65.51|63.31|65.45|63.25|65.51|63.31|65.42|63.22|0
1643057000000|2022-01-24 20:43:20|65.15|62.95|65.36|63.16|65.36|63.16|65.15|62.95|0
1643057010000|2022-01-24 20:43:30|65.1|62.9|64.75|62.55|65.1|62.9|64.75|62.55|0
1643057020000|2022-01-24 20:43:40|64.57|62.37|64.92|62.72|64.92|62.72|64.57|62.37|0
1643057030000|2022-01-24 20:43:50|65.42|63.22|65.04|62.84|65.42|63.22|65.01|62.81|0
1643057040000|2022-01-24 20:44:00|64.66|62.46|64.63|62.43|64.98|62.78|64.63|62.43|0
1643057050000|2022-01-24 20:44:10|64.51|62.31|65.39|63.19|65.39|63.19|64.51|62.31|0
1643057060000|2022-01-24 20:44:20|65.15|62.95|65.1|62.9|65.21|63.01|65.1|62.9|0
1643057070000|2022-01-24 20:44:30|65.21|63.01|64.74|62.54|65.24|63.04|64.74|62.54|0
1643057080000|2022-01-24 20:44:40|64.8|62.6|63|60.8|64.86|62.66|63|60.8|0
1643057090000|2022-01-24 20:44:50|63.15|60.95|63.12|60.92|63.23|61.03|63.12|60.92|0
1643057100000|2022-01-24 20:45:00|63.29|61.09|64.22|62.02|64.28|62.08|63.29|61.09|0
1643057110000|2022-01-24 20:45:10|64.46|62.26|65.34|63.14|65.34|63.14|64.46|62.26|0
1643057120000|2022-01-24 20:45:20|65.17|62.97|65.76|63.56|65.85|63.65|65.17|62.97|0
1643057130000|2022-01-24 20:45:30|65.52|63.32|65.34|63.14|65.7|63.5|65.34|63.14|0
1643057140000|2022-01-24 20:45:40|64.99|62.79|65.94|63.74|65.94|63.74|64.99|62.79|0
1643057150000|2022-01-24 20:45:50|66.18|63.98|66|63.8|66.24|64.04|66|63.8|0
1643057160000|2022-01-24 20:46:00|65.82|63.62|66.06|63.86|66.09|63.89|65.76|63.56|0
1643057170000|2022-01-24 20:46:10|66.24|64.04|66.12|63.92|66.27|64.07|66.09|63.89|0
1643057180000|2022-01-24 20:46:20|66.36|64.16|67.38|65.18|67.38|65.18|66.36|64.16|0
1643057190000|2022-01-24 20:46:30|67.47|65.27|67.14|64.94|67.47|65.27|67.14|64.94|0
1643057200000|2022-01-24 20:46:40|67.63|65.43|67.69|65.49|67.72|65.52|67.44|65.24|0
1643057210000|2022-01-24 20:46:50|67.29|65.09|68.18|65.98|68.18|65.98|67.29|65.09|0
1643057220000|2022-01-24 20:47:00|67.87|65.67|70.4|68.2|70.55|68.35|67.87|65.67|0
1643057230000|2022-01-24 20:47:10|70.77|68.57|69.28|67.08|70.83|68.63|69.28|67.08|0
1643057240000|2022-01-24 20:47:20|69.53|67.33|68.97|66.77|69.53|67.33|68.97|66.77|0
1643057250000|2022-01-24 20:47:30|69.34|67.14|69.53|67.33|69.53|67.33|69.03|66.83|0
1643057260000|2022-01-24 20:47:40|69.62|67.42|69.53|67.33|69.78|67.58|69.47|67.27|0
1643057270000|2022-01-24 20:47:50|69.59|67.39|69.78|67.58|69.9|67.7|69.59|67.39|0
1643057280000|2022-01-24 20:48:00|69.93|67.73|68.17|65.97|69.93|67.73|68.17|65.97|0
1643057290000|2022-01-24 20:48:10|68.29|66.09|68.91|66.71|69.47|67.27|68.29|66.09|0
1643057300000|2022-01-24 20:48:20|69|66.8|69.5|67.3|69.71|67.51|69|66.8|0
1643057310000|2022-01-24 20:48:30|69.25|67.05|68.91|66.71|69.25|67.05|68.91|66.71|0
1643057320000|2022-01-24 20:48:40|69.03|66.83|69.65|67.45|69.65|67.45|69.03|66.83|0
1643057330000|2022-01-24 20:48:50|69.74|67.54|69.03|66.83|69.74|67.54|69.03|66.83|0
1643057340000|2022-01-24 20:49:00|69.09|66.89|69.9|67.7|69.9|67.7|69.09|66.89|0
1643057350000|2022-01-24 20:49:10|69.87|67.67|69.53|67.33|69.87|67.67|69.22|67.02|0
1643057360000|2022-01-24 20:49:20|68.85|66.65|67.83|65.63|68.85|66.65|67.83|65.63|0
1643057370000|2022-01-24 20:49:30|67.68|65.48|68.91|66.71|68.91|66.71|67.68|65.48|0
1643057380000|2022-01-24 20:49:40|69.47|67.27|69.59|67.39|69.59|67.39|69.03|66.83|0
1643057390000|2022-01-24 20:49:50|69.12|66.92|69.84|67.64|69.84|67.64|69.12|66.92|0
1643057400000|2022-01-24 20:50:00|70.02|67.82|70.84|68.64|70.84|68.64|69.9|67.7|0
1643057410000|2022-01-24 20:50:10|70.93|68.73|71.22|69.02|71.22|69.02|70.15|67.95|0
1643057420000|2022-01-24 20:50:20|71.41|69.21|71.06|68.86|71.41|69.21|71.06|68.86|0
1643057430000|2022-01-24 20:50:30|71.12|68.92|71.66|69.46|71.66|69.46|70.9|68.7|0
1643057440000|2022-01-24 20:50:40|71.47|69.27|72.17|69.97|72.17|69.97|71.47|69.27|0
1643057450000|2022-01-24 20:50:50|72.1|69.9|72.23|70.03|72.36|70.16|71.85|69.65|0
1643057460000|2022-01-24 20:51:00|72.42|70.22|71.72|69.52|72.42|70.22|71.72|69.52|0
1643057470000|2022-01-24 20:51:10|71.98|69.78|72.3|70.1|72.3|70.1|71.79|69.59|0
1643057480000|2022-01-24 20:51:20|72.33|70.13|72.68|70.48|72.68|70.48|72.33|70.13|0
1643057490000|2022-01-24 20:51:30|72.65|70.45|72.81|70.61|72.81|70.61|72.45|70.25|0
1643057500000|2022-01-24 20:51:40|73|70.8|73.52|71.32|73.61|71.41|73|70.8|0
1643057510000|2022-01-24 20:51:50|73.71|71.51|73.77|71.57|73.84|71.64|73.71|71.51|0
1643057520000|2022-01-24 20:52:00|73.65|71.45|73.19|70.99|73.65|71.45|73.19|70.99|0
1643057530000|2022-01-24 20:52:10|73.32|71.12|73.32|71.12|73.32|71.12|72.9|70.7|0
1643057540000|2022-01-24 20:52:20|73.48|71.28|73.84|71.64|73.84|71.64|73.48|71.28|0
1643057560000|2022-01-24 20:52:40|73.64|71.44|74.49|72.29|74.49|72.29|73.64|71.44|0
1643057570000|2022-01-24 20:52:50|74.69|72.49|75.21|73.01|75.21|73.01|74.69|72.49|0
1643057580000|2022-01-24 20:53:00|75.08|72.88|74.95|72.75|75.08|72.88|74.46|72.26|0
1643057590000|2022-01-24 20:53:10|75.01|72.81|74.88|72.68|75.01|72.81|74.88|72.68|0
1643057600000|2022-01-24 20:53:20|75.21|73.01|75.6|73.4|75.6|73.4|75.21|73.01|0
1643057610000|2022-01-24 20:53:30|75.41|73.21|74.82|72.62|75.41|73.21|74.82|72.62|0
1643057620000|2022-01-24 20:53:40|74.42|72.22|74.29|72.09|74.42|72.22|74.1|71.9|0
1643057630000|2022-01-24 20:53:50|73.84|71.64|72.77|70.57|73.84|71.64|72.77|70.57|0
1643057640000|2022-01-24 20:54:00|72.81|70.61|72.42|70.22|73.13|70.93|72.42|70.22|0
1643057650000|2022-01-24 20:54:10|72.13|69.93|72.74|70.54|72.74|70.54|71.91|69.71|0
1643057660000|2022-01-24 20:54:20|72.42|70.22|72.23|70.03|72.42|70.22|72.23|70.03|0
1643057670000|2022-01-24 20:54:30|72.74|70.54|73.58|71.38|73.58|71.38|72.74|70.54|0
1643057680000|2022-01-24 20:54:40|72.87|70.67|72.74|70.54|72.87|70.67|72.33|70.13|0
1643057690000|2022-01-24 20:54:50|73|70.8|73.26|71.06|73.35|71.15|73|70.8|0
1643057700000|2022-01-24 20:55:00|72.74|70.54|73.13|70.93|73.39|71.19|72.74|70.54|0
1643057710000|2022-01-24 20:55:10|72.39|70.19|70.9|68.7|72.39|70.19|70.9|68.7|0
1643057720000|2022-01-24 20:55:20|70.59|68.39|70.46|68.26|70.59|68.39|70.46|68.26|0
1643057730000|2022-01-24 20:55:30|69.84|67.64|70.46|68.26|70.46|68.26|69.84|67.64|0
1643057740000|2022-01-24 20:55:40|71.03|68.83|71.6|69.4|71.6|69.4|71.03|68.83|0
1643057750000|2022-01-24 20:55:50|71.47|69.27|71.86|69.66|71.86|69.66|71.47|69.27|0
1643057760000|2022-01-24 20:56:00|71.79|69.59|71.73|69.53|71.79|69.59|70.97|68.77|0
1643057770000|2022-01-24 20:56:10|71.79|69.59|72.56|70.36|72.56|70.36|71.79|69.59|0
1643057780000|2022-01-24 20:56:20|72.5|70.3|72.56|70.36|72.56|70.36|72.18|69.98|0
1643057790000|2022-01-24 20:56:30|72.46|70.26|72.43|70.23|72.88|70.68|72.43|70.23|0
1643057800000|2022-01-24 20:56:40|72.69|70.49|72.05|69.85|72.69|70.49|72.05|69.85|0
1643057810000|2022-01-24 20:56:50|71.82|69.62|72.82|70.62|72.82|70.62|71.54|69.34|0
1643057820000|2022-01-24 20:57:00|72.88|70.68|72.95|70.75|73.08|70.88|72.82|70.62|0
1643057830000|2022-01-24 20:57:10|73.14|70.94|73.11|70.91|73.14|70.94|73.08|70.88|0
1643057840000|2022-01-24 20:57:20|72.95|70.75|73.01|70.81|73.01|70.81|72.75|70.55|0
1643057850000|2022-01-24 20:57:30|73.33|71.13|73.53|71.33|73.53|71.33|73.14|70.94|0
1643057860000|2022-01-24 20:57:40|73.56|71.36|72.5|70.3|73.59|71.39|72.5|70.3|0
1643057870000|2022-01-24 20:57:50|72.56|70.36|73.01|70.81|73.01|70.81|72.5|70.3|0
1643057880000|2022-01-24 20:58:00|72.75|70.55|73.66|71.46|73.66|71.46|72.75|70.55|0
1643057890000|2022-01-24 20:58:10|73.85|71.65|74.08|71.88|74.08|71.88|73.72|71.52|0
1643057900000|2022-01-24 20:58:20|74.18|71.98|74.31|72.11|74.34|72.14|74.18|71.98|0
1643057910000|2022-01-24 20:58:30|74.51|72.31|74.93|72.73|74.93|72.73|74.51|72.31|0
1643057920000|2022-01-24 20:58:40|75.03|72.83|75.56|73.36|75.56|73.36|75.03|72.83|0
1643057930000|2022-01-24 20:58:50|75.62|73.42|75.16|72.96|75.69|73.49|75.16|72.96|0
1643057940000|2022-01-24 20:59:00|74.37|72.17|72.43|70.23|74.37|72.17|72.43|70.23|0
1643057950000|2022-01-24 20:59:10|72.75|70.55|71.98|69.78|72.75|70.55|71.92|69.72|0
1643057960000|2022-01-24 20:59:20|72.3|70.1|72.56|70.36|72.56|70.36|72.11|69.91|0
1643057970000|2022-01-24 20:59:30|72.62|70.42|73.53|71.33|73.53|71.33|72.62|70.42|0
1643057980000|2022-01-24 20:59:40|73.59|71.39|74.37|72.17|74.37|72.17|73.59|71.39|0
1643057990000|2022-01-24 20:59:50|73.92|71.72|74.37|72.17|74.37|72.17|73.92|71.72|0
1643058000000|2022-01-24 21:00:00|74.31|72.11|72.37|70.17|74.31|72.11|72.11|69.91|0
1643058010000|2022-01-24 21:00:10|72.49|70.29|73.07|70.87|73.4|71.2|72.49|70.29|0
1643058020000|2022-01-24 21:00:20|73.59|71.39|72.47|70.27|73.59|71.39|72.47|70.27|0
1643058030000|2022-01-24 21:00:30|72.51|70.31|75.9|73.7|75.9|73.7|72.51|70.31|0
1643058040000|2022-01-24 21:00:40|75.73|73.53|75.66|73.46|75.9|73.7|75.66|73.46|0
1643058050000|2022-01-24 21:00:50|75.83|73.63|75.9|73.7|76.16|73.96|75.76|73.56|0
1643058060000|2022-01-24 21:01:00|75.83|73.63|75.96|73.76|75.96|73.76|75.63|73.43|0
1643058070000|2022-01-24 21:01:10|75.76|73.56|75.3|73.1|75.76|73.56|75.3|73.1|0
1643058080000|2022-01-24 21:01:20|75.04|72.84|75.44|73.24|75.44|73.24|75.04|72.84|0
1643058090000|2022-01-24 21:01:30|75.4|73.2|75.11|72.91|75.4|73.2|75.11|72.91|0
1643058100000|2022-01-24 21:01:40|75.44|73.24|75.37|73.17|75.44|73.24|75.3|73.1|0
1643058110000|2022-01-24 21:01:50|75.63|73.43|75.96|73.76|75.96|73.76|75.63|73.43|0
1643058120000|2022-01-24 21:02:00|75.76|73.56|75.63|73.43|75.76|73.56|75.57|73.37|0
1643058130000|2022-01-24 21:02:10|75.7|73.5|75.7|73.5|75.83|73.63|75.7|73.5|0
1643058140000|2022-01-24 21:02:20|75.63|73.43|75.44|73.24|75.63|73.43|75.44|73.24|0
1643058150000|2022-01-24 21:02:30|75.89|73.69|76.12|73.92|76.12|73.92|75.89|73.69|0
1643058160000|2022-01-24 21:02:40|76.09|73.89|75.96|73.76|76.09|73.89|75.96|73.76|0
1643058170000|2022-01-24 21:02:50|76.03|73.83|76.55|74.35|76.55|74.35|76.03|73.83|0
1643058180000|2022-01-24 21:03:00|76.29|74.09|76.09|73.89|76.32|74.12|76.09|73.89|0
1643058190000|2022-01-24 21:03:10|76.03|73.83|75.93|73.73|76.03|73.83|75.83|73.63|0
1643058200000|2022-01-24 21:03:20|75.96|73.76|75.89|73.69|76.09|73.89|75.89|73.69|0
1643058210000|2022-01-24 21:03:30|75.86|73.66|76.03|73.83|76.03|73.83|75.86|73.66|0
1643058220000|2022-01-24 21:03:40|76.16|73.96|76.16|73.96|76.36|74.16|76.03|73.83|0
1643058230000|2022-01-24 21:03:50|76.03|73.83|75.89|73.69|76.09|73.89|75.89|73.69|0
1643058240000|2022-01-24 21:04:00|75.96|73.76|75.96|73.76|75.96|73.76|75.89|73.69|0
1643058250000|2022-01-24 21:04:10|76.03|73.83|76.03|73.83|76.03|73.83|75.89|73.69|0
1643058260000|2022-01-24 21:04:20|76.09|73.89|76.03|73.83|76.16|73.96|75.96|73.76|0
1643058270000|2022-01-24 21:04:30|76.09|73.89|75.83|73.63|76.09|73.89|75.83|73.63|0
1643058280000|2022-01-24 21:04:40|75.99|73.79|76.03|73.83|76.03|73.83|75.89|73.69|0
1643058290000|2022-01-24 21:04:50|76.09|73.89|75.57|73.37|76.09|73.89|75.5|73.3|0
1643058300000|2022-01-24 21:05:00|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1643058310000|2022-01-24 21:05:10|75.17|72.97|74.98|72.78|75.17|72.97|74.85|72.65|0
1643058320000|2022-01-24 21:05:20|74.65|72.45|74.46|72.26|74.72|72.52|74.46|72.26|0
1643058330000|2022-01-24 21:05:30|74.52|72.32|74.39|72.19|74.78|72.58|74.39|72.19|0
1643058340000|2022-01-24 21:05:40|74.13|71.93|74.39|72.19|74.39|72.19|74.13|71.93|0
1643058350000|2022-01-24 21:05:50|74.33|72.13|74.23|72.03|74.33|72.13|74.2|72|0
1643058360000|2022-01-24 21:06:00|74.36|72.16|74.33|72.13|74.36|72.16|74.26|72.06|0
1643058370000|2022-01-24 21:06:10|74.39|72.19|74.52|72.32|74.52|72.32|74.39|72.19|0
1643058380000|2022-01-24 21:06:20|74.65|72.45|74.52|72.32|74.65|72.45|74.52|72.32|0
1643058390000|2022-01-24 21:06:30|74.33|72.13|74.36|72.16|74.46|72.26|74.33|72.13|0
1643058400000|2022-01-24 21:06:40|74.2|72|74.07|71.87|74.2|72|74.07|71.87|0
1643058410000|2022-01-24 21:06:50|73.78|71.58|74|71.8|74|71.8|73.78|71.58|0
1643058420000|2022-01-24 21:07:00|73.94|71.74|73.42|71.22|73.94|71.74|73.42|71.22|0
1643058430000|2022-01-24 21:07:10|73.62|71.42|73.94|71.74|73.94|71.74|73.62|71.42|0
1643058440000|2022-01-24 21:07:20|74|71.8|73.94|71.74|74.13|71.93|73.94|71.74|0
1643058450000|2022-01-24 21:07:30|74|71.8|74.07|71.87|74.13|71.93|74|71.8|0
1643058460000|2022-01-24 21:07:40|74.13|71.93|73.94|71.74|74.13|71.93|73.94|71.74|0
1643058470000|2022-01-24 21:07:50|73.87|71.67|73.87|71.67|73.87|71.67|73.87|71.67|0
1643058480000|2022-01-24 21:08:00|73.94|71.74|74.33|72.13|74.33|72.13|73.94|71.74|0
1643058490000|2022-01-24 21:08:10|74.45|72.25|74.26|72.06|74.45|72.25|74.07|71.87|0
1643058500000|2022-01-24 21:08:20|74.65|72.45|74.39|72.19|74.71|72.51|74.39|72.19|0
1643058510000|2022-01-24 21:08:30|74.33|72.13|74.39|72.19|74.52|72.32|74.33|72.13|0
1643058520000|2022-01-24 21:08:40|74.2|72|74.33|72.13|74.33|72.13|74.2|72|0
1643058530000|2022-01-24 21:08:50|74.2|72|74.32|72.12|74.32|72.12|74.2|72|0
1643058540000|2022-01-24 21:09:00|74.39|72.19|74.26|72.06|74.39|72.19|74.26|72.06|0
1643058550000|2022-01-24 21:09:10|74.32|72.12|74.36|72.16|74.36|72.16|74.26|72.06|0
1643058560000|2022-01-24 21:09:20|74.32|72.12|74.39|72.19|74.39|72.19|74.32|72.12|0
1643058570000|2022-01-24 21:09:30|74.52|72.32|74.39|72.19|74.52|72.32|74.39|72.19|0
1643058580000|2022-01-24 21:09:40|74.32|72.12|74.2|72|74.32|72.12|74.2|72|0
1643058590000|2022-01-24 21:09:50|74.07|71.87|73.74|71.54|74.07|71.87|73.65|71.45|0
1643058600000|2022-01-24 21:10:00|73.49|71.29|73.55|71.35|73.55|71.35|73.49|71.29|0
1643058610000|2022-01-24 21:10:10|73.61|71.41|73.49|71.29|73.61|71.41|73.49|71.29|0
1643058620000|2022-01-24 21:10:20|73.61|71.41|73.81|71.61|73.94|71.74|73.61|71.41|0
1643058630000|2022-01-24 21:10:30|73.87|71.67|74.19|71.99|74.19|71.99|73.87|71.67|0
1643058640000|2022-01-24 21:10:40|74.07|71.87|74.42|72.22|74.42|72.22|74.07|71.87|0
1643058650000|2022-01-24 21:10:50|74.29|72.09|74.19|71.99|74.45|72.25|74.19|71.99|0
1643058660000|2022-01-24 21:11:00|74.39|72.19|74.36|72.16|74.39|72.19|74.23|72.03|0
1643058670000|2022-01-24 21:11:10|74.32|72.12|74.26|72.06|74.32|72.12|74.26|72.06|0
1643058680000|2022-01-24 21:11:20|74.32|72.12|74.65|72.45|74.78|72.58|74.32|72.12|0
1643058690000|2022-01-24 21:11:30|74.58|72.38|74.52|72.32|74.61|72.41|74.52|72.32|0
1643058700000|2022-01-24 21:11:40|74.61|72.41|75.24|73.04|75.24|73.04|74.61|72.41|0
1643058710000|2022-01-24 21:11:50|75.04|72.84|75.37|73.17|75.37|73.17|75.04|72.84|0
1643058720000|2022-01-24 21:12:00|75.3|73.1|75.04|72.84|75.3|73.1|75.04|72.84|0
1643058730000|2022-01-24 21:12:10|74.91|72.71|74.84|72.64|74.91|72.71|74.84|72.64|0
1643058740000|2022-01-24 21:12:20|74.91|72.71|74.78|72.58|74.97|72.77|74.78|72.58|0
1643058750000|2022-01-24 21:12:30|74.97|72.77|75.43|73.23|75.43|73.23|74.97|72.77|0
1643058760000|2022-01-24 21:12:40|75.37|73.17|75.69|73.49|75.69|73.49|75.37|73.17|0
1643058770000|2022-01-24 21:12:50|75.82|73.62|75.86|73.66|75.89|73.69|75.82|73.62|0
1643058780000|2022-01-24 21:13:00|75.89|73.69|75.99|73.79|75.99|73.79|75.69|73.49|0
1643058790000|2022-01-24 21:13:10|76.02|73.82|76.35|74.15|76.35|74.15|76.02|73.82|0
1643058800000|2022-01-24 21:13:20|76.29|74.09|76.35|74.15|76.35|74.15|76.29|74.09|0
1643058810000|2022-01-24 21:13:30|76.42|74.22|76.62|74.42|76.62|74.42|76.42|74.22|0
1643058820000|2022-01-24 21:13:40|76.88|74.68|77.41|75.21|77.41|75.21|76.88|74.68|0
1643058830000|2022-01-24 21:13:50|77.55|75.35|77.45|75.25|77.55|75.35|77.21|75.01|0
1643058840000|2022-01-24 21:14:00|77.41|75.21|77.45|75.25|77.61|75.41|77.41|75.21|0
1643058850000|2022-01-24 21:14:10|77.25|75.05|77.01|74.81|77.25|75.05|77.01|74.81|0
1643058860000|2022-01-24 21:14:20|76.95|74.75|77.05|74.85|77.11|74.91|76.95|74.75|0
1643058870000|2022-01-24 21:14:30|77.08|74.88|77.25|75.05|77.41|75.21|77.08|74.88|0
1643058880000|2022-01-24 21:14:40|76.98|74.78|76.81|74.61|76.98|74.78|76.81|74.61|0
1643058890000|2022-01-24 21:14:50|76.95|74.75|76.95|74.75|77.05|74.85|76.95|74.75|0
1643058920000|2022-01-24 21:15:20|77.65|74.85|77.85|75.05|77.85|75.05|77.65|74.85|0
1643058930000|2022-01-24 21:15:30|77.71|74.91|77.91|75.11|77.91|75.11|77.71|74.91|0
1643058940000|2022-01-24 21:15:40|78.11|75.31|78.05|75.25|78.18|75.38|78.05|75.25|0
1643058950000|2022-01-24 21:15:50|77.98|75.18|77.98|75.18|77.98|75.18|77.91|75.11|0
1643058960000|2022-01-24 21:16:00|77.71|74.91|77.95|75.15|77.95|75.15|77.71|74.91|0
1643058970000|2022-01-24 21:16:10|77.98|75.18|78.18|75.38|78.18|75.38|77.98|75.18|0
1643058980000|2022-01-24 21:16:20|78.25|75.45|78.32|75.52|78.32|75.52|78.25|75.45|0
1643058990000|2022-01-24 21:16:30|78.25|75.45|78.32|75.52|78.38|75.58|78.25|75.45|0
1643059000000|2022-01-24 21:16:40|78.45|75.65|78.52|75.72|78.52|75.72|78.45|75.65|0
1643059010000|2022-01-24 21:16:50|78.58|75.78|78.38|75.58|78.58|75.78|78.32|75.52|0
1643059020000|2022-01-24 21:17:00|78.45|75.65|78.45|75.65|78.45|75.65|78.45|75.65|0
1643059030000|2022-01-24 21:17:10|78.52|75.72|78.38|75.58|78.52|75.72|78.38|75.58|0
1643059040000|2022-01-24 21:17:20|78.45|75.65|78.45|75.65|78.45|75.65|78.38|75.58|0
1643059050000|2022-01-24 21:17:30|78.38|75.58|78.31|75.51|78.45|75.65|78.31|75.51|0
1643059060000|2022-01-24 21:17:40|78.38|75.58|78.31|75.51|78.38|75.58|78.31|75.51|0
1643059070000|2022-01-24 21:17:50|78.25|75.45|77.91|75.11|78.25|75.45|77.91|75.11|0
1643059080000|2022-01-24 21:18:00|77.85|75.05|77.98|75.18|77.98|75.18|77.85|75.05|0
1643059090000|2022-01-24 21:18:10|77.91|75.11|77.94|75.14|77.98|75.18|77.91|75.11|0
1643059100000|2022-01-24 21:18:20|77.78|74.98|77.68|74.88|77.81|75.01|77.68|74.88|0
1643059110000|2022-01-24 21:18:30|77.65|74.85|77.61|74.81|77.68|74.88|77.61|74.81|0
1643059120000|2022-01-24 21:18:40|77.65|74.85|77.71|74.91|77.71|74.91|77.65|74.85|0
1643059130000|2022-01-24 21:18:50|77.74|74.94|78.05|75.25|78.05|75.25|77.74|74.94|0
1643059140000|2022-01-24 21:19:00|78.18|75.38|78.11|75.31|78.18|75.38|78.11|75.31|0
1643059150000|2022-01-24 21:19:10|78.08|75.28|78.18|75.38|78.41|75.61|78.08|75.28|0
1643059160000|2022-01-24 21:19:20|78.25|75.45|78.25|75.45|78.25|75.45|78.25|75.45|0
1643059170000|2022-01-24 21:19:30|78.18|75.38|78.18|75.38|78.18|75.38|78.18|75.38|0
1643059180000|2022-01-24 21:19:40|78.05|75.25|77.85|75.05|78.05|75.25|77.85|75.05|0
1643059190000|2022-01-24 21:19:50|77.88|75.08|77.64|74.84|77.88|75.08|77.64|74.84|0
1643059200000|2022-01-24 21:20:00|77.78|74.98|77.98|75.18|77.98|75.18|77.78|74.98|0
1643059210000|2022-01-24 21:20:10|77.94|75.14|77.98|75.18|77.98|75.18|77.94|75.14|0
1643059220000|2022-01-24 21:20:20|77.91|75.11|77.64|74.84|77.91|75.11|77.64|74.84|0
1643059230000|2022-01-24 21:20:30|77.58|74.78|77.74|74.94|77.74|74.94|77.58|74.78|0
1643059240000|2022-01-24 21:20:40|77.71|74.91|78.41|75.61|78.41|75.61|77.71|74.91|0
1643059250000|2022-01-24 21:20:50|78.38|75.58|78.05|75.25|78.38|75.58|78.05|75.25|0
1643059260000|2022-01-24 21:21:00|78.11|75.31|77.78|74.98|78.11|75.31|77.78|74.98|0
1643059270000|2022-01-24 21:21:10|77.91|75.11|77.94|75.14|77.94|75.14|77.84|75.04|0
1643059280000|2022-01-24 21:21:20|77.91|75.11|77.64|74.84|77.91|75.11|77.64|74.84|0
1643059290000|2022-01-24 21:21:30|77.58|74.78|77.38|74.58|77.58|74.78|77.38|74.58|0
1643059300000|2022-01-24 21:21:40|77.41|74.61|77.28|74.48|77.41|74.61|77.28|74.48|0
1643059310000|2022-01-24 21:21:50|77.44|74.64|77.28|74.48|77.44|74.64|77.28|74.48|0
1643059320000|2022-01-24 21:22:00|77.38|74.58|77.41|74.61|77.48|74.68|77.38|74.58|0
1643059330000|2022-01-24 21:22:10|77.38|74.58|77.34|74.54|77.38|74.58|77.31|74.51|0
1643059340000|2022-01-24 21:22:20|77.31|74.51|77.58|74.78|77.71|74.91|77.31|74.51|0
1643059350000|2022-01-24 21:22:30|77.51|74.71|77.38|74.58|77.51|74.71|77.34|74.54|0
1643059360000|2022-01-24 21:22:40|77.41|74.61|77.41|74.61|77.41|74.61|77.38|74.58|0
1643059370000|2022-01-24 21:22:50|77.48|74.68|77.58|74.78|77.58|74.78|77.48|74.68|0
1643059380000|2022-01-24 21:23:00|77.64|74.84|77.44|74.64|77.64|74.84|77.44|74.64|0
1643059390000|2022-01-24 21:23:10|77.58|74.78|77.54|74.74|77.61|74.81|77.54|74.74|0
1643059400000|2022-01-24 21:23:20|77.48|74.68|77.51|74.71|77.51|74.71|77.48|74.68|0
1643059410000|2022-01-24 21:23:30|77.41|74.61|77.44|74.64|77.44|74.64|77.24|74.44|0
1643059420000|2022-01-24 21:23:40|77.34|74.54|77.28|74.48|77.34|74.54|77.24|74.44|0
1643059430000|2022-01-24 21:23:50|77.38|74.58|77.31|74.51|77.38|74.58|77.24|74.44|0
1643059440000|2022-01-24 21:24:00|77.24|74.44|77.51|74.71|77.51|74.71|77.21|74.41|0
1643059450000|2022-01-24 21:24:10|77.44|74.64|77.38|74.58|77.44|74.64|77.38|74.58|0
1643059460000|2022-01-24 21:24:20|77.34|74.54|77.38|74.58|77.38|74.58|77.24|74.44|0
1643059470000|2022-01-24 21:24:30|77.34|74.54|77.38|74.58|77.38|74.58|77.34|74.54|0
1643059480000|2022-01-24 21:24:40|77.18|74.38|77.14|74.34|77.18|74.38|77.14|74.34|0
1643059490000|2022-01-24 21:24:50|77.21|74.41|77.31|74.51|77.31|74.51|77.21|74.41|0
1643059500000|2022-01-24 21:25:00|77.38|74.58|76.98|74.18|77.38|74.58|76.98|74.18|0
1643059510000|2022-01-24 21:25:10|76.94|74.14|76.98|74.18|76.98|74.18|76.94|74.14|0
1643059520000|2022-01-24 21:25:20|76.91|74.11|76.94|74.14|77.01|74.21|76.91|74.11|0
1643059530000|2022-01-24 21:25:30|76.98|74.18|76.65|73.85|76.98|74.18|76.65|73.85|0
1643059540000|2022-01-24 21:25:40|76.61|73.81|76.61|73.81|76.65|73.85|76.61|73.81|0
1643059550000|2022-01-24 21:25:50|76.65|73.85|76.68|73.88|76.71|73.91|76.65|73.85|0
1643059560000|2022-01-24 21:26:00|76.65|73.85|76.58|73.78|76.65|73.85|76.58|73.78|0
1643059570000|2022-01-24 21:26:10|76.55|73.75|76.48|73.68|76.55|73.75|76.48|73.68|0
1643059580000|2022-01-24 21:26:20|76.58|73.78|76.61|73.81|76.71|73.91|76.58|73.78|0
1643059590000|2022-01-24 21:26:30|76.58|73.78|76.68|73.88|76.71|73.91|76.58|73.78|0
1643059600000|2022-01-24 21:26:40|76.61|73.81|76.41|73.61|76.61|73.81|76.41|73.61|0
1643059610000|2022-01-24 21:26:50|76.32|73.52|76.38|73.58|76.45|73.65|76.32|73.52|0
1643059620000|2022-01-24 21:27:00|76.35|73.55|76.32|73.52|76.65|73.85|76.32|73.52|0
1643059630000|2022-01-24 21:27:10|76.28|73.48|76.45|73.65|76.45|73.65|76.28|73.48|0
1643059640000|2022-01-24 21:27:20|76.58|73.78|76.61|73.81|76.65|73.85|76.58|73.78|0
1643059650000|2022-01-24 21:27:30|76.51|73.71|76.38|73.58|76.51|73.71|76.38|73.58|0
1643059660000|2022-01-24 21:27:40|76.35|73.55|76.32|73.52|76.35|73.55|76.32|73.52|0
1643059670000|2022-01-24 21:27:50|76.38|73.58|76.38|73.58|76.38|73.58|76.38|73.58|0
1643059680000|2022-01-24 21:28:00|76.25|73.45|76.65|73.85|76.65|73.85|76.25|73.45|0
1643059690000|2022-01-24 21:28:10|76.58|73.78|76.45|73.65|76.58|73.78|76.38|73.58|0
1643059700000|2022-01-24 21:28:20|76.35|73.55|76.45|73.65|76.45|73.65|76.35|73.55|0
1643059710000|2022-01-24 21:28:30|76.38|73.58|76.51|73.71|76.51|73.71|76.38|73.58|0
1643059720000|2022-01-24 21:28:40|76.55|73.75|76.51|73.71|76.55|73.75|76.48|73.68|0
1643059730000|2022-01-24 21:28:50|76.45|73.65|76.38|73.58|76.45|73.65|76.38|73.58|0
1643059740000|2022-01-24 21:29:00|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1643059750000|2022-01-24 21:29:10|76.58|73.78|76.51|73.71|76.61|73.81|76.51|73.71|0
1643059760000|2022-01-24 21:29:20|76.58|73.78|76.71|73.91|76.71|73.91|76.58|73.78|0
1643059770000|2022-01-24 21:29:30|76.51|73.71|76.51|73.71|76.58|73.78|76.51|73.71|0
1643059780000|2022-01-24 21:29:40|76.41|73.61|76.38|73.58|76.41|73.61|76.38|73.58|0
1643059790000|2022-01-24 21:29:50|76.45|73.65|76.45|73.65|76.45|73.65|76.41|73.61|0
1643059800000|2022-01-24 21:30:00|76.38|73.58|76.65|73.85|76.65|73.85|76.38|73.58|0
1643059810000|2022-01-24 21:30:10|76.45|73.65|76.38|73.58|76.45|73.65|76.38|73.58|0
1643059820000|2022-01-24 21:30:20|76.48|73.68|76.58|73.78|76.58|73.78|76.45|73.65|0
1643059830000|2022-01-24 21:30:30|76.71|73.91|76.78|73.98|76.78|73.98|76.71|73.91|0
1643059840000|2022-01-24 21:30:40|76.74|73.94|76.51|73.71|76.74|73.94|76.48|73.68|0
1643059850000|2022-01-24 21:30:50|76.54|73.74|76.58|73.78|76.58|73.78|76.54|73.74|0
1643059860000|2022-01-24 21:31:00|76.61|73.81|76.74|73.94|76.74|73.94|76.58|73.78|0
1643059870000|2022-01-24 21:31:10|76.71|73.91|76.64|73.84|76.71|73.91|76.64|73.84|0
1643059880000|2022-01-24 21:31:20|76.51|73.71|76.58|73.78|76.58|73.78|76.51|73.71|0
1643059890000|2022-01-24 21:31:30|76.51|73.71|76.78|73.98|76.78|73.98|76.51|73.71|0
1643059900000|2022-01-24 21:31:40|76.71|73.91|76.64|73.84|76.71|73.91|76.58|73.78|0
1643059910000|2022-01-24 21:31:50|76.68|73.88|76.84|74.04|76.84|74.04|76.68|73.88|0
1643059920000|2022-01-24 21:32:00|76.74|73.94|76.71|73.91|76.74|73.94|76.68|73.88|0
1643059930000|2022-01-24 21:32:10|76.64|73.84|76.81|74.01|76.81|74.01|76.64|73.84|0
1643059940000|2022-01-24 21:32:20|76.84|74.04|76.64|73.84|76.84|74.04|76.64|73.84|0
1643059950000|2022-01-24 21:32:30|76.58|73.78|76.51|73.71|76.58|73.78|76.51|73.71|0
1643059960000|2022-01-24 21:32:40|76.54|73.74|76.64|73.84|76.68|73.88|76.51|73.71|0
1643059970000|2022-01-24 21:32:50|76.31|73.51|76.48|73.68|76.48|73.68|76.25|73.45|0
1643059980000|2022-01-24 21:33:00|76.45|73.65|76.38|73.58|76.45|73.65|76.38|73.58|0
1643059990000|2022-01-24 21:33:10|76.25|73.45|76.45|73.65|76.45|73.65|76.25|73.45|0
1643060000000|2022-01-24 21:33:20|76.54|73.74|76.68|73.88|76.68|73.88|76.54|73.74|0
1643060010000|2022-01-24 21:33:30|76.64|73.84|76.87|74.07|76.87|74.07|76.64|73.84|0
1643060020000|2022-01-24 21:33:40|76.84|74.04|76.71|73.91|76.87|74.07|76.71|73.91|0
1643060030000|2022-01-24 21:33:50|76.68|73.88|76.08|73.28|76.68|73.88|76.08|73.28|0
1643060040000|2022-01-24 21:34:00|76.05|73.25|76.12|73.32|76.18|73.38|75.99|73.19|0
1643060050000|2022-01-24 21:34:10|75.92|73.12|75.82|73.02|75.92|73.12|75.82|73.02|0
1643060060000|2022-01-24 21:34:20|75.92|73.12|76.05|73.25|76.05|73.25|75.92|73.12|0
1643060070000|2022-01-24 21:34:30|76.08|73.28|76.18|73.38|76.18|73.38|76.08|73.28|0
1643060080000|2022-01-24 21:34:40|75.92|73.12|76.12|73.32|76.12|73.32|75.92|73.12|0
1643060090000|2022-01-24 21:34:50|76.18|73.38|76.45|73.65|76.45|73.65|76.18|73.38|0
1643060100000|2022-01-24 21:35:00|76.31|73.51|76.05|73.25|76.31|73.51|76.05|73.25|0
1643060110000|2022-01-24 21:35:10|76.08|73.28|75.92|73.12|76.08|73.28|75.92|73.12|0
1643060120000|2022-01-24 21:35:20|75.85|73.05|76.18|73.38|76.18|73.38|75.85|73.05|0
1643060130000|2022-01-24 21:35:30|76.25|73.45|76.12|73.32|76.38|73.58|76.12|73.32|0
1643060140000|2022-01-24 21:35:40|76.18|73.38|76.18|73.38|76.18|73.38|76.12|73.32|0
1643060150000|2022-01-24 21:35:50|76.15|73.35|76.05|73.25|76.15|73.35|76.02|73.22|0
1643060160000|2022-01-24 21:36:00|76.12|73.32|75.98|73.18|76.12|73.32|75.98|73.18|0
1643060170000|2022-01-24 21:36:10|75.92|73.12|75.98|73.18|75.98|73.18|75.85|73.05|0
1643060180000|2022-01-24 21:36:20|75.85|73.05|75.95|73.15|76.02|73.22|75.85|73.05|0
1643060190000|2022-01-24 21:36:30|75.92|73.12|76.05|73.25|76.05|73.25|75.92|73.12|0
1643060200000|2022-01-24 21:36:40|76.08|73.28|76.12|73.32|76.12|73.32|76.02|73.22|0
1643060210000|2022-01-24 21:36:50|76.18|73.38|76.05|73.25|76.18|73.38|76.05|73.25|0
1643060220000|2022-01-24 21:37:00|76.02|73.22|75.98|73.18|76.02|73.22|75.92|73.12|0
1643060230000|2022-01-24 21:37:10|76.05|73.25|76.05|73.25|76.05|73.25|76.05|73.25|0
1643060240000|2022-01-24 21:37:20|76.12|73.32|76.08|73.28|76.12|73.32|76.08|73.28|0
1643060250000|2022-01-24 21:37:30|76.15|73.35|76.25|73.45|76.25|73.45|76.15|73.35|0
1643060260000|2022-01-24 21:37:40|76.31|73.51|76.28|73.48|76.31|73.51|76.25|73.45|0
1643060270000|2022-01-24 21:37:50|76.25|73.45|76.18|73.38|76.25|73.45|76.11|73.31|0
1643060280000|2022-01-24 21:38:00|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1643060290000|2022-01-24 21:38:10|76.05|73.25|76.05|73.25|76.05|73.25|75.98|73.18|0
1643060300000|2022-01-24 21:38:20|75.98|73.18|75.98|73.18|76.01|73.21|75.98|73.18|0
1643060310000|2022-01-24 21:38:30|76.08|73.28|76.01|73.21|76.08|73.28|76.01|73.21|0
1643060320000|2022-01-24 21:38:40|75.98|73.18|75.98|73.18|76.01|73.21|75.98|73.18|0
1643060330000|2022-01-24 21:38:50|76.05|73.25|76.05|73.25|76.05|73.25|75.98|73.18|0
1643060340000|2022-01-24 21:39:00|75.95|73.15|75.85|73.05|75.98|73.18|75.85|73.05|0
1643060350000|2022-01-24 21:39:10|75.98|73.18|76.11|73.31|76.11|73.31|75.98|73.18|0
1643060360000|2022-01-24 21:39:20|76.05|73.25|75.98|73.18|76.05|73.25|75.98|73.18|0
1643060370000|2022-01-24 21:39:30|76.05|73.25|76.11|73.31|76.18|73.38|76.05|73.25|0
1643060380000|2022-01-24 21:39:40|76.05|73.25|76.11|73.31|76.11|73.31|76.05|73.25|0
1643060400000|2022-01-24 21:40:00|76.05|73.25|75.98|73.18|76.05|73.25|75.98|73.18|0
1643060410000|2022-01-24 21:40:10|76.01|73.21|75.98|73.18|76.01|73.21|75.98|73.18|0
1643060420000|2022-01-24 21:40:20|76.01|73.21|76.01|73.21|76.01|73.21|76.01|73.21|0
1643060430000|2022-01-24 21:40:30|75.98|73.18|75.92|73.12|75.98|73.18|75.92|73.12|0
1643060450000|2022-01-24 21:40:50|75.98|73.18|75.92|73.12|75.98|73.18|75.92|73.12|0
1643060460000|2022-01-24 21:41:00|75.85|73.05|75.85|73.05|75.88|73.08|75.85|73.05|0
1643060470000|2022-01-24 21:41:10|75.79|72.99|75.79|72.99|75.79|72.99|75.79|72.99|0
1643060480000|2022-01-24 21:41:20|75.82|73.02|75.85|73.05|75.92|73.12|75.82|73.02|0
1643060490000|2022-01-24 21:41:30|75.88|73.08|75.88|73.08|75.92|73.12|75.88|73.08|0
1643060500000|2022-01-24 21:41:40|75.85|73.05|75.92|73.12|75.92|73.12|75.85|73.05|0
1643060510000|2022-01-24 21:41:50|75.98|73.18|76.05|73.25|76.05|73.25|75.98|73.18|0
1643060520000|2022-01-24 21:42:00|76.08|73.28|76.05|73.25|76.14|73.34|76.05|73.25|0
1643060530000|2022-01-24 21:42:10|76.08|73.28|76.18|73.38|76.18|73.38|76.08|73.28|0
1643060540000|2022-01-24 21:42:20|76.38|73.58|76.18|73.38|76.38|73.58|76.18|73.38|0
1643060550000|2022-01-24 21:42:30|76.28|73.48|76.31|73.51|76.31|73.51|76.18|73.38|0
1643060560000|2022-01-24 21:42:40|76.38|73.58|76.38|73.58|76.51|73.71|76.38|73.58|0
1643060570000|2022-01-24 21:42:50|76.41|73.61|76.41|73.61|76.41|73.61|76.38|73.58|0
1643060580000|2022-01-24 21:43:00|76.51|73.71|76.24|73.44|76.51|73.71|76.24|73.44|0
1643060590000|2022-01-24 21:43:10|76.21|73.41|76.18|73.38|76.21|73.41|76.18|73.38|0
1643060600000|2022-01-24 21:43:20|76.24|73.44|76.14|73.34|76.24|73.44|76.14|73.34|0
1643060610000|2022-01-24 21:43:30|76.11|73.31|76.18|73.38|76.18|73.38|76.11|73.31|0
1643060620000|2022-01-24 21:43:40|76.05|73.25|75.85|73.05|76.05|73.25|75.85|73.05|0
1643060630000|2022-01-24 21:43:50|75.88|73.08|75.98|73.18|75.98|73.18|75.88|73.08|0
1643060640000|2022-01-24 21:44:00|75.65|72.85|75.62|72.82|75.72|72.92|75.62|72.82|0
1643060650000|2022-01-24 21:44:10|75.59|72.79|75.72|72.92|75.72|72.92|75.59|72.79|0
1643060660000|2022-01-24 21:44:20|75.68|72.88|75.72|72.92|75.72|72.92|75.65|72.85|0
1643060670000|2022-01-24 21:44:30|75.59|72.79|75.52|72.72|75.72|72.92|75.52|72.72|0
1643060680000|2022-01-24 21:44:40|75.59|72.79|75.68|72.88|75.68|72.88|75.59|72.79|0
1643060690000|2022-01-24 21:44:50|75.65|72.85|75.65|72.85|75.65|72.85|75.65|72.85|0
1643060700000|2022-01-24 21:45:00|75.68|72.88|75.78|72.98|75.78|72.98|75.68|72.88|0
1643060720000|2022-01-24 21:45:20|75.85|73.05|75.85|73.05|75.85|73.05|75.85|73.05|0
1643060730000|2022-01-24 21:45:30|75.88|73.08|76.05|73.25|76.05|73.25|75.88|73.08|0
1643060740000|2022-01-24 21:45:40|76.18|73.38|76.18|73.38|76.18|73.38|76.18|73.38|0
1643060750000|2022-01-24 21:45:50|76.24|73.44|76.27|73.47|76.27|73.47|76.18|73.38|0
1643060760000|2022-01-24 21:46:00|76.21|73.41|76.08|73.28|76.21|73.41|75.98|73.18|0
1643060770000|2022-01-24 21:46:10|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1643060780000|2022-01-24 21:46:20|76.01|73.21|76.24|73.44|76.24|73.44|76.01|73.21|0
1643060790000|2022-01-24 21:46:30|76.21|73.41|76.37|73.57|76.37|73.57|76.21|73.41|0
1643060800000|2022-01-24 21:46:40|76.31|73.51|76.24|73.44|76.31|73.51|76.24|73.44|0
1643060810000|2022-01-24 21:46:50|76.27|73.47|76.34|73.54|76.34|73.54|76.27|73.47|0
1643060820000|2022-01-24 21:47:00|76.44|73.64|76.24|73.44|76.44|73.64|76.24|73.44|0
1643060830000|2022-01-24 21:47:10|76.27|73.47|76.14|73.34|76.27|73.47|76.14|73.34|0
1643060840000|2022-01-24 21:47:20|76.41|73.61|76.44|73.64|76.51|73.71|76.41|73.61|0
1643060850000|2022-01-24 21:47:30|76.31|73.51|76.54|73.74|76.54|73.74|76.31|73.51|0
1643060860000|2022-01-24 21:47:40|76.51|73.71|76.37|73.57|76.51|73.71|76.37|73.57|0
1643060870000|2022-01-24 21:47:50|76.44|73.64|76.57|73.77|76.57|73.77|76.44|73.64|0
1643060880000|2022-01-24 21:48:00|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1643060890000|2022-01-24 21:48:10|76.54|73.74|76.57|73.77|76.57|73.77|76.51|73.71|0
1643060900000|2022-01-24 21:48:20|76.64|73.84|76.77|73.97|76.77|73.97|76.64|73.84|0
1643060910000|2022-01-24 21:48:30|76.84|74.04|76.84|74.04|76.84|74.04|76.77|73.97|0
1643060920000|2022-01-24 21:48:40|76.9|74.1|77.04|74.24|77.04|74.24|76.9|74.1|0
1643060930000|2022-01-24 21:48:50|76.97|74.17|76.97|74.17|76.97|74.17|76.9|74.1|0
1643060940000|2022-01-24 21:49:00|77.03|74.23|77|74.2|77.03|74.23|77|74.2|0
1643060950000|2022-01-24 21:49:10|76.9|74.1|76.97|74.17|76.97|74.17|76.9|74.1|0
1643060960000|2022-01-24 21:49:20|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1643060970000|2022-01-24 21:49:30|76.97|74.17|77.03|74.23|77.03|74.23|76.9|74.1|0
1643060980000|2022-01-24 21:49:40|77.1|74.3|77.03|74.23|77.1|74.3|77.03|74.23|0
1643060990000|2022-01-24 21:49:50|77|74.2|77.03|74.23|77.07|74.27|77|74.2|0
1643061000000|2022-01-24 21:50:00|77|74.2|77.2|74.4|77.2|74.4|76.97|74.17|0
1643061010000|2022-01-24 21:50:10|77.17|74.37|77.03|74.23|77.17|74.37|77.03|74.23|0
1643061020000|2022-01-24 21:50:20|77.1|74.3|77.3|74.5|77.3|74.5|77.1|74.3|0
1643061030000|2022-01-24 21:50:30|77.37|74.57|77.3|74.5|77.37|74.57|77.3|74.5|0
1643061040000|2022-01-24 21:50:40|77.23|74.43|77.23|74.43|77.3|74.5|77.23|74.43|0
1643061050000|2022-01-24 21:50:50|77.37|74.57|77.37|74.57|77.43|74.63|77.37|74.57|0
1643061060000|2022-01-24 21:51:00|77.5|74.7|77.43|74.63|77.5|74.7|77.43|74.63|0
1643061070000|2022-01-24 21:51:10|77.5|74.7|77.5|74.7|77.5|74.7|77.5|74.7|0
1643061110000|2022-01-24 21:51:50|77.63|74.83|77.63|74.83|77.63|74.83|77.6|74.8|0
1643061120000|2022-01-24 21:52:00|77.57|74.77|77.5|74.7|77.57|74.77|77.5|74.7|0
1643061130000|2022-01-24 21:52:10|77.57|74.77|77.53|74.73|77.57|74.77|77.53|74.73|0
1643061140000|2022-01-24 21:52:20|77.5|74.7|77.5|74.7|77.5|74.7|77.5|74.7|0
1643061150000|2022-01-24 21:52:30|77.53|74.73|77.53|74.73|77.53|74.73|77.53|74.73|0
1643061160000|2022-01-24 21:52:40|77.6|74.8|77.7|74.9|77.7|74.9|77.6|74.8|0
1643061170000|2022-01-24 21:52:50|77.77|74.97|77.9|75.1|77.9|75.1|77.77|74.97|0
1643061180000|2022-01-24 21:53:00|77.97|75.17|77.97|75.17|77.97|75.17|77.97|75.17|0
1643061190000|2022-01-24 21:53:10|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1643061200000|2022-01-24 21:53:20|77.97|75.17|78.03|75.23|78.03|75.23|77.97|75.17|0
1643061210000|2022-01-24 21:53:30|77.97|75.17|78.1|75.3|78.1|75.3|77.97|75.17|0
1643061220000|2022-01-24 21:53:40|78.17|75.37|78.3|75.5|78.3|75.5|78.17|75.37|0
1643061230000|2022-01-24 21:53:50|78.23|75.43|78.17|75.37|78.23|75.43|78.13|75.33|0
1643061240000|2022-01-24 21:54:00|78.2|75.4|78.17|75.37|78.2|75.4|78.17|75.37|0
1643061250000|2022-01-24 21:54:10|78.23|75.43|78.37|75.57|78.37|75.57|78.23|75.43|0
1643061260000|2022-01-24 21:54:20|78.43|75.63|78.4|75.6|78.43|75.63|78.37|75.57|0
1643061270000|2022-01-24 21:54:30|78.43|75.63|78.43|75.63|78.43|75.63|78.43|75.63|0
1643061280000|2022-01-24 21:54:40|78.47|75.67|78.43|75.63|78.47|75.67|78.37|75.57|0
1643061290000|2022-01-24 21:54:50|78.5|75.7|78.6|75.8|78.64|75.84|78.5|75.7|0
1643061300000|2022-01-24 21:55:00|78.7|75.9|78.23|75.43|78.7|75.9|78.23|75.43|0
1643061310000|2022-01-24 21:55:10|78.1|75.3|78.1|75.3|78.13|75.33|78.1|75.3|0
1643061320000|2022-01-24 21:55:20|78.13|75.33|78.37|75.57|78.37|75.57|78.13|75.33|0
1643061330000|2022-01-24 21:55:30|78.4|75.6|78.37|75.57|78.4|75.6|78.3|75.5|0
1643061340000|2022-01-24 21:55:40|78.4|75.6|78.43|75.63|78.43|75.63|78.4|75.6|0
1643061350000|2022-01-24 21:55:50|78.5|75.7|78.5|75.7|78.57|75.77|78.5|75.7|0
1643061360000|2022-01-24 21:56:00|78.6|75.8|78.57|75.77|78.6|75.8|78.5|75.7|0
1643061370000|2022-01-24 21:56:10|78.6|75.8|78.53|75.73|78.6|75.8|78.53|75.73|0
1643061380000|2022-01-24 21:56:20|78.64|75.84|78.64|75.84|78.7|75.9|78.64|75.84|0
1643061390000|2022-01-24 21:56:30|78.57|75.77|78.57|75.77|78.57|75.77|78.5|75.7|0
1643061400000|2022-01-24 21:56:40|78.64|75.84|78.57|75.77|78.64|75.84|78.57|75.77|0
1643061410000|2022-01-24 21:56:50|78.6|75.8|78.57|75.77|78.6|75.8|78.57|75.77|0
1643061420000|2022-01-24 21:57:00|78.43|75.63|78.33|75.53|78.43|75.63|78.33|75.53|0
1643061430000|2022-01-24 21:57:10|78.37|75.57|78.43|75.63|78.43|75.63|78.37|75.57|0
1643061440000|2022-01-24 21:57:20|78.37|75.57|78.3|75.5|78.37|75.57|78.3|75.5|0
1643061450000|2022-01-24 21:57:30|78.33|75.53|78.26|75.46|78.33|75.53|78.26|75.46|0
1643061460000|2022-01-24 21:57:40|78.33|75.53|78.5|75.7|78.5|75.7|78.33|75.53|0
1643061470000|2022-01-24 21:57:50|78.47|75.67|78.57|75.77|78.57|75.77|78.47|75.67|0
1643061480000|2022-01-24 21:58:00|78.63|75.83|78.3|75.5|78.63|75.83|78.3|75.5|0
1643061490000|2022-01-24 21:58:10|78.23|75.43|78.26|75.46|78.26|75.46|78.23|75.43|0
1643061500000|2022-01-24 21:58:20|78.23|75.43|78.16|75.36|78.33|75.53|78.16|75.36|0
1643061510000|2022-01-24 21:58:30|78.23|75.43|78.23|75.43|78.23|75.43|78.16|75.36|0
1643061520000|2022-01-24 21:58:40|78.16|75.36|78.16|75.36|78.16|75.36|78.16|75.36|0
1643061530000|2022-01-24 21:58:50|78.03|75.23|77.96|75.16|78.03|75.23|77.96|75.16|0
1643061540000|2022-01-24 21:59:00|77.9|75.1|78.06|75.26|78.06|75.26|77.9|75.1|0
1643061550000|2022-01-24 21:59:10|78.03|75.23|78.03|75.23|78.06|75.26|78.03|75.23|0
1643061560000|2022-01-24 21:59:20|78|75.2|77.96|75.16|78|75.2|77.9|75.1|0
1643061570000|2022-01-24 21:59:30|77.76|74.96|78.13|75.33|78.13|75.33|77.76|74.96|0
1643061580000|2022-01-24 21:59:40|78.23|75.43|78.2|75.4|78.23|75.43|78.1|75.3|0
1643061590000|2022-01-24 21:59:50|78.16|75.36|77.79|74.99|78.2|75.4|77.79|74.99|0
1643061600000|2022-01-24 22:00:00|78.01|75.21|77.99|75.19|78.02|75.22|77.99|75.19|0
1643061620000|2022-01-24 22:00:20|77.96|75.16|77.96|75.16|77.96|75.16|77.96|75.16|0
1643061630000|2022-01-24 22:00:30|77.92|75.12|77.96|75.16|77.96|75.16|77.92|75.12|0
1643061640000|2022-01-24 22:00:40|78.07|75.27|78.07|75.27|78.07|75.27|78.07|75.27|0
1643061650000|2022-01-24 22:00:50|77.99|75.19|78.02|75.22|78.02|75.22|77.99|75.19|0
1643061660000|2022-01-24 22:01:00|77.99|75.19|77.99|75.19|77.99|75.19|77.99|75.19|0
1643061670000|2022-01-24 22:01:10|77.97|75.17|77.96|75.16|77.98|75.18|77.96|75.16|0
1643061740000|2022-01-24 22:02:20|77.99|75.19|77.99|75.19|77.99|75.19|77.99|75.19|0
1643061750000|2022-01-24 22:02:30|77.93|75.13|77.93|75.13|77.93|75.13|77.92|75.12|0
1643061760000|2022-01-24 22:02:40|77.91|75.11|77.87|75.07|77.91|75.11|77.87|75.07|0
1643061770000|2022-01-24 22:02:50|77.76|74.96|77.76|74.96|77.76|74.96|77.76|74.96|0
1643061780000|2022-01-24 22:03:00|77.73|74.93|77.7|74.9|77.73|74.93|77.7|74.9|0
1643061790000|2022-01-24 22:03:10|77.74|74.94|77.81|75.01|77.81|75.01|77.74|74.94|0
1643061800000|2022-01-24 22:03:20|77.47|74.67|77.47|74.67|77.47|74.67|77.47|74.67|0
1643061810000|2022-01-24 22:03:30|77.51|74.71|77.51|74.71|77.51|74.71|77.51|74.71|0
1643061820000|2022-01-24 22:03:40|77.71|74.91|77.49|74.69|77.71|74.91|77.49|74.69|0
1643061830000|2022-01-24 22:03:50|77.45|74.65|77.45|74.65|77.49|74.69|77.45|74.65|0
1643061840000|2022-01-24 22:04:00|77.49|74.69|77.64|74.84|77.64|74.84|77.45|74.65|0
1643061880000|2022-01-24 22:04:40|77.66|74.86|77.66|74.86|77.66|74.86|77.66|74.86|0
1643061900000|2022-01-24 22:05:00|77.62|74.82|77.66|74.86|77.66|74.86|77.62|74.82|0
1643061910000|2022-01-24 22:05:10|77.62|74.82|77.54|74.74|77.62|74.82|77.54|74.74|0
1643061970000|2022-01-24 22:06:10|77.51|74.71|77.51|74.71|77.51|74.71|77.51|74.71|0
1643062040000|2022-01-24 22:07:20|77.49|74.69|77.49|74.69|77.49|74.69|77.49|74.69|0
1643062050000|2022-01-24 22:07:30|77.5|74.7|77.49|74.69|77.5|74.7|77.49|74.69|0
1643062060000|2022-01-24 22:07:40|77.46|74.66|77.46|74.66|77.46|74.66|77.46|74.66|0
1643062100000|2022-01-24 22:08:20|77.4|74.6|77.4|74.6|77.4|74.6|77.31|74.51|0
1643062110000|2022-01-24 22:08:30|77.31|74.51|77.42|74.62|77.42|74.62|77.31|74.51|0
1643062120000|2022-01-24 22:08:40|77.46|74.66|77.46|74.66|77.46|74.66|77.46|74.66|0
1643062140000|2022-01-24 22:09:00|77.47|74.67|77.47|74.67|77.47|74.67|77.47|74.67|0
1643062150000|2022-01-24 22:09:10|77.45|74.65|77.45|74.65|77.45|74.65|77.45|74.65|0
1643062160000|2022-01-24 22:09:20|77.48|74.68|77.51|74.71|77.51|74.71|77.48|74.68|0
1643062180000|2022-01-24 22:09:40|77.45|74.65|77.45|74.65|77.45|74.65|77.45|74.65|0
1643062190000|2022-01-24 22:09:50|77.44|74.64|77.44|74.64|77.44|74.64|77.44|74.64|0
1643062200000|2022-01-24 22:10:00|77.41|74.61|77.42|74.62|77.42|74.62|77.39|74.59|0
1643062210000|2022-01-24 22:10:10|77.39|74.59|77.42|74.62|77.42|74.62|77.39|74.59|0
1643062220000|2022-01-24 22:10:20|77.45|74.65|77.53|74.73|77.53|74.73|77.45|74.65|0
1643062290000|2022-01-24 22:11:30|77.58|74.78|77.58|74.78|77.58|74.78|77.58|74.78|0
1643062340000|2022-01-24 22:12:20|77.63|74.83|77.65|74.85|77.65|74.85|77.63|74.83|0
1643062350000|2022-01-24 22:12:30|77.63|74.83|77.61|74.81|77.63|74.83|77.61|74.81|0
1643062430000|2022-01-24 22:13:50|77.66|74.86|77.66|74.86|77.66|74.86|77.66|74.86|0
1643062440000|2022-01-24 22:14:00|77.72|74.92|77.72|74.92|77.72|74.92|77.72|74.92|0
1643062450000|2022-01-24 22:14:10|77.67|74.87|77.76|74.96|77.76|74.96|77.67|74.87|0
1643062460000|2022-01-24 22:14:20|77.67|74.87|77.67|74.87|77.67|74.87|77.67|74.87|0
1643062490000|2022-01-24 22:14:50|77.62|74.82|77.62|74.82|77.62|74.82|77.62|74.82|0
1643062500000|2022-01-24 22:15:00|77.65|74.85|77.5|74.7|77.65|74.85|77.5|74.7|0
1643062510000|2022-01-24 22:15:10|77.57|74.77|77.57|74.77|77.57|74.77|77.57|74.77|0
1643062520000|2022-01-24 22:15:20|77.63|74.83|77.63|74.83|77.63|74.83|77.63|74.83|0
1643062560000|2022-01-24 22:16:00|77.67|74.87|77.65|74.85|77.67|74.87|77.65|74.85|0
1643062570000|2022-01-24 22:16:10|77.63|74.83|77.63|74.83|77.63|74.83|77.63|74.83|0
1643062590000|2022-01-24 22:16:30|77.7|74.9|77.7|74.9|77.7|74.9|77.7|74.9|0
1643062610000|2022-01-24 22:16:50|77.74|74.94|77.74|74.94|77.74|74.94|77.74|74.94|0
1643062640000|2022-01-24 22:17:20|77.73|74.93|77.73|74.93|77.73|74.93|77.73|74.93|0
1643062650000|2022-01-24 22:17:30|77.74|74.94|77.64|74.84|77.74|74.94|77.64|74.84|0
1643062660000|2022-01-24 22:17:40|77.61|74.81|77.61|74.81|77.61|74.81|77.6|74.8|0
1643062670000|2022-01-24 22:17:50|77.59|74.79|77.5|74.7|77.59|74.79|77.35|74.55|0
1643062680000|2022-01-24 22:18:00|77.48|74.68|77.49|74.69|77.5|74.7|77.48|74.68|0
1643062690000|2022-01-24 22:18:10|77.51|74.71|77.51|74.71|77.51|74.71|77.51|74.71|0
1643062710000|2022-01-24 22:18:30|77.5|74.7|77.47|74.67|77.5|74.7|77.47|74.67|0
1643062720000|2022-01-24 22:18:40|77.51|74.71|77.51|74.71|77.51|74.71|77.51|74.71|0
1643062730000|2022-01-24 22:18:50|77.49|74.69|77.49|74.69|77.49|74.69|77.49|74.69|0
1643062740000|2022-01-24 22:19:00|77.51|74.71|77.45|74.65|77.51|74.71|77.45|74.65|0
1643062750000|2022-01-24 22:19:10|77.44|74.64|77.44|74.64|77.44|74.64|77.44|74.64|0
1643062760000|2022-01-24 22:19:20|77.43|74.63|77.45|74.65|77.45|74.65|77.43|74.63|0
1643062780000|2022-01-24 22:19:40|77.43|74.63|77.43|74.63|77.43|74.63|77.43|74.63|0
1643062790000|2022-01-24 22:19:50|77.42|74.62|77.42|74.62|77.42|74.62|77.42|74.62|0
1643062800000|2022-01-24 22:20:00|77.41|74.61|77.35|74.55|77.41|74.61|77.35|74.55|0
1643062810000|2022-01-24 22:20:10|77.39|74.59|77.41|74.61|77.41|74.61|77.39|74.59|0
1643062820000|2022-01-24 22:20:20|77.38|74.58|77.41|74.61|77.41|74.61|77.38|74.58|0
1643062830000|2022-01-24 22:20:30|77.42|74.62|77.41|74.61|77.42|74.62|77.41|74.61|0
1643062850000|2022-01-24 22:20:50|77.43|74.63|77.43|74.63|77.43|74.63|77.43|74.63|0
1643062870000|2022-01-24 22:21:10|77.46|74.66|77.46|74.66|77.46|74.66|77.46|74.66|0
1643062880000|2022-01-24 22:21:20|77.52|74.72|77.48|74.68|77.52|74.72|77.48|74.68|0
1643062910000|2022-01-24 22:21:50|77.41|74.61|77.43|74.63|77.43|74.63|77.34|74.54|0
1643062920000|2022-01-24 22:22:00|77.42|74.62|77.42|74.62|77.42|74.62|77.42|74.62|0
1643062950000|2022-01-24 22:22:30|77.4|74.6|77.4|74.6|77.4|74.6|77.4|74.6|0
1643062960000|2022-01-24 22:22:40|77.31|74.51|77.31|74.51|77.31|74.51|77.31|74.51|0
1643062970000|2022-01-24 22:22:50|77.29|74.49|77.29|74.49|77.29|74.49|77.29|74.49|0
1643062980000|2022-01-24 22:23:00|77.27|74.47|77.29|74.49|77.31|74.51|77.27|74.47|0
1643062990000|2022-01-24 22:23:10|77.31|74.51|77.31|74.51|77.31|74.51|77.31|74.51|0
1643063020000|2022-01-24 22:23:40|77.29|74.49|77.29|74.49|77.29|74.49|77.29|74.49|0
1643063030000|2022-01-24 22:23:50|77.28|74.48|77.27|74.47|77.28|74.48|77.27|74.47|0
1643063040000|2022-01-24 22:24:00|77.28|74.48|77.29|74.49|77.29|74.49|77.28|74.48|0
1643063070000|2022-01-24 22:24:30|77.27|74.47|77.27|74.47|77.27|74.47|77.27|74.47|0
1643063080000|2022-01-24 22:24:40|77.26|74.46|77.24|74.44|77.27|74.47|77.24|74.44|0
1643063090000|2022-01-24 22:24:50|77.22|74.42|77.22|74.42|77.22|74.42|77.22|74.42|0
1643063100000|2022-01-24 22:25:00|77.19|74.39|77.21|74.41|77.22|74.42|77.19|74.39|0
1643063110000|2022-01-24 22:25:10|77.22|74.42|77.22|74.42|77.22|74.42|77.22|74.42|0
1643063120000|2022-01-24 22:25:20|77.23|74.43|77.3|74.5|77.3|74.5|77.23|74.43|0
1643063250000|2022-01-24 22:27:30|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1643063260000|2022-01-24 22:27:40|77.4|74.6|77.4|74.6|77.4|74.6|77.4|74.6|0
1643063280000|2022-01-24 22:28:00|77.35|74.55|77.34|74.54|77.35|74.55|77.34|74.54|0
1643063310000|2022-01-24 22:28:30|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1643063320000|2022-01-24 22:28:40|77.31|74.51|77.32|74.52|77.32|74.52|77.31|74.51|0
1643063350000|2022-01-24 22:29:10|77.3|74.5|77.3|74.5|77.3|74.5|77.3|74.5|0
1643063360000|2022-01-24 22:29:20|77.28|74.48|77.28|74.48|77.28|74.48|77.28|74.48|0
1643063370000|2022-01-24 22:29:30|77.27|74.47|77.27|74.47|77.27|74.47|77.27|74.47|0
1643063380000|2022-01-24 22:29:40|77.24|74.44|77.17|74.37|77.24|74.44|77.17|74.37|0
1643063400000|2022-01-24 22:30:00|77.2|74.4|77.2|74.4|77.2|74.4|77.2|74.4|0
1643063410000|2022-01-24 22:30:10|77.09|74.29|77.2|74.4|77.2|74.4|77.09|74.29|0
1643063430000|2022-01-24 22:30:30|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1643063470000|2022-01-24 22:31:10|77.2|74.4|77.21|74.41|77.21|74.41|77.2|74.4|0
1643063490000|2022-01-24 22:31:30|77.2|74.4|77.2|74.4|77.2|74.4|77.2|74.4|0
1643063500000|2022-01-24 22:31:40|77.21|74.41|77.22|74.42|77.22|74.42|77.21|74.41|0
1643063520000|2022-01-24 22:32:00|77.21|74.41|77.15|74.35|77.21|74.41|77.15|74.35|0
1643063530000|2022-01-24 22:32:10|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1643063540000|2022-01-24 22:32:20|77.13|74.33|77.13|74.33|77.13|74.33|77.13|74.33|0
1643063550000|2022-01-24 22:32:30|77.15|74.35|77.1|74.3|77.15|74.35|77.1|74.3|0
1643063590000|2022-01-24 22:33:10|77.11|74.31|77.1|74.3|77.11|74.31|77.1|74.3|0
1643063600000|2022-01-24 22:33:20|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1643063610000|2022-01-24 22:33:30|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1643063620000|2022-01-24 22:33:40|77.01|74.21|77.01|74.21|77.01|74.21|77.01|74.21|0
1643063630000|2022-01-24 22:33:50|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1643063650000|2022-01-24 22:34:10|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1643063660000|2022-01-24 22:34:20|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1643063760000|2022-01-24 22:36:00|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1643063880000|2022-01-24 22:38:00|76.91|74.11|76.95|74.15|76.95|74.15|76.91|74.11|0
1643063890000|2022-01-24 22:38:10|76.9|74.1|76.94|74.14|76.95|74.15|76.9|74.1|0
1643063910000|2022-01-24 22:38:30|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1643063920000|2022-01-24 22:38:40|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1643063930000|2022-01-24 22:38:50|76.96|74.16|76.97|74.17|76.97|74.17|76.96|74.16|0
1643063940000|2022-01-24 22:39:00|76.96|74.16|76.97|74.17|76.97|74.17|76.96|74.16|0
1643063970000|2022-01-24 22:39:30|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1643063980000|2022-01-24 22:39:40|76.93|74.13|76.97|74.17|76.97|74.17|76.93|74.13|0
1643063990000|2022-01-24 22:39:50|76.93|74.13|76.95|74.15|76.95|74.15|76.9|74.1|0
1643064000000|2022-01-24 22:40:00|76.87|74.07|76.89|74.09|76.9|74.1|76.87|74.07|0
1643064010000|2022-01-24 22:40:10|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1643064030000|2022-01-24 22:40:30|76.85|74.05|76.8|74|76.85|74.05|76.8|74|0
1643064070000|2022-01-24 22:41:10|76.79|73.99|76.78|73.98|76.79|73.99|76.78|73.98|0
1643064080000|2022-01-24 22:41:20|76.84|74.04|76.84|74.04|76.84|74.04|76.84|74.04|0
1643064100000|2022-01-24 22:41:40|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1643064110000|2022-01-24 22:41:50|76.62|73.82|76.62|73.82|76.62|73.82|76.62|73.82|0
1643064120000|2022-01-24 22:42:00|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1643064140000|2022-01-24 22:42:20|76.43|73.63|76.55|73.75|76.67|73.87|76.43|73.63|0
1643064150000|2022-01-24 22:42:30|76.57|73.77|76.62|73.82|76.62|73.82|76.57|73.77|0
1643064170000|2022-01-24 22:42:50|76.55|73.75|76.56|73.76|76.56|73.76|76.55|73.75|0
1643064180000|2022-01-24 22:43:00|76.55|73.75|76.55|73.75|76.55|73.75|76.55|73.75|0
1643064190000|2022-01-24 22:43:10|76.59|73.79|76.59|73.79|76.59|73.79|76.59|73.79|0
1643064200000|2022-01-24 22:43:20|76.56|73.76|76.56|73.76|76.56|73.76|76.56|73.76|0
1643064220000|2022-01-24 22:43:40|76.55|73.75|76.55|73.75|76.55|73.75|76.55|73.75|0
1643064230000|2022-01-24 22:43:50|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1643064240000|2022-01-24 22:44:00|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1643064250000|2022-01-24 22:44:10|76.55|73.75|76.4|73.6|76.55|73.75|76.4|73.6|0
1643064260000|2022-01-24 22:44:20|76.38|73.58|76.38|73.58|76.38|73.58|76.38|73.58|0
1643064280000|2022-01-24 22:44:40|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1643064290000|2022-01-24 22:44:50|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1643064300000|2022-01-24 22:45:00|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1643064310000|2022-01-24 22:45:10|76.42|73.62|76.39|73.59|76.42|73.62|76.39|73.59|0
1643064320000|2022-01-24 22:45:20|76.36|73.56|76.48|73.68|76.48|73.68|76.36|73.56|0
1643064330000|2022-01-24 22:45:30|76.47|73.67|76.49|73.69|76.49|73.69|76.47|73.67|0
1643064340000|2022-01-24 22:45:40|76.53|73.73|76.49|73.69|76.53|73.73|76.49|73.69|0
1643064440000|2022-01-24 22:47:20|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1643064460000|2022-01-24 22:47:40|76.4|73.6|76.35|73.55|76.4|73.6|76.35|73.55|0
1643064470000|2022-01-24 22:47:50|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1643064480000|2022-01-24 22:48:00|76.31|73.51|76.31|73.51|76.31|73.51|76.31|73.51|0
1643064500000|2022-01-24 22:48:20|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1643064520000|2022-01-24 22:48:40|76.43|73.63|76.39|73.59|76.43|73.63|76.39|73.59|0
1643064530000|2022-01-24 22:48:50|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1643064550000|2022-01-24 22:49:10|76.4|73.6|76.41|73.61|76.41|73.61|76.4|73.6|0
1643064560000|2022-01-24 22:49:20|76.42|73.62|76.42|73.62|76.42|73.62|76.42|73.62|0
1643064590000|2022-01-24 22:49:50|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1643064600000|2022-01-24 22:50:00|76.42|73.62|76.39|73.59|76.42|73.62|76.34|73.54|0
1643064620000|2022-01-24 22:50:20|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1643064630000|2022-01-24 22:50:30|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1643064690000|2022-01-24 22:51:30|76.73|73.93|76.76|73.96|76.76|73.96|76.73|73.93|0
1643064700000|2022-01-24 22:51:40|76.49|73.69|76.72|73.92|76.77|73.97|76.49|73.69|0
1643064710000|2022-01-24 22:51:50|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1643064730000|2022-01-24 22:52:10|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1643064750000|2022-01-24 22:52:30|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1643064760000|2022-01-24 22:52:40|76.67|73.87|76.63|73.83|76.67|73.87|76.63|73.83|0
1643064770000|2022-01-24 22:52:50|76.59|73.79|76.72|73.92|76.72|73.92|76.59|73.79|0
1643064780000|2022-01-24 22:53:00|76.69|73.89|76.69|73.89|76.69|73.89|76.69|73.89|0
1643064790000|2022-01-24 22:53:10|76.72|73.92|76.67|73.87|76.72|73.92|76.67|73.87|0
1643064820000|2022-01-24 22:53:40|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1643064840000|2022-01-24 22:54:00|76.74|73.94|76.74|73.94|76.74|73.94|76.74|73.94|0
1643064850000|2022-01-24 22:54:10|76.77|73.97|76.66|73.86|76.77|73.97|76.66|73.86|0
1643064860000|2022-01-24 22:54:20|76.61|73.81|76.58|73.78|76.61|73.81|76.58|73.78|0
1643064870000|2022-01-24 22:54:30|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1643064880000|2022-01-24 22:54:40|76.63|73.83|76.73|73.93|76.73|73.93|76.63|73.83|0
1643064890000|2022-01-24 22:54:50|76.81|74.01|76.81|74.01|76.9|74.1|76.81|74.01|0
1643064920000|2022-01-24 22:55:20|76.8|74|76.8|74|76.8|74|76.8|74|0
1643064930000|2022-01-24 22:55:30|76.81|74.01|76.81|74.01|76.81|74.01|76.81|74.01|0
1643064940000|2022-01-24 22:55:40|76.82|74.02|76.82|74.02|76.82|74.02|76.82|74.02|0
1643064960000|2022-01-24 22:56:00|76.83|74.03|76.83|74.03|76.83|74.03|76.83|74.03|0
1643064980000|2022-01-24 22:56:20|76.84|74.04|76.87|74.07|76.87|74.07|76.84|74.04|0
1643065000000|2022-01-24 22:56:40|76.89|74.09|76.86|74.06|76.89|74.09|76.86|74.06|0
1643065020000|2022-01-24 22:57:00|76.85|74.05|76.86|74.06|76.86|74.06|76.85|74.05|0
1643065030000|2022-01-24 22:57:10|76.85|74.05|76.85|74.05|76.85|74.05|76.85|74.05|0
1643065040000|2022-01-24 22:57:20|76.86|74.06|76.86|74.06|76.86|74.06|76.86|74.06|0
1643065050000|2022-01-24 22:57:30|76.91|74.11|76.91|74.11|76.91|74.11|76.91|74.11|0
1643065060000|2022-01-24 22:57:40|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1643065070000|2022-01-24 22:57:50|76.91|74.11|76.91|74.11|76.91|74.11|76.91|74.11|0
1643065080000|2022-01-24 22:58:00|76.93|74.13|76.93|74.13|76.97|74.17|76.93|74.13|0
1643065090000|2022-01-24 22:58:10|76.94|74.14|77.17|74.37|77.17|74.37|76.94|74.14|0
1643065100000|2022-01-24 22:58:20|77.18|74.38|77.07|74.27|77.25|74.45|77.07|74.27|0
1643065110000|2022-01-24 22:58:30|77.02|74.22|76.88|74.08|77.02|74.22|76.88|74.08|0
1643065140000|2022-01-24 22:59:00|76.86|74.06|76.86|74.06|76.86|74.06|76.86|74.06|0
1643065150000|2022-01-24 22:59:10|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1643065170000|2022-01-24 22:59:30|76.86|74.06|76.82|74.02|76.86|74.06|76.82|74.02|0
1643065190000|2022-01-24 22:59:50|76.86|74.06|76.86|74.06|76.86|74.06|76.86|74.06|0
1643065200000|2022-01-24 23:00:00|76.31|73.51|76.25|73.45|76.51|73.71|76.25|73.45|0
1643065210000|2022-01-24 23:00:10|76.15|73.35|76.21|73.41|76.21|73.41|76.15|73.35|0
1643065220000|2022-01-24 23:00:20|76.15|73.35|76.08|73.28|76.15|73.35|76.05|73.25|0
1643065230000|2022-01-24 23:00:30|76.02|73.22|75.59|72.79|76.02|73.22|75.59|72.79|0
1643065240000|2022-01-24 23:00:40|75.62|72.82|75.85|73.05|75.85|73.05|75.62|72.82|0
1643065250000|2022-01-24 23:00:50|75.82|73.02|76.11|73.31|76.11|73.31|75.75|72.95|0
1643065260000|2022-01-24 23:01:00|76.18|73.38|76.31|73.51|76.38|73.58|76.18|73.38|0
1643065270000|2022-01-24 23:01:10|76.44|73.64|76.51|73.71|76.51|73.71|76.44|73.64|0
1643065280000|2022-01-24 23:01:20|76.31|73.51|76.58|73.78|76.58|73.78|76.31|73.51|0
1643065290000|2022-01-24 23:01:30|76.61|73.81|76.81|74.01|76.81|74.01|76.61|73.81|0
1643065300000|2022-01-24 23:01:40|76.94|74.14|76.74|73.94|76.94|74.14|76.74|73.94|0
1643065310000|2022-01-24 23:01:50|76.87|74.07|76.84|74.04|76.87|74.07|76.77|73.97|0
1643065320000|2022-01-24 23:02:00|76.97|74.17|76.91|74.11|76.97|74.17|76.91|74.11|0
1643065330000|2022-01-24 23:02:10|76.94|74.14|77.01|74.21|77.01|74.21|76.91|74.11|0
1643065340000|2022-01-24 23:02:20|76.97|74.17|77.07|74.27|77.07|74.27|76.94|74.14|0
1643065350000|2022-01-24 23:02:30|77.01|74.21|76.94|74.14|77.01|74.21|76.81|74.01|0
1643065360000|2022-01-24 23:02:40|76.87|74.07|76.87|74.07|76.87|74.07|76.84|74.04|0
1643065370000|2022-01-24 23:02:50|76.81|74.01|76.91|74.11|76.91|74.11|76.81|74.01|0
1643065380000|2022-01-24 23:03:00|76.94|74.14|76.91|74.11|76.94|74.14|76.91|74.11|0
1643065390000|2022-01-24 23:03:10|76.81|74.01|76.71|73.91|76.81|74.01|76.61|73.81|0
1643065400000|2022-01-24 23:03:20|76.74|73.94|76.67|73.87|76.74|73.94|76.61|73.81|0
1643065410000|2022-01-24 23:03:30|76.61|73.81|76.71|73.91|76.71|73.91|76.61|73.81|0
1643065420000|2022-01-24 23:03:40|76.74|73.94|76.61|73.81|76.74|73.94|76.61|73.81|0
1643065430000|2022-01-24 23:03:50|76.54|73.74|76.38|73.58|76.54|73.74|76.38|73.58|0
1643065440000|2022-01-24 23:04:00|76.34|73.54|76.28|73.48|76.34|73.54|76.28|73.48|0
1643065450000|2022-01-24 23:04:10|76.21|73.41|76.02|73.22|76.21|73.41|76.02|73.22|0
1643065460000|2022-01-24 23:04:20|75.95|73.15|75.95|73.15|75.95|73.15|75.82|73.02|0
1643065470000|2022-01-24 23:04:30|75.88|73.08|75.62|72.82|75.88|73.08|75.62|72.82|0
1643065480000|2022-01-24 23:04:40|75.56|72.76|75.59|72.79|75.59|72.79|75.56|72.76|0
1643065490000|2022-01-24 23:04:50|75.56|72.76|75.23|72.43|75.56|72.76|75.23|72.43|0
1643065500000|2022-01-24 23:05:00|75.36|72.56|75.56|72.76|75.56|72.76|75.33|72.53|0
1643065510000|2022-01-24 23:05:10|75.59|72.79|75.62|72.82|75.62|72.82|75.52|72.72|0
1643065520000|2022-01-24 23:05:20|75.56|72.76|75.78|72.98|75.78|72.98|75.56|72.76|0
1643065530000|2022-01-24 23:05:30|75.82|73.02|75.65|72.85|75.82|73.02|75.65|72.85|0
1643065540000|2022-01-24 23:05:40|75.62|72.82|75.69|72.89|75.69|72.89|75.56|72.76|0
1643065550000|2022-01-24 23:05:50|75.75|72.95|75.69|72.89|75.75|72.95|75.62|72.82|0
1643065560000|2022-01-24 23:06:00|75.75|72.95|75.82|73.02|75.82|73.02|75.75|72.95|0
1643065570000|2022-01-24 23:06:10|76.01|73.21|75.95|73.15|76.01|73.21|75.88|73.08|0
1643065580000|2022-01-24 23:06:20|76.01|73.21|75.91|73.11|76.01|73.21|75.91|73.11|0
1643065590000|2022-01-24 23:06:30|75.95|73.15|76.05|73.25|76.05|73.25|75.88|73.08|0
1643065600000|2022-01-24 23:06:40|76.08|73.28|76.21|73.41|76.21|73.41|76.08|73.28|0
1643065610000|2022-01-24 23:06:50|76.24|73.44|76.24|73.44|76.24|73.44|76.24|73.44|0
1643065620000|2022-01-24 23:07:00|76.28|73.48|76.34|73.54|76.34|73.54|76.28|73.48|0
1643065630000|2022-01-24 23:07:10|76.44|73.64|76.64|73.84|76.64|73.84|76.44|73.64|0
1643065640000|2022-01-24 23:07:20|76.67|73.87|76.67|73.87|76.67|73.87|76.61|73.81|0
1643065650000|2022-01-24 23:07:30|76.81|74.01|76.87|74.07|76.87|74.07|76.81|74.01|0
1643065660000|2022-01-24 23:07:40|77|74.2|76.94|74.14|77|74.2|76.94|74.14|0
1643065670000|2022-01-24 23:07:50|76.81|74.01|76.7|73.9|76.81|74.01|76.67|73.87|0
1643065680000|2022-01-24 23:08:00|76.74|73.94|76.61|73.81|76.74|73.94|76.61|73.81|0
1643065690000|2022-01-24 23:08:10|76.57|73.77|76.28|73.48|76.57|73.77|76.28|73.48|0
1643065700000|2022-01-24 23:08:20|76.21|73.41|75.82|73.02|76.21|73.41|75.82|73.02|0
1643065710000|2022-01-24 23:08:30|75.75|72.95|75.88|73.08|75.95|73.15|75.69|72.89|0
1643065720000|2022-01-24 23:08:40|75.82|73.02|75.88|73.08|75.88|73.08|75.78|72.98|0
1643065730000|2022-01-24 23:08:50|76.01|73.21|75.88|73.08|76.01|73.21|75.88|73.08|0
1643065740000|2022-01-24 23:09:00|75.69|72.89|75.82|73.02|75.82|73.02|75.69|72.89|0
1643065750000|2022-01-24 23:09:10|75.85|73.05|75.85|73.05|75.95|73.15|75.85|73.05|0
1643065760000|2022-01-24 23:09:20|75.95|73.15|75.98|73.18|75.98|73.18|75.95|73.15|0
1643065770000|2022-01-24 23:09:30|75.95|73.15|75.75|72.95|75.95|73.15|75.75|72.95|0
1643065780000|2022-01-24 23:09:40|75.52|72.72|75.55|72.75|75.55|72.75|75.49|72.69|0
1643065790000|2022-01-24 23:09:50|75.95|73.15|75.82|73.02|75.95|73.15|75.75|72.95|0
1643065800000|2022-01-24 23:10:00|76.04|73.24|76.14|73.34|76.18|73.38|76.04|73.24|0
1643065810000|2022-01-24 23:10:10|75.95|73.15|75.88|73.08|76.04|73.24|75.88|73.08|0
1643065820000|2022-01-24 23:10:20|75.95|73.15|76.01|73.21|76.08|73.28|75.95|73.15|0
1643065830000|2022-01-24 23:10:30|76.04|73.24|76.01|73.21|76.04|73.24|75.95|73.15|0
1643065840000|2022-01-24 23:10:40|76.24|73.44|76.21|73.41|76.28|73.48|76.21|73.41|0
1643065850000|2022-01-24 23:10:50|76.01|73.21|75.95|73.15|76.01|73.21|75.95|73.15|0
1643065860000|2022-01-24 23:11:00|75.78|72.98|75.82|73.02|75.82|73.02|75.68|72.88|0
1643065870000|2022-01-24 23:11:10|75.88|73.08|75.91|73.11|75.91|73.11|75.88|73.08|0
1643065880000|2022-01-24 23:11:20|76.18|73.38|76.14|73.34|76.18|73.38|76.14|73.34|0
1643065890000|2022-01-24 23:11:30|76.18|73.38|76.04|73.24|76.21|73.41|76.04|73.24|0
1643065900000|2022-01-24 23:11:40|75.98|73.18|75.95|73.15|75.98|73.18|75.95|73.15|0
1643065910000|2022-01-24 23:11:50|76.04|73.24|75.98|73.18|76.04|73.24|75.98|73.18|0
1643065920000|2022-01-24 23:12:00|76.01|73.21|76.01|73.21|76.01|73.21|76.01|73.21|0
1643065930000|2022-01-24 23:12:10|76.08|73.28|76.21|73.41|76.21|73.41|75.98|73.18|0
1643065940000|2022-01-24 23:12:20|76.24|73.44|76.41|73.61|76.41|73.61|76.24|73.44|0
1643065950000|2022-01-24 23:12:30|76.44|73.64|76.41|73.61|76.54|73.74|76.37|73.57|0
1643065960000|2022-01-24 23:12:40|76.44|73.64|76.64|73.84|76.64|73.84|76.44|73.64|0
1643065970000|2022-01-24 23:12:50|76.47|73.67|76.34|73.54|76.47|73.67|76.34|73.54|0
1643065980000|2022-01-24 23:13:00|76.41|73.61|76.44|73.64|76.44|73.64|76.37|73.57|0
1643065990000|2022-01-24 23:13:10|76.41|73.61|76.7|73.9|76.7|73.9|76.21|73.41|0
1643066000000|2022-01-24 23:13:20|76.74|73.94|76.74|73.94|76.74|73.94|76.67|73.87|0
1643066010000|2022-01-24 23:13:30|76.8|74|76.77|73.97|76.87|74.07|76.77|73.97|0
1643066020000|2022-01-24 23:13:40|76.87|74.07|76.74|73.94|76.87|74.07|76.74|73.94|0
1643066030000|2022-01-24 23:13:50|76.7|73.9|76.67|73.87|76.74|73.94|76.67|73.87|0
1643066040000|2022-01-24 23:14:00|76.74|73.94|76.87|74.07|76.87|74.07|76.74|73.94|0
1643066050000|2022-01-24 23:14:10|76.9|74.1|76.94|74.14|76.94|74.14|76.9|74.1|0
1643066060000|2022-01-24 23:14:20|77|74.2|77.13|74.33|77.13|74.33|77|74.2|0
1643066070000|2022-01-24 23:14:30|77.2|74.4|77.27|74.47|77.27|74.47|77.2|74.4|0
1643066080000|2022-01-24 23:14:40|77.07|74.27|77.2|74.4|77.33|74.53|77.07|74.27|0
1643066090000|2022-01-24 23:14:50|77|74.2|77.03|74.23|77.03|74.23|76.93|74.13|0
1643066100000|2022-01-24 23:15:00|77|74.2|77|74.2|77.13|74.33|76.87|74.07|0
1643066110000|2022-01-24 23:15:10|76.87|74.07|76.87|74.07|76.87|74.07|76.8|74|0
1643066120000|2022-01-24 23:15:20|76.6|73.8|77.33|74.53|77.33|74.53|76.57|73.77|0
1643066130000|2022-01-24 23:15:30|77.27|74.47|77|74.2|77.27|74.47|77|74.2|0
1643066140000|2022-01-24 23:15:40|76.74|73.94|77.07|74.27|77.07|74.27|76.74|73.94|0
1643066150000|2022-01-24 23:15:50|76.93|74.13|76.64|73.84|76.93|74.13|76.64|73.84|0
1643066160000|2022-01-24 23:16:00|76.74|73.94|76.6|73.8|76.74|73.94|76.6|73.8|0
1643066180000|2022-01-24 23:16:20|76.47|73.67|76.47|73.67|76.47|73.67|76.41|73.61|0
1643066190000|2022-01-24 23:16:30|76.34|73.54|76.34|73.54|76.44|73.64|76.34|73.54|0
1643066200000|2022-01-24 23:16:40|76.37|73.57|76.54|73.74|76.54|73.74|76.37|73.57|0
1643066210000|2022-01-24 23:16:50|76.67|73.87|76.64|73.84|76.67|73.87|76.64|73.84|0
1643066220000|2022-01-24 23:17:00|76.57|73.77|76.5|73.7|76.57|73.77|76.5|73.7|0
1643066230000|2022-01-24 23:17:10|76.47|73.67|76.74|73.94|76.74|73.94|76.47|73.67|0
1643066240000|2022-01-24 23:17:20|76.67|73.87|76.54|73.74|76.67|73.87|76.54|73.74|0
1643066250000|2022-01-24 23:17:30|76.6|73.8|76.27|73.47|76.6|73.8|76.27|73.47|0
1643066260000|2022-01-24 23:17:40|76.08|73.28|76.14|73.34|76.21|73.41|76.01|73.21|0
1643066270000|2022-01-24 23:17:50|76.01|73.21|76.08|73.28|76.08|73.28|75.94|73.14|0
1643066280000|2022-01-24 23:18:00|76.14|73.34|76.01|73.21|76.21|73.41|76.01|73.21|0
1643066290000|2022-01-24 23:18:10|76.14|73.34|76.17|73.37|76.17|73.37|76.14|73.34|0
1643066300000|2022-01-24 23:18:20|76.08|73.28|76.27|73.47|76.27|73.47|76.08|73.28|0
1643066310000|2022-01-24 23:18:30|76.21|73.41|76.21|73.41|76.27|73.47|76.21|73.41|0
1643066330000|2022-01-24 23:18:50|75.88|73.08|75.94|73.14|75.94|73.14|75.88|73.08|0
1643066340000|2022-01-24 23:19:00|75.81|73.01|75.81|73.01|75.81|73.01|75.81|73.01|0
1643066350000|2022-01-24 23:19:10|75.84|73.04|75.88|73.08|75.88|73.08|75.84|73.04|0
1643066360000|2022-01-24 23:19:20|76.04|73.24|76.14|73.34|76.14|73.34|76.04|73.24|0
1643066370000|2022-01-24 23:19:30|76.08|73.28|76.14|73.34|76.14|73.34|76.08|73.28|0
1643066380000|2022-01-24 23:19:40|75.88|73.08|75.68|72.88|75.88|73.08|75.68|72.88|0
1643066390000|2022-01-24 23:19:50|75.81|73.01|76.08|73.28|76.08|73.28|75.81|73.01|0
1643066400000|2022-01-24 23:20:00|76.04|73.24|76.04|73.24|76.04|73.24|76.04|73.24|0
1643066410000|2022-01-24 23:20:10|75.94|73.14|75.75|72.95|75.94|73.14|75.75|72.95|0
1643066420000|2022-01-24 23:20:20|75.78|72.98|75.88|73.08|75.88|73.08|75.78|72.98|0
1643066430000|2022-01-24 23:20:30|75.81|73.01|75.94|73.14|75.94|73.14|75.81|73.01|0
1643066440000|2022-01-24 23:20:40|75.81|73.01|75.75|72.95|75.81|73.01|75.75|72.95|0
1643066450000|2022-01-24 23:20:50|75.68|72.88|75.71|72.91|75.81|73.01|75.68|72.88|0
1643066460000|2022-01-24 23:21:00|75.81|73.01|75.94|73.14|75.94|73.14|75.81|73.01|0
1643066470000|2022-01-24 23:21:10|75.97|73.17|75.97|73.17|75.97|73.17|75.97|73.17|0
1643066480000|2022-01-24 23:21:20|76.01|73.21|76.07|73.27|76.07|73.27|76.01|73.21|0
1643066490000|2022-01-24 23:21:30|76.01|73.21|75.88|73.08|76.01|73.21|75.88|73.08|0
1643066500000|2022-01-24 23:21:40|75.84|73.04|75.75|72.95|75.84|73.04|75.75|72.95|0
1643066510000|2022-01-24 23:21:50|75.68|72.88|75.62|72.82|75.68|72.88|75.62|72.82|0
1643066520000|2022-01-24 23:22:00|75.68|72.88|75.75|72.95|75.75|72.95|75.68|72.88|0
1643066530000|2022-01-24 23:22:10|75.68|72.88|75.75|72.95|75.81|73.01|75.68|72.88|0
1643066540000|2022-01-24 23:22:20|75.68|72.88|75.42|72.62|75.68|72.88|75.42|72.62|0
1643066550000|2022-01-24 23:22:30|75.55|72.75|75.48|72.68|75.55|72.75|75.42|72.62|0
1643066560000|2022-01-24 23:22:40|75.55|72.75|75.35|72.55|75.55|72.75|75.35|72.55|0
1643066570000|2022-01-24 23:22:50|75.29|72.49|75.22|72.42|75.35|72.55|75.03|72.23|0
1643066580000|2022-01-24 23:23:00|75.29|72.49|75.29|72.49|75.29|72.49|75.29|72.49|0
1643066590000|2022-01-24 23:23:10|75.35|72.55|75.22|72.42|75.42|72.62|75.22|72.42|0
1643066600000|2022-01-24 23:23:20|75.29|72.49|75.35|72.55|75.35|72.55|75.29|72.49|0
1643066610000|2022-01-24 23:23:30|75.22|72.42|75.09|72.29|75.22|72.42|75.09|72.29|0
1643066620000|2022-01-24 23:23:40|75.03|72.23|75.03|72.23|75.03|72.23|75.03|72.23|0
1643066630000|2022-01-24 23:23:50|74.96|72.16|75.03|72.23|75.03|72.23|74.96|72.16|0
1643066640000|2022-01-24 23:24:00|75.09|72.29|75.09|72.29|75.19|72.39|75.09|72.29|0
1643066650000|2022-01-24 23:24:10|75.03|72.23|74.9|72.1|75.03|72.23|74.9|72.1|0
1643066660000|2022-01-24 23:24:20|74.83|72.03|74.9|72.1|74.93|72.13|74.83|72.03|0
1643066670000|2022-01-24 23:24:30|74.96|72.16|74.83|72.03|75.03|72.23|74.83|72.03|0
1643066680000|2022-01-24 23:24:40|74.77|71.97|74.8|72|74.8|72|74.7|71.9|0
1643066690000|2022-01-24 23:24:50|74.77|71.97|74.9|72.1|74.9|72.1|74.77|71.97|0
1643066700000|2022-01-24 23:25:00|75.03|72.23|75.09|72.29|75.09|72.29|75.03|72.23|0
1643066710000|2022-01-24 23:25:10|74.96|72.16|74.8|72|74.96|72.16|74.8|72|0
1643066720000|2022-01-24 23:25:20|74.7|71.9|74.67|71.87|74.7|71.9|74.44|71.64|0
1643066730000|2022-01-24 23:25:30|74.57|71.77|74.12|71.32|74.57|71.77|74.12|71.32|0
1643066740000|2022-01-24 23:25:40|74.18|71.38|74.25|71.45|74.25|71.45|74.18|71.38|0
1643066750000|2022-01-24 23:25:50|74.31|71.51|74.44|71.64|74.44|71.64|74.31|71.51|0
1643066760000|2022-01-24 23:26:00|74.51|71.71|74.41|71.61|74.51|71.71|74.41|71.61|0
1643066770000|2022-01-24 23:26:10|74.44|71.64|74.51|71.71|74.51|71.71|74.44|71.64|0
1643066780000|2022-01-24 23:26:20|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1643066790000|2022-01-24 23:26:30|74.44|71.64|74.51|71.71|74.51|71.71|74.44|71.64|0
1643066800000|2022-01-24 23:26:40|74.41|71.61|74.44|71.64|74.44|71.64|74.41|71.61|0
1643066810000|2022-01-24 23:26:50|74.51|71.71|74.51|71.71|74.51|71.71|74.44|71.64|0
1643066820000|2022-01-24 23:27:00|74.57|71.77|74.51|71.71|74.57|71.77|74.51|71.71|0
1643066830000|2022-01-24 23:27:10|74.47|71.67|74.51|71.71|74.57|71.77|74.47|71.67|0
1643066840000|2022-01-24 23:27:20|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1643066850000|2022-01-24 23:27:30|74.31|71.51|74.25|71.45|74.31|71.51|74.18|71.38|0
1643066860000|2022-01-24 23:27:40|74.21|71.41|74.12|71.32|74.25|71.45|74.12|71.32|0
1643066870000|2022-01-24 23:27:50|74.18|71.38|74.12|71.32|74.18|71.38|74.12|71.32|0
1643066880000|2022-01-24 23:28:00|74.05|71.25|74.02|71.22|74.05|71.25|74.02|71.22|0
1643066890000|2022-01-24 23:28:10|74.05|71.25|74.05|71.25|74.12|71.32|74.05|71.25|0
1643066900000|2022-01-24 23:28:20|74.12|71.32|74.08|71.28|74.12|71.32|74.05|71.25|0
1643066910000|2022-01-24 23:28:30|74.02|71.22|74.05|71.25|74.05|71.25|73.99|71.19|0
1643066920000|2022-01-24 23:28:40|73.99|71.19|74.12|71.32|74.12|71.32|73.99|71.19|0
1643066930000|2022-01-24 23:28:50|74.05|71.25|74.05|71.25|74.08|71.28|74.05|71.25|0
1643066940000|2022-01-24 23:29:00|74.12|71.32|73.92|71.12|74.12|71.32|73.92|71.12|0
1643066950000|2022-01-24 23:29:10|73.96|71.16|73.99|71.19|74.02|71.22|73.96|71.16|0
1643066960000|2022-01-24 23:29:20|73.8|71|73.8|71|73.8|71|73.67|70.87|0
1643066970000|2022-01-24 23:29:30|73.73|70.93|73.73|70.93|73.76|70.96|73.73|70.93|0
1643066980000|2022-01-24 23:29:40|73.67|70.87|73.41|70.61|73.67|70.87|73.41|70.61|0
1643066990000|2022-01-24 23:29:50|73.44|70.64|73.22|70.42|73.44|70.64|73.22|70.42|0
1643067000000|2022-01-24 23:30:00|73.35|70.55|73.22|70.42|73.35|70.55|73.22|70.42|0
1643067010000|2022-01-24 23:30:10|73.15|70.35|72.84|70.04|73.15|70.35|72.84|70.04|0
1643067020000|2022-01-24 23:30:20|72.9|70.1|72.96|70.16|72.96|70.16|72.77|69.97|0
1643067030000|2022-01-24 23:30:30|72.84|70.04|72.77|69.97|73.06|70.26|72.77|69.97|0
1643067040000|2022-01-24 23:30:40|72.84|70.04|73.35|70.55|73.35|70.55|72.84|70.04|0
1643067050000|2022-01-24 23:30:50|73.28|70.48|73.41|70.61|73.41|70.61|73.28|70.48|0
1643067060000|2022-01-24 23:31:00|73.28|70.48|73.09|70.29|73.28|70.48|73.09|70.29|0
1643067070000|2022-01-24 23:31:10|73.15|70.35|73.35|70.55|73.35|70.55|73.15|70.35|0
1643067080000|2022-01-24 23:31:20|73.09|70.29|72.9|70.1|73.09|70.29|72.9|70.1|0
1643067090000|2022-01-24 23:31:30|72.84|70.04|72.33|69.53|72.84|70.04|72.33|69.53|0
1643067100000|2022-01-24 23:31:40|72.36|69.56|72.17|69.37|72.36|69.56|72.17|69.37|0
1643067110000|2022-01-24 23:31:50|71.98|69.18|71.57|68.77|71.98|69.18|71.57|68.77|0
1643067120000|2022-01-24 23:32:00|71.6|68.8|71.79|68.99|71.79|68.99|71.44|68.64|0
1643067130000|2022-01-24 23:32:10|71.73|68.93|71.98|69.18|71.98|69.18|71.73|68.93|0
1643067140000|2022-01-24 23:32:20|71.91|69.11|71.76|68.96|71.91|69.11|71.7|68.9|0
1643067150000|2022-01-24 23:32:30|71.88|69.08|71.76|68.96|71.88|69.08|71.76|68.96|0
1643067160000|2022-01-24 23:32:40|71.79|68.99|71.91|69.11|71.91|69.11|71.79|68.99|0
1643067170000|2022-01-24 23:32:50|71.95|69.15|72.17|69.37|72.17|69.37|71.95|69.15|0
1643067180000|2022-01-24 23:33:00|72.26|69.46|72.33|69.53|72.33|69.53|72.14|69.34|0
1643067190000|2022-01-24 23:33:10|72.26|69.46|72.45|69.65|72.45|69.65|72.26|69.46|0
1643067200000|2022-01-24 23:33:20|72.52|69.72|72.58|69.78|72.58|69.78|72.52|69.72|0
1643067210000|2022-01-24 23:33:30|72.67|69.87|72.71|69.91|72.71|69.91|72.64|69.84|0
1643067220000|2022-01-24 23:33:40|72.83|70.03|73.15|70.35|73.15|70.35|72.83|70.03|0
1643067230000|2022-01-24 23:33:50|73.09|70.29|73.06|70.26|73.15|70.35|73.03|70.23|0
1643067240000|2022-01-24 23:34:00|73.09|70.29|72.87|70.07|73.09|70.29|72.87|70.07|0
1643067250000|2022-01-24 23:34:10|72.83|70.03|72.83|70.03|73.03|70.23|72.83|70.03|0
1643067260000|2022-01-24 23:34:20|72.87|70.07|72.58|69.78|72.87|70.07|72.58|69.78|0
1643067270000|2022-01-24 23:34:30|72.61|69.81|72.45|69.65|72.64|69.84|72.45|69.65|0
1643067280000|2022-01-24 23:34:40|72.48|69.68|72.42|69.62|72.52|69.72|72.42|69.62|0
1643067290000|2022-01-24 23:34:50|72.39|69.59|72.39|69.59|72.39|69.59|72.33|69.53|0
1643067300000|2022-01-24 23:35:00|72.33|69.53|72.48|69.68|72.48|69.68|72.33|69.53|0
1643067310000|2022-01-24 23:35:10|72.52|69.72|72.86|70.06|72.86|70.06|72.52|69.72|0
1643067320000|2022-01-24 23:35:20|72.77|69.97|72.77|69.97|72.83|70.03|72.77|69.97|0
1643067330000|2022-01-24 23:35:30|72.83|70.03|72.64|69.84|72.83|70.03|72.64|69.84|0
1643067340000|2022-01-24 23:35:40|72.58|69.78|72.48|69.68|72.58|69.78|72.33|69.53|0
1643067350000|2022-01-24 23:35:50|72.55|69.75|72.58|69.78|72.58|69.78|72.52|69.72|0
1643067360000|2022-01-24 23:36:00|72.64|69.84|72.64|69.84|72.64|69.84|72.55|69.75|0
1643067370000|2022-01-24 23:36:10|72.58|69.78|72.67|69.87|72.77|69.97|72.58|69.78|0
1643067380000|2022-01-24 23:36:20|72.74|69.94|72.64|69.84|72.74|69.94|72.64|69.84|0
1643067390000|2022-01-24 23:36:30|72.58|69.78|72.64|69.84|72.64|69.84|72.58|69.78|0
1643067410000|2022-01-24 23:36:50|72.58|69.78|73.02|70.22|73.02|70.22|72.52|69.72|0
1643067420000|2022-01-24 23:37:00|73.22|70.42|73.79|70.99|73.79|70.99|73.22|70.42|0
1643067430000|2022-01-24 23:37:10|73.57|70.77|73.47|70.67|73.57|70.77|73.47|70.67|0
1643067440000|2022-01-24 23:37:20|73.6|70.8|73.73|70.93|73.73|70.93|73.6|70.8|0
1643067450000|2022-01-24 23:37:30|73.79|70.99|73.63|70.83|73.79|70.99|73.63|70.83|0
1643067460000|2022-01-24 23:37:40|73.6|70.8|73.44|70.64|73.6|70.8|73.41|70.61|0
1643067470000|2022-01-24 23:37:50|73.5|70.7|73.54|70.74|73.54|70.74|73.44|70.64|0
1643067480000|2022-01-24 23:38:00|73.47|70.67|73.41|70.61|73.47|70.67|73.37|70.57|0
1643067490000|2022-01-24 23:38:10|73.34|70.54|73.31|70.51|73.34|70.54|73.31|70.51|0
1643067500000|2022-01-24 23:38:20|73.28|70.48|73.18|70.38|73.31|70.51|73.18|70.38|0
1643067510000|2022-01-24 23:38:30|73.15|70.35|73.18|70.38|73.22|70.42|73.15|70.35|0
1643067520000|2022-01-24 23:38:40|73.15|70.35|73.34|70.54|73.34|70.54|73.15|70.35|0
1643067530000|2022-01-24 23:38:50|73.47|70.67|73.47|70.67|73.5|70.7|73.47|70.67|0
1643067540000|2022-01-24 23:39:00|73.44|70.64|73.57|70.77|73.6|70.8|73.44|70.64|0
1643067550000|2022-01-24 23:39:10|73.6|70.8|73.66|70.86|73.66|70.86|73.6|70.8|0
1643067560000|2022-01-24 23:39:20|73.6|70.8|73.66|70.86|73.66|70.86|73.6|70.8|0
1643067570000|2022-01-24 23:39:30|73.73|70.93|73.66|70.86|73.73|70.93|73.6|70.8|0
1643067580000|2022-01-24 23:39:40|73.63|70.83|73.6|70.8|73.66|70.86|73.6|70.8|0
1643067590000|2022-01-24 23:39:50|73.63|70.83|73.57|70.77|73.63|70.83|73.5|70.7|0
1643067600000|2022-01-24 23:40:00|73.6|70.8|73.66|70.86|73.66|70.86|73.54|70.74|0
1643067610000|2022-01-24 23:40:10|73.63|70.83|73.63|70.83|73.73|70.93|73.57|70.77|0
1643067620000|2022-01-24 23:40:20|73.73|70.93|73.73|70.93|73.73|70.93|73.63|70.83|0
1643067630000|2022-01-24 23:40:30|73.66|70.86|73.73|70.93|73.73|70.93|73.66|70.86|0
1643067640000|2022-01-24 23:40:40|73.79|70.99|73.79|70.99|73.79|70.99|73.76|70.96|0
1643067650000|2022-01-24 23:40:50|73.92|71.12|74.11|71.31|74.11|71.31|73.92|71.12|0
1643067660000|2022-01-24 23:41:00|74.02|71.22|74.14|71.34|74.14|71.34|74.02|71.22|0
1643067670000|2022-01-24 23:41:10|74.05|71.25|74.18|71.38|74.18|71.38|74.05|71.25|0
1643067680000|2022-01-24 23:41:20|74.24|71.44|74.44|71.64|74.44|71.64|74.18|71.38|0
1643067690000|2022-01-24 23:41:30|74.37|71.57|74.47|71.67|74.47|71.67|74.37|71.57|0
1643067700000|2022-01-24 23:41:40|74.5|71.7|74.63|71.83|74.66|71.86|74.5|71.7|0
1643067710000|2022-01-24 23:41:50|74.53|71.73|74.31|71.51|74.53|71.73|74.31|71.51|0
1643067720000|2022-01-24 23:42:00|74.44|71.64|74.24|71.44|74.44|71.64|74.24|71.44|0
1643067730000|2022-01-24 23:42:10|74.34|71.54|74.31|71.51|74.37|71.57|74.31|71.51|0
1643067740000|2022-01-24 23:42:20|74.24|71.44|74.24|71.44|74.27|71.47|74.24|71.44|0
1643067750000|2022-01-24 23:42:30|74.14|71.34|74.11|71.31|74.18|71.38|74.11|71.31|0
1643067760000|2022-01-24 23:42:40|74.18|71.38|74.11|71.31|74.18|71.38|74.11|71.31|0
1643067770000|2022-01-24 23:42:50|74.05|71.25|73.86|71.06|74.08|71.28|73.86|71.06|0
1643067780000|2022-01-24 23:43:00|73.89|71.09|73.92|71.12|73.95|71.15|73.89|71.09|0
1643067790000|2022-01-24 23:43:10|73.98|71.18|74.05|71.25|74.05|71.25|73.98|71.18|0
1643067800000|2022-01-24 23:43:20|74.01|71.21|74.18|71.38|74.24|71.44|73.98|71.18|0
1643067810000|2022-01-24 23:43:30|74.11|71.31|74.18|71.38|74.18|71.38|74.11|71.31|0
1643067820000|2022-01-24 23:43:40|74.44|71.64|74.47|71.67|74.5|71.7|74.44|71.64|0
1643067830000|2022-01-24 23:43:50|74.5|71.7|74.56|71.76|74.63|71.83|74.5|71.7|0
1643067840000|2022-01-24 23:44:00|74.53|71.73|74.31|71.51|74.53|71.73|74.24|71.44|0
1643067850000|2022-01-24 23:44:10|74.27|71.47|74.37|71.57|74.37|71.57|74.27|71.47|0
1643067860000|2022-01-24 23:44:20|74.47|71.67|74.37|71.57|74.47|71.67|74.37|71.57|0
1643067870000|2022-01-24 23:44:30|74.56|71.76|74.53|71.73|74.6|71.8|74.53|71.73|0
1643067880000|2022-01-24 23:44:40|74.56|71.76|74.56|71.76|74.6|71.8|74.56|71.76|0
1643067890000|2022-01-24 23:44:50|74.6|71.8|74.56|71.76|74.63|71.83|74.56|71.76|0
1643067900000|2022-01-24 23:45:00|74.6|71.8|74.5|71.7|74.6|71.8|74.37|71.57|0
1643067910000|2022-01-24 23:45:10|74.53|71.73|74.56|71.76|74.56|71.76|74.53|71.73|0
1643067920000|2022-01-24 23:45:20|74.53|71.73|74.89|72.09|74.89|72.09|74.53|71.73|0
1643067930000|2022-01-24 23:45:30|74.85|72.05|75.02|72.22|75.02|72.22|74.85|72.05|0
1643067940000|2022-01-24 23:45:40|75.05|72.25|74.89|72.09|75.05|72.25|74.89|72.09|0
1643067950000|2022-01-24 23:45:50|74.95|72.15|74.76|71.96|74.95|72.15|74.76|71.96|0
1643067960000|2022-01-24 23:46:00|75.02|72.22|75.08|72.28|75.08|72.28|75.02|72.22|0
1643067970000|2022-01-24 23:46:10|74.98|72.18|75.15|72.35|75.15|72.35|74.98|72.18|0
1643067980000|2022-01-24 23:46:20|75.11|72.31|75.15|72.35|75.15|72.35|75.02|72.22|0
1643067990000|2022-01-24 23:46:30|75.05|72.25|75.15|72.35|75.15|72.35|75.05|72.25|0
1643068000000|2022-01-24 23:46:40|75.08|72.28|75.02|72.22|75.08|72.28|75.02|72.22|0
1643068010000|2022-01-24 23:46:50|74.95|72.15|74.69|71.89|74.95|72.15|74.69|71.89|0
1643068020000|2022-01-24 23:47:00|74.79|71.99|74.89|72.09|74.89|72.09|74.76|71.96|0
1643068030000|2022-01-24 23:47:10|74.85|72.05|74.82|72.02|74.89|72.09|74.82|72.02|0
1643068040000|2022-01-24 23:47:20|74.89|72.09|74.79|71.99|74.92|72.12|74.79|71.99|0
1643068050000|2022-01-24 23:47:30|74.69|71.89|74.89|72.09|74.89|72.09|74.69|71.89|0
1643068060000|2022-01-24 23:47:40|75.02|72.22|74.92|72.12|75.02|72.22|74.92|72.12|0
1643068070000|2022-01-24 23:47:50|74.95|72.15|74.89|72.09|75.02|72.22|74.89|72.09|0
1643068080000|2022-01-24 23:48:00|74.85|72.05|74.82|72.02|74.85|72.05|74.79|71.99|0
1643068090000|2022-01-24 23:48:10|74.76|71.96|74.89|72.09|74.89|72.09|74.76|71.96|0
1643068100000|2022-01-24 23:48:20|74.85|72.05|74.76|71.96|74.89|72.09|74.76|71.96|0
1643068110000|2022-01-24 23:48:30|74.69|71.89|74.69|71.89|74.69|71.89|74.69|71.89|0
1643068120000|2022-01-24 23:48:40|74.63|71.83|74.69|71.89|74.72|71.92|74.63|71.83|0
1643068130000|2022-01-24 23:48:50|74.76|71.96|74.72|71.92|74.76|71.96|74.72|71.92|0
1643068140000|2022-01-24 23:49:00|74.76|71.96|74.53|71.73|74.76|71.96|74.53|71.73|0
1643068150000|2022-01-24 23:49:10|74.56|71.76|74.69|71.89|74.69|71.89|74.5|71.7|0
1643068160000|2022-01-24 23:49:20|74.82|72.02|74.95|72.15|74.95|72.15|74.82|72.02|0
1643068170000|2022-01-24 23:49:30|74.98|72.18|74.89|72.09|74.98|72.18|74.89|72.09|0
1643068180000|2022-01-24 23:49:40|74.79|71.99|74.89|72.09|74.92|72.12|74.79|71.99|0
1643068190000|2022-01-24 23:49:50|74.82|72.02|74.66|71.86|74.82|72.02|74.66|71.86|0
1643068200000|2022-01-24 23:50:00|74.59|71.79|74.82|72.02|74.82|72.02|74.59|71.79|0
1643068210000|2022-01-24 23:50:10|74.76|71.96|74.79|71.99|74.79|71.99|74.76|71.96|0
1643068220000|2022-01-24 23:50:20|74.95|72.15|74.89|72.09|74.95|72.15|74.85|72.05|0
1643068230000|2022-01-24 23:50:30|74.92|72.12|75.02|72.22|75.02|72.22|74.92|72.12|0
1643068240000|2022-01-24 23:50:40|74.95|72.15|74.79|71.99|74.95|72.15|74.79|71.99|0
1643068250000|2022-01-24 23:50:50|74.69|71.89|74.63|71.83|74.69|71.89|74.63|71.83|0
1643068260000|2022-01-24 23:51:00|74.56|71.76|74.43|71.63|74.56|71.76|74.43|71.63|0
1643068270000|2022-01-24 23:51:10|74.53|71.73|74.5|71.7|74.53|71.73|74.5|71.7|0
1643068280000|2022-01-24 23:51:20|74.56|71.76|74.56|71.76|74.63|71.83|74.56|71.76|0
1643068290000|2022-01-24 23:51:30|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1643068300000|2022-01-24 23:51:40|74.69|71.89|74.82|72.02|74.82|72.02|74.69|71.89|0
1643068310000|2022-01-24 23:51:50|74.76|71.96|74.76|71.96|74.76|71.96|74.76|71.96|0
1643068320000|2022-01-24 23:52:00|74.72|71.92|74.63|71.83|74.72|71.92|74.63|71.83|0
1643068330000|2022-01-24 23:52:10|74.5|71.7|74.46|71.66|74.5|71.7|74.43|71.63|0
1643068340000|2022-01-24 23:52:20|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1643068350000|2022-01-24 23:52:30|74.37|71.57|74.17|71.37|74.37|71.57|74.17|71.37|0
1643068360000|2022-01-24 23:52:40|74.24|71.44|74.17|71.37|74.24|71.44|74.17|71.37|0
1643068370000|2022-01-24 23:52:50|74.11|71.31|74.11|71.31|74.11|71.31|74.01|71.21|0
1643068380000|2022-01-24 23:53:00|74.04|71.24|74.01|71.21|74.04|71.24|73.98|71.18|0
1643068390000|2022-01-24 23:53:10|74.04|71.24|74.3|71.5|74.3|71.5|74.04|71.24|0
1643068400000|2022-01-24 23:53:20|74.24|71.44|74.4|71.6|74.4|71.6|74.24|71.44|0
1643068410000|2022-01-24 23:53:30|74.37|71.57|74.43|71.63|74.43|71.63|74.37|71.57|0
1643068420000|2022-01-24 23:53:40|74.4|71.6|74.56|71.76|74.56|71.76|74.4|71.6|0
1643068430000|2022-01-24 23:53:50|74.5|71.7|74.56|71.76|74.56|71.76|74.5|71.7|0
1643068440000|2022-01-24 23:54:00|74.63|71.83|74.76|71.96|74.76|71.96|74.59|71.79|0
1643068450000|2022-01-24 23:54:10|74.98|72.18|75.47|72.67|75.47|72.67|74.98|72.18|0
1643068460000|2022-01-24 23:54:20|75.7|72.9|75.83|73.03|75.83|73.03|75.7|72.9|0
1643068470000|2022-01-24 23:54:30|75.93|73.13|75.57|72.77|75.93|73.13|75.54|72.74|0
1643068480000|2022-01-24 23:54:40|75.54|72.74|75.57|72.77|75.6|72.8|75.54|72.74|0
1643068490000|2022-01-24 23:54:50|75.5|72.7|75.47|72.67|75.54|72.74|75.47|72.67|0
1643068500000|2022-01-24 23:55:00|75.5|72.7|75.6|72.8|75.6|72.8|75.47|72.67|0
1643068510000|2022-01-24 23:55:10|75.47|72.67|75.37|72.57|75.47|72.67|75.37|72.57|0
1643068520000|2022-01-24 23:55:20|75.31|72.51|75.31|72.51|75.31|72.51|75.28|72.48|0
1643068530000|2022-01-24 23:55:30|75.34|72.54|75.28|72.48|75.41|72.61|75.28|72.48|0
1643068540000|2022-01-24 23:55:40|75.21|72.41|75.05|72.25|75.21|72.41|75.05|72.25|0
1643068550000|2022-01-24 23:55:50|75.08|72.28|74.98|72.18|75.08|72.28|74.95|72.15|0
1643068560000|2022-01-24 23:56:00|74.88|72.08|74.95|72.15|74.98|72.18|74.88|72.08|0
1643068570000|2022-01-24 23:56:10|75.01|72.21|75.14|72.34|75.18|72.38|75.01|72.21|0
1643068580000|2022-01-24 23:56:20|75.01|72.21|75.01|72.21|75.08|72.28|74.98|72.18|0
1643068590000|2022-01-24 23:56:30|75.05|72.25|75.14|72.34|75.14|72.34|75.05|72.25|0
1643068600000|2022-01-24 23:56:40|75.05|72.25|75.18|72.38|75.18|72.38|75.01|72.21|0
1643068610000|2022-01-24 23:56:50|75.14|72.34|75.14|72.34|75.18|72.38|75.14|72.34|0
1643068620000|2022-01-24 23:57:00|75.18|72.38|75.24|72.44|75.27|72.47|75.18|72.38|0
1643068630000|2022-01-24 23:57:10|75.21|72.41|75.27|72.47|75.27|72.47|75.21|72.41|0
1643068640000|2022-01-24 23:57:20|75.5|72.7|75.44|72.64|75.5|72.7|75.41|72.61|0
1643068650000|2022-01-24 23:57:30|75.54|72.74|75.6|72.8|75.67|72.87|75.47|72.67|0
1643068660000|2022-01-24 23:57:40|75.73|72.93|75.86|73.06|75.86|73.06|75.73|72.93|0
1643068670000|2022-01-24 23:57:50|75.8|73|75.86|73.06|75.96|73.16|75.8|73|0
1643068680000|2022-01-24 23:58:00|75.99|73.19|75.96|73.16|76.13|73.33|75.96|73.16|0
1643068690000|2022-01-24 23:58:10|75.86|73.06|75.96|73.16|75.96|73.16|75.86|73.06|0
1643068700000|2022-01-24 23:58:20|75.99|73.19|75.99|73.19|75.99|73.19|75.93|73.13|0
1643068710000|2022-01-24 23:58:30|76.06|73.26|76.06|73.26|76.13|73.33|76.06|73.26|0
1643068720000|2022-01-24 23:58:40|76.13|73.33|76.13|73.33|76.16|73.36|76.13|73.33|0
1643068730000|2022-01-24 23:58:50|76.26|73.46|76.19|73.39|76.26|73.46|76.13|73.33|0
1643068740000|2022-01-24 23:59:00|76.22|73.42|75.93|73.13|76.22|73.42|75.86|73.06|0
1643068750000|2022-01-24 23:59:10|75.89|73.09|76.19|73.39|76.19|73.39|75.89|73.09|0
1643068760000|2022-01-24 23:59:20|76.06|73.26|76.19|73.39|76.19|73.39|76.06|73.26|0
1643068770000|2022-01-24 23:59:30|76.26|73.46|76.13|73.33|76.26|73.46|76.09|73.29|0
1643068780000|2022-01-24 23:59:40|76.19|73.39|76.22|73.42|76.22|73.42|76.19|73.39|0
1643068790000|2022-01-24 23:59:50|76.19|73.39|76.09|73.29|76.19|73.39|76.09|73.29|0
1643068800000|2022-01-25 00:00:00|76.19|73.39|76.39|73.59|76.39|73.59|76.19|73.39|0
1643068810000|2022-01-25 00:00:10|76.32|73.52|76.42|73.62|76.42|73.62|76.26|73.46|0
1643068820000|2022-01-25 00:00:20|76.32|73.52|76.39|73.59|76.42|73.62|76.32|73.52|0
1643068830000|2022-01-25 00:00:30|76.32|73.52|76.49|73.69|76.49|73.69|76.32|73.52|0
1643068840000|2022-01-25 00:00:40|76.65|73.85|76.75|73.95|76.78|73.98|76.65|73.85|0
1643068850000|2022-01-25 00:00:50|76.72|73.92|76.35|73.55|76.72|73.92|76.32|73.52|0
1643068860000|2022-01-25 00:01:00|76.39|73.59|76.59|73.79|76.59|73.79|76.39|73.59|0
1643068870000|2022-01-25 00:01:10|76.39|73.59|76.49|73.69|76.49|73.69|76.39|73.59|0
1643068880000|2022-01-25 00:01:20|76.45|73.65|76.42|73.62|76.45|73.65|76.42|73.62|0
1643068890000|2022-01-25 00:01:30|76.19|73.39|76.09|73.29|76.19|73.39|75.99|73.19|0
1643068900000|2022-01-25 00:01:40|76.06|73.26|75.86|73.06|76.06|73.26|75.8|73|0
1643068910000|2022-01-25 00:01:50|75.89|73.09|75.83|73.03|75.93|73.13|75.83|73.03|0
1643068920000|2022-01-25 00:02:00|75.6|72.8|75.67|72.87|75.67|72.87|75.47|72.67|0
1643068930000|2022-01-25 00:02:10|75.66|72.86|75.6|72.8|75.66|72.86|75.53|72.73|0
1643068940000|2022-01-25 00:02:20|75.66|72.86|75.4|72.6|75.66|72.86|75.4|72.6|0
1643068950000|2022-01-25 00:02:30|75.53|72.73|75.21|72.41|75.53|72.73|75.21|72.41|0
1643068960000|2022-01-25 00:02:40|75.27|72.47|75.14|72.34|75.27|72.47|75.14|72.34|0
1643068970000|2022-01-25 00:02:50|75.01|72.21|75.04|72.24|75.24|72.44|75.01|72.21|0
1643068980000|2022-01-25 00:03:00|75.01|72.21|75.21|72.41|75.21|72.41|75.01|72.21|0
1643068990000|2022-01-25 00:03:10|75.27|72.47|74.82|72.02|75.27|72.47|74.82|72.02|0
1643069000000|2022-01-25 00:03:20|74.75|71.95|74.82|72.02|74.82|72.02|74.75|71.95|0
1643069010000|2022-01-25 00:03:30|74.75|71.95|74.49|71.69|74.75|71.95|74.49|71.69|0
1643069020000|2022-01-25 00:03:40|74.36|71.56|74.49|71.69|74.56|71.76|74.36|71.56|0
1643069030000|2022-01-25 00:03:50|74.36|71.56|74.43|71.63|74.43|71.63|74.3|71.5|0
1643069040000|2022-01-25 00:04:00|74.36|71.56|74.3|71.5|74.36|71.56|74.3|71.5|0
1643069050000|2022-01-25 00:04:10|74.36|71.56|74.43|71.63|74.43|71.63|74.36|71.56|0
1643069060000|2022-01-25 00:04:20|74.36|71.56|74.23|71.43|74.36|71.56|74.1|71.3|0
1643069070000|2022-01-25 00:04:30|74.1|71.3|74.1|71.3|74.14|71.34|74.1|71.3|0
1643069080000|2022-01-25 00:04:40|74.14|71.34|74.04|71.24|74.14|71.34|74.04|71.24|0
1643069090000|2022-01-25 00:04:50|74.1|71.3|74.17|71.37|74.17|71.37|74.1|71.3|0
1643069100000|2022-01-25 00:05:00|74.04|71.24|73.59|70.79|74.04|71.24|73.59|70.79|0
1643069110000|2022-01-25 00:05:10|73.49|70.69|73.53|70.73|73.81|71.01|73.49|70.69|0
1643069120000|2022-01-25 00:05:20|73.4|70.6|73.33|70.53|73.46|70.66|73.33|70.53|0
1643069130000|2022-01-25 00:05:30|73.56|70.76|73.88|71.08|73.88|71.08|73.56|70.76|0
1643069140000|2022-01-25 00:05:40|73.78|70.98|73.46|70.66|73.78|70.98|73.46|70.66|0
1643069150000|2022-01-25 00:05:50|73.33|70.53|73.4|70.6|73.4|70.6|73.27|70.47|0
1643069160000|2022-01-25 00:06:00|73.46|70.66|73.53|70.73|73.59|70.79|73.46|70.66|0
1643069170000|2022-01-25 00:06:10|73.43|70.63|73.43|70.63|73.43|70.63|73.33|70.53|0
1643069180000|2022-01-25 00:06:20|73.49|70.69|73.46|70.66|73.49|70.69|73.27|70.47|0
1643069190000|2022-01-25 00:06:30|73.33|70.53|73.65|70.85|73.65|70.85|73.33|70.53|0
1643069200000|2022-01-25 00:06:40|73.62|70.82|73.65|70.85|73.65|70.85|73.62|70.82|0
1643069210000|2022-01-25 00:06:50|73.72|70.92|73.72|70.92|73.72|70.92|73.68|70.88|0
1643069220000|2022-01-25 00:07:00|73.68|70.88|73.36|70.56|73.68|70.88|73.36|70.56|0
1643069230000|2022-01-25 00:07:10|73.43|70.63|73.43|70.63|73.43|70.63|73.36|70.56|0
1643069240000|2022-01-25 00:07:20|73.4|70.6|73.14|70.34|73.4|70.6|73.14|70.34|0
1643069250000|2022-01-25 00:07:30|73.08|70.28|72.95|70.15|73.08|70.28|72.89|70.09|0
1643069260000|2022-01-25 00:07:40|72.82|70.02|72.69|69.89|72.82|70.02|72.69|69.89|0
1643069270000|2022-01-25 00:07:50|72.63|69.83|72.5|69.7|72.63|69.83|72.41|69.61|0
1643069280000|2022-01-25 00:08:00|72.53|69.73|72.69|69.89|73.01|70.21|72.53|69.73|0
1643069290000|2022-01-25 00:08:10|72.76|69.96|72.76|69.96|72.92|70.12|72.76|69.96|0
1643069300000|2022-01-25 00:08:20|72.79|69.99|72.82|70.02|72.82|70.02|72.79|69.99|0
1643069310000|2022-01-25 00:08:30|72.63|69.83|72.57|69.77|72.69|69.89|72.57|69.77|0
1643069320000|2022-01-25 00:08:40|72.44|69.64|72.47|69.67|72.47|69.67|72.28|69.48|0
1643069330000|2022-01-25 00:08:50|72.5|69.7|72.63|69.83|72.66|69.86|72.5|69.7|0
1643069340000|2022-01-25 00:09:00|72.76|69.96|73.04|70.24|73.04|70.24|72.76|69.96|0
1643069350000|2022-01-25 00:09:10|73.08|70.28|73.08|70.28|73.08|70.28|73.01|70.21|0
1643069360000|2022-01-25 00:09:20|73.01|70.21|72.76|69.96|73.01|70.21|72.76|69.96|0
1643069370000|2022-01-25 00:09:30|72.79|69.99|72.44|69.64|72.79|69.99|72.38|69.58|0
1643069380000|2022-01-25 00:09:40|72.38|69.58|72.09|69.29|72.38|69.58|72.09|69.29|0
1643069390000|2022-01-25 00:09:50|72.38|69.58|72.12|69.32|72.41|69.61|72.12|69.32|0
1643069400000|2022-01-25 00:10:00|72.06|69.26|72.15|69.35|72.15|69.35|72.06|69.26|0
1643069410000|2022-01-25 00:10:10|72.38|69.58|72.06|69.26|72.38|69.58|72.06|69.26|0
1643069420000|2022-01-25 00:10:20|72.12|69.32|72.63|69.83|72.63|69.83|72.12|69.32|0
1643069430000|2022-01-25 00:10:30|72.69|69.89|72.72|69.92|72.72|69.92|72.66|69.86|0
1643069440000|2022-01-25 00:10:40|72.88|70.08|72.95|70.15|72.95|70.15|72.82|70.02|0
1643069450000|2022-01-25 00:10:50|72.88|70.08|72.82|70.02|72.88|70.08|72.82|70.02|0
1643069460000|2022-01-25 00:11:00|72.76|69.96|72.63|69.83|72.76|69.96|72.57|69.77|0
1643069470000|2022-01-25 00:11:10|72.57|69.77|72.5|69.7|72.63|69.83|72.5|69.7|0
1643069480000|2022-01-25 00:11:20|72.57|69.77|72.66|69.86|72.76|69.96|72.53|69.73|0
1643069490000|2022-01-25 00:11:30|72.63|69.83|72.69|69.89|72.69|69.89|72.57|69.77|0
1643069500000|2022-01-25 00:11:40|72.82|70.02|72.76|69.96|72.88|70.08|72.76|69.96|0
1643069510000|2022-01-25 00:11:50|72.69|69.89|72.76|69.96|72.76|69.96|72.63|69.83|0
1643069520000|2022-01-25 00:12:00|72.69|69.89|72.88|70.08|72.88|70.08|72.69|69.89|0
1643069530000|2022-01-25 00:12:10|72.82|70.02|72.95|70.15|72.95|70.15|72.82|70.02|0
1643069540000|2022-01-25 00:12:20|73.01|70.21|72.91|70.11|73.01|70.21|72.88|70.08|0
1643069550000|2022-01-25 00:12:30|72.88|70.08|72.88|70.08|72.88|70.08|72.85|70.05|0
1643069560000|2022-01-25 00:12:40|72.98|70.18|73.11|70.31|73.2|70.4|72.98|70.18|0
1643069570000|2022-01-25 00:12:50|73.2|70.4|73.14|70.34|73.2|70.4|73.14|70.34|0
1643069580000|2022-01-25 00:13:00|73.2|70.4|73.33|70.53|73.39|70.59|73.2|70.4|0
1643069590000|2022-01-25 00:13:10|73.39|70.59|73.52|70.72|73.52|70.72|73.39|70.59|0
1643069600000|2022-01-25 00:13:20|73.07|70.27|73.07|70.27|73.07|70.27|73.07|70.27|0
1643069610000|2022-01-25 00:13:30|73.01|70.21|72.95|70.15|73.07|70.27|72.95|70.15|0
1643069620000|2022-01-25 00:13:40|72.79|69.99|73.2|70.4|73.2|70.4|72.79|69.99|0
1643069630000|2022-01-25 00:13:50|73.14|70.34|73.1|70.3|73.2|70.4|73.1|70.3|0
1643069640000|2022-01-25 00:14:00|73.33|70.53|73.3|70.5|73.33|70.53|73.3|70.5|0
1643069650000|2022-01-25 00:14:10|73.33|70.53|73.14|70.34|73.33|70.53|73.14|70.34|0
1643069660000|2022-01-25 00:14:20|73.07|70.27|73.14|70.34|73.14|70.34|73.01|70.21|0
1643069670000|2022-01-25 00:14:30|73.1|70.3|73.23|70.43|73.23|70.43|73.1|70.3|0
1643069680000|2022-01-25 00:14:40|73.27|70.47|73.2|70.4|73.27|70.47|73.17|70.37|0
1643069690000|2022-01-25 00:14:50|73.23|70.43|73.33|70.53|73.33|70.53|73.23|70.43|0
1643069700000|2022-01-25 00:15:00|73.36|70.56|73.52|70.72|73.52|70.72|73.36|70.56|0
1643069710000|2022-01-25 00:15:10|73.55|70.75|73.71|70.91|73.78|70.98|73.55|70.75|0
1643069720000|2022-01-25 00:15:20|73.62|70.82|73.78|70.98|73.78|70.98|73.62|70.82|0
1643069730000|2022-01-25 00:15:30|73.46|70.66|73.59|70.79|73.62|70.82|73.46|70.66|0
1643069740000|2022-01-25 00:15:40|73.62|70.82|73.65|70.85|73.65|70.85|73.52|70.72|0
1643069750000|2022-01-25 00:15:50|73.71|70.91|73.62|70.82|73.78|70.98|73.62|70.82|0
1643069760000|2022-01-25 00:16:00|73.59|70.79|73.52|70.72|73.65|70.85|73.52|70.72|0
1643069770000|2022-01-25 00:16:10|73.46|70.66|73.39|70.59|73.52|70.72|73.39|70.59|0
1643069780000|2022-01-25 00:16:20|73.46|70.66|73.39|70.59|73.46|70.66|73.39|70.59|0
1643069790000|2022-01-25 00:16:30|73.46|70.66|73.36|70.56|73.46|70.66|73.33|70.53|0
1643069800000|2022-01-25 00:16:40|73.3|70.5|73.33|70.53|73.33|70.53|73.26|70.46|0
1643069810000|2022-01-25 00:16:50|73.26|70.46|73.2|70.4|73.26|70.46|73.14|70.34|0
1643069820000|2022-01-25 00:17:00|73.23|70.43|73.46|70.66|73.46|70.66|73.23|70.43|0
1643069830000|2022-01-25 00:17:10|73.39|70.59|73.46|70.66|73.46|70.66|73.33|70.53|0
1643069840000|2022-01-25 00:17:20|73.39|70.59|73.97|71.17|73.97|71.17|73.36|70.56|0
1643069850000|2022-01-25 00:17:30|74|71.2|74.36|71.56|74.36|71.56|73.97|71.17|0
1643069860000|2022-01-25 00:17:40|74.1|71.3|74.16|71.36|74.16|71.36|74.1|71.3|0
1643069870000|2022-01-25 00:17:50|74.23|71.43|74.16|71.36|74.23|71.43|74.16|71.36|0
1643069880000|2022-01-25 00:18:00|74.23|71.43|74.16|71.36|74.23|71.43|74.16|71.36|0
1643069890000|2022-01-25 00:18:10|74.13|71.33|74.16|71.36|74.16|71.36|74.13|71.33|0
1643069900000|2022-01-25 00:18:20|74.23|71.43|74.16|71.36|74.23|71.43|74.1|71.3|0
1643069910000|2022-01-25 00:18:30|74.03|71.23|74.1|71.3|74.13|71.33|74.03|71.23|0
1643069920000|2022-01-25 00:18:40|74.13|71.33|74.49|71.69|74.49|71.69|74.13|71.33|0
1643069930000|2022-01-25 00:18:50|74.42|71.62|74.26|71.46|74.49|71.69|74.23|71.43|0
1643069940000|2022-01-25 00:19:00|74.23|71.43|74.07|71.27|74.23|71.43|74.07|71.27|0
1643069950000|2022-01-25 00:19:10|74.03|71.23|74.13|71.33|74.16|71.36|74|71.2|0
1643069960000|2022-01-25 00:19:20|74.07|71.27|73.91|71.11|74.07|71.27|73.91|71.11|0
1643069970000|2022-01-25 00:19:30|73.97|71.17|73.46|70.66|73.97|71.17|73.46|70.66|0
1643069980000|2022-01-25 00:19:40|73.49|70.69|73.65|70.85|73.65|70.85|73.49|70.69|0
1643069990000|2022-01-25 00:19:50|73.74|70.94|73.78|70.98|73.84|71.04|73.74|70.94|0
1643070000000|2022-01-25 00:20:00|73.81|71.01|73.78|70.98|73.81|71.01|73.78|70.98|0
1643070010000|2022-01-25 00:20:10|73.87|71.07|73.65|70.85|73.87|71.07|73.65|70.85|0
1643070020000|2022-01-25 00:20:20|73.74|70.94|73.71|70.91|73.78|70.98|73.71|70.91|0
1643070030000|2022-01-25 00:20:30|73.65|70.85|73.33|70.53|73.65|70.85|73.33|70.53|0
1643070040000|2022-01-25 00:20:40|73.36|70.56|73.33|70.53|73.49|70.69|73.33|70.53|0
1643070050000|2022-01-25 00:20:50|73.29|70.49|73.2|70.4|73.29|70.49|73.2|70.4|0
1643070060000|2022-01-25 00:21:00|73.14|70.34|73.07|70.27|73.14|70.34|73.07|70.27|0
1643070070000|2022-01-25 00:21:10|73.14|70.34|73.07|70.27|73.14|70.34|73.07|70.27|0
1643070080000|2022-01-25 00:21:20|73.2|70.4|73.2|70.4|73.2|70.4|73.07|70.27|0
1643070090000|2022-01-25 00:21:30|73.26|70.46|73.2|70.4|73.33|70.53|73.2|70.4|0
1643070100000|2022-01-25 00:21:40|73.29|70.49|73.33|70.53|73.36|70.56|73.29|70.49|0
1643070110000|2022-01-25 00:21:50|73.36|70.56|73.26|70.46|73.52|70.72|73.26|70.46|0
1643070120000|2022-01-25 00:22:00|73.39|70.59|73.45|70.65|73.49|70.69|73.39|70.59|0
1643070130000|2022-01-25 00:22:10|73.23|70.43|73.45|70.65|73.49|70.69|73.23|70.43|0
1643070140000|2022-01-25 00:22:20|73.33|70.53|73.45|70.65|73.45|70.65|73.33|70.53|0
1643070150000|2022-01-25 00:22:30|73.33|70.53|73.42|70.62|73.42|70.62|73.33|70.53|0
1643070160000|2022-01-25 00:22:40|73.45|70.65|73.39|70.59|73.45|70.65|73.26|70.46|0
1643070170000|2022-01-25 00:22:50|73.49|70.69|73.33|70.53|73.49|70.69|73.29|70.49|0
1643070180000|2022-01-25 00:23:00|73.42|70.62|73.13|70.33|73.42|70.62|73.07|70.27|0
1643070190000|2022-01-25 00:23:10|73.26|70.46|73.36|70.56|73.36|70.56|73.26|70.46|0
1643070200000|2022-01-25 00:23:20|73.39|70.59|73.45|70.65|73.45|70.65|73.36|70.56|0
1643070210000|2022-01-25 00:23:30|73.33|70.53|73.36|70.56|73.36|70.56|73.33|70.53|0
1643070220000|2022-01-25 00:23:40|73.33|70.53|73.36|70.56|73.36|70.56|73.2|70.4|0
1643070230000|2022-01-25 00:23:50|73.29|70.49|73.42|70.62|73.42|70.62|73.29|70.49|0
1643070240000|2022-01-25 00:24:00|73.39|70.59|73.39|70.59|73.39|70.59|73.33|70.53|0
1643070250000|2022-01-25 00:24:10|73.29|70.49|73.2|70.4|73.29|70.49|73.16|70.36|0
1643070260000|2022-01-25 00:24:20|73.01|70.21|72.59|69.79|73.01|70.21|72.59|69.79|0
1643070270000|2022-01-25 00:24:30|72.62|69.82|72.5|69.7|72.62|69.82|72.5|69.7|0
1643070280000|2022-01-25 00:24:40|72.56|69.76|72.56|69.76|72.56|69.76|72.56|69.76|0
1643070290000|2022-01-25 00:24:50|72.46|69.66|72.5|69.7|72.5|69.7|72.46|69.66|0
1643070300000|2022-01-25 00:25:00|72.4|69.6|72.4|69.6|72.5|69.7|72.4|69.6|0
1643070310000|2022-01-25 00:25:10|72.5|69.7|72.18|69.38|72.5|69.7|72.18|69.38|0
1643070320000|2022-01-25 00:25:20|72.12|69.32|72.43|69.63|72.43|69.63|72.12|69.32|0
1643070330000|2022-01-25 00:25:30|72.62|69.82|72.62|69.82|72.72|69.92|72.62|69.82|0
1643070340000|2022-01-25 00:25:40|72.69|69.89|72.78|69.98|72.78|69.98|72.69|69.89|0
1643070350000|2022-01-25 00:25:50|72.69|69.89|72.72|69.92|72.72|69.92|72.69|69.89|0
1643070360000|2022-01-25 00:26:00|72.75|69.95|72.91|70.11|72.94|70.14|72.75|69.95|0
1643070370000|2022-01-25 00:26:10|72.88|70.08|72.91|70.11|72.91|70.11|72.88|70.08|0
1643070380000|2022-01-25 00:26:20|72.81|70.01|72.75|69.95|72.81|70.01|72.75|69.95|0
1643070390000|2022-01-25 00:26:30|72.69|69.89|72.75|69.95|72.75|69.95|72.69|69.89|0
1643070400000|2022-01-25 00:26:40|72.72|69.92|72.75|69.95|72.75|69.95|72.72|69.92|0
1643070410000|2022-01-25 00:26:50|72.69|69.89|72.5|69.7|72.69|69.89|72.5|69.7|0
1643070420000|2022-01-25 00:27:00|72.31|69.51|72.43|69.63|72.43|69.63|72.31|69.51|0
1643070430000|2022-01-25 00:27:10|72.37|69.57|72.12|69.32|72.37|69.57|72.12|69.32|0
1643070440000|2022-01-25 00:27:20|72.05|69.25|71.93|69.13|72.05|69.25|71.93|69.13|0
1643070450000|2022-01-25 00:27:30|71.86|69.06|71.74|68.94|71.86|69.06|71.74|68.94|0
1643070460000|2022-01-25 00:27:40|71.8|69|71.86|69.06|71.86|69.06|71.8|69|0
1643070470000|2022-01-25 00:27:50|71.74|68.94|72.21|69.41|72.21|69.41|71.67|68.87|0
1643070480000|2022-01-25 00:28:00|72.18|69.38|72.18|69.38|72.21|69.41|72.18|69.38|0
1643070490000|2022-01-25 00:28:10|72.24|69.44|72.24|69.44|72.24|69.44|72.21|69.41|0
1643070500000|2022-01-25 00:28:20|72.18|69.38|72.12|69.32|72.18|69.38|72.02|69.22|0
1643070510000|2022-01-25 00:28:30|72.08|69.28|72.18|69.38|72.18|69.38|72.08|69.28|0
1643070520000|2022-01-25 00:28:40|72.24|69.44|72.31|69.51|72.31|69.51|72.21|69.41|0
1643070530000|2022-01-25 00:28:50|72.4|69.6|72.37|69.57|72.43|69.63|72.31|69.51|0
1643070540000|2022-01-25 00:29:00|72.27|69.47|72.18|69.38|72.27|69.47|72.18|69.38|0
1643070550000|2022-01-25 00:29:10|72.24|69.44|72.24|69.44|72.24|69.44|72.18|69.38|0
1643070560000|2022-01-25 00:29:20|72.27|69.47|72.21|69.41|72.27|69.47|72.21|69.41|0
1643070570000|2022-01-25 00:29:30|72.24|69.44|72.15|69.35|72.24|69.44|72.15|69.35|0
1643070580000|2022-01-25 00:29:40|72.05|69.25|72.27|69.47|72.27|69.47|72.05|69.25|0
1643070590000|2022-01-25 00:29:50|72.62|69.82|72.46|69.66|72.62|69.82|72.46|69.66|0
1643070600000|2022-01-25 00:30:00|72.56|69.76|72.94|70.14|72.94|70.14|72.56|69.76|0
1643070610000|2022-01-25 00:30:10|72.88|70.08|73.03|70.23|73.03|70.23|72.75|69.95|0
1643070620000|2022-01-25 00:30:20|73.32|70.52|73.45|70.65|73.45|70.65|73.32|70.52|0
1643070630000|2022-01-25 00:30:30|73.39|70.59|73.39|70.59|73.39|70.59|73.26|70.46|0
1643070640000|2022-01-25 00:30:40|73.29|70.49|73.26|70.46|73.29|70.49|73.13|70.33|0
1643070650000|2022-01-25 00:30:50|73.16|70.36|73.2|70.4|73.2|70.4|73.13|70.33|0
1643070660000|2022-01-25 00:31:00|73.13|70.33|73.29|70.49|73.32|70.52|73.13|70.33|0
1643070670000|2022-01-25 00:31:10|73.42|70.62|73.67|70.87|73.67|70.87|73.39|70.59|0
1643070680000|2022-01-25 00:31:20|73.64|70.84|73.07|70.27|73.64|70.84|73.07|70.27|0
1643070690000|2022-01-25 00:31:30|73|70.2|72.91|70.11|73|70.2|72.91|70.11|0
1643070700000|2022-01-25 00:31:40|72.75|69.95|73.2|70.4|73.2|70.4|72.75|69.95|0
1643070710000|2022-01-25 00:31:50|73.13|70.33|73.13|70.33|73.2|70.4|73.07|70.27|0
1643070720000|2022-01-25 00:32:00|73.2|70.4|73.39|70.59|73.48|70.68|73.2|70.4|0
1643070730000|2022-01-25 00:32:10|73.45|70.65|73.55|70.75|73.55|70.75|73.45|70.65|0
1643070740000|2022-01-25 00:32:20|73.58|70.78|73.77|70.97|73.77|70.97|73.52|70.72|0
1643070750000|2022-01-25 00:32:30|73.74|70.94|73.71|70.91|73.74|70.94|73.71|70.91|0
1643070760000|2022-01-25 00:32:40|73.67|70.87|74|71.2|74|71.2|73.67|70.87|0
1643070770000|2022-01-25 00:32:50|74.03|71.23|74.06|71.26|74.09|71.29|74.03|71.23|0
1643070780000|2022-01-25 00:33:00|74.16|71.36|74.42|71.62|74.42|71.62|74.16|71.36|0
1643070790000|2022-01-25 00:33:10|74.48|71.68|74.38|71.58|74.51|71.71|74.35|71.55|0
1643070800000|2022-01-25 00:33:20|74.42|71.62|74.51|71.71|74.55|71.75|74.42|71.62|0
1643070810000|2022-01-25 00:33:30|74.48|71.68|74.42|71.62|74.48|71.68|74.42|71.62|0
1643070820000|2022-01-25 00:33:40|74.55|71.75|74.74|71.94|74.74|71.94|74.48|71.68|0
1643070830000|2022-01-25 00:33:50|74.81|72.01|74.64|71.84|74.81|72.01|74.64|71.84|0
1643070840000|2022-01-25 00:34:00|74.61|71.81|74.55|71.75|74.68|71.88|74.51|71.71|0
1643070850000|2022-01-25 00:34:10|74.51|71.71|74.48|71.68|74.55|71.75|74.48|71.68|0
1643070860000|2022-01-25 00:34:20|74.55|71.75|74.68|71.88|74.74|71.94|74.55|71.75|0
1643070870000|2022-01-25 00:34:30|74.64|71.84|74.22|71.42|74.64|71.84|74.22|71.42|0
1643070880000|2022-01-25 00:34:40|74.35|71.55|74.32|71.52|74.42|71.62|74.32|71.52|0
1643070890000|2022-01-25 00:34:50|74.35|71.55|74.22|71.42|74.35|71.55|74.22|71.42|0
1643070900000|2022-01-25 00:35:00|74.16|71.36|74.03|71.23|74.16|71.36|74.03|71.23|0
1643070910000|2022-01-25 00:35:10|73.96|71.16|74.09|71.29|74.09|71.29|73.96|71.16|0
1643070920000|2022-01-25 00:35:20|73.96|71.16|73.83|71.03|73.96|71.16|73.83|71.03|0
1643070930000|2022-01-25 00:35:30|73.58|70.78|73.58|70.78|73.64|70.84|73.51|70.71|0
1643070940000|2022-01-25 00:35:40|73.45|70.65|73.39|70.59|73.48|70.68|73.39|70.59|0
1643070950000|2022-01-25 00:35:50|73.48|70.68|73.39|70.59|73.48|70.68|73.39|70.59|0
1643070960000|2022-01-25 00:36:00|73.45|70.65|73.32|70.52|73.45|70.65|73.32|70.52|0
1643070970000|2022-01-25 00:36:10|73.19|70.39|73.32|70.52|73.45|70.65|73.19|70.39|0
1643070980000|2022-01-25 00:36:20|73.39|70.59|73.39|70.59|73.39|70.59|73.32|70.52|0
1643070990000|2022-01-25 00:36:30|73.26|70.46|73.26|70.46|73.26|70.46|73.19|70.39|0
1643071000000|2022-01-25 00:36:40|73.29|70.49|73.32|70.52|73.39|70.59|73.29|70.49|0
1643071010000|2022-01-25 00:36:50|73.35|70.55|73.26|70.46|73.35|70.55|73.26|70.46|0
1643071020000|2022-01-25 00:37:00|73.19|70.39|73.19|70.39|73.19|70.39|73.13|70.33|0
1643071030000|2022-01-25 00:37:10|73.13|70.33|73.07|70.27|73.13|70.33|73|70.2|0
1643071040000|2022-01-25 00:37:20|73|70.2|72.97|70.17|73|70.2|72.94|70.14|0
1643071050000|2022-01-25 00:37:30|72.87|70.07|72.87|70.07|72.87|70.07|72.87|70.07|0
1643071060000|2022-01-25 00:37:40|72.94|70.14|72.75|69.95|72.94|70.14|72.75|69.95|0
1643071070000|2022-01-25 00:37:50|72.62|69.82|72.56|69.76|72.62|69.82|72.49|69.69|0
1643071080000|2022-01-25 00:38:00|72.49|69.69|72.68|69.88|72.68|69.88|72.49|69.69|0
1643071090000|2022-01-25 00:38:10|72.62|69.82|72.68|69.88|72.68|69.88|72.62|69.82|0
1643071100000|2022-01-25 00:38:20|72.71|69.91|72.75|69.95|72.75|69.95|72.68|69.88|0
1643071110000|2022-01-25 00:38:30|72.78|69.98|72.78|69.98|72.78|69.98|72.71|69.91|0
1643071120000|2022-01-25 00:38:40|72.75|69.95|72.37|69.57|72.75|69.95|72.37|69.57|0
1643071130000|2022-01-25 00:38:50|72.4|69.6|72.46|69.66|72.49|69.69|72.4|69.6|0
1643071140000|2022-01-25 00:39:00|72.49|69.69|72.52|69.72|72.52|69.72|72.49|69.69|0
1643071150000|2022-01-25 00:39:10|72.49|69.69|72.36|69.56|72.49|69.69|72.24|69.44|0
1643071160000|2022-01-25 00:39:20|72.52|69.72|72.62|69.82|72.71|69.91|72.49|69.69|0
1643071170000|2022-01-25 00:39:30|72.56|69.76|72.43|69.63|72.56|69.76|72.27|69.47|0
1643071180000|2022-01-25 00:39:40|72.56|69.76|72.49|69.69|72.56|69.76|72.4|69.6|0
1643071190000|2022-01-25 00:39:50|72.46|69.66|72.49|69.69|72.49|69.69|72.46|69.66|0
1643071200000|2022-01-25 00:40:00|72.55|69.75|72.52|69.72|72.55|69.75|72.52|69.72|0
1643071210000|2022-01-25 00:40:10|72.43|69.63|72.62|69.82|72.62|69.82|72.43|69.63|0
1643071220000|2022-01-25 00:40:20|72.49|69.69|72.49|69.69|72.49|69.69|72.43|69.63|0
1643071230000|2022-01-25 00:40:30|72.43|69.63|72.55|69.75|72.55|69.75|72.43|69.63|0
1643071240000|2022-01-25 00:40:40|72.49|69.69|72.52|69.72|72.52|69.72|72.46|69.66|0
1643071250000|2022-01-25 00:40:50|72.43|69.63|72.46|69.66|72.46|69.66|72.36|69.56|0
1643071260000|2022-01-25 00:41:00|72.43|69.63|72.62|69.82|72.62|69.82|72.43|69.63|0
1643071270000|2022-01-25 00:41:10|72.55|69.75|72.62|69.82|72.68|69.88|72.55|69.75|0
1643071280000|2022-01-25 00:41:20|72.55|69.75|72.71|69.91|72.71|69.91|72.55|69.75|0
1643071290000|2022-01-25 00:41:30|73|70.2|73.13|70.33|73.13|70.33|73|70.2|0
1643071300000|2022-01-25 00:41:40|73.19|70.39|73|70.2|73.19|70.39|73|70.2|0
1643071310000|2022-01-25 00:41:50|72.97|70.17|73.06|70.26|73.06|70.26|72.97|70.17|0
1643071320000|2022-01-25 00:42:00|73.16|70.36|73.38|70.58|73.38|70.58|73.16|70.36|0
1643071330000|2022-01-25 00:42:10|73.32|70.52|72.74|69.94|73.32|70.52|72.74|69.94|0
1643071340000|2022-01-25 00:42:20|72.49|69.69|72.74|69.94|72.74|69.94|72.49|69.69|0
1643071350000|2022-01-25 00:42:30|72.62|69.82|72.43|69.63|72.62|69.82|72.43|69.63|0
1643071360000|2022-01-25 00:42:40|72.2|69.4|72.2|69.4|72.3|69.5|72.2|69.4|0
1643071370000|2022-01-25 00:42:50|71.95|69.15|71.86|69.06|71.98|69.18|71.86|69.06|0
1643071380000|2022-01-25 00:43:00|71.67|68.87|71.67|68.87|71.67|68.87|71.61|68.81|0
1643071390000|2022-01-25 00:43:10|71.86|69.06|71.61|68.81|71.86|69.06|71.61|68.81|0
1643071400000|2022-01-25 00:43:20|71.7|68.9|71.79|68.99|71.79|68.99|71.7|68.9|0
1643071410000|2022-01-25 00:43:30|71.7|68.9|71.73|68.93|71.79|68.99|71.7|68.9|0
1643071420000|2022-01-25 00:43:40|71.67|68.87|71.64|68.84|71.76|68.96|71.64|68.84|0
1643071430000|2022-01-25 00:43:50|71.67|68.87|71.51|68.71|71.67|68.87|71.51|68.71|0
1643071440000|2022-01-25 00:44:00|71.48|68.68|71.79|68.99|71.79|68.99|71.48|68.68|0
1643071450000|2022-01-25 00:44:10|71.82|69.02|71.92|69.12|71.92|69.12|71.82|69.02|0
1643071460000|2022-01-25 00:44:20|71.86|69.06|71.73|68.93|71.86|69.06|71.7|68.9|0
1643071470000|2022-01-25 00:44:30|71.7|68.9|71.73|68.93|71.79|68.99|71.7|68.9|0
1643071480000|2022-01-25 00:44:40|71.82|69.02|71.82|69.02|71.86|69.06|71.82|69.02|0
1643071490000|2022-01-25 00:44:50|71.98|69.18|71.89|69.09|71.98|69.18|71.89|69.09|0
1643071500000|2022-01-25 00:45:00|71.95|69.15|71.95|69.15|71.98|69.18|71.92|69.12|0
1643071510000|2022-01-25 00:45:10|71.92|69.12|71.92|69.12|71.92|69.12|71.86|69.06|0
1643071520000|2022-01-25 00:45:20|71.86|69.06|71.86|69.06|71.92|69.12|71.79|68.99|0
1643071530000|2022-01-25 00:45:30|71.79|68.99|71.79|68.99|71.79|68.99|71.79|68.99|0
1643071540000|2022-01-25 00:45:40|71.73|68.93|71.63|68.83|71.73|68.93|71.63|68.83|0
1643071550000|2022-01-25 00:45:50|71.6|68.8|71.42|68.62|71.79|68.99|71.42|68.62|0
1643071560000|2022-01-25 00:46:00|71.48|68.68|71.42|68.62|71.54|68.74|71.42|68.62|0
1643071570000|2022-01-25 00:46:10|71.45|68.65|70.98|68.18|71.54|68.74|70.98|68.18|0
1643071580000|2022-01-25 00:46:20|71.04|68.24|71.01|68.21|71.17|68.37|71.01|68.21|0
1643071590000|2022-01-25 00:46:30|71.1|68.3|71.13|68.33|71.17|68.37|71.1|68.3|0
1643071600000|2022-01-25 00:46:40|71.1|68.3|71.07|68.27|71.1|68.3|71.04|68.24|0
1643071610000|2022-01-25 00:46:50|71.04|68.24|70.91|68.11|71.07|68.27|70.91|68.11|0
1643071620000|2022-01-25 00:47:00|70.98|68.18|70.98|68.18|71.1|68.3|70.98|68.18|0
1643071630000|2022-01-25 00:47:10|70.91|68.11|71.07|68.27|71.07|68.27|70.91|68.11|0
1643071640000|2022-01-25 00:47:20|71.13|68.33|71.29|68.49|71.29|68.49|71.13|68.33|0
1643071650000|2022-01-25 00:47:30|71.23|68.43|71.04|68.24|71.26|68.46|71.04|68.24|0
1643071660000|2022-01-25 00:47:40|71.1|68.3|71.04|68.24|71.1|68.3|71.04|68.24|0
1643071670000|2022-01-25 00:47:50|71.1|68.3|71.16|68.36|71.16|68.36|71.1|68.3|0
1643071680000|2022-01-25 00:48:00|71.1|68.3|71.13|68.33|71.13|68.33|71.04|68.24|0
1643071690000|2022-01-25 00:48:10|71.16|68.36|71.48|68.68|71.48|68.68|71.16|68.36|0
1643071700000|2022-01-25 00:48:20|71.54|68.74|71.48|68.68|71.54|68.74|71.48|68.68|0
1643071710000|2022-01-25 00:48:30|71.42|68.62|71.54|68.74|71.54|68.74|71.42|68.62|0
1643071720000|2022-01-25 00:48:40|71.51|68.71|71.54|68.74|71.54|68.74|71.51|68.71|0
1643071730000|2022-01-25 00:48:50|71.6|68.8|71.38|68.58|71.67|68.87|71.38|68.58|0
1643071740000|2022-01-25 00:49:00|71.32|68.52|71.48|68.68|71.48|68.68|71.32|68.52|0
1643071750000|2022-01-25 00:49:10|71.41|68.61|71.45|68.65|71.45|68.65|71.38|68.58|0
1643071760000|2022-01-25 00:49:20|71.48|68.68|71.54|68.74|71.54|68.74|71.44|68.64|0
1643071770000|2022-01-25 00:49:30|71.6|68.8|71.35|68.55|71.6|68.8|71.35|68.55|0
1643071780000|2022-01-25 00:49:40|71.23|68.43|71.07|68.27|71.23|68.43|71.01|68.21|0
1643071790000|2022-01-25 00:49:50|70.91|68.11|70.91|68.11|70.98|68.18|70.91|68.11|0
1643071800000|2022-01-25 00:50:00|70.98|68.18|69.98|67.18|70.98|68.18|69.98|67.18|0
1643071810000|2022-01-25 00:50:10|70.35|67.55|69.98|67.18|70.42|67.62|69.98|67.18|0
1643071820000|2022-01-25 00:50:20|70.11|67.31|70.01|67.21|70.11|67.31|69.98|67.18|0
1643071830000|2022-01-25 00:50:30|70.1|67.3|70.04|67.24|70.17|67.37|70.04|67.24|0
1643071840000|2022-01-25 00:50:40|69.98|67.18|70.04|67.24|70.04|67.24|69.98|67.18|0
1643071850000|2022-01-25 00:50:50|69.98|67.18|70.04|67.24|70.04|67.24|69.98|67.18|0
1643071860000|2022-01-25 00:51:00|69.92|67.12|70.04|67.24|70.04|67.24|69.92|67.12|0
1643071870000|2022-01-25 00:51:10|70.1|67.3|69.92|67.12|70.1|67.3|69.92|67.12|0
1643071880000|2022-01-25 00:51:20|70.01|67.21|69.92|67.12|70.01|67.21|69.92|67.12|0
1643071890000|2022-01-25 00:51:30|69.61|66.81|69.61|66.81|69.61|66.81|69.61|66.81|0
1643071900000|2022-01-25 00:51:40|69.67|66.87|69.61|66.81|69.67|66.87|69.58|66.78|0
1643071910000|2022-01-25 00:51:50|69.67|66.87|69.7|66.9|69.73|66.93|69.67|66.87|0
1643071920000|2022-01-25 00:52:00|69.82|67.02|69.86|67.06|69.86|67.06|69.8|67|0
1643071930000|2022-01-25 00:52:10|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1643071940000|2022-01-25 00:52:20|69.98|67.18|70.23|67.43|70.23|67.43|69.98|67.18|0
1643071950000|2022-01-25 00:52:30|70.17|67.37|70.1|67.3|70.17|67.37|70.1|67.3|0
1643071960000|2022-01-25 00:52:40|69.76|66.96|69.49|66.69|69.76|66.96|69.36|66.56|0
1643071970000|2022-01-25 00:52:50|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1643071980000|2022-01-25 00:53:00|69.3|66.5|69.49|66.69|69.49|66.69|69.3|66.5|0
1643071990000|2022-01-25 00:53:10|69.55|66.75|69.43|66.63|69.55|66.75|69.43|66.63|0
1643072000000|2022-01-25 00:53:20|69.36|66.56|69.49|66.69|69.49|66.69|69.3|66.5|0
1643072010000|2022-01-25 00:53:30|69.55|66.75|69.55|66.75|69.55|66.75|69.36|66.56|0
1643072020000|2022-01-25 00:53:40|69.61|66.81|69.61|66.81|69.61|66.81|69.61|66.81|0
1643072030000|2022-01-25 00:53:50|69.58|66.78|69.55|66.75|69.58|66.78|69.49|66.69|0
1643072040000|2022-01-25 00:54:00|69.61|66.81|69.55|66.75|69.61|66.81|69.55|66.75|0
1643072050000|2022-01-25 00:54:10|69.49|66.69|69.55|66.75|69.55|66.75|69.3|66.5|0
1643072060000|2022-01-25 00:54:20|69.45|66.65|69.24|66.44|69.49|66.69|69.24|66.44|0
1643072070000|2022-01-25 00:54:30|69.18|66.38|69.3|66.5|69.33|66.53|69.18|66.38|0
1643072080000|2022-01-25 00:54:40|69.42|66.62|69.18|66.38|69.49|66.69|69.18|66.38|0
1643072090000|2022-01-25 00:54:50|69.3|66.5|69.49|66.69|69.49|66.69|69.18|66.38|0
1643072100000|2022-01-25 00:55:00|69.58|66.78|69.36|66.56|69.58|66.78|69.3|66.5|0
1643072110000|2022-01-25 00:55:10|69.3|66.5|69.27|66.47|69.3|66.5|69.24|66.44|0
1643072120000|2022-01-25 00:55:20|69.24|66.44|69.06|66.26|69.24|66.44|69.06|66.26|0
1643072130000|2022-01-25 00:55:30|69.12|66.32|69.02|66.22|69.12|66.32|69.02|66.22|0
1643072140000|2022-01-25 00:55:40|68.99|66.19|68.81|66.01|68.99|66.19|68.72|65.92|0
1643072150000|2022-01-25 00:55:50|68.69|65.89|68.69|65.89|68.69|65.89|68.63|65.83|0
1643072160000|2022-01-25 00:56:00|68.63|65.83|68.47|65.67|68.63|65.83|68.45|65.65|0
1643072170000|2022-01-25 00:56:10|68.45|65.65|68.2|65.4|68.45|65.65|68.2|65.4|0
1643072180000|2022-01-25 00:56:20|68.11|65.31|68.57|65.77|68.57|65.77|68.11|65.31|0
1643072190000|2022-01-25 00:56:30|68.54|65.74|68.57|65.77|68.63|65.83|68.51|65.71|0
1643072200000|2022-01-25 00:56:40|68.51|65.71|68.45|65.65|68.51|65.71|68.45|65.65|0
1643072210000|2022-01-25 00:56:50|68.51|65.71|68.26|65.46|68.51|65.71|68.14|65.34|0
1643072220000|2022-01-25 00:57:00|68.38|65.58|68.02|65.22|68.38|65.58|68.02|65.22|0
1643072230000|2022-01-25 00:57:10|68.05|65.25|67.84|65.04|68.14|65.34|67.84|65.04|0
1643072240000|2022-01-25 00:57:20|67.57|64.77|67.36|64.56|67.57|64.77|67.36|64.56|0
1643072250000|2022-01-25 00:57:30|67.57|64.77|67.84|65.04|67.87|65.07|67.54|64.74|0
1643072260000|2022-01-25 00:57:40|67.72|64.92|67.87|65.07|67.9|65.1|67.72|64.92|0
1643072270000|2022-01-25 00:57:50|67.81|65.01|67.66|64.86|67.84|65.04|67.66|64.86|0
1643072280000|2022-01-25 00:58:00|67.54|64.74|67.44|64.64|67.54|64.74|67.32|64.52|0
1643072290000|2022-01-25 00:58:10|67.36|64.56|67.02|64.22|67.36|64.56|67.02|64.22|0
1643072300000|2022-01-25 00:58:20|67.14|64.34|67.42|64.62|67.42|64.62|67.14|64.34|0
1643072310000|2022-01-25 00:58:30|67.2|64.4|67.32|64.52|67.32|64.52|67.18|64.38|0
1643072320000|2022-01-25 00:58:40|67.38|64.58|67.3|64.5|67.42|64.62|67.3|64.5|0
1643072330000|2022-01-25 00:58:50|67.48|64.68|67.54|64.74|67.6|64.8|67.48|64.68|0
1643072340000|2022-01-25 00:59:00|67.6|64.8|67.3|64.5|67.72|64.92|67.3|64.5|0
1643072350000|2022-01-25 00:59:10|67.24|64.44|67.18|64.38|67.24|64.44|67.12|64.32|0
1643072360000|2022-01-25 00:59:20|67.12|64.32|67.23|64.43|67.23|64.43|67.06|64.26|0
1643072370000|2022-01-25 00:59:30|67.42|64.62|67.42|64.62|67.42|64.62|67.26|64.46|0
1643072380000|2022-01-25 00:59:40|67.38|64.58|67.14|64.34|67.38|64.58|67.14|64.34|0
1643072390000|2022-01-25 00:59:50|67.32|64.52|67.29|64.49|67.36|64.56|67.29|64.49|0
1643072400000|2022-01-25 01:00:00|67.35|64.55|67.78|64.98|67.78|64.98|67.35|64.55|0
1643072410000|2022-01-25 01:00:10|67.84|65.04|68.14|65.34|68.14|65.34|67.84|65.04|0
1643072420000|2022-01-25 01:00:20|68.32|65.52|68.32|65.52|68.32|65.52|68.26|65.46|0
1643072430000|2022-01-25 01:00:30|68.26|65.46|68.32|65.52|68.44|65.64|68.26|65.46|0
1643072440000|2022-01-25 01:00:40|68.41|65.61|68.05|65.25|68.41|65.61|68.05|65.25|0
1643072450000|2022-01-25 01:00:50|68.08|65.28|68.02|65.22|68.08|65.28|67.99|65.19|0
1643072460000|2022-01-25 01:01:00|68.08|65.28|67.9|65.1|68.08|65.28|67.84|65.04|0
1643072470000|2022-01-25 01:01:10|67.84|65.04|67.87|65.07|67.9|65.1|67.84|65.04|0
1643072480000|2022-01-25 01:01:20|67.75|64.95|67.81|65.01|67.96|65.16|67.75|64.95|0
1643072490000|2022-01-25 01:01:30|67.84|65.04|67.74|64.94|67.84|65.04|67.72|64.92|0
1643072500000|2022-01-25 01:01:40|67.84|65.04|67.78|64.98|67.9|65.1|67.78|64.98|0
1643072510000|2022-01-25 01:01:50|67.84|65.04|67.72|64.92|67.84|65.04|67.72|64.92|0
1643072520000|2022-01-25 01:02:00|67.6|64.8|67.66|64.86|67.66|64.86|67.6|64.8|0
1643072530000|2022-01-25 01:02:10|67.99|65.19|68.2|65.4|68.32|65.52|67.99|65.19|0
1643072540000|2022-01-25 01:02:20|68.26|65.46|68.44|65.64|68.44|65.64|68.26|65.46|0
1643072550000|2022-01-25 01:02:30|68.17|65.37|68.32|65.52|68.38|65.58|68.17|65.37|0
1643072560000|2022-01-25 01:02:40|68.23|65.43|68.17|65.37|68.23|65.43|68.08|65.28|0
1643072570000|2022-01-25 01:02:50|67.9|65.1|67.84|65.04|67.9|65.1|67.84|65.04|0
1643072580000|2022-01-25 01:03:00|67.9|65.1|67.78|64.98|67.9|65.1|67.78|64.98|0
1643072590000|2022-01-25 01:03:10|67.72|64.92|67.53|64.73|67.72|64.92|67.53|64.73|0
1643072600000|2022-01-25 01:03:20|67.72|64.92|67.44|64.64|67.72|64.92|67.44|64.64|0
1643072610000|2022-01-25 01:03:30|67.5|64.7|67.44|64.64|67.56|64.76|67.44|64.64|0
1643072620000|2022-01-25 01:03:40|67.41|64.61|67.59|64.79|67.59|64.79|67.35|64.55|0
1643072630000|2022-01-25 01:03:50|67.56|64.76|67.53|64.73|67.62|64.82|67.53|64.73|0
1643072640000|2022-01-25 01:04:00|67.5|64.7|67.47|64.67|67.53|64.73|67.47|64.67|0
1643072650000|2022-01-25 01:04:10|67.59|64.79|67.47|64.67|67.59|64.79|67.47|64.67|0
1643072660000|2022-01-25 01:04:20|67.53|64.73|67.47|64.67|67.53|64.73|67.47|64.67|0
1643072670000|2022-01-25 01:04:30|67.41|64.61|66.93|64.13|67.41|64.61|66.93|64.13|0
1643072680000|2022-01-25 01:04:40|66.72|63.92|66.31|63.51|66.75|63.95|66.31|63.51|0
1643072690000|2022-01-25 01:04:50|66.34|63.54|66.16|63.36|66.34|63.54|66.07|63.27|0
1643072700000|2022-01-25 01:05:00|66.28|63.48|66.46|63.66|66.54|63.74|66.28|63.48|0
1643072710000|2022-01-25 01:05:10|66.48|63.68|66.22|63.42|66.48|63.68|66.22|63.42|0
1643072720000|2022-01-25 01:05:20|66.36|63.56|66.4|63.6|66.42|63.62|66.36|63.56|0
1643072730000|2022-01-25 01:05:30|66.81|64.01|66.66|63.86|66.81|64.01|66.66|63.86|0
1643072740000|2022-01-25 01:05:40|66.6|63.8|66.69|63.89|66.75|63.95|66.42|63.62|0
1643072750000|2022-01-25 01:05:50|66.72|63.92|66.93|64.13|66.93|64.13|66.72|63.92|0
1643072760000|2022-01-25 01:06:00|67.05|64.25|67.11|64.31|67.23|64.43|67.05|64.25|0
1643072770000|2022-01-25 01:06:10|67.02|64.22|67.05|64.25|67.05|64.25|67.02|64.22|0
1643072780000|2022-01-25 01:06:20|67.17|64.37|67.05|64.25|67.17|64.37|67.02|64.22|0
1643072790000|2022-01-25 01:06:30|67.08|64.28|67.17|64.37|67.2|64.4|67.08|64.28|0
1643072800000|2022-01-25 01:06:40|67.11|64.31|67.14|64.34|67.14|64.34|67.05|64.25|0
1643072810000|2022-01-25 01:06:50|66.99|64.19|67.11|64.31|67.11|64.31|66.99|64.19|0
1643072820000|2022-01-25 01:07:00|67.17|64.37|67.17|64.37|67.23|64.43|67.11|64.31|0
1643072830000|2022-01-25 01:07:10|67.26|64.46|67.56|64.76|67.56|64.76|67.26|64.46|0
1643072840000|2022-01-25 01:07:20|67.65|64.85|67.53|64.73|67.65|64.85|67.47|64.67|0
1643072850000|2022-01-25 01:07:30|67.59|64.79|67.5|64.7|67.59|64.79|67.5|64.7|0
1643072860000|2022-01-25 01:07:40|67.53|64.73|67.71|64.91|67.89|65.09|67.53|64.73|0
1643072870000|2022-01-25 01:07:50|67.65|64.85|67.5|64.7|67.71|64.91|67.5|64.7|0
1643072880000|2022-01-25 01:08:00|67.53|64.73|67.23|64.43|67.56|64.76|67.2|64.4|0
1643072890000|2022-01-25 01:08:10|67.11|64.31|66.99|64.19|67.14|64.34|66.99|64.19|0
1643072900000|2022-01-25 01:08:20|67.02|64.22|67.11|64.31|67.11|64.31|66.99|64.19|0
1643072910000|2022-01-25 01:08:30|67.08|64.28|67.08|64.28|67.29|64.49|67.08|64.28|0
1643072920000|2022-01-25 01:08:40|66.96|64.16|66.63|63.83|67.02|64.22|66.63|63.83|0
1643072930000|2022-01-25 01:08:50|66.57|63.77|66.66|63.86|66.69|63.89|66.57|63.77|0
1643072940000|2022-01-25 01:09:00|66.57|63.77|66.75|63.95|66.75|63.95|66.57|63.77|0
1643072950000|2022-01-25 01:09:10|66.69|63.89|66.6|63.8|66.75|63.95|66.6|63.8|0
1643072960000|2022-01-25 01:09:20|66.63|63.83|66.87|64.07|66.87|64.07|66.6|63.8|0
1643072970000|2022-01-25 01:09:30|66.93|64.13|66.81|64.01|66.93|64.13|66.81|64.01|0
1643072980000|2022-01-25 01:09:40|66.72|63.92|66.63|63.83|66.72|63.92|66.63|63.83|0
1643072990000|2022-01-25 01:09:50|66.57|63.77|66.22|63.42|66.57|63.77|66.22|63.42|0
1643073000000|2022-01-25 01:10:00|66.18|63.38|66.24|63.44|66.24|63.44|66.13|63.33|0
1643073010000|2022-01-25 01:10:10|66.22|63.42|66.39|63.59|66.39|63.59|66.22|63.42|0
1643073020000|2022-01-25 01:10:20|66.54|63.74|66.57|63.77|66.63|63.83|66.54|63.74|0
1643073030000|2022-01-25 01:10:30|66.54|63.74|66.72|63.92|66.72|63.92|66.54|63.74|0
1643073040000|2022-01-25 01:10:40|66.78|63.98|66.6|63.8|66.78|63.98|66.6|63.8|0
1643073050000|2022-01-25 01:10:50|66.57|63.77|66.63|63.83|66.69|63.89|66.57|63.77|0
1643073060000|2022-01-25 01:11:00|66.57|63.77|66.57|63.77|66.63|63.83|66.57|63.77|0
1643073070000|2022-01-25 01:11:10|66.81|64.01|66.99|64.19|66.99|64.19|66.81|64.01|0
1643073080000|2022-01-25 01:11:20|66.93|64.13|66.75|63.95|66.93|64.13|66.75|63.95|0
1643073090000|2022-01-25 01:11:30|66.69|63.89|66.57|63.77|66.69|63.89|66.51|63.71|0
1643073100000|2022-01-25 01:11:40|66.51|63.71|66.48|63.68|66.51|63.71|66.45|63.65|0
1643073110000|2022-01-25 01:11:50|66.45|63.65|66.57|63.77|66.57|63.77|66.45|63.65|0
1643073120000|2022-01-25 01:12:00|66.63|63.83|66.45|63.65|66.63|63.83|66.45|63.65|0
1643073130000|2022-01-25 01:12:10|66.39|63.59|66.33|63.53|66.51|63.71|66.33|63.53|0
1643073140000|2022-01-25 01:12:20|65.8|63|65.45|62.65|65.8|63|65.45|62.65|0
1643073150000|2022-01-25 01:12:30|65.51|62.71|65.39|62.59|65.51|62.71|65.36|62.56|0
1643073160000|2022-01-25 01:12:40|65.53|62.73|65.68|62.88|65.68|62.88|65.53|62.73|0
1643073170000|2022-01-25 01:12:50|65.65|62.85|65.74|62.94|65.83|63.03|65.65|62.85|0
1643073180000|2022-01-25 01:13:00|65.86|63.06|66.07|63.27|66.07|63.27|65.86|63.06|0
1643073190000|2022-01-25 01:13:10|65.98|63.18|65.98|63.18|66.01|63.21|65.86|63.06|0
1643073200000|2022-01-25 01:13:20|66.01|63.21|65.77|62.97|66.01|63.21|65.77|62.97|0
1643073210000|2022-01-25 01:13:30|65.74|62.94|65.71|62.91|65.83|63.03|65.71|62.91|0
1643073220000|2022-01-25 01:13:40|65.56|62.76|65.33|62.53|65.56|62.76|65.33|62.53|0
1643073230000|2022-01-25 01:13:50|65.15|62.35|65|62.2|65.15|62.35|65|62.2|0
1643073240000|2022-01-25 01:14:00|65.21|62.41|65.39|62.59|65.39|62.59|65.21|62.41|0
1643073250000|2022-01-25 01:14:10|65.21|62.41|65.06|62.26|65.27|62.47|65.06|62.26|0
1643073260000|2022-01-25 01:14:20|64.98|62.18|65.27|62.47|65.27|62.47|64.98|62.18|0
1643073270000|2022-01-25 01:14:30|65.21|62.41|64.98|62.18|65.24|62.44|64.98|62.18|0
1643073280000|2022-01-25 01:14:40|64.8|62|64.68|61.88|64.86|62.06|64.68|61.88|0
1643073290000|2022-01-25 01:14:50|64.65|61.85|64.57|61.77|64.74|61.94|64.57|61.77|0
1643073300000|2022-01-25 01:15:00|64.68|61.88|65|62.2|65|62.2|64.68|61.88|0
1643073310000|2022-01-25 01:15:10|65.09|62.29|65.45|62.65|65.45|62.65|65.09|62.29|0
1643073320000|2022-01-25 01:15:20|65.59|62.79|65.15|62.35|65.59|62.79|65.15|62.35|0
1643073330000|2022-01-25 01:15:30|65.21|62.41|65.27|62.47|65.33|62.53|65.21|62.41|0
1643073340000|2022-01-25 01:15:40|65.21|62.41|65.56|62.76|65.56|62.76|65.18|62.38|0
1643073350000|2022-01-25 01:15:50|65.47|62.67|65.21|62.41|65.5|62.7|65.21|62.41|0
1643073360000|2022-01-25 01:16:00|65.15|62.35|65.24|62.44|65.27|62.47|65.15|62.35|0
1643073370000|2022-01-25 01:16:10|65.21|62.41|65|62.2|65.21|62.41|65|62.2|0
1643073380000|2022-01-25 01:16:20|65.03|62.23|65|62.2|65.12|62.32|65|62.2|0
1643073390000|2022-01-25 01:16:30|64.92|62.12|65.03|62.23|65.03|62.23|64.92|62.12|0
1643073400000|2022-01-25 01:16:40|65|62.2|65.06|62.26|65.06|62.26|65|62.2|0
1643073410000|2022-01-25 01:16:50|64.97|62.17|65.41|62.61|65.41|62.61|64.97|62.17|0
1643073420000|2022-01-25 01:17:00|65.56|62.76|65.3|62.5|65.56|62.76|65.18|62.38|0
1643073430000|2022-01-25 01:17:10|65.18|62.38|65.5|62.7|65.5|62.7|65.18|62.38|0
1643073440000|2022-01-25 01:17:20|65.53|62.73|65.74|62.94|65.74|62.94|65.53|62.73|0
1643073450000|2022-01-25 01:17:30|65.8|63|66|63.2|66|63.2|65.8|63|0
1643073460000|2022-01-25 01:17:40|65.86|63.06|65.89|63.09|66.09|63.29|65.86|63.06|0
1643073470000|2022-01-25 01:17:50|65.92|63.12|66.21|63.41|66.27|63.47|65.92|63.12|0
1643073480000|2022-01-25 01:18:00|66.27|63.47|66.75|63.95|66.75|63.95|66.27|63.47|0
1643073490000|2022-01-25 01:18:10|66.81|64.01|66.93|64.13|67.02|64.22|66.81|64.01|0
1643073500000|2022-01-25 01:18:20|67.23|64.43|67.05|64.25|67.23|64.43|66.9|64.1|0
1643073510000|2022-01-25 01:18:30|67.08|64.28|67.26|64.46|67.29|64.49|67.08|64.28|0
1643073520000|2022-01-25 01:18:40|67.14|64.34|66.81|64.01|67.17|64.37|66.81|64.01|0
1643073530000|2022-01-25 01:18:50|66.72|63.92|66.75|63.95|66.81|64.01|66.72|63.92|0
1643073540000|2022-01-25 01:19:00|66.69|63.89|66.45|63.65|66.69|63.89|66.45|63.65|0
1643073550000|2022-01-25 01:19:10|66.24|63.44|66.27|63.47|66.3|63.5|66.24|63.44|0
1643073560000|2022-01-25 01:19:20|66.33|63.53|66.24|63.44|66.33|63.53|66.21|63.41|0
1643073570000|2022-01-25 01:19:30|66.15|63.35|65.86|63.06|66.15|63.35|65.86|63.06|0
1643073580000|2022-01-25 01:19:40|65.98|63.18|66.27|63.47|66.33|63.53|65.94|63.14|0
1643073590000|2022-01-25 01:19:50|66.21|63.41|66.45|63.65|66.45|63.65|66.21|63.41|0
1643073600000|2022-01-25 01:20:00|66.63|63.83|66.45|63.65|66.63|63.83|66.42|63.62|0
1643073610000|2022-01-25 01:20:10|66.51|63.71|66.48|63.68|66.57|63.77|66.48|63.68|0
1643073620000|2022-01-25 01:20:20|66.45|63.65|66.45|63.65|66.45|63.65|66.39|63.59|0
1643073630000|2022-01-25 01:20:30|66.48|63.68|66.87|64.07|66.99|64.19|66.42|63.62|0
1643073640000|2022-01-25 01:20:40|66.93|64.13|67.08|64.28|67.11|64.31|66.87|64.07|0
1643073650000|2022-01-25 01:20:50|67.05|64.25|67.23|64.43|67.23|64.43|66.99|64.19|0
1643073660000|2022-01-25 01:21:00|67.29|64.49|67.38|64.58|67.53|64.73|67.29|64.49|0
1643073670000|2022-01-25 01:21:10|67.47|64.67|67.56|64.76|67.56|64.76|67.47|64.67|0
1643073680000|2022-01-25 01:21:20|67.59|64.79|67.59|64.79|67.65|64.85|67.59|64.79|0
1643073690000|2022-01-25 01:21:30|67.65|64.85|67.65|64.85|67.68|64.88|67.65|64.85|0
1643073700000|2022-01-25 01:21:40|67.71|64.91|67.83|65.03|67.83|65.03|67.71|64.91|0
1643073710000|2022-01-25 01:21:50|67.77|64.97|67.89|65.09|67.89|65.09|67.77|64.97|0
1643073720000|2022-01-25 01:22:00|67.83|65.03|67.59|64.79|67.83|65.03|67.59|64.79|0
1643073730000|2022-01-25 01:22:10|67.65|64.85|67.47|64.67|67.65|64.85|67.47|64.67|0
1643073740000|2022-01-25 01:22:20|67.5|64.7|67.41|64.61|67.5|64.7|67.41|64.61|0
1643073750000|2022-01-25 01:22:30|67.38|64.58|67.26|64.46|67.41|64.61|67.26|64.46|0
1643073760000|2022-01-25 01:22:40|67.35|64.55|67.41|64.61|67.41|64.61|67.35|64.55|0
1643073770000|2022-01-25 01:22:50|67.47|64.67|67.59|64.79|67.65|64.85|67.47|64.67|0
1643073780000|2022-01-25 01:23:00|67.35|64.55|67.47|64.67|67.53|64.73|67.35|64.55|0
1643073790000|2022-01-25 01:23:10|67.29|64.49|66.81|64.01|67.29|64.49|66.63|63.83|0
1643073800000|2022-01-25 01:23:20|66.75|63.95|66.75|63.95|66.78|63.98|66.75|63.95|0
1643073810000|2022-01-25 01:23:30|66.78|63.98|66.75|63.95|66.78|63.98|66.75|63.95|0
1643073820000|2022-01-25 01:23:40|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1643073830000|2022-01-25 01:23:50|66.51|63.71|66.42|63.62|66.51|63.71|66.42|63.62|0
1643073840000|2022-01-25 01:24:00|66.54|63.74|66.54|63.74|66.54|63.74|66.39|63.59|0
1643073850000|2022-01-25 01:24:10|66.51|63.71|67.11|64.31|67.11|64.31|66.51|63.71|0
1643073860000|2022-01-25 01:24:20|67.19|64.39|67.23|64.43|67.23|64.43|67.17|64.37|0
1643073870000|2022-01-25 01:24:30|67.17|64.37|67.23|64.43|67.23|64.43|67.17|64.37|0
1643073880000|2022-01-25 01:24:40|67.29|64.49|67.23|64.43|67.29|64.49|67.17|64.37|0
1643073890000|2022-01-25 01:24:50|67.29|64.49|67.25|64.45|67.29|64.49|67.23|64.43|0
1643073900000|2022-01-25 01:25:00|67.23|64.43|67.23|64.43|67.23|64.43|67.11|64.31|0
1643073910000|2022-01-25 01:25:10|67.17|64.37|67.17|64.37|67.17|64.37|67.17|64.37|0
1643073920000|2022-01-25 01:25:20|67.23|64.43|66.99|64.19|67.23|64.43|66.99|64.19|0
1643073930000|2022-01-25 01:25:30|66.93|64.13|67.41|64.61|67.41|64.61|66.93|64.13|0
1643073940000|2022-01-25 01:25:40|67.23|64.43|67.59|64.79|67.59|64.79|67.23|64.43|0
1643073950000|2022-01-25 01:25:50|67.8|65|68.01|65.21|68.01|65.21|67.8|65|0
1643073960000|2022-01-25 01:26:00|67.89|65.09|67.89|65.09|67.89|65.09|67.8|65|0
1643073970000|2022-01-25 01:26:10|67.95|65.15|67.89|65.09|67.95|65.15|67.83|65.03|0
1643073980000|2022-01-25 01:26:20|67.92|65.12|67.95|65.15|67.95|65.15|67.83|65.03|0
1643073990000|2022-01-25 01:26:30|68.16|65.36|68.25|65.45|68.25|65.45|68.16|65.36|0
1643074000000|2022-01-25 01:26:40|68.07|65.27|68.07|65.27|68.19|65.39|68.01|65.21|0
1643074010000|2022-01-25 01:26:50|68.01|65.21|68.31|65.51|68.31|65.51|67.95|65.15|0
1643074020000|2022-01-25 01:27:00|68.13|65.33|68.07|65.27|68.16|65.36|68.07|65.27|0
1643074030000|2022-01-25 01:27:10|68.01|65.21|67.8|65|68.01|65.21|67.8|65|0
1643074040000|2022-01-25 01:27:20|67.83|65.03|67.77|64.97|67.83|65.03|67.77|64.97|0
1643074050000|2022-01-25 01:27:30|67.71|64.91|67.86|65.06|67.86|65.06|67.71|64.91|0
1643074060000|2022-01-25 01:27:40|67.65|64.85|67.71|64.91|67.74|64.94|67.65|64.85|0
1643074070000|2022-01-25 01:27:50|67.77|64.97|67.59|64.79|67.77|64.97|67.59|64.79|0
1643074080000|2022-01-25 01:28:00|67.53|64.73|67.71|64.91|67.71|64.91|67.53|64.73|0
1643074090000|2022-01-25 01:28:10|67.77|64.97|67.71|64.91|67.77|64.97|67.71|64.91|0
1643074100000|2022-01-25 01:28:20|67.77|64.97|67.86|65.06|68.01|65.21|67.77|64.97|0
1643074110000|2022-01-25 01:28:30|67.98|65.18|68.13|65.33|68.16|65.36|67.98|65.18|0
1643074120000|2022-01-25 01:28:40|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1643074130000|2022-01-25 01:28:50|68.25|65.45|68.16|65.36|68.25|65.45|68.13|65.33|0
1643074140000|2022-01-25 01:29:00|68.04|65.24|68.25|65.45|68.25|65.45|68.04|65.24|0
1643074150000|2022-01-25 01:29:10|68.31|65.51|68.92|66.12|68.92|66.12|68.31|65.51|0
1643074160000|2022-01-25 01:29:20|68.74|65.94|68.52|65.72|68.77|65.97|68.52|65.72|0
1643074170000|2022-01-25 01:29:30|68.49|65.69|68.55|65.75|68.55|65.75|68.49|65.69|0
1643074180000|2022-01-25 01:29:40|68.49|65.69|68.1|65.3|68.49|65.69|68.1|65.3|0
1643074190000|2022-01-25 01:29:50|68.13|65.33|68.19|65.39|68.19|65.39|68.1|65.3|0
1643074200000|2022-01-25 01:30:00|68.16|65.36|68.16|65.36|68.16|65.36|68.16|65.36|0
1643074210000|2022-01-25 01:30:10|68.19|65.39|68.04|65.24|68.19|65.39|67.89|65.09|0
1643074220000|2022-01-25 01:30:20|67.98|65.18|67.89|65.09|67.98|65.18|67.86|65.06|0
1643074230000|2022-01-25 01:30:30|67.95|65.15|67.95|65.15|67.95|65.15|67.79|64.99|0
1643074240000|2022-01-25 01:30:40|67.89|65.09|67.77|64.97|67.92|65.12|67.77|64.97|0
1643074250000|2022-01-25 01:30:50|67.83|65.03|67.83|65.03|67.83|65.03|67.77|64.97|0
1643074260000|2022-01-25 01:31:00|67.95|65.15|67.95|65.15|67.95|65.15|67.89|65.09|0
1643074270000|2022-01-25 01:31:10|67.89|65.09|68.01|65.21|68.01|65.21|67.85|65.05|0
1643074280000|2022-01-25 01:31:20|68.25|65.45|67.98|65.18|68.31|65.51|67.98|65.18|0
1643074290000|2022-01-25 01:31:30|67.89|65.09|67.79|64.99|67.89|65.09|67.79|64.99|0
1643074300000|2022-01-25 01:31:40|67.77|64.97|67.89|65.09|67.89|65.09|67.77|64.97|0
1643074310000|2022-01-25 01:31:50|67.46|64.66|67.1|64.3|67.46|64.66|67.1|64.3|0
1643074320000|2022-01-25 01:32:00|67.04|64.24|66.83|64.03|67.04|64.24|66.8|64|0
1643074330000|2022-01-25 01:32:10|66.89|64.09|66.8|64|66.92|64.12|66.8|64|0
1643074340000|2022-01-25 01:32:20|66.77|63.97|66.62|63.82|66.77|63.97|66.62|63.82|0
1643074350000|2022-01-25 01:32:30|66.5|63.7|66.68|63.88|66.68|63.88|66.5|63.7|0
1643074360000|2022-01-25 01:32:40|66.74|63.94|66.8|64|66.8|64|66.74|63.94|0
1643074370000|2022-01-25 01:32:50|66.77|63.97|67.04|64.24|67.04|64.24|66.77|63.97|0
1643074380000|2022-01-25 01:33:00|66.98|64.18|67.04|64.24|67.04|64.24|66.98|64.18|0
1643074390000|2022-01-25 01:33:10|66.98|64.18|69.63|66.83|69.72|66.92|66.98|64.18|0
1643074400000|2022-01-25 01:33:20|69.72|66.92|68.75|65.95|69.72|66.92|68.75|65.95|0
1643074410000|2022-01-25 01:33:30|68.71|65.91|68.56|65.76|68.71|65.91|68.53|65.73|0
1643074420000|2022-01-25 01:33:40|68.62|65.82|69.35|66.55|69.35|66.55|68.62|65.82|0
1643074430000|2022-01-25 01:33:50|69.48|66.68|69.63|66.83|69.63|66.83|69.48|66.68|0
1643074440000|2022-01-25 01:34:00|69.66|66.86|70.03|67.23|70.03|67.23|69.66|66.86|0
1643074450000|2022-01-25 01:34:10|69.87|67.07|69.6|66.8|69.9|67.1|69.51|66.71|0
1643074460000|2022-01-25 01:34:20|69.66|66.86|69.78|66.98|69.78|66.98|69.66|66.86|0
1643074470000|2022-01-25 01:34:30|69.66|66.86|69.66|66.86|69.66|66.86|69.66|66.86|0
1643074480000|2022-01-25 01:34:40|69.63|66.83|69.23|66.43|69.63|66.83|69.23|66.43|0
1643074490000|2022-01-25 01:34:50|69.08|66.28|69.08|66.28|69.14|66.34|69.08|66.28|0
1643074500000|2022-01-25 01:35:00|68.84|66.04|68.59|65.79|68.84|66.04|68.56|65.76|0
1643074510000|2022-01-25 01:35:10|68.35|65.55|68.23|65.43|68.5|65.7|68.23|65.43|0
1643074520000|2022-01-25 01:35:20|68.05|65.25|68.35|65.55|68.44|65.64|68.05|65.25|0
1643074530000|2022-01-25 01:35:30|68.32|65.52|68.59|65.79|68.68|65.88|68.32|65.52|0
1643074540000|2022-01-25 01:35:40|68.56|65.76|68.56|65.76|68.62|65.82|68.56|65.76|0
1643074550000|2022-01-25 01:35:50|68.53|65.73|68.62|65.82|68.62|65.82|68.53|65.73|0
1643074560000|2022-01-25 01:36:00|68.56|65.76|68.29|65.49|68.56|65.76|68.29|65.49|0
1643074570000|2022-01-25 01:36:10|68.44|65.64|68.41|65.61|68.44|65.64|68.38|65.58|0
1643074580000|2022-01-25 01:36:20|68.47|65.67|68.5|65.7|68.59|65.79|68.47|65.67|0
1643074590000|2022-01-25 01:36:30|68.35|65.55|68.35|65.55|68.41|65.61|68.32|65.52|0
1643074600000|2022-01-25 01:36:40|68.2|65.4|68.2|65.4|68.41|65.61|68.2|65.4|0
1643074610000|2022-01-25 01:36:50|68.11|65.31|68.38|65.58|68.38|65.58|68.11|65.31|0
1643074620000|2022-01-25 01:37:00|68.44|65.64|68.56|65.76|68.56|65.76|68.44|65.64|0
1643074630000|2022-01-25 01:37:10|68.38|65.58|68.41|65.61|68.44|65.64|68.38|65.58|0
1643074640000|2022-01-25 01:37:20|68.56|65.76|68.32|65.52|68.56|65.76|68.32|65.52|0
1643074650000|2022-01-25 01:37:30|68.53|65.73|68.77|65.97|68.81|66.01|68.53|65.73|0
1643074660000|2022-01-25 01:37:40|68.71|65.91|68.71|65.91|68.74|65.94|68.71|65.91|0
1643074670000|2022-01-25 01:37:50|68.8|66|68.83|66.03|68.83|66.03|68.8|66|0
1643074680000|2022-01-25 01:38:00|68.68|65.88|68.47|65.67|68.68|65.88|68.38|65.58|0
1643074690000|2022-01-25 01:38:10|68.53|65.73|68.68|65.88|68.68|65.88|68.44|65.64|0
1643074700000|2022-01-25 01:38:20|68.65|65.85|68.5|65.7|68.68|65.88|68.5|65.7|0
1643074710000|2022-01-25 01:38:30|68.56|65.76|68.68|65.88|68.68|65.88|68.56|65.76|0
1643074720000|2022-01-25 01:38:40|68.71|65.91|68.47|65.67|68.71|65.91|68.47|65.67|0
1643074730000|2022-01-25 01:38:50|68.44|65.64|68.44|65.64|68.47|65.67|68.44|65.64|0
1643074740000|2022-01-25 01:39:00|68.2|65.4|67.9|65.1|68.2|65.4|67.9|65.1|0
1643074750000|2022-01-25 01:39:10|67.93|65.13|68.08|65.28|68.14|65.34|67.93|65.13|0
1643074760000|2022-01-25 01:39:20|68.02|65.22|68.02|65.22|68.02|65.22|67.99|65.19|0
1643074770000|2022-01-25 01:39:30|67.84|65.04|67.93|65.13|67.93|65.13|67.78|64.98|0
1643074780000|2022-01-25 01:39:40|67.81|65.01|67.69|64.89|67.81|65.01|67.69|64.89|0
1643074790000|2022-01-25 01:39:50|67.72|64.92|67.81|65.01|67.96|65.16|67.72|64.92|0
1643074800000|2022-01-25 01:40:00|67.78|64.98|67.96|65.16|67.96|65.16|67.78|64.98|0
1643074810000|2022-01-25 01:40:10|68.02|65.22|67.81|65.01|68.02|65.22|67.75|64.95|0
1643074820000|2022-01-25 01:40:20|67.6|64.8|67.84|65.04|67.84|65.04|67.6|64.8|0
1643074830000|2022-01-25 01:40:30|67.63|64.83|67.36|64.56|67.63|64.83|67.21|64.41|0
1643074840000|2022-01-25 01:40:40|67.3|64.5|67.36|64.56|67.36|64.56|67.27|64.47|0
1643074850000|2022-01-25 01:40:50|67.15|64.35|67.24|64.44|67.24|64.44|67.15|64.35|0
1643074860000|2022-01-25 01:41:00|67.33|64.53|67.36|64.56|67.36|64.56|67.33|64.53|0
1643074870000|2022-01-25 01:41:10|67.45|64.65|67.18|64.38|67.45|64.65|67.15|64.35|0
1643074880000|2022-01-25 01:41:20|67.24|64.44|67.27|64.47|67.27|64.47|67.18|64.38|0
1643074890000|2022-01-25 01:41:30|67.06|64.26|66.94|64.14|67.12|64.32|66.94|64.14|0
1643074900000|2022-01-25 01:41:40|67.15|64.35|66.94|64.14|67.15|64.35|66.94|64.14|0
1643074910000|2022-01-25 01:41:50|67.06|64.26|67.21|64.41|67.24|64.44|67.06|64.26|0
1643074920000|2022-01-25 01:42:00|67.12|64.32|66.85|64.05|67.12|64.32|66.85|64.05|0
1643074930000|2022-01-25 01:42:10|66.91|64.11|66.88|64.08|66.94|64.14|66.88|64.08|0
1643074940000|2022-01-25 01:42:20|67.06|64.26|67.06|64.26|67.06|64.26|67.03|64.23|0
1643074950000|2022-01-25 01:42:30|67.12|64.32|67.3|64.5|67.3|64.5|67.12|64.32|0
1643074960000|2022-01-25 01:42:40|67.36|64.56|67.36|64.56|67.48|64.68|67.36|64.56|0
1643074970000|2022-01-25 01:42:50|67.33|64.53|67.42|64.62|67.42|64.62|67.3|64.5|0
1643074980000|2022-01-25 01:43:00|67.39|64.59|67.45|64.65|67.45|64.65|67.39|64.59|0
1643074990000|2022-01-25 01:43:10|67.6|64.8|67.84|65.04|67.96|65.16|67.6|64.8|0
1643075000000|2022-01-25 01:43:20|67.9|65.1|67.99|65.19|68.08|65.28|67.9|65.1|0
1643075010000|2022-01-25 01:43:30|68.02|65.22|67.96|65.16|68.26|65.46|67.96|65.16|0
1643075020000|2022-01-25 01:43:40|67.9|65.1|67.84|65.04|67.9|65.1|67.84|65.04|0
1643075030000|2022-01-25 01:43:50|67.9|65.1|68.08|65.28|68.08|65.28|67.9|65.1|0
1643075040000|2022-01-25 01:44:00|68.05|65.25|67.66|64.86|68.05|65.25|67.66|64.86|0
1643075050000|2022-01-25 01:44:10|67.6|64.8|67.51|64.71|67.6|64.8|67.42|64.62|0
1643075060000|2022-01-25 01:44:20|67.84|65.04|67.9|65.1|67.9|65.1|67.81|65.01|0
1643075070000|2022-01-25 01:44:30|67.87|65.07|67.87|65.07|67.9|65.1|67.84|65.04|0
1643075080000|2022-01-25 01:44:40|67.96|65.16|68.02|65.22|68.02|65.22|67.84|65.04|0
1643075090000|2022-01-25 01:44:50|67.75|64.95|67.81|65.01|67.81|65.01|67.72|64.92|0
1643075100000|2022-01-25 01:45:00|67.84|65.04|67.54|64.74|67.84|65.04|67.54|64.74|0
1643075110000|2022-01-25 01:45:10|67.51|64.71|67.72|64.92|67.72|64.92|67.51|64.71|0
1643075120000|2022-01-25 01:45:20|67.78|64.98|67.72|64.92|67.78|64.98|67.66|64.86|0
1643075130000|2022-01-25 01:45:30|67.75|64.95|67.96|65.16|67.96|65.16|67.75|64.95|0
1643075140000|2022-01-25 01:45:40|68.02|65.22|67.66|64.86|68.02|65.22|67.66|64.86|0
1643075150000|2022-01-25 01:45:50|67.45|64.65|67.42|64.62|67.45|64.65|67.33|64.53|0
1643075160000|2022-01-25 01:46:00|67.33|64.53|67.6|64.8|67.6|64.8|67.33|64.53|0
1643075170000|2022-01-25 01:46:10|67.72|64.92|67.68|64.88|67.72|64.92|67.51|64.71|0
1643075180000|2022-01-25 01:46:20|67.72|64.92|68.02|65.22|68.02|65.22|67.6|64.8|0
1643075190000|2022-01-25 01:46:30|68.14|65.34|68.08|65.28|68.14|65.34|68.08|65.28|0
1643075200000|2022-01-25 01:46:40|68.05|65.25|68.14|65.34|68.14|65.34|68.05|65.25|0
1643075210000|2022-01-25 01:46:50|68.2|65.4|68.26|65.46|68.26|65.46|68.2|65.4|0
1643075220000|2022-01-25 01:47:00|68.44|65.64|68.74|65.94|68.74|65.94|68.44|65.64|0
1643075230000|2022-01-25 01:47:10|68.8|66|68.92|66.12|68.98|66.18|68.8|66|0
1643075240000|2022-01-25 01:47:20|69.04|66.24|68.92|66.12|69.04|66.24|68.89|66.09|0
1643075250000|2022-01-25 01:47:30|69.01|66.21|68.98|66.18|69.04|66.24|68.86|66.06|0
1643075260000|2022-01-25 01:47:40|68.86|66.06|69.01|66.21|69.01|66.21|68.8|66|0
1643075270000|2022-01-25 01:47:50|68.98|66.18|68.95|66.15|68.98|66.18|68.89|66.09|0
1643075280000|2022-01-25 01:48:00|68.92|66.12|68.92|66.12|69.01|66.21|68.92|66.12|0
1643075290000|2022-01-25 01:48:10|68.86|66.06|68.86|66.06|69.04|66.24|68.86|66.06|0
1643075300000|2022-01-25 01:48:20|68.92|66.12|68.83|66.03|68.98|66.18|68.83|66.03|0
1643075310000|2022-01-25 01:48:30|69.07|66.27|69.23|66.43|69.29|66.49|69.07|66.27|0
1643075320000|2022-01-25 01:48:40|69.53|66.73|69.53|66.73|69.59|66.79|69.53|66.73|0
1643075330000|2022-01-25 01:48:50|69.59|66.79|69.84|67.04|69.84|67.04|69.59|66.79|0
1643075340000|2022-01-25 01:49:00|69.9|67.1|69.9|67.1|69.9|67.1|69.78|66.98|0
1643075350000|2022-01-25 01:49:10|69.84|67.04|69.65|66.85|69.84|67.04|69.59|66.79|0
1643075360000|2022-01-25 01:49:20|69.81|67.01|69.65|66.85|69.81|67.01|69.65|66.85|0
1643075370000|2022-01-25 01:49:30|69.78|66.98|69.53|66.73|69.78|66.98|69.53|66.73|0
1643075380000|2022-01-25 01:49:40|69.47|66.67|69.65|66.85|69.65|66.85|69.47|66.67|0
1643075390000|2022-01-25 01:49:50|69.74|66.94|70.08|67.28|70.08|67.28|69.74|66.94|0
1643075400000|2022-01-25 01:50:00|69.99|67.19|70.21|67.41|70.21|67.41|69.99|67.19|0
1643075410000|2022-01-25 01:50:10|70.27|67.47|69.99|67.19|70.33|67.53|69.99|67.19|0
1643075420000|2022-01-25 01:50:20|69.9|67.1|69.65|66.85|69.93|67.13|69.65|66.85|0
1643075430000|2022-01-25 01:50:30|69.62|66.82|69.68|66.88|69.68|66.88|69.62|66.82|0
1643075440000|2022-01-25 01:50:40|69.71|66.91|70.02|67.22|70.02|67.22|69.71|66.91|0
1643075450000|2022-01-25 01:50:50|69.87|67.07|69.78|66.98|69.87|67.07|69.78|66.98|0
1643075460000|2022-01-25 01:51:00|69.74|66.94|69.65|66.85|69.74|66.94|69.56|66.76|0
1643075470000|2022-01-25 01:51:10|69.84|67.04|69.62|66.82|69.84|67.04|69.62|66.82|0
1643075480000|2022-01-25 01:51:20|69.9|67.1|70.02|67.22|70.08|67.28|69.9|67.1|0
1643075490000|2022-01-25 01:51:30|69.99|67.19|69.93|67.13|69.99|67.19|69.9|67.1|0
1643075500000|2022-01-25 01:51:40|69.9|67.1|70.02|67.22|70.14|67.34|69.9|67.1|0
1643075510000|2022-01-25 01:51:50|70.05|67.25|69.96|67.16|70.05|67.25|69.96|67.16|0
1643075520000|2022-01-25 01:52:00|69.53|66.73|69.41|66.61|69.53|66.73|69.41|66.61|0
1643075530000|2022-01-25 01:52:10|69.44|66.64|69.53|66.73|69.53|66.73|69.44|66.64|0
1643075540000|2022-01-25 01:52:20|69.78|66.98|69.8|67|69.87|67.07|69.78|66.98|0
1643075550000|2022-01-25 01:52:30|69.84|67.04|69.78|66.98|69.9|67.1|69.78|66.98|0
1643075560000|2022-01-25 01:52:40|69.53|66.73|69.56|66.76|69.59|66.79|69.53|66.73|0
1643075570000|2022-01-25 01:52:50|69.59|66.79|69.5|66.7|69.59|66.79|69.5|66.7|0
1643075580000|2022-01-25 01:53:00|69.41|66.61|69.32|66.52|69.41|66.61|69.32|66.52|0
1643075590000|2022-01-25 01:53:10|69.35|66.55|69.53|66.73|69.53|66.73|69.32|66.52|0
1643075600000|2022-01-25 01:53:20|69.5|66.7|69.16|66.36|69.5|66.7|69.16|66.36|0
1643075610000|2022-01-25 01:53:30|68.92|66.12|68.98|66.18|69.04|66.24|68.92|66.12|0
1643075620000|2022-01-25 01:53:40|69.01|66.21|68.98|66.18|69.01|66.21|68.98|66.18|0
1643075630000|2022-01-25 01:53:50|69.07|66.27|69.29|66.49|69.29|66.49|69.07|66.27|0
1643075640000|2022-01-25 01:54:00|69.41|66.61|69.29|66.49|69.41|66.61|69.22|66.42|0
1643075650000|2022-01-25 01:54:10|69.41|66.61|69.22|66.42|69.41|66.61|69.16|66.36|0
1643075660000|2022-01-25 01:54:20|69.25|66.45|69.59|66.79|69.59|66.79|69.25|66.45|0
1643075670000|2022-01-25 01:54:30|69.62|66.82|69.44|66.64|69.62|66.82|69.44|66.64|0
1643075680000|2022-01-25 01:54:40|69.56|66.76|69.47|66.67|69.59|66.79|69.47|66.67|0
1643075690000|2022-01-25 01:54:50|69.35|66.55|69.41|66.61|69.41|66.61|69.35|66.55|0
1643075700000|2022-01-25 01:55:00|69.35|66.55|69.19|66.39|69.35|66.55|69.19|66.39|0
1643075710000|2022-01-25 01:55:10|69.04|66.24|68.74|65.94|69.04|66.24|68.74|65.94|0
1643075720000|2022-01-25 01:55:20|68.71|65.91|68.5|65.7|68.71|65.91|68.5|65.7|0
1643075730000|2022-01-25 01:55:30|68.52|65.72|68.56|65.76|68.62|65.82|68.46|65.66|0
1643075740000|2022-01-25 01:55:40|68.68|65.88|68.68|65.88|68.68|65.88|68.65|65.85|0
1643075750000|2022-01-25 01:55:50|68.56|65.76|68.68|65.88|68.74|65.94|68.56|65.76|0
1643075760000|2022-01-25 01:56:00|68.56|65.76|68.31|65.51|68.56|65.76|68.31|65.51|0
1643075770000|2022-01-25 01:56:10|68.5|65.7|68.68|65.88|68.71|65.91|68.5|65.7|0
1643075780000|2022-01-25 01:56:20|68.58|65.78|68.62|65.82|68.68|65.88|68.58|65.78|0
1643075790000|2022-01-25 01:56:30|68.65|65.85|68.8|66|68.86|66.06|68.65|65.85|0
1643075800000|2022-01-25 01:56:40|68.92|66.12|68.52|65.72|68.92|66.12|68.52|65.72|0
1643075810000|2022-01-25 01:56:50|68.46|65.66|68.43|65.63|68.46|65.66|68.34|65.54|0
1643075820000|2022-01-25 01:57:00|68.49|65.69|68.4|65.6|68.56|65.76|68.37|65.57|0
1643075830000|2022-01-25 01:57:10|68.28|65.48|68.19|65.39|68.28|65.48|68.19|65.39|0
1643075840000|2022-01-25 01:57:20|67.95|65.15|68.31|65.51|68.31|65.51|67.95|65.15|0
1643075850000|2022-01-25 01:57:30|68.46|65.66|68.37|65.57|68.46|65.66|68.34|65.54|0
1643075860000|2022-01-25 01:57:40|68.34|65.54|68.56|65.76|68.56|65.76|68.34|65.54|0
1643075870000|2022-01-25 01:57:50|68.58|65.78|68.62|65.82|68.64|65.84|68.58|65.78|0
1643075880000|2022-01-25 01:58:00|68.46|65.66|68.86|66.06|68.86|66.06|68.46|65.66|0
1643075890000|2022-01-25 01:58:10|68.92|66.12|69.22|66.42|69.25|66.45|68.92|66.12|0
1643075900000|2022-01-25 01:58:20|69.5|66.7|69.59|66.79|69.65|66.85|69.5|66.7|0
1643075910000|2022-01-25 01:58:30|69.65|66.85|69.5|66.7|69.65|66.85|69.5|66.7|0
1643075920000|2022-01-25 01:58:40|69.34|66.54|69.47|66.67|69.53|66.73|69.34|66.54|0
1643075930000|2022-01-25 01:58:50|69.41|66.61|69.37|66.57|69.44|66.64|69.37|66.57|0
1643075940000|2022-01-25 01:59:00|69.34|66.54|69.37|66.57|69.37|66.57|69.22|66.42|0
1643075950000|2022-01-25 01:59:10|69.34|66.54|69.22|66.42|69.34|66.54|69.22|66.42|0
1643075960000|2022-01-25 01:59:20|69.28|66.48|69.41|66.61|69.41|66.61|69.28|66.48|0
1643075970000|2022-01-25 01:59:30|69.47|66.67|69.71|66.91|69.74|66.94|69.47|66.67|0
1643075980000|2022-01-25 01:59:40|69.65|66.85|69.53|66.73|69.65|66.85|69.53|66.73|0
1643075990000|2022-01-25 01:59:50|69.41|66.61|69.47|66.67|69.5|66.7|69.41|66.61|0
1643076000000|2022-01-25 02:00:00|69.22|66.42|69.16|66.36|69.22|66.42|68.98|66.18|0
1643076010000|2022-01-25 02:00:10|69.22|66.42|68.98|66.18|69.22|66.42|68.98|66.18|0
1643076020000|2022-01-25 02:00:20|69.04|66.24|69.04|66.24|69.04|66.24|68.89|66.09|0
1643076030000|2022-01-25 02:00:30|68.98|66.18|68.76|65.96|68.98|66.18|68.76|65.96|0
1643076040000|2022-01-25 02:00:40|68.83|66.03|68.92|66.12|68.98|66.18|68.83|66.03|0
1643076050000|2022-01-25 02:00:50|69.01|66.21|68.76|65.96|69.01|66.21|68.76|65.96|0
1643076060000|2022-01-25 02:01:00|68.83|66.03|68.67|65.87|69.01|66.21|68.67|65.87|0
1643076070000|2022-01-25 02:01:10|68.61|65.81|68.92|66.12|68.92|66.12|68.61|65.81|0
1643076080000|2022-01-25 02:01:20|68.8|66|68.86|66.06|68.92|66.12|68.8|66|0
1643076090000|2022-01-25 02:01:30|68.8|66|68.86|66.06|68.98|66.18|68.8|66|0
1643076100000|2022-01-25 02:01:40|68.83|66.03|68.86|66.06|68.95|66.15|68.83|66.03|0
1643076110000|2022-01-25 02:01:50|68.89|66.09|68.89|66.09|69.01|66.21|68.89|66.09|0
1643076120000|2022-01-25 02:02:00|68.7|65.9|68.4|65.6|68.7|65.9|68.4|65.6|0
1643076130000|2022-01-25 02:02:10|68.46|65.66|68.31|65.51|68.46|65.66|68.31|65.51|0
1643076140000|2022-01-25 02:02:20|68.37|65.57|68.61|65.81|68.67|65.87|68.37|65.57|0
1643076150000|2022-01-25 02:02:30|68.46|65.66|68.43|65.63|68.46|65.66|68.43|65.63|0
1643076160000|2022-01-25 02:02:40|68.49|65.69|68.4|65.6|68.55|65.75|68.4|65.6|0
1643076170000|2022-01-25 02:02:50|68.43|65.63|68.4|65.6|68.49|65.69|68.37|65.57|0
1643076180000|2022-01-25 02:03:00|68.55|65.75|68.61|65.81|68.61|65.81|68.55|65.75|0
1643076190000|2022-01-25 02:03:10|68.55|65.75|68.37|65.57|68.61|65.81|68.37|65.57|0
1643076200000|2022-01-25 02:03:20|68.43|65.63|68.46|65.66|68.49|65.69|68.43|65.63|0
1643076210000|2022-01-25 02:03:30|68.49|65.69|68.46|65.66|68.49|65.69|68.43|65.63|0
1643076220000|2022-01-25 02:03:40|68.43|65.63|68.34|65.54|68.43|65.63|68.19|65.39|0
1643076230000|2022-01-25 02:03:50|68.22|65.42|67.83|65.03|68.22|65.42|67.8|65|0
1643076240000|2022-01-25 02:04:00|67.89|65.09|68.07|65.27|68.07|65.27|67.89|65.09|0
1643076250000|2022-01-25 02:04:10|68.1|65.3|68.19|65.39|68.19|65.39|68.07|65.27|0
1643076260000|2022-01-25 02:04:20|68.31|65.51|68.28|65.48|68.31|65.51|68.28|65.48|0
1643076270000|2022-01-25 02:04:30|68.13|65.33|68.25|65.45|68.25|65.45|68.13|65.33|0
1643076280000|2022-01-25 02:04:40|68.13|65.33|68.16|65.36|68.16|65.36|68.13|65.33|0
1643076290000|2022-01-25 02:04:50|68.25|65.45|68.28|65.48|68.31|65.51|68.22|65.42|0
1643076300000|2022-01-25 02:05:00|68.37|65.57|68.37|65.57|68.49|65.69|68.31|65.51|0
1643076310000|2022-01-25 02:05:10|68.34|65.54|68.49|65.69|68.49|65.69|68.34|65.54|0
1643076320000|2022-01-25 02:05:20|68.43|65.63|68.34|65.54|68.43|65.63|68.34|65.54|0
1643076330000|2022-01-25 02:05:30|68.28|65.48|68.13|65.33|68.28|65.48|68.13|65.33|0
1643076340000|2022-01-25 02:05:40|68.04|65.24|68.13|65.33|68.13|65.33|68.04|65.24|0
1643076350000|2022-01-25 02:05:50|68.19|65.39|68.16|65.36|68.19|65.39|68.1|65.3|0
1643076360000|2022-01-25 02:06:00|68.25|65.45|67.98|65.18|68.25|65.45|67.98|65.18|0
1643076370000|2022-01-25 02:06:10|67.86|65.06|68.07|65.27|68.07|65.27|67.86|65.06|0
1643076380000|2022-01-25 02:06:20|68.01|65.21|68.01|65.21|68.01|65.21|68.01|65.21|0
1643076390000|2022-01-25 02:06:30|68.13|65.33|68.28|65.48|68.28|65.48|68.07|65.27|0
1643076400000|2022-01-25 02:06:40|68.43|65.63|68.55|65.75|68.55|65.75|68.43|65.63|0
1643076410000|2022-01-25 02:06:50|68.46|65.66|68.49|65.69|68.49|65.69|68.43|65.63|0
1643076420000|2022-01-25 02:07:00|68.46|65.66|68.22|65.42|68.46|65.66|68.22|65.42|0
1643076430000|2022-01-25 02:07:10|68.19|65.39|68.07|65.27|68.19|65.39|68.07|65.27|0
1643076440000|2022-01-25 02:07:20|68.13|65.33|68.31|65.51|68.31|65.51|68.13|65.33|0
1643076450000|2022-01-25 02:07:30|68.37|65.57|68.13|65.33|68.37|65.57|68.13|65.33|0
1643076460000|2022-01-25 02:07:40|68.01|65.21|68.07|65.27|68.07|65.27|67.95|65.15|0
1643076470000|2022-01-25 02:07:50|68.13|65.33|68.13|65.33|68.19|65.39|68.13|65.33|0
1643076480000|2022-01-25 02:08:00|68.1|65.3|68.07|65.27|68.16|65.36|68.07|65.27|0
1643076490000|2022-01-25 02:08:10|68.13|65.33|68.13|65.33|68.19|65.39|68.07|65.27|0
1643076500000|2022-01-25 02:08:20|68.1|65.3|68.07|65.27|68.1|65.3|68.07|65.27|0
1643076510000|2022-01-25 02:08:30|68.04|65.24|68.07|65.27|68.07|65.27|68.04|65.24|0
1643076520000|2022-01-25 02:08:40|68.16|65.36|68.1|65.3|68.16|65.36|68.01|65.21|0
1643076530000|2022-01-25 02:08:50|68.07|65.27|68.19|65.39|68.19|65.39|68.07|65.27|0
1643076540000|2022-01-25 02:09:00|68.16|65.36|68.04|65.24|68.25|65.45|68.04|65.24|0
1643076550000|2022-01-25 02:09:10|68.07|65.27|68.1|65.3|68.22|65.42|68.07|65.27|0
1643076560000|2022-01-25 02:09:20|68.01|65.21|67.95|65.15|68.01|65.21|67.92|65.12|0
1643076570000|2022-01-25 02:09:30|67.89|65.09|67.86|65.06|67.89|65.09|67.83|65.03|0
1643076580000|2022-01-25 02:09:40|67.89|65.09|67.8|65|67.89|65.09|67.8|65|0
1643076590000|2022-01-25 02:09:50|67.71|64.91|67.53|64.73|67.71|64.91|67.47|64.67|0
1643076600000|2022-01-25 02:10:00|67.65|64.85|67.65|64.85|67.65|64.85|67.53|64.73|0
1643076610000|2022-01-25 02:10:10|67.59|64.79|67.56|64.76|67.59|64.79|67.56|64.76|0
1643076620000|2022-01-25 02:10:20|67.47|64.67|67.41|64.61|67.53|64.73|67.41|64.61|0
1643076630000|2022-01-25 02:10:30|67.47|64.67|67.47|64.67|67.5|64.7|67.47|64.67|0
1643076640000|2022-01-25 02:10:40|67.5|64.7|67.53|64.73|67.53|64.73|67.47|64.67|0
1643076650000|2022-01-25 02:10:50|67.5|64.7|67.5|64.7|67.5|64.7|67.47|64.67|0
1643076660000|2022-01-25 02:11:00|67.41|64.61|67.53|64.73|67.53|64.73|67.41|64.61|0
1643076670000|2022-01-25 02:11:10|67.65|64.85|67.59|64.79|67.65|64.85|67.47|64.67|0
1643076680000|2022-01-25 02:11:20|67.47|64.67|67.29|64.49|67.47|64.67|67.29|64.49|0
1643076690000|2022-01-25 02:11:30|67.35|64.55|67.59|64.79|67.59|64.79|67.35|64.55|0
1643076700000|2022-01-25 02:11:40|67.65|64.85|67.95|65.15|67.95|65.15|67.65|64.85|0
1643076710000|2022-01-25 02:11:50|67.83|65.03|67.95|65.15|67.95|65.15|67.83|65.03|0
1643076720000|2022-01-25 02:12:00|68.01|65.21|68.13|65.33|68.13|65.33|68.01|65.21|0
1643076730000|2022-01-25 02:12:10|68.16|65.36|68.49|65.69|68.49|65.69|68.16|65.36|0
1643076740000|2022-01-25 02:12:20|68.73|65.93|68.61|65.81|68.73|65.93|68.61|65.81|0
1643076750000|2022-01-25 02:12:30|68.67|65.87|68.85|66.05|68.85|66.05|68.67|65.87|0
1643076760000|2022-01-25 02:12:40|68.79|65.99|68.64|65.84|68.79|65.99|68.64|65.84|0
1643076770000|2022-01-25 02:12:50|68.67|65.87|68.67|65.87|68.67|65.87|68.61|65.81|0
1643076780000|2022-01-25 02:13:00|68.61|65.81|68.79|65.99|68.79|65.99|68.55|65.75|0
1643076790000|2022-01-25 02:13:10|68.85|66.05|68.67|65.87|68.85|66.05|68.67|65.87|0
1643076800000|2022-01-25 02:13:20|68.64|65.84|68.67|65.87|68.67|65.87|68.61|65.81|0
1643076810000|2022-01-25 02:13:30|68.79|65.99|68.67|65.87|68.79|65.99|68.67|65.87|0
1643076820000|2022-01-25 02:13:40|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1643076830000|2022-01-25 02:13:50|68.55|65.75|68.22|65.42|68.55|65.75|68.22|65.42|0
1643076840000|2022-01-25 02:14:00|68.25|65.45|68.46|65.66|68.46|65.66|68.25|65.45|0
1643076850000|2022-01-25 02:14:10|68.37|65.57|68.46|65.66|68.46|65.66|68.37|65.57|0
1643076860000|2022-01-25 02:14:20|68.49|65.69|68.43|65.63|68.52|65.72|68.43|65.63|0
1643076870000|2022-01-25 02:14:30|68.37|65.57|68.07|65.27|68.37|65.57|68.07|65.27|0
1643076880000|2022-01-25 02:14:40|67.71|64.91|67.83|65.03|67.83|65.03|67.71|64.91|0
1643076890000|2022-01-25 02:14:50|67.85|65.05|67.89|65.09|67.89|65.09|67.79|64.99|0
1643076900000|2022-01-25 02:15:00|67.83|65.03|68.01|65.21|68.01|65.21|67.83|65.03|0
1643076910000|2022-01-25 02:15:10|68.13|65.33|68.25|65.45|68.28|65.48|68.13|65.33|0
1643076920000|2022-01-25 02:15:20|68.15|65.35|68.07|65.27|68.15|65.35|68.01|65.21|0
1643076930000|2022-01-25 02:15:30|68.01|65.21|68.28|65.48|68.31|65.51|68.01|65.21|0
1643076940000|2022-01-25 02:15:40|68.31|65.51|68.25|65.45|68.31|65.51|68.19|65.39|0
1643076950000|2022-01-25 02:15:50|68.21|65.41|68.31|65.51|68.31|65.51|68.21|65.41|0
1643076960000|2022-01-25 02:16:00|68.25|65.45|68.01|65.21|68.25|65.45|67.97|65.17|0
1643076970000|2022-01-25 02:16:10|68.13|65.33|68.09|65.29|68.13|65.33|68.07|65.27|0
1643076980000|2022-01-25 02:16:20|68.01|65.21|67.91|65.11|68.01|65.21|67.82|65.02|0
1643076990000|2022-01-25 02:16:30|67.88|65.08|67.7|64.9|67.88|65.08|67.52|64.72|0
1643077000000|2022-01-25 02:16:40|67.76|64.96|67.55|64.75|67.76|64.96|67.55|64.75|0
1643077010000|2022-01-25 02:16:50|67.79|64.99|67.82|65.02|67.82|65.02|67.76|64.96|0
1643077020000|2022-01-25 02:17:00|67.73|64.93|67.64|64.84|67.76|64.96|67.64|64.84|0
1643077030000|2022-01-25 02:17:10|67.58|64.78|67.67|64.87|67.67|64.87|67.58|64.78|0
1643077040000|2022-01-25 02:17:20|67.49|64.69|67.46|64.66|67.58|64.78|67.46|64.66|0
1643077050000|2022-01-25 02:17:30|67.43|64.63|67.46|64.66|67.52|64.72|67.43|64.63|0
1643077060000|2022-01-25 02:17:40|67.49|64.69|67.49|64.69|67.52|64.72|67.46|64.66|0
1643077070000|2022-01-25 02:17:50|67.35|64.55|67.4|64.6|67.4|64.6|67.35|64.55|0
1643077080000|2022-01-25 02:18:00|67.35|64.55|67.29|64.49|67.4|64.6|67.29|64.49|0
1643077090000|2022-01-25 02:18:10|67.17|64.37|67.23|64.43|67.23|64.43|67.11|64.31|0
1643077100000|2022-01-25 02:18:20|67.29|64.49|67.23|64.43|67.31|64.51|67.23|64.43|0
1643077110000|2022-01-25 02:18:30|67.19|64.39|67.19|64.39|67.23|64.43|67.19|64.39|0
1643077120000|2022-01-25 02:18:40|67.29|64.49|67.23|64.43|67.29|64.49|67.17|64.37|0
1643077130000|2022-01-25 02:18:50|67.05|64.25|67.05|64.25|67.05|64.25|67.05|64.25|0
1643077140000|2022-01-25 02:19:00|67.11|64.31|67.11|64.31|67.11|64.31|67.05|64.25|0
1643077150000|2022-01-25 02:19:10|67.05|64.25|67.34|64.54|67.34|64.54|67.05|64.25|0
1643077160000|2022-01-25 02:19:20|67.28|64.48|67.17|64.37|67.28|64.48|67.17|64.37|0
1643077170000|2022-01-25 02:19:30|67.19|64.39|67.37|64.57|67.4|64.6|67.19|64.39|0
1643077180000|2022-01-25 02:19:40|67.34|64.54|67.19|64.39|67.34|64.54|67.19|64.39|0
1643077190000|2022-01-25 02:19:50|67.11|64.31|67.17|64.37|67.17|64.37|67.11|64.31|0
1643077200000|2022-01-25 02:20:00|66.99|64.19|67.07|64.27|67.07|64.27|66.99|64.19|0
1643077210000|2022-01-25 02:20:10|67.11|64.31|67.07|64.27|67.17|64.37|67.07|64.27|0
1643077220000|2022-01-25 02:20:20|67.05|64.25|67.05|64.25|67.11|64.31|67.05|64.25|0
1643077230000|2022-01-25 02:20:30|66.99|64.19|67.22|64.42|67.22|64.42|66.99|64.19|0
1643077240000|2022-01-25 02:20:40|67.11|64.31|67.17|64.37|67.17|64.37|67.11|64.31|0
1643077250000|2022-01-25 02:20:50|67.13|64.33|67.05|64.25|67.13|64.33|67.05|64.25|0
1643077260000|2022-01-25 02:21:00|67.01|64.21|66.93|64.13|67.01|64.21|66.93|64.13|0
1643077270000|2022-01-25 02:21:10|66.96|64.16|66.99|64.19|66.99|64.19|66.96|64.16|0
1643077280000|2022-01-25 02:21:20|67.05|64.25|67.01|64.21|67.05|64.25|67.01|64.21|0
1643077290000|2022-01-25 02:21:30|67.05|64.25|67.22|64.42|67.22|64.42|67.05|64.25|0
1643077300000|2022-01-25 02:21:40|67.16|64.36|67.16|64.36|67.22|64.42|67.16|64.36|0
1643077310000|2022-01-25 02:21:50|67.22|64.42|67.28|64.48|67.28|64.48|67.22|64.42|0
1643077320000|2022-01-25 02:22:00|67.34|64.54|67.34|64.54|67.34|64.54|67.34|64.54|0
1643077330000|2022-01-25 02:22:10|67.28|64.48|67.22|64.42|67.28|64.48|67.22|64.42|0
1643077340000|2022-01-25 02:22:20|67.16|64.36|67.16|64.36|67.22|64.42|67.16|64.36|0
1643077350000|2022-01-25 02:22:30|67.1|64.3|67.01|64.21|67.1|64.3|67.01|64.21|0
1643077360000|2022-01-25 02:22:40|66.99|64.19|67.01|64.21|67.05|64.25|66.99|64.19|0
1643077370000|2022-01-25 02:22:50|67.05|64.25|66.93|64.13|67.1|64.3|66.93|64.13|0
1643077380000|2022-01-25 02:23:00|66.95|64.15|66.95|64.15|67.05|64.25|66.95|64.15|0
1643077390000|2022-01-25 02:23:10|66.93|64.13|67.07|64.27|67.07|64.27|66.93|64.13|0
1643077400000|2022-01-25 02:23:20|67.04|64.24|66.87|64.07|67.04|64.24|66.87|64.07|0
1643077410000|2022-01-25 02:23:30|66.99|64.19|66.89|64.09|66.99|64.19|66.89|64.09|0
1643077420000|2022-01-25 02:23:40|66.87|64.07|66.69|63.89|66.87|64.07|66.69|63.89|0
1643077430000|2022-01-25 02:23:50|66.39|63.59|66.16|63.36|66.39|63.59|66.16|63.36|0
1643077440000|2022-01-25 02:24:00|66.27|63.47|66.72|63.92|66.81|64.01|66.27|63.47|0
1643077450000|2022-01-25 02:24:10|66.69|63.89|66.78|63.98|66.78|63.98|66.69|63.89|0
1643077460000|2022-01-25 02:24:20|66.75|63.95|67.04|64.24|67.04|64.24|66.75|63.95|0
1643077470000|2022-01-25 02:24:30|67.1|64.3|67.1|64.3|67.16|64.36|67.1|64.3|0
1643077480000|2022-01-25 02:24:40|67.04|64.24|66.75|63.95|67.04|64.24|66.75|63.95|0
1643077490000|2022-01-25 02:24:50|66.72|63.92|66.75|63.95|66.75|63.95|66.72|63.92|0
1643077500000|2022-01-25 02:25:00|66.72|63.92|66.81|64.01|66.81|64.01|66.72|63.92|0
1643077510000|2022-01-25 02:25:10|66.78|63.98|66.69|63.89|66.81|64.01|66.69|63.89|0
1643077520000|2022-01-25 02:25:20|66.72|63.92|66.87|64.07|66.87|64.07|66.72|63.92|0
1643077530000|2022-01-25 02:25:30|66.81|64.01|66.98|64.18|66.98|64.18|66.81|64.01|0
1643077540000|2022-01-25 02:25:40|67.04|64.24|67.1|64.3|67.1|64.3|67.04|64.24|0
1643077550000|2022-01-25 02:25:50|67.13|64.33|67.07|64.27|67.13|64.33|67.04|64.24|0
1643077560000|2022-01-25 02:26:00|67.1|64.3|66.98|64.18|67.1|64.3|66.98|64.18|0
1643077570000|2022-01-25 02:26:10|66.89|64.09|66.92|64.12|66.92|64.12|66.81|64.01|0
1643077580000|2022-01-25 02:26:20|67.13|64.33|67.13|64.33|67.16|64.36|67.13|64.33|0
1643077590000|2022-01-25 02:26:30|67.22|64.42|67.34|64.54|67.34|64.54|67.16|64.36|0
1643077600000|2022-01-25 02:26:40|67.52|64.72|67.52|64.72|67.52|64.72|67.46|64.66|0
1643077610000|2022-01-25 02:26:50|67.46|64.66|67.43|64.63|67.52|64.72|67.43|64.63|0
1643077620000|2022-01-25 02:27:00|67.49|64.69|67.34|64.54|67.49|64.69|67.34|64.54|0
1643077630000|2022-01-25 02:27:10|67.22|64.42|67.25|64.45|67.25|64.45|67.16|64.36|0
1643077640000|2022-01-25 02:27:20|67.28|64.48|67.19|64.39|67.28|64.48|67.19|64.39|0
1643077650000|2022-01-25 02:27:30|66.98|64.18|67.16|64.36|67.16|64.36|66.98|64.18|0
1643077660000|2022-01-25 02:27:40|67.22|64.42|67.31|64.51|67.31|64.51|67.22|64.42|0
1643077670000|2022-01-25 02:27:50|67.4|64.6|67.55|64.75|67.55|64.75|67.4|64.6|0
1643077680000|2022-01-25 02:28:00|67.7|64.9|67.49|64.69|67.7|64.9|67.49|64.69|0
1643077690000|2022-01-25 02:28:10|67.58|64.78|67.49|64.69|67.58|64.78|67.46|64.66|0
1643077700000|2022-01-25 02:28:20|67.34|64.54|67.43|64.63|67.52|64.72|67.34|64.54|0
1643077710000|2022-01-25 02:28:30|67.4|64.6|67.43|64.63|67.46|64.66|67.4|64.6|0
1643077720000|2022-01-25 02:28:40|67.37|64.57|67.4|64.6|67.4|64.6|67.37|64.57|0
1643077730000|2022-01-25 02:28:50|67.52|64.72|67.46|64.66|67.52|64.72|67.46|64.66|0
1643077740000|2022-01-25 02:29:00|67.4|64.6|67.52|64.72|67.52|64.72|67.31|64.51|0
1643077750000|2022-01-25 02:29:10|67.49|64.69|67.31|64.51|67.49|64.69|67.28|64.48|0
1643077760000|2022-01-25 02:29:20|67.37|64.57|67.19|64.39|67.37|64.57|67.16|64.36|0
1643077770000|2022-01-25 02:29:30|67.22|64.42|67.19|64.39|67.22|64.42|67.19|64.39|0
1643077780000|2022-01-25 02:29:40|67.22|64.42|67.19|64.39|67.22|64.42|67.19|64.39|0
1643077790000|2022-01-25 02:29:50|67.22|64.42|67.22|64.42|67.28|64.48|67.16|64.36|0
1643077800000|2022-01-25 02:30:00|66.98|64.18|67.82|65.02|67.82|65.02|66.98|64.18|0
1643077810000|2022-01-25 02:30:10|67.76|64.96|68.09|65.29|68.09|65.29|67.76|64.96|0
1643077820000|2022-01-25 02:30:20|68.06|65.26|68.36|65.56|68.36|65.56|68.06|65.26|0
1643077830000|2022-01-25 02:30:30|68.45|65.65|68.18|65.38|68.45|65.65|68.18|65.38|0
1643077840000|2022-01-25 02:30:40|68|65.2|67.82|65.02|68|65.2|67.82|65.02|0
1643077850000|2022-01-25 02:30:50|67.76|64.96|67.7|64.9|67.82|65.02|67.7|64.9|0
1643077860000|2022-01-25 02:31:00|67.67|64.87|67.46|64.66|67.67|64.87|67.46|64.66|0
1643077870000|2022-01-25 02:31:10|67.58|64.78|67.64|64.84|67.64|64.84|67.58|64.78|0
1643077880000|2022-01-25 02:31:20|67.61|64.81|67.58|64.78|67.64|64.84|67.55|64.75|0
1643077890000|2022-01-25 02:31:30|67.61|64.81|67.58|64.78|67.61|64.81|67.58|64.78|0
1643077900000|2022-01-25 02:31:40|67.61|64.81|67.97|65.17|67.97|65.17|67.61|64.81|0
1643077910000|2022-01-25 02:31:50|68.21|65.41|68.18|65.38|68.21|65.41|68.12|65.32|0
1643077920000|2022-01-25 02:32:00|68.09|65.29|68.06|65.26|68.09|65.29|68.06|65.26|0
1643077930000|2022-01-25 02:32:10|68.18|65.38|68.45|65.65|68.54|65.74|68.18|65.38|0
1643077940000|2022-01-25 02:32:20|68.42|65.62|68.36|65.56|68.42|65.62|68.24|65.44|0
1643077950000|2022-01-25 02:32:30|68.3|65.5|68.36|65.56|68.39|65.59|68.3|65.5|0
1643077960000|2022-01-25 02:32:40|68.27|65.47|68.24|65.44|68.27|65.47|68.24|65.44|0
1643077970000|2022-01-25 02:32:50|68.3|65.5|68.36|65.56|68.36|65.56|68.3|65.5|0
1643077980000|2022-01-25 02:33:00|68.42|65.62|68.45|65.65|68.45|65.65|68.42|65.62|0
1643077990000|2022-01-25 02:33:10|68.48|65.68|68.39|65.59|68.48|65.68|68.36|65.56|0
1643078000000|2022-01-25 02:33:20|68.48|65.68|68.66|65.86|68.72|65.92|68.48|65.68|0
1643078010000|2022-01-25 02:33:30|68.6|65.8|68.66|65.86|68.66|65.86|68.6|65.8|0
1643078020000|2022-01-25 02:33:40|68.63|65.83|68.48|65.68|68.63|65.83|68.3|65.5|0
1643078030000|2022-01-25 02:33:50|68.42|65.62|68.42|65.62|68.42|65.62|68.36|65.56|0
1643078040000|2022-01-25 02:34:00|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1643078050000|2022-01-25 02:34:10|68.3|65.5|68.39|65.59|68.42|65.62|68.3|65.5|0
1643078060000|2022-01-25 02:34:20|68.3|65.5|68.42|65.62|68.42|65.62|68.3|65.5|0
1643078070000|2022-01-25 02:34:30|68.24|65.44|68.18|65.38|68.24|65.44|68.09|65.29|0
1643078080000|2022-01-25 02:34:40|68.3|65.5|68.24|65.44|68.3|65.5|68.24|65.44|0
1643078090000|2022-01-25 02:34:50|68.3|65.5|68.3|65.5|68.33|65.53|68.3|65.5|0
1643078100000|2022-01-25 02:35:00|68.27|65.47|68.09|65.29|68.27|65.47|68.09|65.29|0
1643078110000|2022-01-25 02:35:10|68.12|65.32|68.18|65.38|68.18|65.38|68.06|65.26|0
1643078120000|2022-01-25 02:35:20|68.27|65.47|68.12|65.32|68.27|65.47|68.12|65.32|0
1643078130000|2022-01-25 02:35:30|68.15|65.35|68.24|65.44|68.24|65.44|68.15|65.35|0
1643078140000|2022-01-25 02:35:40|68.21|65.41|68.27|65.47|68.27|65.47|68.18|65.38|0
1643078150000|2022-01-25 02:35:50|68.48|65.68|68.42|65.62|68.48|65.68|68.42|65.62|0
1643078160000|2022-01-25 02:36:00|68.33|65.53|68.3|65.5|68.33|65.53|68.27|65.47|0
1643078170000|2022-01-25 02:36:10|68.36|65.56|68.24|65.44|68.36|65.56|68.24|65.44|0
1643078180000|2022-01-25 02:36:20|68.18|65.38|68.06|65.26|68.18|65.38|67.85|65.05|0
1643078190000|2022-01-25 02:36:30|68.03|65.23|67.88|65.08|68.06|65.26|67.88|65.08|0
1643078200000|2022-01-25 02:36:40|67.91|65.11|67.91|65.11|67.91|65.11|67.91|65.11|0
1643078210000|2022-01-25 02:36:50|67.94|65.14|67.88|65.08|68.03|65.23|67.88|65.08|0
1643078220000|2022-01-25 02:37:00|67.76|64.96|67.76|64.96|67.76|64.96|67.76|64.96|0
1643078230000|2022-01-25 02:37:10|67.82|65.02|67.64|64.84|67.82|65.02|67.64|64.84|0
1643078240000|2022-01-25 02:37:20|67.58|64.78|67.94|65.14|67.94|65.14|67.58|64.78|0
1643078250000|2022-01-25 02:37:30|67.91|65.11|68|65.2|68|65.2|67.91|65.11|0
1643078260000|2022-01-25 02:37:40|67.97|65.17|67.97|65.17|68.06|65.26|67.97|65.17|0
1643078270000|2022-01-25 02:37:50|68|65.2|67.88|65.08|68|65.2|67.88|65.08|0
1643078280000|2022-01-25 02:38:00|67.85|65.05|67.94|65.14|67.94|65.14|67.85|65.05|0
1643078290000|2022-01-25 02:38:10|68|65.2|67.88|65.08|68|65.2|67.82|65.02|0
1643078300000|2022-01-25 02:38:20|67.85|65.05|67.76|64.96|67.85|65.05|67.76|64.96|0
1643078310000|2022-01-25 02:38:30|67.67|64.87|67.64|64.84|67.67|64.87|67.64|64.84|0
1643078320000|2022-01-25 02:38:40|67.7|64.9|67.67|64.87|67.7|64.9|67.67|64.87|0
1643078330000|2022-01-25 02:38:50|67.64|64.84|67.64|64.84|67.7|64.9|67.64|64.84|0
1643078340000|2022-01-25 02:39:00|67.67|64.87|67.64|64.84|67.67|64.87|67.58|64.78|0
1643078350000|2022-01-25 02:39:10|67.76|64.96|67.76|64.96|67.82|65.02|67.76|64.96|0
1643078360000|2022-01-25 02:39:20|67.78|64.98|67.76|64.96|67.82|65.02|67.76|64.96|0
1643078370000|2022-01-25 02:39:30|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1643078380000|2022-01-25 02:39:40|67.4|64.6|67.4|64.6|67.46|64.66|67.4|64.6|0
1643078390000|2022-01-25 02:39:50|67.46|64.66|67.22|64.42|67.46|64.66|67.22|64.42|0
1643078400000|2022-01-25 02:40:00|67.28|64.48|67.16|64.36|67.34|64.54|67.16|64.36|0
1643078410000|2022-01-25 02:40:10|67.19|64.39|67.4|64.6|67.4|64.6|67.19|64.39|0
1643078420000|2022-01-25 02:40:20|67.58|64.78|67.48|64.68|67.58|64.78|67.48|64.68|0
1643078430000|2022-01-25 02:40:30|67.52|64.72|67.46|64.66|67.58|64.78|67.46|64.66|0
1643078440000|2022-01-25 02:40:40|67.4|64.6|67.52|64.72|67.52|64.72|67.4|64.6|0
1643078450000|2022-01-25 02:40:50|67.48|64.68|67.34|64.54|67.58|64.78|67.34|64.54|0
1643078460000|2022-01-25 02:41:00|67.31|64.51|67.46|64.66|67.46|64.66|67.31|64.51|0
1643078470000|2022-01-25 02:41:10|67.52|64.72|67.46|64.66|67.52|64.72|67.46|64.66|0
1643078480000|2022-01-25 02:41:20|67.52|64.72|67.7|64.9|67.7|64.9|67.46|64.66|0
1643078490000|2022-01-25 02:41:30|67.78|64.98|67.7|64.9|67.78|64.98|67.7|64.9|0
1643078500000|2022-01-25 02:41:40|67.76|64.96|67.76|64.96|67.76|64.96|67.72|64.92|0
1643078510000|2022-01-25 02:41:50|67.72|64.92|67.7|64.9|67.72|64.92|67.58|64.78|0
1643078520000|2022-01-25 02:42:00|67.64|64.84|67.25|64.45|67.64|64.84|67.25|64.45|0
1643078530000|2022-01-25 02:42:10|67.19|64.39|66.95|64.15|67.19|64.39|66.95|64.15|0
1643078540000|2022-01-25 02:42:20|67.04|64.24|67.04|64.24|67.22|64.42|67.04|64.24|0
1643078550000|2022-01-25 02:42:30|67.16|64.36|67.25|64.45|67.25|64.45|67.13|64.33|0
1643078560000|2022-01-25 02:42:40|67.16|64.36|67.16|64.36|67.22|64.42|67.16|64.36|0
1643078570000|2022-01-25 02:42:50|67.22|64.42|67.28|64.48|67.28|64.48|67.22|64.42|0
1643078580000|2022-01-25 02:43:00|67.22|64.42|67.04|64.24|67.22|64.42|67.04|64.24|0
1643078590000|2022-01-25 02:43:10|67.1|64.3|67.01|64.21|67.1|64.3|66.98|64.18|0
1643078600000|2022-01-25 02:43:20|67.07|64.27|67.1|64.3|67.16|64.36|67.07|64.27|0
1643078610000|2022-01-25 02:43:30|67.07|64.27|67.1|64.3|67.16|64.36|67.07|64.27|0
1643078620000|2022-01-25 02:43:40|66.98|64.18|67.16|64.36|67.16|64.36|66.98|64.18|0
1643078630000|2022-01-25 02:43:50|67.13|64.33|67.16|64.36|67.16|64.36|67.13|64.33|0
1643078640000|2022-01-25 02:44:00|67.1|64.3|67.16|64.36|67.16|64.36|67.1|64.3|0
1643078650000|2022-01-25 02:44:10|67.07|64.27|66.98|64.18|67.07|64.27|66.98|64.18|0
1643078660000|2022-01-25 02:44:20|66.95|64.15|67.1|64.3|67.1|64.3|66.95|64.15|0
1643078670000|2022-01-25 02:44:30|67.04|64.24|66.56|63.76|67.04|64.24|66.56|63.76|0
1643078680000|2022-01-25 02:44:40|66.62|63.82|66.62|63.82|66.68|63.88|66.62|63.82|0
1643078690000|2022-01-25 02:44:50|66.65|63.85|66.68|63.88|66.68|63.88|66.62|63.82|0
1643078700000|2022-01-25 02:45:00|66.62|63.82|66.59|63.79|66.62|63.82|66.56|63.76|0
1643078710000|2022-01-25 02:45:10|66.74|63.94|66.86|64.06|66.92|64.12|66.74|63.94|0
1643078720000|2022-01-25 02:45:20|66.92|64.12|67.07|64.27|67.07|64.27|66.92|64.12|0
1643078730000|2022-01-25 02:45:30|67.04|64.24|67.16|64.36|67.16|64.36|67.04|64.24|0
1643078740000|2022-01-25 02:45:40|67.22|64.42|67.22|64.42|67.22|64.42|67.22|64.42|0
1643078750000|2022-01-25 02:45:50|67.16|64.36|67.22|64.42|67.22|64.42|67.16|64.36|0
1643078760000|2022-01-25 02:46:00|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1643078770000|2022-01-25 02:46:10|67.33|64.53|67.69|64.89|67.69|64.89|67.33|64.53|0
1643078780000|2022-01-25 02:46:20|67.63|64.83|67.69|64.89|67.69|64.89|67.57|64.77|0
1643078790000|2022-01-25 02:46:30|67.57|64.77|67.66|64.86|67.75|64.95|67.57|64.77|0
1643078800000|2022-01-25 02:46:40|67.63|64.83|67.54|64.74|67.63|64.83|67.51|64.71|0
1643078810000|2022-01-25 02:46:50|67.51|64.71|67.39|64.59|67.51|64.71|67.39|64.59|0
1643078820000|2022-01-25 02:47:00|67.51|64.71|67.42|64.62|67.51|64.71|67.42|64.62|0
1643078830000|2022-01-25 02:47:10|67.39|64.59|67.39|64.59|67.39|64.59|67.36|64.56|0
1643078840000|2022-01-25 02:47:20|67.36|64.56|67.45|64.65|67.45|64.65|67.36|64.56|0
1643078850000|2022-01-25 02:47:30|67.33|64.53|67.39|64.59|67.39|64.59|67.33|64.53|0
1643078860000|2022-01-25 02:47:40|67.33|64.53|67.54|64.74|67.54|64.74|67.33|64.53|0
1643078870000|2022-01-25 02:47:50|67.51|64.71|67.48|64.68|67.51|64.71|67.45|64.65|0
1643078880000|2022-01-25 02:48:00|67.45|64.65|67.75|64.95|67.75|64.95|67.45|64.65|0
1643078890000|2022-01-25 02:48:10|67.69|64.89|67.57|64.77|67.69|64.89|67.48|64.68|0
1643078900000|2022-01-25 02:48:20|67.54|64.74|67.54|64.74|67.54|64.74|67.54|64.74|0
1643078910000|2022-01-25 02:48:30|67.63|64.83|67.51|64.71|67.63|64.83|67.51|64.71|0
1643078920000|2022-01-25 02:48:40|67.54|64.74|67.33|64.53|67.54|64.74|67.33|64.53|0
1643078930000|2022-01-25 02:48:50|67.27|64.47|67.39|64.59|67.39|64.59|67.27|64.47|0
1643078940000|2022-01-25 02:49:00|67.36|64.56|67.06|64.26|67.36|64.56|67.06|64.26|0
1643078950000|2022-01-25 02:49:10|67.15|64.35|67.09|64.29|67.15|64.35|67.06|64.26|0
1643078960000|2022-01-25 02:49:20|67.15|64.35|67.09|64.29|67.18|64.38|67.09|64.29|0
1643078970000|2022-01-25 02:49:30|67.12|64.32|67.33|64.53|67.33|64.53|67.12|64.32|0
1643078980000|2022-01-25 02:49:40|67.63|64.83|67.72|64.92|67.75|64.95|67.63|64.83|0
1643078990000|2022-01-25 02:49:50|67.78|64.98|67.81|65.01|67.81|65.01|67.72|64.92|0
1643079000000|2022-01-25 02:50:00|67.75|64.95|67.69|64.89|67.75|64.95|67.63|64.83|0
1643079010000|2022-01-25 02:50:10|67.57|64.77|67.63|64.83|67.63|64.83|67.57|64.77|0
1643079020000|2022-01-25 02:50:20|67.66|64.86|67.81|65.01|67.81|65.01|67.66|64.86|0
1643079030000|2022-01-25 02:50:30|67.99|65.19|67.9|65.1|67.99|65.19|67.9|65.1|0
1643079040000|2022-01-25 02:50:40|67.93|65.13|67.9|65.1|67.93|65.13|67.87|65.07|0
1643079050000|2022-01-25 02:50:50|67.81|65.01|67.81|65.01|67.81|65.01|67.81|65.01|0
1643079070000|2022-01-25 02:51:10|67.99|65.19|68.05|65.25|68.05|65.25|67.99|65.19|0
1643079080000|2022-01-25 02:51:20|67.99|65.19|68.23|65.43|68.23|65.43|67.99|65.19|0
1643079090000|2022-01-25 02:51:30|68.35|65.55|68.29|65.49|68.35|65.55|68.26|65.46|0
1643079100000|2022-01-25 02:51:40|68.26|65.46|68.23|65.43|68.29|65.49|68.23|65.43|0
1643079110000|2022-01-25 02:51:50|68.17|65.37|68.17|65.37|68.2|65.4|68.17|65.37|0
1643079120000|2022-01-25 02:52:00|68.23|65.43|68.41|65.61|68.41|65.61|68.23|65.43|0
1643079130000|2022-01-25 02:52:10|68.35|65.55|68.2|65.4|68.35|65.55|68.2|65.4|0
1643079140000|2022-01-25 02:52:20|68.23|65.43|68.29|65.49|68.29|65.49|68.23|65.43|0
1643079150000|2022-01-25 02:52:30|68.17|65.37|68.05|65.25|68.17|65.37|68.05|65.25|0
1643079160000|2022-01-25 02:52:40|67.99|65.19|68.2|65.4|68.2|65.4|67.93|65.13|0
1643079170000|2022-01-25 02:52:50|68.14|65.34|67.96|65.16|68.17|65.37|67.96|65.16|0
1643079180000|2022-01-25 02:53:00|67.93|65.13|67.96|65.16|67.96|65.16|67.93|65.13|0
1643079190000|2022-01-25 02:53:10|67.93|65.13|67.9|65.1|67.93|65.13|67.87|65.07|0
1643079200000|2022-01-25 02:53:20|67.96|65.16|67.96|65.16|67.96|65.16|67.96|65.16|0
1643079210000|2022-01-25 02:53:30|68.02|65.22|68.11|65.31|68.11|65.31|68.02|65.22|0
1643079220000|2022-01-25 02:53:40|68.05|65.25|67.93|65.13|68.05|65.25|67.93|65.13|0
1643079230000|2022-01-25 02:53:50|67.87|65.07|67.96|65.16|67.96|65.16|67.87|65.07|0
1643079240000|2022-01-25 02:54:00|67.93|65.13|67.84|65.04|67.93|65.13|67.84|65.04|0
1643079250000|2022-01-25 02:54:10|67.87|65.07|67.87|65.07|67.96|65.16|67.87|65.07|0
1643079260000|2022-01-25 02:54:20|67.93|65.13|67.96|65.16|67.96|65.16|67.93|65.13|0
1643079270000|2022-01-25 02:54:30|67.99|65.19|67.96|65.16|67.99|65.19|67.96|65.16|0
1643079280000|2022-01-25 02:54:40|67.99|65.19|67.96|65.16|68.05|65.25|67.96|65.16|0
1643079290000|2022-01-25 02:54:50|67.99|65.19|68.11|65.31|68.11|65.31|67.99|65.19|0
1643079300000|2022-01-25 02:55:00|68.05|65.25|68.11|65.31|68.11|65.31|68.05|65.25|0
1643079310000|2022-01-25 02:55:10|68.05|65.25|67.84|65.04|68.08|65.28|67.84|65.04|0
1643079320000|2022-01-25 02:55:20|67.81|65.01|67.87|65.07|67.87|65.07|67.81|65.01|0
1643079330000|2022-01-25 02:55:30|67.57|64.77|67.57|64.77|67.57|64.77|67.51|64.71|0
1643079340000|2022-01-25 02:55:40|67.51|64.71|67.45|64.65|67.57|64.77|67.45|64.65|0
1643079350000|2022-01-25 02:55:50|67.48|64.68|67.63|64.83|67.63|64.83|67.48|64.68|0
1643079360000|2022-01-25 02:56:00|67.57|64.77|67.75|64.95|67.75|64.95|67.57|64.77|0
1643079370000|2022-01-25 02:56:10|67.93|65.13|67.9|65.1|67.93|65.13|67.9|65.1|0
1643079380000|2022-01-25 02:56:20|67.93|65.13|67.99|65.19|67.99|65.19|67.9|65.1|0
1643079390000|2022-01-25 02:56:30|67.96|65.16|67.87|65.07|67.96|65.16|67.81|65.01|0
1643079400000|2022-01-25 02:56:40|67.9|65.1|67.93|65.13|67.93|65.13|67.9|65.1|0
1643079410000|2022-01-25 02:56:50|67.9|65.1|68.14|65.34|68.14|65.34|67.9|65.1|0
1643079420000|2022-01-25 02:57:00|68.11|65.31|68.08|65.28|68.11|65.31|68.02|65.22|0
1643079430000|2022-01-25 02:57:10|68.17|65.37|68.71|65.91|68.71|65.91|68.17|65.37|0
1643079440000|2022-01-25 02:57:20|68.62|65.82|68.68|65.88|68.71|65.91|68.62|65.82|0
1643079450000|2022-01-25 02:57:30|68.65|65.85|68.41|65.61|68.65|65.85|68.41|65.61|0
1643079460000|2022-01-25 02:57:40|68.44|65.64|68.53|65.73|68.53|65.73|68.44|65.64|0
1643079470000|2022-01-25 02:57:50|68.59|65.79|68.71|65.91|68.71|65.91|68.59|65.79|0
1643079490000|2022-01-25 02:58:10|68.65|65.85|68.71|65.91|68.71|65.91|68.65|65.85|0
1643079500000|2022-01-25 02:58:20|68.68|65.88|68.71|65.91|68.71|65.91|68.65|65.85|0
1643079510000|2022-01-25 02:58:30|68.65|65.85|69.26|66.46|69.26|66.46|68.65|65.85|0
1643079520000|2022-01-25 02:58:40|69.14|66.34|69.32|66.52|69.32|66.52|69.14|66.34|0
1643079530000|2022-01-25 02:58:50|69.38|66.58|69.32|66.52|69.44|66.64|69.32|66.52|0
1643079540000|2022-01-25 02:59:00|69.29|66.49|69.38|66.58|69.44|66.64|69.29|66.49|0
1643079550000|2022-01-25 02:59:10|69.44|66.64|69.38|66.58|69.57|66.77|69.38|66.58|0
1643079560000|2022-01-25 02:59:20|69.32|66.52|69.2|66.4|69.32|66.52|69.2|66.4|0
1643079570000|2022-01-25 02:59:30|69.08|66.28|69.11|66.31|69.11|66.31|69.08|66.28|0
1643079580000|2022-01-25 02:59:40|69.23|66.43|69.11|66.31|69.23|66.43|69.02|66.22|0
1643079590000|2022-01-25 02:59:50|69.14|66.34|69.26|66.46|69.35|66.55|69.14|66.34|0
1643079600000|2022-01-25 03:00:00|69.32|66.52|69.2|66.4|69.32|66.52|69.2|66.4|0
1643079610000|2022-01-25 03:00:10|69.08|66.28|68.77|65.97|69.08|66.28|68.77|65.97|0
1643079620000|2022-01-25 03:00:20|68.8|66|68.86|66.06|68.86|66.06|68.8|66|0
1643079630000|2022-01-25 03:00:30|68.8|66|68.83|66.03|68.92|66.12|68.8|66|0
1643079640000|2022-01-25 03:00:40|68.9|66.1|68.92|66.12|68.92|66.12|68.9|66.1|0
1643079650000|2022-01-25 03:00:50|68.86|66.06|68.65|65.85|68.86|66.06|68.65|65.85|0
1643079660000|2022-01-25 03:01:00|68.71|65.91|68.65|65.85|68.74|65.94|68.65|65.85|0
1643079670000|2022-01-25 03:01:10|68.56|65.76|68.56|65.76|68.56|65.76|68.53|65.73|0
1643079680000|2022-01-25 03:01:20|68.59|65.79|68.71|65.91|68.71|65.91|68.59|65.79|0
1643079690000|2022-01-25 03:01:30|68.65|65.85|68.65|65.85|68.65|65.85|68.62|65.82|0
1643079700000|2022-01-25 03:01:40|68.62|65.82|68.26|65.46|68.62|65.82|68.26|65.46|0
1643079710000|2022-01-25 03:01:50|68.29|65.49|68.23|65.43|68.29|65.49|68.23|65.43|0
1643079720000|2022-01-25 03:02:00|68.29|65.49|68.35|65.55|68.41|65.61|68.29|65.49|0
1643079730000|2022-01-25 03:02:10|68.41|65.61|68.47|65.67|68.47|65.67|68.41|65.61|0
1643079740000|2022-01-25 03:02:20|68.41|65.61|68.38|65.58|68.41|65.61|68.38|65.58|0
1643079750000|2022-01-25 03:02:30|68.41|65.61|68.44|65.64|68.44|65.64|68.41|65.61|0
1643079760000|2022-01-25 03:02:40|68.38|65.58|68.23|65.43|68.38|65.58|68.2|65.4|0
1643079770000|2022-01-25 03:02:50|68.29|65.49|68.26|65.46|68.29|65.49|68.26|65.46|0
1643079780000|2022-01-25 03:03:00|68.29|65.49|68.11|65.31|68.29|65.49|68.11|65.31|0
1643079790000|2022-01-25 03:03:10|67.99|65.19|68.17|65.37|68.17|65.37|67.99|65.19|0
1643079800000|2022-01-25 03:03:20|68.2|65.4|68.11|65.31|68.2|65.4|68.11|65.31|0
1643079810000|2022-01-25 03:03:30|68.14|65.34|68.11|65.31|68.14|65.34|68.05|65.25|0
1643079820000|2022-01-25 03:03:40|68.14|65.34|68.05|65.25|68.14|65.34|68.05|65.25|0
1643079830000|2022-01-25 03:03:50|68.08|65.28|67.84|65.04|68.08|65.28|67.84|65.04|0
1643079840000|2022-01-25 03:04:00|67.9|65.1|67.87|65.07|67.93|65.13|67.87|65.07|0
1643079850000|2022-01-25 03:04:10|67.57|64.77|67.63|64.83|67.63|64.83|67.51|64.71|0
1643079860000|2022-01-25 03:04:20|67.54|64.74|67.6|64.8|67.6|64.8|67.54|64.74|0
1643079870000|2022-01-25 03:04:30|67.57|64.77|67.66|64.86|67.66|64.86|67.57|64.77|0
1643079880000|2022-01-25 03:04:40|67.45|64.65|67.12|64.32|67.45|64.65|67.12|64.32|0
1643079890000|2022-01-25 03:04:50|67.21|64.41|67.03|64.23|67.21|64.41|67.03|64.23|0
1643079900000|2022-01-25 03:05:00|67.09|64.29|67.36|64.56|67.36|64.56|67.09|64.29|0
1643079910000|2022-01-25 03:05:10|67.39|64.59|67.27|64.47|67.39|64.59|67.27|64.47|0
1643079920000|2022-01-25 03:05:20|67.15|64.35|67.18|64.38|67.18|64.38|67.12|64.32|0
1643079930000|2022-01-25 03:05:30|67.15|64.35|67.27|64.47|67.27|64.47|67.15|64.35|0
1643079940000|2022-01-25 03:05:40|67.12|64.32|67.21|64.41|67.24|64.44|67.12|64.32|0
1643079950000|2022-01-25 03:05:50|67.24|64.44|67.15|64.35|67.24|64.44|67.15|64.35|0
1643079960000|2022-01-25 03:06:00|67.18|64.38|67.27|64.47|67.27|64.47|67.18|64.38|0
1643079970000|2022-01-25 03:06:10|67.42|64.62|67.39|64.59|67.42|64.62|67.39|64.59|0
1643079980000|2022-01-25 03:06:20|67.36|64.56|67.24|64.44|67.36|64.56|67.24|64.44|0
1643079990000|2022-01-25 03:06:30|67.33|64.53|66.85|64.05|67.33|64.53|66.85|64.05|0
1643080000000|2022-01-25 03:06:40|66.91|64.11|66.91|64.11|66.91|64.11|66.85|64.05|0
1643080010000|2022-01-25 03:06:50|66.97|64.17|66.76|63.96|66.97|64.17|66.76|63.96|0
1643080020000|2022-01-25 03:07:00|66.73|63.93|66.79|63.99|66.79|63.99|66.7|63.9|0
1643080030000|2022-01-25 03:07:10|66.82|64.02|66.97|64.17|66.97|64.17|66.82|64.02|0
1643080040000|2022-01-25 03:07:20|66.94|64.14|67.03|64.23|67.09|64.29|66.94|64.14|0
1643080050000|2022-01-25 03:07:30|66.91|64.11|66.91|64.11|66.91|64.11|66.91|64.11|0
1643080060000|2022-01-25 03:07:40|66.73|63.93|66.91|64.11|66.91|64.11|66.73|63.93|0
1643080070000|2022-01-25 03:07:50|67.03|64.23|66.97|64.17|67.03|64.23|66.91|64.11|0
1643080080000|2022-01-25 03:08:00|66.94|64.14|66.88|64.08|66.94|64.14|66.88|64.08|0
1643080090000|2022-01-25 03:08:10|66.85|64.05|66.79|63.99|66.91|64.11|66.79|63.99|0
1643080100000|2022-01-25 03:08:20|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1643080110000|2022-01-25 03:08:30|66.73|63.93|66.79|63.99|66.79|63.99|66.73|63.93|0
1643080120000|2022-01-25 03:08:40|66.85|64.05|66.85|64.05|66.85|64.05|66.82|64.02|0
1643080140000|2022-01-25 03:09:00|66.91|64.11|66.91|64.11|66.91|64.11|66.85|64.05|0
1643080150000|2022-01-25 03:09:10|66.97|64.17|67|64.2|67.03|64.23|66.97|64.17|0
1643080160000|2022-01-25 03:09:20|66.97|64.17|66.97|64.17|67|64.2|66.97|64.17|0
1643080170000|2022-01-25 03:09:30|66.91|64.11|66.85|64.05|66.91|64.11|66.79|63.99|0
1643080180000|2022-01-25 03:09:40|66.88|64.08|66.79|63.99|66.91|64.11|66.79|63.99|0
1643080190000|2022-01-25 03:09:50|66.73|63.93|66.7|63.9|66.73|63.93|66.7|63.9|0
1643080200000|2022-01-25 03:10:00|66.58|63.78|66.46|63.66|66.58|63.78|66.43|63.63|0
1643080210000|2022-01-25 03:10:10|66.43|63.63|65.79|62.99|66.43|63.63|65.55|62.75|0
1643080220000|2022-01-25 03:10:20|65.87|63.07|65.84|63.04|65.87|63.07|65.73|62.93|0
1643080230000|2022-01-25 03:10:30|65.81|63.01|65.9|63.1|65.9|63.1|65.76|62.96|0
1643080240000|2022-01-25 03:10:40|65.87|63.07|65.67|62.87|65.87|63.07|65.67|62.87|0
1643080250000|2022-01-25 03:10:50|65.61|62.81|65.58|62.78|65.64|62.84|65.58|62.78|0
1643080260000|2022-01-25 03:11:00|65.61|62.81|65.43|62.63|65.61|62.81|65.43|62.63|0
1643080270000|2022-01-25 03:11:10|65.4|62.6|65.49|62.69|65.49|62.69|65.32|62.52|0
1643080280000|2022-01-25 03:11:20|65.55|62.75|65.43|62.63|65.55|62.75|65.43|62.63|0
1643080290000|2022-01-25 03:11:30|65.49|62.69|65.49|62.69|65.55|62.75|65.46|62.66|0
1643080300000|2022-01-25 03:11:40|65.43|62.63|65.32|62.52|65.43|62.63|65.32|62.52|0
1643080310000|2022-01-25 03:11:50|65.49|62.69|65.43|62.63|65.55|62.75|65.43|62.63|0
1643080320000|2022-01-25 03:12:00|65.38|62.58|65.52|62.72|65.52|62.72|65.38|62.58|0
1643080330000|2022-01-25 03:12:10|65.55|62.75|65.55|62.75|65.67|62.87|65.55|62.75|0
1643080340000|2022-01-25 03:12:20|65.49|62.69|65.61|62.81|65.61|62.81|65.49|62.69|0
1643080350000|2022-01-25 03:12:30|65.64|62.84|65.67|62.87|65.67|62.87|65.61|62.81|0
1643080360000|2022-01-25 03:12:40|65.79|62.99|65.79|62.99|65.81|63.01|65.73|62.93|0
1643080370000|2022-01-25 03:12:50|65.81|63.01|65.75|62.95|65.81|63.01|65.67|62.87|0
1643080380000|2022-01-25 03:13:00|65.79|62.99|65.81|63.01|65.81|63.01|65.79|62.99|0
1643080390000|2022-01-25 03:13:10|65.84|63.04|65.73|62.93|65.84|63.04|65.73|62.93|0
1643080400000|2022-01-25 03:13:20|65.78|62.98|65.84|63.04|65.84|63.04|65.78|62.98|0
1643080410000|2022-01-25 03:13:30|65.99|63.19|65.96|63.16|66.02|63.22|65.96|63.16|0
1643080420000|2022-01-25 03:13:40|65.87|63.07|65.73|62.93|65.87|63.07|65.73|62.93|0
1643080430000|2022-01-25 03:13:50|65.61|62.81|65.61|62.81|65.61|62.81|65.61|62.81|0
1643080440000|2022-01-25 03:14:00|65.67|62.87|65.37|62.57|65.67|62.87|65.37|62.57|0
1643080450000|2022-01-25 03:14:10|65.49|62.69|65.37|62.57|65.52|62.72|65.37|62.57|0
1643080460000|2022-01-25 03:14:20|65.29|62.49|65.26|62.46|65.29|62.49|65.2|62.4|0
1643080470000|2022-01-25 03:14:30|65.29|62.49|65.37|62.57|65.43|62.63|65.29|62.49|0
1643080480000|2022-01-25 03:14:40|65.43|62.63|65.49|62.69|65.49|62.69|65.43|62.63|0
1643080490000|2022-01-25 03:14:50|65.46|62.66|65.46|62.66|65.46|62.66|65.43|62.63|0
1643080500000|2022-01-25 03:15:00|65.61|62.81|65.64|62.84|65.64|62.84|65.61|62.81|0
1643080510000|2022-01-25 03:15:10|65.67|62.87|65.61|62.81|65.67|62.87|65.55|62.75|0
1643080520000|2022-01-25 03:15:20|65.67|62.87|65.58|62.78|65.67|62.87|65.58|62.78|0
1643080530000|2022-01-25 03:15:30|65.61|62.81|65.61|62.81|65.73|62.93|65.61|62.81|0
1643080540000|2022-01-25 03:15:40|65.67|62.87|65.84|63.04|65.84|63.04|65.67|62.87|0
1643080550000|2022-01-25 03:15:50|65.87|63.07|65.84|63.04|65.9|63.1|65.84|63.04|0
1643080560000|2022-01-25 03:16:00|65.9|63.1|66.08|63.28|66.08|63.28|65.9|63.1|0
1643080570000|2022-01-25 03:16:10|66.14|63.34|66.2|63.4|66.25|63.45|66.14|63.34|0
1643080580000|2022-01-25 03:16:20|66.17|63.37|66.11|63.31|66.17|63.37|66.11|63.31|0
1643080590000|2022-01-25 03:16:30|66.14|63.34|66.2|63.4|66.25|63.45|66.14|63.34|0
1643080600000|2022-01-25 03:16:40|66.14|63.34|66.22|63.42|66.22|63.42|66.14|63.34|0
1643080610000|2022-01-25 03:16:50|66.2|63.4|66.02|63.22|66.25|63.45|66.02|63.22|0
1643080620000|2022-01-25 03:17:00|65.96|63.16|65.99|63.19|66.02|63.22|65.96|63.16|0
1643080630000|2022-01-25 03:17:10|66.02|63.22|66.02|63.22|66.02|63.22|66.02|63.22|0
1643080640000|2022-01-25 03:17:20|65.9|63.1|65.75|62.95|65.9|63.1|65.72|62.92|0
1643080650000|2022-01-25 03:17:30|65.78|62.98|65.78|62.98|65.84|63.04|65.78|62.98|0
1643080660000|2022-01-25 03:17:40|65.84|63.04|65.87|63.07|65.9|63.1|65.84|63.04|0
1643080670000|2022-01-25 03:17:50|65.84|63.04|66.02|63.22|66.02|63.22|65.84|63.04|0
1643080680000|2022-01-25 03:18:00|66.05|63.25|65.93|63.13|66.05|63.25|65.93|63.13|0
1643080690000|2022-01-25 03:18:10|65.96|63.16|65.78|62.98|65.96|63.16|65.78|62.98|0
1643080700000|2022-01-25 03:18:20|65.81|63.01|65.81|63.01|65.84|63.04|65.78|62.98|0
1643080710000|2022-01-25 03:18:30|65.84|63.04|65.67|62.87|65.84|63.04|65.67|62.87|0
1643080720000|2022-01-25 03:18:40|65.61|62.81|65.55|62.75|65.61|62.81|65.49|62.69|0
1643080730000|2022-01-25 03:18:50|65.49|62.69|65.4|62.6|65.49|62.69|65.4|62.6|0
1643080740000|2022-01-25 03:19:00|65.28|62.48|65.17|62.37|65.31|62.51|65.17|62.37|0
1643080750000|2022-01-25 03:19:10|64.96|62.16|65.08|62.28|65.08|62.28|64.96|62.16|0
1643080760000|2022-01-25 03:19:20|65.2|62.4|65.37|62.57|65.37|62.57|65.2|62.4|0
1643080770000|2022-01-25 03:19:30|65.31|62.51|65.55|62.75|65.55|62.75|65.31|62.51|0
1643080780000|2022-01-25 03:19:40|65.61|62.81|65.55|62.75|65.61|62.81|65.52|62.72|0
1643080790000|2022-01-25 03:19:50|65.67|62.87|65.96|63.16|65.96|63.16|65.67|62.87|0
1643080800000|2022-01-25 03:20:00|66.02|63.22|66.02|63.22|66.02|63.22|65.96|63.16|0
1643080810000|2022-01-25 03:20:10|66.08|63.28|65.9|63.1|66.08|63.28|65.9|63.1|0
1643080820000|2022-01-25 03:20:20|65.96|63.16|66.02|63.22|66.02|63.22|65.96|63.16|0
1643080830000|2022-01-25 03:20:30|65.96|63.16|65.61|62.81|65.96|63.16|65.61|62.81|0
1643080840000|2022-01-25 03:20:40|65.69|62.89|65.72|62.92|65.78|62.98|65.69|62.89|0
1643080850000|2022-01-25 03:20:50|65.78|62.98|65.66|62.86|65.78|62.98|65.66|62.86|0
1643080860000|2022-01-25 03:21:00|65.63|62.83|65.49|62.69|65.63|62.83|65.49|62.69|0
1643080870000|2022-01-25 03:21:10|65.55|62.75|65.72|62.92|65.78|62.98|65.55|62.75|0
1643080880000|2022-01-25 03:21:20|65.78|62.98|65.84|63.04|65.84|63.04|65.78|62.98|0
1643080890000|2022-01-25 03:21:30|65.9|63.1|65.9|63.1|65.96|63.16|65.9|63.1|0
1643080900000|2022-01-25 03:21:40|65.81|63.01|65.9|63.1|65.9|63.1|65.81|63.01|0
1643080910000|2022-01-25 03:21:50|65.87|63.07|65.84|63.04|65.87|63.07|65.84|63.04|0
1643080920000|2022-01-25 03:22:00|65.81|63.01|65.84|63.04|65.84|63.04|65.81|63.01|0
1643080930000|2022-01-25 03:22:10|65.81|63.01|65.72|62.92|65.81|63.01|65.72|62.92|0
1643080940000|2022-01-25 03:22:20|65.78|62.98|65.75|62.95|65.78|62.98|65.72|62.92|0
1643080950000|2022-01-25 03:22:30|65.66|62.86|65.72|62.92|65.75|62.95|65.66|62.86|0
1643080960000|2022-01-25 03:22:40|65.66|62.86|66.02|63.22|66.02|63.22|65.61|62.81|0
1643080970000|2022-01-25 03:22:50|65.96|63.16|65.99|63.19|65.99|63.19|65.9|63.1|0
1643080980000|2022-01-25 03:23:00|66.02|63.22|66.02|63.22|66.16|63.36|66.02|63.22|0
1643080990000|2022-01-25 03:23:10|65.96|63.16|65.96|63.16|65.96|63.16|65.84|63.04|0
1643081000000|2022-01-25 03:23:20|65.99|63.19|65.99|63.19|66.02|63.22|65.99|63.19|0
1643081010000|2022-01-25 03:23:30|65.96|63.16|65.99|63.19|66.08|63.28|65.96|63.16|0
1643081020000|2022-01-25 03:23:40|66.02|63.22|66.25|63.45|66.25|63.45|66.02|63.22|0
1643081030000|2022-01-25 03:23:50|66.31|63.51|66.25|63.45|66.31|63.51|66.25|63.45|0
1643081050000|2022-01-25 03:24:10|66.31|63.51|66.19|63.39|66.31|63.51|66.19|63.39|0
1643081060000|2022-01-25 03:24:20|66.13|63.33|66.13|63.33|66.13|63.33|66.1|63.3|0
1643081070000|2022-01-25 03:24:30|66.1|63.3|65.9|63.1|66.1|63.3|65.9|63.1|0
1643081080000|2022-01-25 03:24:40|65.96|63.16|66.02|63.22|66.02|63.22|65.96|63.16|0
1643081090000|2022-01-25 03:24:50|65.96|63.16|65.9|63.1|65.96|63.16|65.9|63.1|0
1643081100000|2022-01-25 03:25:00|65.78|62.98|65.78|62.98|65.78|62.98|65.6|62.8|0
1643081110000|2022-01-25 03:25:10|65.84|63.04|65.87|63.07|65.9|63.1|65.84|63.04|0
1643081120000|2022-01-25 03:25:20|65.78|62.98|65.78|62.98|65.78|62.98|65.78|62.98|0
1643081130000|2022-01-25 03:25:30|65.9|63.1|65.96|63.16|65.96|63.16|65.9|63.1|0
1643081140000|2022-01-25 03:25:40|65.93|63.13|65.98|63.18|65.98|63.18|65.9|63.1|0
1643081150000|2022-01-25 03:25:50|65.9|63.1|65.96|63.16|65.96|63.16|65.9|63.1|0
1643081160000|2022-01-25 03:26:00|65.84|63.04|65.78|62.98|65.9|63.1|65.78|62.98|0
1643081170000|2022-01-25 03:26:10|65.84|63.04|65.9|63.1|65.9|63.1|65.84|63.04|0
1643081180000|2022-01-25 03:26:20|65.84|63.04|65.93|63.13|65.93|63.13|65.84|63.04|0
1643081190000|2022-01-25 03:26:30|65.96|63.16|65.84|63.04|65.96|63.16|65.84|63.04|0
1643081200000|2022-01-25 03:26:40|65.75|62.95|65.66|62.86|65.75|62.95|65.66|62.86|0
1643081210000|2022-01-25 03:26:50|65.49|62.69|65.49|62.69|65.55|62.75|65.49|62.69|0
1643081220000|2022-01-25 03:27:00|65.55|62.75|65.6|62.8|65.6|62.8|65.55|62.75|0
1643081230000|2022-01-25 03:27:10|65.66|62.86|65.72|62.92|65.75|62.95|65.66|62.86|0
1643081240000|2022-01-25 03:27:20|65.84|63.04|65.84|63.04|65.93|63.13|65.84|63.04|0
1643081250000|2022-01-25 03:27:30|65.78|62.98|65.78|62.98|65.78|62.98|65.72|62.92|0
1643081260000|2022-01-25 03:27:40|65.84|63.04|65.78|62.98|65.84|63.04|65.78|62.98|0
1643081270000|2022-01-25 03:27:50|65.81|63.01|65.78|62.98|65.84|63.04|65.78|62.98|0
1643081280000|2022-01-25 03:28:00|65.69|62.89|65.6|62.8|65.72|62.92|65.6|62.8|0
1643081290000|2022-01-25 03:28:10|65.57|62.77|65.72|62.92|65.72|62.92|65.54|62.74|0
1643081300000|2022-01-25 03:28:20|65.66|62.86|65.57|62.77|65.66|62.86|65.57|62.77|0
1643081310000|2022-01-25 03:28:30|65.6|62.8|65.54|62.74|65.6|62.8|65.54|62.74|0
1643081320000|2022-01-25 03:28:40|65.49|62.69|65.6|62.8|65.6|62.8|65.43|62.63|0
1643081330000|2022-01-25 03:28:50|65.66|62.86|65.6|62.8|65.72|62.92|65.6|62.8|0
1643081340000|2022-01-25 03:29:00|65.63|62.83|65.78|62.98|65.78|62.98|65.63|62.83|0
1643081350000|2022-01-25 03:29:10|65.84|63.04|65.84|63.04|65.84|63.04|65.84|63.04|0
1643081360000|2022-01-25 03:29:20|65.78|62.98|65.84|63.04|65.84|63.04|65.78|62.98|0
1643081370000|2022-01-25 03:29:30|65.78|62.98|65.69|62.89|65.81|63.01|65.69|62.89|0
1643081380000|2022-01-25 03:29:40|65.66|62.86|65.69|62.89|65.78|62.98|65.66|62.86|0
1643081390000|2022-01-25 03:29:50|65.72|62.92|65.92|63.12|65.92|63.12|65.66|62.86|0
1643081400000|2022-01-25 03:30:00|65.9|63.1|66.19|63.39|66.19|63.39|65.9|63.1|0
1643081410000|2022-01-25 03:30:10|66.07|63.27|65.95|63.15|66.13|63.33|65.95|63.15|0
1643081420000|2022-01-25 03:30:20|65.84|63.04|65.84|63.04|65.84|63.04|65.84|63.04|0
1643081430000|2022-01-25 03:30:30|65.87|63.07|65.95|63.15|65.95|63.15|65.87|63.07|0
1643081440000|2022-01-25 03:30:40|66.01|63.21|66.01|63.21|66.01|63.21|66.01|63.21|0
1643081450000|2022-01-25 03:30:50|66.04|63.24|66.19|63.39|66.19|63.39|66.04|63.24|0
1643081460000|2022-01-25 03:31:00|66.25|63.45|66.22|63.42|66.25|63.45|66.22|63.42|0
1643081470000|2022-01-25 03:31:10|66.25|63.45|66.31|63.51|66.31|63.51|66.25|63.45|0
1643081480000|2022-01-25 03:31:20|66.25|63.45|66.31|63.51|66.31|63.51|66.19|63.39|0
1643081490000|2022-01-25 03:31:30|66.34|63.54|66.25|63.45|66.34|63.54|66.25|63.45|0
1643081500000|2022-01-25 03:31:40|66.28|63.48|66.28|63.48|66.31|63.51|66.28|63.48|0
1643081510000|2022-01-25 03:31:50|66.25|63.45|66.25|63.45|66.25|63.45|66.25|63.45|0
1643081520000|2022-01-25 03:32:00|66.19|63.39|66.13|63.33|66.19|63.39|66.13|63.33|0
1643081530000|2022-01-25 03:32:10|66.07|63.27|66.01|63.21|66.07|63.27|65.95|63.15|0
1643081540000|2022-01-25 03:32:20|65.98|63.18|65.95|63.15|65.98|63.18|65.9|63.1|0
1643081550000|2022-01-25 03:32:30|65.9|63.1|65.84|63.04|65.9|63.1|65.84|63.04|0
1643081560000|2022-01-25 03:32:40|65.9|63.1|65.66|62.86|65.9|63.1|65.66|62.86|0
1643081570000|2022-01-25 03:32:50|65.72|62.92|65.72|62.92|65.81|63.01|65.72|62.92|0
1643081580000|2022-01-25 03:33:00|65.75|62.95|65.66|62.86|65.75|62.95|65.66|62.86|0
1643081590000|2022-01-25 03:33:10|65.6|62.8|65.37|62.57|65.6|62.8|65.31|62.51|0
1643081600000|2022-01-25 03:33:20|65.43|62.63|65.72|62.92|65.72|62.92|65.43|62.63|0
1643081610000|2022-01-25 03:33:30|65.84|63.04|65.95|63.15|65.95|63.15|65.84|63.04|0
1643081620000|2022-01-25 03:33:40|65.92|63.12|65.89|63.09|65.92|63.12|65.89|63.09|0
1643081630000|2022-01-25 03:33:50|65.84|63.04|65.78|62.98|65.84|63.04|65.72|62.92|0
1643081640000|2022-01-25 03:34:00|65.72|62.92|65.48|62.68|65.72|62.92|65.48|62.68|0
1643081650000|2022-01-25 03:34:10|65.6|62.8|65.48|62.68|65.6|62.8|65.48|62.68|0
1643081660000|2022-01-25 03:34:20|65.54|62.74|65.54|62.74|65.6|62.8|65.51|62.71|0
1643081670000|2022-01-25 03:34:30|65.57|62.77|65.6|62.8|65.6|62.8|65.57|62.77|0
1643081680000|2022-01-25 03:34:40|65.57|62.77|65.54|62.74|65.57|62.77|65.54|62.74|0
1643081690000|2022-01-25 03:34:50|65.48|62.68|64.96|62.16|65.48|62.68|64.96|62.16|0
1643081700000|2022-01-25 03:35:00|65.02|62.22|65.02|62.22|65.02|62.22|64.96|62.16|0
1643081710000|2022-01-25 03:35:10|65.08|62.28|65.08|62.28|65.08|62.28|65.02|62.22|0
1643081720000|2022-01-25 03:35:20|65.04|62.24|65.02|62.22|65.08|62.28|65.02|62.22|0
1643081730000|2022-01-25 03:35:30|64.99|62.19|65.34|62.54|65.34|62.54|64.99|62.19|0
1643081740000|2022-01-25 03:35:40|65.31|62.51|65.31|62.51|65.31|62.51|65.19|62.39|0
1643081750000|2022-01-25 03:35:50|65.25|62.45|65.07|62.27|65.25|62.45|65.07|62.27|0
1643081760000|2022-01-25 03:36:00|65.02|62.22|65.07|62.27|65.07|62.27|64.96|62.16|0
1643081770000|2022-01-25 03:36:10|65.19|62.39|65.25|62.45|65.25|62.45|65.19|62.39|0
1643081780000|2022-01-25 03:36:20|65.19|62.39|65.25|62.45|65.28|62.48|65.19|62.39|0
1643081790000|2022-01-25 03:36:30|65.22|62.42|65.37|62.57|65.37|62.57|65.22|62.42|0
1643081800000|2022-01-25 03:36:40|65.54|62.74|65.42|62.62|65.54|62.74|65.42|62.62|0
1643081810000|2022-01-25 03:36:50|65.48|62.68|65.37|62.57|65.48|62.68|65.37|62.57|0
1643081820000|2022-01-25 03:37:00|65.42|62.62|65.19|62.39|65.42|62.62|65.19|62.39|0
1643081830000|2022-01-25 03:37:10|65.13|62.33|65.19|62.39|65.19|62.39|65.13|62.33|0
1643081840000|2022-01-25 03:37:20|65.13|62.33|65.02|62.22|65.13|62.33|65.02|62.22|0
1643081850000|2022-01-25 03:37:30|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1643081860000|2022-01-25 03:37:40|65.13|62.33|65.16|62.36|65.16|62.36|65.13|62.33|0
1643081870000|2022-01-25 03:37:50|65.13|62.33|65.25|62.45|65.25|62.45|65.13|62.33|0
1643081880000|2022-01-25 03:38:00|65.42|62.62|65.37|62.57|65.42|62.62|65.31|62.51|0
1643081890000|2022-01-25 03:38:10|65.42|62.62|65.37|62.57|65.42|62.62|65.37|62.57|0
1643081900000|2022-01-25 03:38:20|65.48|62.68|65.42|62.62|65.48|62.68|65.42|62.62|0
1643081910000|2022-01-25 03:38:30|65.34|62.54|65.34|62.54|65.39|62.59|65.34|62.54|0
1643081920000|2022-01-25 03:38:40|65.22|62.42|65.31|62.51|65.31|62.51|65.22|62.42|0
1643081930000|2022-01-25 03:38:50|65.42|62.62|64.99|62.19|65.42|62.62|64.99|62.19|0
1643081940000|2022-01-25 03:39:00|65.16|62.36|65.22|62.42|65.22|62.42|65.16|62.36|0
1643081950000|2022-01-25 03:39:10|65.16|62.36|65.25|62.45|65.25|62.45|65.16|62.36|0
1643081960000|2022-01-25 03:39:20|65.31|62.51|65.37|62.57|65.37|62.57|65.31|62.51|0
1643081970000|2022-01-25 03:39:30|65.48|62.68|65.54|62.74|65.54|62.74|65.48|62.68|0
1643081980000|2022-01-25 03:39:40|65.8|63|65.78|62.98|65.8|63|65.66|62.86|0
1643082000000|2022-01-25 03:40:00|65.83|63.03|65.95|63.15|66.01|63.21|65.83|63.03|0
1643082010000|2022-01-25 03:40:10|65.98|63.18|66.07|63.27|66.07|63.27|65.98|63.18|0
1643082020000|2022-01-25 03:40:20|66.01|63.21|66.07|63.27|66.07|63.27|65.98|63.18|0
1643082030000|2022-01-25 03:40:30|66.04|63.24|66.25|63.45|66.25|63.45|66.04|63.24|0
1643082040000|2022-01-25 03:40:40|66.19|63.39|66.07|63.27|66.19|63.39|66.04|63.24|0
1643082050000|2022-01-25 03:40:50|66.01|63.21|66.01|63.21|66.01|63.21|65.98|63.18|0
1643082060000|2022-01-25 03:41:00|66.07|63.27|66.13|63.33|66.13|63.33|66.01|63.21|0
1643082070000|2022-01-25 03:41:10|66.1|63.3|66.13|63.33|66.13|63.33|66.07|63.27|0
1643082080000|2022-01-25 03:41:20|66.19|63.39|66.1|63.3|66.25|63.45|66.1|63.3|0
1643082090000|2022-01-25 03:41:30|66.07|63.27|66.13|63.33|66.13|63.33|66.07|63.27|0
1643082100000|2022-01-25 03:41:40|66.16|63.36|66.19|63.39|66.19|63.39|66.16|63.36|0
1643082110000|2022-01-25 03:41:50|66.01|63.21|66.01|63.21|66.01|63.21|65.89|63.09|0
1643082120000|2022-01-25 03:42:00|66.07|63.27|66.07|63.27|66.07|63.27|66.04|63.24|0
1643082130000|2022-01-25 03:42:10|65.98|63.18|65.95|63.15|66.01|63.21|65.95|63.15|0
1643082140000|2022-01-25 03:42:20|65.98|63.18|66.07|63.27|66.07|63.27|65.95|63.15|0
1643082150000|2022-01-25 03:42:30|66.13|63.33|66.07|63.27|66.13|63.33|66.07|63.27|0
1643082160000|2022-01-25 03:42:40|66.1|63.3|66.07|63.27|66.1|63.3|66.07|63.27|0
1643082170000|2022-01-25 03:42:50|66.13|63.33|66.54|63.74|66.54|63.74|66.13|63.33|0
1643082180000|2022-01-25 03:43:00|66.6|63.8|66.72|63.92|66.72|63.92|66.54|63.74|0
1643082190000|2022-01-25 03:43:10|66.66|63.86|66.57|63.77|66.66|63.86|66.45|63.65|0
1643082200000|2022-01-25 03:43:20|66.6|63.8|66.36|63.56|66.6|63.8|66.36|63.56|0
1643082210000|2022-01-25 03:43:30|66.21|63.41|66.72|63.92|66.72|63.92|66.21|63.41|0
1643082220000|2022-01-25 03:43:40|67.28|64.48|67.37|64.57|67.37|64.57|67.28|64.48|0
1643082230000|2022-01-25 03:43:50|67.25|64.45|66.96|64.16|67.25|64.45|66.9|64.1|0
1643082240000|2022-01-25 03:44:00|67.04|64.24|67.04|64.24|67.04|64.24|66.98|64.18|0
1643082250000|2022-01-25 03:44:10|66.92|64.12|66.84|64.04|66.92|64.12|66.84|64.04|0
1643082260000|2022-01-25 03:44:20|66.9|64.1|66.6|63.8|66.9|64.1|66.6|63.8|0
1643082270000|2022-01-25 03:44:30|66.54|63.74|66.57|63.77|66.66|63.86|66.54|63.74|0
1643082280000|2022-01-25 03:44:40|66.6|63.8|66.66|63.86|66.66|63.86|66.48|63.68|0
1643082290000|2022-01-25 03:44:50|66.57|63.77|66.48|63.68|66.57|63.77|66.36|63.56|0
1643082300000|2022-01-25 03:45:00|66.45|63.65|66.13|63.33|66.45|63.65|66.13|63.33|0
1643082310000|2022-01-25 03:45:10|66.19|63.39|66.13|63.33|66.19|63.39|66.1|63.3|0
1643082320000|2022-01-25 03:45:20|66.3|63.5|66.15|63.35|66.3|63.5|66.15|63.35|0
1643082330000|2022-01-25 03:45:30|66.18|63.38|66.24|63.44|66.3|63.5|66.18|63.38|0
1643082340000|2022-01-25 03:45:40|66.3|63.5|66.33|63.53|66.33|63.53|66.24|63.44|0
1643082350000|2022-01-25 03:45:50|66.24|63.44|66.27|63.47|66.27|63.47|66.24|63.44|0
1643082360000|2022-01-25 03:46:00|66.24|63.44|66.13|63.33|66.24|63.44|66.1|63.3|0
1643082370000|2022-01-25 03:46:10|66.1|63.3|66.1|63.3|66.1|63.3|66.07|63.27|0
1643082380000|2022-01-25 03:46:20|66.07|63.27|66.07|63.27|66.07|63.27|65.89|63.09|0
1643082390000|2022-01-25 03:46:30|66.13|63.33|66.09|63.29|66.13|63.33|66.09|63.29|0
1643082400000|2022-01-25 03:46:40|66.15|63.35|66.15|63.35|66.15|63.35|66.15|63.35|0
1643082410000|2022-01-25 03:46:50|66.13|63.33|65.89|63.09|66.13|63.33|65.89|63.09|0
1643082420000|2022-01-25 03:47:00|65.83|63.03|65.8|63|65.83|63.03|65.8|63|0
1643082430000|2022-01-25 03:47:10|65.77|62.97|65.66|62.86|65.77|62.97|65.66|62.86|0
1643082440000|2022-01-25 03:47:20|65.71|62.91|65.71|62.91|65.77|62.97|65.71|62.91|0
1643082450000|2022-01-25 03:47:30|65.6|62.8|65.36|62.56|65.6|62.8|65.36|62.56|0
1643082460000|2022-01-25 03:47:40|65.27|62.47|65.19|62.39|65.27|62.47|65.19|62.39|0
1643082470000|2022-01-25 03:47:50|65.27|62.47|65.22|62.42|65.27|62.47|65.22|62.42|0
1643082480000|2022-01-25 03:48:00|65.13|62.33|65.25|62.45|65.3|62.5|65.13|62.33|0
1643082490000|2022-01-25 03:48:10|65.3|62.5|65.19|62.39|65.3|62.5|65.19|62.39|0
1643082500000|2022-01-25 03:48:20|65.25|62.45|65.42|62.62|65.42|62.62|65.25|62.45|0
1643082510000|2022-01-25 03:48:30|65.36|62.56|65.36|62.56|65.36|62.56|65.3|62.5|0
1643082520000|2022-01-25 03:48:40|65.42|62.62|65.54|62.74|65.54|62.74|65.39|62.59|0
1643082530000|2022-01-25 03:48:50|65.57|62.77|65.57|62.77|65.57|62.77|65.54|62.74|0
1643082540000|2022-01-25 03:49:00|65.54|62.74|65.57|62.77|65.57|62.77|65.42|62.62|0
1643082550000|2022-01-25 03:49:10|65.54|62.74|65.33|62.53|65.54|62.74|65.33|62.53|0
1643082560000|2022-01-25 03:49:20|65.24|62.44|65.1|62.3|65.24|62.44|65.1|62.3|0
1643082570000|2022-01-25 03:49:30|65.07|62.27|65.07|62.27|65.13|62.33|65.07|62.27|0
1643082580000|2022-01-25 03:49:40|65.1|62.3|64.95|62.15|65.1|62.3|64.95|62.15|0
1643082590000|2022-01-25 03:49:50|65.01|62.21|65.07|62.27|65.07|62.27|65.01|62.21|0
1643082600000|2022-01-25 03:50:00|65.13|62.33|65.13|62.33|65.13|62.33|65.13|62.33|0
1643082610000|2022-01-25 03:50:10|65.07|62.27|65.13|62.33|65.13|62.33|65.01|62.21|0
1643082620000|2022-01-25 03:50:20|65.19|62.39|65.13|62.33|65.19|62.39|65.13|62.33|0
1643082630000|2022-01-25 03:50:30|65.19|62.39|65.19|62.39|65.24|62.44|65.19|62.39|0
1643082640000|2022-01-25 03:50:40|65.1|62.3|65.1|62.3|65.1|62.3|65.1|62.3|0
1643082650000|2022-01-25 03:50:50|65.04|62.24|65.13|62.33|65.13|62.33|65.04|62.24|0
1643082660000|2022-01-25 03:51:00|65.01|62.21|65.07|62.27|65.07|62.27|65.01|62.21|0
1643082670000|2022-01-25 03:51:10|64.95|62.15|64.89|62.09|64.95|62.15|64.89|62.09|0
1643082680000|2022-01-25 03:51:20|64.95|62.15|65.1|62.3|65.1|62.3|64.95|62.15|0
1643082690000|2022-01-25 03:51:30|65.13|62.33|65.13|62.33|65.19|62.39|65.13|62.33|0
1643082700000|2022-01-25 03:51:40|65.07|62.27|65.1|62.3|65.1|62.3|65.07|62.27|0
1643082710000|2022-01-25 03:51:50|65.07|62.27|65.13|62.33|65.13|62.33|65.07|62.27|0
1643082720000|2022-01-25 03:52:00|65.19|62.39|65.19|62.39|65.19|62.39|65.16|62.36|0
1643082730000|2022-01-25 03:52:10|65.13|62.33|65.07|62.27|65.13|62.33|65.07|62.27|0
1643082740000|2022-01-25 03:52:20|65.19|62.39|65.13|62.33|65.19|62.39|65.13|62.33|0
1643082750000|2022-01-25 03:52:30|65.19|62.39|65.19|62.39|65.19|62.39|65.19|62.39|0
1643082770000|2022-01-25 03:52:50|65.15|62.35|65.15|62.35|65.15|62.35|65.15|62.35|0
1643082780000|2022-01-25 03:53:00|65.13|62.33|65.13|62.33|65.13|62.33|65.07|62.27|0
1643082790000|2022-01-25 03:53:10|65.19|62.39|65.01|62.21|65.19|62.39|65.01|62.21|0
1643082810000|2022-01-25 03:53:30|65.13|62.33|65.13|62.33|65.13|62.33|65.13|62.33|0
1643082830000|2022-01-25 03:53:50|65.1|62.3|65.13|62.33|65.13|62.33|65.01|62.21|0
1643082840000|2022-01-25 03:54:00|65.07|62.27|65.15|62.35|65.15|62.35|65.07|62.27|0
1643082850000|2022-01-25 03:54:10|65.18|62.38|65.18|62.38|65.18|62.38|65.13|62.33|0
1643082860000|2022-01-25 03:54:20|65.13|62.33|65.13|62.33|65.13|62.33|65.07|62.27|0
1643082870000|2022-01-25 03:54:30|65.15|62.35|65.13|62.33|65.15|62.35|65.1|62.3|0
1643082880000|2022-01-25 03:54:40|65.07|62.27|65.04|62.24|65.07|62.27|65.04|62.24|0
1643082890000|2022-01-25 03:54:50|65.01|62.21|65.01|62.21|65.01|62.21|64.98|62.18|0
1643082900000|2022-01-25 03:55:00|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1643082910000|2022-01-25 03:55:10|65.04|62.24|65.04|62.24|65.04|62.24|65.01|62.21|0
1643082920000|2022-01-25 03:55:20|65.07|62.27|65.15|62.35|65.18|62.38|65.07|62.27|0
1643082930000|2022-01-25 03:55:30|65.18|62.38|65.07|62.27|65.18|62.38|65.07|62.27|0
1643082940000|2022-01-25 03:55:40|65.1|62.3|65.13|62.33|65.13|62.33|65.1|62.3|0
1643082950000|2022-01-25 03:55:50|65.18|62.38|65.13|62.33|65.18|62.38|65.13|62.33|0
1643082960000|2022-01-25 03:56:00|65.07|62.27|65.18|62.38|65.18|62.38|65.07|62.27|0
1643082980000|2022-01-25 03:56:20|65.1|62.3|65.13|62.33|65.13|62.33|65.1|62.3|0
1643082990000|2022-01-25 03:56:30|65.18|62.38|65.18|62.38|65.18|62.38|65.18|62.38|0
1643083000000|2022-01-25 03:56:40|65.07|62.27|64.98|62.18|65.07|62.27|64.98|62.18|0
1643083010000|2022-01-25 03:56:50|64.89|62.09|64.95|62.15|64.95|62.15|64.89|62.09|0
1643083020000|2022-01-25 03:57:00|64.89|62.09|64.98|62.18|64.98|62.18|64.89|62.09|0
1643083030000|2022-01-25 03:57:10|65.01|62.21|64.89|62.09|65.01|62.21|64.89|62.09|0
1643083040000|2022-01-25 03:57:20|64.86|62.06|64.86|62.06|64.89|62.09|64.86|62.06|0
1643083050000|2022-01-25 03:57:30|64.83|62.03|64.8|62|64.83|62.03|64.8|62|0
1643083060000|2022-01-25 03:57:40|64.83|62.03|64.95|62.15|64.95|62.15|64.83|62.03|0
1643083070000|2022-01-25 03:57:50|65.01|62.21|65.01|62.21|65.01|62.21|65.01|62.21|0
1643083080000|2022-01-25 03:58:00|64.98|62.18|65.07|62.27|65.07|62.27|64.98|62.18|0
1643083090000|2022-01-25 03:58:10|65.13|62.33|65.13|62.33|65.18|62.38|65.13|62.33|0
1643083100000|2022-01-25 03:58:20|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1643083110000|2022-01-25 03:58:30|65.04|62.24|65.01|62.21|65.04|62.24|65.01|62.21|0
1643083120000|2022-01-25 03:58:40|65.07|62.27|65.12|62.32|65.12|62.32|65.07|62.27|0
1643083130000|2022-01-25 03:58:50|65.18|62.38|65.18|62.38|65.18|62.38|65.12|62.32|0
1643083140000|2022-01-25 03:59:00|65.15|62.35|65.09|62.29|65.15|62.35|65.09|62.29|0
1643083150000|2022-01-25 03:59:10|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1643083160000|2022-01-25 03:59:20|65.04|62.24|64.92|62.12|65.04|62.24|64.92|62.12|0
1643083170000|2022-01-25 03:59:30|64.89|62.09|65.07|62.27|65.07|62.27|64.89|62.09|0
1643083180000|2022-01-25 03:59:40|65.12|62.32|65.18|62.38|65.18|62.38|65.12|62.32|0
1643083190000|2022-01-25 03:59:50|65.09|62.29|65.12|62.32|65.12|62.32|65.07|62.27|0
1643083200000|2022-01-25 04:00:00|65.15|62.35|65.12|62.32|65.15|62.35|65.07|62.27|0
1643083210000|2022-01-25 04:00:10|65.07|62.27|65.12|62.32|65.15|62.35|65.07|62.27|0
1643083220000|2022-01-25 04:00:20|65.01|62.21|65.01|62.21|65.01|62.21|64.95|62.15|0
1643083230000|2022-01-25 04:00:30|64.98|62.18|65.01|62.21|65.01|62.21|64.98|62.18|0
1643083240000|2022-01-25 04:00:40|64.95|62.15|64.92|62.12|64.95|62.15|64.92|62.12|0
1643083250000|2022-01-25 04:00:50|64.89|62.09|64.98|62.18|64.98|62.18|64.89|62.09|0
1643083260000|2022-01-25 04:01:00|65.01|62.21|64.89|62.09|65.01|62.21|64.89|62.09|0
1643083270000|2022-01-25 04:01:10|64.83|62.03|64.83|62.03|64.83|62.03|64.83|62.03|0
1643083280000|2022-01-25 04:01:20|64.72|61.92|64.72|61.92|64.72|61.92|64.72|61.92|0
1643083290000|2022-01-25 04:01:30|64.77|61.97|64.77|61.97|64.77|61.97|64.77|61.97|0
1643083300000|2022-01-25 04:01:40|64.72|61.92|64.83|62.03|64.83|62.03|64.72|61.92|0
1643083310000|2022-01-25 04:01:50|64.89|62.09|64.89|62.09|64.95|62.15|64.89|62.09|0
1643083320000|2022-01-25 04:02:00|65.01|62.21|65.01|62.21|65.12|62.32|65.01|62.21|0
1643083330000|2022-01-25 04:02:10|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1643083340000|2022-01-25 04:02:20|65.12|62.32|65.07|62.27|65.12|62.32|65.01|62.21|0
1643083350000|2022-01-25 04:02:30|65.01|62.21|65.01|62.21|65.01|62.21|65.01|62.21|0
1643083360000|2022-01-25 04:02:40|64.74|61.94|64.8|62|64.8|62|64.74|61.94|0
1643083370000|2022-01-25 04:02:50|64.77|61.97|64.77|61.97|64.77|61.97|64.72|61.92|0
1643083380000|2022-01-25 04:03:00|64.83|62.03|64.83|62.03|64.83|62.03|64.77|61.97|0
1643083390000|2022-01-25 04:03:10|64.77|61.97|64.8|62|64.8|62|64.77|61.97|0
1643083400000|2022-01-25 04:03:20|64.83|62.03|64.83|62.03|64.89|62.09|64.83|62.03|0
1643083410000|2022-01-25 04:03:30|64.89|62.09|64.95|62.15|64.95|62.15|64.83|62.03|0
1643083420000|2022-01-25 04:03:40|65.01|62.21|64.95|62.15|65.01|62.21|64.95|62.15|0
1643083430000|2022-01-25 04:03:50|65.06|62.26|65.12|62.32|65.12|62.32|65.06|62.26|0
1643083440000|2022-01-25 04:04:00|65.09|62.29|65.18|62.38|65.18|62.38|65.09|62.29|0
1643083450000|2022-01-25 04:04:10|65.12|62.32|64.83|62.03|65.12|62.32|64.83|62.03|0
1643083460000|2022-01-25 04:04:20|64.72|61.92|64.77|61.97|64.77|61.97|64.72|61.92|0
1643083470000|2022-01-25 04:04:30|64.72|61.92|64.72|61.92|64.72|61.92|64.72|61.92|0
1643083510000|2022-01-25 04:05:10|64.77|61.97|64.83|62.03|64.83|62.03|64.77|61.97|0
1643083520000|2022-01-25 04:05:20|64.77|61.97|64.72|61.92|64.77|61.97|64.72|61.92|0
1643083550000|2022-01-25 04:05:50|64.74|61.94|64.72|61.92|64.74|61.94|64.72|61.92|0
1643083560000|2022-01-25 04:06:00|64.77|61.97|64.77|61.97|64.77|61.97|64.77|61.97|0
1643083580000|2022-01-25 04:06:20|64.89|62.09|64.95|62.15|64.95|62.15|64.83|62.03|0
1643083590000|2022-01-25 04:06:30|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1643083600000|2022-01-25 04:06:40|64.83|62.03|64.77|61.97|64.83|62.03|64.77|61.97|0
1643083610000|2022-01-25 04:06:50|64.71|61.91|64.6|61.8|64.71|61.91|64.6|61.8|0
1643083620000|2022-01-25 04:07:00|64.66|61.86|64.6|61.8|64.66|61.86|64.6|61.8|0
1643083630000|2022-01-25 04:07:10|64.66|61.86|64.74|61.94|64.74|61.94|64.66|61.86|0
1643083640000|2022-01-25 04:07:20|64.66|61.86|64.77|61.97|64.77|61.97|64.66|61.86|0
1643083650000|2022-01-25 04:07:30|64.83|62.03|64.83|62.03|64.89|62.09|64.83|62.03|0
1643083660000|2022-01-25 04:07:40|64.77|61.97|64.77|61.97|64.77|61.97|64.77|61.97|0
1643083670000|2022-01-25 04:07:50|64.83|62.03|64.89|62.09|64.89|62.09|64.83|62.03|0
1643083680000|2022-01-25 04:08:00|64.95|62.15|64.89|62.09|64.95|62.15|64.83|62.03|0
1643083690000|2022-01-25 04:08:10|64.71|61.91|64.77|61.97|64.77|61.97|64.71|61.91|0
1643083700000|2022-01-25 04:08:20|64.89|62.09|65.18|62.38|65.18|62.38|64.89|62.09|0
1643083710000|2022-01-25 04:08:30|65.35|62.55|65.53|62.73|65.59|62.79|65.35|62.55|0
1643083720000|2022-01-25 04:08:40|65.59|62.79|65.44|62.64|65.71|62.91|65.41|62.61|0
1643083730000|2022-01-25 04:08:50|65.47|62.67|65.5|62.7|65.59|62.79|65.47|62.67|0
1643083740000|2022-01-25 04:09:00|65.47|62.67|65.5|62.7|65.53|62.73|65.47|62.67|0
1643083750000|2022-01-25 04:09:10|65.44|62.64|65.53|62.73|65.53|62.73|65.44|62.64|0
1643083760000|2022-01-25 04:09:20|65.65|62.85|65.76|62.96|65.76|62.96|65.65|62.85|0
1643083770000|2022-01-25 04:09:30|65.71|62.91|65.94|63.14|66.03|63.23|65.71|62.91|0
1643083780000|2022-01-25 04:09:40|65.88|63.08|65.88|63.08|65.88|63.08|65.85|63.05|0
1643083790000|2022-01-25 04:09:50|65.85|63.05|65.88|63.08|65.88|63.08|65.85|63.05|0
1643083800000|2022-01-25 04:10:00|65.94|63.14|65.85|63.05|65.94|63.14|65.85|63.05|0
1643083810000|2022-01-25 04:10:10|65.76|62.96|65.65|62.85|65.76|62.96|65.65|62.85|0
1643083820000|2022-01-25 04:10:20|65.59|62.79|65.59|62.79|65.59|62.79|65.5|62.7|0
1643083830000|2022-01-25 04:10:30|65.5|62.7|65.71|62.91|65.71|62.91|65.5|62.7|0
1643083840000|2022-01-25 04:10:40|65.65|62.85|65.71|62.91|65.71|62.91|65.65|62.85|0
1643083850000|2022-01-25 04:10:50|65.88|63.08|65.88|63.08|65.88|63.08|65.88|63.08|0
1643083860000|2022-01-25 04:11:00|65.82|63.02|65.76|62.96|65.82|63.02|65.7|62.9|0
1643083870000|2022-01-25 04:11:10|65.67|62.87|65.7|62.9|65.7|62.9|65.67|62.87|0
1643083880000|2022-01-25 04:11:20|65.67|62.87|65.67|62.87|65.67|62.87|65.67|62.87|0
1643083890000|2022-01-25 04:11:30|65.56|62.76|65.56|62.76|65.59|62.79|65.56|62.76|0
1643083900000|2022-01-25 04:11:40|65.59|62.79|65.5|62.7|65.59|62.79|65.5|62.7|0
1643083910000|2022-01-25 04:11:50|65.53|62.73|65.47|62.67|65.53|62.73|65.47|62.67|0
1643083920000|2022-01-25 04:12:00|65.44|62.64|65.41|62.61|65.44|62.64|65.35|62.55|0
1643083930000|2022-01-25 04:12:10|65.47|62.67|65.38|62.58|65.47|62.67|65.38|62.58|0
1643083940000|2022-01-25 04:12:20|65.41|62.61|65.44|62.64|65.44|62.64|65.32|62.52|0
1643083950000|2022-01-25 04:12:30|65.41|62.61|65.65|62.85|65.65|62.85|65.41|62.61|0
1643083960000|2022-01-25 04:12:40|65.59|62.79|65.73|62.93|65.76|62.96|65.59|62.79|0
1643083970000|2022-01-25 04:12:50|65.7|62.9|65.44|62.64|65.7|62.9|65.44|62.64|0
1643083980000|2022-01-25 04:13:00|65.56|62.76|65.59|62.79|65.59|62.79|65.56|62.76|0
1643083990000|2022-01-25 04:13:10|65.53|62.73|65.53|62.73|65.53|62.73|65.47|62.67|0
1643084000000|2022-01-25 04:13:20|65.47|62.67|65.47|62.67|65.59|62.79|65.47|62.67|0
1643084010000|2022-01-25 04:13:30|65.44|62.64|65.29|62.49|65.44|62.64|65.29|62.49|0
1643084020000|2022-01-25 04:13:40|65.41|62.61|65.38|62.58|65.41|62.61|65.35|62.55|0
1643084030000|2022-01-25 04:13:50|65.26|62.46|65.18|62.38|65.29|62.49|65.18|62.38|0
1643084040000|2022-01-25 04:14:00|65.24|62.44|65.29|62.49|65.29|62.49|65.24|62.44|0
1643084050000|2022-01-25 04:14:10|65.18|62.38|65.24|62.44|65.26|62.46|65.18|62.38|0
1643084060000|2022-01-25 04:14:20|65.18|62.38|65.21|62.41|65.24|62.44|65.18|62.38|0
1643084070000|2022-01-25 04:14:30|65.09|62.29|65|62.2|65.09|62.29|65|62.2|0
1643084080000|2022-01-25 04:14:40|65.12|62.32|65.12|62.32|65.18|62.38|65.12|62.32|0
1643084100000|2022-01-25 04:15:00|65.06|62.26|65.06|62.26|65.12|62.32|65.06|62.26|0
1643084110000|2022-01-25 04:15:10|65|62.2|65.18|62.38|65.18|62.38|65|62.2|0
1643084120000|2022-01-25 04:15:20|65.24|62.44|65.24|62.44|65.24|62.44|65.21|62.41|0
1643084130000|2022-01-25 04:15:30|65.29|62.49|65.29|62.49|65.29|62.49|65.29|62.49|0
1643084150000|2022-01-25 04:15:50|65.41|62.61|65.76|62.96|65.76|62.96|65.41|62.61|0
1643084160000|2022-01-25 04:16:00|65.94|63.14|65.94|63.14|66|63.2|65.88|63.08|0
1643084170000|2022-01-25 04:16:10|66.03|63.23|66.06|63.26|66.06|63.26|65.97|63.17|0
1643084180000|2022-01-25 04:16:20|66.03|63.23|66.06|63.26|66.11|63.31|66.03|63.23|0
1643084200000|2022-01-25 04:16:40|65.97|63.17|65.97|63.17|66.08|63.28|65.97|63.17|0
1643084210000|2022-01-25 04:16:50|65.82|63.02|65.82|63.02|65.88|63.08|65.79|62.99|0
1643084220000|2022-01-25 04:17:00|65.88|63.08|65.73|62.93|65.88|63.08|65.73|62.93|0
1643084230000|2022-01-25 04:17:10|65.7|62.9|65.82|63.02|65.82|63.02|65.7|62.9|0
1643084240000|2022-01-25 04:17:20|66.06|63.26|66|63.2|66.06|63.26|66|63.2|0
1643084250000|2022-01-25 04:17:30|66.02|63.22|66.11|63.31|66.11|63.31|66.02|63.22|0
1643084260000|2022-01-25 04:17:40|66.06|63.26|65.91|63.11|66.06|63.26|65.91|63.11|0
1643084270000|2022-01-25 04:17:50|65.88|63.08|65.85|63.05|65.88|63.08|65.82|63.02|0
1643084280000|2022-01-25 04:18:00|65.82|63.02|65.82|63.02|65.88|63.08|65.82|63.02|0
1643084290000|2022-01-25 04:18:10|65.79|62.99|65.82|63.02|65.88|63.08|65.79|62.99|0
1643084300000|2022-01-25 04:18:20|65.76|62.96|65.59|62.79|65.76|62.96|65.59|62.79|0
1643084310000|2022-01-25 04:18:30|65.55|62.75|65.58|62.78|65.59|62.79|65.55|62.75|0
1643084320000|2022-01-25 04:18:40|65.55|62.75|65.55|62.75|65.58|62.78|65.55|62.75|0
1643084330000|2022-01-25 04:18:50|65.47|62.67|65.5|62.7|65.53|62.73|65.44|62.64|0
1643084340000|2022-01-25 04:19:00|65.58|62.78|65.58|62.78|65.64|62.84|65.58|62.78|0
1643084350000|2022-01-25 04:19:10|65.55|62.75|65.5|62.7|65.55|62.75|65.5|62.7|0
1643084360000|2022-01-25 04:19:20|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1643084370000|2022-01-25 04:19:30|65.58|62.78|65.5|62.7|65.58|62.78|65.5|62.7|0
1643084380000|2022-01-25 04:19:40|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1643084390000|2022-01-25 04:19:50|65.53|62.73|65.53|62.73|65.53|62.73|65.5|62.7|0
1643084400000|2022-01-25 04:20:00|65.5|62.7|65.53|62.73|65.53|62.73|65.5|62.7|0
1643084410000|2022-01-25 04:20:10|65.58|62.78|65.47|62.67|65.58|62.78|65.47|62.67|0
1643084430000|2022-01-25 04:20:30|65.5|62.7|65.38|62.58|65.53|62.73|65.38|62.58|0
1643084440000|2022-01-25 04:20:40|65.23|62.43|65.23|62.43|65.23|62.43|65.18|62.38|0
1643084450000|2022-01-25 04:20:50|65.2|62.4|65.12|62.32|65.2|62.4|65.12|62.32|0
1643084460000|2022-01-25 04:21:00|65.2|62.4|65.23|62.43|65.23|62.43|65.14|62.34|0
1643084470000|2022-01-25 04:21:10|65.29|62.49|65.23|62.43|65.29|62.49|65.23|62.43|0
1643084480000|2022-01-25 04:21:20|65.2|62.4|65.44|62.64|65.44|62.64|65.2|62.4|0
1643084490000|2022-01-25 04:21:30|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1643084500000|2022-01-25 04:21:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1643084510000|2022-01-25 04:21:50|65.47|62.67|65.58|62.78|65.58|62.78|65.47|62.67|0
1643084520000|2022-01-25 04:22:00|65.53|62.73|65.58|62.78|65.64|62.84|65.53|62.73|0
1643084530000|2022-01-25 04:22:10|65.64|62.84|65.64|62.84|65.64|62.84|65.61|62.81|0
1643084540000|2022-01-25 04:22:20|65.67|62.87|65.52|62.72|65.67|62.87|65.52|62.72|0
1643084550000|2022-01-25 04:22:30|65.44|62.64|65.38|62.58|65.44|62.64|65.38|62.58|0
1643084560000|2022-01-25 04:22:40|65.41|62.61|65.35|62.55|65.41|62.61|65.32|62.52|0
1643084570000|2022-01-25 04:22:50|65.32|62.52|65.41|62.61|65.41|62.61|65.32|62.52|0
1643084580000|2022-01-25 04:23:00|65.35|62.55|65.35|62.55|65.41|62.61|65.35|62.55|0
1643084590000|2022-01-25 04:23:10|65.38|62.58|65.44|62.64|65.47|62.67|65.38|62.58|0
1643084600000|2022-01-25 04:23:20|65.41|62.61|65.38|62.58|65.41|62.61|65.38|62.58|0
1643084610000|2022-01-25 04:23:30|65.35|62.55|65.38|62.58|65.38|62.58|65.35|62.55|0
1643084620000|2022-01-25 04:23:40|65.35|62.55|65.47|62.67|65.47|62.67|65.35|62.55|0
1643084630000|2022-01-25 04:23:50|65.52|62.72|65.58|62.78|65.58|62.78|65.52|62.72|0
1643084640000|2022-01-25 04:24:00|65.55|62.75|65.55|62.75|65.58|62.78|65.49|62.69|0
1643084650000|2022-01-25 04:24:10|65.49|62.69|65.47|62.67|65.52|62.72|65.47|62.67|0
1643084660000|2022-01-25 04:24:20|65.49|62.69|65.41|62.61|65.49|62.69|65.41|62.61|0
1643084670000|2022-01-25 04:24:30|65.38|62.58|65.32|62.52|65.41|62.61|65.32|62.52|0
1643084680000|2022-01-25 04:24:40|65.35|62.55|65.35|62.55|65.35|62.55|65.35|62.55|0
1643084690000|2022-01-25 04:24:50|65.38|62.58|65.35|62.55|65.38|62.58|65.35|62.55|0
1643084700000|2022-01-25 04:25:00|65.29|62.49|65.29|62.49|65.29|62.49|65.29|62.49|0
1643084710000|2022-01-25 04:25:10|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1643084720000|2022-01-25 04:25:20|65.29|62.49|65.41|62.61|65.41|62.61|65.29|62.49|0
1643084730000|2022-01-25 04:25:30|65.52|62.72|65.43|62.63|65.52|62.72|65.43|62.63|0
1643084740000|2022-01-25 04:25:40|65.47|62.67|65.41|62.61|65.47|62.67|65.41|62.61|0
1643084750000|2022-01-25 04:25:50|65.43|62.63|65.43|62.63|65.47|62.67|65.43|62.63|0
1643084760000|2022-01-25 04:26:00|65.47|62.67|65.41|62.61|65.47|62.67|65.41|62.61|0
1643084770000|2022-01-25 04:26:10|65.47|62.67|65.35|62.55|65.47|62.67|65.32|62.52|0
1643084780000|2022-01-25 04:26:20|65.32|62.52|65.58|62.78|65.58|62.78|65.32|62.52|0
1643084790000|2022-01-25 04:26:30|65.49|62.69|65.58|62.78|65.58|62.78|65.46|62.66|0
1643084810000|2022-01-25 04:26:50|65.52|62.72|65.46|62.66|65.58|62.78|65.46|62.66|0
1643084820000|2022-01-25 04:27:00|65.52|62.72|65.58|62.78|65.58|62.78|65.52|62.72|0
1643084830000|2022-01-25 04:27:10|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1643084840000|2022-01-25 04:27:20|65.58|62.78|65.58|62.78|65.58|62.78|65.58|62.78|0
1643084850000|2022-01-25 04:27:30|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1643084860000|2022-01-25 04:27:40|65.46|62.66|65.41|62.61|65.46|62.66|65.41|62.61|0
1643084870000|2022-01-25 04:27:50|65.46|62.66|65.58|62.78|65.58|62.78|65.46|62.66|0
1643084880000|2022-01-25 04:28:00|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1643084890000|2022-01-25 04:28:10|65.46|62.66|65.55|62.75|65.58|62.78|65.46|62.66|0
1643084900000|2022-01-25 04:28:20|65.52|62.72|65.52|62.72|65.52|62.72|65.49|62.69|0
1643084910000|2022-01-25 04:28:30|65.58|62.78|65.58|62.78|65.58|62.78|65.58|62.78|0
1643084970000|2022-01-25 04:29:30|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1643084980000|2022-01-25 04:29:40|65.58|62.78|65.29|62.49|65.58|62.78|65.29|62.49|0
1643085000000|2022-01-25 04:30:00|65.23|62.43|65.29|62.49|65.29|62.49|65.23|62.43|0
1643085010000|2022-01-25 04:30:10|65.35|62.55|65.41|62.61|65.41|62.61|65.35|62.55|0
1643085020000|2022-01-25 04:30:20|65.35|62.55|65.35|62.55|65.35|62.55|65.35|62.55|0
1643085030000|2022-01-25 04:30:30|65.41|62.61|65.46|62.66|65.46|62.66|65.41|62.61|0
1643085040000|2022-01-25 04:30:40|65.58|62.78|65.58|62.78|65.58|62.78|65.58|62.78|0
1643085050000|2022-01-25 04:30:50|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1643085070000|2022-01-25 04:31:10|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1643085080000|2022-01-25 04:31:20|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1643085100000|2022-01-25 04:31:40|65.46|62.66|65.46|62.66|65.46|62.66|65.35|62.55|0
1643085110000|2022-01-25 04:31:50|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1643085120000|2022-01-25 04:32:00|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1643085130000|2022-01-25 04:32:10|65.4|62.6|65.46|62.66|65.46|62.66|65.4|62.6|0
1643085140000|2022-01-25 04:32:20|65.4|62.6|65.35|62.55|65.4|62.6|65.35|62.55|0
1643085150000|2022-01-25 04:32:30|65.4|62.6|65.35|62.55|65.4|62.6|65.35|62.55|0
1643085160000|2022-01-25 04:32:40|65.23|62.43|65.17|62.37|65.23|62.43|65.17|62.37|0
1643085170000|2022-01-25 04:32:50|65.23|62.43|65.29|62.49|65.29|62.49|65.23|62.43|0
1643085180000|2022-01-25 04:33:00|65.26|62.46|65.17|62.37|65.26|62.46|65.17|62.37|0
1643085190000|2022-01-25 04:33:10|65.2|62.4|65.17|62.37|65.2|62.4|65.17|62.37|0
1643085200000|2022-01-25 04:33:20|65.11|62.31|64.94|62.14|65.11|62.31|64.94|62.14|0
1643085210000|2022-01-25 04:33:30|65.05|62.25|65|62.2|65.05|62.25|65|62.2|0
1643085220000|2022-01-25 04:33:40|64.97|62.17|64.76|61.96|65|62.2|64.76|61.96|0
1643085230000|2022-01-25 04:33:50|64.71|61.91|64.73|61.93|64.76|61.96|64.71|61.91|0
1643085240000|2022-01-25 04:34:00|64.76|61.96|64.7|61.9|64.76|61.96|64.7|61.9|0
1643085270000|2022-01-25 04:34:30|64.65|61.85|64.3|61.5|64.65|61.85|64.13|61.33|0
1643085280000|2022-01-25 04:34:40|64.18|61.38|63.9|61.1|64.18|61.38|63.9|61.1|0
1643085290000|2022-01-25 04:34:50|63.95|61.15|63.95|61.15|63.95|61.15|63.9|61.1|0
1643085300000|2022-01-25 04:35:00|63.72|60.92|63.72|60.92|63.78|60.98|63.67|60.87|0
1643085310000|2022-01-25 04:35:10|63.67|60.87|63.72|60.92|63.72|60.92|63.67|60.87|0
1643085320000|2022-01-25 04:35:20|63.84|61.04|63.95|61.15|63.95|61.15|63.84|61.04|0
1643085330000|2022-01-25 04:35:30|64.01|61.21|64.01|61.21|64.01|61.21|64.01|61.21|0
1643085340000|2022-01-25 04:35:40|64.04|61.24|64.07|61.27|64.07|61.27|64.04|61.24|0
1643085350000|2022-01-25 04:35:50|63.95|61.15|64.04|61.24|64.04|61.24|63.95|61.15|0
1643085360000|2022-01-25 04:36:00|63.98|61.18|63.98|61.18|64.07|61.27|63.98|61.18|0
1643085370000|2022-01-25 04:36:10|63.92|61.12|64.01|61.21|64.01|61.21|63.92|61.12|0
1643085380000|2022-01-25 04:36:20|63.95|61.15|64.01|61.21|64.01|61.21|63.95|61.15|0
1643085390000|2022-01-25 04:36:30|64.07|61.27|63.95|61.15|64.07|61.27|63.95|61.15|0
1643085400000|2022-01-25 04:36:40|63.84|61.04|63.75|60.95|63.84|61.04|63.75|60.95|0
1643085410000|2022-01-25 04:36:50|63.72|60.92|63.55|60.75|63.72|60.92|63.55|60.75|0
1643085420000|2022-01-25 04:37:00|63.38|60.58|63.72|60.92|63.72|60.92|63.38|60.58|0
1643085430000|2022-01-25 04:37:10|63.67|60.87|63.67|60.87|63.67|60.87|63.58|60.78|0
1643085440000|2022-01-25 04:37:20|63.58|60.78|63.58|60.78|63.61|60.81|63.58|60.78|0
1643085450000|2022-01-25 04:37:30|63.55|60.75|63.44|60.64|63.55|60.75|63.44|60.64|0
1643085460000|2022-01-25 04:37:40|63.46|60.66|63.38|60.58|63.49|60.69|63.38|60.58|0
1643085470000|2022-01-25 04:37:50|63.44|60.64|63.32|60.52|63.49|60.69|63.32|60.52|0
1643085480000|2022-01-25 04:38:00|63.44|60.64|63.35|60.55|63.44|60.64|63.35|60.55|0
1643085490000|2022-01-25 04:38:10|63.38|60.58|63.18|60.38|63.38|60.58|63.18|60.38|0
1643085500000|2022-01-25 04:38:20|63.15|60.35|63.27|60.47|63.32|60.52|63.15|60.35|0
1643085510000|2022-01-25 04:38:30|63.29|60.49|63.38|60.58|63.38|60.58|63.29|60.49|0
1643085520000|2022-01-25 04:38:40|63.44|60.64|63.61|60.81|63.61|60.81|63.44|60.64|0
1643085530000|2022-01-25 04:38:50|63.41|60.61|63.44|60.64|63.44|60.64|63.38|60.58|0
1643085540000|2022-01-25 04:39:00|63.38|60.58|63.27|60.47|63.38|60.58|63.15|60.35|0
1643085550000|2022-01-25 04:39:10|63.32|60.52|63.24|60.44|63.32|60.52|63.21|60.41|0
1643085560000|2022-01-25 04:39:20|63.27|60.47|63.38|60.58|63.38|60.58|63.27|60.47|0
1643085570000|2022-01-25 04:39:30|63.44|60.64|63.38|60.58|63.44|60.64|63.38|60.58|0
1643085580000|2022-01-25 04:39:40|63.32|60.52|63.32|60.52|63.32|60.52|63.29|60.49|0
1643085590000|2022-01-25 04:39:50|63.29|60.49|63.32|60.52|63.32|60.52|63.24|60.44|0
1643085600000|2022-01-25 04:40:00|63.38|60.58|63.21|60.41|63.38|60.58|63.21|60.41|0
1643085610000|2022-01-25 04:40:10|62.98|60.18|62.95|60.15|62.98|60.18|62.75|59.95|0
1643085620000|2022-01-25 04:40:20|62.87|60.07|62.92|60.12|63.04|60.24|62.87|60.07|0
1643085630000|2022-01-25 04:40:30|62.98|60.18|63.09|60.29|63.09|60.29|62.98|60.18|0
1643085640000|2022-01-25 04:40:40|63.06|60.26|63.01|60.21|63.06|60.26|62.98|60.18|0
1643085650000|2022-01-25 04:40:50|62.92|60.12|62.98|60.18|63.01|60.21|62.92|60.12|0
1643085660000|2022-01-25 04:41:00|62.92|60.12|62.92|60.12|62.92|60.12|62.81|60.01|0
1643085670000|2022-01-25 04:41:10|62.95|60.15|63.26|60.46|63.26|60.46|62.92|60.12|0
1643085680000|2022-01-25 04:41:20|63.38|60.58|63.09|60.29|63.38|60.58|63.09|60.29|0
1643085690000|2022-01-25 04:41:30|63.04|60.24|62.92|60.12|63.04|60.24|62.92|60.12|0
1643085700000|2022-01-25 04:41:40|62.98|60.18|62.81|60.01|62.98|60.18|62.7|59.9|0
1643085710000|2022-01-25 04:41:50|62.75|59.95|62.7|59.9|62.78|59.98|62.7|59.9|0
1643085720000|2022-01-25 04:42:00|62.75|59.95|62.7|59.9|62.75|59.95|62.7|59.9|0
1643085730000|2022-01-25 04:42:10|62.75|59.95|62.98|60.18|62.98|60.18|62.75|59.95|0
1643085750000|2022-01-25 04:42:30|63.04|60.24|63.01|60.21|63.04|60.24|63.01|60.21|0
1643085760000|2022-01-25 04:42:40|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1643085770000|2022-01-25 04:42:50|63.04|60.24|63.06|60.26|63.09|60.29|63.04|60.24|0
1643085780000|2022-01-25 04:43:00|63.12|60.32|63.15|60.35|63.15|60.35|63.06|60.26|0
1643085790000|2022-01-25 04:43:10|63.09|60.29|63.04|60.24|63.12|60.32|63.04|60.24|0
1643085800000|2022-01-25 04:43:20|62.98|60.18|63.01|60.21|63.01|60.21|62.98|60.18|0
1643085810000|2022-01-25 04:43:30|63.06|60.26|62.89|60.09|63.06|60.26|62.89|60.09|0
1643085820000|2022-01-25 04:43:40|62.92|60.12|63.04|60.24|63.04|60.24|62.92|60.12|0
1643085830000|2022-01-25 04:43:50|63.06|60.26|62.95|60.15|63.15|60.35|62.95|60.15|0
1643085840000|2022-01-25 04:44:00|62.98|60.18|62.61|59.81|62.98|60.18|62.47|59.67|0
1643085850000|2022-01-25 04:44:10|62.69|59.89|62.72|59.92|62.72|59.92|62.69|59.89|0
1643085860000|2022-01-25 04:44:20|62.81|60.01|62.86|60.06|62.86|60.06|62.75|59.95|0
1643085870000|2022-01-25 04:44:30|62.92|60.12|63.06|60.26|63.09|60.29|62.92|60.12|0
1643085880000|2022-01-25 04:44:40|63.09|60.29|63.04|60.24|63.12|60.32|63.04|60.24|0
1643085890000|2022-01-25 04:44:50|63.06|60.26|63.12|60.32|63.12|60.32|63.06|60.26|0
1643085900000|2022-01-25 04:45:00|63.09|60.29|62.92|60.12|63.09|60.29|62.84|60.04|0
1643085910000|2022-01-25 04:45:10|62.81|60.01|62.84|60.04|62.84|60.04|62.81|60.01|0
1643085920000|2022-01-25 04:45:20|62.89|60.09|63.09|60.29|63.09|60.29|62.89|60.09|0
1643085930000|2022-01-25 04:45:30|63.04|60.24|63.26|60.46|63.26|60.46|63.04|60.24|0
1643085940000|2022-01-25 04:45:40|63.38|60.58|63.35|60.55|63.38|60.58|63.35|60.55|0
1643085950000|2022-01-25 04:45:50|63.38|60.58|63.32|60.52|63.38|60.58|63.32|60.52|0
1643085960000|2022-01-25 04:46:00|63.29|60.49|63.4|60.6|63.4|60.6|63.29|60.49|0
1643085970000|2022-01-25 04:46:10|63.43|60.63|63.38|60.58|63.43|60.63|63.38|60.58|0
1643085980000|2022-01-25 04:46:20|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1643085990000|2022-01-25 04:46:30|63.38|60.58|63.32|60.52|63.38|60.58|63.32|60.52|0
1643086000000|2022-01-25 04:46:40|63.29|60.49|63.29|60.49|63.32|60.52|63.26|60.46|0
1643086010000|2022-01-25 04:46:50|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1643086020000|2022-01-25 04:47:00|63.21|60.41|63.12|60.32|63.21|60.41|63.12|60.32|0
1643086030000|2022-01-25 04:47:10|63.09|60.29|63.15|60.35|63.15|60.35|63.09|60.29|0
1643086040000|2022-01-25 04:47:20|63.09|60.29|63.03|60.23|63.09|60.29|63.03|60.23|0
1643086050000|2022-01-25 04:47:30|63.09|60.29|62.98|60.18|63.09|60.29|62.98|60.18|0
1643086060000|2022-01-25 04:47:40|63|60.2|62.95|60.15|63|60.2|62.95|60.15|0
1643086070000|2022-01-25 04:47:50|62.98|60.18|62.98|60.18|62.98|60.18|62.92|60.12|0
1643086080000|2022-01-25 04:48:00|62.92|60.12|62.95|60.15|62.98|60.18|62.92|60.12|0
1643086090000|2022-01-25 04:48:10|62.98|60.18|63.03|60.23|63.03|60.23|62.98|60.18|0
1643086100000|2022-01-25 04:48:20|63.26|60.46|63.46|60.66|63.46|60.66|63.23|60.43|0
1643086110000|2022-01-25 04:48:30|63.4|60.6|63.43|60.63|63.43|60.63|63.4|60.6|0
1643086120000|2022-01-25 04:48:40|63.4|60.6|63.43|60.63|63.43|60.63|63.4|60.6|0
1643086130000|2022-01-25 04:48:50|63.49|60.69|63.49|60.69|63.49|60.69|63.49|60.69|0
1643086140000|2022-01-25 04:49:00|63.43|60.63|63.43|60.63|63.43|60.63|63.4|60.6|0
1643086150000|2022-01-25 04:49:10|63.49|60.69|63.43|60.63|63.49|60.69|63.43|60.63|0
1643086160000|2022-01-25 04:49:20|63.49|60.69|63.49|60.69|63.55|60.75|63.49|60.69|0
1643086170000|2022-01-25 04:49:30|63.43|60.63|63.49|60.69|63.49|60.69|63.43|60.63|0
1643086180000|2022-01-25 04:49:40|63.38|60.58|63.38|60.58|63.38|60.58|63.35|60.55|0
1643086190000|2022-01-25 04:49:50|63.32|60.52|63.26|60.46|63.32|60.52|63.26|60.46|0
1643086200000|2022-01-25 04:50:00|63.29|60.49|63.26|60.46|63.32|60.52|63.26|60.46|0
1643086210000|2022-01-25 04:50:10|63.32|60.52|63.35|60.55|63.38|60.58|63.32|60.52|0
1643086220000|2022-01-25 04:50:20|63.32|60.52|63.26|60.46|63.32|60.52|63.26|60.46|0
1643086230000|2022-01-25 04:50:30|63.29|60.49|63.12|60.32|63.29|60.49|63.12|60.32|0
1643086240000|2022-01-25 04:50:40|63.15|60.35|63.15|60.35|63.15|60.35|63.09|60.29|0
1643086250000|2022-01-25 04:50:50|63.2|60.4|63.2|60.4|63.26|60.46|63.2|60.4|0
1643086260000|2022-01-25 04:51:00|63.15|60.35|63.09|60.29|63.15|60.35|63.09|60.29|0
1643086270000|2022-01-25 04:51:10|62.98|60.18|62.92|60.12|62.98|60.18|62.92|60.12|0
1643086280000|2022-01-25 04:51:20|62.98|60.18|63.03|60.23|63.03|60.23|62.98|60.18|0
1643086290000|2022-01-25 04:51:30|62.98|60.18|62.92|60.12|62.98|60.18|62.92|60.12|0
1643086300000|2022-01-25 04:51:40|62.86|60.06|62.92|60.12|62.92|60.12|62.83|60.03|0
1643086310000|2022-01-25 04:51:50|62.98|60.18|63.03|60.23|63.03|60.23|62.98|60.18|0
1643086320000|2022-01-25 04:52:00|63.06|60.26|63.03|60.23|63.06|60.26|63.03|60.23|0
1643086330000|2022-01-25 04:52:10|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1643086340000|2022-01-25 04:52:20|63.03|60.23|63.26|60.46|63.26|60.46|63.03|60.23|0
1643086350000|2022-01-25 04:52:30|63.37|60.57|63.43|60.63|63.43|60.63|63.37|60.57|0
1643086360000|2022-01-25 04:52:40|63.49|60.69|63.37|60.57|63.49|60.69|63.37|60.57|0
1643086370000|2022-01-25 04:52:50|63.29|60.49|63.2|60.4|63.29|60.49|63.2|60.4|0
1643086380000|2022-01-25 04:53:00|63.23|60.43|63.23|60.43|63.23|60.43|63.2|60.4|0
1643086390000|2022-01-25 04:53:10|63.2|60.4|63.15|60.35|63.2|60.4|63.09|60.29|0
1643086400000|2022-01-25 04:53:20|63.09|60.29|63.03|60.23|63.09|60.29|63.03|60.23|0
1643086410000|2022-01-25 04:53:30|62.98|60.18|63.06|60.26|63.06|60.26|62.98|60.18|0
1643086420000|2022-01-25 04:53:40|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1643086430000|2022-01-25 04:53:50|63.15|60.35|63.09|60.29|63.15|60.35|63.09|60.29|0
1643086440000|2022-01-25 04:54:00|63.12|60.32|62.98|60.18|63.12|60.32|62.95|60.15|0
1643086450000|2022-01-25 04:54:10|63|60.2|62.92|60.12|63|60.2|62.92|60.12|0
1643086460000|2022-01-25 04:54:20|62.89|60.09|62.92|60.12|62.92|60.12|62.8|60|0
1643086470000|2022-01-25 04:54:30|63|60.2|63.03|60.23|63.03|60.23|62.97|60.17|0
1643086480000|2022-01-25 04:54:40|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1643086490000|2022-01-25 04:54:50|63.15|60.35|63.09|60.29|63.2|60.4|63.09|60.29|0
1643086500000|2022-01-25 04:55:00|63.06|60.26|63.15|60.35|63.15|60.35|63.06|60.26|0
1643086510000|2022-01-25 04:55:10|63.2|60.4|63.4|60.6|63.4|60.6|63.2|60.4|0
1643086520000|2022-01-25 04:55:20|63.49|60.69|63.4|60.6|63.49|60.69|63.4|60.6|0
1643086530000|2022-01-25 04:55:30|63.37|60.57|63.49|60.69|63.49|60.69|63.37|60.57|0
1643086540000|2022-01-25 04:55:40|63.43|60.63|63.37|60.57|63.43|60.63|63.37|60.57|0
1643086550000|2022-01-25 04:55:50|63.34|60.54|63.29|60.49|63.37|60.57|63.29|60.49|0
1643086560000|2022-01-25 04:56:00|63.32|60.52|63.37|60.57|63.43|60.63|63.29|60.49|0
1643086570000|2022-01-25 04:56:10|63.32|60.52|63.23|60.43|63.37|60.57|63.23|60.43|0
1643086580000|2022-01-25 04:56:20|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1643086590000|2022-01-25 04:56:30|63.2|60.4|63.26|60.46|63.26|60.46|63.2|60.4|0
1643086600000|2022-01-25 04:56:40|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1643086610000|2022-01-25 04:56:50|63.37|60.57|63.34|60.54|63.43|60.63|63.29|60.49|0
1643086620000|2022-01-25 04:57:00|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1643086640000|2022-01-25 04:57:20|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1643086650000|2022-01-25 04:57:30|63.46|60.66|63.66|60.86|63.66|60.86|63.46|60.66|0
1643086660000|2022-01-25 04:57:40|63.63|60.83|63.49|60.69|63.63|60.83|63.49|60.69|0
1643086670000|2022-01-25 04:57:50|63.54|60.74|63.34|60.54|63.54|60.74|63.34|60.54|0
1643086680000|2022-01-25 04:58:00|63.37|60.57|63.43|60.63|63.43|60.63|63.37|60.57|0
1643086690000|2022-01-25 04:58:10|63.49|60.69|63.66|60.86|63.66|60.86|63.49|60.69|0
1643086700000|2022-01-25 04:58:20|63.83|61.03|63.69|60.89|63.83|61.03|63.69|60.89|0
1643086710000|2022-01-25 04:58:30|63.72|60.92|63.54|60.74|63.72|60.92|63.51|60.71|0
1643086720000|2022-01-25 04:58:40|63.51|60.71|63.49|60.69|63.51|60.71|63.46|60.66|0
1643086730000|2022-01-25 04:58:50|63.43|60.63|63.49|60.69|63.49|60.69|63.43|60.63|0
1643086740000|2022-01-25 04:59:00|63.54|60.74|63.49|60.69|63.54|60.74|63.49|60.69|0
1643086750000|2022-01-25 04:59:10|63.51|60.71|63.49|60.69|63.51|60.71|63.49|60.69|0
1643086760000|2022-01-25 04:59:20|63.46|60.66|63.49|60.69|63.49|60.69|63.46|60.66|0
1643086770000|2022-01-25 04:59:30|63.51|60.71|63.49|60.69|63.51|60.71|63.49|60.69|0
1643086780000|2022-01-25 04:59:40|63.6|60.8|63.72|60.92|63.72|60.92|63.6|60.8|0
1643086790000|2022-01-25 04:59:50|63.66|60.86|63.66|60.86|63.66|60.86|63.66|60.86|0
1643086800000|2022-01-25 05:00:00|63.6|60.8|63.57|60.77|63.66|60.86|63.57|60.77|0
1643086810000|2022-01-25 05:00:10|63.6|60.8|63.49|60.69|63.6|60.8|63.49|60.69|0
1643086820000|2022-01-25 05:00:20|63.46|60.66|63.43|60.63|63.49|60.69|63.43|60.63|0
1643086830000|2022-01-25 05:00:30|63.31|60.51|63.14|60.34|63.37|60.57|63.14|60.34|0
1643086840000|2022-01-25 05:00:40|63.26|60.46|63.14|60.34|63.26|60.46|63.14|60.34|0
1643086850000|2022-01-25 05:00:50|63.2|60.4|63.14|60.34|63.2|60.4|63.09|60.29|0
1643086860000|2022-01-25 05:01:00|63.09|60.29|63.14|60.34|63.14|60.34|63.09|60.29|0
1643086870000|2022-01-25 05:01:10|63.2|60.4|63.14|60.34|63.2|60.4|63.14|60.34|0
1643086880000|2022-01-25 05:01:20|63.03|60.23|62.63|59.83|63.03|60.23|62.63|59.83|0
1643086890000|2022-01-25 05:01:30|62.07|59.27|62.46|59.66|62.46|59.66|62.07|59.27|0
1643086900000|2022-01-25 05:01:40|62.41|59.61|62.29|59.49|62.58|59.78|62.29|59.49|0
1643086910000|2022-01-25 05:01:50|62.35|59.55|62.55|59.75|62.55|59.75|62.35|59.55|0
1643086920000|2022-01-25 05:02:00|62.29|59.49|62.21|59.41|62.32|59.52|62.21|59.41|0
1643086930000|2022-01-25 05:02:10|62.09|59.29|62.15|59.35|62.18|59.38|62.09|59.29|0
1643086940000|2022-01-25 05:02:20|62.12|59.32|62.09|59.29|62.12|59.32|62.07|59.27|0
1643086950000|2022-01-25 05:02:30|62.07|59.27|62.12|59.32|62.12|59.32|62.01|59.21|0
1643086960000|2022-01-25 05:02:40|62.07|59.27|62.12|59.32|62.12|59.32|62.07|59.27|0
1643086970000|2022-01-25 05:02:50|62.07|59.27|62.21|59.41|62.24|59.44|62.07|59.27|0
1643086980000|2022-01-25 05:03:00|62.24|59.44|62.57|59.77|62.57|59.77|62.24|59.44|0
1643086990000|2022-01-25 05:03:10|62.52|59.72|62.57|59.77|62.57|59.77|62.46|59.66|0
1643087010000|2022-01-25 05:03:30|62.52|59.72|62.57|59.77|62.57|59.77|62.52|59.72|0
1643087020000|2022-01-25 05:03:40|62.46|59.66|62.38|59.58|62.46|59.66|62.35|59.55|0
1643087030000|2022-01-25 05:03:50|62.29|59.49|62.4|59.6|62.4|59.6|62.29|59.49|0
1643087040000|2022-01-25 05:04:00|62.35|59.55|62.57|59.77|62.57|59.77|62.35|59.55|0
1643087050000|2022-01-25 05:04:10|62.86|60.06|62.8|60|62.91|60.11|62.8|60|0
1643087060000|2022-01-25 05:04:20|62.91|60.11|62.91|60.11|62.91|60.11|62.86|60.06|0
1643087070000|2022-01-25 05:04:30|62.97|60.17|62.97|60.17|62.97|60.17|62.91|60.11|0
1643087080000|2022-01-25 05:04:40|62.86|60.06|63.03|60.23|63.03|60.23|62.86|60.06|0
1643087090000|2022-01-25 05:04:50|63|60.2|62.97|60.17|63|60.2|62.91|60.11|0
1643087100000|2022-01-25 05:05:00|62.94|60.14|62.8|60|62.94|60.14|62.8|60|0
1643087110000|2022-01-25 05:05:10|62.97|60.17|63.03|60.23|63.11|60.31|62.97|60.17|0
1643087120000|2022-01-25 05:05:20|63.14|60.34|62.97|60.17|63.14|60.34|62.97|60.17|0
1643087130000|2022-01-25 05:05:30|63|60.2|63.2|60.4|63.23|60.43|63|60.2|0
1643087140000|2022-01-25 05:05:40|63.14|60.34|63.06|60.26|63.14|60.34|63.03|60.23|0
1643087150000|2022-01-25 05:05:50|63.05|60.25|63|60.2|63.05|60.25|62.94|60.14|0
1643087160000|2022-01-25 05:06:00|63.26|60.46|63.14|60.34|63.26|60.46|63.14|60.34|0
1643087170000|2022-01-25 05:06:10|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1643087180000|2022-01-25 05:06:20|63.17|60.37|63.2|60.4|63.26|60.46|63.17|60.37|0
1643087190000|2022-01-25 05:06:30|63.23|60.43|63.26|60.46|63.26|60.46|63.23|60.43|0
1643087200000|2022-01-25 05:06:40|63.83|61.03|64.11|61.31|64.11|61.31|63.83|61.03|0
1643087210000|2022-01-25 05:06:50|64.03|61.23|64|61.2|64.2|61.4|64|61.2|0
1643087220000|2022-01-25 05:07:00|63.91|61.11|63.85|61.05|64.03|61.23|63.85|61.05|0
1643087230000|2022-01-25 05:07:10|63.91|61.11|64.11|61.31|64.2|61.4|63.91|61.11|0
1643087240000|2022-01-25 05:07:20|64.03|61.23|63.88|61.08|64.03|61.23|63.88|61.08|0
1643087250000|2022-01-25 05:07:30|63.83|61.03|63.88|61.08|63.94|61.14|63.83|61.03|0
1643087260000|2022-01-25 05:07:40|63.83|61.03|63.94|61.14|63.94|61.14|63.83|61.03|0
1643087270000|2022-01-25 05:07:50|63.83|61.03|63.88|61.08|63.94|61.14|63.83|61.03|0
1643087280000|2022-01-25 05:08:00|63.94|61.14|63.83|61.03|63.94|61.14|63.77|60.97|0
1643087290000|2022-01-25 05:08:10|63.77|60.97|63.71|60.91|63.77|60.97|63.65|60.85|0
1643087300000|2022-01-25 05:08:20|63.77|60.97|63.83|61.03|63.83|61.03|63.77|60.97|0
1643087310000|2022-01-25 05:08:30|63.88|61.08|63.94|61.14|63.94|61.14|63.83|61.03|0
1643087320000|2022-01-25 05:08:40|63.88|61.08|63.88|61.08|63.88|61.08|63.88|61.08|0
1643087330000|2022-01-25 05:08:50|63.94|61.14|63.94|61.14|63.94|61.14|63.94|61.14|0
1643087340000|2022-01-25 05:09:00|63.88|61.08|63.83|61.03|63.91|61.11|63.83|61.03|0
1643087350000|2022-01-25 05:09:10|63.88|61.08|64.37|61.57|64.37|61.57|63.88|61.08|0
1643087360000|2022-01-25 05:09:20|64.46|61.66|64.55|61.75|64.55|61.75|64.4|61.6|0
1643087370000|2022-01-25 05:09:30|64.52|61.72|64.31|61.51|64.52|61.72|64.26|61.46|0
1643087380000|2022-01-25 05:09:40|64.37|61.57|64.49|61.69|64.49|61.69|64.37|61.57|0
1643087390000|2022-01-25 05:09:50|64.29|61.49|64.11|61.31|64.29|61.49|64.11|61.31|0
1643087400000|2022-01-25 05:10:00|64.17|61.37|64.34|61.54|64.4|61.6|64.17|61.37|0
1643087410000|2022-01-25 05:10:10|64.37|61.57|64.31|61.51|64.4|61.6|64.31|61.51|0
1643087420000|2022-01-25 05:10:20|64.4|61.6|64.34|61.54|64.4|61.6|64.29|61.49|0
1643087430000|2022-01-25 05:10:30|64.29|61.49|64.29|61.49|64.29|61.49|64.29|61.49|0
1643087440000|2022-01-25 05:10:40|64.34|61.54|64.4|61.6|64.4|61.6|64.29|61.49|0
1643087450000|2022-01-25 05:10:50|64.37|61.57|64.4|61.6|64.4|61.6|64.34|61.54|0
1643087460000|2022-01-25 05:11:00|64.37|61.57|64.34|61.54|64.37|61.57|64.29|61.49|0
1643087470000|2022-01-25 05:11:10|64.26|61.46|64.34|61.54|64.34|61.54|64.26|61.46|0
1643087480000|2022-01-25 05:11:20|64.37|61.57|64.4|61.6|64.4|61.6|64.34|61.54|0
1643087490000|2022-01-25 05:11:30|64.34|61.54|64.23|61.43|64.34|61.54|64.17|61.37|0
1643087500000|2022-01-25 05:11:40|64.17|61.37|64.14|61.34|64.17|61.37|64.11|61.31|0
1643087510000|2022-01-25 05:11:50|64.08|61.28|64.06|61.26|64.08|61.28|64|61.2|0
1643087520000|2022-01-25 05:12:00|64.11|61.31|64.17|61.37|64.17|61.37|64.08|61.28|0
1643087530000|2022-01-25 05:12:10|64.2|61.4|64.23|61.43|64.23|61.43|64.17|61.37|0
1643087540000|2022-01-25 05:12:20|64.17|61.37|64.2|61.4|64.23|61.43|64.17|61.37|0
1643087550000|2022-01-25 05:12:30|64.23|61.43|64.34|61.54|64.34|61.54|64.23|61.43|0
1643087560000|2022-01-25 05:12:40|64.4|61.6|64.34|61.54|64.4|61.6|64.34|61.54|0
1643087570000|2022-01-25 05:12:50|64.37|61.57|64.66|61.86|64.66|61.86|64.37|61.57|0
1643087580000|2022-01-25 05:13:00|64.69|61.89|64.86|62.06|64.86|62.06|64.69|61.89|0
1643087590000|2022-01-25 05:13:10|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1643087600000|2022-01-25 05:13:20|64.98|62.18|64.81|62.01|64.98|62.18|64.81|62.01|0
1643087610000|2022-01-25 05:13:30|64.89|62.09|64.83|62.03|64.92|62.12|64.83|62.03|0
1643087620000|2022-01-25 05:13:40|64.86|62.06|64.81|62.01|64.86|62.06|64.81|62.01|0
1643087630000|2022-01-25 05:13:50|64.78|61.98|64.75|61.95|64.78|61.98|64.75|61.95|0
1643087640000|2022-01-25 05:14:00|64.81|62.01|64.75|61.95|64.81|62.01|64.75|61.95|0
1643087650000|2022-01-25 05:14:10|64.81|62.01|64.83|62.03|64.83|62.03|64.81|62.01|0
1643087660000|2022-01-25 05:14:20|64.92|62.12|64.92|62.12|64.92|62.12|64.86|62.06|0
1643087670000|2022-01-25 05:14:30|64.86|62.06|64.75|61.95|64.86|62.06|64.75|61.95|0
1643087680000|2022-01-25 05:14:40|64.69|61.89|64.6|61.8|64.69|61.89|64.6|61.8|0
1643087690000|2022-01-25 05:14:50|64.63|61.83|64.63|61.83|64.69|61.89|64.63|61.83|0
1643087700000|2022-01-25 05:15:00|64.52|61.72|64.52|61.72|64.6|61.8|64.52|61.72|0
1643087710000|2022-01-25 05:15:10|64.46|61.66|64.34|61.54|64.46|61.66|64.28|61.48|0
1643087720000|2022-01-25 05:15:20|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1643087730000|2022-01-25 05:15:30|64.34|61.54|64.11|61.31|64.34|61.54|64.11|61.31|0
1643087740000|2022-01-25 05:15:40|64.2|61.4|64.17|61.37|64.25|61.45|64.17|61.37|0
1643087750000|2022-01-25 05:15:50|64.28|61.48|64.23|61.43|64.28|61.48|64.23|61.43|0
1643087760000|2022-01-25 05:16:00|64.28|61.48|64.28|61.48|64.28|61.48|64.28|61.48|0
1643087770000|2022-01-25 05:16:10|64.31|61.51|64.25|61.45|64.31|61.51|64.25|61.45|0
1643087780000|2022-01-25 05:16:20|64.14|61.34|64.11|61.31|64.14|61.34|64.11|61.31|0
1643087790000|2022-01-25 05:16:30|64.2|61.4|64.14|61.34|64.2|61.4|64.11|61.31|0
1643087800000|2022-01-25 05:16:40|64.23|61.43|64.11|61.31|64.23|61.43|64.11|61.31|0
1643087810000|2022-01-25 05:16:50|64.05|61.25|64.14|61.34|64.14|61.34|64.05|61.25|0
1643087820000|2022-01-25 05:17:00|64.23|61.43|64.14|61.34|64.23|61.43|64.05|61.25|0
1643087830000|2022-01-25 05:17:10|64.05|61.25|63.94|61.14|64.05|61.25|63.94|61.14|0
1643087840000|2022-01-25 05:17:20|63.88|61.08|63.82|61.02|63.94|61.14|63.82|61.02|0
1643087850000|2022-01-25 05:17:30|63.88|61.08|63.94|61.14|63.94|61.14|63.88|61.08|0
1643087860000|2022-01-25 05:17:40|64|61.2|64|61.2|64|61.2|63.94|61.14|0
1643087870000|2022-01-25 05:17:50|64.05|61.25|64|61.2|64.05|61.25|63.91|61.11|0
1643087880000|2022-01-25 05:18:00|63.97|61.17|64.05|61.25|64.05|61.25|63.97|61.17|0
1643087890000|2022-01-25 05:18:10|64.2|61.4|64.23|61.43|64.23|61.43|64.2|61.4|0
1643087900000|2022-01-25 05:18:20|64.2|61.4|64.05|61.25|64.2|61.4|64.05|61.25|0
1643087910000|2022-01-25 05:18:30|64.14|61.34|64.02|61.22|64.14|61.34|64.02|61.22|0
1643087920000|2022-01-25 05:18:40|64.05|61.25|64.08|61.28|64.08|61.28|64.05|61.25|0
1643087930000|2022-01-25 05:18:50|64.05|61.25|64.05|61.25|64.05|61.25|64.05|61.25|0
1643087940000|2022-01-25 05:19:00|64.11|61.31|64.11|61.31|64.23|61.43|64.11|61.31|0
1643087950000|2022-01-25 05:19:10|64.08|61.28|64.11|61.31|64.11|61.31|64.08|61.28|0
1643087960000|2022-01-25 05:19:20|64.17|61.37|64.11|61.31|64.17|61.37|64.05|61.25|0
1643087970000|2022-01-25 05:19:30|64.17|61.37|64.28|61.48|64.34|61.54|64.17|61.37|0
1643087980000|2022-01-25 05:19:40|64.34|61.54|64.28|61.48|64.34|61.54|64.28|61.48|0
1643087990000|2022-01-25 05:19:50|64.25|61.45|64.34|61.54|64.34|61.54|64.25|61.45|0
1643088000000|2022-01-25 05:20:00|64.31|61.51|64.57|61.77|64.57|61.77|64.31|61.51|0
1643088010000|2022-01-25 05:20:10|64.48|61.68|64.31|61.51|64.51|61.71|64.31|61.51|0
1643088020000|2022-01-25 05:20:20|64.37|61.57|64.28|61.48|64.37|61.57|64.28|61.48|0
1643088030000|2022-01-25 05:20:30|64.37|61.57|64.34|61.54|64.37|61.57|64.28|61.48|0
1643088040000|2022-01-25 05:20:40|64.4|61.6|64.4|61.6|64.4|61.6|64.37|61.57|0
1643088050000|2022-01-25 05:20:50|64.46|61.66|64.48|61.68|64.51|61.71|64.46|61.66|0
1643088060000|2022-01-25 05:21:00|64.57|61.77|64.86|62.06|64.86|62.06|64.57|61.77|0
1643088070000|2022-01-25 05:21:10|64.77|61.97|64.86|62.06|64.86|62.06|64.77|61.97|0
1643088080000|2022-01-25 05:21:20|64.8|62|64.51|61.71|64.8|62|64.51|61.71|0
1643088090000|2022-01-25 05:21:30|64.46|61.66|64.51|61.71|64.54|61.74|64.46|61.66|0
1643088100000|2022-01-25 05:21:40|64.57|61.77|64.51|61.71|64.57|61.77|64.37|61.57|0
1643088110000|2022-01-25 05:21:50|64.54|61.74|64.51|61.71|64.54|61.74|64.46|61.66|0
1643088120000|2022-01-25 05:22:00|64.54|61.74|64.63|61.83|64.63|61.83|64.51|61.71|0
1643088130000|2022-01-25 05:22:10|64.75|61.95|64.8|62|64.86|62.06|64.75|61.95|0
1643088140000|2022-01-25 05:22:20|64.69|61.89|64.89|62.09|64.89|62.09|64.69|61.89|0
1643088150000|2022-01-25 05:22:30|64.92|62.12|64.86|62.06|64.95|62.15|64.86|62.06|0
1643088160000|2022-01-25 05:22:40|65.04|62.24|64.98|62.18|65.04|62.24|64.98|62.18|0
1643088170000|2022-01-25 05:22:50|65.04|62.24|65.15|62.35|65.15|62.35|65.04|62.24|0
1643088180000|2022-01-25 05:23:00|65.04|62.24|65.33|62.53|65.33|62.53|65.04|62.24|0
1643088190000|2022-01-25 05:23:10|65.41|62.61|65.3|62.5|65.41|62.61|65.27|62.47|0
1643088200000|2022-01-25 05:23:20|65.24|62.44|65.21|62.41|65.24|62.44|65.21|62.41|0
1643088210000|2022-01-25 05:23:30|65.39|62.59|65.18|62.38|65.39|62.59|65.18|62.38|0
1643088220000|2022-01-25 05:23:40|65.21|62.41|65.15|62.35|65.21|62.41|65.12|62.32|0
1643088230000|2022-01-25 05:23:50|65.21|62.41|65.33|62.53|65.33|62.53|65.21|62.41|0
1643088240000|2022-01-25 05:24:00|65.27|62.47|65.39|62.59|65.39|62.59|65.27|62.47|0
1643088250000|2022-01-25 05:24:10|65.41|62.61|65.35|62.55|65.44|62.64|65.35|62.55|0
1643088260000|2022-01-25 05:24:20|65.27|62.47|65.39|62.59|65.39|62.59|65.27|62.47|0
1643088270000|2022-01-25 05:24:30|65.33|62.53|65.44|62.64|65.44|62.64|65.33|62.53|0
1643088280000|2022-01-25 05:24:40|65.41|62.61|65.41|62.61|65.41|62.61|65.39|62.59|0
1643088290000|2022-01-25 05:24:50|65.35|62.55|65.39|62.59|65.41|62.61|65.35|62.55|0
1643088300000|2022-01-25 05:25:00|65.33|62.53|65.09|62.29|65.33|62.53|65.09|62.29|0
1643088310000|2022-01-25 05:25:10|65.06|62.26|65.21|62.41|65.21|62.41|65.06|62.26|0
1643088320000|2022-01-25 05:25:20|65.35|62.55|65.38|62.58|65.38|62.58|65.27|62.47|0
1643088330000|2022-01-25 05:25:30|65.33|62.53|65.41|62.61|65.41|62.61|65.33|62.53|0
1643088340000|2022-01-25 05:25:40|65.44|62.64|65.74|62.94|65.74|62.94|65.44|62.64|0
1643088350000|2022-01-25 05:25:50|65.71|62.91|65.74|62.94|65.74|62.94|65.71|62.91|0
1643088360000|2022-01-25 05:26:00|65.68|62.88|65.74|62.94|65.74|62.94|65.65|62.85|0
1643088370000|2022-01-25 05:26:10|65.62|62.82|65.68|62.88|65.68|62.88|65.62|62.82|0
1643088380000|2022-01-25 05:26:20|65.71|62.91|65.68|62.88|65.71|62.91|65.62|62.82|0
1643088400000|2022-01-25 05:26:40|65.47|62.67|65.38|62.58|65.47|62.67|65.18|62.38|0
1643088410000|2022-01-25 05:26:50|65.44|62.64|65.5|62.7|65.5|62.7|65.44|62.64|0
1643088420000|2022-01-25 05:27:00|65.44|62.64|65.41|62.61|65.44|62.64|65.38|62.58|0
1643088430000|2022-01-25 05:27:10|65.44|62.64|65.21|62.41|65.44|62.64|65.21|62.41|0
1643088440000|2022-01-25 05:27:20|65.15|62.35|65.21|62.41|65.21|62.41|65.12|62.32|0
1643088450000|2022-01-25 05:27:30|65.18|62.38|65.18|62.38|65.21|62.41|65.18|62.38|0
1643088460000|2022-01-25 05:27:40|65.15|62.35|65.15|62.35|65.15|62.35|65.15|62.35|0
1643088470000|2022-01-25 05:27:50|65.12|62.32|65.15|62.35|65.15|62.35|65.12|62.32|0
1643088480000|2022-01-25 05:28:00|65.21|62.41|65.44|62.64|65.5|62.7|65.21|62.41|0
1643088490000|2022-01-25 05:28:10|65.5|62.7|65.21|62.41|65.5|62.7|65.21|62.41|0
1643088500000|2022-01-25 05:28:20|65.33|62.53|65.33|62.53|65.41|62.61|65.33|62.53|0
1643088510000|2022-01-25 05:28:30|65.27|62.47|65.38|62.58|65.38|62.58|65.27|62.47|0
1643088520000|2022-01-25 05:28:40|65.35|62.55|65.35|62.55|65.38|62.58|65.35|62.55|0
1643088530000|2022-01-25 05:28:50|65.27|62.47|65.38|62.58|65.38|62.58|65.27|62.47|0
1643088540000|2022-01-25 05:29:00|65.33|62.53|65.27|62.47|65.33|62.53|65.27|62.47|0
1643088550000|2022-01-25 05:29:10|65.24|62.44|65.27|62.47|65.27|62.47|65.21|62.41|0
1643088560000|2022-01-25 05:29:20|65.24|62.44|65.18|62.38|65.24|62.44|65.18|62.38|0
1643088570000|2022-01-25 05:29:30|65.15|62.35|65.21|62.41|65.21|62.41|65.15|62.35|0
1643088580000|2022-01-25 05:29:40|65.06|62.26|65.15|62.35|65.15|62.35|65.06|62.26|0
1643088590000|2022-01-25 05:29:50|65.09|62.29|64.8|62|65.12|62.32|64.8|62|0
1643088600000|2022-01-25 05:30:00|64.92|62.12|64.6|61.8|64.92|62.12|64.6|61.8|0
1643088610000|2022-01-25 05:30:10|64.68|61.88|64.8|62|64.83|62.03|64.68|61.88|0
1643088620000|2022-01-25 05:30:20|64.86|62.06|64.74|61.94|64.86|62.06|64.71|61.91|0
1643088630000|2022-01-25 05:30:30|64.8|62|64.92|62.12|64.92|62.12|64.8|62|0
1643088640000|2022-01-25 05:30:40|64.89|62.09|64.86|62.06|64.89|62.09|64.86|62.06|0
1643088650000|2022-01-25 05:30:50|64.92|62.12|65.09|62.29|65.09|62.29|64.92|62.12|0
1643088660000|2022-01-25 05:31:00|65.06|62.26|65.12|62.32|65.12|62.32|65.03|62.23|0
1643088670000|2022-01-25 05:31:10|65.06|62.26|65.06|62.26|65.06|62.26|65.06|62.26|0
1643088680000|2022-01-25 05:31:20|65.09|62.29|65.09|62.29|65.12|62.32|65.09|62.29|0
1643088690000|2022-01-25 05:31:30|65.06|62.26|65.06|62.26|65.09|62.29|65.06|62.26|0
1643088700000|2022-01-25 05:31:40|65.15|62.35|65.73|62.93|65.73|62.93|65.15|62.35|0
1643088710000|2022-01-25 05:31:50|66.35|63.55|66.38|63.58|66.41|63.61|66.23|63.43|0
1643088720000|2022-01-25 05:32:00|66.86|64.06|66.56|63.76|66.86|64.06|66.56|63.76|0
1643088730000|2022-01-25 05:32:10|66.62|63.82|66.62|63.82|66.74|63.94|66.62|63.82|0
1643088740000|2022-01-25 05:32:20|66.56|63.76|66.44|63.64|66.56|63.76|66.44|63.64|0
1643088750000|2022-01-25 05:32:30|66.56|63.76|66.65|63.85|66.65|63.85|66.5|63.7|0
1643088760000|2022-01-25 05:32:40|66.26|63.46|66.53|63.73|66.53|63.73|66.2|63.4|0
1643088770000|2022-01-25 05:32:50|66.5|63.7|66.44|63.64|66.5|63.7|66.44|63.64|0
1643088780000|2022-01-25 05:33:00|66.56|63.76|66.47|63.67|66.56|63.76|66.47|63.67|0
1643088790000|2022-01-25 05:33:10|66.44|63.64|66.2|63.4|66.44|63.64|66.2|63.4|0
1643088800000|2022-01-25 05:33:20|66.26|63.46|66.44|63.64|66.5|63.7|66.26|63.46|0
1643088810000|2022-01-25 05:33:30|66.41|63.61|66.38|63.58|66.41|63.61|66.26|63.46|0
1643088820000|2022-01-25 05:33:40|66.44|63.64|66.44|63.64|66.44|63.64|66.44|63.64|0
1643088830000|2022-01-25 05:33:50|66.47|63.67|66.38|63.58|66.47|63.67|66.38|63.58|0
1643088840000|2022-01-25 05:34:00|66.35|63.55|66.14|63.34|66.35|63.55|66.14|63.34|0
1643088850000|2022-01-25 05:34:10|66.17|63.37|66.17|63.37|66.17|63.37|66.17|63.37|0
1643088860000|2022-01-25 05:34:20|66.09|63.29|66.14|63.34|66.23|63.43|66.09|63.29|0
1643088870000|2022-01-25 05:34:30|66.09|63.29|65.82|63.02|66.09|63.29|65.82|63.02|0
1643088880000|2022-01-25 05:34:40|65.73|62.93|65.73|62.93|65.85|63.05|65.73|62.93|0
1643088890000|2022-01-25 05:34:50|65.79|62.99|65.88|63.08|65.91|63.11|65.79|62.99|0
1643088900000|2022-01-25 05:35:00|65.79|62.99|65.79|62.99|65.82|63.02|65.79|62.99|0
1643088910000|2022-01-25 05:35:10|65.73|62.93|65.88|63.08|65.88|63.08|65.73|62.93|0
1643088920000|2022-01-25 05:35:20|65.97|63.17|65.97|63.17|65.97|63.17|65.97|63.17|0
1643088930000|2022-01-25 05:35:30|66.11|63.31|66.05|63.25|66.11|63.31|66.03|63.23|0
1643088940000|2022-01-25 05:35:40|66.09|63.29|66.11|63.31|66.2|63.4|66.09|63.29|0
1643088950000|2022-01-25 05:35:50|66.05|63.25|66|63.2|66.05|63.25|66|63.2|0
1643088960000|2022-01-25 05:36:00|66.03|63.23|65.94|63.14|66.03|63.23|65.94|63.14|0
1643088970000|2022-01-25 05:36:10|66.03|63.23|66.05|63.25|66.14|63.34|66.03|63.23|0
1643088980000|2022-01-25 05:36:20|66.03|63.23|66|63.2|66.05|63.25|66|63.2|0
1643088990000|2022-01-25 05:36:30|65.94|63.14|65.97|63.17|65.97|63.17|65.94|63.14|0
1643089000000|2022-01-25 05:36:40|65.94|63.14|66.03|63.23|66.03|63.23|65.94|63.14|0
1643089010000|2022-01-25 05:36:50|65.85|63.05|65.91|63.11|66.03|63.23|65.85|63.05|0
1643089020000|2022-01-25 05:37:00|65.88|63.08|65.88|63.08|65.88|63.08|65.88|63.08|0
1643089030000|2022-01-25 05:37:10|65.85|63.05|65.85|63.05|65.97|63.17|65.85|63.05|0
1643089040000|2022-01-25 05:37:20|65.79|62.99|66.03|63.23|66.03|63.23|65.79|62.99|0
1643089050000|2022-01-25 05:37:30|65.88|63.08|65.85|63.05|65.88|63.08|65.85|63.05|0
1643089060000|2022-01-25 05:37:40|65.79|62.99|65.82|63.02|65.82|63.02|65.79|62.99|0
1643089070000|2022-01-25 05:37:50|65.79|62.99|65.67|62.87|65.79|62.99|65.67|62.87|0
1643089080000|2022-01-25 05:38:00|65.64|62.84|65.64|62.84|65.64|62.84|65.64|62.84|0
1643089090000|2022-01-25 05:38:10|65.67|62.87|65.73|62.93|65.73|62.93|65.64|62.84|0
1643089100000|2022-01-25 05:38:20|65.67|62.87|65.61|62.81|65.67|62.87|65.61|62.81|0
1643089110000|2022-01-25 05:38:30|65.64|62.84|65.73|62.93|65.79|62.99|65.61|62.81|0
1643089120000|2022-01-25 05:38:40|65.64|62.84|65.67|62.87|65.67|62.87|65.64|62.84|0
1643089130000|2022-01-25 05:38:50|65.73|62.93|66.03|63.23|66.03|63.23|65.73|62.93|0
1643089140000|2022-01-25 05:39:00|65.94|63.14|66.14|63.34|66.14|63.34|65.91|63.11|0
1643089150000|2022-01-25 05:39:10|66.2|63.4|66.08|63.28|66.26|63.46|66.08|63.28|0
1643089160000|2022-01-25 05:39:20|65.91|63.11|65.82|63.02|65.91|63.11|65.82|63.02|0
1643089170000|2022-01-25 05:39:30|65.94|63.14|66.14|63.34|66.14|63.34|65.94|63.14|0
1643089180000|2022-01-25 05:39:40|66.05|63.25|65.99|63.19|66.08|63.28|65.99|63.19|0
1643089190000|2022-01-25 05:39:50|65.94|63.14|65.97|63.17|65.97|63.17|65.94|63.14|0
1643089200000|2022-01-25 05:40:00|66.02|63.22|66.08|63.28|66.2|63.4|66.02|63.22|0
1643089210000|2022-01-25 05:40:10|66.02|63.22|66.11|63.31|66.14|63.34|66.02|63.22|0
1643089220000|2022-01-25 05:40:20|66.17|63.37|66.5|63.7|66.5|63.7|66.11|63.31|0
1643089230000|2022-01-25 05:40:30|67.39|64.59|67.54|64.74|67.87|65.07|67.39|64.59|0
1643089240000|2022-01-25 05:40:40|67.24|64.44|67.03|64.23|67.24|64.44|67.03|64.23|0
1643089250000|2022-01-25 05:40:50|67.12|64.32|67.06|64.26|67.12|64.32|67.06|64.26|0
1643089260000|2022-01-25 05:41:00|67.21|64.41|67.33|64.53|67.33|64.53|67.21|64.41|0
1643089270000|2022-01-25 05:41:10|67.51|64.71|67.63|64.83|67.63|64.83|67.36|64.56|0
1643089280000|2022-01-25 05:41:20|67.6|64.8|67.81|65.01|67.81|65.01|67.6|64.8|0
1643089290000|2022-01-25 05:41:30|67.87|65.07|67.84|65.04|67.87|65.07|67.84|65.04|0
1643089300000|2022-01-25 05:41:40|67.81|65.01|67.99|65.19|67.99|65.19|67.81|65.01|0
1643089310000|2022-01-25 05:41:50|68.44|65.64|68.17|65.37|68.44|65.64|68.11|65.31|0
1643089320000|2022-01-25 05:42:00|68.47|65.67|68.65|65.85|68.65|65.85|68.47|65.67|0
1643089330000|2022-01-25 05:42:10|68.77|65.97|68.68|65.88|68.77|65.97|68.59|65.79|0
1643089340000|2022-01-25 05:42:20|68.86|66.06|68.41|65.61|68.86|66.06|68.35|65.55|0
1643089350000|2022-01-25 05:42:30|68.56|65.76|68.77|65.97|68.83|66.03|68.56|65.76|0
1643089360000|2022-01-25 05:42:40|68.86|66.06|68.96|66.16|68.96|66.16|68.77|65.97|0
1643089370000|2022-01-25 05:42:50|68.8|66|68.56|65.76|68.8|66|68.56|65.76|0
1643089380000|2022-01-25 05:43:00|68.53|65.73|68.59|65.79|68.59|65.79|68.53|65.73|0
1643089390000|2022-01-25 05:43:10|68.62|65.82|68.47|65.67|68.62|65.82|68.47|65.67|0
1643089400000|2022-01-25 05:43:20|68.35|65.55|68.41|65.61|68.41|65.61|68.32|65.52|0
1643089410000|2022-01-25 05:43:30|68.44|65.64|68.35|65.55|68.5|65.7|68.35|65.55|0
1643089420000|2022-01-25 05:43:40|68.32|65.52|68.29|65.49|68.32|65.52|68.29|65.49|0
1643089430000|2022-01-25 05:43:50|68.26|65.46|68.14|65.34|68.26|65.46|68.14|65.34|0
1643089440000|2022-01-25 05:44:00|68.17|65.37|68.35|65.55|68.38|65.58|68.17|65.37|0
1643089450000|2022-01-25 05:44:10|68.41|65.61|68.38|65.58|68.41|65.61|68.38|65.58|0
1643089460000|2022-01-25 05:44:20|68.44|65.64|68.47|65.67|68.47|65.67|68.44|65.64|0
1643089470000|2022-01-25 05:44:30|68.59|65.79|68.59|65.79|68.59|65.79|68.59|65.79|0
1643089480000|2022-01-25 05:44:40|68.56|65.76|68.59|65.79|68.59|65.79|68.53|65.73|0
1643089490000|2022-01-25 05:44:50|68.71|65.91|68.71|65.91|68.74|65.94|68.71|65.91|0
1643089500000|2022-01-25 05:45:00|68.68|65.88|68.68|65.88|68.71|65.91|68.68|65.88|0
1643089510000|2022-01-25 05:45:10|68.65|65.85|68.56|65.76|68.65|65.85|68.56|65.76|0
1643089520000|2022-01-25 05:45:20|68.59|65.79|68.35|65.55|68.59|65.79|68.29|65.49|0
1643089530000|2022-01-25 05:45:30|68.5|65.7|68.47|65.67|68.5|65.7|68.47|65.67|0
1643089540000|2022-01-25 05:45:40|68.44|65.64|68.41|65.61|68.47|65.67|68.38|65.58|0
1643089550000|2022-01-25 05:45:50|68.38|65.58|68.32|65.52|68.38|65.58|68.32|65.52|0
1643089560000|2022-01-25 05:46:00|68.35|65.55|68.41|65.61|68.41|65.61|68.32|65.52|0
1643089570000|2022-01-25 05:46:10|68.38|65.58|68.35|65.55|68.41|65.61|68.35|65.55|0
1643089580000|2022-01-25 05:46:20|68.29|65.49|68.38|65.58|68.38|65.58|68.29|65.49|0
1643089590000|2022-01-25 05:46:30|68.35|65.55|68.29|65.49|68.35|65.55|68.29|65.49|0
1643089600000|2022-01-25 05:46:40|68.35|65.55|68.26|65.46|68.35|65.55|68.26|65.46|0
1643089610000|2022-01-25 05:46:50|68.29|65.49|68.32|65.52|68.32|65.52|68.29|65.49|0
1643089620000|2022-01-25 05:47:00|68.53|65.73|68.29|65.49|68.53|65.73|68.29|65.49|0
1643089630000|2022-01-25 05:47:10|68.23|65.43|68.23|65.43|68.23|65.43|68.17|65.37|0
1643089640000|2022-01-25 05:47:20|68.17|65.37|68.2|65.4|68.2|65.4|68.17|65.37|0
1643089650000|2022-01-25 05:47:30|68.17|65.37|68.11|65.31|68.17|65.37|68.11|65.31|0
1643089660000|2022-01-25 05:47:40|68.17|65.37|68.02|65.22|68.17|65.37|67.99|65.19|0
1643089670000|2022-01-25 05:47:50|67.99|65.19|67.93|65.13|67.99|65.19|67.89|65.09|0
1643089680000|2022-01-25 05:48:00|67.89|65.09|67.93|65.13|67.93|65.13|67.77|64.97|0
1643089690000|2022-01-25 05:48:10|67.89|65.09|67.95|65.15|67.95|65.15|67.89|65.09|0
1643089700000|2022-01-25 05:48:20|67.99|65.19|67.99|65.19|68.11|65.31|67.99|65.19|0
1643089710000|2022-01-25 05:48:30|68.01|65.21|68.01|65.21|68.01|65.21|68.01|65.21|0
1643089720000|2022-01-25 05:48:40|67.99|65.19|70.09|67.29|70.09|67.29|67.99|65.19|0
1643089730000|2022-01-25 05:48:50|69.21|66.41|69.18|66.38|69.21|66.41|69.18|66.38|0
1643089740000|2022-01-25 05:49:00|69.24|66.44|69.12|66.32|69.24|66.44|69.12|66.32|0
1643089750000|2022-01-25 05:49:10|69.09|66.29|69.18|66.38|69.18|66.38|69.09|66.29|0
1643089760000|2022-01-25 05:49:20|69.09|66.29|69.03|66.23|69.09|66.29|69|66.2|0
1643089770000|2022-01-25 05:49:30|69|66.2|68.63|65.83|69|66.2|68.63|65.83|0
1643089780000|2022-01-25 05:49:40|68.72|65.92|68.69|65.89|68.72|65.92|68.63|65.83|0
1643089790000|2022-01-25 05:49:50|68.63|65.83|68.6|65.8|68.63|65.83|68.6|65.8|0
1643089800000|2022-01-25 05:50:00|68.63|65.83|68.66|65.86|68.66|65.86|68.63|65.83|0
1643089810000|2022-01-25 05:50:10|68.69|65.89|68.66|65.86|68.78|65.98|68.66|65.86|0
1643089820000|2022-01-25 05:50:20|68.75|65.95|68.87|66.07|68.87|66.07|68.75|65.95|0
1643089830000|2022-01-25 05:50:30|68.84|66.04|68.81|66.01|68.84|66.04|68.78|65.98|0
1643089840000|2022-01-25 05:50:40|68.75|65.95|68.75|65.95|68.75|65.95|68.72|65.92|0
1643089850000|2022-01-25 05:50:50|68.72|65.92|68.69|65.89|68.75|65.95|68.69|65.89|0
1643089860000|2022-01-25 05:51:00|68.57|65.77|68.51|65.71|68.57|65.77|68.48|65.68|0
1643089870000|2022-01-25 05:51:10|68.48|65.68|68.51|65.71|68.54|65.74|68.48|65.68|0
1643089880000|2022-01-25 05:51:20|68.63|65.83|68.69|65.89|68.72|65.92|68.63|65.83|0
1643089890000|2022-01-25 05:51:30|68.63|65.83|68.57|65.77|68.63|65.83|68.57|65.77|0
1643089900000|2022-01-25 05:51:40|68.54|65.74|68.39|65.59|68.63|65.83|68.39|65.59|0
1643089910000|2022-01-25 05:51:50|68.48|65.68|68.48|65.68|68.48|65.68|68.45|65.65|0
1643089920000|2022-01-25 05:52:00|68.45|65.65|68.51|65.71|68.51|65.71|68.45|65.65|0
1643089930000|2022-01-25 05:52:10|68.57|65.77|68.69|65.89|68.75|65.95|68.57|65.77|0
1643089940000|2022-01-25 05:52:20|68.66|65.86|68.66|65.86|68.69|65.89|68.66|65.86|0
1643089950000|2022-01-25 05:52:30|68.63|65.83|68.33|65.53|68.63|65.83|68.33|65.53|0
1643089960000|2022-01-25 05:52:40|68.21|65.41|68.27|65.47|68.27|65.47|68.09|65.29|0
1643089970000|2022-01-25 05:52:50|68.33|65.53|68.24|65.44|68.33|65.53|68.24|65.44|0
1643089980000|2022-01-25 05:53:00|68.21|65.41|68.27|65.47|68.33|65.53|68.21|65.41|0
1643089990000|2022-01-25 05:53:10|68.3|65.5|68.42|65.62|68.45|65.65|68.3|65.5|0
1643090000000|2022-01-25 05:53:20|68.36|65.56|68.27|65.47|68.36|65.56|68.27|65.47|0
1643090010000|2022-01-25 05:53:30|68.3|65.5|68.51|65.71|68.54|65.74|68.3|65.5|0
1643090020000|2022-01-25 05:53:40|68.57|65.77|68.6|65.8|68.63|65.83|68.57|65.77|0
1643090030000|2022-01-25 05:53:50|68.63|65.83|68.6|65.8|68.63|65.83|68.6|65.8|0
1643090040000|2022-01-25 05:54:00|68.63|65.83|68.84|66.04|68.84|66.04|68.63|65.83|0
1643090050000|2022-01-25 05:54:10|68.81|66.01|68.78|65.98|68.81|66.01|68.69|65.89|0
1643090060000|2022-01-25 05:54:20|68.81|66.01|68.84|66.04|68.87|66.07|68.81|66.01|0
1643090070000|2022-01-25 05:54:30|68.69|65.89|68.72|65.92|68.72|65.92|68.69|65.89|0
1643090080000|2022-01-25 05:54:40|68.57|65.77|68.48|65.68|68.57|65.77|68.48|65.68|0
1643090090000|2022-01-25 05:54:50|68.39|65.59|68.33|65.53|68.45|65.65|68.33|65.53|0
1643090100000|2022-01-25 05:55:00|68.27|65.47|68.27|65.47|68.27|65.47|68.18|65.38|0
1643090110000|2022-01-25 05:55:10|68.09|65.29|68.15|65.35|68.15|65.35|68.06|65.26|0
1643090120000|2022-01-25 05:55:20|68.21|65.41|68.09|65.29|68.21|65.41|68.03|65.23|0
1643090130000|2022-01-25 05:55:30|68.21|65.41|68.24|65.44|68.27|65.47|68.21|65.41|0
1643090140000|2022-01-25 05:55:40|68.15|65.35|68.15|65.35|68.15|65.35|68.12|65.32|0
1643090150000|2022-01-25 05:55:50|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1643090160000|2022-01-25 05:56:00|68.3|65.5|68.3|65.5|68.36|65.56|68.3|65.5|0
1643090170000|2022-01-25 05:56:10|68.24|65.44|68.21|65.41|68.27|65.47|68.21|65.41|0
1643090180000|2022-01-25 05:56:20|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1643090190000|2022-01-25 05:56:30|68.3|65.5|68.18|65.38|68.3|65.5|68.18|65.38|0
1643090200000|2022-01-25 05:56:40|68.09|65.29|68.03|65.23|68.12|65.32|68.03|65.23|0
1643090210000|2022-01-25 05:56:50|68|65.2|68.09|65.29|68.09|65.29|68|65.2|0
1643090220000|2022-01-25 05:57:00|68|65.2|68.21|65.41|68.21|65.41|68|65.2|0
1643090230000|2022-01-25 05:57:10|68.27|65.47|68.15|65.35|68.27|65.47|68.15|65.35|0
1643090240000|2022-01-25 05:57:20|68.12|65.32|68.15|65.35|68.21|65.41|68.12|65.32|0
1643090250000|2022-01-25 05:57:30|68.33|65.53|68.3|65.5|68.39|65.59|68.3|65.5|0
1643090260000|2022-01-25 05:57:40|68.51|65.71|68.54|65.74|68.63|65.83|68.51|65.71|0
1643090270000|2022-01-25 05:57:50|68.48|65.68|68.54|65.74|68.54|65.74|68.48|65.68|0
1643090280000|2022-01-25 05:58:00|68.57|65.77|68.6|65.8|68.6|65.8|68.54|65.74|0
1643090290000|2022-01-25 05:58:10|68.78|65.98|68.6|65.8|68.78|65.98|68.6|65.8|0
1643090300000|2022-01-25 05:58:20|68.63|65.83|68.63|65.83|68.72|65.92|68.63|65.83|0
1643090310000|2022-01-25 05:58:30|68.69|65.89|68.78|65.98|68.81|66.01|68.69|65.89|0
1643090320000|2022-01-25 05:58:40|68.81|66.01|68.81|66.01|68.87|66.07|68.81|66.01|0
1643090330000|2022-01-25 05:58:50|68.66|65.86|68.54|65.74|68.66|65.86|68.54|65.74|0
1643090340000|2022-01-25 05:59:00|68.51|65.71|68.54|65.74|68.54|65.74|68.51|65.71|0
1643090350000|2022-01-25 05:59:10|68.39|65.59|68.51|65.71|68.51|65.71|68.39|65.59|0
1643090360000|2022-01-25 05:59:20|68.45|65.65|68.51|65.71|68.51|65.71|68.45|65.65|0
1643090370000|2022-01-25 05:59:30|68.6|65.8|68.72|65.92|68.75|65.95|68.6|65.8|0
1643090380000|2022-01-25 05:59:40|68.66|65.86|68.69|65.89|68.75|65.95|68.66|65.86|0
1643090390000|2022-01-25 05:59:50|68.75|65.95|68.18|65.38|68.75|65.95|68.18|65.38|0
1643090400000|2022-01-25 06:00:00|68.45|65.65|68.57|65.77|68.6|65.8|68.45|65.65|0
1643090410000|2022-01-25 06:00:10|68.63|65.83|69.26|66.46|69.26|66.46|68.63|65.83|0
1643090420000|2022-01-25 06:00:20|69.9|67.1|69.51|66.71|69.9|67.1|69.51|66.71|0
1643090430000|2022-01-25 06:00:30|69.72|66.92|69.48|66.68|69.72|66.92|69.48|66.68|0
1643090440000|2022-01-25 06:00:40|69.66|66.86|69.42|66.62|69.78|66.98|69.42|66.62|0
1643090450000|2022-01-25 06:00:50|69.29|66.49|69.38|66.58|69.38|66.58|69.29|66.49|0
1643090460000|2022-01-25 06:01:00|69.42|66.62|69.26|66.46|69.69|66.89|69.26|66.46|0
1643090470000|2022-01-25 06:01:10|69.32|66.52|69.11|66.31|69.32|66.52|69.11|66.31|0
1643090480000|2022-01-25 06:01:20|68.99|66.19|68.42|65.62|68.99|66.19|68.42|65.62|0
1643090490000|2022-01-25 06:01:30|68.36|65.56|68.42|65.62|68.42|65.62|68.36|65.56|0
1643090500000|2022-01-25 06:01:40|68.3|65.5|68.48|65.68|68.48|65.68|68.3|65.5|0
1643090510000|2022-01-25 06:01:50|68.39|65.59|68.36|65.56|68.39|65.59|68.33|65.53|0
1643090520000|2022-01-25 06:02:00|68.33|65.53|68.48|65.68|68.54|65.74|68.33|65.53|0
1643090530000|2022-01-25 06:02:10|68.33|65.53|67.85|65.05|68.33|65.53|67.85|65.05|0
1643090540000|2022-01-25 06:02:20|67.88|65.08|67.85|65.05|67.88|65.08|67.85|65.05|0
1643090550000|2022-01-25 06:02:30|67.82|65.02|68.09|65.29|68.09|65.29|67.82|65.02|0
1643090560000|2022-01-25 06:02:40|68.06|65.26|68.06|65.26|68.06|65.26|68.06|65.26|0
1643090570000|2022-01-25 06:02:50|68|65.2|67.94|65.14|68|65.2|67.91|65.11|0
1643090580000|2022-01-25 06:03:00|68.06|65.26|68.06|65.26|68.06|65.26|68.06|65.26|0
1643090590000|2022-01-25 06:03:10|68.03|65.23|67.85|65.05|68.03|65.23|67.73|64.93|0
1643090600000|2022-01-25 06:03:20|67.73|64.93|67.76|64.96|67.76|64.96|67.67|64.87|0
1643090610000|2022-01-25 06:03:30|67.46|64.66|67.46|64.66|67.46|64.66|67.46|64.66|0
1643090620000|2022-01-25 06:03:40|67.16|64.36|67.43|64.63|67.43|64.63|67.16|64.36|0
1643090630000|2022-01-25 06:03:50|67.4|64.6|67.49|64.69|67.58|64.78|67.4|64.6|0
1643090640000|2022-01-25 06:04:00|67.4|64.6|67.58|64.78|67.58|64.78|67.4|64.6|0
1643090650000|2022-01-25 06:04:10|67.61|64.81|67.55|64.75|67.61|64.81|67.46|64.66|0
1643090660000|2022-01-25 06:04:20|67.4|64.6|67.34|64.54|67.4|64.6|67.34|64.54|0
1643090670000|2022-01-25 06:04:30|67.25|64.45|67.16|64.36|67.25|64.45|67.16|64.36|0
1643090680000|2022-01-25 06:04:40|67.22|64.42|67.16|64.36|67.22|64.42|67.16|64.36|0
1643090690000|2022-01-25 06:04:50|67.25|64.45|67.13|64.33|67.25|64.45|67.01|64.21|0
1643090700000|2022-01-25 06:05:00|67.25|64.45|67.16|64.36|67.25|64.45|67.16|64.36|0
1643090710000|2022-01-25 06:05:10|67.13|64.33|67.4|64.6|67.4|64.6|66.98|64.18|0
1643090720000|2022-01-25 06:05:20|67.58|64.78|67.94|65.14|67.94|65.14|67.58|64.78|0
1643090730000|2022-01-25 06:05:30|67.79|64.99|67.91|65.11|67.97|65.17|67.79|64.99|0
1643090740000|2022-01-25 06:05:40|67.82|65.02|67.85|65.05|67.91|65.11|67.82|65.02|0
1643090750000|2022-01-25 06:05:50|67.79|64.99|67.73|64.93|67.79|64.99|67.73|64.93|0
1643090760000|2022-01-25 06:06:00|67.52|64.72|67.22|64.42|67.52|64.72|67.22|64.42|0
1643090770000|2022-01-25 06:06:10|67.16|64.36|67.28|64.48|67.28|64.48|67.16|64.36|0
1643090780000|2022-01-25 06:06:20|67.22|64.42|67.04|64.24|67.25|64.45|67.04|64.24|0
1643090790000|2022-01-25 06:06:30|67.25|64.45|67.1|64.3|67.25|64.45|67.01|64.21|0
1643090800000|2022-01-25 06:06:40|67.22|64.42|67.43|64.63|67.43|64.63|67.16|64.36|0
1643090810000|2022-01-25 06:06:50|67.4|64.6|67.82|65.02|67.82|65.02|67.4|64.6|0
1643090820000|2022-01-25 06:07:00|67.91|65.11|68.17|65.37|68.17|65.37|67.91|65.11|0
1643090830000|2022-01-25 06:07:10|68.29|65.49|68.27|65.47|68.35|65.55|68.27|65.47|0
1643090840000|2022-01-25 06:07:20|68.29|65.49|67.97|65.17|68.29|65.49|67.97|65.17|0
1643090850000|2022-01-25 06:07:30|68.03|65.23|68.03|65.23|68.21|65.41|68.03|65.23|0
1643090860000|2022-01-25 06:07:40|67.97|65.17|68.03|65.23|68.09|65.29|67.97|65.17|0
1643090870000|2022-01-25 06:07:50|68.15|65.35|68.09|65.29|68.15|65.35|68.09|65.29|0
1643090880000|2022-01-25 06:08:00|68.05|65.25|68.33|65.53|68.39|65.59|68.05|65.25|0
1643090890000|2022-01-25 06:08:10|68.29|65.49|68.27|65.47|68.35|65.55|68.27|65.47|0
1643090900000|2022-01-25 06:08:20|68.09|65.29|68.17|65.37|68.21|65.41|68.09|65.29|0
1643090910000|2022-01-25 06:08:30|68.21|65.41|68.27|65.47|68.27|65.47|68.17|65.37|0
1643090920000|2022-01-25 06:08:40|68.15|65.35|68.05|65.25|68.15|65.35|68.05|65.25|0
1643090930000|2022-01-25 06:08:50|68.21|65.41|68.05|65.25|68.21|65.41|68.05|65.25|0
1643090940000|2022-01-25 06:09:00|68.03|65.23|67.99|65.19|68.08|65.28|67.99|65.19|0
1643090950000|2022-01-25 06:09:10|67.97|65.17|67.81|65.01|67.97|65.17|67.81|65.01|0
1643090960000|2022-01-25 06:09:20|67.58|64.78|67.58|64.78|67.64|64.84|67.58|64.78|0
1643090970000|2022-01-25 06:09:30|67.67|64.87|67.69|64.89|67.79|64.99|67.67|64.87|0
1643090980000|2022-01-25 06:09:40|67.67|64.87|67.73|64.93|67.81|65.01|67.67|64.87|0
1643090990000|2022-01-25 06:09:50|67.67|64.87|67.67|64.87|67.67|64.87|67.63|64.83|0
1643091000000|2022-01-25 06:10:00|67.73|64.93|67.79|64.99|67.79|64.99|67.73|64.93|0
1643091010000|2022-01-25 06:10:10|67.73|64.93|67.67|64.87|67.73|64.93|67.67|64.87|0
1643091020000|2022-01-25 06:10:20|67.73|64.93|67.69|64.89|67.75|64.95|67.69|64.89|0
1643091030000|2022-01-25 06:10:30|67.73|64.93|67.63|64.83|67.73|64.93|67.63|64.83|0
1643091040000|2022-01-25 06:10:40|67.61|64.81|67.61|64.81|67.61|64.81|67.61|64.81|0
1643091050000|2022-01-25 06:10:50|67.73|64.93|67.81|65.01|67.9|65.1|67.73|64.93|0
1643091060000|2022-01-25 06:11:00|67.69|64.89|67.81|65.01|67.81|65.01|67.69|64.89|0
1643091070000|2022-01-25 06:11:10|67.78|64.98|67.81|65.01|67.9|65.1|67.78|64.98|0
1643091080000|2022-01-25 06:11:20|67.52|64.72|67.55|64.75|67.61|64.81|67.52|64.72|0
1643091090000|2022-01-25 06:11:30|67.52|64.72|67.46|64.66|67.52|64.72|67.46|64.66|0
1643091100000|2022-01-25 06:11:40|67.4|64.6|67.34|64.54|67.4|64.6|67.31|64.51|0
1643091110000|2022-01-25 06:11:50|67.31|64.51|67.49|64.69|67.49|64.69|67.31|64.51|0
1643091120000|2022-01-25 06:12:00|67.43|64.63|67.87|65.07|67.87|65.07|67.4|64.6|0
1643091130000|2022-01-25 06:12:10|67.81|65.01|67.81|65.01|67.84|65.04|67.81|65.01|0
1643091140000|2022-01-25 06:12:20|67.69|64.89|67.78|64.98|67.81|65.01|67.67|64.87|0
1643091150000|2022-01-25 06:12:30|67.81|65.01|67.81|65.01|67.81|65.01|67.81|65.01|0
1643091160000|2022-01-25 06:12:40|67.9|65.1|67.9|65.1|67.93|65.13|67.87|65.07|0
1643091170000|2022-01-25 06:12:50|67.81|65.01|67.72|64.92|67.81|65.01|67.72|64.92|0
1643091180000|2022-01-25 06:13:00|67.55|64.75|67.69|64.89|67.69|64.89|67.55|64.75|0
1643091190000|2022-01-25 06:13:10|67.63|64.83|67.63|64.83|67.66|64.86|67.63|64.83|0
1643091200000|2022-01-25 06:13:20|67.57|64.77|67.45|64.65|67.57|64.77|67.45|64.65|0
1643091210000|2022-01-25 06:13:30|67.43|64.63|67.45|64.65|67.51|64.71|67.43|64.63|0
1643091220000|2022-01-25 06:13:40|67.28|64.48|67.28|64.48|67.28|64.48|67.28|64.48|0
1643091230000|2022-01-25 06:13:50|67.31|64.51|67.16|64.36|67.31|64.51|67.16|64.36|0
1643091240000|2022-01-25 06:14:00|66.48|63.68|66.77|63.97|66.77|63.97|66.48|63.68|0
1643091250000|2022-01-25 06:14:10|66.74|63.94|66.6|63.8|66.74|63.94|66.6|63.8|0
1643091260000|2022-01-25 06:14:20|67.1|64.3|67.01|64.21|67.1|64.3|67.01|64.21|0
1643091270000|2022-01-25 06:14:30|66.92|64.12|66.95|64.15|66.98|64.18|66.92|64.12|0
1643091280000|2022-01-25 06:14:40|67.04|64.24|67.1|64.3|67.1|64.3|67.04|64.24|0
1643091300000|2022-01-25 06:15:00|66.92|64.12|66.92|64.12|67.16|64.36|66.92|64.12|0
1643091310000|2022-01-25 06:15:10|66.89|64.09|66.86|64.06|66.89|64.09|66.86|64.06|0
1643091320000|2022-01-25 06:15:20|66.8|64|66.66|63.86|66.8|64|66.66|63.86|0
1643091330000|2022-01-25 06:15:30|66.89|64.09|67.28|64.48|67.28|64.48|66.89|64.09|0
1643091340000|2022-01-25 06:15:40|67.51|64.71|67.43|64.63|67.51|64.71|67.43|64.63|0
1643091350000|2022-01-25 06:15:50|67.51|64.71|67.6|64.8|67.6|64.8|67.51|64.71|0
1643091360000|2022-01-25 06:16:00|67.66|64.86|67.63|64.83|67.69|64.89|67.63|64.83|0
1643091370000|2022-01-25 06:16:10|67.57|64.77|67.45|64.65|67.57|64.77|67.45|64.65|0
1643091380000|2022-01-25 06:16:20|67.57|64.77|67.54|64.74|67.6|64.8|67.54|64.74|0
1643091390000|2022-01-25 06:16:30|67.57|64.77|67.6|64.8|67.6|64.8|67.57|64.77|0
1643091400000|2022-01-25 06:16:40|67.57|64.77|67.69|64.89|67.72|64.92|67.57|64.77|0
1643091410000|2022-01-25 06:16:50|67.75|64.95|67.75|64.95|67.78|64.98|67.75|64.95|0
1643091420000|2022-01-25 06:17:00|67.72|64.92|67.66|64.86|67.72|64.92|67.63|64.83|0
1643091430000|2022-01-25 06:17:10|67.69|64.89|67.63|64.83|67.69|64.89|67.63|64.83|0
1643091440000|2022-01-25 06:17:20|67.54|64.74|67.57|64.77|67.57|64.77|67.42|64.62|0
1643091450000|2022-01-25 06:17:30|67.6|64.8|67.51|64.71|67.6|64.8|67.51|64.71|0
1643091460000|2022-01-25 06:17:40|67.6|64.8|67.54|64.74|67.6|64.8|67.54|64.74|0
1643091470000|2022-01-25 06:17:50|67.57|64.77|67.72|64.92|67.72|64.92|67.57|64.77|0
1643091480000|2022-01-25 06:18:00|67.75|64.95|67.81|65.01|67.81|65.01|67.75|64.95|0
1643091490000|2022-01-25 06:18:10|68.11|65.31|68.08|65.28|68.11|65.31|68.08|65.28|0
1643091500000|2022-01-25 06:18:20|68.11|65.31|68.02|65.22|68.11|65.31|68.02|65.22|0
1643091510000|2022-01-25 06:18:30|68.11|65.31|68.14|65.34|68.14|65.34|68.11|65.31|0
1643091520000|2022-01-25 06:18:40|68.11|65.31|68.14|65.34|68.14|65.34|68.02|65.22|0
1643091530000|2022-01-25 06:18:50|68.17|65.37|68.32|65.52|68.32|65.52|68.17|65.37|0
1643091540000|2022-01-25 06:19:00|68.2|65.4|68.23|65.43|68.23|65.43|68.2|65.4|0
1643091550000|2022-01-25 06:19:10|68.44|65.64|68.44|65.64|68.47|65.67|68.44|65.64|0
1643091560000|2022-01-25 06:19:20|68.38|65.58|68.41|65.61|68.44|65.64|68.38|65.58|0
1643091570000|2022-01-25 06:19:30|68.77|65.97|68.62|65.82|68.77|65.97|68.62|65.82|0
1643091580000|2022-01-25 06:19:40|68.65|65.85|68.59|65.79|68.65|65.85|68.59|65.79|0
1643091590000|2022-01-25 06:19:50|68.56|65.76|68.56|65.76|68.56|65.76|68.47|65.67|0
1643091600000|2022-01-25 06:20:00|68.59|65.79|68.68|65.88|68.68|65.88|68.59|65.79|0
1643091610000|2022-01-25 06:20:10|68.71|65.91|68.71|65.91|68.71|65.91|68.71|65.91|0
1643091620000|2022-01-25 06:20:20|68.62|65.82|68.44|65.64|68.62|65.82|68.44|65.64|0
1643091630000|2022-01-25 06:20:30|68.5|65.7|68.47|65.67|68.5|65.7|68.47|65.67|0
1643091640000|2022-01-25 06:20:40|68.44|65.64|68.32|65.52|68.44|65.64|68.2|65.4|0
1643091650000|2022-01-25 06:20:50|68.35|65.55|68.2|65.4|68.35|65.55|68.2|65.4|0
1643091660000|2022-01-25 06:21:00|67.96|65.16|68.08|65.28|68.2|65.4|67.96|65.16|0
1643091670000|2022-01-25 06:21:10|68.05|65.25|68.11|65.31|68.11|65.31|68.05|65.25|0
1643091680000|2022-01-25 06:21:20|68.17|65.37|68.17|65.37|68.2|65.4|68.14|65.34|0
1643091690000|2022-01-25 06:21:30|68.14|65.34|68.11|65.31|68.14|65.34|67.96|65.16|0
1643091700000|2022-01-25 06:21:40|68.08|65.28|68.35|65.55|68.35|65.55|68.08|65.28|0
1643091710000|2022-01-25 06:21:50|68.38|65.58|68.59|65.79|68.62|65.82|68.38|65.58|0
1643091720000|2022-01-25 06:22:00|68.95|66.15|69.07|66.27|69.13|66.33|68.95|66.15|0
1643091730000|2022-01-25 06:22:10|69.04|66.24|68.8|66|69.04|66.24|68.8|66|0
1643091740000|2022-01-25 06:22:20|68.86|66.06|68.98|66.18|68.98|66.18|68.86|66.06|0
1643091750000|2022-01-25 06:22:30|69.17|66.37|69.17|66.37|69.19|66.39|69.17|66.37|0
1643091760000|2022-01-25 06:22:40|69.13|66.33|68.89|66.09|69.13|66.33|68.86|66.06|0
1643091770000|2022-01-25 06:22:50|68.83|66.03|69.01|66.21|69.01|66.21|68.83|66.03|0
1643091780000|2022-01-25 06:23:00|68.86|66.06|69.07|66.27|69.13|66.33|68.8|66|0
1643091790000|2022-01-25 06:23:10|69.19|66.39|69.13|66.33|69.29|66.49|69.13|66.33|0
1643091800000|2022-01-25 06:23:20|68.95|66.15|68.95|66.15|69.13|66.33|68.95|66.15|0
1643091810000|2022-01-25 06:23:30|68.89|66.09|68.74|65.94|68.89|66.09|68.71|65.91|0
1643091820000|2022-01-25 06:23:40|68.41|65.61|68.53|65.73|68.53|65.73|68.29|65.49|0
1643091830000|2022-01-25 06:23:50|68.5|65.7|68.5|65.7|68.5|65.7|68.35|65.55|0
1643091840000|2022-01-25 06:24:00|68.44|65.64|68.32|65.52|68.44|65.64|68.32|65.52|0
1643091850000|2022-01-25 06:24:10|68.35|65.55|68.35|65.55|68.35|65.55|68.35|65.55|0
1643091860000|2022-01-25 06:24:20|68.38|65.58|68.35|65.55|68.38|65.58|68.35|65.55|0
1643091870000|2022-01-25 06:24:30|68.26|65.46|67.96|65.16|68.26|65.46|67.96|65.16|0
1643091880000|2022-01-25 06:24:40|67.93|65.13|67.93|65.13|67.93|65.13|67.93|65.13|0
1643091890000|2022-01-25 06:24:50|67.99|65.19|67.9|65.1|67.99|65.19|67.9|65.1|0
1643091900000|2022-01-25 06:25:00|68.08|65.28|67.99|65.19|68.11|65.31|67.99|65.19|0
1643091910000|2022-01-25 06:25:10|68.05|65.25|68.14|65.34|68.14|65.34|68.05|65.25|0
1643091920000|2022-01-25 06:25:20|68.08|65.28|68.05|65.25|68.11|65.31|68.05|65.25|0
1643091930000|2022-01-25 06:25:30|68.23|65.43|68.14|65.34|68.23|65.43|68.14|65.34|0
1643091940000|2022-01-25 06:25:40|68.17|65.37|68.08|65.28|68.17|65.37|68.08|65.28|0
1643091950000|2022-01-25 06:25:50|68.05|65.25|67.99|65.19|68.05|65.25|67.99|65.19|0
1643091960000|2022-01-25 06:26:00|67.96|65.16|67.99|65.19|67.99|65.19|67.96|65.16|0
1643091970000|2022-01-25 06:26:10|67.75|64.95|67.54|64.74|67.75|64.95|67.54|64.74|0
1643091980000|2022-01-25 06:26:20|67.57|64.77|67.45|64.65|67.57|64.77|67.45|64.65|0
1643091990000|2022-01-25 06:26:30|67.33|64.53|67.66|64.86|67.66|64.86|67.33|64.53|0
1643092000000|2022-01-25 06:26:40|67.72|64.92|67.57|64.77|67.72|64.92|67.57|64.77|0
1643092010000|2022-01-25 06:26:50|67.6|64.8|67.6|64.8|67.66|64.86|67.6|64.8|0
1643092020000|2022-01-25 06:27:00|67.54|64.74|67.51|64.71|67.54|64.74|67.42|64.62|0
1643092030000|2022-01-25 06:27:10|67.69|64.89|67.84|65.04|67.84|65.04|67.69|64.89|0
1643092040000|2022-01-25 06:27:20|67.87|65.07|67.78|64.98|67.87|65.07|67.78|64.98|0
1643092050000|2022-01-25 06:27:30|67.81|65.01|67.93|65.13|67.93|65.13|67.81|65.01|0
1643092060000|2022-01-25 06:27:40|67.9|65.1|67.99|65.19|67.99|65.19|67.9|65.1|0
1643092070000|2022-01-25 06:27:50|67.96|65.16|67.84|65.04|68.05|65.25|67.84|65.04|0
1643092080000|2022-01-25 06:28:00|67.87|65.07|68.02|65.22|68.02|65.22|67.87|65.07|0
1643092090000|2022-01-25 06:28:10|67.9|65.1|67.75|64.95|67.9|65.1|67.75|64.95|0
1643092100000|2022-01-25 06:28:20|67.81|65.01|67.63|64.83|67.81|65.01|67.63|64.83|0
1643092110000|2022-01-25 06:28:30|67.66|64.86|67.51|64.71|67.72|64.92|67.51|64.71|0
1643092120000|2022-01-25 06:28:40|67.48|64.68|67.48|64.68|67.48|64.68|67.48|64.68|0
1643092130000|2022-01-25 06:28:50|67.54|64.74|67.54|64.74|67.54|64.74|67.51|64.71|0
1643092140000|2022-01-25 06:29:00|67.48|64.68|67.48|64.68|67.54|64.74|67.48|64.68|0
1643092150000|2022-01-25 06:29:10|67.36|64.56|67.48|64.68|67.48|64.68|67.36|64.56|0
1643092160000|2022-01-25 06:29:20|67.51|64.71|67.36|64.56|67.51|64.71|67.36|64.56|0
1643092170000|2022-01-25 06:29:30|67.3|64.5|67.24|64.44|67.3|64.5|67.24|64.44|0
1643092180000|2022-01-25 06:29:40|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1643092190000|2022-01-25 06:29:50|67.42|64.62|67.48|64.68|67.48|64.68|67.42|64.62|0
1643092200000|2022-01-25 06:30:00|67.45|64.65|67.45|64.65|67.54|64.74|67.45|64.65|0
1643092210000|2022-01-25 06:30:10|67.42|64.62|67.39|64.59|67.48|64.68|67.39|64.59|0
1643092220000|2022-01-25 06:30:20|67.36|64.56|67.09|64.29|67.36|64.56|67.06|64.26|0
1643092230000|2022-01-25 06:30:30|67.03|64.23|66.83|64.03|67.03|64.23|66.83|64.03|0
1643092240000|2022-01-25 06:30:40|66.89|64.09|66.89|64.09|66.94|64.14|66.83|64.03|0
1643092250000|2022-01-25 06:30:50|66.94|64.14|66.91|64.11|66.94|64.14|66.91|64.11|0
1643092260000|2022-01-25 06:31:00|66.97|64.17|66.91|64.11|66.97|64.17|66.91|64.11|0
1643092270000|2022-01-25 06:31:10|66.89|64.09|66.94|64.14|66.94|64.14|66.89|64.09|0
1643092280000|2022-01-25 06:31:20|67|64.2|67.06|64.26|67.06|64.26|67|64.2|0
1643092290000|2022-01-25 06:31:30|67.12|64.32|67.21|64.41|67.3|64.5|67.12|64.32|0
1643092300000|2022-01-25 06:31:40|67.24|64.44|67.21|64.41|67.24|64.44|67.18|64.38|0
1643092310000|2022-01-25 06:31:50|67.18|64.38|67.24|64.44|67.24|64.44|67.18|64.38|0
1643092320000|2022-01-25 06:32:00|67.18|64.38|67.21|64.41|67.27|64.47|67.18|64.38|0
1643092330000|2022-01-25 06:32:10|67.18|64.38|67|64.2|67.18|64.38|67|64.2|0
1643092340000|2022-01-25 06:32:20|66.89|64.09|66.77|63.97|66.89|64.09|66.77|63.97|0
1643092350000|2022-01-25 06:32:30|66.71|63.91|66.71|63.91|66.77|63.97|66.71|63.91|0
1643092360000|2022-01-25 06:32:40|66.68|63.88|66.88|64.08|66.88|64.08|66.65|63.85|0
1643092370000|2022-01-25 06:32:50|66.94|64.14|67.09|64.29|67.09|64.29|66.94|64.14|0
1643092380000|2022-01-25 06:33:00|67.18|64.38|67|64.2|67.18|64.38|67|64.2|0
1643092390000|2022-01-25 06:33:10|67.06|64.26|67.03|64.23|67.06|64.26|67.03|64.23|0
1643092400000|2022-01-25 06:33:20|67|64.2|67|64.2|67.06|64.26|66.97|64.17|0
1643092410000|2022-01-25 06:33:30|67.12|64.32|67.18|64.38|67.21|64.41|67.12|64.32|0
1643092420000|2022-01-25 06:33:40|67.15|64.35|67.21|64.41|67.24|64.44|67.15|64.35|0
1643092430000|2022-01-25 06:33:50|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1643092440000|2022-01-25 06:34:00|67.21|64.41|67.21|64.41|67.24|64.44|67.15|64.35|0
1643092450000|2022-01-25 06:34:10|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1643092460000|2022-01-25 06:34:20|67.42|64.62|67.42|64.62|67.42|64.62|67.36|64.56|0
1643092470000|2022-01-25 06:34:30|67.39|64.59|67.36|64.56|67.42|64.62|67.36|64.56|0
1643092480000|2022-01-25 06:34:40|67.33|64.53|67.45|64.65|67.45|64.65|67.33|64.53|0
1643092490000|2022-01-25 06:34:50|67.42|64.62|67.42|64.62|67.45|64.65|67.39|64.59|0
1643092500000|2022-01-25 06:35:00|67.48|64.68|67.27|64.47|67.48|64.68|67.27|64.47|0
1643092510000|2022-01-25 06:35:10|67.33|64.53|67.6|64.8|67.66|64.86|67.33|64.53|0
1643092520000|2022-01-25 06:35:20|67.57|64.77|67.66|64.86|67.66|64.86|67.57|64.77|0
1643092530000|2022-01-25 06:35:30|67.78|64.98|67.72|64.92|67.78|64.98|67.72|64.92|0
1643092540000|2022-01-25 06:35:40|67.78|64.98|67.8|65|67.9|65.1|67.78|64.98|0
1643092550000|2022-01-25 06:35:50|67.84|65.04|67.92|65.12|67.92|65.12|67.78|64.98|0
1643092560000|2022-01-25 06:36:00|67.9|65.1|68.01|65.21|68.01|65.21|67.9|65.1|0
1643092570000|2022-01-25 06:36:10|68.13|65.33|68.19|65.39|68.19|65.39|68.13|65.33|0
1643092580000|2022-01-25 06:36:20|68.31|65.51|68.31|65.51|68.44|65.64|68.28|65.48|0
1643092590000|2022-01-25 06:36:30|68.25|65.45|68.34|65.54|68.34|65.54|68.25|65.45|0
1643092600000|2022-01-25 06:36:40|68.31|65.51|68.13|65.33|68.31|65.51|68.13|65.33|0
1643092610000|2022-01-25 06:36:50|67.86|65.06|67.78|64.98|68.01|65.21|67.78|64.98|0
1643092620000|2022-01-25 06:37:00|67.74|64.94|67.68|64.88|67.84|65.04|67.68|64.88|0
1643092630000|2022-01-25 06:37:10|67.78|64.98|67.83|65.03|67.83|65.03|67.78|64.98|0
1643092640000|2022-01-25 06:37:20|67.74|64.94|67.74|64.94|67.74|64.94|67.66|64.86|0
1643092650000|2022-01-25 06:37:30|67.68|64.88|67.56|64.76|67.68|64.88|67.56|64.76|0
1643092660000|2022-01-25 06:37:40|67.48|64.68|67.36|64.56|67.48|64.68|67.33|64.53|0
1643092670000|2022-01-25 06:37:50|67.48|64.68|67.27|64.47|67.48|64.68|67.27|64.47|0
1643092680000|2022-01-25 06:38:00|67.33|64.53|67.54|64.74|67.54|64.74|67.33|64.53|0
1643092690000|2022-01-25 06:38:10|67.6|64.8|67.77|64.97|67.77|64.97|67.6|64.8|0
1643092700000|2022-01-25 06:38:20|67.86|65.06|67.83|65.03|67.89|65.09|67.83|65.03|0
1643092710000|2022-01-25 06:38:30|67.86|65.06|67.86|65.06|67.89|65.09|67.86|65.06|0
1643092720000|2022-01-25 06:38:40|67.98|65.18|67.86|65.06|68.04|65.24|67.86|65.06|0
1643092730000|2022-01-25 06:38:50|67.92|65.12|67.86|65.06|67.92|65.12|67.86|65.06|0
1643092740000|2022-01-25 06:39:00|67.89|65.09|68.07|65.27|68.07|65.27|67.89|65.09|0
1643092750000|2022-01-25 06:39:10|68.04|65.24|68.07|65.27|68.07|65.27|67.98|65.18|0
1643092760000|2022-01-25 06:39:20|68.28|65.48|68.25|65.45|68.28|65.48|68.22|65.42|0
1643092770000|2022-01-25 06:39:30|68.37|65.57|68.28|65.48|68.37|65.57|68.22|65.42|0
1643092780000|2022-01-25 06:39:40|68.25|65.45|68.22|65.42|68.25|65.45|68.22|65.42|0
1643092790000|2022-01-25 06:39:50|68.25|65.45|67.98|65.18|68.25|65.45|67.98|65.18|0
1643092800000|2022-01-25 06:40:00|67.89|65.09|67.98|65.18|68.1|65.3|67.89|65.09|0
1643092810000|2022-01-25 06:40:10|68.01|65.21|67.98|65.18|68.04|65.24|67.98|65.18|0
1643092820000|2022-01-25 06:40:20|67.92|65.12|67.74|64.94|67.92|65.12|67.74|64.94|0
1643092830000|2022-01-25 06:40:30|67.71|64.91|67.74|64.94|67.74|64.94|67.71|64.91|0
1643092840000|2022-01-25 06:40:40|67.95|65.15|67.86|65.06|67.95|65.15|67.8|65|0
1643092850000|2022-01-25 06:40:50|67.74|64.94|67.74|64.94|67.74|64.94|67.74|64.94|0
1643092860000|2022-01-25 06:41:00|67.68|64.88|67.8|65|67.8|65|67.62|64.82|0
1643092870000|2022-01-25 06:41:10|67.71|64.91|67.68|64.88|67.71|64.91|67.68|64.88|0
1643092880000|2022-01-25 06:41:20|67.65|64.85|67.68|64.88|67.68|64.88|67.65|64.85|0
1643092890000|2022-01-25 06:41:30|67.65|64.85|67.65|64.85|67.68|64.88|67.65|64.85|0
1643092900000|2022-01-25 06:41:40|67.62|64.82|67.62|64.82|67.65|64.85|67.48|64.68|0
1643092910000|2022-01-25 06:41:50|67.56|64.76|67.65|64.85|67.65|64.85|67.53|64.73|0
1643092920000|2022-01-25 06:42:00|67.5|64.7|67.62|64.82|67.62|64.82|67.5|64.7|0
1643092930000|2022-01-25 06:42:10|67.59|64.79|67.65|64.85|67.65|64.85|67.59|64.79|0
1643092940000|2022-01-25 06:42:20|67.62|64.82|67.62|64.82|67.62|64.82|67.56|64.76|0
1643092950000|2022-01-25 06:42:30|67.65|64.85|67.65|64.85|67.68|64.88|67.65|64.85|0
1643092960000|2022-01-25 06:42:40|67.68|64.88|67.71|64.91|67.74|64.94|67.68|64.88|0
1643092970000|2022-01-25 06:42:50|67.89|65.09|67.86|65.06|67.89|65.09|67.86|65.06|0
1643092980000|2022-01-25 06:43:00|67.83|65.03|67.89|65.09|67.89|65.09|67.83|65.03|0
1643092990000|2022-01-25 06:43:10|68.1|65.3|68.1|65.3|68.1|65.3|68.1|65.3|0
1643093000000|2022-01-25 06:43:20|68.07|65.27|68.28|65.48|68.28|65.48|68.07|65.27|0
1643093010000|2022-01-25 06:43:30|68.25|65.45|68.22|65.42|68.28|65.48|68.22|65.42|0
1643093020000|2022-01-25 06:43:40|68.28|65.48|68.28|65.48|68.28|65.48|68.28|65.48|0
1643093030000|2022-01-25 06:43:50|68.22|65.42|68.16|65.36|68.25|65.45|68.13|65.33|0
1643093040000|2022-01-25 06:44:00|68.1|65.3|68.1|65.3|68.1|65.3|68.1|65.3|0
1643093050000|2022-01-25 06:44:10|68.04|65.24|68.1|65.3|68.13|65.33|68.04|65.24|0
1643093060000|2022-01-25 06:44:20|68.13|65.33|68.13|65.33|68.13|65.33|68.13|65.33|0
1643093070000|2022-01-25 06:44:30|68.1|65.3|68.04|65.24|68.1|65.3|68.04|65.24|0
1643093080000|2022-01-25 06:44:40|68.07|65.27|68.07|65.27|68.07|65.27|68.07|65.27|0
1643093090000|2022-01-25 06:44:50|68.01|65.21|67.77|64.97|68.07|65.27|67.77|64.97|0
1643093100000|2022-01-25 06:45:00|67.86|65.06|67.83|65.03|67.92|65.12|67.83|65.03|0
1643093110000|2022-01-25 06:45:10|67.77|64.97|67.71|64.91|67.8|65|67.71|64.91|0
1643093120000|2022-01-25 06:45:20|67.59|64.79|67.65|64.85|67.65|64.85|67.59|64.79|0
1643093130000|2022-01-25 06:45:30|67.62|64.82|67.53|64.73|67.62|64.82|67.41|64.61|0
1643093140000|2022-01-25 06:45:40|67.47|64.67|67.53|64.73|67.53|64.73|67.47|64.67|0
1643093150000|2022-01-25 06:45:50|67.59|64.79|67.5|64.7|67.59|64.79|67.5|64.7|0
1643093160000|2022-01-25 06:46:00|67.47|64.67|67.65|64.85|67.65|64.85|67.47|64.67|0
1643093170000|2022-01-25 06:46:10|67.59|64.79|67.71|64.91|67.71|64.91|67.59|64.79|0
1643093180000|2022-01-25 06:46:20|67.83|65.03|67.74|64.94|67.86|65.06|67.74|64.94|0
1643093190000|2022-01-25 06:46:30|67.71|64.91|68.01|65.21|68.01|65.21|67.71|64.91|0
1643093200000|2022-01-25 06:46:40|68.22|65.42|68.37|65.57|68.37|65.57|68.22|65.42|0
1643093210000|2022-01-25 06:46:50|68.31|65.51|68.19|65.39|68.31|65.51|68.19|65.39|0
1643093220000|2022-01-25 06:47:00|68.25|65.45|68.31|65.51|68.34|65.54|68.25|65.45|0
1643093230000|2022-01-25 06:47:10|68.34|65.54|68.31|65.51|68.34|65.54|68.31|65.51|0
1643093240000|2022-01-25 06:47:20|68.37|65.57|68.28|65.48|68.37|65.57|68.28|65.48|0
1643093250000|2022-01-25 06:47:30|68.25|65.45|68.22|65.42|68.25|65.45|68.22|65.42|0
1643093260000|2022-01-25 06:47:40|68.25|65.45|68.31|65.51|68.31|65.51|68.25|65.45|0
1643093270000|2022-01-25 06:47:50|68.34|65.54|68.46|65.66|68.46|65.66|68.34|65.54|0
1643093280000|2022-01-25 06:48:00|68.37|65.57|68.31|65.51|68.37|65.57|68.28|65.48|0
1643093290000|2022-01-25 06:48:10|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1643093300000|2022-01-25 06:48:20|68.43|65.63|68.46|65.66|68.46|65.66|68.4|65.6|0
1643093310000|2022-01-25 06:48:30|68.49|65.69|68.85|66.05|68.85|66.05|68.49|65.69|0
1643093320000|2022-01-25 06:48:40|69.18|66.38|69.28|66.48|69.28|66.48|69.18|66.38|0
1643093330000|2022-01-25 06:48:50|69.22|66.42|69.37|66.57|69.4|66.6|69.22|66.42|0
1643093340000|2022-01-25 06:49:00|69.16|66.36|69.25|66.45|69.46|66.66|69.16|66.36|0
1643093350000|2022-01-25 06:49:10|69.34|66.54|69.22|66.42|69.34|66.54|69.22|66.42|0
1643093360000|2022-01-25 06:49:20|69.16|66.36|69.18|66.38|69.18|66.38|69.16|66.36|0
1643093370000|2022-01-25 06:49:30|69.12|66.32|69.34|66.54|69.34|66.54|69.12|66.32|0
1643093380000|2022-01-25 06:49:40|69.28|66.48|69.4|66.6|69.46|66.66|69.28|66.48|0
1643093390000|2022-01-25 06:49:50|69.43|66.63|69.28|66.48|69.52|66.72|69.28|66.48|0
1643093400000|2022-01-25 06:50:00|69.31|66.51|69.55|66.75|69.55|66.75|69.31|66.51|0
1643093410000|2022-01-25 06:50:10|69.52|66.72|69.58|66.78|69.58|66.78|69.46|66.66|0
1643093420000|2022-01-25 06:50:20|69.52|66.72|69.52|66.72|69.52|66.72|69.46|66.66|0
1643093430000|2022-01-25 06:50:30|69.46|66.66|69.52|66.72|69.52|66.72|69.46|66.66|0
1643093440000|2022-01-25 06:50:40|69.55|66.75|69.43|66.63|69.58|66.78|69.43|66.63|0
1643093450000|2022-01-25 06:50:50|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1643093460000|2022-01-25 06:51:00|69.7|66.9|69.49|66.69|69.7|66.9|69.49|66.69|0
1643093470000|2022-01-25 06:51:10|69.46|66.66|69.58|66.78|69.58|66.78|69.4|66.6|0
1643093480000|2022-01-25 06:51:20|69.61|66.81|69.49|66.69|69.61|66.81|69.49|66.69|0
1643093490000|2022-01-25 06:51:30|69.4|66.6|69.4|66.6|69.43|66.63|69.24|66.44|0
1643093500000|2022-01-25 06:51:40|69.34|66.54|69.43|66.63|69.43|66.63|69.34|66.54|0
1643093510000|2022-01-25 06:51:50|69.4|66.6|69.28|66.48|69.43|66.63|69.28|66.48|0
1643093520000|2022-01-25 06:52:00|69.34|66.54|69.4|66.6|69.4|66.6|69.34|66.54|0
1643093530000|2022-01-25 06:52:10|69.37|66.57|69.34|66.54|69.37|66.57|69.34|66.54|0
1643093540000|2022-01-25 06:52:20|69.21|66.41|69.09|66.29|69.21|66.41|69.09|66.29|0
1643093550000|2022-01-25 06:52:30|69.03|66.23|68.94|66.14|69.03|66.23|68.94|66.14|0
1643093560000|2022-01-25 06:52:40|68.97|66.17|68.97|66.17|69.03|66.23|68.97|66.17|0
1643093570000|2022-01-25 06:52:50|68.79|65.99|68.82|66.02|68.85|66.05|68.79|65.99|0
1643093580000|2022-01-25 06:53:00|68.91|66.11|68.94|66.14|68.97|66.17|68.91|66.11|0
1643093590000|2022-01-25 06:53:10|68.91|66.11|68.91|66.11|68.94|66.14|68.91|66.11|0
1643093600000|2022-01-25 06:53:20|69.09|66.29|69.27|66.47|69.27|66.47|69.03|66.23|0
1643093610000|2022-01-25 06:53:30|69.24|66.44|69.27|66.47|69.27|66.47|69.21|66.41|0
1643093620000|2022-01-25 06:53:40|69.24|66.44|69.21|66.41|69.24|66.44|69.21|66.41|0
1643093630000|2022-01-25 06:53:50|69.09|66.29|69.03|66.23|69.21|66.41|69.03|66.23|0
1643093640000|2022-01-25 06:54:00|68.97|66.17|69.34|66.54|69.34|66.54|68.97|66.17|0
1643093650000|2022-01-25 06:54:10|69.43|66.63|69.46|66.66|69.46|66.66|69.43|66.63|0
1643093660000|2022-01-25 06:54:20|69.49|66.69|69.46|66.66|69.49|66.69|69.43|66.63|0
1643093670000|2022-01-25 06:54:30|69.55|66.75|69.64|66.84|69.7|66.9|69.55|66.75|0
1643093680000|2022-01-25 06:54:40|69.58|66.78|69.52|66.72|69.58|66.78|69.52|66.72|0
1643093690000|2022-01-25 06:54:50|69.27|66.47|69.34|66.54|69.36|66.56|69.27|66.47|0
1643093700000|2022-01-25 06:55:00|69.3|66.5|69.3|66.5|69.3|66.5|69.21|66.41|0
1643093710000|2022-01-25 06:55:10|69.21|66.41|69.27|66.47|69.27|66.47|69.21|66.41|0
1643093720000|2022-01-25 06:55:20|69.18|66.38|68.91|66.11|69.18|66.38|68.91|66.11|0
1643093730000|2022-01-25 06:55:30|68.79|65.99|68.85|66.05|68.85|66.05|68.79|65.99|0
1643093740000|2022-01-25 06:55:40|69|66.2|68.97|66.17|69.03|66.23|68.97|66.17|0
1643093750000|2022-01-25 06:55:50|68.94|66.14|68.94|66.14|68.94|66.14|68.94|66.14|0
1643093760000|2022-01-25 06:56:00|68.91|66.11|69.03|66.23|69.03|66.23|68.91|66.11|0
1643093770000|2022-01-25 06:56:10|68.94|66.14|68.85|66.05|68.94|66.14|68.85|66.05|0
1643093780000|2022-01-25 06:56:20|68.91|66.11|68.85|66.05|68.91|66.11|68.85|66.05|0
1643093790000|2022-01-25 06:56:30|68.82|66.02|68.76|65.96|68.82|66.02|68.73|65.93|0
1643093800000|2022-01-25 06:56:40|68.79|65.99|68.73|65.93|68.79|65.99|68.73|65.93|0
1643093810000|2022-01-25 06:56:50|68.67|65.87|68.64|65.84|68.67|65.87|68.58|65.78|0
1643093820000|2022-01-25 06:57:00|68.67|65.87|68.52|65.72|68.67|65.87|68.52|65.72|0
1643093830000|2022-01-25 06:57:10|68.55|65.75|68.61|65.81|68.67|65.87|68.55|65.75|0
1643093840000|2022-01-25 06:57:20|68.73|65.93|68.52|65.72|68.73|65.93|68.49|65.69|0
1643093850000|2022-01-25 06:57:30|68.49|65.69|68.55|65.75|68.55|65.75|68.49|65.69|0
1643093860000|2022-01-25 06:57:40|68.52|65.72|68.49|65.69|68.52|65.72|68.49|65.69|0
1643093870000|2022-01-25 06:57:50|68.52|65.72|68.52|65.72|68.52|65.72|68.52|65.72|0
1643093880000|2022-01-25 06:58:00|68.55|65.75|68.52|65.72|68.61|65.81|68.52|65.72|0
1643093890000|2022-01-25 06:58:10|68.55|65.75|68.55|65.75|68.55|65.75|68.49|65.69|0
1643093900000|2022-01-25 06:58:20|68.46|65.66|68.49|65.69|68.49|65.69|68.43|65.63|0
1643093910000|2022-01-25 06:58:30|68.55|65.75|68.67|65.87|68.67|65.87|68.55|65.75|0
1643093920000|2022-01-25 06:58:40|68.73|65.93|68.67|65.87|68.73|65.93|68.67|65.87|0
1643093930000|2022-01-25 06:58:50|68.7|65.9|68.73|65.93|68.82|66.02|68.7|65.9|0
1643093940000|2022-01-25 06:59:00|68.55|65.75|68.49|65.69|68.58|65.78|68.49|65.69|0
1643093950000|2022-01-25 06:59:10|68.43|65.63|68.07|65.27|68.43|65.63|68.07|65.27|0
1643093960000|2022-01-25 06:59:20|68.01|65.21|68.15|65.35|68.19|65.39|68.01|65.21|0
1643093970000|2022-01-25 06:59:30|68.09|65.29|68.25|65.45|68.25|65.45|68.09|65.29|0
1643093980000|2022-01-25 06:59:40|68.4|65.6|68.55|65.75|68.55|65.75|68.4|65.6|0
1643093990000|2022-01-25 06:59:50|68.52|65.72|68.19|65.39|68.52|65.72|68.19|65.39|0
1643094000000|2022-01-25 07:00:00|68.15|65.35|68.7|65.9|68.7|65.9|68.15|65.35|0
1643094010000|2022-01-25 07:00:10|68.91|66.11|68.91|66.11|68.94|66.14|68.91|66.11|0
1643094020000|2022-01-25 07:00:20|69.09|66.29|69.67|66.87|69.67|66.87|69.09|66.29|0
1643094030000|2022-01-25 07:00:30|69.7|66.9|69.39|66.59|69.7|66.9|69.39|66.59|0
1643094040000|2022-01-25 07:00:40|69.48|66.68|69.42|66.62|69.52|66.72|69.42|66.62|0
1643094050000|2022-01-25 07:00:50|69.39|66.59|69.09|66.29|69.42|66.62|69.09|66.29|0
1643094060000|2022-01-25 07:01:00|68.94|66.14|69.15|66.35|69.18|66.38|68.94|66.14|0
1643094070000|2022-01-25 07:01:10|68.88|66.08|68.43|65.63|68.88|66.08|68.43|65.63|0
1643094080000|2022-01-25 07:01:20|68.45|65.65|68.27|65.47|68.49|65.69|68.27|65.47|0
1643094090000|2022-01-25 07:01:30|68.45|65.65|68.21|65.41|68.45|65.65|68.21|65.41|0
1643094100000|2022-01-25 07:01:40|68.13|65.33|67.97|65.17|68.15|65.35|67.97|65.17|0
1643094110000|2022-01-25 07:01:50|68.07|65.27|68.19|65.39|68.27|65.47|68.01|65.21|0
1643094120000|2022-01-25 07:02:00|68.25|65.45|68.39|65.59|68.43|65.63|68.25|65.45|0
1643094130000|2022-01-25 07:02:10|68.31|65.51|68.57|65.77|68.57|65.77|68.31|65.51|0
1643094140000|2022-01-25 07:02:20|68.73|65.93|69|66.2|69|66.2|68.73|65.93|0
1643094150000|2022-01-25 07:02:30|69.03|66.23|69.18|66.38|69.18|66.38|69|66.2|0
1643094160000|2022-01-25 07:02:40|69.24|66.44|69.12|66.32|69.24|66.44|69.12|66.32|0
1643094170000|2022-01-25 07:02:50|69.18|66.38|69.36|66.56|69.42|66.62|69.18|66.38|0
1643094180000|2022-01-25 07:03:00|69.24|66.44|69.06|66.26|69.27|66.47|69.06|66.26|0
1643094190000|2022-01-25 07:03:10|69.03|66.23|68.82|66.02|69.03|66.23|68.82|66.02|0
1643094200000|2022-01-25 07:03:20|68.73|65.93|68.73|65.93|68.73|65.93|68.57|65.77|0
1643094210000|2022-01-25 07:03:30|68.85|66.05|68.69|65.89|68.85|66.05|68.69|65.89|0
1643094220000|2022-01-25 07:03:40|68.82|66.02|68.63|65.83|68.82|66.02|68.61|65.81|0
1643094230000|2022-01-25 07:03:50|68.57|65.77|68.55|65.75|68.61|65.81|68.55|65.75|0
1643094240000|2022-01-25 07:04:00|68.67|65.87|68.45|65.65|68.69|65.89|68.45|65.65|0
1643094250000|2022-01-25 07:04:10|68|65.2|68.09|65.29|68.09|65.29|68|65.2|0
1643094260000|2022-01-25 07:04:20|68.06|65.26|68|65.2|68.12|65.32|68|65.2|0
1643094270000|2022-01-25 07:04:30|68.06|65.26|67.67|64.87|68.06|65.26|67.67|64.87|0
1643094280000|2022-01-25 07:04:40|67.53|64.73|67.44|64.64|67.65|64.85|67.44|64.64|0
1643094290000|2022-01-25 07:04:50|67.41|64.61|67.35|64.55|67.41|64.61|67.35|64.55|0
1643094300000|2022-01-25 07:05:00|67.53|64.73|67.26|64.46|67.53|64.73|67.26|64.46|0
1643094310000|2022-01-25 07:05:10|67.23|64.43|67.14|64.34|67.23|64.43|67.11|64.31|0
1643094320000|2022-01-25 07:05:20|67.08|64.28|67.08|64.28|67.17|64.37|67.05|64.25|0
1643094330000|2022-01-25 07:05:30|67.17|64.37|67.29|64.49|67.29|64.49|67.11|64.31|0
1643094340000|2022-01-25 07:05:40|67.23|64.43|67.35|64.55|67.35|64.55|67.23|64.43|0
1643094350000|2022-01-25 07:05:50|67.2|64.4|66.72|63.92|67.2|64.4|66.61|63.81|0
1643094360000|2022-01-25 07:06:00|66.7|63.9|66.61|63.81|66.7|63.9|66.46|63.66|0
1643094370000|2022-01-25 07:06:10|66.7|63.9|66.64|63.84|66.75|63.95|66.64|63.84|0
1643094380000|2022-01-25 07:06:20|66.78|63.98|66.49|63.69|66.78|63.98|66.49|63.69|0
1643094390000|2022-01-25 07:06:30|66.43|63.63|66.52|63.72|66.52|63.72|66.31|63.51|0
1643094400000|2022-01-25 07:06:40|66.37|63.57|66.28|63.48|66.4|63.6|66.28|63.48|0
1643094410000|2022-01-25 07:06:50|66.43|63.63|65.84|63.04|66.43|63.63|65.84|63.04|0
1643094420000|2022-01-25 07:07:00|66.13|63.33|65.81|63.01|66.13|63.33|65.81|63.01|0
1643094430000|2022-01-25 07:07:10|65.61|62.81|65.78|62.98|65.78|62.98|65.61|62.81|0
1643094440000|2022-01-25 07:07:20|65.96|63.16|66.08|63.28|66.08|63.28|65.96|63.16|0
1643094450000|2022-01-25 07:07:30|66.19|63.39|66.19|63.39|66.25|63.45|66.19|63.39|0
1643094460000|2022-01-25 07:07:40|66.11|63.31|65.81|63.01|66.13|63.33|65.75|62.95|0
1643094470000|2022-01-25 07:07:50|65.75|62.95|65.64|62.84|65.75|62.95|65.61|62.81|0
1643094480000|2022-01-25 07:08:00|65.49|62.69|65.32|62.52|65.49|62.69|65.11|62.31|0
1643094490000|2022-01-25 07:08:10|65.14|62.34|65.11|62.31|65.14|62.34|64.97|62.17|0
1643094500000|2022-01-25 07:08:20|65.35|62.55|65.23|62.43|65.35|62.55|65.23|62.43|0
1643094510000|2022-01-25 07:08:30|65.26|62.46|65.03|62.23|65.26|62.46|64.91|62.11|0
1643094520000|2022-01-25 07:08:40|65.06|62.26|65.2|62.4|65.2|62.4|65.06|62.26|0
1643094530000|2022-01-25 07:08:50|65.08|62.28|64.94|62.14|65.08|62.28|64.88|62.08|0
1643094540000|2022-01-25 07:09:00|65.03|62.23|65.43|62.63|65.43|62.63|65.03|62.23|0
1643094550000|2022-01-25 07:09:10|65.2|62.4|65.17|62.37|65.2|62.4|65.14|62.34|0
1643094560000|2022-01-25 07:09:20|64.94|62.14|65|62.2|65|62.2|64.94|62.14|0
1643094570000|2022-01-25 07:09:30|64.94|62.14|64.94|62.14|65.08|62.28|64.91|62.11|0
1643094580000|2022-01-25 07:09:40|64.91|62.11|64.91|62.11|64.91|62.11|64.91|62.11|0
1643094590000|2022-01-25 07:09:50|64.94|62.14|65.17|62.37|65.32|62.52|64.94|62.14|0
1643094600000|2022-01-25 07:10:00|65.23|62.43|65.06|62.26|65.23|62.43|65.03|62.23|0
1643094610000|2022-01-25 07:10:10|65.14|62.34|65.52|62.72|65.52|62.72|65.14|62.34|0
1643094620000|2022-01-25 07:10:20|65.58|62.78|64.94|62.14|65.78|62.98|64.94|62.14|0
1643094630000|2022-01-25 07:10:30|65.06|62.26|65.11|62.31|65.23|62.43|65.06|62.26|0
1643094640000|2022-01-25 07:10:40|65.14|62.34|64.94|62.14|65.14|62.34|64.88|62.08|0
1643094650000|2022-01-25 07:10:50|64.97|62.17|64.53|61.73|64.97|62.17|64.53|61.73|0
1643094660000|2022-01-25 07:11:00|64.77|61.97|64.74|61.94|65|62.2|64.74|61.94|0
1643094670000|2022-01-25 07:11:10|64.62|61.82|64.71|61.91|64.71|61.91|64.62|61.82|0
1643094680000|2022-01-25 07:11:20|64.79|61.99|64.79|61.99|64.79|61.99|64.74|61.94|0
1643094690000|2022-01-25 07:11:30|64.68|61.88|64.74|61.94|64.85|62.05|64.68|61.88|0
1643094700000|2022-01-25 07:11:40|64.53|61.73|64.62|61.82|64.71|61.91|64.53|61.73|0
1643094710000|2022-01-25 07:11:50|64.56|61.76|64.39|61.59|64.56|61.76|64.39|61.59|0
1643094720000|2022-01-25 07:12:00|64.3|61.5|63.99|61.19|64.33|61.53|63.99|61.19|0
1643094730000|2022-01-25 07:12:10|64.02|61.22|64.1|61.3|64.1|61.3|64.02|61.22|0
1643094740000|2022-01-25 07:12:20|64.22|61.42|64.07|61.27|64.22|61.42|64.04|61.24|0
1643094750000|2022-01-25 07:12:30|64.16|61.36|63.96|61.16|64.16|61.36|63.96|61.16|0
1643094760000|2022-01-25 07:12:40|64.02|61.22|63.99|61.19|64.04|61.24|63.93|61.13|0
1643094770000|2022-01-25 07:12:50|64.04|61.24|63.73|60.93|64.04|61.24|63.73|60.93|0
1643094780000|2022-01-25 07:13:00|63.7|60.9|63.96|61.16|64.04|61.24|63.7|60.9|0
1643094790000|2022-01-25 07:13:10|63.85|61.05|63.73|60.93|63.85|61.05|63.73|60.93|0
1643094800000|2022-01-25 07:13:20|63.82|61.02|64.59|61.79|64.59|61.79|63.82|61.02|0
1643094810000|2022-01-25 07:13:30|64.33|61.53|64.22|61.42|64.39|61.59|64.22|61.42|0
1643094820000|2022-01-25 07:13:40|64.27|61.47|64.27|61.47|64.3|61.5|64.25|61.45|0
1643094830000|2022-01-25 07:13:50|64.36|61.56|63.87|61.07|64.36|61.56|63.87|61.07|0
1643094840000|2022-01-25 07:14:00|63.96|61.16|63.96|61.16|63.99|61.19|63.9|61.1|0
1643094850000|2022-01-25 07:14:10|64.02|61.22|63.9|61.1|64.04|61.24|63.9|61.1|0
1643094860000|2022-01-25 07:14:20|63.87|61.07|63.84|61.04|63.9|61.1|63.84|61.04|0
1643094870000|2022-01-25 07:14:30|63.87|61.07|63.87|61.07|63.87|61.07|63.87|61.07|0
1643094880000|2022-01-25 07:14:40|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1643094890000|2022-01-25 07:14:50|63.73|60.93|63.45|60.65|63.76|60.96|63.45|60.65|0
1643094900000|2022-01-25 07:15:00|63.67|60.87|63.73|60.93|63.76|60.96|63.67|60.87|0
1643094910000|2022-01-25 07:15:10|64.1|61.3|64.04|61.24|64.1|61.3|63.93|61.13|0
1643094920000|2022-01-25 07:15:20|63.96|61.16|64.27|61.47|64.27|61.47|63.96|61.16|0
1643094930000|2022-01-25 07:15:30|64.22|61.42|64.07|61.27|64.22|61.42|64.07|61.27|0
1643094940000|2022-01-25 07:15:40|63.93|61.13|64.1|61.3|64.1|61.3|63.93|61.13|0
1643094950000|2022-01-25 07:15:50|64.07|61.27|64.27|61.47|64.27|61.47|64.07|61.27|0
1643094960000|2022-01-25 07:16:00|64.25|61.45|64.13|61.33|64.27|61.47|64.13|61.33|0
1643094970000|2022-01-25 07:16:10|64.1|61.3|64.1|61.3|64.1|61.3|64.1|61.3|0
1643094980000|2022-01-25 07:16:20|64.16|61.36|64.27|61.47|64.27|61.47|64.13|61.33|0
1643094990000|2022-01-25 07:16:30|64.19|61.39|63.96|61.16|64.27|61.47|63.96|61.16|0
1643095000000|2022-01-25 07:16:40|64.07|61.27|63.93|61.13|64.07|61.27|63.93|61.13|0
1643095010000|2022-01-25 07:16:50|63.84|61.04|63.56|60.76|63.84|61.04|63.56|60.76|0
1643095020000|2022-01-25 07:17:00|63.39|60.59|63.62|60.82|63.62|60.82|63.39|60.59|0
1643095030000|2022-01-25 07:17:10|63.5|60.7|63.36|60.56|63.62|60.82|63.36|60.56|0
1643095040000|2022-01-25 07:17:20|63.44|60.64|63.56|60.76|63.56|60.76|63.44|60.64|0
1643095050000|2022-01-25 07:17:30|63.39|60.59|63.56|60.76|63.62|60.82|63.39|60.59|0
1643095060000|2022-01-25 07:17:40|63.59|60.79|63.39|60.59|63.59|60.79|63.39|60.59|0
1643095070000|2022-01-25 07:17:50|63.27|60.47|63.16|60.36|63.27|60.47|63.16|60.36|0
1643095080000|2022-01-25 07:18:00|63.1|60.3|62.71|59.91|63.1|60.3|62.71|59.91|0
1643095090000|2022-01-25 07:18:10|62.9|60.1|63.1|60.3|63.1|60.3|62.9|60.1|0
1643095100000|2022-01-25 07:18:20|62.99|60.19|62.88|60.08|63.05|60.25|62.82|60.02|0
1643095110000|2022-01-25 07:18:30|62.85|60.05|62.93|60.13|62.93|60.13|62.82|60.02|0
1643095120000|2022-01-25 07:18:40|62.99|60.19|62.71|59.91|63.1|60.3|62.71|59.91|0
1643095130000|2022-01-25 07:18:50|62.59|59.79|62.71|59.91|62.79|59.99|62.59|59.79|0
1643095140000|2022-01-25 07:19:00|62.82|60.02|62.82|60.02|62.88|60.08|62.82|60.02|0
1643095150000|2022-01-25 07:19:10|62.68|59.88|62.59|59.79|62.68|59.88|62.59|59.79|0
1643095160000|2022-01-25 07:19:20|62.2|59.4|62.59|59.79|62.59|59.79|62.2|59.4|0
1643095170000|2022-01-25 07:19:30|62.48|59.68|63.19|60.39|63.19|60.39|62.48|59.68|0
1643095180000|2022-01-25 07:19:40|63.1|60.3|63.22|60.42|63.22|60.42|63.1|60.3|0
1643095190000|2022-01-25 07:19:50|63.33|60.53|63.36|60.56|63.36|60.56|63.33|60.53|0
1643095200000|2022-01-25 07:20:00|63.27|60.47|63.33|60.53|63.33|60.53|63.22|60.42|0
1643095210000|2022-01-25 07:20:10|63.53|60.73|63.41|60.61|63.53|60.73|63.41|60.61|0
1643095220000|2022-01-25 07:20:20|63.39|60.59|63.5|60.7|63.53|60.73|63.39|60.59|0
1643095230000|2022-01-25 07:20:30|63.41|60.61|63.41|60.61|63.61|60.81|63.41|60.61|0
1643095240000|2022-01-25 07:20:40|63.39|60.59|63.33|60.53|63.39|60.59|63.33|60.53|0
1643095250000|2022-01-25 07:20:50|63.27|60.47|63.27|60.47|63.27|60.47|63.24|60.44|0
1643095260000|2022-01-25 07:21:00|63.24|60.44|62.99|60.19|63.24|60.44|62.99|60.19|0
1643095270000|2022-01-25 07:21:10|62.93|60.13|62.59|59.79|62.93|60.13|62.59|59.79|0
1643095280000|2022-01-25 07:21:20|62.71|59.91|62.59|59.79|62.71|59.91|62.59|59.79|0
1643095290000|2022-01-25 07:21:30|62.73|59.93|62.54|59.74|62.73|59.93|62.54|59.74|0
1643095300000|2022-01-25 07:21:40|62.48|59.68|62.31|59.51|62.48|59.68|62.31|59.51|0
1643095310000|2022-01-25 07:21:50|62.48|59.68|54.37|51.57|62.54|59.74|54.37|51.57|0
1643095320000|2022-01-25 07:22:00|54.16|51.36|57.23|54.43|57.44|54.64|54.16|51.36|0
1643095330000|2022-01-25 07:22:10|57.25|54.45|60.17|57.37|60.17|57.37|57.2|54.4|0
1643095340000|2022-01-25 07:22:20|60.23|57.43|62.96|60.16|62.96|60.16|60.23|57.43|0
1643095350000|2022-01-25 07:22:30|63.1|60.3|63.04|60.24|63.13|60.33|63.01|60.21|0
1643095360000|2022-01-25 07:22:40|62.99|60.19|63.04|60.24|63.1|60.3|62.99|60.19|0
1643095370000|2022-01-25 07:22:50|63.16|60.36|63.41|60.61|63.41|60.61|63.16|60.36|0
1643095380000|2022-01-25 07:23:00|63.27|60.47|63.13|60.33|63.27|60.47|63.13|60.33|0
1643095390000|2022-01-25 07:23:10|63.07|60.27|62.82|60.02|63.07|60.27|62.82|60.02|0
1643095400000|2022-01-25 07:23:20|62.93|60.13|63.1|60.3|63.1|60.3|62.93|60.13|0
1643095410000|2022-01-25 07:23:30|63.16|60.36|63.16|60.36|63.21|60.41|63.16|60.36|0
1643095420000|2022-01-25 07:23:40|63.1|60.3|62.87|60.07|63.1|60.3|62.87|60.07|0
1643095430000|2022-01-25 07:23:50|62.82|60.02|62.65|59.85|62.84|60.04|62.65|59.85|0
1643095440000|2022-01-25 07:24:00|62.7|59.9|62.59|59.79|62.76|59.96|62.48|59.68|0
1643095450000|2022-01-25 07:24:10|62.65|59.85|62.42|59.62|62.65|59.85|62.42|59.62|0
1643095460000|2022-01-25 07:24:20|62.26|59.46|62.14|59.34|62.26|59.46|62.09|59.29|0
1643095470000|2022-01-25 07:24:30|62.12|59.32|62.26|59.46|62.26|59.46|62.09|59.29|0
1643095480000|2022-01-25 07:24:40|62.14|59.34|62.14|59.34|62.14|59.34|62.03|59.23|0
1643095490000|2022-01-25 07:24:50|62.42|59.62|62.51|59.71|62.51|59.71|62.42|59.62|0
1643095500000|2022-01-25 07:25:00|62.54|59.74|62.84|60.04|62.84|60.04|62.54|59.74|0
1643095510000|2022-01-25 07:25:10|62.87|60.07|62.93|60.13|62.93|60.13|62.87|60.07|0
1643095520000|2022-01-25 07:25:20|63.01|60.21|63.04|60.24|63.04|60.24|62.99|60.19|0
1643095530000|2022-01-25 07:25:30|62.99|60.19|63.21|60.41|63.21|60.41|62.87|60.07|0
1643095540000|2022-01-25 07:25:40|63.27|60.47|63.32|60.52|63.32|60.52|63.27|60.47|0
1643095550000|2022-01-25 07:25:50|63.27|60.47|63.61|60.81|63.61|60.81|63.27|60.47|0
1643095560000|2022-01-25 07:26:00|63.49|60.69|63.38|60.58|63.64|60.84|63.38|60.58|0
1643095570000|2022-01-25 07:26:10|63.41|60.61|63.21|60.41|63.41|60.61|63.21|60.41|0
1643095580000|2022-01-25 07:26:20|63.27|60.47|63.04|60.24|63.27|60.47|63.04|60.24|0
1643095590000|2022-01-25 07:26:30|63.15|60.35|63.1|60.3|63.15|60.35|63.04|60.24|0
1643095600000|2022-01-25 07:26:40|63.21|60.41|63.18|60.38|63.27|60.47|63.15|60.35|0
1643095610000|2022-01-25 07:26:50|63.21|60.41|63.21|60.41|63.27|60.47|63.21|60.41|0
1643095620000|2022-01-25 07:27:00|63.18|60.38|63.27|60.47|63.27|60.47|63.18|60.38|0
1643095630000|2022-01-25 07:27:10|63.21|60.41|63.78|60.98|63.78|60.98|63.21|60.41|0
1643095640000|2022-01-25 07:27:20|63.84|61.04|63.72|60.92|63.84|61.04|63.66|60.86|0
1643095650000|2022-01-25 07:27:30|63.92|61.12|63.84|61.04|63.92|61.12|63.84|61.04|0
1643095660000|2022-01-25 07:27:40|64.01|61.21|63.95|61.15|64.01|61.21|63.86|61.06|0
1643095670000|2022-01-25 07:27:50|63.89|61.09|63.95|61.15|64.01|61.21|63.89|61.09|0
1643095680000|2022-01-25 07:28:00|63.89|61.09|63.84|61.04|63.89|61.09|63.84|61.04|0
1643095690000|2022-01-25 07:28:10|63.55|60.75|63.49|60.69|63.55|60.75|63.49|60.69|0
1643095700000|2022-01-25 07:28:20|63.55|60.75|63.66|60.86|63.66|60.86|63.49|60.69|0
1643095710000|2022-01-25 07:28:30|63.61|60.81|63.55|60.75|63.66|60.86|63.55|60.75|0
1643095720000|2022-01-25 07:28:40|63.61|60.81|63.58|60.78|63.63|60.83|63.58|60.78|0
1643095730000|2022-01-25 07:28:50|63.55|60.75|63.44|60.64|63.55|60.75|63.44|60.64|0
1643095740000|2022-01-25 07:29:00|63.55|60.75|63.46|60.66|63.55|60.75|63.44|60.64|0
1643095750000|2022-01-25 07:29:10|63.52|60.72|63.72|60.92|63.72|60.92|63.52|60.72|0
1643095760000|2022-01-25 07:29:20|63.78|60.98|63.83|61.03|63.83|61.03|63.72|60.92|0
1643095770000|2022-01-25 07:29:30|63.89|61.09|64.06|61.26|64.06|61.26|63.89|61.09|0
1643095780000|2022-01-25 07:29:40|64.23|61.43|64.03|61.23|64.23|61.43|64.01|61.21|0
1643095790000|2022-01-25 07:29:50|64.06|61.26|64.01|61.21|64.12|61.32|64.01|61.21|0
1643095800000|2022-01-25 07:30:00|63.78|60.98|63.95|61.15|64.01|61.21|63.78|60.98|0
1643095810000|2022-01-25 07:30:10|63.89|61.09|64.15|61.35|64.23|61.43|63.89|61.09|0
1643095820000|2022-01-25 07:30:20|64.06|61.26|64.52|61.72|64.52|61.72|64.06|61.26|0
1643095830000|2022-01-25 07:30:30|64.46|61.66|64.46|61.66|64.58|61.78|64.43|61.63|0
1643095840000|2022-01-25 07:30:40|64.58|61.78|64.69|61.89|64.69|61.89|64.52|61.72|0
1643095850000|2022-01-25 07:30:50|64.64|61.84|64.75|61.95|64.75|61.95|64.64|61.84|0
1643095860000|2022-01-25 07:31:00|64.66|61.86|64.84|62.04|64.84|62.04|64.66|61.86|0
1643095870000|2022-01-25 07:31:10|64.87|62.07|64.69|61.89|64.87|62.07|64.69|61.89|0
1643095880000|2022-01-25 07:31:20|64.81|62.01|64.81|62.01|64.81|62.01|64.69|61.89|0
1643095890000|2022-01-25 07:31:30|64.98|62.18|64.81|62.01|64.98|62.18|64.81|62.01|0
1643095900000|2022-01-25 07:31:40|64.75|61.95|64.58|61.78|64.75|61.95|64.58|61.78|0
1643095910000|2022-01-25 07:31:50|64.52|61.72|64.61|61.81|64.64|61.84|64.52|61.72|0
1643095920000|2022-01-25 07:32:00|64.75|61.95|64.92|62.12|65.15|62.35|64.75|61.95|0
1643095930000|2022-01-25 07:32:10|64.98|62.18|65.04|62.24|65.04|62.24|64.98|62.18|0
1643095940000|2022-01-25 07:32:20|65.21|62.41|65.15|62.35|65.21|62.41|65.15|62.35|0
1643095950000|2022-01-25 07:32:30|65.1|62.3|65.15|62.35|65.15|62.35|65.04|62.24|0
1643095960000|2022-01-25 07:32:40|65.04|62.24|64.81|62.01|65.04|62.24|64.81|62.01|0
1643095970000|2022-01-25 07:32:50|64.78|61.98|64.75|61.95|64.78|61.98|64.69|61.89|0
1643095980000|2022-01-25 07:33:00|64.69|61.89|64.98|62.18|64.98|62.18|64.63|61.83|0
1643095990000|2022-01-25 07:33:10|64.95|62.15|64.92|62.12|64.98|62.18|64.87|62.07|0
1643096000000|2022-01-25 07:33:20|64.86|62.06|64.58|61.78|64.86|62.06|64.58|61.78|0
1643096010000|2022-01-25 07:33:30|65.01|62.21|64.83|62.03|65.01|62.21|64.83|62.03|0
1643096020000|2022-01-25 07:33:40|64.66|61.86|64.52|61.72|64.66|61.86|64.52|61.72|0
1643096030000|2022-01-25 07:33:50|64.46|61.66|64.55|61.75|64.55|61.75|64.46|61.66|0
1643096040000|2022-01-25 07:34:00|64.46|61.66|64.35|61.55|64.52|61.72|64.35|61.55|0
1643096050000|2022-01-25 07:34:10|64.29|61.49|64.06|61.26|64.29|61.49|64.06|61.26|0
1643096060000|2022-01-25 07:34:20|64|61.2|63.75|60.95|64|61.2|63.75|60.95|0
1643096070000|2022-01-25 07:34:30|63.89|61.09|64|61.2|64|61.2|63.83|61.03|0
1643096080000|2022-01-25 07:34:40|63.83|61.03|63.78|60.98|63.83|61.03|63.66|60.86|0
1643096090000|2022-01-25 07:34:50|63.72|60.92|63.78|60.98|63.78|60.98|63.69|60.89|0
1643096100000|2022-01-25 07:35:00|63.72|60.92|63.89|61.09|63.95|61.15|63.72|60.92|0
1643096110000|2022-01-25 07:35:10|64.12|61.32|64.23|61.43|64.23|61.43|64.12|61.32|0
1643096120000|2022-01-25 07:35:20|64.29|61.49|64.29|61.49|64.4|61.6|64.29|61.49|0
1643096130000|2022-01-25 07:35:30|64.46|61.66|64.52|61.72|64.58|61.78|64.46|61.66|0
1643096140000|2022-01-25 07:35:40|64.58|61.78|64.52|61.72|64.58|61.78|64.52|61.72|0
1643096150000|2022-01-25 07:35:50|64.46|61.66|64.17|61.37|64.52|61.72|64.17|61.37|0
1643096160000|2022-01-25 07:36:00|64.29|61.49|64.4|61.6|64.46|61.66|64.17|61.37|0
1643096170000|2022-01-25 07:36:10|64.58|61.78|64.55|61.75|64.63|61.83|64.55|61.75|0
1643096180000|2022-01-25 07:36:20|64.6|61.8|64.58|61.78|64.6|61.8|64.58|61.78|0
1643096190000|2022-01-25 07:36:30|64.63|61.83|64.6|61.8|64.63|61.83|64.58|61.78|0
1643096200000|2022-01-25 07:36:40|64.81|62.01|64.83|62.03|64.83|62.03|64.69|61.89|0
1643096210000|2022-01-25 07:36:50|64.92|62.12|64.92|62.12|65.04|62.24|64.92|62.12|0
1643096220000|2022-01-25 07:37:00|64.83|62.03|64.98|62.18|64.98|62.18|64.81|62.01|0
1643096230000|2022-01-25 07:37:10|65.04|62.24|64.98|62.18|65.04|62.24|64.98|62.18|0
1643096240000|2022-01-25 07:37:20|65.04|62.24|64.98|62.18|65.04|62.24|64.98|62.18|0
1643096250000|2022-01-25 07:37:30|64.81|62.01|64.89|62.09|64.92|62.12|64.81|62.01|0
1643096260000|2022-01-25 07:37:40|64.95|62.15|64.55|61.75|64.95|62.15|64.49|61.69|0
1643096270000|2022-01-25 07:37:50|64.58|61.78|64.69|61.89|64.69|61.89|64.58|61.78|0
1643096280000|2022-01-25 07:38:00|64.63|61.83|64.78|61.98|64.89|62.09|64.63|61.83|0
1643096290000|2022-01-25 07:38:10|64.63|61.83|64.46|61.66|64.63|61.83|64.46|61.66|0
1643096300000|2022-01-25 07:38:20|64.52|61.72|64.35|61.55|64.52|61.72|64.35|61.55|0
1643096310000|2022-01-25 07:38:30|64.4|61.6|64.35|61.55|64.4|61.6|64.35|61.55|0
1643096320000|2022-01-25 07:38:40|64.29|61.49|64.46|61.66|64.52|61.72|64.29|61.49|0
1643096330000|2022-01-25 07:38:50|64.58|61.78|64.81|62.01|64.81|62.01|64.58|61.78|0
1643096340000|2022-01-25 07:39:00|64.86|62.06|65.04|62.24|65.04|62.24|64.86|62.06|0
1643096350000|2022-01-25 07:39:10|64.92|62.12|65.38|62.58|65.38|62.58|64.92|62.12|0
1643096360000|2022-01-25 07:39:20|65.44|62.64|65.56|62.76|65.62|62.82|65.44|62.64|0
1643096370000|2022-01-25 07:39:30|65.67|62.87|65.44|62.64|65.67|62.87|65.44|62.64|0
1643096380000|2022-01-25 07:39:40|65.38|62.58|65.5|62.7|65.5|62.7|65.38|62.58|0
1643096390000|2022-01-25 07:39:50|65.44|62.64|65.33|62.53|65.44|62.64|65.33|62.53|0
1643096400000|2022-01-25 07:40:00|65.38|62.58|65.7|62.9|65.7|62.9|65.38|62.58|0
1643096410000|2022-01-25 07:40:10|65.64|62.84|65.79|62.99|65.85|63.05|65.64|62.84|0
1643096420000|2022-01-25 07:40:20|65.73|62.93|65.96|63.16|65.96|63.16|65.73|62.93|0
1643096430000|2022-01-25 07:40:30|66.02|63.22|66.11|63.31|66.11|63.31|66.02|63.22|0
1643096440000|2022-01-25 07:40:40|66.02|63.22|66.08|63.28|66.11|63.31|66.02|63.22|0
1643096450000|2022-01-25 07:40:50|66.14|63.34|65.96|63.16|66.14|63.34|65.96|63.16|0
1643096460000|2022-01-25 07:41:00|66.02|63.22|66.26|63.46|66.26|63.46|66.02|63.22|0
1643096470000|2022-01-25 07:41:10|66.08|63.28|66.14|63.34|66.26|63.46|66.08|63.28|0
1643096480000|2022-01-25 07:41:20|66.32|63.52|66.14|63.34|66.32|63.52|66.14|63.34|0
1643096490000|2022-01-25 07:41:30|66.08|63.28|66.02|63.22|66.08|63.28|65.96|63.16|0
1643096500000|2022-01-25 07:41:40|66.05|63.25|66.14|63.34|66.14|63.34|66.02|63.22|0
1643096510000|2022-01-25 07:41:50|66.2|63.4|66.11|63.31|66.32|63.52|66.11|63.31|0
1643096520000|2022-01-25 07:42:00|66.14|63.34|66.14|63.34|66.2|63.4|66.14|63.34|0
1643096530000|2022-01-25 07:42:10|66.2|63.4|66.28|63.48|66.28|63.48|66.14|63.34|0
1643096540000|2022-01-25 07:42:20|66.2|63.4|66.26|63.46|66.26|63.46|66.14|63.34|0
1643096550000|2022-01-25 07:42:30|66.11|63.31|66.2|63.4|66.2|63.4|66.11|63.31|0
1643096560000|2022-01-25 07:42:40|66.26|63.46|66.02|63.22|66.26|63.46|65.96|63.16|0
1643096570000|2022-01-25 07:42:50|65.96|63.16|65.96|63.16|66.02|63.22|65.96|63.16|0
1643096580000|2022-01-25 07:43:00|66.08|63.28|65.85|63.05|66.08|63.28|65.85|63.05|0
1643096590000|2022-01-25 07:43:10|65.67|62.87|65.85|63.05|65.85|63.05|65.67|62.87|0
1643096600000|2022-01-25 07:43:20|65.73|62.93|65.44|62.64|65.73|62.93|65.44|62.64|0
1643096610000|2022-01-25 07:43:30|65.56|62.76|65.44|62.64|65.56|62.76|65.38|62.58|0
1643096620000|2022-01-25 07:43:40|65.27|62.47|65.44|62.64|65.44|62.64|65.27|62.47|0
1643096630000|2022-01-25 07:43:50|65.38|62.58|65.44|62.64|65.5|62.7|65.38|62.58|0
1643096640000|2022-01-25 07:44:00|65.5|62.7|65.41|62.61|65.5|62.7|65.41|62.61|0
1643096650000|2022-01-25 07:44:10|65.44|62.64|65.29|62.49|65.44|62.64|65.27|62.47|0
1643096660000|2022-01-25 07:44:20|65.24|62.44|65.15|62.35|65.24|62.44|65.12|62.32|0
1643096670000|2022-01-25 07:44:30|65.24|62.44|65.67|62.87|65.73|62.93|65.24|62.44|0
1643096680000|2022-01-25 07:44:40|65.7|62.9|65.79|62.99|65.79|62.99|65.61|62.81|0
1643096690000|2022-01-25 07:44:50|65.73|62.93|65.58|62.78|65.73|62.93|65.56|62.76|0
1643096700000|2022-01-25 07:45:00|65.61|62.81|65.44|62.64|65.73|62.93|65.44|62.64|0
1643096710000|2022-01-25 07:45:10|65.38|62.58|65.5|62.7|65.56|62.76|65.38|62.58|0
1643096720000|2022-01-25 07:45:20|65.58|62.78|65.5|62.7|65.58|62.78|65.5|62.7|0
1643096730000|2022-01-25 07:45:30|65.44|62.64|65.73|62.93|65.73|62.93|65.44|62.64|0
1643096740000|2022-01-25 07:45:40|65.67|62.87|65.9|63.1|65.9|63.1|65.67|62.87|0
1643096750000|2022-01-25 07:45:50|65.96|63.16|66.14|63.34|66.14|63.34|65.96|63.16|0
1643096760000|2022-01-25 07:46:00|66.02|63.22|66.14|63.34|66.14|63.34|66.02|63.22|0
1643096770000|2022-01-25 07:46:10|66.26|63.46|66.11|63.31|66.26|63.46|66.11|63.31|0
1643096780000|2022-01-25 07:46:20|66.14|63.34|66.28|63.48|66.28|63.48|66.14|63.34|0
1643096790000|2022-01-25 07:46:30|66.17|63.37|66.02|63.22|66.31|63.51|66.02|63.22|0
1643096800000|2022-01-25 07:46:40|66.08|63.28|66.02|63.22|66.08|63.28|66.02|63.22|0
1643096810000|2022-01-25 07:46:50|65.96|63.16|66.08|63.28|66.08|63.28|65.9|63.1|0
1643096820000|2022-01-25 07:47:00|66.02|63.22|66.08|63.28|66.14|63.34|66.02|63.22|0
1643096830000|2022-01-25 07:47:10|66.14|63.34|66.14|63.34|66.14|63.34|66.14|63.34|0
1643096840000|2022-01-25 07:47:20|66.2|63.4|66.14|63.34|66.2|63.4|66.02|63.22|0
1643096850000|2022-01-25 07:47:30|66.2|63.4|65.9|63.1|66.2|63.4|65.9|63.1|0
1643096860000|2022-01-25 07:47:40|65.82|63.02|65.79|62.99|65.82|63.02|65.79|62.99|0
1643096870000|2022-01-25 07:47:50|65.85|63.05|65.85|63.05|65.96|63.16|65.85|63.05|0
1643096880000|2022-01-25 07:48:00|65.96|63.16|66.08|63.28|66.08|63.28|65.96|63.16|0
1643096890000|2022-01-25 07:48:10|66.05|63.25|66.25|63.45|66.25|63.45|66.05|63.25|0
1643096900000|2022-01-25 07:48:20|66.2|63.4|66.31|63.51|66.31|63.51|66.11|63.31|0
1643096910000|2022-01-25 07:48:30|66.37|63.57|66.37|63.57|66.43|63.63|66.37|63.57|0
1643096920000|2022-01-25 07:48:40|66.46|63.66|66.46|63.66|66.46|63.66|66.46|63.66|0
1643096930000|2022-01-25 07:48:50|66.34|63.54|66.49|63.69|66.49|63.69|66.34|63.54|0
1643096940000|2022-01-25 07:49:00|66.43|63.63|66.61|63.81|66.61|63.81|66.43|63.63|0
1643096950000|2022-01-25 07:49:10|66.55|63.75|66.61|63.81|66.66|63.86|66.55|63.75|0
1643096960000|2022-01-25 07:49:20|66.55|63.75|66.43|63.63|66.55|63.75|66.43|63.63|0
1643096970000|2022-01-25 07:49:30|66.49|63.69|66.66|63.86|66.66|63.86|66.37|63.57|0
1643096980000|2022-01-25 07:49:40|66.63|63.83|66.55|63.75|66.63|63.83|66.52|63.72|0
1643096990000|2022-01-25 07:49:50|66.66|63.86|66.61|63.81|66.66|63.86|66.61|63.81|0
1643097000000|2022-01-25 07:50:00|66.49|63.69|66.37|63.57|66.49|63.69|66.37|63.57|0
1643097010000|2022-01-25 07:50:10|66.25|63.45|66.31|63.51|66.31|63.51|66.14|63.34|0
1643097020000|2022-01-25 07:50:20|66.4|63.6|66.43|63.63|66.49|63.69|66.4|63.6|0
1643097030000|2022-01-25 07:50:30|66.52|63.72|66.57|63.77|66.57|63.77|66.52|63.72|0
1643097040000|2022-01-25 07:50:40|66.55|63.75|66.55|63.75|66.61|63.81|66.55|63.75|0
1643097050000|2022-01-25 07:50:50|66.57|63.77|66.49|63.69|66.57|63.77|66.49|63.69|0
1643097060000|2022-01-25 07:51:00|66.55|63.75|66.49|63.69|66.55|63.75|66.43|63.63|0
1643097070000|2022-01-25 07:51:10|66.72|63.92|66.72|63.92|66.78|63.98|66.72|63.92|0
1643097080000|2022-01-25 07:51:20|66.69|63.89|66.66|63.86|66.72|63.92|66.66|63.86|0
1643097090000|2022-01-25 07:51:30|66.61|63.81|66.46|63.66|66.61|63.81|66.46|63.66|0
1643097100000|2022-01-25 07:51:40|66.43|63.63|66.34|63.54|66.43|63.63|66.34|63.54|0
1643097110000|2022-01-25 07:51:50|66.37|63.57|66.37|63.57|66.43|63.63|66.31|63.51|0
1643097120000|2022-01-25 07:52:00|66.31|63.51|66.63|63.83|66.63|63.83|66.31|63.51|0
1643097130000|2022-01-25 07:52:10|66.6|63.8|66.6|63.8|66.66|63.86|66.6|63.8|0
1643097140000|2022-01-25 07:52:20|66.55|63.75|66.55|63.75|66.57|63.77|66.55|63.75|0
1643097150000|2022-01-25 07:52:30|66.49|63.69|66.4|63.6|66.55|63.75|66.4|63.6|0
1643097160000|2022-01-25 07:52:40|66.43|63.63|66.31|63.51|66.43|63.63|66.31|63.51|0
1643097170000|2022-01-25 07:52:50|66.25|63.45|66.46|63.66|66.46|63.66|66.25|63.45|0
1643097180000|2022-01-25 07:53:00|66.43|63.63|66.37|63.57|66.43|63.63|66.37|63.57|0
1643097190000|2022-01-25 07:53:10|66.55|63.75|66.55|63.75|66.55|63.75|66.49|63.69|0
1643097200000|2022-01-25 07:53:20|66.66|63.86|66.78|63.98|66.78|63.98|66.66|63.86|0
1643097210000|2022-01-25 07:53:30|66.75|63.95|66.84|64.04|66.84|64.04|66.75|63.95|0
1643097220000|2022-01-25 07:53:40|66.9|64.1|66.96|64.16|66.96|64.16|66.84|64.04|0
1643097230000|2022-01-25 07:53:50|67.02|64.22|67.25|64.45|67.25|64.45|67.02|64.22|0
1643097240000|2022-01-25 07:54:00|67.22|64.42|67.25|64.45|67.43|64.63|67.22|64.42|0
1643097250000|2022-01-25 07:54:10|67.13|64.33|67.13|64.33|67.13|64.33|67.02|64.22|0
1643097260000|2022-01-25 07:54:20|67.19|64.39|67.13|64.33|67.19|64.39|67.08|64.28|0
1643097270000|2022-01-25 07:54:30|67.43|64.63|67.43|64.63|67.43|64.63|67.37|64.57|0
1643097280000|2022-01-25 07:54:40|67.37|64.57|67.37|64.57|67.43|64.63|67.37|64.57|0
1643097290000|2022-01-25 07:54:50|67.31|64.51|67.22|64.42|67.31|64.51|67.13|64.33|0
1643097300000|2022-01-25 07:55:00|67.19|64.39|67.13|64.33|67.22|64.42|67.13|64.33|0
1643097310000|2022-01-25 07:55:10|67.19|64.39|67.04|64.24|67.19|64.39|67.02|64.22|0
1643097320000|2022-01-25 07:55:20|67.19|64.39|67.13|64.33|67.25|64.45|67.13|64.33|0
1643097330000|2022-01-25 07:55:30|67.08|64.28|66.96|64.16|67.08|64.28|66.96|64.16|0
1643097340000|2022-01-25 07:55:40|66.93|64.13|67.13|64.33|67.19|64.39|66.93|64.13|0
1643097350000|2022-01-25 07:55:50|67.02|64.22|66.93|64.13|67.02|64.22|66.9|64.1|0
1643097360000|2022-01-25 07:56:00|66.9|64.1|66.99|64.19|66.99|64.19|66.9|64.1|0
1643097370000|2022-01-25 07:56:10|66.96|64.16|66.9|64.1|66.96|64.16|66.9|64.1|0
1643097380000|2022-01-25 07:56:20|66.99|64.19|66.96|64.16|66.99|64.19|66.93|64.13|0
1643097390000|2022-01-25 07:56:30|67.13|64.33|67.02|64.22|67.13|64.33|66.99|64.19|0
1643097400000|2022-01-25 07:56:40|66.99|64.19|67.02|64.22|67.02|64.22|66.96|64.16|0
1643097410000|2022-01-25 07:56:50|66.96|64.16|66.9|64.1|66.96|64.16|66.9|64.1|0
1643097420000|2022-01-25 07:57:00|66.96|64.16|67.13|64.33|67.37|64.57|66.96|64.16|0
1643097430000|2022-01-25 07:57:10|67.1|64.3|67.19|64.39|67.19|64.39|67.07|64.27|0
1643097440000|2022-01-25 07:57:20|67.13|64.33|66.9|64.1|67.13|64.33|66.9|64.1|0
1643097450000|2022-01-25 07:57:30|66.84|64.04|66.66|63.86|66.84|64.04|66.66|63.86|0
1643097460000|2022-01-25 07:57:40|66.43|63.63|66.49|63.69|66.49|63.69|66.28|63.48|0
1643097470000|2022-01-25 07:57:50|66.37|63.57|66.49|63.69|66.49|63.69|66.37|63.57|0
1643097480000|2022-01-25 07:58:00|66.54|63.74|66.72|63.92|66.72|63.92|66.54|63.74|0
1643097490000|2022-01-25 07:58:10|66.75|63.95|66.9|64.1|66.9|64.1|66.75|63.95|0
1643097500000|2022-01-25 07:58:20|66.96|64.16|66.9|64.1|66.96|64.16|66.9|64.1|0
1643097510000|2022-01-25 07:58:30|66.84|64.04|66.87|64.07|66.87|64.07|66.84|64.04|0
1643097520000|2022-01-25 07:58:40|66.78|63.98|66.9|64.1|66.96|64.16|66.78|63.98|0
1643097530000|2022-01-25 07:58:50|66.96|64.16|66.84|64.04|66.96|64.16|66.84|64.04|0
1643097540000|2022-01-25 07:59:00|66.9|64.1|67.25|64.45|67.25|64.45|66.9|64.1|0
1643097550000|2022-01-25 07:59:10|67.13|64.33|66.96|64.16|67.13|64.33|66.96|64.16|0
1643097560000|2022-01-25 07:59:20|67.16|64.36|67.34|64.54|67.37|64.57|67.16|64.36|0
1643097570000|2022-01-25 07:59:30|67.25|64.45|67.46|64.66|67.46|64.66|67.07|64.27|0
1643097580000|2022-01-25 07:59:40|67.58|64.78|67.64|64.84|67.67|64.87|67.58|64.78|0
1643097590000|2022-01-25 07:59:50|67.73|64.93|67.9|65.1|67.9|65.1|67.73|64.93|0
1643097600000|2022-01-25 08:00:00|68.17|65.37|67.79|64.99|68.17|65.37|67.75|64.95|0
1643097610000|2022-01-25 08:00:10|67.73|64.93|67.25|64.45|67.73|64.93|67.25|64.45|0
1643097620000|2022-01-25 08:00:20|67.07|64.27|67.19|64.39|67.19|64.39|66.96|64.16|0
1643097630000|2022-01-25 08:00:30|66.84|64.04|66.6|63.8|66.84|64.04|66.51|63.71|0
1643097640000|2022-01-25 08:00:40|66.84|64.04|66.75|63.95|67.01|64.21|66.75|63.95|0
1643097650000|2022-01-25 08:00:50|67.04|64.24|66.6|63.8|67.04|64.24|66.6|63.8|0
1643097660000|2022-01-25 08:01:00|66.78|63.98|66.66|63.86|66.81|64.01|66.6|63.8|0
1643097670000|2022-01-25 08:01:10|66.84|64.04|67.07|64.27|67.13|64.33|66.84|64.04|0
1643097680000|2022-01-25 08:01:20|66.72|63.92|66.95|64.15|67.07|64.27|66.72|63.92|0
1643097690000|2022-01-25 08:01:30|66.98|64.18|66.95|64.15|67.19|64.39|66.95|64.15|0
1643097700000|2022-01-25 08:01:40|67.13|64.33|66.72|63.92|67.13|64.33|66.72|63.92|0
1643097710000|2022-01-25 08:01:50|66.9|64.1|67.19|64.39|67.19|64.39|66.9|64.1|0
1643097720000|2022-01-25 08:02:00|67.07|64.27|66.9|64.1|67.07|64.27|66.72|63.92|0
1643097730000|2022-01-25 08:02:10|66.92|64.12|67.67|64.87|67.67|64.87|66.92|64.12|0
1643097740000|2022-01-25 08:02:20|67.84|65.04|67.25|64.45|67.9|65.1|67.25|64.45|0
1643097750000|2022-01-25 08:02:30|67.52|64.72|67.61|64.81|67.61|64.81|67.37|64.57|0
1643097760000|2022-01-25 08:02:40|67.34|64.54|67.31|64.51|67.4|64.6|67.31|64.51|0
1643097770000|2022-01-25 08:02:50|67.07|64.27|67.25|64.45|67.25|64.45|66.92|64.12|0
1643097780000|2022-01-25 08:03:00|67.13|64.33|67.69|64.89|67.69|64.89|67.13|64.33|0
1643097790000|2022-01-25 08:03:10|67.58|64.78|67.69|64.89|67.69|64.89|67.58|64.78|0
1643097800000|2022-01-25 08:03:20|67.67|64.87|66.95|64.15|67.67|64.87|66.9|64.1|0
1643097810000|2022-01-25 08:03:30|66.72|63.92|66.6|63.8|66.84|64.04|66.54|63.74|0
1643097820000|2022-01-25 08:03:40|66.54|63.74|66.37|63.57|66.54|63.74|66.31|63.51|0
1643097830000|2022-01-25 08:03:50|66.42|63.62|66.66|63.86|66.66|63.86|66.42|63.62|0
1643097840000|2022-01-25 08:04:00|66.39|63.59|66.66|63.86|66.66|63.86|66.39|63.59|0
1643097850000|2022-01-25 08:04:10|66.6|63.8|66.25|63.45|66.6|63.8|66.25|63.45|0
1643097860000|2022-01-25 08:04:20|66.16|63.36|66.25|63.45|66.25|63.45|66.13|63.33|0
1643097870000|2022-01-25 08:04:30|66.07|63.27|66.16|63.36|66.16|63.36|66.07|63.27|0
1643097880000|2022-01-25 08:04:40|66.19|63.39|66.31|63.51|66.48|63.68|66.19|63.39|0
1643097890000|2022-01-25 08:04:50|66.19|63.39|65.98|63.18|66.25|63.45|65.98|63.18|0
1643097900000|2022-01-25 08:05:00|65.6|63.4|65.71|63.51|65.89|63.69|65.6|63.4|0
1643097910000|2022-01-25 08:05:10|66.03|63.83|66.3|64.1|66.3|64.1|66.03|63.83|0
1643097920000|2022-01-25 08:05:20|66.07|63.87|65.92|63.72|66.18|63.98|65.92|63.72|0
1643097930000|2022-01-25 08:05:30|65.66|63.46|65.42|63.22|65.66|63.46|65.42|63.22|0
1643097940000|2022-01-25 08:05:40|65.54|63.34|65.28|63.08|65.54|63.34|65.28|63.08|0
1643097950000|2022-01-25 08:05:50|65.19|62.99|65.25|63.05|65.25|63.05|64.78|62.58|0
1643097960000|2022-01-25 08:06:00|65.1|62.9|64.78|62.58|65.1|62.9|64.78|62.58|0
1643097970000|2022-01-25 08:06:10|64.75|62.55|64.75|62.55|64.78|62.58|64.75|62.55|0
1643097980000|2022-01-25 08:06:20|64.96|62.76|64.84|62.64|64.96|62.76|64.84|62.64|0
1643097990000|2022-01-25 08:06:30|64.96|62.76|64.67|62.47|64.96|62.76|64.67|62.47|0
1643098000000|2022-01-25 08:06:40|64.78|62.58|64.5|62.3|64.78|62.58|64.5|62.3|0
1643098010000|2022-01-25 08:06:50|64.44|62.24|64.23|62.03|64.44|62.24|64.23|62.03|0
1643098020000|2022-01-25 08:07:00|64.15|61.95|64.15|61.95|64.15|61.95|63.81|61.61|0
1643098030000|2022-01-25 08:07:10|64.04|61.84|63.92|61.72|64.15|61.95|63.92|61.72|0
1643098040000|2022-01-25 08:07:20|64.26|62.06|64.15|61.95|64.26|62.06|64.15|61.95|0
1643098050000|2022-01-25 08:07:30|63.86|61.66|63.81|61.61|63.86|61.66|63.63|61.43|0
1643098060000|2022-01-25 08:07:40|63.83|61.63|63.81|61.61|63.89|61.69|63.78|61.58|0
1643098070000|2022-01-25 08:07:50|63.89|61.69|63.95|61.75|64.03|61.83|63.89|61.69|0
1643098080000|2022-01-25 08:08:00|64.15|61.95|63.75|61.55|64.15|61.95|63.75|61.55|0
1643098090000|2022-01-25 08:08:10|63.78|61.58|64.15|61.95|64.15|61.95|63.78|61.58|0
1643098100000|2022-01-25 08:08:20|64.44|62.24|64.73|62.53|64.73|62.53|64.44|62.24|0
1643098110000|2022-01-25 08:08:30|64.9|62.7|64.96|62.76|64.96|62.76|64.9|62.7|0
1643098120000|2022-01-25 08:08:40|64.98|62.78|65.07|62.87|65.1|62.9|64.98|62.78|0
1643098130000|2022-01-25 08:08:50|65.22|63.02|65.25|63.05|65.3|63.1|65.22|63.02|0
1643098140000|2022-01-25 08:09:00|65.13|62.93|65.19|62.99|65.19|62.99|65.01|62.81|0
1643098150000|2022-01-25 08:09:10|65.3|63.1|65.1|62.9|65.3|63.1|65.01|62.81|0
1643098160000|2022-01-25 08:09:20|65.13|62.93|64.9|62.7|65.13|62.93|64.9|62.7|0
1643098170000|2022-01-25 08:09:30|64.84|62.64|64.72|62.52|64.84|62.64|64.69|62.49|0
1643098180000|2022-01-25 08:09:40|64.58|62.38|64.72|62.52|64.72|62.52|64.49|62.29|0
1643098190000|2022-01-25 08:09:50|64.69|62.49|64.78|62.58|64.78|62.58|64.69|62.49|0
1643098200000|2022-01-25 08:10:00|64.84|62.64|64.78|62.58|65.1|62.9|64.78|62.58|0
1643098210000|2022-01-25 08:10:10|64.96|62.76|64.78|62.58|65.07|62.87|64.78|62.58|0
1643098220000|2022-01-25 08:10:20|64.72|62.52|64.55|62.35|64.78|62.58|64.55|62.35|0
1643098230000|2022-01-25 08:10:30|64.75|62.55|64.84|62.64|64.84|62.64|64.72|62.52|0
1643098240000|2022-01-25 08:10:40|65.07|62.87|65.19|62.99|65.19|62.99|64.9|62.7|0
1643098250000|2022-01-25 08:10:50|65.13|62.93|65.19|62.99|65.25|63.05|65.13|62.93|0
1643098260000|2022-01-25 08:11:00|65.22|63.02|65.07|62.87|65.25|63.05|65.07|62.87|0
1643098270000|2022-01-25 08:11:10|65.19|62.99|64.96|62.76|65.19|62.99|64.9|62.7|0
1643098280000|2022-01-25 08:11:20|64.61|62.41|64.55|62.35|64.64|62.44|64.55|62.35|0
1643098290000|2022-01-25 08:11:30|64.75|62.55|65.01|62.81|65.01|62.81|64.75|62.55|0
1643098300000|2022-01-25 08:11:40|64.9|62.7|64.98|62.78|64.98|62.78|64.9|62.7|0
1643098310000|2022-01-25 08:11:50|65.04|62.84|65.25|63.05|65.25|63.05|65.04|62.84|0
1643098320000|2022-01-25 08:12:00|65.48|63.28|65.62|63.42|65.62|63.42|65.48|63.28|0
1643098330000|2022-01-25 08:12:10|65.71|63.51|65.89|63.69|65.89|63.69|65.65|63.45|0
1643098340000|2022-01-25 08:12:20|66.03|63.83|66.18|63.98|66.18|63.98|66.03|63.83|0
1643098350000|2022-01-25 08:12:30|66.3|64.1|66.53|64.33|66.53|64.33|66.3|64.1|0
1643098360000|2022-01-25 08:12:40|66.59|64.39|66.41|64.21|66.59|64.39|66.41|64.21|0
1643098370000|2022-01-25 08:12:50|66.36|64.16|66.36|64.16|66.36|64.16|66.3|64.1|0
1643098380000|2022-01-25 08:13:00|66.5|64.3|66.44|64.24|66.5|64.3|66.33|64.13|0
1643098390000|2022-01-25 08:13:10|66.36|64.16|66.18|63.98|66.47|64.27|66.18|63.98|0
1643098400000|2022-01-25 08:13:20|66.12|63.92|66.06|63.86|66.12|63.92|66.06|63.86|0
1643098410000|2022-01-25 08:13:30|66.12|63.92|66.71|64.51|66.71|64.51|66.12|63.92|0
1643098420000|2022-01-25 08:13:40|67.06|64.86|67.36|65.16|67.36|65.16|67.06|64.86|0
1643098430000|2022-01-25 08:13:50|67.24|65.04|67.36|65.16|67.48|65.28|67.24|65.04|0
1643098440000|2022-01-25 08:14:00|67.3|65.1|67.42|65.22|67.42|65.22|67.12|64.92|0
1643098450000|2022-01-25 08:14:10|67.18|64.98|67.18|64.98|67.18|64.98|67.09|64.89|0
1643098460000|2022-01-25 08:14:20|67.3|65.1|67.3|65.1|67.36|65.16|67.21|65.01|0
1643098470000|2022-01-25 08:14:30|67.48|65.28|67.54|65.34|67.54|65.34|67.42|65.22|0
1643098480000|2022-01-25 08:14:40|67.36|65.16|67.42|65.22|67.48|65.28|67.24|65.04|0
1643098490000|2022-01-25 08:14:50|67.6|65.4|67.66|65.46|67.87|65.67|67.6|65.4|0
1643098500000|2022-01-25 08:15:00|67.78|65.58|67.6|65.4|67.81|65.61|67.6|65.4|0
1643098510000|2022-01-25 08:15:10|67.78|65.58|67.96|65.76|67.96|65.76|67.66|65.46|0
1643098520000|2022-01-25 08:15:20|68.08|65.88|68.17|65.97|68.17|65.97|68.02|65.82|0
1643098530000|2022-01-25 08:15:30|68.08|65.88|70.76|68.56|70.76|68.56|67.81|65.61|0
1643098540000|2022-01-25 08:15:40|70.85|68.65|70.79|68.59|70.85|68.65|70.67|68.47|0
1643098550000|2022-01-25 08:15:50|70.55|68.35|67.82|65.62|70.55|68.35|67.82|65.62|0
1643098560000|2022-01-25 08:16:00|66.08|63.88|65.9|63.7|66.2|64|65.9|63.7|0
1643098570000|2022-01-25 08:16:10|65.78|63.58|65.9|63.7|65.9|63.7|65.61|63.41|0
1643098580000|2022-01-25 08:16:20|66.02|63.82|65.93|63.73|66.02|63.82|65.9|63.7|0
1643098590000|2022-01-25 08:16:30|65.72|63.52|65.58|63.38|65.72|63.52|65.37|63.17|0
1643098600000|2022-01-25 08:16:40|65.61|63.41|65.37|63.17|65.61|63.41|65.37|63.17|0
1643098610000|2022-01-25 08:16:50|65.28|63.08|65.2|63|65.43|63.23|65.2|63|0
1643098620000|2022-01-25 08:17:00|65.08|62.88|64.93|62.73|65.08|62.88|64.93|62.73|0
1643098630000|2022-01-25 08:17:10|64.44|62.24|64.58|62.38|64.58|62.38|64.32|62.12|0
1643098640000|2022-01-25 08:17:20|64.67|62.47|64.44|62.24|64.73|62.53|64.44|62.24|0
1643098650000|2022-01-25 08:17:30|64.5|62.3|64.58|62.38|64.58|62.38|64.5|62.3|0
1643098660000|2022-01-25 08:17:40|64.56|62.36|64.21|62.01|64.56|62.36|64.15|61.95|0
1643098670000|2022-01-25 08:17:50|64.15|61.95|64.53|62.33|64.53|62.33|64.15|61.95|0
1643098680000|2022-01-25 08:18:00|64.32|62.12|64.38|62.18|64.41|62.21|64.32|62.12|0
1643098690000|2022-01-25 08:18:10|64.32|62.12|64.27|62.07|64.32|62.12|64.18|61.98|0
1643098700000|2022-01-25 08:18:20|64.21|62.01|64.09|61.89|64.21|62.01|64.09|61.89|0
1643098710000|2022-01-25 08:18:30|64.04|61.84|64.12|61.92|64.12|61.92|64.04|61.84|0
1643098720000|2022-01-25 08:18:40|64.29|62.09|64.32|62.12|64.5|62.3|64.29|62.09|0
1643098730000|2022-01-25 08:18:50|64.44|62.24|64.44|62.24|64.44|62.24|64.32|62.12|0
1643098740000|2022-01-25 08:19:00|64.29|62.09|65.08|62.88|65.08|62.88|64.29|62.09|0
1643098750000|2022-01-25 08:19:10|65.22|63.02|65.02|62.82|65.22|63.02|65.02|62.82|0
1643098760000|2022-01-25 08:19:20|65.28|63.08|65.14|62.94|65.28|63.08|65.14|62.94|0
1643098770000|2022-01-25 08:19:30|65.17|62.97|65.2|63|65.2|63|65.17|62.97|0
1643098780000|2022-01-25 08:19:40|65.08|62.88|64.73|62.53|65.08|62.88|64.7|62.5|0
1643098790000|2022-01-25 08:19:50|64.79|62.59|64.85|62.65|64.9|62.7|64.79|62.59|0
1643098800000|2022-01-25 08:20:00|65.02|62.82|65.28|63.08|65.31|63.11|64.9|62.7|0
1643098810000|2022-01-25 08:20:10|65.02|62.82|64.73|62.53|65.02|62.82|64.73|62.53|0
1643098820000|2022-01-25 08:20:20|64.9|62.7|64.55|62.35|64.9|62.7|64.55|62.35|0
1643098830000|2022-01-25 08:20:30|64.35|62.15|64.24|62.04|64.35|62.15|64.24|62.04|0
1643098840000|2022-01-25 08:20:40|64.06|61.86|64.32|62.12|64.32|62.12|64.06|61.86|0
1643098850000|2022-01-25 08:20:50|64.21|62.01|64.06|61.86|64.21|62.01|64.03|61.83|0
1643098860000|2022-01-25 08:21:00|63.92|61.72|63.92|61.72|63.98|61.78|63.92|61.72|0
1643098870000|2022-01-25 08:21:10|63.72|61.52|63.69|61.49|63.72|61.52|63.54|61.34|0
1643098880000|2022-01-25 08:21:20|63.6|61.4|63.34|61.14|63.6|61.4|63.32|61.12|0
1643098890000|2022-01-25 08:21:30|63.52|61.32|63.4|61.2|63.52|61.32|63.29|61.09|0
1643098900000|2022-01-25 08:21:40|63.46|61.26|63.4|61.2|63.46|61.26|63.29|61.09|0
1643098910000|2022-01-25 08:21:50|63.6|61.4|63.52|61.32|63.6|61.4|63.43|61.23|0
1643098920000|2022-01-25 08:22:00|63.37|61.17|63.92|61.72|64.03|61.83|63.37|61.17|0
1643098930000|2022-01-25 08:22:10|63.89|61.69|63.69|61.49|63.89|61.69|63.69|61.49|0
1643098940000|2022-01-25 08:22:20|63.92|61.72|64.09|61.89|64.09|61.89|63.92|61.72|0
1643098950000|2022-01-25 08:22:30|63.98|61.78|63.8|61.6|63.98|61.78|63.8|61.6|0
1643098960000|2022-01-25 08:22:40|63.75|61.55|63.46|61.26|63.75|61.55|63.46|61.26|0
1643098970000|2022-01-25 08:22:50|63.37|61.17|63.31|61.11|63.37|61.17|63.26|61.06|0
1643098980000|2022-01-25 08:23:00|63.4|61.2|63.72|61.52|63.72|61.52|63.4|61.2|0
1643098990000|2022-01-25 08:23:10|63.63|61.43|63.52|61.32|63.69|61.49|63.46|61.26|0
1643099000000|2022-01-25 08:23:20|63.34|61.14|63.23|61.03|63.34|61.14|63.12|60.92|0
1643099010000|2022-01-25 08:23:30|63.06|60.86|63.29|61.09|63.29|61.09|63.06|60.86|0
1643099020000|2022-01-25 08:23:40|63.4|61.2|63.17|60.97|63.4|61.2|63.06|60.86|0
1643099030000|2022-01-25 08:23:50|63.06|60.86|62.89|60.69|63.12|60.92|62.89|60.69|0
1643099040000|2022-01-25 08:24:00|63.06|60.86|63.23|61.03|63.34|61.14|63.06|60.86|0
1643099050000|2022-01-25 08:24:10|63.34|61.14|63.26|61.06|63.34|61.14|63.14|60.94|0
1643099060000|2022-01-25 08:24:20|63.06|60.86|62.6|60.4|63.06|60.86|62.6|60.4|0
1643099070000|2022-01-25 08:24:30|62.55|60.35|62.49|60.29|62.55|60.35|62.49|60.29|0
1643099080000|2022-01-25 08:24:40|62.63|60.43|62.43|60.23|62.63|60.43|62.43|60.23|0
1643099090000|2022-01-25 08:24:50|62.49|60.29|62.6|60.4|62.72|60.52|62.49|60.29|0
1643099100000|2022-01-25 08:25:00|62.83|60.63|62.97|60.77|63.06|60.86|62.83|60.63|0
1643099110000|2022-01-25 08:25:10|62.89|60.69|62.77|60.57|62.89|60.69|62.74|60.54|0
1643099120000|2022-01-25 08:25:20|62.57|60.37|62.72|60.52|62.72|60.52|62.57|60.37|0
1643099130000|2022-01-25 08:25:30|62.55|60.35|62.63|60.43|62.63|60.43|62.43|60.23|0
1643099140000|2022-01-25 08:25:40|62.55|60.35|62.18|59.98|62.55|60.35|62.18|59.98|0
1643099150000|2022-01-25 08:25:50|62.15|59.95|62.15|59.95|62.15|59.95|62.09|59.89|0
1643099160000|2022-01-25 08:26:00|62.26|60.06|62.04|59.84|62.26|60.06|62.04|59.84|0
1643099170000|2022-01-25 08:26:10|62.09|59.89|62.04|59.84|62.09|59.89|61.92|59.72|0
1643099180000|2022-01-25 08:26:20|62.15|59.95|62.29|60.09|62.29|60.09|62.09|59.89|0
1643099190000|2022-01-25 08:26:30|62.43|60.23|62.38|60.18|62.43|60.23|62.32|60.12|0
1643099200000|2022-01-25 08:26:40|62.26|60.06|62.38|60.18|62.38|60.18|62.18|59.98|0
1643099210000|2022-01-25 08:26:50|62.26|60.06|61.81|59.61|62.26|60.06|61.81|59.61|0
1643099220000|2022-01-25 08:27:00|61.87|59.67|61.59|59.39|61.9|59.7|61.59|59.39|0
1643099230000|2022-01-25 08:27:10|61.64|59.44|61.2|59|61.64|59.44|61.17|58.97|0
1643099240000|2022-01-25 08:27:20|61.09|58.89|60.94|58.74|61.14|58.94|60.94|58.74|0
1643099250000|2022-01-25 08:27:30|60.86|58.66|60.7|58.5|60.86|58.66|60.64|58.44|0
1643099260000|2022-01-25 08:27:40|60.5|58.3|60.47|58.27|60.64|58.44|60.47|58.27|0
1643099270000|2022-01-25 08:27:50|60.5|58.3|60.89|58.69|60.89|58.69|60.47|58.27|0
1643099280000|2022-01-25 08:28:00|60.7|58.5|60.89|58.69|60.92|58.72|60.7|58.5|0
1643099290000|2022-01-25 08:28:10|60.97|58.77|61.03|58.83|61.08|58.88|60.97|58.77|0
1643099300000|2022-01-25 08:28:20|61.17|58.97|61.17|58.97|61.17|58.97|60.92|58.72|0
1643099310000|2022-01-25 08:28:30|61.2|59|61.14|58.94|61.28|59.08|61.08|58.88|0
1643099320000|2022-01-25 08:28:40|61.25|59.05|61.03|58.83|61.25|59.05|61.03|58.83|0
1643099330000|2022-01-25 08:28:50|60.86|58.66|61.03|58.83|61.03|58.83|60.78|58.58|0
1643099340000|2022-01-25 08:29:00|61.08|58.88|60.92|58.72|61.08|58.88|60.92|58.72|0
1643099350000|2022-01-25 08:29:10|61.03|58.83|61.48|59.28|61.48|59.28|61.03|58.83|0
1643099360000|2022-01-25 08:29:20|61.59|59.39|61.36|59.16|61.59|59.39|61.25|59.05|0
1643099370000|2022-01-25 08:29:30|61.42|59.22|61.14|58.94|61.42|59.22|61.14|58.94|0
1643099380000|2022-01-25 08:29:40|61.25|59.05|60.81|58.61|61.25|59.05|60.81|58.61|0
1643099390000|2022-01-25 08:29:50|60.97|58.77|60.81|58.61|60.97|58.77|60.81|58.61|0
1643099400000|2022-01-25 08:30:00|60.86|58.66|61.36|59.16|61.36|59.16|60.81|58.61|0
1643099410000|2022-01-25 08:30:10|61.59|59.39|61.33|59.13|61.59|59.39|61.33|59.13|0
1643099420000|2022-01-25 08:30:20|61.47|59.27|61.64|59.44|61.67|59.47|61.47|59.27|0
1643099430000|2022-01-25 08:30:30|61.59|59.39|61.56|59.36|61.67|59.47|61.56|59.36|0
1643099440000|2022-01-25 08:30:40|61.59|59.39|61.53|59.33|61.7|59.5|61.53|59.33|0
1643099450000|2022-01-25 08:30:50|61.59|59.39|61.53|59.33|61.59|59.39|61.53|59.33|0
1643099460000|2022-01-25 08:31:00|61.59|59.39|62.04|59.84|62.04|59.84|61.59|59.39|0
1643099470000|2022-01-25 08:31:10|61.92|59.72|62.18|59.98|62.18|59.98|61.92|59.72|0
1643099480000|2022-01-25 08:31:20|62.09|59.89|62.09|59.89|62.26|60.06|62.09|59.89|0
1643099490000|2022-01-25 08:31:30|62.04|59.84|61.92|59.72|62.04|59.84|61.81|59.61|0
1643099500000|2022-01-25 08:31:40|61.87|59.67|61.61|59.41|61.87|59.67|61.61|59.41|0
1643099510000|2022-01-25 08:31:50|61.64|59.44|61.61|59.41|61.75|59.55|61.5|59.3|0
1643099520000|2022-01-25 08:32:00|61.59|59.39|61.87|59.67|61.87|59.67|61.59|59.39|0
1643099530000|2022-01-25 08:32:10|61.98|59.78|61.87|59.67|61.98|59.78|61.81|59.61|0
1643099540000|2022-01-25 08:32:20|62.01|59.81|61.64|59.44|62.01|59.81|61.64|59.44|0
1643099550000|2022-01-25 08:32:30|61.7|59.5|61.75|59.55|61.75|59.55|61.7|59.5|0
1643099560000|2022-01-25 08:32:40|61.81|59.61|62.26|60.06|62.26|60.06|61.81|59.61|0
1643099570000|2022-01-25 08:32:50|62.29|60.09|62.37|60.17|62.37|60.17|62.26|60.06|0
1643099580000|2022-01-25 08:33:00|62.43|60.23|62.49|60.29|62.49|60.29|62.43|60.23|0
1643099590000|2022-01-25 08:33:10|62.54|60.34|62.6|60.4|62.63|60.43|62.54|60.34|0
1643099600000|2022-01-25 08:33:20|62.66|60.46|62.83|60.63|62.83|60.63|62.66|60.46|0
1643099610000|2022-01-25 08:33:30|62.66|60.46|62.94|60.74|62.94|60.74|62.66|60.46|0
1643099620000|2022-01-25 08:33:40|63.11|60.91|63.17|60.97|63.17|60.97|62.94|60.74|0
1643099630000|2022-01-25 08:33:50|63.28|61.08|63.28|61.08|63.28|61.08|63.25|61.05|0
1643099640000|2022-01-25 08:34:00|63|60.8|63.45|61.25|63.45|61.25|63|60.8|0
1643099650000|2022-01-25 08:34:10|63.57|61.37|63.34|61.14|63.57|61.37|63.34|61.14|0
1643099660000|2022-01-25 08:34:20|63.4|61.2|62.06|59.86|63.4|61.2|61.95|59.75|0
1643099670000|2022-01-25 08:34:30|61.95|59.75|62.06|59.86|62.06|59.86|61.95|59.75|0
1643099680000|2022-01-25 08:34:40|63.59|61.39|63.76|61.56|63.76|61.56|63.59|61.39|0
1643099690000|2022-01-25 08:34:50|65.36|63.16|66.47|64.27|66.47|64.27|65.24|63.04|0
1643099700000|2022-01-25 08:35:00|66.3|64.1|65.97|63.77|66.3|64.1|65.97|63.77|0
1643099710000|2022-01-25 08:35:10|66.01|63.81|66.21|64.01|66.21|64.01|66.01|63.81|0
1643099720000|2022-01-25 08:35:20|66.38|64.18|66.53|64.33|66.53|64.33|66.36|64.16|0
1643099730000|2022-01-25 08:35:30|66.59|64.39|66.77|64.57|66.77|64.57|66.59|64.39|0
1643099740000|2022-01-25 08:35:40|66.65|64.45|66.71|64.51|66.71|64.51|66.59|64.39|0
1643099750000|2022-01-25 08:35:50|66.59|64.39|66.65|64.45|66.65|64.45|66.56|64.36|0
1643099760000|2022-01-25 08:36:00|66.83|64.63|66.77|64.57|66.83|64.63|66.65|64.45|0
1643099770000|2022-01-25 08:36:10|66.74|64.54|66.74|64.54|66.77|64.57|66.71|64.51|0
1643099780000|2022-01-25 08:36:20|66.83|64.63|66.47|64.27|66.83|64.63|66.47|64.27|0
1643099790000|2022-01-25 08:36:30|66.41|64.21|66.3|64.1|66.41|64.21|66.3|64.1|0
1643099800000|2022-01-25 08:36:40|66.38|64.18|66.71|64.51|66.71|64.51|66.38|64.18|0
1643099810000|2022-01-25 08:36:50|66.88|64.68|67|64.8|67.09|64.89|66.88|64.68|0
1643099820000|2022-01-25 08:37:00|67.03|64.83|67.18|64.98|67.18|64.98|67.03|64.83|0
1643099830000|2022-01-25 08:37:10|67.3|65.1|66.74|64.54|67.3|65.1|66.74|64.54|0
1643099840000|2022-01-25 08:37:20|66.79|64.59|66.88|64.68|66.94|64.74|66.79|64.59|0
1643099850000|2022-01-25 08:37:30|66.94|64.74|67|64.8|67|64.8|66.94|64.74|0
1643099860000|2022-01-25 08:37:40|67.12|64.92|67.3|65.1|67.3|65.1|67.12|64.92|0
1643099870000|2022-01-25 08:37:50|67.27|65.07|67.42|65.22|67.42|65.22|67.27|65.07|0
1643099880000|2022-01-25 08:38:00|67.47|65.27|67.53|65.33|67.59|65.39|67.47|65.27|0
1643099890000|2022-01-25 08:38:10|67.59|65.39|67.74|65.54|67.77|65.57|67.59|65.39|0
1643099900000|2022-01-25 08:38:20|67.77|65.57|67.71|65.51|67.77|65.57|67.68|65.48|0
1643099910000|2022-01-25 08:38:30|67.65|65.45|67.74|65.54|67.83|65.63|67.65|65.45|0
1643099920000|2022-01-25 08:38:40|67.86|65.66|67.53|65.33|67.89|65.69|67.53|65.33|0
1643099930000|2022-01-25 08:38:50|67.62|65.42|67.89|65.69|67.89|65.69|67.62|65.42|0
1643099940000|2022-01-25 08:39:00|67.83|65.63|67.65|65.45|67.95|65.75|67.65|65.45|0
1643099950000|2022-01-25 08:39:10|67.77|65.57|67.98|65.78|67.98|65.78|67.77|65.57|0
1643099960000|2022-01-25 08:39:20|67.77|65.57|67.71|65.51|67.83|65.63|67.71|65.51|0
1643099970000|2022-01-25 08:39:30|67.83|65.63|67.95|65.75|68.07|65.87|67.83|65.63|0
1643099980000|2022-01-25 08:39:40|68.01|65.81|67.89|65.69|68.01|65.81|67.89|65.69|0
1643099990000|2022-01-25 08:39:50|67.77|65.57|67.65|65.45|67.77|65.57|67.65|65.45|0
1643100000000|2022-01-25 08:40:00|67.56|65.36|67.65|65.45|67.65|65.45|67.56|65.36|0
1643100010000|2022-01-25 08:40:10|67.86|65.66|67.83|65.63|67.86|65.66|67.77|65.57|0
1643100020000|2022-01-25 08:40:20|67.59|65.39|67.35|65.15|67.59|65.39|67.35|65.15|0
1643100030000|2022-01-25 08:40:30|67.41|65.21|67.5|65.3|67.53|65.33|67.35|65.15|0
1643100040000|2022-01-25 08:40:40|67.47|65.27|67.41|65.21|67.47|65.27|67.41|65.21|0
1643100050000|2022-01-25 08:40:50|67.35|65.15|67.62|65.42|67.62|65.42|67.35|65.15|0
1643100060000|2022-01-25 08:41:00|67.53|65.33|67.47|65.27|67.53|65.33|67.35|65.15|0
1643100070000|2022-01-25 08:41:10|67.56|65.36|67.83|65.63|67.83|65.63|67.56|65.36|0
1643100080000|2022-01-25 08:41:20|67.71|65.51|67.35|65.15|67.71|65.51|67.35|65.15|0
1643100090000|2022-01-25 08:41:30|67.44|65.24|67.41|65.21|67.44|65.24|67.35|65.15|0
1643100100000|2022-01-25 08:41:40|67.18|64.98|67|64.8|67.18|64.98|67|64.8|0
1643100110000|2022-01-25 08:41:50|66.94|64.74|67.12|64.92|67.12|64.92|66.94|64.74|0
1643100120000|2022-01-25 08:42:00|66.88|64.68|66.97|64.77|66.97|64.77|66.88|64.68|0
1643100130000|2022-01-25 08:42:10|67.24|65.04|67.35|65.15|67.41|65.21|67.24|65.04|0
1643100140000|2022-01-25 08:42:20|67.53|65.33|67.41|65.21|67.53|65.33|67.41|65.21|0
1643100150000|2022-01-25 08:42:30|67.53|65.33|67.62|65.42|67.62|65.42|67.53|65.33|0
1643100160000|2022-01-25 08:42:40|67.71|65.51|67.65|65.45|67.77|65.57|67.65|65.45|0
1643100170000|2022-01-25 08:42:50|67.53|65.33|67.44|65.24|67.65|65.45|67.44|65.24|0
1643100180000|2022-01-25 08:43:00|67.62|65.42|67.29|65.09|67.62|65.42|67.29|65.09|0
1643100190000|2022-01-25 08:43:10|67.35|65.15|67.06|64.86|67.35|65.15|67.06|64.86|0
1643100200000|2022-01-25 08:43:20|67.03|64.83|66.82|64.62|67.03|64.83|66.82|64.62|0
1643100210000|2022-01-25 08:43:30|66.94|64.74|66.88|64.68|67|64.8|66.88|64.68|0
1643100220000|2022-01-25 08:43:40|66.76|64.56|66.94|64.74|66.94|64.74|66.76|64.56|0
1643100230000|2022-01-25 08:43:50|66.82|64.62|67.12|64.92|67.12|64.92|66.82|64.62|0
1643100240000|2022-01-25 08:44:00|66.97|64.77|67.32|65.12|67.32|65.12|66.97|64.77|0
1643100250000|2022-01-25 08:44:10|67.41|65.21|67.18|64.98|67.41|65.21|67.18|64.98|0
1643100260000|2022-01-25 08:44:20|67.44|65.24|67.38|65.18|67.44|65.24|67.32|65.12|0
1643100270000|2022-01-25 08:44:30|67.35|65.15|67.41|65.21|67.47|65.27|67.35|65.15|0
1643100280000|2022-01-25 08:44:40|67.5|65.3|67.41|65.21|67.5|65.3|67.38|65.18|0
1643100290000|2022-01-25 08:44:50|67.35|65.15|67.53|65.33|67.53|65.33|67.35|65.15|0
1643100300000|2022-01-25 08:45:00|67.47|65.27|67.41|65.21|67.47|65.27|67.35|65.15|0
1643100310000|2022-01-25 08:45:10|67.23|65.03|67.06|64.86|67.23|65.03|67|64.8|0
1643100320000|2022-01-25 08:45:20|66.94|64.74|66.65|64.45|66.94|64.74|66.65|64.45|0
1643100330000|2022-01-25 08:45:30|66.7|64.5|66.73|64.53|66.76|64.56|66.7|64.5|0
1643100340000|2022-01-25 08:45:40|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1643100350000|2022-01-25 08:45:50|67|64.8|66.94|64.74|67|64.8|66.94|64.74|0
1643100360000|2022-01-25 08:46:00|67|64.8|66.82|64.62|67|64.8|66.76|64.56|0
1643100370000|2022-01-25 08:46:10|67|64.8|66.94|64.74|67|64.8|66.82|64.62|0
1643100380000|2022-01-25 08:46:20|66.7|64.5|66.64|64.44|66.76|64.56|66.64|64.44|0
1643100390000|2022-01-25 08:46:30|66.7|64.5|66.59|64.39|66.7|64.5|66.59|64.39|0
1643100400000|2022-01-25 08:46:40|66.47|64.27|66.47|64.27|66.53|64.33|66.47|64.27|0
1643100410000|2022-01-25 08:46:50|66.64|64.44|67.06|64.86|67.06|64.86|66.64|64.44|0
1643100420000|2022-01-25 08:47:00|67.2|65|67.17|64.97|67.23|65.03|67.14|64.94|0
1643100430000|2022-01-25 08:47:10|67.23|65.03|67.35|65.15|67.35|65.15|67.12|64.92|0
1643100440000|2022-01-25 08:47:20|67.59|65.39|67.71|65.51|67.71|65.51|67.59|65.39|0
1643100450000|2022-01-25 08:47:30|67.68|65.48|67.17|64.97|67.68|65.48|67.17|64.97|0
1643100460000|2022-01-25 08:47:40|67.29|65.09|67.12|64.92|67.29|65.09|67.12|64.92|0
1643100470000|2022-01-25 08:47:50|67.23|65.03|67.12|64.92|67.26|65.06|67.12|64.92|0
1643100480000|2022-01-25 08:48:00|67.17|64.97|67.35|65.15|67.41|65.21|67.17|64.97|0
1643100490000|2022-01-25 08:48:10|67.41|65.21|67.35|65.15|67.47|65.27|67.35|65.15|0
1643100500000|2022-01-25 08:48:20|67.38|65.18|67.32|65.12|67.38|65.18|67.23|65.03|0
1643100510000|2022-01-25 08:48:30|67.41|65.21|67.35|65.15|67.41|65.21|67.23|65.03|0
1643100520000|2022-01-25 08:48:40|67.41|65.21|67.35|65.15|67.41|65.21|67.26|65.06|0
1643100530000|2022-01-25 08:48:50|67.29|65.09|67.41|65.21|67.41|65.21|67.26|65.06|0
1643100540000|2022-01-25 08:49:00|67.47|65.27|67.59|65.39|67.59|65.39|67.41|65.21|0
1643100550000|2022-01-25 08:49:10|67.65|65.45|67.65|65.45|67.65|65.45|67.59|65.39|0
1643100560000|2022-01-25 08:49:20|67.71|65.51|67.77|65.57|67.77|65.57|67.71|65.51|0
1643100570000|2022-01-25 08:49:30|67.83|65.63|67.77|65.57|67.89|65.69|67.77|65.57|0
1643100580000|2022-01-25 08:49:40|67.83|65.63|67.65|65.45|67.85|65.65|67.59|65.39|0
1643100590000|2022-01-25 08:49:50|67.71|65.51|67.71|65.51|67.77|65.57|67.56|65.36|0
1643100600000|2022-01-25 08:50:00|67.65|65.45|67.47|65.27|67.65|65.45|67.47|65.27|0
1643100610000|2022-01-25 08:50:10|67.41|65.21|67.89|65.69|67.89|65.69|67.41|65.21|0
1643100620000|2022-01-25 08:50:20|67.85|65.65|68.06|65.86|68.06|65.86|67.85|65.65|0
1643100630000|2022-01-25 08:50:30|68.12|65.92|68.54|66.34|68.54|66.34|68.12|65.92|0
1643100640000|2022-01-25 08:50:40|68.6|66.4|68.75|66.55|68.78|66.58|68.6|66.4|0
1643100650000|2022-01-25 08:50:50|68.66|66.46|68.84|66.64|68.84|66.64|68.6|66.4|0
1643100660000|2022-01-25 08:51:00|68.78|66.58|69.14|66.94|69.14|66.94|68.78|66.58|0
1643100670000|2022-01-25 08:51:10|68.96|66.76|68.75|66.55|68.96|66.76|68.72|66.52|0
1643100680000|2022-01-25 08:51:20|68.78|66.58|68.69|66.49|68.78|66.58|68.69|66.49|0
1643100690000|2022-01-25 08:51:30|68.72|66.52|68.72|66.52|68.78|66.58|68.72|66.52|0
1643100700000|2022-01-25 08:51:40|68.78|66.58|68.99|66.79|68.99|66.79|68.78|66.58|0
1643100710000|2022-01-25 08:51:50|69.02|66.82|69.26|67.06|69.26|67.06|69.02|66.82|0
1643100720000|2022-01-25 08:52:00|69.08|66.88|69.29|67.09|69.29|67.09|69.08|66.88|0
1643100730000|2022-01-25 08:52:10|69.2|67|69.05|66.85|69.2|67|68.9|66.7|0
1643100740000|2022-01-25 08:52:20|69.02|66.82|69.26|67.06|69.26|67.06|69.02|66.82|0
1643100750000|2022-01-25 08:52:30|69.39|67.19|69.39|67.19|69.39|67.19|69.33|67.13|0
1643100760000|2022-01-25 08:52:40|69.45|67.25|68.87|66.67|69.45|67.25|68.87|66.67|0
1643100770000|2022-01-25 08:52:50|68.72|66.52|68.72|66.52|68.72|66.52|68.6|66.4|0
1643100780000|2022-01-25 08:53:00|68.57|66.37|69.05|66.85|69.05|66.85|68.57|66.37|0
1643100790000|2022-01-25 08:53:10|69.02|66.82|69.02|66.82|69.02|66.82|68.96|66.76|0
1643100800000|2022-01-25 08:53:20|68.72|66.52|68.6|66.4|68.72|66.52|68.54|66.34|0
1643100810000|2022-01-25 08:53:30|68.57|66.37|68.48|66.28|68.57|66.37|68.48|66.28|0
1643100820000|2022-01-25 08:53:40|68.63|66.43|68.6|66.4|68.78|66.58|68.6|66.4|0
1643100830000|2022-01-25 08:53:50|68.72|66.52|68.66|66.46|68.84|66.64|68.66|66.46|0
1643100840000|2022-01-25 08:54:00|68.54|66.34|68.24|66.04|68.54|66.34|68.24|66.04|0
1643100850000|2022-01-25 08:54:10|68.18|65.98|68.18|65.98|68.24|66.04|68.15|65.95|0
1643100860000|2022-01-25 08:54:20|67.88|65.68|67.77|65.57|67.88|65.68|67.77|65.57|0
1643100870000|2022-01-25 08:54:30|67.82|65.62|67.44|65.24|67.82|65.62|67.44|65.24|0
1643100880000|2022-01-25 08:54:40|67.41|65.21|66.99|64.79|67.53|65.33|66.99|64.79|0
1643100890000|2022-01-25 08:54:50|67.05|64.85|66.94|64.74|67.14|64.94|66.94|64.74|0
1643100900000|2022-01-25 08:55:00|67.11|64.91|67.11|64.91|67.17|64.97|67.11|64.91|0
1643100910000|2022-01-25 08:55:10|66.94|64.74|66.82|64.62|66.94|64.74|66.79|64.59|0
1643100920000|2022-01-25 08:55:20|66.58|64.38|66.52|64.32|66.61|64.41|66.47|64.27|0
1643100930000|2022-01-25 08:55:30|66.47|64.27|66.58|64.38|66.76|64.56|66.47|64.27|0
1643100940000|2022-01-25 08:55:40|66.7|64.5|66.91|64.71|66.91|64.71|66.7|64.5|0
1643100950000|2022-01-25 08:55:50|66.88|64.68|66.76|64.56|66.88|64.68|66.7|64.5|0
1643100960000|2022-01-25 08:56:00|66.94|64.74|66.58|64.38|66.94|64.74|66.58|64.38|0
1643100970000|2022-01-25 08:56:10|66.47|64.27|66.67|64.47|66.67|64.47|66.47|64.27|0
1643100980000|2022-01-25 08:56:20|66.85|64.65|67.23|65.03|67.23|65.03|66.85|64.65|0
1643100990000|2022-01-25 08:56:30|67.2|65|67.29|65.09|67.29|65.09|67.17|64.97|0
1643101000000|2022-01-25 08:56:40|67.23|65.03|67.41|65.21|67.41|65.21|67.23|65.03|0
1643101010000|2022-01-25 08:56:50|67.35|65.15|67.35|65.15|67.35|65.15|67.29|65.09|0
1643101020000|2022-01-25 08:57:00|67.11|64.91|67.08|64.88|67.23|65.03|67.08|64.88|0
1643101030000|2022-01-25 08:57:10|67.29|65.09|67.23|65.03|67.29|65.09|67.17|64.97|0
1643101040000|2022-01-25 08:57:20|67.29|65.09|67.53|65.33|67.53|65.33|67.29|65.09|0
1643101050000|2022-01-25 08:57:30|67.41|65.21|67.17|64.97|67.41|65.21|67.17|64.97|0
1643101060000|2022-01-25 08:57:40|67.23|65.03|66.76|64.56|67.23|65.03|66.76|64.56|0
1643101070000|2022-01-25 08:57:50|66.7|64.5|66.76|64.56|66.76|64.56|66.64|64.44|0
1643101080000|2022-01-25 08:58:00|66.73|64.53|66.43|64.23|66.73|64.53|66.43|64.23|0
1643101090000|2022-01-25 08:58:10|66.32|64.12|66.76|64.56|66.76|64.56|66.32|64.12|0
1643101100000|2022-01-25 08:58:20|66.64|64.44|66.7|64.5|66.7|64.5|66.52|64.32|0
1643101110000|2022-01-25 08:58:30|66.58|64.38|66.29|64.09|66.58|64.38|66.29|64.09|0
1643101120000|2022-01-25 08:58:40|66.32|64.12|66.35|64.15|66.41|64.21|66.32|64.12|0
1643101130000|2022-01-25 08:58:50|66.29|64.09|66.29|64.09|66.29|64.09|66.17|63.97|0
1643101140000|2022-01-25 08:59:00|66.11|63.91|65.88|63.68|66.11|63.91|65.88|63.68|0
1643101150000|2022-01-25 08:59:10|66.05|63.85|66|63.8|66.05|63.85|65.88|63.68|0
1643101160000|2022-01-25 08:59:20|66.17|63.97|65.94|63.74|66.17|63.97|65.94|63.74|0
1643101170000|2022-01-25 08:59:30|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1643101180000|2022-01-25 08:59:40|65.91|63.71|65.88|63.68|66|63.8|65.88|63.68|0
1643101190000|2022-01-25 08:59:50|65.76|63.56|65.91|63.71|66|63.8|65.76|63.56|0
1643101200000|2022-01-25 09:00:00|65.97|63.77|65.94|63.74|66.11|63.91|65.94|63.74|0
1643101210000|2022-01-25 09:00:10|66.17|63.97|65.88|63.68|66.17|63.97|65.88|63.68|0
1643101220000|2022-01-25 09:00:20|66|63.8|66.05|63.85|66.05|63.85|65.94|63.74|0
1643101230000|2022-01-25 09:00:30|66.11|63.91|66.2|64|66.35|64.15|66.11|63.91|0
1643101240000|2022-01-25 09:00:40|66.05|63.85|65.91|63.71|66.05|63.85|65.73|63.53|0
1643101250000|2022-01-25 09:00:50|65.62|63.42|65.62|63.42|65.67|63.47|65.62|63.42|0
1643101260000|2022-01-25 09:01:00|65.65|63.45|65.67|63.47|65.67|63.47|65.59|63.39|0
1643101270000|2022-01-25 09:01:10|65.7|63.5|65.3|63.1|65.7|63.5|65.3|63.1|0
1643101280000|2022-01-25 09:01:20|65.24|63.04|65.53|63.33|65.59|63.39|65.24|63.04|0
1643101290000|2022-01-25 09:01:30|65.82|63.62|66|63.8|66|63.8|65.82|63.62|0
1643101300000|2022-01-25 09:01:40|65.94|63.74|66.2|64|66.2|64|65.88|63.68|0
1643101310000|2022-01-25 09:01:50|66.02|63.82|66|63.8|66.11|63.91|66|63.8|0
1643101320000|2022-01-25 09:02:00|66.05|63.85|66.23|64.03|66.23|64.03|66.05|63.85|0
1643101330000|2022-01-25 09:02:10|66.2|64|65.59|63.39|66.2|64|65.59|63.39|0
1643101340000|2022-01-25 09:02:20|65.62|63.42|65.65|63.45|65.65|63.45|65.47|63.27|0
1643101350000|2022-01-25 09:02:30|65.62|63.42|65.41|63.21|65.62|63.42|65.41|63.21|0
1643101360000|2022-01-25 09:02:40|65.5|63.3|65.53|63.33|65.53|63.33|65.5|63.3|0
1643101370000|2022-01-25 09:02:50|65.82|63.62|65.82|63.62|65.82|63.62|65.76|63.56|0
1643101380000|2022-01-25 09:03:00|65.65|63.45|65.59|63.39|65.65|63.45|65.53|63.33|0
1643101390000|2022-01-25 09:03:10|65.53|63.33|65.3|63.1|65.53|63.33|65.3|63.1|0
1643101400000|2022-01-25 09:03:20|65.36|63.16|64.95|62.75|65.36|63.16|64.95|62.75|0
1643101410000|2022-01-25 09:03:30|65.01|62.81|65.01|62.81|65.01|62.81|64.89|62.69|0
1643101420000|2022-01-25 09:03:40|64.95|62.75|65.01|62.81|65.07|62.87|64.95|62.75|0
1643101430000|2022-01-25 09:03:50|64.92|62.72|64.95|62.75|64.95|62.75|64.89|62.69|0
1643101440000|2022-01-25 09:04:00|65.12|62.92|64.84|62.64|65.12|62.92|64.84|62.64|0
1643101450000|2022-01-25 09:04:10|64.78|62.58|64.84|62.64|65.01|62.81|64.72|62.52|0
1643101460000|2022-01-25 09:04:20|65.12|62.92|65.59|63.39|65.59|63.39|65.12|62.92|0
1643101470000|2022-01-25 09:04:30|65.67|63.47|65.85|63.65|65.85|63.65|65.67|63.47|0
1643101480000|2022-01-25 09:04:40|65.82|63.62|65.94|63.74|65.94|63.74|65.82|63.62|0
1643101490000|2022-01-25 09:04:50|65.7|63.5|65.64|63.44|65.7|63.5|65.64|63.44|0
1643101500000|2022-01-25 09:05:00|65.59|63.39|65.35|63.15|65.59|63.39|65.35|63.15|0
1643101510000|2022-01-25 09:05:10|65.38|63.18|65.59|63.39|65.59|63.39|65.3|63.1|0
1643101520000|2022-01-25 09:05:20|65.56|63.36|65.35|63.15|65.56|63.36|65.35|63.15|0
1643101530000|2022-01-25 09:05:30|65.56|63.36|65.7|63.5|65.7|63.5|65.56|63.36|0
1643101540000|2022-01-25 09:05:40|65.79|63.59|65.76|63.56|65.79|63.59|65.7|63.5|0
1643101550000|2022-01-25 09:05:50|65.61|63.41|65.41|63.21|65.61|63.41|65.24|63.04|0
1643101560000|2022-01-25 09:06:00|65.27|63.07|65.18|62.98|65.32|63.12|65.15|62.95|0
1643101570000|2022-01-25 09:06:10|65.3|63.1|65.64|63.44|65.64|63.44|65.3|63.1|0
1643101580000|2022-01-25 09:06:20|65.73|63.53|65.59|63.39|65.76|63.56|65.59|63.39|0
1643101590000|2022-01-25 09:06:30|65.47|63.27|65.35|63.15|65.47|63.27|65.32|63.12|0
1643101600000|2022-01-25 09:06:40|65.41|63.21|65.44|63.24|65.44|63.24|65.32|63.12|0
1643101610000|2022-01-25 09:06:50|65.41|63.21|65.73|63.53|65.73|63.53|65.41|63.21|0
1643101620000|2022-01-25 09:07:00|65.76|63.56|66.17|63.97|66.17|63.97|65.76|63.56|0
1643101630000|2022-01-25 09:07:10|66.14|63.94|66.14|63.94|66.17|63.97|66.11|63.91|0
1643101640000|2022-01-25 09:07:20|66.17|63.97|66.23|64.03|66.23|64.03|66.11|63.91|0
1643101650000|2022-01-25 09:07:30|66.17|63.97|66.02|63.82|66.17|63.97|66.02|63.82|0
1643101660000|2022-01-25 09:07:40|66.08|63.88|66.02|63.82|66.11|63.91|65.99|63.79|0
1643101670000|2022-01-25 09:07:50|66.05|63.85|65.88|63.68|66.05|63.85|65.88|63.68|0
1643101680000|2022-01-25 09:08:00|66.17|63.97|66.23|64.03|66.23|64.03|66.17|63.97|0
1643101690000|2022-01-25 09:08:10|66.25|64.05|66.31|64.11|66.31|64.11|66.25|64.05|0
1643101700000|2022-01-25 09:08:20|66.64|64.44|66.52|64.32|66.81|64.61|66.52|64.32|0
1643101710000|2022-01-25 09:08:30|66.4|64.2|66.34|64.14|66.4|64.2|66.25|64.05|0
1643101720000|2022-01-25 09:08:40|66.58|64.38|66.64|64.44|66.7|64.5|66.4|64.2|0
1643101730000|2022-01-25 09:08:50|66.58|64.38|66.46|64.26|66.58|64.38|66.46|64.26|0
1643101740000|2022-01-25 09:09:00|66.28|64.08|66.23|64.03|66.28|64.08|65.93|63.73|0
1643101750000|2022-01-25 09:09:10|65.99|63.79|66.02|63.82|66.05|63.85|65.99|63.79|0
1643101760000|2022-01-25 09:09:20|66.05|63.85|65.88|63.68|66.05|63.85|65.88|63.68|0
1643101770000|2022-01-25 09:09:30|66.08|63.88|66.34|64.14|66.34|64.14|66.02|63.82|0
1643101780000|2022-01-25 09:09:40|66.31|64.11|66.46|64.26|66.52|64.32|66.31|64.11|0
1643101790000|2022-01-25 09:09:50|66.52|64.32|66.99|64.79|66.99|64.79|66.52|64.32|0
1643101800000|2022-01-25 09:10:00|66.9|64.7|67.11|64.91|67.23|65.03|66.9|64.7|0
1643101810000|2022-01-25 09:10:10|67.28|65.08|67.34|65.14|67.34|65.14|67.28|65.08|0
1643101820000|2022-01-25 09:10:20|67.49|65.29|67.49|65.29|67.64|65.44|67.49|65.29|0
1643101830000|2022-01-25 09:10:30|67.52|65.32|67.17|64.97|67.64|65.44|67.17|64.97|0
1643101840000|2022-01-25 09:10:40|67.05|64.85|66.64|64.44|67.05|64.85|66.64|64.44|0
1643101850000|2022-01-25 09:10:50|66.55|64.35|66.49|64.29|66.55|64.35|66.49|64.29|0
1643101860000|2022-01-25 09:11:00|66.52|64.32|66.52|64.32|66.52|64.32|66.49|64.29|0
1643101870000|2022-01-25 09:11:10|66.4|64.2|66.11|63.91|66.4|64.2|66.11|63.91|0
1643101880000|2022-01-25 09:11:20|66.05|63.85|65.93|63.73|66.05|63.85|65.88|63.68|0
1643101890000|2022-01-25 09:11:30|65.73|63.53|65.99|63.79|65.99|63.79|65.73|63.53|0
1643101900000|2022-01-25 09:11:40|65.87|63.67|65.99|63.79|65.99|63.79|65.87|63.67|0
1643101910000|2022-01-25 09:11:50|65.84|63.64|65.84|63.64|65.9|63.7|65.84|63.64|0
1643101920000|2022-01-25 09:12:00|65.82|63.62|65.93|63.73|65.93|63.73|65.7|63.5|0
1643101930000|2022-01-25 09:12:10|65.7|63.5|65.76|63.56|65.82|63.62|65.7|63.5|0
1643101940000|2022-01-25 09:12:20|65.87|63.67|66.22|64.02|66.22|64.02|65.87|63.67|0
1643101950000|2022-01-25 09:12:30|66.46|64.26|66.58|64.38|66.58|64.38|66.46|64.26|0
1643101960000|2022-01-25 09:12:40|66.52|64.32|66.69|64.49|66.69|64.49|66.52|64.32|0
1643101970000|2022-01-25 09:12:50|66.52|64.32|66.75|64.55|66.81|64.61|66.52|64.32|0
1643101980000|2022-01-25 09:13:00|66.4|64.2|66.49|64.29|66.49|64.29|66.31|64.11|0
1643101990000|2022-01-25 09:13:10|66.46|64.26|66.52|64.32|66.69|64.49|66.46|64.26|0
1643102000000|2022-01-25 09:13:20|66.55|64.35|66.63|64.43|66.69|64.49|66.55|64.35|0
1643102010000|2022-01-25 09:13:30|66.81|64.61|67.05|64.85|67.05|64.85|66.81|64.61|0
1643102020000|2022-01-25 09:13:40|66.99|64.79|66.87|64.67|67.11|64.91|66.87|64.67|0
1643102030000|2022-01-25 09:13:50|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1643102040000|2022-01-25 09:14:00|66.58|64.38|66.43|64.23|66.58|64.38|66.4|64.2|0
1643102050000|2022-01-25 09:14:10|66.28|64.08|66.28|64.08|66.34|64.14|66.28|64.08|0
1643102060000|2022-01-25 09:14:20|66.02|63.82|66.11|63.91|66.17|63.97|66.02|63.82|0
1643102070000|2022-01-25 09:14:30|66.17|63.97|66.31|64.11|66.31|64.11|66.17|63.97|0
1643102080000|2022-01-25 09:14:40|66.05|63.85|66.28|64.08|66.28|64.08|66.05|63.85|0
1643102090000|2022-01-25 09:14:50|66.22|64.02|66.28|64.08|66.34|64.14|66.22|64.02|0
1643102100000|2022-01-25 09:15:00|66.11|63.91|66.14|63.94|66.19|63.99|66.11|63.91|0
1643102110000|2022-01-25 09:15:10|66.05|63.85|66.34|64.14|66.34|64.14|66.05|63.85|0
1643102120000|2022-01-25 09:15:20|66.28|64.08|65.93|63.73|66.28|64.08|65.93|63.73|0
1643102130000|2022-01-25 09:15:30|65.96|63.76|66.13|63.93|66.17|63.97|65.96|63.76|0
1643102140000|2022-01-25 09:15:40|66.25|64.05|66.52|64.32|66.54|64.34|66.25|64.05|0
1643102150000|2022-01-25 09:15:50|66.87|64.67|66.9|64.7|66.96|64.76|66.87|64.67|0
1643102160000|2022-01-25 09:16:00|66.87|64.67|66.93|64.73|66.93|64.73|66.87|64.67|0
1643102170000|2022-01-25 09:16:10|66.87|64.67|67.1|64.9|67.1|64.9|66.87|64.67|0
1643102180000|2022-01-25 09:16:20|67.05|64.85|67.28|65.08|67.28|65.08|67.05|64.85|0
1643102190000|2022-01-25 09:16:30|67.16|64.96|67.19|64.99|67.19|64.99|67.16|64.96|0
1643102200000|2022-01-25 09:16:40|67.22|65.02|67.4|65.2|67.4|65.2|67.22|65.02|0
1643102210000|2022-01-25 09:16:50|67.58|65.38|67.49|65.29|67.58|65.38|67.43|65.23|0
1643102220000|2022-01-25 09:17:00|67.64|65.44|67.7|65.5|67.82|65.62|67.64|65.44|0
1643102230000|2022-01-25 09:17:10|67.82|65.62|67.84|65.64|67.9|65.7|67.7|65.5|0
1643102240000|2022-01-25 09:17:20|67.96|65.76|67.99|65.79|67.99|65.79|67.82|65.62|0
1643102250000|2022-01-25 09:17:30|67.73|65.53|67.58|65.38|67.73|65.53|67.52|65.32|0
1643102260000|2022-01-25 09:17:40|67.49|65.29|67.55|65.35|67.55|65.35|67.46|65.26|0
1643102270000|2022-01-25 09:17:50|67.52|65.32|67.4|65.2|67.55|65.35|67.4|65.2|0
1643102280000|2022-01-25 09:18:00|67.22|65.02|67.05|64.85|67.22|65.02|66.99|64.79|0
1643102290000|2022-01-25 09:18:10|66.93|64.73|67.22|65.02|67.22|65.02|66.93|64.73|0
1643102300000|2022-01-25 09:18:20|67.19|64.99|66.93|64.73|67.19|64.99|66.93|64.73|0
1643102310000|2022-01-25 09:18:30|66.96|64.76|66.81|64.61|66.96|64.76|66.81|64.61|0
1643102320000|2022-01-25 09:18:40|66.87|64.67|66.93|64.73|66.96|64.76|66.87|64.67|0
1643102330000|2022-01-25 09:18:50|66.9|64.7|66.87|64.67|66.9|64.7|66.87|64.67|0
1643102340000|2022-01-25 09:19:00|67.04|64.84|67.13|64.93|67.16|64.96|66.93|64.73|0
1643102350000|2022-01-25 09:19:10|67.16|64.96|67.01|64.81|67.16|64.96|66.99|64.79|0
1643102360000|2022-01-25 09:19:20|66.75|64.55|66.99|64.79|66.99|64.79|66.75|64.55|0
1643102370000|2022-01-25 09:19:30|66.93|64.73|67.19|64.99|67.19|64.99|66.93|64.73|0
1643102380000|2022-01-25 09:19:40|67.28|65.08|67.34|65.14|67.4|65.2|67.28|65.08|0
1643102390000|2022-01-25 09:19:50|67.31|65.11|67.1|64.9|67.31|65.11|67.1|64.9|0
1643102400000|2022-01-25 09:20:00|66.99|64.79|66.99|64.79|66.99|64.79|66.93|64.73|0
1643102410000|2022-01-25 09:20:10|67.13|64.93|67.1|64.9|67.13|64.93|67.07|64.87|0
1643102420000|2022-01-25 09:20:20|67.19|64.99|67.28|65.08|67.31|65.11|67.19|64.99|0
1643102430000|2022-01-25 09:20:30|67.19|64.99|67.28|65.08|67.28|65.08|67.16|64.96|0
1643102440000|2022-01-25 09:20:40|67.37|65.17|67.58|65.38|67.58|65.38|67.34|65.14|0
1643102450000|2022-01-25 09:20:50|67.46|65.26|67.72|65.52|67.72|65.52|67.46|65.26|0
1643102460000|2022-01-25 09:21:00|67.93|65.73|68.23|66.03|68.23|66.03|67.93|65.73|0
1643102470000|2022-01-25 09:21:10|68.29|66.09|68.47|66.27|68.47|66.27|68.29|66.09|0
1643102480000|2022-01-25 09:21:20|68.29|66.09|68.62|66.42|68.62|66.42|68.29|66.09|0
1643102490000|2022-01-25 09:21:30|68.59|66.39|68.68|66.48|68.68|66.48|68.59|66.39|0
1643102500000|2022-01-25 09:21:40|68.86|66.66|68.71|66.51|69.16|66.96|68.71|66.51|0
1643102510000|2022-01-25 09:21:50|68.83|66.63|68.71|66.51|68.95|66.75|68.71|66.51|0
1643102520000|2022-01-25 09:22:00|68.83|66.63|69.13|66.93|69.19|66.99|68.83|66.63|0
1643102530000|2022-01-25 09:22:10|69.07|66.87|69.25|67.05|69.31|67.11|69.07|66.87|0
1643102540000|2022-01-25 09:22:20|69.13|66.93|69.13|66.93|69.25|67.05|69.13|66.93|0
1643102550000|2022-01-25 09:22:30|69.07|66.87|69.07|66.87|69.07|66.87|68.95|66.75|0
1643102560000|2022-01-25 09:22:40|69.01|66.81|69.13|66.93|69.19|66.99|68.95|66.75|0
1643102570000|2022-01-25 09:22:50|69.1|66.9|69.13|66.93|69.19|66.99|69.1|66.9|0
1643102580000|2022-01-25 09:23:00|69.07|66.87|69.25|67.05|69.25|67.05|69.07|66.87|0
1643102590000|2022-01-25 09:23:10|68.92|66.72|68.74|66.54|68.92|66.72|68.71|66.51|0
1643102600000|2022-01-25 09:23:20|68.65|66.45|68.77|66.57|68.77|66.57|68.65|66.45|0
1643102610000|2022-01-25 09:23:30|68.65|66.45|68.77|66.57|68.77|66.57|68.65|66.45|0
1643102620000|2022-01-25 09:23:40|68.83|66.63|69.13|66.93|69.13|66.93|68.83|66.63|0
1643102630000|2022-01-25 09:23:50|69.16|66.96|69.25|67.05|69.31|67.11|69.16|66.96|0
1643102640000|2022-01-25 09:24:00|69.19|66.99|69.31|67.11|69.31|67.11|69.19|66.99|0
1643102650000|2022-01-25 09:24:10|69.28|67.08|69.07|66.87|69.28|67.08|69.01|66.81|0
1643102660000|2022-01-25 09:24:20|69.13|66.93|69.31|67.11|69.31|67.11|69.13|66.93|0
1643102670000|2022-01-25 09:24:30|69.4|67.2|69.74|67.54|69.74|67.54|69.4|67.2|0
1643102680000|2022-01-25 09:24:40|69.8|67.6|69.98|67.78|69.98|67.78|69.8|67.6|0
1643102690000|2022-01-25 09:24:50|69.92|67.72|69.95|67.75|69.98|67.78|69.92|67.72|0
1643102700000|2022-01-25 09:25:00|69.98|67.78|70.04|67.84|70.1|67.9|69.98|67.78|0
1643102710000|2022-01-25 09:25:10|69.92|67.72|69.74|67.54|69.98|67.78|69.74|67.54|0
1643102720000|2022-01-25 09:25:20|69.55|67.35|69.77|67.57|69.77|67.57|69.55|67.35|0
1643102730000|2022-01-25 09:25:30|69.68|67.48|69.74|67.54|69.86|67.66|69.58|67.38|0
1643102740000|2022-01-25 09:25:40|69.68|67.48|69.68|67.48|69.74|67.54|69.68|67.48|0
1643102750000|2022-01-25 09:25:50|69.64|67.44|69.92|67.72|69.92|67.72|69.64|67.44|0
1643102760000|2022-01-25 09:26:00|69.98|67.78|69.92|67.72|69.98|67.78|69.92|67.72|0
1643102770000|2022-01-25 09:26:10|70.31|68.11|70.65|68.45|70.65|68.45|70.31|68.11|0
1643102780000|2022-01-25 09:26:20|70.47|68.27|70.5|68.3|70.59|68.39|70.47|68.27|0
1643102790000|2022-01-25 09:26:30|70.53|68.33|70.84|68.64|70.84|68.64|70.53|68.33|0
1643102800000|2022-01-25 09:26:40|70.77|68.57|70.9|68.7|70.9|68.7|70.77|68.57|0
1643102810000|2022-01-25 09:26:50|71.08|68.88|70.96|68.76|71.08|68.88|70.96|68.76|0
1643102820000|2022-01-25 09:27:00|71.02|68.82|71.08|68.88|71.23|69.03|71.02|68.82|0
1643102830000|2022-01-25 09:27:10|71.11|68.91|70.71|68.51|71.11|68.91|70.71|68.51|0
1643102840000|2022-01-25 09:27:20|70.65|68.45|70.59|68.39|70.65|68.45|70.53|68.33|0
1643102850000|2022-01-25 09:27:30|70.47|68.27|70.59|68.39|70.59|68.39|70.47|68.27|0
1643102860000|2022-01-25 09:27:40|70.65|68.45|71.33|69.13|71.33|69.13|70.65|68.45|0
1643102870000|2022-01-25 09:27:50|71.27|69.07|70.96|68.76|71.27|69.07|70.9|68.7|0
1643102880000|2022-01-25 09:28:00|70.9|68.7|70.53|68.33|70.9|68.7|70.53|68.33|0
1643102890000|2022-01-25 09:28:10|70.56|68.36|70.62|68.42|70.84|68.64|70.56|68.36|0
1643102900000|2022-01-25 09:28:20|70.77|68.57|70.74|68.54|70.77|68.57|70.71|68.51|0
1643102910000|2022-01-25 09:28:30|70.9|68.7|70.99|68.79|71.02|68.82|70.9|68.7|0
1643102920000|2022-01-25 09:28:40|70.96|68.76|71.33|69.13|71.39|69.19|70.77|68.57|0
1643102930000|2022-01-25 09:28:50|71.3|69.1|71.39|69.19|71.39|69.19|71.3|69.1|0
1643102940000|2022-01-25 09:29:00|71.27|69.07|71.27|69.07|71.27|69.07|71.2|69|0
1643102950000|2022-01-25 09:29:10|71.58|69.38|71.39|69.19|71.58|69.38|71.39|69.19|0
1643102960000|2022-01-25 09:29:20|71.2|69|71.64|69.44|71.64|69.44|71.2|69|0
1643102970000|2022-01-25 09:29:30|71.76|69.56|71.82|69.62|71.82|69.62|71.64|69.44|0
1643102980000|2022-01-25 09:29:40|71.64|69.44|71.57|69.37|71.64|69.44|71.51|69.31|0
1643102990000|2022-01-25 09:29:50|71.45|69.25|71.57|69.37|71.64|69.44|71.45|69.25|0
1643103000000|2022-01-25 09:30:00|71.64|69.44|71.76|69.56|71.76|69.56|71.51|69.31|0
1643103010000|2022-01-25 09:30:10|71.95|69.75|71.39|69.19|71.95|69.75|71.39|69.19|0
1643103020000|2022-01-25 09:30:20|71.42|69.22|71.23|69.03|71.42|69.22|71.2|69|0
1643103030000|2022-01-25 09:30:30|71.3|69.1|71.36|69.16|71.36|69.16|71.27|69.07|0
1643103040000|2022-01-25 09:30:40|71.51|69.31|71.33|69.13|71.51|69.31|71.2|69|0
1643103050000|2022-01-25 09:30:50|71.36|69.16|71.57|69.37|71.57|69.37|71.36|69.16|0
1643103060000|2022-01-25 09:31:00|71.51|69.31|71.64|69.44|71.64|69.44|71.51|69.31|0
1643103070000|2022-01-25 09:31:10|71.54|69.34|71.76|69.56|71.76|69.56|71.45|69.25|0
1643103080000|2022-01-25 09:31:20|71.57|69.37|71.51|69.31|71.57|69.37|71.51|69.31|0
1643103090000|2022-01-25 09:31:30|71.45|69.25|71.76|69.56|71.76|69.56|71.45|69.25|0
1643103100000|2022-01-25 09:31:40|71.82|69.62|71.95|69.75|72.01|69.81|71.82|69.62|0
1643103110000|2022-01-25 09:31:50|71.64|69.44|71.76|69.56|71.76|69.56|71.6|69.4|0
1643103120000|2022-01-25 09:32:00|71.42|69.22|71.39|69.19|71.42|69.22|71.39|69.19|0
1643103130000|2022-01-25 09:32:10|71.51|69.31|71.39|69.19|71.51|69.31|71.39|69.19|0
1643103140000|2022-01-25 09:32:20|71.2|69|71.26|69.06|71.26|69.06|71.2|69|0
1643103150000|2022-01-25 09:32:30|71.33|69.13|71.14|68.94|71.45|69.25|71.14|68.94|0
1643103160000|2022-01-25 09:32:40|71.2|69|71.26|69.06|71.26|69.06|71.2|69|0
1643103170000|2022-01-25 09:32:50|71.39|69.19|71.26|69.06|71.39|69.19|71.23|69.03|0
1643103180000|2022-01-25 09:33:00|71.17|68.97|71.29|69.09|71.36|69.16|71.14|68.94|0
1643103190000|2022-01-25 09:33:10|71.39|69.19|71.08|68.88|71.39|69.19|71.08|68.88|0
1643103200000|2022-01-25 09:33:20|70.86|68.66|70.59|68.39|70.86|68.66|70.59|68.39|0
1643103210000|2022-01-25 09:33:30|70.56|68.36|70.62|68.42|70.68|68.48|70.56|68.36|0
1643103220000|2022-01-25 09:33:40|70.59|68.39|70.89|68.69|70.89|68.69|70.53|68.33|0
1643103230000|2022-01-25 09:33:50|70.83|68.63|70.68|68.48|70.89|68.69|70.68|68.48|0
1643103240000|2022-01-25 09:34:00|70.74|68.54|70.65|68.45|70.74|68.54|70.62|68.42|0
1643103250000|2022-01-25 09:34:10|70.71|68.51|70.71|68.51|70.77|68.57|70.68|68.48|0
1643103260000|2022-01-25 09:34:20|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1643103270000|2022-01-25 09:34:30|70.53|68.33|70.77|68.57|70.77|68.57|70.53|68.33|0
1643103280000|2022-01-25 09:34:40|70.65|68.45|70.68|68.48|70.71|68.51|70.65|68.45|0
1643103290000|2022-01-25 09:34:50|70.86|68.66|70.8|68.6|70.92|68.72|70.77|68.57|0
1643103300000|2022-01-25 09:35:00|70.83|68.63|70.96|68.76|71.02|68.82|70.83|68.63|0
1643103310000|2022-01-25 09:35:10|70.89|68.69|70.89|68.69|70.89|68.69|70.83|68.63|0
1643103320000|2022-01-25 09:35:20|70.86|68.66|70.59|68.39|70.86|68.66|70.59|68.39|0
1643103330000|2022-01-25 09:35:30|70.77|68.57|71.02|68.82|71.02|68.82|70.74|68.54|0
1643103340000|2022-01-25 09:35:40|71.05|68.85|71.23|69.03|71.33|69.13|71.05|68.85|0
1643103350000|2022-01-25 09:35:50|71.11|68.91|71.26|69.06|71.26|69.06|71.11|68.91|0
1643103360000|2022-01-25 09:36:00|71.33|69.13|71.14|68.94|71.33|69.13|71.14|68.94|0
1643103370000|2022-01-25 09:36:10|71.2|69|71.2|69|71.2|69|71.14|68.94|0
1643103380000|2022-01-25 09:36:20|71.08|68.88|71.26|69.06|71.26|69.06|71.08|68.88|0
1643103390000|2022-01-25 09:36:30|71.2|69|71.17|68.97|71.2|69|71.02|68.82|0
1643103400000|2022-01-25 09:36:40|71.2|69|71.2|69|71.2|69|71.08|68.88|0
1643103410000|2022-01-25 09:36:50|71.29|69.09|71.26|69.06|71.29|69.09|71.26|69.06|0
1643103420000|2022-01-25 09:37:00|71.2|69|71.6|69.4|71.6|69.4|71.2|69|0
1643103430000|2022-01-25 09:37:10|71.51|69.31|71.6|69.4|71.6|69.4|71.32|69.12|0
1643103440000|2022-01-25 09:37:20|71.51|69.31|71.45|69.25|71.57|69.37|71.45|69.25|0
1643103450000|2022-01-25 09:37:30|71.48|69.28|71.08|68.88|71.48|69.28|71.08|68.88|0
1643103460000|2022-01-25 09:37:40|71.2|69|71.02|68.82|71.2|69|71.02|68.82|0
1643103470000|2022-01-25 09:37:50|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1643103480000|2022-01-25 09:38:00|71.02|68.82|70.92|68.72|71.08|68.88|70.92|68.72|0
1643103490000|2022-01-25 09:38:10|70.95|68.75|70.86|68.66|70.95|68.75|70.86|68.66|0
1643103500000|2022-01-25 09:38:20|70.89|68.69|70.77|68.57|70.89|68.69|70.77|68.57|0
1643103510000|2022-01-25 09:38:30|70.83|68.63|71.02|68.82|71.02|68.82|70.71|68.51|0
1643103520000|2022-01-25 09:38:40|71.05|68.85|71.08|68.88|71.14|68.94|71.05|68.85|0
1643103530000|2022-01-25 09:38:50|71.05|68.85|71.08|68.88|71.08|68.88|71.02|68.82|0
1643103540000|2022-01-25 09:39:00|71.14|68.94|71.08|68.88|71.14|68.94|70.95|68.75|0
1643103550000|2022-01-25 09:39:10|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1643103560000|2022-01-25 09:39:20|70.95|68.75|71.2|69|71.2|69|70.95|68.75|0
1643103570000|2022-01-25 09:39:30|71.45|69.25|71.51|69.31|71.51|69.31|71.39|69.19|0
1643103580000|2022-01-25 09:39:40|71.63|69.43|71.51|69.31|71.63|69.43|71.51|69.31|0
1643103590000|2022-01-25 09:39:50|71.48|69.28|71.51|69.31|71.63|69.43|71.48|69.28|0
1643103600000|2022-01-25 09:40:00|71.48|69.28|71.32|69.12|71.51|69.31|71.26|69.06|0
1643103610000|2022-01-25 09:40:10|71.39|69.19|71.32|69.12|71.39|69.19|71.32|69.12|0
1643103620000|2022-01-25 09:40:20|71.2|69|70.89|68.69|71.2|69|70.89|68.69|0
1643103630000|2022-01-25 09:40:30|70.71|68.51|70.52|68.32|70.71|68.51|70.4|68.2|0
1643103640000|2022-01-25 09:40:40|70.65|68.45|70.59|68.39|70.65|68.45|70.59|68.39|0
1643103650000|2022-01-25 09:40:50|70.65|68.45|70.86|68.66|70.92|68.72|70.65|68.45|0
1643103660000|2022-01-25 09:41:00|70.89|68.69|71.14|68.94|71.14|68.94|70.89|68.69|0
1643103670000|2022-01-25 09:41:10|71.08|68.88|71.2|69|71.23|69.03|71.08|68.88|0
1643103680000|2022-01-25 09:41:20|71.32|69.12|71.41|69.21|71.41|69.21|71.32|69.12|0
1643103690000|2022-01-25 09:41:30|71.57|69.37|71.69|69.49|71.69|69.49|71.57|69.37|0
1643103700000|2022-01-25 09:41:40|71.97|69.77|71.82|69.62|71.97|69.77|71.82|69.62|0
1643103710000|2022-01-25 09:41:50|71.88|69.68|71.88|69.68|71.88|69.68|71.85|69.65|0
1643103720000|2022-01-25 09:42:00|71.69|69.49|71.69|69.49|71.69|69.49|71.69|69.49|0
1643103730000|2022-01-25 09:42:10|72|69.8|71.82|69.62|72|69.8|71.82|69.62|0
1643103740000|2022-01-25 09:42:20|71.69|69.49|71.88|69.68|71.94|69.74|71.69|69.49|0
1643103750000|2022-01-25 09:42:30|71.76|69.56|71.94|69.74|71.94|69.74|71.76|69.56|0
1643103760000|2022-01-25 09:42:40|72|69.8|71.45|69.25|72|69.8|71.45|69.25|0
1643103770000|2022-01-25 09:42:50|71.26|69.06|71.32|69.12|71.32|69.12|71.23|69.03|0
1643103780000|2022-01-25 09:43:00|71.45|69.25|71.32|69.12|71.45|69.25|71.32|69.12|0
1643103790000|2022-01-25 09:43:10|71.38|69.18|71.51|69.31|71.51|69.31|71.32|69.12|0
1643103800000|2022-01-25 09:43:20|71.38|69.18|71.41|69.21|71.57|69.37|71.32|69.12|0
1643103810000|2022-01-25 09:43:30|71.6|69.4|71.69|69.49|71.69|69.49|71.6|69.4|0
1643103820000|2022-01-25 09:43:40|71.79|69.59|71.69|69.49|71.82|69.62|71.69|69.49|0
1643103830000|2022-01-25 09:43:50|71.82|69.62|71.88|69.68|71.88|69.68|71.82|69.62|0
1643103840000|2022-01-25 09:44:00|71.94|69.74|71.88|69.68|72|69.8|71.88|69.68|0
1643103850000|2022-01-25 09:44:10|71.69|69.49|71.94|69.74|71.94|69.74|71.69|69.49|0
1643103860000|2022-01-25 09:44:20|71.88|69.68|71.94|69.74|72|69.8|71.88|69.68|0
1643103870000|2022-01-25 09:44:30|72.07|69.87|71.82|69.62|72.07|69.87|71.82|69.62|0
1643103880000|2022-01-25 09:44:40|71.94|69.74|71.88|69.68|71.94|69.74|71.88|69.68|0
1643103890000|2022-01-25 09:44:50|71.94|69.74|72.07|69.87|72.07|69.87|71.94|69.74|0
1643103900000|2022-01-25 09:45:00|72.13|69.93|72.47|70.27|72.63|70.43|72.13|69.93|0
1643103910000|2022-01-25 09:45:10|72.69|70.49|73.57|71.37|73.57|71.37|72.69|70.49|0
1643103920000|2022-01-25 09:45:20|73.38|71.18|73.57|71.37|73.57|71.37|73.32|71.12|0
1643103930000|2022-01-25 09:45:30|73.51|71.31|73.38|71.18|73.51|71.31|73.38|71.18|0
1643103940000|2022-01-25 09:45:40|73.76|71.56|73.79|71.59|73.89|71.69|73.76|71.56|0
1643103950000|2022-01-25 09:45:50|73.7|71.5|73.51|71.31|73.7|71.5|73.44|71.24|0
1643103960000|2022-01-25 09:46:00|73.57|71.37|73.38|71.18|73.57|71.37|73.22|71.02|0
1643103970000|2022-01-25 09:46:10|73.51|71.31|73.44|71.24|73.57|71.37|73.44|71.24|0
1643103980000|2022-01-25 09:46:20|73.32|71.12|73.32|71.12|73.32|71.12|73.1|70.9|0
1643103990000|2022-01-25 09:46:30|73.25|71.05|72.94|70.74|73.25|71.05|72.94|70.74|0
1643104000000|2022-01-25 09:46:40|73|70.8|72.88|70.68|73|70.8|72.88|70.68|0
1643104010000|2022-01-25 09:46:50|72.81|70.61|72.75|70.55|72.84|70.64|72.75|70.55|0
1643104020000|2022-01-25 09:47:00|72.69|70.49|73.03|70.83|73.03|70.83|72.69|70.49|0
1643104030000|2022-01-25 09:47:10|73.07|70.87|72.88|70.68|73.07|70.87|72.81|70.61|0
1643104040000|2022-01-25 09:47:20|72.78|70.58|72.72|70.52|72.91|70.71|72.69|70.49|0
1643104050000|2022-01-25 09:47:30|72.75|70.55|72.72|70.52|72.75|70.55|72.72|70.52|0
1643104060000|2022-01-25 09:47:40|72.69|70.49|72.75|70.55|72.84|70.64|72.69|70.49|0
1643104070000|2022-01-25 09:47:50|72.78|70.58|72.75|70.55|72.78|70.58|72.75|70.55|0
1643104080000|2022-01-25 09:48:00|72.63|70.43|72.69|70.49|72.69|70.49|72.63|70.43|0
1643104090000|2022-01-25 09:48:10|72.75|70.55|73.06|70.86|73.06|70.86|72.75|70.55|0
1643104100000|2022-01-25 09:48:20|73|70.8|73.13|70.93|73.13|70.93|73|70.8|0
1643104110000|2022-01-25 09:48:30|73.06|70.86|73.32|71.12|73.32|71.12|73.06|70.86|0
1643104120000|2022-01-25 09:48:40|73.25|71.05|73.47|71.27|73.47|71.27|73.25|71.05|0
1643104130000|2022-01-25 09:48:50|73.63|71.43|73.69|71.49|73.76|71.56|73.63|71.43|0
1643104140000|2022-01-25 09:49:00|73.57|71.37|73.63|71.43|73.63|71.43|73.51|71.31|0
1643104150000|2022-01-25 09:49:10|73.6|71.4|73.63|71.43|73.69|71.49|73.6|71.4|0
1643104160000|2022-01-25 09:49:20|73.76|71.56|73.66|71.46|73.76|71.56|73.63|71.43|0
1643104170000|2022-01-25 09:49:30|73.63|71.43|73.51|71.31|73.69|71.49|73.51|71.31|0
1643104180000|2022-01-25 09:49:40|73.57|71.37|73.5|71.3|73.57|71.37|73.38|71.18|0
1643104190000|2022-01-25 09:49:50|73.44|71.24|73.28|71.08|73.44|71.24|73.28|71.08|0
1643104200000|2022-01-25 09:50:00|73.06|70.86|72.94|70.74|73.13|70.93|72.94|70.74|0
1643104210000|2022-01-25 09:50:10|72.81|70.61|72.94|70.74|72.94|70.74|72.81|70.61|0
1643104220000|2022-01-25 09:50:20|73|70.8|73.25|71.05|73.35|71.15|73|70.8|0
1643104230000|2022-01-25 09:50:30|73.19|70.99|73.35|71.15|73.35|71.15|73.13|70.93|0
1643104240000|2022-01-25 09:50:40|73.32|71.12|73.25|71.05|73.38|71.18|73.19|70.99|0
1643104250000|2022-01-25 09:50:50|73.38|71.18|73.57|71.37|73.57|71.37|73.38|71.18|0
1643104260000|2022-01-25 09:51:00|73.47|71.27|73.5|71.3|73.57|71.37|73.47|71.27|0
1643104270000|2022-01-25 09:51:10|73.38|71.18|73.44|71.24|73.5|71.3|73.38|71.18|0
1643104280000|2022-01-25 09:51:20|73.5|71.3|73.76|71.56|73.82|71.62|73.5|71.3|0
1643104290000|2022-01-25 09:51:30|73.63|71.43|73.5|71.3|73.63|71.43|73.5|71.3|0
1643104300000|2022-01-25 09:51:40|73.41|71.21|73.63|71.43|73.63|71.43|73.41|71.21|0
1643104310000|2022-01-25 09:51:50|73.69|71.49|73.72|71.52|73.76|71.56|73.57|71.37|0
1643104320000|2022-01-25 09:52:00|73.82|71.62|73.44|71.24|73.82|71.62|73.44|71.24|0
1643104330000|2022-01-25 09:52:10|73.35|71.15|73.53|71.33|73.53|71.33|73.35|71.15|0
1643104340000|2022-01-25 09:52:20|73.44|71.24|73.69|71.49|73.69|71.49|73.44|71.24|0
1643104350000|2022-01-25 09:52:30|73.82|71.62|73.76|71.56|73.82|71.62|73.63|71.43|0
1643104360000|2022-01-25 09:52:40|73.69|71.49|73.76|71.56|73.76|71.56|73.69|71.49|0
1643104370000|2022-01-25 09:52:50|73.82|71.62|74.26|72.06|74.26|72.06|73.82|71.62|0
1643104380000|2022-01-25 09:53:00|74.2|72|74.04|71.84|74.2|72|74.01|71.81|0
1643104390000|2022-01-25 09:53:10|74.07|71.87|73.91|71.71|74.07|71.87|73.82|71.62|0
1643104400000|2022-01-25 09:53:20|73.82|71.62|74.07|71.87|74.07|71.87|73.82|71.62|0
1643104410000|2022-01-25 09:53:30|74.14|71.94|73.95|71.75|74.14|71.94|73.95|71.75|0
1643104420000|2022-01-25 09:53:40|73.98|71.78|74.2|72|74.2|72|73.98|71.78|0
1643104430000|2022-01-25 09:53:50|74.26|72.06|74.39|72.19|74.39|72.19|74.26|72.06|0
1643104440000|2022-01-25 09:54:00|74.14|71.94|74.39|72.19|74.39|72.19|74.14|71.94|0
1643104450000|2022-01-25 09:54:10|74.33|72.13|74.26|72.06|74.33|72.13|74.26|72.06|0
1643104460000|2022-01-25 09:54:20|74.39|72.19|74.33|72.13|74.39|72.19|74.26|72.06|0
1643104470000|2022-01-25 09:54:30|74.36|72.16|74.26|72.06|74.36|72.16|74.26|72.06|0
1643104480000|2022-01-25 09:54:40|74.23|72.03|74.2|72|74.29|72.09|74.2|72|0
1643104490000|2022-01-25 09:54:50|74.26|72.06|74.52|72.32|74.52|72.32|74.26|72.06|0
1643104500000|2022-01-25 09:55:00|74.55|72.35|74.58|72.38|74.58|72.38|74.52|72.32|0
1643104510000|2022-01-25 09:55:10|74.65|72.45|74.52|72.32|74.65|72.45|74.52|72.32|0
1643104520000|2022-01-25 09:55:20|74.48|72.28|74.65|72.45|74.65|72.45|74.48|72.28|0
1643104530000|2022-01-25 09:55:30|74.77|72.57|72.95|70.75|74.77|72.57|72.95|70.75|0
1643104540000|2022-01-25 09:55:40|73.14|70.94|73.08|70.88|73.14|70.94|73.02|70.82|0
1643104550000|2022-01-25 09:55:50|73.21|71.01|73.21|71.01|73.21|71.01|73.14|70.94|0
1643104560000|2022-01-25 09:56:00|73.14|70.94|73.21|71.01|73.36|71.16|73.14|70.94|0
1643104570000|2022-01-25 09:56:10|73.08|70.88|73.17|70.97|73.17|70.97|72.95|70.75|0
1643104580000|2022-01-25 09:56:20|73.27|71.07|73.27|71.07|73.27|71.07|73.14|70.94|0
1643104590000|2022-01-25 09:56:30|73.08|70.88|72.89|70.69|73.08|70.88|72.89|70.69|0
1643104600000|2022-01-25 09:56:40|72.92|70.72|72.79|70.59|72.92|70.72|72.79|70.59|0
1643104610000|2022-01-25 09:56:50|72.83|70.63|72.76|70.56|72.83|70.63|72.7|70.5|0
1643104620000|2022-01-25 09:57:00|72.89|70.69|73.14|70.94|73.14|70.94|72.89|70.69|0
1643104630000|2022-01-25 09:57:10|73.08|70.88|73.14|70.94|73.21|71.01|73.08|70.88|0
1643104640000|2022-01-25 09:57:20|73.21|71.01|73.08|70.88|73.21|71.01|73.08|70.88|0
1643104650000|2022-01-25 09:57:30|73.14|70.94|72.95|70.75|73.17|70.97|72.95|70.75|0
1643104660000|2022-01-25 09:57:40|72.89|70.69|72.95|70.75|72.95|70.75|72.89|70.69|0
1643104670000|2022-01-25 09:57:50|72.89|70.69|72.92|70.72|72.95|70.75|72.89|70.69|0
1643104680000|2022-01-25 09:58:00|72.95|70.75|73.27|71.07|73.33|71.13|72.95|70.75|0
1643104690000|2022-01-25 09:58:10|73.4|71.2|73.33|71.13|73.43|71.23|73.33|71.13|0
1643104700000|2022-01-25 09:58:20|73.21|71.01|73.33|71.13|73.33|71.13|73.21|71.01|0
1643104710000|2022-01-25 09:58:30|73.27|71.07|73.11|70.91|73.4|71.2|73.11|70.91|0
1643104720000|2022-01-25 09:58:40|73.08|70.88|72.67|70.47|73.08|70.88|72.67|70.47|0
1643104730000|2022-01-25 09:58:50|72.51|70.31|72.39|70.19|72.51|70.31|72.39|70.19|0
1643104740000|2022-01-25 09:59:00|72.16|69.96|71.88|69.68|72.16|69.96|71.88|69.68|0
1643104750000|2022-01-25 09:59:10|71.79|69.59|71.66|69.46|71.82|69.62|71.66|69.46|0
1643104760000|2022-01-25 09:59:20|71.6|69.4|71.7|69.5|71.7|69.5|71.45|69.25|0
1643104770000|2022-01-25 09:59:30|71.76|69.56|71.73|69.53|71.76|69.56|71.73|69.53|0
1643104780000|2022-01-25 09:59:40|71.7|69.5|71.7|69.5|71.82|69.62|71.7|69.5|0
1643104790000|2022-01-25 09:59:50|71.73|69.53|71.7|69.5|71.76|69.56|71.7|69.5|0
1643104800000|2022-01-25 10:00:00|71.76|69.56|71.48|69.28|71.82|69.62|71.48|69.28|0
1643104810000|2022-01-25 10:00:10|71.88|69.68|71.6|69.4|71.88|69.68|71.6|69.4|0
1643104820000|2022-01-25 10:00:20|71.57|69.37|71.76|69.56|71.76|69.56|71.57|69.37|0
1643104830000|2022-01-25 10:00:30|71.73|69.53|71.82|69.62|71.82|69.62|71.7|69.5|0
1643104840000|2022-01-25 10:00:40|71.88|69.68|72.2|70|72.2|70|71.88|69.68|0
1643104850000|2022-01-25 10:00:50|72.13|69.93|72.42|70.22|72.42|70.22|72.13|69.93|0
1643104860000|2022-01-25 10:01:00|72.35|70.15|72.04|69.84|72.35|70.15|72.04|69.84|0
1643104870000|2022-01-25 10:01:10|72.07|69.87|71.95|69.75|72.07|69.87|71.88|69.68|0
1643104880000|2022-01-25 10:01:20|72.01|69.81|71.98|69.78|72.01|69.81|71.95|69.75|0
1643104890000|2022-01-25 10:01:30|71.95|69.75|71.95|69.75|71.98|69.78|71.82|69.62|0
1643104900000|2022-01-25 10:01:40|72.07|69.87|72.2|70|72.32|70.12|72.07|69.87|0
1643104910000|2022-01-25 10:01:50|72.07|69.87|72.07|69.87|72.07|69.87|72.01|69.81|0
1643104920000|2022-01-25 10:02:00|72.13|69.93|72.01|69.81|72.13|69.93|72.01|69.81|0
1643104930000|2022-01-25 10:02:10|71.95|69.75|71.98|69.78|72.07|69.87|71.95|69.75|0
1643104940000|2022-01-25 10:02:20|71.88|69.68|71.63|69.43|71.88|69.68|71.63|69.43|0
1643104950000|2022-01-25 10:02:30|71.66|69.46|71.32|69.12|71.7|69.5|71.32|69.12|0
1643104960000|2022-01-25 10:02:40|71.35|69.15|71.45|69.25|71.45|69.25|71.35|69.15|0
1643104970000|2022-01-25 10:02:50|71.57|69.37|71.45|69.25|71.63|69.43|71.45|69.25|0
1643104980000|2022-01-25 10:03:00|71.6|69.4|71.57|69.37|71.6|69.4|71.45|69.25|0
1643104990000|2022-01-25 10:03:10|71.51|69.31|71.38|69.18|71.51|69.31|71.38|69.18|0
1643105000000|2022-01-25 10:03:20|71.32|69.12|71.26|69.06|71.32|69.12|71.2|69|0
1643105010000|2022-01-25 10:03:30|71.2|69|71.01|68.81|71.2|69|71.01|68.81|0
1643105020000|2022-01-25 10:03:40|70.95|68.75|70.89|68.69|71.01|68.81|70.89|68.69|0
1643105030000|2022-01-25 10:03:50|70.83|68.63|71.14|68.94|71.14|68.94|70.83|68.63|0
1643105040000|2022-01-25 10:04:00|70.95|68.75|71.2|69|71.26|69.06|70.95|68.75|0
1643105050000|2022-01-25 10:04:10|71.23|69.03|70.95|68.75|71.23|69.03|70.95|68.75|0
1643105060000|2022-01-25 10:04:20|71.01|68.81|71.01|68.81|71.01|68.81|70.95|68.75|0
1643105070000|2022-01-25 10:04:30|70.85|68.65|70.7|68.5|70.85|68.65|70.7|68.5|0
1643105080000|2022-01-25 10:04:40|70.79|68.59|70.76|68.56|70.79|68.59|70.76|68.56|0
1643105090000|2022-01-25 10:04:50|70.83|68.63|71.01|68.81|71.01|68.81|70.76|68.56|0
1643105100000|2022-01-25 10:05:00|70.95|68.75|70.92|68.72|71.01|68.81|70.92|68.72|0
1643105110000|2022-01-25 10:05:10|70.95|68.75|70.76|68.56|70.95|68.75|70.76|68.56|0
1643105120000|2022-01-25 10:05:20|70.7|68.5|70.45|68.25|70.7|68.5|70.39|68.19|0
1643105130000|2022-01-25 10:05:30|70.58|68.38|70.61|68.41|70.76|68.56|70.58|68.38|0
1643105140000|2022-01-25 10:05:40|70.58|68.38|70.64|68.44|70.64|68.44|70.58|68.38|0
1643105150000|2022-01-25 10:05:50|70.7|68.5|71.13|68.93|71.13|68.93|70.7|68.5|0
1643105160000|2022-01-25 10:06:00|71.01|68.81|71.2|69|71.2|69|71.01|68.81|0
1643105170000|2022-01-25 10:06:10|71.01|68.81|71.07|68.87|71.1|68.9|71.01|68.81|0
1643105180000|2022-01-25 10:06:20|71.26|69.06|71.32|69.12|71.32|69.12|71.2|69|0
1643105190000|2022-01-25 10:06:30|70.95|68.75|71.07|68.87|71.07|68.87|70.89|68.69|0
1643105200000|2022-01-25 10:06:40|71.01|68.81|71.2|69|71.2|69|71.01|68.81|0
1643105210000|2022-01-25 10:06:50|71.44|69.24|71.38|69.18|71.44|69.24|71.32|69.12|0
1643105220000|2022-01-25 10:07:00|71.35|69.15|71.44|69.24|71.44|69.24|71.35|69.15|0
1643105230000|2022-01-25 10:07:10|71.51|69.31|71.76|69.56|71.76|69.56|71.51|69.31|0
1643105240000|2022-01-25 10:07:20|71.88|69.68|71.85|69.65|71.88|69.68|71.85|69.65|0
1643105250000|2022-01-25 10:07:30|71.88|69.68|72.01|69.81|72.01|69.81|71.88|69.68|0
1643105260000|2022-01-25 10:07:40|71.97|69.77|72.07|69.87|72.07|69.87|71.97|69.77|0
1643105270000|2022-01-25 10:07:50|72.13|69.93|72.51|70.31|72.51|70.31|72.13|69.93|0
1643105280000|2022-01-25 10:08:00|72.45|70.25|72.57|70.37|72.57|70.37|72.45|70.25|0
1643105290000|2022-01-25 10:08:10|72.7|70.5|72.7|70.5|72.76|70.56|72.6|70.4|0
1643105300000|2022-01-25 10:08:20|72.82|70.62|73.08|70.88|73.08|70.88|72.82|70.62|0
1643105310000|2022-01-25 10:08:30|72.92|70.72|72.98|70.78|72.98|70.78|72.92|70.72|0
1643105320000|2022-01-25 10:08:40|72.89|70.69|73.08|70.88|73.08|70.88|72.89|70.69|0
1643105330000|2022-01-25 10:08:50|73.01|70.81|72.95|70.75|73.04|70.84|72.95|70.75|0
1643105340000|2022-01-25 10:09:00|72.82|70.62|72.26|70.06|72.82|70.62|72.26|70.06|0
1643105350000|2022-01-25 10:09:10|72.22|70.02|72.22|70.02|72.22|70.02|72.22|70.02|0
1643105360000|2022-01-25 10:09:20|72.01|69.81|72.13|69.93|72.13|69.93|71.82|69.62|0
1643105370000|2022-01-25 10:09:30|72.26|70.06|72.57|70.37|72.57|70.37|72.19|69.99|0
1643105380000|2022-01-25 10:09:40|72.51|70.31|72.16|69.96|72.51|70.31|72.16|69.96|0
1643105390000|2022-01-25 10:09:50|72.13|69.93|72.13|69.93|72.13|69.93|72.1|69.9|0
1643105400000|2022-01-25 10:10:00|71.82|69.62|71.69|69.49|71.88|69.68|71.69|69.49|0
1643105410000|2022-01-25 10:10:10|71.91|69.71|71.94|69.74|72.13|69.93|71.91|69.71|0
1643105420000|2022-01-25 10:10:20|71.97|69.77|72.07|69.87|72.07|69.87|71.97|69.77|0
1643105430000|2022-01-25 10:10:30|72.01|69.81|72.04|69.84|72.04|69.84|71.97|69.77|0
1643105440000|2022-01-25 10:10:40|71.91|69.71|72.03|69.83|72.07|69.87|71.91|69.71|0
1643105450000|2022-01-25 10:10:50|72.07|69.87|72.19|69.99|72.19|69.99|72|69.8|0
1643105460000|2022-01-25 10:11:00|72.07|69.87|71.82|69.62|72.19|69.99|71.82|69.62|0
1643105470000|2022-01-25 10:11:10|71.94|69.74|72.26|70.06|72.26|70.06|71.94|69.74|0
1643105480000|2022-01-25 10:11:20|72.19|69.99|72.13|69.93|72.19|69.99|72.13|69.93|0
1643105490000|2022-01-25 10:11:30|72.07|69.87|72.26|70.06|72.26|70.06|72.07|69.87|0
1643105500000|2022-01-25 10:11:40|72.13|69.93|71.91|69.71|72.16|69.96|71.91|69.71|0
1643105510000|2022-01-25 10:11:50|72.07|69.87|71.88|69.68|72.07|69.87|71.88|69.68|0
1643105520000|2022-01-25 10:12:00|71.94|69.74|72.26|70.06|72.26|70.06|71.94|69.74|0
1643105530000|2022-01-25 10:12:10|72.19|69.99|72.19|69.99|72.19|69.99|72.19|69.99|0
1643105540000|2022-01-25 10:12:20|72.07|69.87|72.07|69.87|72.07|69.87|72|69.8|0
1643105550000|2022-01-25 10:12:30|72|69.8|72|69.8|72.1|69.9|72|69.8|0
1643105560000|2022-01-25 10:12:40|71.94|69.74|71.94|69.74|71.94|69.74|71.82|69.62|0
1643105570000|2022-01-25 10:12:50|71.75|69.55|71.82|69.62|71.82|69.62|71.75|69.55|0
1643105580000|2022-01-25 10:13:00|71.78|69.58|71.69|69.49|71.78|69.58|71.69|69.49|0
1643105590000|2022-01-25 10:13:10|71.88|69.68|72.03|69.83|72.03|69.83|71.88|69.68|0
1643105600000|2022-01-25 10:13:20|72.07|69.87|72.13|69.93|72.13|69.93|72.07|69.87|0
1643105610000|2022-01-25 10:13:30|72.19|69.99|72.51|70.31|72.51|70.31|72.19|69.99|0
1643105620000|2022-01-25 10:13:40|72.54|70.34|72.51|70.31|72.57|70.37|72.51|70.31|0
1643105630000|2022-01-25 10:13:50|72.54|70.34|72.41|70.21|72.54|70.34|72.41|70.21|0
1643105640000|2022-01-25 10:14:00|72.57|70.37|72.85|70.65|72.88|70.68|72.54|70.34|0
1643105650000|2022-01-25 10:14:10|72.82|70.62|72.79|70.59|72.95|70.75|72.79|70.59|0
1643105660000|2022-01-25 10:14:20|72.76|70.56|72.88|70.68|72.88|70.68|72.76|70.56|0
1643105670000|2022-01-25 10:14:30|73.04|70.84|72.95|70.75|73.04|70.84|72.95|70.75|0
1643105680000|2022-01-25 10:14:40|73.01|70.81|72.98|70.78|73.01|70.81|72.88|70.68|0
1643105690000|2022-01-25 10:14:50|73.01|70.81|73.01|70.81|73.01|70.81|73.01|70.81|0
1643105700000|2022-01-25 10:15:00|73.14|70.94|72.95|70.75|73.14|70.94|72.95|70.75|0
1643105710000|2022-01-25 10:15:10|73.17|70.97|73.04|70.84|73.17|70.97|72.98|70.78|0
1643105720000|2022-01-25 10:15:20|73.01|70.81|73.14|70.94|73.14|70.94|73.01|70.81|0
1643105730000|2022-01-25 10:15:30|73.07|70.87|73.07|70.87|73.14|70.94|73.07|70.87|0
1643105740000|2022-01-25 10:15:40|73.01|70.81|73.14|70.94|73.2|71|73.01|70.81|0
1643105750000|2022-01-25 10:15:50|73.23|71.03|72.63|70.43|73.23|71.03|72.63|70.43|0
1643105760000|2022-01-25 10:16:00|72.88|70.68|72.85|70.65|72.88|70.68|72.72|70.52|0
1643105770000|2022-01-25 10:16:10|73.04|70.84|72.95|70.75|73.04|70.84|72.95|70.75|0
1643105780000|2022-01-25 10:16:20|73.01|70.81|73.01|70.81|73.14|70.94|73.01|70.81|0
1643105790000|2022-01-25 10:16:30|72.82|70.62|72.82|70.62|72.88|70.68|72.82|70.62|0
1643105800000|2022-01-25 10:16:40|72.95|70.75|73.14|70.94|73.14|70.94|72.95|70.75|0
1643105810000|2022-01-25 10:16:50|73.1|70.9|73.07|70.87|73.1|70.9|73.07|70.87|0
1643105820000|2022-01-25 10:17:00|73.14|70.94|73.07|70.87|73.14|70.94|73.07|70.87|0
1643105830000|2022-01-25 10:17:10|73.14|70.94|73.2|71|73.2|71|73.07|70.87|0
1643105840000|2022-01-25 10:17:20|73.23|71.03|73.26|71.06|73.26|71.06|73.2|71|0
1643105850000|2022-01-25 10:17:30|73.45|71.25|73.45|71.25|73.55|71.35|73.45|71.25|0
1643105860000|2022-01-25 10:17:40|73.39|71.19|73.39|71.19|73.39|71.19|73.26|71.06|0
1643105870000|2022-01-25 10:17:50|73.42|71.22|73.29|71.09|73.42|71.22|73.29|71.09|0
1643105880000|2022-01-25 10:18:00|73.07|70.87|72.82|70.62|73.07|70.87|72.82|70.62|0
1643105890000|2022-01-25 10:18:10|72.57|70.37|72.63|70.43|72.63|70.43|72.57|70.37|0
1643105900000|2022-01-25 10:18:20|72.79|70.59|72.95|70.75|72.98|70.78|72.79|70.59|0
1643105910000|2022-01-25 10:18:30|72.88|70.68|73.36|71.16|73.36|71.16|72.88|70.68|0
1643105920000|2022-01-25 10:18:40|73.48|71.28|73.9|71.7|73.9|71.7|73.48|71.28|0
1643105930000|2022-01-25 10:18:50|73.71|71.51|73.86|71.66|73.86|71.66|73.71|71.51|0
1643105940000|2022-01-25 10:19:00|73.83|71.63|73.83|71.63|73.83|71.63|73.71|71.51|0
1643105950000|2022-01-25 10:19:10|73.74|71.54|73.9|71.7|73.93|71.73|73.74|71.54|0
1643105960000|2022-01-25 10:19:20|73.83|71.63|73.77|71.57|73.86|71.66|73.67|71.47|0
1643105970000|2022-01-25 10:19:30|73.96|71.76|73.83|71.63|73.96|71.76|73.83|71.63|0
1643105980000|2022-01-25 10:19:40|73.96|71.76|73.83|71.63|73.96|71.76|73.77|71.57|0
1643105990000|2022-01-25 10:19:50|73.77|71.57|73.77|71.57|73.77|71.57|73.64|71.44|0
1643106000000|2022-01-25 10:20:00|73.61|71.41|73.64|71.44|73.64|71.44|73.52|71.32|0
1643106010000|2022-01-25 10:20:10|73.74|71.54|73.83|71.63|73.9|71.7|73.74|71.54|0
1643106020000|2022-01-25 10:20:20|73.74|71.54|73.77|71.57|73.83|71.63|73.74|71.54|0
1643106030000|2022-01-25 10:20:30|73.8|71.6|73.77|71.57|73.8|71.6|73.71|71.51|0
1643106040000|2022-01-25 10:20:40|73.8|71.6|73.45|71.25|73.83|71.63|73.45|71.25|0
1643106050000|2022-01-25 10:20:50|73.67|71.47|73.51|71.31|73.67|71.47|73.51|71.31|0
1643106060000|2022-01-25 10:21:00|73.55|71.35|73.51|71.31|73.55|71.35|73.51|71.31|0
1643106070000|2022-01-25 10:21:10|73.77|71.57|73.58|71.38|73.77|71.57|73.58|71.38|0
1643106080000|2022-01-25 10:21:20|73.64|71.44|73.58|71.38|73.64|71.44|73.58|71.38|0
1643106090000|2022-01-25 10:21:30|73.61|71.41|73.51|71.31|73.64|71.44|73.51|71.31|0
1643106100000|2022-01-25 10:21:40|73.54|71.34|73.01|70.81|73.58|71.38|73.01|70.81|0
1643106110000|2022-01-25 10:21:50|73.07|70.87|73.07|70.87|73.13|70.93|73.07|70.87|0
1643106120000|2022-01-25 10:22:00|73.2|71|73.04|70.84|73.2|71|73.04|70.84|0
1643106130000|2022-01-25 10:22:10|72.85|70.65|72.75|70.55|72.85|70.65|72.75|70.55|0
1643106140000|2022-01-25 10:22:20|72.63|70.43|72.97|70.77|72.97|70.77|72.63|70.43|0
1643106150000|2022-01-25 10:22:30|73.04|70.84|72.91|70.71|73.04|70.84|72.88|70.68|0
1643106160000|2022-01-25 10:22:40|72.94|70.74|72.63|70.43|72.94|70.74|72.63|70.43|0
1643106170000|2022-01-25 10:22:50|72.6|70.4|72.57|70.37|72.6|70.4|72.57|70.37|0
1643106180000|2022-01-25 10:23:00|72.63|70.43|72.75|70.55|72.75|70.55|72.63|70.43|0
1643106190000|2022-01-25 10:23:10|72.91|70.71|73.29|71.09|73.29|71.09|72.91|70.71|0
1643106200000|2022-01-25 10:23:20|73.32|71.12|73.39|71.19|73.45|71.25|73.32|71.12|0
1643106210000|2022-01-25 10:23:30|73.51|71.31|73.39|71.19|73.51|71.31|73.39|71.19|0
1643106220000|2022-01-25 10:23:40|73.45|71.25|73.51|71.31|73.51|71.31|73.45|71.25|0
1643106230000|2022-01-25 10:23:50|73.64|71.44|73.51|71.31|73.7|71.5|73.51|71.31|0
1643106240000|2022-01-25 10:24:00|73.54|71.34|73.45|71.25|73.58|71.38|73.45|71.25|0
1643106250000|2022-01-25 10:24:10|73.32|71.12|73.13|70.93|73.39|71.19|73.13|70.93|0
1643106260000|2022-01-25 10:24:20|73.2|71|73.04|70.84|73.2|71|73.04|70.84|0
1643106270000|2022-01-25 10:24:30|72.94|70.74|72.78|70.58|73.01|70.81|72.78|70.58|0
1643106280000|2022-01-25 10:24:40|72.75|70.55|72.91|70.71|72.91|70.71|72.75|70.55|0
1643106290000|2022-01-25 10:24:50|72.94|70.74|72.78|70.58|72.94|70.74|72.78|70.58|0
1643106300000|2022-01-25 10:25:00|72.66|70.46|72.69|70.49|72.69|70.49|72.63|70.43|0
1643106310000|2022-01-25 10:25:10|72.63|70.43|72.5|70.3|72.63|70.43|72.44|70.24|0
1643106320000|2022-01-25 10:25:20|72.47|70.27|72.38|70.18|72.47|70.27|72.31|70.11|0
1643106330000|2022-01-25 10:25:30|72.44|70.24|72.53|70.33|72.53|70.33|72.44|70.24|0
1643106340000|2022-01-25 10:25:40|72.56|70.36|72.69|70.49|72.69|70.49|72.56|70.36|0
1643106350000|2022-01-25 10:25:50|72.63|70.43|72.63|70.43|72.63|70.43|72.63|70.43|0
1643106360000|2022-01-25 10:26:00|72.75|70.55|72.88|70.68|72.94|70.74|72.75|70.55|0
1643106370000|2022-01-25 10:26:10|72.56|70.36|72.63|70.43|72.63|70.43|72.44|70.24|0
1643106380000|2022-01-25 10:26:20|72.69|70.49|72.75|70.55|72.82|70.62|72.69|70.49|0
1643106390000|2022-01-25 10:26:30|72.82|70.62|72.97|70.77|72.97|70.77|72.82|70.62|0
1643106400000|2022-01-25 10:26:40|73.01|70.81|72.88|70.68|73.13|70.93|72.88|70.68|0
1643106410000|2022-01-25 10:26:50|72.82|70.62|72.94|70.74|73.01|70.81|72.82|70.62|0
1643106420000|2022-01-25 10:27:00|72.88|70.68|72.82|70.62|72.94|70.74|72.72|70.52|0
1643106430000|2022-01-25 10:27:10|72.75|70.55|72.75|70.55|72.82|70.62|72.75|70.55|0
1643106440000|2022-01-25 10:27:20|72.56|70.36|72.31|70.11|72.56|70.36|72.31|70.11|0
1643106450000|2022-01-25 10:27:30|72.4|70.2|72.44|70.24|72.44|70.24|72.37|70.17|0
1643106460000|2022-01-25 10:27:40|72.37|70.17|72.5|70.3|72.5|70.3|72.37|70.17|0
1643106470000|2022-01-25 10:27:50|72.56|70.36|72.5|70.3|72.56|70.36|72.5|70.3|0
1643106480000|2022-01-25 10:28:00|72.44|70.24|72.78|70.58|72.78|70.58|72.44|70.24|0
1643106490000|2022-01-25 10:28:10|72.75|70.55|72.5|70.3|72.75|70.55|72.5|70.3|0
1643106500000|2022-01-25 10:28:20|72.44|70.24|72.5|70.3|72.5|70.3|72.44|70.24|0
1643106510000|2022-01-25 10:28:30|72.53|70.33|72.56|70.36|72.63|70.43|72.53|70.33|0
1643106520000|2022-01-25 10:28:40|72.53|70.33|72.5|70.3|72.56|70.36|72.5|70.3|0
1643106530000|2022-01-25 10:28:50|72.37|70.17|72.31|70.11|72.37|70.17|72.25|70.05|0
1643106540000|2022-01-25 10:29:00|72.25|70.05|72.31|70.11|72.34|70.14|72.25|70.05|0
1643106550000|2022-01-25 10:29:10|72.28|70.08|72.34|70.14|72.34|70.14|72.28|70.08|0
1643106560000|2022-01-25 10:29:20|72.28|70.08|72.12|69.92|72.31|70.11|72.12|69.92|0
1643106570000|2022-01-25 10:29:30|72.31|70.11|72.31|70.11|72.37|70.17|72.22|70.02|0
1643106580000|2022-01-25 10:29:40|72.19|69.99|72.5|70.3|72.5|70.3|72.19|69.99|0
1643106590000|2022-01-25 10:29:50|72.63|70.43|72.56|70.36|72.63|70.43|72.5|70.3|0
1643106600000|2022-01-25 10:30:00|72.63|70.43|73.07|70.87|73.07|70.87|72.63|70.43|0
1643106610000|2022-01-25 10:30:10|73|70.8|72.75|70.55|73|70.8|72.75|70.55|0
1643106620000|2022-01-25 10:30:20|72.69|70.49|72.56|70.36|72.69|70.49|72.56|70.36|0
1643106630000|2022-01-25 10:30:30|72.5|70.3|72.56|70.36|72.56|70.36|72.4|70.2|0
1643106640000|2022-01-25 10:30:40|72.53|70.33|72.5|70.3|72.53|70.33|72.5|70.3|0
1643106650000|2022-01-25 10:30:50|72.53|70.33|72.56|70.36|72.63|70.43|72.53|70.33|0
1643106660000|2022-01-25 10:31:00|72.62|70.42|72.37|70.17|72.62|70.42|72.37|70.17|0
1643106670000|2022-01-25 10:31:10|72.5|70.3|72.31|70.11|72.5|70.3|72.31|70.11|0
1643106680000|2022-01-25 10:31:20|72.25|70.05|71.9|69.7|72.25|70.05|71.9|69.7|0
1643106690000|2022-01-25 10:31:30|71.81|69.61|71.81|69.61|71.93|69.73|71.81|69.61|0
1643106700000|2022-01-25 10:31:40|71.87|69.67|71.81|69.61|71.87|69.67|71.81|69.61|0
1643106710000|2022-01-25 10:31:50|71.75|69.55|71.96|69.76|71.96|69.76|71.75|69.55|0
1643106720000|2022-01-25 10:32:00|72.03|69.83|72.25|70.05|72.25|70.05|72.03|69.83|0
1643106730000|2022-01-25 10:32:10|72.12|69.92|72.18|69.98|72.21|70.01|72.12|69.92|0
1643106740000|2022-01-25 10:32:20|72.21|70.01|72|69.8|72.21|70.01|72|69.8|0
1643106750000|2022-01-25 10:32:30|71.96|69.76|71.87|69.67|72|69.8|71.87|69.67|0
1643106760000|2022-01-25 10:32:40|71.81|69.61|71.96|69.76|71.96|69.76|71.81|69.61|0
1643106770000|2022-01-25 10:32:50|71.93|69.73|72.09|69.89|72.09|69.89|71.87|69.67|0
1643106780000|2022-01-25 10:33:00|72.12|69.92|72.03|69.83|72.15|69.95|72.03|69.83|0
1643106790000|2022-01-25 10:33:10|72.12|69.92|72.06|69.86|72.18|69.98|72.06|69.86|0
1643106800000|2022-01-25 10:33:20|72.12|69.92|72|69.8|72.12|69.92|72|69.8|0
1643106810000|2022-01-25 10:33:30|71.93|69.73|71.93|69.73|72|69.8|71.84|69.64|0
1643106820000|2022-01-25 10:33:40|72|69.8|72|69.8|72|69.8|72|69.8|0
1643106830000|2022-01-25 10:33:50|72.06|69.86|72|69.8|72.12|69.92|72|69.8|0
1643106840000|2022-01-25 10:34:00|72.06|69.86|72.03|69.83|72.06|69.86|72|69.8|0
1643106850000|2022-01-25 10:34:10|72.12|69.92|71.93|69.73|72.12|69.92|71.93|69.73|0
1643106860000|2022-01-25 10:34:20|71.87|69.67|71.93|69.73|72|69.8|71.87|69.67|0
1643106870000|2022-01-25 10:34:30|72|69.8|72|69.8|72|69.8|71.93|69.73|0
1643106880000|2022-01-25 10:34:40|71.68|69.48|71.43|69.23|71.68|69.48|71.43|69.23|0
1643106890000|2022-01-25 10:34:50|71.56|69.36|71.5|69.3|71.56|69.36|71.5|69.3|0
1643106900000|2022-01-25 10:35:00|71.56|69.36|71.4|69.2|71.75|69.55|71.4|69.2|0
1643106910000|2022-01-25 10:35:10|71.43|69.23|71.37|69.17|71.5|69.3|71.31|69.11|0
1643106920000|2022-01-25 10:35:20|71.43|69.23|71.12|68.92|71.43|69.23|71.12|68.92|0
1643106930000|2022-01-25 10:35:30|70.75|68.55|70.97|68.77|70.97|68.77|70.75|68.55|0
1643106940000|2022-01-25 10:35:40|70.84|68.64|70.87|68.67|70.87|68.67|70.84|68.64|0
1643106950000|2022-01-25 10:35:50|71|68.8|70.94|68.74|71|68.8|70.87|68.67|0
1643106960000|2022-01-25 10:36:00|70.87|68.67|70.81|68.61|70.94|68.74|70.81|68.61|0
1643106970000|2022-01-25 10:36:10|70.87|68.67|70.63|68.43|70.94|68.74|70.63|68.43|0
1643106980000|2022-01-25 10:36:20|70.75|68.55|70.81|68.61|70.81|68.61|70.69|68.49|0
1643106990000|2022-01-25 10:36:30|70.75|68.55|70.63|68.43|70.75|68.55|70.63|68.43|0
1643107000000|2022-01-25 10:36:40|70.69|68.49|70.5|68.3|70.69|68.49|70.5|68.3|0
1643107010000|2022-01-25 10:36:50|70.44|68.24|70.35|68.15|70.44|68.24|70.26|68.06|0
1643107020000|2022-01-25 10:37:00|70.44|68.24|70.47|68.27|70.57|68.37|70.44|68.24|0
1643107030000|2022-01-25 10:37:10|70.38|68.18|70.35|68.15|70.41|68.21|70.26|68.06|0
1643107040000|2022-01-25 10:37:20|70.38|68.18|70.44|68.24|70.44|68.24|70.38|68.18|0
1643107050000|2022-01-25 10:37:30|70.38|68.18|70.38|68.18|70.38|68.18|70.29|68.09|0
1643107060000|2022-01-25 10:37:40|70.32|68.12|70.13|67.93|70.32|68.12|70.07|67.87|0
1643107070000|2022-01-25 10:37:50|70.07|67.87|70.2|68|70.2|68|70.01|67.81|0
1643107080000|2022-01-25 10:38:00|70.07|67.87|70.07|67.87|70.1|67.9|70.01|67.81|0
1643107090000|2022-01-25 10:38:10|70.26|68.06|70.47|68.27|70.47|68.27|70.26|68.06|0
1643107100000|2022-01-25 10:38:20|70.57|68.37|70.44|68.24|70.57|68.37|70.26|68.06|0
1643107110000|2022-01-25 10:38:30|70.5|68.3|70.07|67.87|70.5|68.3|70.07|67.87|0
1643107120000|2022-01-25 10:38:40|69.95|67.75|70.01|67.81|70.13|67.93|69.95|67.75|0
1643107130000|2022-01-25 10:38:50|69.71|67.51|69.58|67.38|69.71|67.51|69.52|67.32|0
1643107140000|2022-01-25 10:39:00|69.46|67.26|69.22|67.02|69.49|67.29|69.22|67.02|0
1643107150000|2022-01-25 10:39:10|69.4|67.2|69.64|67.44|69.64|67.44|69.4|67.2|0
1643107160000|2022-01-25 10:39:20|69.77|67.57|69.7|67.5|69.77|67.57|69.7|67.5|0
1643107170000|2022-01-25 10:39:30|69.52|67.32|69.77|67.57|69.77|67.57|69.52|67.32|0
1643107180000|2022-01-25 10:39:40|69.7|67.5|69.8|67.6|69.8|67.6|69.7|67.5|0
1643107190000|2022-01-25 10:39:50|69.7|67.5|69.64|67.44|69.83|67.63|69.64|67.44|0
1643107200000|2022-01-25 10:40:00|69.7|67.5|69.86|67.66|69.86|67.66|69.7|67.5|0
1643107210000|2022-01-25 10:40:10|69.89|67.69|69.95|67.75|69.95|67.75|69.83|67.63|0
1643107220000|2022-01-25 10:40:20|69.83|67.63|69.64|67.44|69.83|67.63|69.64|67.44|0
1643107230000|2022-01-25 10:40:30|69.73|67.53|69.58|67.38|69.83|67.63|69.58|67.38|0
1643107240000|2022-01-25 10:40:40|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1643107250000|2022-01-25 10:40:50|69.73|67.53|69.79|67.59|69.79|67.59|69.73|67.53|0
1643107260000|2022-01-25 10:41:00|69.83|67.63|69.58|67.38|69.83|67.63|69.58|67.38|0
1643107270000|2022-01-25 10:41:10|69.64|67.44|69.7|67.5|69.77|67.57|69.64|67.44|0
1643107280000|2022-01-25 10:41:20|69.77|67.57|69.77|67.57|69.77|67.57|69.73|67.53|0
1643107290000|2022-01-25 10:41:30|69.7|67.5|69.77|67.57|69.79|67.59|69.7|67.5|0
1643107300000|2022-01-25 10:41:40|69.79|67.59|69.89|67.69|69.95|67.75|69.79|67.59|0
1643107310000|2022-01-25 10:41:50|69.95|67.75|69.83|67.63|69.95|67.75|69.83|67.63|0
1643107320000|2022-01-25 10:42:00|69.86|67.66|70.01|67.81|70.01|67.81|69.7|67.5|0
1643107330000|2022-01-25 10:42:10|69.95|67.75|69.89|67.69|69.95|67.75|69.89|67.69|0
1643107340000|2022-01-25 10:42:20|69.83|67.63|69.52|67.32|69.83|67.63|69.46|67.26|0
1643107350000|2022-01-25 10:42:30|69.46|67.26|69.22|67.02|69.46|67.26|69.16|66.96|0
1643107360000|2022-01-25 10:42:40|69.25|67.05|69.22|67.02|69.25|67.05|69.12|66.92|0
1643107370000|2022-01-25 10:42:50|69.28|67.08|69.15|66.95|69.34|67.14|69.15|66.95|0
1643107380000|2022-01-25 10:43:00|69.24|67.04|69.22|67.02|69.28|67.08|69.15|66.95|0
1643107390000|2022-01-25 10:43:10|69.24|67.04|69.37|67.17|69.37|67.17|69.24|67.04|0
1643107400000|2022-01-25 10:43:20|69.46|67.26|69.15|66.95|69.46|67.26|69.09|66.89|0
1643107410000|2022-01-25 10:43:30|69.12|66.92|69.15|66.95|69.15|66.95|69.12|66.92|0
1643107420000|2022-01-25 10:43:40|69.09|66.89|69.09|66.89|69.15|66.95|69.09|66.89|0
1643107430000|2022-01-25 10:43:50|68.85|66.65|68.88|66.68|68.91|66.71|68.85|66.65|0
1643107440000|2022-01-25 10:44:00|68.94|66.74|69.03|66.83|69.03|66.83|68.94|66.74|0
1643107450000|2022-01-25 10:44:10|69.15|66.95|69.15|66.95|69.15|66.95|69.03|66.83|0
1643107460000|2022-01-25 10:44:20|69.12|66.92|69.09|66.89|69.15|66.95|69.09|66.89|0
1643107470000|2022-01-25 10:44:30|69.15|66.95|68.97|66.77|69.15|66.95|68.88|66.68|0
1643107480000|2022-01-25 10:44:40|68.79|66.59|68.97|66.77|68.97|66.77|68.79|66.59|0
1643107490000|2022-01-25 10:44:50|68.94|66.74|68.91|66.71|68.94|66.74|68.91|66.71|0
1643107500000|2022-01-25 10:45:00|68.73|66.53|68.61|66.41|68.73|66.53|68.43|66.23|0
1643107510000|2022-01-25 10:45:10|68.49|66.29|68.67|66.47|68.67|66.47|68.49|66.29|0
1643107520000|2022-01-25 10:45:20|68.85|66.65|68.85|66.65|68.97|66.77|68.85|66.65|0
1643107530000|2022-01-25 10:45:30|68.91|66.71|68.97|66.77|68.97|66.77|68.85|66.65|0
1643107540000|2022-01-25 10:45:40|68.91|66.71|69.03|66.83|69.03|66.83|68.91|66.71|0
1643107550000|2022-01-25 10:45:50|69.15|66.95|69.03|66.83|69.15|66.95|69|66.8|0
1643107560000|2022-01-25 10:46:00|69.09|66.89|69.06|66.86|69.09|66.89|69.06|66.86|0
1643107570000|2022-01-25 10:46:10|68.91|66.71|68.97|66.77|68.97|66.77|68.88|66.68|0
1643107580000|2022-01-25 10:46:20|68.91|66.71|68.94|66.74|68.94|66.74|68.82|66.62|0
1643107590000|2022-01-25 10:46:30|68.97|66.77|68.85|66.65|68.97|66.77|68.79|66.59|0
1643107600000|2022-01-25 10:46:40|69.03|66.83|68.61|66.41|69.03|66.83|68.61|66.41|0
1643107610000|2022-01-25 10:46:50|68.4|66.2|68.25|66.05|68.46|66.26|68.25|66.05|0
1643107620000|2022-01-25 10:47:00|68.28|66.08|68.27|66.07|68.31|66.11|68.27|66.07|0
1643107630000|2022-01-25 10:47:10|68.31|66.11|68.13|65.93|68.31|66.11|68.13|65.93|0
1643107640000|2022-01-25 10:47:20|67.95|65.75|68.01|65.81|68.01|65.81|67.95|65.75|0
1643107650000|2022-01-25 10:47:30|68.19|65.99|68.09|65.89|68.19|65.99|68.07|65.87|0
1643107660000|2022-01-25 10:47:40|68.15|65.95|67.91|65.71|68.15|65.95|67.91|65.71|0
1643107670000|2022-01-25 10:47:50|67.95|65.75|67.91|65.71|68.01|65.81|67.91|65.71|0
1643107680000|2022-01-25 10:48:00|67.95|65.75|68.25|66.05|68.33|66.13|67.95|65.75|0
1643107690000|2022-01-25 10:48:10|68.07|65.87|68.01|65.81|68.07|65.87|67.95|65.75|0
1643107700000|2022-01-25 10:48:20|68.19|65.99|67.73|65.53|68.19|65.99|67.73|65.53|0
1643107710000|2022-01-25 10:48:30|67.41|65.21|67.55|65.35|67.55|65.35|67.41|65.21|0
1643107720000|2022-01-25 10:48:40|67.29|65.09|67.44|65.24|67.44|65.24|67.29|65.09|0
1643107730000|2022-01-25 10:48:50|67.35|65.15|67.41|65.21|67.41|65.21|67.17|64.97|0
1643107740000|2022-01-25 10:49:00|67.53|65.33|67.29|65.09|67.53|65.33|67.29|65.09|0
1643107750000|2022-01-25 10:49:10|67.41|65.21|67.38|65.18|67.41|65.21|67.38|65.18|0
1643107760000|2022-01-25 10:49:20|67.41|65.21|67.26|65.06|67.41|65.21|67.26|65.06|0
1643107770000|2022-01-25 10:49:30|67.32|65.12|67.35|65.15|67.35|65.15|67.29|65.09|0
1643107780000|2022-01-25 10:49:40|67.38|65.18|67.41|65.21|67.41|65.21|67.38|65.18|0
1643107790000|2022-01-25 10:49:50|67.53|65.33|67.17|64.97|67.53|65.33|67.17|64.97|0
1643107800000|2022-01-25 10:50:00|67.05|64.85|67.17|64.97|67.17|64.97|67.05|64.85|0
1643107810000|2022-01-25 10:50:10|67.11|64.91|67.37|65.17|67.37|65.17|67.11|64.91|0
1643107820000|2022-01-25 10:50:20|67.64|65.44|67.61|65.41|67.64|65.44|67.59|65.39|0
1643107830000|2022-01-25 10:50:30|67.43|65.23|67.32|65.12|67.43|65.23|67.32|65.12|0
1643107840000|2022-01-25 10:50:40|67.23|65.03|67.23|65.03|67.29|65.09|67.23|65.03|0
1643107850000|2022-01-25 10:50:50|67.35|65.15|67.41|65.21|67.47|65.27|67.35|65.15|0
1643107860000|2022-01-25 10:51:00|67.47|65.27|67.73|65.53|67.82|65.62|67.47|65.27|0
1643107870000|2022-01-25 10:51:10|67.7|65.5|67.88|65.68|67.88|65.68|67.7|65.5|0
1643107880000|2022-01-25 10:51:20|67.82|65.62|67.94|65.74|67.94|65.74|67.82|65.62|0
1643107890000|2022-01-25 10:51:30|67.79|65.59|67.73|65.53|67.79|65.59|67.7|65.5|0
1643107900000|2022-01-25 10:51:40|67.7|65.5|67.82|65.62|67.85|65.65|67.7|65.5|0
1643107910000|2022-01-25 10:51:50|67.91|65.71|67.82|65.62|67.91|65.71|67.82|65.62|0
1643107920000|2022-01-25 10:52:00|67.7|65.5|67.7|65.5|67.82|65.62|67.7|65.5|0
1643107930000|2022-01-25 10:52:10|67.73|65.53|67.29|65.09|67.73|65.53|67.29|65.09|0
1643107940000|2022-01-25 10:52:20|67.35|65.15|67.52|65.32|67.52|65.32|67.35|65.15|0
1643107950000|2022-01-25 10:52:30|67.46|65.26|67.35|65.15|67.46|65.26|67.35|65.15|0
1643107960000|2022-01-25 10:52:40|67.41|65.21|67.58|65.38|67.58|65.38|67.31|65.11|0
1643107970000|2022-01-25 10:52:50|67.7|65.5|67.73|65.53|67.82|65.62|67.7|65.5|0
1643107980000|2022-01-25 10:53:00|67.76|65.56|67.67|65.47|67.76|65.56|67.67|65.47|0
1643107990000|2022-01-25 10:53:10|67.76|65.56|67.7|65.5|67.76|65.56|67.7|65.5|0
1643108000000|2022-01-25 10:53:20|67.76|65.56|67.88|65.68|67.91|65.71|67.76|65.56|0
1643108010000|2022-01-25 10:53:30|67.94|65.74|68.12|65.92|68.12|65.92|67.94|65.74|0
1643108020000|2022-01-25 10:53:40|68.18|65.98|68.18|65.98|68.18|65.98|68.15|65.95|0
1643108030000|2022-01-25 10:53:50|68.12|65.92|68.18|65.98|68.18|65.98|68.06|65.86|0
1643108040000|2022-01-25 10:54:00|68.42|66.22|68.33|66.13|68.42|66.22|68.3|66.1|0
1643108050000|2022-01-25 10:54:10|68.42|66.22|68.36|66.16|68.42|66.22|68.33|66.13|0
1643108060000|2022-01-25 10:54:20|68.06|65.86|68.06|65.86|68.06|65.86|67.97|65.77|0
1643108070000|2022-01-25 10:54:30|68.12|65.92|67.88|65.68|68.12|65.92|67.88|65.68|0
1643108080000|2022-01-25 10:54:40|67.76|65.56|67.7|65.5|67.76|65.56|67.7|65.5|0
1643108090000|2022-01-25 10:54:50|67.76|65.56|67.58|65.38|67.76|65.56|67.49|65.29|0
1643108100000|2022-01-25 10:55:00|67.55|65.35|67.4|65.2|67.58|65.38|67.4|65.2|0
1643108110000|2022-01-25 10:55:10|67.37|65.17|67.13|64.93|67.37|65.17|67.13|64.93|0
1643108120000|2022-01-25 10:55:20|67.11|64.91|67.23|65.03|67.23|65.03|67.11|64.91|0
1643108130000|2022-01-25 10:55:30|67.17|64.97|67.11|64.91|67.17|64.97|67.11|64.91|0
1643108140000|2022-01-25 10:55:40|67.17|64.97|66.99|64.79|67.23|65.03|66.99|64.79|0
1643108150000|2022-01-25 10:55:50|67.02|64.82|66.96|64.76|67.02|64.82|66.96|64.76|0
1643108160000|2022-01-25 10:56:00|66.9|64.7|66.69|64.49|66.9|64.7|66.69|64.49|0
1643108170000|2022-01-25 10:56:10|66.81|64.61|66.99|64.79|66.99|64.79|66.81|64.61|0
1643108180000|2022-01-25 10:56:20|66.93|64.73|66.81|64.61|66.93|64.73|66.81|64.61|0
1643108190000|2022-01-25 10:56:30|66.87|64.67|66.87|64.67|66.87|64.67|66.81|64.61|0
1643108200000|2022-01-25 10:56:40|67.11|64.91|67.28|65.08|67.28|65.08|67.11|64.91|0
1643108210000|2022-01-25 10:56:50|67.22|65.02|67.34|65.14|67.34|65.14|67.22|65.02|0
1643108220000|2022-01-25 10:57:00|67.52|65.32|67.58|65.38|67.64|65.44|67.52|65.32|0
1643108230000|2022-01-25 10:57:10|67.19|64.99|67.52|65.32|67.52|65.32|67.19|64.99|0
1643108240000|2022-01-25 10:57:20|67.49|65.29|67.7|65.5|67.7|65.5|67.43|65.23|0
1643108250000|2022-01-25 10:57:30|67.82|65.62|67.85|65.65|67.85|65.65|67.7|65.5|0
1643108260000|2022-01-25 10:57:40|67.88|65.68|68|65.8|68|65.8|67.88|65.68|0
1643108270000|2022-01-25 10:57:50|68.06|65.86|68.06|65.86|68.06|65.86|68.06|65.86|0
1643108280000|2022-01-25 10:58:00|68.12|65.92|68.18|65.98|68.24|66.04|68.12|65.92|0
1643108290000|2022-01-25 10:58:10|68.03|65.83|68|65.8|68.06|65.86|67.88|65.68|0
1643108300000|2022-01-25 10:58:20|68.03|65.83|67.91|65.71|68.09|65.89|67.91|65.71|0
1643108310000|2022-01-25 10:58:30|67.88|65.68|67.55|65.35|67.88|65.68|67.55|65.35|0
1643108320000|2022-01-25 10:58:40|67.46|65.26|67.52|65.32|67.52|65.32|67.46|65.26|0
1643108330000|2022-01-25 10:58:50|67.46|65.26|67.58|65.38|67.58|65.38|67.46|65.26|0
1643108340000|2022-01-25 10:59:00|67.64|65.44|67.76|65.56|67.76|65.56|67.64|65.44|0
1643108350000|2022-01-25 10:59:10|67.73|65.53|67.52|65.32|67.73|65.53|67.52|65.32|0
1643108360000|2022-01-25 10:59:20|67.46|65.26|67.52|65.32|67.52|65.32|67.31|65.11|0
1643108370000|2022-01-25 10:59:30|67.67|65.47|67.82|65.62|67.82|65.62|67.64|65.44|0
1643108380000|2022-01-25 10:59:40|67.97|65.77|67.7|65.5|67.97|65.77|67.7|65.5|0
1643108390000|2022-01-25 10:59:50|67.82|65.62|67.82|65.62|67.82|65.62|67.76|65.56|0
1643108400000|2022-01-25 11:00:00|67.4|65.2|67.22|65.02|67.49|65.29|67.22|65.02|0
1643108410000|2022-01-25 11:00:10|67.13|64.93|67.28|65.08|67.28|65.08|67.05|64.85|0
1643108420000|2022-01-25 11:00:20|67.16|64.96|67.22|65.02|67.22|65.02|67.1|64.9|0
1643108430000|2022-01-25 11:00:30|67.37|65.17|67.52|65.32|67.52|65.32|67.37|65.17|0
1643108440000|2022-01-25 11:00:40|67.55|65.35|67.46|65.26|67.55|65.35|67.37|65.17|0
1643108450000|2022-01-25 11:00:50|67.7|65.5|67.67|65.47|67.7|65.5|67.67|65.47|0
1643108460000|2022-01-25 11:01:00|67.55|65.35|67.4|65.2|67.55|65.35|67.34|65.14|0
1643108470000|2022-01-25 11:01:10|67.28|65.08|67.31|65.11|67.37|65.17|67.25|65.05|0
1643108480000|2022-01-25 11:01:20|67.28|65.08|67.22|65.02|67.31|65.11|67.22|65.02|0
1643108490000|2022-01-25 11:01:30|67.16|64.96|67.64|65.44|67.64|65.44|67.16|64.96|0
1643108500000|2022-01-25 11:01:40|67.58|65.38|67.67|65.47|67.7|65.5|67.58|65.38|0
1643108510000|2022-01-25 11:01:50|67.7|65.5|67.76|65.56|67.76|65.56|67.67|65.47|0
1643108520000|2022-01-25 11:02:00|67.73|65.53|67.88|65.68|67.88|65.68|67.73|65.53|0
1643108530000|2022-01-25 11:02:10|68.06|65.86|68.27|66.07|68.27|66.07|68.06|65.86|0
1643108540000|2022-01-25 11:02:20|68.24|66.04|68.51|66.31|68.51|66.31|68.24|66.04|0
1643108550000|2022-01-25 11:02:30|68.63|66.43|68.51|66.31|68.66|66.46|68.51|66.31|0
1643108560000|2022-01-25 11:02:40|68.54|66.34|68.54|66.34|68.6|66.4|68.48|66.28|0
1643108570000|2022-01-25 11:02:50|68.42|66.22|68.3|66.1|68.42|66.22|68.3|66.1|0
1643108580000|2022-01-25 11:03:00|68.36|66.16|68.3|66.1|68.36|66.16|68.3|66.1|0
1643108590000|2022-01-25 11:03:10|68.36|66.16|68.24|66.04|68.36|66.16|68.21|66.01|0
1643108600000|2022-01-25 11:03:20|68.27|66.07|68.54|66.34|68.54|66.34|68.24|66.04|0
1643108610000|2022-01-25 11:03:30|68.48|66.28|68.66|66.46|68.72|66.52|68.48|66.28|0
1643108620000|2022-01-25 11:03:40|68.78|66.58|68.78|66.58|68.84|66.64|68.78|66.58|0
1643108630000|2022-01-25 11:03:50|68.84|66.64|68.81|66.61|68.9|66.7|68.81|66.61|0
1643108640000|2022-01-25 11:04:00|68.9|66.7|69.03|66.83|69.03|66.83|68.9|66.7|0
1643108650000|2022-01-25 11:04:10|69.12|66.92|69.21|67.01|69.21|67.01|69.09|66.89|0
1643108660000|2022-01-25 11:04:20|69.09|66.89|69.21|67.01|69.27|67.07|69.09|66.89|0
1643108670000|2022-01-25 11:04:30|69.33|67.13|69.27|67.07|69.33|67.13|69.27|67.07|0
1643108680000|2022-01-25 11:04:40|69.33|67.13|69.33|67.13|69.42|67.22|69.33|67.13|0
1643108690000|2022-01-25 11:04:50|69.24|67.04|69.27|67.07|69.27|67.07|69.21|67.01|0
1643108700000|2022-01-25 11:05:00|69.18|66.98|69.21|67.01|69.21|67.01|69.15|66.95|0
1643108710000|2022-01-25 11:05:10|69.15|66.95|69.03|66.83|69.15|66.95|69.03|66.83|0
1643108720000|2022-01-25 11:05:20|68.99|66.79|69.11|66.91|69.11|66.91|68.99|66.79|0
1643108730000|2022-01-25 11:05:30|69.05|66.85|69.09|66.89|69.09|66.89|68.96|66.76|0
1643108740000|2022-01-25 11:05:40|68.96|66.76|68.96|66.76|68.96|66.76|68.96|66.76|0
1643108750000|2022-01-25 11:05:50|68.9|66.7|69.02|66.82|69.02|66.82|68.9|66.7|0
1643108760000|2022-01-25 11:06:00|68.99|66.79|69.02|66.82|69.09|66.89|68.99|66.79|0
1643108770000|2022-01-25 11:06:10|68.96|66.76|68.96|66.76|68.99|66.79|68.96|66.76|0
1643108780000|2022-01-25 11:06:20|69.02|66.82|68.81|66.61|69.02|66.82|68.78|66.58|0
1643108790000|2022-01-25 11:06:30|68.84|66.64|68.72|66.52|68.87|66.67|68.72|66.52|0
1643108800000|2022-01-25 11:06:40|68.78|66.58|68.78|66.58|68.78|66.58|68.78|66.58|0
1643108810000|2022-01-25 11:06:50|68.72|66.52|69.02|66.82|69.02|66.82|68.72|66.52|0
1643108820000|2022-01-25 11:07:00|68.99|66.79|69.09|66.89|69.09|66.89|68.99|66.79|0
1643108830000|2022-01-25 11:07:10|69.05|66.85|69.08|66.88|69.08|66.88|69.02|66.82|0
1643108840000|2022-01-25 11:07:20|69.05|66.85|68.84|66.64|69.05|66.85|68.84|66.64|0
1643108850000|2022-01-25 11:07:30|68.54|66.34|68.36|66.16|68.54|66.34|68.36|66.16|0
1643108860000|2022-01-25 11:07:40|68.45|66.25|68.72|66.52|68.72|66.52|68.45|66.25|0
1643108870000|2022-01-25 11:07:50|68.78|66.58|68.72|66.52|68.78|66.58|68.66|66.46|0
1643108880000|2022-01-25 11:08:00|68.84|66.64|68.96|66.76|68.96|66.76|68.84|66.64|0
1643108890000|2022-01-25 11:08:10|68.93|66.73|68.9|66.7|68.99|66.79|68.9|66.7|0
1643108900000|2022-01-25 11:08:20|68.75|66.55|68.6|66.4|68.75|66.55|68.6|66.4|0
1643108910000|2022-01-25 11:08:30|68.57|66.37|68.54|66.34|68.57|66.37|68.48|66.28|0
1643108920000|2022-01-25 11:08:40|68.6|66.4|68.63|66.43|68.63|66.43|68.57|66.37|0
1643108930000|2022-01-25 11:08:50|68.66|66.46|68.72|66.52|68.81|66.61|68.66|66.46|0
1643108940000|2022-01-25 11:09:00|68.78|66.58|69.05|66.85|69.05|66.85|68.78|66.58|0
1643108950000|2022-01-25 11:09:10|68.96|66.76|69.14|66.94|69.14|66.94|68.96|66.76|0
1643108960000|2022-01-25 11:09:20|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1643108970000|2022-01-25 11:09:30|69.17|66.97|69.36|67.16|69.36|67.16|69.14|66.94|0
1643108980000|2022-01-25 11:09:40|69.39|67.19|69.6|67.4|69.69|67.49|69.39|67.19|0
1643108990000|2022-01-25 11:09:50|69.57|67.37|69.57|67.37|69.63|67.43|69.57|67.37|0
1643109000000|2022-01-25 11:10:00|69.51|67.31|69.33|67.13|69.51|67.31|69.33|67.13|0
1643109010000|2022-01-25 11:10:10|69.45|67.25|69.21|67.01|69.45|67.25|69.21|67.01|0
1643109020000|2022-01-25 11:10:20|69.08|66.88|69.05|66.85|69.08|66.88|69.02|66.82|0
1643109030000|2022-01-25 11:10:30|69.11|66.91|69.17|66.97|69.17|66.97|69.11|66.91|0
1643109040000|2022-01-25 11:10:40|69.39|67.19|69.36|67.16|69.45|67.25|69.33|67.13|0
1643109050000|2022-01-25 11:10:50|69.33|67.13|69.51|67.31|69.51|67.31|69.33|67.13|0
1643109060000|2022-01-25 11:11:00|69.42|67.22|69.57|67.37|69.57|67.37|69.42|67.22|0
1643109070000|2022-01-25 11:11:10|69.63|67.43|69.57|67.37|69.69|67.49|69.57|67.37|0
1643109080000|2022-01-25 11:11:20|69.69|67.49|69.39|67.19|69.69|67.49|69.39|67.19|0
1643109090000|2022-01-25 11:11:30|69.48|67.28|69.63|67.43|69.66|67.46|69.48|67.28|0
1643109100000|2022-01-25 11:11:40|69.42|67.22|69.42|67.22|69.42|67.22|69.39|67.19|0
1643109110000|2022-01-25 11:11:50|69.33|67.13|69.42|67.22|69.42|67.22|69.33|67.13|0
1643109120000|2022-01-25 11:12:00|69.39|67.19|69.39|67.19|69.51|67.31|69.39|67.19|0
1643109130000|2022-01-25 11:12:10|69.33|67.13|69.27|67.07|69.39|67.19|69.27|67.07|0
1643109140000|2022-01-25 11:12:20|69.29|67.09|69.17|66.97|69.29|67.09|69.17|66.97|0
1643109150000|2022-01-25 11:12:30|69.27|67.07|69.14|66.94|69.27|67.07|69.14|66.94|0
1643109160000|2022-01-25 11:12:40|69.2|67|69.39|67.19|69.39|67.19|69.2|67|0
1643109170000|2022-01-25 11:12:50|69.57|67.37|69.63|67.43|69.63|67.43|69.57|67.37|0
1643109180000|2022-01-25 11:13:00|69.51|67.31|69.63|67.43|69.63|67.43|69.51|67.31|0
1643109190000|2022-01-25 11:13:10|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1643109200000|2022-01-25 11:13:20|69.51|67.31|69.51|67.31|69.51|67.31|69.45|67.25|0
1643109210000|2022-01-25 11:13:30|69.45|67.25|69.63|67.43|69.63|67.43|69.45|67.25|0
1643109220000|2022-01-25 11:13:40|69.57|67.37|69.51|67.31|69.57|67.37|69.45|67.25|0
1643109230000|2022-01-25 11:13:50|69.63|67.43|69.63|67.43|69.69|67.49|69.6|67.4|0
1643109240000|2022-01-25 11:14:00|69.75|67.55|69.69|67.49|69.75|67.55|69.69|67.49|0
1643109250000|2022-01-25 11:14:10|69.75|67.55|69.75|67.55|69.75|67.55|69.63|67.43|0
1643109260000|2022-01-25 11:14:20|69.69|67.49|69.84|67.64|69.88|67.68|69.69|67.49|0
1643109270000|2022-01-25 11:14:30|69.78|67.58|69.75|67.55|69.81|67.61|69.75|67.55|0
1643109280000|2022-01-25 11:14:40|69.81|67.61|69.87|67.67|69.87|67.67|69.75|67.55|0
1643109290000|2022-01-25 11:14:50|69.9|67.7|70.06|67.86|70.06|67.86|69.9|67.7|0
1643109300000|2022-01-25 11:15:00|70|67.8|70.12|67.92|70.12|67.92|69.94|67.74|0
1643109310000|2022-01-25 11:15:10|70.4|68.2|70.49|68.29|70.49|68.29|70.4|68.2|0
1643109320000|2022-01-25 11:15:20|70.55|68.35|70.58|68.38|70.64|68.44|70.55|68.35|0
1643109330000|2022-01-25 11:15:30|70.49|68.29|70.74|68.54|70.74|68.54|70.49|68.29|0
1643109340000|2022-01-25 11:15:40|70.67|68.47|70.55|68.35|70.67|68.47|70.55|68.35|0
1643109350000|2022-01-25 11:15:50|70.61|68.41|70.49|68.29|70.61|68.41|70.49|68.29|0
1643109360000|2022-01-25 11:16:00|70.33|68.13|70.24|68.04|70.43|68.23|70.24|68.04|0
1643109370000|2022-01-25 11:16:10|70.3|68.1|70.33|68.13|70.37|68.17|70.3|68.1|0
1643109380000|2022-01-25 11:16:20|70.3|68.1|70.24|68.04|70.37|68.17|70.24|68.04|0
1643109390000|2022-01-25 11:16:30|70.27|68.07|70.15|67.95|70.27|68.07|70.15|67.95|0
1643109400000|2022-01-25 11:16:40|70.12|67.92|70.03|67.83|70.3|68.1|70.03|67.83|0
1643109410000|2022-01-25 11:16:50|69.96|67.76|69.94|67.74|69.96|67.76|69.87|67.67|0
1643109420000|2022-01-25 11:17:00|69.87|67.67|69.94|67.74|69.94|67.74|69.87|67.67|0
1643109430000|2022-01-25 11:17:10|69.72|67.52|69.66|67.46|69.75|67.55|69.66|67.46|0
1643109440000|2022-01-25 11:17:20|69.72|67.52|69.75|67.55|69.9|67.7|69.72|67.52|0
1643109450000|2022-01-25 11:17:30|69.63|67.43|69.75|67.55|69.75|67.55|69.6|67.4|0
1643109460000|2022-01-25 11:17:40|69.69|67.49|69.63|67.43|69.69|67.49|69.63|67.43|0
1643109470000|2022-01-25 11:17:50|69.6|67.4|69.69|67.49|69.69|67.49|69.6|67.4|0
1643109480000|2022-01-25 11:18:00|69.75|67.55|69.93|67.73|69.93|67.73|69.75|67.55|0
1643109490000|2022-01-25 11:18:10|69.69|67.49|69.63|67.43|69.69|67.49|69.63|67.43|0
1643109500000|2022-01-25 11:18:20|69.69|67.49|69.81|67.61|69.81|67.61|69.69|67.49|0
1643109510000|2022-01-25 11:18:30|69.72|67.52|69.63|67.43|69.72|67.52|69.63|67.43|0
1643109520000|2022-01-25 11:18:40|69.69|67.49|69.57|67.37|69.69|67.49|69.57|67.37|0
1643109530000|2022-01-25 11:18:50|69.6|67.4|69.63|67.43|69.63|67.43|69.6|67.4|0
1643109540000|2022-01-25 11:19:00|69.51|67.31|69.38|67.18|69.51|67.31|69.38|67.18|0
1643109550000|2022-01-25 11:19:10|69.45|67.25|69.26|67.06|69.45|67.25|69.26|67.06|0
1643109560000|2022-01-25 11:19:20|68.93|66.73|68.75|66.55|68.93|66.73|68.75|66.55|0
1643109570000|2022-01-25 11:19:30|68.81|66.61|68.66|66.46|68.81|66.61|68.66|66.46|0
1643109580000|2022-01-25 11:19:40|68.69|66.49|68.6|66.4|68.69|66.49|68.47|66.27|0
1643109590000|2022-01-25 11:19:50|68.72|66.52|68.6|66.4|68.72|66.52|68.6|66.4|0
1643109600000|2022-01-25 11:20:00|68.68|66.48|68.66|66.46|68.68|66.48|68.6|66.4|0
1643109610000|2022-01-25 11:20:10|68.68|66.48|68.56|66.36|68.68|66.48|68.56|66.36|0
1643109620000|2022-01-25 11:20:20|68.53|66.33|68.44|66.24|68.56|66.36|68.44|66.24|0
1643109630000|2022-01-25 11:20:30|68.53|66.33|68.53|66.33|68.53|66.33|68.5|66.3|0
1643109640000|2022-01-25 11:20:40|68.41|66.21|68.32|66.12|68.41|66.21|68.32|66.12|0
1643109650000|2022-01-25 11:20:50|68.29|66.09|68.35|66.15|68.41|66.21|68.29|66.09|0
1643109660000|2022-01-25 11:21:00|68.29|66.09|68.44|66.24|68.44|66.24|68.29|66.09|0
1643109670000|2022-01-25 11:21:10|68.53|66.33|68.72|66.52|68.72|66.52|68.53|66.33|0
1643109680000|2022-01-25 11:21:20|68.68|66.48|68.74|66.54|68.84|66.64|68.68|66.48|0
1643109690000|2022-01-25 11:21:30|68.72|66.52|68.72|66.52|68.72|66.52|68.66|66.46|0
1643109700000|2022-01-25 11:21:40|68.84|66.64|68.84|66.64|68.9|66.7|68.84|66.64|0
1643109710000|2022-01-25 11:21:50|68.81|66.61|68.9|66.7|68.9|66.7|68.78|66.58|0
1643109720000|2022-01-25 11:22:00|68.87|66.67|69.14|66.94|69.23|67.03|68.87|66.67|0
1643109730000|2022-01-25 11:22:10|69.17|66.97|69.05|66.85|69.17|66.97|69.05|66.85|0
1643109740000|2022-01-25 11:22:20|69.08|66.88|69.02|66.82|69.08|66.88|68.84|66.64|0
1643109750000|2022-01-25 11:22:30|68.99|66.79|68.81|66.61|68.99|66.79|68.81|66.61|0
1643109760000|2022-01-25 11:22:40|68.8|66.6|68.9|66.7|68.9|66.7|68.74|66.54|0
1643109770000|2022-01-25 11:22:50|69.11|66.91|69.08|66.88|69.14|66.94|69.02|66.82|0
1643109780000|2022-01-25 11:23:00|69.05|66.85|69.29|67.09|69.29|67.09|68.99|66.79|0
1643109790000|2022-01-25 11:23:10|69.26|67.06|69.14|66.94|69.29|67.09|69.14|66.94|0
1643109800000|2022-01-25 11:23:20|69.2|67|69.2|67|69.2|67|69.17|66.97|0
1643109810000|2022-01-25 11:23:30|69.14|66.94|69.05|66.85|69.14|66.94|69.05|66.85|0
1643109820000|2022-01-25 11:23:40|69.02|66.82|68.84|66.64|69.02|66.82|68.84|66.64|0
1643109830000|2022-01-25 11:23:50|68.78|66.58|68.47|66.27|68.78|66.58|68.47|66.27|0
1643109840000|2022-01-25 11:24:00|68.53|66.33|68.78|66.58|68.78|66.58|68.47|66.27|0
1643109850000|2022-01-25 11:24:10|68.84|66.64|68.65|66.45|68.9|66.7|68.65|66.45|0
1643109860000|2022-01-25 11:24:20|68.74|66.54|68.71|66.51|68.78|66.58|68.71|66.51|0
1643109870000|2022-01-25 11:24:30|68.78|66.58|68.78|66.58|68.78|66.58|68.71|66.51|0
1643109880000|2022-01-25 11:24:40|68.8|66.6|68.96|66.76|69.02|66.82|68.8|66.6|0
1643109890000|2022-01-25 11:24:50|68.93|66.73|68.93|66.73|68.93|66.73|68.93|66.73|0
1643109900000|2022-01-25 11:25:00|69.02|66.82|69.08|66.88|69.08|66.88|69.02|66.82|0
1643109910000|2022-01-25 11:25:10|68.96|66.76|69.08|66.88|69.2|67|68.96|66.76|0
1643109920000|2022-01-25 11:25:20|69.11|66.91|69.14|66.94|69.2|67|69.11|66.91|0
1643109930000|2022-01-25 11:25:30|69.05|66.85|69.11|66.91|69.14|66.94|69.05|66.85|0
1643109940000|2022-01-25 11:25:40|69.14|66.94|69.08|66.88|69.14|66.94|69.08|66.88|0
1643109950000|2022-01-25 11:25:50|69.05|66.85|68.96|66.76|69.05|66.85|68.96|66.76|0
1643109960000|2022-01-25 11:26:00|68.92|66.72|68.71|66.51|68.92|66.72|68.71|66.51|0
1643109970000|2022-01-25 11:26:10|68.56|66.36|68.86|66.66|68.86|66.66|68.56|66.36|0
1643109980000|2022-01-25 11:26:20|68.77|66.57|68.68|66.48|68.8|66.6|68.68|66.48|0
1643109990000|2022-01-25 11:26:30|68.65|66.45|68.71|66.51|68.74|66.54|68.65|66.45|0
1643110000000|2022-01-25 11:26:40|68.74|66.54|69.05|66.85|69.05|66.85|68.74|66.54|0
1643110010000|2022-01-25 11:26:50|69.08|66.88|69.02|66.82|69.14|66.94|69.02|66.82|0
1643110020000|2022-01-25 11:27:00|69.14|66.94|68.96|66.76|69.14|66.94|68.92|66.72|0
1643110030000|2022-01-25 11:27:10|68.83|66.63|68.77|66.57|68.83|66.63|68.71|66.51|0
1643110040000|2022-01-25 11:27:20|68.83|66.63|68.8|66.6|68.83|66.63|68.8|66.6|0
1643110050000|2022-01-25 11:27:30|68.65|66.45|68.5|66.3|68.65|66.45|68.5|66.3|0
1643110060000|2022-01-25 11:27:40|68.53|66.33|68.41|66.21|68.53|66.33|68.41|66.21|0
1643110070000|2022-01-25 11:27:50|68.47|66.27|69.32|67.12|69.32|67.12|68.47|66.27|0
1643110080000|2022-01-25 11:28:00|69.38|67.18|69.44|67.24|69.44|67.24|69.38|67.18|0
1643110090000|2022-01-25 11:28:10|69.38|67.18|69.35|67.15|69.38|67.18|69.35|67.15|0
1643110100000|2022-01-25 11:28:20|69.38|67.18|69.47|67.27|69.47|67.27|69.32|67.12|0
1643110110000|2022-01-25 11:28:30|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1643110120000|2022-01-25 11:28:40|69.44|67.24|69.38|67.18|69.44|67.24|69.38|67.18|0
1643110130000|2022-01-25 11:28:50|69.32|67.12|69.26|67.06|69.32|67.12|69.26|67.06|0
1643110140000|2022-01-25 11:29:00|69.32|67.12|69.72|67.52|69.72|67.52|69.32|67.12|0
1643110150000|2022-01-25 11:29:10|69.63|67.43|69.5|67.3|69.63|67.43|69.5|67.3|0
1643110160000|2022-01-25 11:29:20|69.63|67.43|69.32|67.12|69.63|67.43|69.32|67.12|0
1643110170000|2022-01-25 11:29:30|69.35|67.15|69.08|66.88|69.35|67.15|69.08|66.88|0
1643110180000|2022-01-25 11:29:40|69.11|66.91|69.29|67.09|69.35|67.15|69.11|66.91|0
1643110190000|2022-01-25 11:29:50|69.2|67|69.23|67.03|69.23|67.03|69.08|66.88|0
1643110200000|2022-01-25 11:30:00|69.29|67.09|69.11|66.91|69.29|67.09|69.11|66.91|0
1643110210000|2022-01-25 11:30:10|68.9|66.7|69.23|67.03|69.23|67.03|68.9|66.7|0
1643110220000|2022-01-25 11:30:20|69.26|67.06|69.14|66.94|69.26|67.06|69.14|66.94|0
1643110230000|2022-01-25 11:30:30|69.05|66.85|69.08|66.88|69.08|66.88|68.9|66.7|0
1643110240000|2022-01-25 11:30:40|69.05|66.85|68.96|66.76|69.05|66.85|68.96|66.76|0
1643110250000|2022-01-25 11:30:50|69.08|66.88|68.96|66.76|69.08|66.88|68.96|66.76|0
1643110260000|2022-01-25 11:31:00|69.38|67.18|69.56|67.36|69.56|67.36|69.38|67.18|0
1643110270000|2022-01-25 11:31:10|69.5|67.3|69.29|67.09|69.5|67.3|69.29|67.09|0
1643110280000|2022-01-25 11:31:20|69.32|67.12|69.2|67|69.32|67.12|69.2|67|0
1643110290000|2022-01-25 11:31:30|69.26|67.06|68.26|66.06|69.26|67.06|68.26|66.06|0
1643110300000|2022-01-25 11:31:40|68.2|66|68.08|65.88|68.42|66.22|68.08|65.88|0
1643110310000|2022-01-25 11:31:50|68.02|65.82|68.12|65.92|68.12|65.92|67.94|65.74|0
1643110320000|2022-01-25 11:32:00|68.02|65.82|68.3|66.1|68.3|66.1|68.02|65.82|0
1643110330000|2022-01-25 11:32:10|68.18|65.98|68.2|66|68.38|66.18|68.18|65.98|0
1643110340000|2022-01-25 11:32:20|68.24|66.04|68.42|66.22|68.42|66.22|68.24|66.04|0
1643110350000|2022-01-25 11:32:30|68.44|66.24|68.42|66.22|68.48|66.28|68.36|66.16|0
1643110360000|2022-01-25 11:32:40|68.38|66.18|68.38|66.18|68.38|66.18|68.36|66.16|0
1643110370000|2022-01-25 11:32:50|68.36|66.16|68.29|66.09|68.5|66.3|68.29|66.09|0
1643110380000|2022-01-25 11:33:00|68.23|66.03|68.42|66.22|68.48|66.28|68.23|66.03|0
1643110390000|2022-01-25 11:33:10|68.48|66.28|68.66|66.46|68.66|66.46|68.48|66.28|0
1643110400000|2022-01-25 11:33:20|68.62|66.42|68.81|66.61|68.81|66.61|68.62|66.42|0
1643110410000|2022-01-25 11:33:30|68.84|66.64|68.78|66.58|68.84|66.64|68.78|66.58|0
1643110420000|2022-01-25 11:33:40|68.72|66.52|68.72|66.52|68.78|66.58|68.68|66.48|0
1643110430000|2022-01-25 11:33:50|68.66|66.46|68.38|66.18|68.66|66.46|68.38|66.18|0
1643110440000|2022-01-25 11:34:00|68.41|66.21|68.2|66|68.44|66.24|68.2|66|0
1643110450000|2022-01-25 11:34:10|68.23|66.03|68.17|65.97|68.23|66.03|68.14|65.94|0
1643110460000|2022-01-25 11:34:20|67.96|65.76|67.76|65.56|67.96|65.76|67.76|65.56|0
1643110470000|2022-01-25 11:34:30|67.66|65.46|67.61|65.41|67.66|65.46|67.61|65.41|0
1643110480000|2022-01-25 11:34:40|67.4|65.2|67.76|65.56|67.76|65.56|67.4|65.2|0
1643110490000|2022-01-25 11:34:50|67.66|65.46|67.76|65.56|67.76|65.56|67.66|65.46|0
1643110500000|2022-01-25 11:35:00|67.7|65.5|68.98|66.78|68.98|66.78|67.7|65.5|0
1643110510000|2022-01-25 11:35:10|69.04|66.84|69.28|67.08|69.28|67.08|68.98|66.78|0
1643110520000|2022-01-25 11:35:20|69.31|67.11|69.34|67.14|69.34|67.14|69.22|67.02|0
1643110530000|2022-01-25 11:35:30|69.28|67.08|69.34|67.14|69.4|67.2|69.28|67.08|0
1643110540000|2022-01-25 11:35:40|69.37|67.17|69.46|67.26|69.46|67.26|69.37|67.17|0
1643110550000|2022-01-25 11:35:50|69.4|67.2|69.52|67.32|69.52|67.32|69.37|67.17|0
1643110560000|2022-01-25 11:36:00|69.28|67.08|69.28|67.08|69.34|67.14|69.28|67.08|0
1643110570000|2022-01-25 11:36:10|69.46|67.26|69.64|67.44|69.7|67.5|69.46|67.26|0
1643110580000|2022-01-25 11:36:20|69.7|67.5|69.64|67.44|69.7|67.5|69.64|67.44|0
1643110590000|2022-01-25 11:36:30|69.58|67.38|69.7|67.5|69.7|67.5|69.58|67.38|0
1643110600000|2022-01-25 11:36:40|69.64|67.44|69.7|67.5|69.7|67.5|69.64|67.44|0
1643110610000|2022-01-25 11:36:50|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1643110620000|2022-01-25 11:37:00|69.7|67.5|69.77|67.57|69.77|67.57|69.7|67.5|0
1643110630000|2022-01-25 11:37:10|69.7|67.5|69.89|67.69|69.89|67.69|69.58|67.38|0
1643110640000|2022-01-25 11:37:20|69.95|67.75|70.19|67.99|70.31|68.11|69.95|67.75|0
1643110650000|2022-01-25 11:37:30|70.13|67.93|70.01|67.81|70.13|67.93|69.92|67.72|0
1643110660000|2022-01-25 11:37:40|69.98|67.78|69.98|67.78|69.98|67.78|69.95|67.75|0
1643110670000|2022-01-25 11:37:50|69.95|67.75|69.85|67.65|69.95|67.75|69.85|67.65|0
1643110680000|2022-01-25 11:38:00|69.92|67.72|69.92|67.72|70.01|67.81|69.92|67.72|0
1643110690000|2022-01-25 11:38:10|69.79|67.59|69.89|67.69|69.95|67.75|69.79|67.59|0
1643110700000|2022-01-25 11:38:20|69.83|67.63|69.95|67.75|69.98|67.78|69.83|67.63|0
1643110710000|2022-01-25 11:38:30|70.01|67.81|69.89|67.69|70.07|67.87|69.89|67.69|0
1643110720000|2022-01-25 11:38:40|69.64|67.44|69.25|67.05|69.64|67.44|69.25|67.05|0
1643110730000|2022-01-25 11:38:50|69.28|67.08|69.28|67.08|69.28|67.08|69.16|66.96|0
1643110740000|2022-01-25 11:39:00|69.22|67.02|69.28|67.08|69.34|67.14|69.22|67.02|0
1643110750000|2022-01-25 11:39:10|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1643110760000|2022-01-25 11:39:20|69.07|66.87|69.16|66.96|69.16|66.96|69.07|66.87|0
1643110770000|2022-01-25 11:39:30|69.07|66.87|69.01|66.81|69.07|66.87|69.01|66.81|0
1643110780000|2022-01-25 11:39:40|69.04|66.84|69.01|66.81|69.04|66.84|68.92|66.72|0
1643110790000|2022-01-25 11:39:50|68.95|66.75|68.56|66.36|68.95|66.75|68.56|66.36|0
1643110800000|2022-01-25 11:40:00|68.62|66.42|68.62|66.42|68.8|66.6|68.62|66.42|0
1643110810000|2022-01-25 11:40:10|68.68|66.48|68.86|66.66|68.86|66.66|68.68|66.48|0
1643110820000|2022-01-25 11:40:20|68.8|66.6|68.92|66.72|68.95|66.75|68.8|66.6|0
1643110830000|2022-01-25 11:40:30|68.8|66.6|68.56|66.36|68.8|66.6|68.5|66.3|0
1643110840000|2022-01-25 11:40:40|68.44|66.24|68.41|66.21|68.53|66.33|68.41|66.21|0
1643110850000|2022-01-25 11:40:50|68.44|66.24|68.56|66.36|68.56|66.36|68.44|66.24|0
1643110860000|2022-01-25 11:41:00|68.5|66.3|67.96|65.76|68.5|66.3|67.96|65.76|0
1643110870000|2022-01-25 11:41:10|67.78|65.58|67.57|65.37|67.78|65.58|67.57|65.37|0
1643110880000|2022-01-25 11:41:20|67.72|65.52|67.66|65.46|67.72|65.52|67.6|65.4|0
1643110890000|2022-01-25 11:41:30|67.69|65.49|67.69|65.49|67.78|65.58|67.69|65.49|0
1643110900000|2022-01-25 11:41:40|67.66|65.46|67.49|65.29|67.69|65.49|67.49|65.29|0
1643110910000|2022-01-25 11:41:50|67.25|65.05|67.01|64.81|67.28|65.08|67.01|64.81|0
1643110920000|2022-01-25 11:42:00|66.95|64.75|66.95|64.75|66.95|64.75|66.78|64.58|0
1643110930000|2022-01-25 11:42:10|66.98|64.78|67.01|64.81|67.01|64.81|66.95|64.75|0
1643110940000|2022-01-25 11:42:20|66.86|64.66|66.84|64.64|66.95|64.75|66.78|64.58|0
1643110950000|2022-01-25 11:42:30|66.72|64.52|66.69|64.49|66.78|64.58|66.69|64.49|0
1643110960000|2022-01-25 11:42:40|66.9|64.7|67.07|64.87|67.07|64.87|66.9|64.7|0
1643110970000|2022-01-25 11:42:50|67.01|64.81|66.9|64.7|67.01|64.81|66.84|64.64|0
1643110980000|2022-01-25 11:43:00|66.98|64.78|67.04|64.84|67.04|64.84|66.86|64.66|0
1643110990000|2022-01-25 11:43:10|66.98|64.78|67.07|64.87|67.07|64.87|66.95|64.75|0
1643111000000|2022-01-25 11:43:20|66.81|64.61|66.48|64.28|66.81|64.61|66.48|64.28|0
1643111010000|2022-01-25 11:43:30|66.37|64.17|66.37|64.17|66.43|64.23|66.37|64.17|0
1643111020000|2022-01-25 11:43:40|66.34|64.14|66.4|64.2|66.43|64.23|66.31|64.11|0
1643111030000|2022-01-25 11:43:50|66.54|64.34|66.69|64.49|66.69|64.49|66.45|64.25|0
1643111040000|2022-01-25 11:44:00|66.6|64.4|66.54|64.34|66.6|64.4|66.43|64.23|0
1643111050000|2022-01-25 11:44:10|66.72|64.52|66.6|64.4|66.72|64.52|66.6|64.4|0
1643111060000|2022-01-25 11:44:20|66.57|64.37|66.45|64.25|66.57|64.37|66.43|64.23|0
1643111070000|2022-01-25 11:44:30|66.54|64.34|66.6|64.4|66.81|64.61|66.54|64.34|0
1643111080000|2022-01-25 11:44:40|66.66|64.46|66.72|64.52|66.72|64.52|66.66|64.46|0
1643111090000|2022-01-25 11:44:50|66.75|64.55|66.78|64.58|66.78|64.58|66.72|64.52|0
1643111100000|2022-01-25 11:45:00|66.54|64.34|66.78|64.58|66.78|64.58|66.42|64.22|0
1643111110000|2022-01-25 11:45:10|66.75|64.55|66.78|64.58|66.78|64.58|66.54|64.34|0
1643111120000|2022-01-25 11:45:20|66.66|64.46|66.57|64.37|66.66|64.46|66.48|64.28|0
1643111130000|2022-01-25 11:45:30|66.66|64.46|66.66|64.46|66.69|64.49|66.66|64.46|0
1643111140000|2022-01-25 11:45:40|66.63|64.43|66.57|64.37|66.63|64.43|66.45|64.25|0
1643111150000|2022-01-25 11:45:50|66.54|64.34|66.51|64.31|66.54|64.34|66.48|64.28|0
1643111160000|2022-01-25 11:46:00|66.48|64.28|66.48|64.28|66.69|64.49|66.48|64.28|0
1643111170000|2022-01-25 11:46:10|66.42|64.22|66.54|64.34|66.57|64.37|66.42|64.22|0
1643111180000|2022-01-25 11:46:20|66.6|64.4|66.66|64.46|66.66|64.46|66.57|64.37|0
1643111190000|2022-01-25 11:46:30|66.6|64.4|66.54|64.34|66.72|64.52|66.54|64.34|0
1643111200000|2022-01-25 11:46:40|66.66|64.46|66.6|64.4|66.66|64.46|66.6|64.4|0
1643111210000|2022-01-25 11:46:50|66.72|64.52|66.78|64.58|66.78|64.58|66.69|64.49|0
1643111220000|2022-01-25 11:47:00|66.83|64.63|66.66|64.46|66.83|64.63|66.66|64.46|0
1643111230000|2022-01-25 11:47:10|66.83|64.63|67.31|65.11|67.31|65.11|66.83|64.63|0
1643111240000|2022-01-25 11:47:20|67.33|65.13|67.07|64.87|67.33|65.13|67.07|64.87|0
1643111250000|2022-01-25 11:47:30|67.13|64.93|67.07|64.87|67.13|64.93|67.07|64.87|0
1643111260000|2022-01-25 11:47:40|67.13|64.93|66.86|64.66|67.13|64.93|66.86|64.66|0
1643111270000|2022-01-25 11:47:50|66.78|64.58|66.95|64.75|66.98|64.78|66.78|64.58|0
1643111280000|2022-01-25 11:48:00|66.83|64.63|67.13|64.93|67.19|64.99|66.83|64.63|0
1643111290000|2022-01-25 11:48:10|66.83|64.63|66.72|64.52|66.83|64.63|66.72|64.52|0
1643111300000|2022-01-25 11:48:20|66.83|64.63|66.92|64.72|66.92|64.72|66.83|64.63|0
1643111310000|2022-01-25 11:48:30|66.98|64.78|67.01|64.81|67.01|64.81|66.98|64.78|0
1643111320000|2022-01-25 11:48:40|67.16|64.96|67.01|64.81|67.16|64.96|66.92|64.72|0
1643111330000|2022-01-25 11:48:50|66.98|64.78|67.13|64.93|67.13|64.93|66.95|64.75|0
1643111340000|2022-01-25 11:49:00|67.1|64.9|67.07|64.87|67.19|64.99|67.07|64.87|0
1643111350000|2022-01-25 11:49:10|67.13|64.93|66.92|64.72|67.13|64.93|66.92|64.72|0
1643111360000|2022-01-25 11:49:20|66.95|64.75|67.01|64.81|67.07|64.87|66.95|64.75|0
1643111370000|2022-01-25 11:49:30|66.98|64.78|66.95|64.75|66.98|64.78|66.95|64.75|0
1643111380000|2022-01-25 11:49:40|66.8|64.6|66.98|64.78|66.98|64.78|66.78|64.58|0
1643111390000|2022-01-25 11:49:50|67.01|64.81|66.92|64.72|67.07|64.87|66.92|64.72|0
1643111400000|2022-01-25 11:50:00|67.01|64.81|66.98|64.78|67.01|64.81|66.98|64.78|0
1643111410000|2022-01-25 11:50:10|67.01|64.81|67.13|64.93|67.13|64.93|66.95|64.75|0
1643111420000|2022-01-25 11:50:20|67.07|64.87|67.01|64.81|67.13|64.93|67.01|64.81|0
1643111430000|2022-01-25 11:50:30|66.95|64.75|66.95|64.75|67.01|64.81|66.95|64.75|0
1643111440000|2022-01-25 11:50:40|66.89|64.69|66.89|64.69|66.95|64.75|66.89|64.69|0
1643111450000|2022-01-25 11:50:50|66.95|64.75|66.92|64.72|66.95|64.75|66.92|64.72|0
1643111460000|2022-01-25 11:51:00|66.89|64.69|67.04|64.84|67.04|64.84|66.89|64.69|0
1643111470000|2022-01-25 11:51:10|67.01|64.81|66.98|64.78|67.01|64.81|66.98|64.78|0
1643111480000|2022-01-25 11:51:20|66.95|64.75|67.01|64.81|67.01|64.81|66.86|64.66|0
1643111490000|2022-01-25 11:51:30|66.95|64.75|67.01|64.81|67.01|64.81|66.95|64.75|0
1643111500000|2022-01-25 11:51:40|67.13|64.93|67.27|65.07|67.3|65.1|67.13|64.93|0
1643111510000|2022-01-25 11:51:50|67.25|65.05|67.13|64.93|67.25|65.05|67.13|64.93|0
1643111520000|2022-01-25 11:52:00|67.21|65.01|67.3|65.1|67.3|65.1|67.21|65.01|0
1643111530000|2022-01-25 11:52:10|67.27|65.07|67.3|65.1|67.3|65.1|67.19|64.99|0
1643111540000|2022-01-25 11:52:20|67.36|65.16|67.36|65.16|67.36|65.16|67.36|65.16|0
1643111550000|2022-01-25 11:52:30|67.3|65.1|67.13|64.93|67.3|65.1|67.01|64.81|0
1643111560000|2022-01-25 11:52:40|67.07|64.87|67.1|64.9|67.1|64.9|67.07|64.87|0
1643111570000|2022-01-25 11:52:50|67.16|64.96|67.16|64.96|67.27|65.07|67.16|64.96|0
1643111580000|2022-01-25 11:53:00|67.3|65.1|67.13|64.93|67.3|65.1|67.07|64.87|0
1643111590000|2022-01-25 11:53:10|67.04|64.84|67.07|64.87|67.07|64.87|67.04|64.84|0
1643111600000|2022-01-25 11:53:20|66.95|64.75|66.77|64.57|66.95|64.75|66.77|64.57|0
1643111610000|2022-01-25 11:53:30|66.83|64.63|66.68|64.48|66.83|64.63|66.68|64.48|0
1643111620000|2022-01-25 11:53:40|66.89|64.69|66.95|64.75|66.95|64.75|66.89|64.69|0
1643111630000|2022-01-25 11:53:50|66.92|64.72|66.89|64.69|66.92|64.72|66.89|64.69|0
1643111640000|2022-01-25 11:54:00|66.83|64.63|67.01|64.81|67.01|64.81|66.83|64.63|0
1643111650000|2022-01-25 11:54:10|66.92|64.72|66.86|64.66|66.92|64.72|66.83|64.63|0
1643111660000|2022-01-25 11:54:20|66.98|64.78|66.95|64.75|66.98|64.78|66.89|64.69|0
1643111670000|2022-01-25 11:54:30|66.98|64.78|66.83|64.63|66.98|64.78|66.83|64.63|0
1643111680000|2022-01-25 11:54:40|66.71|64.51|66.71|64.51|66.71|64.51|66.66|64.46|0
1643111690000|2022-01-25 11:54:50|66.86|64.66|66.89|64.69|66.89|64.69|66.83|64.63|0
1643111700000|2022-01-25 11:55:00|66.83|64.63|66.66|64.46|66.83|64.63|66.66|64.46|0
1643111710000|2022-01-25 11:55:10|66.6|64.4|66.6|64.4|66.6|64.4|66.42|64.22|0
1643111720000|2022-01-25 11:55:20|66.51|64.31|66.48|64.28|66.51|64.31|66.45|64.25|0
1643111730000|2022-01-25 11:55:30|66.39|64.19|66.36|64.16|66.42|64.22|66.36|64.16|0
1643111740000|2022-01-25 11:55:40|66.42|64.22|66.45|64.25|66.54|64.34|66.42|64.22|0
1643111750000|2022-01-25 11:55:50|66.3|64.1|66.42|64.22|66.42|64.22|66.3|64.1|0
1643111760000|2022-01-25 11:56:00|66.51|64.31|66.48|64.28|66.51|64.31|66.42|64.22|0
1643111770000|2022-01-25 11:56:10|66.51|64.31|66.57|64.37|66.57|64.37|66.51|64.31|0
1643111780000|2022-01-25 11:56:20|66.68|64.48|66.6|64.4|66.68|64.48|66.6|64.4|0
1643111790000|2022-01-25 11:56:30|66.36|64.16|66.48|64.28|66.48|64.28|66.36|64.16|0
1643111800000|2022-01-25 11:56:40|66.51|64.31|66.71|64.51|66.71|64.51|66.51|64.31|0
1643111810000|2022-01-25 11:56:50|67.07|64.87|67.66|65.46|67.66|65.46|67.07|64.87|0
1643111820000|2022-01-25 11:57:00|67.57|65.37|67.42|65.22|67.57|65.37|67.42|65.22|0
1643111830000|2022-01-25 11:57:10|67.39|65.19|67.48|65.28|67.51|65.31|67.39|65.19|0
1643111840000|2022-01-25 11:57:20|67.78|65.58|67.98|65.78|67.98|65.78|67.78|65.58|0
1643111850000|2022-01-25 11:57:30|67.9|65.7|68.04|65.84|68.04|65.84|67.9|65.7|0
1643111860000|2022-01-25 11:57:40|67.98|65.78|68.1|65.9|68.1|65.9|67.98|65.78|0
1643111870000|2022-01-25 11:57:50|68.31|66.11|68.25|66.05|68.31|66.11|68.25|66.05|0
1643111880000|2022-01-25 11:58:00|68.31|66.11|68.25|66.05|68.31|66.11|68.19|65.99|0
1643111890000|2022-01-25 11:58:10|68.28|66.08|68.13|65.93|68.28|66.08|68.13|65.93|0
1643111900000|2022-01-25 11:58:20|67.98|65.78|68.07|65.87|68.13|65.93|67.98|65.78|0
1643111910000|2022-01-25 11:58:30|68.01|65.81|68.13|65.93|68.13|65.93|68.01|65.81|0
1643111920000|2022-01-25 11:58:40|68.19|65.99|68.31|66.11|68.31|66.11|68.19|65.99|0
1643111930000|2022-01-25 11:58:50|68.4|66.2|68.07|65.87|68.4|66.2|68.07|65.87|0
1643111940000|2022-01-25 11:59:00|68.19|65.99|68.07|65.87|68.19|65.99|68.04|65.84|0
1643111950000|2022-01-25 11:59:10|68.25|66.05|68.01|65.81|68.25|66.05|68.01|65.81|0
1643111960000|2022-01-25 11:59:20|67.95|65.75|67.89|65.69|67.95|65.75|67.89|65.69|0
1643111970000|2022-01-25 11:59:30|67.78|65.58|67.54|65.34|67.78|65.58|67.54|65.34|0
1643111980000|2022-01-25 11:59:40|67.6|65.4|67.51|65.31|67.6|65.4|67.45|65.25|0
1643111990000|2022-01-25 11:59:50|67.48|65.28|67.18|64.98|67.48|65.28|67.18|64.98|0
1643112000000|2022-01-25 12:00:00|67.15|64.95|67.09|64.89|67.3|65.1|67.09|64.89|0
1643112010000|2022-01-25 12:00:10|67.07|64.87|67.42|65.22|67.42|65.22|67.07|64.87|0
1643112020000|2022-01-25 12:00:20|67.36|65.16|67.33|65.13|67.48|65.28|67.3|65.1|0
1643112030000|2022-01-25 12:00:30|67.42|65.22|67.07|64.87|67.42|65.22|67.07|64.87|0
1643112040000|2022-01-25 12:00:40|67.03|64.83|67.07|64.87|67.07|64.87|67.01|64.81|0
1643112050000|2022-01-25 12:00:50|67.18|64.98|67.24|65.04|67.24|65.04|67.18|64.98|0
1643112060000|2022-01-25 12:01:00|67.36|65.16|67.24|65.04|67.36|65.16|67.12|64.92|0
1643112070000|2022-01-25 12:01:10|67.3|65.1|67.36|65.16|67.36|65.16|67.3|65.1|0
1643112080000|2022-01-25 12:01:20|67.3|65.1|67.06|64.86|67.36|65.16|67.06|64.86|0
1643112090000|2022-01-25 12:01:30|67.09|64.89|67.03|64.83|67.09|64.89|67.03|64.83|0
1643112100000|2022-01-25 12:01:40|67.01|64.81|66.98|64.78|67.03|64.83|66.95|64.75|0
1643112110000|2022-01-25 12:01:50|67.01|64.81|67.18|64.98|67.18|64.98|67.01|64.81|0
1643112120000|2022-01-25 12:02:00|67.12|64.92|67.3|65.1|67.3|65.1|67.12|64.92|0
1643112130000|2022-01-25 12:02:10|67.33|65.13|67.33|65.13|67.42|65.22|67.33|65.13|0
1643112140000|2022-01-25 12:02:20|67.45|65.25|67.36|65.16|67.45|65.25|67.36|65.16|0
1643112150000|2022-01-25 12:02:30|67.21|65.01|67.42|65.22|67.42|65.22|67.12|64.92|0
1643112160000|2022-01-25 12:02:40|67.36|65.16|67.39|65.19|67.39|65.19|67.3|65.1|0
1643112170000|2022-01-25 12:02:50|67.45|65.25|67.42|65.22|67.45|65.25|67.3|65.1|0
1643112180000|2022-01-25 12:03:00|67.48|65.28|67.39|65.19|67.48|65.28|67.18|64.98|0
1643112190000|2022-01-25 12:03:10|67.36|65.16|67.03|64.83|67.36|65.16|67.01|64.81|0
1643112200000|2022-01-25 12:03:20|67.06|64.86|67.18|64.98|67.18|64.98|67.06|64.86|0
1643112210000|2022-01-25 12:03:30|67.12|64.92|67.18|64.98|67.18|64.98|67.12|64.92|0
1643112220000|2022-01-25 12:03:40|67.15|64.95|67.12|64.92|67.15|64.95|67.09|64.89|0
1643112230000|2022-01-25 12:03:50|67.01|64.81|66.59|64.39|67.01|64.81|66.59|64.39|0
1643112240000|2022-01-25 12:04:00|66.65|64.45|66.53|64.33|66.65|64.45|66.53|64.33|0
1643112250000|2022-01-25 12:04:10|66.59|64.39|66.1|63.9|66.59|64.39|66.1|63.9|0
1643112260000|2022-01-25 12:04:20|66.04|63.84|66.01|63.81|66.18|63.98|66.01|63.81|0
1643112270000|2022-01-25 12:04:30|66.13|63.93|65.92|63.72|66.13|63.93|65.92|63.72|0
1643112280000|2022-01-25 12:04:40|65.89|63.69|65.89|63.69|65.89|63.69|65.86|63.66|0
1643112290000|2022-01-25 12:04:50|65.72|63.52|65.6|63.4|65.75|63.55|65.6|63.4|0
1643112300000|2022-01-25 12:05:00|65.69|63.49|65.89|63.69|65.89|63.69|65.69|63.49|0
1643112310000|2022-01-25 12:05:10|65.83|63.63|65.95|63.75|65.95|63.75|65.8|63.6|0
1643112320000|2022-01-25 12:05:20|65.83|63.63|65.83|63.63|65.89|63.69|65.83|63.63|0
1643112330000|2022-01-25 12:05:30|65.78|63.58|65.89|63.69|65.95|63.75|65.78|63.58|0
1643112340000|2022-01-25 12:05:40|65.95|63.75|65.89|63.69|65.95|63.75|65.89|63.69|0
1643112350000|2022-01-25 12:05:50|65.6|63.4|65.54|63.34|65.6|63.4|65.49|63.29|0
1643112360000|2022-01-25 12:06:00|65.49|63.29|65.49|63.29|65.63|63.43|65.49|63.29|0
1643112370000|2022-01-25 12:06:10|65.6|63.4|65.6|63.4|65.66|63.46|65.6|63.4|0
1643112380000|2022-01-25 12:06:20|65.51|63.31|65.66|63.46|65.78|63.58|65.51|63.31|0
1643112390000|2022-01-25 12:06:30|65.75|63.55|65.83|63.63|65.83|63.63|65.72|63.52|0
1643112400000|2022-01-25 12:06:40|65.78|63.58|65.66|63.46|65.78|63.58|65.66|63.46|0
1643112410000|2022-01-25 12:06:50|65.72|63.52|65.51|63.31|65.72|63.52|65.51|63.31|0
1643112420000|2022-01-25 12:07:00|65.43|63.23|65.72|63.52|65.83|63.63|65.43|63.23|0
1643112430000|2022-01-25 12:07:10|65.83|63.63|65.89|63.69|65.89|63.69|65.83|63.63|0
1643112440000|2022-01-25 12:07:20|65.95|63.75|66.3|64.1|66.3|64.1|65.95|63.75|0
1643112450000|2022-01-25 12:07:30|66.24|64.04|66.15|63.95|66.24|64.04|66.15|63.95|0
1643112460000|2022-01-25 12:07:40|66.07|63.87|66.01|63.81|66.07|63.87|66.01|63.81|0
1643112470000|2022-01-25 12:07:50|66.09|63.89|66.09|63.89|66.12|63.92|66.07|63.87|0
1643112480000|2022-01-25 12:08:00|66.01|63.81|66.12|63.92|66.12|63.92|66.01|63.81|0
1643112490000|2022-01-25 12:08:10|66.18|63.98|66.3|64.1|66.3|64.1|66.12|63.92|0
1643112500000|2022-01-25 12:08:20|66.36|64.16|66.39|64.19|66.42|64.22|66.36|64.16|0
1643112510000|2022-01-25 12:08:30|66.33|64.13|66.36|64.16|66.36|64.16|66.33|64.13|0
1643112520000|2022-01-25 12:08:40|66.33|64.13|66.24|64.04|66.33|64.13|66.24|64.04|0
1643112530000|2022-01-25 12:08:50|66.3|64.1|66.27|64.07|66.3|64.1|66.27|64.07|0
1643112540000|2022-01-25 12:09:00|66.3|64.1|66.3|64.1|66.36|64.16|66.18|63.98|0
1643112550000|2022-01-25 12:09:10|66.36|64.16|66.3|64.1|66.39|64.19|66.3|64.1|0
1643112560000|2022-01-25 12:09:20|66.21|64.01|66.36|64.16|66.36|64.16|66.18|63.98|0
1643112570000|2022-01-25 12:09:30|66.47|64.27|66.5|64.3|66.59|64.39|66.36|64.16|0
1643112580000|2022-01-25 12:09:40|66.53|64.33|66.83|64.63|66.83|64.63|66.53|64.33|0
1643112590000|2022-01-25 12:09:50|66.89|64.69|66.88|64.68|66.94|64.74|66.83|64.63|0
1643112600000|2022-01-25 12:10:00|66.8|64.6|66.77|64.57|66.8|64.6|66.77|64.57|0
1643112610000|2022-01-25 12:10:10|66.91|64.71|67.12|64.92|67.12|64.92|66.91|64.71|0
1643112620000|2022-01-25 12:10:20|67.24|65.04|67.38|65.18|67.38|65.18|67.24|65.04|0
1643112630000|2022-01-25 12:10:30|67.36|65.16|67.3|65.1|67.38|65.18|67.3|65.1|0
1643112640000|2022-01-25 12:10:40|67.38|65.18|67.44|65.24|67.44|65.24|67.36|65.16|0
1643112650000|2022-01-25 12:10:50|67.5|65.3|67.24|65.04|67.5|65.3|67.24|65.04|0
1643112660000|2022-01-25 12:11:00|67.21|65.01|67.5|65.3|67.5|65.3|67.21|65.01|0
1643112670000|2022-01-25 12:11:10|67.42|65.22|67.42|65.22|67.53|65.33|67.42|65.22|0
1643112680000|2022-01-25 12:11:20|67.33|65.13|67.38|65.18|67.38|65.18|67.33|65.13|0
1643112690000|2022-01-25 12:11:30|67.36|65.16|67.42|65.22|67.47|65.27|67.36|65.16|0
1643112700000|2022-01-25 12:11:40|67.3|65.1|67.65|65.45|67.65|65.45|67.3|65.1|0
1643112710000|2022-01-25 12:11:50|67.59|65.39|67.53|65.33|67.59|65.39|67.53|65.33|0
1643112720000|2022-01-25 12:12:00|67.42|65.22|67.42|65.22|67.42|65.22|67.36|65.16|0
1643112730000|2022-01-25 12:12:10|67.59|65.39|67.65|65.45|67.65|65.45|67.53|65.33|0
1643112740000|2022-01-25 12:12:20|67.71|65.51|67.83|65.63|67.95|65.75|67.71|65.51|0
1643112750000|2022-01-25 12:12:30|67.98|65.78|67.95|65.75|67.98|65.78|67.89|65.69|0
1643112760000|2022-01-25 12:12:40|68.13|65.93|68.16|65.96|68.25|66.05|68.13|65.93|0
1643112770000|2022-01-25 12:12:50|68.22|66.02|68.13|65.93|68.22|66.02|68.13|65.93|0
1643112780000|2022-01-25 12:13:00|68.25|66.05|68.19|65.99|68.37|66.17|68.19|65.99|0
1643112790000|2022-01-25 12:13:10|68.25|66.05|68.07|65.87|68.25|66.05|68.07|65.87|0
1643112800000|2022-01-25 12:13:20|68.13|65.93|67.95|65.75|68.19|65.99|67.95|65.75|0
1643112810000|2022-01-25 12:13:30|67.77|65.57|67.8|65.6|67.86|65.66|67.77|65.57|0
1643112820000|2022-01-25 12:13:40|67.74|65.54|67.71|65.51|67.77|65.57|67.68|65.48|0
1643112830000|2022-01-25 12:13:50|67.68|65.48|67.59|65.39|67.68|65.48|67.59|65.39|0
1643112840000|2022-01-25 12:14:00|67.53|65.33|67.53|65.33|67.53|65.33|67.47|65.27|0
1643112850000|2022-01-25 12:14:10|67.59|65.39|67.53|65.33|67.59|65.39|67.53|65.33|0
1643112860000|2022-01-25 12:14:20|67.47|65.27|67.41|65.21|67.47|65.27|67.3|65.1|0
1643112870000|2022-01-25 12:14:30|67.47|65.27|67.59|65.39|67.59|65.39|67.47|65.27|0
1643112880000|2022-01-25 12:14:40|67.65|65.45|67.53|65.33|67.65|65.45|67.53|65.33|0
1643112890000|2022-01-25 12:14:50|67.56|65.36|67.62|65.42|67.62|65.42|67.56|65.36|0
1643112900000|2022-01-25 12:15:00|67.53|65.33|67.18|64.98|67.53|65.33|67.12|64.92|0
1643112910000|2022-01-25 12:15:10|67.21|65.01|67.35|65.15|67.35|65.15|67.21|65.01|0
1643112920000|2022-01-25 12:15:20|67.32|65.12|67.35|65.15|67.35|65.15|67.32|65.12|0
1643112930000|2022-01-25 12:15:30|67.47|65.27|67.53|65.33|67.53|65.33|67.47|65.27|0
1643112940000|2022-01-25 12:15:40|67.47|65.27|67.59|65.39|67.59|65.39|67.47|65.27|0
1643112950000|2022-01-25 12:15:50|67.62|65.42|67.56|65.36|67.62|65.42|67.53|65.33|0
1643112960000|2022-01-25 12:16:00|67.47|65.27|67.35|65.15|67.47|65.27|67.35|65.15|0
1643112970000|2022-01-25 12:16:10|67.24|65.04|67.32|65.12|67.32|65.12|67.24|65.04|0
1643112980000|2022-01-25 12:16:20|67.35|65.15|67.38|65.18|67.38|65.18|67.35|65.15|0
1643112990000|2022-01-25 12:16:30|67.44|65.24|67.77|65.57|67.77|65.57|67.44|65.24|0
1643113020000|2022-01-25 12:17:00|67.71|65.51|67.77|65.57|67.77|65.57|67.71|65.51|0
1643113030000|2022-01-25 12:17:10|67.65|65.45|67.77|65.57|67.77|65.57|67.65|65.45|0
1643113040000|2022-01-25 12:17:20|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1643113050000|2022-01-25 12:17:30|67.71|65.51|67.77|65.57|67.77|65.57|67.71|65.51|0
1643113060000|2022-01-25 12:17:40|67.86|65.66|67.83|65.63|67.86|65.66|67.83|65.63|0
1643113070000|2022-01-25 12:17:50|67.89|65.69|67.83|65.63|67.89|65.69|67.83|65.63|0
1643113080000|2022-01-25 12:18:00|67.89|65.69|67.77|65.57|67.89|65.69|67.77|65.57|0
1643113090000|2022-01-25 12:18:10|67.71|65.51|67.47|65.27|67.71|65.51|67.44|65.24|0
1643113100000|2022-01-25 12:18:20|67.41|65.21|67.47|65.27|67.47|65.27|67.41|65.21|0
1643113110000|2022-01-25 12:18:30|67.53|65.33|67.41|65.21|67.53|65.33|67.41|65.21|0
1643113120000|2022-01-25 12:18:40|67.47|65.27|67.47|65.27|67.5|65.3|67.47|65.27|0
1643113130000|2022-01-25 12:18:50|67.53|65.33|67.47|65.27|67.53|65.33|67.47|65.27|0
1643113140000|2022-01-25 12:19:00|67.44|65.24|67.74|65.54|67.74|65.54|67.44|65.24|0
1643113150000|2022-01-25 12:19:10|67.77|65.57|67.89|65.69|67.89|65.69|67.77|65.57|0
1643113160000|2022-01-25 12:19:20|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1643113170000|2022-01-25 12:19:30|67.77|65.57|67.83|65.63|67.83|65.63|67.77|65.57|0
1643113180000|2022-01-25 12:19:40|67.95|65.75|67.95|65.75|67.95|65.75|67.89|65.69|0
1643113190000|2022-01-25 12:19:50|67.89|65.69|68.01|65.81|68.01|65.81|67.89|65.69|0
1643113200000|2022-01-25 12:20:00|67.95|65.75|67.71|65.51|67.95|65.75|67.71|65.51|0
1643113210000|2022-01-25 12:20:10|67.65|65.45|68.01|65.81|68.01|65.81|67.65|65.45|0
1643113230000|2022-01-25 12:20:30|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1643113240000|2022-01-25 12:20:40|68.01|65.81|67.97|65.77|68.01|65.81|67.97|65.77|0
1643113250000|2022-01-25 12:20:50|68.12|65.92|68.18|65.98|68.18|65.98|68.12|65.92|0
1643113260000|2022-01-25 12:21:00|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1643113270000|2022-01-25 12:21:10|68.36|66.16|68.42|66.22|68.42|66.22|68.36|66.16|0
1643113280000|2022-01-25 12:21:20|68.3|66.1|68.24|66.04|68.3|66.1|68.12|65.92|0
1643113290000|2022-01-25 12:21:30|68.3|66.1|68.18|65.98|68.3|66.1|68.18|65.98|0
1643113300000|2022-01-25 12:21:40|68.12|65.92|68.06|65.86|68.12|65.92|68.06|65.86|0
1643113310000|2022-01-25 12:21:50|68.12|65.92|68.06|65.86|68.12|65.92|68.06|65.86|0
1643113320000|2022-01-25 12:22:00|67.97|65.77|67.89|65.69|68|65.8|67.89|65.69|0
1643113330000|2022-01-25 12:22:10|67.83|65.63|67.89|65.69|67.89|65.69|67.83|65.63|0
1643113340000|2022-01-25 12:22:20|67.83|65.63|67.65|65.45|67.83|65.63|67.65|65.45|0
1643113350000|2022-01-25 12:22:30|67.71|65.51|67.35|65.15|67.77|65.57|67.35|65.15|0
1643113360000|2022-01-25 12:22:40|67.06|64.86|67.06|64.86|67.2|65|67.06|64.86|0
1643113370000|2022-01-25 12:22:50|66.91|64.71|66.82|64.62|66.91|64.71|66.76|64.56|0
1643113380000|2022-01-25 12:23:00|66.76|64.56|66.59|64.39|66.88|64.68|66.59|64.39|0
1643113390000|2022-01-25 12:23:10|66.53|64.33|66.44|64.24|66.53|64.33|66.44|64.24|0
1643113400000|2022-01-25 12:23:20|66.7|64.5|66.53|64.33|66.7|64.5|66.53|64.33|0
1643113410000|2022-01-25 12:23:30|66.59|64.39|66.47|64.27|66.59|64.39|66.47|64.27|0
1643113420000|2022-01-25 12:23:40|66.53|64.33|66.41|64.21|66.56|64.36|66.41|64.21|0
1643113430000|2022-01-25 12:23:50|66.35|64.15|66.47|64.27|66.47|64.27|66.35|64.15|0
1643113440000|2022-01-25 12:24:00|66.5|64.3|66.23|64.03|66.5|64.3|66.23|64.03|0
1643113450000|2022-01-25 12:24:10|66.15|63.95|66.23|64.03|66.26|64.06|66.15|63.95|0
1643113460000|2022-01-25 12:24:20|66.26|64.06|66.23|64.03|66.29|64.09|66.23|64.03|0
1643113470000|2022-01-25 12:24:30|66.2|64|66.35|64.15|66.38|64.18|66.2|64|0
1643113480000|2022-01-25 12:24:40|66.29|64.09|66.29|64.09|66.29|64.09|66.2|64|0
1643113490000|2022-01-25 12:24:50|66.23|64.03|65.94|63.74|66.26|64.06|65.94|63.74|0
1643113500000|2022-01-25 12:25:00|66.03|63.83|66.12|63.92|66.15|63.95|66.03|63.83|0
1643113510000|2022-01-25 12:25:10|66.2|64|66.26|64.06|66.26|64.06|66.2|64|0
1643113520000|2022-01-25 12:25:20|66.09|63.89|66.09|63.89|66.09|63.89|66.06|63.86|0
1643113530000|2022-01-25 12:25:30|66.29|64.09|66.2|64|66.29|64.09|66.2|64|0
1643113540000|2022-01-25 12:25:40|66.26|64.06|66.23|64.03|66.26|64.06|66.23|64.03|0
1643113550000|2022-01-25 12:25:50|66.32|64.12|66.26|64.06|66.35|64.15|66.26|64.06|0
1643113560000|2022-01-25 12:26:00|66.18|63.98|66.35|64.15|66.35|64.15|66.18|63.98|0
1643113570000|2022-01-25 12:26:10|66.5|64.3|66.67|64.47|66.67|64.47|66.47|64.27|0
1643113580000|2022-01-25 12:26:20|66.85|64.65|66.79|64.59|66.85|64.65|66.79|64.59|0
1643113590000|2022-01-25 12:26:30|66.82|64.62|66.85|64.65|66.94|64.74|66.79|64.59|0
1643113600000|2022-01-25 12:26:40|66.91|64.71|66.97|64.77|67|64.8|66.91|64.71|0
1643113610000|2022-01-25 12:26:50|66.94|64.74|67|64.8|67|64.8|66.94|64.74|0
1643113620000|2022-01-25 12:27:00|67.06|64.86|66.94|64.74|67.06|64.86|66.94|64.74|0
1643113630000|2022-01-25 12:27:10|66.97|64.77|66.94|64.74|66.97|64.77|66.94|64.74|0
1643113640000|2022-01-25 12:27:20|67.06|64.86|67.02|64.82|67.06|64.86|67|64.8|0
1643113650000|2022-01-25 12:27:30|67.05|64.85|66.97|64.77|67.05|64.85|66.94|64.74|0
1643113660000|2022-01-25 12:27:40|66.94|64.74|67.08|64.88|67.11|64.91|66.94|64.74|0
1643113670000|2022-01-25 12:27:50|67.11|64.91|67.05|64.85|67.11|64.91|67.05|64.85|0
1643113680000|2022-01-25 12:28:00|67.08|64.88|67.08|64.88|67.11|64.91|67.05|64.85|0
1643113690000|2022-01-25 12:28:10|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1643113700000|2022-01-25 12:28:20|67.05|64.85|67.17|64.97|67.17|64.97|67.05|64.85|0
1643113710000|2022-01-25 12:28:30|67.23|65.03|67.17|64.97|67.23|65.03|67.17|64.97|0
1643113720000|2022-01-25 12:28:40|67.2|65|67.23|65.03|67.23|65.03|67.2|65|0
1643113730000|2022-01-25 12:28:50|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1643113740000|2022-01-25 12:29:00|67.23|65.03|67.29|65.09|67.29|65.09|67.23|65.03|0
1643113750000|2022-01-25 12:29:10|67.23|65.03|67.23|65.03|67.29|65.09|67.23|65.03|0
1643113760000|2022-01-25 12:29:20|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1643113770000|2022-01-25 12:29:30|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1643113780000|2022-01-25 12:29:40|67.29|65.09|67.35|65.15|67.35|65.15|67.29|65.09|0
1643113800000|2022-01-25 12:30:00|67.23|65.03|67|64.8|67.23|65.03|67|64.8|0
1643113810000|2022-01-25 12:30:10|67.05|64.85|67.08|64.88|67.08|64.88|67.05|64.85|0
1643113820000|2022-01-25 12:30:20|67.02|64.82|66.91|64.71|67.05|64.85|66.91|64.71|0
1643113830000|2022-01-25 12:30:30|66.94|64.74|66.76|64.56|66.96|64.76|66.76|64.56|0
1643113840000|2022-01-25 12:30:40|66.64|64.44|66.38|64.18|66.64|64.44|66.38|64.18|0
1643113850000|2022-01-25 12:30:50|66.32|64.12|66.52|64.32|66.52|64.32|66.32|64.12|0
1643113860000|2022-01-25 12:31:00|66.55|64.35|66.52|64.32|66.58|64.38|66.52|64.32|0
1643113870000|2022-01-25 12:31:10|66.44|64.24|66.49|64.29|66.49|64.29|66.44|64.24|0
1643113880000|2022-01-25 12:31:20|66.55|64.35|66.55|64.35|66.55|64.35|66.44|64.24|0
1643113890000|2022-01-25 12:31:30|66.73|64.53|66.82|64.62|66.82|64.62|66.7|64.5|0
1643113900000|2022-01-25 12:31:40|66.79|64.59|66.67|64.47|66.79|64.59|66.67|64.47|0
1643113910000|2022-01-25 12:31:50|66.61|64.41|66.32|64.12|66.61|64.41|66.32|64.12|0
1643113920000|2022-01-25 12:32:00|66.41|64.21|66.26|64.06|66.58|64.38|66.26|64.06|0
1643113930000|2022-01-25 12:32:10|66.14|63.94|65.82|63.62|66.14|63.94|65.82|63.62|0
1643113940000|2022-01-25 12:32:20|65.97|63.77|65.94|63.74|65.97|63.77|65.88|63.68|0
1643113950000|2022-01-25 12:32:30|65.91|63.71|65.79|63.59|65.91|63.71|65.79|63.59|0
1643113960000|2022-01-25 12:32:40|65.85|63.65|65.82|63.62|65.85|63.65|65.82|63.62|0
1643113970000|2022-01-25 12:32:50|65.77|63.57|65.88|63.68|65.88|63.68|65.77|63.57|0
1643113980000|2022-01-25 12:33:00|65.82|63.62|66.11|63.91|66.17|63.97|65.82|63.62|0
1643113990000|2022-01-25 12:33:10|66.06|63.86|66.06|63.86|66.17|63.97|66.06|63.86|0
1643114000000|2022-01-25 12:33:20|66.11|63.91|66.08|63.88|66.11|63.91|66.06|63.86|0
1643114010000|2022-01-25 12:33:30|66.17|63.97|66.11|63.91|66.23|64.03|66.11|63.91|0
1643114020000|2022-01-25 12:33:40|66.08|63.88|65.91|63.71|66.08|63.88|65.91|63.71|0
1643114030000|2022-01-25 12:33:50|65.79|63.59|65.59|63.39|65.79|63.59|65.56|63.36|0
1643114040000|2022-01-25 12:34:00|65.53|63.33|65.79|63.59|65.82|63.62|65.53|63.33|0
1643114050000|2022-01-25 12:34:10|65.88|63.68|65.77|63.57|65.91|63.71|65.77|63.57|0
1643114060000|2022-01-25 12:34:20|65.73|63.53|65.79|63.59|65.79|63.59|65.73|63.53|0
1643114070000|2022-01-25 12:34:30|65.76|63.56|65.53|63.33|65.76|63.56|65.53|63.33|0
1643114080000|2022-01-25 12:34:40|65.68|63.48|65.97|63.77|65.97|63.77|65.68|63.48|0
1643114090000|2022-01-25 12:34:50|66|63.8|66.03|63.83|66.06|63.86|66|63.8|0
1643114100000|2022-01-25 12:35:00|66.08|63.88|66.06|63.86|66.08|63.88|65.71|63.51|0
1643114110000|2022-01-25 12:35:10|66.08|63.88|66.17|63.97|66.17|63.97|66.08|63.88|0
1643114120000|2022-01-25 12:35:20|66.2|64|66.23|64.03|66.23|64.03|66.11|63.91|0
1643114130000|2022-01-25 12:35:30|66.32|64.12|66.32|64.12|66.32|64.12|66.32|64.12|0
1643114140000|2022-01-25 12:35:40|66.41|64.21|66.41|64.21|66.41|64.21|66.38|64.18|0
1643114150000|2022-01-25 12:35:50|66.38|64.18|66.35|64.15|66.46|64.26|66.35|64.15|0
1643114160000|2022-01-25 12:36:00|66.38|64.18|66.32|64.12|66.38|64.18|66.14|63.94|0
1643114170000|2022-01-25 12:36:10|66.35|64.15|66.29|64.09|66.35|64.15|66.26|64.06|0
1643114180000|2022-01-25 12:36:20|66.38|64.18|66.29|64.09|66.38|64.18|66.26|64.06|0
1643114190000|2022-01-25 12:36:30|66.46|64.26|66.52|64.32|66.55|64.35|66.46|64.26|0
1643114200000|2022-01-25 12:36:40|66.49|64.29|66.55|64.35|66.55|64.35|66.46|64.26|0
1643114210000|2022-01-25 12:36:50|66.52|64.32|66.55|64.35|66.55|64.35|66.52|64.32|0
1643114220000|2022-01-25 12:37:00|66.58|64.38|66.76|64.56|66.76|64.56|66.52|64.32|0
1643114230000|2022-01-25 12:37:10|66.73|64.53|66.7|64.5|66.73|64.53|66.67|64.47|0
1643114240000|2022-01-25 12:37:20|66.64|64.44|66.46|64.26|66.64|64.44|66.46|64.26|0
1643114250000|2022-01-25 12:37:30|66.26|64.06|66.29|64.09|66.35|64.15|66.23|64.03|0
1643114260000|2022-01-25 12:37:40|66.2|64|66.29|64.09|66.29|64.09|66.2|64|0
1643114270000|2022-01-25 12:37:50|66.35|64.15|66.37|64.17|66.37|64.17|66.35|64.15|0
1643114280000|2022-01-25 12:38:00|66.35|64.15|66.35|64.15|66.35|64.15|66.32|64.12|0
1643114290000|2022-01-25 12:38:10|66.26|64.06|66.37|64.17|66.37|64.17|66.26|64.06|0
1643114300000|2022-01-25 12:38:20|66.29|64.09|66.14|63.94|66.32|64.12|66.14|63.94|0
1643114310000|2022-01-25 12:38:30|66.05|63.85|66|63.8|66.05|63.85|66|63.8|0
1643114320000|2022-01-25 12:38:40|65.94|63.74|65.79|63.59|65.94|63.74|65.79|63.59|0
1643114330000|2022-01-25 12:38:50|65.88|63.68|65.62|63.42|65.88|63.68|65.56|63.36|0
1643114340000|2022-01-25 12:39:00|65.76|63.56|65.88|63.68|65.88|63.68|65.71|63.51|0
1643114350000|2022-01-25 12:39:10|65.97|63.77|65.88|63.68|65.97|63.77|65.85|63.65|0
1643114360000|2022-01-25 12:39:20|65.94|63.74|65.91|63.71|65.94|63.74|65.85|63.65|0
1643114370000|2022-01-25 12:39:30|65.94|63.74|65.85|63.65|65.94|63.74|65.85|63.65|0
1643114380000|2022-01-25 12:39:40|65.82|63.62|65.88|63.68|65.88|63.68|65.82|63.62|0
1643114390000|2022-01-25 12:39:50|65.94|63.74|65.88|63.68|66.02|63.82|65.88|63.68|0
1643114400000|2022-01-25 12:40:00|65.67|63.47|65.41|63.21|65.67|63.47|65.41|63.21|0
1643114410000|2022-01-25 12:40:10|65.36|63.16|65.15|62.95|65.41|63.21|65.15|62.95|0
1643114420000|2022-01-25 12:40:20|65.04|62.84|65.01|62.81|65.04|62.84|65.01|62.81|0
1643114430000|2022-01-25 12:40:30|64.72|62.52|64.72|62.52|64.72|62.52|64.69|62.49|0
1643114440000|2022-01-25 12:40:40|64.69|62.49|64.72|62.52|64.72|62.52|64.69|62.49|0
1643114450000|2022-01-25 12:40:50|64.61|62.41|64.55|62.35|64.61|62.41|64.55|62.35|0
1643114460000|2022-01-25 12:41:00|64.46|62.26|64.52|62.32|64.55|62.35|64.46|62.26|0
1643114470000|2022-01-25 12:41:10|64.87|62.67|64.64|62.44|64.87|62.67|64.64|62.44|0
1643114480000|2022-01-25 12:41:20|64.69|62.49|64.75|62.55|64.75|62.55|64.69|62.49|0
1643114490000|2022-01-25 12:41:30|64.78|62.58|64.84|62.64|64.84|62.64|64.75|62.55|0
1643114500000|2022-01-25 12:41:40|64.69|62.49|64.69|62.49|64.72|62.52|64.69|62.49|0
1643114510000|2022-01-25 12:41:50|64.84|62.64|64.89|62.69|64.89|62.69|64.81|62.61|0
1643114520000|2022-01-25 12:42:00|64.84|62.64|64.72|62.52|64.84|62.64|64.67|62.47|0
1643114530000|2022-01-25 12:42:10|64.78|62.58|64.84|62.64|64.84|62.64|64.78|62.58|0
1643114540000|2022-01-25 12:42:20|64.86|62.66|65.07|62.87|65.07|62.87|64.86|62.66|0
1643114550000|2022-01-25 12:42:30|65.01|62.81|65.07|62.87|65.1|62.9|65.01|62.81|0
1643114560000|2022-01-25 12:42:40|65.15|62.95|65.1|62.9|65.15|62.95|65.1|62.9|0
1643114570000|2022-01-25 12:42:50|65.01|62.81|65.18|62.98|65.18|62.98|65.01|62.81|0
1643114580000|2022-01-25 12:43:00|65.15|62.95|65.3|63.1|65.3|63.1|65.15|62.95|0
1643114590000|2022-01-25 12:43:10|65.12|62.92|65.18|62.98|65.18|62.98|65.01|62.81|0
1643114600000|2022-01-25 12:43:20|65.15|62.95|65.12|62.92|65.27|63.07|65.12|62.92|0
1643114610000|2022-01-25 12:43:30|65.09|62.89|65.24|63.04|65.24|63.04|65.09|62.89|0
1643114620000|2022-01-25 12:43:40|65.15|62.95|65.18|62.98|65.18|62.98|65.09|62.89|0
1643114630000|2022-01-25 12:43:50|65.3|63.1|65.53|63.33|65.53|63.33|65.3|63.1|0
1643114640000|2022-01-25 12:44:00|65.65|63.45|65.76|63.56|65.76|63.56|65.65|63.45|0
1643114650000|2022-01-25 12:44:10|65.79|63.59|65.85|63.65|65.85|63.65|65.73|63.53|0
1643114660000|2022-01-25 12:44:20|65.96|63.76|65.79|63.59|65.96|63.76|65.79|63.59|0
1643114670000|2022-01-25 12:44:30|65.85|63.65|65.82|63.62|65.85|63.65|65.7|63.5|0
1643114680000|2022-01-25 12:44:40|65.91|63.71|65.99|63.79|65.99|63.79|65.91|63.71|0
1643114690000|2022-01-25 12:44:50|65.96|63.76|66.17|63.97|66.17|63.97|65.96|63.76|0
1643114700000|2022-01-25 12:45:00|66.31|64.11|66.31|64.11|66.31|64.11|66.29|64.09|0
1643114710000|2022-01-25 12:45:10|66.29|64.09|66.17|63.97|66.29|64.09|66.17|63.97|0
1643114720000|2022-01-25 12:45:20|66.23|64.03|66.17|63.97|66.31|64.11|66.17|63.97|0
1643114730000|2022-01-25 12:45:30|66.23|64.03|66.25|64.05|66.29|64.09|66.23|64.03|0
1643114740000|2022-01-25 12:45:40|66.31|64.11|66.29|64.09|66.34|64.14|66.23|64.03|0
1643114750000|2022-01-25 12:45:50|66.31|64.11|66.23|64.03|66.31|64.11|66.23|64.03|0
1643114760000|2022-01-25 12:46:00|66.25|64.05|66.25|64.05|66.31|64.11|66.25|64.05|0
1643114770000|2022-01-25 12:46:10|66.31|64.11|66.23|64.03|66.31|64.11|66.23|64.03|0
1643114780000|2022-01-25 12:46:20|66.02|63.82|65.99|63.79|66.02|63.82|65.99|63.79|0
1643114790000|2022-01-25 12:46:30|65.79|63.59|65.59|63.39|65.79|63.59|65.5|63.3|0
1643114800000|2022-01-25 12:46:40|65.47|63.27|65.61|63.41|65.64|63.44|65.41|63.21|0
1643114810000|2022-01-25 12:46:50|65.79|63.59|65.82|63.62|65.82|63.62|65.79|63.59|0
1643114820000|2022-01-25 12:47:00|65.79|63.59|65.9|63.7|65.93|63.73|65.79|63.59|0
1643114830000|2022-01-25 12:47:10|65.96|63.76|65.73|63.53|65.96|63.76|65.73|63.53|0
1643114840000|2022-01-25 12:47:20|65.85|63.65|65.93|63.73|65.93|63.73|65.85|63.65|0
1643114850000|2022-01-25 12:47:30|65.9|63.7|65.99|63.79|66.02|63.82|65.88|63.68|0
1643114860000|2022-01-25 12:47:40|66.11|63.91|66.14|63.94|66.2|64|66.11|63.91|0
1643114870000|2022-01-25 12:47:50|66.17|63.97|66.31|64.11|66.31|64.11|66.17|63.97|0
1643114880000|2022-01-25 12:48:00|66.37|64.17|66.31|64.11|66.4|64.2|66.31|64.11|0
1643114890000|2022-01-25 12:48:10|66.34|64.14|66.4|64.2|66.4|64.2|66.34|64.14|0
1643114900000|2022-01-25 12:48:20|66.31|64.11|66.37|64.17|66.37|64.17|66.31|64.11|0
1643114910000|2022-01-25 12:48:30|66.31|64.11|66.52|64.32|66.52|64.32|66.31|64.11|0
1643114920000|2022-01-25 12:48:40|66.58|64.38|66.58|64.38|66.58|64.38|66.52|64.32|0
1643114930000|2022-01-25 12:48:50|66.55|64.35|66.52|64.32|66.55|64.35|66.49|64.29|0
1643114940000|2022-01-25 12:49:00|66.49|64.29|66.49|64.29|66.52|64.32|66.49|64.29|0
1643114950000|2022-01-25 12:49:10|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1643114960000|2022-01-25 12:49:20|66.43|64.23|66.46|64.26|66.46|64.26|66.43|64.23|0
1643114970000|2022-01-25 12:49:30|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1643114980000|2022-01-25 12:49:40|66.43|64.23|66.4|64.2|66.46|64.26|66.4|64.2|0
1643114990000|2022-01-25 12:49:50|66.46|64.26|66.4|64.2|66.49|64.29|66.4|64.2|0
1643115000000|2022-01-25 12:50:00|66.34|64.14|66.4|64.2|66.4|64.2|66.34|64.14|0
1643115010000|2022-01-25 12:50:10|66.37|64.17|66.46|64.26|66.46|64.26|66.37|64.17|0
1643115020000|2022-01-25 12:50:20|66.49|64.29|66.52|64.32|66.52|64.32|66.49|64.29|0
1643115030000|2022-01-25 12:50:30|66.46|64.26|66.52|64.32|66.52|64.32|66.43|64.23|0
1643115040000|2022-01-25 12:50:40|66.46|64.26|66.58|64.38|66.58|64.38|66.46|64.26|0
1643115050000|2022-01-25 12:50:50|66.52|64.32|66.46|64.26|66.52|64.32|66.46|64.26|0
1643115060000|2022-01-25 12:51:00|66.49|64.29|66.46|64.26|66.49|64.29|66.46|64.26|0
1643115070000|2022-01-25 12:51:10|66.52|64.32|66.52|64.32|66.52|64.32|66.49|64.29|0
1643115080000|2022-01-25 12:51:20|66.43|64.23|66.58|64.38|66.58|64.38|66.43|64.23|0
1643115090000|2022-01-25 12:51:30|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1643115100000|2022-01-25 12:51:40|66.6|64.4|66.58|64.38|66.63|64.43|66.58|64.38|0
1643115110000|2022-01-25 12:51:50|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1643115120000|2022-01-25 12:52:00|66.55|64.35|66.52|64.32|66.58|64.38|66.52|64.32|0
1643115130000|2022-01-25 12:52:10|66.54|64.34|66.52|64.32|66.58|64.38|66.52|64.32|0
1643115140000|2022-01-25 12:52:20|66.46|64.26|66.19|63.99|66.46|64.26|66.19|63.99|0
1643115150000|2022-01-25 12:52:30|66.22|64.02|66.11|63.91|66.22|64.02|66.11|63.91|0
1643115160000|2022-01-25 12:52:40|66.14|63.94|66.19|63.99|66.19|63.99|66.14|63.94|0
1643115170000|2022-01-25 12:52:50|66.17|63.97|66.19|63.99|66.19|63.99|66.17|63.97|0
1643115180000|2022-01-25 12:53:00|66.25|64.05|66.63|64.43|66.63|64.43|66.25|64.05|0
1643115190000|2022-01-25 12:53:10|66.6|64.4|66.66|64.46|66.75|64.55|66.6|64.4|0
1643115200000|2022-01-25 12:53:20|66.69|64.49|66.75|64.55|66.75|64.55|66.69|64.49|0
1643115210000|2022-01-25 12:53:30|66.81|64.61|66.72|64.52|66.81|64.61|66.72|64.52|0
1643115220000|2022-01-25 12:53:40|66.78|64.58|66.69|64.49|66.78|64.58|66.69|64.49|0
1643115230000|2022-01-25 12:53:50|66.75|64.55|66.69|64.49|66.78|64.58|66.69|64.49|0
1643115240000|2022-01-25 12:54:00|66.63|64.43|66.57|64.37|66.63|64.43|66.57|64.37|0
1643115250000|2022-01-25 12:54:10|66.54|64.34|66.52|64.32|66.54|64.34|66.52|64.32|0
1643115260000|2022-01-25 12:54:20|66.49|64.29|66.52|64.32|66.52|64.32|66.49|64.29|0
1643115270000|2022-01-25 12:54:30|66.57|64.37|66.54|64.34|66.57|64.37|66.52|64.32|0
1643115280000|2022-01-25 12:54:40|66.46|64.26|66.4|64.2|66.46|64.26|66.4|64.2|0
1643115290000|2022-01-25 12:54:50|66.46|64.26|66.4|64.2|66.46|64.26|66.4|64.2|0
1643115300000|2022-01-25 12:55:00|66.37|64.17|66.52|64.32|66.52|64.32|66.37|64.17|0
1643115310000|2022-01-25 12:55:10|66.49|64.29|66.4|64.2|66.49|64.29|66.4|64.2|0
1643115320000|2022-01-25 12:55:20|66.37|64.17|66.11|63.91|66.37|64.17|66.11|63.91|0
1643115330000|2022-01-25 12:55:30|65.93|63.73|65.82|63.62|65.93|63.73|65.76|63.56|0
1643115340000|2022-01-25 12:55:40|65.78|63.58|66.37|64.17|66.49|64.29|65.78|63.58|0
1643115350000|2022-01-25 12:55:50|66.16|63.96|66.05|63.85|66.16|63.96|65.96|63.76|0
1643115360000|2022-01-25 12:56:00|66.08|63.88|65.93|63.73|66.08|63.88|65.87|63.67|0
1643115370000|2022-01-25 12:56:10|65.96|63.76|66.48|64.28|66.48|64.28|65.96|63.76|0
1643115380000|2022-01-25 12:56:20|66.54|64.34|66.46|64.26|66.57|64.37|66.46|64.26|0
1643115390000|2022-01-25 12:56:30|66.43|64.23|66.43|64.23|66.43|64.23|66.43|64.23|0
1643115400000|2022-01-25 12:56:40|66.46|64.26|66.43|64.23|66.48|64.28|66.43|64.23|0
1643115410000|2022-01-25 12:56:50|66.28|64.08|66.31|64.11|66.4|64.2|66.28|64.08|0
1643115420000|2022-01-25 12:57:00|66.34|64.14|66.25|64.05|66.37|64.17|66.25|64.05|0
1643115430000|2022-01-25 12:57:10|66.31|64.11|66.16|63.96|66.31|64.11|66.16|63.96|0
1643115440000|2022-01-25 12:57:20|66.13|63.93|66.11|63.91|66.19|63.99|66.11|63.91|0
1643115450000|2022-01-25 12:57:30|66.02|63.82|66.05|63.85|66.08|63.88|66.02|63.82|0
1643115460000|2022-01-25 12:57:40|66.08|63.88|66.02|63.82|66.08|63.88|65.93|63.73|0
1643115470000|2022-01-25 12:57:50|65.99|63.79|66.08|63.88|66.08|63.88|65.99|63.79|0
1643115480000|2022-01-25 12:58:00|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1643115490000|2022-01-25 12:58:10|65.99|63.79|65.81|63.61|65.99|63.79|65.81|63.61|0
1643115500000|2022-01-25 12:58:20|65.78|63.58|65.78|63.58|65.84|63.64|65.78|63.58|0
1643115510000|2022-01-25 12:58:30|65.84|63.64|65.84|63.64|65.87|63.67|65.81|63.61|0
1643115520000|2022-01-25 12:58:40|65.81|63.61|65.93|63.73|65.93|63.73|65.81|63.61|0
1643115530000|2022-01-25 12:58:50|65.9|63.7|65.64|63.44|65.93|63.73|65.64|63.44|0
1643115540000|2022-01-25 12:59:00|65.7|63.5|65.38|63.18|65.7|63.5|65.32|63.12|0
1643115550000|2022-01-25 12:59:10|65.44|63.24|65.47|63.27|65.49|63.29|65.44|63.24|0
1643115560000|2022-01-25 12:59:20|65.44|63.24|65.47|63.27|65.47|63.27|65.41|63.21|0
1643115570000|2022-01-25 12:59:30|65.52|63.32|65.58|63.38|65.61|63.41|65.52|63.32|0
1643115580000|2022-01-25 12:59:40|65.61|63.41|65.73|63.53|65.78|63.58|65.61|63.41|0
1643115590000|2022-01-25 12:59:50|65.64|63.44|65.58|63.38|65.64|63.44|65.52|63.32|0
1643115600000|2022-01-25 13:00:00|65.7|63.5|65.9|63.7|65.9|63.7|65.7|63.5|0
1643115610000|2022-01-25 13:00:10|65.87|63.67|65.76|63.56|65.87|63.67|65.7|63.5|0
1643115620000|2022-01-25 13:00:20|65.81|63.61|66.05|63.85|66.05|63.85|65.81|63.61|0
1643115630000|2022-01-25 13:00:30|65.99|63.79|66.1|63.9|66.1|63.9|65.99|63.79|0
1643115640000|2022-01-25 13:00:40|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1643115650000|2022-01-25 13:00:50|66.1|63.9|66.05|63.85|66.1|63.9|66.05|63.85|0
1643115660000|2022-01-25 13:01:00|66.02|63.82|65.72|63.52|66.02|63.82|65.72|63.52|0
1643115670000|2022-01-25 13:01:10|65.52|63.32|65.81|63.61|65.81|63.61|65.52|63.32|0
1643115680000|2022-01-25 13:01:20|65.75|63.55|65.52|63.32|65.75|63.55|65.52|63.32|0
1643115690000|2022-01-25 13:01:30|65.64|63.44|65.75|63.55|65.75|63.55|65.58|63.38|0
1643115700000|2022-01-25 13:01:40|65.7|63.5|65.46|63.26|65.7|63.5|65.46|63.26|0
1643115710000|2022-01-25 13:01:50|65.29|63.09|65.18|62.98|65.29|63.09|65.18|62.98|0
1643115720000|2022-01-25 13:02:00|65.38|63.18|65.23|63.03|65.38|63.18|65.23|63.03|0
1643115730000|2022-01-25 13:02:10|65.18|62.98|65.46|63.26|65.46|63.26|65.12|62.92|0
1643115740000|2022-01-25 13:02:20|65.43|63.23|65.41|63.21|65.43|63.23|65.41|63.21|0
1643115750000|2022-01-25 13:02:30|65.52|63.32|65.52|63.32|65.58|63.38|65.46|63.26|0
1643115760000|2022-01-25 13:02:40|65.58|63.38|65.52|63.32|65.58|63.38|65.52|63.32|0
1643115770000|2022-01-25 13:02:50|65.55|63.35|65.58|63.38|65.64|63.44|65.55|63.35|0
1643115780000|2022-01-25 13:03:00|65.55|63.35|65.52|63.32|65.55|63.35|65.52|63.32|0
1643115790000|2022-01-25 13:03:10|65.64|63.44|65.58|63.38|65.67|63.47|65.58|63.38|0
1643115800000|2022-01-25 13:03:20|65.49|63.29|65.23|63.03|65.49|63.29|65.18|62.98|0
1643115810000|2022-01-25 13:03:30|65.18|62.98|65.06|62.86|65.18|62.98|65.06|62.86|0
1643115820000|2022-01-25 13:03:40|64.94|62.74|64.66|62.46|64.94|62.74|64.66|62.46|0
1643115830000|2022-01-25 13:03:50|64.71|62.51|64.6|62.4|64.71|62.51|64.54|62.34|0
1643115840000|2022-01-25 13:04:00|64.43|62.23|64.77|62.57|64.77|62.57|64.43|62.23|0
1643115850000|2022-01-25 13:04:10|64.71|62.51|64.66|62.46|64.77|62.57|64.66|62.46|0
1643115860000|2022-01-25 13:04:20|64.48|62.28|64.48|62.28|64.51|62.31|64.48|62.28|0
1643115870000|2022-01-25 13:04:30|64.54|62.34|64.48|62.28|64.54|62.34|64.31|62.11|0
1643115880000|2022-01-25 13:04:40|64.31|62.11|64.26|62.06|64.31|62.11|64.26|62.06|0
1643115890000|2022-01-25 13:04:50|64.51|62.31|64.2|62|64.51|62.31|64.2|62|0
1643115900000|2022-01-25 13:05:00|64.48|62.28|64.37|62.17|64.48|62.28|64.37|62.17|0
1643115910000|2022-01-25 13:05:10|64.4|62.2|64.57|62.37|64.66|62.46|64.4|62.2|0
1643115920000|2022-01-25 13:05:20|64.48|62.28|64.2|62|64.54|62.34|64.2|62|0
1643115930000|2022-01-25 13:05:30|64.26|62.06|64.43|62.23|64.43|62.23|64.26|62.06|0
1643115940000|2022-01-25 13:05:40|64.48|62.28|64.48|62.28|64.48|62.28|64.48|62.28|0
1643115950000|2022-01-25 13:05:50|64.37|62.17|64.31|62.11|64.37|62.17|64.31|62.11|0
1643115960000|2022-01-25 13:06:00|64.43|62.23|64.77|62.57|64.77|62.57|64.37|62.17|0
1643115970000|2022-01-25 13:06:10|64.68|62.48|64.66|62.46|64.68|62.48|64.54|62.34|0
1643115980000|2022-01-25 13:06:20|64.8|62.6|64.6|62.4|64.86|62.66|64.6|62.4|0
1643115990000|2022-01-25 13:06:30|64.66|62.46|64.6|62.4|64.66|62.46|64.6|62.4|0
1643116000000|2022-01-25 13:06:40|64.71|62.51|64.6|62.4|64.71|62.51|64.6|62.4|0
1643116010000|2022-01-25 13:06:50|64.54|62.34|64.54|62.34|64.54|62.34|64.48|62.28|0
1643116020000|2022-01-25 13:07:00|64.51|62.31|64.54|62.34|64.54|62.34|64.48|62.28|0
1643116030000|2022-01-25 13:07:10|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1643116040000|2022-01-25 13:07:20|63.8|61.6|63.69|61.49|63.8|61.6|63.69|61.49|0
1643116050000|2022-01-25 13:07:30|63.8|61.6|63.86|61.66|63.97|61.77|63.8|61.6|0
1643116060000|2022-01-25 13:07:40|63.97|61.77|63.69|61.49|63.97|61.77|63.69|61.49|0
1643116070000|2022-01-25 13:07:50|63.74|61.54|63.23|61.03|63.86|61.66|63.23|61.03|0
1643116080000|2022-01-25 13:08:00|63.26|61.06|63.12|60.92|63.4|61.2|63.12|60.92|0
1643116090000|2022-01-25 13:08:10|63.29|61.09|63.12|60.92|63.29|61.09|63.12|60.92|0
1643116100000|2022-01-25 13:08:20|63.18|60.98|63.35|61.15|63.37|61.17|63.18|60.98|0
1643116110000|2022-01-25 13:08:30|63.29|61.09|63.29|61.09|63.43|61.23|63.29|61.09|0
1643116120000|2022-01-25 13:08:40|63.23|61.03|63.18|60.98|63.35|61.15|63.18|60.98|0
1643116130000|2022-01-25 13:08:50|63.2|61|63.29|61.09|63.35|61.15|63.2|61|0
1643116140000|2022-01-25 13:09:00|63.26|61.06|62.75|60.55|63.26|61.06|62.75|60.55|0
1643116150000|2022-01-25 13:09:10|62.89|60.69|62.56|60.36|62.89|60.69|62.56|60.36|0
1643116160000|2022-01-25 13:09:20|62.61|60.41|62.33|60.13|62.67|60.47|62.33|60.13|0
1643116170000|2022-01-25 13:09:30|61.67|59.47|58.43|56.23|61.94|59.74|58.43|56.23|0
1643116180000|2022-01-25 13:09:40|58.26|56.06|58.24|56.04|58.26|56.06|58.24|56.04|0
1643116190000|2022-01-25 13:09:50|58.18|55.98|57.83|55.63|58.18|55.98|57.83|55.63|0
1643116200000|2022-01-25 13:10:00|57.57|55.37|58.1|55.9|58.1|55.9|57.57|55.37|0
1643116210000|2022-01-25 13:10:10|57.83|55.63|57.94|55.74|57.99|55.79|57.83|55.63|0
1643116220000|2022-01-25 13:10:20|59.85|57.65|60.12|57.92|60.12|57.92|59.85|57.65|0
1643116230000|2022-01-25 13:10:30|60.18|57.98|62.25|60.05|62.25|60.05|60.18|57.98|0
1643116240000|2022-01-25 13:10:40|62.31|60.11|62.2|60|62.31|60.11|62.2|60|0
1643116250000|2022-01-25 13:10:50|62.28|60.08|62.03|59.83|62.28|60.08|61.98|59.78|0
1643116260000|2022-01-25 13:11:00|62.09|59.89|62.14|59.94|62.14|59.94|62.09|59.89|0
1643116270000|2022-01-25 13:11:10|62.25|60.05|62.31|60.11|62.39|60.19|62.25|60.05|0
1643116280000|2022-01-25 13:11:20|62.42|60.22|62.31|60.11|62.48|60.28|62.31|60.11|0
1643116290000|2022-01-25 13:11:30|62.36|60.16|62.48|60.28|62.48|60.28|62.36|60.16|0
1643116300000|2022-01-25 13:11:40|62.36|60.16|62.48|60.28|62.53|60.33|62.36|60.16|0
1643116310000|2022-01-25 13:11:50|62.34|60.14|62.09|59.89|62.34|60.14|62.09|59.89|0
1643116320000|2022-01-25 13:12:00|62.17|59.97|62.25|60.05|62.25|60.05|62.17|59.97|0
1643116330000|2022-01-25 13:12:10|62.2|60|62.42|60.22|62.42|60.22|62.2|60|0
1643116340000|2022-01-25 13:12:20|62.36|60.16|62.61|60.41|62.61|60.41|62.36|60.16|0
1643116350000|2022-01-25 13:12:30|62.7|60.5|62.81|60.61|62.81|60.61|62.59|60.39|0
1643116360000|2022-01-25 13:12:40|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1643116370000|2022-01-25 13:12:50|62.81|60.61|62.76|60.56|62.81|60.61|62.73|60.53|0
1643116380000|2022-01-25 13:13:00|62.7|60.5|62.95|60.75|62.95|60.75|62.7|60.5|0
1643116390000|2022-01-25 13:13:10|62.98|60.78|62.81|60.61|62.98|60.78|62.81|60.61|0
1643116400000|2022-01-25 13:13:20|62.92|60.72|63.04|60.84|63.09|60.89|62.92|60.72|0
1643116410000|2022-01-25 13:13:30|63.09|60.89|63.26|61.06|63.26|61.06|63.09|60.89|0
1643116420000|2022-01-25 13:13:40|63.32|61.12|63.23|61.03|63.32|61.12|63.23|61.03|0
1643116430000|2022-01-25 13:13:50|63.2|61|63.26|61.06|63.37|61.17|63.2|61|0
1643116440000|2022-01-25 13:14:00|63.37|61.17|63.32|61.12|63.37|61.17|63.26|61.06|0
1643116450000|2022-01-25 13:14:10|63.37|61.17|62.7|60.5|63.37|61.17|62.7|60.5|0
1643116460000|2022-01-25 13:14:20|62.61|60.41|62.84|60.64|62.84|60.64|62.59|60.39|0
1643116470000|2022-01-25 13:14:30|62.89|60.69|63.32|61.12|63.32|61.12|62.89|60.69|0
1643116480000|2022-01-25 13:14:40|63.26|61.06|63.4|61.2|63.4|61.2|63.26|61.06|0
1643116490000|2022-01-25 13:14:50|63.43|61.23|63.66|61.46|63.66|61.46|63.43|61.23|0
1643116500000|2022-01-25 13:15:00|63.6|61.4|63.71|61.51|63.71|61.51|63.6|61.4|0
1643116510000|2022-01-25 13:15:10|63.68|61.48|64.17|61.97|64.17|61.97|63.68|61.48|0
1643116520000|2022-01-25 13:15:20|64.22|62.02|64.28|62.08|64.28|62.08|64.17|61.97|0
1643116530000|2022-01-25 13:15:30|64.34|62.14|64.51|62.31|64.51|62.31|64.34|62.14|0
1643116540000|2022-01-25 13:15:40|64.57|62.37|64.39|62.19|64.57|62.37|64.39|62.19|0
1643116550000|2022-01-25 13:15:50|64.34|62.14|64|61.8|64.34|62.14|64|61.8|0
1643116560000|2022-01-25 13:16:00|64.08|61.88|64.17|61.97|64.17|61.97|64.08|61.88|0
1643116570000|2022-01-25 13:16:10|64.05|61.85|64.28|62.08|64.28|62.08|64.02|61.82|0
1643116580000|2022-01-25 13:16:20|64.19|61.99|64.28|62.08|64.28|62.08|64.19|61.99|0
1643116590000|2022-01-25 13:16:30|64.17|61.97|64|61.8|64.17|61.97|64|61.8|0
1643116600000|2022-01-25 13:16:40|64.05|61.85|64.11|61.91|64.11|61.91|64.05|61.85|0
1643116610000|2022-01-25 13:16:50|64.17|61.97|64.57|62.37|64.57|62.37|64.17|61.97|0
1643116620000|2022-01-25 13:17:00|64.62|62.42|64.74|62.54|64.74|62.54|64.62|62.42|0
1643116630000|2022-01-25 13:17:10|64.68|62.48|64.62|62.42|64.79|62.59|64.62|62.42|0
1643116640000|2022-01-25 13:17:20|64.68|62.48|64.85|62.65|64.85|62.65|64.68|62.48|0
1643116650000|2022-01-25 13:17:30|64.91|62.71|64.85|62.65|64.97|62.77|64.85|62.65|0
1643116660000|2022-01-25 13:17:40|64.91|62.71|65.02|62.82|65.08|62.88|64.91|62.71|0
1643116670000|2022-01-25 13:17:50|65.08|62.88|65.02|62.82|65.08|62.88|65.02|62.82|0
1643116680000|2022-01-25 13:18:00|65.08|62.88|65.02|62.82|65.14|62.94|65.02|62.82|0
1643116690000|2022-01-25 13:18:10|64.74|62.54|64.74|62.54|64.74|62.54|64.74|62.54|0
1643116700000|2022-01-25 13:18:20|64.91|62.71|64.79|62.59|64.91|62.71|64.79|62.59|0
1643116710000|2022-01-25 13:18:30|64.74|62.54|64.85|62.65|64.97|62.77|64.74|62.54|0
1643116720000|2022-01-25 13:18:40|64.91|62.71|64.91|62.71|64.91|62.71|64.91|62.71|0
1643116730000|2022-01-25 13:18:50|64.82|62.62|64.68|62.48|64.85|62.65|64.68|62.48|0
1643116740000|2022-01-25 13:19:00|64.62|62.42|64.51|62.31|64.62|62.42|64.51|62.31|0
1643116750000|2022-01-25 13:19:10|64.62|62.42|64.68|62.48|64.85|62.65|64.62|62.42|0
1643116760000|2022-01-25 13:19:20|64.74|62.54|64.68|62.48|64.74|62.54|64.68|62.48|0
1643116770000|2022-01-25 13:19:30|64.62|62.42|64.79|62.59|64.79|62.59|64.62|62.42|0
1643116780000|2022-01-25 13:19:40|64.97|62.77|65.43|63.23|65.48|63.28|64.97|62.77|0
1643116790000|2022-01-25 13:19:50|65.37|63.17|65.72|63.52|65.72|63.52|65.37|63.17|0
1643116800000|2022-01-25 13:20:00|65.66|63.46|65.48|63.28|65.66|63.46|65.2|63|0
1643116810000|2022-01-25 13:20:10|65.54|63.34|65.72|63.52|65.72|63.52|65.54|63.34|0
1643116820000|2022-01-25 13:20:20|65.48|63.28|65.48|63.28|65.48|63.28|65.43|63.23|0
1643116830000|2022-01-25 13:20:30|65.43|63.23|65.43|63.23|65.48|63.28|65.43|63.23|0
1643116840000|2022-01-25 13:20:40|65.54|63.34|65.37|63.17|65.54|63.34|65.31|63.11|0
1643116850000|2022-01-25 13:20:50|65.25|63.05|65.17|62.97|65.25|63.05|65.17|62.97|0
1643116860000|2022-01-25 13:21:00|65.14|62.94|65.08|62.88|65.2|63|65.08|62.88|0
1643116870000|2022-01-25 13:21:10|64.96|62.76|64.93|62.73|64.99|62.79|64.93|62.73|0
1643116880000|2022-01-25 13:21:20|64.96|62.76|64.65|62.45|64.96|62.76|64.65|62.45|0
1643116890000|2022-01-25 13:21:30|64.74|62.54|64.85|62.65|64.85|62.65|64.68|62.48|0
1643116900000|2022-01-25 13:21:40|64.82|62.62|64.74|62.54|64.82|62.62|64.74|62.54|0
1643116910000|2022-01-25 13:21:50|64.62|62.42|64.79|62.59|64.79|62.59|64.62|62.42|0
1643116920000|2022-01-25 13:22:00|64.91|62.71|64.79|62.59|64.91|62.71|64.68|62.48|0
1643116930000|2022-01-25 13:22:10|64.96|62.76|64.91|62.71|64.96|62.76|64.91|62.71|0
1643116940000|2022-01-25 13:22:20|64.85|62.65|64.45|62.25|64.85|62.65|64.45|62.25|0
1643116950000|2022-01-25 13:22:30|64.39|62.19|64.62|62.42|64.62|62.42|64.33|62.13|0
1643116960000|2022-01-25 13:22:40|64.68|62.48|64.68|62.48|64.91|62.71|64.68|62.48|0
1643116970000|2022-01-25 13:22:50|64.62|62.42|64.73|62.53|64.73|62.53|64.51|62.31|0
1643116980000|2022-01-25 13:23:00|64.79|62.59|64.79|62.59|64.79|62.59|64.79|62.59|0
1643116990000|2022-01-25 13:23:10|64.85|62.65|64.99|62.79|64.99|62.79|64.85|62.65|0
1643117000000|2022-01-25 13:23:20|64.96|62.76|64.96|62.76|64.96|62.76|64.96|62.76|0
1643117010000|2022-01-25 13:23:30|64.91|62.71|64.91|62.71|64.91|62.71|64.91|62.71|0
1643117020000|2022-01-25 13:23:40|64.82|62.62|64.82|62.62|64.82|62.62|64.73|62.53|0
1643117030000|2022-01-25 13:23:50|64.79|62.59|64.91|62.71|64.91|62.71|64.79|62.59|0
1643117040000|2022-01-25 13:24:00|64.85|62.65|65.02|62.82|65.02|62.82|64.85|62.65|0
1643117050000|2022-01-25 13:24:10|65.05|62.85|65.08|62.88|65.14|62.94|65.05|62.85|0
1643117060000|2022-01-25 13:24:20|65.19|62.99|65.08|62.88|65.19|62.99|65.08|62.88|0
1643117070000|2022-01-25 13:24:30|65.14|62.94|65.05|62.85|65.14|62.94|64.96|62.76|0
1643117080000|2022-01-25 13:24:40|65.14|62.94|64.91|62.71|65.14|62.94|64.91|62.71|0
1643117090000|2022-01-25 13:24:50|65.02|62.82|65.02|62.82|65.02|62.82|64.96|62.76|0
1643117100000|2022-01-25 13:25:00|64.96|62.76|66.23|64.03|66.46|64.26|64.96|62.76|0
1643117110000|2022-01-25 13:25:10|66.11|63.91|65.06|62.86|66.11|63.91|65.06|62.86|0
1643117120000|2022-01-25 13:25:20|65.11|62.91|65.11|62.91|65.11|62.91|65.06|62.86|0
1643117130000|2022-01-25 13:25:30|65.17|62.97|65.03|62.83|65.17|62.97|65.03|62.83|0
1643117140000|2022-01-25 13:25:40|64.94|62.74|64.94|62.74|64.94|62.74|64.88|62.68|0
1643117150000|2022-01-25 13:25:50|65.06|62.86|64.88|62.68|65.06|62.86|64.88|62.68|0
1643117160000|2022-01-25 13:26:00|64.94|62.74|65|62.8|65.06|62.86|64.94|62.74|0
1643117170000|2022-01-25 13:26:10|64.97|62.77|65.06|62.86|65.08|62.88|64.97|62.77|0
1643117180000|2022-01-25 13:26:20|65.11|62.91|65.31|63.11|65.31|63.11|65.11|62.91|0
1643117190000|2022-01-25 13:26:30|65.37|63.17|65.11|62.91|65.52|63.32|65.11|62.91|0
1643117200000|2022-01-25 13:26:40|65.06|62.86|65.14|62.94|65.17|62.97|65.06|62.86|0
1643117210000|2022-01-25 13:26:50|65.17|62.97|65.11|62.91|65.2|63|65.11|62.91|0
1643117220000|2022-01-25 13:27:00|65.17|62.97|65.63|63.43|65.63|63.43|65.17|62.97|0
1643117230000|2022-01-25 13:27:10|65.57|63.37|65.54|63.34|65.6|63.4|65.54|63.34|0
1643117240000|2022-01-25 13:27:20|65.43|63.23|65.06|62.86|65.43|63.23|65.06|62.86|0
1643117250000|2022-01-25 13:27:30|64.94|62.74|64.94|62.74|64.94|62.74|64.88|62.68|0
1643117260000|2022-01-25 13:27:40|64.83|62.63|64.54|62.34|64.83|62.63|64.54|62.34|0
1643117270000|2022-01-25 13:27:50|64.6|62.4|63.91|61.71|64.6|62.4|63.91|61.71|0
1643117280000|2022-01-25 13:28:00|64.06|61.86|63.91|61.71|64.06|61.86|63.8|61.6|0
1643117290000|2022-01-25 13:28:10|63.74|61.54|63.63|61.43|63.74|61.54|63.63|61.43|0
1643117300000|2022-01-25 13:28:20|63.69|61.49|63.6|61.4|63.69|61.49|63.52|61.32|0
1643117310000|2022-01-25 13:28:30|63.52|61.32|63.69|61.49|63.69|61.49|63.52|61.32|0
1643117320000|2022-01-25 13:28:40|63.74|61.54|63.69|61.49|63.74|61.54|63.63|61.43|0
1643117330000|2022-01-25 13:28:50|63.63|61.43|63.46|61.26|63.63|61.43|63.46|61.26|0
1643117340000|2022-01-25 13:29:00|63.41|61.21|62.52|60.32|63.57|61.37|62.52|60.32|0
1643117350000|2022-01-25 13:29:10|62.63|60.43|62.63|60.43|62.63|60.43|62.55|60.35|0
1643117360000|2022-01-25 13:29:20|63.39|61.19|63.22|61.02|63.39|61.19|63.22|61.02|0
1643117370000|2022-01-25 13:29:30|63.16|60.96|63.28|61.08|63.28|61.08|63.16|60.96|0
1643117380000|2022-01-25 13:29:40|63.05|60.85|63.11|60.91|63.11|60.91|63.05|60.85|0
1643117390000|2022-01-25 13:29:50|63.13|60.93|63.05|60.85|63.16|60.96|63.05|60.85|0
1643117400000|2022-01-25 13:30:00|62.99|60.79|62.71|60.51|62.99|60.79|62.71|60.51|0
1643117410000|2022-01-25 13:30:10|62.85|60.65|63.22|61.02|63.25|61.05|62.85|60.65|0
1643117420000|2022-01-25 13:30:20|63.33|61.13|63.28|61.08|63.33|61.13|63.22|61.02|0
1643117430000|2022-01-25 13:30:30|63.33|61.13|63.16|60.96|63.33|61.13|63.16|60.96|0
1643117440000|2022-01-25 13:30:40|63.11|60.91|62.88|60.68|63.16|60.96|62.88|60.68|0
1643117450000|2022-01-25 13:30:50|62.94|60.74|62.77|60.57|62.94|60.74|62.77|60.57|0
1643117460000|2022-01-25 13:31:00|62.71|60.51|63.16|60.96|63.16|60.96|62.71|60.51|0
1643117470000|2022-01-25 13:31:10|63.25|61.05|62.57|60.37|63.25|61.05|62.52|60.32|0
1643117480000|2022-01-25 13:31:20|62.54|60.34|62.12|59.92|62.54|60.34|62.12|59.92|0
1643117490000|2022-01-25 13:31:30|62.1|59.9|62.07|59.87|62.1|59.9|62.01|59.81|0
1643117500000|2022-01-25 13:31:40|62.18|59.98|62.4|60.2|62.46|60.26|62.18|59.98|0
1643117510000|2022-01-25 13:31:50|62.32|60.12|62.63|60.43|62.74|60.54|62.32|60.12|0
1643117520000|2022-01-25 13:32:00|62.68|60.48|62.54|60.34|62.71|60.51|62.54|60.34|0
1643117530000|2022-01-25 13:32:10|62.57|60.37|62.63|60.43|62.63|60.43|62.57|60.37|0
1643117540000|2022-01-25 13:32:20|62.68|60.48|63.08|60.88|63.08|60.88|62.68|60.48|0
1643117550000|2022-01-25 13:32:30|63.02|60.82|63.13|60.93|63.13|60.93|63.02|60.82|0
1643117560000|2022-01-25 13:32:40|63.05|60.85|62.91|60.71|63.05|60.85|62.88|60.68|0
1643117570000|2022-01-25 13:32:50|63.25|61.05|63.19|60.99|63.36|61.16|63.19|60.99|0
1643117580000|2022-01-25 13:33:00|63.25|61.05|63.47|61.27|63.47|61.27|63.25|61.05|0
1643117590000|2022-01-25 13:33:10|63.41|61.21|63.41|61.21|63.53|61.33|63.41|61.21|0
1643117600000|2022-01-25 13:33:20|63.53|61.33|63.41|61.21|63.53|61.33|63.41|61.21|0
1643117610000|2022-01-25 13:33:30|63.53|61.33|63.58|61.38|63.58|61.38|63.47|61.27|0
1643117620000|2022-01-25 13:33:40|63.7|61.5|63.7|61.5|63.87|61.67|63.7|61.5|0
1643117630000|2022-01-25 13:33:50|63.64|61.44|63.64|61.44|63.64|61.44|63.58|61.38|0
1643117640000|2022-01-25 13:34:00|63.53|61.33|63.87|61.67|63.87|61.67|63.53|61.33|0
1643117650000|2022-01-25 13:34:10|63.75|61.55|62.88|60.68|63.75|61.55|62.88|60.68|0
1643117660000|2022-01-25 13:34:20|62.94|60.74|62.89|60.69|63.01|60.81|62.89|60.69|0
1643117670000|2022-01-25 13:34:30|63.01|60.81|62.95|60.75|63.01|60.81|62.95|60.75|0
1643117680000|2022-01-25 13:34:40|63.01|60.81|62.89|60.69|63.01|60.81|62.89|60.69|0
1643117690000|2022-01-25 13:34:50|62.84|60.64|62.84|60.64|62.84|60.64|62.84|60.64|0
1643117700000|2022-01-25 13:35:00|62.73|60.53|63.43|61.23|63.43|61.23|62.73|60.53|0
1643117710000|2022-01-25 13:35:10|63.52|61.32|63.57|61.37|63.57|61.37|63.52|61.32|0
1643117720000|2022-01-25 13:35:20|63.66|61.46|63.66|61.46|63.66|61.46|63.52|61.32|0
1643117730000|2022-01-25 13:35:30|63.89|61.69|63.94|61.74|64|61.8|63.89|61.69|0
1643117740000|2022-01-25 13:35:40|63.89|61.69|63.89|61.69|63.94|61.74|63.86|61.66|0
1643117750000|2022-01-25 13:35:50|63.83|61.63|63.94|61.74|63.94|61.74|63.77|61.57|0
1643117760000|2022-01-25 13:36:00|63.89|61.69|64.06|61.86|64.06|61.86|63.89|61.69|0
1643117770000|2022-01-25 13:36:10|64.11|61.91|64.28|62.08|64.34|62.14|64.11|61.91|0
1643117780000|2022-01-25 13:36:20|64.85|62.65|65.05|62.85|65.05|62.85|64.79|62.59|0
1643117790000|2022-01-25 13:36:30|65.73|63.53|65.82|63.62|65.82|63.62|65.71|63.51|0
1643117800000|2022-01-25 13:36:40|65.79|63.59|65.2|63|65.79|63.59|65.14|62.94|0
1643117810000|2022-01-25 13:36:50|65.14|62.94|64.48|62.28|65.14|62.94|64.48|62.28|0
1643117820000|2022-01-25 13:37:00|65.14|62.94|66.28|64.08|66.28|64.08|65.14|62.94|0
1643117830000|2022-01-25 13:37:10|66.4|64.2|65.57|63.37|66.46|64.26|65.57|63.37|0
1643117840000|2022-01-25 13:37:20|65.48|63.28|65.5|63.3|65.5|63.3|65.41|63.21|0
1643117850000|2022-01-25 13:37:30|64.78|62.58|65.72|63.52|65.72|63.52|64.78|62.58|0
1643117860000|2022-01-25 13:37:40|65.78|63.58|65.01|62.81|65.78|63.58|65.01|62.81|0
1643117870000|2022-01-25 13:37:50|64.87|62.67|64.78|62.58|64.95|62.75|64.78|62.58|0
1643117880000|2022-01-25 13:38:00|64.9|62.7|64.78|62.58|64.9|62.7|64.78|62.58|0
1643117890000|2022-01-25 13:38:10|65.6|63.4|65.17|62.97|65.6|63.4|65.17|62.97|0
1643117900000|2022-01-25 13:38:20|65.79|63.59|65.82|63.62|65.82|63.62|65.79|63.59|0
1643117910000|2022-01-25 13:38:30|65.4|63.2|65.49|63.29|65.49|63.29|65.4|63.2|0
1643117920000|2022-01-25 13:38:40|65.46|63.26|65.37|63.17|65.46|63.26|65.29|63.09|0
1643117930000|2022-01-25 13:38:50|65.46|63.26|65.55|63.35|65.55|63.35|65.46|63.26|0
1643117940000|2022-01-25 13:39:00|65.75|63.55|65.89|63.69|65.95|63.75|65.75|63.55|0
1643117950000|2022-01-25 13:39:10|65.98|63.78|65.92|63.72|65.98|63.78|65.92|63.72|0
1643117960000|2022-01-25 13:39:20|65.86|63.66|65.81|63.61|65.86|63.66|65.81|63.61|0
1643117970000|2022-01-25 13:39:30|65.69|63.49|65.75|63.55|65.75|63.55|65.69|63.49|0
1643117980000|2022-01-25 13:39:40|65.81|63.61|65.63|63.43|65.81|63.61|65.63|63.43|0
1643117990000|2022-01-25 13:39:50|65.66|63.46|65.58|63.38|65.66|63.46|65.55|63.35|0
1643118000000|2022-01-25 13:40:00|65.63|63.43|65.23|63.03|65.63|63.43|65.09|62.89|0
1643118010000|2022-01-25 13:40:10|65.14|62.94|65.34|63.14|65.34|63.14|65.14|62.94|0
1643118020000|2022-01-25 13:40:20|65.46|63.26|65.17|62.97|65.46|63.26|65.17|62.97|0
1643118030000|2022-01-25 13:40:30|65|62.8|65.03|62.83|65.11|62.91|65|62.8|0
1643118040000|2022-01-25 13:40:40|65.06|62.86|65.06|62.86|65.11|62.91|65.06|62.86|0
1643118050000|2022-01-25 13:40:50|65.14|62.94|65.17|62.97|65.17|62.97|65.06|62.86|0
1643118060000|2022-01-25 13:41:00|65.29|63.09|65.4|63.2|65.46|63.26|65.29|63.09|0
1643118070000|2022-01-25 13:41:10|65.34|63.14|65.29|63.09|65.4|63.2|65.29|63.09|0
1643118080000|2022-01-25 13:41:20|65.34|63.14|65.69|63.49|65.69|63.49|65.34|63.14|0
1643118090000|2022-01-25 13:41:30|65.63|63.43|65.69|63.49|65.69|63.49|65.57|63.37|0
1643118100000|2022-01-25 13:41:40|65.75|63.55|65.52|63.32|65.75|63.55|65.52|63.32|0
1643118110000|2022-01-25 13:41:50|65.69|63.49|65.89|63.69|65.89|63.69|65.63|63.43|0
1643118120000|2022-01-25 13:42:00|65.92|63.72|66.04|63.84|66.04|63.84|65.92|63.72|0
1643118130000|2022-01-25 13:42:10|66.09|63.89|66.15|63.95|66.21|64.01|66.09|63.89|0
1643118140000|2022-01-25 13:42:20|66.21|64.01|66.33|64.13|66.33|64.13|66.21|64.01|0
1643118150000|2022-01-25 13:42:30|66.27|64.07|66.33|64.13|66.39|64.19|66.27|64.07|0
1643118160000|2022-01-25 13:42:40|66.44|64.24|66.44|64.24|66.44|64.24|66.39|64.19|0
1643118170000|2022-01-25 13:42:50|66.39|64.19|66.44|64.24|66.44|64.24|66.39|64.19|0
1643118180000|2022-01-25 13:43:00|66.39|64.19|66.09|63.89|66.39|64.19|66.09|63.89|0
1643118190000|2022-01-25 13:43:10|66.15|63.95|66.44|64.24|66.44|64.24|66.15|63.95|0
1643118200000|2022-01-25 13:43:20|66.39|64.19|66.33|64.13|66.39|64.19|66.33|64.13|0
1643118210000|2022-01-25 13:43:30|66.27|64.07|65.92|63.72|66.27|64.07|65.86|63.66|0
1643118220000|2022-01-25 13:43:40|66.27|64.07|66.3|64.1|66.3|64.1|66.09|63.89|0
1643118230000|2022-01-25 13:43:50|66.15|63.95|66.33|64.13|66.33|64.13|66.15|63.95|0
1643118240000|2022-01-25 13:44:00|66.09|63.89|66.21|64.01|66.21|64.01|66.04|63.84|0
1643118250000|2022-01-25 13:44:10|66.3|64.1|66.38|64.18|66.38|64.18|66.27|64.07|0
1643118260000|2022-01-25 13:44:20|66.33|64.13|66.44|64.24|66.44|64.24|66.33|64.13|0
1643118270000|2022-01-25 13:44:30|66.56|64.36|66.38|64.18|66.56|64.36|66.38|64.18|0
1643118280000|2022-01-25 13:44:40|66.44|64.24|66.04|63.84|66.44|64.24|66.04|63.84|0
1643118290000|2022-01-25 13:44:50|65.98|63.78|66.27|64.07|66.27|64.07|65.98|63.78|0
1643118300000|2022-01-25 13:45:00|66.21|64.01|66.18|63.98|66.21|64.01|66.09|63.89|0
1643118310000|2022-01-25 13:45:10|66.44|64.24|66.33|64.13|66.56|64.36|66.33|64.13|0
1643118320000|2022-01-25 13:45:20|66.21|64.01|66.27|64.07|66.33|64.13|66.21|64.01|0
1643118330000|2022-01-25 13:45:30|66.21|64.01|65.86|63.66|66.21|64.01|65.83|63.63|0
1643118340000|2022-01-25 13:45:40|65.8|63.6|66.01|63.81|66.01|63.81|65.8|63.6|0
1643118350000|2022-01-25 13:45:50|65.95|63.75|66.18|63.98|66.21|64.01|65.95|63.75|0
1643118360000|2022-01-25 13:46:00|66.12|63.92|65.98|63.78|66.12|63.92|65.98|63.78|0
1643118370000|2022-01-25 13:46:10|66.04|63.84|66.01|63.81|66.04|63.84|65.92|63.72|0
1643118380000|2022-01-25 13:46:20|66.04|63.84|65.75|63.55|66.04|63.84|65.75|63.55|0
1643118390000|2022-01-25 13:46:30|65.77|63.57|65.92|63.72|65.98|63.78|65.77|63.57|0
1643118400000|2022-01-25 13:46:40|65.89|63.69|66.09|63.89|66.09|63.89|65.89|63.69|0
1643118410000|2022-01-25 13:46:50|65.98|63.78|65.98|63.78|66.04|63.84|65.92|63.72|0
1643118420000|2022-01-25 13:47:00|65.89|63.69|65.92|63.72|65.98|63.78|65.89|63.69|0
1643118430000|2022-01-25 13:47:10|65.86|63.66|65.86|63.66|65.92|63.72|65.86|63.66|0
1643118440000|2022-01-25 13:47:20|65.92|63.72|65.86|63.66|65.92|63.72|65.86|63.66|0
1643118450000|2022-01-25 13:47:30|65.92|63.72|65.8|63.6|65.98|63.78|65.8|63.6|0
1643118460000|2022-01-25 13:47:40|65.75|63.55|65.75|63.55|65.8|63.6|65.75|63.55|0
1643118470000|2022-01-25 13:47:50|65.69|63.49|65.51|63.31|65.69|63.49|65.51|63.31|0
1643118480000|2022-01-25 13:48:00|65.46|63.26|65.69|63.49|65.69|63.49|65.46|63.26|0
1643118490000|2022-01-25 13:48:10|65.66|63.46|65.6|63.4|65.69|63.49|65.57|63.37|0
1643118500000|2022-01-25 13:48:20|65.75|63.55|65.75|63.55|65.75|63.55|65.72|63.52|0
1643118510000|2022-01-25 13:48:30|65.63|63.43|65.86|63.66|65.86|63.66|65.63|63.43|0
1643118520000|2022-01-25 13:48:40|65.8|63.6|65.6|63.4|65.8|63.6|65.54|63.34|0
1643118530000|2022-01-25 13:48:50|65.57|63.37|65.51|63.31|65.57|63.37|65.51|63.31|0
1643118540000|2022-01-25 13:49:00|65.46|63.26|65.63|63.43|65.63|63.43|65.46|63.26|0
1643118550000|2022-01-25 13:49:10|65.51|63.31|65.6|63.4|65.6|63.4|65.46|63.26|0
1643118560000|2022-01-25 13:49:20|65.69|63.49|65.69|63.49|65.74|63.54|65.63|63.43|0
1643118570000|2022-01-25 13:49:30|65.71|63.51|65.8|63.6|65.8|63.6|65.69|63.49|0
1643118580000|2022-01-25 13:49:40|65.77|63.57|65.74|63.54|65.77|63.57|65.69|63.49|0
1643118590000|2022-01-25 13:49:50|65.69|63.49|65.74|63.54|65.74|63.54|65.63|63.43|0
1643118600000|2022-01-25 13:50:00|65.8|63.6|65.2|63|65.8|63.6|65.2|63|0
1643118610000|2022-01-25 13:50:10|65.11|62.91|65.23|63.03|65.34|63.14|65.11|62.91|0
1643118620000|2022-01-25 13:50:20|65.17|62.97|64.77|62.57|65.17|62.97|64.77|62.57|0
1643118630000|2022-01-25 13:50:30|65.51|63.31|65.71|63.51|65.71|63.51|65.51|63.31|0
1643118640000|2022-01-25 13:50:40|65.83|63.63|66.03|63.83|66.09|63.89|65.83|63.63|0
1643118650000|2022-01-25 13:50:50|65.98|63.78|65.74|63.54|65.98|63.78|65.74|63.54|0
1643118660000|2022-01-25 13:51:00|65.8|63.6|66.03|63.83|66.03|63.83|65.8|63.6|0
1643118670000|2022-01-25 13:51:10|65.98|63.78|66.21|64.01|66.21|64.01|65.98|63.78|0
1643118680000|2022-01-25 13:51:20|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1643118690000|2022-01-25 13:51:30|66.03|63.83|66.21|64.01|66.21|64.01|66.03|63.83|0
1643118700000|2022-01-25 13:51:40|66.15|63.95|66.15|63.95|66.21|64.01|66.15|63.95|0
1643118710000|2022-01-25 13:51:50|66.09|63.89|66.21|64.01|66.21|64.01|65.98|63.78|0
1643118720000|2022-01-25 13:52:00|66.15|63.95|66.27|64.07|66.27|64.07|66.09|63.89|0
1643118730000|2022-01-25 13:52:10|66.32|64.12|66.38|64.18|66.38|64.18|66.32|64.12|0
1643118740000|2022-01-25 13:52:20|66.32|64.12|67.16|64.96|67.16|64.96|66|63.8|0
1643118750000|2022-01-25 13:52:30|66.98|64.78|65.16|62.96|66.98|64.78|65.16|62.96|0
1643118760000|2022-01-25 13:52:40|65.3|63.1|66.13|63.93|66.13|63.93|65.3|63.1|0
1643118770000|2022-01-25 13:52:50|66.16|63.96|66.1|63.9|66.16|63.96|66.1|63.9|0
1643118780000|2022-01-25 13:53:00|66.16|63.96|66.1|63.9|66.16|63.96|66.1|63.9|0
1643118790000|2022-01-25 13:53:10|66.04|63.84|66.13|63.93|66.24|64.04|66.04|63.84|0
1643118800000|2022-01-25 13:53:20|66.1|63.9|66.13|63.93|66.13|63.93|66.1|63.9|0
1643118810000|2022-01-25 13:53:30|65.87|63.67|65.64|63.44|65.89|63.69|65.64|63.44|0
1643118820000|2022-01-25 13:53:40|65.46|63.26|65.64|63.44|65.64|63.44|65.46|63.26|0
1643118830000|2022-01-25 13:53:50|65.52|63.32|65.46|63.26|65.64|63.44|65.46|63.26|0
1643118840000|2022-01-25 13:54:00|65.49|63.29|65.64|63.44|65.64|63.44|65.49|63.29|0
1643118850000|2022-01-25 13:54:10|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1643118860000|2022-01-25 13:54:20|66.13|63.93|66.13|63.93|66.13|63.93|66.13|63.93|0
1643118870000|2022-01-25 13:54:30|66.33|64.13|66.27|64.07|66.33|64.13|66.21|64.01|0
1643118880000|2022-01-25 13:54:40|66.18|63.98|66.16|63.96|66.21|64.01|66.16|63.96|0
1643118890000|2022-01-25 13:54:50|66.21|64.01|66.27|64.07|66.27|64.07|66.21|64.01|0
1643118900000|2022-01-25 13:55:00|66.39|64.19|66.39|64.19|66.39|64.19|66.33|64.13|0
1643118910000|2022-01-25 13:55:10|66.3|64.1|66.07|63.87|66.3|64.1|65.89|63.69|0
1643118920000|2022-01-25 13:55:20|66.04|63.84|66.13|63.93|66.13|63.93|66.04|63.84|0
1643118930000|2022-01-25 13:55:30|66.21|64.01|65.98|63.78|66.21|64.01|65.87|63.67|0
1643118940000|2022-01-25 13:55:40|65.87|63.67|66.04|63.84|66.16|63.96|65.81|63.61|0
1643118950000|2022-01-25 13:55:50|66.21|64.01|66.3|64.1|66.3|64.1|66.21|64.01|0
1643118960000|2022-01-25 13:56:00|66.33|64.13|66.45|64.25|66.45|64.25|66.33|64.13|0
1643118970000|2022-01-25 13:56:10|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1643118980000|2022-01-25 13:56:20|66.45|64.25|66.5|64.3|66.5|64.3|66.45|64.25|0
1643118990000|2022-01-25 13:56:30|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1643119000000|2022-01-25 13:56:40|66.62|64.42|66.68|64.48|66.68|64.48|66.62|64.42|0
1643119010000|2022-01-25 13:56:50|66.74|64.54|66.8|64.6|66.8|64.6|66.74|64.54|0
1643119020000|2022-01-25 13:57:00|66.74|64.54|66.74|64.54|66.76|64.56|66.74|64.54|0
1643119030000|2022-01-25 13:57:10|66.8|64.6|66.79|64.59|66.85|64.65|66.79|64.59|0
1643119040000|2022-01-25 13:57:20|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1643119050000|2022-01-25 13:57:30|66.79|64.59|66.74|64.54|66.85|64.65|66.74|64.54|0
1643119060000|2022-01-25 13:57:40|66.79|64.59|66.74|64.54|66.85|64.65|66.74|64.54|0
1643119070000|2022-01-25 13:57:50|66.76|64.56|66.74|64.54|66.79|64.59|66.74|64.54|0
1643119080000|2022-01-25 13:58:00|66.79|64.59|67.26|65.06|67.26|65.06|66.79|64.59|0
1643119090000|2022-01-25 13:58:10|67.32|65.12|67.44|65.24|67.44|65.24|67.32|65.12|0
1643119100000|2022-01-25 13:58:20|67.56|65.36|67.32|65.12|67.56|65.36|67.32|65.12|0
1643119110000|2022-01-25 13:58:30|67.09|64.89|67.26|65.06|67.26|65.06|67.09|64.89|0
1643119120000|2022-01-25 13:58:40|67.15|64.95|67.2|65|67.2|65|67.09|64.89|0
1643119130000|2022-01-25 13:58:50|67.26|65.06|67.09|64.89|67.26|65.06|67.09|64.89|0
1643119140000|2022-01-25 13:59:00|67.15|64.95|67.38|65.18|67.38|65.18|67.15|64.95|0
1643119150000|2022-01-25 13:59:10|67.32|65.12|67.32|65.12|67.32|65.12|67.26|65.06|0
1643119160000|2022-01-25 13:59:20|67.26|65.06|67.2|65|67.32|65.12|67.2|65|0
1643119170000|2022-01-25 13:59:30|67.29|65.09|67.38|65.18|67.38|65.18|67.26|65.06|0
1643119180000|2022-01-25 13:59:40|67.44|65.24|67.38|65.18|67.5|65.3|67.38|65.18|0
1643119190000|2022-01-25 13:59:50|67.32|65.12|67.15|64.95|67.32|65.12|67.15|64.95|0
1643119200000|2022-01-25 14:00:00|66.91|64.71|66.15|63.95|66.91|64.71|66.15|63.95|0
1643119210000|2022-01-25 14:00:10|66.44|64.24|66.91|64.71|66.91|64.71|66.44|64.24|0
1643119220000|2022-01-25 14:00:20|66.85|64.65|66.85|64.65|66.85|64.65|66.62|64.42|0
1643119230000|2022-01-25 14:00:30|66.91|64.71|66.74|64.54|66.91|64.71|66.74|64.54|0
1643119240000|2022-01-25 14:00:40|66.85|64.65|66.76|64.56|66.85|64.65|66.76|64.56|0
1643119250000|2022-01-25 14:00:50|66.74|64.54|66.68|64.48|66.79|64.59|66.68|64.48|0
1643119260000|2022-01-25 14:01:00|66.56|64.36|66.44|64.24|66.56|64.36|66.44|64.24|0
1643119270000|2022-01-25 14:01:10|66.41|64.21|66.44|64.24|66.44|64.24|66.39|64.19|0
1643119280000|2022-01-25 14:01:20|66.5|64.3|66.56|64.36|66.62|64.42|66.5|64.3|0
1643119290000|2022-01-25 14:01:30|66.5|64.3|65.98|63.78|66.5|64.3|65.98|63.78|0
1643119300000|2022-01-25 14:01:40|65.92|63.72|66.04|63.84|66.04|63.84|65.92|63.72|0
1643119310000|2022-01-25 14:01:50|65.92|63.72|65.92|63.72|65.92|63.72|65.81|63.61|0
1643119320000|2022-01-25 14:02:00|65.81|63.61|65.81|63.61|65.81|63.61|65.75|63.55|0
1643119330000|2022-01-25 14:02:10|65.75|63.55|65.81|63.61|65.86|63.66|65.75|63.55|0
1643119340000|2022-01-25 14:02:20|66.04|63.84|66.09|63.89|66.09|63.89|66.04|63.84|0
1643119350000|2022-01-25 14:02:30|66.21|64.01|66.21|64.01|66.21|64.01|66.18|63.98|0
1643119360000|2022-01-25 14:02:40|66.24|64.04|66.3|64.1|66.3|64.1|66.21|64.01|0
1643119370000|2022-01-25 14:02:50|66.27|64.07|66.53|64.33|66.62|64.42|66.27|64.07|0
1643119380000|2022-01-25 14:03:00|66.56|64.36|66.73|64.53|66.73|64.53|66.56|64.36|0
1643119390000|2022-01-25 14:03:10|66.85|64.65|66.79|64.59|66.85|64.65|66.79|64.59|0
1643119400000|2022-01-25 14:03:20|66.68|64.48|66.85|64.65|66.85|64.65|66.68|64.48|0
1643119410000|2022-01-25 14:03:30|66.97|64.77|67|64.8|67|64.8|66.91|64.71|0
1643119420000|2022-01-25 14:03:40|66.97|64.77|67.03|64.83|67.03|64.83|66.91|64.71|0
1643119430000|2022-01-25 14:03:50|66.97|64.77|66.91|64.71|66.97|64.77|66.85|64.65|0
1643119440000|2022-01-25 14:04:00|66.97|64.77|67.2|65|67.2|65|66.97|64.77|0
1643119450000|2022-01-25 14:04:10|67.14|64.94|67.14|64.94|67.14|64.94|67.14|64.94|0
1643119460000|2022-01-25 14:04:20|67.2|65|67.08|64.88|67.2|65|67.08|64.88|0
1643119470000|2022-01-25 14:04:30|67.03|64.83|67.14|64.94|67.14|64.94|66.97|64.77|0
1643119480000|2022-01-25 14:04:40|67.2|65|67.08|64.88|67.2|65|67.08|64.88|0
1643119500000|2022-01-25 14:05:00|67.14|64.94|67.23|65.03|67.23|65.03|67.14|64.94|0
1643119510000|2022-01-25 14:05:10|67.14|64.94|66.91|64.71|67.14|64.94|66.91|64.71|0
1643119520000|2022-01-25 14:05:20|66.82|64.62|66.73|64.53|66.82|64.62|66.73|64.53|0
1643119530000|2022-01-25 14:05:30|66.82|64.62|67.2|65|67.32|65.12|66.82|64.62|0
1643119540000|2022-01-25 14:05:40|67.38|65.18|67.26|65.06|67.38|65.18|67.26|65.06|0
1643119550000|2022-01-25 14:05:50|67.32|65.12|67.5|65.3|67.5|65.3|67.32|65.12|0
1643119560000|2022-01-25 14:06:00|67.55|65.35|67.5|65.3|67.55|65.35|67.5|65.3|0
1643119570000|2022-01-25 14:06:10|67.32|65.12|67.05|64.85|67.32|65.12|67.05|64.85|0
1643119580000|2022-01-25 14:06:20|66.97|64.77|66.94|64.74|67.11|64.91|66.94|64.74|0
1643119590000|2022-01-25 14:06:30|66.91|64.71|66.67|64.47|66.91|64.71|66.67|64.47|0
1643119600000|2022-01-25 14:06:40|66.73|64.53|66.79|64.59|66.79|64.59|66.73|64.53|0
1643119610000|2022-01-25 14:06:50|66.73|64.53|66.85|64.65|66.85|64.65|66.73|64.53|0
1643119620000|2022-01-25 14:07:00|66.91|64.71|66.88|64.68|66.97|64.77|66.88|64.68|0
1643119630000|2022-01-25 14:07:10|66.79|64.59|66.7|64.5|66.79|64.59|66.67|64.47|0
1643119640000|2022-01-25 14:07:20|66.67|64.47|66.59|64.39|66.67|64.47|66.53|64.33|0
1643119650000|2022-01-25 14:07:30|66.62|64.42|66.91|64.71|66.91|64.71|66.62|64.42|0
1643119660000|2022-01-25 14:07:40|66.79|64.59|66.79|64.59|66.79|64.59|66.73|64.53|0
1643119670000|2022-01-25 14:07:50|67.02|64.82|67.14|64.94|67.14|64.94|67.02|64.82|0
1643119680000|2022-01-25 14:08:00|67.08|64.88|66.85|64.65|67.08|64.88|66.85|64.65|0
1643119690000|2022-01-25 14:08:10|66.91|64.71|66.88|64.68|66.91|64.71|66.88|64.68|0
1643119700000|2022-01-25 14:08:20|66.91|64.71|66.97|64.77|66.97|64.77|66.85|64.65|0
1643119710000|2022-01-25 14:08:30|66.91|64.71|67.08|64.88|67.14|64.94|66.91|64.71|0
1643119720000|2022-01-25 14:08:40|66.91|64.71|66.62|64.42|66.91|64.71|66.62|64.42|0
1643119730000|2022-01-25 14:08:50|66.38|64.18|66.24|64.04|66.44|64.24|66.24|64.04|0
1643119740000|2022-01-25 14:09:00|66.32|64.12|66.62|64.42|66.62|64.42|66.32|64.12|0
1643119750000|2022-01-25 14:09:10|66.67|64.47|66.67|64.47|66.7|64.5|66.67|64.47|0
1643119760000|2022-01-25 14:09:20|66.73|64.53|66.64|64.44|66.73|64.53|66.62|64.42|0
1643119770000|2022-01-25 14:09:30|66.62|64.42|66.97|64.77|66.97|64.77|66.62|64.42|0
1643119780000|2022-01-25 14:09:40|66.91|64.71|66.91|64.71|66.91|64.71|66.88|64.68|0
1643119790000|2022-01-25 14:09:50|67.02|64.82|67.08|64.88|67.08|64.88|67.02|64.82|0
1643119800000|2022-01-25 14:10:00|67.2|65|67.17|64.97|67.26|65.06|67.17|64.97|0
1643119810000|2022-01-25 14:10:10|67.2|65|67.2|65|67.32|65.12|67.2|65|0
1643119820000|2022-01-25 14:10:20|67.26|65.06|66.97|64.77|67.26|65.06|66.97|64.77|0
1643119830000|2022-01-25 14:10:30|67.26|65.06|67.14|64.94|67.26|65.06|67.14|64.94|0
1643119840000|2022-01-25 14:10:40|67.11|64.91|67.02|64.82|67.14|64.94|67.02|64.82|0
1643119850000|2022-01-25 14:10:50|67.08|64.88|67.02|64.82|67.14|64.94|67.02|64.82|0
1643119860000|2022-01-25 14:11:00|67.14|64.94|67.05|64.85|67.2|65|67.05|64.85|0
1643119870000|2022-01-25 14:11:10|66.97|64.77|66.73|64.53|66.97|64.77|66.73|64.53|0
1643119880000|2022-01-25 14:11:20|66.67|64.47|66.53|64.33|66.67|64.47|66.53|64.33|0
1643119890000|2022-01-25 14:11:30|66.56|64.36|66.56|64.36|66.61|64.41|66.56|64.36|0
1643119900000|2022-01-25 14:11:40|66.61|64.41|66.5|64.3|66.61|64.41|66.38|64.18|0
1643119910000|2022-01-25 14:11:50|66.38|64.18|66.32|64.12|66.38|64.18|66.29|64.09|0
1643119920000|2022-01-25 14:12:00|66.5|64.3|66.53|64.33|66.58|64.38|66.5|64.3|0
1643119930000|2022-01-25 14:12:10|66.5|64.3|66.73|64.53|66.73|64.53|66.5|64.3|0
1643119940000|2022-01-25 14:12:20|66.64|64.44|66.73|64.53|66.73|64.53|66.64|64.44|0
1643119950000|2022-01-25 14:12:30|66.79|64.59|66.79|64.59|66.82|64.62|66.79|64.59|0
1643119960000|2022-01-25 14:12:40|66.76|64.56|66.91|64.71|66.91|64.71|66.76|64.56|0
1643119970000|2022-01-25 14:12:50|66.79|64.59|66.7|64.5|66.79|64.59|66.7|64.5|0
1643119980000|2022-01-25 14:13:00|66.61|64.41|66.61|64.41|66.82|64.62|66.61|64.41|0
1643119990000|2022-01-25 14:13:10|66.56|64.36|66.56|64.36|66.56|64.36|66.53|64.33|0
1643120000000|2022-01-25 14:13:20|66.5|64.3|66.58|64.38|66.58|64.38|66.5|64.3|0
1643120010000|2022-01-25 14:13:30|66.56|64.36|66.32|64.12|66.73|64.53|66.32|64.12|0
1643120020000|2022-01-25 14:13:40|66.38|64.18|66.03|63.83|66.5|64.3|66.03|63.83|0
1643120030000|2022-01-25 14:13:50|66|63.8|65.97|63.77|66.09|63.89|65.97|63.77|0
1643120040000|2022-01-25 14:14:00|66.09|63.89|66.23|64.03|66.23|64.03|66.03|63.83|0
1643120050000|2022-01-25 14:14:10|66.21|64.01|66.18|63.98|66.26|64.06|66.18|63.98|0
1643120060000|2022-01-25 14:14:20|65.97|63.77|66.03|63.83|66.03|63.83|65.86|63.66|0
1643120070000|2022-01-25 14:14:30|66.15|63.95|66.38|64.18|66.38|64.18|66.15|63.95|0
1643120080000|2022-01-25 14:14:40|66.32|64.12|66.38|64.18|66.38|64.18|66.32|64.12|0
1643120090000|2022-01-25 14:14:50|66.32|64.12|66.26|64.06|66.32|64.12|66.26|64.06|0
1643120100000|2022-01-25 14:15:00|66.32|64.12|66.44|64.24|66.5|64.3|66.32|64.12|0
1643120110000|2022-01-25 14:15:10|66.15|63.95|66|63.8|66.15|63.95|66|63.8|0
1643120120000|2022-01-25 14:15:20|66.03|63.83|66.21|64.01|66.21|64.01|66.03|63.83|0
1643120130000|2022-01-25 14:15:30|66.15|63.95|66.29|64.09|66.29|64.09|66.15|63.95|0
1643120140000|2022-01-25 14:15:40|66.32|64.12|66.26|64.06|66.32|64.12|66.26|64.06|0
1643120150000|2022-01-25 14:15:50|66.09|63.89|66.21|64.01|66.21|64.01|66.09|63.89|0
1643120160000|2022-01-25 14:16:00|66.26|64.06|66.15|63.95|66.26|64.06|66.15|63.95|0
1643120170000|2022-01-25 14:16:10|66.09|63.89|66.38|64.18|66.38|64.18|66.09|63.89|0
1643120180000|2022-01-25 14:16:20|66.44|64.24|66.26|64.06|66.44|64.24|66.26|64.06|0
1643120190000|2022-01-25 14:16:30|66.32|64.12|66.21|64.01|66.38|64.18|66.21|64.01|0
1643120200000|2022-01-25 14:16:40|66.15|63.95|66.09|63.89|66.15|63.95|65.97|63.77|0
1643120210000|2022-01-25 14:16:50|66.21|64.01|66|63.8|66.21|64.01|66|63.8|0
1643120220000|2022-01-25 14:17:00|66.15|63.95|66.44|64.24|66.44|64.24|66.15|63.95|0
1643120230000|2022-01-25 14:17:10|66.5|64.3|66.55|64.35|66.55|64.35|66.38|64.18|0
1643120240000|2022-01-25 14:17:20|66.44|64.24|66.41|64.21|66.5|64.3|66.41|64.21|0
1643120250000|2022-01-25 14:17:30|66.5|64.3|66.67|64.47|66.67|64.47|66.5|64.3|0
1643120260000|2022-01-25 14:17:40|66.87|64.67|66.99|64.79|67.02|64.82|66.85|64.65|0
1643120270000|2022-01-25 14:17:50|66.96|64.76|66.85|64.65|66.96|64.76|66.79|64.59|0
1643120280000|2022-01-25 14:18:00|66.9|64.7|67.08|64.88|67.08|64.88|66.9|64.7|0
1643120290000|2022-01-25 14:18:10|67.02|64.82|67.02|64.82|67.02|64.82|66.96|64.76|0
1643120300000|2022-01-25 14:18:20|67.08|64.88|67.14|64.94|67.14|64.94|67.08|64.88|0
1643120310000|2022-01-25 14:18:30|67.31|65.11|67.37|65.17|67.43|65.23|67.31|65.11|0
1643120320000|2022-01-25 14:18:40|67.49|65.29|67.43|65.23|67.49|65.29|67.43|65.23|0
1643120330000|2022-01-25 14:18:50|67.49|65.29|67.55|65.35|67.55|65.35|67.43|65.23|0
1643120340000|2022-01-25 14:19:00|67.61|65.41|67.55|65.35|67.61|65.41|67.55|65.35|0
1643120350000|2022-01-25 14:19:10|67.49|65.29|67.55|65.35|67.61|65.41|67.49|65.29|0
1643120360000|2022-01-25 14:19:20|67.67|65.47|67.61|65.41|67.67|65.47|67.61|65.41|0
1643120370000|2022-01-25 14:19:30|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1643120380000|2022-01-25 14:19:40|67.43|65.23|67.49|65.29|67.67|65.47|67.43|65.23|0
1643120390000|2022-01-25 14:19:50|67.43|65.23|67.55|65.35|67.55|65.35|67.43|65.23|0
1643120400000|2022-01-25 14:20:00|67.58|65.38|67.49|65.29|67.61|65.41|67.49|65.29|0
1643120410000|2022-01-25 14:20:10|67.37|65.17|67.58|65.38|67.58|65.38|67.31|65.11|0
1643120420000|2022-01-25 14:20:20|67.61|65.41|67.4|65.2|67.61|65.41|67.4|65.2|0
1643120430000|2022-01-25 14:20:30|67.46|65.26|67.37|65.17|67.52|65.32|67.37|65.17|0
1643120440000|2022-01-25 14:20:40|67.34|65.14|67.49|65.29|67.55|65.35|67.34|65.14|0
1643120450000|2022-01-25 14:20:50|67.31|65.11|67.43|65.23|67.43|65.23|67.31|65.11|0
1643120460000|2022-01-25 14:21:00|67.49|65.29|67.61|65.41|67.61|65.41|67.37|65.17|0
1643120470000|2022-01-25 14:21:10|67.64|65.44|67.78|65.58|67.78|65.58|67.64|65.44|0
1643120480000|2022-01-25 14:21:20|67.84|65.64|67.84|65.64|67.84|65.64|67.78|65.58|0
1643120490000|2022-01-25 14:21:30|67.78|65.58|67.67|65.47|67.78|65.58|67.67|65.47|0
1643120500000|2022-01-25 14:21:40|67.61|65.41|67.72|65.52|67.72|65.52|67.61|65.41|0
1643120510000|2022-01-25 14:21:50|67.78|65.58|67.81|65.61|67.84|65.64|67.78|65.58|0
1643120520000|2022-01-25 14:22:00|67.75|65.55|67.81|65.61|67.81|65.61|67.75|65.55|0
1643120530000|2022-01-25 14:22:10|67.78|65.58|67.72|65.52|67.78|65.58|67.72|65.52|0
1643120540000|2022-01-25 14:22:20|67.78|65.58|67.81|65.61|67.81|65.61|67.72|65.52|0
1643120550000|2022-01-25 14:22:30|67.75|65.55|67.78|65.58|67.78|65.58|67.75|65.55|0
1643120560000|2022-01-25 14:22:40|67.72|65.52|67.52|65.32|67.72|65.52|67.52|65.32|0
1643120570000|2022-01-25 14:22:50|67.67|65.47|67.78|65.58|67.78|65.58|67.67|65.47|0
1643120580000|2022-01-25 14:23:00|67.61|65.41|67.55|65.35|67.61|65.41|67.55|65.35|0
1643120590000|2022-01-25 14:23:10|67.49|65.29|67.34|65.14|67.49|65.29|67.34|65.14|0
1643120600000|2022-01-25 14:23:20|67.37|65.17|67.31|65.11|67.37|65.17|67.31|65.11|0
1643120610000|2022-01-25 14:23:30|67.28|65.08|67.31|65.11|67.37|65.17|67.28|65.08|0
1643120620000|2022-01-25 14:23:40|67.14|64.94|67.02|64.82|67.14|64.94|66.96|64.76|0
1643120630000|2022-01-25 14:23:50|67.05|64.85|67.08|64.88|67.14|64.94|67.02|64.82|0
1643120640000|2022-01-25 14:24:00|67.02|64.82|67.02|64.82|67.02|64.82|66.87|64.67|0
1643120650000|2022-01-25 14:24:10|67.08|64.88|66.9|64.7|67.08|64.88|66.73|64.53|0
1643120660000|2022-01-25 14:24:20|66.73|64.53|66.84|64.64|66.84|64.64|66.73|64.53|0
1643120670000|2022-01-25 14:24:30|66.9|64.7|66.67|64.47|66.9|64.7|66.67|64.47|0
1643120680000|2022-01-25 14:24:40|66.73|64.53|67.19|64.99|67.19|64.99|66.73|64.53|0
1643120690000|2022-01-25 14:24:50|67.37|65.17|67.25|65.05|67.37|65.17|67.25|65.05|0
1643120700000|2022-01-25 14:25:00|67.31|65.11|66.96|64.76|67.31|65.11|66.96|64.76|0
1643120710000|2022-01-25 14:25:10|67.02|64.82|66.96|64.76|67.02|64.82|66.9|64.7|0
1643120720000|2022-01-25 14:25:20|67.02|64.82|67.02|64.82|67.02|64.82|66.96|64.76|0
1643120730000|2022-01-25 14:25:30|67.25|65.05|67.31|65.11|67.31|65.11|67.25|65.05|0
1643120740000|2022-01-25 14:25:40|67.37|65.17|67.37|65.17|67.43|65.23|67.37|65.17|0
1643120750000|2022-01-25 14:25:50|67.25|65.05|67.37|65.17|67.37|65.17|67.25|65.05|0
1643120760000|2022-01-25 14:26:00|67.34|65.14|67.43|65.23|67.55|65.35|67.34|65.14|0
1643120770000|2022-01-25 14:26:10|67.25|65.05|67.31|65.11|67.37|65.17|67.25|65.05|0
1643120780000|2022-01-25 14:26:20|67.37|65.17|67.63|65.43|67.63|65.43|67.37|65.17|0
1643120790000|2022-01-25 14:26:30|67.72|65.52|67.57|65.37|67.72|65.52|67.57|65.37|0
1643120800000|2022-01-25 14:26:40|67.61|65.41|67.55|65.35|67.69|65.49|67.55|65.35|0
1643120810000|2022-01-25 14:26:50|67.52|65.32|67.46|65.26|67.55|65.35|67.46|65.26|0
1643120820000|2022-01-25 14:27:00|67.4|65.2|67.43|65.23|67.49|65.29|67.4|65.2|0
1643120830000|2022-01-25 14:27:10|67.13|64.93|67.02|64.82|67.19|64.99|67.02|64.82|0
1643120840000|2022-01-25 14:27:20|67.08|64.88|66.96|64.76|67.08|64.88|66.78|64.58|0
1643120850000|2022-01-25 14:27:30|66.75|64.55|66.73|64.53|66.75|64.55|66.67|64.47|0
1643120860000|2022-01-25 14:27:40|66.96|64.76|67.13|64.93|67.19|64.99|66.96|64.76|0
1643120870000|2022-01-25 14:27:50|67.08|64.88|67.08|64.88|67.25|65.05|67.08|64.88|0
1643120880000|2022-01-25 14:28:00|67.13|64.93|67.08|64.88|67.25|65.05|67.08|64.88|0
1643120890000|2022-01-25 14:28:10|66.9|64.7|67.05|64.85|67.05|64.85|66.9|64.7|0
1643120900000|2022-01-25 14:28:20|67.08|64.88|67.02|64.82|67.19|64.99|67.02|64.82|0
1643120910000|2022-01-25 14:28:30|67.13|64.93|67.02|64.82|67.19|64.99|67.02|64.82|0
1643120920000|2022-01-25 14:28:40|66.93|64.73|67.08|64.88|67.13|64.93|66.93|64.73|0
1643120930000|2022-01-25 14:28:50|67.22|65.02|67.13|64.93|67.22|65.02|67.08|64.88|0
1643120940000|2022-01-25 14:29:00|67.02|64.82|67.02|64.82|67.02|64.82|66.96|64.76|0
1643120950000|2022-01-25 14:29:10|66.96|64.76|66.9|64.7|66.96|64.76|66.84|64.64|0
1643120960000|2022-01-25 14:29:20|67.02|64.82|67.08|64.88|67.1|64.9|67.02|64.82|0
1643120970000|2022-01-25 14:29:30|66.93|64.73|67.08|64.88|67.08|64.88|66.93|64.73|0
1643120980000|2022-01-25 14:29:40|67.19|64.99|67.13|64.93|67.19|64.99|67.08|64.88|0
1643120990000|2022-01-25 14:29:50|66.84|64.64|66.61|64.41|66.84|64.64|66.58|64.38|0
1643121000000|2022-01-25 14:30:00|66.32|64.12|67.02|64.82|67.02|64.82|66.32|64.12|0
1643121010000|2022-01-25 14:30:10|66.49|64.29|65.62|63.42|66.55|64.35|65.62|63.42|0
1643121020000|2022-01-25 14:30:20|65.1|62.9|65.74|63.54|65.8|63.6|65.1|62.9|0
1643121030000|2022-01-25 14:30:30|65.8|63.6|65.39|63.19|65.8|63.6|65.22|63.02|0
1643121040000|2022-01-25 14:30:40|66.52|64.32|67.66|65.46|67.66|65.46|66.52|64.32|0
1643121050000|2022-01-25 14:30:50|67.72|65.52|66.72|64.52|67.72|65.52|66.72|64.52|0
1643121060000|2022-01-25 14:31:00|66.14|63.94|67.84|65.64|67.84|65.64|66.14|63.94|0
1643121070000|2022-01-25 14:31:10|67.31|65.11|67.96|65.76|67.96|65.76|67.25|65.05|0
1643121080000|2022-01-25 14:31:20|67.69|65.49|67.72|65.52|67.84|65.64|67.19|64.99|0
1643121090000|2022-01-25 14:31:30|67.34|65.14|67.96|65.76|67.96|65.76|67.34|65.14|0
1643121100000|2022-01-25 14:31:40|67.43|65.23|65.88|63.68|67.43|65.23|65.39|63.19|0
1643121110000|2022-01-25 14:31:50|65.85|63.65|65.88|63.68|65.88|63.68|65.71|63.51|0
1643121120000|2022-01-25 14:32:00|66.49|64.29|66.78|64.58|66.78|64.58|66.49|64.29|0
1643121130000|2022-01-25 14:32:10|66.72|64.52|66.08|63.88|66.72|64.52|66.08|63.88|0
1643121140000|2022-01-25 14:32:20|65.96|63.76|65.44|63.24|65.96|63.76|64.98|62.78|0
1643121150000|2022-01-25 14:32:30|65.27|63.07|64.69|62.49|65.27|63.07|64.69|62.49|0
1643121160000|2022-01-25 14:32:40|64.35|62.15|63.55|61.35|64.35|62.15|63.55|61.35|0
1643121170000|2022-01-25 14:32:50|63.58|61.38|63.44|61.24|63.58|61.38|63.44|61.24|0
1643121180000|2022-01-25 14:33:00|63.33|61.13|64.66|62.46|64.66|62.46|63.33|61.13|0
1643121190000|2022-01-25 14:33:10|65.04|62.84|65.38|63.18|65.38|63.18|64.92|62.72|0
1643121200000|2022-01-25 14:33:20|64.86|62.66|64.86|62.66|65.09|62.89|64.86|62.66|0
1643121210000|2022-01-25 14:33:30|66|63.8|66.52|64.32|66.52|64.32|65.71|63.51|0
1643121220000|2022-01-25 14:33:40|66.46|64.26|66.87|64.67|66.87|64.67|66.46|64.26|0
1643121230000|2022-01-25 14:33:50|67.11|64.91|67.46|65.26|67.55|65.35|66.64|64.44|0
1643121240000|2022-01-25 14:34:00|67.25|65.05|66.06|63.86|67.25|65.05|65.71|63.51|0
1643121250000|2022-01-25 14:34:10|66.52|64.32|66.08|63.88|66.52|64.32|65.71|63.51|0
1643121260000|2022-01-25 14:34:20|65.54|63.34|65.94|63.74|65.94|63.74|65.54|63.34|0
1643121270000|2022-01-25 14:34:30|66.46|64.26|65.62|63.42|66.46|64.26|65.62|63.42|0
1643121280000|2022-01-25 14:34:40|66.11|63.91|66.03|63.83|66.23|64.03|66.03|63.83|0
1643121290000|2022-01-25 14:34:50|66.06|63.86|66.17|63.97|66.72|64.52|66.06|63.86|0
1643121300000|2022-01-25 14:35:00|65.42|63.22|64.9|62.7|65.42|63.22|64.62|62.42|0
1643121310000|2022-01-25 14:35:10|65.39|63.19|66.46|64.26|66.46|64.26|65.39|63.19|0
1643121320000|2022-01-25 14:35:20|66.17|63.97|66.41|64.21|66.46|64.26|66|63.8|0
1643121330000|2022-01-25 14:35:30|66.87|64.67|66.37|64.17|66.87|64.67|66.29|64.09|0
1643121340000|2022-01-25 14:35:40|65.48|63.28|65.88|63.68|65.88|63.68|65.42|63.22|0
1643121350000|2022-01-25 14:35:50|66|63.8|66.7|64.5|66.7|64.5|66|63.8|0
1643121360000|2022-01-25 14:36:00|66.64|64.44|67.28|65.08|67.28|65.08|66.64|64.44|0
1643121370000|2022-01-25 14:36:10|67.69|65.49|67.34|65.14|67.69|65.49|67.16|64.96|0
1643121380000|2022-01-25 14:36:20|67.64|65.44|66.93|64.73|67.64|65.44|66.93|64.73|0
1643121390000|2022-01-25 14:36:30|67.22|65.02|66.75|64.55|67.22|65.02|66.61|64.41|0
1643121400000|2022-01-25 14:36:40|66.46|64.26|66.81|64.61|67.05|64.85|66.46|64.26|0
1643121410000|2022-01-25 14:36:50|67.13|64.93|67.64|65.44|67.64|65.44|66.99|64.79|0
1643121420000|2022-01-25 14:37:00|68.05|65.85|68.52|66.32|68.52|66.32|68.05|65.85|0
1643121430000|2022-01-25 14:37:10|68.76|66.56|69.06|66.86|69.12|66.92|68.76|66.56|0
1643121440000|2022-01-25 14:37:20|69.36|67.16|69.54|67.34|69.54|67.34|69.3|67.1|0
1643121450000|2022-01-25 14:37:30|69.51|67.31|69.42|67.22|69.51|67.31|69.36|67.16|0
1643121460000|2022-01-25 14:37:40|65.17|62.97|64.99|62.79|65.17|62.97|64.73|62.53|0
1643121470000|2022-01-25 14:37:50|65.28|63.08|64.59|62.39|65.28|63.08|64.59|62.39|0
1643121480000|2022-01-25 14:38:00|64.09|61.89|63.72|61.52|64.09|61.89|63.72|61.52|0
1643121490000|2022-01-25 14:38:10|63.2|61|63.63|61.43|63.63|61.43|63.2|61|0
1643121500000|2022-01-25 14:38:20|63.97|61.77|64.49|62.29|64.66|62.46|63.97|61.77|0
1643121510000|2022-01-25 14:38:30|64.66|62.46|64.43|62.23|65.01|62.81|64.43|62.23|0
1643121520000|2022-01-25 14:38:40|63.85|61.65|63.97|61.77|64.05|61.85|63.85|61.65|0
1643121530000|2022-01-25 14:38:50|64.14|61.94|64.14|61.94|64.14|61.94|64.03|61.83|0
1643121540000|2022-01-25 14:39:00|63.91|61.71|63.94|61.74|63.94|61.74|63.51|61.31|0
1643121550000|2022-01-25 14:39:10|63.85|61.65|63.11|60.91|63.85|61.65|62.77|60.57|0
1643121560000|2022-01-25 14:39:20|62.89|60.69|63.34|61.14|63.34|61.14|62.32|60.12|0
1643121570000|2022-01-25 14:39:30|63.51|61.31|62.86|60.66|63.51|61.31|62.6|60.4|0
1643121580000|2022-01-25 14:39:40|63.28|61.08|63|60.8|63.51|61.31|63|60.8|0
1643121590000|2022-01-25 14:39:50|63.23|61.03|63.23|61.03|63.42|61.22|63.23|61.03|0
1643121600000|2022-01-25 14:40:00|63.2|61|63.34|61.14|63.34|61.14|62.91|60.71|0
1643121610000|2022-01-25 14:40:10|63.51|61.31|65.18|62.98|65.18|62.98|63.51|61.31|0
1643121620000|2022-01-25 14:40:20|65.12|62.92|64.31|62.11|65.12|62.92|64.26|62.06|0
1643121630000|2022-01-25 14:40:30|63.57|61.37|62.83|60.63|63.57|61.37|62.83|60.63|0
1643121640000|2022-01-25 14:40:40|62.66|60.46|61.87|59.67|62.66|60.46|61.87|59.67|0
1643121650000|2022-01-25 14:40:50|62.21|60.01|62.26|60.06|62.38|60.18|61.76|59.56|0
1643121660000|2022-01-25 14:41:00|62.38|60.18|60.92|58.72|62.38|60.18|60.92|58.72|0
1643121670000|2022-01-25 14:41:10|60.7|58.5|61.15|58.95|61.15|58.95|60.37|58.17|0
1643121680000|2022-01-25 14:41:20|61.42|59.22|61.81|59.61|61.81|59.61|61.42|59.22|0
1643121690000|2022-01-25 14:41:30|61.7|59.5|60.98|58.78|61.7|59.5|60.98|58.78|0
1643121700000|2022-01-25 14:41:40|60.92|58.72|60.15|57.95|60.92|58.72|60.15|57.95|0
1643121710000|2022-01-25 14:41:50|60.37|58.17|60.59|58.39|60.59|58.39|60.37|58.17|0
1643121720000|2022-01-25 14:42:00|60.7|58.5|61.09|58.89|61.09|58.89|60.7|58.5|0
1643121730000|2022-01-25 14:42:10|61.31|59.11|61.87|59.67|61.87|59.67|61.31|59.11|0
1643121740000|2022-01-25 14:42:20|64.14|61.94|64.37|62.17|64.43|62.23|64.14|61.94|0
1643121750000|2022-01-25 14:42:30|64.25|62.05|64.71|62.51|64.71|62.51|64.14|61.94|0
1643121760000|2022-01-25 14:42:40|64.57|62.37|63.86|61.66|64.57|62.37|63.74|61.54|0
1643121770000|2022-01-25 14:42:50|64.25|62.05|64.31|62.11|64.31|62.11|64.2|62|0
1643121780000|2022-01-25 14:43:00|63.97|61.77|63.69|61.49|64.08|61.88|63.69|61.49|0
1643121790000|2022-01-25 14:43:10|63.35|61.15|62.95|60.75|63.35|61.15|62.95|60.75|0
1643121800000|2022-01-25 14:43:20|63.29|61.09|63.35|61.15|63.4|61.2|63.29|61.09|0
1643121810000|2022-01-25 14:43:30|63.01|60.81|63.52|61.32|63.8|61.6|63.01|60.81|0
1643121820000|2022-01-25 14:43:40|63.57|61.37|63.86|61.66|64.48|62.28|63.57|61.37|0
1643121830000|2022-01-25 14:43:50|63.8|61.6|63.43|61.23|63.8|61.6|63.2|61|0
1643121840000|2022-01-25 14:44:00|63.63|61.43|63.46|61.26|63.63|61.43|63.4|61.2|0
1643121850000|2022-01-25 14:44:10|63.26|61.06|63.88|61.68|63.88|61.68|63.26|61.06|0
1643121860000|2022-01-25 14:44:20|63.54|61.34|64.14|61.94|64.25|62.05|63.54|61.34|0
1643121870000|2022-01-25 14:44:30|63.97|61.77|63.63|61.43|64.2|62|63.63|61.43|0
1643121880000|2022-01-25 14:44:40|63.15|60.95|63.06|60.86|63.18|60.98|63.06|60.86|0
1643121890000|2022-01-25 14:44:50|62.73|60.53|62.84|60.64|62.84|60.64|62.73|60.53|0
1643121900000|2022-01-25 14:45:00|63.29|61.09|62.25|60.05|63.29|61.09|62.25|60.05|0
1643121910000|2022-01-25 14:45:10|61.95|59.75|61.86|59.66|61.95|59.75|61.78|59.58|0
1643121920000|2022-01-25 14:45:20|61.97|59.77|61.67|59.47|61.97|59.77|61.59|59.39|0
1643121930000|2022-01-25 14:45:30|61.84|59.64|60.79|58.59|61.84|59.64|60.79|58.59|0
1643121940000|2022-01-25 14:45:40|60.46|58.26|60.43|58.23|60.82|58.62|60.43|58.23|0
1643121950000|2022-01-25 14:45:50|60.08|57.88|60.19|57.99|60.41|58.21|60.08|57.88|0
1643121960000|2022-01-25 14:46:00|60.43|58.23|59.81|57.61|60.43|58.23|59.81|57.61|0
1643121970000|2022-01-25 14:46:10|60.14|57.94|59.84|57.64|60.74|58.54|59.84|57.64|0
1643121980000|2022-01-25 14:46:20|59.95|57.75|59.19|56.99|59.95|57.75|59.19|56.99|0
1643121990000|2022-01-25 14:46:30|59.06|56.86|61.09|58.89|61.36|59.16|55.97|53.77|0
1643122000000|2022-01-25 14:46:40|61.36|59.16|61.15|58.95|61.47|59.27|61.15|58.95|0
1643122010000|2022-01-25 14:46:50|61.09|58.89|61.64|59.44|61.64|59.44|61.01|58.81|0
1643122020000|2022-01-25 14:47:00|61.75|59.55|63.46|61.26|63.46|61.26|61.75|59.55|0
1643122030000|2022-01-25 14:47:10|63.29|61.09|63.35|61.15|63.46|61.26|63.29|61.09|0
1643122040000|2022-01-25 14:47:20|63.29|61.09|63.63|61.43|63.74|61.54|63.29|61.09|0
1643122050000|2022-01-25 14:47:30|63.68|61.48|63.24|61.04|63.68|61.48|63.24|61.04|0
1643122060000|2022-01-25 14:47:40|63.1|60.9|63.24|61.04|63.46|61.26|63.07|60.87|0
1643122070000|2022-01-25 14:47:50|62.85|60.65|62.93|60.73|62.93|60.73|62.79|60.59|0
1643122080000|2022-01-25 14:48:00|62.9|60.7|62.79|60.59|63.04|60.84|62.74|60.54|0
1643122090000|2022-01-25 14:48:10|62.54|60.34|63.07|60.87|63.07|60.87|62.46|60.26|0
1643122100000|2022-01-25 14:48:20|62.9|60.7|62.3|60.1|62.9|60.7|62.3|60.1|0
1643122110000|2022-01-25 14:48:30|62.46|60.26|63.21|61.01|63.24|61.04|62.46|60.26|0
1643122120000|2022-01-25 14:48:40|63.07|60.87|63.68|61.48|63.91|61.71|63.07|60.87|0
1643122130000|2022-01-25 14:48:50|63.57|61.37|63.96|61.76|63.99|61.79|63.57|61.37|0
1643122140000|2022-01-25 14:49:00|63.85|61.65|63.46|61.26|63.85|61.65|63.24|61.04|0
1643122150000|2022-01-25 14:49:10|63.32|61.12|63.76|61.56|63.76|61.56|63.26|61.06|0
1643122160000|2022-01-25 14:49:20|63.46|61.26|62.63|60.43|63.46|61.26|62.63|60.43|0
1643122170000|2022-01-25 14:49:30|62.46|60.26|62.1|59.9|62.46|60.26|62.08|59.88|0
1643122180000|2022-01-25 14:49:40|61.83|59.63|61.42|59.22|61.83|59.63|61.42|59.22|0
1643122190000|2022-01-25 14:49:50|61.37|59.17|61.56|59.36|61.56|59.36|61.31|59.11|0
1643122200000|2022-01-25 14:50:00|61.78|59.58|61.69|59.49|61.86|59.66|61.69|59.49|0
1643122210000|2022-01-25 14:50:10|61.42|59.22|61.04|58.84|61.42|59.22|61.04|58.84|0
1643122220000|2022-01-25 14:50:20|61.31|59.11|61.5|59.3|61.5|59.3|61.31|59.11|0
1643122230000|2022-01-25 14:50:30|61.75|59.55|62.38|60.18|62.38|60.18|61.75|59.55|0
1643122240000|2022-01-25 14:50:40|62.41|60.21|61.8|59.6|62.43|60.23|61.8|59.6|0
1643122250000|2022-01-25 14:50:50|61.91|59.71|62.43|60.23|62.43|60.23|61.91|59.71|0
1643122260000|2022-01-25 14:51:00|62.79|60.59|62.08|59.88|62.79|60.59|62.08|59.88|0
1643122270000|2022-01-25 14:51:10|61.56|59.36|61.53|59.33|61.64|59.44|61.53|59.33|0
1643122280000|2022-01-25 14:51:20|61.37|59.17|61.04|58.84|61.42|59.22|61.04|58.84|0
1643122290000|2022-01-25 14:51:30|60.93|58.73|60.34|58.14|60.93|58.73|60.34|58.14|0
1643122300000|2022-01-25 14:51:40|60.15|57.95|60.45|58.25|60.45|58.25|59.97|57.77|0
1643122310000|2022-01-25 14:51:50|60.5|58.3|61.31|59.11|61.31|59.11|60.5|58.3|0
1643122320000|2022-01-25 14:52:00|61.37|59.17|60.83|58.63|61.37|59.17|60.83|58.63|0
1643122330000|2022-01-25 14:52:10|61.37|59.17|61.15|58.95|61.48|59.28|61.15|58.95|0
1643122340000|2022-01-25 14:52:20|60.88|58.68|60.66|58.46|60.88|58.68|60.45|58.25|0
1643122350000|2022-01-25 14:52:30|60.77|58.57|60.83|58.63|60.83|58.63|60.61|58.41|0
1643122360000|2022-01-25 14:52:40|60.64|58.44|60.56|58.36|60.64|58.44|60.45|58.25|0
1643122370000|2022-01-25 14:52:50|60.5|58.3|60.69|58.49|60.77|58.57|60.5|58.3|0
1643122380000|2022-01-25 14:53:00|60.64|58.44|60.02|57.82|60.64|58.44|59.97|57.77|0
1643122390000|2022-01-25 14:53:10|59.75|57.55|59.91|57.71|59.91|57.71|59.7|57.5|0
1643122400000|2022-01-25 14:53:20|59.49|57.29|59.28|57.08|59.49|57.29|59.28|57.08|0
1643122410000|2022-01-25 14:53:30|59.33|57.13|59.49|57.29|59.49|57.29|59.17|56.97|0
1643122420000|2022-01-25 14:53:40|59.54|57.34|59.86|57.66|59.91|57.71|59.54|57.34|0
1643122430000|2022-01-25 14:53:50|60.23|58.03|60.23|58.03|60.23|58.03|60.21|58.01|0
1643122440000|2022-01-25 14:54:00|59.75|57.55|59.54|57.34|59.75|57.55|58.52|56.32|0
1643122450000|2022-01-25 14:54:10|59.96|57.76|60.23|58.03|60.23|58.03|59.96|57.76|0
1643122460000|2022-01-25 14:54:20|60.39|58.19|59.91|57.71|60.66|58.46|59.91|57.71|0
1643122470000|2022-01-25 14:54:30|59.67|57.47|60.18|57.98|60.18|57.98|59.64|57.44|0
1643122480000|2022-01-25 14:54:40|59.64|57.44|59.99|57.79|59.99|57.79|59.64|57.44|0
1643122490000|2022-01-25 14:54:50|60.18|57.98|59.33|57.13|60.18|57.98|59.33|57.13|0
1643122500000|2022-01-25 14:55:00|59.01|56.81|59.91|57.71|59.91|57.71|59.01|56.81|0
1643122510000|2022-01-25 14:55:10|60.18|57.98|60.23|58.03|60.28|58.08|60.18|57.98|0
1643122520000|2022-01-25 14:55:20|60.66|58.46|60.71|58.51|61.25|59.05|60.66|58.46|0
1643122530000|2022-01-25 14:55:30|60.55|58.35|60.52|58.32|60.55|58.35|59.91|57.71|0
1643122540000|2022-01-25 14:55:40|60.66|58.46|60.07|57.87|60.66|58.46|60.07|57.87|0
1643122550000|2022-01-25 14:55:50|60.47|58.27|60.07|57.87|60.47|58.27|60.07|57.87|0
1643122560000|2022-01-25 14:56:00|60.02|57.82|60.07|57.87|60.07|57.87|59.59|57.39|0
1643122570000|2022-01-25 14:56:10|59.59|57.39|59.17|56.97|59.59|57.39|59.17|56.97|0
1643122580000|2022-01-25 14:56:20|59.27|57.07|59.43|57.23|59.43|57.23|59.27|57.07|0
1643122590000|2022-01-25 14:56:30|59.75|57.55|60.18|57.98|60.28|58.08|59.75|57.55|0
1643122600000|2022-01-25 14:56:40|60.23|58.03|60.09|57.89|60.23|58.03|60.02|57.82|0
1643122610000|2022-01-25 14:56:50|60.39|58.19|60.07|57.87|60.39|58.19|59.88|57.68|0
1643122620000|2022-01-25 14:57:00|60.55|58.35|60.6|58.4|60.87|58.67|60.55|58.35|0
1643122630000|2022-01-25 14:57:10|60.34|58.14|60.34|58.14|60.55|58.35|60.34|58.14|0
1643122640000|2022-01-25 14:57:20|60.47|58.27|60.93|58.73|60.93|58.73|60.47|58.27|0
1643122650000|2022-01-25 14:57:30|61.09|58.89|61.04|58.84|61.14|58.94|61.04|58.84|0
1643122660000|2022-01-25 14:57:40|61.14|58.94|61.33|59.13|61.33|59.13|61.14|58.94|0
1643122670000|2022-01-25 14:57:50|60.77|58.57|60.87|58.67|60.87|58.67|60.5|58.3|0
1643122680000|2022-01-25 14:58:00|60.77|58.57|60.23|58.03|60.77|58.57|60.23|58.03|0
1643122690000|2022-01-25 14:58:10|60.55|58.35|60.98|58.78|60.98|58.78|60.55|58.35|0
1643122700000|2022-01-25 14:58:20|61.09|58.89|60.6|58.4|61.09|58.89|60.6|58.4|0
1643122710000|2022-01-25 14:58:30|60.39|58.19|60.12|57.92|60.39|58.19|59.96|57.76|0
1643122720000|2022-01-25 14:58:40|60.18|57.98|59.75|57.55|60.18|57.98|59.7|57.5|0
1643122730000|2022-01-25 14:58:50|59.54|57.34|60.12|57.92|60.12|57.92|59.54|57.34|0
1643122740000|2022-01-25 14:59:00|60.23|58.03|60.07|57.87|60.5|58.3|60.07|57.87|0
1643122750000|2022-01-25 14:59:10|60.02|57.82|60.02|57.82|60.02|57.82|59.48|57.28|0
1643122760000|2022-01-25 14:59:20|60.18|57.98|60.63|58.43|60.63|58.43|60.18|57.98|0
1643122770000|2022-01-25 14:59:30|60.5|58.3|60.09|57.89|60.5|58.3|60.09|57.89|0
1643122780000|2022-01-25 14:59:40|60.04|57.84|60.01|57.81|60.04|57.84|59.64|57.44|0
1643122790000|2022-01-25 14:59:50|59.93|57.73|60.15|57.95|60.25|58.05|59.77|57.57|0
1643122800000|2022-01-25 15:00:00|60.31|58.11|60.52|58.32|60.52|58.32|60.01|57.81|0
1643122810000|2022-01-25 15:00:10|60.74|58.54|61.85|59.65|61.85|59.65|60.74|58.54|0
1643122820000|2022-01-25 15:00:20|61.58|59.38|61.63|59.43|61.96|59.76|61.58|59.38|0
1643122830000|2022-01-25 15:00:30|61.09|58.89|60.47|58.27|61.2|59|60.28|58.08|0
1643122840000|2022-01-25 15:00:40|61.06|58.86|60.47|58.27|61.14|58.94|60.47|58.27|0
1643122850000|2022-01-25 15:00:50|60.71|58.51|60.76|58.56|60.76|58.56|60.23|58.03|0
1643122860000|2022-01-25 15:01:00|60.52|58.32|58.3|56.1|60.55|58.35|58.3|56.1|0
1643122870000|2022-01-25 15:01:10|58.17|55.97|57.88|55.68|58.25|56.05|57.88|55.68|0
1643122880000|2022-01-25 15:01:20|57.62|55.42|57.73|55.53|57.73|55.53|57.62|55.42|0
1643122890000|2022-01-25 15:01:30|57.78|55.58|58.2|56|58.2|56|57.78|55.58|0
1643122900000|2022-01-25 15:01:40|57.62|55.42|57.52|55.32|57.62|55.42|57.36|55.16|0
1643122910000|2022-01-25 15:01:50|57.41|55.21|57.31|55.11|57.52|55.32|57.31|55.11|0
1643122920000|2022-01-25 15:02:00|57|54.8|56.7|54.5|57.79|55.59|56.7|54.5|0
1643122930000|2022-01-25 15:02:10|56.55|54.35|57.27|55.07|57.27|55.07|56.55|54.35|0
1643122940000|2022-01-25 15:02:20|57.48|55.28|57.12|54.92|57.48|55.28|57.12|54.92|0
1643122950000|2022-01-25 15:02:30|56.78|54.58|56.29|54.09|56.78|54.58|56.29|54.09|0
1643122960000|2022-01-25 15:02:40|56.37|54.17|57.06|54.86|57.06|54.86|56.37|54.17|0
1643122970000|2022-01-25 15:02:50|57.36|55.16|57.21|55.01|57.36|55.16|57.16|54.96|0
1643122980000|2022-01-25 15:03:00|57.83|55.63|56.95|54.75|57.83|55.63|56.95|54.75|0
1643122990000|2022-01-25 15:03:10|56.77|54.57|56.54|54.34|56.77|54.57|56.44|54.24|0
1643123000000|2022-01-25 15:03:20|56.49|54.29|56.18|53.98|56.49|54.29|56.18|53.98|0
1643123010000|2022-01-25 15:03:30|56.13|53.93|56.23|54.03|56.34|54.14|56.08|53.88|0
1643123020000|2022-01-25 15:03:40|56.13|53.93|56.44|54.24|56.69|54.49|56.13|53.93|0
1643123030000|2022-01-25 15:03:50|56.49|54.29|56.39|54.19|56.49|54.29|56.23|54.03|0
1643123040000|2022-01-25 15:04:00|56.29|54.09|56.41|54.21|56.41|54.21|55.98|53.78|0
1643123050000|2022-01-25 15:04:10|56.13|53.93|57.08|54.88|57.08|54.88|56.13|53.93|0
1643123060000|2022-01-25 15:04:20|57.05|54.85|56.59|54.39|57.21|55.01|56.59|54.39|0
1643123070000|2022-01-25 15:04:30|56.49|54.29|55.63|53.43|56.49|54.29|55.63|53.43|0
1643123080000|2022-01-25 15:04:40|55.6|53.4|55.73|53.53|55.78|53.58|55.6|53.4|0
1643123090000|2022-01-25 15:04:50|55.88|53.68|55.93|53.73|55.93|53.73|55.68|53.48|0
1643123100000|2022-01-25 15:05:00|56.01|53.81|56.9|54.7|56.9|54.7|55.93|53.73|0
1643123110000|2022-01-25 15:05:10|56.54|54.34|55.83|53.63|56.54|54.34|55.78|53.58|0
1643123120000|2022-01-25 15:05:20|55.78|53.58|55.58|53.38|56.19|53.99|55.58|53.38|0
1643123130000|2022-01-25 15:05:30|55.68|53.48|56.54|54.34|56.54|54.34|55.68|53.48|0
1643123140000|2022-01-25 15:05:40|56.13|53.93|56.87|54.67|56.87|54.67|55.88|53.68|0
1643123150000|2022-01-25 15:05:50|56.69|54.49|56.69|54.49|56.69|54.49|56.54|54.34|0
1643123160000|2022-01-25 15:06:00|56.54|54.34|56.95|54.75|56.95|54.75|56.23|54.03|0
1643123170000|2022-01-25 15:06:10|57.18|54.98|56.39|54.19|57.18|54.98|56.39|54.19|0
1643123180000|2022-01-25 15:06:20|56.28|54.08|56.61|54.41|56.61|54.41|56.28|54.08|0
1643123190000|2022-01-25 15:06:30|56.79|54.59|56.23|54.03|56.79|54.59|56.23|54.03|0
1643123200000|2022-01-25 15:06:40|56.08|53.88|55.42|53.22|56.08|53.88|55.42|53.22|0
1643123210000|2022-01-25 15:06:50|55.52|53.32|55.88|53.68|55.93|53.73|55.52|53.32|0
1643123220000|2022-01-25 15:07:00|55.52|53.32|56.18|53.98|56.18|53.98|55.52|53.32|0
1643123230000|2022-01-25 15:07:10|56.64|54.44|56.44|54.24|56.64|54.44|56.28|54.08|0
1643123240000|2022-01-25 15:07:20|56.69|54.49|56.49|54.29|56.69|54.49|56.49|54.29|0
1643123250000|2022-01-25 15:07:30|56.9|54.7|56.23|54.03|56.9|54.7|56.23|54.03|0
1643123260000|2022-01-25 15:07:40|56.36|54.16|56.77|54.57|56.77|54.57|56.36|54.16|0
1643123270000|2022-01-25 15:07:50|56.49|54.29|56.18|53.98|56.49|54.29|56.13|53.93|0
1643123280000|2022-01-25 15:08:00|56.2|54|56.69|54.49|56.69|54.49|56.2|54|0
1643123290000|2022-01-25 15:08:10|56.64|54.44|56.33|54.13|56.64|54.44|56.23|54.03|0
1643123300000|2022-01-25 15:08:20|56.28|54.08|56.64|54.44|56.64|54.44|56.28|54.08|0
1643123310000|2022-01-25 15:08:30|56.85|54.65|57.1|54.9|57.1|54.9|56.85|54.65|0
1643123320000|2022-01-25 15:08:40|57.41|55.21|57|54.8|57.57|55.37|57|54.8|0
1643123330000|2022-01-25 15:08:50|57.26|55.06|57.67|55.47|57.67|55.47|57.15|54.95|0
1643123340000|2022-01-25 15:09:00|57.83|55.63|57.46|55.26|57.88|55.68|57.46|55.26|0
1643123350000|2022-01-25 15:09:10|57|54.8|57.08|54.88|57.1|54.9|57|54.8|0
1643123360000|2022-01-25 15:09:20|57.05|54.85|57|54.8|57.33|55.13|57|54.8|0
1643123370000|2022-01-25 15:09:30|57.05|54.85|57.83|55.63|57.83|55.63|57.05|54.85|0
1643123380000|2022-01-25 15:09:40|58.19|55.99|58.19|55.99|58.24|56.04|58.04|55.84|0
1643123390000|2022-01-25 15:09:50|58.32|56.12|58.35|56.15|58.51|56.31|58.32|56.12|0
1643123400000|2022-01-25 15:10:00|57.62|55.42|57.52|55.32|57.62|55.42|57.36|55.16|0
1643123410000|2022-01-25 15:10:10|57.57|55.37|57.1|54.9|57.67|55.47|57.1|54.9|0
1643123420000|2022-01-25 15:10:20|56.79|54.59|57.78|55.58|57.78|55.58|56.79|54.59|0
1643123430000|2022-01-25 15:10:30|57.72|55.52|57.36|55.16|57.72|55.52|57.36|55.16|0
1643123440000|2022-01-25 15:10:40|57.98|55.78|57.62|55.42|58.14|55.94|57.62|55.42|0
1643123450000|2022-01-25 15:10:50|57.31|55.11|57.88|55.68|57.88|55.68|57.31|55.11|0
1643123460000|2022-01-25 15:11:00|57.83|55.63|57.62|55.42|57.88|55.68|57.62|55.42|0
1643123470000|2022-01-25 15:11:10|57.59|55.39|57|54.8|57.59|55.39|57|54.8|0
1643123480000|2022-01-25 15:11:20|57.26|55.06|57.36|55.16|57.46|55.26|57.26|55.06|0
1643123490000|2022-01-25 15:11:30|57.46|55.26|57.36|55.16|57.46|55.26|57.36|55.16|0
1643123500000|2022-01-25 15:11:40|57.64|55.44|57.62|55.42|57.77|55.57|57.46|55.26|0
1643123510000|2022-01-25 15:11:50|57.51|55.31|57.36|55.16|57.51|55.31|57.1|54.9|0
1643123520000|2022-01-25 15:12:00|57.2|55|57|54.8|57.2|55|56.84|54.64|0
1643123530000|2022-01-25 15:12:10|56.79|54.59|56.59|54.39|56.84|54.64|56.59|54.39|0
1643123540000|2022-01-25 15:12:20|56.54|54.34|56.38|54.18|56.54|54.34|56.38|54.18|0
1643123550000|2022-01-25 15:12:30|56.66|54.46|56.79|54.59|56.79|54.59|56.66|54.46|0
1643123560000|2022-01-25 15:12:40|56.82|54.62|57.15|54.95|57.15|54.95|56.82|54.62|0
1643123570000|2022-01-25 15:12:50|56.79|54.59|56.9|54.7|56.9|54.7|56.79|54.59|0
1643123580000|2022-01-25 15:13:00|57.79|55.59|58.29|56.09|58.29|56.09|57.79|55.59|0
1643123590000|2022-01-25 15:13:10|58.21|56.01|58.21|56.01|58.44|56.24|58.21|56.01|0
1643123600000|2022-01-25 15:13:20|58.1|55.9|58.29|56.09|58.29|56.09|58.03|55.83|0
1643123610000|2022-01-25 15:13:30|58.47|56.27|58.86|56.66|59.02|56.82|58.47|56.27|0
1643123620000|2022-01-25 15:13:40|58.73|56.53|58.65|56.45|59.02|56.82|58.65|56.45|0
1643123630000|2022-01-25 15:13:50|58.81|56.61|59.02|56.82|59.02|56.82|58.81|56.61|0
1643123640000|2022-01-25 15:14:00|59.26|57.06|59.55|57.35|59.55|57.35|59.18|56.98|0
1643123650000|2022-01-25 15:14:10|59.71|57.51|60.03|57.83|60.03|57.83|59.71|57.51|0
1643123660000|2022-01-25 15:14:20|60.14|57.94|60.57|58.37|60.57|58.37|60.14|57.94|0
1643123670000|2022-01-25 15:14:30|60.62|58.42|60.89|58.69|60.89|58.69|60.62|58.42|0
1643123680000|2022-01-25 15:14:40|61.05|58.85|61.05|58.85|61.05|58.85|60.84|58.64|0
1643123690000|2022-01-25 15:14:50|61.21|59.01|61|58.8|61.21|59.01|60.89|58.69|0
1643123700000|2022-01-25 15:15:00|61.54|59.34|60.51|58.31|61.54|59.34|60.51|58.31|0
1643123710000|2022-01-25 15:15:10|60.4|58.2|60.4|58.2|60.4|58.2|60.24|58.04|0
1643123720000|2022-01-25 15:15:20|60.73|58.53|60.57|58.37|60.78|58.58|60.57|58.37|0
1643123730000|2022-01-25 15:15:30|60.51|58.31|60.67|58.47|60.67|58.47|60.3|58.1|0
1643123740000|2022-01-25 15:15:40|60.73|58.53|60.73|58.53|60.73|58.53|60.57|58.37|0
1643123750000|2022-01-25 15:15:50|60.4|58.2|60.54|58.34|60.57|58.37|60.4|58.2|0
1643123760000|2022-01-25 15:16:00|60.51|58.31|61.21|59.01|61.21|59.01|60.46|58.26|0
1643123770000|2022-01-25 15:16:10|61.16|58.96|61.7|59.5|61.7|59.5|61.16|58.96|0
1643123780000|2022-01-25 15:16:20|61.98|59.78|62.14|59.94|62.19|59.99|61.98|59.78|0
1643123790000|2022-01-25 15:16:30|62.25|60.05|62.47|60.27|62.52|60.32|62.09|59.89|0
1643123800000|2022-01-25 15:16:40|62.25|60.05|62.09|59.89|62.25|60.05|62.03|59.83|0
1643123810000|2022-01-25 15:16:50|62.14|59.94|61.92|59.72|62.14|59.94|61.92|59.72|0
1643123820000|2022-01-25 15:17:00|61.87|59.67|61.87|59.67|61.87|59.67|61.65|59.45|0
1643123830000|2022-01-25 15:17:10|61.7|59.5|61.81|59.61|61.87|59.67|61.32|59.12|0
1643123840000|2022-01-25 15:17:20|61.59|59.39|61|58.8|61.59|59.39|61|58.8|0
1643123850000|2022-01-25 15:17:30|61.08|58.88|60.86|58.66|61.08|58.88|60.86|58.66|0
1643123860000|2022-01-25 15:17:40|60.94|58.74|61.05|58.85|61.05|58.85|60.89|58.69|0
1643123870000|2022-01-25 15:17:50|61.08|58.88|61.24|59.04|61.38|59.18|61.08|58.88|0
1643123880000|2022-01-25 15:18:00|61.73|59.53|61.92|59.72|61.92|59.72|61.73|59.53|0
1643123890000|2022-01-25 15:18:10|62.08|59.88|61.87|59.67|62.08|59.88|61.87|59.67|0
1643123900000|2022-01-25 15:18:20|62|59.8|62.25|60.05|62.25|60.05|62|59.8|0
1643123910000|2022-01-25 15:18:30|62.36|60.16|62.69|60.49|62.85|60.65|62.36|60.16|0
1643123920000|2022-01-25 15:18:40|62.63|60.43|61.45|59.25|62.63|60.43|61.45|59.25|0
1643123930000|2022-01-25 15:18:50|60.69|58.49|59.96|57.76|60.69|58.49|59.85|57.65|0
1643123940000|2022-01-25 15:19:00|59.85|57.65|60.5|58.3|60.5|58.3|59.85|57.65|0
1643123950000|2022-01-25 15:19:10|60.42|58.22|60.61|58.41|60.61|58.41|60.39|58.19|0
1643123960000|2022-01-25 15:19:20|60.5|58.3|60.45|58.25|60.61|58.41|60.45|58.25|0
1643123970000|2022-01-25 15:19:30|60.55|58.35|60.72|58.52|60.72|58.52|60.55|58.35|0
1643123980000|2022-01-25 15:19:40|60.88|58.68|60.61|58.41|60.99|58.79|60.61|58.41|0
1643123990000|2022-01-25 15:19:50|60.39|58.19|60.28|58.08|60.39|58.19|60.28|58.08|0
1643124000000|2022-01-25 15:20:00|60.18|57.98|59.96|57.76|60.18|57.98|59.96|57.76|0
1643124010000|2022-01-25 15:20:10|59.8|57.6|59.91|57.71|59.91|57.71|59.8|57.6|0
1643124020000|2022-01-25 15:20:20|59.64|57.44|59.91|57.71|60.07|57.87|59.64|57.44|0
1643124030000|2022-01-25 15:20:30|59.32|57.12|58.95|56.75|59.32|57.12|58.95|56.75|0
1643124040000|2022-01-25 15:20:40|58.42|56.22|58.6|56.4|58.6|56.4|58.42|56.22|0
1643124050000|2022-01-25 15:20:50|58.47|56.27|58.58|56.38|58.58|56.38|58.42|56.22|0
1643124060000|2022-01-25 15:21:00|58.79|56.59|58.79|56.59|58.89|56.69|58.79|56.59|0
1643124070000|2022-01-25 15:21:10|58.84|56.64|58.97|56.77|58.97|56.77|58.68|56.48|0
1643124080000|2022-01-25 15:21:20|58.89|56.69|58.79|56.59|58.89|56.69|58.63|56.43|0
1643124090000|2022-01-25 15:21:30|58.68|56.48|58.84|56.64|59.05|56.85|58.52|56.32|0
1643124100000|2022-01-25 15:21:40|58.95|56.75|59.64|57.44|59.64|57.44|58.95|56.75|0
1643124110000|2022-01-25 15:21:50|59.96|57.76|60.39|58.19|60.39|58.19|59.85|57.65|0
1643124120000|2022-01-25 15:22:00|60.45|58.25|59.75|57.55|60.45|58.25|59.75|57.55|0
1643124130000|2022-01-25 15:22:10|59.59|57.39|59.88|57.68|59.88|57.68|59.59|57.39|0
1643124140000|2022-01-25 15:22:20|59.69|57.49|59.16|56.96|59.69|57.49|59.16|56.96|0
1643124150000|2022-01-25 15:22:30|59.21|57.01|59.64|57.44|59.64|57.44|59|56.8|0
1643124160000|2022-01-25 15:22:40|59.88|57.68|59.5|57.3|59.88|57.68|59.5|57.3|0
1643124170000|2022-01-25 15:22:50|59.53|57.33|59.5|57.3|59.53|57.33|59.48|57.28|0
1643124180000|2022-01-25 15:23:00|59.24|57.04|59.75|57.55|59.75|57.55|59.24|57.04|0
1643124190000|2022-01-25 15:23:10|59.66|57.46|60.12|57.92|60.15|57.95|59.66|57.46|0
1643124200000|2022-01-25 15:23:20|59.91|57.71|59.8|57.6|59.91|57.71|59.64|57.44|0
1643124210000|2022-01-25 15:23:30|59.85|57.65|59.37|57.17|59.85|57.65|59.37|57.17|0
1643124220000|2022-01-25 15:23:40|59.53|57.33|59.8|57.6|59.8|57.6|59.53|57.33|0
1643124230000|2022-01-25 15:23:50|60.18|57.98|60.45|58.25|60.45|58.25|60.18|57.98|0
1643124240000|2022-01-25 15:24:00|60.39|58.19|59.96|57.76|60.39|58.19|59.96|57.76|0
1643124250000|2022-01-25 15:24:10|60.01|57.81|60.12|57.92|60.23|58.03|60.01|57.81|0
1643124260000|2022-01-25 15:24:20|59.91|57.71|61.52|59.32|61.55|59.35|59.91|57.71|0
1643124270000|2022-01-25 15:24:30|61.63|59.43|61.03|58.83|61.63|59.43|61.03|58.83|0
1643124280000|2022-01-25 15:24:40|60.98|58.78|60.62|58.42|60.98|58.78|60.3|58.1|0
1643124290000|2022-01-25 15:24:50|60.51|58.31|60.57|58.37|60.57|58.37|60.51|58.31|0
1643124300000|2022-01-25 15:25:00|60.25|58.05|59.71|57.51|60.25|58.05|59.71|57.51|0
1643124310000|2022-01-25 15:25:10|59.45|57.25|60.25|58.05|60.25|58.05|59.45|57.25|0
1643124320000|2022-01-25 15:25:20|60.36|58.16|60.36|58.16|60.44|58.24|60.36|58.16|0
1643124330000|2022-01-25 15:25:30|60.01|57.81|59.99|57.79|60.01|57.81|59.82|57.62|0
1643124340000|2022-01-25 15:25:40|59.93|57.73|60.36|58.16|60.36|58.16|59.93|57.73|0
1643124350000|2022-01-25 15:25:50|60.09|57.89|60.63|58.43|60.63|58.43|60.09|57.89|0
1643124360000|2022-01-25 15:26:00|60.9|58.7|61.61|59.41|61.61|59.41|60.9|58.7|0
1643124370000|2022-01-25 15:26:10|61.56|59.36|61.94|59.74|61.94|59.74|61.56|59.36|0
1643124380000|2022-01-25 15:26:20|62.13|59.93|62.21|60.01|62.24|60.04|62.13|59.93|0
1643124390000|2022-01-25 15:26:30|62.27|60.07|63.1|60.9|63.21|61.01|62.27|60.07|0
1643124400000|2022-01-25 15:26:40|63.21|61.01|63.04|60.84|63.21|61.01|63.04|60.84|0
1643124410000|2022-01-25 15:26:50|63.24|61.04|62.43|60.23|63.24|61.04|62.43|60.23|0
1643124420000|2022-01-25 15:27:00|62.68|60.48|62.93|60.73|62.93|60.73|62.68|60.48|0
1643124430000|2022-01-25 15:27:10|63.21|61.01|63.27|61.07|63.38|61.18|63.21|61.01|0
1643124440000|2022-01-25 15:27:20|63.21|61.01|63.24|61.04|63.24|61.04|63.04|60.84|0
1643124450000|2022-01-25 15:27:30|63.38|61.18|63.38|61.18|63.38|61.18|63.27|61.07|0
1643124460000|2022-01-25 15:27:40|62.93|60.73|63.38|61.18|63.38|61.18|62.93|60.73|0
1643124470000|2022-01-25 15:27:50|61.66|59.46|61.63|59.43|61.77|59.57|61.63|59.43|0
1643124480000|2022-01-25 15:28:00|61.55|59.35|61.85|59.65|61.85|59.65|61.55|59.35|0
1643124490000|2022-01-25 15:28:10|61.77|59.57|61.94|59.74|61.94|59.74|61.77|59.57|0
1643124500000|2022-01-25 15:28:20|62.16|59.96|62.97|60.77|62.97|60.77|62.16|59.96|0
1643124510000|2022-01-25 15:28:30|63.02|60.82|63|60.8|63.02|60.82|62.88|60.68|0
1643124520000|2022-01-25 15:28:40|63.05|60.85|63|60.8|63.16|60.96|62.91|60.71|0
1643124530000|2022-01-25 15:28:50|62.94|60.74|63|60.8|63.16|60.96|62.94|60.74|0
1643124540000|2022-01-25 15:29:00|62.94|60.74|63.33|61.13|63.33|61.13|62.94|60.74|0
1643124550000|2022-01-25 15:29:10|63.22|61.02|63.39|61.19|63.39|61.19|63.22|61.02|0
1643124560000|2022-01-25 15:29:20|63.84|61.64|64.07|61.87|64.07|61.87|63.61|61.41|0
1643124570000|2022-01-25 15:29:30|63.84|61.64|64.12|61.92|64.12|61.92|63.84|61.64|0
1643124580000|2022-01-25 15:29:40|64.41|62.21|64.04|61.84|64.41|62.21|64.04|61.84|0
1643124590000|2022-01-25 15:29:50|64.12|61.92|64.24|62.04|64.24|62.04|64.01|61.81|0
1643124600000|2022-01-25 15:30:00|64.46|62.26|64.12|61.92|64.69|62.49|64.12|61.92|0
1643124610000|2022-01-25 15:30:10|63.95|61.75|63.73|61.53|63.95|61.75|63.73|61.53|0
1643124620000|2022-01-25 15:30:20|63.56|61.36|63.58|61.38|63.78|61.58|63.56|61.36|0
1643124630000|2022-01-25 15:30:30|63.56|61.36|63.56|61.36|63.56|61.36|63.39|61.19|0
1643124640000|2022-01-25 15:30:40|63.75|61.55|64.41|62.21|64.41|62.21|63.75|61.55|0
1643124650000|2022-01-25 15:30:50|64.12|61.92|63.78|61.58|64.12|61.92|63.75|61.55|0
1643124660000|2022-01-25 15:31:00|63.64|61.44|63.84|61.64|64.12|61.92|63.56|61.36|0
1643124670000|2022-01-25 15:31:10|63.95|61.75|63.78|61.58|63.95|61.75|63.78|61.58|0
1643124680000|2022-01-25 15:31:20|63.81|61.61|63.67|61.47|63.81|61.61|63.39|61.19|0
1643124690000|2022-01-25 15:31:30|63.75|61.55|63.78|61.58|63.78|61.58|63.73|61.53|0
1643124700000|2022-01-25 15:31:40|63.75|61.55|63.5|61.3|63.75|61.55|63.5|61.3|0
1643124710000|2022-01-25 15:31:50|63.56|61.36|66.34|64.14|66.34|64.14|63.56|61.36|0
1643124720000|2022-01-25 15:32:00|66.05|63.85|65.73|63.53|66.05|63.85|65.54|63.34|0
1643124730000|2022-01-25 15:32:10|65.79|63.59|65.65|63.45|65.79|63.59|65.65|63.45|0
1643124740000|2022-01-25 15:32:20|65.42|63.22|62.29|60.09|65.42|63.22|62.26|60.06|0
1643124750000|2022-01-25 15:32:30|62.37|60.17|62.51|60.31|62.51|60.31|62.12|59.92|0
1643124760000|2022-01-25 15:32:40|62.09|59.89|62.18|59.98|62.29|60.09|62.09|59.89|0
1643124770000|2022-01-25 15:32:50|62.12|59.92|62.12|59.92|62.23|60.03|62.12|59.92|0
1643124780000|2022-01-25 15:33:00|62.18|59.98|62.54|60.34|62.54|60.34|62.07|59.87|0
1643124790000|2022-01-25 15:33:10|62.93|60.73|62.68|60.48|63.07|60.87|62.68|60.48|0
1643124800000|2022-01-25 15:33:20|62.46|60.26|62.23|60.03|62.46|60.26|62.23|60.03|0
1643124810000|2022-01-25 15:33:30|62.29|60.09|62.26|60.06|62.46|60.26|62.26|60.06|0
1643124820000|2022-01-25 15:33:40|62.23|60.03|62.43|60.23|62.43|60.23|62.23|60.03|0
1643124830000|2022-01-25 15:33:50|62.51|60.31|62.79|60.59|62.79|60.59|62.51|60.31|0
1643124840000|2022-01-25 15:34:00|62.68|60.48|62.54|60.34|62.68|60.48|62.4|60.2|0
1643124850000|2022-01-25 15:34:10|62.48|60.28|62.12|59.92|62.48|60.28|62.12|59.92|0
1643124860000|2022-01-25 15:34:20|62.37|60.17|62.59|60.39|62.59|60.39|62.37|60.17|0
1643124870000|2022-01-25 15:34:30|62.4|60.2|62.4|60.2|62.4|60.2|62.12|59.92|0
1643124880000|2022-01-25 15:34:40|62.29|60.09|62.68|60.48|62.73|60.53|62.29|60.09|0
1643124890000|2022-01-25 15:34:50|62.9|60.7|62.43|60.23|62.9|60.7|62.43|60.23|0
1643124900000|2022-01-25 15:35:00|62.62|60.42|62.37|60.17|62.65|60.45|62.37|60.17|0
1643124910000|2022-01-25 15:35:10|62.51|60.31|63.13|60.93|63.13|60.93|62.37|60.17|0
1643124920000|2022-01-25 15:35:20|63.18|60.98|63.86|61.66|63.86|61.66|63.18|60.98|0
1643124930000|2022-01-25 15:35:30|64.15|61.95|64.09|61.89|64.43|62.23|64.09|61.89|0
1643124940000|2022-01-25 15:35:40|63.75|61.55|62.68|60.48|63.75|61.55|62.68|60.48|0
1643124950000|2022-01-25 15:35:50|62.82|60.62|62.34|60.14|62.82|60.62|62.34|60.14|0
1643124960000|2022-01-25 15:36:00|62.43|60.23|62.51|60.31|62.51|60.31|62.43|60.23|0
1643124970000|2022-01-25 15:36:10|62.57|60.37|61.73|59.53|62.59|60.39|61.73|59.53|0
1643124980000|2022-01-25 15:36:20|61.29|59.09|61.32|59.12|61.4|59.2|61.29|59.09|0
1643124990000|2022-01-25 15:36:30|61.23|59.03|61.73|59.53|61.73|59.53|61.23|59.03|0
1643125000000|2022-01-25 15:36:40|61.56|59.36|61.4|59.2|61.62|59.42|61.4|59.2|0
1643125010000|2022-01-25 15:36:50|61.51|59.31|61.29|59.09|61.51|59.31|61.29|59.09|0
1643125020000|2022-01-25 15:37:00|60.79|58.59|61.01|58.81|61.01|58.81|60.74|58.54|0
1643125030000|2022-01-25 15:37:10|60.96|58.76|60.19|57.99|60.96|58.76|60.19|57.99|0
1643125040000|2022-01-25 15:37:20|60|57.8|59.95|57.75|60|57.8|59.81|57.61|0
1643125050000|2022-01-25 15:37:30|59.87|57.67|59.87|57.67|59.98|57.78|59.81|57.61|0
1643125060000|2022-01-25 15:37:40|59.98|57.78|59.76|57.56|59.98|57.78|59.71|57.51|0
1643125070000|2022-01-25 15:37:50|59.57|57.37|59.06|56.86|59.57|57.37|59.06|56.86|0
1643125080000|2022-01-25 15:38:00|59.17|56.97|58.26|56.06|59.17|56.97|57.7|55.5|0
1643125090000|2022-01-25 15:38:10|58.31|56.11|60.1|57.9|60.1|57.9|58.31|56.11|0
1643125100000|2022-01-25 15:38:20|60.05|57.85|60.13|57.93|60.16|57.96|60.05|57.85|0
1643125110000|2022-01-25 15:38:30|60.21|58.01|60.32|58.12|60.32|58.12|59.88|57.68|0
1643125120000|2022-01-25 15:38:40|61.11|58.91|60.57|58.37|61.11|58.91|60.51|58.31|0
1643125130000|2022-01-25 15:38:50|60.62|58.42|61|58.8|61|58.8|60.62|58.42|0
1643125140000|2022-01-25 15:39:00|61.03|58.83|61.28|59.08|61.28|59.08|61.03|58.83|0
1643125150000|2022-01-25 15:39:10|61.08|58.88|61|58.8|61.08|58.88|60.97|58.77|0
1643125160000|2022-01-25 15:39:20|61.39|59.19|61.77|59.57|61.77|59.57|61.39|59.19|0
1643125170000|2022-01-25 15:39:30|62.05|59.85|61.77|59.57|62.16|59.96|61.77|59.57|0
1643125180000|2022-01-25 15:39:40|61.69|59.49|61.61|59.41|61.69|59.49|61.61|59.41|0
1643125190000|2022-01-25 15:39:50|61.77|59.57|62.05|59.85|62.05|59.85|61.72|59.52|0
1643125200000|2022-01-25 15:40:00|61.83|59.63|62.44|60.24|62.44|60.24|61.83|59.63|0
1643125210000|2022-01-25 15:40:10|62.38|60.18|62.35|60.15|62.38|60.18|62.27|60.07|0
1643125220000|2022-01-25 15:40:20|62.05|59.85|61.99|59.79|62.05|59.85|61.77|59.57|0
1643125230000|2022-01-25 15:40:30|61.44|59.24|61.28|59.08|61.44|59.24|61.28|59.08|0
1643125240000|2022-01-25 15:40:40|61.33|59.13|61.47|59.27|61.47|59.27|61.28|59.08|0
1643125250000|2022-01-25 15:40:50|61.61|59.41|62.38|60.18|62.38|60.18|61.58|59.38|0
1643125260000|2022-01-25 15:41:00|62.61|60.41|61.88|59.68|62.61|60.41|61.66|59.46|0
1643125270000|2022-01-25 15:41:10|61.94|59.74|61.39|59.19|61.94|59.74|61.39|59.19|0
1643125280000|2022-01-25 15:41:20|61.72|59.52|61.83|59.63|62.08|59.88|61.72|59.52|0
1643125290000|2022-01-25 15:41:30|61.66|59.46|61.61|59.41|61.66|59.46|61.39|59.19|0
1643125300000|2022-01-25 15:41:40|61.5|59.3|61.99|59.79|61.99|59.79|61.5|59.3|0
1643125310000|2022-01-25 15:41:50|61.66|59.46|61.94|59.74|61.94|59.74|61.39|59.19|0
1643125320000|2022-01-25 15:42:00|61.88|59.68|61.72|59.52|62.05|59.85|61.61|59.41|0
1643125330000|2022-01-25 15:42:10|62.1|59.9|62.72|60.52|62.72|60.52|62.1|59.9|0
1643125340000|2022-01-25 15:42:20|62.44|60.24|62.38|60.18|62.44|60.24|62.1|59.9|0
1643125350000|2022-01-25 15:42:30|62.16|59.96|62.72|60.52|62.72|60.52|62.16|59.96|0
1643125360000|2022-01-25 15:42:40|62.41|60.21|62.21|60.01|62.41|60.21|62.05|59.85|0
1643125370000|2022-01-25 15:42:50|61.83|59.63|62.33|60.13|62.33|60.13|61.83|59.63|0
1643125380000|2022-01-25 15:43:00|62.16|59.96|61.83|59.63|62.16|59.96|61.77|59.57|0
1643125390000|2022-01-25 15:43:10|61.99|59.79|61.58|59.38|61.99|59.79|61.58|59.38|0
1643125400000|2022-01-25 15:43:20|61.88|59.68|62.66|60.46|62.66|60.46|61.88|59.68|0
1643125410000|2022-01-25 15:43:30|62.94|60.74|62.83|60.63|62.94|60.74|62.83|60.63|0
1643125420000|2022-01-25 15:43:40|62.94|60.74|62.49|60.29|62.94|60.74|62.44|60.24|0
1643125430000|2022-01-25 15:43:50|62.38|60.18|62.33|60.13|62.38|60.18|62.16|59.96|0
1643125440000|2022-01-25 15:44:00|62.66|60.46|62.58|60.38|62.83|60.63|62.58|60.38|0
1643125450000|2022-01-25 15:44:10|62.72|60.52|63|60.8|63|60.8|62.72|60.52|0
1643125460000|2022-01-25 15:44:20|63.33|61.13|63.98|61.78|63.98|61.78|63.33|61.13|0
1643125470000|2022-01-25 15:44:30|64.75|62.55|64.46|62.26|64.75|62.55|64.46|62.26|0
1643125480000|2022-01-25 15:44:40|64.24|62.04|64.29|62.09|64.29|62.09|64.07|61.87|0
1643125490000|2022-01-25 15:44:50|64.46|62.26|64.86|62.66|64.86|62.66|64.32|62.12|0
1643125500000|2022-01-25 15:45:00|65.44|63.24|65.27|63.07|65.79|63.59|65.27|63.07|0
1643125510000|2022-01-25 15:45:10|65.09|62.89|65.44|63.24|65.44|63.24|65.09|62.89|0
1643125520000|2022-01-25 15:45:20|65.27|63.07|68.45|66.25|68.45|66.25|65.27|63.07|0
1643125530000|2022-01-25 15:45:30|68.51|66.31|69.34|67.14|69.34|67.14|68.51|66.31|0
1643125540000|2022-01-25 15:45:40|69.16|66.96|68.27|66.07|69.16|66.96|68.27|66.07|0
1643125550000|2022-01-25 15:45:50|68.33|66.13|65.87|63.67|68.33|66.13|65.7|63.5|0
1643125560000|2022-01-25 15:46:00|65.96|63.76|63.86|61.66|65.96|63.76|63.86|61.66|0
1643125570000|2022-01-25 15:46:10|63.18|60.98|62.96|60.76|63.29|61.09|62.81|60.61|0
1643125580000|2022-01-25 15:46:20|63.12|60.92|63.18|60.98|63.18|60.98|63.01|60.81|0
1643125590000|2022-01-25 15:46:30|64.22|62.02|64.62|62.42|64.62|62.42|64.22|62.02|0
1643125600000|2022-01-25 15:46:40|64.45|62.25|64.56|62.36|64.56|62.36|64.34|62.14|0
1643125610000|2022-01-25 15:46:50|64.45|62.25|64.08|61.88|64.45|62.25|64.08|61.88|0
1643125620000|2022-01-25 15:47:00|64.51|62.31|65.43|63.23|65.71|63.51|64.51|62.31|0
1643125630000|2022-01-25 15:47:10|65.74|63.54|65.77|63.57|65.77|63.57|65.68|63.48|0
1643125640000|2022-01-25 15:47:20|65.92|63.72|66.12|63.92|66.12|63.92|65.92|63.72|0
1643125650000|2022-01-25 15:47:30|65.8|63.6|65.48|63.28|65.95|63.75|65.48|63.28|0
1643125660000|2022-01-25 15:47:40|65.37|63.17|65.43|63.23|65.43|63.23|65.31|63.11|0
1643125670000|2022-01-25 15:47:50|65.45|63.25|64.88|62.68|65.45|63.25|64.88|62.68|0
1643125680000|2022-01-25 15:48:00|64.82|62.62|65.08|62.88|65.22|63.02|64.82|62.62|0
1643125690000|2022-01-25 15:48:10|65.71|63.51|65.25|63.05|65.71|63.51|65.25|63.05|0
1643125700000|2022-01-25 15:48:20|65.54|63.34|65.83|63.63|65.86|63.66|65.51|63.31|0
1643125710000|2022-01-25 15:48:30|65.92|63.72|66.53|64.33|66.53|64.33|65.92|63.72|0
1643125720000|2022-01-25 15:48:40|66.94|64.74|67.23|65.03|67.23|65.03|66.94|64.74|0
1643125730000|2022-01-25 15:48:50|67.38|65.18|67.41|65.21|67.41|65.21|67|64.8|0
1643125740000|2022-01-25 15:49:00|67.14|64.94|66.94|64.74|67.17|64.97|66.94|64.74|0
1643125750000|2022-01-25 15:49:10|66.76|64.56|66.85|64.65|67|64.8|66.76|64.56|0
1643125760000|2022-01-25 15:49:20|66.88|64.68|66.7|64.5|66.88|64.68|66.7|64.5|0
1643125770000|2022-01-25 15:49:30|66.76|64.56|67.29|65.09|67.29|65.09|66.76|64.56|0
1643125780000|2022-01-25 15:49:40|67.17|64.97|65.99|63.79|67.17|64.97|65.99|63.79|0
1643125790000|2022-01-25 15:49:50|66.05|63.85|66.22|64.02|66.22|64.02|66.05|63.85|0
1643125800000|2022-01-25 15:50:00|66.05|63.85|66.64|64.44|66.64|64.44|65.99|63.79|0
1643125810000|2022-01-25 15:50:10|66.43|64.23|66.52|64.32|66.64|64.44|66.29|64.09|0
1643125820000|2022-01-25 15:50:20|66.7|64.5|66.64|64.44|66.7|64.5|66.58|64.38|0
1643125830000|2022-01-25 15:50:30|66.41|64.21|66.23|64.03|66.41|64.21|66.23|64.03|0
1643125840000|2022-01-25 15:50:40|66.06|63.86|66.49|64.29|66.52|64.32|66.06|63.86|0
1643125850000|2022-01-25 15:50:50|66.58|64.38|66.06|63.86|66.64|64.44|66.06|63.86|0
1643125860000|2022-01-25 15:51:00|65.42|63.22|65.88|63.68|65.88|63.68|65.36|63.16|0
1643125870000|2022-01-25 15:51:10|65.77|63.57|65.82|63.62|65.88|63.68|65.71|63.51|0
1643125880000|2022-01-25 15:51:20|65.77|63.57|66.64|64.44|66.64|64.44|65.77|63.57|0
1643125890000|2022-01-25 15:51:30|66.46|64.26|66.46|64.26|66.58|64.38|66.46|64.26|0
1643125900000|2022-01-25 15:51:40|65.79|63.59|66.17|63.97|66.17|63.97|65.79|63.59|0
1643125910000|2022-01-25 15:51:50|66.23|64.03|66.11|63.91|66.23|64.03|66.06|63.86|0
1643125920000|2022-01-25 15:52:00|66.49|64.29|66.41|64.21|66.58|64.38|66.41|64.21|0
1643125930000|2022-01-25 15:52:10|65.85|63.65|66.23|64.03|66.23|64.03|65.85|63.65|0
1643125940000|2022-01-25 15:52:20|66.29|64.09|65.77|63.57|66.35|64.15|65.77|63.57|0
1643125950000|2022-01-25 15:52:30|65.48|63.28|65.07|62.87|65.48|63.28|65.07|62.87|0
1643125960000|2022-01-25 15:52:40|65.3|63.1|65.13|62.93|65.3|63.1|65.07|62.87|0
1643125970000|2022-01-25 15:52:50|65.19|62.99|64.9|62.7|65.19|62.99|64.84|62.64|0
1643125980000|2022-01-25 15:53:00|65.19|62.99|65.25|63.05|65.25|63.05|65.1|62.9|0
1643125990000|2022-01-25 15:53:10|65.42|63.22|64.21|62.01|65.42|63.22|64.21|62.01|0
1643126000000|2022-01-25 15:53:20|64.33|62.13|63.99|61.79|64.33|62.13|63.82|61.62|0
1643126010000|2022-01-25 15:53:30|63.76|61.56|64.04|61.84|64.04|61.84|63.76|61.56|0
1643126020000|2022-01-25 15:53:40|64.1|61.9|64.56|62.36|64.56|62.36|64.1|61.9|0
1643126030000|2022-01-25 15:53:50|65.25|63.05|65.13|62.93|65.25|63.05|64.99|62.79|0
1643126040000|2022-01-25 15:54:00|65.01|62.81|65.48|63.28|65.48|63.28|65.01|62.81|0
1643126050000|2022-01-25 15:54:10|65.42|63.22|65.42|63.22|65.42|63.22|65.36|63.16|0
1643126060000|2022-01-25 15:54:20|65.22|63.02|65.07|62.87|65.22|63.02|65.07|62.87|0
1643126070000|2022-01-25 15:54:30|64.1|61.9|63.65|61.45|64.1|61.9|63.65|61.45|0
1643126080000|2022-01-25 15:54:40|62.91|60.71|63.65|61.45|63.65|61.45|62.91|60.71|0
1643126090000|2022-01-25 15:54:50|63.7|61.5|63.19|60.99|63.7|61.5|63.19|60.99|0
1643126100000|2022-01-25 15:55:00|63.36|61.16|64.04|61.84|64.04|61.84|63.36|61.16|0
1643126110000|2022-01-25 15:55:10|63.73|61.53|63.79|61.59|63.79|61.59|63.59|61.39|0
1643126120000|2022-01-25 15:55:20|63.76|61.56|63.82|61.62|63.96|61.76|63.76|61.56|0
1643126130000|2022-01-25 15:55:30|63.87|61.67|63.19|60.99|63.87|61.67|63.19|60.99|0
1643126140000|2022-01-25 15:55:40|62.8|60.6|62.44|60.24|62.83|60.63|62.44|60.24|0
1643126150000|2022-01-25 15:55:50|63.03|60.83|63.19|60.99|63.19|60.99|62.8|60.6|0
1643126160000|2022-01-25 15:56:00|63.14|60.94|63.28|61.08|63.31|61.11|63.14|60.94|0
1643126170000|2022-01-25 15:56:10|63.08|60.88|62.91|60.71|63.08|60.88|62.91|60.71|0
1643126180000|2022-01-25 15:56:20|63.03|60.83|63.19|60.99|63.36|61.16|63.03|60.83|0
1643126190000|2022-01-25 15:56:30|63.31|61.11|63.08|60.88|63.42|61.22|63.08|60.88|0
1643126200000|2022-01-25 15:56:40|63.42|61.22|63.5|61.3|63.53|61.33|63.42|61.22|0
1643126210000|2022-01-25 15:56:50|63.48|61.28|63.42|61.22|63.48|61.28|63.39|61.19|0
1643126220000|2022-01-25 15:57:00|62.74|60.54|63.19|60.99|63.25|61.05|62.74|60.54|0
1643126230000|2022-01-25 15:57:10|63.36|61.16|63.53|61.33|63.53|61.33|63.08|60.88|0
1643126240000|2022-01-25 15:57:20|63.5|61.3|63.19|60.99|63.56|61.36|63.19|60.99|0
1643126250000|2022-01-25 15:57:30|63.31|61.11|62.8|60.6|63.31|61.11|62.69|60.49|0
1643126260000|2022-01-25 15:57:40|62.74|60.54|62.47|60.27|62.77|60.57|62.47|60.27|0
1643126270000|2022-01-25 15:57:50|62.21|60.01|61.91|59.71|62.21|60.01|61.91|59.71|0
1643126280000|2022-01-25 15:58:00|61.85|59.65|62.19|59.99|62.32|60.12|61.85|59.65|0
1643126290000|2022-01-25 15:58:10|62.08|59.88|62.24|60.04|62.24|60.04|62.08|59.88|0
1643126300000|2022-01-25 15:58:20|61.88|59.68|61.3|59.1|61.88|59.68|61.3|59.1|0
1643126310000|2022-01-25 15:58:30|61.25|59.05|60.78|58.58|61.25|59.05|60.75|58.55|0
1643126320000|2022-01-25 15:58:40|60.75|58.55|60.64|58.44|60.81|58.61|60.64|58.44|0
1643126330000|2022-01-25 15:58:50|60.7|58.5|60.97|58.77|61.03|58.83|60.7|58.5|0
1643126340000|2022-01-25 15:59:00|60.86|58.66|60.75|58.55|60.97|58.77|60.75|58.55|0
1643126350000|2022-01-25 15:59:10|60.7|58.5|60.75|58.55|60.81|58.61|60.53|58.33|0
1643126360000|2022-01-25 15:59:20|60.78|58.58|60.53|58.33|60.86|58.66|60.37|58.17|0
1643126370000|2022-01-25 15:59:30|60.43|58.23|60.62|58.42|60.62|58.42|60.43|58.23|0
1643126380000|2022-01-25 15:59:40|60.7|58.5|60.64|58.44|60.81|58.61|60.64|58.44|0
1643126390000|2022-01-25 15:59:50|60.53|58.33|60.81|58.61|60.86|58.66|60.53|58.33|0
1643126400000|2022-01-25 16:00:00|60.86|58.66|60.59|58.39|60.94|58.74|60.59|58.39|0
1643126410000|2022-01-25 16:00:10|60.13|57.93|60.81|58.61|60.81|58.61|60.13|57.93|0
1643126420000|2022-01-25 16:00:20|60.75|58.55|61.77|59.57|61.77|59.57|60.75|58.55|0
1643126430000|2022-01-25 16:00:30|61.82|59.62|61.77|59.57|61.82|59.62|61.66|59.46|0
1643126440000|2022-01-25 16:00:40|61.49|59.29|61.16|58.96|61.49|59.29|61.16|58.96|0
1643126450000|2022-01-25 16:00:50|61.27|59.07|61.93|59.73|61.93|59.73|61.27|59.07|0
1643126460000|2022-01-25 16:01:00|61.55|59.35|61.66|59.46|61.77|59.57|61.55|59.35|0
1643126470000|2022-01-25 16:01:10|61.93|59.73|61.88|59.68|62.02|59.82|61.88|59.68|0
1643126480000|2022-01-25 16:01:20|61.41|59.21|61.22|59.02|61.41|59.21|61.06|58.86|0
1643126490000|2022-01-25 16:01:30|61.41|59.21|61.66|59.46|61.66|59.46|61.41|59.21|0
1643126500000|2022-01-25 16:01:40|61.55|59.35|61.55|59.35|61.55|59.35|61.44|59.24|0
1643126510000|2022-01-25 16:01:50|61.66|59.46|61.33|59.13|61.66|59.46|61.33|59.13|0
1643126520000|2022-01-25 16:02:00|61.63|59.43|61.99|59.79|61.99|59.79|61.63|59.43|0
1643126530000|2022-01-25 16:02:10|61.93|59.73|61.88|59.68|61.93|59.73|61.71|59.51|0
1643126540000|2022-01-25 16:02:20|61.82|59.62|61.93|59.73|61.93|59.73|61.71|59.51|0
1643126550000|2022-01-25 16:02:30|61.91|59.71|62.82|60.62|62.82|60.62|61.91|59.71|0
1643126560000|2022-01-25 16:02:40|62.43|60.23|61.88|59.68|62.43|60.23|61.88|59.68|0
1643126570000|2022-01-25 16:02:50|61.63|59.43|61.82|59.62|61.82|59.62|61.63|59.43|0
1643126580000|2022-01-25 16:03:00|61.44|59.24|61.16|58.96|61.6|59.4|61.16|58.96|0
1643126590000|2022-01-25 16:03:10|61.27|59.07|61.49|59.29|61.49|59.29|61.27|59.07|0
1643126600000|2022-01-25 16:03:20|61.93|59.73|62.21|60.01|62.21|60.01|61.93|59.73|0
1643126610000|2022-01-25 16:03:30|61.88|59.68|61.96|59.76|61.96|59.76|61.88|59.68|0
1643126620000|2022-01-25 16:03:40|61.82|59.62|61.93|59.73|61.99|59.79|61.82|59.62|0
1643126630000|2022-01-25 16:03:50|62.04|59.84|62.1|59.9|62.35|60.15|62.04|59.84|0
1643126640000|2022-01-25 16:04:00|62.16|59.96|62.49|60.29|62.49|60.29|62.16|59.96|0
1643126650000|2022-01-25 16:04:10|62.6|60.4|62.71|60.51|62.77|60.57|62.6|60.4|0
1643126660000|2022-01-25 16:04:20|62.74|60.54|62.77|60.57|62.93|60.73|62.74|60.54|0
1643126670000|2022-01-25 16:04:30|62.71|60.51|62.29|60.09|62.71|60.51|62.1|59.9|0
1643126680000|2022-01-25 16:04:40|62.21|60.01|62.21|60.01|62.32|60.12|62.21|60.01|0
1643126690000|2022-01-25 16:04:50|62.51|60.31|62.88|60.68|62.88|60.68|62.46|60.26|0
1643126700000|2022-01-25 16:05:00|62.82|60.62|62.65|60.45|62.82|60.62|62.49|60.29|0
1643126710000|2022-01-25 16:05:10|62.77|60.57|62.93|60.73|62.93|60.73|62.54|60.34|0
1643126720000|2022-01-25 16:05:20|63.05|60.85|63.21|61.01|63.21|61.01|63.05|60.85|0
1643126730000|2022-01-25 16:05:30|64|61.8|63.78|61.58|64|61.8|63.78|61.58|0
1643126740000|2022-01-25 16:05:40|63.92|61.72|63.49|61.29|63.92|61.72|63.49|61.29|0
1643126750000|2022-01-25 16:05:50|63.38|61.18|63.21|61.01|63.38|61.18|62.85|60.65|0
1643126760000|2022-01-25 16:06:00|63.33|61.13|63.16|60.96|63.33|61.13|63.16|60.96|0
1643126770000|2022-01-25 16:06:10|63.1|60.9|62.49|60.29|63.1|60.9|62.49|60.29|0
1643126780000|2022-01-25 16:06:20|61.99|59.79|61.77|59.57|61.99|59.79|61.77|59.57|0
1643126790000|2022-01-25 16:06:30|61.66|59.46|61.6|59.4|61.66|59.46|61.38|59.18|0
1643126800000|2022-01-25 16:06:40|61.71|59.51|61.71|59.51|61.77|59.57|61.71|59.51|0
1643126810000|2022-01-25 16:06:50|61.88|59.68|62.15|59.95|62.46|60.26|61.88|59.68|0
1643126820000|2022-01-25 16:07:00|62.21|60.01|61.66|59.46|62.21|60.01|61.66|59.46|0
1643126830000|2022-01-25 16:07:10|61.71|59.51|61.93|59.73|61.93|59.73|61.55|59.35|0
1643126840000|2022-01-25 16:07:20|61.66|59.46|61.27|59.07|61.66|59.46|61.16|58.96|0
1643126850000|2022-01-25 16:07:30|61.3|59.1|60.21|58.01|61.3|59.1|60.21|58.01|0
1643126860000|2022-01-25 16:07:40|60.35|58.15|60.45|58.25|60.45|58.25|60.21|58.01|0
1643126870000|2022-01-25 16:07:50|60.56|58.36|60.73|58.53|60.73|58.53|60.56|58.36|0
1643126880000|2022-01-25 16:08:00|60.78|58.58|60.83|58.63|61.02|58.82|60.78|58.58|0
1643126890000|2022-01-25 16:08:10|60.67|58.47|60.02|57.82|60.67|58.47|59.91|57.71|0
1643126900000|2022-01-25 16:08:20|60.05|57.85|59.8|57.6|60.07|57.87|59.75|57.55|0
1643126910000|2022-01-25 16:08:30|59.88|57.68|59.64|57.44|59.88|57.68|59.64|57.44|0
1643126920000|2022-01-25 16:08:40|59.7|57.5|59.64|57.44|59.75|57.55|59.48|57.28|0
1643126930000|2022-01-25 16:08:50|59.48|57.28|60.13|57.93|60.13|57.93|59.48|57.28|0
1643126940000|2022-01-25 16:09:00|59.99|57.79|60.24|58.04|60.24|58.04|59.99|57.79|0
1643126950000|2022-01-25 16:09:10|60.13|57.93|60.13|57.93|60.13|57.93|59.97|57.77|0
1643126960000|2022-01-25 16:09:20|60.18|57.98|60.34|58.14|60.34|58.14|60.15|57.95|0
1643126970000|2022-01-25 16:09:30|60.62|58.42|60.72|58.52|60.72|58.52|60.62|58.42|0
1643126980000|2022-01-25 16:09:40|60.62|58.42|60.34|58.14|60.62|58.42|60.34|58.14|0
1643126990000|2022-01-25 16:09:50|60.56|58.36|60.72|58.52|60.83|58.63|60.56|58.36|0
1643127000000|2022-01-25 16:10:00|60.78|58.58|61.66|59.46|61.66|59.46|60.78|58.58|0
1643127010000|2022-01-25 16:10:10|61.57|59.37|62.04|59.84|62.12|59.92|61.57|59.37|0
1643127020000|2022-01-25 16:10:20|61.82|59.62|61.88|59.68|61.88|59.68|61.55|59.35|0
1643127030000|2022-01-25 16:10:30|61.96|59.76|61.9|59.7|61.96|59.76|61.79|59.59|0
1643127040000|2022-01-25 16:10:40|61.93|59.73|61.38|59.18|61.93|59.73|61.35|59.15|0
1643127050000|2022-01-25 16:10:50|61.44|59.24|61.38|59.18|61.44|59.24|61.22|59.02|0
1643127060000|2022-01-25 16:11:00|61.33|59.13|61.77|59.57|61.77|59.57|61.33|59.13|0
1643127070000|2022-01-25 16:11:10|61.44|59.24|61.22|59.02|61.57|59.37|61.22|59.02|0
1643127080000|2022-01-25 16:11:20|60.94|58.74|60.56|58.36|60.94|58.74|60.56|58.36|0
1643127090000|2022-01-25 16:11:30|60.34|58.14|60.51|58.31|60.51|58.31|60.29|58.09|0
1643127100000|2022-01-25 16:11:40|60.83|58.63|60.89|58.69|60.89|58.69|60.83|58.63|0
1643127110000|2022-01-25 16:11:50|60.94|58.74|60.62|58.42|61|58.8|60.56|58.36|0
1643127120000|2022-01-25 16:12:00|60.67|58.47|60.45|58.25|60.67|58.47|60.45|58.25|0
1643127130000|2022-01-25 16:12:10|60.34|58.14|59.8|57.6|60.34|58.14|59.8|57.6|0
1643127140000|2022-01-25 16:12:20|59.7|57.5|59.43|57.23|59.72|57.52|59.37|57.17|0
1643127150000|2022-01-25 16:12:30|59.21|57.01|59.53|57.33|59.53|57.33|59.21|57.01|0
1643127160000|2022-01-25 16:12:40|59.8|57.6|59.86|57.66|59.88|57.68|59.8|57.6|0
1643127170000|2022-01-25 16:12:50|59.64|57.44|59.8|57.6|59.8|57.6|59.64|57.44|0
1643127180000|2022-01-25 16:13:00|60.02|57.82|60.18|57.98|60.18|57.98|60.02|57.82|0
1643127190000|2022-01-25 16:13:10|59.8|57.6|59.51|57.31|59.8|57.6|59.43|57.23|0
1643127200000|2022-01-25 16:13:20|59.53|57.33|59.64|57.44|59.67|57.47|59.53|57.33|0
1643127210000|2022-01-25 16:13:30|59.37|57.17|59.59|57.39|59.59|57.39|59.37|57.17|0
1643127220000|2022-01-25 16:13:40|59.53|57.33|59.48|57.28|59.53|57.33|59.32|57.12|0
1643127230000|2022-01-25 16:13:50|59.45|57.25|59.37|57.17|59.59|57.39|59.37|57.17|0
1643127240000|2022-01-25 16:14:00|59.43|57.23|59.8|57.6|59.88|57.68|59.43|57.23|0
1643127250000|2022-01-25 16:14:10|59.86|57.66|59.64|57.44|59.86|57.66|59.32|57.12|0
1643127260000|2022-01-25 16:14:20|59.51|57.31|59.64|57.44|59.64|57.44|59.51|57.31|0
1643127270000|2022-01-25 16:14:30|59.7|57.5|60.15|57.95|60.15|57.95|59.64|57.44|0
1643127280000|2022-01-25 16:14:40|60.1|57.9|59.72|57.52|60.1|57.9|59.72|57.52|0
1643127290000|2022-01-25 16:14:50|59.7|57.5|59.69|57.49|59.7|57.5|59.64|57.44|0
1643127300000|2022-01-25 16:15:00|59.75|57.55|60.02|57.82|60.02|57.82|59.45|57.25|0
1643127310000|2022-01-25 16:15:10|59.86|57.66|59.24|57.04|59.91|57.71|59.24|57.04|0
1643127320000|2022-01-25 16:15:20|59.48|57.28|59.48|57.28|59.48|57.28|59.27|57.07|0
1643127330000|2022-01-25 16:15:30|59.27|57.07|59.05|56.85|59.27|57.07|59.05|56.85|0
1643127340000|2022-01-25 16:15:40|59.13|56.93|59.21|57.01|59.27|57.07|59.13|56.93|0
1643127350000|2022-01-25 16:15:50|59.48|57.28|60.34|58.14|60.34|58.14|59.43|57.23|0
1643127360000|2022-01-25 16:16:00|60.61|58.41|61.38|59.18|61.38|59.18|60.61|58.41|0
1643127370000|2022-01-25 16:16:10|61.27|59.07|60.69|58.49|61.27|59.07|60.69|58.49|0
1643127380000|2022-01-25 16:16:20|60.48|58.28|60.29|58.09|60.48|58.28|60.23|58.03|0
1643127390000|2022-01-25 16:16:30|60.61|58.41|60.89|58.69|60.89|58.69|60.61|58.41|0
1643127400000|2022-01-25 16:16:40|60.83|58.63|60.72|58.52|60.83|58.63|60.72|58.52|0
1643127410000|2022-01-25 16:16:50|61|58.8|60.99|58.79|61.05|58.85|60.94|58.74|0
1643127420000|2022-01-25 16:17:00|60.78|58.58|60.34|58.14|60.78|58.58|60.34|58.14|0
1643127430000|2022-01-25 16:17:10|60.5|58.3|60.5|58.3|60.5|58.3|60.48|58.28|0
1643127440000|2022-01-25 16:17:20|60.56|58.36|60.5|58.3|60.61|58.41|60.45|58.25|0
1643127450000|2022-01-25 16:17:30|60.83|58.63|60.94|58.74|60.94|58.74|60.78|58.58|0
1643127460000|2022-01-25 16:17:40|60.83|58.63|61.32|59.12|61.32|59.12|60.83|58.63|0
1643127470000|2022-01-25 16:17:50|61.38|59.18|60.99|58.79|61.38|59.18|60.99|58.79|0
1643127480000|2022-01-25 16:18:00|60.94|58.74|61.54|59.34|61.54|59.34|60.94|58.74|0
1643127490000|2022-01-25 16:18:10|61.49|59.29|61.71|59.51|61.71|59.51|61.43|59.23|0
1643127500000|2022-01-25 16:18:20|61.49|59.29|62.32|60.12|62.32|60.12|61.49|59.29|0
1643127510000|2022-01-25 16:18:30|62.65|60.45|62.15|59.95|62.65|60.45|62.15|59.95|0
1643127520000|2022-01-25 16:18:40|62.01|59.81|61.76|59.56|62.01|59.81|61.76|59.56|0
1643127530000|2022-01-25 16:18:50|61.71|59.51|62.37|60.17|62.37|60.17|61.71|59.51|0
1643127540000|2022-01-25 16:19:00|62.48|60.28|62.2|60|62.48|60.28|62.15|59.95|0
1643127550000|2022-01-25 16:19:10|62.43|60.23|63.12|60.92|63.12|60.92|62.43|60.23|0
1643127560000|2022-01-25 16:19:20|63.38|61.18|63.43|61.23|63.55|61.35|63.38|61.18|0
1643127570000|2022-01-25 16:19:30|63.32|61.12|63.66|61.46|63.66|61.46|63.32|61.12|0
1643127580000|2022-01-25 16:19:40|63.46|61.26|63.71|61.51|63.71|61.51|63.46|61.26|0
1643127590000|2022-01-25 16:19:50|63.6|61.4|63.6|61.4|63.83|61.63|63.6|61.4|0
1643127600000|2022-01-25 16:20:00|63.55|61.35|63.43|61.23|63.55|61.35|63.26|61.06|0
1643127610000|2022-01-25 16:20:10|63.49|61.29|64.82|62.62|64.82|62.62|63.49|61.29|0
1643127620000|2022-01-25 16:20:20|64.65|62.45|64.74|62.54|65.14|62.94|64.65|62.45|0
1643127630000|2022-01-25 16:20:30|64.62|62.42|64.57|62.37|64.65|62.45|64.51|62.31|0
1643127640000|2022-01-25 16:20:40|64.62|62.42|64.34|62.14|64.79|62.59|64.34|62.14|0
1643127650000|2022-01-25 16:20:50|64.05|61.85|64.19|61.99|64.19|61.99|63.97|61.77|0
1643127660000|2022-01-25 16:21:00|63.6|61.4|63.6|61.4|63.8|61.6|63.6|61.4|0
1643127670000|2022-01-25 16:21:10|63.69|61.49|63.55|61.35|63.69|61.49|63.55|61.35|0
1643127680000|2022-01-25 16:21:20|63.4|61.2|63.49|61.29|63.49|61.29|63.4|61.2|0
1643127690000|2022-01-25 16:21:30|63.6|61.4|63.6|61.4|63.63|61.43|63.6|61.4|0
1643127700000|2022-01-25 16:21:40|64.05|61.85|63.88|61.68|64.05|61.85|63.88|61.68|0
1643127710000|2022-01-25 16:21:50|64.34|62.14|64.39|62.19|64.39|62.19|64.34|62.14|0
1643127720000|2022-01-25 16:22:00|64.28|62.08|63.88|61.68|64.34|62.14|63.88|61.68|0
1643127730000|2022-01-25 16:22:10|63.83|61.63|64|61.8|64.11|61.91|63.83|61.63|0
1643127740000|2022-01-25 16:22:20|64.11|61.91|63.71|61.51|64.17|61.97|63.71|61.51|0
1643127750000|2022-01-25 16:22:30|63.6|61.4|63.6|61.4|63.6|61.4|63.43|61.23|0
1643127760000|2022-01-25 16:22:40|63.54|61.34|63.85|61.65|63.88|61.68|63.54|61.34|0
1643127770000|2022-01-25 16:22:50|63.83|61.63|64.05|61.85|64.11|61.91|63.83|61.63|0
1643127780000|2022-01-25 16:23:00|64.08|61.88|64.22|62.02|64.22|62.02|63.94|61.74|0
1643127790000|2022-01-25 16:23:10|64.31|62.11|62.27|60.07|64.31|62.11|62.16|59.96|0
1643127800000|2022-01-25 16:23:20|62.33|60.13|64.18|61.98|64.18|61.98|62.3|60.1|0
1643127810000|2022-01-25 16:23:30|64.37|62.17|62.95|60.75|64.63|62.43|62.89|60.69|0
1643127820000|2022-01-25 16:23:40|63.17|60.97|63.4|61.2|63.4|61.2|63.17|60.97|0
1643127830000|2022-01-25 16:23:50|63.45|61.25|62.7|60.5|63.57|61.37|62.7|60.5|0
1643127840000|2022-01-25 16:24:00|62.42|60.22|62.08|59.88|62.42|60.22|62.08|59.88|0
1643127850000|2022-01-25 16:24:10|62.05|59.85|62.05|59.85|62.19|59.99|62.03|59.83|0
1643127860000|2022-01-25 16:24:20|61.52|59.32|61.83|59.63|61.83|59.63|61.5|59.3|0
1643127870000|2022-01-25 16:24:30|61.97|59.77|61.64|59.44|61.97|59.77|61.64|59.44|0
1643127880000|2022-01-25 16:24:40|61.58|59.38|61.66|59.46|61.69|59.49|61.58|59.38|0
1643127890000|2022-01-25 16:24:50|61.52|59.32|61.97|59.77|62.03|59.83|61.52|59.32|0
1643127900000|2022-01-25 16:25:00|62.05|59.85|62.42|60.22|62.42|60.22|62.05|59.85|0
1643127910000|2022-01-25 16:25:10|62.47|60.27|62.53|60.33|62.61|60.41|62.39|60.19|0
1643127920000|2022-01-25 16:25:20|62.47|60.27|62.59|60.39|62.59|60.39|62.47|60.27|0
1643127930000|2022-01-25 16:25:30|62.53|60.33|61.91|59.71|62.53|60.33|61.91|59.71|0
1643127940000|2022-01-25 16:25:40|61.86|59.66|61.86|59.66|61.86|59.66|61.83|59.63|0
1643127950000|2022-01-25 16:25:50|62.14|59.94|61.91|59.71|62.14|59.94|61.91|59.71|0
1643127960000|2022-01-25 16:26:00|62.25|60.05|62.05|59.85|62.25|60.05|62.05|59.85|0
1643127970000|2022-01-25 16:26:10|62.08|59.88|61.97|59.77|62.14|59.94|61.97|59.77|0
1643127980000|2022-01-25 16:26:20|62.28|60.08|62.08|59.88|62.33|60.13|62.08|59.88|0
1643127990000|2022-01-25 16:26:30|62.14|59.94|62.14|59.94|62.14|59.94|62.08|59.88|0
1643128000000|2022-01-25 16:26:40|62.33|60.13|62.53|60.33|62.53|60.33|62.25|60.05|0
1643128010000|2022-01-25 16:26:50|63.09|60.89|63.49|61.29|63.49|61.29|63.09|60.89|0
1643128020000|2022-01-25 16:27:00|63.21|61.01|62.81|60.61|63.26|61.06|62.81|60.61|0
1643128030000|2022-01-25 16:27:10|62.87|60.67|61.91|59.71|62.87|60.67|61.91|59.71|0
1643128040000|2022-01-25 16:27:20|61.69|59.49|61.52|59.32|61.69|59.49|61.47|59.27|0
1643128050000|2022-01-25 16:27:30|61.47|59.27|61.75|59.55|61.91|59.71|61.47|59.27|0
1643128060000|2022-01-25 16:27:40|61.38|59.18|61.14|58.94|61.41|59.21|61.14|58.94|0
1643128070000|2022-01-25 16:27:50|60.72|58.52|60.5|58.3|60.72|58.52|60.42|58.22|0
1643128080000|2022-01-25 16:28:00|60.53|58.33|60.69|58.49|60.69|58.49|60.53|58.33|0
1643128090000|2022-01-25 16:28:10|60.64|58.44|61.19|58.99|61.19|58.99|60.64|58.44|0
1643128100000|2022-01-25 16:28:20|60.86|58.66|60.58|58.38|60.86|58.66|60.58|58.38|0
1643128110000|2022-01-25 16:28:30|60.91|58.71|60.97|58.77|61.08|58.88|60.91|58.71|0
1643128120000|2022-01-25 16:28:40|61.08|58.88|61.13|58.93|61.22|59.02|61.08|58.88|0
1643128130000|2022-01-25 16:28:50|61.25|59.05|61.91|59.71|61.91|59.71|61.25|59.05|0
1643128140000|2022-01-25 16:29:00|61.69|59.49|61.41|59.21|61.69|59.49|61.13|58.93|0
1643128150000|2022-01-25 16:29:10|61.44|59.24|61.47|59.27|61.58|59.38|61.41|59.21|0
1643128160000|2022-01-25 16:29:20|61.58|59.38|61.86|59.66|61.86|59.66|61.58|59.38|0
1643128170000|2022-01-25 16:29:30|61.8|59.6|62.02|59.82|62.02|59.82|61.74|59.54|0
1643128180000|2022-01-25 16:29:40|61.72|59.52|62.02|59.82|62.02|59.82|61.72|59.52|0
1643128190000|2022-01-25 16:29:50|61.86|59.66|61.97|59.77|62.02|59.82|61.8|59.6|0
1643128200000|2022-01-25 16:30:00|61.6|59.4|61.63|59.43|61.97|59.77|61.6|59.4|0
1643128210000|2022-01-25 16:30:10|61.83|59.63|61.08|58.88|61.91|59.71|61.08|58.88|0
1643128220000|2022-01-25 16:30:20|60.91|58.71|60.86|58.66|60.91|58.71|60.53|58.33|0
1643128230000|2022-01-25 16:30:30|60.89|58.69|61.11|58.91|61.11|58.91|60.89|58.69|0
1643128240000|2022-01-25 16:30:40|61.3|59.1|61.3|59.1|61.36|59.16|61.3|59.1|0
1643128250000|2022-01-25 16:30:50|61.49|59.29|61.08|58.88|61.49|59.29|60.91|58.71|0
1643128260000|2022-01-25 16:31:00|61.13|58.93|60.91|58.71|61.13|58.93|60.91|58.71|0
1643128270000|2022-01-25 16:31:10|61.13|58.93|61.47|59.27|61.69|59.49|61.13|58.93|0
1643128280000|2022-01-25 16:31:20|61.3|59.1|60.8|58.6|61.3|59.1|60.8|58.6|0
1643128290000|2022-01-25 16:31:30|60.97|58.77|60.97|58.77|61.02|58.82|60.91|58.71|0
1643128300000|2022-01-25 16:31:40|60.58|58.38|59.71|57.51|60.58|58.38|59.71|57.51|0
1643128310000|2022-01-25 16:31:50|59.79|57.59|59.76|57.56|59.9|57.7|59.76|57.56|0
1643128320000|2022-01-25 16:32:00|59.52|57.32|59.74|57.54|59.74|57.54|59.52|57.32|0
1643128330000|2022-01-25 16:32:10|59.82|57.62|60.09|57.89|60.31|58.11|59.82|57.62|0
1643128340000|2022-01-25 16:32:20|60.12|57.92|60.31|58.11|60.31|58.11|60.12|57.92|0
1643128350000|2022-01-25 16:32:30|60.04|57.84|59.98|57.78|60.09|57.89|59.98|57.78|0
1643128360000|2022-01-25 16:32:40|60.09|57.89|60.09|57.89|60.47|58.27|60.09|57.89|0
1643128370000|2022-01-25 16:32:50|60.04|57.84|59.98|57.78|60.04|57.84|59.98|57.78|0
1643128380000|2022-01-25 16:33:00|60.04|57.84|60.2|58|60.25|58.05|60.04|57.84|0
1643128390000|2022-01-25 16:33:10|60.5|58.3|60.36|58.16|60.69|58.49|60.36|58.16|0
1643128400000|2022-01-25 16:33:20|60.14|57.94|59.82|57.62|60.14|57.94|59.82|57.62|0
1643128410000|2022-01-25 16:33:30|59.6|57.4|59.71|57.51|59.71|57.51|59.55|57.35|0
1643128420000|2022-01-25 16:33:40|59.63|57.43|59.87|57.67|59.87|57.67|59.63|57.43|0
1643128430000|2022-01-25 16:33:50|59.98|57.78|60.09|57.89|60.09|57.89|59.98|57.78|0
1643128440000|2022-01-25 16:34:00|59.84|57.64|59.87|57.67|59.9|57.7|59.84|57.64|0
1643128450000|2022-01-25 16:34:10|59.98|57.78|60.14|57.94|60.25|58.05|59.98|57.78|0
1643128460000|2022-01-25 16:34:20|60.2|58|59.98|57.78|60.2|58|59.98|57.78|0
1643128470000|2022-01-25 16:34:30|59.63|57.43|59.6|57.4|59.63|57.43|59.6|57.4|0
1643128480000|2022-01-25 16:34:40|59.55|57.35|59.6|57.4|59.6|57.4|59.55|57.35|0
1643128490000|2022-01-25 16:34:50|59.44|57.24|59.44|57.24|59.49|57.29|59.44|57.24|0
1643128500000|2022-01-25 16:35:00|59.33|57.13|59.01|56.81|59.38|57.18|59.01|56.81|0
1643128510000|2022-01-25 16:35:10|58.9|56.7|59.49|57.29|59.49|57.29|58.9|56.7|0
1643128520000|2022-01-25 16:35:20|59.65|57.45|59.55|57.35|59.73|57.53|59.55|57.35|0
1643128530000|2022-01-25 16:35:30|59.44|57.24|59.82|57.62|59.82|57.62|59.44|57.24|0
1643128540000|2022-01-25 16:35:40|59.68|57.48|59.76|57.56|59.82|57.62|59.68|57.48|0
1643128550000|2022-01-25 16:35:50|59.44|57.24|59.11|56.91|59.44|57.24|59.09|56.89|0
1643128560000|2022-01-25 16:36:00|58.82|56.62|57.46|55.26|58.82|56.62|57.46|55.26|0
1643128570000|2022-01-25 16:36:10|57.75|55.55|57.62|55.42|57.75|55.55|57.62|55.42|0
1643128580000|2022-01-25 16:36:20|57.46|55.26|57.43|55.23|57.57|55.37|57.41|55.21|0
1643128590000|2022-01-25 16:36:30|57.41|55.21|57.57|55.37|57.57|55.37|57.14|54.94|0
1643128600000|2022-01-25 16:36:40|57.51|55.31|57.75|55.55|57.75|55.55|57.46|55.26|0
1643128610000|2022-01-25 16:36:50|57.78|55.58|57.67|55.47|57.78|55.58|57.67|55.47|0
1643128620000|2022-01-25 16:37:00|57.72|55.52|57.28|55.08|57.72|55.52|57.14|54.94|0
1643128630000|2022-01-25 16:37:10|57.12|54.92|57.3|55.1|57.3|55.1|57.04|54.84|0
1643128640000|2022-01-25 16:37:20|57.2|55|57.36|55.16|57.36|55.16|57.2|55|0
1643128650000|2022-01-25 16:37:30|57.2|55|55.34|53.14|57.25|55.05|55.34|53.14|0
1643128660000|2022-01-25 16:37:40|57.02|54.82|56.75|54.55|57.02|54.82|56.75|54.55|0
1643128670000|2022-01-25 16:37:50|56.78|54.58|56.95|54.75|56.95|54.75|56.39|54.19|0
1643128680000|2022-01-25 16:38:00|57.03|54.83|56.79|54.59|57.03|54.83|56.79|54.59|0
1643128690000|2022-01-25 16:38:10|56.74|54.54|56.69|54.49|56.74|54.54|56.56|54.36|0
1643128700000|2022-01-25 16:38:20|56.61|54.41|56.53|54.33|56.61|54.41|56.48|54.28|0
1643128710000|2022-01-25 16:38:30|56.43|54.23|56.43|54.23|56.48|54.28|56.43|54.23|0
1643128720000|2022-01-25 16:38:40|56.38|54.18|56.33|54.13|56.38|54.18|56.19|53.99|0
1643128730000|2022-01-25 16:38:50|56.17|53.97|56.12|53.92|56.17|53.97|56.12|53.92|0
1643128740000|2022-01-25 16:39:00|56.27|54.07|55.91|53.71|56.27|54.07|55.91|53.71|0
1643128750000|2022-01-25 16:39:10|55.81|53.61|55.86|53.66|55.91|53.71|55.81|53.61|0
1643128760000|2022-01-25 16:39:20|55.81|53.61|55.86|53.66|55.86|53.66|55.76|53.56|0
1643128770000|2022-01-25 16:39:30|56.22|54.02|56.38|54.18|56.38|54.18|56.22|54.02|0
1643128780000|2022-01-25 16:39:40|56.33|54.13|56.45|54.25|56.45|54.25|56.33|54.13|0
1643128790000|2022-01-25 16:39:50|56.79|54.59|56.85|54.65|56.95|54.75|56.79|54.59|0
1643128800000|2022-01-25 16:40:00|56.64|54.44|56.64|54.44|56.64|54.44|56.59|54.39|0
1643128810000|2022-01-25 16:40:10|56.43|54.23|56.33|54.13|56.53|54.33|56.33|54.13|0
1643128820000|2022-01-25 16:40:20|56.12|53.92|56.07|53.87|56.12|53.92|55.96|53.76|0
1643128830000|2022-01-25 16:40:30|56.27|54.07|56.27|54.07|56.27|54.07|56.25|54.05|0
1643128840000|2022-01-25 16:40:40|56.32|54.12|56.58|54.38|56.58|54.38|56.27|54.07|0
1643128850000|2022-01-25 16:40:50|56.48|54.28|56.58|54.38|56.58|54.38|56.32|54.12|0
1643128860000|2022-01-25 16:41:00|56.53|54.33|56.69|54.49|56.74|54.54|56.53|54.33|0
1643128870000|2022-01-25 16:41:10|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1643128880000|2022-01-25 16:41:20|56.69|54.49|56.27|54.07|56.69|54.49|56.27|54.07|0
1643128890000|2022-01-25 16:41:30|56.17|53.97|56.64|54.44|56.64|54.44|56.17|53.97|0
1643128900000|2022-01-25 16:41:40|56.58|54.38|56.74|54.54|56.92|54.72|56.58|54.38|0
1643128910000|2022-01-25 16:41:50|56.87|54.67|57.26|55.06|57.26|55.06|56.87|54.67|0
1643128920000|2022-01-25 16:42:00|57.53|55.33|57.16|54.96|57.53|55.33|57.16|54.96|0
1643128930000|2022-01-25 16:42:10|57.11|54.91|56.74|54.54|57.11|54.91|56.74|54.54|0
1643128940000|2022-01-25 16:42:20|56.64|54.44|56.85|54.65|56.85|54.65|56.58|54.38|0
1643128950000|2022-01-25 16:42:30|56.74|54.54|57.05|54.85|57.05|54.85|56.74|54.54|0
1643128960000|2022-01-25 16:42:40|57.26|55.06|57.16|54.96|57.26|55.06|57.11|54.91|0
1643128970000|2022-01-25 16:42:50|57.05|54.85|57.11|54.91|57.16|54.96|57|54.8|0
1643128980000|2022-01-25 16:43:00|56.95|54.75|56.87|54.67|57.05|54.85|56.69|54.49|0
1643128990000|2022-01-25 16:43:10|56.84|54.64|57.37|55.17|57.37|55.17|56.84|54.64|0
1643129000000|2022-01-25 16:43:20|57.53|55.33|57.16|54.96|57.53|55.33|57.16|54.96|0
1643129010000|2022-01-25 16:43:30|57.11|54.91|57.05|54.85|57.11|54.91|57.05|54.85|0
1643129020000|2022-01-25 16:43:40|57.11|54.91|57.26|55.06|57.37|55.17|57.11|54.91|0
1643129030000|2022-01-25 16:43:50|57.24|55.04|57.79|55.59|57.79|55.59|57.21|55.01|0
1643129040000|2022-01-25 16:44:00|57.63|55.43|57|54.8|57.63|55.43|57|54.8|0
1643129050000|2022-01-25 16:44:10|57.21|55.01|57.21|55.01|57.32|55.12|57.21|55.01|0
1643129060000|2022-01-25 16:44:20|57.29|55.09|57.55|55.35|57.55|55.35|57.29|55.09|0
1643129070000|2022-01-25 16:44:30|57.58|55.38|58.11|55.91|58.11|55.91|57.58|55.38|0
1643129080000|2022-01-25 16:44:40|57.9|55.7|57.66|55.46|57.9|55.7|57.66|55.46|0
1643129090000|2022-01-25 16:44:50|57.74|55.54|57.84|55.64|57.84|55.64|57.63|55.43|0
1643129100000|2022-01-25 16:45:00|57.74|55.54|57.53|55.33|57.74|55.54|57.47|55.27|0
1643129110000|2022-01-25 16:45:10|57.79|55.59|58|55.8|58.16|55.96|57.79|55.59|0
1643129120000|2022-01-25 16:45:20|58.06|55.86|58.53|56.33|58.53|56.33|58.06|55.86|0
1643129130000|2022-01-25 16:45:30|58.7|56.5|58.8|56.6|58.8|56.6|58.7|56.5|0
1643129140000|2022-01-25 16:45:40|58.51|56.31|58.11|55.91|58.51|56.31|58.11|55.91|0
1643129150000|2022-01-25 16:45:50|58.13|55.93|58.51|56.31|58.51|56.31|58.13|55.93|0
1643129160000|2022-01-25 16:46:00|58.43|56.23|58.72|56.52|58.72|56.52|58.37|56.17|0
1643129170000|2022-01-25 16:46:10|58.88|56.68|59.12|56.92|59.18|56.98|58.88|56.68|0
1643129180000|2022-01-25 16:46:20|59.07|56.87|58.8|56.6|59.07|56.87|58.8|56.6|0
1643129190000|2022-01-25 16:46:30|58.86|56.66|58.59|56.39|58.86|56.66|58.43|56.23|0
1643129200000|2022-01-25 16:46:40|58.43|56.23|58.43|56.23|58.43|56.23|58.4|56.2|0
1643129210000|2022-01-25 16:46:50|58.53|56.33|59.02|56.82|59.04|56.84|58.53|56.33|0
1643129220000|2022-01-25 16:47:00|59.1|56.9|58.86|56.66|59.12|56.92|58.86|56.66|0
1643129230000|2022-01-25 16:47:10|58.67|56.47|58.8|56.6|58.96|56.76|58.67|56.47|0
1643129240000|2022-01-25 16:47:20|58.75|56.55|59.07|56.87|59.07|56.87|58.75|56.55|0
1643129250000|2022-01-25 16:47:30|58.91|56.71|59.07|56.87|59.07|56.87|58.64|56.44|0
1643129260000|2022-01-25 16:47:40|59.37|57.17|58.96|56.76|59.37|57.17|58.96|56.76|0
1643129270000|2022-01-25 16:47:50|59.07|56.87|59.02|56.82|59.07|56.87|58.91|56.71|0
1643129280000|2022-01-25 16:48:00|58.96|56.76|58.99|56.79|59.15|56.95|58.8|56.6|0
1643129290000|2022-01-25 16:48:10|59.02|56.82|58.75|56.55|59.02|56.82|58.64|56.44|0
1643129300000|2022-01-25 16:48:20|58.59|56.39|58.8|56.6|58.8|56.6|58.59|56.39|0
1643129310000|2022-01-25 16:48:30|58.75|56.55|58.69|56.49|58.75|56.55|58.64|56.44|0
1643129320000|2022-01-25 16:48:40|58.75|56.55|59.12|56.92|59.18|56.98|58.75|56.55|0
1643129330000|2022-01-25 16:48:50|59.45|57.25|59.34|57.14|59.45|57.25|59.34|57.14|0
1643129340000|2022-01-25 16:49:00|59.02|56.82|59.18|56.98|59.18|56.98|59.02|56.82|0
1643129350000|2022-01-25 16:49:10|59.12|56.92|59.12|56.92|59.12|56.92|59.07|56.87|0
1643129360000|2022-01-25 16:49:20|59.1|56.9|59.07|56.87|59.1|56.9|58.93|56.73|0
1643129370000|2022-01-25 16:49:30|58.64|56.44|58.69|56.49|58.77|56.57|58.64|56.44|0
1643129380000|2022-01-25 16:49:40|58.64|56.44|59.04|56.84|59.12|56.92|58.64|56.44|0
1643129390000|2022-01-25 16:49:50|59.12|56.92|59.28|57.08|59.34|57.14|59.12|56.92|0
1643129400000|2022-01-25 16:50:00|59.02|56.82|58.8|56.6|59.02|56.82|58.8|56.6|0
1643129410000|2022-01-25 16:50:10|58.77|56.57|58.96|56.76|58.96|56.76|58.69|56.49|0
1643129420000|2022-01-25 16:50:20|59.18|56.98|59.23|57.03|59.23|57.03|59.12|56.92|0
1643129430000|2022-01-25 16:50:30|59.61|57.41|60.04|57.84|60.21|58.01|59.61|57.41|0
1643129440000|2022-01-25 16:50:40|59.99|57.79|59.5|57.3|59.99|57.79|59.5|57.3|0
1643129450000|2022-01-25 16:50:50|59.55|57.35|59.55|57.35|59.55|57.35|59.45|57.25|0
1643129460000|2022-01-25 16:51:00|59.61|57.41|59.83|57.63|59.93|57.73|59.61|57.41|0
1643129470000|2022-01-25 16:51:10|59.74|57.54|60.07|57.87|60.07|57.87|59.61|57.41|0
1643129480000|2022-01-25 16:51:20|59.96|57.76|59.77|57.57|59.96|57.76|59.58|57.38|0
1643129490000|2022-01-25 16:51:30|59.72|57.52|60.26|58.06|60.26|58.06|59.72|57.52|0
1643129500000|2022-01-25 16:51:40|59.88|57.68|59.01|56.81|59.88|57.68|58.98|56.78|0
1643129510000|2022-01-25 16:51:50|58.98|56.78|58.93|56.73|59.03|56.83|58.93|56.73|0
1643129520000|2022-01-25 16:52:00|58.98|56.78|59.2|57|59.3|57.1|58.98|56.78|0
1643129530000|2022-01-25 16:52:10|59.3|57.1|59.52|57.32|59.52|57.32|59.3|57.1|0
1643129540000|2022-01-25 16:52:20|58.21|56.01|57.67|55.47|58.21|56.01|57.67|55.47|0
1643129550000|2022-01-25 16:52:30|57.51|55.31|58.56|56.36|58.77|56.57|57.51|55.31|0
1643129560000|2022-01-25 16:52:40|58.8|56.6|58.46|56.26|58.8|56.6|58.46|56.26|0
1643129570000|2022-01-25 16:52:50|58.73|56.53|58.62|56.42|58.73|56.53|58.62|56.42|0
1643129580000|2022-01-25 16:53:00|58.78|56.58|58.89|56.69|58.94|56.74|58.78|56.58|0
1643129590000|2022-01-25 16:53:10|58.86|56.66|60.37|58.17|60.37|58.17|58.86|56.66|0
1643129600000|2022-01-25 16:53:20|60.32|58.12|60.65|58.45|60.65|58.45|60.32|58.12|0
1643129610000|2022-01-25 16:53:30|60.59|58.39|61.97|59.77|61.97|59.77|60.37|58.17|0
1643129620000|2022-01-25 16:53:40|61.92|59.72|62.67|60.47|62.75|60.55|61.92|59.72|0
1643129630000|2022-01-25 16:53:50|62.56|60.36|62.42|60.22|62.62|60.42|62.42|60.22|0
1643129640000|2022-01-25 16:54:00|62.62|60.42|63.01|60.81|63.01|60.81|62.62|60.42|0
1643129650000|2022-01-25 16:54:10|63.17|60.97|63.29|61.09|63.29|61.09|63.17|60.97|0
1643129660000|2022-01-25 16:54:20|63.17|60.97|62.95|60.75|63.29|61.09|62.95|60.75|0
1643129670000|2022-01-25 16:54:30|63.14|60.94|63.01|60.81|63.14|60.94|63.01|60.81|0
1643129680000|2022-01-25 16:54:40|63.23|61.03|63.06|60.86|63.23|61.03|63.01|60.81|0
1643129690000|2022-01-25 16:54:50|63.09|60.89|63.12|60.92|63.17|60.97|63.01|60.81|0
1643129700000|2022-01-25 16:55:00|63.01|60.81|62.78|60.58|63.01|60.81|62.78|60.58|0
1643129710000|2022-01-25 16:55:10|62.67|60.47|62.92|60.72|62.98|60.78|62.67|60.47|0
1643129720000|2022-01-25 16:55:20|62.95|60.75|62.73|60.53|63.06|60.86|62.73|60.53|0
1643129730000|2022-01-25 16:55:30|62.67|60.47|62.45|60.25|62.67|60.47|62.45|60.25|0
1643129740000|2022-01-25 16:55:40|62.06|59.86|62.45|60.25|62.45|60.25|62.06|59.86|0
1643129750000|2022-01-25 16:55:50|62.42|60.22|62.17|59.97|62.42|60.22|62.17|59.97|0
1643129760000|2022-01-25 16:56:00|62.12|59.92|62.06|59.86|62.17|59.97|61.84|59.64|0
1643129770000|2022-01-25 16:56:10|62.56|60.36|62.73|60.53|62.73|60.53|62.56|60.36|0
1643129780000|2022-01-25 16:56:20|62.7|60.5|62.64|60.44|62.7|60.5|62.64|60.44|0
1643129790000|2022-01-25 16:56:30|62.73|60.53|62.61|60.41|63.01|60.81|62.61|60.41|0
1643129800000|2022-01-25 16:56:40|62.56|60.36|62.23|60.03|62.56|60.36|62.23|60.03|0
1643129810000|2022-01-25 16:56:50|62.11|59.91|61.56|59.36|62.11|59.91|61.56|59.36|0
1643129820000|2022-01-25 16:57:00|61.67|59.47|61.84|59.64|62.11|59.91|61.62|59.42|0
1643129830000|2022-01-25 16:57:10|61.78|59.58|60.88|58.68|61.78|59.58|60.88|58.68|0
1643129840000|2022-01-25 16:57:20|60.42|58.22|60.36|58.16|60.71|58.51|60.36|58.16|0
1643129850000|2022-01-25 16:57:30|60.01|57.81|59.26|57.06|60.01|57.81|59.26|57.06|0
1643129860000|2022-01-25 16:57:40|59.28|57.08|58.96|56.76|59.28|57.08|58.96|56.76|0
1643129870000|2022-01-25 16:57:50|59.02|56.82|59.12|56.92|59.23|57.03|59.02|56.82|0
1643129880000|2022-01-25 16:58:00|59.07|56.87|58.75|56.55|59.12|56.92|58.75|56.55|0
1643129890000|2022-01-25 16:58:10|58.86|56.66|58.91|56.71|58.91|56.71|58.75|56.55|0
1643129900000|2022-01-25 16:58:20|58.86|56.66|59.34|57.14|59.34|57.14|58.86|56.66|0
1643129910000|2022-01-25 16:58:30|59.23|57.03|59.12|56.92|59.23|57.03|59.04|56.84|0
1643129920000|2022-01-25 16:58:40|58.7|56.5|59.18|56.98|59.18|56.98|58.7|56.5|0
1643129930000|2022-01-25 16:58:50|59.12|56.92|59.26|57.06|59.26|57.06|59.12|56.92|0
1643129940000|2022-01-25 16:59:00|58.8|56.6|58.8|56.6|58.86|56.66|58.75|56.55|0
1643129950000|2022-01-25 16:59:10|58.91|56.71|58.7|56.5|59.02|56.82|58.7|56.5|0
1643129960000|2022-01-25 16:59:20|58.78|56.58|58.91|56.71|58.91|56.71|58.75|56.55|0
1643129970000|2022-01-25 16:59:30|58.96|56.76|59.15|56.95|59.23|57.03|58.96|56.76|0
1643129980000|2022-01-25 16:59:40|59.28|57.08|59.18|56.98|59.28|57.08|59.18|56.98|0
1643129990000|2022-01-25 16:59:50|59.12|56.92|58.86|56.66|59.12|56.92|58.8|56.6|0
1643130000000|2022-01-25 17:00:00|58.91|56.71|58.54|56.34|58.91|56.71|58.43|56.23|0
1643130010000|2022-01-25 17:00:10|58.38|56.18|58.59|56.39|58.59|56.39|58.33|56.13|0
1643130020000|2022-01-25 17:00:20|58.91|56.71|59.07|56.87|59.07|56.87|58.91|56.71|0
1643130030000|2022-01-25 17:00:30|59.12|56.92|58.72|56.52|59.12|56.92|58.72|56.52|0
1643130040000|2022-01-25 17:00:40|59.18|56.98|59.02|56.82|59.18|56.98|58.91|56.71|0
1643130050000|2022-01-25 17:00:50|58.96|56.76|59.07|56.87|59.55|57.35|58.91|56.71|0
1643130060000|2022-01-25 17:01:00|58.8|56.6|58.75|56.55|58.8|56.6|58.75|56.55|0
1643130070000|2022-01-25 17:01:10|58.86|56.66|59.34|57.14|59.34|57.14|58.86|56.66|0
1643130080000|2022-01-25 17:01:20|59.28|57.08|59.39|57.19|59.39|57.19|59.23|57.03|0
1643130090000|2022-01-25 17:01:30|58.8|56.6|59.07|56.87|59.12|56.92|58.8|56.6|0
1643130100000|2022-01-25 17:01:40|58.96|56.76|59.39|57.19|59.55|57.35|58.96|56.76|0
1643130110000|2022-01-25 17:01:50|59.26|57.06|59.1|56.9|59.26|57.06|59.1|56.9|0
1643130120000|2022-01-25 17:02:00|59.23|57.03|58.91|56.71|59.23|57.03|58.91|56.71|0
1643130130000|2022-01-25 17:02:10|58.59|56.39|58.91|56.71|58.91|56.71|58.59|56.39|0
1643130140000|2022-01-25 17:02:20|58.86|56.66|58.7|56.5|59.02|56.82|58.7|56.5|0
1643130150000|2022-01-25 17:02:30|58.88|56.68|58.72|56.52|59.02|56.82|58.72|56.52|0
1643130160000|2022-01-25 17:02:40|58.43|56.23|58.64|56.44|58.64|56.44|58.43|56.23|0
1643130170000|2022-01-25 17:02:50|58.75|56.55|58.75|56.55|58.86|56.66|58.75|56.55|0
1643130180000|2022-01-25 17:03:00|58.8|56.6|58.94|56.74|58.94|56.74|58.8|56.6|0
1643130190000|2022-01-25 17:03:10|58.91|56.71|59.02|56.82|59.02|56.82|58.91|56.71|0
1643130200000|2022-01-25 17:03:20|58.99|56.79|59.02|56.82|59.07|56.87|58.96|56.76|0
1643130210000|2022-01-25 17:03:30|59.07|56.87|59.07|56.87|59.07|56.87|59.04|56.84|0
1643130220000|2022-01-25 17:03:40|58.88|56.68|60.03|57.83|60.03|57.83|58.88|56.68|0
1643130230000|2022-01-25 17:03:50|59.87|57.67|59.44|57.24|59.87|57.67|59.44|57.24|0
1643130240000|2022-01-25 17:04:00|59.55|57.35|59.31|57.11|59.55|57.35|59.28|57.08|0
1643130250000|2022-01-25 17:04:10|59.28|57.08|59.66|57.46|59.77|57.57|59.28|57.08|0
1643130260000|2022-01-25 17:04:20|59.5|57.3|59.71|57.51|59.71|57.51|59.5|57.3|0
1643130270000|2022-01-25 17:04:30|59.68|57.48|59.66|57.46|59.68|57.48|59.66|57.46|0
1643130280000|2022-01-25 17:04:40|60.25|58.05|60.85|58.65|60.85|58.65|60.25|58.05|0
1643130290000|2022-01-25 17:04:50|60.82|58.62|60.85|58.65|60.96|58.76|60.82|58.62|0
1643130300000|2022-01-25 17:05:00|61.34|59.14|62.06|59.86|62.06|59.86|61.34|59.14|0
1643130310000|2022-01-25 17:05:10|62.08|59.88|62.36|60.16|62.78|60.58|62.08|59.88|0
1643130320000|2022-01-25 17:05:20|62.33|60.13|62.44|60.24|62.78|60.58|62.33|60.13|0
1643130330000|2022-01-25 17:05:30|62.61|60.41|62.11|59.91|62.67|60.47|62.11|59.91|0
1643130340000|2022-01-25 17:05:40|62.06|59.86|62.03|59.83|62.19|59.99|62|59.8|0
1643130350000|2022-01-25 17:05:50|62.06|59.86|61.89|59.69|62.06|59.86|61.89|59.69|0
1643130360000|2022-01-25 17:06:00|61.95|59.75|62.28|60.08|62.28|60.08|61.95|59.75|0
1643130370000|2022-01-25 17:06:10|62.39|60.19|62.56|60.36|62.56|60.36|62.28|60.08|0
1643130380000|2022-01-25 17:06:20|62.44|60.24|62.17|59.97|62.44|60.24|62.06|59.86|0
1643130390000|2022-01-25 17:06:30|62.22|60.02|62.47|60.27|62.47|60.27|62.22|60.02|0
1643130400000|2022-01-25 17:06:40|62.67|60.47|62.69|60.49|62.95|60.75|62.67|60.47|0
1643130410000|2022-01-25 17:06:50|62.67|60.47|62.67|60.47|62.72|60.52|62.67|60.47|0
1643130420000|2022-01-25 17:07:00|62.78|60.58|63.45|61.25|63.59|61.39|62.78|60.58|0
1643130430000|2022-01-25 17:07:10|63.68|61.48|63.62|61.42|63.73|61.53|63.62|61.42|0
1643130440000|2022-01-25 17:07:20|63.45|61.25|63.51|61.31|63.51|61.31|63.39|61.19|0
1643130450000|2022-01-25 17:07:30|63.39|61.19|63.06|60.86|63.39|61.19|63.06|60.86|0
1643130460000|2022-01-25 17:07:40|63|60.8|63.39|61.19|63.39|61.19|63|60.8|0
1643130470000|2022-01-25 17:07:50|63.51|61.31|63.73|61.53|64.04|61.84|63.51|61.31|0
1643130480000|2022-01-25 17:08:00|63.59|61.39|63.45|61.25|63.59|61.39|63.39|61.19|0
1643130490000|2022-01-25 17:08:10|63.56|61.36|63.7|61.5|63.7|61.5|63.34|61.14|0
1643130500000|2022-01-25 17:08:20|63.62|61.42|63.62|61.42|63.73|61.53|63.62|61.42|0
1643130510000|2022-01-25 17:08:30|63.67|61.47|63.62|61.42|63.73|61.53|63.62|61.42|0
1643130520000|2022-01-25 17:08:40|63.79|61.59|63.73|61.53|63.84|61.64|63.73|61.53|0
1643130530000|2022-01-25 17:08:50|63.62|61.42|63.51|61.31|63.62|61.42|63.45|61.25|0
1643130540000|2022-01-25 17:09:00|63.48|61.28|63.7|61.5|63.79|61.59|63.48|61.28|0
1643130550000|2022-01-25 17:09:10|63.79|61.59|63.73|61.53|63.84|61.64|63.67|61.47|0
1643130560000|2022-01-25 17:09:20|63.62|61.42|63.59|61.39|63.73|61.53|63.59|61.39|0
1643130570000|2022-01-25 17:09:30|63.45|61.25|63.14|60.94|63.45|61.25|63.14|60.94|0
1643130580000|2022-01-25 17:09:40|63.08|60.88|62.94|60.74|63.11|60.91|62.94|60.74|0
1643130590000|2022-01-25 17:09:50|62.61|60.41|62.83|60.63|62.83|60.63|62.61|60.41|0
1643130600000|2022-01-25 17:10:00|62.94|60.74|62.17|59.97|62.94|60.74|62.17|59.97|0
1643130610000|2022-01-25 17:10:10|62.44|60.24|62.05|59.85|62.47|60.27|62.05|59.85|0
1643130620000|2022-01-25 17:10:20|61.97|59.77|62.39|60.19|62.39|60.19|61.97|59.77|0
1643130630000|2022-01-25 17:10:30|62.5|60.3|62.39|60.19|62.5|60.3|62.39|60.19|0
1643130640000|2022-01-25 17:10:40|62.47|60.27|62.05|59.85|62.5|60.3|61.94|59.74|0
1643130650000|2022-01-25 17:10:50|62.39|60.19|62.39|60.19|62.5|60.3|62.39|60.19|0
1643130660000|2022-01-25 17:11:00|62.05|59.85|61.72|59.52|62.19|59.99|61.72|59.52|0
1643130670000|2022-01-25 17:11:10|62.22|60.02|62|59.8|62.22|60.02|61.94|59.74|0
1643130680000|2022-01-25 17:11:20|62.16|59.96|62.22|60.02|62.22|60.02|62.16|59.96|0
1643130690000|2022-01-25 17:11:30|62.28|60.08|61.89|59.69|62.28|60.08|61.89|59.69|0
1643130700000|2022-01-25 17:11:40|61.61|59.41|62.22|60.02|62.28|60.08|61.61|59.41|0
1643130710000|2022-01-25 17:11:50|62.08|59.88|62.28|60.08|62.28|60.08|62.05|59.85|0
1643130720000|2022-01-25 17:12:00|62.33|60.13|62.28|60.08|62.33|60.13|61.89|59.69|0
1643130730000|2022-01-25 17:12:10|62.16|59.96|62.28|60.08|62.33|60.13|62.16|59.96|0
1643130740000|2022-01-25 17:12:20|62.33|60.13|62.83|60.63|62.83|60.63|62.33|60.13|0
1643130750000|2022-01-25 17:12:30|62.19|59.99|61.72|59.52|62.19|59.99|61.72|59.52|0
1643130760000|2022-01-25 17:12:40|61.94|59.74|62.08|59.88|62.11|59.91|61.94|59.74|0
1643130770000|2022-01-25 17:12:50|62.16|59.96|62.28|60.08|62.28|60.08|62.05|59.85|0
1643130780000|2022-01-25 17:13:00|62.36|60.16|62.5|60.3|62.5|60.3|62.11|59.91|0
1643130790000|2022-01-25 17:13:10|62.39|60.19|62.16|59.96|62.39|60.19|61.94|59.74|0
1643130800000|2022-01-25 17:13:20|62.27|60.07|62.61|60.41|62.66|60.46|62.27|60.07|0
1643130810000|2022-01-25 17:13:30|62.55|60.35|62.83|60.63|62.83|60.63|62.55|60.35|0
1643130820000|2022-01-25 17:13:40|62.66|60.46|62.55|60.35|62.66|60.46|62.55|60.35|0
1643130830000|2022-01-25 17:13:50|62.61|60.41|62.66|60.46|62.75|60.55|62.61|60.41|0
1643130840000|2022-01-25 17:14:00|62.5|60.3|62.44|60.24|62.55|60.35|62.44|60.24|0
1643130850000|2022-01-25 17:14:10|62.55|60.35|62.5|60.3|62.55|60.35|62.39|60.19|0
1643130860000|2022-01-25 17:14:20|62.89|60.69|63.14|60.94|63.14|60.94|62.89|60.69|0
1643130870000|2022-01-25 17:14:30|63|60.8|63.17|60.97|63.17|60.97|62.83|60.63|0
1643130880000|2022-01-25 17:14:40|63.39|61.19|63.39|61.19|63.42|61.22|63.34|61.14|0
1643130890000|2022-01-25 17:14:50|63.33|61.13|63.22|61.02|63.33|61.13|63.19|60.99|0
1643130900000|2022-01-25 17:15:00|63.17|60.97|64.01|61.81|64.01|61.81|63.17|60.97|0
1643130910000|2022-01-25 17:15:10|64.12|61.92|64.55|62.35|64.55|62.35|64.12|61.92|0
1643130920000|2022-01-25 17:15:20|64.64|62.44|63.93|61.73|64.69|62.49|63.93|61.73|0
1643130930000|2022-01-25 17:15:30|63.9|61.7|63.95|61.75|64.01|61.81|63.9|61.7|0
1643130940000|2022-01-25 17:15:40|63.84|61.64|62.94|60.74|63.84|61.64|62.94|60.74|0
1643130950000|2022-01-25 17:15:50|62.66|60.46|62.83|60.63|62.83|60.63|62.66|60.46|0
1643130960000|2022-01-25 17:16:00|62.94|60.74|61.72|59.52|62.94|60.74|61.72|59.52|0
1643130970000|2022-01-25 17:16:10|61.78|59.58|60.9|58.7|61.78|59.58|60.9|58.7|0
1643130980000|2022-01-25 17:16:20|60.74|58.54|60.76|58.56|60.84|58.64|60.74|58.54|0
1643130990000|2022-01-25 17:16:30|60.84|58.64|60.63|58.43|60.84|58.64|60.52|58.32|0
1643131000000|2022-01-25 17:16:40|60.79|58.59|60.25|58.05|60.79|58.59|60.25|58.05|0
1643131010000|2022-01-25 17:16:50|60.41|58.21|60.19|57.99|60.41|58.21|60.08|57.88|0
1643131020000|2022-01-25 17:17:00|60.08|57.88|60.46|58.26|60.65|58.45|60.08|57.88|0
1643131030000|2022-01-25 17:17:10|60.52|58.32|60.95|58.75|60.95|58.75|60.52|58.32|0
1643131040000|2022-01-25 17:17:20|60.65|58.45|60.79|58.59|61.06|58.86|60.63|58.43|0
1643131050000|2022-01-25 17:17:30|60.82|58.62|61.12|58.92|61.23|59.03|60.82|58.62|0
1643131060000|2022-01-25 17:17:40|61.09|58.89|61.23|59.03|61.28|59.08|61.09|58.89|0
1643131070000|2022-01-25 17:17:50|61.06|58.86|61.58|59.38|61.58|59.38|61.01|58.81|0
1643131080000|2022-01-25 17:18:00|61.61|59.41|61.42|59.22|61.61|59.41|61.28|59.08|0
1643131090000|2022-01-25 17:18:10|61.28|59.08|61.06|58.86|61.28|59.08|60.9|58.7|0
1643131100000|2022-01-25 17:18:20|60.63|58.43|60.84|58.64|60.84|58.64|60.52|58.32|0
1643131110000|2022-01-25 17:18:30|60.79|58.59|61.14|58.94|61.14|58.94|60.79|58.59|0
1643131120000|2022-01-25 17:18:40|61.01|58.81|61.12|58.92|61.17|58.97|60.92|58.72|0
1643131130000|2022-01-25 17:18:50|61.45|59.25|61.55|59.35|61.72|59.52|61.45|59.25|0
1643131140000|2022-01-25 17:19:00|61.5|59.3|61.34|59.14|61.5|59.3|61.34|59.14|0
1643131150000|2022-01-25 17:19:10|61.44|59.24|60.79|58.59|61.44|59.24|60.79|58.59|0
1643131160000|2022-01-25 17:19:20|61.01|58.81|61.28|59.08|61.28|59.08|60.98|58.78|0
1643131170000|2022-01-25 17:19:30|61.39|59.19|61.83|59.63|61.89|59.69|61.39|59.19|0
1643131180000|2022-01-25 17:19:40|62.05|59.85|62.27|60.07|62.38|60.18|62.05|59.85|0
1643131190000|2022-01-25 17:19:50|62.38|60.18|62.38|60.18|62.49|60.29|62.38|60.18|0
1643131200000|2022-01-25 17:20:00|62.33|60.13|62.49|60.29|62.49|60.29|62|59.8|0
1643131210000|2022-01-25 17:20:10|62.55|60.35|62.72|60.52|62.77|60.57|62.55|60.35|0
1643131220000|2022-01-25 17:20:20|62.88|60.68|62.91|60.71|63|60.8|62.88|60.68|0
1643131230000|2022-01-25 17:20:30|63|60.8|62.88|60.68|63|60.8|62.88|60.68|0
1643131240000|2022-01-25 17:20:40|63.05|60.85|63.56|61.36|63.56|61.36|63.05|60.85|0
1643131250000|2022-01-25 17:20:50|63.78|61.58|63.45|61.25|63.78|61.58|63.45|61.25|0
1643131260000|2022-01-25 17:21:00|63.47|61.27|63.39|61.19|63.78|61.58|63.22|61.02|0
1643131270000|2022-01-25 17:21:10|63.33|61.13|63.56|61.36|63.56|61.36|63.33|61.13|0
1643131280000|2022-01-25 17:21:20|63.47|61.27|63.5|61.3|63.84|61.64|63.47|61.27|0
1643131290000|2022-01-25 17:21:30|63.53|61.33|63.61|61.41|63.61|61.41|63.44|61.24|0
1643131300000|2022-01-25 17:21:40|63.5|61.3|63.95|61.75|63.95|61.75|63.5|61.3|0
1643131310000|2022-01-25 17:21:50|64.21|62.01|64.07|61.87|64.21|62.01|64.01|61.81|0
1643131320000|2022-01-25 17:22:00|63.84|61.64|63.78|61.58|63.84|61.64|63.73|61.53|0
1643131330000|2022-01-25 17:22:10|63.73|61.53|64.07|61.87|64.07|61.87|63.73|61.53|0
1643131340000|2022-01-25 17:22:20|64.24|62.04|64.18|61.98|64.29|62.09|64.18|61.98|0
1643131350000|2022-01-25 17:22:30|64.01|61.81|64.12|61.92|64.24|62.04|64.01|61.81|0
1643131360000|2022-01-25 17:22:40|64.04|61.84|64.12|61.92|64.12|61.92|64.01|61.81|0
1643131370000|2022-01-25 17:22:50|64.18|61.98|64.24|62.04|64.29|62.09|64.18|61.98|0
1643131380000|2022-01-25 17:23:00|64.01|61.81|64.01|61.81|64.12|61.92|64.01|61.81|0
1643131390000|2022-01-25 17:23:10|63.84|61.64|64.01|61.81|64.01|61.81|63.84|61.64|0
1643131400000|2022-01-25 17:23:20|64.24|62.04|65.03|62.83|65.03|62.83|64.24|62.04|0
1643131410000|2022-01-25 17:23:30|64.92|62.72|64.69|62.49|65.03|62.83|64.69|62.49|0
1643131420000|2022-01-25 17:23:40|64.58|62.38|64.46|62.26|64.69|62.49|64.46|62.26|0
1643131430000|2022-01-25 17:23:50|64.35|62.15|64.63|62.43|64.63|62.43|64.35|62.15|0
1643131440000|2022-01-25 17:24:00|65|62.8|64.75|62.55|65.29|63.09|64.75|62.55|0
1643131450000|2022-01-25 17:24:10|64.86|62.66|64.83|62.63|64.86|62.66|64.75|62.55|0
1643131460000|2022-01-25 17:24:20|65.09|62.89|64.86|62.66|65.09|62.89|64.86|62.66|0
1643131470000|2022-01-25 17:24:30|64.75|62.55|64.8|62.6|64.86|62.66|64.75|62.55|0
1643131480000|2022-01-25 17:24:40|64.86|62.66|64.86|62.66|64.92|62.72|64.86|62.66|0
1643131490000|2022-01-25 17:24:50|64.69|62.49|64.23|62.03|64.69|62.49|64.23|62.03|0
1643131500000|2022-01-25 17:25:00|64.26|62.06|64.92|62.72|64.92|62.72|64.26|62.06|0
1643131510000|2022-01-25 17:25:10|64.86|62.66|64.98|62.78|64.98|62.78|64.69|62.49|0
1643131520000|2022-01-25 17:25:20|65.32|63.12|64.92|62.72|65.32|63.12|64.92|62.72|0
1643131530000|2022-01-25 17:25:30|65.03|62.83|65.38|63.18|65.38|63.18|64.8|62.6|0
1643131540000|2022-01-25 17:25:40|65.32|63.12|65.03|62.83|65.32|63.12|65.03|62.83|0
1643131550000|2022-01-25 17:25:50|65.06|62.86|65.15|62.95|65.2|63|65.06|62.86|0
1643131560000|2022-01-25 17:26:00|65.2|63|64.52|62.32|65.2|63|64.52|62.32|0
1643131570000|2022-01-25 17:26:10|64.18|61.98|64.35|62.15|64.35|62.15|64.18|61.98|0
1643131580000|2022-01-25 17:26:20|64.52|62.32|64.75|62.55|64.75|62.55|64.4|62.2|0
1643131590000|2022-01-25 17:26:30|64.83|62.63|65.09|62.89|65.09|62.89|64.83|62.63|0
1643131600000|2022-01-25 17:26:40|65.03|62.83|64.92|62.72|65.03|62.83|64.92|62.72|0
1643131610000|2022-01-25 17:26:50|64.97|62.77|65.49|63.29|65.49|63.29|64.97|62.77|0
1643131620000|2022-01-25 17:27:00|65.55|63.35|65.2|63|65.61|63.41|65.2|63|0
1643131630000|2022-01-25 17:27:10|65.15|62.95|64.69|62.49|65.15|62.95|64.69|62.49|0
1643131640000|2022-01-25 17:27:20|64.57|62.37|64.86|62.66|64.86|62.66|64.52|62.32|0
1643131650000|2022-01-25 17:27:30|64.75|62.55|64.86|62.66|64.92|62.72|64.75|62.55|0
1643131660000|2022-01-25 17:27:40|64.63|62.43|64.15|61.95|64.63|62.43|63.89|61.69|0
1643131670000|2022-01-25 17:27:50|64.06|61.86|64.06|61.86|64.12|61.92|63.95|61.75|0
1643131680000|2022-01-25 17:28:00|64.01|61.81|64.77|62.57|64.77|62.57|64.01|61.81|0
1643131690000|2022-01-25 17:28:10|64.52|62.32|64.57|62.37|64.57|62.37|64.23|62.03|0
1643131700000|2022-01-25 17:28:20|64.52|62.32|64.46|62.26|64.6|62.4|64.46|62.26|0
1643131710000|2022-01-25 17:28:30|64.2|62|64.32|62.12|64.32|62.12|64.18|61.98|0
1643131720000|2022-01-25 17:28:40|64.46|62.26|64.06|61.86|64.57|62.37|64.06|61.86|0
1643131730000|2022-01-25 17:28:50|64.03|61.83|63.95|61.75|64.06|61.86|63.84|61.64|0
1643131740000|2022-01-25 17:29:00|64.01|61.81|64.52|62.32|64.52|62.32|64.01|61.81|0
1643131750000|2022-01-25 17:29:10|64.37|62.17|64.46|62.26|64.46|62.26|64.06|61.86|0
1643131760000|2022-01-25 17:29:20|64.52|62.32|64.43|62.23|64.52|62.32|64.43|62.23|0
1643131770000|2022-01-25 17:29:30|64.52|62.32|64.35|62.15|64.57|62.37|64.35|62.15|0
1643131780000|2022-01-25 17:29:40|64.37|62.17|64.37|62.17|64.4|62.2|64.37|62.17|0
1643131790000|2022-01-25 17:29:50|64.69|62.49|64.54|62.34|64.69|62.49|64.54|62.34|0
1643131800000|2022-01-25 17:30:00|64.46|62.26|63.92|61.72|64.46|62.26|63.92|61.72|0
1643131810000|2022-01-25 17:30:10|64.03|61.83|64.23|62.03|64.4|62.2|64.03|61.83|0
1643131820000|2022-01-25 17:30:20|63.78|61.58|63.98|61.78|63.98|61.78|63.78|61.58|0
1643131830000|2022-01-25 17:30:30|63.81|61.61|63.52|61.32|63.89|61.69|63.52|61.32|0
1643131840000|2022-01-25 17:30:40|63.58|61.38|62.99|60.79|63.58|61.38|62.99|60.79|0
1643131850000|2022-01-25 17:30:50|63.05|60.85|63.44|61.24|63.44|61.24|63.05|60.85|0
1643131860000|2022-01-25 17:31:00|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1643131870000|2022-01-25 17:31:10|63.44|61.24|63.61|61.41|63.61|61.41|63.33|61.13|0
1643131880000|2022-01-25 17:31:20|63.52|61.32|63.39|61.19|63.52|61.32|63.33|61.13|0
1643131890000|2022-01-25 17:31:30|63.22|61.02|62.96|60.76|63.22|61.02|62.96|60.76|0
1643131900000|2022-01-25 17:31:40|63.1|60.9|63.16|60.96|63.33|61.13|63.1|60.9|0
1643131910000|2022-01-25 17:31:50|63.08|60.88|62.27|60.07|63.08|60.88|62.27|60.07|0
1643131920000|2022-01-25 17:32:00|62.43|60.23|62.43|60.23|62.43|60.23|62.35|60.15|0
1643131930000|2022-01-25 17:32:10|62.27|60.07|62.35|60.15|62.35|60.15|61.96|59.76|0
1643131940000|2022-01-25 17:32:20|61.99|59.79|61.83|59.63|62.07|59.87|61.83|59.63|0
1643131950000|2022-01-25 17:32:30|61.55|59.35|61.66|59.46|61.83|59.63|61.55|59.35|0
1643131960000|2022-01-25 17:32:40|61.44|59.24|61.6|59.4|61.63|59.43|61.44|59.24|0
1643131970000|2022-01-25 17:32:50|61.72|59.52|61.77|59.57|61.77|59.57|61.66|59.46|0
1643131980000|2022-01-25 17:33:00|61.88|59.68|61.96|59.76|61.96|59.76|61.88|59.68|0
1643131990000|2022-01-25 17:33:10|62.05|59.85|62.1|59.9|62.16|59.96|62.05|59.85|0
1643132000000|2022-01-25 17:33:20|61.83|59.63|61.66|59.46|61.83|59.63|61.66|59.46|0
1643132010000|2022-01-25 17:33:30|61.6|59.4|61.55|59.35|61.66|59.46|61.55|59.35|0
1643132020000|2022-01-25 17:33:40|61.6|59.4|61.82|59.62|61.82|59.62|61.6|59.4|0
1643132030000|2022-01-25 17:33:50|61.66|59.46|62.57|60.37|62.57|60.37|61.66|59.46|0
1643132040000|2022-01-25 17:34:00|62.54|60.34|63.26|61.06|63.26|61.06|62.24|60.04|0
1643132050000|2022-01-25 17:34:10|63.49|61.29|63.15|60.95|63.49|61.29|63.15|60.95|0
1643132060000|2022-01-25 17:34:20|63.21|61.01|63.32|61.12|63.37|61.17|63.21|61.01|0
1643132070000|2022-01-25 17:34:30|63.37|61.17|63.37|61.17|63.68|61.48|63.37|61.17|0
1643132080000|2022-01-25 17:34:40|63.32|61.12|63.43|61.23|63.43|61.23|63.32|61.12|0
1643132090000|2022-01-25 17:34:50|63.37|61.17|63.51|61.31|63.51|61.31|63.37|61.17|0
1643132100000|2022-01-25 17:35:00|63.49|61.29|63.93|61.73|63.93|61.73|63.49|61.29|0
1643132110000|2022-01-25 17:35:10|64.21|62.01|64.1|61.9|64.21|62.01|64.1|61.9|0
1643132120000|2022-01-25 17:35:20|64.05|61.85|64.21|62.01|64.21|62.01|63.93|61.73|0
1643132130000|2022-01-25 17:35:30|64.38|62.18|64.21|62.01|64.38|62.18|64.21|62.01|0
1643132140000|2022-01-25 17:35:40|63.93|61.73|63.76|61.56|63.93|61.73|63.76|61.56|0
1643132150000|2022-01-25 17:35:50|63.9|61.7|63.93|61.73|64.05|61.85|63.9|61.7|0
1643132160000|2022-01-25 17:36:00|64.16|61.96|63.88|61.68|64.3|62.1|63.88|61.68|0
1643132170000|2022-01-25 17:36:10|63.9|61.7|64.05|61.85|64.05|61.85|63.9|61.7|0
1643132180000|2022-01-25 17:36:20|63.99|61.79|63.99|61.79|64.07|61.87|63.93|61.73|0
1643132190000|2022-01-25 17:36:30|64.07|61.87|64.19|61.99|64.19|61.99|64.07|61.87|0
1643132200000|2022-01-25 17:36:40|64.24|62.04|64.1|61.9|64.27|62.07|64.1|61.9|0
1643132210000|2022-01-25 17:36:50|64.16|61.96|63.46|61.26|64.16|61.96|63.46|61.26|0
1643132220000|2022-01-25 17:37:00|63.82|61.62|63.74|61.54|63.88|61.68|63.74|61.54|0
1643132230000|2022-01-25 17:37:10|63.82|61.62|64.33|62.13|64.33|62.13|63.82|61.62|0
1643132240000|2022-01-25 17:37:20|64.27|62.07|64.61|62.41|64.61|62.41|64.27|62.07|0
1643132250000|2022-01-25 17:37:30|64.55|62.35|64.44|62.24|64.55|62.35|64.33|62.13|0
1643132260000|2022-01-25 17:37:40|64.5|62.3|63.65|61.45|64.5|62.3|63.65|61.45|0
1643132270000|2022-01-25 17:37:50|63.76|61.56|63.71|61.51|63.79|61.59|63.71|61.51|0
1643132280000|2022-01-25 17:38:00|64.1|61.9|64.44|62.24|64.44|62.24|64.1|61.9|0
1643132290000|2022-01-25 17:38:10|64.5|62.3|64.33|62.13|64.58|62.38|64.27|62.07|0
1643132300000|2022-01-25 17:38:20|64.21|62.01|64.13|61.93|64.55|62.35|64.13|61.93|0
1643132310000|2022-01-25 17:38:30|64.16|61.96|64.13|61.93|64.16|61.96|64.13|61.93|0
1643132320000|2022-01-25 17:38:40|64.21|62.01|64.16|61.96|64.38|62.18|64.16|61.96|0
1643132330000|2022-01-25 17:38:50|63.82|61.62|63.71|61.51|63.82|61.62|63.6|61.4|0
1643132340000|2022-01-25 17:39:00|63.93|61.73|63.65|61.45|63.93|61.73|63.65|61.45|0
1643132350000|2022-01-25 17:39:10|63.4|61.2|63.48|61.28|63.48|61.28|63.37|61.17|0
1643132360000|2022-01-25 17:39:20|63.43|61.23|63.71|61.51|63.76|61.56|63.43|61.23|0
1643132370000|2022-01-25 17:39:30|63.76|61.56|63.82|61.62|63.88|61.68|63.76|61.56|0
1643132380000|2022-01-25 17:39:40|63.76|61.56|63.99|61.79|64.04|61.84|63.76|61.56|0
1643132390000|2022-01-25 17:39:50|64.02|61.82|64.1|61.9|64.1|61.9|64.02|61.82|0
1643132400000|2022-01-25 17:40:00|64.04|61.84|63.93|61.73|64.04|61.84|63.76|61.56|0
1643132410000|2022-01-25 17:40:10|64.04|61.84|64.16|61.96|64.44|62.24|64.04|61.84|0
1643132420000|2022-01-25 17:40:20|63.99|61.79|63.93|61.73|63.99|61.79|63.93|61.73|0
1643132430000|2022-01-25 17:40:30|64.21|62.01|64.16|61.96|64.27|62.07|64.1|61.9|0
1643132440000|2022-01-25 17:40:40|63.93|61.73|63.99|61.79|64.16|61.96|63.93|61.73|0
1643132450000|2022-01-25 17:40:50|64.07|61.87|63.76|61.56|64.07|61.87|63.76|61.56|0
1643132460000|2022-01-25 17:41:00|63.93|61.73|63.76|61.56|63.93|61.73|63.59|61.39|0
1643132470000|2022-01-25 17:41:10|63.65|61.45|63.48|61.28|63.65|61.45|63.37|61.17|0
1643132480000|2022-01-25 17:41:20|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1643132490000|2022-01-25 17:41:30|63.48|61.28|63.54|61.34|63.54|61.34|63.32|61.12|0
1643132500000|2022-01-25 17:41:40|63.37|61.17|63.2|61|63.37|61.17|63.2|61|0
1643132510000|2022-01-25 17:41:50|63.37|61.17|63.59|61.39|63.9|61.7|63.37|61.17|0
1643132520000|2022-01-25 17:42:00|63.54|61.34|62.65|60.45|63.54|61.34|62.65|60.45|0
1643132530000|2022-01-25 17:42:10|62.45|60.25|62.65|60.45|62.7|60.5|62.45|60.25|0
1643132540000|2022-01-25 17:42:20|62.62|60.42|62.56|60.36|62.7|60.5|62.56|60.36|0
1643132550000|2022-01-25 17:42:30|62.48|60.28|62.01|59.81|62.48|60.28|62.01|59.81|0
1643132560000|2022-01-25 17:42:40|62.1|59.9|62.21|60.01|62.21|60.01|62.1|59.9|0
1643132570000|2022-01-25 17:42:50|62.26|60.06|62.37|60.17|62.43|60.23|62.26|60.06|0
1643132580000|2022-01-25 17:43:00|62.43|60.23|62.65|60.45|62.65|60.45|62.43|60.23|0
1643132590000|2022-01-25 17:43:10|62.59|60.39|62.81|60.61|62.87|60.67|62.59|60.39|0
1643132600000|2022-01-25 17:43:20|62.56|60.36|62.54|60.34|62.65|60.45|62.54|60.34|0
1643132610000|2022-01-25 17:43:30|62.48|60.28|62.32|60.12|62.48|60.28|62.32|60.12|0
1643132620000|2022-01-25 17:43:40|62.37|60.17|62.51|60.31|62.51|60.31|62.37|60.17|0
1643132630000|2022-01-25 17:43:50|62.48|60.28|62.65|60.45|62.87|60.67|62.48|60.28|0
1643132640000|2022-01-25 17:44:00|62.81|60.61|62.59|60.39|62.81|60.61|62.59|60.39|0
1643132650000|2022-01-25 17:44:10|62.7|60.5|63.37|61.17|63.37|61.17|62.7|60.5|0
1643132660000|2022-01-25 17:44:20|63.34|61.14|63.2|61|63.34|61.14|63.15|60.95|0
1643132670000|2022-01-25 17:44:30|63.43|61.23|63.43|61.23|63.59|61.39|63.43|61.23|0
1643132680000|2022-01-25 17:44:40|63.48|61.28|63.65|61.45|63.65|61.45|63.37|61.17|0
1643132690000|2022-01-25 17:44:50|63.93|61.73|64.44|62.24|64.44|62.24|63.9|61.7|0
1643132700000|2022-01-25 17:45:00|64.61|62.41|64.21|62.01|64.61|62.41|64.15|61.95|0
1643132710000|2022-01-25 17:45:10|64.72|62.52|65|62.8|65|62.8|64.72|62.52|0
1643132720000|2022-01-25 17:45:20|65.09|62.89|64.55|62.35|65.09|62.89|64.55|62.35|0
1643132730000|2022-01-25 17:45:30|64.49|62.29|64.61|62.41|64.66|62.46|64.49|62.29|0
1643132740000|2022-01-25 17:45:40|64.58|62.38|64.44|62.24|64.72|62.52|64.44|62.24|0
1643132750000|2022-01-25 17:45:50|64.35|62.15|64.38|62.18|64.44|62.24|64.32|62.12|0
1643132760000|2022-01-25 17:46:00|64.44|62.24|64.21|62.01|64.44|62.24|64.21|62.01|0
1643132770000|2022-01-25 17:46:10|64.32|62.12|63.87|61.67|64.32|62.12|63.87|61.67|0
1643132780000|2022-01-25 17:46:20|63.93|61.73|64.27|62.07|64.27|62.07|63.93|61.73|0
1643132790000|2022-01-25 17:46:30|64.15|61.95|64.21|62.01|64.21|62.01|64.1|61.9|0
1643132800000|2022-01-25 17:46:40|64.18|61.98|64.27|62.07|64.27|62.07|64.04|61.84|0
1643132810000|2022-01-25 17:46:50|64.21|62.01|64.27|62.07|64.27|62.07|64.21|62.01|0
1643132820000|2022-01-25 17:47:00|64.21|62.01|63.87|61.67|64.21|62.01|63.87|61.67|0
1643132830000|2022-01-25 17:47:10|63.76|61.56|63.54|61.34|63.79|61.59|63.54|61.34|0
1643132840000|2022-01-25 17:47:20|63.26|61.06|62.76|60.56|63.26|61.06|62.76|60.56|0
1643132850000|2022-01-25 17:47:30|62.7|60.5|62.81|60.61|62.81|60.61|62.7|60.5|0
1643132860000|2022-01-25 17:47:40|62.7|60.5|62.87|60.67|62.87|60.67|62.7|60.5|0
1643132870000|2022-01-25 17:47:50|62.84|60.64|62.87|60.67|62.92|60.72|62.84|60.64|0
1643132880000|2022-01-25 17:48:00|62.65|60.45|62.81|60.61|62.81|60.61|62.65|60.45|0
1643132890000|2022-01-25 17:48:10|63.26|61.06|62.98|60.78|63.26|61.06|62.98|60.78|0
1643132900000|2022-01-25 17:48:20|63.09|60.89|62.76|60.56|63.09|60.89|62.76|60.56|0
1643132910000|2022-01-25 17:48:30|62.54|60.34|62.04|59.84|62.54|60.34|61.85|59.65|0
1643132920000|2022-01-25 17:48:40|61.74|59.54|61.87|59.67|61.87|59.67|61.68|59.48|0
1643132930000|2022-01-25 17:48:50|61.76|59.56|62.04|59.84|62.04|59.84|61.66|59.46|0
1643132940000|2022-01-25 17:49:00|62.2|60|62.04|59.84|62.2|60|62.04|59.84|0
1643132950000|2022-01-25 17:49:10|61.98|59.78|62.26|60.06|62.26|60.06|61.98|59.78|0
1643132960000|2022-01-25 17:49:20|62.18|59.98|62.15|59.95|62.18|59.98|62.07|59.87|0
1643132970000|2022-01-25 17:49:30|62.2|60|62.09|59.89|62.31|60.11|62.09|59.89|0
1643132980000|2022-01-25 17:49:40|62.15|59.95|62.2|60|62.26|60.06|62.15|59.95|0
1643132990000|2022-01-25 17:49:50|62.31|60.11|62.26|60.06|62.31|60.11|62.2|60|0
1643133000000|2022-01-25 17:50:00|62.2|60|62.53|60.33|62.53|60.33|62.2|60|0
1643133010000|2022-01-25 17:50:10|62.73|60.53|62.51|60.31|62.73|60.53|62.48|60.28|0
1643133020000|2022-01-25 17:50:20|62.42|60.22|62.37|60.17|62.42|60.22|62.31|60.11|0
1643133030000|2022-01-25 17:50:30|62.48|60.28|62.53|60.33|62.53|60.33|62.48|60.28|0
1643133040000|2022-01-25 17:50:40|62.59|60.39|62.48|60.28|62.59|60.39|62.42|60.22|0
1643133050000|2022-01-25 17:50:50|62.45|60.25|62.7|60.5|62.7|60.5|62.45|60.25|0
1643133060000|2022-01-25 17:51:00|62.15|59.95|61.65|59.45|62.15|59.95|61.65|59.45|0
1643133070000|2022-01-25 17:51:10|61.54|59.34|61.6|59.4|61.6|59.4|61.33|59.13|0
1643133080000|2022-01-25 17:51:20|61.49|59.29|61.65|59.45|61.65|59.45|61.49|59.29|0
1643133090000|2022-01-25 17:51:30|61.71|59.51|62.15|59.95|62.15|59.95|61.71|59.51|0
1643133100000|2022-01-25 17:51:40|61.93|59.73|62.09|59.89|62.09|59.89|61.87|59.67|0
1643133110000|2022-01-25 17:51:50|62.04|59.84|61.93|59.73|62.26|60.06|61.93|59.73|0
1643133120000|2022-01-25 17:52:00|62.26|60.06|62.56|60.36|62.56|60.36|62.26|60.06|0
1643133130000|2022-01-25 17:52:10|62.48|60.28|62.42|60.22|62.48|60.28|62.37|60.17|0
1643133140000|2022-01-25 17:52:20|62.31|60.11|62.42|60.22|62.53|60.33|62.31|60.11|0
1643133150000|2022-01-25 17:52:30|62.37|60.17|62.87|60.67|62.87|60.67|62.37|60.17|0
1643133160000|2022-01-25 17:52:40|63.2|61|62.98|60.78|63.2|61|62.98|60.78|0
1643133170000|2022-01-25 17:52:50|62.87|60.67|62.48|60.28|62.87|60.67|62.37|60.17|0
1643133180000|2022-01-25 17:53:00|62.26|60.06|62.42|60.22|62.42|60.22|62.26|60.06|0
1643133190000|2022-01-25 17:53:10|62.15|59.95|62.04|59.84|62.2|60|61.98|59.78|0
1643133200000|2022-01-25 17:53:20|62.17|59.97|62.23|60.03|62.23|60.03|62.17|59.97|0
1643133210000|2022-01-25 17:53:30|62.15|59.95|62.04|59.84|62.15|59.95|62.04|59.84|0
1643133220000|2022-01-25 17:53:40|62.37|60.17|62.56|60.36|62.56|60.36|62.37|60.17|0
1643133230000|2022-01-25 17:53:50|62.59|60.39|62.37|60.17|62.59|60.39|62.37|60.17|0
1643133240000|2022-01-25 17:54:00|62.42|60.22|62.61|60.41|62.75|60.55|62.42|60.22|0
1643133250000|2022-01-25 17:54:10|62.53|60.33|62.59|60.39|62.59|60.39|62.53|60.33|0
1643133260000|2022-01-25 17:54:20|62.92|60.72|63.06|60.86|63.06|60.86|62.87|60.67|0
1643133270000|2022-01-25 17:54:30|63.11|60.91|62.59|60.39|63.11|60.91|62.53|60.33|0
1643133280000|2022-01-25 17:54:40|62.53|60.33|62.53|60.33|62.59|60.39|62.53|60.33|0
1643133290000|2022-01-25 17:54:50|62.31|60.11|62.59|60.39|62.59|60.39|62.31|60.11|0
1643133300000|2022-01-25 17:55:00|62.5|60.3|62.26|60.06|62.5|60.3|62.26|60.06|0
1643133310000|2022-01-25 17:55:10|62.34|60.14|61.87|59.67|62.48|60.28|61.87|59.67|0
1643133320000|2022-01-25 17:55:20|61.93|59.73|61.98|59.78|62.15|59.95|61.87|59.67|0
1643133330000|2022-01-25 17:55:30|62.04|59.84|61.87|59.67|62.04|59.84|61.87|59.67|0
1643133340000|2022-01-25 17:55:40|61.71|59.51|61.71|59.51|61.76|59.56|61.71|59.51|0
1643133350000|2022-01-25 17:55:50|61.65|59.45|61.49|59.29|61.76|59.56|61.49|59.29|0
1643133360000|2022-01-25 17:56:00|61.54|59.34|61.54|59.34|61.54|59.34|61.43|59.23|0
1643133370000|2022-01-25 17:56:10|61.6|59.4|61.65|59.45|61.65|59.45|61.54|59.34|0
1643133380000|2022-01-25 17:56:20|61.71|59.51|61.32|59.12|61.76|59.56|61.32|59.12|0
1643133390000|2022-01-25 17:56:30|61.22|59.02|61.05|58.85|61.32|59.12|61.05|58.85|0
1643133400000|2022-01-25 17:56:40|61|58.8|61.05|58.85|61.05|58.85|61|58.8|0
1643133410000|2022-01-25 17:56:50|61.19|58.99|61.43|59.23|61.46|59.26|61.19|58.99|0
1643133420000|2022-01-25 17:57:00|61.54|59.34|61.82|59.62|61.93|59.73|61.54|59.34|0
1643133430000|2022-01-25 17:57:10|61.76|59.56|61.93|59.73|61.93|59.73|61.76|59.56|0
1643133440000|2022-01-25 17:57:20|61.82|59.62|61.98|59.78|61.98|59.78|61.82|59.62|0
1643133450000|2022-01-25 17:57:30|62.15|59.95|62.15|59.95|62.15|59.95|62.06|59.86|0
1643133460000|2022-01-25 17:57:40|62.2|60|62.42|60.22|62.42|60.22|62.2|60|0
1643133470000|2022-01-25 17:57:50|62.15|59.95|62.48|60.28|62.48|60.28|62.15|59.95|0
1643133480000|2022-01-25 17:58:00|62.53|60.33|62.75|60.55|62.75|60.55|62.53|60.33|0
1643133490000|2022-01-25 17:58:10|62.7|60.5|62.81|60.61|62.86|60.66|62.7|60.5|0
1643133500000|2022-01-25 17:58:20|62.86|60.66|62.97|60.77|62.97|60.77|62.81|60.61|0
1643133510000|2022-01-25 17:58:30|62.92|60.72|62.86|60.66|62.92|60.72|62.86|60.66|0
1643133520000|2022-01-25 17:58:40|62.81|60.61|62.7|60.5|62.81|60.61|62.7|60.5|0
1643133530000|2022-01-25 17:58:50|62.64|60.44|62.37|60.17|62.64|60.44|62.37|60.17|0
1643133540000|2022-01-25 17:59:00|61.98|59.78|62.37|60.17|62.37|60.17|61.87|59.67|0
1643133550000|2022-01-25 17:59:10|62.48|60.28|62.26|60.06|62.64|60.44|62.15|59.95|0
1643133560000|2022-01-25 17:59:20|62.59|60.39|62.59|60.39|62.64|60.44|62.53|60.33|0
1643133570000|2022-01-25 17:59:30|62.7|60.5|63.09|60.89|63.09|60.89|62.7|60.5|0
1643133580000|2022-01-25 17:59:40|63.2|61|63.25|61.05|63.48|61.28|63.2|61|0
1643133590000|2022-01-25 17:59:50|63.42|61.22|64.38|62.18|64.38|62.18|63.42|61.22|0
1643133600000|2022-01-25 18:00:00|64.21|62.01|63.76|61.56|64.21|62.01|63.76|61.56|0
1643133610000|2022-01-25 18:00:10|63.61|61.41|63.03|60.83|63.61|61.41|63.03|60.83|0
1643133620000|2022-01-25 18:00:20|63.25|61.05|63.25|61.05|63.31|61.11|63.25|61.05|0
1643133630000|2022-01-25 18:00:30|63.36|61.16|63.09|60.89|63.36|61.16|63.09|60.89|0
1643133640000|2022-01-25 18:00:40|62.97|60.77|63.11|60.91|63.11|60.91|62.97|60.77|0
1643133650000|2022-01-25 18:00:50|63.36|61.16|63.25|61.05|63.36|61.16|63.11|60.91|0
1643133660000|2022-01-25 18:01:00|63.17|60.97|63.28|61.08|63.28|61.08|63.09|60.89|0
1643133670000|2022-01-25 18:01:10|63.42|61.22|63.31|61.11|63.53|61.33|63.31|61.11|0
1643133680000|2022-01-25 18:01:20|63.36|61.16|63.14|60.94|63.36|61.16|63.14|60.94|0
1643133690000|2022-01-25 18:01:30|63.03|60.83|63.2|61|63.25|61.05|63.03|60.83|0
1643133700000|2022-01-25 18:01:40|63.14|60.94|62.97|60.77|63.14|60.94|62.81|60.61|0
1643133710000|2022-01-25 18:01:50|63.14|60.94|62.59|60.39|63.14|60.94|62.59|60.39|0
1643133720000|2022-01-25 18:02:00|62.67|60.47|62.2|60|62.67|60.47|62.2|60|0
1643133730000|2022-01-25 18:02:10|62.25|60.05|62.12|59.92|62.25|60.05|61.87|59.67|0
1643133740000|2022-01-25 18:02:20|62.25|60.05|62.17|59.97|62.25|60.05|62.03|59.83|0
1643133750000|2022-01-25 18:02:30|62.09|59.89|61.84|59.64|62.09|59.89|61.84|59.64|0
1643133760000|2022-01-25 18:02:40|61.92|59.72|62.09|59.89|62.09|59.89|61.92|59.72|0
1643133770000|2022-01-25 18:02:50|62.01|59.81|62.45|60.25|62.45|60.25|62.01|59.81|0
1643133780000|2022-01-25 18:03:00|62.42|60.22|62.7|60.5|62.7|60.5|62.42|60.22|0
1643133790000|2022-01-25 18:03:10|62.64|60.44|62.14|59.94|62.64|60.44|62.14|59.94|0
1643133800000|2022-01-25 18:03:20|62.09|59.89|61.98|59.78|62.09|59.89|61.76|59.56|0
1643133810000|2022-01-25 18:03:30|62.36|60.16|62.42|60.22|62.42|60.22|62.31|60.11|0
1643133820000|2022-01-25 18:03:40|62.92|60.72|62.97|60.77|63.03|60.83|62.86|60.66|0
1643133830000|2022-01-25 18:03:50|62.64|60.44|62.09|59.89|62.64|60.44|62.09|59.89|0
1643133840000|2022-01-25 18:04:00|62.2|60|62.58|60.38|62.58|60.38|62.2|60|0
1643133850000|2022-01-25 18:04:10|62.7|60.5|62.25|60.05|62.7|60.5|62.25|60.05|0
1643133860000|2022-01-25 18:04:20|62.2|60|62.31|60.11|62.31|60.11|62.17|59.97|0
1643133870000|2022-01-25 18:04:30|62.64|60.44|62.56|60.36|62.64|60.44|62.53|60.33|0
1643133880000|2022-01-25 18:04:40|62.97|60.77|62.94|60.74|62.97|60.77|62.92|60.72|0
1643133890000|2022-01-25 18:04:50|63.08|60.88|62.7|60.5|63.08|60.88|62.7|60.5|0
1643133900000|2022-01-25 18:05:00|62.67|60.47|63.14|60.94|63.22|61.02|62.67|60.47|0
1643133910000|2022-01-25 18:05:10|62.97|60.77|62.97|60.77|63|60.8|62.81|60.61|0
1643133920000|2022-01-25 18:05:20|63|60.8|62.06|59.86|63|60.8|62.06|59.86|0
1643133930000|2022-01-25 18:05:30|62.39|60.19|62.31|60.11|62.39|60.19|62.25|60.05|0
1643133940000|2022-01-25 18:05:40|62.5|60.3|62.36|60.16|62.5|60.3|62.36|60.16|0
1643133950000|2022-01-25 18:05:50|62.47|60.27|62.47|60.27|62.47|60.27|62.47|60.27|0
1643133960000|2022-01-25 18:06:00|62.25|60.05|62.56|60.36|62.67|60.47|62.25|60.05|0
1643133970000|2022-01-25 18:06:10|62.64|60.44|61.98|59.78|62.81|60.61|61.98|59.78|0
1643133980000|2022-01-25 18:06:20|62.25|60.05|62.2|60|62.28|60.08|62.2|60|0
1643133990000|2022-01-25 18:06:30|62.31|60.11|62.75|60.55|62.75|60.55|62.31|60.11|0
1643134000000|2022-01-25 18:06:40|62.47|60.27|62.58|60.38|62.58|60.38|62.36|60.16|0
1643134010000|2022-01-25 18:06:50|63.08|60.88|63.25|61.05|63.25|61.05|63.08|60.88|0
1643134020000|2022-01-25 18:07:00|63.19|60.99|63.25|61.05|63.5|61.3|63.03|60.83|0
1643134030000|2022-01-25 18:07:10|62.92|60.72|62.86|60.66|63|60.8|62.86|60.66|0
1643134040000|2022-01-25 18:07:20|63.03|60.83|61.98|59.78|63.03|60.83|61.98|59.78|0
1643134050000|2022-01-25 18:07:30|61.81|59.61|61.38|59.18|61.81|59.61|61.38|59.18|0
1643134060000|2022-01-25 18:07:40|61.35|59.15|61.7|59.5|61.7|59.5|61.32|59.12|0
1643134070000|2022-01-25 18:07:50|61.65|59.45|61.73|59.53|61.73|59.53|61.43|59.23|0
1643134080000|2022-01-25 18:08:00|61.81|59.61|61.92|59.72|61.92|59.72|61.65|59.45|0
1643134090000|2022-01-25 18:08:10|61.98|59.78|61.87|59.67|61.98|59.78|61.76|59.56|0
1643134100000|2022-01-25 18:08:20|61.92|59.72|61.81|59.61|61.92|59.72|61.81|59.61|0
1643134110000|2022-01-25 18:08:30|61.7|59.5|61.81|59.61|61.87|59.67|61.7|59.5|0
1643134120000|2022-01-25 18:08:40|62.14|59.94|62.03|59.83|62.14|59.94|62.03|59.83|0
1643134130000|2022-01-25 18:08:50|62.22|60.02|61.92|59.72|62.22|60.02|61.76|59.56|0
1643134140000|2022-01-25 18:09:00|62.03|59.83|62.2|60|62.25|60.05|62.03|59.83|0
1643134150000|2022-01-25 18:09:10|62.14|59.94|62.14|59.94|62.25|60.05|62.14|59.94|0
1643134160000|2022-01-25 18:09:20|62.25|60.05|62.31|60.11|62.53|60.33|62.25|60.05|0
1643134170000|2022-01-25 18:09:30|62.42|60.22|63.25|61.05|63.25|61.05|62.42|60.22|0
1643134180000|2022-01-25 18:09:40|63.19|60.99|63.05|60.85|63.19|60.99|63|60.8|0
1643134190000|2022-01-25 18:09:50|63.14|60.94|62.75|60.55|63.14|60.94|62.53|60.33|0
1643134200000|2022-01-25 18:10:00|62.97|60.77|62.69|60.49|62.97|60.77|62.64|60.44|0
1643134210000|2022-01-25 18:10:10|62.94|60.74|62.8|60.6|62.94|60.74|62.8|60.6|0
1643134220000|2022-01-25 18:10:20|62.64|60.44|62.69|60.49|62.75|60.55|62.64|60.44|0
1643134230000|2022-01-25 18:10:30|62.75|60.55|62.75|60.55|62.75|60.55|62.72|60.52|0
1643134240000|2022-01-25 18:10:40|63.03|60.83|63.16|60.96|63.16|60.96|62.91|60.71|0
1643134250000|2022-01-25 18:10:50|63.19|60.99|63.47|61.27|63.47|61.27|63.19|60.99|0
1643134260000|2022-01-25 18:11:00|63.64|61.44|63.25|61.05|63.7|61.5|63.25|61.05|0
1643134270000|2022-01-25 18:11:10|63.08|60.88|60.57|58.37|63.08|60.88|60.57|58.37|0
1643134280000|2022-01-25 18:11:20|60.35|58.15|59.46|57.26|60.35|58.15|59.38|57.18|0
1643134290000|2022-01-25 18:11:30|60.28|58.08|59.2|57|60.28|58.08|59.2|57|0
1643134300000|2022-01-25 18:11:40|59.15|56.95|59.2|57|59.26|57.06|59.15|56.95|0
1643134310000|2022-01-25 18:11:50|59.12|56.92|59.26|57.06|59.26|57.06|59.04|56.84|0
1643134320000|2022-01-25 18:12:00|59.44|57.24|59.61|57.41|59.63|57.43|59.44|57.24|0
1643134330000|2022-01-25 18:12:10|59.69|57.49|59.8|57.6|59.8|57.6|59.61|57.41|0
1643134340000|2022-01-25 18:12:20|59.85|57.65|60.4|58.2|60.4|58.2|59.85|57.65|0
1643134350000|2022-01-25 18:12:30|60.51|58.31|60.51|58.31|60.67|58.47|60.51|58.31|0
1643134360000|2022-01-25 18:12:40|60.56|58.36|60.45|58.25|60.56|58.36|60.45|58.25|0
1643134370000|2022-01-25 18:12:50|59.71|57.51|59.38|57.18|59.71|57.51|59.38|57.18|0
1643134380000|2022-01-25 18:13:00|59.33|57.13|59.33|57.13|59.33|57.13|59.28|57.08|0
1643134390000|2022-01-25 18:13:10|59.38|57.18|59.38|57.18|59.38|57.18|59.33|57.13|0
1643134400000|2022-01-25 18:13:20|59.44|57.24|59.87|57.67|59.87|57.67|59.44|57.24|0
1643134410000|2022-01-25 18:13:30|57.87|55.67|57.77|55.57|57.98|55.78|57.76|55.56|0
1643134420000|2022-01-25 18:13:40|57.69|55.49|57.8|55.6|57.8|55.6|57.63|55.43|0
1643134430000|2022-01-25 18:13:50|57.82|55.62|57.8|55.6|57.82|55.62|57.74|55.54|0
1643134440000|2022-01-25 18:14:00|57.9|55.7|57.79|55.59|57.9|55.7|57.69|55.49|0
1643134450000|2022-01-25 18:14:10|57.74|55.54|57.74|55.54|57.85|55.65|57.69|55.49|0
1643134460000|2022-01-25 18:14:20|57.85|55.65|57.69|55.49|57.9|55.7|57.69|55.49|0
1643134470000|2022-01-25 18:14:30|58.01|55.81|57.06|54.86|58.01|55.81|57.01|54.81|0
1643134480000|2022-01-25 18:14:40|57.03|54.83|56.85|54.65|57.03|54.83|56.85|54.65|0
1643134490000|2022-01-25 18:14:50|56.93|54.73|56.64|54.44|57.01|54.81|56.64|54.44|0
1643134500000|2022-01-25 18:15:00|56.8|54.6|56.27|54.07|56.8|54.6|56.27|54.07|0
1643134510000|2022-01-25 18:15:10|56.48|54.28|58.86|56.66|58.86|56.66|56.48|54.28|0
1643134520000|2022-01-25 18:15:20|59|56.8|59.1|56.9|59.1|56.9|59|56.8|0
1643134530000|2022-01-25 18:15:30|59.32|57.12|59.54|57.34|59.65|57.45|59.32|57.12|0
1643134540000|2022-01-25 18:15:40|59.89|57.69|59.43|57.23|59.89|57.69|59.43|57.23|0
1643134550000|2022-01-25 18:15:50|59.18|56.98|59.1|56.9|59.18|56.98|59|56.8|0
1643134560000|2022-01-25 18:16:00|59.05|56.85|59.65|57.45|59.65|57.45|59.05|56.85|0
1643134570000|2022-01-25 18:16:10|59.7|57.5|59.48|57.28|59.7|57.5|59.48|57.28|0
1643134580000|2022-01-25 18:16:20|59.43|57.23|59.32|57.12|59.43|57.23|59.32|57.12|0
1643134590000|2022-01-25 18:16:30|59.48|57.28|59.59|57.39|59.65|57.45|59.48|57.28|0
1643134600000|2022-01-25 18:16:40|59.54|57.34|59.81|57.61|59.81|57.61|59.54|57.34|0
1643134610000|2022-01-25 18:16:50|59.89|57.69|59.59|57.39|59.89|57.69|59.59|57.39|0
1643134620000|2022-01-25 18:17:00|59.67|57.47|59.59|57.39|59.67|57.47|59.43|57.23|0
1643134630000|2022-01-25 18:17:10|59.54|57.34|60.03|57.83|60.03|57.83|59.54|57.34|0
1643134640000|2022-01-25 18:17:20|60.11|57.91|59.92|57.72|60.14|57.94|59.92|57.72|0
1643134650000|2022-01-25 18:17:30|59.89|57.69|60.03|57.83|60.03|57.83|59.89|57.69|0
1643134660000|2022-01-25 18:17:40|59.97|57.77|59.97|57.77|60.19|57.99|59.97|57.77|0
1643134670000|2022-01-25 18:17:50|60.06|57.86|60.03|57.83|60.08|57.88|60.03|57.83|0
1643134680000|2022-01-25 18:18:00|59.81|57.61|59.97|57.77|59.97|57.77|59.81|57.61|0
1643134690000|2022-01-25 18:18:10|59.81|57.61|59.81|57.61|59.87|57.67|59.81|57.61|0
1643134700000|2022-01-25 18:18:20|59.76|57.56|59.81|57.61|59.81|57.61|59.76|57.56|0
1643134710000|2022-01-25 18:18:30|59.76|57.56|59.86|57.66|59.86|57.66|59.76|57.56|0
1643134720000|2022-01-25 18:18:40|59.81|57.61|59.78|57.58|59.86|57.66|59.78|57.58|0
1643134730000|2022-01-25 18:18:50|59.81|57.61|59.76|57.56|59.86|57.66|59.7|57.5|0
1643134740000|2022-01-25 18:19:00|59.65|57.45|59.7|57.5|59.76|57.56|59.65|57.45|0
1643134750000|2022-01-25 18:19:10|59.78|57.58|60.08|57.88|60.08|57.88|59.78|57.58|0
1643134760000|2022-01-25 18:19:20|60.03|57.83|60.03|57.83|60.08|57.88|60.03|57.83|0
1643134770000|2022-01-25 18:19:30|60.11|57.91|60.38|58.18|60.38|58.18|60.11|57.91|0
1643134780000|2022-01-25 18:19:40|60.41|58.21|60.47|58.27|60.47|58.27|60.41|58.21|0
1643134790000|2022-01-25 18:19:50|60.44|58.24|60.14|57.94|60.49|58.29|60.14|57.94|0
1643134800000|2022-01-25 18:20:00|60.19|57.99|59.59|57.39|60.19|57.99|59.59|57.39|0
1643134810000|2022-01-25 18:20:10|59.86|57.66|60.03|57.83|60.03|57.83|59.86|57.66|0
1643134820000|2022-01-25 18:20:20|59.92|57.72|59.97|57.77|60.16|57.96|59.92|57.72|0
1643134830000|2022-01-25 18:20:30|59.92|57.72|59.65|57.45|59.92|57.72|59.65|57.45|0
1643134840000|2022-01-25 18:20:40|59.62|57.42|59.24|57.04|59.62|57.42|59.24|57.04|0
1643134850000|2022-01-25 18:20:50|59.45|57.25|59.32|57.12|59.48|57.28|59.32|57.12|0
1643134860000|2022-01-25 18:21:00|59.21|57.01|59.59|57.39|59.65|57.45|59.21|57.01|0
1643134870000|2022-01-25 18:21:10|59.65|57.45|59.21|57.01|59.65|57.45|59.21|57.01|0
1643134880000|2022-01-25 18:21:20|59.43|57.23|59.37|57.17|59.43|57.23|59.35|57.15|0
1643134890000|2022-01-25 18:21:30|59.48|57.28|59.48|57.28|59.81|57.61|59.48|57.28|0
1643134900000|2022-01-25 18:21:40|59.59|57.39|59.81|57.61|59.97|57.77|59.59|57.39|0
1643134910000|2022-01-25 18:21:50|59.48|57.28|59.43|57.23|59.48|57.28|59.43|57.23|0
1643134920000|2022-01-25 18:22:00|59.48|57.28|59.81|57.61|59.81|57.61|59.48|57.28|0
1643134930000|2022-01-25 18:22:10|60.03|57.83|59.67|57.47|60.11|57.91|59.67|57.47|0
1643134940000|2022-01-25 18:22:20|59.65|57.45|59.75|57.55|59.75|57.55|59.65|57.45|0
1643134950000|2022-01-25 18:22:30|59.81|57.61|59.57|57.37|59.81|57.61|59.57|57.37|0
1643134960000|2022-01-25 18:22:40|59.54|57.34|59.54|57.34|59.7|57.5|59.54|57.34|0
1643134970000|2022-01-25 18:22:50|58.88|56.68|59.2|57|59.2|57|58.88|56.68|0
1643134980000|2022-01-25 18:23:00|59.15|56.95|59.47|57.27|59.47|57.27|59.15|56.95|0
1643134990000|2022-01-25 18:23:10|59.37|57.17|59.09|56.89|59.42|57.22|59.09|56.89|0
1643135000000|2022-01-25 18:23:20|58.88|56.68|59.04|56.84|59.04|56.84|58.88|56.68|0
1643135010000|2022-01-25 18:23:30|58.98|56.78|59.31|57.11|59.37|57.17|58.98|56.78|0
1643135020000|2022-01-25 18:23:40|59.12|56.92|58.96|56.76|59.12|56.92|58.96|56.76|0
1643135030000|2022-01-25 18:23:50|58.93|56.73|58.77|56.57|58.93|56.73|58.66|56.46|0
1643135040000|2022-01-25 18:24:00|58.71|56.51|59.42|57.22|59.42|57.22|58.71|56.51|0
1643135050000|2022-01-25 18:24:10|59.31|57.11|59.2|57|59.36|57.16|59.15|56.95|0
1643135060000|2022-01-25 18:24:20|59.15|56.95|59.31|57.11|59.31|57.11|59.15|56.95|0
1643135070000|2022-01-25 18:24:30|59.42|57.22|59.42|57.22|59.42|57.22|59.36|57.16|0
1643135080000|2022-01-25 18:24:40|59.36|57.16|59.23|57.03|59.36|57.16|59.04|56.84|0
1643135090000|2022-01-25 18:24:50|59.09|56.89|59.17|56.97|59.17|56.97|59.09|56.89|0
1643135100000|2022-01-25 18:25:00|58.71|56.51|58.55|56.35|58.79|56.59|58.55|56.35|0
1643135110000|2022-01-25 18:25:10|58.66|56.46|59.42|57.22|59.42|57.22|58.66|56.46|0
1643135120000|2022-01-25 18:25:20|59.53|57.33|60.02|57.82|60.02|57.82|59.53|57.33|0
1643135130000|2022-01-25 18:25:30|60.46|58.26|60.43|58.23|60.52|58.32|60.43|58.23|0
1643135140000|2022-01-25 18:25:40|60.57|58.37|60.65|58.45|60.68|58.48|60.57|58.37|0
1643135150000|2022-01-25 18:25:50|60.77|58.57|60.9|58.7|60.9|58.7|60.77|58.57|0
1643135160000|2022-01-25 18:26:00|60.85|58.65|60.46|58.26|60.85|58.65|60.46|58.26|0
1643135170000|2022-01-25 18:26:10|60.41|58.21|60.68|58.48|60.68|58.48|60.41|58.21|0
1643135180000|2022-01-25 18:26:20|60.65|58.45|60.52|58.32|60.68|58.48|60.52|58.32|0
1643135190000|2022-01-25 18:26:30|62.91|60.71|60.44|58.24|62.91|60.71|60.44|58.24|0
1643135200000|2022-01-25 18:26:40|60.33|58.13|58.78|56.58|60.44|58.24|58.78|56.58|0
1643135210000|2022-01-25 18:26:50|58.89|56.69|59.55|57.35|59.6|57.4|58.89|56.69|0
1643135220000|2022-01-25 18:27:00|59.77|57.57|60.05|57.85|60.05|57.85|59.77|57.57|0
1643135230000|2022-01-25 18:27:10|60.27|58.07|60.21|58.01|60.27|58.07|60.21|58.01|0
1643135240000|2022-01-25 18:27:20|60.16|57.96|60.38|58.18|60.55|58.35|60.16|57.96|0
1643135250000|2022-01-25 18:27:30|60.43|58.23|60.43|58.23|60.49|58.29|60.43|58.23|0
1643135260000|2022-01-25 18:27:40|60.49|58.29|60.32|58.12|60.49|58.29|60.32|58.12|0
1643135270000|2022-01-25 18:27:50|60.27|58.07|60.05|57.85|60.27|58.07|60.05|57.85|0
1643135280000|2022-01-25 18:28:00|60.16|57.96|59.99|57.79|60.16|57.96|59.88|57.68|0
1643135290000|2022-01-25 18:28:10|60.32|58.12|60.1|57.9|60.32|58.12|60.1|57.9|0
1643135300000|2022-01-25 18:28:20|60.21|58.01|60.43|58.23|60.43|58.23|60.21|58.01|0
1643135310000|2022-01-25 18:28:30|60.38|58.18|60.82|58.62|60.82|58.62|60.38|58.18|0
1643135320000|2022-01-25 18:28:40|60.94|58.74|60.88|58.68|60.94|58.74|60.82|58.62|0
1643135330000|2022-01-25 18:28:50|58.46|56.26|61.16|58.96|61.16|58.96|58.46|56.26|0
1643135340000|2022-01-25 18:29:00|61.1|58.9|61.1|58.9|61.1|58.9|60.99|58.79|0
1643135350000|2022-01-25 18:29:10|60.82|58.62|61.16|58.96|61.38|59.18|60.82|58.62|0
1643135360000|2022-01-25 18:29:20|60.99|58.79|60.94|58.74|60.99|58.79|60.88|58.68|0
1643135370000|2022-01-25 18:29:30|60.88|58.68|60.88|58.68|60.91|58.71|60.82|58.62|0
1643135380000|2022-01-25 18:29:40|60.96|58.76|61.1|58.9|61.22|59.02|60.96|58.76|0
1643135390000|2022-01-25 18:29:50|61.13|58.93|61.1|58.9|61.33|59.13|61.1|58.9|0
1643135400000|2022-01-25 18:30:00|60.88|58.68|60.82|58.62|60.91|58.71|60.82|58.62|0
1643135410000|2022-01-25 18:30:10|60.68|58.48|60.71|58.51|60.71|58.51|60.6|58.4|0
1643135420000|2022-01-25 18:30:20|60.54|58.34|60.43|58.23|60.66|58.46|60.43|58.23|0
1643135430000|2022-01-25 18:30:30|60.54|58.34|60.49|58.29|60.54|58.34|60.43|58.23|0
1643135440000|2022-01-25 18:30:40|60.43|58.23|60.43|58.23|60.43|58.23|60.32|58.12|0
1643135450000|2022-01-25 18:30:50|60.46|58.26|60.77|58.57|60.77|58.57|60.43|58.23|0
1643135460000|2022-01-25 18:31:00|60.71|58.51|60.6|58.4|60.79|58.59|60.6|58.4|0
1643135470000|2022-01-25 18:31:10|60.71|58.51|60.71|58.51|60.79|58.59|60.71|58.51|0
1643135480000|2022-01-25 18:31:20|60.77|58.57|60.96|58.76|60.96|58.76|60.71|58.51|0
1643135490000|2022-01-25 18:31:30|61.22|59.02|61.27|59.07|61.3|59.1|61.22|59.02|0
1643135500000|2022-01-25 18:31:40|61.38|59.18|61.78|59.58|61.78|59.58|61.38|59.18|0
1643135510000|2022-01-25 18:31:50|61.84|59.64|61.72|59.52|61.84|59.64|61.72|59.52|0
1643135520000|2022-01-25 18:32:00|61.5|59.3|61.72|59.52|61.72|59.52|61.5|59.3|0
1643135530000|2022-01-25 18:32:10|61.67|59.47|61.72|59.52|61.72|59.52|61.67|59.47|0
1643135540000|2022-01-25 18:32:20|61.95|59.75|62.01|59.81|62.01|59.81|61.95|59.75|0
1643135550000|2022-01-25 18:32:30|62.37|60.17|62.46|60.26|62.46|60.26|62.37|60.17|0
1643135560000|2022-01-25 18:32:40|62.4|60.2|62.29|60.09|62.4|60.2|62.23|60.03|0
1643135570000|2022-01-25 18:32:50|60.88|58.68|60.77|58.57|60.88|58.68|60.77|58.57|0
1643135580000|2022-01-25 18:33:00|60.71|58.51|60.66|58.46|60.88|58.68|60.66|58.46|0
1643135590000|2022-01-25 18:33:10|60.88|58.68|61.22|59.02|61.22|59.02|60.77|58.57|0
1643135600000|2022-01-25 18:33:20|61.33|59.13|61.11|58.91|61.39|59.19|61.11|58.91|0
1643135610000|2022-01-25 18:33:30|60.94|58.74|60.94|58.74|60.94|58.74|60.77|58.57|0
1643135620000|2022-01-25 18:33:40|60.88|58.68|60.77|58.57|60.94|58.74|60.77|58.57|0
1643135630000|2022-01-25 18:33:50|60.54|58.34|60.63|58.43|60.66|58.46|60.54|58.34|0
1643135640000|2022-01-25 18:34:00|60.71|58.51|60.54|58.34|60.94|58.74|60.54|58.34|0
1643135650000|2022-01-25 18:34:10|60.78|58.58|60.78|58.58|60.84|58.64|60.67|58.47|0
1643135660000|2022-01-25 18:34:20|60.7|58.5|60.73|58.53|60.89|58.69|60.7|58.5|0
1643135670000|2022-01-25 18:34:30|60.56|58.36|60.84|58.64|60.84|58.64|60.56|58.36|0
1643135680000|2022-01-25 18:34:40|60.73|58.53|60.84|58.64|60.84|58.64|60.73|58.53|0
1643135690000|2022-01-25 18:34:50|60.95|58.75|61.29|59.09|61.29|59.09|60.95|58.75|0
1643135700000|2022-01-25 18:35:00|61.51|59.31|61.91|59.71|61.91|59.71|61.51|59.31|0
1643135710000|2022-01-25 18:35:10|62.03|59.83|61.69|59.49|62.03|59.83|61.69|59.49|0
1643135720000|2022-01-25 18:35:20|61.4|59.2|60.89|58.69|61.4|59.2|60.89|58.69|0
1643135730000|2022-01-25 18:35:30|60.95|58.75|60.67|58.47|60.95|58.75|60.67|58.47|0
1643135740000|2022-01-25 18:35:40|60.61|58.41|60.56|58.36|60.61|58.41|60.5|58.3|0
1643135750000|2022-01-25 18:35:50|60.45|58.25|60.61|58.41|60.61|58.41|60.45|58.25|0
1643135760000|2022-01-25 18:36:00|60.39|58.19|60.28|58.08|60.39|58.19|60.28|58.08|0
1643135770000|2022-01-25 18:36:10|60.22|58.02|59.89|57.69|60.22|58.02|59.89|57.69|0
1643135780000|2022-01-25 18:36:20|59.94|57.74|60.39|58.19|60.39|58.19|59.94|57.74|0
1643135790000|2022-01-25 18:36:30|60.3|58.1|60.61|58.41|60.61|58.41|60.3|58.1|0
1643135800000|2022-01-25 18:36:40|60.56|58.36|60.22|58.02|60.56|58.36|60.22|58.02|0
1643135810000|2022-01-25 18:36:50|60.39|58.19|60.56|58.36|60.56|58.36|60.39|58.19|0
1643135820000|2022-01-25 18:37:00|60.61|58.41|61.01|58.81|61.06|58.86|60.61|58.41|0
1643135830000|2022-01-25 18:37:10|60.78|58.58|60.89|58.69|60.89|58.69|60.78|58.58|0
1643135840000|2022-01-25 18:37:20|60.72|58.52|60.56|58.36|60.72|58.52|60.47|58.27|0
1643135850000|2022-01-25 18:37:30|60.11|57.91|60.22|58.02|60.22|58.02|60.05|57.85|0
1643135860000|2022-01-25 18:37:40|60.33|58.13|60.56|58.36|60.58|58.38|60.33|58.13|0
1643135870000|2022-01-25 18:37:50|60.64|58.44|60.67|58.47|60.72|58.52|60.61|58.41|0
1643135880000|2022-01-25 18:38:00|60.72|58.52|60.7|58.5|60.84|58.64|60.7|58.5|0
1643135890000|2022-01-25 18:38:10|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1643135900000|2022-01-25 18:38:20|60.72|58.52|60.67|58.47|60.72|58.52|60.61|58.41|0
1643135910000|2022-01-25 18:38:30|60.64|58.44|60.61|58.41|60.64|58.44|60.53|58.33|0
1643135920000|2022-01-25 18:38:40|60.72|58.52|60.95|58.75|60.95|58.75|60.72|58.52|0
1643135930000|2022-01-25 18:38:50|60.89|58.69|61.29|59.09|61.29|59.09|60.89|58.69|0
1643135940000|2022-01-25 18:39:00|61.51|59.31|61.29|59.09|61.51|59.31|61.29|59.09|0
1643135950000|2022-01-25 18:39:10|61.23|59.03|61.06|58.86|61.23|59.03|61.06|58.86|0
1643135960000|2022-01-25 18:39:20|61.17|58.97|61.68|59.48|61.68|59.48|61.17|58.97|0
1643135970000|2022-01-25 18:39:30|61.63|59.43|61.68|59.48|61.8|59.6|61.57|59.37|0
1643135980000|2022-01-25 18:39:40|61.71|59.51|61.63|59.43|61.71|59.51|61.57|59.37|0
1643135990000|2022-01-25 18:39:50|61.68|59.48|61.57|59.37|61.68|59.48|61.57|59.37|0
1643136000000|2022-01-25 18:40:00|62.14|59.94|61.63|59.43|62.14|59.94|61.63|59.43|0
1643136010000|2022-01-25 18:40:10|61.51|59.31|61.29|59.09|61.57|59.37|61.29|59.09|0
1643136020000|2022-01-25 18:40:20|61.34|59.14|61.29|59.09|61.34|59.14|61.29|59.09|0
1643136030000|2022-01-25 18:40:30|61.23|59.03|60.95|58.75|61.23|59.03|60.95|58.75|0
1643136040000|2022-01-25 18:40:40|60.89|58.69|61.06|58.86|61.06|58.86|60.89|58.69|0
1643136050000|2022-01-25 18:40:50|61.12|58.92|61.29|59.09|61.29|59.09|61.12|58.92|0
1643136060000|2022-01-25 18:41:00|61.46|59.26|61.29|59.09|61.77|59.57|61.29|59.09|0
1643136070000|2022-01-25 18:41:10|61.09|58.89|60.39|58.19|61.09|58.89|60.39|58.19|0
1643136080000|2022-01-25 18:41:20|60.61|58.41|60.84|58.64|60.84|58.64|60.56|58.36|0
1643136090000|2022-01-25 18:41:30|60.81|58.61|60.95|58.75|60.95|58.75|60.78|58.58|0
1643136100000|2022-01-25 18:41:40|60.92|58.72|60.95|58.75|60.95|58.75|60.84|58.64|0
1643136110000|2022-01-25 18:41:50|60.92|58.72|61.06|58.86|61.12|58.92|60.92|58.72|0
1643136120000|2022-01-25 18:42:00|61|58.8|61.34|59.14|61.34|59.14|61|58.8|0
1643136130000|2022-01-25 18:42:10|61.4|59.2|61.34|59.14|61.4|59.2|61.17|58.97|0
1643136140000|2022-01-25 18:42:20|61.26|59.06|61.4|59.2|61.4|59.2|61.26|59.06|0
1643136150000|2022-01-25 18:42:30|61.57|59.37|61.57|59.37|61.57|59.37|61.54|59.34|0
1643136160000|2022-01-25 18:42:40|61.46|59.26|61.46|59.26|61.57|59.37|61.46|59.26|0
1643136170000|2022-01-25 18:42:50|61.57|59.37|61.57|59.37|61.63|59.43|61.57|59.37|0
1643136180000|2022-01-25 18:43:00|61.46|59.26|61.74|59.54|61.74|59.54|61.46|59.26|0
1643136190000|2022-01-25 18:43:10|61.65|59.45|61.85|59.65|61.91|59.71|61.65|59.45|0
1643136200000|2022-01-25 18:43:20|61.63|59.43|61.74|59.54|61.74|59.54|61.63|59.43|0
1643136210000|2022-01-25 18:43:30|61.57|59.37|61.57|59.37|61.6|59.4|61.57|59.37|0
1643136220000|2022-01-25 18:43:40|61.68|59.48|61.91|59.71|62.02|59.82|61.51|59.31|0
1643136230000|2022-01-25 18:43:50|62.14|59.94|62.02|59.82|62.14|59.94|62.02|59.82|0
1643136240000|2022-01-25 18:44:00|61.99|59.79|61.63|59.43|61.99|59.79|61.63|59.43|0
1643136250000|2022-01-25 18:44:10|61.51|59.31|61.43|59.23|61.51|59.31|61.17|58.97|0
1643136260000|2022-01-25 18:44:20|61.51|59.31|61.74|59.54|61.74|59.54|61.37|59.17|0
1643136270000|2022-01-25 18:44:30|61.62|59.42|61.68|59.48|61.74|59.54|61.62|59.42|0
1643136280000|2022-01-25 18:44:40|61.71|59.51|61.57|59.37|61.74|59.54|61.54|59.34|0
1643136290000|2022-01-25 18:44:50|61.51|59.31|61.57|59.37|61.57|59.37|61.45|59.25|0
1643136300000|2022-01-25 18:45:00|61.6|59.4|62.19|59.99|62.19|59.99|61.6|59.4|0
1643136310000|2022-01-25 18:45:10|63.06|60.86|62.94|60.74|63.11|60.91|62.94|60.74|0
1643136320000|2022-01-25 18:45:20|62.77|60.57|62.54|60.34|62.77|60.57|62.48|60.28|0
1643136330000|2022-01-25 18:45:30|62.59|60.39|62.71|60.51|62.71|60.51|62.59|60.39|0
1643136340000|2022-01-25 18:45:40|62.77|60.57|62.54|60.34|62.88|60.68|62.54|60.34|0
1643136350000|2022-01-25 18:45:50|62.37|60.17|62.25|60.05|62.37|60.17|62.08|59.88|0
1643136360000|2022-01-25 18:46:00|62.22|60.02|62.39|60.19|62.39|60.19|62.05|59.85|0
1643136370000|2022-01-25 18:46:10|62.19|59.99|62.14|59.94|62.19|59.99|62.08|59.88|0
1643136380000|2022-01-25 18:46:20|61.51|59.31|60.89|58.69|61.51|59.31|60.89|58.69|0
1643136390000|2022-01-25 18:46:30|61.12|58.92|61.03|58.83|61.17|58.97|61.03|58.83|0
1643136400000|2022-01-25 18:46:40|61|58.8|61.34|59.14|61.34|59.14|61|58.8|0
1643136410000|2022-01-25 18:46:50|61.45|59.25|61.34|59.14|61.45|59.25|60.89|58.69|0
1643136420000|2022-01-25 18:47:00|61.45|59.25|61.57|59.37|61.57|59.37|61.45|59.25|0
1643136430000|2022-01-25 18:47:10|61.68|59.48|61.99|59.79|61.99|59.79|61.68|59.48|0
1643136440000|2022-01-25 18:47:20|62.11|59.91|61.88|59.68|62.11|59.91|61.88|59.68|0
1643136450000|2022-01-25 18:47:30|61.94|59.74|61.96|59.76|62.16|59.96|61.94|59.74|0
1643136460000|2022-01-25 18:47:40|62.14|59.94|62.54|60.34|62.54|60.34|62.08|59.88|0
1643136470000|2022-01-25 18:47:50|62.59|60.39|62.54|60.34|62.59|60.39|62.42|60.22|0
1643136480000|2022-01-25 18:48:00|62.48|60.28|62.94|60.74|62.94|60.74|62.36|60.16|0
1643136490000|2022-01-25 18:48:10|63|60.8|63.29|61.09|63.29|61.09|63|60.8|0
1643136500000|2022-01-25 18:48:20|63.2|61|63.11|60.91|63.2|61|63.05|60.85|0
1643136510000|2022-01-25 18:48:30|63.23|61.03|63.11|60.91|63.23|61.03|63.11|60.91|0
1643136520000|2022-01-25 18:48:40|63.17|60.97|62.97|60.77|63.17|60.97|62.97|60.77|0
1643136530000|2022-01-25 18:48:50|63.02|60.82|63.29|61.09|63.29|61.09|63|60.8|0
1643136540000|2022-01-25 18:49:00|63.4|61.2|63.78|61.58|63.78|61.58|63.4|61.2|0
1643136550000|2022-01-25 18:49:10|63.72|61.52|63.75|61.55|63.75|61.55|63.69|61.49|0
1643136560000|2022-01-25 18:49:20|63.81|61.61|63.72|61.52|63.81|61.61|63.69|61.49|0
1643136570000|2022-01-25 18:49:30|63.81|61.61|64.1|61.9|64.1|61.9|63.81|61.61|0
1643136580000|2022-01-25 18:49:40|64.16|61.96|63.81|61.61|64.16|61.96|63.81|61.61|0
1643136590000|2022-01-25 18:49:50|63.75|61.55|63.81|61.61|63.81|61.61|63.75|61.55|0
1643136600000|2022-01-25 18:50:00|63.75|61.55|63.98|61.78|64.19|61.99|63.75|61.55|0
1643136610000|2022-01-25 18:50:10|63.87|61.67|63.92|61.72|63.92|61.72|63.81|61.61|0
1643136620000|2022-01-25 18:50:20|64.13|61.93|64.04|61.84|64.13|61.93|64.04|61.84|0
1643136630000|2022-01-25 18:50:30|64.1|61.9|64.16|61.96|64.16|61.96|64.1|61.9|0
1643136640000|2022-01-25 18:50:40|64.04|61.84|64.27|62.07|64.27|62.07|64.04|61.84|0
1643136650000|2022-01-25 18:50:50|64.24|62.04|64.16|61.96|64.27|62.07|64.16|61.96|0
1643136660000|2022-01-25 18:51:00|64.1|61.9|63.86|61.66|64.1|61.9|63.86|61.66|0
1643136670000|2022-01-25 18:51:10|63.98|61.78|63.6|61.4|63.98|61.78|63.6|61.4|0
1643136680000|2022-01-25 18:51:20|63.57|61.37|63.49|61.29|63.57|61.37|63.4|61.2|0
1643136690000|2022-01-25 18:51:30|63.52|61.32|63.57|61.37|63.69|61.49|63.52|61.32|0
1643136700000|2022-01-25 18:51:40|63.63|61.43|63.98|61.78|63.98|61.78|63.63|61.43|0
1643136710000|2022-01-25 18:51:50|63.95|61.75|63.98|61.78|63.98|61.78|63.92|61.72|0
1643136720000|2022-01-25 18:52:00|64.01|61.81|64.21|62.01|64.21|62.01|64.01|61.81|0
1643136730000|2022-01-25 18:52:10|64.27|62.07|64.68|62.48|64.68|62.48|64.27|62.07|0
1643136740000|2022-01-25 18:52:20|64.45|62.25|64.57|62.37|64.57|62.37|64.45|62.25|0
1643136750000|2022-01-25 18:52:30|64.65|62.45|67.6|65.4|67.6|65.4|64.65|62.45|0
1643136760000|2022-01-25 18:52:40|67.69|65.49|63.55|61.35|67.69|65.49|63.49|61.29|0
1643136770000|2022-01-25 18:52:50|63.75|61.55|66.55|64.35|66.55|64.35|63.75|61.55|0
1643136780000|2022-01-25 18:53:00|66.49|64.29|67.01|64.81|67.01|64.81|66.25|64.05|0
1643136790000|2022-01-25 18:53:10|67.07|64.87|65.26|63.06|67.07|64.87|65.26|63.06|0
1643136800000|2022-01-25 18:53:20|65.2|63|65.68|63.48|65.68|63.48|65.14|62.94|0
1643136810000|2022-01-25 18:53:30|65.62|63.42|65.65|63.45|65.71|63.51|65.62|63.42|0
1643136820000|2022-01-25 18:53:40|65.68|63.48|65.56|63.36|65.68|63.48|65.5|63.3|0
1643136830000|2022-01-25 18:53:50|65.44|63.24|65.44|63.24|65.44|63.24|65.21|63.01|0
1643136840000|2022-01-25 18:54:00|65.74|63.54|65.98|63.78|65.98|63.78|65.74|63.54|0
1643136850000|2022-01-25 18:54:10|66.15|63.95|66.04|63.84|66.21|64.01|66.04|63.84|0
1643136860000|2022-01-25 18:54:20|66.12|63.92|66.51|64.31|66.51|64.31|66.12|63.92|0
1643136870000|2022-01-25 18:54:30|66.42|64.22|66.63|64.43|66.63|64.43|66.33|64.13|0
1643136880000|2022-01-25 18:54:40|66.45|64.25|66.45|64.25|66.51|64.31|66.39|64.19|0
1643136890000|2022-01-25 18:54:50|66.63|64.43|66.69|64.49|66.69|64.49|66.57|64.37|0
1643136900000|2022-01-25 18:55:00|66.63|64.43|66.33|64.13|66.63|64.43|66.33|64.13|0
1643136910000|2022-01-25 18:55:10|66.04|63.84|65.74|63.54|66.04|63.84|65.74|63.54|0
1643136920000|2022-01-25 18:55:20|66.21|64.01|66.21|64.01|66.21|64.01|66.09|63.89|0
1643136930000|2022-01-25 18:55:30|66.09|63.89|65.86|63.66|66.21|64.01|65.86|63.66|0
1643136940000|2022-01-25 18:55:40|65.68|63.48|65.38|63.18|65.8|63.6|65.38|63.18|0
1643136950000|2022-01-25 18:55:50|65.5|63.3|65.62|63.42|65.62|63.42|65.44|63.24|0
1643136960000|2022-01-25 18:56:00|65.89|63.69|66.21|64.01|66.21|64.01|65.86|63.66|0
1643136970000|2022-01-25 18:56:10|66.24|64.04|65.74|63.54|66.24|64.04|65.74|63.54|0
1643136980000|2022-01-25 18:56:20|65.98|63.78|65.86|63.66|65.98|63.78|65.86|63.66|0
1643136990000|2022-01-25 18:56:30|65.8|63.6|65.98|63.78|66.03|63.83|65.8|63.6|0
1643137000000|2022-01-25 18:56:40|65.8|63.6|65.8|63.6|65.86|63.66|65.8|63.6|0
1643137010000|2022-01-25 18:56:50|65.86|63.66|65.98|63.78|66.03|63.83|65.86|63.66|0
1643137020000|2022-01-25 18:57:00|66.09|63.89|66.03|63.83|66.27|64.07|66.03|63.83|0
1643137030000|2022-01-25 18:57:10|65.94|63.74|66.18|63.98|66.18|63.98|65.86|63.66|0
1643137040000|2022-01-25 18:57:20|66.21|64.01|66|63.8|66.21|64.01|65.8|63.6|0
1643137050000|2022-01-25 18:57:30|66.03|63.83|66.09|63.89|66.09|63.89|65.98|63.78|0
1643137060000|2022-01-25 18:57:40|66.21|64.01|66.57|64.37|66.57|64.37|66.21|64.01|0
1643137070000|2022-01-25 18:57:50|66.93|64.73|66.48|64.28|66.93|64.73|66.48|64.28|0
1643137080000|2022-01-25 18:58:00|66.39|64.19|66.69|64.49|66.75|64.55|66.39|64.19|0
1643137090000|2022-01-25 18:58:10|66.63|64.43|66.69|64.49|66.69|64.49|66.63|64.43|0
1643137100000|2022-01-25 18:58:20|66.63|64.43|66.63|64.43|66.63|64.43|66.45|64.25|0
1643137110000|2022-01-25 18:58:30|66.57|64.37|66.57|64.37|66.63|64.43|66.39|64.19|0
1643137120000|2022-01-25 18:58:40|66.63|64.43|66.87|64.67|66.87|64.67|66.63|64.43|0
1643137130000|2022-01-25 18:58:50|66.81|64.61|67.11|64.91|67.11|64.91|66.81|64.61|0
1643137140000|2022-01-25 18:59:00|66.99|64.79|67.32|65.12|67.32|65.12|66.99|64.79|0
1643137150000|2022-01-25 18:59:10|67.26|65.06|67.35|65.15|67.35|65.15|67.23|65.03|0
1643137160000|2022-01-25 18:59:20|67.41|65.21|67.38|65.18|67.47|65.27|67.35|65.15|0
1643137170000|2022-01-25 18:59:30|67.41|65.21|67.41|65.21|67.5|65.3|67.41|65.21|0
1643137180000|2022-01-25 18:59:40|67.35|65.15|67.32|65.12|67.35|65.15|67.32|65.12|0
1643137190000|2022-01-25 18:59:50|67.29|65.09|67.41|65.21|67.47|65.27|67.29|65.09|0
1643137200000|2022-01-25 19:00:00|67.53|65.33|67.41|65.21|67.65|65.45|67.41|65.21|0
1643137210000|2022-01-25 19:00:10|67.17|64.97|67.11|64.91|67.17|64.97|67.11|64.91|0
1643137220000|2022-01-25 19:00:20|66.93|64.73|67.59|65.39|67.59|65.39|66.93|64.73|0
1643137230000|2022-01-25 19:00:30|67.41|65.21|67.47|65.27|67.53|65.33|67.41|65.21|0
1643137240000|2022-01-25 19:00:40|67.17|64.97|67.26|65.06|67.26|65.06|67.17|64.97|0
1643137250000|2022-01-25 19:00:50|67.35|65.15|67.17|64.97|67.35|65.15|67.17|64.97|0
1643137260000|2022-01-25 19:01:00|67.29|65.09|67.17|64.97|67.29|65.09|67.11|64.91|0
1643137270000|2022-01-25 19:01:10|67.2|65|67.29|65.09|67.29|65.09|67.2|65|0
1643137280000|2022-01-25 19:01:20|67.23|65.03|66.87|64.67|67.26|65.06|66.87|64.67|0
1643137290000|2022-01-25 19:01:30|66.93|64.73|66.75|64.55|66.93|64.73|66.75|64.55|0
1643137300000|2022-01-25 19:01:40|66.81|64.61|66.72|64.52|66.81|64.61|66.63|64.43|0
1643137310000|2022-01-25 19:01:50|66.45|64.25|66.45|64.25|66.54|64.34|66.45|64.25|0
1643137320000|2022-01-25 19:02:00|66.33|64.13|66.75|64.55|66.75|64.55|66.33|64.13|0
1643137330000|2022-01-25 19:02:10|66.72|64.52|67.17|64.97|67.17|64.97|66.66|64.46|0
1643137340000|2022-01-25 19:02:20|67.11|64.91|66.99|64.79|67.17|64.97|66.99|64.79|0
1643137350000|2022-01-25 19:02:30|66.69|64.49|66.57|64.37|66.69|64.49|66.45|64.25|0
1643137360000|2022-01-25 19:02:40|66.51|64.31|66.63|64.43|66.63|64.43|66.42|64.22|0
1643137370000|2022-01-25 19:02:50|66.81|64.61|66.51|64.31|66.93|64.73|66.51|64.31|0
1643137380000|2022-01-25 19:03:00|66.63|64.43|66.69|64.49|66.78|64.58|66.63|64.43|0
1643137390000|2022-01-25 19:03:10|66.27|64.07|65.97|63.77|66.27|64.07|65.91|63.71|0
1643137400000|2022-01-25 19:03:20|65.62|63.42|65.2|63|65.62|63.42|65.09|62.89|0
1643137410000|2022-01-25 19:03:30|65.32|63.12|65.56|63.36|65.56|63.36|65.32|63.12|0
1643137420000|2022-01-25 19:03:40|65.5|63.3|65.41|63.21|65.5|63.3|65.41|63.21|0
1643137430000|2022-01-25 19:03:50|65.38|63.18|65.68|63.48|65.68|63.48|65.38|63.18|0
1643137440000|2022-01-25 19:04:00|65.91|63.71|65.74|63.54|65.91|63.71|65.74|63.54|0
1643137450000|2022-01-25 19:04:10|65.85|63.65|65.91|63.71|65.91|63.71|65.85|63.65|0
1643137460000|2022-01-25 19:04:20|65.85|63.65|66.15|63.95|66.15|63.95|65.79|63.59|0
1643137470000|2022-01-25 19:04:30|65.97|63.77|66.21|64.01|66.27|64.07|65.97|63.77|0
1643137480000|2022-01-25 19:04:40|66.24|64.04|66.09|63.89|66.39|64.19|66.09|63.89|0
1643137490000|2022-01-25 19:04:50|66.06|63.86|65.62|63.42|66.06|63.86|65.62|63.42|0
1643137500000|2022-01-25 19:05:00|65.38|63.18|65.44|63.24|65.44|63.24|65.32|63.12|0
1643137510000|2022-01-25 19:05:10|65.5|63.3|65.5|63.3|65.74|63.54|65.38|63.18|0
1643137520000|2022-01-25 19:05:20|65.44|63.24|65.32|63.12|65.44|63.24|65.14|62.94|0
1643137530000|2022-01-25 19:05:30|64.85|62.65|64.76|62.56|64.85|62.65|64.73|62.53|0
1643137540000|2022-01-25 19:05:40|64.38|62.18|64.44|62.24|64.44|62.24|64.33|62.13|0
1643137550000|2022-01-25 19:05:50|64.73|62.53|64.79|62.59|64.97|62.77|64.73|62.53|0
1643137560000|2022-01-25 19:06:00|64.85|62.65|64.56|62.36|64.85|62.65|64.56|62.36|0
1643137570000|2022-01-25 19:06:10|64.62|62.42|64.68|62.48|64.68|62.48|64.62|62.42|0
1643137580000|2022-01-25 19:06:20|64.7|62.5|64.76|62.56|64.76|62.56|64.68|62.48|0
1643137590000|2022-01-25 19:06:30|64.91|62.71|64.79|62.59|64.91|62.71|64.79|62.59|0
1643137600000|2022-01-25 19:06:40|64.82|62.62|64.56|62.36|64.82|62.62|64.53|62.33|0
1643137610000|2022-01-25 19:06:50|64.73|62.53|64.73|62.53|64.73|62.53|64.73|62.53|0
1643137620000|2022-01-25 19:07:00|64.7|62.5|65.26|63.06|65.32|63.12|64.7|62.5|0
1643137630000|2022-01-25 19:07:10|65.47|63.27|65.62|63.42|65.68|63.48|65.47|63.27|0
1643137640000|2022-01-25 19:07:20|65.56|63.36|65.2|63|65.56|63.36|65.09|62.89|0
1643137650000|2022-01-25 19:07:30|65.29|63.09|65.38|63.18|65.38|63.18|65.26|63.06|0
1643137660000|2022-01-25 19:07:40|65.5|63.3|65.44|63.24|65.5|63.3|65.44|63.24|0
1643137670000|2022-01-25 19:07:50|65.38|63.18|65.5|63.3|65.64|63.44|65.38|63.18|0
1643137680000|2022-01-25 19:08:00|65.62|63.42|65.73|63.53|65.85|63.65|65.62|63.42|0
1643137690000|2022-01-25 19:08:10|65.85|63.65|65.97|63.77|65.97|63.77|65.85|63.65|0
1643137700000|2022-01-25 19:08:20|65.91|63.71|65.91|63.71|65.91|63.71|65.73|63.53|0
1643137710000|2022-01-25 19:08:30|65.73|63.53|65.62|63.42|65.73|63.53|65.62|63.42|0
1643137720000|2022-01-25 19:08:40|65.91|63.71|65.91|63.71|65.91|63.71|65.7|63.5|0
1643137730000|2022-01-25 19:08:50|65.85|63.65|66|63.8|66|63.8|65.79|63.59|0
1643137740000|2022-01-25 19:09:00|66.03|63.83|65.08|62.88|66.03|63.83|65.08|62.88|0
1643137750000|2022-01-25 19:09:10|65.17|62.97|65.26|63.06|65.26|63.06|65.17|62.97|0
1643137760000|2022-01-25 19:09:20|65.14|62.94|65.23|63.03|65.26|63.06|65.14|62.94|0
1643137770000|2022-01-25 19:09:30|65.03|62.83|65.14|62.94|65.26|63.06|65.03|62.83|0
1643137780000|2022-01-25 19:09:40|65.03|62.83|65.08|62.88|65.08|62.88|64.73|62.53|0
1643137790000|2022-01-25 19:09:50|65.11|62.91|65.14|62.94|65.14|62.94|65.08|62.88|0
1643137800000|2022-01-25 19:10:00|65.2|63|65.2|63|65.2|63|65.08|62.88|0
1643137810000|2022-01-25 19:10:10|65.32|63.12|65.5|63.3|65.5|63.3|65.32|63.12|0
1643137820000|2022-01-25 19:10:20|65.44|63.24|65.61|63.41|65.73|63.53|65.44|63.24|0
1643137830000|2022-01-25 19:10:30|65.56|63.36|65.73|63.53|65.73|63.53|65.44|63.24|0
1643137840000|2022-01-25 19:10:40|65.91|63.71|66.09|63.89|66.09|63.89|65.91|63.71|0
1643137850000|2022-01-25 19:10:50|66.15|63.95|66.09|63.89|66.15|63.95|66.09|63.89|0
1643137860000|2022-01-25 19:11:00|66.15|63.95|65.91|63.71|66.15|63.95|65.91|63.71|0
1643137870000|2022-01-25 19:11:10|65.88|63.68|66.39|64.19|66.39|64.19|65.88|63.68|0
1643137880000|2022-01-25 19:11:20|66.33|64.13|66.39|64.19|66.45|64.25|66.33|64.13|0
1643137890000|2022-01-25 19:11:30|66.47|64.27|66.98|64.78|66.98|64.78|66.45|64.25|0
1643137900000|2022-01-25 19:11:40|66.86|64.66|67.04|64.84|67.07|64.87|66.86|64.66|0
1643137910000|2022-01-25 19:11:50|66.92|64.72|66.74|64.54|66.92|64.72|66.74|64.54|0
1643137920000|2022-01-25 19:12:00|66.8|64.6|66.86|64.66|66.86|64.66|66.39|64.19|0
1643137930000|2022-01-25 19:12:10|67.04|64.84|67.13|64.93|67.13|64.93|67.04|64.84|0
1643137940000|2022-01-25 19:12:20|67.37|65.17|67.41|65.21|67.43|65.23|67.37|65.17|0
1643137950000|2022-01-25 19:12:30|67.35|65.15|67.47|65.27|67.47|65.27|67.23|65.03|0
1643137960000|2022-01-25 19:12:40|67.65|65.45|67.71|65.51|67.74|65.54|67.65|65.45|0
1643137970000|2022-01-25 19:12:50|67.77|65.57|67.77|65.57|67.77|65.57|67.65|65.45|0
1643137980000|2022-01-25 19:13:00|67.71|65.51|67.71|65.51|67.71|65.51|67.65|65.45|0
1643137990000|2022-01-25 19:13:10|67.77|65.57|68.5|66.3|68.5|66.3|67.77|65.57|0
1643138000000|2022-01-25 19:13:20|68.68|66.48|68.56|66.36|68.68|66.48|68.56|66.36|0
1643138010000|2022-01-25 19:13:30|68.62|66.42|68.8|66.6|68.86|66.66|68.62|66.42|0
1643138020000|2022-01-25 19:13:40|68.93|66.73|68.93|66.73|68.93|66.73|68.8|66.6|0
1643138030000|2022-01-25 19:13:50|68.86|66.66|68.86|66.66|68.93|66.73|68.86|66.66|0
1643138040000|2022-01-25 19:14:00|68.8|66.6|68.93|66.73|68.93|66.73|68.62|66.42|0
1643138050000|2022-01-25 19:14:10|68.86|66.66|69.11|66.91|69.11|66.91|68.8|66.6|0
1643138060000|2022-01-25 19:14:20|69.14|66.94|68.86|66.66|69.2|67|68.86|66.66|0
1643138070000|2022-01-25 19:14:30|68.99|66.79|68.86|66.66|69.05|66.85|68.86|66.66|0
1643138080000|2022-01-25 19:14:40|68.8|66.6|68.56|66.36|68.8|66.6|68.44|66.24|0
1643138090000|2022-01-25 19:14:50|68.53|66.33|68.8|66.6|68.8|66.6|68.53|66.33|0
1643138100000|2022-01-25 19:15:00|68.93|66.73|68.99|66.79|68.99|66.79|68.86|66.66|0
1643138110000|2022-01-25 19:15:10|68.93|66.73|69.23|67.03|69.23|67.03|68.93|66.73|0
1643138120000|2022-01-25 19:15:20|69.17|66.97|69.17|66.97|69.23|67.03|69.17|66.97|0
1643138130000|2022-01-25 19:15:30|69.29|67.09|69.42|67.22|69.42|67.22|69.29|67.09|0
1643138140000|2022-01-25 19:15:40|69.36|67.16|69.35|67.15|69.36|67.16|69.17|66.97|0
1643138150000|2022-01-25 19:15:50|69.42|67.22|69.48|67.28|69.48|67.28|69.42|67.22|0
1643138160000|2022-01-25 19:16:00|69.2|67|68.86|66.66|69.35|67.15|68.86|66.66|0
1643138170000|2022-01-25 19:16:10|68.68|66.48|68.77|66.57|68.77|66.57|68.56|66.36|0
1643138180000|2022-01-25 19:16:20|68.92|66.72|69.29|67.09|69.29|67.09|68.92|66.72|0
1643138190000|2022-01-25 19:16:30|69.35|67.15|69.6|67.4|69.6|67.4|69.35|67.15|0
1643138200000|2022-01-25 19:16:40|69.48|67.28|69.54|67.34|69.6|67.4|69.48|67.28|0
1643138210000|2022-01-25 19:16:50|69.57|67.37|69.42|67.22|69.66|67.46|69.42|67.22|0
1643138220000|2022-01-25 19:17:00|69.29|67.09|69.11|66.91|69.29|67.09|69.11|66.91|0
1643138230000|2022-01-25 19:17:10|69.2|67|69.11|66.91|69.2|67|69.11|66.91|0
1643138240000|2022-01-25 19:17:20|69.17|66.97|69.11|66.91|69.17|66.97|69.11|66.91|0
1643138250000|2022-01-25 19:17:30|69.32|67.12|69.05|66.85|69.32|67.12|69.05|66.85|0
1643138260000|2022-01-25 19:17:40|69.17|66.97|68.71|66.51|69.17|66.97|68.62|66.42|0
1643138270000|2022-01-25 19:17:50|69.42|67.22|69.23|67.03|69.42|67.22|69.14|66.94|0
1643138280000|2022-01-25 19:18:00|69.17|66.97|68.92|66.72|69.17|66.97|68.92|66.72|0
1643138290000|2022-01-25 19:18:10|68.8|66.6|68.92|66.72|68.92|66.72|68.8|66.6|0
1643138300000|2022-01-25 19:18:20|68.99|66.79|69.17|66.97|69.17|66.97|68.99|66.79|0
1643138310000|2022-01-25 19:18:30|69.35|67.15|69.6|67.4|69.6|67.4|69.35|67.15|0
1643138320000|2022-01-25 19:18:40|69.42|67.22|69.42|67.22|69.45|67.25|69.35|67.15|0
1643138330000|2022-01-25 19:18:50|69.35|67.15|69.54|67.34|69.54|67.34|69.35|67.15|0
1643138340000|2022-01-25 19:19:00|69.72|67.52|69.85|67.65|69.85|67.65|69.54|67.34|0
1643138350000|2022-01-25 19:19:10|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1643138360000|2022-01-25 19:19:20|69.82|67.62|69.48|67.28|69.82|67.62|69.48|67.28|0
1643138370000|2022-01-25 19:19:30|69.66|67.46|69.6|67.4|69.66|67.46|69.6|67.4|0
1643138380000|2022-01-25 19:19:40|69.85|67.65|69.85|67.65|69.85|67.65|69.79|67.59|0
1643138390000|2022-01-25 19:19:50|69.88|67.68|69.88|67.68|69.97|67.77|69.85|67.65|0
1643138400000|2022-01-25 19:20:00|69.79|67.59|69.6|67.4|70.1|67.9|69.6|67.4|0
1643138410000|2022-01-25 19:20:10|69.41|67.21|69.72|67.52|69.72|67.52|69.41|67.21|0
1643138420000|2022-01-25 19:20:20|69.79|67.59|69.97|67.77|70.03|67.83|69.79|67.59|0
1643138430000|2022-01-25 19:20:30|70.03|67.83|70|67.8|70.03|67.83|70|67.8|0
1643138440000|2022-01-25 19:20:40|70.06|67.86|70.22|68.02|70.31|68.11|70.06|67.86|0
1643138450000|2022-01-25 19:20:50|70.31|68.11|70.34|68.14|70.34|68.14|70.28|68.08|0
1643138460000|2022-01-25 19:21:00|70.16|67.96|70.31|68.11|70.31|68.11|70.16|67.96|0
1643138470000|2022-01-25 19:21:10|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1643138480000|2022-01-25 19:21:20|70.16|67.96|70.03|67.83|70.16|67.96|70.03|67.83|0
1643138490000|2022-01-25 19:21:30|70.09|67.89|70.16|67.96|70.16|67.96|70.09|67.89|0
1643138500000|2022-01-25 19:21:40|70.06|67.86|70.09|67.89|70.09|67.89|70.03|67.83|0
1643138510000|2022-01-25 19:21:50|70.28|68.08|70.9|68.7|70.9|68.7|70.28|68.08|0
1643138520000|2022-01-25 19:22:00|70.72|68.52|70.41|68.21|70.72|68.52|70.41|68.21|0
1643138530000|2022-01-25 19:22:10|70.34|68.14|70.28|68.08|70.34|68.14|70.16|67.96|0
1643138540000|2022-01-25 19:22:20|70.41|68.21|70.78|68.58|70.78|68.58|70.41|68.21|0
1643138550000|2022-01-25 19:22:30|70.9|68.7|70.84|68.64|70.97|68.77|70.84|68.64|0
1643138560000|2022-01-25 19:22:40|72.48|70.28|69.93|67.73|72.48|70.28|69.87|67.67|0
1643138570000|2022-01-25 19:22:50|69.96|67.76|71.76|69.56|71.82|69.62|69.96|67.76|0
1643138580000|2022-01-25 19:23:00|71.7|69.5|71.76|69.56|71.76|69.56|71.63|69.43|0
1643138590000|2022-01-25 19:23:10|71.82|69.62|71.7|69.5|71.88|69.68|71.7|69.5|0
1643138600000|2022-01-25 19:23:20|71.44|69.24|71.63|69.43|71.63|69.43|71.44|69.24|0
1643138610000|2022-01-25 19:23:30|71.57|69.37|71.63|69.43|71.7|69.5|71.57|69.37|0
1643138620000|2022-01-25 19:23:40|71.32|69.12|71.57|69.37|71.57|69.37|71.32|69.12|0
1643138630000|2022-01-25 19:23:50|71.82|69.62|71.76|69.56|71.85|69.65|71.76|69.56|0
1643138640000|2022-01-25 19:24:00|71.57|69.37|71.35|69.15|71.63|69.43|71.35|69.15|0
1643138650000|2022-01-25 19:24:10|71.47|69.27|70.94|68.74|71.47|69.27|70.94|68.74|0
1643138660000|2022-01-25 19:24:20|71.1|68.9|70.76|68.56|71.1|68.9|70.76|68.56|0
1643138670000|2022-01-25 19:24:30|70.82|68.62|70.91|68.71|71.07|68.87|70.82|68.62|0
1643138680000|2022-01-25 19:24:40|70.82|68.62|70.57|68.37|70.82|68.62|70.57|68.37|0
1643138690000|2022-01-25 19:24:50|70.69|68.49|71.01|68.81|71.04|68.84|70.69|68.49|0
1643138700000|2022-01-25 19:25:00|70.91|68.71|70.76|68.56|70.91|68.71|70.57|68.37|0
1643138710000|2022-01-25 19:25:10|70.82|68.62|70.57|68.37|70.82|68.62|70.57|68.37|0
1643138720000|2022-01-25 19:25:20|70.26|68.06|69.95|67.75|70.26|68.06|69.89|67.69|0
1643138730000|2022-01-25 19:25:30|69.7|67.5|69.7|67.5|69.83|67.63|69.7|67.5|0
1643138740000|2022-01-25 19:25:40|69.76|67.56|70.1|67.9|70.13|67.93|69.76|67.56|0
1643138750000|2022-01-25 19:25:50|70.2|68|70.38|68.18|70.38|68.18|70.2|68|0
1643138760000|2022-01-25 19:26:00|70.51|68.31|70.07|67.87|70.51|68.31|70.01|67.81|0
1643138770000|2022-01-25 19:26:10|70.2|68|69.86|67.66|70.2|68|69.58|67.38|0
1643138780000|2022-01-25 19:26:20|70.07|67.87|70.2|68|70.26|68.06|70.07|67.87|0
1643138790000|2022-01-25 19:26:30|70.07|67.87|70.26|68.06|70.26|68.06|70.07|67.87|0
1643138800000|2022-01-25 19:26:40|70.13|67.93|70.32|68.12|70.32|68.12|70.13|67.93|0
1643138810000|2022-01-25 19:26:50|70.35|68.15|71.16|68.96|71.16|68.96|70.26|68.06|0
1643138820000|2022-01-25 19:27:00|71.32|69.12|71.25|69.05|71.32|69.12|71.25|69.05|0
1643138830000|2022-01-25 19:27:10|71.35|69.15|71.13|68.93|71.38|69.18|71.13|68.93|0
1643138840000|2022-01-25 19:27:20|70.94|68.74|70.69|68.49|70.94|68.74|70.63|68.43|0
1643138850000|2022-01-25 19:27:30|70.75|68.55|70.82|68.62|70.88|68.68|70.75|68.55|0
1643138860000|2022-01-25 19:27:40|70.75|68.55|70.88|68.68|70.88|68.68|70.75|68.55|0
1643138870000|2022-01-25 19:27:50|70.82|68.62|70.88|68.68|70.88|68.68|70.82|68.62|0
1643138880000|2022-01-25 19:28:00|70.82|68.62|71.25|69.05|71.25|69.05|70.82|68.62|0
1643138890000|2022-01-25 19:28:10|71.07|68.87|71.07|68.87|71.07|68.87|71|68.8|0
1643138900000|2022-01-25 19:28:20|71.03|68.83|70.63|68.43|71.03|68.83|70.51|68.31|0
1643138910000|2022-01-25 19:28:30|70.44|68.24|70.38|68.18|70.44|68.24|70.35|68.15|0
1643138920000|2022-01-25 19:28:40|70.44|68.24|70.01|67.81|70.57|68.37|70.01|67.81|0
1643138930000|2022-01-25 19:28:50|70.13|67.93|70.23|68.03|70.23|68.03|70.13|67.93|0
1643138940000|2022-01-25 19:29:00|70.44|68.24|70.6|68.4|70.6|68.4|70.44|68.24|0
1643138950000|2022-01-25 19:29:10|70.44|68.24|70.72|68.52|70.75|68.55|70.44|68.24|0
1643138960000|2022-01-25 19:29:20|70.44|68.24|70.26|68.06|70.44|68.24|70.01|67.81|0
1643138970000|2022-01-25 19:29:30|70.38|68.18|70.75|68.55|70.75|68.55|70.38|68.18|0
1643138980000|2022-01-25 19:29:40|70.85|68.65|70.63|68.43|70.85|68.65|70.63|68.43|0
1643138990000|2022-01-25 19:29:50|70.75|68.55|71|68.8|71|68.8|70.75|68.55|0
1643139000000|2022-01-25 19:30:00|70.91|68.71|71.38|69.18|71.38|69.18|70.91|68.71|0
1643139010000|2022-01-25 19:30:10|71.19|68.99|71.35|69.15|71.35|69.15|71.19|68.99|0
1643139020000|2022-01-25 19:30:20|71.38|69.18|71.32|69.12|71.38|69.18|71.25|69.05|0
1643139030000|2022-01-25 19:30:30|71.38|69.18|71.32|69.12|71.38|69.18|71.25|69.05|0
1643139040000|2022-01-25 19:30:40|71.19|68.99|70.88|68.68|71.19|68.99|70.88|68.68|0
1643139050000|2022-01-25 19:30:50|70.97|68.77|71.32|69.12|71.32|69.12|70.94|68.74|0
1643139060000|2022-01-25 19:31:00|71.19|68.99|70.88|68.68|71.19|68.99|70.88|68.68|0
1643139070000|2022-01-25 19:31:10|71.25|69.05|71.19|68.99|71.25|69.05|71.19|68.99|0
1643139080000|2022-01-25 19:31:20|71.25|69.05|71.13|68.93|71.32|69.12|71.13|68.93|0
1643139090000|2022-01-25 19:31:30|71.22|69.02|71.07|68.87|71.28|69.08|71.07|68.87|0
1643139100000|2022-01-25 19:31:40|71.13|68.93|70.88|68.68|71.13|68.93|70.88|68.68|0
1643139110000|2022-01-25 19:31:50|70.94|68.74|71.13|68.93|71.16|68.96|70.94|68.74|0
1643139120000|2022-01-25 19:32:00|71.16|68.96|70.82|68.62|71.19|68.99|70.82|68.62|0
1643139130000|2022-01-25 19:32:10|70.94|68.74|70.44|68.24|71|68.8|70.44|68.24|0
1643139140000|2022-01-25 19:32:20|70.19|67.99|70.19|67.99|70.19|67.99|70.13|67.93|0
1643139150000|2022-01-25 19:32:30|70.07|67.87|70.07|67.87|70.07|67.87|69.91|67.71|0
1643139160000|2022-01-25 19:32:40|69.95|67.75|70.01|67.81|70.01|67.81|69.95|67.75|0
1643139170000|2022-01-25 19:32:50|70.29|68.09|70.19|67.99|70.29|68.09|69.95|67.75|0
1643139180000|2022-01-25 19:33:00|70.16|67.96|70.5|68.3|70.63|68.43|70.16|67.96|0
1643139190000|2022-01-25 19:33:10|70.57|68.37|70.47|68.27|70.57|68.37|70.44|68.24|0
1643139200000|2022-01-25 19:33:20|70.38|68.18|70.44|68.24|70.57|68.37|70.38|68.18|0
1643139210000|2022-01-25 19:33:30|70.19|67.99|70.29|68.09|70.29|68.09|70.13|67.93|0
1643139220000|2022-01-25 19:33:40|70.26|68.06|69.79|67.59|70.26|68.06|69.79|67.59|0
1643139230000|2022-01-25 19:33:50|69.7|67.5|69.39|67.19|69.82|67.62|69.39|67.19|0
1643139240000|2022-01-25 19:34:00|68.99|66.79|69.09|66.89|69.15|66.95|68.99|66.79|0
1643139250000|2022-01-25 19:34:10|69.27|67.07|69.33|67.13|69.33|67.13|69.21|67.01|0
1643139260000|2022-01-25 19:34:20|69.36|67.16|69.18|66.98|69.39|67.19|69.18|66.98|0
1643139270000|2022-01-25 19:34:30|69.08|66.88|69.15|66.95|69.15|66.95|69.02|66.82|0
1643139280000|2022-01-25 19:34:40|68.96|66.76|68.17|65.97|68.96|66.76|68.17|65.97|0
1643139290000|2022-01-25 19:34:50|67.99|65.79|68.11|65.91|68.17|65.97|67.99|65.79|0
1643139300000|2022-01-25 19:35:00|68.54|66.34|68.47|66.27|68.78|66.58|68.47|66.27|0
1643139310000|2022-01-25 19:35:10|68.66|66.46|68.69|66.49|68.69|66.49|68.54|66.34|0
1643139320000|2022-01-25 19:35:20|68.54|66.34|68.72|66.52|68.72|66.52|68.54|66.34|0
1643139330000|2022-01-25 19:35:30|68.78|66.58|68.6|66.4|68.78|66.58|68.6|66.4|0
1643139340000|2022-01-25 19:35:40|68.63|66.43|68.6|66.4|68.66|66.46|68.6|66.4|0
1643139350000|2022-01-25 19:35:50|68.56|66.36|68.9|66.7|69.08|66.88|68.56|66.36|0
1643139360000|2022-01-25 19:36:00|68.96|66.76|69.15|66.95|69.21|67.01|68.96|66.76|0
1643139370000|2022-01-25 19:36:10|69.11|66.91|69.21|67.01|69.51|67.31|69.11|66.91|0
1643139380000|2022-01-25 19:36:20|69.3|67.1|69.45|67.25|69.45|67.25|69.27|67.07|0
1643139390000|2022-01-25 19:36:30|69.39|67.19|69.33|67.13|69.51|67.31|69.33|67.13|0
1643139400000|2022-01-25 19:36:40|69.24|67.04|69.33|67.13|69.39|67.19|69.24|67.04|0
1643139410000|2022-01-25 19:36:50|69.45|67.25|69.6|67.4|69.6|67.4|69.45|67.25|0
1643139420000|2022-01-25 19:37:00|69.57|67.37|69.76|67.56|69.76|67.56|69.57|67.37|0
1643139430000|2022-01-25 19:37:10|69.88|67.68|69.82|67.62|69.88|67.68|69.76|67.56|0
1643139440000|2022-01-25 19:37:20|69.76|67.56|70.25|68.05|70.25|68.05|69.54|67.34|0
1643139450000|2022-01-25 19:37:30|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1643139460000|2022-01-25 19:37:40|70.56|68.36|71.18|68.98|71.18|68.98|70.56|68.36|0
1643139470000|2022-01-25 19:37:50|71.15|68.95|70.87|68.67|71.15|68.95|70.87|68.67|0
1643139480000|2022-01-25 19:38:00|70.62|68.42|70.99|68.79|70.99|68.79|70.59|68.39|0
1643139490000|2022-01-25 19:38:10|71.02|68.82|70.68|68.48|71.02|68.82|70.68|68.48|0
1643139500000|2022-01-25 19:38:20|70.87|68.67|70.71|68.51|70.87|68.67|70.71|68.51|0
1643139510000|2022-01-25 19:38:30|70.81|68.61|70.87|68.67|70.93|68.73|70.81|68.61|0
1643139520000|2022-01-25 19:38:40|70.75|68.55|70.56|68.36|70.75|68.55|70.56|68.36|0
1643139530000|2022-01-25 19:38:50|70.5|68.3|70.19|67.99|70.5|68.3|70.19|67.99|0
1643139540000|2022-01-25 19:39:00|70.13|67.93|70.25|68.05|70.25|68.05|70.13|67.93|0
1643139550000|2022-01-25 19:39:10|70.31|68.11|70.5|68.3|70.5|68.3|70.31|68.11|0
1643139560000|2022-01-25 19:39:20|70.44|68.24|70.99|68.79|71.12|68.92|70.44|68.24|0
1643139570000|2022-01-25 19:39:30|70.81|68.61|70.75|68.55|70.81|68.61|70.75|68.55|0
1643139580000|2022-01-25 19:39:40|70.68|68.48|70.93|68.73|70.93|68.73|70.68|68.48|0
1643139590000|2022-01-25 19:39:50|70.81|68.61|70.93|68.73|70.93|68.73|70.81|68.61|0
1643139600000|2022-01-25 19:40:00|71.18|68.98|71.68|69.48|71.68|69.48|71.18|68.98|0
1643139610000|2022-01-25 19:40:10|71.62|69.42|71.74|69.54|71.99|69.79|71.62|69.42|0
1643139620000|2022-01-25 19:40:20|71.65|69.45|71.87|69.67|71.93|69.73|71.62|69.42|0
1643139630000|2022-01-25 19:40:30|72.06|69.86|72.06|69.86|72.06|69.86|71.93|69.73|0
1643139640000|2022-01-25 19:40:40|72.31|70.11|72.31|70.11|72.31|70.11|72.25|70.05|0
1643139650000|2022-01-25 19:40:50|72.12|69.92|72.31|70.11|72.31|70.11|72.12|69.92|0
1643139660000|2022-01-25 19:41:00|72.56|70.36|72.44|70.24|72.56|70.36|72.37|70.17|0
1643139670000|2022-01-25 19:41:10|72.25|70.05|72.25|70.05|72.25|70.05|72.25|70.05|0
1643139680000|2022-01-25 19:41:20|72.18|69.98|72.56|70.36|72.56|70.36|72.18|69.98|0
1643139690000|2022-01-25 19:41:30|72.5|70.3|72.25|70.05|72.5|70.3|72.18|69.98|0
1643139700000|2022-01-25 19:41:40|72.18|69.98|72.47|70.27|72.5|70.3|72.18|69.98|0
1643139710000|2022-01-25 19:41:50|72.37|70.17|72.69|70.49|72.69|70.49|72.37|70.17|0
1643139720000|2022-01-25 19:42:00|72.81|70.61|73.07|70.87|73.07|70.87|72.81|70.61|0
1643139730000|2022-01-25 19:42:10|73.16|70.96|73.58|71.38|73.58|71.38|73.16|70.96|0
1643139740000|2022-01-25 19:42:20|73.77|71.57|73.64|71.44|73.77|71.57|73.58|71.38|0
1643139750000|2022-01-25 19:42:30|73.71|71.51|73.67|71.47|73.83|71.63|73.67|71.47|0
1643139760000|2022-01-25 19:42:40|73.64|71.44|73.67|71.47|73.67|71.47|73.58|71.38|0
1643139770000|2022-01-25 19:42:50|73.71|71.51|73.71|71.51|73.71|71.51|73.71|71.51|0
1643139780000|2022-01-25 19:43:00|73.51|71.31|73.77|71.57|73.77|71.57|73.51|71.31|0
1643139790000|2022-01-25 19:43:10|74.15|71.95|74.28|72.08|74.35|72.15|74.15|71.95|0
1643139800000|2022-01-25 19:43:20|74.35|72.15|74.28|72.08|74.35|72.15|74.15|71.95|0
1643139810000|2022-01-25 19:43:30|74.15|71.95|74.28|72.08|74.28|72.08|74.09|71.89|0
1643139820000|2022-01-25 19:43:40|74.25|72.05|74.28|72.08|74.28|72.08|74.25|72.05|0
1643139830000|2022-01-25 19:43:50|74.22|72.02|74.22|72.02|74.28|72.08|74.22|72.02|0
1643139840000|2022-01-25 19:44:00|74.15|71.95|74.15|71.95|74.25|72.05|74.12|71.92|0
1643139850000|2022-01-25 19:44:10|74.03|71.83|74.03|71.83|74.06|71.86|74.03|71.83|0
1643139860000|2022-01-25 19:44:20|74.06|71.86|74.15|71.95|74.18|71.98|74.06|71.86|0
1643139870000|2022-01-25 19:44:30|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1643139880000|2022-01-25 19:44:40|74.03|71.83|74.15|71.95|74.15|71.95|73.96|71.76|0
1643139890000|2022-01-25 19:44:50|74.35|72.15|74.22|72.02|74.35|72.15|74.09|71.89|0
1643139900000|2022-01-25 19:45:00|74.15|71.95|74.09|71.89|74.15|71.95|74.09|71.89|0
1643139910000|2022-01-25 19:45:10|74.06|71.86|74.47|72.27|74.47|72.27|74.06|71.86|0
1643139920000|2022-01-25 19:45:20|74.8|72.6|74.6|72.4|74.8|72.6|74.54|72.34|0
1643139930000|2022-01-25 19:45:30|74.67|72.47|74.63|72.43|74.73|72.53|74.63|72.43|0
1643139940000|2022-01-25 19:45:40|74.6|72.4|74.6|72.4|74.6|72.4|74.54|72.34|0
1643139950000|2022-01-25 19:45:50|74.73|72.53|74.93|72.73|74.99|72.79|74.73|72.53|0
1643139960000|2022-01-25 19:46:00|74.73|72.53|74.73|72.53|74.73|72.53|74.54|72.34|0
1643139970000|2022-01-25 19:46:10|74.86|72.66|74.93|72.73|74.93|72.73|74.83|72.63|0
1643139980000|2022-01-25 19:46:20|74.67|72.47|74.47|72.27|74.67|72.47|74.47|72.27|0
1643139990000|2022-01-25 19:46:30|74.67|72.47|74.73|72.53|74.73|72.53|74.54|72.34|0
1643140000000|2022-01-25 19:46:40|74.63|72.43|74.54|72.34|74.63|72.43|74.54|72.34|0
1643140010000|2022-01-25 19:46:50|74.73|72.53|74.6|72.4|74.73|72.53|74.41|72.21|0
1643140020000|2022-01-25 19:47:00|74.67|72.47|74.67|72.47|74.67|72.47|74.63|72.43|0
1643140030000|2022-01-25 19:47:10|74.8|72.6|75.09|72.89|75.09|72.89|74.8|72.6|0
1643140040000|2022-01-25 19:47:20|75.06|72.86|75.06|72.86|75.25|73.05|75.06|72.86|0
1643140050000|2022-01-25 19:47:30|75.09|72.89|75.15|72.95|75.15|72.95|75.09|72.89|0
1643140060000|2022-01-25 19:47:40|75.12|72.92|74.73|72.53|75.12|72.92|74.67|72.47|0
1643140070000|2022-01-25 19:47:50|74.67|72.47|74.8|72.6|74.8|72.6|74.41|72.21|0
1643140080000|2022-01-25 19:48:00|74.67|72.47|74.86|72.66|74.86|72.66|74.67|72.47|0
1643140090000|2022-01-25 19:48:10|75.06|72.86|74.8|72.6|75.06|72.86|74.8|72.6|0
1643140100000|2022-01-25 19:48:20|74.86|72.66|75.18|72.98|75.18|72.98|74.86|72.66|0
1643140110000|2022-01-25 19:48:30|75.25|73.05|75.31|73.11|75.31|73.11|75.25|73.05|0
1643140120000|2022-01-25 19:48:40|75.38|73.18|75.12|72.92|75.41|73.21|75.12|72.92|0
1643140130000|2022-01-25 19:48:50|74.73|72.53|74.67|72.47|74.73|72.53|74.47|72.27|0
1643140140000|2022-01-25 19:49:00|74.86|72.66|74.8|72.6|74.89|72.69|74.8|72.6|0
1643140150000|2022-01-25 19:49:10|75.18|72.98|75.44|73.24|75.44|73.24|75.09|72.89|0
1643140160000|2022-01-25 19:49:20|75.38|73.18|74.67|72.47|75.38|73.18|74.67|72.47|0
1643140170000|2022-01-25 19:49:30|74.93|72.73|74.34|72.14|74.96|72.76|74.34|72.14|0
1643140180000|2022-01-25 19:49:40|74.5|72.3|73.96|71.76|74.5|72.3|73.96|71.76|0
1643140190000|2022-01-25 19:49:50|73.89|71.69|74.09|71.89|74.09|71.89|73.89|71.69|0
1643140200000|2022-01-25 19:50:00|74.34|72.14|74.34|72.14|74.41|72.21|74.22|72.02|0
1643140210000|2022-01-25 19:50:10|74.28|72.08|73.83|71.63|74.28|72.08|73.77|71.57|0
1643140220000|2022-01-25 19:50:20|74.02|71.82|74.6|72.4|74.6|72.4|74.02|71.82|0
1643140230000|2022-01-25 19:50:30|74.86|72.66|74.8|72.6|75.12|72.92|74.8|72.6|0
1643140240000|2022-01-25 19:50:40|74.86|72.66|75.25|73.05|75.28|73.08|74.86|72.66|0
1643140250000|2022-01-25 19:50:50|74.8|72.6|74.47|72.27|74.86|72.66|74.47|72.27|0
1643140260000|2022-01-25 19:51:00|74.6|72.4|74.57|72.37|74.6|72.4|74.57|72.37|0
1643140270000|2022-01-25 19:51:10|74.47|72.27|74.83|72.63|74.92|72.72|74.47|72.27|0
1643140280000|2022-01-25 19:51:20|74.92|72.72|74.67|72.47|74.92|72.72|74.57|72.37|0
1643140290000|2022-01-25 19:51:30|74.86|72.66|74.92|72.72|74.92|72.72|74.67|72.47|0
1643140300000|2022-01-25 19:51:40|74.73|72.53|75.05|72.85|75.05|72.85|74.73|72.53|0
1643140310000|2022-01-25 19:51:50|74.99|72.79|74.92|72.72|74.99|72.79|74.79|72.59|0
1643140320000|2022-01-25 19:52:00|74.73|72.53|75.12|72.92|75.12|72.92|74.73|72.53|0
1643140330000|2022-01-25 19:52:10|74.99|72.79|75.77|73.57|75.77|73.57|74.99|72.79|0
1643140340000|2022-01-25 19:52:20|75.8|73.6|75.38|73.18|75.8|73.6|75.38|73.18|0
1643140350000|2022-01-25 19:52:30|75.25|73.05|75.64|73.44|75.7|73.5|75.25|73.05|0
1643140360000|2022-01-25 19:52:40|75.7|73.5|75.77|73.57|75.77|73.57|75.57|73.37|0
1643140370000|2022-01-25 19:52:50|75.83|73.63|75.57|73.37|75.83|73.63|75.57|73.37|0
1643140380000|2022-01-25 19:53:00|75.47|73.27|74.99|72.79|75.47|73.27|74.99|72.79|0
1643140390000|2022-01-25 19:53:10|75.05|72.85|75.51|73.31|75.51|73.31|75.05|72.85|0
1643140400000|2022-01-25 19:53:20|75.38|73.18|75.12|72.92|75.38|73.18|75.12|72.92|0
1643140410000|2022-01-25 19:53:30|75.38|73.18|75.38|73.18|75.51|73.31|75.38|73.18|0
1643140420000|2022-01-25 19:53:40|75.44|73.24|75.77|73.57|75.77|73.57|75.38|73.18|0
1643140430000|2022-01-25 19:53:50|75.7|73.5|75.93|73.73|75.93|73.73|75.7|73.5|0
1643140440000|2022-01-25 19:54:00|75.86|73.66|75.83|73.63|75.9|73.7|75.83|73.63|0
1643140450000|2022-01-25 19:54:10|75.86|73.66|76.16|73.96|76.16|73.96|75.86|73.66|0
1643140460000|2022-01-25 19:54:20|75.93|73.73|76.03|73.83|76.03|73.83|75.93|73.73|0
1643140470000|2022-01-25 19:54:30|75.96|73.76|76.16|73.96|76.16|73.96|75.93|73.73|0
1643140480000|2022-01-25 19:54:40|76.19|73.99|75.9|73.7|76.19|73.99|75.9|73.7|0
1643140490000|2022-01-25 19:54:50|75.83|73.63|75.9|73.7|75.96|73.76|75.83|73.63|0
1643140500000|2022-01-25 19:55:00|75.44|73.24|75.38|73.18|75.51|73.31|75.38|73.18|0
1643140510000|2022-01-25 19:55:10|75.18|72.98|75.24|73.04|75.41|73.21|75.18|72.98|0
1643140520000|2022-01-25 19:55:20|75.31|73.11|74.71|72.51|75.31|73.11|74.71|72.51|0
1643140530000|2022-01-25 19:55:30|74.77|72.57|74.93|72.73|74.93|72.73|74.64|72.44|0
1643140540000|2022-01-25 19:55:40|75.29|73.09|75.55|73.35|75.55|73.35|75.29|73.09|0
1643140550000|2022-01-25 19:55:50|75.68|73.48|75.75|73.55|75.75|73.55|75.68|73.48|0
1643140560000|2022-01-25 19:56:00|75.78|73.58|75.78|73.58|75.78|73.58|75.75|73.55|0
1643140570000|2022-01-25 19:56:10|75.81|73.61|75.75|73.55|75.81|73.61|75.68|73.48|0
1643140580000|2022-01-25 19:56:20|76.04|73.84|76.01|73.81|76.14|73.94|76.01|73.81|0
1643140590000|2022-01-25 19:56:30|76.08|73.88|76.01|73.81|76.08|73.88|76.01|73.81|0
1643140600000|2022-01-25 19:56:40|75.94|73.74|76.01|73.81|76.14|73.94|75.94|73.74|0
1643140610000|2022-01-25 19:56:50|76.08|73.88|76.08|73.88|76.14|73.94|76.01|73.81|0
1643140620000|2022-01-25 19:57:00|76.01|73.81|75.62|73.42|76.01|73.81|75.62|73.42|0
1643140630000|2022-01-25 19:57:10|75.68|73.48|75.94|73.74|76.01|73.81|75.68|73.48|0
1643140640000|2022-01-25 19:57:20|76.08|73.88|76.08|73.88|76.08|73.88|76.01|73.81|0
1643140650000|2022-01-25 19:57:30|76.14|73.94|76.21|74.01|76.21|74.01|76.14|73.94|0
1643140660000|2022-01-25 19:57:40|76.34|74.14|76.96|74.76|76.96|74.76|76.34|74.14|0
1643140670000|2022-01-25 19:57:50|77.06|74.86|76.93|74.73|77.06|74.86|76.8|74.6|0
1643140680000|2022-01-25 19:58:00|76.87|74.67|76.73|74.53|76.87|74.67|76.73|74.53|0
1643140690000|2022-01-25 19:58:10|76.8|74.6|76.14|73.94|76.8|74.6|76.14|73.94|0
1643140700000|2022-01-25 19:58:20|76.27|74.07|75.94|73.74|76.27|74.07|75.94|73.74|0
1643140710000|2022-01-25 19:58:30|76.27|74.07|76.21|74.01|76.27|74.07|76.21|74.01|0
1643140720000|2022-01-25 19:58:40|76.14|73.94|76.07|73.87|76.14|73.94|76.01|73.81|0
1643140730000|2022-01-25 19:58:50|76.27|74.07|76.21|74.01|76.27|74.07|76.11|73.91|0
1643140740000|2022-01-25 19:59:00|76.27|74.07|76.54|74.34|76.54|74.34|76.27|74.07|0
1643140750000|2022-01-25 19:59:10|76.87|74.67|76.6|74.4|76.87|74.67|76.6|74.4|0
1643140760000|2022-01-25 19:59:20|76.57|74.37|76.73|74.53|76.8|74.6|76.57|74.37|0
1643140770000|2022-01-25 19:59:30|76.53|74.33|76.67|74.47|76.73|74.53|76.53|74.33|0
1643140780000|2022-01-25 19:59:40|76.6|74.4|76.53|74.33|76.73|74.53|76.53|74.33|0
1643140790000|2022-01-25 19:59:50|76.67|74.47|76.7|74.5|76.7|74.5|76.67|74.47|0
1643140800000|2022-01-25 20:00:00|76.53|74.33|76.57|74.37|76.8|74.6|76.53|74.33|0
1643140810000|2022-01-25 20:00:10|76.67|74.47|76.21|74.01|76.83|74.63|76.07|73.87|0
1643140820000|2022-01-25 20:00:20|76.14|73.94|75.62|73.42|76.14|73.94|75.55|73.35|0
1643140830000|2022-01-25 20:00:30|75.75|73.55|75.97|73.77|76.21|74.01|75.75|73.55|0
1643140840000|2022-01-25 20:00:40|76.04|73.84|76.01|73.81|76.04|73.84|75.91|73.71|0
1643140850000|2022-01-25 20:00:50|75.88|73.68|75.91|73.71|75.91|73.71|75.78|73.58|0
1643140860000|2022-01-25 20:01:00|75.81|73.61|74.13|71.93|77.14|74.94|74.13|71.93|0
1643140870000|2022-01-25 20:01:10|73.62|71.42|73.04|70.84|73.62|71.42|72.98|70.78|0
1643140880000|2022-01-25 20:01:20|73.1|70.9|73.1|70.9|73.17|70.97|73.1|70.9|0
1643140890000|2022-01-25 20:01:30|73.17|70.97|73.75|71.55|73.88|71.68|73.17|70.97|0
1643140900000|2022-01-25 20:01:40|73.68|71.48|73.36|71.16|73.68|71.48|73.3|71.1|0
1643140910000|2022-01-25 20:01:50|73.3|71.1|73.3|71.1|73.36|71.16|72.97|70.77|0
1643140920000|2022-01-25 20:02:00|73.36|71.16|73.04|70.84|73.36|71.16|73.04|70.84|0
1643140930000|2022-01-25 20:02:10|73.1|70.9|72.85|70.65|73.1|70.9|72.78|70.58|0
1643140940000|2022-01-25 20:02:20|72.18|69.98|71.96|69.76|72.27|70.07|71.96|69.76|0
1643140950000|2022-01-25 20:02:30|72.02|69.82|72.4|70.2|72.4|70.2|72.02|69.82|0
1643140960000|2022-01-25 20:02:40|72.53|70.33|72.3|70.1|72.53|70.33|72.3|70.1|0
1643140970000|2022-01-25 20:02:50|72.08|69.88|72.4|70.2|72.4|70.2|72.08|69.88|0
1643140980000|2022-01-25 20:03:00|72.46|70.26|72.78|70.58|73.07|70.87|72.46|70.26|0
1643140990000|2022-01-25 20:03:10|73.17|70.97|73.17|70.97|73.17|70.97|73.04|70.84|0
1643141000000|2022-01-25 20:03:20|73.1|70.9|73.23|71.03|73.36|71.16|73.1|70.9|0
1643141010000|2022-01-25 20:03:30|73.07|70.87|73|70.8|73.07|70.87|72.78|70.58|0
1643141020000|2022-01-25 20:03:40|72.97|70.77|73.29|71.09|73.29|71.09|72.85|70.65|0
1643141030000|2022-01-25 20:03:50|73.36|71.16|73.29|71.09|73.45|71.25|73.29|71.09|0
1643141040000|2022-01-25 20:04:00|73.1|70.9|72.72|70.52|73.26|71.06|72.65|70.45|0
1643141050000|2022-01-25 20:04:10|72.78|70.58|73.1|70.9|73.17|70.97|72.78|70.58|0
1643141060000|2022-01-25 20:04:20|73.17|70.97|73.04|70.84|73.17|70.97|72.91|70.71|0
1643141070000|2022-01-25 20:04:30|72.75|70.55|72.49|70.29|72.75|70.55|72.27|70.07|0
1643141080000|2022-01-25 20:04:40|72.65|70.45|72.56|70.36|72.65|70.45|72.53|70.33|0
1643141090000|2022-01-25 20:04:50|72.43|70.23|72.49|70.29|72.49|70.29|72.34|70.14|0
1643141100000|2022-01-25 20:05:00|72.53|70.33|72.11|69.91|72.53|70.33|72.02|69.82|0
1643141110000|2022-01-25 20:05:10|71.7|69.5|71.83|69.63|71.86|69.66|71.7|69.5|0
1643141120000|2022-01-25 20:05:20|71.95|69.75|71.83|69.63|71.95|69.75|71.83|69.63|0
1643141130000|2022-01-25 20:05:30|71.7|69.5|71.79|69.59|71.79|69.59|71.7|69.5|0
1643141140000|2022-01-25 20:05:40|71.83|69.63|72.21|70.01|72.27|70.07|71.83|69.63|0
1643141150000|2022-01-25 20:05:50|72.27|70.07|72.34|70.14|72.34|70.14|72.21|70.01|0
1643141160000|2022-01-25 20:06:00|72.53|70.33|72.08|69.88|72.53|70.33|72.08|69.88|0
1643141170000|2022-01-25 20:06:10|71.7|69.5|71.76|69.56|72.02|69.82|71.7|69.5|0
1643141180000|2022-01-25 20:06:20|71.89|69.69|71.83|69.63|72.08|69.88|71.83|69.63|0
1643141190000|2022-01-25 20:06:30|71.89|69.69|71.64|69.44|71.89|69.69|71.57|69.37|0
1643141200000|2022-01-25 20:06:40|71.04|68.84|70.82|68.62|71.04|68.84|70.69|68.49|0
1643141210000|2022-01-25 20:06:50|70.88|68.68|70.26|68.06|70.88|68.68|70.26|68.06|0
1643141220000|2022-01-25 20:07:00|70.63|68.43|70.1|67.9|70.63|68.43|70.1|67.9|0
1643141230000|2022-01-25 20:07:10|70.32|68.12|70.07|67.87|70.32|68.12|70.07|67.87|0
1643141240000|2022-01-25 20:07:20|70.01|67.81|69.57|67.37|70.01|67.81|69.57|67.37|0
1643141250000|2022-01-25 20:07:30|69.51|67.31|69.45|67.25|69.51|67.31|69.33|67.13|0
1643141260000|2022-01-25 20:07:40|69.7|67.5|69.64|67.44|69.82|67.62|69.6|67.4|0
1643141270000|2022-01-25 20:07:50|69.82|67.62|69.7|67.5|69.82|67.62|69.64|67.44|0
1643141280000|2022-01-25 20:08:00|69.51|67.31|69.91|67.71|69.91|67.71|69.51|67.31|0
1643141290000|2022-01-25 20:08:10|70.07|67.87|70.32|68.12|70.38|68.18|70.07|67.87|0
1643141300000|2022-01-25 20:08:20|69.88|67.68|69.95|67.75|69.95|67.75|69.88|67.68|0
1643141310000|2022-01-25 20:08:30|69.98|67.78|70.19|67.99|70.26|68.06|69.98|67.78|0
1643141320000|2022-01-25 20:08:40|70.22|68.02|70.01|67.81|70.22|68.02|70.01|67.81|0
1643141330000|2022-01-25 20:08:50|69.64|67.44|69.51|67.31|69.82|67.62|69.51|67.31|0
1643141340000|2022-01-25 20:09:00|69.45|67.25|69.95|67.75|69.95|67.75|69.45|67.25|0
1643141350000|2022-01-25 20:09:10|69.76|67.56|69.95|67.75|69.95|67.75|69.76|67.56|0
1643141360000|2022-01-25 20:09:20|70.07|67.87|70.01|67.81|70.07|67.87|69.95|67.75|0
1643141370000|2022-01-25 20:09:30|70.19|67.99|70.19|67.99|70.26|68.06|70.19|67.99|0
1643141380000|2022-01-25 20:09:40|70.29|68.09|69.76|67.56|70.29|68.09|69.76|67.56|0
1643141390000|2022-01-25 20:09:50|69.57|67.37|69.88|67.68|69.88|67.68|69.57|67.37|0
1643141400000|2022-01-25 20:10:00|69.7|67.5|69.7|67.5|69.7|67.5|69.57|67.37|0
1643141410000|2022-01-25 20:10:10|69.45|67.25|69.02|66.82|69.54|67.34|69.02|66.82|0
1643141420000|2022-01-25 20:10:20|68.83|66.63|68.92|66.72|69.02|66.82|68.71|66.51|0
1643141430000|2022-01-25 20:10:30|69.02|66.82|68.9|66.7|69.02|66.82|68.9|66.7|0
1643141440000|2022-01-25 20:10:40|69.08|66.88|68.96|66.76|69.08|66.88|68.71|66.51|0
1643141450000|2022-01-25 20:10:50|69.2|67|69.17|66.97|69.33|67.13|69.17|66.97|0
1643141460000|2022-01-25 20:11:00|69.2|67|69.76|67.56|69.76|67.56|69.2|67|0
1643141470000|2022-01-25 20:11:10|69.57|67.37|69.7|67.5|69.76|67.56|69.57|67.37|0
1643141480000|2022-01-25 20:11:20|69.57|67.37|70.99|68.79|70.99|68.79|69.26|67.06|0
1643141490000|2022-01-25 20:11:30|71.06|68.86|70.87|68.67|71.06|68.86|70.87|68.67|0
1643141500000|2022-01-25 20:11:40|70.74|68.54|71.37|69.17|71.37|69.17|70.74|68.54|0
1643141510000|2022-01-25 20:11:50|71.46|69.26|71.52|69.32|71.52|69.32|71.46|69.26|0
1643141520000|2022-01-25 20:12:00|71.37|69.17|71.43|69.23|71.43|69.23|71.27|69.07|0
1643141530000|2022-01-25 20:12:10|71.4|69.2|71.43|69.23|71.74|69.54|71.4|69.2|0
1643141540000|2022-01-25 20:12:20|71.62|69.42|71.06|68.86|71.62|69.42|70.99|68.79|0
1643141550000|2022-01-25 20:12:30|71.12|68.92|71.06|68.86|71.18|68.98|71.06|68.86|0
1643141560000|2022-01-25 20:12:40|70.99|68.79|70.56|68.36|71.06|68.86|70.56|68.36|0
1643141570000|2022-01-25 20:12:50|70.59|68.39|70.5|68.3|70.59|68.39|70.19|67.99|0
1643141580000|2022-01-25 20:13:00|70.34|68.14|70.5|68.3|70.5|68.3|70.34|68.14|0
1643141590000|2022-01-25 20:13:10|70.56|68.36|70.74|68.54|70.87|68.67|70.56|68.36|0
1643141600000|2022-01-25 20:13:20|70.65|68.45|70.77|68.57|70.77|68.57|70.62|68.42|0
1643141610000|2022-01-25 20:13:30|70.68|68.48|70.37|68.17|70.68|68.48|70.25|68.05|0
1643141620000|2022-01-25 20:13:40|70.31|68.11|70.37|68.17|70.52|68.32|70.31|68.11|0
1643141630000|2022-01-25 20:13:50|70.34|68.14|70.4|68.2|70.4|68.2|70.34|68.14|0
1643141640000|2022-01-25 20:14:00|70.49|68.29|70.9|68.7|70.9|68.7|70.46|68.26|0
1643141650000|2022-01-25 20:14:10|70.56|68.36|71.08|68.88|71.18|68.98|70.56|68.36|0
1643141660000|2022-01-25 20:14:20|70.99|68.79|71.24|69.04|71.24|69.04|70.99|68.79|0
1643141670000|2022-01-25 20:14:30|70.87|68.67|70.81|68.61|70.96|68.76|70.81|68.61|0
1643141680000|2022-01-25 20:14:40|70.84|68.64|70.62|68.42|70.87|68.67|70.62|68.42|0
1643141690000|2022-01-25 20:14:50|70.49|68.29|70.68|68.48|70.68|68.48|70.49|68.29|0
1643141700000|2022-01-25 20:15:00|70.81|68.61|71.08|68.88|71.3|69.1|70.81|68.61|0
1643141710000|2022-01-25 20:15:10|71.21|69.01|70.8|68.6|71.43|69.23|70.8|68.6|0
1643141720000|2022-01-25 20:15:20|70.87|68.67|70.93|68.73|70.93|68.73|70.87|68.67|0
1643141730000|2022-01-25 20:15:30|70.96|68.76|71.05|68.85|71.08|68.88|70.96|68.76|0
1643141740000|2022-01-25 20:15:40|71.18|68.98|71.55|69.35|71.55|69.35|71.18|68.98|0
1643141750000|2022-01-25 20:15:50|71.46|69.26|71.43|69.23|71.46|69.26|71.37|69.17|0
1643141760000|2022-01-25 20:16:00|71.46|69.26|71.55|69.35|71.68|69.48|71.46|69.26|0
1643141770000|2022-01-25 20:16:10|71.62|69.42|70.99|68.79|71.62|69.42|70.99|68.79|0
1643141780000|2022-01-25 20:16:20|71.37|69.17|71.49|69.29|71.49|69.29|71.33|69.13|0
1643141790000|2022-01-25 20:16:30|71.37|69.17|71.24|69.04|71.37|69.17|71.24|69.04|0
1643141800000|2022-01-25 20:16:40|71.43|69.23|71.62|69.42|71.62|69.42|71.43|69.23|0
1643141810000|2022-01-25 20:16:50|71.74|69.54|71.87|69.67|71.87|69.67|71.74|69.54|0
1643141820000|2022-01-25 20:17:00|71.8|69.6|72.18|69.98|72.18|69.98|71.8|69.6|0
1643141830000|2022-01-25 20:17:10|72.15|69.95|72.4|70.2|72.44|70.24|72.15|69.95|0
1643141840000|2022-01-25 20:17:20|72.5|70.3|72.25|70.05|72.5|70.3|72.25|70.05|0
1643141850000|2022-01-25 20:17:30|72.56|70.36|72.69|70.49|72.69|70.49|72.5|70.3|0
1643141860000|2022-01-25 20:17:40|72.94|70.74|73.07|70.87|73.1|70.9|72.94|70.74|0
1643141870000|2022-01-25 20:17:50|72.94|70.74|72.88|70.68|73.07|70.87|72.88|70.68|0
1643141880000|2022-01-25 20:18:00|72.62|70.42|73.13|70.93|73.13|70.93|72.62|70.42|0
1643141890000|2022-01-25 20:18:10|73.29|71.09|73.32|71.12|73.32|71.12|73.26|71.06|0
1643141900000|2022-01-25 20:18:20|73.39|71.19|73.2|71|73.39|71.19|73.2|71|0
1643141910000|2022-01-25 20:18:30|73.32|71.12|73.26|71.06|73.39|71.19|73.26|71.06|0
1643141920000|2022-01-25 20:18:40|73.32|71.12|73.32|71.12|73.39|71.19|73.32|71.12|0
1643141930000|2022-01-25 20:18:50|73.58|71.38|73.52|71.32|73.58|71.38|73.48|71.28|0
1643141940000|2022-01-25 20:19:00|73.58|71.38|73.45|71.25|73.58|71.38|73.23|71.03|0
1643141950000|2022-01-25 20:19:10|73.39|71.19|73.71|71.51|73.71|71.51|73.32|71.12|0
1643141960000|2022-01-25 20:19:20|74.03|71.83|73.96|71.76|74.09|71.89|73.96|71.76|0
1643141970000|2022-01-25 20:19:30|74.03|71.83|73.84|71.64|74.03|71.83|73.84|71.64|0
1643141980000|2022-01-25 20:19:40|73.77|71.57|74.03|71.83|74.03|71.83|73.77|71.57|0
1643141990000|2022-01-25 20:19:50|73.96|71.76|73.84|71.64|73.96|71.76|73.84|71.64|0
1643142000000|2022-01-25 20:20:00|73.77|71.57|73.87|71.67|73.96|71.76|73.77|71.57|0
1643142010000|2022-01-25 20:20:10|73.77|71.57|72.97|70.77|73.77|71.57|72.97|70.77|0
1643142020000|2022-01-25 20:20:20|72.75|70.55|72.43|70.23|72.75|70.55|72.43|70.23|0
1643142030000|2022-01-25 20:20:30|72.81|70.61|73.2|71|73.2|71|72.81|70.61|0
1643142040000|2022-01-25 20:20:40|73.23|71.03|73.2|71|73.23|71.03|73.2|71|0
1643142050000|2022-01-25 20:20:50|73.07|70.87|72.88|70.68|73.07|70.87|72.88|70.68|0
1643142060000|2022-01-25 20:21:00|73.07|70.87|73.26|71.06|73.32|71.12|73.07|70.87|0
1643142070000|2022-01-25 20:21:10|72.94|70.74|72.88|70.68|73|70.8|72.88|70.68|0
1643142080000|2022-01-25 20:21:20|72.56|70.36|72.24|70.04|72.56|70.36|72.18|69.98|0
1643142090000|2022-01-25 20:21:30|72.18|69.98|71.49|69.29|72.18|69.98|71.49|69.29|0
1643142100000|2022-01-25 20:21:40|71.18|68.98|71.43|69.23|71.43|69.23|71.18|68.98|0
1643142110000|2022-01-25 20:21:50|71.49|69.29|72.12|69.92|72.12|69.92|71.49|69.29|0
1643142120000|2022-01-25 20:22:00|72.24|70.04|71.61|69.41|72.24|70.04|71.61|69.41|0
1643142130000|2022-01-25 20:22:10|71.55|69.35|71.36|69.16|71.87|69.67|71.36|69.16|0
1643142140000|2022-01-25 20:22:20|71.43|69.23|71.49|69.29|71.55|69.35|71.43|69.23|0
1643142150000|2022-01-25 20:22:30|71.55|69.35|71.8|69.6|71.99|69.79|71.55|69.35|0
1643142160000|2022-01-25 20:22:40|71.96|69.76|72.05|69.85|72.24|70.04|71.96|69.76|0
1643142170000|2022-01-25 20:22:50|72.12|69.92|71.68|69.48|72.12|69.92|71.3|69.1|0
1643142180000|2022-01-25 20:23:00|71.71|69.51|71.87|69.67|71.87|69.67|71.71|69.51|0
1643142190000|2022-01-25 20:23:10|72.24|70.04|71.93|69.73|72.24|70.04|71.93|69.73|0
1643142200000|2022-01-25 20:23:20|71.8|69.6|71.8|69.6|71.93|69.73|71.8|69.6|0
1643142210000|2022-01-25 20:23:30|71.3|69.1|71.43|69.23|71.43|69.23|70.99|68.79|0
1643142220000|2022-01-25 20:23:40|71.61|69.41|71.74|69.54|71.93|69.73|71.61|69.41|0
1643142230000|2022-01-25 20:23:50|71.61|69.41|71.99|69.79|71.99|69.79|71.55|69.35|0
1643142240000|2022-01-25 20:24:00|71.93|69.73|72.37|70.17|72.37|70.17|71.93|69.73|0
1643142250000|2022-01-25 20:24:10|71.96|69.76|72.05|69.85|72.05|69.85|71.8|69.6|0
1643142260000|2022-01-25 20:24:20|71.8|69.6|71.05|68.85|71.86|69.66|71.05|68.85|0
1643142270000|2022-01-25 20:24:30|71.24|69.04|71.02|68.82|71.24|69.04|70.8|68.6|0
1643142280000|2022-01-25 20:24:40|70.96|68.76|70.86|68.66|70.99|68.79|70.86|68.66|0
1643142290000|2022-01-25 20:24:50|70.49|68.29|69.84|67.64|70.55|68.35|69.75|67.55|0
1643142300000|2022-01-25 20:25:00|69.87|67.67|69.2|67|69.87|67.67|69.2|67|0
1643142310000|2022-01-25 20:25:10|69.07|66.87|68.34|66.14|69.07|66.87|68.28|66.08|0
1643142320000|2022-01-25 20:25:20|68.22|66.02|68.34|66.14|68.34|66.14|68.19|65.99|0
1643142330000|2022-01-25 20:25:30|68.43|66.23|68.34|66.14|68.43|66.23|68.34|66.14|0
1643142340000|2022-01-25 20:25:40|68.28|66.08|68.16|65.96|68.4|66.2|68.16|65.96|0
1643142350000|2022-01-25 20:25:50|68.04|65.84|68.1|65.9|68.1|65.9|68.04|65.84|0
1643142360000|2022-01-25 20:26:00|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1643142370000|2022-01-25 20:26:10|68.04|65.84|67.8|65.6|68.04|65.84|67.8|65.6|0
1643142380000|2022-01-25 20:26:20|67.74|65.54|67.8|65.6|67.8|65.6|67.62|65.42|0
1643142390000|2022-01-25 20:26:30|68.04|65.84|67.92|65.72|68.04|65.84|67.74|65.54|0
1643142400000|2022-01-25 20:26:40|67.74|65.54|67.92|65.72|67.92|65.72|67.74|65.54|0
1643142410000|2022-01-25 20:26:50|67.86|65.66|68.01|65.81|68.01|65.81|67.8|65.6|0
1643142420000|2022-01-25 20:27:00|67.74|65.54|67.8|65.6|68.01|65.81|67.74|65.54|0
1643142430000|2022-01-25 20:27:10|67.92|65.72|68.28|66.08|68.28|66.08|67.92|65.72|0
1643142440000|2022-01-25 20:27:20|68.34|66.14|68.53|66.33|68.53|66.33|68.25|66.05|0
1643142450000|2022-01-25 20:27:30|68.37|66.17|68.34|66.14|68.49|66.29|68.34|66.14|0
1643142460000|2022-01-25 20:27:40|68.28|66.08|67.92|65.72|68.28|66.08|67.92|65.72|0
1643142470000|2022-01-25 20:27:50|68.04|65.84|68.28|66.08|68.28|66.08|68.04|65.84|0
1643142480000|2022-01-25 20:28:00|68.22|66.02|67.92|65.72|68.22|66.02|67.86|65.66|0
1643142490000|2022-01-25 20:28:10|67.89|65.69|67.14|64.94|67.89|65.69|67.14|64.94|0
1643142500000|2022-01-25 20:28:20|67.02|64.82|66.96|64.76|67.02|64.82|66.96|64.76|0
1643142510000|2022-01-25 20:28:30|66.48|64.28|66.39|64.19|66.54|64.34|66.39|64.19|0
1643142520000|2022-01-25 20:28:40|66.48|64.28|66.36|64.16|66.54|64.34|66.36|64.16|0
1643142530000|2022-01-25 20:28:50|66.25|64.05|66.36|64.16|66.54|64.34|66.25|64.05|0
1643142540000|2022-01-25 20:29:00|66.54|64.34|66.84|64.64|66.96|64.76|66.54|64.34|0
1643142550000|2022-01-25 20:29:10|66.9|64.7|67.08|64.88|67.08|64.88|66.9|64.7|0
1643142560000|2022-01-25 20:29:20|66.96|64.76|66.78|64.58|66.96|64.76|66.78|64.58|0
1643142570000|2022-01-25 20:29:30|66.6|64.4|66.01|63.81|66.6|64.4|66.01|63.81|0
1643142580000|2022-01-25 20:29:40|66.13|63.93|65.95|63.75|66.13|63.93|65.95|63.75|0
1643142590000|2022-01-25 20:29:50|66.42|64.22|66.39|64.19|66.42|64.22|66.24|64.04|0
1643142600000|2022-01-25 20:30:00|66.9|64.7|65.89|63.69|66.9|64.7|65.89|63.69|0
1643142610000|2022-01-25 20:30:10|65.83|63.63|66.15|63.95|66.15|63.95|65.65|63.45|0
1643142620000|2022-01-25 20:30:20|66.07|63.87|66.3|64.1|66.3|64.1|65.95|63.75|0
1643142630000|2022-01-25 20:30:30|66.6|64.4|66.78|64.58|66.78|64.58|66.48|64.28|0
1643142640000|2022-01-25 20:30:40|66.72|64.52|67.14|64.94|67.14|64.94|66.72|64.52|0
1643142650000|2022-01-25 20:30:50|67.26|65.06|66.33|64.13|67.26|65.06|66.33|64.13|0
1643142660000|2022-01-25 20:31:00|66.6|64.4|66.48|64.28|66.6|64.4|66.19|63.99|0
1643142670000|2022-01-25 20:31:10|66.45|64.25|65.92|63.72|66.45|64.25|65.89|63.69|0
1643142680000|2022-01-25 20:31:20|65.95|63.75|65.83|63.63|65.95|63.75|65.83|63.63|0
1643142690000|2022-01-25 20:31:30|65.65|63.45|65.54|63.34|65.83|63.63|65.54|63.34|0
1643142700000|2022-01-25 20:31:40|65.48|63.28|65.54|63.34|65.54|63.34|65.3|63.1|0
1643142710000|2022-01-25 20:31:50|65.71|63.51|66.07|63.87|66.21|64.01|65.71|63.51|0
1643142720000|2022-01-25 20:32:00|66.42|64.22|64.02|61.82|67.14|64.94|64.02|61.82|0
1643142730000|2022-01-25 20:32:10|67.02|64.82|66.9|64.7|67.02|64.82|66.84|64.64|0
1643142740000|2022-01-25 20:32:20|66.31|64.11|67.93|65.73|67.93|65.73|66.25|64.05|0
1643142750000|2022-01-25 20:32:30|67.81|65.61|67.72|65.52|67.9|65.7|67.72|65.52|0
1643142760000|2022-01-25 20:32:40|67.75|65.55|67.81|65.61|68.08|65.88|67.75|65.55|0
1643142770000|2022-01-25 20:32:50|67.63|65.43|68.17|65.97|68.17|65.97|67.63|65.43|0
1643142780000|2022-01-25 20:33:00|68.29|66.09|68.56|66.36|68.56|66.36|68.23|66.03|0
1643142790000|2022-01-25 20:33:10|68.35|66.15|67.87|65.67|68.35|66.15|67.69|65.49|0
1643142800000|2022-01-25 20:33:20|67.93|65.73|67.75|65.55|67.93|65.73|67.75|65.55|0
1643142810000|2022-01-25 20:33:30|67.87|65.67|67.27|65.07|67.87|65.67|67.27|65.07|0
1643142820000|2022-01-25 20:33:40|67.15|64.95|67.27|65.07|67.27|65.07|67.15|64.95|0
1643142830000|2022-01-25 20:33:50|67.78|65.58|68.05|65.85|68.05|65.85|67.51|65.31|0
1643142840000|2022-01-25 20:34:00|67.93|65.73|67.87|65.67|68.23|66.03|67.87|65.67|0
1643142850000|2022-01-25 20:34:10|68.17|65.97|68.35|66.15|68.35|66.15|67.99|65.79|0
1643142860000|2022-01-25 20:34:20|68.41|66.21|68.65|66.45|68.65|66.45|68.41|66.21|0
1643142870000|2022-01-25 20:34:30|68.29|66.09|68.44|66.24|68.44|66.24|68.29|66.09|0
1643142880000|2022-01-25 20:34:40|68.35|66.15|67.93|65.73|68.41|66.21|67.93|65.73|0
1643142890000|2022-01-25 20:34:50|67.9|65.7|67.99|65.79|67.99|65.79|67.69|65.49|0
1643142900000|2022-01-25 20:35:00|67.96|65.76|67.51|65.31|68.11|65.91|67.51|65.31|0
1643142910000|2022-01-25 20:35:10|67.39|65.19|67.66|65.46|67.66|65.46|67.39|65.19|0
1643142920000|2022-01-25 20:35:20|67.75|65.55|67.75|65.55|67.75|65.55|67.69|65.49|0
1643142930000|2022-01-25 20:35:30|67.81|65.61|67.78|65.58|67.87|65.67|67.69|65.49|0
1643142940000|2022-01-25 20:35:40|67.75|65.55|68.02|65.82|68.02|65.82|67.75|65.55|0
1643142950000|2022-01-25 20:35:50|67.99|65.79|67.99|65.79|68.23|66.03|67.96|65.76|0
1643142960000|2022-01-25 20:36:00|67.75|65.55|67.66|65.46|67.78|65.58|67.63|65.43|0
1643142970000|2022-01-25 20:36:10|67.57|65.37|66.95|64.75|67.57|65.37|66.92|64.72|0
1643142980000|2022-01-25 20:36:20|66.8|64.6|66.92|64.72|66.92|64.72|66.8|64.6|0
1643142990000|2022-01-25 20:36:30|67.04|64.84|66.36|64.16|67.04|64.84|66.36|64.16|0
1643143000000|2022-01-25 20:36:40|66.21|64.01|66.39|64.19|66.44|64.24|66.21|64.01|0
1643143010000|2022-01-25 20:36:50|66.5|64.3|66.24|64.04|66.5|64.3|66.24|64.04|0
1643143020000|2022-01-25 20:37:00|66.44|64.24|67.39|65.19|67.39|65.19|66.44|64.24|0
1643143030000|2022-01-25 20:37:10|66.98|64.78|67.27|65.07|67.27|65.07|66.98|64.78|0
1643143040000|2022-01-25 20:37:20|67.69|65.49|68.35|66.15|68.35|66.15|67.69|65.49|0
1643143050000|2022-01-25 20:37:30|68.29|66.09|68.56|66.36|69.01|66.81|68.29|66.09|0
1643143060000|2022-01-25 20:37:40|68.59|66.39|68.83|66.63|68.83|66.63|68.59|66.39|0
1643143070000|2022-01-25 20:37:50|68.89|66.69|69.65|67.45|69.65|67.45|68.89|66.69|0
1643143080000|2022-01-25 20:38:00|69.5|67.3|69.65|67.45|69.65|67.45|69.5|67.3|0
1643143090000|2022-01-25 20:38:10|69.56|67.36|70.35|68.15|70.35|68.15|69.43|67.23|0
1643143100000|2022-01-25 20:38:20|70.41|68.21|70.47|68.27|70.47|68.27|70.41|68.21|0
1643143110000|2022-01-25 20:38:30|70.35|68.15|70.29|68.09|70.35|68.15|70.17|67.97|0
1643143120000|2022-01-25 20:38:40|70.17|67.97|70.04|67.84|70.17|67.97|69.92|67.72|0
1643143130000|2022-01-25 20:38:50|69.8|67.6|69.8|67.6|69.8|67.6|69.68|67.48|0
1643143140000|2022-01-25 20:39:00|69.74|67.54|69.8|67.6|69.86|67.66|69.74|67.54|0
1643143150000|2022-01-25 20:39:10|69.5|67.3|69.86|67.66|69.86|67.66|69.5|67.3|0
1643143160000|2022-01-25 20:39:20|69.98|67.78|70.29|68.09|70.5|68.3|69.98|67.78|0
1643143170000|2022-01-25 20:39:30|70.72|68.52|70.66|68.46|70.78|68.58|70.53|68.33|0
1643143180000|2022-01-25 20:39:40|70.41|68.21|70.47|68.27|70.47|68.27|70.35|68.15|0
1643143190000|2022-01-25 20:39:50|69.98|67.78|70.17|67.97|70.2|68|69.98|67.78|0
1643143200000|2022-01-25 20:40:00|70.23|68.03|70.72|68.52|70.72|68.52|70.23|68.03|0
1643143210000|2022-01-25 20:40:10|71.06|68.86|71.12|68.92|71.15|68.95|71.06|68.86|0
1643143220000|2022-01-25 20:40:20|71.03|68.83|72.02|69.82|72.02|69.82|71.03|68.83|0
1643143230000|2022-01-25 20:40:30|71.9|69.7|72.21|70.01|72.21|70.01|71.9|69.7|0
1643143240000|2022-01-25 20:40:40|72.33|70.13|72.08|69.88|72.33|70.13|72.08|69.88|0
1643143250000|2022-01-25 20:40:50|71.99|69.79|72.02|69.82|72.02|69.82|71.83|69.63|0
1643143260000|2022-01-25 20:41:00|71.83|69.63|71.52|69.32|71.93|69.73|71.4|69.2|0
1643143270000|2022-01-25 20:41:10|71.49|69.29|71.46|69.26|71.49|69.29|71.21|69.01|0
1643143280000|2022-01-25 20:41:20|71.34|69.14|71.65|69.45|71.65|69.45|71.27|69.07|0
1643143290000|2022-01-25 20:41:30|71.9|69.7|71.52|69.32|71.9|69.7|71.52|69.32|0
1643143300000|2022-01-25 20:41:40|71.46|69.26|70.9|68.7|71.46|69.26|70.9|68.7|0
1643143310000|2022-01-25 20:41:50|70.35|68.15|70.19|67.99|70.38|68.18|70.19|67.99|0
1643143320000|2022-01-25 20:42:00|70.17|67.97|70.19|67.99|70.23|68.03|70.17|67.97|0
1643143330000|2022-01-25 20:42:10|70.04|67.84|70.47|68.27|70.47|68.27|69.98|67.78|0
1643143340000|2022-01-25 20:42:20|70.41|68.21|70.1|67.9|70.72|68.52|70.1|67.9|0
1643143350000|2022-01-25 20:42:30|70.23|68.03|70.23|68.03|70.29|68.09|70.17|67.97|0
1643143360000|2022-01-25 20:42:40|70.29|68.09|70.1|67.9|70.29|68.09|70.1|67.9|0
1643143370000|2022-01-25 20:42:50|70.66|68.46|70.59|68.39|70.66|68.46|70.23|68.03|0
1643143380000|2022-01-25 20:43:00|70.66|68.46|69.92|67.72|70.66|68.46|69.92|67.72|0
1643143390000|2022-01-25 20:43:10|69.68|67.48|69.55|67.35|69.68|67.48|69.43|67.23|0
1643143400000|2022-01-25 20:43:20|69.62|67.42|69.43|67.23|69.62|67.42|69.43|67.23|0
1643143410000|2022-01-25 20:43:30|69.31|67.11|67.79|65.59|69.31|67.11|67.79|65.59|0
1643143420000|2022-01-25 20:43:40|67.85|65.65|68.28|66.08|68.3|66.1|67.85|65.65|0
1643143430000|2022-01-25 20:43:50|68.22|66.02|68.76|66.56|68.76|66.56|68.22|66.02|0
1643143440000|2022-01-25 20:44:00|69|66.8|69|66.8|69|66.8|68.82|66.62|0
1643143450000|2022-01-25 20:44:10|69.06|66.86|68.94|66.74|69.19|66.99|68.94|66.74|0
1643143460000|2022-01-25 20:44:20|68.88|66.68|68.09|65.89|68.88|66.68|68.09|65.89|0
1643143470000|2022-01-25 20:44:30|67.97|65.77|67.97|65.77|68.28|66.08|67.91|65.71|0
1643143480000|2022-01-25 20:44:40|67.91|65.71|68.09|65.89|68.09|65.89|67.85|65.65|0
1643143490000|2022-01-25 20:44:50|68.15|65.95|67.97|65.77|68.15|65.95|67.97|65.77|0
1643143500000|2022-01-25 20:45:00|68.21|66.01|69.25|67.05|69.25|67.05|68.21|66.01|0
1643143510000|2022-01-25 20:45:10|69.68|67.48|69.06|66.86|69.68|67.48|69.06|66.86|0
1643143520000|2022-01-25 20:45:20|68.94|66.74|68.94|66.74|69.06|66.86|68.94|66.74|0
1643143530000|2022-01-25 20:45:30|69|66.8|69.43|67.23|69.43|67.23|69|66.8|0
1643143540000|2022-01-25 20:45:40|69.25|67.05|69.13|66.93|69.25|67.05|69|66.8|0
1643143550000|2022-01-25 20:45:50|69.52|67.32|69.74|67.54|69.74|67.54|69.43|67.23|0
1643143560000|2022-01-25 20:46:00|69.12|66.92|69.12|66.92|69.37|67.17|69.12|66.92|0
1643143570000|2022-01-25 20:46:10|68.82|66.62|69.31|67.11|69.49|67.29|68.82|66.62|0
1643143580000|2022-01-25 20:46:20|69.28|67.08|69.19|66.99|69.28|67.08|69.09|66.89|0
1643143590000|2022-01-25 20:46:30|68.46|66.26|68.46|66.26|68.52|66.32|68.46|66.26|0
1643143600000|2022-01-25 20:46:40|68.27|66.07|68.46|66.26|68.46|66.26|68.27|66.07|0
1643143610000|2022-01-25 20:46:50|68.4|66.2|69|66.8|69|66.8|68.4|66.2|0
1643143620000|2022-01-25 20:47:00|68.76|66.56|68.58|66.38|68.76|66.56|68.09|65.89|0
1643143630000|2022-01-25 20:47:10|68.49|66.29|68.27|66.07|68.49|66.29|68.27|66.07|0
1643143640000|2022-01-25 20:47:20|68.7|66.5|68.82|66.62|68.82|66.62|68.24|66.04|0
1643143650000|2022-01-25 20:47:30|68.73|66.53|68.33|66.13|68.73|66.53|68.15|65.95|0
1643143660000|2022-01-25 20:47:40|68.88|66.68|68.94|66.74|68.94|66.74|68.76|66.56|0
1643143670000|2022-01-25 20:47:50|69.55|67.35|69.92|67.72|69.92|67.72|69.49|67.29|0
1643143680000|2022-01-25 20:48:00|69.8|67.6|69.19|66.99|69.8|67.6|69.19|66.99|0
1643143690000|2022-01-25 20:48:10|69.37|67.17|69.06|66.86|69.7|67.5|69.06|66.86|0
1643143700000|2022-01-25 20:48:20|69.15|66.95|68.58|66.38|69.15|66.95|68.58|66.38|0
1643143710000|2022-01-25 20:48:30|68.73|66.53|68.15|65.95|68.73|66.53|68.15|65.95|0
1643143720000|2022-01-25 20:48:40|68.33|66.13|68.09|65.89|68.33|66.13|68.09|65.89|0
1643143730000|2022-01-25 20:48:50|67.73|65.53|67.43|65.23|67.79|65.59|67.43|65.23|0
1643143740000|2022-01-25 20:49:00|66.95|64.75|66.92|64.72|67.16|64.96|66.92|64.72|0
1643143750000|2022-01-25 20:49:10|66.54|64.34|66.36|64.16|66.54|64.34|66.36|64.16|0
1643143760000|2022-01-25 20:49:20|66.72|64.52|67.25|65.05|67.25|65.05|66.72|64.52|0
1643143770000|2022-01-25 20:49:30|67.43|65.23|66.95|64.75|67.43|65.23|66.95|64.75|0
1643143780000|2022-01-25 20:49:40|66.66|64.46|67.31|65.11|67.31|65.11|66.66|64.46|0
1643143790000|2022-01-25 20:49:50|67.52|65.32|67.13|64.93|67.52|65.32|67.13|64.93|0
1643143800000|2022-01-25 20:50:00|66.15|63.95|65.56|63.36|66.15|63.95|65.53|63.33|0
1643143810000|2022-01-25 20:50:10|65.48|63.28|65.07|62.87|65.48|63.28|65.07|62.87|0
1643143820000|2022-01-25 20:50:20|65.01|62.81|65.84|63.64|65.9|63.7|65.01|62.81|0
1643143830000|2022-01-25 20:50:30|66.08|63.88|66.75|64.55|66.75|64.55|66.08|63.88|0
1643143840000|2022-01-25 20:50:40|66.61|64.41|67.08|64.88|67.08|64.88|66.58|64.38|0
1643143850000|2022-01-25 20:50:50|67.02|64.82|66.46|64.26|67.08|64.88|66.46|64.26|0
1643143860000|2022-01-25 20:51:00|66.84|64.64|66.4|64.2|66.93|64.73|66.4|64.2|0
1643143870000|2022-01-25 20:51:10|66.13|63.93|65.84|63.64|66.13|63.93|65.84|63.64|0
1643143880000|2022-01-25 20:51:20|65.96|63.76|65.72|63.52|65.96|63.76|65.66|63.46|0
1643143890000|2022-01-25 20:51:30|65.84|63.64|66.55|64.35|66.84|64.64|65.84|63.64|0
1643143900000|2022-01-25 20:51:40|66.49|64.29|66.07|63.87|66.55|64.35|66.07|63.87|0
1643143910000|2022-01-25 20:51:50|66.02|63.82|65.84|63.64|66.02|63.82|65.84|63.64|0
1643143920000|2022-01-25 20:52:00|66.07|63.87|65.61|63.41|66.13|63.93|65.61|63.41|0
1643143930000|2022-01-25 20:52:10|65.55|63.35|65.96|63.76|65.96|63.76|65.55|63.35|0
1643143940000|2022-01-25 20:52:20|65.61|63.41|65.02|62.82|65.61|63.41|65.02|62.82|0
1643143950000|2022-01-25 20:52:30|64.93|62.73|64.91|62.71|65.14|62.94|64.91|62.71|0
1643143960000|2022-01-25 20:52:40|65.37|63.17|65.43|63.23|65.43|63.23|65.2|63|0
1643143970000|2022-01-25 20:52:50|65.55|63.35|65.2|63|65.55|63.35|64.99|62.79|0
1643143980000|2022-01-25 20:53:00|65.25|63.05|65.25|63.05|65.57|63.37|65.25|63.05|0
1643143990000|2022-01-25 20:53:10|64.96|62.76|64.62|62.42|64.96|62.76|64.62|62.42|0
1643144000000|2022-01-25 20:53:20|64.59|62.39|64.56|62.36|64.64|62.44|64.56|62.36|0
1643144010000|2022-01-25 20:53:30|64.27|62.07|64.15|61.95|64.27|62.07|64.04|61.84|0
1643144020000|2022-01-25 20:53:40|64.21|62.01|63.75|61.55|64.21|62.01|63.75|61.55|0
1643144030000|2022-01-25 20:53:50|64.21|62.01|64.73|62.53|64.73|62.53|64.18|61.98|0
1643144040000|2022-01-25 20:54:00|64.99|62.79|65.81|63.61|65.84|63.64|64.99|62.79|0
1643144050000|2022-01-25 20:54:10|65.98|63.78|65.96|63.76|65.98|63.78|65.9|63.7|0
1643144060000|2022-01-25 20:54:20|66.01|63.81|65.84|63.64|66.01|63.81|65.72|63.52|0
1643144070000|2022-01-25 20:54:30|65.34|63.14|64.93|62.73|65.43|63.23|64.93|62.73|0
1643144080000|2022-01-25 20:54:40|64.33|62.13|63.92|61.72|64.33|62.13|63.92|61.72|0
1643144090000|2022-01-25 20:54:50|63.64|61.44|64.5|62.3|64.5|62.3|63.64|61.44|0
1643144100000|2022-01-25 20:55:00|64.38|62.18|64.87|62.67|64.87|62.67|64.35|62.15|0
1643144110000|2022-01-25 20:55:10|64.91|62.71|63.87|61.67|64.91|62.71|63.87|61.67|0
1643144120000|2022-01-25 20:55:20|63.92|61.72|63.98|61.78|64.21|62.01|63.92|61.72|0
1643144130000|2022-01-25 20:55:30|64.35|62.15|64.62|62.42|64.67|62.47|64.21|62.01|0
1643144140000|2022-01-25 20:55:40|65.08|62.88|65.43|63.23|65.49|63.29|65.08|62.88|0
1643144150000|2022-01-25 20:55:50|65.6|63.4|66.49|64.29|66.49|64.29|65.6|63.4|0
1643144160000|2022-01-25 20:56:00|66.57|64.37|66.19|63.99|66.57|64.37|66.19|63.99|0
1643144170000|2022-01-25 20:56:10|65.84|63.64|65.66|63.46|65.84|63.64|65.49|63.29|0
1643144180000|2022-01-25 20:56:20|65.43|63.23|65.2|63|65.43|63.23|64.93|62.73|0
1643144190000|2022-01-25 20:56:30|65.49|63.29|65.78|63.58|65.84|63.64|65.49|63.29|0
1643144200000|2022-01-25 20:56:40|65.51|63.31|65.49|63.29|65.6|63.4|65.31|63.11|0
1643144210000|2022-01-25 20:56:50|65.72|63.52|66.49|64.29|66.49|64.29|65.72|63.52|0
1643144220000|2022-01-25 20:57:00|66.6|64.4|66.19|63.99|66.6|64.4|66.19|63.99|0
1643144230000|2022-01-25 20:57:10|65.18|62.98|65.01|62.81|65.18|62.98|64.89|62.69|0
1643144240000|2022-01-25 20:57:20|64.89|62.69|64.89|62.69|64.89|62.69|64.42|62.22|0
1643144250000|2022-01-25 20:57:30|64.77|62.57|65.18|62.98|65.3|63.1|64.77|62.57|0
1643144260000|2022-01-25 20:57:40|65.36|63.16|65.77|63.57|65.77|63.57|65.36|63.16|0
1643144270000|2022-01-25 20:57:50|65.47|63.27|65.01|62.81|65.47|63.27|65.01|62.81|0
1643144280000|2022-01-25 20:58:00|64.95|62.75|64.89|62.69|65.06|62.86|64.89|62.69|0
1643144290000|2022-01-25 20:58:10|64.95|62.75|64.71|62.51|64.95|62.75|64.63|62.43|0
1643144300000|2022-01-25 20:58:20|64.77|62.57|63.87|61.67|65.3|63.1|63.87|61.67|0
1643144310000|2022-01-25 20:58:30|63.81|61.61|63.58|61.38|63.87|61.67|63.58|61.38|0
1643144320000|2022-01-25 20:58:40|64.41|62.21|64.76|62.56|64.76|62.56|64.35|62.15|0
1643144330000|2022-01-25 20:58:50|64.7|62.5|64.76|62.56|64.76|62.56|64.64|62.44|0
1643144340000|2022-01-25 20:59:00|64.12|61.92|63.66|61.46|64.12|61.92|63.6|61.4|0
1643144350000|2022-01-25 20:59:10|63.71|61.51|64.18|61.98|64.18|61.98|63.51|61.31|0
1643144360000|2022-01-25 20:59:20|64.47|62.27|64.23|62.03|64.47|62.27|64.18|61.98|0
1643144370000|2022-01-25 20:59:30|64|61.8|63.54|61.34|64|61.8|63.54|61.34|0
1643144380000|2022-01-25 20:59:40|63.77|61.57|63.94|61.74|63.94|61.74|63.77|61.57|0
1643144390000|2022-01-25 20:59:50|63.83|61.63|63.6|61.4|63.83|61.63|63.37|61.17|0
1643144400000|2022-01-25 21:00:00|64.41|62.21|64.35|62.15|64.41|62.21|64.35|62.15|0
1643144410000|2022-01-25 21:00:10|65.34|63.14|64.2|62|65.34|63.14|64.2|62|0
1643144420000|2022-01-25 21:00:20|64.06|61.86|64.43|62.23|64.47|62.27|64.06|61.86|0
1643144430000|2022-01-25 21:00:30|64.52|62.32|64|61.8|64.52|62.32|64|61.8|0
1643144440000|2022-01-25 21:00:40|64.41|62.21|64.29|62.09|64.41|62.21|64.2|62|0
1643144450000|2022-01-25 21:00:50|64.84|62.64|64.52|62.32|64.99|62.79|64.52|62.32|0
1643144460000|2022-01-25 21:01:00|64.7|62.5|65.52|63.32|65.69|63.49|64.7|62.5|0
1643144470000|2022-01-25 21:01:10|65.75|63.55|65.28|63.08|65.75|63.55|65.13|62.93|0
1643144480000|2022-01-25 21:01:20|65.11|62.91|64.9|62.7|65.28|63.08|64.87|62.67|0
1643144490000|2022-01-25 21:01:30|65.34|63.14|64.58|62.38|65.34|63.14|64.58|62.38|0
1643144500000|2022-01-25 21:01:40|64.41|62.21|64.14|61.94|64.41|62.21|63.51|61.31|0
1643144510000|2022-01-25 21:01:50|64.29|62.09|63.54|61.34|64.29|62.09|63.48|61.28|0
1643144520000|2022-01-25 21:02:00|63.6|61.4|63.02|60.82|63.6|61.4|62.97|60.77|0
1643144530000|2022-01-25 21:02:10|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1643144540000|2022-01-25 21:02:20|63.02|60.82|62.74|60.54|63.37|61.17|62.74|60.54|0
1643144550000|2022-01-25 21:02:30|62.94|60.74|63.08|60.88|63.25|61.05|62.94|60.74|0
1643144560000|2022-01-25 21:02:40|62.79|60.59|62.45|60.25|62.79|60.59|62.42|60.22|0
1643144570000|2022-01-25 21:02:50|62.74|60.54|61.94|59.74|62.79|60.59|61.94|59.74|0
1643144580000|2022-01-25 21:03:00|61.66|59.46|61.61|59.41|62|59.8|61.61|59.41|0
1643144590000|2022-01-25 21:03:10|61.83|59.63|62.11|59.91|62.23|60.03|61.83|59.63|0
1643144600000|2022-01-25 21:03:20|62|59.8|62.23|60.03|62.23|60.03|62|59.8|0
1643144610000|2022-01-25 21:03:30|62.59|60.39|62.28|60.08|62.59|60.39|62.28|60.08|0
1643144620000|2022-01-25 21:03:40|62.4|60.2|62.23|60.03|62.68|60.48|62.23|60.03|0
1643144630000|2022-01-25 21:03:50|62.17|59.97|61.77|59.57|62.17|59.97|61.77|59.57|0
1643144640000|2022-01-25 21:04:00|61.83|59.63|62.51|60.31|62.51|60.31|61.83|59.63|0
1643144650000|2022-01-25 21:04:10|62.79|60.59|62.4|60.2|62.79|60.59|62.4|60.2|0
1643144660000|2022-01-25 21:04:20|62.28|60.08|62.17|59.97|62.28|60.08|62.14|59.94|0
1643144670000|2022-01-25 21:04:30|62.11|59.91|62.11|59.91|62.17|59.97|62.11|59.91|0
1643144680000|2022-01-25 21:04:40|62.23|60.03|62.17|59.97|62.37|60.17|62.17|59.97|0
1643144690000|2022-01-25 21:04:50|62.11|59.91|62.79|60.59|62.79|60.59|62.11|59.91|0
1643144700000|2022-01-25 21:05:00|62.91|60.71|62.62|60.42|62.91|60.71|62.62|60.42|0
1643144710000|2022-01-25 21:05:10|62.45|60.25|62.06|59.86|62.45|60.25|62.06|59.86|0
1643144720000|2022-01-25 21:05:20|62|59.8|61.94|59.74|62|59.8|61.94|59.74|0
1643144730000|2022-01-25 21:05:30|62.11|59.91|61.89|59.69|62.11|59.91|61.89|59.69|0
1643144740000|2022-01-25 21:05:40|62|59.8|61.83|59.63|62|59.8|61.66|59.46|0
1643144750000|2022-01-25 21:05:50|61.49|59.29|61.66|59.46|61.66|59.46|61.44|59.24|0
1643144760000|2022-01-25 21:06:00|61.83|59.63|61.6|59.4|61.83|59.63|61.6|59.4|0
1643144770000|2022-01-25 21:06:10|61.55|59.35|61.44|59.24|61.55|59.35|61.27|59.07|0
1643144780000|2022-01-25 21:06:20|61.32|59.12|60.6|58.4|61.32|59.12|60.6|58.4|0
1643144790000|2022-01-25 21:06:30|60.54|58.34|60.43|58.23|60.65|58.45|60.38|58.18|0
1643144800000|2022-01-25 21:06:40|60.54|58.34|60.54|58.34|60.71|58.51|60.32|58.12|0
1643144810000|2022-01-25 21:06:50|60.68|58.48|60.38|58.18|60.71|58.51|60.38|58.18|0
1643144820000|2022-01-25 21:07:00|60.57|58.37|60.71|58.51|60.71|58.51|60.57|58.37|0
1643144830000|2022-01-25 21:07:10|60.6|58.4|60.54|58.34|60.6|58.4|60.54|58.34|0
1643144840000|2022-01-25 21:07:20|60.43|58.23|60.54|58.34|60.54|58.34|60.27|58.07|0
1643144850000|2022-01-25 21:07:30|60.49|58.29|60.82|58.62|60.82|58.62|60.49|58.29|0
1643144860000|2022-01-25 21:07:40|60.76|58.56|60.62|58.42|60.79|58.59|60.62|58.42|0
1643144870000|2022-01-25 21:07:50|60.43|58.23|60.71|58.51|60.71|58.51|60.43|58.23|0
1643144880000|2022-01-25 21:08:00|60.6|58.4|61.04|58.84|61.04|58.84|60.6|58.4|0
1643144890000|2022-01-25 21:08:10|60.82|58.62|61.21|59.01|61.21|59.01|60.76|58.56|0
1643144900000|2022-01-25 21:08:20|61.27|59.07|60.93|58.73|61.27|59.07|60.93|58.73|0
1643144910000|2022-01-25 21:08:30|60.79|58.59|60.38|58.18|60.79|58.59|60.38|58.18|0
1643144920000|2022-01-25 21:08:40|60.27|58.07|60.1|57.9|60.27|58.07|60.1|57.9|0
1643144930000|2022-01-25 21:08:50|60.21|58.01|60.15|57.95|60.21|58.01|59.99|57.79|0
1643144940000|2022-01-25 21:09:00|60.04|57.84|60.38|58.18|60.43|58.23|60.04|57.84|0
1643144950000|2022-01-25 21:09:10|60.29|58.09|60.27|58.07|60.43|58.23|60.21|58.01|0
1643144960000|2022-01-25 21:09:20|60.26|58.06|59.99|57.79|60.26|58.06|59.99|57.79|0
1643144970000|2022-01-25 21:09:30|60.1|57.9|59.88|57.68|60.1|57.9|59.88|57.68|0
1643144980000|2022-01-25 21:09:40|59.93|57.73|59.93|57.73|59.99|57.79|59.93|57.73|0
1643144990000|2022-01-25 21:09:50|59.85|57.65|60.38|58.18|60.38|58.18|59.85|57.65|0
1643145000000|2022-01-25 21:10:00|60.15|57.95|60.1|57.9|60.15|57.95|59.99|57.79|0
1643145010000|2022-01-25 21:10:10|60.38|58.18|60.26|58.06|60.38|58.18|60.26|58.06|0
1643145020000|2022-01-25 21:10:20|60.21|58.01|60.26|58.06|60.43|58.23|60.21|58.01|0
1643145030000|2022-01-25 21:10:30|60.32|58.12|60.43|58.23|60.43|58.23|60.32|58.12|0
1643145040000|2022-01-25 21:10:40|60.4|58.2|60.46|58.26|60.46|58.26|60.38|58.18|0
1643145050000|2022-01-25 21:10:50|60.49|58.29|60.49|58.29|60.49|58.29|60.43|58.23|0
1643145060000|2022-01-25 21:11:00|60.38|58.18|60.99|58.79|60.99|58.79|60.38|58.18|0
1643145070000|2022-01-25 21:11:10|60.93|58.73|60.82|58.62|61.04|58.84|60.82|58.62|0
1643145080000|2022-01-25 21:11:20|60.87|58.67|60.87|58.67|61.04|58.84|60.87|58.67|0
1643145090000|2022-01-25 21:11:30|60.82|58.62|60.76|58.56|60.82|58.62|60.71|58.51|0
1643145100000|2022-01-25 21:11:40|60.79|58.59|60.87|58.67|60.93|58.73|60.79|58.59|0
1643145110000|2022-01-25 21:11:50|61.12|58.92|61.04|58.84|61.15|58.95|61.04|58.84|0
1643145120000|2022-01-25 21:12:00|61.1|58.9|60.76|58.56|61.1|58.9|60.76|58.56|0
1643145130000|2022-01-25 21:12:10|60.82|58.62|60.68|58.48|60.82|58.62|60.68|58.48|0
1643145140000|2022-01-25 21:12:20|60.71|58.51|60.49|58.29|60.71|58.51|60.43|58.23|0
1643145150000|2022-01-25 21:12:30|60.43|58.23|60.6|58.4|60.6|58.4|60.37|58.17|0
1643145160000|2022-01-25 21:12:40|60.54|58.34|60.54|58.34|60.6|58.4|60.49|58.29|0
1643145170000|2022-01-25 21:12:50|60.43|58.23|60.43|58.23|60.43|58.23|60.37|58.17|0
1643145180000|2022-01-25 21:13:00|60.49|58.29|60.49|58.29|60.49|58.29|60.43|58.23|0
1643145190000|2022-01-25 21:13:10|60.79|58.59|60.82|58.62|60.82|58.62|60.79|58.59|0
1643145200000|2022-01-25 21:13:20|60.93|58.73|61.15|58.95|61.15|58.95|60.93|58.73|0
1643145210000|2022-01-25 21:13:30|61.21|59.01|61.21|59.01|61.21|59.01|61.15|58.95|0
1643145220000|2022-01-25 21:13:40|61.38|59.18|61.38|59.18|61.43|59.23|61.38|59.18|0
1643145230000|2022-01-25 21:13:50|61.55|59.35|61.43|59.23|61.63|59.43|61.43|59.23|0
1643145240000|2022-01-25 21:14:00|61.6|59.4|61.32|59.12|61.66|59.46|61.32|59.12|0
1643145250000|2022-01-25 21:14:10|61.38|59.18|60.99|58.79|61.38|59.18|60.99|58.79|0
1643145260000|2022-01-25 21:14:20|60.96|58.76|60.99|58.79|60.99|58.79|60.93|58.73|0
1643145270000|2022-01-25 21:14:30|60.79|58.59|60.48|58.28|60.93|58.73|60.48|58.28|0
1643145280000|2022-01-25 21:14:40|60.57|58.37|60.54|58.34|60.71|58.51|60.48|58.28|0
1643145290000|2022-01-25 21:14:50|60.6|58.4|60.48|58.28|60.6|58.4|60.48|58.28|0
1643145330000|2022-01-25 21:15:30|61.23|58.43|61.23|58.43|61.26|58.46|61.23|58.43|0
1643145340000|2022-01-25 21:15:40|61.26|58.46|60.9|58.1|61.26|58.46|60.9|58.1|0
1643145350000|2022-01-25 21:15:50|60.95|58.15|60.84|58.04|60.98|58.18|60.84|58.04|0
1643145360000|2022-01-25 21:16:00|60.87|58.07|60.81|58.01|60.9|58.1|60.78|57.98|0
1643145370000|2022-01-25 21:16:10|60.84|58.04|60.95|58.15|60.95|58.15|60.84|58.04|0
1643145380000|2022-01-25 21:16:20|60.92|58.12|61.01|58.21|61.01|58.21|60.92|58.12|0
1643145390000|2022-01-25 21:16:30|61.06|58.26|61.34|58.54|61.34|58.54|61.06|58.26|0
1643145400000|2022-01-25 21:16:40|61.28|58.48|61.2|58.4|61.34|58.54|61.2|58.4|0
1643145410000|2022-01-25 21:16:50|61.17|58.37|61.17|58.37|61.2|58.4|61.17|58.37|0
1643145420000|2022-01-25 21:17:00|61.14|58.34|61.01|58.21|61.14|58.34|61.01|58.21|0
1643145430000|2022-01-25 21:17:10|60.98|58.18|61.06|58.26|61.06|58.26|60.98|58.18|0
1643145440000|2022-01-25 21:17:20|60.98|58.18|60.78|57.98|60.98|58.18|60.78|57.98|0
1643145450000|2022-01-25 21:17:30|60.84|58.04|60.84|58.04|60.84|58.04|60.84|58.04|0
1643145460000|2022-01-25 21:17:40|60.89|58.09|60.84|58.04|60.89|58.09|60.78|57.98|0
1643145470000|2022-01-25 21:17:50|60.92|58.12|61.06|58.26|61.09|58.29|60.92|58.12|0
1643145480000|2022-01-25 21:18:00|61.09|58.29|61.01|58.21|61.09|58.29|61.01|58.21|0
1643145490000|2022-01-25 21:18:10|61.03|58.23|61.01|58.21|61.06|58.26|61.01|58.21|0
1643145500000|2022-01-25 21:18:20|60.92|58.12|60.78|57.98|60.92|58.12|60.78|57.98|0
1643145510000|2022-01-25 21:18:30|60.81|58.01|60.56|57.76|60.81|58.01|60.56|57.76|0
1643145520000|2022-01-25 21:18:40|60.53|57.73|60.2|57.4|60.53|57.73|60.2|57.4|0
1643145530000|2022-01-25 21:18:50|60.12|57.32|60.23|57.43|60.23|57.43|60.12|57.32|0
1643145540000|2022-01-25 21:19:00|60.29|57.49|60.4|57.6|60.4|57.6|60.29|57.49|0
1643145550000|2022-01-25 21:19:10|60.29|57.49|60.15|57.35|60.29|57.49|60.07|57.27|0
1643145560000|2022-01-25 21:19:20|60.12|57.32|59.9|57.1|60.12|57.32|59.85|57.05|0
1643145570000|2022-01-25 21:19:30|60.07|57.27|59.87|57.07|60.07|57.27|59.87|57.07|0
1643145580000|2022-01-25 21:19:40|59.9|57.1|59.82|57.02|60.01|57.21|59.82|57.02|0
1643145590000|2022-01-25 21:19:50|59.79|56.99|59.68|56.88|59.79|56.99|59.57|56.77|0
1643145600000|2022-01-25 21:20:00|59.76|56.96|59.57|56.77|59.76|56.96|59.57|56.77|0
1643145610000|2022-01-25 21:20:10|59.63|56.83|59.65|56.85|59.68|56.88|59.63|56.83|0
1643145620000|2022-01-25 21:20:20|59.68|56.88|59.71|56.91|59.76|56.96|59.68|56.88|0
1643145630000|2022-01-25 21:20:30|59.68|56.88|59.57|56.77|59.68|56.88|59.57|56.77|0
1643145640000|2022-01-25 21:20:40|59.52|56.72|59.19|56.39|59.52|56.72|59.19|56.39|0
1643145650000|2022-01-25 21:20:50|59.05|56.25|58.97|56.17|59.05|56.25|58.97|56.17|0
1643145660000|2022-01-25 21:21:00|58.94|56.14|58.81|56.01|58.94|56.14|58.81|56.01|0
1643145670000|2022-01-25 21:21:10|58.76|55.96|58.81|56.01|58.81|56.01|58.76|55.96|0
1643145680000|2022-01-25 21:21:20|58.89|56.09|58.97|56.17|59.08|56.28|58.89|56.09|0
1643145690000|2022-01-25 21:21:30|59.22|56.42|59.14|56.34|59.24|56.44|59.14|56.34|0
1643145700000|2022-01-25 21:21:40|58.92|56.12|58.86|56.06|58.94|56.14|58.86|56.06|0
1643145710000|2022-01-25 21:21:50|58.81|56.01|58.92|56.12|58.92|56.12|58.81|56.01|0
1643145720000|2022-01-25 21:22:00|59|56.2|59.08|56.28|59.11|56.31|59|56.2|0
1643145730000|2022-01-25 21:22:10|59.24|56.44|59.41|56.61|59.41|56.61|59.24|56.44|0
1643145740000|2022-01-25 21:22:20|59.54|56.74|59.38|56.58|59.54|56.74|59.38|56.58|0
1643145750000|2022-01-25 21:22:30|59.22|56.42|59.03|56.23|59.27|56.47|59.03|56.23|0
1643145760000|2022-01-25 21:22:40|58.78|55.98|59.41|56.61|59.41|56.61|58.78|55.98|0
1643145770000|2022-01-25 21:22:50|59.43|56.63|59.41|56.61|59.46|56.66|59.41|56.61|0
1643145780000|2022-01-25 21:23:00|59.43|56.63|59.38|56.58|59.43|56.63|59.38|56.58|0
1643145800000|2022-01-25 21:23:20|59.43|56.63|59.35|56.55|59.43|56.63|59.35|56.55|0
1643145810000|2022-01-25 21:23:30|59.27|56.47|59.27|56.47|59.27|56.47|59.24|56.44|0
1643145820000|2022-01-25 21:23:40|59.24|56.44|59.41|56.61|59.41|56.61|59.24|56.44|0
1643145830000|2022-01-25 21:23:50|59.32|56.52|59.3|56.5|59.32|56.52|59.22|56.42|0
1643145840000|2022-01-25 21:24:00|59.32|56.52|59.24|56.44|59.32|56.52|59.24|56.44|0
1643145850000|2022-01-25 21:24:10|59.27|56.47|59.05|56.25|59.27|56.47|59.03|56.23|0
1643145860000|2022-01-25 21:24:20|58.97|56.17|58.94|56.14|59|56.2|58.94|56.14|0
1643145870000|2022-01-25 21:24:30|59.03|56.23|59.32|56.52|59.32|56.52|59.03|56.23|0
1643145880000|2022-01-25 21:24:40|59.24|56.44|59.08|56.28|59.24|56.44|59.08|56.28|0
1643145890000|2022-01-25 21:24:50|59.19|56.39|59.05|56.25|59.24|56.44|59.05|56.25|0
1643145900000|2022-01-25 21:25:00|59.08|56.28|59.08|56.28|59.08|56.28|59.05|56.25|0
1643145910000|2022-01-25 21:25:10|59.05|56.25|59.08|56.28|59.08|56.28|59.03|56.23|0
1643145920000|2022-01-25 21:25:20|59.03|56.23|59.08|56.28|59.08|56.28|59.03|56.23|0
1643145930000|2022-01-25 21:25:30|59.05|56.25|59.13|56.33|59.13|56.33|59.05|56.25|0
1643145940000|2022-01-25 21:25:40|59.16|56.36|59.11|56.31|59.16|56.36|59.11|56.31|0
1643145950000|2022-01-25 21:25:50|59.08|56.28|59.03|56.23|59.08|56.28|59.03|56.23|0
1643145960000|2022-01-25 21:26:00|59.08|56.28|58.86|56.06|59.08|56.28|58.86|56.06|0
1643145970000|2022-01-25 21:26:10|58.89|56.09|58.81|56.01|58.89|56.09|58.81|56.01|0
1643145980000|2022-01-25 21:26:20|58.86|56.06|58.92|56.12|58.92|56.12|58.86|56.06|0
1643145990000|2022-01-25 21:26:30|59.13|56.33|58.86|56.06|59.13|56.33|58.86|56.06|0
1643146000000|2022-01-25 21:26:40|58.92|56.12|58.92|56.12|58.94|56.14|58.89|56.09|0
1643146010000|2022-01-25 21:26:50|58.89|56.09|58.94|56.14|59|56.2|58.89|56.09|0
1643146020000|2022-01-25 21:27:00|58.86|56.06|58.7|55.9|58.86|56.06|58.67|55.87|0
1643146030000|2022-01-25 21:27:10|58.65|55.85|58.48|55.68|58.65|55.85|58.48|55.68|0
1643146040000|2022-01-25 21:27:20|58.32|55.52|58.24|55.44|58.4|55.6|58.24|55.44|0
1643146050000|2022-01-25 21:27:30|58.22|55.42|58.22|55.42|58.32|55.52|58.22|55.42|0
1643146060000|2022-01-25 21:27:40|58.27|55.47|58.24|55.44|58.32|55.52|58.24|55.44|0
1643146070000|2022-01-25 21:27:50|58.19|55.39|58.16|55.36|58.19|55.39|58.16|55.36|0
1643146080000|2022-01-25 21:28:00|58.13|55.33|58.13|55.33|58.13|55.33|58.13|55.33|0
1643146090000|2022-01-25 21:28:10|58.27|55.47|58.16|55.36|58.27|55.47|58.13|55.33|0
1643146100000|2022-01-25 21:28:20|58.21|55.41|58.43|55.63|58.43|55.63|58.21|55.41|0
1643146110000|2022-01-25 21:28:30|58.59|55.79|58.56|55.76|58.59|55.79|58.48|55.68|0
1643146120000|2022-01-25 21:28:40|58.62|55.82|58.83|56.03|58.83|56.03|58.62|55.82|0
1643146130000|2022-01-25 21:28:50|58.78|55.98|58.83|56.03|58.86|56.06|58.78|55.98|0
1643146140000|2022-01-25 21:29:00|58.86|56.06|58.86|56.06|58.89|56.09|58.86|56.06|0
1643146150000|2022-01-25 21:29:10|58.67|55.87|58.62|55.82|58.67|55.87|58.48|55.68|0
1643146160000|2022-01-25 21:29:20|58.7|55.9|58.78|55.98|58.81|56.01|58.7|55.9|0
1643146170000|2022-01-25 21:29:30|58.83|56.03|59.05|56.25|59.08|56.28|58.81|56.01|0
1643146180000|2022-01-25 21:29:40|58.92|56.12|58.83|56.03|58.92|56.12|58.83|56.03|0
1643146190000|2022-01-25 21:29:50|58.92|56.12|58.73|55.93|58.92|56.12|58.73|55.93|0
1643146200000|2022-01-25 21:30:00|58.48|55.68|58.81|56.01|58.81|56.01|58.48|55.68|0
1643146210000|2022-01-25 21:30:10|58.78|55.98|58.81|56.01|58.81|56.01|58.78|55.98|0
1643146220000|2022-01-25 21:30:20|58.83|56.03|58.59|55.79|58.86|56.06|58.59|55.79|0
1643146230000|2022-01-25 21:30:30|58.75|55.95|58.81|56.01|58.83|56.03|58.75|55.95|0
1643146240000|2022-01-25 21:30:40|58.83|56.03|58.67|55.87|58.83|56.03|58.67|55.87|0
1643146250000|2022-01-25 21:30:50|58.78|55.98|58.72|55.92|58.78|55.98|58.7|55.9|0
1643146260000|2022-01-25 21:31:00|58.67|55.87|58.35|55.55|58.67|55.87|58.35|55.55|0
1643146270000|2022-01-25 21:31:10|58.27|55.47|58.35|55.55|58.35|55.55|58.27|55.47|0
1643146280000|2022-01-25 21:31:20|58.32|55.52|58.29|55.49|58.38|55.58|58.29|55.49|0
1643146290000|2022-01-25 21:31:30|58.24|55.44|58.29|55.49|58.29|55.49|58.24|55.44|0
1643146300000|2022-01-25 21:31:40|58.38|55.58|58.24|55.44|58.38|55.58|58.24|55.44|0
1643146310000|2022-01-25 21:31:50|58.35|55.55|58.32|55.52|58.37|55.57|58.32|55.52|0
1643146320000|2022-01-25 21:32:00|58.35|55.55|58.32|55.52|58.37|55.57|58.32|55.52|0
1643146330000|2022-01-25 21:32:10|58.27|55.47|58.11|55.31|58.27|55.47|58.11|55.31|0
1643146340000|2022-01-25 21:32:20|58.13|55.33|58.11|55.31|58.19|55.39|58.11|55.31|0
1643146350000|2022-01-25 21:32:30|57.95|55.15|57.73|54.93|57.95|55.15|57.73|54.93|0
1643146360000|2022-01-25 21:32:40|57.7|54.9|57.36|54.56|57.7|54.9|57.36|54.56|0
1643146370000|2022-01-25 21:32:50|57.47|54.67|57.25|54.45|57.47|54.67|57.25|54.45|0
1643146380000|2022-01-25 21:33:00|57.41|54.61|57.38|54.58|57.6|54.8|57.38|54.58|0
1643146390000|2022-01-25 21:33:10|57.25|54.45|57.33|54.53|57.36|54.56|57.25|54.45|0
1643146400000|2022-01-25 21:33:20|57.31|54.51|57.17|54.37|57.31|54.51|57.15|54.35|0
1643146410000|2022-01-25 21:33:30|57.07|54.27|57.09|54.29|57.09|54.29|57.07|54.27|0
1643146420000|2022-01-25 21:33:40|56.99|54.19|56.99|54.19|56.99|54.19|56.83|54.03|0
1643146430000|2022-01-25 21:33:50|56.94|54.14|56.94|54.14|56.99|54.19|56.88|54.08|0
1643146440000|2022-01-25 21:34:00|56.96|54.16|56.72|53.92|56.96|54.16|56.72|53.92|0
1643146450000|2022-01-25 21:34:10|56.62|53.82|56.83|54.03|56.88|54.08|56.57|53.77|0
1643146460000|2022-01-25 21:34:20|56.94|54.14|56.88|54.08|56.94|54.14|56.88|54.08|0
1643146470000|2022-01-25 21:34:30|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1643146480000|2022-01-25 21:34:40|56.93|54.13|56.88|54.08|56.93|54.13|56.88|54.08|0
1643146490000|2022-01-25 21:34:50|56.99|54.19|56.93|54.13|56.99|54.19|56.91|54.11|0
1643146500000|2022-01-25 21:35:00|56.91|54.11|56.83|54.03|56.93|54.13|56.83|54.03|0
1643146510000|2022-01-25 21:35:10|56.91|54.11|56.91|54.11|56.99|54.19|56.91|54.11|0
1643146520000|2022-01-25 21:35:20|56.83|54.03|56.91|54.11|56.99|54.19|56.83|54.03|0
1643146530000|2022-01-25 21:35:30|56.88|54.08|56.85|54.05|56.88|54.08|56.85|54.05|0
1643146540000|2022-01-25 21:35:40|56.91|54.11|57.01|54.21|57.01|54.21|56.91|54.11|0
1643146550000|2022-01-25 21:35:50|56.96|54.16|56.99|54.19|57.04|54.24|56.96|54.16|0
1643146560000|2022-01-25 21:36:00|57.04|54.24|57.01|54.21|57.04|54.24|57.01|54.21|0
1643146570000|2022-01-25 21:36:10|57.04|54.24|57.07|54.27|57.09|54.29|57.04|54.24|0
1643146580000|2022-01-25 21:36:20|57.09|54.29|57.36|54.56|57.36|54.56|57.09|54.29|0
1643146590000|2022-01-25 21:36:30|57.33|54.53|57.12|54.32|57.36|54.56|57.12|54.32|0
1643146600000|2022-01-25 21:36:40|57.09|54.29|57.17|54.37|57.17|54.37|57.09|54.29|0
1643146610000|2022-01-25 21:36:50|57.04|54.24|57.15|54.35|57.15|54.35|57.04|54.24|0
1643146620000|2022-01-25 21:37:00|57.28|54.48|57.3|54.5|57.36|54.56|57.28|54.48|0
1643146630000|2022-01-25 21:37:10|57.33|54.53|57.3|54.5|57.33|54.53|57.28|54.48|0
1643146640000|2022-01-25 21:37:20|57.33|54.53|57.52|54.72|57.52|54.72|57.33|54.53|0
1643146650000|2022-01-25 21:37:30|57.41|54.61|57.33|54.53|57.44|54.64|57.33|54.53|0
1643146660000|2022-01-25 21:37:40|57.3|54.5|57.22|54.42|57.3|54.5|57.22|54.42|0
1643146670000|2022-01-25 21:37:50|57.2|54.4|57.2|54.4|57.22|54.42|57.2|54.4|0
1643146680000|2022-01-25 21:38:00|57.22|54.42|57.44|54.64|57.44|54.64|57.22|54.42|0
1643146690000|2022-01-25 21:38:10|57.52|54.72|57.49|54.69|57.62|54.82|57.49|54.69|0
1643146700000|2022-01-25 21:38:20|57.52|54.72|57.54|54.74|57.57|54.77|57.52|54.72|0
1643146710000|2022-01-25 21:38:30|57.52|54.72|57.49|54.69|57.52|54.72|57.46|54.66|0
1643146720000|2022-01-25 21:38:40|57.41|54.61|57.38|54.58|57.41|54.61|57.38|54.58|0
1643146730000|2022-01-25 21:38:50|57.52|54.72|57.62|54.82|57.62|54.82|57.52|54.72|0
1643146740000|2022-01-25 21:39:00|57.68|54.88|57.57|54.77|57.68|54.88|57.57|54.77|0
1643146750000|2022-01-25 21:39:10|57.62|54.82|57.7|54.9|57.7|54.9|57.62|54.82|0
1643146760000|2022-01-25 21:39:20|57.68|54.88|57.65|54.85|57.68|54.88|57.62|54.82|0
1643146770000|2022-01-25 21:39:30|57.62|54.82|57.6|54.8|57.65|54.85|57.6|54.8|0
1643146780000|2022-01-25 21:39:40|57.57|54.77|57.52|54.72|57.57|54.77|57.49|54.69|0
1643146790000|2022-01-25 21:39:50|57.57|54.77|57.46|54.66|57.57|54.77|57.44|54.64|0
1643146800000|2022-01-25 21:40:00|57.52|54.72|57.54|54.74|57.54|54.74|57.52|54.72|0
1643146810000|2022-01-25 21:40:10|57.57|54.77|57.52|54.72|57.62|54.82|57.52|54.72|0
1643146820000|2022-01-25 21:40:20|57.62|54.82|57.52|54.72|57.62|54.82|57.52|54.72|0
1643146830000|2022-01-25 21:40:30|57.49|54.69|57.57|54.77|57.57|54.77|57.49|54.69|0
1643146840000|2022-01-25 21:40:40|57.62|54.82|57.57|54.77|57.62|54.82|57.57|54.77|0
1643146850000|2022-01-25 21:40:50|57.52|54.72|57.2|54.4|57.52|54.72|57.2|54.4|0
1643146860000|2022-01-25 21:41:00|56.93|54.13|56.99|54.19|57.01|54.21|56.93|54.13|0
1643146870000|2022-01-25 21:41:10|56.93|54.13|56.88|54.08|56.93|54.13|56.88|54.08|0
1643146880000|2022-01-25 21:41:20|56.96|54.16|56.93|54.13|56.96|54.16|56.91|54.11|0
1643146890000|2022-01-25 21:41:30|56.99|54.19|57.06|54.26|57.06|54.26|56.93|54.13|0
1643146900000|2022-01-25 21:41:40|57.04|54.24|57.14|54.34|57.14|54.34|57.04|54.24|0
1643146910000|2022-01-25 21:41:50|57.12|54.32|57.12|54.32|57.12|54.32|57.06|54.26|0
1643146920000|2022-01-25 21:42:00|57.09|54.29|57.36|54.56|57.36|54.56|57.09|54.29|0
1643146930000|2022-01-25 21:42:10|57.25|54.45|57.12|54.32|57.25|54.45|57.09|54.29|0
1643146940000|2022-01-25 21:42:20|57.09|54.29|57.04|54.24|57.22|54.42|57.04|54.24|0
1643146950000|2022-01-25 21:42:30|57.09|54.29|57.12|54.32|57.12|54.32|57.09|54.29|0
1643146960000|2022-01-25 21:42:40|57.14|54.34|57.17|54.37|57.17|54.37|57.14|54.34|0
1643146970000|2022-01-25 21:42:50|57.2|54.4|57.14|54.34|57.2|54.4|57.14|54.34|0
1643146980000|2022-01-25 21:43:00|57.12|54.32|57.12|54.32|57.2|54.4|57.12|54.32|0
1643146990000|2022-01-25 21:43:10|57.14|54.34|57.04|54.24|57.14|54.34|57.04|54.24|0
1643147000000|2022-01-25 21:43:20|57.06|54.26|57.14|54.34|57.2|54.4|57.06|54.26|0
1643147010000|2022-01-25 21:43:30|57.2|54.4|57.2|54.4|57.2|54.4|57.2|54.4|0
1643147030000|2022-01-25 21:43:50|57.14|54.34|57.04|54.24|57.14|54.34|57.04|54.24|0
1643147040000|2022-01-25 21:44:00|57.14|54.34|57.09|54.29|57.14|54.34|57.04|54.24|0
1643147050000|2022-01-25 21:44:10|57.04|54.24|56.96|54.16|57.09|54.29|56.96|54.16|0
1643147060000|2022-01-25 21:44:20|56.98|54.18|56.93|54.13|56.98|54.18|56.93|54.13|0
1643147070000|2022-01-25 21:44:30|56.98|54.18|56.93|54.13|56.98|54.18|56.93|54.13|0
1643147100000|2022-01-25 21:45:00|56.98|54.18|56.83|54.03|56.98|54.18|56.83|54.03|0
1643147110000|2022-01-25 21:45:10|56.85|54.05|57.06|54.26|57.06|54.26|56.85|54.05|0
1643147120000|2022-01-25 21:45:20|57.2|54.4|57.41|54.61|57.41|54.61|57.2|54.4|0
1643147130000|2022-01-25 21:45:30|57.33|54.53|57.25|54.45|57.35|54.55|57.25|54.45|0
1643147140000|2022-01-25 21:45:40|57.09|54.29|57.17|54.37|57.17|54.37|57.09|54.29|0
1643147150000|2022-01-25 21:45:50|57.09|54.29|56.88|54.08|57.09|54.29|56.88|54.08|0
1643147160000|2022-01-25 21:46:00|56.93|54.13|56.93|54.13|57.09|54.29|56.93|54.13|0
1643147170000|2022-01-25 21:46:10|56.88|54.08|57.09|54.29|57.09|54.29|56.88|54.08|0
1643147190000|2022-01-25 21:46:30|56.98|54.18|56.61|53.81|56.98|54.18|56.61|53.81|0
1643147200000|2022-01-25 21:46:40|56.56|53.76|56.59|53.79|56.61|53.81|56.56|53.76|0
1643147210000|2022-01-25 21:46:50|56.53|53.73|56.48|53.68|56.56|53.76|56.48|53.68|0
1643147220000|2022-01-25 21:47:00|56.46|53.66|56.61|53.81|56.61|53.81|56.46|53.66|0
1643147230000|2022-01-25 21:47:10|56.67|53.87|56.59|53.79|56.67|53.87|56.59|53.79|0
1643147240000|2022-01-25 21:47:20|56.61|53.81|56.64|53.84|56.67|53.87|56.61|53.81|0
1643147250000|2022-01-25 21:47:30|56.61|53.81|56.51|53.71|56.61|53.81|56.51|53.71|0
1643147260000|2022-01-25 21:47:40|56.53|53.73|56.14|53.34|56.53|53.73|56.14|53.34|0
1643147270000|2022-01-25 21:47:50|56.12|53.32|56.09|53.29|56.12|53.32|56.09|53.29|0
1643147280000|2022-01-25 21:48:00|56.12|53.32|55.73|52.93|56.12|53.32|55.73|52.93|0
1643147290000|2022-01-25 21:48:10|55.67|52.87|55.52|52.72|55.67|52.87|55.52|52.72|0
1643147300000|2022-01-25 21:48:20|55.54|52.74|55.44|52.64|55.54|52.74|55.44|52.64|0
1643147310000|2022-01-25 21:48:30|55.47|52.67|55.47|52.67|55.52|52.72|55.47|52.67|0
1643147320000|2022-01-25 21:48:40|55.31|52.51|55.16|52.36|55.31|52.51|55.16|52.36|0
1643147330000|2022-01-25 21:48:50|55.1|52.3|55.05|52.25|55.13|52.33|55.05|52.25|0
1643147340000|2022-01-25 21:49:00|54.9|52.1|55.03|52.23|55.05|52.25|54.9|52.1|0
1643147350000|2022-01-25 21:49:10|55.05|52.25|55.05|52.25|55.05|52.25|54.92|52.12|0
1643147360000|2022-01-25 21:49:20|54.92|52.12|55.05|52.25|55.05|52.25|54.92|52.12|0
1643147370000|2022-01-25 21:49:30|55.16|52.36|55.26|52.46|55.26|52.46|55.16|52.36|0
1643147380000|2022-01-25 21:49:40|55.36|52.56|55.28|52.48|55.39|52.59|55.28|52.48|0
1643147390000|2022-01-25 21:49:50|55.21|52.41|55.21|52.41|55.21|52.41|55.21|52.41|0
1643147400000|2022-01-25 21:50:00|55.34|52.54|55.23|52.43|55.34|52.54|55.23|52.43|0
1643147410000|2022-01-25 21:50:10|55.13|52.33|54.9|52.1|55.13|52.33|54.9|52.1|0
1643147420000|2022-01-25 21:50:20|54.92|52.12|54.92|52.12|54.92|52.12|54.74|51.94|0
1643147430000|2022-01-25 21:50:30|54.87|52.07|54.77|51.97|54.87|52.07|54.69|51.89|0
1643147440000|2022-01-25 21:50:40|54.74|51.94|54.69|51.89|54.74|51.94|54.69|51.89|0
1643147450000|2022-01-25 21:50:50|54.64|51.84|54.56|51.76|54.64|51.84|54.56|51.76|0
1643147460000|2022-01-25 21:51:00|54.59|51.79|54.51|51.71|54.59|51.79|54.51|51.71|0
1643147470000|2022-01-25 21:51:10|54.46|51.66|54.56|51.76|54.56|51.76|54.46|51.66|0
1643147480000|2022-01-25 21:51:20|54.67|51.87|54.69|51.89|54.69|51.89|54.67|51.87|0
1643147490000|2022-01-25 21:51:30|54.67|51.87|54.8|52|54.8|52|54.67|51.87|0
1643147510000|2022-01-25 21:51:50|54.82|52.02|54.54|51.74|54.82|52.02|54.54|51.74|0
1643147520000|2022-01-25 21:52:00|54.61|51.81|54.72|51.92|54.72|51.92|54.61|51.81|0
1643147530000|2022-01-25 21:52:10|54.77|51.97|54.74|51.94|54.8|52|54.74|51.94|0
1643147540000|2022-01-25 21:52:20|54.72|51.92|54.69|51.89|54.72|51.92|54.64|51.84|0
1643147550000|2022-01-25 21:52:30|54.67|51.87|54.67|51.87|54.72|51.92|54.67|51.87|0
1643147560000|2022-01-25 21:52:40|54.49|51.69|54.21|51.41|54.56|51.76|54.21|51.41|0
1643147570000|2022-01-25 21:52:50|54.28|51.48|54.16|51.36|54.31|51.51|54.16|51.36|0
1643147580000|2022-01-25 21:53:00|54.13|51.33|54.18|51.38|54.18|51.38|54.13|51.33|0
1643147590000|2022-01-25 21:53:10|54.13|51.33|53.98|51.18|54.13|51.33|53.98|51.18|0
1643147600000|2022-01-25 21:53:20|53.88|51.08|53.88|51.08|53.88|51.08|53.83|51.03|0
1643147610000|2022-01-25 21:53:30|53.85|51.05|53.47|50.67|53.88|51.08|53.47|50.67|0
1643147620000|2022-01-25 21:53:40|53.52|50.72|53.27|50.47|53.57|50.77|53.27|50.47|0
1643147630000|2022-01-25 21:53:50|53.32|50.52|53.22|50.42|53.4|50.6|53.22|50.42|0
1643147640000|2022-01-25 21:54:00|53.12|50.32|53.32|50.52|53.32|50.52|53.12|50.32|0
1643147650000|2022-01-25 21:54:10|53.27|50.47|53.52|50.72|53.52|50.72|53.27|50.47|0
1643147660000|2022-01-25 21:54:20|53.67|50.87|53.8|51|53.83|51.03|53.67|50.87|0
1643147670000|2022-01-25 21:54:30|54.03|51.23|54.39|51.59|54.39|51.59|54.03|51.23|0
1643147680000|2022-01-25 21:54:40|54.54|51.74|54.49|51.69|54.54|51.74|54.41|51.61|0
1643147690000|2022-01-25 21:54:50|54.54|51.74|54.59|51.79|54.59|51.79|54.54|51.74|0
1643147700000|2022-01-25 21:55:00|54.64|51.84|54.36|51.56|54.64|51.84|54.36|51.56|0
1643147710000|2022-01-25 21:55:10|54.26|51.46|54.15|51.35|54.26|51.46|54.15|51.35|0
1643147720000|2022-01-25 21:55:20|53.93|51.13|54.08|51.28|54.08|51.28|53.93|51.13|0
1643147730000|2022-01-25 21:55:30|54.1|51.3|54.33|51.53|54.33|51.53|54.1|51.3|0
1643147740000|2022-01-25 21:55:40|54.28|51.48|54.23|51.43|54.28|51.48|54.23|51.43|0
1643147750000|2022-01-25 21:55:50|54.08|51.28|54.74|51.94|54.74|51.94|54.08|51.28|0
1643147760000|2022-01-25 21:56:00|54.69|51.89|54.79|51.99|54.79|51.99|54.69|51.89|0
1643147770000|2022-01-25 21:56:10|54.87|52.07|54.85|52.05|54.87|52.07|54.85|52.05|0
1643147780000|2022-01-25 21:56:20|55|52.2|55.15|52.35|55.15|52.35|55|52.2|0
1643147790000|2022-01-25 21:56:30|55.13|52.33|55.02|52.22|55.13|52.33|55.02|52.22|0
1643147800000|2022-01-25 21:56:40|54.97|52.17|54.87|52.07|55.02|52.22|54.87|52.07|0
1643147810000|2022-01-25 21:56:50|54.79|51.99|54.79|51.99|54.84|52.04|54.79|51.99|0
1643147820000|2022-01-25 21:57:00|55.02|52.22|55.05|52.25|55.08|52.28|55.02|52.22|0
1643147830000|2022-01-25 21:57:10|55.18|52.38|55.18|52.38|55.2|52.4|55.18|52.38|0
1643147840000|2022-01-25 21:57:20|55.15|52.35|55.33|52.53|55.33|52.53|55.15|52.35|0
1643147850000|2022-01-25 21:57:30|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1643147860000|2022-01-25 21:57:40|55.44|52.64|55.46|52.66|55.46|52.66|55.41|52.61|0
1643147870000|2022-01-25 21:57:50|55.44|52.64|55.33|52.53|55.44|52.64|55.33|52.53|0
1643147880000|2022-01-25 21:58:00|55.13|52.33|55|52.2|55.13|52.33|54.95|52.15|0
1643147890000|2022-01-25 21:58:10|55.02|52.22|55.1|52.3|55.1|52.3|55.02|52.22|0
1643147900000|2022-01-25 21:58:20|55.07|52.27|55.2|52.4|55.2|52.4|55|52.2|0
1643147910000|2022-01-25 21:58:30|55.15|52.35|55.1|52.3|55.15|52.35|55|52.2|0
1643147920000|2022-01-25 21:58:40|55.07|52.27|55.05|52.25|55.1|52.3|55.05|52.25|0
1643147930000|2022-01-25 21:58:50|54.92|52.12|54.84|52.04|54.92|52.12|54.84|52.04|0
1643147940000|2022-01-25 21:59:00|54.87|52.07|54.84|52.04|54.87|52.07|54.84|52.04|0
1643147950000|2022-01-25 21:59:10|54.87|52.07|54.77|51.97|54.9|52.1|54.77|51.97|0
1643147960000|2022-01-25 21:59:20|54.74|51.94|54.64|51.84|54.74|51.94|54.64|51.84|0
1643147970000|2022-01-25 21:59:30|54.66|51.86|54.69|51.89|54.69|51.89|54.66|51.86|0
1643147980000|2022-01-25 21:59:40|54.66|51.86|54.69|51.89|54.69|51.89|54.64|51.84|0
1643147990000|2022-01-25 21:59:50|54.77|51.97|54.82|52.02|54.82|52.02|54.66|51.86|0
1643148000000|2022-01-25 22:00:00|54.79|51.99|54.76|51.96|54.79|51.99|54.76|51.96|0
1643148010000|2022-01-25 22:00:10|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1643148020000|2022-01-25 22:00:20|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1643148040000|2022-01-25 22:00:40|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1643148070000|2022-01-25 22:01:10|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1643148080000|2022-01-25 22:01:20|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1643148090000|2022-01-25 22:01:30|54.58|51.78|54.58|51.78|54.58|51.78|54.57|51.77|0
1643148100000|2022-01-25 22:01:40|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1643148140000|2022-01-25 22:02:20|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1643148200000|2022-01-25 22:03:20|54.53|51.73|54.5|51.7|54.53|51.73|54.5|51.7|0
1643148220000|2022-01-25 22:03:40|54.55|51.75|54.51|51.71|54.55|51.75|54.51|51.71|0
1643148240000|2022-01-25 22:04:00|54.5|51.7|54.46|51.66|54.5|51.7|54.46|51.66|0
1643148250000|2022-01-25 22:04:10|54.49|51.69|54.46|51.66|54.49|51.69|54.46|51.66|0
1643148270000|2022-01-25 22:04:30|54.38|51.58|54.38|51.58|54.38|51.58|54.38|51.58|0
1643148290000|2022-01-25 22:04:50|54.41|51.61|54.46|51.66|54.46|51.66|54.41|51.61|0
1643148300000|2022-01-25 22:05:00|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1643148310000|2022-01-25 22:05:10|54.44|51.64|54.52|51.72|54.52|51.72|54.44|51.64|0
1643148320000|2022-01-25 22:05:20|54.53|51.73|54.57|51.77|54.57|51.77|54.53|51.73|0
1643148330000|2022-01-25 22:05:30|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1643148340000|2022-01-25 22:05:40|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1643148370000|2022-01-25 22:06:10|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1643148390000|2022-01-25 22:06:30|54.58|51.78|54.61|51.81|54.61|51.81|54.58|51.78|0
1643148400000|2022-01-25 22:06:40|54.62|51.82|54.52|51.72|54.62|51.82|54.52|51.72|0
1643148410000|2022-01-25 22:06:50|54.59|51.79|54.52|51.72|54.59|51.79|54.52|51.72|0
1643148440000|2022-01-25 22:07:20|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1643148490000|2022-01-25 22:08:10|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1643148550000|2022-01-25 22:09:10|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1643148560000|2022-01-25 22:09:20|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1643148600000|2022-01-25 22:10:00|54.51|51.71|54.51|51.71|54.51|51.71|54.51|51.71|0
1643148620000|2022-01-25 22:10:20|54.53|51.73|54.51|51.71|54.53|51.73|54.51|51.71|0
1643148630000|2022-01-25 22:10:30|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1643148640000|2022-01-25 22:10:40|54.51|51.71|54.54|51.74|54.54|51.74|54.51|51.71|0
1643148650000|2022-01-25 22:10:50|54.58|51.78|54.59|51.79|54.59|51.79|54.58|51.78|0
1643148660000|2022-01-25 22:11:00|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1643148740000|2022-01-25 22:12:20|54.59|51.79|54.6|51.8|54.6|51.8|54.59|51.79|0
1643148750000|2022-01-25 22:12:30|54.59|51.79|54.59|51.79|54.59|51.79|54.59|51.79|0
1643148760000|2022-01-25 22:12:40|54.62|51.82|54.65|51.85|54.65|51.85|54.62|51.82|0
1643148790000|2022-01-25 22:13:10|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1643148800000|2022-01-25 22:13:20|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1643148820000|2022-01-25 22:13:40|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1643148830000|2022-01-25 22:13:50|54.76|51.96|54.73|51.93|54.76|51.96|54.73|51.93|0
1643148840000|2022-01-25 22:14:00|54.77|51.97|54.79|51.99|54.79|51.99|54.77|51.97|0
1643148850000|2022-01-25 22:14:10|54.81|52.01|54.82|52.02|54.83|52.03|54.78|51.98|0
1643148860000|2022-01-25 22:14:20|54.76|51.96|54.76|51.96|54.77|51.97|54.76|51.96|0
1643148880000|2022-01-25 22:14:40|54.74|51.94|54.7|51.9|54.74|51.94|54.7|51.9|0
1643148900000|2022-01-25 22:15:00|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1643148920000|2022-01-25 22:15:20|54.72|51.92|54.7|51.9|54.72|51.92|54.7|51.9|0
1643148950000|2022-01-25 22:15:50|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1643148960000|2022-01-25 22:16:00|54.77|51.97|54.77|51.97|54.77|51.97|54.77|51.97|0
1643148970000|2022-01-25 22:16:10|54.73|51.93|54.72|51.92|54.73|51.93|54.72|51.92|0
1643148990000|2022-01-25 22:16:30|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1643149030000|2022-01-25 22:17:10|54.72|51.92|54.71|51.91|54.72|51.92|54.71|51.91|0
1643149060000|2022-01-25 22:17:40|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1643149070000|2022-01-25 22:17:50|54.71|51.91|54.69|51.89|54.71|51.91|54.69|51.89|0
1643149080000|2022-01-25 22:18:00|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1643149100000|2022-01-25 22:18:20|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1643149110000|2022-01-25 22:18:30|54.6|51.8|54.63|51.83|54.63|51.83|54.6|51.8|0
1643149120000|2022-01-25 22:18:40|54.58|51.78|54.63|51.83|54.63|51.83|54.58|51.78|0
1643149130000|2022-01-25 22:18:50|54.58|51.78|54.57|51.77|54.58|51.78|54.57|51.77|0
1643149140000|2022-01-25 22:19:00|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1643149150000|2022-01-25 22:19:10|54.46|51.66|54.46|51.66|54.46|51.66|54.46|51.66|0
1643149200000|2022-01-25 22:20:00|54.51|51.71|54.46|51.66|54.51|51.71|54.46|51.66|0
1643149230000|2022-01-25 22:20:30|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1643149250000|2022-01-25 22:20:50|54.42|51.62|54.43|51.63|54.43|51.63|54.42|51.62|0
1643149260000|2022-01-25 22:21:00|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1643149270000|2022-01-25 22:21:10|54.52|51.72|54.52|51.72|54.52|51.72|54.52|51.72|0
1643149280000|2022-01-25 22:21:20|54.54|51.74|54.55|51.75|54.55|51.75|54.54|51.74|0
1643149290000|2022-01-25 22:21:30|54.51|51.71|54.52|51.72|54.52|51.72|54.51|51.71|0
1643149300000|2022-01-25 22:21:40|54.53|51.73|54.54|51.74|54.54|51.74|54.53|51.73|0
1643149320000|2022-01-25 22:22:00|54.49|51.69|54.46|51.66|54.49|51.69|54.46|51.66|0
1643149340000|2022-01-25 22:22:20|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1643149350000|2022-01-25 22:22:30|54.4|51.6|54.39|51.59|54.4|51.6|54.39|51.59|0
1643149360000|2022-01-25 22:22:40|54.4|51.6|54.35|51.55|54.43|51.63|54.35|51.55|0
1643149370000|2022-01-25 22:22:50|54.4|51.6|54.41|51.61|54.41|51.61|54.4|51.6|0
1643149380000|2022-01-25 22:23:00|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1643149450000|2022-01-25 22:24:10|54.45|51.65|54.45|51.65|54.45|51.65|54.45|51.65|0
1643149460000|2022-01-25 22:24:20|54.48|51.68|54.52|51.72|54.52|51.72|54.48|51.68|0
1643149480000|2022-01-25 22:24:40|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1643149490000|2022-01-25 22:24:50|54.59|51.79|54.65|51.85|54.65|51.85|54.59|51.79|0
1643149520000|2022-01-25 22:25:20|54.64|51.84|54.66|51.86|54.66|51.86|54.64|51.84|0
1643149540000|2022-01-25 22:25:40|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1643149550000|2022-01-25 22:25:50|54.68|51.88|54.65|51.85|54.69|51.89|54.65|51.85|0
1643149570000|2022-01-25 22:26:10|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1643149630000|2022-01-25 22:27:10|54.65|51.85|54.66|51.86|54.66|51.86|54.65|51.85|0
1643149650000|2022-01-25 22:27:30|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1643149670000|2022-01-25 22:27:50|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1643149710000|2022-01-25 22:28:30|54.71|51.91|54.7|51.9|54.72|51.92|54.7|51.9|0
1643149720000|2022-01-25 22:28:40|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1643149810000|2022-01-25 22:30:10|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1643149820000|2022-01-25 22:30:20|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1643149830000|2022-01-25 22:30:30|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1643149910000|2022-01-25 22:31:50|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1643149930000|2022-01-25 22:32:10|54.68|51.88|54.66|51.86|54.68|51.88|54.63|51.83|0
1643149940000|2022-01-25 22:32:20|54.71|51.91|54.73|51.93|54.75|51.95|54.71|51.91|0
1643149960000|2022-01-25 22:32:40|54.75|51.95|54.76|51.96|54.76|51.96|54.75|51.95|0
1643149970000|2022-01-25 22:32:50|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1643150000000|2022-01-25 22:33:20|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1643150010000|2022-01-25 22:33:30|54.93|52.13|54.88|52.08|54.93|52.13|54.88|52.08|0
1643150020000|2022-01-25 22:33:40|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1643150030000|2022-01-25 22:33:50|54.91|52.11|54.97|52.17|54.97|52.17|54.91|52.11|0
1643150040000|2022-01-25 22:34:00|55|52.2|54.96|52.16|55|52.2|54.95|52.15|0
1643150050000|2022-01-25 22:34:10|54.97|52.17|54.99|52.19|54.99|52.19|54.97|52.17|0
1643150060000|2022-01-25 22:34:20|55.02|52.22|55.13|52.33|55.13|52.33|55.02|52.22|0
1643150070000|2022-01-25 22:34:30|55.09|52.29|55.18|52.38|55.18|52.38|55.09|52.29|0
1643150100000|2022-01-25 22:35:00|55.2|52.4|55.21|52.41|55.21|52.41|55.2|52.4|0
1643150120000|2022-01-25 22:35:20|55.2|52.4|55.2|52.4|55.2|52.4|55.2|52.4|0
1643150140000|2022-01-25 22:35:40|55.21|52.41|55.22|52.42|55.22|52.42|55.21|52.41|0
1643150150000|2022-01-25 22:35:50|55.23|52.43|55.24|52.44|55.24|52.44|55.23|52.43|0
1643150160000|2022-01-25 22:36:00|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1643150180000|2022-01-25 22:36:20|55.25|52.45|55.25|52.45|55.25|52.45|55.25|52.45|0
1643150190000|2022-01-25 22:36:30|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1643150200000|2022-01-25 22:36:40|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1643150210000|2022-01-25 22:36:50|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1643150220000|2022-01-25 22:37:00|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1643150230000|2022-01-25 22:37:10|55.35|52.55|55.33|52.53|55.35|52.55|55.33|52.53|0
1643150240000|2022-01-25 22:37:20|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1643150260000|2022-01-25 22:37:40|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1643150270000|2022-01-25 22:37:50|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1643150280000|2022-01-25 22:38:00|55.37|52.57|55.36|52.56|55.37|52.57|55.36|52.56|0
1643150290000|2022-01-25 22:38:10|55.44|52.64|55.37|52.57|55.44|52.64|55.37|52.57|0
1643150300000|2022-01-25 22:38:20|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1643150310000|2022-01-25 22:38:30|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1643150340000|2022-01-25 22:39:00|55.36|52.56|55.34|52.54|55.36|52.56|55.34|52.54|0
1643150350000|2022-01-25 22:39:10|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1643150360000|2022-01-25 22:39:20|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1643150390000|2022-01-25 22:39:50|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1643150410000|2022-01-25 22:40:10|55.34|52.54|55.4|52.6|55.4|52.6|55.34|52.54|0
1643150430000|2022-01-25 22:40:30|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1643150440000|2022-01-25 22:40:40|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1643150450000|2022-01-25 22:40:50|55.4|52.6|55.44|52.64|55.44|52.64|55.39|52.59|0
1643150540000|2022-01-25 22:42:20|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1643150550000|2022-01-25 22:42:30|55.47|52.67|55.46|52.66|55.47|52.67|55.46|52.66|0
1643150560000|2022-01-25 22:42:40|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1643150570000|2022-01-25 22:42:50|55.5|52.7|55.51|52.71|55.51|52.71|55.5|52.7|0
1643150580000|2022-01-25 22:43:00|55.5|52.7|55.56|52.76|55.56|52.76|55.5|52.7|0
1643150590000|2022-01-25 22:43:10|55.58|52.78|55.55|52.75|55.58|52.78|55.55|52.75|0
1643150600000|2022-01-25 22:43:20|55.53|52.73|55.55|52.75|55.55|52.75|55.53|52.73|0
1643150610000|2022-01-25 22:43:30|55.54|52.74|55.46|52.66|55.55|52.75|55.46|52.66|0
1643150620000|2022-01-25 22:43:40|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1643150640000|2022-01-25 22:44:00|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1643150660000|2022-01-25 22:44:20|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1643150710000|2022-01-25 22:45:10|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1643150730000|2022-01-25 22:45:30|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1643150740000|2022-01-25 22:45:40|55.5|52.7|55.51|52.71|55.51|52.71|55.5|52.7|0
1643150750000|2022-01-25 22:45:50|55.54|52.74|55.52|52.72|55.54|52.74|55.49|52.69|0
1643150780000|2022-01-25 22:46:20|55.53|52.73|55.52|52.72|55.53|52.73|55.52|52.72|0
1643150790000|2022-01-25 22:46:30|55.51|52.71|55.51|52.71|55.51|52.71|55.51|52.71|0
1643150800000|2022-01-25 22:46:40|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1643150810000|2022-01-25 22:46:50|55.48|52.68|55.49|52.69|55.49|52.69|55.48|52.68|0
1643150820000|2022-01-25 22:47:00|55.45|52.65|55.42|52.62|55.45|52.65|55.42|52.62|0
1643150830000|2022-01-25 22:47:10|55.41|52.61|55.34|52.54|55.41|52.61|55.34|52.54|0
1643150840000|2022-01-25 22:47:20|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1643150850000|2022-01-25 22:47:30|55.3|52.5|55.31|52.51|55.41|52.61|55.3|52.5|0
1643150860000|2022-01-25 22:47:40|55.3|52.5|55.32|52.52|55.34|52.54|55.3|52.5|0
1643150870000|2022-01-25 22:47:50|55.36|52.56|55.34|52.54|55.36|52.56|55.34|52.54|0
1643150880000|2022-01-25 22:48:00|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1643150900000|2022-01-25 22:48:20|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1643150910000|2022-01-25 22:48:30|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1643150960000|2022-01-25 22:49:20|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1643150970000|2022-01-25 22:49:30|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1643151040000|2022-01-25 22:50:40|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1643151050000|2022-01-25 22:50:50|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1643151120000|2022-01-25 22:52:00|55.39|52.59|55.42|52.62|55.42|52.62|55.39|52.59|0
1643151130000|2022-01-25 22:52:10|55.43|52.63|55.39|52.59|55.43|52.63|55.39|52.59|0
1643151200000|2022-01-25 22:53:20|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1643151210000|2022-01-25 22:53:30|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1643151240000|2022-01-25 22:54:00|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1643151250000|2022-01-25 22:54:10|55.41|52.61|55.42|52.62|55.42|52.62|55.41|52.61|0
1643151270000|2022-01-25 22:54:30|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1643151280000|2022-01-25 22:54:40|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1643151290000|2022-01-25 22:54:50|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1643151300000|2022-01-25 22:55:00|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1643151320000|2022-01-25 22:55:20|55.41|52.61|55.47|52.67|55.47|52.67|55.41|52.61|0
1643151330000|2022-01-25 22:55:30|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1643151340000|2022-01-25 22:55:40|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1643151350000|2022-01-25 22:55:50|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1643151360000|2022-01-25 22:56:00|55.48|52.68|55.59|52.79|55.59|52.79|55.48|52.68|0
1643151370000|2022-01-25 22:56:10|55.58|52.78|55.55|52.75|55.58|52.78|55.55|52.75|0
1643151380000|2022-01-25 22:56:20|55.61|52.81|55.55|52.75|55.61|52.81|55.55|52.75|0
1643151390000|2022-01-25 22:56:30|55.54|52.74|55.56|52.76|55.56|52.76|55.54|52.74|0
1643151430000|2022-01-25 22:57:10|55.6|52.8|55.6|52.8|55.6|52.8|55.6|52.8|0
1643151450000|2022-01-25 22:57:30|55.62|52.82|55.51|52.71|55.62|52.82|55.51|52.71|0
1643151480000|2022-01-25 22:58:00|55.5|52.7|55.5|52.7|55.5|52.7|55.5|52.7|0
1643151490000|2022-01-25 22:58:10|55.51|52.71|55.51|52.71|55.51|52.71|55.51|52.71|0
1643151510000|2022-01-25 22:58:30|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1643151520000|2022-01-25 22:58:40|55.57|52.77|55.53|52.73|55.57|52.77|55.53|52.73|0
1643151530000|2022-01-25 22:58:50|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1643151540000|2022-01-25 22:59:00|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1643151570000|2022-01-25 22:59:30|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1643151580000|2022-01-25 22:59:40|55.63|52.83|55.66|52.86|55.66|52.86|55.63|52.83|0
1643151600000|2022-01-25 23:00:00|55.62|52.82|56.2|53.4|56.25|53.45|55.62|52.82|0
1643151610000|2022-01-25 23:00:10|56.25|53.45|56.48|53.68|56.48|53.68|56.25|53.45|0
1643151620000|2022-01-25 23:00:20|56.59|53.79|56.69|53.89|56.69|53.89|56.59|53.79|0
1643151630000|2022-01-25 23:00:30|56.67|53.87|56.72|53.92|56.72|53.92|56.4|53.6|0
1643151640000|2022-01-25 23:00:40|56.69|53.89|56.61|53.81|56.8|54|56.61|53.81|0
1643151650000|2022-01-25 23:00:50|56.83|54.03|56.77|53.97|56.83|54.03|56.67|53.87|0
1643151660000|2022-01-25 23:01:00|56.69|53.89|56.85|54.05|56.85|54.05|56.69|53.89|0
1643151670000|2022-01-25 23:01:10|56.77|53.97|57.22|54.42|57.3|54.5|56.77|53.97|0
1643151680000|2022-01-25 23:01:20|57.3|54.5|57.3|54.5|57.35|54.55|57.19|54.39|0
1643151690000|2022-01-25 23:01:30|57.46|54.66|57.38|54.58|57.46|54.66|57.38|54.58|0
1643151700000|2022-01-25 23:01:40|57.43|54.63|57.28|54.48|57.43|54.63|57.25|54.45|0
1643151710000|2022-01-25 23:01:50|57.33|54.53|57.35|54.55|57.41|54.61|57.33|54.53|0
1643151720000|2022-01-25 23:02:00|57.51|54.71|57.49|54.69|57.57|54.77|57.49|54.69|0
1643151730000|2022-01-25 23:02:10|57.38|54.58|57.38|54.58|57.38|54.58|57.33|54.53|0
1643151740000|2022-01-25 23:02:20|57.35|54.55|57.33|54.53|57.35|54.55|57.33|54.53|0
1643151750000|2022-01-25 23:02:30|57.38|54.58|57.46|54.66|57.46|54.66|57.38|54.58|0
1643151760000|2022-01-25 23:02:40|57.57|54.77|57.86|55.06|57.86|55.06|57.57|54.77|0
1643151770000|2022-01-25 23:02:50|57.91|55.11|57.91|55.11|57.97|55.17|57.91|55.11|0
1643151780000|2022-01-25 23:03:00|57.86|55.06|57.7|54.9|57.86|55.06|57.7|54.9|0
1643151790000|2022-01-25 23:03:10|57.86|55.06|57.81|55.01|57.89|55.09|57.81|55.01|0
1643151800000|2022-01-25 23:03:20|57.7|54.9|57.73|54.93|57.73|54.93|57.65|54.85|0
1643151810000|2022-01-25 23:03:30|57.78|54.98|57.73|54.93|57.78|54.98|57.73|54.93|0
1643151820000|2022-01-25 23:03:40|57.7|54.9|57.86|55.06|57.86|55.06|57.7|54.9|0
1643151830000|2022-01-25 23:03:50|57.91|55.11|57.97|55.17|57.97|55.17|57.86|55.06|0
1643151840000|2022-01-25 23:04:00|57.91|55.11|57.97|55.17|57.97|55.17|57.86|55.06|0
1643151850000|2022-01-25 23:04:10|57.91|55.11|58.02|55.22|58.02|55.22|57.91|55.11|0
1643151860000|2022-01-25 23:04:20|58.05|55.25|58.07|55.27|58.07|55.27|58.05|55.25|0
1643151870000|2022-01-25 23:04:30|58.18|55.38|58.42|55.62|58.45|55.65|58.18|55.38|0
1643151880000|2022-01-25 23:04:40|58.48|55.68|58.4|55.6|58.48|55.68|58.4|55.6|0
1643151890000|2022-01-25 23:04:50|58.31|55.51|58.24|55.44|58.37|55.57|58.24|55.44|0
1643151900000|2022-01-25 23:05:00|58.4|55.6|58.1|55.3|58.4|55.6|58.1|55.3|0
1643151910000|2022-01-25 23:05:10|58.15|55.35|58.13|55.33|58.15|55.35|58.02|55.22|0
1643151920000|2022-01-25 23:05:20|58.15|55.35|58.02|55.22|58.15|55.35|57.97|55.17|0
1643151930000|2022-01-25 23:05:30|58.13|55.33|58.13|55.33|58.13|55.33|58.13|55.33|0
1643151940000|2022-01-25 23:05:40|58.05|55.25|57.91|55.11|58.05|55.25|57.91|55.11|0
1643151950000|2022-01-25 23:05:50|57.94|55.14|58.05|55.25|58.05|55.25|57.94|55.14|0
1643151960000|2022-01-25 23:06:00|58.18|55.38|58.29|55.49|58.29|55.49|58.18|55.38|0
1643151970000|2022-01-25 23:06:10|58.4|55.6|58.72|55.92|58.72|55.92|58.4|55.6|0
1643151980000|2022-01-25 23:06:20|58.67|55.87|58.96|56.16|58.99|56.19|58.67|55.87|0
1643151990000|2022-01-25 23:06:30|59.04|56.24|58.83|56.03|59.04|56.24|58.83|56.03|0
1643152000000|2022-01-25 23:06:40|58.91|56.11|58.99|56.19|59.04|56.24|58.91|56.11|0
1643152010000|2022-01-25 23:06:50|58.85|56.05|58.99|56.19|58.99|56.19|58.85|56.05|0
1643152020000|2022-01-25 23:07:00|58.94|56.14|59.04|56.24|59.04|56.24|58.94|56.14|0
1643152030000|2022-01-25 23:07:10|59.26|56.46|59.37|56.57|59.42|56.62|59.26|56.46|0
1643152040000|2022-01-25 23:07:20|59.81|57.01|59.61|56.81|59.81|57.01|59.61|56.81|0
1643152050000|2022-01-25 23:07:30|59.59|56.79|59.59|56.79|59.97|57.17|59.59|56.79|0
1643152060000|2022-01-25 23:07:40|59.4|56.6|59.59|56.79|59.61|56.81|59.4|56.6|0
1643152070000|2022-01-25 23:07:50|59.81|57.01|59.81|57.01|59.92|57.12|59.59|56.79|0
1643152080000|2022-01-25 23:08:00|59.75|56.95|59.75|56.95|59.81|57.01|59.72|56.92|0
1643152090000|2022-01-25 23:08:10|59.78|56.98|59.51|56.71|59.78|56.98|59.48|56.68|0
1643152100000|2022-01-25 23:08:20|59.48|56.68|59.53|56.73|59.53|56.73|59.48|56.68|0
1643152110000|2022-01-25 23:08:30|59.64|56.84|59.92|57.12|59.92|57.12|59.64|56.84|0
1643152120000|2022-01-25 23:08:40|59.97|57.17|60.14|57.34|60.14|57.34|59.97|57.17|0
1643152130000|2022-01-25 23:08:50|60.08|57.28|60.3|57.5|60.3|57.5|60.08|57.28|0
1643152140000|2022-01-25 23:09:00|60.25|57.45|60.44|57.64|60.44|57.64|60.25|57.45|0
1643152150000|2022-01-25 23:09:10|60.36|57.56|60.36|57.56|60.47|57.67|60.36|57.56|0
1643152160000|2022-01-25 23:09:20|60.41|57.61|60.85|58.05|60.85|58.05|60.41|57.61|0
1643152170000|2022-01-25 23:09:30|60.99|58.19|61.02|58.22|61.02|58.22|60.97|58.17|0
1643152180000|2022-01-25 23:09:40|61.08|58.28|60.69|57.89|61.08|58.28|60.69|57.89|0
1643152190000|2022-01-25 23:09:50|60.8|58|60.85|58.05|60.88|58.08|60.8|58|0
1643152200000|2022-01-25 23:10:00|60.71|57.91|60.66|57.86|60.74|57.94|60.66|57.86|0
1643152210000|2022-01-25 23:10:10|60.63|57.83|60.69|57.89|60.69|57.89|60.6|57.8|0
1643152220000|2022-01-25 23:10:20|60.74|57.94|60.85|58.05|60.85|58.05|60.58|57.78|0
1643152230000|2022-01-25 23:10:30|61.08|58.28|60.91|58.11|61.08|58.28|60.83|58.03|0
1643152240000|2022-01-25 23:10:40|60.85|58.05|61.02|58.22|61.02|58.22|60.85|58.05|0
1643152250000|2022-01-25 23:10:50|61.24|58.44|61.52|58.72|61.52|58.72|61.24|58.44|0
1643152260000|2022-01-25 23:11:00|61.49|58.69|61.16|58.36|61.49|58.69|61.08|58.28|0
1643152270000|2022-01-25 23:11:10|60.97|58.17|61.19|58.39|61.33|58.53|60.97|58.17|0
1643152280000|2022-01-25 23:11:20|61.08|58.28|61.3|58.5|61.3|58.5|61.08|58.28|0
1643152290000|2022-01-25 23:11:30|61.36|58.56|61.3|58.5|61.52|58.72|61.3|58.5|0
1643152300000|2022-01-25 23:11:40|61.36|58.56|61.41|58.61|61.41|58.61|61.36|58.56|0
1643152310000|2022-01-25 23:11:50|61.49|58.69|61.75|58.95|61.8|59|61.49|58.69|0
1643152320000|2022-01-25 23:12:00|61.47|58.67|61.35|58.55|61.47|58.67|61.35|58.55|0
1643152330000|2022-01-25 23:12:10|61.27|58.47|61.52|58.72|61.52|58.72|61.24|58.44|0
1643152340000|2022-01-25 23:12:20|61.47|58.67|61.35|58.55|61.47|58.67|61.35|58.55|0
1643152350000|2022-01-25 23:12:30|61.3|58.5|61.3|58.5|61.35|58.55|61.3|58.5|0
1643152360000|2022-01-25 23:12:40|61.35|58.55|61.58|58.78|61.58|58.78|61.35|58.55|0
1643152370000|2022-01-25 23:12:50|61.61|58.81|61.52|58.72|61.61|58.81|61.44|58.64|0
1643152380000|2022-01-25 23:13:00|61.58|58.78|61.52|58.72|61.58|58.78|61.52|58.72|0
1643152390000|2022-01-25 23:13:10|61.61|58.81|61.47|58.67|61.61|58.81|61.47|58.67|0
1643152400000|2022-01-25 23:13:20|61.63|58.83|61.63|58.83|61.63|58.83|61.58|58.78|0
1643152410000|2022-01-25 23:13:30|61.75|58.95|62.2|59.4|62.2|59.4|61.75|58.95|0
1643152420000|2022-01-25 23:13:40|62.08|59.28|62.59|59.79|62.59|59.79|62.08|59.28|0
1643152430000|2022-01-25 23:13:50|62.99|60.19|62.93|60.13|62.99|60.19|62.93|60.13|0
1643152440000|2022-01-25 23:14:00|63.1|60.3|63.02|60.22|63.22|60.42|63.02|60.22|0
1643152450000|2022-01-25 23:14:10|62.99|60.19|62.68|59.88|62.99|60.19|62.68|59.88|0
1643152460000|2022-01-25 23:14:20|62.82|60.02|62.82|60.02|62.82|60.02|62.76|59.96|0
1643152470000|2022-01-25 23:14:30|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1643152480000|2022-01-25 23:14:40|62.82|60.02|62.82|60.02|62.88|60.08|62.82|60.02|0
1643152490000|2022-01-25 23:14:50|62.76|59.96|62.88|60.08|62.88|60.08|62.76|59.96|0
1643152500000|2022-01-25 23:15:00|62.82|60.02|63.1|60.3|63.19|60.39|62.82|60.02|0
1643152510000|2022-01-25 23:15:10|63.07|60.27|62.82|60.02|63.07|60.27|62.82|60.02|0
1643152520000|2022-01-25 23:15:20|62.93|60.13|63.33|60.53|63.33|60.53|62.93|60.13|0
1643152530000|2022-01-25 23:15:30|63.27|60.47|63.22|60.42|63.27|60.47|63.22|60.42|0
1643152540000|2022-01-25 23:15:40|63.27|60.47|63.1|60.3|63.27|60.47|63.1|60.3|0
1643152550000|2022-01-25 23:15:50|62.99|60.19|62.96|60.16|63.05|60.25|62.96|60.16|0
1643152560000|2022-01-25 23:16:00|62.93|60.13|63.05|60.25|63.05|60.25|62.76|59.96|0
1643152570000|2022-01-25 23:16:10|62.88|60.08|62.76|59.96|62.96|60.16|62.76|59.96|0
1643152580000|2022-01-25 23:16:20|62.68|59.88|62.45|59.65|62.68|59.88|62.45|59.65|0
1643152590000|2022-01-25 23:16:30|62.48|59.68|62.34|59.54|62.48|59.68|62.31|59.51|0
1643152600000|2022-01-25 23:16:40|62.25|59.45|61.97|59.17|62.25|59.45|61.91|59.11|0
1643152610000|2022-01-25 23:16:50|61.91|59.11|61.94|59.14|61.94|59.14|61.88|59.08|0
1643152620000|2022-01-25 23:17:00|62.2|59.4|62.2|59.4|62.2|59.4|62.17|59.37|0
1643152630000|2022-01-25 23:17:10|62.08|59.28|62.2|59.4|62.2|59.4|62.03|59.23|0
1643152640000|2022-01-25 23:17:20|62.22|59.42|62.03|59.23|62.25|59.45|62.03|59.23|0
1643152650000|2022-01-25 23:17:30|62.08|59.28|62.14|59.34|62.14|59.34|61.83|59.03|0
1643152660000|2022-01-25 23:17:40|62.11|59.31|62.42|59.62|62.42|59.62|62.05|59.25|0
1643152670000|2022-01-25 23:17:50|62.65|59.85|62.65|59.85|62.65|59.85|62.53|59.73|0
1643152680000|2022-01-25 23:18:00|62.59|59.79|62.7|59.9|62.7|59.9|62.59|59.79|0
1643152690000|2022-01-25 23:18:10|62.65|59.85|62.65|59.85|62.65|59.85|62.59|59.79|0
1643152700000|2022-01-25 23:18:20|62.59|59.79|62.53|59.73|62.7|59.9|62.53|59.73|0
1643152710000|2022-01-25 23:18:30|62.59|59.79|62.36|59.56|62.59|59.79|62.36|59.56|0
1643152720000|2022-01-25 23:18:40|62.25|59.45|62.36|59.56|62.36|59.56|62.25|59.45|0
1643152730000|2022-01-25 23:18:50|62.42|59.62|62.59|59.79|62.62|59.82|62.42|59.62|0
1643152740000|2022-01-25 23:19:00|62.53|59.73|62.99|60.19|62.99|60.19|62.53|59.73|0
1643152750000|2022-01-25 23:19:10|63.1|60.3|63.16|60.36|63.16|60.36|63.1|60.3|0
1643152760000|2022-01-25 23:19:20|63.22|60.42|63.62|60.82|63.62|60.82|63.22|60.42|0
1643152770000|2022-01-25 23:19:30|63.5|60.7|63.67|60.87|63.79|60.99|63.5|60.7|0
1643152780000|2022-01-25 23:19:40|63.62|60.82|63.67|60.87|63.67|60.87|63.56|60.76|0
1643152790000|2022-01-25 23:19:50|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1643152800000|2022-01-25 23:20:00|63.39|60.59|63.39|60.59|63.5|60.7|63.39|60.59|0
1643152810000|2022-01-25 23:20:10|63.22|60.42|63.27|60.47|63.33|60.53|63.22|60.42|0
1643152820000|2022-01-25 23:20:20|63.33|60.53|63.27|60.47|63.44|60.64|63.27|60.47|0
1643152830000|2022-01-25 23:20:30|63.39|60.59|63.56|60.76|63.56|60.76|63.39|60.59|0
1643152840000|2022-01-25 23:20:40|63.62|60.82|63.5|60.7|63.62|60.82|63.5|60.7|0
1643152850000|2022-01-25 23:20:50|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1643152860000|2022-01-25 23:21:00|63.33|60.53|63.16|60.36|63.33|60.53|63.16|60.36|0
1643152870000|2022-01-25 23:21:10|63.1|60.3|63.22|60.42|63.27|60.47|63.04|60.24|0
1643152880000|2022-01-25 23:21:20|63.1|60.3|63.16|60.36|63.16|60.36|63.04|60.24|0
1643152890000|2022-01-25 23:21:30|62.99|60.19|63.04|60.24|63.1|60.3|62.99|60.19|0
1643152900000|2022-01-25 23:21:40|63.01|60.21|62.99|60.19|63.13|60.33|62.99|60.19|0
1643152910000|2022-01-25 23:21:50|63.16|60.36|62.99|60.19|63.16|60.36|62.93|60.13|0
1643152920000|2022-01-25 23:22:00|63.04|60.24|62.99|60.19|63.04|60.24|62.96|60.16|0
1643152930000|2022-01-25 23:22:10|63.04|60.24|62.96|60.16|63.04|60.24|62.96|60.16|0
1643152940000|2022-01-25 23:22:20|62.99|60.19|62.93|60.13|62.99|60.19|62.93|60.13|0
1643152950000|2022-01-25 23:22:30|62.9|60.1|62.93|60.13|62.93|60.13|62.9|60.1|0
1643152960000|2022-01-25 23:22:40|62.96|60.16|63.22|60.42|63.22|60.42|62.93|60.13|0
1643152970000|2022-01-25 23:22:50|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1643152980000|2022-01-25 23:23:00|63.47|60.67|63.27|60.47|63.62|60.82|63.27|60.47|0
1643152990000|2022-01-25 23:23:10|63.24|60.44|63.1|60.3|63.27|60.47|63.1|60.3|0
1643153000000|2022-01-25 23:23:20|62.93|60.13|63.07|60.27|63.07|60.27|62.93|60.13|0
1643153010000|2022-01-25 23:23:30|63.04|60.24|63.44|60.64|63.44|60.64|63.04|60.24|0
1643153020000|2022-01-25 23:23:40|63.21|60.41|63.21|60.41|63.24|60.44|63.21|60.41|0
1643153030000|2022-01-25 23:23:50|63.04|60.24|63.1|60.3|63.1|60.3|62.99|60.19|0
1643153040000|2022-01-25 23:24:00|63.04|60.24|63.18|60.38|63.18|60.38|62.99|60.19|0
1643153050000|2022-01-25 23:24:10|63.16|60.36|63.21|60.41|63.21|60.41|63.16|60.36|0
1643153060000|2022-01-25 23:24:20|63.27|60.47|63.04|60.24|63.27|60.47|63.04|60.24|0
1643153070000|2022-01-25 23:24:30|63.1|60.3|63.13|60.33|63.16|60.36|63.07|60.27|0
1643153080000|2022-01-25 23:24:40|63.18|60.38|63.1|60.3|63.18|60.38|63.1|60.3|0
1643153090000|2022-01-25 23:24:50|63.24|60.44|63.61|60.81|63.61|60.81|63.24|60.44|0
1643153100000|2022-01-25 23:25:00|63.59|60.79|63.33|60.53|63.59|60.79|63.33|60.53|0
1643153110000|2022-01-25 23:25:10|63.21|60.41|62.99|60.19|63.27|60.47|62.99|60.19|0
1643153120000|2022-01-25 23:25:20|62.93|60.13|62.76|59.96|62.93|60.13|62.76|59.96|0
1643153130000|2022-01-25 23:25:30|62.64|59.84|62.87|60.07|62.87|60.07|62.64|59.84|0
1643153140000|2022-01-25 23:25:40|62.76|59.96|62.73|59.93|62.82|60.02|62.73|59.93|0
1643153150000|2022-01-25 23:25:50|62.76|59.96|62.82|60.02|62.82|60.02|62.7|59.9|0
1643153160000|2022-01-25 23:26:00|62.7|59.9|62.76|59.96|62.76|59.96|62.59|59.79|0
1643153170000|2022-01-25 23:26:10|62.7|59.9|62.53|59.73|62.7|59.9|62.42|59.62|0
1643153180000|2022-01-25 23:26:20|62.59|59.79|62.76|59.96|62.76|59.96|62.59|59.79|0
1643153190000|2022-01-25 23:26:30|62.59|59.79|62.64|59.84|62.64|59.84|62.47|59.67|0
1643153200000|2022-01-25 23:26:40|62.5|59.7|62.44|59.64|62.5|59.7|62.44|59.64|0
1643153210000|2022-01-25 23:26:50|62.47|59.67|62.42|59.62|62.47|59.67|62.3|59.5|0
1643153220000|2022-01-25 23:27:00|62.36|59.56|62.39|59.59|62.39|59.59|62.36|59.56|0
1643153230000|2022-01-25 23:27:10|62.36|59.56|62.25|59.45|62.36|59.56|62.25|59.45|0
1643153240000|2022-01-25 23:27:20|62.42|59.62|62.64|59.84|62.64|59.84|62.42|59.62|0
1643153250000|2022-01-25 23:27:30|62.7|59.9|63.04|60.24|63.04|60.24|62.7|59.9|0
1643153260000|2022-01-25 23:27:40|63.01|60.21|62.99|60.19|63.01|60.21|62.9|60.1|0
1643153270000|2022-01-25 23:27:50|63.1|60.3|63.13|60.33|63.27|60.47|63.1|60.3|0
1643153280000|2022-01-25 23:28:00|63.21|60.41|63.16|60.36|63.21|60.41|63.07|60.27|0
1643153290000|2022-01-25 23:28:10|63.18|60.38|63.73|60.93|63.73|60.93|63.18|60.38|0
1643153300000|2022-01-25 23:28:20|63.76|60.96|63.87|61.07|63.87|61.07|63.7|60.9|0
1643153310000|2022-01-25 23:28:30|64.1|61.3|63.96|61.16|64.1|61.3|63.9|61.1|0
1643153320000|2022-01-25 23:28:40|64.02|61.22|64.13|61.33|64.13|61.33|63.96|61.16|0
1643153330000|2022-01-25 23:28:50|63.93|61.13|63.96|61.16|63.96|61.16|63.9|61.1|0
1643153340000|2022-01-25 23:29:00|64.02|61.22|64.19|61.39|64.25|61.45|64.02|61.22|0
1643153350000|2022-01-25 23:29:10|64.13|61.33|64.3|61.5|64.36|61.56|64.13|61.33|0
1643153360000|2022-01-25 23:29:20|64.25|61.45|64.33|61.53|64.33|61.53|64.25|61.45|0
1643153370000|2022-01-25 23:29:30|64.36|61.56|64.54|61.74|64.54|61.74|64.36|61.56|0
1643153380000|2022-01-25 23:29:40|64.59|61.79|64.59|61.79|64.71|61.91|64.59|61.79|0
1643153390000|2022-01-25 23:29:50|64.71|61.91|64.59|61.79|64.71|61.91|64.36|61.56|0
1643153400000|2022-01-25 23:30:00|64.48|61.68|64.54|61.74|64.54|61.74|64.48|61.68|0
1643153410000|2022-01-25 23:30:10|64.59|61.79|64.36|61.56|64.59|61.79|64.36|61.56|0
1643153420000|2022-01-25 23:30:20|64.25|61.45|64.13|61.33|64.25|61.45|64.07|61.27|0
1643153430000|2022-01-25 23:30:30|64.3|61.5|64.3|61.5|64.36|61.56|64.3|61.5|0
1643153440000|2022-01-25 23:30:40|64.54|61.74|64.59|61.79|64.59|61.79|64.54|61.74|0
1643153450000|2022-01-25 23:30:50|64.48|61.68|65.29|62.49|65.29|62.49|64.48|61.68|0
1643153460000|2022-01-25 23:31:00|65.41|62.61|65.64|62.84|65.64|62.84|65.41|62.61|0
1643153470000|2022-01-25 23:31:10|65.88|63.08|65.32|62.52|65.88|63.08|65.32|62.52|0
1643153480000|2022-01-25 23:31:20|65.29|62.49|65.29|62.49|65.29|62.49|65.12|62.32|0
1643153490000|2022-01-25 23:31:30|65.23|62.43|65.23|62.43|65.23|62.43|65.12|62.32|0
1643153500000|2022-01-25 23:31:40|65.12|62.32|65.12|62.32|65.18|62.38|65.12|62.32|0
1643153510000|2022-01-25 23:31:50|65|62.2|64.83|62.03|65|62.2|64.83|62.03|0
1643153520000|2022-01-25 23:32:00|64.85|62.05|64.97|62.17|64.97|62.17|64.85|62.05|0
1643153530000|2022-01-25 23:32:10|64.83|62.03|64.36|61.56|64.83|62.03|64.36|61.56|0
1643153540000|2022-01-25 23:32:20|64.56|61.76|64.71|61.91|64.71|61.91|64.56|61.76|0
1643153550000|2022-01-25 23:32:30|64.65|61.85|64.42|61.62|64.65|61.85|64.42|61.62|0
1643153560000|2022-01-25 23:32:40|64.3|61.5|64.22|61.42|64.3|61.5|64.13|61.33|0
1643153570000|2022-01-25 23:32:50|64.25|61.45|64.25|61.45|64.3|61.5|64.25|61.45|0
1643153580000|2022-01-25 23:33:00|64.27|61.47|64.25|61.45|64.3|61.5|64.25|61.45|0
1643153590000|2022-01-25 23:33:10|64.19|61.39|64.19|61.39|64.19|61.39|64.13|61.33|0
1643153600000|2022-01-25 23:33:20|64.3|61.5|64.3|61.5|64.3|61.5|64.3|61.5|0
1643153610000|2022-01-25 23:33:30|64.36|61.56|64.25|61.45|64.36|61.56|64.25|61.45|0
1643153620000|2022-01-25 23:33:40|64.19|61.39|64.25|61.45|64.3|61.5|64.19|61.39|0
1643153630000|2022-01-25 23:33:50|64.33|61.53|64.07|61.27|64.33|61.53|64.07|61.27|0
1643153640000|2022-01-25 23:34:00|64.16|61.36|64.3|61.5|64.3|61.5|64.16|61.36|0
1643153650000|2022-01-25 23:34:10|64.25|61.45|64.3|61.5|64.3|61.5|64.25|61.45|0
1643153660000|2022-01-25 23:34:20|64.36|61.56|64.53|61.73|64.59|61.79|64.36|61.56|0
1643153670000|2022-01-25 23:34:30|64.65|61.85|64.59|61.79|64.71|61.91|64.59|61.79|0
1643153680000|2022-01-25 23:34:40|64.62|61.82|64.36|61.56|64.62|61.82|64.36|61.56|0
1643153690000|2022-01-25 23:34:50|64.42|61.62|64.36|61.56|64.42|61.62|64.36|61.56|0
1643153700000|2022-01-25 23:35:00|64.53|61.73|64.42|61.62|64.53|61.73|64.39|61.59|0
1643153710000|2022-01-25 23:35:10|64.59|61.79|64.45|61.65|64.65|61.85|64.45|61.65|0
1643153720000|2022-01-25 23:35:20|64.39|61.59|64.3|61.5|64.39|61.59|64.3|61.5|0
1643153730000|2022-01-25 23:35:30|64.42|61.62|64.42|61.62|64.48|61.68|64.42|61.62|0
1643153740000|2022-01-25 23:35:40|64.36|61.56|64.3|61.5|64.36|61.56|64.3|61.5|0
1643153750000|2022-01-25 23:35:50|64.19|61.39|64.19|61.39|64.19|61.39|64.13|61.33|0
1643153760000|2022-01-25 23:36:00|64.21|61.41|64.19|61.39|64.24|61.44|64.19|61.39|0
1643153770000|2022-01-25 23:36:10|64.24|61.44|64.21|61.41|64.27|61.47|64.21|61.41|0
1643153780000|2022-01-25 23:36:20|64.24|61.44|64.24|61.44|64.24|61.44|64.13|61.33|0
1643153790000|2022-01-25 23:36:30|64.27|61.47|64.3|61.5|64.45|61.65|64.27|61.47|0
1643153800000|2022-01-25 23:36:40|64.42|61.62|64.48|61.68|64.48|61.68|64.42|61.62|0
1643153810000|2022-01-25 23:36:50|64.5|61.7|64.56|61.76|64.56|61.76|64.5|61.7|0
1643153820000|2022-01-25 23:37:00|64.48|61.68|64.59|61.79|64.59|61.79|64.48|61.68|0
1643153830000|2022-01-25 23:37:10|64.65|61.85|64.71|61.91|64.82|62.02|64.65|61.85|0
1643153840000|2022-01-25 23:37:20|64.82|62.02|64.71|61.91|64.82|62.02|64.65|61.85|0
1643153850000|2022-01-25 23:37:30|64.74|61.94|64.59|61.79|64.74|61.94|64.56|61.76|0
1643153860000|2022-01-25 23:37:40|64.48|61.68|64.36|61.56|64.48|61.68|64.3|61.5|0
1643153870000|2022-01-25 23:37:50|64.42|61.62|64.36|61.56|64.45|61.65|64.36|61.56|0
1643153880000|2022-01-25 23:38:00|64.39|61.59|64.24|61.44|64.39|61.59|64.24|61.44|0
1643153890000|2022-01-25 23:38:10|64.19|61.39|64.3|61.5|64.3|61.5|64.13|61.33|0
1643153900000|2022-01-25 23:38:20|64.36|61.56|64.42|61.62|64.42|61.62|64.3|61.5|0
1643153910000|2022-01-25 23:38:30|64.27|61.47|64.21|61.41|64.27|61.47|64.21|61.41|0
1643153920000|2022-01-25 23:38:40|64.19|61.39|64.24|61.44|64.24|61.44|64.19|61.39|0
1643153930000|2022-01-25 23:38:50|64.19|61.39|64.21|61.41|64.21|61.41|64.19|61.39|0
1643153940000|2022-01-25 23:39:00|64.19|61.39|64.21|61.41|64.21|61.41|64.13|61.33|0
1643153950000|2022-01-25 23:39:10|64.27|61.47|64.24|61.44|64.27|61.47|64.19|61.39|0
1643153960000|2022-01-25 23:39:20|64.21|61.41|64.16|61.36|64.21|61.41|64.16|61.36|0
1643153970000|2022-01-25 23:39:30|64.13|61.33|64.19|61.39|64.19|61.39|64.1|61.3|0
1643153980000|2022-01-25 23:39:40|64.21|61.41|64.36|61.56|64.36|61.56|64.21|61.41|0
1643153990000|2022-01-25 23:39:50|64.3|61.5|64.47|61.67|64.47|61.67|64.3|61.5|0
1643154000000|2022-01-25 23:40:00|64.42|61.62|64.44|61.64|64.44|61.64|64.39|61.59|0
1643154010000|2022-01-25 23:40:10|64.47|61.67|64.47|61.67|64.47|61.67|64.39|61.59|0
1643154020000|2022-01-25 23:40:20|64.53|61.73|64.47|61.67|64.59|61.79|64.47|61.67|0
1643154030000|2022-01-25 23:40:30|64.59|61.79|64.65|61.85|64.68|61.88|64.59|61.79|0
1643154040000|2022-01-25 23:40:40|64.71|61.91|64.73|61.93|64.76|61.96|64.71|61.91|0
1643154050000|2022-01-25 23:40:50|64.76|61.96|64.88|62.08|64.88|62.08|64.76|61.96|0
1643154060000|2022-01-25 23:41:00|64.94|62.14|64.85|62.05|65.06|62.26|64.85|62.05|0
1643154070000|2022-01-25 23:41:10|64.82|62.02|64.79|61.99|64.94|62.14|64.79|61.99|0
1643154080000|2022-01-25 23:41:20|64.82|62.02|65|62.2|65|62.2|64.82|62.02|0
1643154090000|2022-01-25 23:41:30|64.88|62.08|64.88|62.08|64.94|62.14|64.88|62.08|0
1643154100000|2022-01-25 23:41:40|64.94|62.14|64.94|62.14|64.94|62.14|64.94|62.14|0
1643154110000|2022-01-25 23:41:50|64.97|62.17|65|62.2|65|62.2|64.88|62.08|0
1643154120000|2022-01-25 23:42:00|64.94|62.14|64.94|62.14|64.94|62.14|64.91|62.11|0
1643154130000|2022-01-25 23:42:10|64.91|62.11|64.97|62.17|65|62.2|64.88|62.08|0
1643154140000|2022-01-25 23:42:20|65|62.2|65.26|62.46|65.26|62.46|64.94|62.14|0
1643154150000|2022-01-25 23:42:30|65.35|62.55|65.41|62.61|65.41|62.61|65.29|62.49|0
1643154160000|2022-01-25 23:42:40|65.64|62.84|66.17|63.37|66.17|63.37|65.64|62.84|0
1643154170000|2022-01-25 23:42:50|66.29|63.49|66.11|63.31|66.29|63.49|66.05|63.25|0
1643154180000|2022-01-25 23:43:00|66.23|63.43|66.7|63.9|66.7|63.9|66.23|63.43|0
1643154190000|2022-01-25 23:43:10|66.61|63.81|66.82|64.02|66.82|64.02|66.61|63.81|0
1643154200000|2022-01-25 23:43:20|66.76|63.96|67.06|64.26|67.06|64.26|66.76|63.96|0
1643154210000|2022-01-25 23:43:30|67.24|64.44|66.64|63.84|67.24|64.44|66.61|63.81|0
1643154220000|2022-01-25 23:43:40|66.61|63.81|66.2|63.4|66.61|63.81|66.2|63.4|0
1643154230000|2022-01-25 23:43:50|66.11|63.31|66.26|63.46|66.35|63.55|66.11|63.31|0
1643154240000|2022-01-25 23:44:00|66.23|63.43|66.44|63.64|66.44|63.64|66.23|63.43|0
1643154250000|2022-01-25 23:44:10|66.38|63.58|66.41|63.61|66.41|63.61|66.32|63.52|0
1643154260000|2022-01-25 23:44:20|66.35|63.55|66.47|63.67|66.53|63.73|66.35|63.55|0
1643154270000|2022-01-25 23:44:30|66.41|63.61|66.58|63.78|66.58|63.78|66.41|63.61|0
1643154280000|2022-01-25 23:44:40|66.55|63.75|66.76|63.96|66.76|63.96|66.55|63.75|0
1643154290000|2022-01-25 23:44:50|66.7|63.9|66.7|63.9|66.73|63.93|66.7|63.9|0
1643154300000|2022-01-25 23:45:00|66.64|63.84|67.06|64.26|67.06|64.26|66.64|63.84|0
1643154310000|2022-01-25 23:45:10|67.33|64.53|67|64.2|67.33|64.53|67|64.2|0
1643154320000|2022-01-25 23:45:20|67.03|64.23|67.12|64.32|67.12|64.32|67|64.2|0
1643154330000|2022-01-25 23:45:30|66.91|64.11|67|64.2|67|64.2|66.91|64.11|0
1643154340000|2022-01-25 23:45:40|66.94|64.14|66.94|64.14|67.06|64.26|66.94|64.14|0
1643154350000|2022-01-25 23:45:50|67.12|64.32|67.36|64.56|67.36|64.56|67.12|64.32|0
1643154360000|2022-01-25 23:46:00|67.24|64.44|67.06|64.26|67.24|64.44|67.06|64.26|0
1643154370000|2022-01-25 23:46:10|67.03|64.23|67.48|64.68|67.48|64.68|66.97|64.17|0
1643154380000|2022-01-25 23:46:20|67.54|64.74|67.51|64.71|67.54|64.74|67.45|64.65|0
1643154390000|2022-01-25 23:46:30|67.54|64.74|67.6|64.8|67.6|64.8|67.54|64.74|0
1643154400000|2022-01-25 23:46:40|67.54|64.74|67.72|64.92|67.72|64.92|67.48|64.68|0
1643154410000|2022-01-25 23:46:50|67.84|65.04|67.87|65.07|67.9|65.1|67.84|65.04|0
1643154420000|2022-01-25 23:47:00|67.84|65.04|67.84|65.04|67.9|65.1|67.78|64.98|0
1643154430000|2022-01-25 23:47:10|67.9|65.1|68.14|65.34|68.14|65.34|67.9|65.1|0
1643154440000|2022-01-25 23:47:20|68.11|65.31|68.08|65.28|68.14|65.34|68.08|65.28|0
1643154450000|2022-01-25 23:47:30|68.14|65.34|68.08|65.28|68.14|65.34|68.08|65.28|0
1643154460000|2022-01-25 23:47:40|68.05|65.25|67.96|65.16|68.05|65.25|67.96|65.16|0
1643154470000|2022-01-25 23:47:50|68.05|65.25|68.08|65.28|68.08|65.28|68.05|65.25|0
1643154500000|2022-01-25 23:48:20|68.14|65.34|68.14|65.34|68.14|65.34|68.14|65.34|0
1643154510000|2022-01-25 23:48:30|68.2|65.4|68.56|65.76|68.56|65.76|68.2|65.4|0
1643154520000|2022-01-25 23:48:40|68.62|65.82|68.93|66.13|68.93|66.13|68.62|65.82|0
1643154530000|2022-01-25 23:48:50|68.99|66.19|68.99|66.19|68.99|66.19|68.93|66.13|0
1643154540000|2022-01-25 23:49:00|69.11|66.31|69.05|66.25|69.11|66.31|69.05|66.25|0
1643154550000|2022-01-25 23:49:10|69.11|66.31|68.93|66.13|69.11|66.31|68.93|66.13|0
1643154560000|2022-01-25 23:49:20|68.68|65.88|68.44|65.64|68.68|65.88|68.44|65.64|0
1643154570000|2022-01-25 23:49:30|68.5|65.7|68.32|65.52|68.5|65.7|68.26|65.46|0
1643154580000|2022-01-25 23:49:40|68.26|65.46|68.32|65.52|68.32|65.52|68.2|65.4|0
1643154590000|2022-01-25 23:49:50|68.2|65.4|68.14|65.34|68.2|65.4|68.08|65.28|0
1643154600000|2022-01-25 23:50:00|68.2|65.4|68.38|65.58|68.38|65.58|68.2|65.4|0
1643154610000|2022-01-25 23:50:10|68.44|65.64|68.38|65.58|68.44|65.64|68.38|65.58|0
1643154620000|2022-01-25 23:50:20|68.26|65.46|68.14|65.34|68.26|65.46|68.14|65.34|0
1643154630000|2022-01-25 23:50:30|67.78|64.98|67.63|64.83|67.84|65.04|67.6|64.8|0
1643154640000|2022-01-25 23:50:40|67.66|64.86|67.63|64.83|67.66|64.86|67.6|64.8|0
1643154650000|2022-01-25 23:50:50|67.54|64.74|67.54|64.74|67.6|64.8|67.54|64.74|0
1643154660000|2022-01-25 23:51:00|67.48|64.68|68.5|65.7|68.5|65.7|67.45|64.65|0
1643154670000|2022-01-25 23:51:10|68.47|65.67|68.47|65.67|68.47|65.67|68.47|65.67|0
1643154680000|2022-01-25 23:51:20|68.81|66.01|68.93|66.13|68.93|66.13|68.81|66.01|0
1643154690000|2022-01-25 23:51:30|68.87|66.07|68.9|66.1|68.9|66.1|68.87|66.07|0
1643154700000|2022-01-25 23:51:40|68.93|66.13|68.99|66.19|68.99|66.19|68.93|66.13|0
1643154710000|2022-01-25 23:51:50|69.05|66.25|69.17|66.37|69.17|66.37|69.05|66.25|0
1643154720000|2022-01-25 23:52:00|69.23|66.43|69.48|66.68|69.48|66.68|69.23|66.43|0
1643154730000|2022-01-25 23:52:10|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1643154740000|2022-01-25 23:52:20|69.42|66.62|68.38|65.58|69.42|66.62|68.38|65.58|0
1643154750000|2022-01-25 23:52:30|68.44|65.64|68.5|65.7|68.56|65.76|68.44|65.64|0
1643154760000|2022-01-25 23:52:40|68.63|65.83|68.84|66.04|68.84|66.04|68.63|65.83|0
1643154770000|2022-01-25 23:52:50|68.93|66.13|68.69|65.89|68.93|66.13|68.69|65.89|0
1643154780000|2022-01-25 23:53:00|68.63|65.83|68.38|65.58|68.63|65.83|68.38|65.58|0
1643154790000|2022-01-25 23:53:10|68.44|65.64|68.32|65.52|68.44|65.64|68.32|65.52|0
1643154800000|2022-01-25 23:53:20|68.23|65.43|68.56|65.76|68.56|65.76|68.2|65.4|0
1643154810000|2022-01-25 23:53:30|68.44|65.64|68.44|65.64|68.44|65.64|68.32|65.52|0
1643154820000|2022-01-25 23:53:40|68.38|65.58|68.44|65.64|68.44|65.64|68.26|65.46|0
1643154830000|2022-01-25 23:53:50|68.38|65.58|68.2|65.4|68.38|65.58|68.2|65.4|0
1643154840000|2022-01-25 23:54:00|68.14|65.34|68.41|65.61|68.41|65.61|68.14|65.34|0
1643154850000|2022-01-25 23:54:10|68.38|65.58|68.32|65.52|68.38|65.58|68.32|65.52|0
1643154860000|2022-01-25 23:54:20|68.38|65.58|68.41|65.61|68.41|65.61|68.32|65.52|0
1643154870000|2022-01-25 23:54:30|68.38|65.58|68.44|65.64|68.44|65.64|68.32|65.52|0
1643154880000|2022-01-25 23:54:40|68.32|65.52|68.32|65.52|68.32|65.52|68.32|65.52|0
1643154890000|2022-01-25 23:54:50|68.26|65.46|68.2|65.4|68.26|65.46|68.17|65.37|0
1643154900000|2022-01-25 23:55:00|68.26|65.46|68.35|65.55|68.35|65.55|68.11|65.31|0
1643154910000|2022-01-25 23:55:10|68.32|65.52|68.26|65.46|68.35|65.55|68.26|65.46|0
1643154920000|2022-01-25 23:55:20|68.17|65.37|68.14|65.34|68.17|65.37|68.14|65.34|0
1643154930000|2022-01-25 23:55:30|68.02|65.22|67.96|65.16|68.11|65.31|67.96|65.16|0
1643154940000|2022-01-25 23:55:40|67.99|65.19|67.48|64.68|67.99|65.19|67.48|64.68|0
1643154950000|2022-01-25 23:55:50|67.36|64.56|67.36|64.56|67.36|64.56|67.36|64.56|0
1643154960000|2022-01-25 23:56:00|67.42|64.62|67.33|64.53|67.42|64.62|67.3|64.5|0
1643154970000|2022-01-25 23:56:10|67.36|64.56|67.42|64.62|67.51|64.71|67.36|64.56|0
1643154980000|2022-01-25 23:56:20|67.48|64.68|67.39|64.59|67.48|64.68|67.39|64.59|0
1643154990000|2022-01-25 23:56:30|67.42|64.62|67.39|64.59|67.48|64.68|67.39|64.59|0
1643155000000|2022-01-25 23:56:40|67.3|64.5|67.06|64.26|67.3|64.5|67.06|64.26|0
1643155010000|2022-01-25 23:56:50|67.12|64.32|67.12|64.32|67.12|64.32|66.89|64.09|0
1643155020000|2022-01-25 23:57:00|67.24|64.44|67.3|64.5|67.36|64.56|67.24|64.44|0
1643155030000|2022-01-25 23:57:10|66.95|64.15|67|64.2|67|64.2|66.89|64.09|0
1643155040000|2022-01-25 23:57:20|66.91|64.11|66.95|64.15|66.95|64.15|66.91|64.11|0
1643155050000|2022-01-25 23:57:30|66.91|64.11|66.97|64.17|67|64.2|66.91|64.11|0
1643155060000|2022-01-25 23:57:40|66.95|64.15|67|64.2|67|64.2|66.95|64.15|0
1643155070000|2022-01-25 23:57:50|67.12|64.32|67.12|64.32|67.12|64.32|67.06|64.26|0
1643155080000|2022-01-25 23:58:00|67.09|64.29|67.24|64.44|67.24|64.44|67.09|64.29|0
1643155090000|2022-01-25 23:58:10|67.27|64.47|67.21|64.41|67.27|64.47|67.21|64.41|0
1643155100000|2022-01-25 23:58:20|67.18|64.38|67.27|64.47|67.33|64.53|67.18|64.38|0
1643155110000|2022-01-25 23:58:30|67.21|64.41|67.09|64.29|67.24|64.44|67.06|64.26|0
1643155120000|2022-01-25 23:58:40|67.06|64.26|66.65|63.85|67.06|64.26|66.65|63.85|0
1643155130000|2022-01-25 23:58:50|66.71|63.91|66.74|63.94|66.74|63.94|66.65|63.85|0
1643155140000|2022-01-25 23:59:00|66.59|63.79|66.74|63.94|66.83|64.03|66.59|63.79|0
1643155150000|2022-01-25 23:59:10|66.5|63.7|66.77|63.97|66.77|63.97|66.5|63.7|0
1643155160000|2022-01-25 23:59:20|66.91|64.11|66.83|64.03|66.91|64.11|66.83|64.03|0
1643155170000|2022-01-25 23:59:30|66.85|64.05|66.91|64.11|66.94|64.14|66.83|64.03|0
1643155180000|2022-01-25 23:59:40|66.94|64.14|66.94|64.14|66.94|64.14|66.91|64.11|0
1643155190000|2022-01-25 23:59:50|66.83|64.03|66.94|64.14|66.94|64.14|66.83|64.03|0
1643155200000|2022-01-26 00:00:00|67|64.2|67.06|64.26|67.06|64.26|66.97|64.17|0
1643155210000|2022-01-26 00:00:10|67.18|64.38|67.18|64.38|67.24|64.44|67.18|64.38|0
1643155220000|2022-01-26 00:00:20|67.03|64.23|66.88|64.08|67.03|64.23|66.88|64.08|0
1643155230000|2022-01-26 00:00:30|67|64.2|67|64.2|67.09|64.29|67|64.2|0
1643155240000|2022-01-26 00:00:40|66.91|64.11|66.77|63.97|66.94|64.14|66.77|63.97|0
1643155250000|2022-01-26 00:00:50|66.79|63.99|66.77|63.97|66.79|63.99|66.77|63.97|0
1643155260000|2022-01-26 00:01:00|66.73|63.93|66.53|63.73|66.83|64.03|66.53|63.73|0
1643155270000|2022-01-26 00:01:10|66.41|63.61|66.44|63.64|66.47|63.67|66.41|63.61|0
1643155280000|2022-01-26 00:01:20|66.5|63.7|66.53|63.73|66.62|63.82|66.5|63.7|0
1643155290000|2022-01-26 00:01:30|66.5|63.7|66.29|63.49|66.5|63.7|66.29|63.49|0
1643155300000|2022-01-26 00:01:40|66.41|63.61|66.23|63.43|66.41|63.61|66.23|63.43|0
1643155310000|2022-01-26 00:01:50|66.2|63.4|66.12|63.32|66.23|63.43|66.12|63.32|0
1643155320000|2022-01-26 00:02:00|66.17|63.37|66.23|63.43|66.29|63.49|66.17|63.37|0
1643155330000|2022-01-26 00:02:10|66.29|63.49|66.35|63.55|66.35|63.55|66.29|63.49|0
1643155340000|2022-01-26 00:02:20|66.29|63.49|66.29|63.49|66.29|63.49|66.29|63.49|0
1643155350000|2022-01-26 00:02:30|66.32|63.52|66.35|63.55|66.35|63.55|66.29|63.49|0
1643155360000|2022-01-26 00:02:40|66.41|63.61|66.47|63.67|66.47|63.67|66.41|63.61|0
1643155370000|2022-01-26 00:02:50|66.53|63.73|66.59|63.79|66.59|63.79|66.53|63.73|0
1643155380000|2022-01-26 00:03:00|66.47|63.67|66.53|63.73|66.53|63.73|66.41|63.61|0
1643155390000|2022-01-26 00:03:10|66.41|63.61|66.23|63.43|66.41|63.61|66.23|63.43|0
1643155400000|2022-01-26 00:03:20|66.12|63.32|66.06|63.26|66.12|63.32|66|63.2|0
1643155410000|2022-01-26 00:03:30|65.97|63.17|66|63.2|66|63.2|65.94|63.14|0
1643155420000|2022-01-26 00:03:40|66.06|63.26|66.06|63.26|66.17|63.37|66.06|63.26|0
1643155430000|2022-01-26 00:03:50|65.94|63.14|65.82|63.02|65.94|63.14|65.82|63.02|0
1643155440000|2022-01-26 00:04:00|65.59|62.79|65.67|62.87|65.7|62.9|65.5|62.7|0
1643155450000|2022-01-26 00:04:10|65.47|62.67|65.35|62.55|65.47|62.67|65.35|62.55|0
1643155460000|2022-01-26 00:04:20|65.18|62.38|65.06|62.26|65.18|62.38|64.95|62.15|0
1643155470000|2022-01-26 00:04:30|65.15|62.35|65.18|62.38|65.18|62.38|64.83|62.03|0
1643155480000|2022-01-26 00:04:40|65.06|62.26|64.89|62.09|65.06|62.26|64.89|62.09|0
1643155490000|2022-01-26 00:04:50|65.06|62.26|65|62.2|65.24|62.44|65|62.2|0
1643155500000|2022-01-26 00:05:00|65.03|62.23|65.29|62.49|65.29|62.49|65|62.2|0
1643155510000|2022-01-26 00:05:10|65.38|62.58|65.29|62.49|65.47|62.67|65.29|62.49|0
1643155520000|2022-01-26 00:05:20|65.24|62.44|65.24|62.44|65.29|62.49|65.12|62.32|0
1643155530000|2022-01-26 00:05:30|65.21|62.41|65.32|62.52|65.32|62.52|65.06|62.26|0
1643155540000|2022-01-26 00:05:40|65.12|62.32|64.89|62.09|65.12|62.32|64.89|62.09|0
1643155550000|2022-01-26 00:05:50|64.83|62.03|64.89|62.09|64.95|62.15|64.83|62.03|0
1643155560000|2022-01-26 00:06:00|64.94|62.14|64.74|61.94|64.94|62.14|64.74|61.94|0
1643155570000|2022-01-26 00:06:10|64.89|62.09|65.12|62.32|65.12|62.32|64.89|62.09|0
1643155580000|2022-01-26 00:06:20|65.26|62.46|65.35|62.55|65.35|62.55|65.26|62.46|0
1643155590000|2022-01-26 00:06:30|65.32|62.52|65.41|62.61|65.56|62.76|65.32|62.52|0
1643155600000|2022-01-26 00:06:40|65.38|62.58|65.41|62.61|65.5|62.7|65.38|62.58|0
1643155610000|2022-01-26 00:06:50|65.29|62.49|65|62.2|65.29|62.49|65|62.2|0
1643155620000|2022-01-26 00:07:00|65.12|62.32|65.06|62.26|65.12|62.32|65|62.2|0
1643155630000|2022-01-26 00:07:10|65.18|62.38|65.18|62.38|65.18|62.38|65.18|62.38|0
1643155640000|2022-01-26 00:07:20|65.15|62.35|65.35|62.55|65.41|62.61|65.15|62.35|0
1643155650000|2022-01-26 00:07:30|65.29|62.49|65.32|62.52|65.32|62.52|65.29|62.49|0
1643155660000|2022-01-26 00:07:40|65.12|62.32|65.35|62.55|65.35|62.55|65.12|62.32|0
1643155670000|2022-01-26 00:07:50|65.29|62.49|65.12|62.32|65.29|62.49|65.12|62.32|0
1643155680000|2022-01-26 00:08:00|65.2|62.4|65.12|62.32|65.2|62.4|65.12|62.32|0
1643155690000|2022-01-26 00:08:10|65.29|62.49|65.41|62.61|65.41|62.61|65.29|62.49|0
1643155700000|2022-01-26 00:08:20|65.47|62.67|65.61|62.81|65.61|62.81|65.47|62.67|0
1643155710000|2022-01-26 00:08:30|65.64|62.84|65.53|62.73|65.64|62.84|65.53|62.73|0
1643155720000|2022-01-26 00:08:40|65.55|62.75|65.64|62.84|65.73|62.93|65.55|62.75|0
1643155730000|2022-01-26 00:08:50|65.7|62.9|65.7|62.9|65.7|62.9|65.64|62.84|0
1643155740000|2022-01-26 00:09:00|65.67|62.87|65.53|62.73|65.67|62.87|65.53|62.73|0
1643155750000|2022-01-26 00:09:10|65.5|62.7|65.53|62.73|65.53|62.73|65.5|62.7|0
1643155760000|2022-01-26 00:09:20|65.55|62.75|65.76|62.96|65.82|63.02|65.55|62.75|0
1643155770000|2022-01-26 00:09:30|65.7|62.9|65.61|62.81|65.7|62.9|65.61|62.81|0
1643155780000|2022-01-26 00:09:40|65.58|62.78|65.61|62.81|65.67|62.87|65.58|62.78|0
1643155790000|2022-01-26 00:09:50|65.64|62.84|65.5|62.7|65.64|62.84|65.5|62.7|0
1643155800000|2022-01-26 00:10:00|65.47|62.67|65.29|62.49|65.47|62.67|65.29|62.49|0
1643155810000|2022-01-26 00:10:10|65.26|62.46|65.64|62.84|65.64|62.84|65.23|62.43|0
1643155820000|2022-01-26 00:10:20|66.11|63.31|66.29|63.49|66.32|63.52|66.11|63.31|0
1643155830000|2022-01-26 00:10:30|66.49|63.69|67.06|64.26|67.06|64.26|66.49|63.69|0
1643155840000|2022-01-26 00:10:40|66.94|64.14|67|64.2|67|64.2|66.94|64.14|0
1643155850000|2022-01-26 00:10:50|66.94|64.14|67|64.2|67|64.2|66.88|64.08|0
1643155860000|2022-01-26 00:11:00|67.09|64.29|66.94|64.14|67.09|64.29|66.94|64.14|0
1643155870000|2022-01-26 00:11:10|66.82|64.02|66.67|63.87|66.85|64.05|66.67|63.87|0
1643155880000|2022-01-26 00:11:20|66.61|63.81|66.64|63.84|66.64|63.84|66.55|63.75|0
1643155890000|2022-01-26 00:11:30|66.7|63.9|66.82|64.02|66.82|64.02|66.7|63.9|0
1643155900000|2022-01-26 00:11:40|66.88|64.08|66.94|64.14|66.94|64.14|66.82|64.02|0
1643155910000|2022-01-26 00:11:50|66.7|63.9|66.76|63.96|66.79|63.99|66.7|63.9|0
1643155920000|2022-01-26 00:12:00|66.82|64.02|67.21|64.41|67.21|64.41|66.82|64.02|0
1643155930000|2022-01-26 00:12:10|67.12|64.32|66.94|64.14|67.12|64.32|66.94|64.14|0
1643155940000|2022-01-26 00:12:20|66.88|64.08|66.7|63.9|66.88|64.08|66.7|63.9|0
1643155950000|2022-01-26 00:12:30|66.58|63.78|66.52|63.72|66.58|63.78|66.52|63.72|0
1643155960000|2022-01-26 00:12:40|66.41|63.61|66.52|63.72|66.52|63.72|66.41|63.61|0
1643155970000|2022-01-26 00:12:50|66.47|63.67|66.52|63.72|66.52|63.72|66.41|63.61|0
1643155980000|2022-01-26 00:13:00|66.55|63.75|66.58|63.78|66.58|63.78|66.52|63.72|0
1643155990000|2022-01-26 00:13:10|66.55|63.75|66.58|63.78|66.58|63.78|66.55|63.75|0
1643156000000|2022-01-26 00:13:20|66.64|63.84|66.64|63.84|66.7|63.9|66.64|63.84|0
1643156010000|2022-01-26 00:13:30|66.67|63.87|66.47|63.67|66.67|63.87|66.47|63.67|0
1643156020000|2022-01-26 00:13:40|66.43|63.63|66.47|63.67|66.47|63.67|66.41|63.61|0
1643156030000|2022-01-26 00:13:50|66.52|63.72|66.76|63.96|66.76|63.96|66.52|63.72|0
1643156040000|2022-01-26 00:14:00|66.7|63.9|66.64|63.84|66.7|63.9|66.61|63.81|0
1643156050000|2022-01-26 00:14:10|66.61|63.81|66.7|63.9|66.7|63.9|66.61|63.81|0
1643156060000|2022-01-26 00:14:20|66.67|63.87|66.52|63.72|66.7|63.9|66.52|63.72|0
1643156070000|2022-01-26 00:14:30|66.55|63.75|66.55|63.75|66.58|63.78|66.55|63.75|0
1643156080000|2022-01-26 00:14:40|66.58|63.78|66.49|63.69|66.67|63.87|66.49|63.69|0
1643156090000|2022-01-26 00:14:50|66.52|63.72|66.41|63.61|66.52|63.72|66.37|63.57|0
1643156100000|2022-01-26 00:15:00|66.52|63.72|66.46|63.66|66.52|63.72|66.46|63.66|0
1643156110000|2022-01-26 00:15:10|66.58|63.78|66.55|63.75|66.58|63.78|66.52|63.72|0
1643156120000|2022-01-26 00:15:20|66.52|63.72|66.7|63.9|66.76|63.96|66.52|63.72|0
1643156130000|2022-01-26 00:15:30|66.76|63.96|66.82|64.02|66.82|64.02|66.76|63.96|0
1643156140000|2022-01-26 00:15:40|66.88|64.08|66.76|63.96|66.94|64.14|66.76|63.96|0
1643156150000|2022-01-26 00:15:50|66.82|64.02|66.73|63.93|66.82|64.02|66.7|63.9|0
1643156160000|2022-01-26 00:16:00|66.52|63.72|66.55|63.75|66.64|63.84|66.52|63.72|0
1643156170000|2022-01-26 00:16:10|66.46|63.66|65.93|63.13|66.46|63.66|65.93|63.13|0
1643156180000|2022-01-26 00:16:20|65.99|63.19|66.32|63.52|66.32|63.52|65.99|63.19|0
1643156190000|2022-01-26 00:16:30|66.29|63.49|66.11|63.31|66.29|63.49|66.11|63.31|0
1643156200000|2022-01-26 00:16:40|66.17|63.37|66.02|63.22|66.17|63.37|66.02|63.22|0
1643156210000|2022-01-26 00:16:50|65.93|63.13|66.17|63.37|66.17|63.37|65.93|63.13|0
1643156220000|2022-01-26 00:17:00|66.05|63.25|65.9|63.1|66.17|63.37|65.9|63.1|0
1643156230000|2022-01-26 00:17:10|65.58|62.78|65.2|62.4|65.58|62.78|65.2|62.4|0
1643156240000|2022-01-26 00:17:20|65.52|62.72|65.55|62.75|65.55|62.75|65.38|62.58|0
1643156250000|2022-01-26 00:17:30|65.46|62.66|65.55|62.75|65.55|62.75|65.41|62.61|0
1643156260000|2022-01-26 00:17:40|65.52|62.72|65.38|62.58|65.52|62.72|65.38|62.58|0
1643156270000|2022-01-26 00:17:50|65.41|62.61|65.11|62.31|65.41|62.61|65.11|62.31|0
1643156280000|2022-01-26 00:18:00|65.17|62.37|65.38|62.58|65.38|62.58|65.17|62.37|0
1643156290000|2022-01-26 00:18:10|65|62.2|64.88|62.08|65|62.2|64.77|61.97|0
1643156300000|2022-01-26 00:18:20|65.08|62.28|64.65|61.85|65.14|62.34|64.65|61.85|0
1643156310000|2022-01-26 00:18:30|64.42|61.62|64.56|61.76|64.74|61.94|64.42|61.62|0
1643156320000|2022-01-26 00:18:40|64.62|61.82|64.62|61.82|64.62|61.82|64.59|61.79|0
1643156330000|2022-01-26 00:18:50|64.59|61.79|64.65|61.85|64.65|61.85|64.56|61.76|0
1643156340000|2022-01-26 00:19:00|64.53|61.73|64.48|61.68|64.65|61.85|64.42|61.62|0
1643156350000|2022-01-26 00:19:10|64.62|61.82|64.65|61.85|64.79|61.99|64.62|61.82|0
1643156360000|2022-01-26 00:19:20|64.71|61.91|64.59|61.79|64.71|61.91|64.53|61.73|0
1643156370000|2022-01-26 00:19:30|64.53|61.73|64.42|61.62|64.53|61.73|64.42|61.62|0
1643156380000|2022-01-26 00:19:40|64.36|61.56|64.25|61.45|64.36|61.56|64.25|61.45|0
1643156390000|2022-01-26 00:19:50|64.19|61.39|63.56|60.76|64.19|61.39|63.56|60.76|0
1643156400000|2022-01-26 00:20:00|63.73|60.93|63.58|60.78|63.73|60.93|63.58|60.78|0
1643156410000|2022-01-26 00:20:10|63.67|60.87|63.96|61.16|64.16|61.36|63.67|60.87|0
1643156420000|2022-01-26 00:20:20|63.79|60.99|63.84|61.04|63.93|61.13|63.79|60.99|0
1643156430000|2022-01-26 00:20:30|63.9|61.1|63.79|60.99|63.9|61.1|63.79|60.99|0
1643156440000|2022-01-26 00:20:40|63.7|60.9|63.79|60.99|63.79|60.99|63.7|60.9|0
1643156450000|2022-01-26 00:20:50|63.84|61.04|63.87|61.07|63.9|61.1|63.84|61.04|0
1643156460000|2022-01-26 00:21:00|63.9|61.1|63.9|61.1|63.96|61.16|63.9|61.1|0
1643156470000|2022-01-26 00:21:10|63.84|61.04|63.61|60.81|63.84|61.04|63.61|60.81|0
1643156480000|2022-01-26 00:21:20|63.76|60.96|63.61|60.81|63.76|60.96|63.61|60.81|0
1643156490000|2022-01-26 00:21:30|63.58|60.78|63.27|60.47|63.58|60.78|63.27|60.47|0
1643156500000|2022-01-26 00:21:40|63.3|60.5|63.21|60.41|63.33|60.53|63.21|60.41|0
1643156510000|2022-01-26 00:21:50|63.16|60.36|63.21|60.41|63.21|60.41|63.16|60.36|0
1643156520000|2022-01-26 00:22:00|63.16|60.36|63.13|60.33|63.16|60.36|63.13|60.33|0
1643156530000|2022-01-26 00:22:10|63.1|60.3|63.04|60.24|63.1|60.3|63.04|60.24|0
1643156540000|2022-01-26 00:22:20|63.21|60.41|63.27|60.47|63.27|60.47|63.21|60.41|0
1643156550000|2022-01-26 00:22:30|63.21|60.41|63.24|60.44|63.24|60.44|63.18|60.38|0
1643156560000|2022-01-26 00:22:40|63.21|60.41|63.27|60.47|63.27|60.47|63.18|60.38|0
1643156570000|2022-01-26 00:22:50|63.33|60.53|63.56|60.76|63.56|60.76|63.33|60.53|0
1643156580000|2022-01-26 00:23:00|63.5|60.7|63.56|60.76|63.56|60.76|63.44|60.64|0
1643156590000|2022-01-26 00:23:10|63.53|60.73|63.44|60.64|63.53|60.73|63.38|60.58|0
1643156600000|2022-01-26 00:23:20|63.5|60.7|63.5|60.7|63.5|60.7|63.44|60.64|0
1643156610000|2022-01-26 00:23:30|63.61|60.81|63.78|60.98|63.98|61.18|63.61|60.81|0
1643156620000|2022-01-26 00:23:40|63.67|60.87|63.75|60.95|63.81|61.01|63.67|60.87|0
1643156630000|2022-01-26 00:23:50|63.73|60.93|63.73|60.93|63.73|60.93|63.7|60.9|0
1643156640000|2022-01-26 00:24:00|63.67|60.87|63.75|60.95|63.78|60.98|63.67|60.87|0
1643156650000|2022-01-26 00:24:10|63.78|60.98|63.67|60.87|63.78|60.98|63.67|60.87|0
1643156660000|2022-01-26 00:24:20|63.38|60.58|63.24|60.44|63.38|60.58|63.24|60.44|0
1643156670000|2022-01-26 00:24:30|63.44|60.64|63.27|60.47|63.44|60.64|63.27|60.47|0
1643156680000|2022-01-26 00:24:40|63.33|60.53|63.38|60.58|63.38|60.58|63.3|60.5|0
1643156690000|2022-01-26 00:24:50|63.67|60.87|63.78|60.98|63.78|60.98|63.67|60.87|0
1643156700000|2022-01-26 00:25:00|63.96|61.16|64.13|61.33|64.13|61.33|63.96|61.16|0
1643156710000|2022-01-26 00:25:10|64.5|61.7|64.94|62.14|64.94|62.14|64.5|61.7|0
1643156720000|2022-01-26 00:25:20|65|62.2|65.11|62.31|65.11|62.31|65|62.2|0
1643156730000|2022-01-26 00:25:30|65.08|62.28|64.97|62.17|65.08|62.28|64.97|62.17|0
1643156740000|2022-01-26 00:25:40|64.79|61.99|64.71|61.91|64.79|61.99|64.71|61.91|0
1643156750000|2022-01-26 00:25:50|64.76|61.96|64.59|61.79|64.76|61.96|64.59|61.79|0
1643156760000|2022-01-26 00:26:00|64.65|61.85|64.62|61.82|64.71|61.91|64.56|61.76|0
1643156770000|2022-01-26 00:26:10|64.68|61.88|64.56|61.76|64.68|61.88|64.56|61.76|0
1643156780000|2022-01-26 00:26:20|64.53|61.73|64.24|61.44|64.53|61.73|64.24|61.44|0
1643156790000|2022-01-26 00:26:30|64.42|61.62|64.21|61.41|64.42|61.62|64.21|61.41|0
1643156800000|2022-01-26 00:26:40|64.27|61.47|64.19|61.39|64.27|61.47|64.19|61.39|0
1643156810000|2022-01-26 00:26:50|64.21|61.41|64.1|61.3|64.21|61.41|64.1|61.3|0
1643156820000|2022-01-26 00:27:00|64.07|61.27|64.24|61.44|64.24|61.44|64.07|61.27|0
1643156830000|2022-01-26 00:27:10|64.39|61.59|64.47|61.67|64.47|61.67|64.3|61.5|0
1643156840000|2022-01-26 00:27:20|64.33|61.53|64.39|61.59|64.5|61.7|64.33|61.53|0
1643156850000|2022-01-26 00:27:30|64.44|61.64|64.53|61.73|64.53|61.73|64.44|61.64|0
1643156860000|2022-01-26 00:27:40|64.59|61.79|64.59|61.79|64.59|61.79|64.53|61.73|0
1643156870000|2022-01-26 00:27:50|64.56|61.76|64.36|61.56|64.56|61.76|64.36|61.56|0
1643156880000|2022-01-26 00:28:00|64.39|61.59|64.07|61.27|64.39|61.59|64.07|61.27|0
1643156890000|2022-01-26 00:28:10|64.24|61.44|64.07|61.27|64.24|61.44|63.96|61.16|0
1643156900000|2022-01-26 00:28:20|64.01|61.21|64.13|61.33|64.13|61.33|64.01|61.21|0
1643156910000|2022-01-26 00:28:30|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1643156920000|2022-01-26 00:28:40|64.18|61.38|64.47|61.67|64.5|61.7|64.18|61.38|0
1643156930000|2022-01-26 00:28:50|64.15|61.35|64.04|61.24|64.15|61.35|64.04|61.24|0
1643156940000|2022-01-26 00:29:00|63.98|61.18|63.98|61.18|64.1|61.3|63.95|61.15|0
1643156950000|2022-01-26 00:29:10|64.1|61.3|64.07|61.27|64.1|61.3|64.07|61.27|0
1643156960000|2022-01-26 00:29:20|64.13|61.33|63.95|61.15|64.13|61.33|63.92|61.12|0
1643156970000|2022-01-26 00:29:30|63.92|61.12|63.61|60.81|63.92|61.12|63.61|60.81|0
1643156980000|2022-01-26 00:29:40|63.44|60.64|63.33|60.53|63.47|60.67|63.33|60.53|0
1643156990000|2022-01-26 00:29:50|63.27|60.47|62.98|60.18|63.27|60.47|62.98|60.18|0
1643157000000|2022-01-26 00:30:00|63.18|60.38|62.47|59.67|63.18|60.38|62.47|59.67|0
1643157010000|2022-01-26 00:30:10|62.08|59.28|62.47|59.67|62.47|59.67|62.08|59.28|0
1643157020000|2022-01-26 00:30:20|62.7|59.9|62.64|59.84|62.7|59.9|62.64|59.84|0
1643157030000|2022-01-26 00:30:30|62.93|60.13|62.84|60.04|62.93|60.13|62.84|60.04|0
1643157040000|2022-01-26 00:30:40|62.9|60.1|63.55|60.75|63.55|60.75|62.9|60.1|0
1643157050000|2022-01-26 00:30:50|63.67|60.87|63.67|60.87|63.72|60.92|63.61|60.81|0
1643157060000|2022-01-26 00:31:00|63.5|60.7|63.72|60.92|63.72|60.92|63.5|60.7|0
1643157070000|2022-01-26 00:31:10|63.64|60.84|63.67|60.87|63.67|60.87|63.61|60.81|0
1643157080000|2022-01-26 00:31:20|63.69|60.89|63.55|60.75|63.69|60.89|63.55|60.75|0
1643157090000|2022-01-26 00:31:30|63.61|60.81|63.55|60.75|63.61|60.81|63.52|60.72|0
1643157100000|2022-01-26 00:31:40|63.64|60.84|63.69|60.89|63.69|60.89|63.58|60.78|0
1643157110000|2022-01-26 00:31:50|63.75|60.95|63.81|61.01|63.9|61.1|63.75|60.95|0
1643157120000|2022-01-26 00:32:00|63.84|61.04|63.95|61.15|63.95|61.15|63.84|61.04|0
1643157130000|2022-01-26 00:32:10|64.07|61.27|64.1|61.3|64.13|61.33|64.07|61.27|0
1643157140000|2022-01-26 00:32:20|64.13|61.33|64.13|61.33|64.13|61.33|64.1|61.3|0
1643157150000|2022-01-26 00:32:30|64.18|61.38|64.15|61.35|64.18|61.38|64.15|61.35|0
1643157160000|2022-01-26 00:32:40|64.18|61.38|64.27|61.47|64.27|61.47|64.18|61.38|0
1643157170000|2022-01-26 00:32:50|64.47|61.67|64.82|62.02|64.82|62.02|64.47|61.67|0
1643157180000|2022-01-26 00:33:00|64.76|61.96|65.11|62.31|65.11|62.31|64.56|61.76|0
1643157190000|2022-01-26 00:33:10|64.99|62.19|64.85|62.05|65.02|62.22|64.85|62.05|0
1643157200000|2022-01-26 00:33:20|64.93|62.13|64.85|62.05|64.93|62.13|64.85|62.05|0
1643157210000|2022-01-26 00:33:30|64.82|62.02|64.79|61.99|64.82|62.02|64.64|61.84|0
1643157220000|2022-01-26 00:33:40|64.88|62.08|64.93|62.13|64.93|62.13|64.82|62.02|0
1643157230000|2022-01-26 00:33:50|64.96|62.16|64.93|62.13|65.05|62.25|64.93|62.13|0
1643157240000|2022-01-26 00:34:00|64.88|62.08|64.99|62.19|65.02|62.22|64.88|62.08|0
1643157250000|2022-01-26 00:34:10|65.02|62.22|64.93|62.13|65.02|62.22|64.93|62.13|0
1643157260000|2022-01-26 00:34:20|64.85|62.05|64.76|61.96|64.85|62.05|64.76|61.96|0
1643157270000|2022-01-26 00:34:30|64.82|62.02|64.93|62.13|65.05|62.25|64.82|62.02|0
1643157280000|2022-01-26 00:34:40|64.99|62.19|65.11|62.31|65.11|62.31|64.99|62.19|0
1643157290000|2022-01-26 00:34:50|65.17|62.37|65.17|62.37|65.23|62.43|65.17|62.37|0
1643157300000|2022-01-26 00:35:00|65.11|62.31|65.17|62.37|65.17|62.37|65.05|62.25|0
1643157310000|2022-01-26 00:35:10|65.11|62.31|65.28|62.48|65.28|62.48|65.11|62.31|0
1643157320000|2022-01-26 00:35:20|65.34|62.54|65.28|62.48|65.4|62.6|65.28|62.48|0
1643157330000|2022-01-26 00:35:30|65.31|62.51|65.54|62.74|65.54|62.74|65.31|62.51|0
1643157340000|2022-01-26 00:35:40|65.58|62.78|65.6|62.8|65.6|62.8|65.58|62.78|0
1643157350000|2022-01-26 00:35:50|65.58|62.78|65.6|62.8|65.6|62.8|65.52|62.72|0
1643157360000|2022-01-26 00:36:00|65.69|62.89|65.93|63.13|65.93|63.13|65.69|62.89|0
1643157370000|2022-01-26 00:36:10|65.99|63.19|65.87|63.07|65.99|63.19|65.84|63.04|0
1643157380000|2022-01-26 00:36:20|65.9|63.1|65.6|62.8|65.9|63.1|65.6|62.8|0
1643157390000|2022-01-26 00:36:30|65.63|62.83|65.78|62.98|65.78|62.98|65.57|62.77|0
1643157400000|2022-01-26 00:36:40|65.72|62.92|65.72|62.92|65.72|62.92|65.69|62.89|0
1643157410000|2022-01-26 00:36:50|65.57|62.77|65.57|62.77|65.6|62.8|65.57|62.77|0
1643157420000|2022-01-26 00:37:00|65.6|62.8|65.54|62.74|65.6|62.8|65.52|62.72|0
1643157430000|2022-01-26 00:37:10|65.52|62.72|65.57|62.77|65.57|62.77|65.52|62.72|0
1643157440000|2022-01-26 00:37:20|65.54|62.74|65.54|62.74|65.57|62.77|65.54|62.74|0
1643157450000|2022-01-26 00:37:30|65.46|62.66|65.46|62.66|65.52|62.72|65.46|62.66|0
1643157460000|2022-01-26 00:37:40|65.52|62.72|65.52|62.72|65.63|62.83|65.52|62.72|0
1643157470000|2022-01-26 00:37:50|65.46|62.66|65.34|62.54|65.46|62.66|65.34|62.54|0
1643157480000|2022-01-26 00:38:00|65.28|62.48|65.22|62.42|65.31|62.51|65.22|62.42|0
1643157490000|2022-01-26 00:38:10|65.05|62.25|64.84|62.04|65.05|62.25|64.84|62.04|0
1643157500000|2022-01-26 00:38:20|64.7|61.9|64.59|61.79|64.88|62.08|64.59|61.79|0
1643157510000|2022-01-26 00:38:30|64.67|61.87|64.5|61.7|64.73|61.93|64.47|61.67|0
1643157520000|2022-01-26 00:38:40|64.41|61.61|64.47|61.67|64.47|61.67|64.41|61.61|0
1643157530000|2022-01-26 00:38:50|64.3|61.5|64.56|61.76|64.56|61.76|64.3|61.5|0
1643157540000|2022-01-26 00:39:00|64.55|61.75|64.5|61.7|64.55|61.75|64.47|61.67|0
1643157550000|2022-01-26 00:39:10|64.64|61.84|64.87|62.07|64.93|62.13|64.64|61.84|0
1643157560000|2022-01-26 00:39:20|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1643157570000|2022-01-26 00:39:30|65.11|62.31|65.25|62.45|65.25|62.45|65.11|62.31|0
1643157580000|2022-01-26 00:39:40|65.28|62.48|65.37|62.57|65.37|62.57|65.28|62.48|0
1643157590000|2022-01-26 00:39:50|65.46|62.66|65.46|62.66|65.52|62.72|65.46|62.66|0
1643157600000|2022-01-26 00:40:00|65.52|62.72|65.28|62.48|65.52|62.72|65.28|62.48|0
1643157610000|2022-01-26 00:40:10|65.11|62.31|64.87|62.07|65.11|62.31|64.87|62.07|0
1643157620000|2022-01-26 00:40:20|64.79|61.99|64.99|62.19|64.99|62.19|64.79|61.99|0
1643157630000|2022-01-26 00:40:30|64.87|62.07|64.84|62.04|64.93|62.13|64.84|62.04|0
1643157640000|2022-01-26 00:40:40|64.82|62.02|64.61|61.81|64.82|62.02|64.61|61.81|0
1643157650000|2022-01-26 00:40:50|64.44|61.64|64.41|61.61|64.53|61.73|64.41|61.61|0
1643157660000|2022-01-26 00:41:00|64.53|61.73|64.53|61.73|64.55|61.75|64.53|61.73|0
1643157670000|2022-01-26 00:41:10|64.58|61.78|65.02|62.22|65.02|62.22|64.58|61.78|0
1643157680000|2022-01-26 00:41:20|64.99|62.19|64.93|62.13|65.02|62.22|64.93|62.13|0
1643157690000|2022-01-26 00:41:30|64.87|62.07|64.9|62.1|64.9|62.1|64.87|62.07|0
1643157700000|2022-01-26 00:41:40|64.76|61.96|64.76|61.96|64.76|61.96|64.7|61.9|0
1643157710000|2022-01-26 00:41:50|64.82|62.02|64.84|62.04|64.84|62.04|64.76|61.96|0
1643157720000|2022-01-26 00:42:00|64.7|61.9|64.67|61.87|64.73|61.93|64.64|61.84|0
1643157730000|2022-01-26 00:42:10|64.55|61.75|64.64|61.84|64.64|61.84|64.53|61.73|0
1643157740000|2022-01-26 00:42:20|64.58|61.78|64.35|61.55|64.58|61.78|64.35|61.55|0
1643157750000|2022-01-26 00:42:30|64.32|61.52|64.47|61.67|64.64|61.84|64.32|61.52|0
1643157760000|2022-01-26 00:42:40|64.5|61.7|64.44|61.64|64.5|61.7|64.44|61.64|0
1643157770000|2022-01-26 00:42:50|64.41|61.61|64.38|61.58|64.41|61.61|64.35|61.55|0
1643157780000|2022-01-26 00:43:00|64.35|61.55|64.41|61.61|64.61|61.81|64.35|61.55|0
1643157790000|2022-01-26 00:43:10|64.47|61.67|64.38|61.58|64.47|61.67|64.35|61.55|0
1643157800000|2022-01-26 00:43:20|64.41|61.61|64.18|61.38|64.41|61.61|64.18|61.38|0
1643157810000|2022-01-26 00:43:30|64.24|61.44|64.12|61.32|64.24|61.44|64.12|61.32|0
1643157820000|2022-01-26 00:43:40|63.89|61.09|63.72|60.92|63.89|61.09|63.72|60.92|0
1643157830000|2022-01-26 00:43:50|63.69|60.89|63.72|60.92|63.75|60.95|63.69|60.89|0
1643157840000|2022-01-26 00:44:00|63.75|60.95|63.89|61.09|63.89|61.09|63.69|60.89|0
1643157850000|2022-01-26 00:44:10|63.98|61.18|63.95|61.15|63.98|61.18|63.95|61.15|0
1643157860000|2022-01-26 00:44:20|64.24|61.44|64.03|61.23|64.24|61.44|63.98|61.18|0
1643157870000|2022-01-26 00:44:30|64.06|61.26|64.01|61.21|64.12|61.32|64.01|61.21|0
1643157880000|2022-01-26 00:44:40|64.09|61.29|63.98|61.18|64.09|61.29|63.89|61.09|0
1643157890000|2022-01-26 00:44:50|63.95|61.15|64.01|61.21|64.03|61.23|63.95|61.15|0
1643157900000|2022-01-26 00:45:00|63.98|61.18|64.35|61.55|64.35|61.55|63.98|61.18|0
1643157910000|2022-01-26 00:45:10|64.09|61.29|64.26|61.46|64.26|61.46|64.09|61.29|0
1643157920000|2022-01-26 00:45:20|64.09|61.29|63.95|61.15|64.21|61.41|63.95|61.15|0
1643157930000|2022-01-26 00:45:30|64.01|61.21|64.15|61.35|64.21|61.41|64.01|61.21|0
1643157940000|2022-01-26 00:45:40|64.21|61.41|64.29|61.49|64.35|61.55|64.21|61.41|0
1643157950000|2022-01-26 00:45:50|64.18|61.38|64.15|61.35|64.18|61.38|64.12|61.32|0
1643157960000|2022-01-26 00:46:00|64.06|61.26|64.18|61.38|64.21|61.41|63.98|61.18|0
1643157970000|2022-01-26 00:46:10|64.12|61.32|64.09|61.29|64.18|61.38|64.09|61.29|0
1643157980000|2022-01-26 00:46:20|64.15|61.35|64.12|61.32|64.15|61.35|64.09|61.29|0
1643157990000|2022-01-26 00:46:30|64.21|61.41|64.03|61.23|64.21|61.41|64.01|61.21|0
1643158000000|2022-01-26 00:46:40|64.09|61.29|64.01|61.21|64.09|61.29|63.92|61.12|0
1643158010000|2022-01-26 00:46:50|63.95|61.15|64.03|61.23|64.03|61.23|63.92|61.12|0
1643158020000|2022-01-26 00:47:00|63.92|61.12|63.98|61.18|63.98|61.18|63.92|61.12|0
1643158030000|2022-01-26 00:47:10|63.83|61.03|63.92|61.12|63.92|61.12|63.83|61.03|0
1643158040000|2022-01-26 00:47:20|63.98|61.18|64.06|61.26|64.06|61.26|63.98|61.18|0
1643158050000|2022-01-26 00:47:30|64.09|61.29|64.03|61.23|64.12|61.32|64.03|61.23|0
1643158060000|2022-01-26 00:47:40|64.12|61.32|64.24|61.44|64.24|61.44|64.06|61.26|0
1643158070000|2022-01-26 00:47:50|64.15|61.35|64.09|61.29|64.15|61.35|64.09|61.29|0
1643158080000|2022-01-26 00:48:00|64.15|61.35|64.24|61.44|64.24|61.44|64.15|61.35|0
1643158090000|2022-01-26 00:48:10|64.29|61.49|64.96|62.16|64.99|62.19|64.29|61.49|0
1643158100000|2022-01-26 00:48:20|64.76|61.96|64.84|62.04|64.84|62.04|64.73|61.93|0
1643158110000|2022-01-26 00:48:30|64.96|62.16|64.81|62.01|64.96|62.16|64.81|62.01|0
1643158120000|2022-01-26 00:48:40|64.78|61.98|64.7|61.9|64.78|61.98|64.7|61.9|0
1643158130000|2022-01-26 00:48:50|64.78|61.98|64.64|61.84|64.78|61.98|64.64|61.84|0
1643158140000|2022-01-26 00:49:00|64.67|61.87|64.76|61.96|64.78|61.98|64.67|61.87|0
1643158150000|2022-01-26 00:49:10|64.78|61.98|64.9|62.1|64.9|62.1|64.78|61.98|0
1643158160000|2022-01-26 00:49:20|64.84|62.04|64.61|61.81|64.84|62.04|64.61|61.81|0
1643158170000|2022-01-26 00:49:30|64.58|61.78|64.61|61.81|64.7|61.9|64.58|61.78|0
1643158180000|2022-01-26 00:49:40|64.58|61.78|64.61|61.81|64.61|61.81|64.58|61.78|0
1643158190000|2022-01-26 00:49:50|64.58|61.78|64.55|61.75|64.58|61.78|64.55|61.75|0
1643158200000|2022-01-26 00:50:00|64.49|61.69|64.64|61.84|64.64|61.84|64.49|61.69|0
1643158210000|2022-01-26 00:50:10|64.75|61.95|64.81|62.01|64.81|62.01|64.7|61.9|0
1643158220000|2022-01-26 00:50:20|64.75|61.95|64.75|61.95|64.81|62.01|64.75|61.95|0
1643158230000|2022-01-26 00:50:30|64.84|62.04|64.67|61.87|64.84|62.04|64.67|61.87|0
1643158240000|2022-01-26 00:50:40|64.64|61.84|64.7|61.9|64.7|61.9|64.64|61.84|0
1643158250000|2022-01-26 00:50:50|64.58|61.78|64.47|61.67|64.58|61.78|64.47|61.67|0
1643158260000|2022-01-26 00:51:00|64.41|61.61|64.35|61.55|64.41|61.61|64.35|61.55|0
1643158270000|2022-01-26 00:51:10|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1643158280000|2022-01-26 00:51:20|64.41|61.61|64.41|61.61|64.43|61.63|64.41|61.61|0
1643158290000|2022-01-26 00:51:30|64.43|61.63|64.38|61.58|64.43|61.63|64.32|61.52|0
1643158300000|2022-01-26 00:51:40|64.35|61.55|64.41|61.61|64.41|61.61|64.35|61.55|0
1643158310000|2022-01-26 00:51:50|64.38|61.58|64.32|61.52|64.38|61.58|64.29|61.49|0
1643158320000|2022-01-26 00:52:00|64.29|61.49|64.06|61.26|64.29|61.49|63.95|61.15|0
1643158330000|2022-01-26 00:52:10|64.03|61.23|64.12|61.32|64.12|61.32|64.03|61.23|0
1643158340000|2022-01-26 00:52:20|63.92|61.12|64.09|61.29|64.09|61.29|63.92|61.12|0
1643158350000|2022-01-26 00:52:30|64.06|61.26|63.95|61.15|64.09|61.29|63.95|61.15|0
1643158360000|2022-01-26 00:52:40|63.89|61.09|63.72|60.92|63.89|61.09|63.72|60.92|0
1643158370000|2022-01-26 00:52:50|63.86|61.06|63.8|61|63.86|61.06|63.77|60.97|0
1643158380000|2022-01-26 00:53:00|63.77|60.97|63.92|61.12|63.92|61.12|63.77|60.97|0
1643158390000|2022-01-26 00:53:10|63.89|61.09|63.89|61.09|63.97|61.17|63.89|61.09|0
1643158400000|2022-01-26 00:53:20|63.95|61.15|63.89|61.09|64|61.2|63.89|61.09|0
1643158410000|2022-01-26 00:53:30|63.92|61.12|63.83|61.03|63.92|61.12|63.83|61.03|0
1643158420000|2022-01-26 00:53:40|63.89|61.09|63.83|61.03|63.89|61.09|63.83|61.03|0
1643158430000|2022-01-26 00:53:50|63.72|60.92|63.72|60.92|63.72|60.92|63.72|60.92|0
1643158440000|2022-01-26 00:54:00|63.77|60.97|63.86|61.06|63.86|61.06|63.77|60.97|0
1643158450000|2022-01-26 00:54:10|63.83|61.03|63.86|61.06|63.86|61.06|63.83|61.03|0
1643158460000|2022-01-26 00:54:20|63.89|61.09|63.74|60.94|63.89|61.09|63.72|60.92|0
1643158470000|2022-01-26 00:54:30|63.83|61.03|63.72|60.92|63.83|61.03|63.69|60.89|0
1643158480000|2022-01-26 00:54:40|63.6|60.8|63.66|60.86|63.66|60.86|63.6|60.8|0
1643158490000|2022-01-26 00:54:50|63.69|60.89|63.6|60.8|63.69|60.89|63.6|60.8|0
1643158500000|2022-01-26 00:55:00|63.49|60.69|63.63|60.83|63.63|60.83|63.49|60.69|0
1643158510000|2022-01-26 00:55:10|63.83|61.03|63.95|61.15|64.06|61.26|63.83|61.03|0
1643158520000|2022-01-26 00:55:20|64.03|61.23|63.95|61.15|64.03|61.23|63.89|61.09|0
1643158530000|2022-01-26 00:55:30|64|61.2|64.06|61.26|64.15|61.35|64|61.2|0
1643158540000|2022-01-26 00:55:40|64.23|61.43|64|61.2|64.23|61.43|64|61.2|0
1643158550000|2022-01-26 00:55:50|63.74|60.94|63.72|60.92|63.77|60.97|63.72|60.92|0
1643158560000|2022-01-26 00:56:00|63.6|60.8|63.49|60.69|63.6|60.8|63.49|60.69|0
1643158570000|2022-01-26 00:56:10|63.43|60.63|63.26|60.46|63.43|60.63|63.14|60.34|0
1643158580000|2022-01-26 00:56:20|63.23|60.43|63.12|60.32|63.23|60.43|63.09|60.29|0
1643158590000|2022-01-26 00:56:30|63.09|60.29|63.51|60.71|63.51|60.71|63.03|60.23|0
1643158600000|2022-01-26 00:56:40|63.49|60.69|63.49|60.69|63.51|60.71|63.46|60.66|0
1643158610000|2022-01-26 00:56:50|63.46|60.66|63.54|60.74|63.54|60.74|63.46|60.66|0
1643158620000|2022-01-26 00:57:00|63.51|60.71|63.6|60.8|63.63|60.83|63.51|60.71|0
1643158630000|2022-01-26 00:57:10|63.43|60.63|63.74|60.94|63.74|60.94|63.43|60.63|0
1643158640000|2022-01-26 00:57:20|63.86|61.06|64.17|61.37|64.17|61.37|63.86|61.06|0
1643158650000|2022-01-26 00:57:30|64.35|61.55|64.35|61.55|64.4|61.6|64.29|61.49|0
1643158660000|2022-01-26 00:57:40|64.4|61.6|64.12|61.32|64.4|61.6|64.12|61.32|0
1643158670000|2022-01-26 00:57:50|64.23|61.43|64.32|61.52|64.32|61.52|64.17|61.37|0
1643158680000|2022-01-26 00:58:00|64.17|61.37|64.29|61.49|64.29|61.49|64.17|61.37|0
1643158690000|2022-01-26 00:58:10|63.91|61.11|63.86|61.06|63.91|61.11|63.66|60.86|0
1643158700000|2022-01-26 00:58:20|63.83|61.03|63.8|61|63.83|61.03|63.71|60.91|0
1643158710000|2022-01-26 00:58:30|63.77|60.97|63.8|61|63.8|61|63.77|60.97|0
1643158720000|2022-01-26 00:58:40|63.83|61.03|63.71|60.91|63.83|61.03|63.71|60.91|0
1643158730000|2022-01-26 00:58:50|63.77|60.97|63.37|60.57|63.77|60.97|63.37|60.57|0
1643158740000|2022-01-26 00:59:00|63.34|60.54|63.54|60.74|63.54|60.74|63.31|60.51|0
1643158750000|2022-01-26 00:59:10|63.6|60.8|63.51|60.71|63.6|60.8|63.49|60.69|0
1643158760000|2022-01-26 00:59:20|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1643158770000|2022-01-26 00:59:30|63.37|60.57|63.17|60.37|63.37|60.57|63.09|60.29|0
1643158780000|2022-01-26 00:59:40|63.2|60.4|63.4|60.6|63.4|60.6|63.2|60.4|0
1643158790000|2022-01-26 00:59:50|63.37|60.57|63.49|60.69|63.49|60.69|63.37|60.57|0
1643158800000|2022-01-26 01:00:00|63.37|60.57|63.34|60.54|63.37|60.57|63.34|60.54|0
1643158810000|2022-01-26 01:00:10|63.46|60.66|63.57|60.77|63.57|60.77|63.46|60.66|0
1643158820000|2022-01-26 01:00:20|63.63|60.83|63.77|60.97|63.77|60.97|63.63|60.83|0
1643158830000|2022-01-26 01:00:30|63.68|60.88|63.63|60.83|63.68|60.88|63.63|60.83|0
1643158840000|2022-01-26 01:00:40|63.71|60.91|63.71|60.91|63.77|60.97|63.66|60.86|0
1643158850000|2022-01-26 01:00:50|63.74|60.94|63.66|60.86|63.89|61.09|63.66|60.86|0
1643158860000|2022-01-26 01:01:00|63.6|60.8|63.48|60.68|63.63|60.83|63.48|60.68|0
1643158870000|2022-01-26 01:01:10|63.57|60.77|63.63|60.83|63.63|60.83|63.57|60.77|0
1643158880000|2022-01-26 01:01:20|63.68|60.88|63.14|60.34|63.68|60.88|63.14|60.34|0
1643158890000|2022-01-26 01:01:30|63.11|60.31|63.03|60.23|63.11|60.31|63.03|60.23|0
1643158900000|2022-01-26 01:01:40|63.09|60.29|62.92|60.12|63.14|60.34|62.92|60.12|0
1643158910000|2022-01-26 01:01:50|62.8|60|62.83|60.03|62.83|60.03|62.77|59.97|0
1643158920000|2022-01-26 01:02:00|63.03|60.23|63.26|60.46|63.26|60.46|63.03|60.23|0
1643158930000|2022-01-26 01:02:10|63.31|60.51|63.26|60.46|63.31|60.51|63.23|60.43|0
1643158940000|2022-01-26 01:02:20|63.28|60.48|63.31|60.51|63.31|60.51|63.28|60.48|0
1643158950000|2022-01-26 01:02:30|63.34|60.54|63.43|60.63|63.43|60.63|63.34|60.54|0
1643158960000|2022-01-26 01:02:40|63.34|60.54|63.37|60.57|63.4|60.6|63.31|60.51|0
1643158970000|2022-01-26 01:02:50|63.4|60.6|63.37|60.57|63.51|60.71|63.34|60.54|0
1643158980000|2022-01-26 01:03:00|63.34|60.54|63.71|60.91|63.71|60.91|63.34|60.54|0
1643158990000|2022-01-26 01:03:10|63.57|60.77|63.48|60.68|63.63|60.83|63.48|60.68|0
1643159000000|2022-01-26 01:03:20|63.68|60.88|63.85|61.05|63.85|61.05|63.68|60.88|0
1643159010000|2022-01-26 01:03:30|63.88|61.08|63.88|61.08|63.88|61.08|63.77|60.97|0
1643159020000|2022-01-26 01:03:40|63.83|61.03|63.83|61.03|63.83|61.03|63.8|61|0
1643159030000|2022-01-26 01:03:50|63.74|60.94|63.66|60.86|63.74|60.94|63.63|60.83|0
1643159040000|2022-01-26 01:04:00|63.6|60.8|63.66|60.86|63.66|60.86|63.51|60.71|0
1643159050000|2022-01-26 01:04:10|63.71|60.91|63.6|60.8|63.71|60.91|63.6|60.8|0
1643159060000|2022-01-26 01:04:20|63.54|60.74|63.48|60.68|63.54|60.74|63.48|60.68|0
1643159070000|2022-01-26 01:04:30|63.51|60.71|63.66|60.86|63.66|60.86|63.51|60.71|0
1643159080000|2022-01-26 01:04:40|63.77|60.97|63.91|61.11|63.91|61.11|63.77|60.97|0
1643159090000|2022-01-26 01:04:50|63.97|61.17|63.97|61.17|63.97|61.17|63.83|61.03|0
1643159100000|2022-01-26 01:05:00|64|61.2|64.58|61.78|64.58|61.78|64|61.2|0
1643159110000|2022-01-26 01:05:10|64.83|62.03|64.66|61.86|64.83|62.03|64.63|61.83|0
1643159120000|2022-01-26 01:05:20|64.75|61.95|64.92|62.12|65.01|62.21|64.75|61.95|0
1643159130000|2022-01-26 01:05:30|64.98|62.18|64.92|62.12|64.98|62.18|64.86|62.06|0
1643159140000|2022-01-26 01:05:40|64.95|62.15|64.98|62.18|64.98|62.18|64.95|62.15|0
1643159150000|2022-01-26 01:05:50|65.07|62.27|65.18|62.38|65.21|62.41|65.07|62.27|0
1643159160000|2022-01-26 01:06:00|65.16|62.36|65.07|62.27|65.16|62.36|64.98|62.18|0
1643159170000|2022-01-26 01:06:10|65.04|62.24|64.92|62.12|65.07|62.27|64.86|62.06|0
1643159180000|2022-01-26 01:06:20|64.86|62.06|64.98|62.18|64.98|62.18|64.86|62.06|0
1643159190000|2022-01-26 01:06:30|65.1|62.3|64.98|62.18|65.1|62.3|64.98|62.18|0
1643159200000|2022-01-26 01:06:40|64.81|62.01|64.6|61.8|64.81|62.01|64.6|61.8|0
1643159210000|2022-01-26 01:06:50|64.66|61.86|64.89|62.09|64.89|62.09|64.66|61.86|0
1643159220000|2022-01-26 01:07:00|64.92|62.12|65.04|62.24|65.04|62.24|64.92|62.12|0
1643159230000|2022-01-26 01:07:10|64.98|62.18|64.98|62.18|65.07|62.27|64.98|62.18|0
1643159240000|2022-01-26 01:07:20|64.95|62.15|64.86|62.06|64.95|62.15|64.81|62.01|0
1643159250000|2022-01-26 01:07:30|64.78|61.98|64.95|62.15|64.95|62.15|64.78|61.98|0
1643159260000|2022-01-26 01:07:40|64.86|62.06|64.92|62.12|64.92|62.12|64.86|62.06|0
1643159270000|2022-01-26 01:07:50|64.86|62.06|64.89|62.09|64.92|62.12|64.86|62.06|0
1643159280000|2022-01-26 01:08:00|64.95|62.15|65.01|62.21|65.04|62.24|64.95|62.15|0
1643159290000|2022-01-26 01:08:10|65.15|62.35|65.07|62.27|65.15|62.35|65.07|62.27|0
1643159300000|2022-01-26 01:08:20|65.1|62.3|64.81|62.01|65.1|62.3|64.81|62.01|0
1643159310000|2022-01-26 01:08:30|64.89|62.09|64.86|62.06|64.92|62.12|64.86|62.06|0
1643159320000|2022-01-26 01:08:40|64.83|62.03|65.01|62.21|65.01|62.21|64.83|62.03|0
1643159330000|2022-01-26 01:08:50|64.98|62.18|64.81|62.01|64.98|62.18|64.81|62.01|0
1643159340000|2022-01-26 01:09:00|64.69|61.89|64.72|61.92|64.72|61.92|64.66|61.86|0
1643159350000|2022-01-26 01:09:10|64.57|61.77|64.69|61.89|64.69|61.89|64.57|61.77|0
1643159360000|2022-01-26 01:09:20|64.63|61.83|64.57|61.77|64.63|61.83|64.57|61.77|0
1643159370000|2022-01-26 01:09:30|64.63|61.83|64.63|61.83|64.69|61.89|64.63|61.83|0
1643159380000|2022-01-26 01:09:40|64.57|61.77|64.6|61.8|64.6|61.8|64.54|61.74|0
1643159390000|2022-01-26 01:09:50|64.57|61.77|64.66|61.86|64.66|61.86|64.57|61.77|0
1643159400000|2022-01-26 01:10:00|64.57|61.77|64.66|61.86|64.66|61.86|64.57|61.77|0
1643159410000|2022-01-26 01:10:10|64.69|61.89|64.81|62.01|64.81|62.01|64.69|61.89|0
1643159420000|2022-01-26 01:10:20|64.86|62.06|64.81|62.01|64.89|62.09|64.81|62.01|0
1643159430000|2022-01-26 01:10:30|64.75|61.95|64.4|61.6|64.77|61.97|64.4|61.6|0
1643159440000|2022-01-26 01:10:40|64.43|61.63|64.54|61.74|64.54|61.74|64.43|61.63|0
1643159450000|2022-01-26 01:10:50|64.57|61.77|64.52|61.72|64.57|61.77|64.52|61.72|0
1643159460000|2022-01-26 01:11:00|64.54|61.74|64.52|61.72|64.57|61.77|64.52|61.72|0
1643159470000|2022-01-26 01:11:10|64.54|61.74|64.54|61.74|64.54|61.74|64.54|61.74|0
1643159480000|2022-01-26 01:11:20|64.49|61.69|64.46|61.66|64.54|61.74|64.46|61.66|0
1643159490000|2022-01-26 01:11:30|64.6|61.8|64.57|61.77|64.6|61.8|64.52|61.72|0
1643159500000|2022-01-26 01:11:40|64.49|61.69|64.43|61.63|64.52|61.72|64.4|61.6|0
1643159510000|2022-01-26 01:11:50|64.46|61.66|64.57|61.77|64.57|61.77|64.46|61.66|0
1643159520000|2022-01-26 01:12:00|64.52|61.72|64.57|61.77|64.57|61.77|64.52|61.72|0
1643159530000|2022-01-26 01:12:10|64.34|61.54|64.05|61.25|64.34|61.54|64.05|61.25|0
1643159540000|2022-01-26 01:12:20|63.77|60.97|63.11|60.31|63.77|60.97|63.11|60.31|0
1643159550000|2022-01-26 01:12:30|63.17|60.37|63.62|60.82|63.65|60.85|63.17|60.37|0
1643159560000|2022-01-26 01:12:40|63.48|60.68|63.57|60.77|63.57|60.77|63.37|60.57|0
1643159570000|2022-01-26 01:12:50|63.62|60.82|63.57|60.77|63.62|60.82|63.48|60.68|0
1643159580000|2022-01-26 01:13:00|63.45|60.65|63.62|60.82|63.74|60.94|63.45|60.65|0
1643159590000|2022-01-26 01:13:10|63.71|60.91|63.71|60.91|63.71|60.91|63.62|60.82|0
1643159600000|2022-01-26 01:13:20|63.54|60.74|63.08|60.28|63.54|60.74|63.08|60.28|0
1643159610000|2022-01-26 01:13:30|63.02|60.22|63.02|60.22|63.02|60.22|62.94|60.14|0
1643159620000|2022-01-26 01:13:40|62.91|60.11|62.63|59.83|62.91|60.11|62.63|59.83|0
1643159630000|2022-01-26 01:13:50|62.68|59.88|62.94|60.14|62.94|60.14|62.68|59.88|0
1643159640000|2022-01-26 01:14:00|62.97|60.17|63.14|60.34|63.25|60.45|62.97|60.17|0
1643159650000|2022-01-26 01:14:10|63.11|60.31|63.02|60.22|63.14|60.34|63.02|60.22|0
1643159660000|2022-01-26 01:14:20|62.99|60.19|63.14|60.34|63.17|60.37|62.99|60.19|0
1643159670000|2022-01-26 01:14:30|62.85|60.05|62.63|59.83|62.85|60.05|62.63|59.83|0
1643159680000|2022-01-26 01:14:40|62.74|59.94|62.94|60.14|62.99|60.19|62.74|59.94|0
1643159690000|2022-01-26 01:14:50|63.02|60.22|62.85|60.05|63.02|60.22|62.8|60|0
1643159700000|2022-01-26 01:15:00|62.68|59.88|62.63|59.83|62.68|59.88|62.63|59.83|0
1643159710000|2022-01-26 01:15:10|62.68|59.88|62.65|59.85|62.68|59.88|62.65|59.85|0
1643159720000|2022-01-26 01:15:20|62.85|60.05|62.91|60.11|62.94|60.14|62.85|60.05|0
1643159730000|2022-01-26 01:15:30|62.85|60.05|62.99|60.19|63.02|60.22|62.85|60.05|0
1643159740000|2022-01-26 01:15:40|63.02|60.22|63.34|60.54|63.37|60.57|63.02|60.22|0
1643159750000|2022-01-26 01:15:50|63.25|60.45|63.14|60.34|63.25|60.45|63.14|60.34|0
1643159760000|2022-01-26 01:16:00|63.25|60.45|63.37|60.57|63.37|60.57|63.16|60.36|0
1643159770000|2022-01-26 01:16:10|63.42|60.62|63.68|60.88|64.11|61.31|63.42|60.62|0
1643159780000|2022-01-26 01:16:20|63.74|60.94|63.68|60.88|63.77|60.97|63.68|60.88|0
1643159790000|2022-01-26 01:16:30|63.65|60.85|63.59|60.79|63.65|60.85|63.54|60.74|0
1643159800000|2022-01-26 01:16:40|63.56|60.76|63.39|60.59|63.56|60.76|63.39|60.59|0
1643159810000|2022-01-26 01:16:50|63.54|60.74|63.74|60.94|63.74|60.94|63.51|60.71|0
1643159820000|2022-01-26 01:17:00|63.71|60.91|63.68|60.88|63.71|60.91|63.59|60.79|0
1643159830000|2022-01-26 01:17:10|63.51|60.71|63.39|60.59|63.51|60.71|63.36|60.56|0
1643159840000|2022-01-26 01:17:20|63.34|60.54|62.88|60.08|63.36|60.56|62.88|60.08|0
1643159850000|2022-01-26 01:17:30|62.97|60.17|63.02|60.22|63.02|60.22|62.88|60.08|0
1643159860000|2022-01-26 01:17:40|62.97|60.17|62.74|59.94|62.97|60.17|62.74|59.94|0
1643159870000|2022-01-26 01:17:50|62.68|59.88|62.88|60.08|62.88|60.08|62.68|59.88|0
1643159880000|2022-01-26 01:18:00|62.82|60.02|62.88|60.08|62.88|60.08|62.74|59.94|0
1643159890000|2022-01-26 01:18:10|62.94|60.14|63.11|60.31|63.22|60.42|62.94|60.14|0
1643159900000|2022-01-26 01:18:20|63.05|60.25|62.71|59.91|63.05|60.25|62.71|59.91|0
1643159910000|2022-01-26 01:18:30|62.85|60.05|62.88|60.08|62.88|60.08|62.85|60.05|0
1643159920000|2022-01-26 01:18:40|62.85|60.05|62.94|60.14|62.97|60.17|62.85|60.05|0
1643159930000|2022-01-26 01:18:50|63.05|60.25|63.14|60.34|63.14|60.34|63.05|60.25|0
1643159940000|2022-01-26 01:19:00|63.11|60.31|63.11|60.31|63.16|60.36|63.11|60.31|0
1643159950000|2022-01-26 01:19:10|63.05|60.25|62.94|60.14|63.05|60.25|62.94|60.14|0
1643159960000|2022-01-26 01:19:20|62.88|60.08|62.71|59.91|62.88|60.08|62.71|59.91|0
1643159970000|2022-01-26 01:19:30|62.77|59.97|62.94|60.14|62.94|60.14|62.74|59.94|0
1643159980000|2022-01-26 01:19:40|63.02|60.22|63.05|60.25|63.08|60.28|63.02|60.22|0
1643159990000|2022-01-26 01:19:50|63.25|60.45|63.48|60.68|63.54|60.74|63.25|60.45|0
1643160000000|2022-01-26 01:20:00|63.42|60.62|63.65|60.85|63.65|60.85|63.42|60.62|0
1643160010000|2022-01-26 01:20:10|63.82|61.02|63.73|60.93|63.82|61.02|63.62|60.82|0
1643160020000|2022-01-26 01:20:20|63.76|60.96|63.85|61.05|63.85|61.05|63.68|60.88|0
1643160030000|2022-01-26 01:20:30|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1643160040000|2022-01-26 01:20:40|63.88|61.08|63.76|60.96|63.88|61.08|63.73|60.93|0
1643160050000|2022-01-26 01:20:50|63.85|61.05|64.05|61.25|64.05|61.25|63.85|61.05|0
1643160060000|2022-01-26 01:21:00|64.08|61.28|64.14|61.34|64.14|61.34|64.02|61.22|0
1643160070000|2022-01-26 01:21:10|64.11|61.31|63.82|61.02|64.11|61.31|63.82|61.02|0
1643160080000|2022-01-26 01:21:20|63.88|61.08|64.02|61.22|64.08|61.28|63.88|61.08|0
1643160090000|2022-01-26 01:21:30|64.11|61.31|63.96|61.16|64.17|61.37|63.96|61.16|0
1643160100000|2022-01-26 01:21:40|63.94|61.14|63.99|61.19|63.99|61.19|63.94|61.14|0
1643160110000|2022-01-26 01:21:50|64.02|61.22|64.08|61.28|64.14|61.34|64.02|61.22|0
1643160120000|2022-01-26 01:22:00|64.02|61.22|63.94|61.14|64.02|61.22|63.94|61.14|0
1643160130000|2022-01-26 01:22:10|63.96|61.16|64.02|61.22|64.02|61.22|63.96|61.16|0
1643160140000|2022-01-26 01:22:20|64.11|61.31|64.45|61.65|64.45|61.65|64.08|61.28|0
1643160150000|2022-01-26 01:22:30|64.42|61.62|64.45|61.65|64.45|61.65|64.4|61.6|0
1643160160000|2022-01-26 01:22:40|64.34|61.54|64.25|61.45|64.34|61.54|64.19|61.39|0
1643160170000|2022-01-26 01:22:50|64.17|61.37|64.28|61.48|64.28|61.48|64.17|61.37|0
1643160180000|2022-01-26 01:23:00|64.25|61.45|64.16|61.36|64.25|61.45|64.16|61.36|0
1643160190000|2022-01-26 01:23:10|64.22|61.42|64.42|61.62|64.42|61.62|64.19|61.39|0
1643160200000|2022-01-26 01:23:20|64.45|61.65|64.42|61.62|64.45|61.65|64.42|61.62|0
1643160210000|2022-01-26 01:23:30|64.31|61.51|64.42|61.62|64.42|61.62|64.31|61.51|0
1643160220000|2022-01-26 01:23:40|64.37|61.57|64.31|61.51|64.37|61.57|64.31|61.51|0
1643160230000|2022-01-26 01:23:50|64.28|61.48|64.86|62.06|64.86|62.06|64.28|61.48|0
1643160240000|2022-01-26 01:24:00|64.92|62.12|64.71|61.91|65.03|62.23|64.71|61.91|0
1643160250000|2022-01-26 01:24:10|64.83|62.03|64.63|61.83|64.83|62.03|64.63|61.83|0
1643160260000|2022-01-26 01:24:20|64.65|61.85|64.68|61.88|64.8|62|64.65|61.85|0
1643160270000|2022-01-26 01:24:30|64.65|61.85|64.39|61.59|64.65|61.85|64.39|61.59|0
1643160280000|2022-01-26 01:24:40|64.34|61.54|64.45|61.65|64.45|61.65|64.34|61.54|0
1643160290000|2022-01-26 01:24:50|64.36|61.56|64.77|61.97|64.77|61.97|64.36|61.56|0
1643160300000|2022-01-26 01:25:00|64.6|61.8|64.6|61.8|64.63|61.83|64.6|61.8|0
1643160310000|2022-01-26 01:25:10|64.54|61.74|64.57|61.77|64.57|61.77|64.54|61.74|0
1643160320000|2022-01-26 01:25:20|64.54|61.74|64.54|61.74|64.74|61.94|64.54|61.74|0
1643160330000|2022-01-26 01:25:30|64.6|61.8|64.48|61.68|64.6|61.8|64.48|61.68|0
1643160340000|2022-01-26 01:25:40|64.68|61.88|64.71|61.91|64.71|61.91|64.6|61.8|0
1643160350000|2022-01-26 01:25:50|64.68|61.88|64.65|61.85|64.68|61.88|64.63|61.83|0
1643160360000|2022-01-26 01:26:00|64.63|61.83|64.65|61.85|64.65|61.85|64.54|61.74|0
1643160370000|2022-01-26 01:26:10|64.68|61.88|64.57|61.77|64.68|61.88|64.57|61.77|0
1643160380000|2022-01-26 01:26:20|64.6|61.8|64.57|61.77|64.6|61.8|64.57|61.77|0
1643160390000|2022-01-26 01:26:30|64.71|61.91|64.77|61.97|64.77|61.97|64.71|61.91|0
1643160400000|2022-01-26 01:26:40|64.74|61.94|64.8|62|64.86|62.06|64.74|61.94|0
1643160410000|2022-01-26 01:26:50|64.86|62.06|64.97|62.17|64.97|62.17|64.86|62.06|0
1643160420000|2022-01-26 01:27:00|65.09|62.29|65.09|62.29|65.09|62.29|65.03|62.23|0
1643160430000|2022-01-26 01:27:10|65.15|62.35|65.09|62.29|65.15|62.35|65.09|62.29|0
1643160440000|2022-01-26 01:27:20|65|62.2|64.8|62|65|62.2|64.8|62|0
1643160450000|2022-01-26 01:27:30|64.74|61.94|64.74|61.94|64.74|61.94|64.71|61.91|0
1643160460000|2022-01-26 01:27:40|64.65|61.85|64.91|62.11|64.91|62.11|64.63|61.83|0
1643160470000|2022-01-26 01:27:50|64.8|62|64.77|61.97|64.8|62|64.77|61.97|0
1643160480000|2022-01-26 01:28:00|64.74|61.94|64.86|62.06|64.86|62.06|64.74|61.94|0
1643160490000|2022-01-26 01:28:10|64.83|62.03|64.77|61.97|64.83|62.03|64.77|61.97|0
1643160500000|2022-01-26 01:28:20|64.74|61.94|64.83|62.03|64.83|62.03|64.74|61.94|0
1643160510000|2022-01-26 01:28:30|64.8|62|64.86|62.06|64.86|62.06|64.77|61.97|0
1643160520000|2022-01-26 01:28:40|64.83|62.03|64.77|61.97|64.88|62.08|64.77|61.97|0
1643160530000|2022-01-26 01:28:50|64.8|62|64.65|61.85|64.8|62|64.65|61.85|0
1643160540000|2022-01-26 01:29:00|64.68|61.88|64.62|61.82|64.71|61.91|64.62|61.82|0
1643160550000|2022-01-26 01:29:10|64.65|61.85|64.68|61.88|64.68|61.88|64.65|61.85|0
1643160560000|2022-01-26 01:29:20|64.74|61.94|64.71|61.91|64.74|61.94|64.71|61.91|0
1643160570000|2022-01-26 01:29:30|64.91|62.11|64.88|62.08|64.91|62.11|64.88|62.08|0
1643160580000|2022-01-26 01:29:40|64.91|62.11|64.88|62.08|64.91|62.11|64.83|62.03|0
1643160590000|2022-01-26 01:29:50|65.03|62.23|65|62.2|65.03|62.23|65|62.2|0
1643160600000|2022-01-26 01:30:00|65.03|62.23|65.06|62.26|65.09|62.29|65.03|62.23|0
1643160610000|2022-01-26 01:30:10|64.91|62.11|64.86|62.06|64.91|62.11|64.86|62.06|0
1643160620000|2022-01-26 01:30:20|64.8|62|64.45|61.65|64.8|62|64.45|61.65|0
1643160630000|2022-01-26 01:30:30|64.51|61.71|64.54|61.74|64.54|61.74|64.48|61.68|0
1643160640000|2022-01-26 01:30:40|64.51|61.71|64.51|61.71|64.51|61.71|64.51|61.71|0
1643160650000|2022-01-26 01:30:50|64.54|61.74|64.65|61.85|64.71|61.91|64.54|61.74|0
1643160660000|2022-01-26 01:31:00|64.57|61.77|64.57|61.77|64.57|61.77|64.51|61.71|0
1643160670000|2022-01-26 01:31:10|64.59|61.79|64.65|61.85|64.65|61.85|64.54|61.74|0
1643160680000|2022-01-26 01:31:20|64.59|61.79|64.59|61.79|64.59|61.79|64.59|61.79|0
1643160690000|2022-01-26 01:31:30|64.54|61.74|64.57|61.77|64.57|61.77|64.54|61.74|0
1643160700000|2022-01-26 01:31:40|64.65|61.85|64.71|61.91|64.83|62.03|64.65|61.85|0
1643160710000|2022-01-26 01:31:50|64.68|61.88|64.68|61.88|64.68|61.88|64.65|61.85|0
1643160720000|2022-01-26 01:32:00|64.65|61.85|64.36|61.56|64.65|61.85|64.36|61.56|0
1643160730000|2022-01-26 01:32:10|64.13|61.33|64.05|61.25|64.13|61.33|64.02|61.22|0
1643160740000|2022-01-26 01:32:20|64.07|61.27|63.99|61.19|64.07|61.27|63.99|61.19|0
1643160750000|2022-01-26 01:32:30|63.96|61.16|63.93|61.13|63.96|61.16|63.82|61.02|0
1643160760000|2022-01-26 01:32:40|63.96|61.16|64.02|61.22|64.02|61.22|63.9|61.1|0
1643160770000|2022-01-26 01:32:50|63.96|61.16|64.05|61.25|64.05|61.25|63.96|61.16|0
1643160780000|2022-01-26 01:33:00|64.13|61.33|64.42|61.62|64.45|61.65|64.13|61.33|0
1643160790000|2022-01-26 01:33:10|64.36|61.56|64.36|61.56|64.39|61.59|64.36|61.56|0
1643160800000|2022-01-26 01:33:20|64.33|61.53|64.3|61.5|64.33|61.53|64.3|61.5|0
1643160810000|2022-01-26 01:33:30|64.25|61.45|64.1|61.3|64.25|61.45|64.1|61.3|0
1643160820000|2022-01-26 01:33:40|64.02|61.22|63.99|61.19|64.05|61.25|63.96|61.16|0
1643160830000|2022-01-26 01:33:50|64.25|61.45|64.13|61.33|64.25|61.45|64.13|61.33|0
1643160840000|2022-01-26 01:34:00|64.25|61.45|64.25|61.45|64.25|61.45|64.25|61.45|0
1643160850000|2022-01-26 01:34:10|64.3|61.5|64.36|61.56|64.36|61.56|64.3|61.5|0
1643160870000|2022-01-26 01:34:30|64.42|61.62|64.3|61.5|64.42|61.62|64.3|61.5|0
1643160880000|2022-01-26 01:34:40|64.42|61.62|64.36|61.56|64.42|61.62|64.33|61.53|0
1643160890000|2022-01-26 01:34:50|64.42|61.62|64.53|61.73|64.59|61.79|64.42|61.62|0
1643160900000|2022-01-26 01:35:00|64.59|61.79|64.28|61.48|64.59|61.79|64.28|61.48|0
1643160910000|2022-01-26 01:35:10|64.13|61.33|64.07|61.27|64.13|61.33|64.07|61.27|0
1643160920000|2022-01-26 01:35:20|64.16|61.36|64.19|61.39|64.19|61.39|64.16|61.36|0
1643160930000|2022-01-26 01:35:30|64.16|61.36|64.13|61.33|64.19|61.39|64.13|61.33|0
1643160940000|2022-01-26 01:35:40|64.22|61.42|64.19|61.39|64.22|61.42|64.19|61.39|0
1643160950000|2022-01-26 01:35:50|64.22|61.42|64.16|61.36|64.22|61.42|64.16|61.36|0
1643160960000|2022-01-26 01:36:00|64.28|61.48|64.36|61.56|64.36|61.56|64.25|61.45|0
1643160970000|2022-01-26 01:36:10|64.28|61.48|63.84|61.04|64.28|61.48|63.84|61.04|0
1643160980000|2022-01-26 01:36:20|63.64|60.84|63.96|61.16|63.96|61.16|63.64|60.84|0
1643160990000|2022-01-26 01:36:30|63.9|61.1|63.9|61.1|64.04|61.24|63.9|61.1|0
1643161000000|2022-01-26 01:36:40|63.93|61.13|64.1|61.3|64.1|61.3|63.87|61.07|0
1643161010000|2022-01-26 01:36:50|64.07|61.27|63.96|61.16|64.07|61.27|63.96|61.16|0
1643161020000|2022-01-26 01:37:00|64.01|61.21|64.01|61.21|64.01|61.21|64.01|61.21|0
1643161030000|2022-01-26 01:37:10|64.04|61.24|64.04|61.24|64.04|61.24|64.04|61.24|0
1643161040000|2022-01-26 01:37:20|64.01|61.21|64.24|61.44|64.33|61.53|63.96|61.16|0
1643161050000|2022-01-26 01:37:30|64.36|61.56|64.36|61.56|64.42|61.62|64.36|61.56|0
1643161060000|2022-01-26 01:37:40|64.33|61.53|64.33|61.53|64.42|61.62|64.33|61.53|0
1643161070000|2022-01-26 01:37:50|64.42|61.62|64.97|62.17|64.97|62.17|64.42|61.62|0
1643161080000|2022-01-26 01:38:00|65.03|62.23|65.49|62.69|65.49|62.69|65.03|62.23|0
1643161090000|2022-01-26 01:38:10|65.46|62.66|65.14|62.34|65.49|62.69|65.14|62.34|0
1643161100000|2022-01-26 01:38:20|65.11|62.31|65.35|62.55|65.35|62.55|65.11|62.31|0
1643161110000|2022-01-26 01:38:30|65.26|62.46|65.32|62.52|65.46|62.66|65.26|62.46|0
1643161120000|2022-01-26 01:38:40|65.35|62.55|65.38|62.58|65.49|62.69|65.35|62.55|0
1643161130000|2022-01-26 01:38:50|65.35|62.55|65.49|62.69|65.49|62.69|65.35|62.55|0
1643161140000|2022-01-26 01:39:00|65.26|62.46|65.11|62.31|65.26|62.46|65.11|62.31|0
1643161150000|2022-01-26 01:39:10|65.2|62.4|65.32|62.52|65.32|62.52|65.2|62.4|0
1643161160000|2022-01-26 01:39:20|65.26|62.46|65.2|62.4|65.26|62.46|65.2|62.4|0
1643161170000|2022-01-26 01:39:30|65.32|62.52|65.29|62.49|65.32|62.52|65.26|62.46|0
1643161180000|2022-01-26 01:39:40|65.17|62.37|65.2|62.4|65.2|62.4|65.17|62.37|0
1643161190000|2022-01-26 01:39:50|65.17|62.37|65.2|62.4|65.2|62.4|65.08|62.28|0
1643161200000|2022-01-26 01:40:00|65.26|62.46|65.26|62.46|65.26|62.46|65.2|62.4|0
1643161210000|2022-01-26 01:40:10|65.32|62.52|65.38|62.58|65.38|62.58|65.32|62.52|0
1643161220000|2022-01-26 01:40:20|65.35|62.55|65.26|62.46|65.38|62.58|65.26|62.46|0
1643161230000|2022-01-26 01:40:30|65.29|62.49|65.26|62.46|65.29|62.49|65.2|62.4|0
1643161240000|2022-01-26 01:40:40|65.23|62.43|65.08|62.28|65.26|62.46|65.08|62.28|0
1643161250000|2022-01-26 01:40:50|65.23|62.43|65.32|62.52|65.32|62.52|65.2|62.4|0
1643161260000|2022-01-26 01:41:00|65.38|62.58|65.26|62.46|65.38|62.58|65.26|62.46|0
1643161270000|2022-01-26 01:41:10|65.29|62.49|65.38|62.58|65.38|62.58|65.29|62.49|0
1643161280000|2022-01-26 01:41:20|65.43|62.63|65.49|62.69|65.49|62.69|65.43|62.63|0
1643161290000|2022-01-26 01:41:30|65.4|62.6|65.2|62.4|65.4|62.6|65.2|62.4|0
1643161300000|2022-01-26 01:41:40|65.23|62.43|65.08|62.28|65.23|62.43|65.08|62.28|0
1643161310000|2022-01-26 01:41:50|65.2|62.4|65.14|62.34|65.2|62.4|65.14|62.34|0
1643161320000|2022-01-26 01:42:00|65.11|62.31|65.38|62.58|65.49|62.69|65.11|62.31|0
1643161330000|2022-01-26 01:42:10|65.32|62.52|65.26|62.46|65.34|62.54|65.26|62.46|0
1643161340000|2022-01-26 01:42:20|65.2|62.4|65.26|62.46|65.26|62.46|65.2|62.4|0
1643161350000|2022-01-26 01:42:30|65.29|62.49|65.14|62.34|65.29|62.49|65.14|62.34|0
1643161360000|2022-01-26 01:42:40|65.17|62.37|65.2|62.4|65.2|62.4|65.17|62.37|0
1643161370000|2022-01-26 01:42:50|65.17|62.37|65.14|62.34|65.17|62.37|65.14|62.34|0
1643161380000|2022-01-26 01:43:00|65.08|62.28|64.88|62.08|65.08|62.28|64.88|62.08|0
1643161390000|2022-01-26 01:43:10|64.82|62.02|64.74|61.94|64.82|62.02|64.74|61.94|0
1643161400000|2022-01-26 01:43:20|64.79|61.99|64.97|62.17|64.97|62.17|64.79|61.99|0
1643161410000|2022-01-26 01:43:30|64.88|62.08|64.85|62.05|64.88|62.08|64.82|62.02|0
1643161420000|2022-01-26 01:43:40|64.88|62.08|64.88|62.08|64.88|62.08|64.85|62.05|0
1643161430000|2022-01-26 01:43:50|64.85|62.05|64.62|61.82|64.85|62.05|64.62|61.82|0
1643161440000|2022-01-26 01:44:00|64.59|61.79|64.56|61.76|64.79|61.99|64.5|61.7|0
1643161450000|2022-01-26 01:44:10|64.59|61.79|64.62|61.82|64.62|61.82|64.59|61.79|0
1643161460000|2022-01-26 01:44:20|64.56|61.76|64.24|61.44|64.56|61.76|64.24|61.44|0
1643161470000|2022-01-26 01:44:30|64.27|61.47|64.39|61.59|64.39|61.59|64.24|61.44|0
1643161480000|2022-01-26 01:44:40|64.62|61.82|64.5|61.7|64.68|61.88|64.5|61.7|0
1643161490000|2022-01-26 01:44:50|64.45|61.65|64.39|61.59|64.45|61.65|64.39|61.59|0
1643161500000|2022-01-26 01:45:00|64.56|61.76|64.56|61.76|64.56|61.76|64.42|61.62|0
1643161510000|2022-01-26 01:45:10|64.65|61.85|64.56|61.76|64.65|61.85|64.53|61.73|0
1643161520000|2022-01-26 01:45:20|64.68|61.88|64.82|62.02|64.91|62.11|64.68|61.88|0
1643161530000|2022-01-26 01:45:30|64.88|62.08|64.88|62.08|64.91|62.11|64.88|62.08|0
1643161540000|2022-01-26 01:45:40|64.94|62.14|65.11|62.31|65.11|62.31|64.94|62.14|0
1643161550000|2022-01-26 01:45:50|64.94|62.14|65.11|62.31|65.11|62.31|64.94|62.14|0
1643161560000|2022-01-26 01:46:00|65.14|62.34|65.17|62.37|65.17|62.37|65.11|62.31|0
1643161570000|2022-01-26 01:46:10|65.2|62.4|65.23|62.43|65.23|62.43|65.2|62.4|0
1643161590000|2022-01-26 01:46:30|65.17|62.37|65.11|62.31|65.17|62.37|65.11|62.31|0
1643161600000|2022-01-26 01:46:40|65.17|62.37|65.23|62.43|65.23|62.43|65.17|62.37|0
1643161610000|2022-01-26 01:46:50|65.37|62.57|65.43|62.63|65.49|62.69|65.37|62.57|0
1643161620000|2022-01-26 01:47:00|65.4|62.6|65.34|62.54|65.4|62.6|65.34|62.54|0
1643161630000|2022-01-26 01:47:10|65.26|62.46|65.26|62.46|65.26|62.46|65.2|62.4|0
1643161640000|2022-01-26 01:47:20|65.31|62.51|65.34|62.54|65.34|62.54|65.31|62.51|0
1643161650000|2022-01-26 01:47:30|65.4|62.6|65.4|62.6|65.4|62.6|65.34|62.54|0
1643161660000|2022-01-26 01:47:40|65.37|62.57|65.34|62.54|65.4|62.6|65.34|62.54|0
1643161670000|2022-01-26 01:47:50|65.31|62.51|65.4|62.6|65.4|62.6|65.31|62.51|0
1643161680000|2022-01-26 01:48:00|65.46|62.66|65.49|62.69|65.49|62.69|65.46|62.66|0
1643161690000|2022-01-26 01:48:10|65.55|62.75|65.58|62.78|65.58|62.78|65.49|62.69|0
1643161700000|2022-01-26 01:48:20|65.52|62.72|65.58|62.78|65.58|62.78|65.52|62.72|0
1643161710000|2022-01-26 01:48:30|65.55|62.75|65.58|62.78|65.61|62.81|65.55|62.75|0
1643161720000|2022-01-26 01:48:40|65.52|62.72|65.37|62.57|65.52|62.72|65.37|62.57|0
1643161730000|2022-01-26 01:48:50|65.34|62.54|65.34|62.54|65.34|62.54|65.31|62.51|0
1643161740000|2022-01-26 01:49:00|65.37|62.57|65.31|62.51|65.37|62.57|65.31|62.51|0
1643161750000|2022-01-26 01:49:10|65.34|62.54|65.31|62.51|65.37|62.57|65.31|62.51|0
1643161760000|2022-01-26 01:49:20|65.28|62.48|65.31|62.51|65.31|62.51|65.28|62.48|0
1643161770000|2022-01-26 01:49:30|65.28|62.48|65.31|62.51|65.31|62.51|65.28|62.48|0
1643161780000|2022-01-26 01:49:40|65.28|62.48|65.28|62.48|65.31|62.51|65.28|62.48|0
1643161790000|2022-01-26 01:49:50|65.31|62.51|65.31|62.51|65.31|62.51|65.28|62.48|0
1643161800000|2022-01-26 01:50:00|65.26|62.46|65.14|62.34|65.26|62.46|65.14|62.34|0
1643161810000|2022-01-26 01:50:10|65.11|62.31|65.08|62.28|65.11|62.31|65.08|62.28|0
1643161820000|2022-01-26 01:50:20|65.11|62.31|65.2|62.4|65.2|62.4|65.11|62.31|0
1643161830000|2022-01-26 01:50:30|65.17|62.37|65.2|62.4|65.2|62.4|65.14|62.34|0
1643161840000|2022-01-26 01:50:40|65.14|62.34|65.11|62.31|65.14|62.34|65.08|62.28|0
1643161850000|2022-01-26 01:50:50|65.14|62.34|65.14|62.34|65.14|62.34|65.08|62.28|0
1643161860000|2022-01-26 01:51:00|65.11|62.31|65.08|62.28|65.11|62.31|65.05|62.25|0
1643161870000|2022-01-26 01:51:10|65.14|62.34|65.11|62.31|65.14|62.34|65.11|62.31|0
1643161880000|2022-01-26 01:51:20|65.14|62.34|65.26|62.46|65.26|62.46|65.14|62.34|0
1643161890000|2022-01-26 01:51:30|65.22|62.42|65.26|62.46|65.26|62.46|65.22|62.42|0
1643161900000|2022-01-26 01:51:40|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1643161910000|2022-01-26 01:51:50|65.46|62.66|65.49|62.69|65.49|62.69|65.46|62.66|0
1643161920000|2022-01-26 01:52:00|65.52|62.72|65.52|62.72|65.61|62.81|65.4|62.6|0
1643161930000|2022-01-26 01:52:10|65.46|62.66|64.96|62.16|65.46|62.66|64.96|62.16|0
1643161940000|2022-01-26 01:52:20|64.99|62.19|65.05|62.25|65.05|62.25|64.99|62.19|0
1643161950000|2022-01-26 01:52:30|65.08|62.28|65.14|62.34|65.14|62.34|65.08|62.28|0
1643161960000|2022-01-26 01:52:40|65.2|62.4|65.02|62.22|65.2|62.4|65.02|62.22|0
1643161970000|2022-01-26 01:52:50|65.11|62.31|65.31|62.51|65.31|62.51|65.05|62.25|0
1643161980000|2022-01-26 01:53:00|65.2|62.4|65.14|62.34|65.22|62.42|65.14|62.34|0
1643161990000|2022-01-26 01:53:10|65.17|62.37|65.14|62.34|65.17|62.37|65.14|62.34|0
1643162000000|2022-01-26 01:53:20|65.17|62.37|65.22|62.42|65.22|62.42|65.17|62.37|0
1643162010000|2022-01-26 01:53:30|65.14|62.34|65.2|62.4|65.22|62.42|65.14|62.34|0
1643162020000|2022-01-26 01:53:40|65.08|62.28|65.02|62.22|65.17|62.37|65.02|62.22|0
1643162030000|2022-01-26 01:53:50|65.08|62.28|65.05|62.25|65.11|62.31|65.05|62.25|0
1643162040000|2022-01-26 01:54:00|65.11|62.31|65.08|62.28|65.11|62.31|65.08|62.28|0
1643162050000|2022-01-26 01:54:10|64.96|62.16|64.87|62.07|64.99|62.19|64.87|62.07|0
1643162060000|2022-01-26 01:54:20|64.85|62.05|64.76|61.96|64.85|62.05|64.67|61.87|0
1643162070000|2022-01-26 01:54:30|64.79|61.99|64.73|61.93|64.79|61.99|64.73|61.93|0
1643162080000|2022-01-26 01:54:40|64.79|61.99|64.93|62.13|64.93|62.13|64.79|61.99|0
1643162090000|2022-01-26 01:54:50|64.9|62.1|64.93|62.13|64.93|62.13|64.79|61.99|0
1643162100000|2022-01-26 01:55:00|64.96|62.16|64.96|62.16|64.96|62.16|64.93|62.13|0
1643162110000|2022-01-26 01:55:10|65.14|62.34|65.08|62.28|65.14|62.34|65.02|62.22|0
1643162120000|2022-01-26 01:55:20|65.11|62.31|65.11|62.31|65.11|62.31|65.05|62.25|0
1643162130000|2022-01-26 01:55:30|65.14|62.34|65.05|62.25|65.14|62.34|65.05|62.25|0
1643162140000|2022-01-26 01:55:40|65.02|62.22|65.14|62.34|65.14|62.34|65.02|62.22|0
1643162150000|2022-01-26 01:55:50|65.11|62.31|65.11|62.31|65.14|62.34|65.08|62.28|0
1643162160000|2022-01-26 01:56:00|65.08|62.28|65.14|62.34|65.14|62.34|65.08|62.28|0
1643162170000|2022-01-26 01:56:10|65.11|62.31|65.14|62.34|65.14|62.34|65.11|62.31|0
1643162210000|2022-01-26 01:56:50|65.11|62.31|65.11|62.31|65.14|62.34|65.11|62.31|0
1643162220000|2022-01-26 01:57:00|65.14|62.34|65.6|62.8|65.6|62.8|65.14|62.34|0
1643162230000|2022-01-26 01:57:10|65.57|62.77|65.51|62.71|65.57|62.77|65.51|62.71|0
1643162240000|2022-01-26 01:57:20|66.01|63.21|66.37|63.57|66.43|63.63|66.01|63.21|0
1643162250000|2022-01-26 01:57:30|66.07|63.27|66.07|63.27|66.13|63.33|66.07|63.27|0
1643162260000|2022-01-26 01:57:40|66.25|63.45|66.25|63.45|66.25|63.45|66.19|63.39|0
1643162270000|2022-01-26 01:57:50|66.31|63.51|66.25|63.45|66.45|63.65|66.25|63.45|0
1643162280000|2022-01-26 01:58:00|66.31|63.51|66.37|63.57|66.43|63.63|66.31|63.51|0
1643162290000|2022-01-26 01:58:10|66.43|63.63|66.6|63.8|66.6|63.8|66.43|63.63|0
1643162300000|2022-01-26 01:58:20|66.49|63.69|66.45|63.65|66.49|63.69|66.45|63.65|0
1643162310000|2022-01-26 01:58:30|66.49|63.69|66.75|63.95|66.75|63.95|66.49|63.69|0
1643162320000|2022-01-26 01:58:40|66.78|63.98|66.6|63.8|66.78|63.98|66.6|63.8|0
1643162330000|2022-01-26 01:58:50|66.63|63.83|66.72|63.92|66.72|63.92|66.63|63.83|0
1643162340000|2022-01-26 01:59:00|66.78|63.98|66.84|64.04|66.84|64.04|66.66|63.86|0
1643162350000|2022-01-26 01:59:10|66.78|63.98|66.48|63.68|66.78|63.98|66.48|63.68|0
1643162360000|2022-01-26 01:59:20|66.54|63.74|66.54|63.74|66.54|63.74|66.54|63.74|0
1643162370000|2022-01-26 01:59:30|66.48|63.68|66.51|63.71|66.51|63.71|66.43|63.63|0
1643162380000|2022-01-26 01:59:40|66.34|63.54|66.31|63.51|66.37|63.57|66.31|63.51|0
1643162390000|2022-01-26 01:59:50|66.37|63.57|66.28|63.48|66.37|63.57|66.28|63.48|0
1643162400000|2022-01-26 02:00:00|66.31|63.51|66.31|63.51|66.31|63.51|66.28|63.48|0
1643162410000|2022-01-26 02:00:10|66.22|63.42|66.22|63.42|66.34|63.54|66.22|63.42|0
1643162420000|2022-01-26 02:00:20|66.13|63.33|66.16|63.36|66.22|63.42|66.07|63.27|0
1643162430000|2022-01-26 02:00:30|66.13|63.33|66.31|63.51|66.31|63.51|66.13|63.33|0
1643162440000|2022-01-26 02:00:40|66.28|63.48|66.31|63.51|66.31|63.51|66.28|63.48|0
1643162470000|2022-01-26 02:01:10|66.25|63.45|66.31|63.51|66.31|63.51|66.25|63.45|0
1643162500000|2022-01-26 02:01:40|66.25|63.45|66.31|63.51|66.31|63.51|66.25|63.45|0
1643162510000|2022-01-26 02:01:50|66.22|63.42|66.31|63.51|66.31|63.51|66.22|63.42|0
1643162520000|2022-01-26 02:02:00|66.28|63.48|66.78|63.98|66.78|63.98|66.28|63.48|0
1643162530000|2022-01-26 02:02:10|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1643162540000|2022-01-26 02:02:20|66.72|63.92|66.69|63.89|66.78|63.98|66.69|63.89|0
1643162550000|2022-01-26 02:02:30|66.78|63.98|66.69|63.89|66.78|63.98|66.69|63.89|0
1643162560000|2022-01-26 02:02:40|66.66|63.86|66.69|63.89|66.69|63.89|66.66|63.86|0
1643162570000|2022-01-26 02:02:50|66.72|63.92|66.96|64.16|66.96|64.16|66.66|63.86|0
1643162580000|2022-01-26 02:03:00|66.93|64.13|66.78|63.98|66.93|64.13|66.78|63.98|0
1643162590000|2022-01-26 02:03:10|66.72|63.92|66.72|63.92|66.78|63.98|66.66|63.86|0
1643162600000|2022-01-26 02:03:20|66.57|63.77|66.66|63.86|66.66|63.86|66.57|63.77|0
1643162610000|2022-01-26 02:03:30|66.6|63.8|66.72|63.92|66.72|63.92|66.6|63.8|0
1643162620000|2022-01-26 02:03:40|66.66|63.86|66.66|63.86|66.66|63.86|66.6|63.8|0
1643162630000|2022-01-26 02:03:50|66.63|63.83|66.69|63.89|66.69|63.89|66.63|63.83|0
1643162640000|2022-01-26 02:04:00|66.72|63.92|66.63|63.83|66.72|63.92|66.63|63.83|0
1643162650000|2022-01-26 02:04:10|66.66|63.86|66.63|63.83|66.69|63.89|66.63|63.83|0
1643162660000|2022-01-26 02:04:20|66.54|63.74|66.6|63.8|66.6|63.8|66.54|63.74|0
1643162670000|2022-01-26 02:04:30|66.69|63.89|66.81|64.01|66.81|64.01|66.63|63.83|0
1643162680000|2022-01-26 02:04:40|66.84|64.04|66.66|63.86|66.84|64.04|66.66|63.86|0
1643162690000|2022-01-26 02:04:50|66.6|63.8|66.42|63.62|66.6|63.8|66.39|63.59|0
1643162700000|2022-01-26 02:05:00|66.51|63.71|66.51|63.71|66.51|63.71|66.48|63.68|0
1643162710000|2022-01-26 02:05:10|66.48|63.68|66.54|63.74|66.54|63.74|66.48|63.68|0
1643162720000|2022-01-26 02:05:20|66.48|63.68|66.48|63.68|66.48|63.68|66.48|63.68|0
1643162730000|2022-01-26 02:05:30|66.42|63.62|66.84|64.04|66.87|64.07|66.42|63.62|0
1643162740000|2022-01-26 02:05:40|66.66|63.86|66.66|63.86|66.69|63.89|66.6|63.8|0
1643162750000|2022-01-26 02:05:50|66.78|63.98|66.66|63.86|66.78|63.98|66.66|63.86|0
1643162760000|2022-01-26 02:06:00|66.84|64.04|66.96|64.16|66.98|64.18|66.81|64.01|0
1643162770000|2022-01-26 02:06:10|67.19|64.39|67.16|64.36|67.19|64.39|67.08|64.28|0
1643162780000|2022-01-26 02:06:20|67.25|64.45|67.04|64.24|67.25|64.45|67.04|64.24|0
1643162790000|2022-01-26 02:06:30|67.08|64.28|67.02|64.22|67.08|64.28|67.02|64.22|0
1643162800000|2022-01-26 02:06:40|66.98|64.18|67.13|64.33|67.19|64.39|66.98|64.18|0
1643162810000|2022-01-26 02:06:50|67.19|64.39|67.19|64.39|67.25|64.45|67.19|64.39|0
1643162820000|2022-01-26 02:07:00|67.13|64.33|67.16|64.36|67.19|64.39|67.13|64.33|0
1643162830000|2022-01-26 02:07:10|67.19|64.39|67.19|64.39|67.19|64.39|67.19|64.39|0
1643162840000|2022-01-26 02:07:20|67.16|64.36|67.19|64.39|67.19|64.39|67.16|64.36|0
1643162850000|2022-01-26 02:07:30|67.16|64.36|67.1|64.3|67.19|64.39|67.1|64.3|0
1643162860000|2022-01-26 02:07:40|67.19|64.39|66.78|63.98|67.19|64.39|66.78|63.98|0
1643162870000|2022-01-26 02:07:50|66.84|64.04|66.9|64.1|66.9|64.1|66.84|64.04|0
1643162880000|2022-01-26 02:08:00|66.84|64.04|66.87|64.07|66.96|64.16|66.84|64.04|0
1643162890000|2022-01-26 02:08:10|66.9|64.1|66.9|64.1|66.9|64.1|66.87|64.07|0
1643162900000|2022-01-26 02:08:20|66.96|64.16|66.92|64.12|66.96|64.16|66.9|64.1|0
1643162910000|2022-01-26 02:08:30|66.96|64.16|66.96|64.16|66.96|64.16|66.92|64.12|0
1643162930000|2022-01-26 02:08:50|66.84|64.04|66.9|64.1|66.9|64.1|66.84|64.04|0
1643162940000|2022-01-26 02:09:00|66.84|64.04|66.9|64.1|66.9|64.1|66.84|64.04|0
1643162950000|2022-01-26 02:09:10|66.86|64.06|66.86|64.06|66.86|64.06|66.86|64.06|0
1643162960000|2022-01-26 02:09:20|66.9|64.1|66.78|63.98|66.9|64.1|66.78|63.98|0
1643162970000|2022-01-26 02:09:30|66.81|64.01|66.81|64.01|66.81|64.01|66.78|63.98|0
1643162980000|2022-01-26 02:09:40|66.84|64.04|66.84|64.04|66.9|64.1|66.84|64.04|0
1643162990000|2022-01-26 02:09:50|66.9|64.1|66.9|64.1|66.9|64.1|66.81|64.01|0
1643163000000|2022-01-26 02:10:00|66.72|63.92|66.72|63.92|66.72|63.92|66.72|63.92|0
1643163010000|2022-01-26 02:10:10|66.69|63.89|66.78|63.98|66.78|63.98|66.69|63.89|0
1643163020000|2022-01-26 02:10:20|66.86|64.06|66.9|64.1|66.9|64.1|66.86|64.06|0
1643163030000|2022-01-26 02:10:30|67.07|64.27|67.07|64.27|67.07|64.27|67.07|64.27|0
1643163040000|2022-01-26 02:10:40|67.19|64.39|67.25|64.45|67.28|64.48|67.19|64.39|0
1643163050000|2022-01-26 02:10:50|67.19|64.39|67.25|64.45|67.25|64.45|67.19|64.39|0
1643163060000|2022-01-26 02:11:00|67.22|64.42|67.19|64.39|67.25|64.45|67.19|64.39|0
1643163070000|2022-01-26 02:11:10|67.16|64.36|67.31|64.51|67.31|64.51|67.16|64.36|0
1643163080000|2022-01-26 02:11:20|67.25|64.45|67.28|64.48|67.28|64.48|67.25|64.45|0
1643163090000|2022-01-26 02:11:30|67.13|64.33|67.01|64.21|67.16|64.36|67.01|64.21|0
1643163100000|2022-01-26 02:11:40|67.13|64.33|67.19|64.39|67.19|64.39|67.13|64.33|0
1643163110000|2022-01-26 02:11:50|67.16|64.36|67.1|64.3|67.16|64.36|67.1|64.3|0
1643163120000|2022-01-26 02:12:00|67.13|64.33|67.16|64.36|67.16|64.36|67.07|64.27|0
1643163130000|2022-01-26 02:12:10|67.13|64.33|67.16|64.36|67.16|64.36|67.13|64.33|0
1643163140000|2022-01-26 02:12:20|67.13|64.33|67.16|64.36|67.16|64.36|67.1|64.3|0
1643163150000|2022-01-26 02:12:30|67.19|64.39|67.22|64.42|67.22|64.42|67.16|64.36|0
1643163160000|2022-01-26 02:12:40|67.16|64.36|67.19|64.39|67.22|64.42|67.16|64.36|0
1643163170000|2022-01-26 02:12:50|67.13|64.33|67.16|64.36|67.19|64.39|67.13|64.33|0
1643163180000|2022-01-26 02:13:00|67.13|64.33|66.98|64.18|67.13|64.33|66.98|64.18|0
1643163190000|2022-01-26 02:13:10|67.01|64.21|67.1|64.3|67.13|64.33|66.98|64.18|0
1643163200000|2022-01-26 02:13:20|67.13|64.33|67.07|64.27|67.19|64.39|67.07|64.27|0
1643163210000|2022-01-26 02:13:30|67.1|64.3|67.07|64.27|67.1|64.3|67.07|64.27|0
1643163220000|2022-01-26 02:13:40|67.01|64.21|66.95|64.15|67.04|64.24|66.95|64.15|0
1643163230000|2022-01-26 02:13:50|66.98|64.18|67.07|64.27|67.13|64.33|66.98|64.18|0
1643163240000|2022-01-26 02:14:00|66.89|64.09|67.07|64.27|67.07|64.27|66.89|64.09|0
1643163250000|2022-01-26 02:14:10|66.95|64.15|66.95|64.15|66.98|64.18|66.89|64.09|0
1643163260000|2022-01-26 02:14:20|66.89|64.09|67.04|64.24|67.04|64.24|66.89|64.09|0
1643163270000|2022-01-26 02:14:30|67.01|64.21|67.01|64.21|67.07|64.27|67.01|64.21|0
1643163280000|2022-01-26 02:14:40|66.92|64.12|67.01|64.21|67.01|64.21|66.92|64.12|0
1643163290000|2022-01-26 02:14:50|67.07|64.27|67.01|64.21|67.07|64.27|67.01|64.21|0
1643163300000|2022-01-26 02:15:00|67.19|64.39|67.16|64.36|67.19|64.39|67.16|64.36|0
1643163310000|2022-01-26 02:15:10|67.19|64.39|67.13|64.33|67.19|64.39|67.13|64.33|0
1643163320000|2022-01-26 02:15:20|67.16|64.36|67.01|64.21|67.16|64.36|67.01|64.21|0
1643163330000|2022-01-26 02:15:30|66.83|64.03|66.95|64.15|66.95|64.15|66.83|64.03|0
1643163340000|2022-01-26 02:15:40|66.92|64.12|66.83|64.03|66.92|64.12|66.83|64.03|0
1643163350000|2022-01-26 02:15:50|66.8|64|66.77|63.97|66.83|64.03|66.77|63.97|0
1643163360000|2022-01-26 02:16:00|66.8|64|66.83|64.03|66.83|64.03|66.8|64|0
1643163370000|2022-01-26 02:16:10|66.77|63.97|66.63|63.83|66.77|63.97|66.63|63.83|0
1643163380000|2022-01-26 02:16:20|66.66|63.86|66.66|63.86|66.66|63.86|66.6|63.8|0
1643163390000|2022-01-26 02:16:30|66.6|63.8|66.68|63.88|66.68|63.88|66.6|63.8|0
1643163400000|2022-01-26 02:16:40|66.72|63.92|66.57|63.77|66.72|63.92|66.57|63.77|0
1643163410000|2022-01-26 02:16:50|66.6|63.8|66.66|63.86|66.66|63.86|66.6|63.8|0
1643163420000|2022-01-26 02:17:00|66.6|63.8|66.54|63.74|66.6|63.8|66.54|63.74|0
1643163440000|2022-01-26 02:17:20|66.51|63.71|66.48|63.68|66.51|63.71|66.48|63.68|0
1643163450000|2022-01-26 02:17:30|66.54|63.74|66.57|63.77|66.6|63.8|66.54|63.74|0
1643163460000|2022-01-26 02:17:40|66.66|63.86|66.8|64|66.8|64|66.66|63.86|0
1643163470000|2022-01-26 02:17:50|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1643163480000|2022-01-26 02:18:00|66.8|64|66.74|63.94|66.8|64|66.71|63.91|0
1643163490000|2022-01-26 02:18:10|66.77|63.97|66.71|63.91|66.77|63.97|66.71|63.91|0
1643163500000|2022-01-26 02:18:20|66.66|63.86|66.6|63.8|66.66|63.86|66.6|63.8|0
1643163510000|2022-01-26 02:18:30|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1643163520000|2022-01-26 02:18:40|66.77|63.97|66.83|64.03|66.83|64.03|66.77|63.97|0
1643163540000|2022-01-26 02:19:00|66.89|64.09|67.01|64.21|67.13|64.33|66.89|64.09|0
1643163550000|2022-01-26 02:19:10|67.07|64.27|67.01|64.21|67.07|64.27|67.01|64.21|0
1643163560000|2022-01-26 02:19:20|67.04|64.24|66.98|64.18|67.04|64.24|66.98|64.18|0
1643163570000|2022-01-26 02:19:30|66.95|64.15|67.07|64.27|67.07|64.27|66.95|64.15|0
1643163580000|2022-01-26 02:19:40|67.04|64.24|67.04|64.24|67.04|64.24|67.01|64.21|0
1643163590000|2022-01-26 02:19:50|67.01|64.21|67.04|64.24|67.04|64.24|67.01|64.21|0
1643163600000|2022-01-26 02:20:00|67.07|64.27|67.01|64.21|67.16|64.36|67.01|64.21|0
1643163610000|2022-01-26 02:20:10|66.98|64.18|66.89|64.09|66.98|64.18|66.89|64.09|0
1643163620000|2022-01-26 02:20:20|66.83|64.03|66.86|64.06|66.86|64.06|66.83|64.03|0
1643163630000|2022-01-26 02:20:30|66.89|64.09|66.86|64.06|66.95|64.15|66.86|64.06|0
1643163640000|2022-01-26 02:20:40|66.92|64.12|66.89|64.09|66.92|64.12|66.86|64.06|0
1643163650000|2022-01-26 02:20:50|66.92|64.12|66.92|64.12|66.92|64.12|66.89|64.09|0
1643163660000|2022-01-26 02:21:00|66.89|64.09|66.86|64.06|66.95|64.15|66.86|64.06|0
1643163670000|2022-01-26 02:21:10|66.89|64.09|66.83|64.03|66.89|64.09|66.83|64.03|0
1643163680000|2022-01-26 02:21:20|66.86|64.06|66.89|64.09|66.89|64.09|66.83|64.03|0
1643163690000|2022-01-26 02:21:30|66.86|64.06|66.89|64.09|66.89|64.09|66.86|64.06|0
1643163700000|2022-01-26 02:21:40|66.86|64.06|67.04|64.24|67.04|64.24|66.86|64.06|0
1643163710000|2022-01-26 02:21:50|67.01|64.21|67.37|64.57|67.37|64.57|67.01|64.21|0
1643163720000|2022-01-26 02:22:00|67.4|64.6|67.25|64.45|67.4|64.6|67.25|64.45|0
1643163730000|2022-01-26 02:22:10|67.22|64.42|67.28|64.48|67.28|64.48|67.22|64.42|0
1643163740000|2022-01-26 02:22:20|67.19|64.39|67.22|64.42|67.25|64.45|67.19|64.39|0
1643163750000|2022-01-26 02:22:30|67.25|64.45|67.37|64.57|67.37|64.57|67.25|64.45|0
1643163760000|2022-01-26 02:22:40|67.34|64.54|67.25|64.45|67.37|64.57|67.25|64.45|0
1643163780000|2022-01-26 02:23:00|67.13|64.33|66.89|64.09|67.13|64.33|66.89|64.09|0
1643163790000|2022-01-26 02:23:10|66.92|64.12|66.92|64.12|67.01|64.21|66.92|64.12|0
1643163800000|2022-01-26 02:23:20|67.01|64.21|67.04|64.24|67.04|64.24|67.01|64.21|0
1643163810000|2022-01-26 02:23:30|66.98|64.18|67.04|64.24|67.04|64.24|66.98|64.18|0
1643163820000|2022-01-26 02:23:40|67.01|64.21|67.04|64.24|67.04|64.24|67.01|64.21|0
1643163830000|2022-01-26 02:23:50|67.07|64.27|67.55|64.75|67.61|64.81|67.07|64.27|0
1643163840000|2022-01-26 02:24:00|67.61|64.81|67.85|65.05|67.85|65.05|67.61|64.81|0
1643163850000|2022-01-26 02:24:10|67.91|65.11|67.85|65.05|67.91|65.11|67.79|64.99|0
1643163860000|2022-01-26 02:24:20|67.91|65.11|67.97|65.17|67.97|65.17|67.91|65.11|0
1643163870000|2022-01-26 02:24:30|67.99|65.19|67.85|65.05|67.99|65.19|67.85|65.05|0
1643163880000|2022-01-26 02:24:40|67.67|64.87|67.57|64.77|67.67|64.87|67.57|64.77|0
1643163890000|2022-01-26 02:24:50|67.45|64.65|67.49|64.69|67.49|64.69|67.45|64.65|0
1643163900000|2022-01-26 02:25:00|67.45|64.65|67.37|64.57|67.45|64.65|67.37|64.57|0
1643163910000|2022-01-26 02:25:10|67.25|64.45|67.13|64.33|67.25|64.45|67.13|64.33|0
1643163920000|2022-01-26 02:25:20|67.1|64.3|67.07|64.27|67.1|64.3|67.07|64.27|0
1643163930000|2022-01-26 02:25:30|66.95|64.15|67.13|64.33|67.16|64.36|66.95|64.15|0
1643163940000|2022-01-26 02:25:40|67.1|64.3|67.19|64.39|67.19|64.39|67.1|64.3|0
1643163950000|2022-01-26 02:25:50|67.16|64.36|67.13|64.33|67.19|64.39|67.07|64.27|0
1643163960000|2022-01-26 02:26:00|67.19|64.39|67.22|64.42|67.22|64.42|67.19|64.39|0
1643163970000|2022-01-26 02:26:10|67.1|64.3|67.13|64.33|67.13|64.33|67.1|64.3|0
1643163980000|2022-01-26 02:26:20|67.1|64.3|67.01|64.21|67.16|64.36|67.01|64.21|0
1643163990000|2022-01-26 02:26:30|66.95|64.15|67.01|64.21|67.1|64.3|66.95|64.15|0
1643164000000|2022-01-26 02:26:40|66.92|64.12|66.98|64.18|67.01|64.21|66.92|64.12|0
1643164010000|2022-01-26 02:26:50|66.95|64.15|66.95|64.15|66.95|64.15|66.95|64.15|0
1643164020000|2022-01-26 02:27:00|66.98|64.18|66.92|64.12|66.98|64.18|66.92|64.12|0
1643164030000|2022-01-26 02:27:10|66.95|64.15|66.95|64.15|66.95|64.15|66.95|64.15|0
1643164040000|2022-01-26 02:27:20|67.07|64.27|67.1|64.3|67.1|64.3|67.01|64.21|0
1643164050000|2022-01-26 02:27:30|67.07|64.27|67.13|64.33|67.13|64.33|67.07|64.27|0
1643164060000|2022-01-26 02:27:40|67.07|64.27|67.01|64.21|67.1|64.3|67.01|64.21|0
1643164070000|2022-01-26 02:27:50|67.04|64.24|67.07|64.27|67.07|64.27|67.04|64.24|0
1643164080000|2022-01-26 02:28:00|67.1|64.3|67.07|64.27|67.1|64.3|67.04|64.24|0
1643164090000|2022-01-26 02:28:10|67.04|64.24|67.04|64.24|67.04|64.24|66.98|64.18|0
1643164100000|2022-01-26 02:28:20|67.01|64.21|67.07|64.27|67.07|64.27|66.95|64.15|0
1643164110000|2022-01-26 02:28:30|67.01|64.21|67.01|64.21|67.04|64.24|67.01|64.21|0
1643164120000|2022-01-26 02:28:40|66.95|64.15|67.04|64.24|67.07|64.27|66.95|64.15|0
1643164130000|2022-01-26 02:28:50|67.01|64.21|66.95|64.15|67.07|64.27|66.95|64.15|0
1643164140000|2022-01-26 02:29:00|67.07|64.27|67.13|64.33|67.13|64.33|67.07|64.27|0
1643164150000|2022-01-26 02:29:10|67.15|64.35|67.13|64.33|67.15|64.35|67.13|64.33|0
1643164160000|2022-01-26 02:29:20|67.1|64.3|67.27|64.47|67.27|64.47|67.1|64.3|0
1643164170000|2022-01-26 02:29:30|67.3|64.5|67.27|64.47|67.3|64.5|67.27|64.47|0
1643164180000|2022-01-26 02:29:40|67.33|64.53|67.27|64.47|67.33|64.53|67.27|64.47|0
1643164190000|2022-01-26 02:29:50|67.25|64.45|67.25|64.45|67.25|64.45|67.21|64.41|0
1643164200000|2022-01-26 02:30:00|67.21|64.41|67.54|64.74|67.54|64.74|67.21|64.41|0
1643164210000|2022-01-26 02:30:10|67.27|64.47|67.13|64.33|67.27|64.47|67.13|64.33|0
1643164220000|2022-01-26 02:30:20|67.15|64.35|67.09|64.29|67.15|64.35|67.01|64.21|0
1643164230000|2022-01-26 02:30:30|67.07|64.27|67.07|64.27|67.15|64.35|67.07|64.27|0
1643164240000|2022-01-26 02:30:40|67.01|64.21|67.04|64.24|67.04|64.24|67.01|64.21|0
1643164250000|2022-01-26 02:30:50|67.13|64.33|67.15|64.35|67.15|64.35|67.13|64.33|0
1643164260000|2022-01-26 02:31:00|67.19|64.39|67.13|64.33|67.19|64.39|67.13|64.33|0
1643164270000|2022-01-26 02:31:10|67.21|64.41|67.21|64.41|67.21|64.41|67.15|64.35|0
1643164280000|2022-01-26 02:31:20|67.18|64.38|67.21|64.41|67.21|64.41|67.15|64.35|0
1643164290000|2022-01-26 02:31:30|67.18|64.38|67.15|64.35|67.18|64.38|67.13|64.33|0
1643164300000|2022-01-26 02:31:40|67.21|64.41|67.18|64.38|67.21|64.41|67.18|64.38|0
1643164310000|2022-01-26 02:31:50|67.13|64.33|67.09|64.29|67.13|64.33|67.09|64.29|0
1643164320000|2022-01-26 02:32:00|67.18|64.38|67.07|64.27|67.18|64.38|67.07|64.27|0
1643164330000|2022-01-26 02:32:10|67.03|64.23|67.01|64.21|67.07|64.27|67.01|64.21|0
1643164340000|2022-01-26 02:32:20|67.03|64.23|67.01|64.21|67.07|64.27|67.01|64.21|0
1643164350000|2022-01-26 02:32:30|66.98|64.18|67.09|64.29|67.09|64.29|66.98|64.18|0
1643164360000|2022-01-26 02:32:40|67.12|64.32|67.03|64.23|67.12|64.32|67.03|64.23|0
1643164370000|2022-01-26 02:32:50|67.01|64.21|67.01|64.21|67.01|64.21|67.01|64.21|0
1643164380000|2022-01-26 02:33:00|67.07|64.27|67.01|64.21|67.07|64.27|67.01|64.21|0
1643164390000|2022-01-26 02:33:10|67.07|64.27|67.09|64.29|67.12|64.32|67.07|64.27|0
1643164400000|2022-01-26 02:33:20|67.12|64.32|67.18|64.38|67.24|64.44|67.12|64.32|0
1643164410000|2022-01-26 02:33:30|67.21|64.41|67.24|64.44|67.24|64.44|67.21|64.41|0
1643164420000|2022-01-26 02:33:40|67.27|64.47|67.24|64.44|67.27|64.47|67.24|64.44|0
1643164430000|2022-01-26 02:33:50|67.06|64.26|67.12|64.32|67.12|64.32|67.06|64.26|0
1643164440000|2022-01-26 02:34:00|67.03|64.23|67.03|64.23|67.03|64.23|67.01|64.21|0
1643164450000|2022-01-26 02:34:10|67.06|64.26|67.03|64.23|67.06|64.26|67.03|64.23|0
1643164460000|2022-01-26 02:34:20|67.01|64.21|67.03|64.23|67.03|64.23|66.97|64.17|0
1643164470000|2022-01-26 02:34:30|67.06|64.26|66.95|64.15|67.06|64.26|66.95|64.15|0
1643164480000|2022-01-26 02:34:40|66.89|64.09|66.91|64.11|66.97|64.17|66.89|64.09|0
1643164490000|2022-01-26 02:34:50|67.01|64.21|67.03|64.23|67.03|64.23|66.97|64.17|0
1643164500000|2022-01-26 02:35:00|67.06|64.26|66.95|64.15|67.06|64.26|66.89|64.09|0
1643164510000|2022-01-26 02:35:10|66.89|64.09|66.91|64.11|66.95|64.15|66.89|64.09|0
1643164520000|2022-01-26 02:35:20|66.95|64.15|66.97|64.17|66.97|64.17|66.91|64.11|0
1643164530000|2022-01-26 02:35:30|67|64.2|66.95|64.15|67|64.2|66.91|64.11|0
1643164540000|2022-01-26 02:35:40|66.91|64.11|66.89|64.09|66.95|64.15|66.89|64.09|0
1643164550000|2022-01-26 02:35:50|66.91|64.11|66.83|64.03|66.91|64.11|66.83|64.03|0
1643164560000|2022-01-26 02:36:00|66.85|64.05|66.91|64.11|66.91|64.11|66.77|63.97|0
1643164570000|2022-01-26 02:36:10|66.95|64.15|66.89|64.09|66.95|64.15|66.89|64.09|0
1643164580000|2022-01-26 02:36:20|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1643164590000|2022-01-26 02:36:30|66.77|63.97|66.74|63.94|66.77|63.97|66.71|63.91|0
1643164600000|2022-01-26 02:36:40|66.77|63.97|66.74|63.94|66.8|64|66.74|63.94|0
1643164610000|2022-01-26 02:36:50|66.71|63.91|66.71|63.91|66.71|63.91|66.68|63.88|0
1643164620000|2022-01-26 02:37:00|66.65|63.85|66.74|63.94|66.74|63.94|66.59|63.79|0
1643164630000|2022-01-26 02:37:10|66.71|63.91|66.71|63.91|66.71|63.91|66.59|63.79|0
1643164640000|2022-01-26 02:37:20|66.62|63.82|66.68|63.88|66.68|63.88|66.62|63.82|0
1643164650000|2022-01-26 02:37:30|66.71|63.91|66.71|63.91|66.71|63.91|66.65|63.85|0
1643164660000|2022-01-26 02:37:40|66.65|63.85|66.71|63.91|66.71|63.91|66.65|63.85|0
1643164670000|2022-01-26 02:37:50|66.77|63.97|66.59|63.79|66.77|63.97|66.59|63.79|0
1643164680000|2022-01-26 02:38:00|66.65|63.85|66.83|64.03|66.83|64.03|66.65|63.85|0
1643164690000|2022-01-26 02:38:10|66.79|63.99|66.68|63.88|66.79|63.99|66.68|63.88|0
1643164700000|2022-01-26 02:38:20|66.77|63.97|66.79|63.99|66.79|63.99|66.77|63.97|0
1643164720000|2022-01-26 02:38:40|66.77|63.97|66.77|63.97|66.79|63.99|66.77|63.97|0
1643164730000|2022-01-26 02:38:50|66.71|63.91|66.71|63.91|66.77|63.97|66.71|63.91|0
1643164740000|2022-01-26 02:39:00|66.68|63.88|66.74|63.94|66.77|63.97|66.68|63.88|0
1643164750000|2022-01-26 02:39:10|66.68|63.88|66.79|63.99|66.79|63.99|66.68|63.88|0
1643164760000|2022-01-26 02:39:20|66.74|63.94|66.77|63.97|66.77|63.97|66.74|63.94|0
1643164770000|2022-01-26 02:39:30|66.79|63.99|66.59|63.79|66.79|63.99|66.59|63.79|0
1643164780000|2022-01-26 02:39:40|66.5|63.7|66.5|63.7|66.53|63.73|66.5|63.7|0
1643164790000|2022-01-26 02:39:50|66.56|63.76|66.53|63.73|66.59|63.79|66.53|63.73|0
1643164800000|2022-01-26 02:40:00|66.56|63.76|66.62|63.82|66.68|63.88|66.56|63.76|0
1643164810000|2022-01-26 02:40:10|66.59|63.79|66.56|63.76|66.68|63.88|66.56|63.76|0
1643164820000|2022-01-26 02:40:20|66.53|63.73|66.56|63.76|66.56|63.76|66.53|63.73|0
1643164830000|2022-01-26 02:40:30|66.5|63.7|66.53|63.73|66.53|63.73|66.5|63.7|0
1643164840000|2022-01-26 02:40:40|66.5|63.7|66.59|63.79|66.59|63.79|66.5|63.7|0
1643164850000|2022-01-26 02:40:50|66.65|63.85|66.65|63.85|66.65|63.85|66.56|63.76|0
1643164860000|2022-01-26 02:41:00|66.62|63.82|66.5|63.7|66.62|63.82|66.5|63.7|0
1643164870000|2022-01-26 02:41:10|66.44|63.64|66.38|63.58|66.44|63.64|66.38|63.58|0
1643164880000|2022-01-26 02:41:20|66.35|63.55|66.35|63.55|66.35|63.55|66.35|63.55|0
1643164890000|2022-01-26 02:41:30|66.38|63.58|66.2|63.4|66.38|63.58|66.17|63.37|0
1643164900000|2022-01-26 02:41:40|66.29|63.49|66.17|63.37|66.29|63.49|66.14|63.34|0
1643164910000|2022-01-26 02:41:50|66.14|63.34|66.23|63.43|66.23|63.43|66.14|63.34|0
1643164920000|2022-01-26 02:42:00|66.2|63.4|66.17|63.37|66.2|63.4|66.17|63.37|0
1643164930000|2022-01-26 02:42:10|66.12|63.32|66.14|63.34|66.17|63.37|66.12|63.32|0
1643164940000|2022-01-26 02:42:20|66.11|63.31|66.11|63.31|66.11|63.31|66.11|63.31|0
1643164950000|2022-01-26 02:42:30|66.17|63.37|66.14|63.34|66.17|63.37|66.14|63.34|0
1643164960000|2022-01-26 02:42:40|66.17|63.37|66.11|63.31|66.17|63.37|66.11|63.31|0
1643164970000|2022-01-26 02:42:50|66.17|63.37|66.2|63.4|66.2|63.4|66.14|63.34|0
1643164980000|2022-01-26 02:43:00|66.17|63.37|66.17|63.37|66.23|63.43|66.17|63.37|0
1643164990000|2022-01-26 02:43:10|66.2|63.4|66.17|63.37|66.2|63.4|66.17|63.37|0
1643165000000|2022-01-26 02:43:20|66.2|63.4|66.2|63.4|66.2|63.4|66.2|63.4|0
1643165010000|2022-01-26 02:43:30|66.17|63.37|66.14|63.34|66.23|63.43|66.14|63.34|0
1643165030000|2022-01-26 02:43:50|66.17|63.37|66|63.2|66.17|63.37|66|63.2|0
1643165040000|2022-01-26 02:44:00|66.06|63.26|66.06|63.26|66.06|63.26|66.02|63.22|0
1643165050000|2022-01-26 02:44:10|66.08|63.28|66.11|63.31|66.11|63.31|66.06|63.26|0
1643165060000|2022-01-26 02:44:20|66.17|63.37|66.14|63.34|66.17|63.37|66.14|63.34|0
1643165070000|2022-01-26 02:44:30|66.06|63.26|66.02|63.22|66.06|63.26|66.02|63.22|0
1643165080000|2022-01-26 02:44:40|66.06|63.26|66.02|63.22|66.08|63.28|66.02|63.22|0
1643165090000|2022-01-26 02:44:50|66.06|63.26|66.06|63.26|66.08|63.28|66.06|63.26|0
1643165100000|2022-01-26 02:45:00|66.02|63.22|66.17|63.37|66.17|63.37|66|63.2|0
1643165110000|2022-01-26 02:45:10|66.23|63.43|66.23|63.43|66.23|63.43|66.23|63.43|0
1643165120000|2022-01-26 02:45:20|66.2|63.4|66.35|63.55|66.35|63.55|66.17|63.37|0
1643165130000|2022-01-26 02:45:30|66.41|63.61|66.41|63.61|66.41|63.61|66.35|63.55|0
1643165140000|2022-01-26 02:45:40|66.38|63.58|66.38|63.58|66.38|63.58|66.35|63.55|0
1643165150000|2022-01-26 02:45:50|66.35|63.55|66.38|63.58|66.38|63.58|66.35|63.55|0
1643165160000|2022-01-26 02:46:00|66.41|63.61|66.41|63.61|66.41|63.61|66.38|63.58|0
1643165170000|2022-01-26 02:46:10|66.38|63.58|66.38|63.58|66.41|63.61|66.38|63.58|0
1643165180000|2022-01-26 02:46:20|66.41|63.61|66.41|63.61|66.41|63.61|66.41|63.61|0
1643165200000|2022-01-26 02:46:40|66.35|63.55|66.32|63.52|66.35|63.55|66.32|63.52|0
1643165210000|2022-01-26 02:46:50|66.29|63.49|66.35|63.55|66.38|63.58|66.29|63.49|0
1643165220000|2022-01-26 02:47:00|66.38|63.58|66.38|63.58|66.41|63.61|66.38|63.58|0
1643165230000|2022-01-26 02:47:10|66.41|63.61|66.35|63.55|66.41|63.61|66.35|63.55|0
1643165240000|2022-01-26 02:47:20|66.38|63.58|66.35|63.55|66.38|63.58|66.35|63.55|0
1643165250000|2022-01-26 02:47:30|66.29|63.49|66.41|63.61|66.41|63.61|66.29|63.49|0
1643165280000|2022-01-26 02:48:00|66.38|63.58|66.38|63.58|66.41|63.61|66.38|63.58|0
1643165290000|2022-01-26 02:48:10|66.41|63.61|66.38|63.58|66.41|63.61|66.38|63.58|0
1643165300000|2022-01-26 02:48:20|66.41|63.61|66.41|63.61|66.41|63.61|66.38|63.58|0
1643165310000|2022-01-26 02:48:30|66.38|63.58|66.41|63.61|66.41|63.61|66.38|63.58|0
1643165330000|2022-01-26 02:48:50|66.38|63.58|66.41|63.61|66.41|63.61|66.38|63.58|0
1643165340000|2022-01-26 02:49:00|66.35|63.55|66.23|63.43|66.35|63.55|66.23|63.43|0
1643165350000|2022-01-26 02:49:10|66.26|63.46|66.29|63.49|66.29|63.49|66.26|63.46|0
1643165360000|2022-01-26 02:49:20|66.23|63.43|66.26|63.46|66.26|63.46|66.23|63.43|0
1643165370000|2022-01-26 02:49:30|66.29|63.49|66.2|63.4|66.29|63.49|66.2|63.4|0
1643165380000|2022-01-26 02:49:40|66.11|63.31|66.17|63.37|66.17|63.37|66.11|63.31|0
1643165390000|2022-01-26 02:49:50|66.29|63.49|66.35|63.55|66.35|63.55|66.26|63.46|0
1643165400000|2022-01-26 02:50:00|66.41|63.61|66.35|63.55|66.41|63.61|66.35|63.55|0
1643165410000|2022-01-26 02:50:10|66.41|63.61|66.41|63.61|66.41|63.61|66.41|63.61|0
1643165420000|2022-01-26 02:50:20|66.38|63.58|66.41|63.61|66.41|63.61|66.38|63.58|0
1643165430000|2022-01-26 02:50:30|66.35|63.55|66.29|63.49|66.35|63.55|66.29|63.49|0
1643165450000|2022-01-26 02:50:50|66.41|63.61|66.35|63.55|66.41|63.61|66.35|63.55|0
1643165460000|2022-01-26 02:51:00|66.41|63.61|66.41|63.61|66.41|63.61|66.38|63.58|0
1643165480000|2022-01-26 02:51:20|66.38|63.58|66.38|63.58|66.38|63.58|66.38|63.58|0
1643165490000|2022-01-26 02:51:30|66.41|63.61|66.32|63.52|66.41|63.61|66.32|63.52|0
1643165500000|2022-01-26 02:51:40|66.35|63.55|66.29|63.49|66.35|63.55|66.29|63.49|0
1643165510000|2022-01-26 02:51:50|66.26|63.46|66.2|63.4|66.26|63.46|66.2|63.4|0
1643165520000|2022-01-26 02:52:00|66.35|63.55|66.26|63.46|66.35|63.55|66.26|63.46|0
1643165530000|2022-01-26 02:52:10|66.23|63.43|66.29|63.49|66.29|63.49|66.2|63.4|0
1643165540000|2022-01-26 02:52:20|66.23|63.43|66.29|63.49|66.29|63.49|66.23|63.43|0
1643165550000|2022-01-26 02:52:30|66.23|63.43|66.23|63.43|66.23|63.43|66.23|63.43|0
1643165570000|2022-01-26 02:52:50|66.26|63.46|66.23|63.43|66.26|63.46|66.23|63.43|0
1643165590000|2022-01-26 02:53:10|66.29|63.49|66.29|63.49|66.29|63.49|66.29|63.49|0
1643165600000|2022-01-26 02:53:20|66.35|63.55|66.35|63.55|66.35|63.55|66.35|63.55|0
1643165610000|2022-01-26 02:53:30|66.41|63.61|66.41|63.61|66.41|63.61|66.41|63.61|0
1643165620000|2022-01-26 02:53:40|66.37|63.57|66.41|63.61|66.41|63.61|66.37|63.57|0
1643165630000|2022-01-26 02:53:50|66.32|63.52|66.23|63.43|66.35|63.55|66.23|63.43|0
1643165640000|2022-01-26 02:54:00|66.2|63.4|66.17|63.37|66.2|63.4|66.14|63.34|0
1643165650000|2022-01-26 02:54:10|66.23|63.43|66.29|63.49|66.29|63.49|66.23|63.43|0
1643165660000|2022-01-26 02:54:20|66.35|63.55|66.37|63.57|66.37|63.57|66.32|63.52|0
1643165670000|2022-01-26 02:54:30|66.41|63.61|66.35|63.55|66.41|63.61|66.35|63.55|0
1643165680000|2022-01-26 02:54:40|66.37|63.57|66.35|63.55|66.37|63.57|66.35|63.55|0
1643165690000|2022-01-26 02:54:50|66.37|63.57|66.35|63.55|66.37|63.57|66.32|63.52|0
1643165700000|2022-01-26 02:55:00|66.32|63.52|66.41|63.61|66.41|63.61|66.32|63.52|0
1643165710000|2022-01-26 02:55:10|66.4|63.6|66.37|63.57|66.4|63.6|66.37|63.57|0
1643165720000|2022-01-26 02:55:20|66.35|63.55|66.32|63.52|66.35|63.55|66.32|63.52|0
1643165730000|2022-01-26 02:55:30|66.29|63.49|66.26|63.46|66.29|63.49|66.23|63.43|0
1643165740000|2022-01-26 02:55:40|66.32|63.52|66.26|63.46|66.32|63.52|66.26|63.46|0
1643165750000|2022-01-26 02:55:50|66.23|63.43|66.23|63.43|66.29|63.49|66.23|63.43|0
1643165760000|2022-01-26 02:56:00|66.17|63.37|66.14|63.34|66.17|63.37|66.11|63.31|0
1643165770000|2022-01-26 02:56:10|66.08|63.28|66.17|63.37|66.17|63.37|66.05|63.25|0
1643165780000|2022-01-26 02:56:20|66.2|63.4|66.14|63.34|66.23|63.43|66.14|63.34|0
1643165790000|2022-01-26 02:56:30|66.11|63.31|65.93|63.13|66.11|63.31|65.93|63.13|0
1643165800000|2022-01-26 02:56:40|65.82|63.02|65.82|63.02|65.82|63.02|65.7|62.9|0
1643165810000|2022-01-26 02:56:50|65.87|63.07|65.84|63.04|65.87|63.07|65.84|63.04|0
1643165820000|2022-01-26 02:57:00|65.87|63.07|65.87|63.07|65.87|63.07|65.87|63.07|0
1643165830000|2022-01-26 02:57:10|65.82|63.02|65.93|63.13|65.93|63.13|65.82|63.02|0
1643165840000|2022-01-26 02:57:20|65.9|63.1|65.9|63.1|65.93|63.13|65.9|63.1|0
1643165850000|2022-01-26 02:57:30|65.93|63.13|65.96|63.16|65.99|63.19|65.9|63.1|0
1643165860000|2022-01-26 02:57:40|65.93|63.13|65.93|63.13|65.93|63.13|65.93|63.13|0
1643165870000|2022-01-26 02:57:50|65.87|63.07|65.87|63.07|65.9|63.1|65.87|63.07|0
1643165880000|2022-01-26 02:58:00|65.93|63.13|65.96|63.16|65.96|63.16|65.9|63.1|0
1643165890000|2022-01-26 02:58:10|65.93|63.13|65.84|63.04|65.93|63.13|65.84|63.04|0
1643165900000|2022-01-26 02:58:20|65.82|63.02|65.84|63.04|65.84|63.04|65.82|63.02|0
1643165910000|2022-01-26 02:58:30|65.87|63.07|65.82|63.02|65.87|63.07|65.76|62.96|0
1643165920000|2022-01-26 02:58:40|65.78|62.98|65.73|62.93|65.78|62.98|65.73|62.93|0
1643165930000|2022-01-26 02:58:50|65.7|62.9|65.64|62.84|65.7|62.9|65.64|62.84|0
1643165940000|2022-01-26 02:59:00|65.61|62.81|65.46|62.66|65.61|62.81|65.46|62.66|0
1643165950000|2022-01-26 02:59:10|65.43|62.63|65.32|62.52|65.43|62.63|65.32|62.52|0
1643165960000|2022-01-26 02:59:20|65.29|62.49|65.37|62.57|65.46|62.66|65.29|62.49|0
1643165970000|2022-01-26 02:59:30|65.41|62.61|65.29|62.49|65.41|62.61|65.29|62.49|0
1643165980000|2022-01-26 02:59:40|65.32|62.52|65.37|62.57|65.37|62.57|65.32|62.52|0
1643165990000|2022-01-26 02:59:50|65.4|62.6|65.52|62.72|65.52|62.72|65.4|62.6|0
1643166000000|2022-01-26 03:00:00|65.4|62.6|65.64|62.84|65.64|62.84|65.4|62.6|0
1643166010000|2022-01-26 03:00:10|65.76|62.96|65.55|62.75|65.76|62.96|65.55|62.75|0
1643166020000|2022-01-26 03:00:20|65.58|62.78|65.64|62.84|65.67|62.87|65.58|62.78|0
1643166030000|2022-01-26 03:00:30|65.7|62.9|65.67|62.87|65.7|62.9|65.67|62.87|0
1643166040000|2022-01-26 03:00:40|65.61|62.81|65.67|62.87|65.67|62.87|65.61|62.81|0
1643166050000|2022-01-26 03:00:50|65.7|62.9|65.67|62.87|65.7|62.9|65.64|62.84|0
1643166060000|2022-01-26 03:01:00|65.84|63.04|65.7|62.9|65.84|63.04|65.64|62.84|0
1643166070000|2022-01-26 03:01:10|65.76|62.96|65.87|63.07|65.87|63.07|65.76|62.96|0
1643166080000|2022-01-26 03:01:20|65.78|62.98|65.87|63.07|65.87|63.07|65.78|62.98|0
1643166090000|2022-01-26 03:01:30|65.9|63.1|65.87|63.07|65.9|63.1|65.78|62.98|0
1643166100000|2022-01-26 03:01:40|65.84|63.04|65.84|63.04|65.84|63.04|65.84|63.04|0
1643166110000|2022-01-26 03:01:50|65.81|63.01|65.84|63.04|65.84|63.04|65.81|63.01|0
1643166120000|2022-01-26 03:02:00|65.76|62.96|65.87|63.07|65.87|63.07|65.76|62.96|0
1643166140000|2022-01-26 03:02:20|65.9|63.1|66.11|63.31|66.11|63.31|65.9|63.1|0
1643166150000|2022-01-26 03:02:30|66.17|63.37|66.11|63.31|66.17|63.37|66.08|63.28|0
1643166160000|2022-01-26 03:02:40|66.17|63.37|66.28|63.48|66.28|63.48|66.17|63.37|0
1643166170000|2022-01-26 03:02:50|66.25|63.45|66.25|63.45|66.25|63.45|66.25|63.45|0
1643166180000|2022-01-26 03:03:00|66.23|63.43|66.23|63.43|66.23|63.43|66.19|63.39|0
1643166190000|2022-01-26 03:03:10|66.28|63.48|66.34|63.54|66.34|63.54|66.28|63.48|0
1643166200000|2022-01-26 03:03:20|66.31|63.51|66.28|63.48|66.31|63.51|66.28|63.48|0
1643166210000|2022-01-26 03:03:30|66.31|63.51|66.34|63.54|66.34|63.54|66.31|63.51|0
1643166220000|2022-01-26 03:03:40|66.31|63.51|66.31|63.51|66.34|63.54|66.31|63.51|0
1643166230000|2022-01-26 03:03:50|66.25|63.45|66.08|63.28|66.25|63.45|66.08|63.28|0
1643166240000|2022-01-26 03:04:00|66.05|63.25|66.11|63.31|66.11|63.31|66.05|63.25|0
1643166250000|2022-01-26 03:04:10|66.22|63.42|66.19|63.39|66.22|63.42|66.19|63.39|0
1643166260000|2022-01-26 03:04:20|66.22|63.42|66.17|63.37|66.22|63.42|66.17|63.37|0
1643166270000|2022-01-26 03:04:30|66.22|63.42|66.19|63.39|66.22|63.42|66.19|63.39|0
1643166280000|2022-01-26 03:04:40|66.11|63.31|66.17|63.37|66.17|63.37|66.11|63.31|0
1643166290000|2022-01-26 03:04:50|66.19|63.39|66.28|63.48|66.28|63.48|66.19|63.39|0
1643166300000|2022-01-26 03:05:00|66.34|63.54|66.34|63.54|66.34|63.54|66.25|63.45|0
1643166320000|2022-01-26 03:05:20|66.37|63.57|66.37|63.57|66.37|63.57|66.37|63.57|0
1643166330000|2022-01-26 03:05:30|66.34|63.54|66.34|63.54|66.37|63.57|66.34|63.54|0
1643166340000|2022-01-26 03:05:40|66.37|63.57|66.37|63.57|66.37|63.57|66.37|63.57|0
1643166350000|2022-01-26 03:05:50|66.4|63.6|66.4|63.6|66.4|63.6|66.4|63.6|0
1643166360000|2022-01-26 03:06:00|66.46|63.66|66.46|63.66|66.46|63.66|66.46|63.66|0
1643166370000|2022-01-26 03:06:10|66.52|63.72|66.52|63.72|66.52|63.72|66.52|63.72|0
1643166380000|2022-01-26 03:06:20|66.49|63.69|66.64|63.84|66.64|63.84|66.49|63.69|0
1643166390000|2022-01-26 03:06:30|66.67|63.87|66.76|63.96|66.76|63.96|66.67|63.87|0
1643166400000|2022-01-26 03:06:40|66.78|63.98|67.47|64.67|67.71|64.91|66.78|63.98|0
1643166410000|2022-01-26 03:06:50|67.53|64.73|67.32|64.52|67.53|64.73|67.23|64.43|0
1643166420000|2022-01-26 03:07:00|67.5|64.7|67.23|64.43|67.5|64.7|67.23|64.43|0
1643166430000|2022-01-26 03:07:10|67.32|64.52|67.14|64.34|67.32|64.52|67.14|64.34|0
1643166440000|2022-01-26 03:07:20|67.11|64.31|67.02|64.22|67.11|64.31|67.02|64.22|0
1643166450000|2022-01-26 03:07:30|66.99|64.19|66.99|64.19|66.99|64.19|66.99|64.19|0
1643166460000|2022-01-26 03:07:40|66.96|64.16|66.93|64.13|66.96|64.16|66.93|64.13|0
1643166470000|2022-01-26 03:07:50|66.9|64.1|66.96|64.16|66.96|64.16|66.81|64.01|0
1643166480000|2022-01-26 03:08:00|66.84|64.04|66.87|64.07|66.9|64.1|66.84|64.04|0
1643166490000|2022-01-26 03:08:10|66.84|64.04|66.84|64.04|66.87|64.07|66.84|64.04|0
1643166500000|2022-01-26 03:08:20|66.87|64.07|66.84|64.04|66.87|64.07|66.84|64.04|0
1643166510000|2022-01-26 03:08:30|66.81|64.01|66.87|64.07|66.87|64.07|66.78|63.98|0
1643166520000|2022-01-26 03:08:40|66.9|64.1|66.9|64.1|66.9|64.1|66.9|64.1|0
1643166540000|2022-01-26 03:09:00|66.96|64.16|66.9|64.1|66.99|64.19|66.9|64.1|0
1643166550000|2022-01-26 03:09:10|66.96|64.16|66.96|64.16|66.96|64.16|66.96|64.16|0
1643166560000|2022-01-26 03:09:20|66.93|64.13|66.99|64.19|66.99|64.19|66.93|64.13|0
1643166570000|2022-01-26 03:09:30|66.96|64.16|66.93|64.13|66.96|64.16|66.93|64.13|0
1643166580000|2022-01-26 03:09:40|66.99|64.19|66.99|64.19|66.99|64.19|66.96|64.16|0
1643166590000|2022-01-26 03:09:50|67.08|64.28|67.11|64.31|67.11|64.31|67.05|64.25|0
1643166600000|2022-01-26 03:10:00|67.05|64.25|67.14|64.34|67.14|64.34|67.02|64.22|0
1643166610000|2022-01-26 03:10:10|67.08|64.28|67.02|64.22|67.08|64.28|67.02|64.22|0
1643166620000|2022-01-26 03:10:20|67.08|64.28|67.08|64.28|67.08|64.28|67.05|64.25|0
1643166630000|2022-01-26 03:10:30|67.11|64.31|67.17|64.37|67.17|64.37|67.08|64.28|0
1643166640000|2022-01-26 03:10:40|67.14|64.34|67.14|64.34|67.14|64.34|67.14|64.34|0
1643166650000|2022-01-26 03:10:50|67.17|64.37|67.11|64.31|67.17|64.37|67.11|64.31|0
1643166660000|2022-01-26 03:11:00|67.08|64.28|67.29|64.49|67.29|64.49|67.08|64.28|0
1643166670000|2022-01-26 03:11:10|67.26|64.46|67.17|64.37|67.26|64.46|67.17|64.37|0
1643166680000|2022-01-26 03:11:20|67.11|64.31|67.11|64.31|67.17|64.37|67.11|64.31|0
1643166690000|2022-01-26 03:11:30|67.17|64.37|67.14|64.34|67.2|64.4|67.11|64.31|0
1643166700000|2022-01-26 03:11:40|67.11|64.31|67.14|64.34|67.14|64.34|67.08|64.28|0
1643166710000|2022-01-26 03:11:50|67.11|64.31|67.14|64.34|67.14|64.34|67.11|64.31|0
1643166720000|2022-01-26 03:12:00|67.11|64.31|67.11|64.31|67.11|64.31|67.11|64.31|0
1643166730000|2022-01-26 03:12:10|67.08|64.28|67.11|64.31|67.11|64.31|67.08|64.28|0
1643166740000|2022-01-26 03:12:20|67.2|64.4|67.14|64.34|67.2|64.4|67.14|64.34|0
1643166750000|2022-01-26 03:12:30|67.11|64.31|67.17|64.37|67.17|64.37|67.11|64.31|0
1643166760000|2022-01-26 03:12:40|67.32|64.52|67.23|64.43|67.32|64.52|67.23|64.43|0
1643166770000|2022-01-26 03:12:50|67.26|64.46|67.14|64.34|67.29|64.49|67.14|64.34|0
1643166780000|2022-01-26 03:13:00|67.05|64.25|67.11|64.31|67.11|64.31|67.05|64.25|0
1643166790000|2022-01-26 03:13:10|67.17|64.37|67.11|64.31|67.17|64.37|67.08|64.28|0
1643166800000|2022-01-26 03:13:20|67.08|64.28|66.99|64.19|67.08|64.28|66.93|64.13|0
1643166810000|2022-01-26 03:13:30|66.93|64.13|66.87|64.07|66.93|64.13|66.87|64.07|0
1643166820000|2022-01-26 03:13:40|66.81|64.01|66.75|63.95|66.81|64.01|66.75|63.95|0
1643166830000|2022-01-26 03:13:50|66.81|64.01|66.87|64.07|66.87|64.07|66.78|63.98|0
1643166840000|2022-01-26 03:14:00|66.84|64.04|66.81|64.01|66.84|64.04|66.81|64.01|0
1643166850000|2022-01-26 03:14:10|66.78|63.98|66.78|63.98|66.81|64.01|66.75|63.95|0
1643166860000|2022-01-26 03:14:20|66.81|64.01|66.78|63.98|66.81|64.01|66.78|63.98|0
1643166870000|2022-01-26 03:14:30|66.75|63.95|66.75|63.95|66.81|64.01|66.75|63.95|0
1643166880000|2022-01-26 03:14:40|66.78|63.98|66.78|63.98|66.81|64.01|66.78|63.98|0
1643166890000|2022-01-26 03:14:50|66.75|63.95|66.72|63.92|66.75|63.95|66.69|63.89|0
1643166900000|2022-01-26 03:15:00|66.69|63.89|66.75|63.95|66.75|63.95|66.69|63.89|0
1643166910000|2022-01-26 03:15:10|66.78|63.98|66.81|64.01|66.84|64.04|66.78|63.98|0
1643166920000|2022-01-26 03:15:20|66.78|63.98|66.72|63.92|66.78|63.98|66.72|63.92|0
1643166930000|2022-01-26 03:15:30|66.69|63.89|66.57|63.77|66.69|63.89|66.57|63.77|0
1643166940000|2022-01-26 03:15:40|66.54|63.74|66.57|63.77|66.57|63.77|66.54|63.74|0
1643166950000|2022-01-26 03:15:50|66.54|63.74|66.52|63.72|66.54|63.74|66.52|63.72|0
1643166960000|2022-01-26 03:16:00|66.54|63.74|66.46|63.66|66.54|63.74|66.46|63.66|0
1643166970000|2022-01-26 03:16:10|66.48|63.68|66.54|63.74|66.57|63.77|66.48|63.68|0
1643166980000|2022-01-26 03:16:20|66.57|63.77|66.72|63.92|66.72|63.92|66.57|63.77|0
1643166990000|2022-01-26 03:16:30|66.63|63.83|66.6|63.8|66.63|63.83|66.6|63.8|0
1643167000000|2022-01-26 03:16:40|66.57|63.77|66.57|63.77|66.57|63.77|66.57|63.77|0
1643167010000|2022-01-26 03:16:50|66.63|63.83|66.66|63.86|66.66|63.86|66.63|63.83|0
1643167020000|2022-01-26 03:17:00|66.78|63.98|66.75|63.95|66.78|63.98|66.69|63.89|0
1643167030000|2022-01-26 03:17:10|66.72|63.92|66.72|63.92|66.72|63.92|66.72|63.92|0
1643167040000|2022-01-26 03:17:20|66.75|63.95|66.69|63.89|66.81|64.01|66.69|63.89|0
1643167050000|2022-01-26 03:17:30|66.63|63.83|66.6|63.8|66.66|63.86|66.6|63.8|0
1643167060000|2022-01-26 03:17:40|66.57|63.77|66.57|63.77|66.57|63.77|66.57|63.77|0
1643167070000|2022-01-26 03:17:50|66.6|63.8|66.66|63.86|66.66|63.86|66.6|63.8|0
1643167080000|2022-01-26 03:18:00|66.69|63.89|66.69|63.89|66.69|63.89|66.69|63.89|0
1643167090000|2022-01-26 03:18:10|67.02|64.22|66.99|64.19|67.02|64.22|66.99|64.19|0
1643167100000|2022-01-26 03:18:20|66.9|64.1|66.96|64.16|67.05|64.25|66.9|64.1|0
1643167110000|2022-01-26 03:18:30|66.99|64.19|66.99|64.19|66.99|64.19|66.99|64.19|0
1643167120000|2022-01-26 03:18:40|66.96|64.16|66.96|64.16|66.99|64.19|66.96|64.16|0
1643167130000|2022-01-26 03:18:50|67.05|64.25|66.99|64.19|67.05|64.25|66.99|64.19|0
1643167140000|2022-01-26 03:19:00|67.02|64.22|67.11|64.31|67.11|64.31|67.02|64.22|0
1643167150000|2022-01-26 03:19:10|67.23|64.43|67.23|64.43|67.23|64.43|67.2|64.4|0
1643167160000|2022-01-26 03:19:20|67.11|64.31|67.11|64.31|67.17|64.37|67.11|64.31|0
1643167170000|2022-01-26 03:19:30|67.14|64.34|67.11|64.31|67.2|64.4|67.11|64.31|0
1643167180000|2022-01-26 03:19:40|67.08|64.28|67.08|64.28|67.08|64.28|67.08|64.28|0
1643167190000|2022-01-26 03:19:50|67.05|64.25|67.11|64.31|67.11|64.31|67.05|64.25|0
1643167200000|2022-01-26 03:20:00|67.23|64.43|66.99|64.19|67.23|64.43|66.99|64.19|0
1643167210000|2022-01-26 03:20:10|66.93|64.13|66.96|64.16|67.02|64.22|66.93|64.13|0
1643167220000|2022-01-26 03:20:20|67.02|64.22|67.02|64.22|67.02|64.22|67.02|64.22|0
1643167230000|2022-01-26 03:20:30|67.23|64.43|67.31|64.51|67.35|64.55|67.23|64.43|0
1643167240000|2022-01-26 03:20:40|67.29|64.49|67.19|64.39|67.29|64.49|67.19|64.39|0
1643167250000|2022-01-26 03:20:50|67.29|64.49|67.31|64.51|67.31|64.51|67.25|64.45|0
1643167260000|2022-01-26 03:21:00|67.23|64.43|67.46|64.66|67.46|64.66|67.17|64.37|0
1643167270000|2022-01-26 03:21:10|67.49|64.69|67.46|64.66|67.49|64.69|67.46|64.66|0
1643167280000|2022-01-26 03:21:20|67.4|64.6|67.23|64.43|67.4|64.6|67.23|64.43|0
1643167290000|2022-01-26 03:21:30|67.11|64.31|67.02|64.22|67.11|64.31|66.99|64.19|0
1643167300000|2022-01-26 03:21:40|66.99|64.19|66.93|64.13|66.99|64.19|66.93|64.13|0
1643167310000|2022-01-26 03:21:50|66.9|64.1|66.93|64.13|66.93|64.13|66.9|64.1|0
1643167320000|2022-01-26 03:22:00|67.02|64.22|66.9|64.1|67.02|64.22|66.9|64.1|0
1643167330000|2022-01-26 03:22:10|67.02|64.22|67.46|64.66|67.46|64.66|66.99|64.19|0
1643167340000|2022-01-26 03:22:20|67.52|64.72|67.55|64.75|67.55|64.75|67.52|64.72|0
1643167350000|2022-01-26 03:22:30|67.49|64.69|67.4|64.6|67.49|64.69|67.4|64.6|0
1643167360000|2022-01-26 03:22:40|67.37|64.57|67.43|64.63|67.46|64.66|67.37|64.57|0
1643167370000|2022-01-26 03:22:50|67.46|64.66|67.52|64.72|67.52|64.72|67.43|64.63|0
1643167380000|2022-01-26 03:23:00|67.49|64.69|67.49|64.69|67.49|64.69|67.37|64.57|0
1643167390000|2022-01-26 03:23:10|67.43|64.63|67.28|64.48|67.43|64.63|67.28|64.48|0
1643167400000|2022-01-26 03:23:20|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1643167410000|2022-01-26 03:23:30|67.28|64.48|67.25|64.45|67.28|64.48|67.25|64.45|0
1643167420000|2022-01-26 03:23:40|67.28|64.48|67.22|64.42|67.28|64.48|67.17|64.37|0
1643167430000|2022-01-26 03:23:50|67.19|64.39|67.19|64.39|67.22|64.42|67.19|64.39|0
1643167440000|2022-01-26 03:24:00|67.25|64.45|67.34|64.54|67.34|64.54|67.25|64.45|0
1643167450000|2022-01-26 03:24:10|67.31|64.51|67.34|64.54|67.4|64.6|67.31|64.51|0
1643167460000|2022-01-26 03:24:20|67.31|64.51|67.34|64.54|67.34|64.54|67.31|64.51|0
1643167470000|2022-01-26 03:24:30|67.22|64.42|67.31|64.51|67.31|64.51|67.22|64.42|0
1643167480000|2022-01-26 03:24:40|67.28|64.48|67.28|64.48|67.28|64.48|67.28|64.48|0
1643167490000|2022-01-26 03:24:50|67.31|64.51|67.34|64.54|67.34|64.54|67.31|64.51|0
1643167500000|2022-01-26 03:25:00|67.37|64.57|67.34|64.54|67.37|64.57|67.31|64.51|0
1643167510000|2022-01-26 03:25:10|67.31|64.51|67.31|64.51|67.34|64.54|67.31|64.51|0
1643167520000|2022-01-26 03:25:20|67.34|64.54|67.31|64.51|67.34|64.54|67.31|64.51|0
1643167530000|2022-01-26 03:25:30|67.28|64.48|67.31|64.51|67.31|64.51|67.28|64.48|0
1643167540000|2022-01-26 03:25:40|67.28|64.48|67.4|64.6|67.4|64.6|67.28|64.48|0
1643167550000|2022-01-26 03:25:50|67.37|64.57|67.4|64.6|67.43|64.63|67.37|64.57|0
1643167560000|2022-01-26 03:26:00|67.43|64.63|67.37|64.57|67.43|64.63|67.37|64.57|0
1643167570000|2022-01-26 03:26:10|67.28|64.48|67.28|64.48|67.28|64.48|67.25|64.45|0
1643167580000|2022-01-26 03:26:20|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1643167590000|2022-01-26 03:26:30|67.22|64.42|67.22|64.42|67.25|64.45|67.22|64.42|0
1643167600000|2022-01-26 03:26:40|67.1|64.3|67.13|64.33|67.16|64.36|67.1|64.3|0
1643167610000|2022-01-26 03:26:50|67.1|64.3|67.22|64.42|67.22|64.42|67.1|64.3|0
1643167620000|2022-01-26 03:27:00|67.19|64.39|67.16|64.36|67.19|64.39|67.16|64.36|0
1643167630000|2022-01-26 03:27:10|67.13|64.33|67.16|64.36|67.16|64.36|67.13|64.33|0
1643167640000|2022-01-26 03:27:20|67.13|64.33|67.16|64.36|67.16|64.36|67.13|64.33|0
1643167650000|2022-01-26 03:27:30|67.13|64.33|67.1|64.3|67.13|64.33|67.1|64.3|0
1643167660000|2022-01-26 03:27:40|67.04|64.24|67.01|64.21|67.04|64.24|66.99|64.19|0
1643167670000|2022-01-26 03:27:50|67.04|64.24|67.04|64.24|67.1|64.3|67.04|64.24|0
1643167680000|2022-01-26 03:28:00|67.1|64.3|67.04|64.24|67.1|64.3|67.04|64.24|0
1643167690000|2022-01-26 03:28:10|67.07|64.27|66.99|64.19|67.07|64.27|66.99|64.19|0
1643167700000|2022-01-26 03:28:20|66.95|64.15|66.99|64.19|66.99|64.19|66.95|64.15|0
1643167710000|2022-01-26 03:28:30|66.95|64.15|66.93|64.13|66.95|64.15|66.93|64.13|0
1643167720000|2022-01-26 03:28:40|66.81|64.01|66.57|63.77|66.81|64.01|66.57|63.77|0
1643167740000|2022-01-26 03:29:00|66.63|63.83|66.69|63.89|66.69|63.89|66.63|63.83|0
1643167750000|2022-01-26 03:29:10|66.66|63.86|66.66|63.86|66.69|63.89|66.66|63.86|0
1643167760000|2022-01-26 03:29:20|66.63|63.83|66.69|63.89|66.69|63.89|66.63|63.83|0
1643167780000|2022-01-26 03:29:40|66.75|63.95|66.75|63.95|66.83|64.03|66.75|63.95|0
1643167790000|2022-01-26 03:29:50|66.69|63.89|66.78|63.98|66.78|63.98|66.69|63.89|0
1643167800000|2022-01-26 03:30:00|66.75|63.95|66.87|64.07|66.87|64.07|66.69|63.89|0
1643167810000|2022-01-26 03:30:10|66.98|64.18|66.92|64.12|67.04|64.24|66.92|64.12|0
1643167820000|2022-01-26 03:30:20|66.98|64.18|67.22|64.42|67.22|64.42|66.98|64.18|0
1643167830000|2022-01-26 03:30:30|67.34|64.54|67.4|64.6|67.46|64.66|67.34|64.54|0
1643167840000|2022-01-26 03:30:40|67.34|64.54|67.34|64.54|67.34|64.54|67.31|64.51|0
1643167850000|2022-01-26 03:30:50|67.4|64.6|67.34|64.54|67.4|64.6|67.34|64.54|0
1643167860000|2022-01-26 03:31:00|67.28|64.48|67.22|64.42|67.34|64.54|67.22|64.42|0
1643167870000|2022-01-26 03:31:10|67.1|64.3|67.07|64.27|67.1|64.3|67.07|64.27|0
1643167880000|2022-01-26 03:31:20|67.04|64.24|66.98|64.18|67.04|64.24|66.98|64.18|0
1643167890000|2022-01-26 03:31:30|67.07|64.27|67.1|64.3|67.1|64.3|67.07|64.27|0
1643167900000|2022-01-26 03:31:40|67.16|64.36|67.73|64.93|67.73|64.93|67.16|64.36|0
1643167910000|2022-01-26 03:31:50|67.64|64.84|67.52|64.72|67.7|64.9|67.52|64.72|0
1643167920000|2022-01-26 03:32:00|67.58|64.78|67.46|64.66|67.64|64.84|67.46|64.66|0
1643167930000|2022-01-26 03:32:10|67.49|64.69|67.58|64.78|67.58|64.78|67.49|64.69|0
1643167940000|2022-01-26 03:32:20|67.49|64.69|67.46|64.66|67.52|64.72|67.46|64.66|0
1643167950000|2022-01-26 03:32:30|67.43|64.63|67.46|64.66|67.46|64.66|67.43|64.63|0
1643167960000|2022-01-26 03:32:40|67.43|64.63|67.46|64.66|67.46|64.66|67.4|64.6|0
1643167970000|2022-01-26 03:32:50|67.52|64.72|67.46|64.66|67.52|64.72|67.46|64.66|0
1643167980000|2022-01-26 03:33:00|67.43|64.63|67.49|64.69|67.52|64.72|67.43|64.63|0
1643167990000|2022-01-26 03:33:10|67.58|64.78|67.76|64.96|67.76|64.96|67.58|64.78|0
1643168000000|2022-01-26 03:33:20|67.7|64.9|67.58|64.78|67.7|64.9|67.58|64.78|0
1643168010000|2022-01-26 03:33:30|67.4|64.6|67.4|64.6|67.43|64.63|67.4|64.6|0
1643168020000|2022-01-26 03:33:40|67.52|64.72|67.46|64.66|67.52|64.72|67.46|64.66|0
1643168030000|2022-01-26 03:33:50|67.43|64.63|67.49|64.69|67.49|64.69|67.43|64.63|0
1643168040000|2022-01-26 03:34:00|67.46|64.66|67.94|65.14|67.94|65.14|67.46|64.66|0
1643168050000|2022-01-26 03:34:10|67.79|64.99|67.91|65.11|67.91|65.11|67.76|64.96|0
1643168060000|2022-01-26 03:34:20|67.94|65.14|67.94|65.14|67.94|65.14|67.88|65.08|0
1643168070000|2022-01-26 03:34:30|68.06|65.26|68.12|65.32|68.12|65.32|68|65.2|0
1643168080000|2022-01-26 03:34:40|68.06|65.26|68.12|65.32|68.12|65.32|68.06|65.26|0
1643168090000|2022-01-26 03:34:50|68.18|65.38|68.12|65.32|68.18|65.38|68.12|65.32|0
1643168100000|2022-01-26 03:35:00|68.18|65.38|68.18|65.38|68.18|65.38|68.12|65.32|0
1643168110000|2022-01-26 03:35:10|68.24|65.44|68.18|65.38|68.3|65.5|68.18|65.38|0
1643168120000|2022-01-26 03:35:20|68.12|65.32|68.06|65.26|68.12|65.32|68.06|65.26|0
1643168130000|2022-01-26 03:35:30|68.12|65.32|68|65.2|68.12|65.32|68|65.2|0
1643168140000|2022-01-26 03:35:40|68.12|65.32|68|65.2|68.12|65.32|67.94|65.14|0
1643168150000|2022-01-26 03:35:50|68.06|65.26|68|65.2|68.06|65.26|68|65.2|0
1643168160000|2022-01-26 03:36:00|68.03|65.23|68|65.2|68.06|65.26|68|65.2|0
1643168170000|2022-01-26 03:36:10|67.94|65.14|67.88|65.08|67.94|65.14|67.88|65.08|0
1643168180000|2022-01-26 03:36:20|67.94|65.14|67.94|65.14|67.94|65.14|67.94|65.14|0
1643168190000|2022-01-26 03:36:30|67.88|65.08|67.88|65.08|67.88|65.08|67.88|65.08|0
1643168200000|2022-01-26 03:36:40|67.82|65.02|67.76|64.96|67.82|65.02|67.76|64.96|0
1643168210000|2022-01-26 03:36:50|67.79|64.99|67.79|64.99|67.82|65.02|67.79|64.99|0
1643168220000|2022-01-26 03:37:00|67.82|65.02|67.91|65.11|67.91|65.11|67.82|65.02|0
1643168230000|2022-01-26 03:37:10|67.88|65.08|67.88|65.08|67.88|65.08|67.85|65.05|0
1643168240000|2022-01-26 03:37:20|67.85|65.05|67.82|65.02|67.85|65.05|67.82|65.02|0
1643168250000|2022-01-26 03:37:30|67.85|65.05|67.88|65.08|67.88|65.08|67.85|65.05|0
1643168260000|2022-01-26 03:37:40|67.82|65.02|67.79|64.99|67.82|65.02|67.79|64.99|0
1643168270000|2022-01-26 03:37:50|67.7|64.9|67.88|65.08|67.88|65.08|67.7|64.9|0
1643168280000|2022-01-26 03:38:00|67.76|64.96|67.88|65.08|67.91|65.11|67.76|64.96|0
1643168290000|2022-01-26 03:38:10|67.97|65.17|67.88|65.08|68.03|65.23|67.88|65.08|0
1643168300000|2022-01-26 03:38:20|67.91|65.11|67.88|65.08|68|65.2|67.88|65.08|0
1643168310000|2022-01-26 03:38:30|68|65.2|68.06|65.26|68.06|65.26|68|65.2|0
1643168320000|2022-01-26 03:38:40|67.97|65.17|67.88|65.08|67.97|65.17|67.88|65.08|0
1643168330000|2022-01-26 03:38:50|67.82|65.02|67.82|65.02|67.82|65.02|67.82|65.02|0
1643168340000|2022-01-26 03:39:00|67.79|64.99|67.82|65.02|67.82|65.02|67.79|64.99|0
1643168350000|2022-01-26 03:39:10|67.79|64.99|67.82|65.02|67.82|65.02|67.79|64.99|0
1643168360000|2022-01-26 03:39:20|67.85|65.05|67.79|64.99|67.85|65.05|67.79|64.99|0
1643168370000|2022-01-26 03:39:30|67.76|64.96|67.76|64.96|67.76|64.96|67.76|64.96|0
1643168380000|2022-01-26 03:39:40|67.7|64.9|67.76|64.96|67.76|64.96|67.7|64.9|0
1643168390000|2022-01-26 03:39:50|67.7|64.9|67.64|64.84|67.7|64.9|67.64|64.84|0
1643168400000|2022-01-26 03:40:00|67.7|64.9|67.7|64.9|67.73|64.93|67.7|64.9|0
1643168410000|2022-01-26 03:40:10|67.88|65.08|67.85|65.05|67.88|65.08|67.76|64.96|0
1643168420000|2022-01-26 03:40:20|67.76|64.96|67.79|64.99|67.79|64.99|67.73|64.93|0
1643168430000|2022-01-26 03:40:30|67.82|65.02|67.85|65.05|67.88|65.08|67.82|65.02|0
1643168440000|2022-01-26 03:40:40|67.82|65.02|67.85|65.05|67.88|65.08|67.82|65.02|0
1643168450000|2022-01-26 03:40:50|67.91|65.11|67.97|65.17|67.97|65.17|67.91|65.11|0
1643168460000|2022-01-26 03:41:00|67.94|65.14|67.97|65.17|67.97|65.17|67.88|65.08|0
1643168470000|2022-01-26 03:41:10|67.88|65.08|67.76|64.96|67.88|65.08|67.76|64.96|0
1643168480000|2022-01-26 03:41:20|67.82|65.02|67.7|64.9|67.82|65.02|67.7|64.9|0
1643168490000|2022-01-26 03:41:30|67.76|64.96|67.88|65.08|67.88|65.08|67.76|64.96|0
1643168500000|2022-01-26 03:41:40|67.84|65.04|67.84|65.04|67.88|65.08|67.84|65.04|0
1643168510000|2022-01-26 03:41:50|67.88|65.08|67.9|65.1|67.9|65.1|67.88|65.08|0
1643168520000|2022-01-26 03:42:00|67.82|65.02|67.76|64.96|67.94|65.14|67.76|64.96|0
1643168530000|2022-01-26 03:42:10|67.82|65.02|67.88|65.08|67.88|65.08|67.82|65.02|0
1643168540000|2022-01-26 03:42:20|67.82|65.02|67.82|65.02|67.82|65.02|67.82|65.02|0
1643168550000|2022-01-26 03:42:30|67.88|65.08|67.82|65.02|67.88|65.08|67.82|65.02|0
1643168560000|2022-01-26 03:42:40|67.78|64.98|67.82|65.02|67.82|65.02|67.78|64.98|0
1643168570000|2022-01-26 03:42:50|67.78|64.98|67.78|64.98|67.78|64.98|67.7|64.9|0
1643168580000|2022-01-26 03:43:00|67.84|65.04|67.76|64.96|67.84|65.04|67.76|64.96|0
1643168590000|2022-01-26 03:43:10|67.7|64.9|67.72|64.92|67.78|64.98|67.7|64.9|0
1643168600000|2022-01-26 03:43:20|67.7|64.9|67.64|64.84|67.7|64.9|67.64|64.84|0
1643168610000|2022-01-26 03:43:30|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1643168620000|2022-01-26 03:43:40|67.64|64.84|67.76|64.96|67.76|64.96|67.64|64.84|0
1643168630000|2022-01-26 03:43:50|67.66|64.86|67.72|64.92|67.72|64.92|67.66|64.86|0
1643168640000|2022-01-26 03:44:00|67.76|64.96|67.76|64.96|67.76|64.96|67.7|64.9|0
1643168650000|2022-01-26 03:44:10|67.82|65.02|67.82|65.02|67.84|65.04|67.82|65.02|0
1643168660000|2022-01-26 03:44:20|67.94|65.14|67.84|65.04|67.94|65.14|67.84|65.04|0
1643168670000|2022-01-26 03:44:30|67.81|65.01|67.93|65.13|67.93|65.13|67.81|65.01|0
1643168680000|2022-01-26 03:44:40|67.9|65.1|67.87|65.07|67.9|65.1|67.87|65.07|0
1643168690000|2022-01-26 03:44:50|67.9|65.1|67.99|65.19|67.99|65.19|67.9|65.1|0
1643168700000|2022-01-26 03:45:00|68.05|65.25|67.81|65.01|68.05|65.25|67.81|65.01|0
1643168710000|2022-01-26 03:45:10|67.75|64.95|67.78|64.98|67.78|64.98|67.75|64.95|0
1643168720000|2022-01-26 03:45:20|67.81|65.01|67.87|65.07|67.87|65.07|67.81|65.01|0
1643168730000|2022-01-26 03:45:30|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1643168750000|2022-01-26 03:45:50|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1643168760000|2022-01-26 03:46:00|68.42|65.62|68.48|65.68|68.48|65.68|68.42|65.62|0
1643168780000|2022-01-26 03:46:20|68.51|65.71|68.48|65.68|68.51|65.71|68.48|65.68|0
1643168790000|2022-01-26 03:46:30|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1643168800000|2022-01-26 03:46:40|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1643168820000|2022-01-26 03:47:00|68.48|65.68|68.48|65.68|68.54|65.74|68.48|65.68|0
1643168830000|2022-01-26 03:47:10|68.44|65.64|68.48|65.68|68.48|65.68|68.44|65.64|0
1643168840000|2022-01-26 03:47:20|68.51|65.71|68.44|65.64|68.51|65.71|68.44|65.64|0
1643168850000|2022-01-26 03:47:30|68.42|65.62|68.42|65.62|68.42|65.62|68.36|65.56|0
1643168860000|2022-01-26 03:47:40|68.44|65.64|68.36|65.56|68.44|65.64|68.36|65.56|0
1643168870000|2022-01-26 03:47:50|68.38|65.58|68.38|65.58|68.42|65.62|68.38|65.58|0
1643168880000|2022-01-26 03:48:00|68.44|65.64|68.48|65.68|68.48|65.68|68.44|65.64|0
1643168900000|2022-01-26 03:48:20|68.44|65.64|68.44|65.64|68.48|65.68|68.44|65.64|0
1643168910000|2022-01-26 03:48:30|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1643168920000|2022-01-26 03:48:40|68.38|65.58|68.42|65.62|68.42|65.62|68.38|65.58|0
1643168940000|2022-01-26 03:49:00|68.54|65.74|68.54|65.74|68.54|65.74|68.48|65.68|0
1643168950000|2022-01-26 03:49:10|68.48|65.68|68.5|65.7|68.5|65.7|68.48|65.68|0
1643168960000|2022-01-26 03:49:20|68.48|65.68|68.48|65.68|68.48|65.68|68.44|65.64|0
1643168970000|2022-01-26 03:49:30|68.44|65.64|68.41|65.61|68.44|65.64|68.38|65.58|0
1643168980000|2022-01-26 03:49:40|68.38|65.58|68.32|65.52|68.38|65.58|68.32|65.52|0
1643168990000|2022-01-26 03:49:50|68.35|65.55|68.35|65.55|68.35|65.55|68.35|65.55|0
1643169000000|2022-01-26 03:50:00|68.38|65.58|68.35|65.55|68.38|65.58|68.35|65.55|0
1643169010000|2022-01-26 03:50:10|68.32|65.52|68.35|65.55|68.35|65.55|68.32|65.52|0
1643169030000|2022-01-26 03:50:30|68.38|65.58|68.38|65.58|68.38|65.58|68.38|65.58|0
1643169040000|2022-01-26 03:50:40|68.41|65.61|68.47|65.67|68.47|65.67|68.41|65.61|0
1643169050000|2022-01-26 03:50:50|68.38|65.58|68.41|65.61|68.41|65.61|68.38|65.58|0
1643169060000|2022-01-26 03:51:00|68.54|65.74|68.54|65.74|68.54|65.74|68.54|65.74|0
1643169070000|2022-01-26 03:51:10|68.56|65.76|68.56|65.76|68.56|65.76|68.56|65.76|0
1643169080000|2022-01-26 03:51:20|68.53|65.73|68.72|65.92|68.72|65.92|68.53|65.73|0
1643169090000|2022-01-26 03:51:30|68.66|65.86|68.9|66.1|68.9|66.1|68.66|65.86|0
1643169100000|2022-01-26 03:51:40|68.78|65.98|68.96|66.16|68.96|66.16|68.78|65.98|0
1643169110000|2022-01-26 03:51:50|69.02|66.22|69.02|66.22|69.02|66.22|69.02|66.22|0
1643169120000|2022-01-26 03:52:00|68.99|66.19|68.9|66.1|68.99|66.19|68.9|66.1|0
1643169130000|2022-01-26 03:52:10|68.96|66.16|68.96|66.16|68.96|66.16|68.9|66.1|0
1643169150000|2022-01-26 03:52:30|68.9|66.1|68.59|65.79|68.9|66.1|68.59|65.79|0
1643169170000|2022-01-26 03:52:50|68.66|65.86|68.47|65.67|68.66|65.86|68.47|65.67|0
1643169180000|2022-01-26 03:53:00|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1643169190000|2022-01-26 03:53:10|68.23|65.43|68.29|65.49|68.29|65.49|68.17|65.37|0
1643169200000|2022-01-26 03:53:20|68.26|65.46|68.29|65.49|68.29|65.49|68.26|65.46|0
1643169210000|2022-01-26 03:53:30|68.23|65.43|68.23|65.43|68.23|65.43|68.05|65.25|0
1643169220000|2022-01-26 03:53:40|68.17|65.37|68.17|65.37|68.17|65.37|68.17|65.37|0
1643169230000|2022-01-26 03:53:50|68.2|65.4|68.2|65.4|68.2|65.4|68.2|65.4|0
1643169240000|2022-01-26 03:54:00|68.17|65.37|68.17|65.37|68.17|65.37|68.11|65.31|0
1643169260000|2022-01-26 03:54:20|68.23|65.43|68.26|65.46|68.26|65.46|68.23|65.43|0
1643169270000|2022-01-26 03:54:30|68.29|65.49|68.32|65.52|68.32|65.52|68.29|65.49|0
1643169280000|2022-01-26 03:54:40|68.29|65.49|68.29|65.49|68.29|65.49|68.26|65.46|0
1643169290000|2022-01-26 03:54:50|68.23|65.43|68.23|65.43|68.23|65.43|68.23|65.43|0
1643169300000|2022-01-26 03:55:00|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1643169310000|2022-01-26 03:55:10|68.26|65.46|68.29|65.49|68.29|65.49|68.26|65.46|0
1643169320000|2022-01-26 03:55:20|68.26|65.46|68.29|65.49|68.29|65.49|68.23|65.43|0
1643169390000|2022-01-26 03:56:30|68.23|65.43|68.29|65.49|68.29|65.49|68.23|65.43|0
1643169420000|2022-01-26 03:57:00|68.32|65.52|68.29|65.49|68.32|65.52|68.29|65.49|0
1643169430000|2022-01-26 03:57:10|68.26|65.46|68.26|65.46|68.26|65.46|68.26|65.46|0
1643169440000|2022-01-26 03:57:20|68.35|65.55|68.41|65.61|68.41|65.61|68.35|65.55|0
1643169460000|2022-01-26 03:57:40|68.44|65.64|68.44|65.64|68.44|65.64|68.41|65.61|0
1643169470000|2022-01-26 03:57:50|68.41|65.61|68.41|65.61|68.41|65.61|68.41|65.61|0
1643169480000|2022-01-26 03:58:00|68.38|65.58|68.35|65.55|68.38|65.58|68.35|65.55|0
1643169490000|2022-01-26 03:58:10|68.41|65.61|68.17|65.37|68.41|65.61|68.17|65.37|0
1643169500000|2022-01-26 03:58:20|68.23|65.43|68.23|65.43|68.23|65.43|68.23|65.43|0
1643169510000|2022-01-26 03:58:30|68.35|65.55|68.35|65.55|68.35|65.55|68.35|65.55|0
1643169520000|2022-01-26 03:58:40|68.47|65.67|68.41|65.61|68.47|65.67|68.41|65.61|0
1643169530000|2022-01-26 03:58:50|68.38|65.58|68.41|65.61|68.41|65.61|68.38|65.58|0
1643169540000|2022-01-26 03:59:00|68.47|65.67|68.47|65.67|68.53|65.73|68.47|65.67|0
1643169550000|2022-01-26 03:59:10|68.53|65.73|68.41|65.61|68.53|65.73|68.41|65.61|0
1643169560000|2022-01-26 03:59:20|68.35|65.55|68.35|65.55|68.35|65.55|68.35|65.55|0
1643169570000|2022-01-26 03:59:30|68.41|65.61|68.41|65.61|68.41|65.61|68.35|65.55|0
1643169580000|2022-01-26 03:59:40|68.35|65.55|68.35|65.55|68.35|65.55|68.35|65.55|0
1643169590000|2022-01-26 03:59:50|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1643169600000|2022-01-26 04:00:00|68.35|65.55|68.59|65.79|68.59|65.79|68.35|65.55|0
1643169610000|2022-01-26 04:00:10|68.53|65.73|68.53|65.73|68.53|65.73|68.53|65.73|0
1643169620000|2022-01-26 04:00:20|68.59|65.79|68.47|65.67|68.59|65.79|68.47|65.67|0
1643169630000|2022-01-26 04:00:30|68.53|65.73|68.59|65.79|68.59|65.79|68.53|65.73|0
1643169650000|2022-01-26 04:00:50|68.65|65.85|68.65|65.85|68.65|65.85|68.65|65.85|0
1643169660000|2022-01-26 04:01:00|68.59|65.79|68.59|65.79|68.65|65.85|68.59|65.79|0
1643169670000|2022-01-26 04:01:10|68.56|65.76|68.59|65.79|68.59|65.79|68.56|65.76|0
1643169680000|2022-01-26 04:01:20|68.53|65.73|68.53|65.73|68.53|65.73|68.53|65.73|0
1643169690000|2022-01-26 04:01:30|68.47|65.67|68.53|65.73|68.53|65.73|68.47|65.67|0
1643169700000|2022-01-26 04:01:40|68.47|65.67|68.59|65.79|68.59|65.79|68.47|65.67|0
1643169710000|2022-01-26 04:01:50|68.65|65.85|68.77|65.97|68.77|65.97|68.65|65.85|0
1643169720000|2022-01-26 04:02:00|68.71|65.91|68.71|65.91|68.77|65.97|68.71|65.91|0
1643169730000|2022-01-26 04:02:10|68.59|65.79|68.53|65.73|68.59|65.79|68.53|65.73|0
1643169740000|2022-01-26 04:02:20|68.47|65.67|68.35|65.55|68.47|65.67|68.35|65.55|0
1643169750000|2022-01-26 04:02:30|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1643169760000|2022-01-26 04:02:40|68.23|65.43|68.11|65.31|68.23|65.43|68.11|65.31|0
1643169770000|2022-01-26 04:02:50|68.05|65.25|68.05|65.25|68.11|65.31|68.05|65.25|0
1643169780000|2022-01-26 04:03:00|68.11|65.31|68.17|65.37|68.17|65.37|68.11|65.31|0
1643169790000|2022-01-26 04:03:10|68.11|65.31|68.05|65.25|68.11|65.31|68.05|65.25|0
1643169800000|2022-01-26 04:03:20|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1643169810000|2022-01-26 04:03:30|67.93|65.13|67.93|65.13|67.99|65.19|67.93|65.13|0
1643169820000|2022-01-26 04:03:40|67.96|65.16|67.99|65.19|67.99|65.19|67.93|65.13|0
1643169830000|2022-01-26 04:03:50|67.87|65.07|67.93|65.13|67.93|65.13|67.87|65.07|0
1643169840000|2022-01-26 04:04:00|67.87|65.07|67.81|65.01|67.87|65.07|67.81|65.01|0
1643169850000|2022-01-26 04:04:10|67.87|65.07|67.81|65.01|67.87|65.07|67.81|65.01|0
1643169860000|2022-01-26 04:04:20|67.63|64.83|67.63|64.83|67.63|64.83|67.63|64.83|0
1643169870000|2022-01-26 04:04:30|67.57|64.77|67.51|64.71|67.57|64.77|67.51|64.71|0
1643169880000|2022-01-26 04:04:40|67.39|64.59|67.39|64.59|67.39|64.59|67.39|64.59|0
1643169890000|2022-01-26 04:04:50|67.45|64.65|67.3|64.5|67.45|64.65|67.3|64.5|0
1643169900000|2022-01-26 04:05:00|67.39|64.59|67.27|64.47|67.39|64.59|67.27|64.47|0
1643169910000|2022-01-26 04:05:10|67.21|64.41|67.03|64.23|67.21|64.41|67.03|64.23|0
1643169920000|2022-01-26 04:05:20|67.09|64.29|67.15|64.35|67.21|64.41|67.09|64.29|0
1643169930000|2022-01-26 04:05:30|67.27|64.47|67.27|64.47|67.33|64.53|67.27|64.47|0
1643169940000|2022-01-26 04:05:40|67.33|64.53|67.27|64.47|67.33|64.53|67.27|64.47|0
1643169950000|2022-01-26 04:05:50|67.21|64.41|67.27|64.47|67.27|64.47|67.21|64.41|0
1643169960000|2022-01-26 04:06:00|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1643169970000|2022-01-26 04:06:10|67.33|64.53|67.27|64.47|67.33|64.53|67.27|64.47|0
1643169980000|2022-01-26 04:06:20|67.33|64.53|67.3|64.5|67.33|64.53|67.27|64.47|0
1643169990000|2022-01-26 04:06:30|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1643170000000|2022-01-26 04:06:40|67.3|64.5|67.24|64.44|67.3|64.5|67.21|64.41|0
1643170010000|2022-01-26 04:06:50|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1643170030000|2022-01-26 04:07:10|67.33|64.53|67.39|64.59|67.39|64.59|67.27|64.47|0
1643170040000|2022-01-26 04:07:20|67.33|64.53|67.33|64.53|67.33|64.53|67.33|64.53|0
1643170050000|2022-01-26 04:07:30|67.36|64.56|67.33|64.53|67.36|64.56|67.33|64.53|0
1643170060000|2022-01-26 04:07:40|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1643170070000|2022-01-26 04:07:50|67.21|64.41|67.27|64.47|67.3|64.5|67.21|64.41|0
1643170080000|2022-01-26 04:08:00|67.3|64.5|67.33|64.53|67.39|64.59|67.3|64.5|0
1643170090000|2022-01-26 04:08:10|67.27|64.47|67.27|64.47|67.3|64.5|67.27|64.47|0
1643170100000|2022-01-26 04:08:20|67.33|64.53|67.3|64.5|67.33|64.53|67.3|64.5|0
1643170110000|2022-01-26 04:08:30|67.33|64.53|67.33|64.53|67.33|64.53|67.33|64.53|0
1643170120000|2022-01-26 04:08:40|67.39|64.59|67.39|64.59|67.39|64.59|67.39|64.59|0
1643170130000|2022-01-26 04:08:50|67.42|64.62|67.45|64.65|67.45|64.65|67.42|64.62|0
1643170140000|2022-01-26 04:09:00|67.42|64.62|67.63|64.83|67.65|64.85|67.42|64.62|0
1643170150000|2022-01-26 04:09:10|67.57|64.77|67.57|64.77|67.63|64.83|67.57|64.77|0
1643170160000|2022-01-26 04:09:20|67.59|64.79|67.57|64.77|67.59|64.79|67.57|64.77|0
1643170170000|2022-01-26 04:09:30|67.63|64.83|67.57|64.77|67.63|64.83|67.57|64.77|0
1643170190000|2022-01-26 04:09:50|67.59|64.79|67.57|64.77|67.59|64.79|67.57|64.77|0
1643170200000|2022-01-26 04:10:00|67.47|64.67|67.51|64.71|67.51|64.71|67.45|64.65|0
1643170210000|2022-01-26 04:10:10|67.45|64.65|67.45|64.65|67.45|64.65|67.45|64.65|0
1643170230000|2022-01-26 04:10:30|67.51|64.71|67.45|64.65|67.51|64.71|67.45|64.65|0
1643170240000|2022-01-26 04:10:40|67.47|64.67|67.45|64.65|67.47|64.67|67.45|64.65|0
1643170250000|2022-01-26 04:10:50|67.47|64.67|67.47|64.67|67.47|64.67|67.47|64.67|0
1643170260000|2022-01-26 04:11:00|67.51|64.71|67.47|64.67|67.51|64.71|67.47|64.67|0
1643170270000|2022-01-26 04:11:10|67.51|64.71|67.45|64.65|67.51|64.71|67.45|64.65|0
1643170280000|2022-01-26 04:11:20|67.47|64.67|67.47|64.67|67.51|64.71|67.47|64.67|0
1643170290000|2022-01-26 04:11:30|67.51|64.71|67.51|64.71|67.51|64.71|67.51|64.71|0
1643170300000|2022-01-26 04:11:40|67.45|64.65|67.53|64.73|67.53|64.73|67.45|64.65|0
1643170310000|2022-01-26 04:11:50|67.57|64.77|67.68|64.88|67.68|64.88|67.57|64.77|0
1643170320000|2022-01-26 04:12:00|67.62|64.82|67.62|64.82|67.62|64.82|67.62|64.82|0
1643170330000|2022-01-26 04:12:10|67.68|64.88|67.71|64.91|67.71|64.91|67.68|64.88|0
1643170340000|2022-01-26 04:12:20|67.68|64.88|67.83|65.03|67.83|65.03|67.65|64.85|0
1643170350000|2022-01-26 04:12:30|67.8|65|67.86|65.06|67.86|65.06|67.8|65|0
1643170360000|2022-01-26 04:12:40|67.92|65.12|67.89|65.09|67.92|65.12|67.86|65.06|0
1643170370000|2022-01-26 04:12:50|67.86|65.06|67.89|65.09|67.92|65.12|67.86|65.06|0
1643170380000|2022-01-26 04:13:00|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1643170400000|2022-01-26 04:13:20|67.86|65.06|67.89|65.09|67.89|65.09|67.86|65.06|0
1643170410000|2022-01-26 04:13:30|67.92|65.12|67.86|65.06|67.92|65.12|67.86|65.06|0
1643170420000|2022-01-26 04:13:40|67.89|65.09|67.89|65.09|67.89|65.09|67.89|65.09|0
1643170430000|2022-01-26 04:13:50|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1643170440000|2022-01-26 04:14:00|67.8|65|67.83|65.03|67.83|65.03|67.8|65|0
1643170450000|2022-01-26 04:14:10|67.86|65.06|67.83|65.03|67.86|65.06|67.83|65.03|0
1643170460000|2022-01-26 04:14:20|67.86|65.06|67.92|65.12|67.92|65.12|67.86|65.06|0
1643170470000|2022-01-26 04:14:30|67.95|65.15|67.89|65.09|67.98|65.18|67.89|65.09|0
1643170480000|2022-01-26 04:14:40|67.92|65.12|67.98|65.18|67.98|65.18|67.92|65.12|0
1643170490000|2022-01-26 04:14:50|67.92|65.12|68.04|65.24|68.04|65.24|67.92|65.12|0
1643170510000|2022-01-26 04:15:10|67.98|65.18|68.04|65.24|68.04|65.24|67.98|65.18|0
1643170530000|2022-01-26 04:15:30|67.92|65.12|67.86|65.06|67.92|65.12|67.86|65.06|0
1643170540000|2022-01-26 04:15:40|67.83|65.03|67.86|65.06|67.86|65.06|67.83|65.03|0
1643170550000|2022-01-26 04:15:50|67.83|65.03|67.86|65.06|67.86|65.06|67.83|65.03|0
1643170560000|2022-01-26 04:16:00|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1643170570000|2022-01-26 04:16:10|67.86|65.06|67.89|65.09|67.89|65.09|67.86|65.06|0
1643170580000|2022-01-26 04:16:20|67.92|65.12|67.95|65.15|67.95|65.15|67.92|65.12|0
1643170590000|2022-01-26 04:16:30|67.92|65.12|67.68|64.88|67.92|65.12|67.68|64.88|0
1643170600000|2022-01-26 04:16:40|67.65|64.85|67.59|64.79|67.65|64.85|67.56|64.76|0
1643170610000|2022-01-26 04:16:50|67.56|64.76|67.62|64.82|67.62|64.82|67.56|64.76|0
1643170620000|2022-01-26 04:17:00|67.74|64.94|67.68|64.88|67.74|64.94|67.68|64.88|0
1643170630000|2022-01-26 04:17:10|67.71|64.91|67.83|65.03|67.83|65.03|67.71|64.91|0
1643170640000|2022-01-26 04:17:20|67.74|64.94|67.77|64.97|67.77|64.97|67.74|64.94|0
1643170650000|2022-01-26 04:17:30|67.83|65.03|67.77|64.97|67.83|65.03|67.77|64.97|0
1643170660000|2022-01-26 04:17:40|67.83|65.03|67.74|64.94|67.83|65.03|67.74|64.94|0
1643170670000|2022-01-26 04:17:50|67.77|64.97|67.74|64.94|67.77|64.97|67.74|64.94|0
1643170680000|2022-01-26 04:18:00|67.77|64.97|67.77|64.97|67.77|64.97|67.77|64.97|0
1643170690000|2022-01-26 04:18:10|67.74|64.94|67.65|64.85|67.74|64.94|67.65|64.85|0
1643170700000|2022-01-26 04:18:20|67.62|64.82|67.62|64.82|67.65|64.85|67.62|64.82|0
1643170710000|2022-01-26 04:18:30|67.65|64.85|67.65|64.85|67.65|64.85|67.65|64.85|0
1643170720000|2022-01-26 04:18:40|67.71|64.91|67.8|65|67.8|65|67.71|64.91|0
1643170730000|2022-01-26 04:18:50|67.89|65.09|67.89|65.09|67.92|65.12|67.89|65.09|0
1643170740000|2022-01-26 04:19:00|67.86|65.06|67.89|65.09|67.92|65.12|67.86|65.06|0
1643170750000|2022-01-26 04:19:10|67.86|65.06|67.92|65.12|67.92|65.12|67.86|65.06|0
1643170760000|2022-01-26 04:19:20|67.95|65.15|67.92|65.12|67.95|65.15|67.92|65.12|0
1643170770000|2022-01-26 04:19:30|67.8|65|67.8|65|67.83|65.03|67.77|64.97|0
1643170780000|2022-01-26 04:19:40|67.74|64.94|67.77|64.97|67.77|64.97|67.74|64.94|0
1643170790000|2022-01-26 04:19:50|67.8|65|67.86|65.06|67.86|65.06|67.8|65|0
1643170800000|2022-01-26 04:20:00|67.8|65|67.8|65|67.8|65|67.8|65|0
1643170820000|2022-01-26 04:20:20|67.92|65.12|67.95|65.15|67.95|65.15|67.92|65.12|0
1643170830000|2022-01-26 04:20:30|67.92|65.12|67.95|65.15|67.95|65.15|67.92|65.12|0
1643170840000|2022-01-26 04:20:40|67.92|65.12|67.92|65.12|67.95|65.15|67.92|65.12|0
1643170850000|2022-01-26 04:20:50|67.86|65.06|67.98|65.18|67.98|65.18|67.86|65.06|0
1643170860000|2022-01-26 04:21:00|67.92|65.12|67.92|65.12|67.95|65.15|67.92|65.12|0
1643170870000|2022-01-26 04:21:10|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1643170880000|2022-01-26 04:21:20|67.89|65.09|67.83|65.03|67.89|65.09|67.83|65.03|0
1643170890000|2022-01-26 04:21:30|67.8|65|67.77|64.97|67.83|65.03|67.74|64.94|0
1643170900000|2022-01-26 04:21:40|67.74|64.94|67.74|64.94|67.77|64.97|67.74|64.94|0
1643170910000|2022-01-26 04:21:50|67.71|64.91|67.65|64.85|67.71|64.91|67.65|64.85|0
1643170920000|2022-01-26 04:22:00|67.62|64.82|67.65|64.85|67.65|64.85|67.62|64.82|0
1643170930000|2022-01-26 04:22:10|67.68|64.88|67.71|64.91|67.74|64.94|67.68|64.88|0
1643170940000|2022-01-26 04:22:20|67.68|64.88|67.62|64.82|67.68|64.88|67.62|64.82|0
1643170950000|2022-01-26 04:22:30|67.65|64.85|67.59|64.79|67.65|64.85|67.59|64.79|0
1643170960000|2022-01-26 04:22:40|67.62|64.82|67.59|64.79|67.65|64.85|67.59|64.79|0
1643170970000|2022-01-26 04:22:50|67.62|64.82|67.65|64.85|67.65|64.85|67.59|64.79|0
1643170980000|2022-01-26 04:23:00|67.71|64.91|67.74|64.94|67.74|64.94|67.71|64.91|0
1643170990000|2022-01-26 04:23:10|67.71|64.91|67.74|64.94|67.74|64.94|67.71|64.91|0
1643171010000|2022-01-26 04:23:30|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1643171020000|2022-01-26 04:23:40|67.89|65.09|67.86|65.06|67.89|65.09|67.86|65.06|0
1643171030000|2022-01-26 04:23:50|67.89|65.09|67.89|65.09|67.89|65.09|67.86|65.06|0
1643171040000|2022-01-26 04:24:00|67.86|65.06|67.86|65.06|67.89|65.09|67.86|65.06|0
1643171050000|2022-01-26 04:24:10|67.92|65.12|67.95|65.15|67.95|65.15|67.89|65.09|0
1643171060000|2022-01-26 04:24:20|67.92|65.12|67.89|65.09|67.92|65.12|67.89|65.09|0
1643171080000|2022-01-26 04:24:40|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1643171090000|2022-01-26 04:24:50|67.89|65.09|67.8|65|67.89|65.09|67.8|65|0
1643171100000|2022-01-26 04:25:00|67.77|64.97|67.74|64.94|67.77|64.97|67.74|64.94|0
1643171110000|2022-01-26 04:25:10|67.71|64.91|67.71|64.91|67.71|64.91|67.71|64.91|0
1643171120000|2022-01-26 04:25:20|67.68|64.88|67.65|64.85|67.68|64.88|67.65|64.85|0
1643171130000|2022-01-26 04:25:30|67.62|64.82|67.26|64.46|67.62|64.82|67.26|64.46|0
1643171140000|2022-01-26 04:25:40|67.32|64.52|67.32|64.52|67.38|64.58|67.32|64.52|0
1643171150000|2022-01-26 04:25:50|67.35|64.55|67.62|64.82|67.62|64.82|67.35|64.55|0
1643171160000|2022-01-26 04:26:00|67.68|64.88|67.62|64.82|67.68|64.88|67.62|64.82|0
1643171170000|2022-01-26 04:26:10|67.65|64.85|67.59|64.79|67.65|64.85|67.59|64.79|0
1643171180000|2022-01-26 04:26:20|67.68|64.88|67.68|64.88|67.68|64.88|67.65|64.85|0
1643171190000|2022-01-26 04:26:30|67.8|65|67.86|65.06|67.86|65.06|67.8|65|0
1643171200000|2022-01-26 04:26:40|67.83|65.03|67.77|64.97|67.83|65.03|67.77|64.97|0
1643171210000|2022-01-26 04:26:50|67.8|65|67.83|65.03|67.83|65.03|67.8|65|0
1643171220000|2022-01-26 04:27:00|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1643171230000|2022-01-26 04:27:10|67.89|65.09|67.83|65.03|67.89|65.09|67.8|65|0
1643171240000|2022-01-26 04:27:20|67.8|65|67.59|64.79|67.8|65|67.59|64.79|0
1643171250000|2022-01-26 04:27:30|67.62|64.82|67.5|64.7|67.62|64.82|67.5|64.7|0
1643171260000|2022-01-26 04:27:40|67.56|64.76|67.62|64.82|67.62|64.82|67.56|64.76|0
1643171270000|2022-01-26 04:27:50|67.56|64.76|67.59|64.79|67.59|64.79|67.56|64.76|0
1643171280000|2022-01-26 04:28:00|67.62|64.82|67.74|64.94|67.74|64.94|67.62|64.82|0
1643171290000|2022-01-26 04:28:10|67.77|64.97|67.65|64.85|67.77|64.97|67.65|64.85|0
1643171300000|2022-01-26 04:28:20|67.59|64.79|67.59|64.79|67.59|64.79|67.59|64.79|0
1643171310000|2022-01-26 04:28:30|67.65|64.85|67.65|64.85|67.65|64.85|67.65|64.85|0
1643171320000|2022-01-26 04:28:40|67.59|64.79|67.62|64.82|67.62|64.82|67.59|64.79|0
1643171330000|2022-01-26 04:28:50|67.59|64.79|67.65|64.85|67.65|64.85|67.59|64.79|0
1643171340000|2022-01-26 04:29:00|67.68|64.88|67.89|65.09|67.89|65.09|67.65|64.85|0
1643171350000|2022-01-26 04:29:10|67.95|65.15|67.86|65.06|67.95|65.15|67.86|65.06|0
1643171360000|2022-01-26 04:29:20|67.92|65.12|67.98|65.18|67.98|65.18|67.86|65.06|0
1643171370000|2022-01-26 04:29:30|68.04|65.24|68.01|65.21|68.04|65.24|68.01|65.21|0
1643171380000|2022-01-26 04:29:40|67.98|65.18|67.95|65.15|67.98|65.18|67.92|65.12|0
1643171400000|2022-01-26 04:30:00|67.98|65.18|68.01|65.21|68.01|65.21|67.98|65.18|0
1643171410000|2022-01-26 04:30:10|67.95|65.15|67.95|65.15|67.95|65.15|67.95|65.15|0
1643171420000|2022-01-26 04:30:20|67.89|65.09|67.89|65.09|67.92|65.12|67.89|65.09|0
1643171430000|2022-01-26 04:30:30|67.86|65.06|67.83|65.03|67.86|65.06|67.83|65.03|0
1643171440000|2022-01-26 04:30:40|67.8|65|67.77|64.97|67.8|65|67.74|64.94|0
1643171450000|2022-01-26 04:30:50|67.68|64.88|67.65|64.85|67.68|64.88|67.65|64.85|0
1643171460000|2022-01-26 04:31:00|67.68|64.88|67.77|64.97|67.77|64.97|67.68|64.88|0
1643171470000|2022-01-26 04:31:10|67.74|64.94|67.8|65|67.8|65|67.74|64.94|0
1643171480000|2022-01-26 04:31:20|67.77|64.97|67.77|64.97|67.77|64.97|67.77|64.97|0
1643171490000|2022-01-26 04:31:30|67.8|65|67.77|64.97|67.83|65.03|67.77|64.97|0
1643171500000|2022-01-26 04:31:40|67.86|65.06|67.89|65.09|67.89|65.09|67.86|65.06|0
1643171510000|2022-01-26 04:31:50|67.86|65.06|67.89|65.09|67.89|65.09|67.86|65.06|0
1643171520000|2022-01-26 04:32:00|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1643171530000|2022-01-26 04:32:10|67.86|65.06|67.83|65.03|67.86|65.06|67.83|65.03|0
1643171540000|2022-01-26 04:32:20|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1643171560000|2022-01-26 04:32:40|67.8|65|67.83|65.03|67.83|65.03|67.8|65|0
1643171570000|2022-01-26 04:32:50|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1643171580000|2022-01-26 04:33:00|67.92|65.12|67.95|65.15|67.95|65.15|67.86|65.06|0
1643171590000|2022-01-26 04:33:10|67.92|65.12|67.89|65.09|67.92|65.12|67.89|65.09|0
1643171600000|2022-01-26 04:33:20|67.92|65.12|67.92|65.12|67.92|65.12|67.89|65.09|0
1643171610000|2022-01-26 04:33:30|67.98|65.18|67.98|65.18|67.98|65.18|67.98|65.18|0
1643171620000|2022-01-26 04:33:40|67.95|65.15|68.01|65.21|68.01|65.21|67.95|65.15|0
1643171630000|2022-01-26 04:33:50|68.04|65.24|68.01|65.21|68.04|65.24|67.95|65.15|0
1643171640000|2022-01-26 04:34:00|68.07|65.27|68.04|65.24|68.07|65.27|68.04|65.24|0
1643171650000|2022-01-26 04:34:10|68.07|65.27|68.07|65.27|68.07|65.27|68.07|65.27|0
1643171660000|2022-01-26 04:34:20|68.04|65.24|68.01|65.21|68.04|65.24|67.98|65.18|0
1643171670000|2022-01-26 04:34:30|67.98|65.18|67.94|65.14|68.01|65.21|67.94|65.14|0
1643171690000|2022-01-26 04:34:50|67.88|65.08|67.92|65.12|67.92|65.12|67.88|65.08|0
1643171700000|2022-01-26 04:35:00|67.94|65.14|67.86|65.06|67.94|65.14|67.86|65.06|0
1643171710000|2022-01-26 04:35:10|67.92|65.12|67.88|65.08|67.92|65.12|67.88|65.08|0
1643171720000|2022-01-26 04:35:20|67.92|65.12|67.88|65.08|67.92|65.12|67.88|65.08|0
1643171730000|2022-01-26 04:35:30|67.86|65.06|67.82|65.02|67.86|65.06|67.8|65|0
1643171740000|2022-01-26 04:35:40|67.76|64.96|67.76|64.96|67.76|64.96|67.76|64.96|0
1643171750000|2022-01-26 04:35:50|67.8|65|67.76|64.96|67.82|65.02|67.76|64.96|0
1643171760000|2022-01-26 04:36:00|67.8|65|67.76|64.96|67.8|65|67.76|64.96|0
1643171770000|2022-01-26 04:36:10|67.74|64.94|67.86|65.06|67.86|65.06|67.74|64.94|0
1643171780000|2022-01-26 04:36:20|67.88|65.08|67.82|65.02|67.88|65.08|67.8|65|0
1643171790000|2022-01-26 04:36:30|67.8|65|67.8|65|67.8|65|67.8|65|0
1643171810000|2022-01-26 04:36:50|67.74|64.94|67.68|64.88|67.74|64.94|67.68|64.88|0
1643171820000|2022-01-26 04:37:00|67.56|64.76|67.7|64.9|67.7|64.9|67.56|64.76|0
1643171830000|2022-01-26 04:37:10|67.68|64.88|67.62|64.82|67.68|64.88|67.62|64.82|0
1643171840000|2022-01-26 04:37:20|67.64|64.84|67.68|64.88|67.68|64.88|67.64|64.84|0
1643171850000|2022-01-26 04:37:30|67.64|64.84|67.68|64.88|67.68|64.88|67.64|64.84|0
1643171860000|2022-01-26 04:37:40|67.64|64.84|67.56|64.76|67.64|64.84|67.56|64.76|0
1643171870000|2022-01-26 04:37:50|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1643171880000|2022-01-26 04:38:00|67.5|64.7|67.46|64.66|67.5|64.7|67.44|64.64|0
1643171890000|2022-01-26 04:38:10|67.44|64.64|67.44|64.64|67.44|64.64|67.34|64.54|0
1643171900000|2022-01-26 04:38:20|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1643171910000|2022-01-26 04:38:30|67.44|64.64|67.44|64.64|67.44|64.64|67.44|64.64|0
1643171930000|2022-01-26 04:38:50|67.38|64.58|67.38|64.58|67.38|64.58|67.38|64.58|0
1643171940000|2022-01-26 04:39:00|67.4|64.6|67.26|64.46|67.4|64.6|67.26|64.46|0
1643171950000|2022-01-26 04:39:10|67.34|64.54|67.4|64.6|67.4|64.6|67.34|64.54|0
1643171960000|2022-01-26 04:39:20|67.44|64.64|67.55|64.75|67.58|64.78|67.44|64.64|0
1643171970000|2022-01-26 04:39:30|67.58|64.78|67.61|64.81|67.61|64.81|67.58|64.78|0
1643171980000|2022-01-26 04:39:40|67.58|64.78|67.61|64.81|67.61|64.81|67.58|64.78|0
1643172000000|2022-01-26 04:40:00|67.7|64.9|67.76|64.96|67.76|64.96|67.7|64.9|0
1643172010000|2022-01-26 04:40:10|67.85|65.05|67.73|64.93|67.85|65.05|67.73|64.93|0
1643172020000|2022-01-26 04:40:20|67.7|64.9|67.67|64.87|67.73|64.93|67.64|64.84|0
1643172030000|2022-01-26 04:40:30|67.73|64.93|67.73|64.93|67.73|64.93|67.67|64.87|0
1643172040000|2022-01-26 04:40:40|67.7|64.9|67.73|64.93|67.76|64.96|67.7|64.9|0
1643172050000|2022-01-26 04:40:50|67.76|64.96|67.76|64.96|67.76|64.96|67.76|64.96|0
1643172060000|2022-01-26 04:41:00|67.73|64.93|67.76|64.96|67.76|64.96|67.73|64.93|0
1643172070000|2022-01-26 04:41:10|67.73|64.93|67.64|64.84|67.73|64.93|67.64|64.84|0
1643172080000|2022-01-26 04:41:20|67.61|64.81|67.55|64.75|67.61|64.81|67.55|64.75|0
1643172090000|2022-01-26 04:41:30|67.61|64.81|67.55|64.75|67.61|64.81|67.55|64.75|0
1643172100000|2022-01-26 04:41:40|67.61|64.81|67.58|64.78|67.61|64.81|67.55|64.75|0
1643172110000|2022-01-26 04:41:50|67.61|64.81|67.34|64.54|67.61|64.81|67.26|64.46|0
1643172120000|2022-01-26 04:42:00|67.4|64.6|67.37|64.57|67.43|64.63|67.37|64.57|0
1643172130000|2022-01-26 04:42:10|67.31|64.51|67.31|64.51|67.34|64.54|67.31|64.51|0
1643172140000|2022-01-26 04:42:20|67.34|64.54|67.31|64.51|67.34|64.54|67.31|64.51|0
1643172150000|2022-01-26 04:42:30|67.34|64.54|67.34|64.54|67.34|64.54|67.34|64.54|0
1643172160000|2022-01-26 04:42:40|67.22|64.42|67.22|64.42|67.22|64.42|67.22|64.42|0
1643172170000|2022-01-26 04:42:50|67.2|64.4|67.2|64.4|67.2|64.4|67.2|64.4|0
1643172190000|2022-01-26 04:43:10|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1643172200000|2022-01-26 04:43:20|67.2|64.4|67.25|64.45|67.25|64.45|67.19|64.39|0
1643172210000|2022-01-26 04:43:30|67.43|64.63|67.4|64.6|67.43|64.63|67.37|64.57|0
1643172220000|2022-01-26 04:43:40|67.43|64.63|67.4|64.6|67.43|64.63|67.37|64.57|0
1643172230000|2022-01-26 04:43:50|67.43|64.63|67.58|64.78|67.58|64.78|67.43|64.63|0
1643172240000|2022-01-26 04:44:00|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1643172250000|2022-01-26 04:44:10|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1643172260000|2022-01-26 04:44:20|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1643172270000|2022-01-26 04:44:30|67.49|64.69|67.37|64.57|67.49|64.69|67.37|64.57|0
1643172280000|2022-01-26 04:44:40|67.34|64.54|67.4|64.6|67.4|64.6|67.34|64.54|0
1643172290000|2022-01-26 04:44:50|67.43|64.63|67.46|64.66|67.46|64.66|67.43|64.63|0
1643172300000|2022-01-26 04:45:00|67.43|64.63|67.31|64.51|67.43|64.63|67.31|64.51|0
1643172310000|2022-01-26 04:45:10|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1643172320000|2022-01-26 04:45:20|67.28|64.48|67.19|64.39|67.28|64.48|67.19|64.39|0
1643172330000|2022-01-26 04:45:30|67.22|64.42|67.25|64.45|67.25|64.45|67.22|64.42|0
1643172340000|2022-01-26 04:45:40|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1643172350000|2022-01-26 04:45:50|67.43|64.63|67.43|64.63|67.43|64.63|67.43|64.63|0
1643172360000|2022-01-26 04:46:00|67.52|64.72|67.52|64.72|67.52|64.72|67.49|64.69|0
1643172370000|2022-01-26 04:46:10|67.43|64.63|67.49|64.69|67.49|64.69|67.43|64.63|0
1643172380000|2022-01-26 04:46:20|67.52|64.72|67.55|64.75|67.55|64.75|67.52|64.72|0
1643172390000|2022-01-26 04:46:30|67.43|64.63|67.43|64.63|67.43|64.63|67.43|64.63|0
1643172400000|2022-01-26 04:46:40|67.19|64.39|67.28|64.48|67.28|64.48|67.19|64.39|0
1643172410000|2022-01-26 04:46:50|67.31|64.51|67.43|64.63|67.43|64.63|67.31|64.51|0
1643172420000|2022-01-26 04:47:00|67.4|64.6|67.46|64.66|67.46|64.66|67.4|64.6|0
1643172430000|2022-01-26 04:47:10|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1643172440000|2022-01-26 04:47:20|67.49|64.69|67.49|64.69|67.49|64.69|67.49|64.69|0
1643172450000|2022-01-26 04:47:30|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1643172460000|2022-01-26 04:47:40|67.49|64.69|67.49|64.69|67.49|64.69|67.49|64.69|0
1643172480000|2022-01-26 04:48:00|67.52|64.72|67.52|64.72|67.52|64.72|67.49|64.69|0
1643172490000|2022-01-26 04:48:10|67.67|64.87|67.61|64.81|67.67|64.87|67.61|64.81|0
1643172500000|2022-01-26 04:48:20|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1643172510000|2022-01-26 04:48:30|67.64|64.84|67.64|64.84|67.64|64.84|67.64|64.84|0
1643172520000|2022-01-26 04:48:40|67.67|64.87|67.73|64.93|67.73|64.93|67.61|64.81|0
1643172530000|2022-01-26 04:48:50|67.76|64.96|67.76|64.96|67.76|64.96|67.76|64.96|0
1643172540000|2022-01-26 04:49:00|67.79|64.99|67.73|64.93|67.79|64.99|67.73|64.93|0
1643172570000|2022-01-26 04:49:30|67.76|64.96|67.64|64.84|67.76|64.96|67.64|64.84|0
1643172580000|2022-01-26 04:49:40|67.67|64.87|67.61|64.81|67.67|64.87|67.61|64.81|0
1643172590000|2022-01-26 04:49:50|67.64|64.84|67.64|64.84|67.64|64.84|67.64|64.84|0
1643172600000|2022-01-26 04:50:00|67.61|64.81|67.61|64.81|67.61|64.81|67.61|64.81|0
1643172610000|2022-01-26 04:50:10|67.49|64.69|67.52|64.72|67.52|64.72|67.49|64.69|0
1643172620000|2022-01-26 04:50:20|67.58|64.78|67.55|64.75|67.58|64.78|67.55|64.75|0
1643172630000|2022-01-26 04:50:30|67.49|64.69|67.49|64.69|67.49|64.69|67.49|64.69|0
1643172640000|2022-01-26 04:50:40|67.55|64.75|67.58|64.78|67.58|64.78|67.52|64.72|0
1643172650000|2022-01-26 04:50:50|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1643172660000|2022-01-26 04:51:00|67.49|64.69|67.52|64.72|67.52|64.72|67.49|64.69|0
1643172670000|2022-01-26 04:51:10|67.49|64.69|67.52|64.72|67.52|64.72|67.49|64.69|0
1643172680000|2022-01-26 04:51:20|67.49|64.69|67.46|64.66|67.49|64.69|67.46|64.66|0
1643172690000|2022-01-26 04:51:30|67.49|64.69|67.49|64.69|67.55|64.75|67.49|64.69|0
1643172700000|2022-01-26 04:51:40|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1643172710000|2022-01-26 04:51:50|67.46|64.66|67.46|64.66|67.46|64.66|67.46|64.66|0
1643172720000|2022-01-26 04:52:00|67.49|64.69|67.49|64.69|67.49|64.69|67.46|64.66|0
1643172730000|2022-01-26 04:52:10|67.46|64.66|67.46|64.66|67.52|64.72|67.46|64.66|0
1643172740000|2022-01-26 04:52:20|67.49|64.69|67.49|64.69|67.49|64.69|67.49|64.69|0
1643172750000|2022-01-26 04:52:30|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1643172760000|2022-01-26 04:52:40|67.49|64.69|67.49|64.69|67.49|64.69|67.46|64.66|0
1643172770000|2022-01-26 04:52:50|67.46|64.66|67.46|64.66|67.46|64.66|67.46|64.66|0
1643172780000|2022-01-26 04:53:00|67.49|64.69|67.61|64.81|67.61|64.81|67.49|64.69|0
1643172790000|2022-01-26 04:53:10|67.58|64.78|67.67|64.87|67.67|64.87|67.58|64.78|0
1643172800000|2022-01-26 04:53:20|67.64|64.84|67.58|64.78|67.64|64.84|67.58|64.78|0
1643172810000|2022-01-26 04:53:30|67.61|64.81|67.58|64.78|67.61|64.81|67.58|64.78|0
1643172820000|2022-01-26 04:53:40|67.61|64.81|67.67|64.87|67.67|64.87|67.61|64.81|0
1643172830000|2022-01-26 04:53:50|67.61|64.81|67.61|64.81|67.64|64.84|67.61|64.81|0
1643172840000|2022-01-26 04:54:00|67.55|64.75|67.64|64.84|67.64|64.84|67.55|64.75|0
1643172850000|2022-01-26 04:54:10|67.58|64.78|67.55|64.75|67.58|64.78|67.55|64.75|0
1643172860000|2022-01-26 04:54:20|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1643172870000|2022-01-26 04:54:30|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1643172880000|2022-01-26 04:54:40|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1643172890000|2022-01-26 04:54:50|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1643172900000|2022-01-26 04:55:00|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1643172920000|2022-01-26 04:55:20|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1643172930000|2022-01-26 04:55:30|67.55|64.75|67.67|64.87|67.67|64.87|67.55|64.75|0
1643172940000|2022-01-26 04:55:40|67.58|64.78|67.55|64.75|67.58|64.78|67.55|64.75|0
1643172950000|2022-01-26 04:55:50|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1643172960000|2022-01-26 04:56:00|67.61|64.81|67.61|64.81|67.61|64.81|67.61|64.81|0
1643172970000|2022-01-26 04:56:10|67.64|64.84|67.55|64.75|67.64|64.84|67.55|64.75|0
1643172980000|2022-01-26 04:56:20|67.58|64.78|67.55|64.75|67.58|64.78|67.55|64.75|0
1643172990000|2022-01-26 04:56:30|67.46|64.66|67.46|64.66|67.46|64.66|67.46|64.66|0
1643173000000|2022-01-26 04:56:40|67.58|64.78|67.64|64.84|67.64|64.84|67.58|64.78|0
1643173010000|2022-01-26 04:56:50|67.61|64.81|67.61|64.81|67.67|64.87|67.61|64.81|0
1643173020000|2022-01-26 04:57:00|67.64|64.84|67.67|64.87|67.67|64.87|67.64|64.84|0
1643173030000|2022-01-26 04:57:10|67.64|64.84|67.61|64.81|67.64|64.84|67.61|64.81|0
1643173040000|2022-01-26 04:57:20|67.49|64.69|67.43|64.63|67.49|64.69|67.43|64.63|0
1643173050000|2022-01-26 04:57:30|67.34|64.54|67.37|64.57|67.37|64.57|67.34|64.54|0
1643173060000|2022-01-26 04:57:40|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1643173070000|2022-01-26 04:57:50|67.43|64.63|67.43|64.63|67.43|64.63|67.43|64.63|0
1643173080000|2022-01-26 04:58:00|67.49|64.69|67.49|64.69|67.49|64.69|67.49|64.69|0
1643173090000|2022-01-26 04:58:10|67.37|64.57|67.4|64.6|67.4|64.6|67.37|64.57|0
1643173100000|2022-01-26 04:58:20|67.37|64.57|67.49|64.69|67.49|64.69|67.37|64.57|0
1643173110000|2022-01-26 04:58:30|67.37|64.57|67.4|64.6|67.4|64.6|67.37|64.57|0
1643173120000|2022-01-26 04:58:40|67.43|64.63|67.49|64.69|67.49|64.69|67.43|64.63|0
1643173130000|2022-01-26 04:58:50|67.55|64.75|67.55|64.75|67.55|64.75|67.55|64.75|0
1643173140000|2022-01-26 04:59:00|67.61|64.81|67.79|64.99|67.79|64.99|67.61|64.81|0
1643173150000|2022-01-26 04:59:10|67.82|65.02|67.79|64.99|67.85|65.05|67.79|64.99|0
1643173160000|2022-01-26 04:59:20|67.82|65.02|67.82|65.02|67.82|65.02|67.79|64.99|0
1643173170000|2022-01-26 04:59:30|67.79|64.99|67.82|65.02|67.85|65.05|67.79|64.99|0
1643173180000|2022-01-26 04:59:40|67.85|65.05|67.91|65.11|67.91|65.11|67.85|65.05|0
1643173190000|2022-01-26 04:59:50|67.97|65.17|68.15|65.35|68.21|65.41|67.97|65.17|0
1643173200000|2022-01-26 05:00:00|68.12|65.32|67.97|65.17|68.12|65.32|67.97|65.17|0
1643173210000|2022-01-26 05:00:10|67.91|65.11|67.79|64.99|67.91|65.11|67.79|64.99|0
1643173220000|2022-01-26 05:00:20|67.82|65.02|68.09|65.29|68.21|65.41|67.82|65.02|0
1643173230000|2022-01-26 05:00:30|68.03|65.23|67.79|64.99|68.03|65.23|67.79|64.99|0
1643173240000|2022-01-26 05:00:40|67.73|64.93|67.7|64.9|67.73|64.93|67.67|64.87|0
1643173250000|2022-01-26 05:00:50|67.61|64.81|67.7|64.9|67.7|64.9|67.61|64.81|0
1643173260000|2022-01-26 05:01:00|67.67|64.87|67.81|65.01|67.81|65.01|67.61|64.81|0
1643173270000|2022-01-26 05:01:10|67.73|64.93|67.73|64.93|67.73|64.93|67.73|64.93|0
1643173280000|2022-01-26 05:01:20|67.75|64.95|67.75|64.95|67.79|64.99|67.75|64.95|0
1643173290000|2022-01-26 05:01:30|67.79|64.99|67.87|65.07|67.87|65.07|67.73|64.93|0
1643173300000|2022-01-26 05:01:40|67.85|65.05|67.97|65.17|67.97|65.17|67.85|65.05|0
1643173310000|2022-01-26 05:01:50|67.93|65.13|67.97|65.17|67.97|65.17|67.91|65.11|0
1643173320000|2022-01-26 05:02:00|67.91|65.11|67.69|64.89|67.91|65.11|67.69|64.89|0
1643173330000|2022-01-26 05:02:10|67.73|64.93|67.75|64.95|67.75|64.95|67.69|64.89|0
1643173340000|2022-01-26 05:02:20|67.73|64.93|67.81|65.01|67.81|65.01|67.69|64.89|0
1643173350000|2022-01-26 05:02:30|67.75|64.95|67.79|64.99|67.79|64.99|67.75|64.95|0
1643173360000|2022-01-26 05:02:40|67.75|64.95|67.73|64.93|67.79|64.99|67.73|64.93|0
1643173370000|2022-01-26 05:02:50|67.81|65.01|67.81|65.01|67.85|65.05|67.81|65.01|0
1643173380000|2022-01-26 05:03:00|67.79|64.99|67.79|64.99|67.79|64.99|67.79|64.99|0
1643173390000|2022-01-26 05:03:10|67.81|65.01|67.81|65.01|67.81|65.01|67.79|64.99|0
1643173400000|2022-01-26 05:03:20|67.79|64.99|67.85|65.05|67.85|65.05|67.79|64.99|0
1643173410000|2022-01-26 05:03:30|67.81|65.01|67.79|64.99|67.81|65.01|67.79|64.99|0
1643173420000|2022-01-26 05:03:40|67.85|65.05|67.81|65.01|67.85|65.05|67.79|64.99|0
1643173430000|2022-01-26 05:03:50|67.79|64.99|67.79|64.99|67.79|64.99|67.75|64.95|0
1643173440000|2022-01-26 05:04:00|67.75|64.95|67.75|64.95|67.75|64.95|67.73|64.93|0
1643173450000|2022-01-26 05:04:10|67.78|64.98|67.81|65.01|67.81|65.01|67.78|64.98|0
1643173460000|2022-01-26 05:04:20|67.75|64.95|67.69|64.89|67.75|64.95|67.69|64.89|0
1643173470000|2022-01-26 05:04:30|67.66|64.86|67.75|64.95|67.75|64.95|67.66|64.86|0
1643173480000|2022-01-26 05:04:40|67.72|64.92|67.81|65.01|67.81|65.01|67.72|64.92|0
1643173490000|2022-01-26 05:04:50|67.84|65.04|67.81|65.01|67.84|65.04|67.81|65.01|0
1643173500000|2022-01-26 05:05:00|67.78|64.98|67.87|65.07|67.96|65.16|67.78|64.98|0
1643173510000|2022-01-26 05:05:10|67.81|65.01|67.81|65.01|67.81|65.01|67.81|65.01|0
1643173520000|2022-01-26 05:05:20|67.78|64.98|67.87|65.07|67.87|65.07|67.78|64.98|0
1643173530000|2022-01-26 05:05:30|67.96|65.16|67.84|65.04|67.96|65.16|67.84|65.04|0
1643173540000|2022-01-26 05:05:40|67.87|65.07|67.81|65.01|67.9|65.1|67.81|65.01|0
1643173550000|2022-01-26 05:05:50|67.84|65.04|67.66|64.86|67.84|65.04|67.66|64.86|0
1643173560000|2022-01-26 05:06:00|67.57|64.77|67.54|64.74|67.57|64.77|67.54|64.74|0
1643173570000|2022-01-26 05:06:10|67.57|64.77|67.57|64.77|67.6|64.8|67.57|64.77|0
1643173580000|2022-01-26 05:06:20|67.54|64.74|67.42|64.62|67.54|64.74|67.37|64.57|0
1643173590000|2022-01-26 05:06:30|67.48|64.68|67.51|64.71|67.51|64.71|67.42|64.62|0
1643173600000|2022-01-26 05:06:40|67.45|64.65|67.42|64.62|67.48|64.68|67.42|64.62|0
1643173610000|2022-01-26 05:06:50|67.45|64.65|67.45|64.65|67.48|64.68|67.45|64.65|0
1643173620000|2022-01-26 05:07:00|67.39|64.59|67.37|64.57|67.48|64.68|67.37|64.57|0
1643173630000|2022-01-26 05:07:10|67.36|64.56|67.36|64.56|67.36|64.56|67.36|64.56|0
1643173640000|2022-01-26 05:07:20|67.39|64.59|67.36|64.56|67.39|64.59|67.36|64.56|0
1643173650000|2022-01-26 05:07:30|67.39|64.59|67.36|64.56|67.39|64.59|67.36|64.56|0
1643173660000|2022-01-26 05:07:40|67.31|64.51|67.31|64.51|67.31|64.51|67.31|64.51|0
1643173670000|2022-01-26 05:07:50|67.13|64.33|67.07|64.27|67.13|64.33|67.07|64.27|0
1643173680000|2022-01-26 05:08:00|67.01|64.21|67.21|64.41|67.21|64.41|67.01|64.21|0
1643173690000|2022-01-26 05:08:10|67.25|64.45|67.21|64.41|67.25|64.45|67.21|64.41|0
1643173700000|2022-01-26 05:08:20|67.19|64.39|67.21|64.41|67.21|64.41|67.19|64.39|0
1643173720000|2022-01-26 05:08:40|67.19|64.39|67.21|64.41|67.21|64.41|67.15|64.35|0
1643173730000|2022-01-26 05:08:50|67.15|64.35|67.13|64.33|67.15|64.35|67.13|64.33|0
1643173740000|2022-01-26 05:09:00|67.09|64.29|66.95|64.15|67.09|64.29|66.95|64.15|0
1643173750000|2022-01-26 05:09:10|67.07|64.27|67.07|64.27|67.07|64.27|67.04|64.24|0
1643173760000|2022-01-26 05:09:20|67.01|64.21|67.01|64.21|67.01|64.21|67.01|64.21|0
1643173770000|2022-01-26 05:09:30|66.98|64.18|67.15|64.35|67.15|64.35|66.98|64.18|0
1643173780000|2022-01-26 05:09:40|67.13|64.33|67.19|64.39|67.19|64.39|67.13|64.33|0
1643173790000|2022-01-26 05:09:50|67.24|64.44|67.33|64.53|67.36|64.56|67.24|64.44|0
1643173800000|2022-01-26 05:10:00|67.39|64.59|67.3|64.5|67.39|64.59|67.3|64.5|0
1643173810000|2022-01-26 05:10:10|67.21|64.41|67.24|64.44|67.24|64.44|67.21|64.41|0
1643173820000|2022-01-26 05:10:20|67.3|64.5|67.27|64.47|67.3|64.5|67.27|64.47|0
1643173830000|2022-01-26 05:10:30|67.3|64.5|67.27|64.47|67.3|64.5|67.24|64.44|0
1643173840000|2022-01-26 05:10:40|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1643173850000|2022-01-26 05:10:50|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1643173860000|2022-01-26 05:11:00|67.3|64.5|67.27|64.47|67.3|64.5|67.27|64.47|0
1643173870000|2022-01-26 05:11:10|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1643173880000|2022-01-26 05:11:20|67.24|64.44|67.18|64.38|67.24|64.44|67.15|64.35|0
1643173890000|2022-01-26 05:11:30|67.12|64.32|67.09|64.29|67.18|64.38|67.09|64.29|0
1643173900000|2022-01-26 05:11:40|67.12|64.32|67.12|64.32|67.12|64.32|67.09|64.29|0
1643173910000|2022-01-26 05:11:50|67.09|64.29|67.09|64.29|67.12|64.32|67.09|64.29|0
1643173920000|2022-01-26 05:12:00|67.12|64.32|67.12|64.32|67.15|64.35|67.12|64.32|0
1643173930000|2022-01-26 05:12:10|67.09|64.29|67.12|64.32|67.12|64.32|67.09|64.29|0
1643173940000|2022-01-26 05:12:20|67.09|64.29|67.01|64.21|67.09|64.29|67.01|64.21|0
1643173950000|2022-01-26 05:12:30|66.95|64.15|66.95|64.15|66.95|64.15|66.95|64.15|0
1643173960000|2022-01-26 05:12:40|66.92|64.12|66.95|64.15|66.95|64.15|66.92|64.12|0
1643173970000|2022-01-26 05:12:50|66.83|64.03|66.89|64.09|66.89|64.09|66.83|64.03|0
1643173980000|2022-01-26 05:13:00|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1643173990000|2022-01-26 05:13:10|66.8|64|66.74|63.94|66.8|64|66.74|63.94|0
1643174000000|2022-01-26 05:13:20|66.77|63.97|66.89|64.09|66.91|64.11|66.77|63.97|0
1643174010000|2022-01-26 05:13:30|66.95|64.15|67.01|64.21|67.01|64.21|66.95|64.15|0
1643174020000|2022-01-26 05:13:40|66.77|63.97|66.89|64.09|66.89|64.09|66.77|63.97|0
1643174030000|2022-01-26 05:13:50|66.8|64|66.8|64|66.8|64|66.77|63.97|0
1643174040000|2022-01-26 05:14:00|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1643174050000|2022-01-26 05:14:10|66.77|63.97|66.62|63.82|66.77|63.97|66.62|63.82|0
1643174060000|2022-01-26 05:14:20|66.65|63.85|66.59|63.79|66.65|63.85|66.59|63.79|0
1643174070000|2022-01-26 05:14:30|66.53|63.73|66.44|63.64|66.53|63.73|66.44|63.64|0
1643174080000|2022-01-26 05:14:40|66.47|63.67|66.47|63.67|66.47|63.67|66.41|63.61|0
1643174090000|2022-01-26 05:14:50|66.41|63.61|66.47|63.67|66.47|63.67|66.41|63.61|0
1643174100000|2022-01-26 05:15:00|66.41|63.61|66.38|63.58|66.41|63.61|66.38|63.58|0
1643174110000|2022-01-26 05:15:10|66.41|63.61|66.59|63.79|66.59|63.79|66.35|63.55|0
1643174120000|2022-01-26 05:15:20|66.65|63.85|66.12|63.32|66.68|63.88|66.12|63.32|0
1643174130000|2022-01-26 05:15:30|66.23|63.43|66.12|63.32|66.23|63.43|66.12|63.32|0
1643174140000|2022-01-26 05:15:40|66.09|63.29|66.15|63.35|66.2|63.4|66.09|63.29|0
1643174150000|2022-01-26 05:15:50|66.12|63.32|66.12|63.32|66.12|63.32|66.12|63.32|0
1643174160000|2022-01-26 05:16:00|66.06|63.26|66|63.2|66.06|63.26|66|63.2|0
1643174170000|2022-01-26 05:16:10|66.18|63.38|66.12|63.32|66.18|63.38|66.12|63.32|0
1643174180000|2022-01-26 05:16:20|66.09|63.29|66.09|63.29|66.09|63.29|66.06|63.26|0
1643174190000|2022-01-26 05:16:30|66.12|63.32|66.09|63.29|66.12|63.32|66.09|63.29|0
1643174200000|2022-01-26 05:16:40|66.12|63.32|66.18|63.38|66.18|63.38|66.12|63.32|0
1643174210000|2022-01-26 05:16:50|66.14|63.34|66.18|63.38|66.18|63.38|66.12|63.32|0
1643174220000|2022-01-26 05:17:00|66.12|63.32|66.14|63.34|66.18|63.38|66.12|63.32|0
1643174230000|2022-01-26 05:17:10|66.12|63.32|66.09|63.29|66.12|63.32|66.06|63.26|0
1643174240000|2022-01-26 05:17:20|66.06|63.26|66|63.2|66.06|63.26|66|63.2|0
1643174250000|2022-01-26 05:17:30|65.97|63.17|65.97|63.17|66|63.2|65.94|63.14|0
1643174270000|2022-01-26 05:17:50|66|63.2|66|63.2|66.03|63.23|66|63.2|0
1643174280000|2022-01-26 05:18:00|66.06|63.26|66.03|63.23|66.06|63.26|66.03|63.23|0
1643174290000|2022-01-26 05:18:10|66|63.2|66|63.2|66|63.2|66|63.2|0
1643174300000|2022-01-26 05:18:20|65.94|63.14|65.91|63.11|65.94|63.14|65.91|63.11|0
1643174310000|2022-01-26 05:18:30|65.88|63.08|65.85|63.05|65.88|63.08|65.79|62.99|0
1643174320000|2022-01-26 05:18:40|66|63.2|66.06|63.26|66.06|63.26|66|63.2|0
1643174330000|2022-01-26 05:18:50|66|63.2|66|63.2|66|63.2|66|63.2|0
1643174340000|2022-01-26 05:19:00|65.94|63.14|65.88|63.08|65.94|63.14|65.79|62.99|0
1643174350000|2022-01-26 05:19:10|65.82|63.02|65.82|63.02|65.82|63.02|65.82|63.02|0
1643174360000|2022-01-26 05:19:20|65.79|62.99|65.82|63.02|65.82|63.02|65.76|62.96|0
1643174370000|2022-01-26 05:19:30|65.94|63.14|65.85|63.05|65.94|63.14|65.85|63.05|0
1643174380000|2022-01-26 05:19:40|65.91|63.11|65.88|63.08|65.94|63.14|65.88|63.08|0
1643174390000|2022-01-26 05:19:50|65.85|63.05|65.88|63.08|65.91|63.11|65.85|63.05|0
1643174400000|2022-01-26 05:20:00|65.82|63.02|65.82|63.02|65.82|63.02|65.76|62.96|0
1643174410000|2022-01-26 05:20:10|65.88|63.08|65.94|63.14|65.94|63.14|65.88|63.08|0
1643174420000|2022-01-26 05:20:20|65.91|63.11|65.94|63.14|65.94|63.14|65.91|63.11|0
1643174430000|2022-01-26 05:20:30|65.91|63.11|65.7|62.9|65.94|63.14|65.7|62.9|0
1643174440000|2022-01-26 05:20:40|65.76|62.96|65.76|62.96|65.76|62.96|65.73|62.93|0
1643174450000|2022-01-26 05:20:50|65.7|62.9|65.7|62.9|65.7|62.9|65.65|62.85|0
1643174460000|2022-01-26 05:21:00|65.65|62.85|65.64|62.84|65.7|62.9|65.64|62.84|0
1643174470000|2022-01-26 05:21:10|65.59|62.79|65.59|62.79|65.59|62.79|65.59|62.79|0
1643174480000|2022-01-26 05:21:20|65.61|62.81|65.7|62.9|65.7|62.9|65.61|62.81|0
1643174490000|2022-01-26 05:21:30|65.67|62.87|65.7|62.9|65.7|62.9|65.67|62.87|0
1643174500000|2022-01-26 05:21:40|65.76|62.96|65.76|62.96|65.79|62.99|65.76|62.96|0
1643174510000|2022-01-26 05:21:50|65.79|62.99|65.73|62.93|65.79|62.99|65.73|62.93|0
1643174520000|2022-01-26 05:22:00|65.7|62.9|65.82|63.02|65.82|63.02|65.7|62.9|0
1643174530000|2022-01-26 05:22:10|65.79|62.99|65.82|63.02|65.82|63.02|65.79|62.99|0
1643174540000|2022-01-26 05:22:20|65.73|62.93|65.82|63.02|65.82|63.02|65.73|62.93|0
1643174550000|2022-01-26 05:22:30|65.79|62.99|65.7|62.9|65.82|63.02|65.7|62.9|0
1643174560000|2022-01-26 05:22:40|65.64|62.84|65.64|62.84|65.64|62.84|65.64|62.84|0
1643174570000|2022-01-26 05:22:50|65.59|62.79|65.59|62.79|65.59|62.79|65.59|62.79|0
1643174580000|2022-01-26 05:23:00|65.47|62.67|65.59|62.79|65.59|62.79|65.47|62.67|0
1643174590000|2022-01-26 05:23:10|65.56|62.76|65.53|62.73|65.56|62.76|65.53|62.73|0
1643174600000|2022-01-26 05:23:20|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1643174610000|2022-01-26 05:23:30|65.41|62.61|65.41|62.61|65.47|62.67|65.41|62.61|0
1643174620000|2022-01-26 05:23:40|65.44|62.64|65.47|62.67|65.47|62.67|65.44|62.64|0
1643174630000|2022-01-26 05:23:50|65.44|62.64|65.47|62.67|65.47|62.67|65.41|62.61|0
1643174640000|2022-01-26 05:24:00|65.41|62.61|65.5|62.7|65.53|62.73|65.41|62.61|0
1643174650000|2022-01-26 05:24:10|65.47|62.67|65.47|62.67|65.5|62.7|65.47|62.67|0
1643174660000|2022-01-26 05:24:20|65.44|62.64|65.47|62.67|65.47|62.67|65.44|62.64|0
1643174670000|2022-01-26 05:24:30|65.41|62.61|65.47|62.67|65.47|62.67|65.41|62.61|0
1643174680000|2022-01-26 05:24:40|65.53|62.73|65.53|62.73|65.53|62.73|65.53|62.73|0
1643174700000|2022-01-26 05:25:00|65.59|62.79|65.61|62.81|65.61|62.81|65.58|62.78|0
1643174710000|2022-01-26 05:25:10|65.76|62.96|65.76|62.96|65.82|63.02|65.76|62.96|0
1643174720000|2022-01-26 05:25:20|65.79|62.99|65.7|62.9|65.79|62.99|65.7|62.9|0
1643174730000|2022-01-26 05:25:30|65.73|62.93|65.73|62.93|65.76|62.96|65.73|62.93|0
1643174740000|2022-01-26 05:25:40|65.76|62.96|65.76|62.96|65.76|62.96|65.76|62.96|0
1643174750000|2022-01-26 05:25:50|65.73|62.93|65.79|62.99|65.79|62.99|65.73|62.93|0
1643174760000|2022-01-26 05:26:00|65.76|62.96|65.7|62.9|65.76|62.96|65.7|62.9|0
1643174770000|2022-01-26 05:26:10|65.79|62.99|65.82|63.02|65.88|63.08|65.79|62.99|0
1643174780000|2022-01-26 05:26:20|65.85|63.05|65.79|62.99|65.85|63.05|65.79|62.99|0
1643174790000|2022-01-26 05:26:30|65.73|62.93|65.76|62.96|65.76|62.96|65.73|62.93|0
1643174800000|2022-01-26 05:26:40|65.79|62.99|65.82|63.02|65.82|63.02|65.79|62.99|0
1643174810000|2022-01-26 05:26:50|65.94|63.14|65.91|63.11|65.94|63.14|65.88|63.08|0
1643174820000|2022-01-26 05:27:00|65.88|63.08|65.91|63.11|65.91|63.11|65.88|63.08|0
1643174830000|2022-01-26 05:27:10|65.88|63.08|65.94|63.14|65.94|63.14|65.88|63.08|0
1643174840000|2022-01-26 05:27:20|65.99|63.19|66.11|63.31|66.11|63.31|65.99|63.19|0
1643174850000|2022-01-26 05:27:30|66.08|63.28|66.05|63.25|66.08|63.28|66.05|63.25|0
1643174860000|2022-01-26 05:27:40|66.14|63.34|66.17|63.37|66.2|63.4|66.14|63.34|0
1643174870000|2022-01-26 05:27:50|66.23|63.43|66.2|63.4|66.23|63.43|66.17|63.37|0
1643174880000|2022-01-26 05:28:00|66.17|63.37|66.41|63.61|66.41|63.61|66.17|63.37|0
1643174890000|2022-01-26 05:28:10|66.38|63.58|66.38|63.58|66.38|63.58|66.38|63.58|0
1643174900000|2022-01-26 05:28:20|66.47|63.67|66.49|63.69|66.49|63.69|66.35|63.55|0
1643174910000|2022-01-26 05:28:30|66.44|63.64|66.47|63.67|66.47|63.67|66.41|63.61|0
1643174920000|2022-01-26 05:28:40|66.41|63.61|66.44|63.64|66.44|63.64|66.41|63.61|0
1643174930000|2022-01-26 05:28:50|66.52|63.72|66.49|63.69|66.52|63.72|66.49|63.69|0
1643174940000|2022-01-26 05:29:00|66.47|63.67|66.47|63.67|66.47|63.67|66.47|63.67|0
1643174950000|2022-01-26 05:29:10|66.52|63.72|66.41|63.61|66.52|63.72|66.41|63.61|0
1643174960000|2022-01-26 05:29:20|66.43|63.63|66.43|63.63|66.43|63.63|66.43|63.63|0
1643174970000|2022-01-26 05:29:30|66.47|63.67|66.64|63.84|66.64|63.84|66.47|63.67|0
1643174980000|2022-01-26 05:29:40|66.58|63.78|66.58|63.78|66.64|63.84|66.58|63.78|0
1643174990000|2022-01-26 05:29:50|66.61|63.81|66.76|63.96|66.76|63.96|66.61|63.81|0
1643175000000|2022-01-26 05:30:00|66.73|63.93|66.82|64.02|67.12|64.32|66.73|63.93|0
1643175010000|2022-01-26 05:30:10|66.85|64.05|66.76|63.96|66.85|64.05|66.76|63.96|0
1643175020000|2022-01-26 05:30:20|66.73|63.93|66.76|63.96|66.76|63.96|66.73|63.93|0
1643175030000|2022-01-26 05:30:30|66.79|63.99|66.67|63.87|66.79|63.99|66.67|63.87|0
1643175040000|2022-01-26 05:30:40|66.64|63.84|66.58|63.78|66.64|63.84|66.58|63.78|0
1643175050000|2022-01-26 05:30:50|66.67|63.87|66.76|63.96|66.76|63.96|66.67|63.87|0
1643175060000|2022-01-26 05:31:00|66.7|63.9|66.7|63.9|66.73|63.93|66.7|63.9|0
1643175070000|2022-01-26 05:31:10|66.82|64.02|66.79|63.99|66.82|64.02|66.79|63.99|0
1643175080000|2022-01-26 05:31:20|66.82|64.02|66.82|64.02|66.82|64.02|66.73|63.93|0
1643175090000|2022-01-26 05:31:30|67|64.2|66.88|64.08|67|64.2|66.82|64.02|0
1643175100000|2022-01-26 05:31:40|66.85|64.05|66.82|64.02|66.85|64.05|66.82|64.02|0
1643175110000|2022-01-26 05:31:50|66.79|63.99|66.82|64.02|66.82|64.02|66.79|63.99|0
1643175120000|2022-01-26 05:32:00|66.79|63.99|66.76|63.96|66.79|63.99|66.76|63.96|0
1643175130000|2022-01-26 05:32:10|66.85|64.05|66.94|64.14|66.94|64.14|66.85|64.05|0
1643175140000|2022-01-26 05:32:20|67.06|64.26|66.88|64.08|67.12|64.32|66.88|64.08|0
1643175150000|2022-01-26 05:32:30|66.91|64.11|66.82|64.02|66.91|64.11|66.82|64.02|0
1643175160000|2022-01-26 05:32:40|66.85|64.05|66.82|64.02|66.88|64.08|66.82|64.02|0
1643175170000|2022-01-26 05:32:50|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1643175180000|2022-01-26 05:33:00|66.82|64.02|66.88|64.08|66.88|64.08|66.82|64.02|0
1643175190000|2022-01-26 05:33:10|66.85|64.05|66.85|64.05|66.85|64.05|66.85|64.05|0
1643175200000|2022-01-26 05:33:20|66.82|64.02|66.82|64.02|66.82|64.02|66.82|64.02|0
1643175210000|2022-01-26 05:33:30|66.79|63.99|66.67|63.87|66.79|63.99|66.67|63.87|0
1643175220000|2022-01-26 05:33:40|66.64|63.84|66.7|63.9|66.7|63.9|66.64|63.84|0
1643175240000|2022-01-26 05:34:00|66.64|63.84|66.61|63.81|66.64|63.84|66.61|63.81|0
1643175250000|2022-01-26 05:34:10|66.55|63.75|66.43|63.63|66.55|63.75|66.43|63.63|0
1643175260000|2022-01-26 05:34:20|66.46|63.66|66.52|63.72|66.55|63.75|66.46|63.66|0
1643175270000|2022-01-26 05:34:30|66.58|63.78|66.52|63.72|66.58|63.78|66.52|63.72|0
1643175280000|2022-01-26 05:34:40|66.49|63.69|66.52|63.72|66.52|63.72|66.49|63.69|0
1643175290000|2022-01-26 05:34:50|66.49|63.69|66.55|63.75|66.55|63.75|66.49|63.69|0
1643175300000|2022-01-26 05:35:00|66.58|63.78|66.82|64.02|66.82|64.02|66.58|63.78|0
1643175310000|2022-01-26 05:35:10|66.79|63.99|66.73|63.93|66.79|63.99|66.73|63.93|0
1643175320000|2022-01-26 05:35:20|66.79|63.99|66.82|64.02|66.82|64.02|66.73|63.93|0
1643175330000|2022-01-26 05:35:30|66.85|64.05|66.85|64.05|66.85|64.05|66.82|64.02|0
1643175340000|2022-01-26 05:35:40|66.76|63.96|66.79|63.99|66.82|64.02|66.76|63.96|0
1643175350000|2022-01-26 05:35:50|66.76|63.96|66.82|64.02|66.82|64.02|66.76|63.96|0
1643175360000|2022-01-26 05:36:00|66.85|64.05|66.88|64.08|66.88|64.08|66.82|64.02|0
1643175370000|2022-01-26 05:36:10|66.85|64.05|66.88|64.08|66.88|64.08|66.82|64.02|0
1643175380000|2022-01-26 05:36:20|66.91|64.11|66.88|64.08|66.91|64.11|66.88|64.08|0
1643175390000|2022-01-26 05:36:30|66.85|64.05|66.82|64.02|66.85|64.05|66.79|63.99|0
1643175400000|2022-01-26 05:36:40|66.85|64.05|67|64.2|67|64.2|66.85|64.05|0
1643175410000|2022-01-26 05:36:50|67.02|64.22|67.12|64.32|67.12|64.32|67.02|64.22|0
1643175420000|2022-01-26 05:37:00|67.08|64.28|67.06|64.26|67.08|64.28|67.06|64.26|0
1643175430000|2022-01-26 05:37:10|67.08|64.28|67.12|64.32|67.12|64.32|67.08|64.28|0
1643175440000|2022-01-26 05:37:20|67.08|64.28|67.06|64.26|67.08|64.28|67.06|64.26|0
1643175450000|2022-01-26 05:37:30|67.02|64.22|67.02|64.22|67.08|64.28|67.02|64.22|0
1643175460000|2022-01-26 05:37:40|67|64.2|67.06|64.26|67.06|64.26|67|64.2|0
1643175470000|2022-01-26 05:37:50|67|64.2|67|64.2|67.06|64.26|67|64.2|0
1643175480000|2022-01-26 05:38:00|67.02|64.22|67.02|64.22|67.02|64.22|67.02|64.22|0
1643175490000|2022-01-26 05:38:10|67|64.2|66.94|64.14|67|64.2|66.94|64.14|0
1643175500000|2022-01-26 05:38:20|67|64.2|66.94|64.14|67|64.2|66.94|64.14|0
1643175510000|2022-01-26 05:38:30|66.96|64.16|66.91|64.11|66.96|64.16|66.91|64.11|0
1643175520000|2022-01-26 05:38:40|66.94|64.14|66.94|64.14|66.94|64.14|66.94|64.14|0
1643175530000|2022-01-26 05:38:50|66.96|64.16|66.96|64.16|66.96|64.16|66.96|64.16|0
1643175540000|2022-01-26 05:39:00|66.94|64.14|66.91|64.11|66.96|64.16|66.91|64.11|0
1643175550000|2022-01-26 05:39:10|66.94|64.14|66.91|64.11|66.94|64.14|66.91|64.11|0
1643175560000|2022-01-26 05:39:20|66.88|64.08|67|64.2|67|64.2|66.88|64.08|0
1643175570000|2022-01-26 05:39:30|66.96|64.16|66.96|64.16|67|64.2|66.96|64.16|0
1643175580000|2022-01-26 05:39:40|67|64.2|66.9|64.1|67|64.2|66.9|64.1|0
1643175590000|2022-01-26 05:39:50|66.88|64.08|66.82|64.02|66.88|64.08|66.82|64.02|0
1643175600000|2022-01-26 05:40:00|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1643175610000|2022-01-26 05:40:10|66.79|63.99|66.76|63.96|66.79|63.99|66.76|63.96|0
1643175620000|2022-01-26 05:40:20|66.85|64.05|66.79|63.99|66.85|64.05|66.79|63.99|0
1643175630000|2022-01-26 05:40:30|66.82|64.02|66.82|64.02|66.82|64.02|66.82|64.02|0
1643175640000|2022-01-26 05:40:40|66.88|64.08|66.85|64.05|66.88|64.08|66.82|64.02|0
1643175650000|2022-01-26 05:40:50|66.82|64.02|66.88|64.08|66.88|64.08|66.82|64.02|0
1643175660000|2022-01-26 05:41:00|66.9|64.1|66.88|64.08|66.94|64.14|66.88|64.08|0
1643175670000|2022-01-26 05:41:10|66.94|64.14|66.94|64.14|66.94|64.14|66.88|64.08|0
1643175690000|2022-01-26 05:41:30|66.9|64.1|66.99|64.19|66.99|64.19|66.9|64.1|0
1643175700000|2022-01-26 05:41:40|66.9|64.1|66.9|64.1|66.9|64.1|66.88|64.08|0
1643175710000|2022-01-26 05:41:50|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1643175720000|2022-01-26 05:42:00|66.9|64.1|66.9|64.1|66.9|64.1|66.88|64.08|0
1643175730000|2022-01-26 05:42:10|66.88|64.08|66.84|64.04|66.88|64.08|66.84|64.04|0
1643175740000|2022-01-26 05:42:20|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1643175750000|2022-01-26 05:42:30|66.9|64.1|66.9|64.1|66.9|64.1|66.9|64.1|0
1643175760000|2022-01-26 05:42:40|66.88|64.08|66.82|64.02|66.88|64.08|66.82|64.02|0
1643175770000|2022-01-26 05:42:50|66.84|64.04|66.84|64.04|66.88|64.08|66.84|64.04|0
1643175780000|2022-01-26 05:43:00|66.82|64.02|66.82|64.02|66.82|64.02|66.73|63.93|0
1643175790000|2022-01-26 05:43:10|66.76|63.96|66.78|63.98|66.78|63.98|66.76|63.96|0
1643175800000|2022-01-26 05:43:20|66.7|63.9|66.7|63.9|66.73|63.93|66.7|63.9|0
1643175810000|2022-01-26 05:43:30|66.73|63.93|66.76|63.96|66.76|63.96|66.7|63.9|0
1643175820000|2022-01-26 05:43:40|66.73|63.93|66.73|63.93|66.73|63.93|66.73|63.93|0
1643175830000|2022-01-26 05:43:50|66.7|63.9|66.7|63.9|66.7|63.9|66.7|63.9|0
1643175840000|2022-01-26 05:44:00|66.64|63.84|66.58|63.78|66.64|63.84|66.58|63.78|0
1643175850000|2022-01-26 05:44:10|66.64|63.84|66.7|63.9|66.7|63.9|66.64|63.84|0
1643175860000|2022-01-26 05:44:20|66.84|64.04|66.82|64.02|66.84|64.04|66.82|64.02|0
1643175870000|2022-01-26 05:44:30|66.76|63.96|66.7|63.9|66.76|63.96|66.7|63.9|0
1643175880000|2022-01-26 05:44:40|66.73|63.93|66.76|63.96|66.76|63.96|66.73|63.93|0
1643175890000|2022-01-26 05:44:50|66.78|63.98|66.76|63.96|66.78|63.98|66.76|63.96|0
1643175900000|2022-01-26 05:45:00|66.82|64.02|66.82|64.02|66.82|64.02|66.82|64.02|0
1643175920000|2022-01-26 05:45:20|66.76|63.96|66.78|63.98|66.78|63.98|66.76|63.96|0
1643175930000|2022-01-26 05:45:30|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1643175940000|2022-01-26 05:45:40|66.81|64.01|66.78|63.98|66.81|64.01|66.76|63.96|0
1643175950000|2022-01-26 05:45:50|66.81|64.01|66.81|64.01|66.84|64.04|66.81|64.01|0
1643175960000|2022-01-26 05:46:00|66.76|63.96|66.64|63.84|66.76|63.96|66.64|63.84|0
1643175990000|2022-01-26 05:46:30|66.61|63.81|66.64|63.84|66.64|63.84|66.58|63.78|0
1643176000000|2022-01-26 05:46:40|66.61|63.81|66.61|63.81|66.64|63.84|66.61|63.81|0
1643176010000|2022-01-26 05:46:50|66.58|63.78|66.58|63.78|66.58|63.78|66.58|63.78|0
1643176020000|2022-01-26 05:47:00|66.52|63.72|66.46|63.66|66.52|63.72|66.46|63.66|0
1643176030000|2022-01-26 05:47:10|66.43|63.63|66.46|63.66|66.52|63.72|66.43|63.63|0
1643176040000|2022-01-26 05:47:20|66.43|63.63|66.58|63.78|66.58|63.78|66.43|63.63|0
1643176050000|2022-01-26 05:47:30|66.64|63.84|66.64|63.84|66.64|63.84|66.61|63.81|0
1643176060000|2022-01-26 05:47:40|66.58|63.78|66.61|63.81|66.61|63.81|66.58|63.78|0
1643176070000|2022-01-26 05:47:50|66.58|63.78|66.58|63.78|66.58|63.78|66.58|63.78|0
1643176080000|2022-01-26 05:48:00|66.7|63.9|67.08|64.28|67.11|64.31|66.7|63.9|0
1643176090000|2022-01-26 05:48:10|67.02|64.22|66.93|64.13|67.02|64.22|66.93|64.13|0
1643176100000|2022-01-26 05:48:20|66.9|64.1|66.99|64.19|66.99|64.19|66.9|64.1|0
1643176110000|2022-01-26 05:48:30|66.96|64.16|66.96|64.16|66.96|64.16|66.9|64.1|0
1643176120000|2022-01-26 05:48:40|66.99|64.19|66.99|64.19|67.05|64.25|66.99|64.19|0
1643176130000|2022-01-26 05:48:50|67.02|64.22|67.02|64.22|67.02|64.22|66.99|64.19|0
1643176140000|2022-01-26 05:49:00|66.99|64.19|67.11|64.31|67.11|64.31|66.99|64.19|0
1643176150000|2022-01-26 05:49:10|67.2|64.4|67.23|64.43|67.23|64.43|67.2|64.4|0
1643176160000|2022-01-26 05:49:20|67.2|64.4|67.11|64.31|67.2|64.4|67.11|64.31|0
1643176170000|2022-01-26 05:49:30|67.14|64.34|67.11|64.31|67.14|64.34|67.11|64.31|0
1643176180000|2022-01-26 05:49:40|67.14|64.34|67.11|64.31|67.14|64.34|67.11|64.31|0
1643176190000|2022-01-26 05:49:50|67.14|64.34|67.17|64.37|67.17|64.37|67.11|64.31|0
1643176200000|2022-01-26 05:50:00|67.2|64.4|67.23|64.43|67.23|64.43|67.17|64.37|0
1643176210000|2022-01-26 05:50:10|67.26|64.46|67.23|64.43|67.26|64.46|67.23|64.43|0
1643176220000|2022-01-26 05:50:20|67.17|64.37|67.11|64.31|67.17|64.37|67.05|64.25|0
1643176230000|2022-01-26 05:50:30|67.02|64.22|67.11|64.31|67.11|64.31|67.02|64.22|0
1643176240000|2022-01-26 05:50:40|67.02|64.22|67.05|64.25|67.05|64.25|67.02|64.22|0
1643176250000|2022-01-26 05:50:50|67.11|64.31|67.08|64.28|67.17|64.37|67.08|64.28|0
1643176260000|2022-01-26 05:51:00|67.11|64.31|67.08|64.28|67.11|64.31|67.08|64.28|0
1643176270000|2022-01-26 05:51:10|67.05|64.25|67.05|64.25|67.05|64.25|67.02|64.22|0
1643176280000|2022-01-26 05:51:20|67.17|64.37|67.17|64.37|67.17|64.37|67.17|64.37|0
1643176290000|2022-01-26 05:51:30|67.14|64.34|67.17|64.37|67.17|64.37|67.14|64.34|0
1643176300000|2022-01-26 05:51:40|67.23|64.43|67.23|64.43|67.23|64.43|67.23|64.43|0
1643176310000|2022-01-26 05:51:50|67.17|64.37|67.17|64.37|67.17|64.37|67.17|64.37|0
1643176320000|2022-01-26 05:52:00|67.14|64.34|67.17|64.37|67.17|64.37|67.14|64.34|0
1643176330000|2022-01-26 05:52:10|67.23|64.43|67.26|64.46|67.26|64.46|67.23|64.43|0
1643176340000|2022-01-26 05:52:20|67.29|64.49|67.26|64.46|67.29|64.49|67.26|64.46|0
1643176350000|2022-01-26 05:52:30|67.29|64.49|67.26|64.46|67.35|64.55|67.26|64.46|0
1643176360000|2022-01-26 05:52:40|67.29|64.49|67.32|64.52|67.35|64.55|67.29|64.49|0
1643176370000|2022-01-26 05:52:50|67.35|64.55|67.29|64.49|67.35|64.55|67.29|64.49|0
1643176380000|2022-01-26 05:53:00|67.38|64.58|67.41|64.61|67.41|64.61|67.35|64.55|0
1643176390000|2022-01-26 05:53:10|67.38|64.58|67.47|64.67|67.47|64.67|67.38|64.58|0
1643176400000|2022-01-26 05:53:20|67.53|64.73|67.47|64.67|67.53|64.73|67.47|64.67|0
1643176410000|2022-01-26 05:53:30|67.35|64.55|67.35|64.55|67.35|64.55|67.32|64.52|0
1643176420000|2022-01-26 05:53:40|67.38|64.58|67.5|64.7|67.5|64.7|67.38|64.58|0
1643176430000|2022-01-26 05:53:50|67.53|64.73|67.53|64.73|67.53|64.73|67.5|64.7|0
1643176440000|2022-01-26 05:54:00|67.5|64.7|67.44|64.64|67.5|64.7|67.44|64.64|0
1643176450000|2022-01-26 05:54:10|67.47|64.67|67.35|64.55|67.47|64.67|67.35|64.55|0
1643176460000|2022-01-26 05:54:20|67.44|64.64|67.41|64.61|67.47|64.67|67.41|64.61|0
1643176470000|2022-01-26 05:54:30|67.47|64.67|67.47|64.67|67.47|64.67|67.41|64.61|0
1643176480000|2022-01-26 05:54:40|67.41|64.61|67.47|64.67|67.47|64.67|67.41|64.61|0
1643176490000|2022-01-26 05:54:50|67.5|64.7|67.53|64.73|67.53|64.73|67.5|64.7|0
1643176500000|2022-01-26 05:55:00|67.56|64.76|67.59|64.79|67.59|64.79|67.55|64.75|0
1643176510000|2022-01-26 05:55:10|67.53|64.73|67.61|64.81|67.61|64.81|67.53|64.73|0
1643176520000|2022-01-26 05:55:20|67.65|64.85|67.65|64.85|67.65|64.85|67.65|64.85|0
1643176530000|2022-01-26 05:55:30|67.77|64.97|67.71|64.91|67.83|65.03|67.71|64.91|0
1643176540000|2022-01-26 05:55:40|67.59|64.79|67.59|64.79|67.59|64.79|67.59|64.79|0
1643176560000|2022-01-26 05:56:00|67.55|64.75|67.55|64.75|67.55|64.75|67.53|64.73|0
1643176570000|2022-01-26 05:56:10|67.53|64.73|67.59|64.79|67.59|64.79|67.53|64.73|0
1643176580000|2022-01-26 05:56:20|67.55|64.75|67.53|64.73|67.55|64.75|67.49|64.69|0
1643176590000|2022-01-26 05:56:30|67.59|64.79|67.59|64.79|67.59|64.79|67.53|64.73|0
1643176600000|2022-01-26 05:56:40|67.53|64.73|67.53|64.73|67.53|64.73|67.49|64.69|0
1643176610000|2022-01-26 05:56:50|67.47|64.67|67.53|64.73|67.53|64.73|67.47|64.67|0
1643176620000|2022-01-26 05:57:00|67.47|64.67|67.41|64.61|67.47|64.67|67.41|64.61|0
1643176630000|2022-01-26 05:57:10|67.43|64.63|67.47|64.67|67.47|64.67|67.43|64.63|0
1643176650000|2022-01-26 05:57:30|67.43|64.63|67.47|64.67|67.47|64.67|67.41|64.61|0
1643176660000|2022-01-26 05:57:40|67.43|64.63|67.35|64.55|67.43|64.63|67.35|64.55|0
1643176670000|2022-01-26 05:57:50|67.41|64.61|67.41|64.61|67.41|64.61|67.41|64.61|0
1643176680000|2022-01-26 05:58:00|67.37|64.57|67.37|64.57|67.41|64.61|67.37|64.57|0
1643176690000|2022-01-26 05:58:10|67.41|64.61|67.31|64.51|67.41|64.61|67.31|64.51|0
1643176700000|2022-01-26 05:58:20|67.35|64.55|67.41|64.61|67.41|64.61|67.35|64.55|0
1643176710000|2022-01-26 05:58:30|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1643176720000|2022-01-26 05:58:40|67.29|64.49|67.35|64.55|67.35|64.55|67.23|64.43|0
1643176730000|2022-01-26 05:58:50|67.37|64.57|67.41|64.61|67.41|64.61|67.37|64.57|0
1643176740000|2022-01-26 05:59:00|67.43|64.63|67.46|64.66|67.46|64.66|67.43|64.63|0
1643176750000|2022-01-26 05:59:10|67.49|64.69|67.49|64.69|67.49|64.69|67.49|64.69|0
1643176760000|2022-01-26 05:59:20|67.52|64.72|67.49|64.69|67.52|64.72|67.49|64.69|0
1643176770000|2022-01-26 05:59:30|66.56|63.76|66.5|63.7|66.56|63.76|66.47|63.67|0
1643176780000|2022-01-26 05:59:40|66.44|63.64|66.44|63.64|66.47|63.67|66.44|63.64|0
1643176790000|2022-01-26 05:59:50|66.47|63.67|66.47|63.67|66.47|63.67|66.47|63.67|0
1643176800000|2022-01-26 06:00:00|66.33|63.53|66.27|63.47|66.39|63.59|66.27|63.47|0
1643176810000|2022-01-26 06:00:10|66.24|63.44|66.33|63.53|66.33|63.53|66.24|63.44|0
1643176820000|2022-01-26 06:00:20|66.39|63.59|66.35|63.55|66.39|63.59|66.33|63.53|0
1643176830000|2022-01-26 06:00:30|66.33|63.53|66.3|63.5|66.44|63.64|66.3|63.5|0
1643176840000|2022-01-26 06:00:40|66.27|63.47|66.3|63.5|66.3|63.5|66.27|63.47|0
1643176850000|2022-01-26 06:00:50|66.33|63.53|66.27|63.47|66.33|63.53|66.27|63.47|0
1643176860000|2022-01-26 06:01:00|66.21|63.41|66.3|63.5|66.3|63.5|66.15|63.35|0
1643176870000|2022-01-26 06:01:10|66.15|63.35|66.03|63.23|66.15|63.35|66.03|63.23|0
1643176880000|2022-01-26 06:01:20|66.06|63.26|66.09|63.29|66.09|63.29|66.06|63.26|0
1643176890000|2022-01-26 06:01:30|66.15|63.35|66.21|63.41|66.21|63.41|66.09|63.29|0
1643176900000|2022-01-26 06:01:40|66.18|63.38|66.24|63.44|66.24|63.44|66.18|63.38|0
1643176910000|2022-01-26 06:01:50|66.41|63.61|66.38|63.58|66.41|63.61|66.38|63.58|0
1643176920000|2022-01-26 06:02:00|66.41|63.61|66.44|63.64|66.44|63.64|66.35|63.55|0
1643176930000|2022-01-26 06:02:10|66.53|63.73|66.47|63.67|66.53|63.73|66.47|63.67|0
1643176940000|2022-01-26 06:02:20|66.56|63.76|66.56|63.76|66.56|63.76|66.56|63.76|0
1643176950000|2022-01-26 06:02:30|66.62|63.82|66.74|63.94|66.74|63.94|66.62|63.82|0
1643176960000|2022-01-26 06:02:40|66.8|64|66.74|63.94|66.83|64.03|66.74|63.94|0
1643176970000|2022-01-26 06:02:50|66.77|63.97|66.77|63.97|66.8|64|66.74|63.94|0
1643176980000|2022-01-26 06:03:00|66.74|63.94|66.95|64.15|66.95|64.15|66.74|63.94|0
1643176990000|2022-01-26 06:03:10|66.92|64.12|66.86|64.06|66.92|64.12|66.83|64.03|0
1643177000000|2022-01-26 06:03:20|66.89|64.09|66.89|64.09|66.89|64.09|66.89|64.09|0
1643177010000|2022-01-26 06:03:30|66.83|64.03|66.95|64.15|66.95|64.15|66.83|64.03|0
1643177020000|2022-01-26 06:03:40|66.92|64.12|66.98|64.18|67.01|64.21|66.92|64.12|0
1643177030000|2022-01-26 06:03:50|66.92|64.12|66.86|64.06|66.98|64.18|66.86|64.06|0
1643177040000|2022-01-26 06:04:00|66.89|64.09|66.65|63.85|66.89|64.09|66.65|63.85|0
1643177050000|2022-01-26 06:04:10|66.68|63.88|66.89|64.09|66.89|64.09|66.68|63.88|0
1643177060000|2022-01-26 06:04:20|66.98|64.18|67.1|64.3|67.16|64.36|66.98|64.18|0
1643177070000|2022-01-26 06:04:30|67.16|64.36|67.04|64.24|67.16|64.36|67.04|64.24|0
1643177080000|2022-01-26 06:04:40|67.1|64.3|66.95|64.15|67.1|64.3|66.95|64.15|0
1643177090000|2022-01-26 06:04:50|66.92|64.12|67.19|64.39|67.19|64.39|66.92|64.12|0
1643177100000|2022-01-26 06:05:00|67.04|64.24|67.28|64.48|67.28|64.48|67.04|64.24|0
1643177110000|2022-01-26 06:05:10|67.34|64.54|67.19|64.39|67.34|64.54|67.19|64.39|0
1643177120000|2022-01-26 06:05:20|67.22|64.42|67.07|64.27|67.22|64.42|67.07|64.27|0
1643177130000|2022-01-26 06:05:30|67.1|64.3|66.98|64.18|67.1|64.3|66.86|64.06|0
1643177140000|2022-01-26 06:05:40|66.95|64.15|66.92|64.12|66.95|64.15|66.92|64.12|0
1643177150000|2022-01-26 06:05:50|66.98|64.18|66.92|64.12|66.98|64.18|66.92|64.12|0
1643177160000|2022-01-26 06:06:00|66.95|64.15|66.89|64.09|66.98|64.18|66.89|64.09|0
1643177170000|2022-01-26 06:06:10|66.77|63.97|66.74|63.94|66.77|63.97|66.74|63.94|0
1643177180000|2022-01-26 06:06:20|66.8|64|66.83|64.03|66.83|64.03|66.8|64|0
1643177190000|2022-01-26 06:06:30|66.74|63.94|66.83|64.03|66.83|64.03|66.74|63.94|0
1643177200000|2022-01-26 06:06:40|66.89|64.09|66.8|64|66.89|64.09|66.8|64|0
1643177210000|2022-01-26 06:06:50|66.77|63.97|66.74|63.94|66.77|63.97|66.74|63.94|0
1643177220000|2022-01-26 06:07:00|66.77|63.97|66.77|63.97|66.77|63.97|66.77|63.97|0
1643177230000|2022-01-26 06:07:10|66.74|63.94|66.77|63.97|66.77|63.97|66.74|63.94|0
1643177240000|2022-01-26 06:07:20|66.74|63.94|66.62|63.82|66.74|63.94|66.62|63.82|0
1643177250000|2022-01-26 06:07:30|66.56|63.76|66.74|63.94|66.74|63.94|66.56|63.76|0
1643177260000|2022-01-26 06:07:40|66.71|63.91|66.74|63.94|66.74|63.94|66.71|63.91|0
1643177270000|2022-01-26 06:07:50|66.8|64|66.83|64.03|66.83|64.03|66.77|63.97|0
1643177280000|2022-01-26 06:08:00|66.8|64|66.95|64.15|66.95|64.15|66.8|64|0
1643177290000|2022-01-26 06:08:10|67.01|64.21|66.8|64|67.01|64.21|66.8|64|0
1643177300000|2022-01-26 06:08:20|66.74|63.94|66.8|64|66.8|64|66.74|63.94|0
1643177310000|2022-01-26 06:08:30|66.83|64.03|66.83|64.03|66.83|64.03|66.8|64|0
1643177320000|2022-01-26 06:08:40|66.86|64.06|66.92|64.12|66.92|64.12|66.86|64.06|0
1643177330000|2022-01-26 06:08:50|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1643177340000|2022-01-26 06:09:00|66.8|64|66.71|63.91|66.83|64.03|66.71|63.91|0
1643177350000|2022-01-26 06:09:10|66.74|63.94|66.71|63.91|66.74|63.94|66.68|63.88|0
1643177360000|2022-01-26 06:09:20|66.74|63.94|66.71|63.91|66.74|63.94|66.71|63.91|0
1643177370000|2022-01-26 06:09:30|66.65|63.85|66.68|63.88|66.68|63.88|66.65|63.85|0
1643177380000|2022-01-26 06:09:40|66.65|63.85|66.71|63.91|66.71|63.91|66.65|63.85|0
1643177390000|2022-01-26 06:09:50|66.68|63.88|66.71|63.91|66.71|63.91|66.68|63.88|0
1643177400000|2022-01-26 06:10:00|66.8|64|66.8|64|66.8|64|66.8|64|0
1643177420000|2022-01-26 06:10:20|66.68|63.88|66.68|63.88|66.68|63.88|66.68|63.88|0
1643177440000|2022-01-26 06:10:40|66.65|63.85|66.62|63.82|66.71|63.91|66.62|63.82|0
1643177450000|2022-01-26 06:10:50|66.68|63.88|66.65|63.85|66.68|63.88|66.62|63.82|0
1643177460000|2022-01-26 06:11:00|66.68|63.88|66.62|63.82|66.68|63.88|66.62|63.82|0
1643177470000|2022-01-26 06:11:10|66.65|63.85|66.65|63.85|66.65|63.85|66.62|63.82|0
1643177480000|2022-01-26 06:11:20|66.62|63.82|66.68|63.88|66.68|63.88|66.62|63.82|0
1643177490000|2022-01-26 06:11:30|66.65|63.85|66.65|63.85|66.65|63.85|66.62|63.82|0
1643177500000|2022-01-26 06:11:40|66.68|63.88|66.65|63.85|66.68|63.88|66.62|63.82|0
1643177510000|2022-01-26 06:11:50|66.62|63.82|66.62|63.82|66.62|63.82|66.62|63.82|0
1643177520000|2022-01-26 06:12:00|66.65|63.85|66.74|63.94|66.74|63.94|66.65|63.85|0
1643177530000|2022-01-26 06:12:10|66.77|63.97|66.77|63.97|66.8|64|66.74|63.94|0
1643177540000|2022-01-26 06:12:20|66.8|64|66.83|64.03|66.86|64.06|66.8|64|0
1643177550000|2022-01-26 06:12:30|66.8|64|66.8|64|66.8|64|66.8|64|0
1643177560000|2022-01-26 06:12:40|66.71|63.91|66.74|63.94|66.74|63.94|66.71|63.91|0
1643177570000|2022-01-26 06:12:50|66.68|63.88|66.65|63.85|66.68|63.88|66.65|63.85|0
1643177580000|2022-01-26 06:13:00|66.74|63.94|66.71|63.91|66.74|63.94|66.71|63.91|0
1643177590000|2022-01-26 06:13:10|66.68|63.88|66.74|63.94|66.74|63.94|66.68|63.88|0
1643177600000|2022-01-26 06:13:20|66.68|63.88|66.62|63.82|66.68|63.88|66.59|63.79|0
1643177610000|2022-01-26 06:13:30|66.65|63.85|66.62|63.82|66.65|63.85|66.62|63.82|0
1643177620000|2022-01-26 06:13:40|66.59|63.79|66.47|63.67|66.59|63.79|66.47|63.67|0
1643177630000|2022-01-26 06:13:50|66.41|63.61|66.32|63.52|66.41|63.61|66.32|63.52|0
1643177640000|2022-01-26 06:14:00|66.35|63.55|66.38|63.58|66.38|63.58|66.35|63.55|0
1643177650000|2022-01-26 06:14:10|66.41|63.61|66.44|63.64|66.44|63.64|66.41|63.61|0
1643177660000|2022-01-26 06:14:20|66.41|63.61|66.32|63.52|66.41|63.61|66.32|63.52|0
1643177670000|2022-01-26 06:14:30|66.26|63.46|66.2|63.4|66.32|63.52|66.2|63.4|0
1643177680000|2022-01-26 06:14:40|66.23|63.43|66.23|63.43|66.23|63.43|66.23|63.43|0
1643177690000|2022-01-26 06:14:50|66.26|63.46|66.29|63.49|66.35|63.55|66.26|63.46|0
1643177700000|2022-01-26 06:15:00|66.44|63.64|66.2|63.4|66.44|63.64|66.2|63.4|0
1643177710000|2022-01-26 06:15:10|66.17|63.37|66.29|63.49|66.29|63.49|66.17|63.37|0
1643177720000|2022-01-26 06:15:20|66.41|63.61|66.41|63.61|66.41|63.61|66.35|63.55|0
1643177730000|2022-01-26 06:15:30|66.56|63.76|66.56|63.76|66.56|63.76|66.53|63.73|0
1643177740000|2022-01-26 06:15:40|66.59|63.79|66.59|63.79|66.62|63.82|66.59|63.79|0
1643177750000|2022-01-26 06:15:50|66.53|63.73|66.47|63.67|66.56|63.76|66.47|63.67|0
1643177760000|2022-01-26 06:16:00|66.5|63.7|66.44|63.64|66.5|63.7|66.41|63.61|0
1643177770000|2022-01-26 06:16:10|66.41|63.61|66.32|63.52|66.41|63.61|66.32|63.52|0
1643177780000|2022-01-26 06:16:20|66.38|63.58|66.41|63.61|66.41|63.61|66.38|63.58|0
1643177790000|2022-01-26 06:16:30|66.38|63.58|66.38|63.58|66.41|63.61|66.38|63.58|0
1643177800000|2022-01-26 06:16:40|66.44|63.64|66.29|63.49|66.44|63.64|66.29|63.49|0
1643177810000|2022-01-26 06:16:50|66.32|63.52|66.38|63.58|66.38|63.58|66.29|63.49|0
1643177820000|2022-01-26 06:17:00|66.32|63.52|66.32|63.52|66.32|63.52|66.32|63.52|0
1643177830000|2022-01-26 06:17:10|66.35|63.55|66.38|63.58|66.38|63.58|66.35|63.55|0
1643177840000|2022-01-26 06:17:20|66.44|63.64|66.44|63.64|66.44|63.64|66.44|63.64|0
1643177850000|2022-01-26 06:17:30|66.53|63.73|66.62|63.82|66.62|63.82|66.53|63.73|0
1643177860000|2022-01-26 06:17:40|66.59|63.79|66.53|63.73|66.59|63.79|66.53|63.73|0
1643177870000|2022-01-26 06:17:50|66.5|63.7|66.53|63.73|66.53|63.73|66.5|63.7|0
1643177880000|2022-01-26 06:18:00|66.5|63.7|66.56|63.76|66.59|63.79|66.5|63.7|0
1643177890000|2022-01-26 06:18:10|66.62|63.82|66.62|63.82|66.62|63.82|66.56|63.76|0
1643177900000|2022-01-26 06:18:20|66.59|63.79|66.76|63.96|66.76|63.96|66.59|63.79|0
1643177910000|2022-01-26 06:18:30|66.73|63.93|66.59|63.79|66.73|63.93|66.59|63.79|0
1643177920000|2022-01-26 06:18:40|66.62|63.82|66.59|63.79|66.62|63.82|66.59|63.79|0
1643177930000|2022-01-26 06:18:50|66.5|63.7|66.5|63.7|66.5|63.7|66.5|63.7|0
1643177940000|2022-01-26 06:19:00|66.58|63.78|66.56|63.76|66.58|63.78|66.56|63.76|0
1643177950000|2022-01-26 06:19:10|66.58|63.78|66.58|63.78|66.58|63.78|66.56|63.76|0
1643177960000|2022-01-26 06:19:20|66.62|63.82|66.62|63.82|66.62|63.82|66.62|63.82|0
1643177970000|2022-01-26 06:19:30|66.56|63.76|66.58|63.78|66.58|63.78|66.56|63.76|0
1643177980000|2022-01-26 06:19:40|66.68|63.88|66.67|63.87|66.68|63.88|66.67|63.87|0
1643177990000|2022-01-26 06:19:50|66.73|63.93|66.67|63.87|66.73|63.93|66.67|63.87|0
1643178000000|2022-01-26 06:20:00|66.7|63.9|66.79|63.99|66.85|64.05|66.7|63.9|0
1643178010000|2022-01-26 06:20:10|66.76|63.96|66.85|64.05|66.85|64.05|66.76|63.96|0
1643178020000|2022-01-26 06:20:20|66.88|64.08|66.91|64.11|66.94|64.14|66.88|64.08|0
1643178030000|2022-01-26 06:20:30|66.94|64.14|66.94|64.14|66.97|64.17|66.94|64.14|0
1643178060000|2022-01-26 06:21:00|67.03|64.23|66.94|64.14|67.09|64.29|66.94|64.14|0
1643178070000|2022-01-26 06:21:10|66.91|64.11|66.73|63.93|66.91|64.11|66.73|63.93|0
1643178080000|2022-01-26 06:21:20|66.76|63.96|66.73|63.93|66.76|63.96|66.73|63.93|0
1643178090000|2022-01-26 06:21:30|66.76|63.96|66.73|63.93|66.79|63.99|66.73|63.93|0
1643178100000|2022-01-26 06:21:40|66.76|63.96|66.73|63.93|66.76|63.96|66.73|63.93|0
1643178110000|2022-01-26 06:21:50|66.7|63.9|66.88|64.08|66.91|64.11|66.7|63.9|0
1643178120000|2022-01-26 06:22:00|66.91|64.11|67|64.2|67|64.2|66.91|64.11|0
1643178130000|2022-01-26 06:22:10|66.88|64.08|66.94|64.14|66.94|64.14|66.88|64.08|0
1643178140000|2022-01-26 06:22:20|66.91|64.11|67.03|64.23|67.03|64.23|66.91|64.11|0
1643178150000|2022-01-26 06:22:30|67.09|64.29|67.09|64.29|67.09|64.29|67.09|64.29|0
1643178160000|2022-01-26 06:22:40|67.06|64.26|67|64.2|67.09|64.29|67|64.2|0
1643178170000|2022-01-26 06:22:50|66.97|64.17|67.03|64.23|67.03|64.23|66.97|64.17|0
1643178180000|2022-01-26 06:23:00|66.97|64.17|66.97|64.17|67|64.2|66.97|64.17|0
1643178190000|2022-01-26 06:23:10|67|64.2|67.03|64.23|67.09|64.29|67|64.2|0
1643178200000|2022-01-26 06:23:20|66.97|64.17|67|64.2|67|64.2|66.97|64.17|0
1643178210000|2022-01-26 06:23:30|67.03|64.23|67.03|64.23|67.03|64.23|67.03|64.23|0
1643178220000|2022-01-26 06:23:40|67.09|64.29|67.09|64.29|67.09|64.29|67.09|64.29|0
1643178230000|2022-01-26 06:23:50|67.12|64.32|67.12|64.32|67.12|64.32|67.12|64.32|0
1643178240000|2022-01-26 06:24:00|67.15|64.35|67.18|64.38|67.18|64.38|67.15|64.35|0
1643178250000|2022-01-26 06:24:10|67.15|64.35|66.97|64.17|67.15|64.35|66.97|64.17|0
1643178260000|2022-01-26 06:24:20|66.85|64.05|66.88|64.08|66.88|64.08|66.85|64.05|0
1643178270000|2022-01-26 06:24:30|66.91|64.11|66.85|64.05|66.91|64.11|66.85|64.05|0
1643178280000|2022-01-26 06:24:40|66.7|63.9|66.79|63.99|66.79|63.99|66.7|63.9|0
1643178290000|2022-01-26 06:24:50|66.85|64.05|66.88|64.08|66.88|64.08|66.85|64.05|0
1643178300000|2022-01-26 06:25:00|66.91|64.11|66.97|64.17|66.97|64.17|66.91|64.11|0
1643178310000|2022-01-26 06:25:10|66.91|64.11|66.91|64.11|66.91|64.11|66.88|64.08|0
1643178320000|2022-01-26 06:25:20|66.97|64.17|67.03|64.23|67.03|64.23|66.91|64.11|0
1643178330000|2022-01-26 06:25:30|66.97|64.17|66.88|64.08|66.97|64.17|66.88|64.08|0
1643178340000|2022-01-26 06:25:40|66.91|64.11|66.73|63.93|66.91|64.11|66.73|63.93|0
1643178350000|2022-01-26 06:25:50|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1643178360000|2022-01-26 06:26:00|66.82|64.02|66.76|63.96|66.82|64.02|66.76|63.96|0
1643178370000|2022-01-26 06:26:10|66.79|63.99|66.7|63.9|66.79|63.99|66.7|63.9|0
1643178390000|2022-01-26 06:26:30|66.76|63.96|66.7|63.9|66.76|63.96|66.7|63.9|0
1643178400000|2022-01-26 06:26:40|66.67|63.87|66.94|64.14|66.94|64.14|66.67|63.87|0
1643178410000|2022-01-26 06:26:50|66.85|64.05|66.88|64.08|66.88|64.08|66.82|64.02|0
1643178420000|2022-01-26 06:27:00|66.7|63.9|66.7|63.9|66.76|63.96|66.7|63.9|0
1643178430000|2022-01-26 06:27:10|66.73|63.93|66.67|63.87|66.76|63.96|66.67|63.87|0
1643178440000|2022-01-26 06:27:20|66.7|63.9|66.67|63.87|66.7|63.9|66.67|63.87|0
1643178450000|2022-01-26 06:27:30|66.7|63.9|66.67|63.87|66.7|63.9|66.67|63.87|0
1643178460000|2022-01-26 06:27:40|66.61|63.81|66.7|63.9|66.7|63.9|66.61|63.81|0
1643178470000|2022-01-26 06:27:50|66.67|63.87|66.64|63.84|66.67|63.87|66.64|63.84|0
1643178480000|2022-01-26 06:28:00|66.67|63.87|66.67|63.87|66.67|63.87|66.61|63.81|0
1643178490000|2022-01-26 06:28:10|66.64|63.84|66.73|63.93|66.76|63.96|66.64|63.84|0
1643178500000|2022-01-26 06:28:20|66.7|63.9|66.7|63.9|66.73|63.93|66.7|63.9|0
1643178510000|2022-01-26 06:28:30|66.73|63.93|66.7|63.9|66.73|63.93|66.7|63.9|0
1643178520000|2022-01-26 06:28:40|66.73|63.93|66.7|63.9|66.73|63.93|66.7|63.9|0
1643178530000|2022-01-26 06:28:50|66.73|63.93|66.7|63.9|66.73|63.93|66.7|63.9|0
1643178540000|2022-01-26 06:29:00|66.64|63.84|66.64|63.84|66.64|63.84|66.64|63.84|0
1643178550000|2022-01-26 06:29:10|66.7|63.9|66.7|63.9|66.7|63.9|66.7|63.9|0
1643178560000|2022-01-26 06:29:20|66.73|63.93|66.73|63.93|66.73|63.93|66.73|63.93|0
1643178570000|2022-01-26 06:29:30|66.76|63.96|66.73|63.93|66.76|63.96|66.73|63.93|0
1643178580000|2022-01-26 06:29:40|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1643178590000|2022-01-26 06:29:50|66.79|63.99|66.79|63.99|66.85|64.05|66.79|63.99|0
1643178600000|2022-01-26 06:30:00|66.85|64.05|66.85|64.05|66.85|64.05|66.79|63.99|0
1643178610000|2022-01-26 06:30:10|66.91|64.11|66.94|64.14|66.94|64.14|66.91|64.11|0
1643178620000|2022-01-26 06:30:20|66.97|64.17|66.73|63.93|66.97|64.17|66.73|63.93|0
1643178640000|2022-01-26 06:30:40|66.7|63.9|66.52|63.72|66.7|63.9|66.52|63.72|0
1643178650000|2022-01-26 06:30:50|66.49|63.69|66.49|63.69|66.49|63.69|66.49|63.69|0
1643178660000|2022-01-26 06:31:00|66.52|63.72|66.52|63.72|66.52|63.72|66.49|63.69|0
1643178670000|2022-01-26 06:31:10|66.49|63.69|66.17|63.37|66.49|63.69|66.17|63.37|0
1643178680000|2022-01-26 06:31:20|66.11|63.31|66.2|63.4|66.2|63.4|66.11|63.31|0
1643178690000|2022-01-26 06:31:30|66.22|63.42|66.14|63.34|66.26|63.46|66.14|63.34|0
1643178710000|2022-01-26 06:31:50|66.11|63.31|66.08|63.28|66.11|63.31|66.08|63.28|0
1643178720000|2022-01-26 06:32:00|66.05|63.25|66.2|63.4|66.2|63.4|66.05|63.25|0
1643178730000|2022-01-26 06:32:10|66.28|63.48|66.28|63.48|66.37|63.57|66.28|63.48|0
1643178740000|2022-01-26 06:32:20|66.26|63.46|66.14|63.34|66.26|63.46|66.14|63.34|0
1643178750000|2022-01-26 06:32:30|66.11|63.31|66.14|63.34|66.14|63.34|66.11|63.31|0
1643178760000|2022-01-26 06:32:40|66.05|63.25|66.05|63.25|66.05|63.25|66.02|63.22|0
1643178770000|2022-01-26 06:32:50|66.08|63.28|65.96|63.16|66.08|63.28|65.96|63.16|0
1643178780000|2022-01-26 06:33:00|65.99|63.19|65.99|63.19|66.02|63.22|65.96|63.16|0
1643178790000|2022-01-26 06:33:10|65.9|63.1|65.99|63.19|66.05|63.25|65.9|63.1|0
1643178800000|2022-01-26 06:33:20|66.02|63.22|66.02|63.22|66.02|63.22|66.02|63.22|0
1643178810000|2022-01-26 06:33:30|66.05|63.25|66.05|63.25|66.05|63.25|66.05|63.25|0
1643178820000|2022-01-26 06:33:40|66.08|63.28|66.16|63.36|66.16|63.36|66.08|63.28|0
1643178830000|2022-01-26 06:33:50|66.14|63.34|66.14|63.34|66.14|63.34|66.08|63.28|0
1643178840000|2022-01-26 06:34:00|66.16|63.36|66.11|63.31|66.16|63.36|66.08|63.28|0
1643178850000|2022-01-26 06:34:10|66.05|63.25|66.05|63.25|66.05|63.25|66.05|63.25|0
1643178860000|2022-01-26 06:34:20|66.02|63.22|65.99|63.19|66.08|63.28|65.99|63.19|0
1643178870000|2022-01-26 06:34:30|66.02|63.22|66.05|63.25|66.05|63.25|66.02|63.22|0
1643178880000|2022-01-26 06:34:40|66.11|63.31|66.14|63.34|66.14|63.34|66.11|63.31|0
1643178890000|2022-01-26 06:34:50|66.16|63.36|66.16|63.36|66.16|63.36|66.16|63.36|0
1643178900000|2022-01-26 06:35:00|66.22|63.42|66.22|63.42|66.22|63.42|66.19|63.39|0
1643178910000|2022-01-26 06:35:10|66.16|63.36|66.14|63.34|66.16|63.36|66.14|63.34|0
1643178920000|2022-01-26 06:35:20|66.22|63.42|66.22|63.42|66.22|63.42|66.22|63.42|0
1643178930000|2022-01-26 06:35:30|66.25|63.45|66.22|63.42|66.25|63.45|66.22|63.42|0
1643178940000|2022-01-26 06:35:40|66.25|63.45|66.37|63.57|66.37|63.57|66.25|63.45|0
1643178950000|2022-01-26 06:35:50|66.34|63.54|66.25|63.45|66.34|63.54|66.25|63.45|0
1643178960000|2022-01-26 06:36:00|66.28|63.48|66.37|63.57|66.37|63.57|66.28|63.48|0
1643178970000|2022-01-26 06:36:10|66.43|63.63|66.55|63.75|66.55|63.75|66.43|63.63|0
1643178980000|2022-01-26 06:36:20|66.52|63.72|66.52|63.72|66.52|63.72|66.46|63.66|0
1643178990000|2022-01-26 06:36:30|66.55|63.75|66.52|63.72|66.55|63.75|66.52|63.72|0
1643179000000|2022-01-26 06:36:40|66.55|63.75|66.55|63.75|66.55|63.75|66.55|63.75|0
1643179010000|2022-01-26 06:36:50|66.52|63.72|66.52|63.72|66.52|63.72|66.52|63.72|0
1643179020000|2022-01-26 06:37:00|66.49|63.69|66.52|63.72|66.52|63.72|66.49|63.69|0
1643179030000|2022-01-26 06:37:10|66.55|63.75|66.73|63.93|66.73|63.93|66.55|63.75|0
1643179040000|2022-01-26 06:37:20|66.7|63.9|66.7|63.9|66.7|63.9|66.7|63.9|0
1643179050000|2022-01-26 06:37:30|66.73|63.93|66.73|63.93|66.73|63.93|66.7|63.9|0
1643179060000|2022-01-26 06:37:40|66.67|63.87|66.76|63.96|66.76|63.96|66.67|63.87|0
1643179070000|2022-01-26 06:37:50|66.79|63.99|66.76|63.96|66.79|63.99|66.76|63.96|0
1643179080000|2022-01-26 06:38:00|66.79|63.99|66.79|63.99|66.79|63.99|66.76|63.96|0
1643179090000|2022-01-26 06:38:10|66.76|63.96|66.67|63.87|66.76|63.96|66.67|63.87|0
1643179100000|2022-01-26 06:38:20|66.79|63.99|66.76|63.96|66.79|63.99|66.76|63.96|0
1643179110000|2022-01-26 06:38:30|66.79|63.99|66.76|63.96|66.79|63.99|66.76|63.96|0
1643179120000|2022-01-26 06:38:40|66.73|63.93|66.79|63.99|66.79|63.99|66.73|63.93|0
1643179130000|2022-01-26 06:38:50|66.76|63.96|66.85|64.05|66.85|64.05|66.76|63.96|0
1643179140000|2022-01-26 06:39:00|66.82|64.02|66.82|64.02|66.82|64.02|66.82|64.02|0
1643179150000|2022-01-26 06:39:10|66.76|63.96|66.85|64.05|66.85|64.05|66.76|63.96|0
1643179160000|2022-01-26 06:39:20|66.91|64.11|66.87|64.07|66.91|64.11|66.87|64.07|0
1643179170000|2022-01-26 06:39:30|66.85|64.05|66.76|63.96|66.85|64.05|66.73|63.93|0
1643179180000|2022-01-26 06:39:40|66.73|63.93|66.73|63.93|66.73|63.93|66.7|63.9|0
1643179190000|2022-01-26 06:39:50|66.76|63.96|66.91|64.11|66.91|64.11|66.76|63.96|0
1643179200000|2022-01-26 06:40:00|66.93|64.13|66.93|64.13|66.93|64.13|66.93|64.13|0
1643179210000|2022-01-26 06:40:10|66.91|64.11|66.87|64.07|66.91|64.11|66.87|64.07|0
1643179220000|2022-01-26 06:40:20|66.91|64.11|66.93|64.13|66.93|64.13|66.91|64.11|0
1643179230000|2022-01-26 06:40:30|66.91|64.11|66.87|64.07|66.91|64.11|66.87|64.07|0
1643179240000|2022-01-26 06:40:40|66.91|64.11|66.85|64.05|66.91|64.11|66.85|64.05|0
1643179260000|2022-01-26 06:41:00|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1643179270000|2022-01-26 06:41:10|66.81|64.01|66.85|64.05|66.85|64.05|66.81|64.01|0
1643179280000|2022-01-26 06:41:20|66.87|64.07|66.87|64.07|66.87|64.07|66.87|64.07|0
1643179290000|2022-01-26 06:41:30|66.85|64.05|66.79|63.99|66.85|64.05|66.79|63.99|0
1643179310000|2022-01-26 06:41:50|66.73|63.93|66.73|63.93|66.73|63.93|66.73|63.93|0
1643179320000|2022-01-26 06:42:00|66.79|63.99|66.79|63.99|66.79|63.99|66.75|63.95|0
1643179330000|2022-01-26 06:42:10|66.75|63.95|66.81|64.01|66.85|64.05|66.75|63.95|0
1643179340000|2022-01-26 06:42:20|66.85|64.05|66.85|64.05|66.85|64.05|66.85|64.05|0
1643179350000|2022-01-26 06:42:30|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1643179360000|2022-01-26 06:42:40|66.84|64.04|66.81|64.01|66.84|64.04|66.81|64.01|0
1643179370000|2022-01-26 06:42:50|66.84|64.04|66.79|63.99|66.84|64.04|66.79|63.99|0
1643179380000|2022-01-26 06:43:00|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1643179390000|2022-01-26 06:43:10|66.9|64.1|66.9|64.1|66.9|64.1|66.9|64.1|0
1643179400000|2022-01-26 06:43:20|66.93|64.13|66.93|64.13|66.93|64.13|66.93|64.13|0
1643179410000|2022-01-26 06:43:30|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1643179420000|2022-01-26 06:43:40|66.73|63.93|66.69|63.89|66.73|63.93|66.69|63.89|0
1643179430000|2022-01-26 06:43:50|66.73|63.93|66.73|63.93|66.73|63.93|66.73|63.93|0
1643179440000|2022-01-26 06:44:00|66.69|63.89|66.64|63.84|66.69|63.89|66.64|63.84|0
1643179450000|2022-01-26 06:44:10|66.67|63.87|66.61|63.81|66.67|63.87|66.58|63.78|0
1643179460000|2022-01-26 06:44:20|66.58|63.78|66.55|63.75|66.58|63.78|66.55|63.75|0
1643179470000|2022-01-26 06:44:30|66.49|63.69|66.52|63.72|66.52|63.72|66.49|63.69|0
1643179480000|2022-01-26 06:44:40|66.55|63.75|66.67|63.87|66.67|63.87|66.55|63.75|0
1643179490000|2022-01-26 06:44:50|66.63|63.83|66.63|63.83|66.63|63.83|66.63|63.83|0
1643179500000|2022-01-26 06:45:00|66.67|63.87|66.52|63.72|66.67|63.87|66.52|63.72|0
1643179510000|2022-01-26 06:45:10|66.55|63.75|66.52|63.72|66.58|63.78|66.52|63.72|0
1643179520000|2022-01-26 06:45:20|66.58|63.78|66.58|63.78|66.58|63.78|66.58|63.78|0
1643179540000|2022-01-26 06:45:40|66.57|63.77|66.61|63.81|66.61|63.81|66.57|63.77|0
1643179550000|2022-01-26 06:45:50|66.63|63.83|66.49|63.69|66.63|63.83|66.49|63.69|0
1643179560000|2022-01-26 06:46:00|66.52|63.72|66.52|63.72|66.52|63.72|66.49|63.69|0
1643179570000|2022-01-26 06:46:10|66.49|63.69|66.4|63.6|66.49|63.69|66.37|63.57|0
1643179580000|2022-01-26 06:46:20|66.46|63.66|66.55|63.75|66.57|63.77|66.46|63.66|0
1643179590000|2022-01-26 06:46:30|66.52|63.72|66.52|63.72|66.52|63.72|66.52|63.72|0
1643179600000|2022-01-26 06:46:40|66.46|63.66|66.49|63.69|66.49|63.69|66.46|63.66|0
1643179610000|2022-01-26 06:46:50|66.43|63.63|66.37|63.57|66.46|63.66|66.37|63.57|0
1643179620000|2022-01-26 06:47:00|66.4|63.6|66.37|63.57|66.4|63.6|66.37|63.57|0
1643179630000|2022-01-26 06:47:10|66.31|63.51|66.31|63.51|66.31|63.51|66.31|63.51|0
1643179640000|2022-01-26 06:47:20|66.34|63.54|66.34|63.54|66.34|63.54|66.34|63.54|0
1643179650000|2022-01-26 06:47:30|66.37|63.57|66.25|63.45|66.37|63.57|66.25|63.45|0
1643179660000|2022-01-26 06:47:40|66.22|63.42|66.22|63.42|66.28|63.48|66.22|63.42|0
1643179670000|2022-01-26 06:47:50|66.25|63.45|66.22|63.42|66.25|63.45|66.22|63.42|0
1643179680000|2022-01-26 06:48:00|66.34|63.54|66.25|63.45|66.34|63.54|66.25|63.45|0
1643179690000|2022-01-26 06:48:10|66.28|63.48|66.28|63.48|66.28|63.48|66.28|63.48|0
1643179700000|2022-01-26 06:48:20|66.31|63.51|66.4|63.6|66.4|63.6|66.31|63.51|0
1643179710000|2022-01-26 06:48:30|66.46|63.66|66.46|63.66|66.49|63.69|66.46|63.66|0
1643179720000|2022-01-26 06:48:40|66.49|63.69|66.43|63.63|66.51|63.71|66.43|63.63|0
1643179730000|2022-01-26 06:48:50|66.4|63.6|66.4|63.6|66.4|63.6|66.4|63.6|0
1643179740000|2022-01-26 06:49:00|66.43|63.63|66.4|63.6|66.46|63.66|66.4|63.6|0
1643179750000|2022-01-26 06:49:10|66.43|63.63|66.37|63.57|66.43|63.63|66.37|63.57|0
1643179760000|2022-01-26 06:49:20|66.45|63.65|66.43|63.63|66.57|63.77|66.43|63.63|0
1643179770000|2022-01-26 06:49:30|66.49|63.69|66.51|63.71|66.51|63.71|66.49|63.69|0
1643179780000|2022-01-26 06:49:40|66.55|63.75|66.57|63.77|66.6|63.8|66.55|63.75|0
1643179790000|2022-01-26 06:49:50|66.54|63.74|66.57|63.77|66.57|63.77|66.54|63.74|0
1643179800000|2022-01-26 06:50:00|66.54|63.74|66.57|63.77|66.57|63.77|66.54|63.74|0
1643179810000|2022-01-26 06:50:10|66.6|63.8|66.6|63.8|66.6|63.8|66.57|63.77|0
1643179820000|2022-01-26 06:50:20|66.57|63.77|66.57|63.77|66.57|63.77|66.57|63.77|0
1643179830000|2022-01-26 06:50:30|66.49|63.69|66.51|63.71|66.51|63.71|66.49|63.69|0
1643179840000|2022-01-26 06:50:40|66.54|63.74|66.45|63.65|66.54|63.74|66.45|63.65|0
1643179850000|2022-01-26 06:50:50|66.43|63.63|66.45|63.65|66.45|63.65|66.43|63.63|0
1643179860000|2022-01-26 06:51:00|66.43|63.63|66.45|63.65|66.49|63.69|66.43|63.63|0
1643179880000|2022-01-26 06:51:20|66.43|63.63|66.45|63.65|66.45|63.65|66.43|63.63|0
1643179890000|2022-01-26 06:51:30|66.48|63.68|66.34|63.54|66.48|63.68|66.34|63.54|0
1643179900000|2022-01-26 06:51:40|66.31|63.51|66.31|63.51|66.31|63.51|66.31|63.51|0
1643179910000|2022-01-26 06:51:50|66.28|63.48|66.39|63.59|66.39|63.59|66.28|63.48|0
1643179930000|2022-01-26 06:52:10|66.45|63.65|66.43|63.63|66.45|63.65|66.43|63.63|0
1643179940000|2022-01-26 06:52:20|66.48|63.68|66.45|63.65|66.48|63.68|66.45|63.65|0
1643179970000|2022-01-26 06:52:50|66.28|63.48|66.28|63.48|66.28|63.48|66.28|63.48|0
1643179980000|2022-01-26 06:53:00|66.37|63.57|66.33|63.53|66.39|63.59|66.33|63.53|0
1643179990000|2022-01-26 06:53:10|66.37|63.57|66.28|63.48|66.37|63.57|66.25|63.45|0
1643180000000|2022-01-26 06:53:20|66.37|63.57|66.28|63.48|66.37|63.57|66.28|63.48|0
1643180010000|2022-01-26 06:53:30|66.25|63.45|66.33|63.53|66.33|63.53|66.25|63.45|0
1643180020000|2022-01-26 06:53:40|66.31|63.51|66.28|63.48|66.31|63.51|66.28|63.48|0
1643180040000|2022-01-26 06:54:00|66.25|63.45|66.25|63.45|66.25|63.45|66.25|63.45|0
1643180050000|2022-01-26 06:54:10|66.22|63.42|66.22|63.42|66.22|63.42|66.22|63.42|0
1643180060000|2022-01-26 06:54:20|66.28|63.48|66.22|63.42|66.42|63.62|66.22|63.42|0
1643180070000|2022-01-26 06:54:30|66.16|63.36|66.16|63.36|66.16|63.36|66.16|63.36|0
1643180080000|2022-01-26 06:54:40|66.1|63.3|65.92|63.12|66.1|63.3|65.92|63.12|0
1643180090000|2022-01-26 06:54:50|65.83|63.03|65.51|62.71|65.83|63.03|65.51|62.71|0
1643180100000|2022-01-26 06:55:00|65.72|62.92|65.86|63.06|65.86|63.06|65.72|62.92|0
1643180110000|2022-01-26 06:55:10|65.48|62.68|65.33|62.53|65.48|62.68|65.33|62.53|0
1643180120000|2022-01-26 06:55:20|65.42|62.62|65.33|62.53|65.48|62.68|65.33|62.53|0
1643180130000|2022-01-26 06:55:30|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1643180140000|2022-01-26 06:55:40|65.3|62.5|65.3|62.5|65.3|62.5|65.3|62.5|0
1643180150000|2022-01-26 06:55:50|65.25|62.45|65.25|62.45|65.3|62.5|65.25|62.45|0
1643180160000|2022-01-26 06:56:00|65.3|62.5|65.42|62.62|65.42|62.62|65.3|62.5|0
1643180170000|2022-01-26 06:56:10|65.3|62.5|65.39|62.59|65.42|62.62|65.3|62.5|0
1643180180000|2022-01-26 06:56:20|65.25|62.45|65.19|62.39|65.25|62.45|65.19|62.39|0
1643180190000|2022-01-26 06:56:30|65.25|62.45|65.25|62.45|65.25|62.45|65.25|62.45|0
1643180200000|2022-01-26 06:56:40|65.22|62.42|65.25|62.45|65.25|62.45|65.22|62.42|0
1643180210000|2022-01-26 06:56:50|65.16|62.36|65.19|62.39|65.19|62.39|65.16|62.36|0
1643180220000|2022-01-26 06:57:00|65.13|62.33|65.19|62.39|65.19|62.39|65.13|62.33|0
1643180230000|2022-01-26 06:57:10|65.25|62.45|65.25|62.45|65.25|62.45|65.25|62.45|0
1643180250000|2022-01-26 06:57:30|65.3|62.5|65.27|62.47|65.3|62.5|65.27|62.47|0
1643180260000|2022-01-26 06:57:40|65.36|62.56|65.48|62.68|65.48|62.68|65.36|62.56|0
1643180270000|2022-01-26 06:57:50|65.51|62.71|65.48|62.68|65.51|62.71|65.48|62.68|0
1643180280000|2022-01-26 06:58:00|65.54|62.74|65.51|62.71|65.54|62.74|65.48|62.68|0
1643180290000|2022-01-26 06:58:10|65.54|62.74|65.6|62.8|65.6|62.8|65.54|62.74|0
1643180300000|2022-01-26 06:58:20|65.54|62.74|65.54|62.74|65.54|62.74|65.51|62.71|0
1643180310000|2022-01-26 06:58:30|65.57|62.77|65.66|62.86|65.66|62.86|65.57|62.77|0
1643180330000|2022-01-26 06:58:50|65.71|62.91|65.71|62.91|65.71|62.91|65.71|62.91|0
1643180340000|2022-01-26 06:59:00|65.66|62.86|65.71|62.91|65.71|62.91|65.66|62.86|0
1643180350000|2022-01-26 06:59:10|65.66|62.86|65.6|62.8|65.66|62.86|65.6|62.8|0
1643180360000|2022-01-26 06:59:20|65.62|62.82|65.68|62.88|65.68|62.88|65.62|62.82|0
1643180370000|2022-01-26 06:59:30|65.62|62.82|65.66|62.86|65.66|62.86|65.6|62.8|0
1643180380000|2022-01-26 06:59:40|65.62|62.82|65.66|62.86|65.66|62.86|65.62|62.82|0
1643180390000|2022-01-26 06:59:50|65.71|62.91|65.6|62.8|65.71|62.91|65.6|62.8|0
1643180400000|2022-01-26 07:00:00|65.77|62.97|66.36|63.56|66.36|63.56|65.77|62.97|0
1643180410000|2022-01-26 07:00:10|66.04|63.24|65.98|63.18|66.07|63.27|65.98|63.18|0
1643180420000|2022-01-26 07:00:20|65.89|63.09|65.92|63.12|65.92|63.12|65.89|63.09|0
1643180430000|2022-01-26 07:00:30|65.95|63.15|65.77|62.97|65.95|63.15|65.77|62.97|0
1643180440000|2022-01-26 07:00:40|65.71|62.91|65.36|62.56|65.71|62.91|65.36|62.56|0
1643180450000|2022-01-26 07:00:50|65.42|62.62|65.3|62.5|65.42|62.62|65.3|62.5|0
1643180460000|2022-01-26 07:01:00|65.36|62.56|65.45|62.65|65.45|62.65|65.36|62.56|0
1643180470000|2022-01-26 07:01:10|65.48|62.68|65.57|62.77|65.57|62.77|65.45|62.65|0
1643180480000|2022-01-26 07:01:20|65.54|62.74|65.54|62.74|65.54|62.74|65.51|62.71|0
1643180490000|2022-01-26 07:01:30|65.51|62.71|65.77|62.97|65.77|62.97|65.48|62.68|0
1643180500000|2022-01-26 07:01:40|65.74|62.94|65.86|63.06|65.86|63.06|65.74|62.94|0
1643180510000|2022-01-26 07:01:50|65.8|63|65.77|62.97|65.83|63.03|65.77|62.97|0
1643180520000|2022-01-26 07:02:00|65.74|62.94|64.94|62.14|65.74|62.94|64.94|62.14|0
1643180530000|2022-01-26 07:02:10|64.79|61.99|64.7|61.9|64.79|61.99|64.7|61.9|0
1643180540000|2022-01-26 07:02:20|64.65|61.85|64.53|61.73|64.65|61.85|64.53|61.73|0
1643180550000|2022-01-26 07:02:30|64.47|61.67|64.56|61.76|64.67|61.87|64.47|61.67|0
1643180560000|2022-01-26 07:02:40|64.65|61.85|64.59|61.79|64.65|61.85|64.59|61.79|0
1643180570000|2022-01-26 07:02:50|64.53|61.73|64.44|61.64|64.53|61.73|64.44|61.64|0
1643180580000|2022-01-26 07:03:00|64.47|61.67|64.56|61.76|64.65|61.85|64.47|61.67|0
1643180590000|2022-01-26 07:03:10|64.59|61.79|64.62|61.82|64.62|61.82|64.53|61.73|0
1643180600000|2022-01-26 07:03:20|64.59|61.79|64.56|61.76|64.59|61.79|64.53|61.73|0
1643180610000|2022-01-26 07:03:30|64.35|61.55|64.41|61.61|64.41|61.61|64.35|61.55|0
1643180620000|2022-01-26 07:03:40|64.35|61.55|64.35|61.55|64.38|61.58|64.35|61.55|0
1643180630000|2022-01-26 07:03:50|64.41|61.61|64.47|61.67|64.47|61.67|64.41|61.61|0
1643180640000|2022-01-26 07:04:00|64.5|61.7|64.12|61.32|64.5|61.7|64.12|61.32|0
1643180650000|2022-01-26 07:04:10|64.06|61.26|63.83|61.03|64.24|61.44|63.83|61.03|0
1643180660000|2022-01-26 07:04:20|63.98|61.18|63.89|61.09|64.06|61.26|63.89|61.09|0
1643180670000|2022-01-26 07:04:30|63.98|61.18|63.92|61.12|63.98|61.18|63.89|61.09|0
1643180680000|2022-01-26 07:04:40|63.98|61.18|64.06|61.26|64.06|61.26|63.98|61.18|0
1643180690000|2022-01-26 07:04:50|64.03|61.23|64.01|61.21|64.03|61.23|64.01|61.21|0
1643180700000|2022-01-26 07:05:00|64.03|61.23|64.09|61.29|64.09|61.29|64.03|61.23|0
1643180710000|2022-01-26 07:05:10|64.12|61.32|64.18|61.38|64.18|61.38|64.12|61.32|0
1643180720000|2022-01-26 07:05:20|64.06|61.26|63.92|61.12|64.06|61.26|63.92|61.12|0
1643180730000|2022-01-26 07:05:30|63.95|61.15|64.09|61.29|64.09|61.29|63.95|61.15|0
1643180740000|2022-01-26 07:05:40|64.12|61.32|63.89|61.09|64.12|61.32|63.89|61.09|0
1643180750000|2022-01-26 07:05:50|63.86|61.06|63.89|61.09|63.89|61.09|63.86|61.06|0
1643180760000|2022-01-26 07:06:00|63.8|61|63.72|60.92|63.8|61|63.72|60.92|0
1643180770000|2022-01-26 07:06:10|63.69|60.89|63.66|60.86|63.72|60.92|63.66|60.86|0
1643180780000|2022-01-26 07:06:20|63.72|60.92|63.8|61|63.8|61|63.72|60.92|0
1643180790000|2022-01-26 07:06:30|63.77|60.97|63.72|60.92|63.77|60.97|63.72|60.92|0
1643180800000|2022-01-26 07:06:40|63.69|60.89|63.57|60.77|63.74|60.94|63.57|60.77|0
1643180810000|2022-01-26 07:06:50|63.6|60.8|63.66|60.86|63.66|60.86|63.6|60.8|0
1643180820000|2022-01-26 07:07:00|63.6|60.8|63.66|60.86|63.69|60.89|63.6|60.8|0
1643180830000|2022-01-26 07:07:10|63.69|60.89|63.6|60.8|63.72|60.92|63.6|60.8|0
1643180840000|2022-01-26 07:07:20|63.66|60.86|63.74|60.94|63.74|60.94|63.66|60.86|0
1643180850000|2022-01-26 07:07:30|63.77|60.97|63.74|60.94|63.77|60.97|63.74|60.94|0
1643180860000|2022-01-26 07:07:40|63.72|60.92|63.72|60.92|63.72|60.92|63.69|60.89|0
1643180870000|2022-01-26 07:07:50|63.77|60.97|63.77|60.97|63.77|60.97|63.77|60.97|0
1643180880000|2022-01-26 07:08:00|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1643180890000|2022-01-26 07:08:10|63.77|60.97|63.83|61.03|63.83|61.03|63.77|60.97|0
1643180910000|2022-01-26 07:08:30|63.95|61.15|63.95|61.15|63.95|61.15|63.89|61.09|0
1643180920000|2022-01-26 07:08:40|63.92|61.12|63.89|61.09|63.95|61.15|63.89|61.09|0
1643180940000|2022-01-26 07:09:00|63.83|61.03|63.8|61|63.86|61.06|63.8|61|0
1643180950000|2022-01-26 07:09:10|63.83|61.03|64|61.2|64|61.2|63.83|61.03|0
1643180960000|2022-01-26 07:09:20|63.95|61.15|64.06|61.26|64.06|61.26|63.95|61.15|0
1643180970000|2022-01-26 07:09:30|64.12|61.32|64.03|61.23|64.12|61.32|64.03|61.23|0
1643180980000|2022-01-26 07:09:40|64.06|61.26|64.12|61.32|64.15|61.35|64.06|61.26|0
1643180990000|2022-01-26 07:09:50|64.09|61.29|64.09|61.29|64.09|61.29|64.06|61.26|0
1643181000000|2022-01-26 07:10:00|64.12|61.32|64.18|61.38|64.18|61.38|64.12|61.32|0
1643181010000|2022-01-26 07:10:10|64.12|61.32|64.06|61.26|64.12|61.32|64.03|61.23|0
1643181020000|2022-01-26 07:10:20|64|61.2|64|61.2|64|61.2|64|61.2|0
1643181030000|2022-01-26 07:10:30|63.97|61.17|64.24|61.44|64.24|61.44|63.97|61.17|0
1643181040000|2022-01-26 07:10:40|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1643181050000|2022-01-26 07:10:50|64.12|61.32|64.18|61.38|64.21|61.41|64.12|61.32|0
1643181060000|2022-01-26 07:11:00|64.24|61.44|64.24|61.44|64.24|61.44|64.24|61.44|0
1643181070000|2022-01-26 07:11:10|64.21|61.41|64.24|61.44|64.24|61.44|64.21|61.41|0
1643181080000|2022-01-26 07:11:20|64.38|61.58|64.38|61.58|64.38|61.58|64.38|61.58|0
1643181090000|2022-01-26 07:11:30|64.41|61.61|64.35|61.55|64.41|61.61|64.35|61.55|0
1643181100000|2022-01-26 07:11:40|64.29|61.49|64.26|61.46|64.29|61.49|64.26|61.46|0
1643181110000|2022-01-26 07:11:50|64.24|61.44|64.24|61.44|64.24|61.44|64.24|61.44|0
1643181120000|2022-01-26 07:12:00|64.21|61.41|64.15|61.35|64.24|61.44|64.15|61.35|0
1643181130000|2022-01-26 07:12:10|64.12|61.32|63.77|60.97|64.12|61.32|63.74|60.94|0
1643181140000|2022-01-26 07:12:20|63.71|60.91|63.57|60.77|63.71|60.91|63.57|60.77|0
1643181150000|2022-01-26 07:12:30|63.6|60.8|63.48|60.68|63.6|60.8|63.48|60.68|0
1643181160000|2022-01-26 07:12:40|63.43|60.63|63.14|60.34|63.43|60.63|63.08|60.28|0
1643181170000|2022-01-26 07:12:50|63.31|60.51|63.25|60.45|63.31|60.51|63.2|60.4|0
1643181180000|2022-01-26 07:13:00|63.2|60.4|62.91|60.11|63.2|60.4|62.91|60.11|0
1643181190000|2022-01-26 07:13:10|62.85|60.05|62.97|60.17|62.97|60.17|62.85|60.05|0
1643181200000|2022-01-26 07:13:20|63.02|60.22|63.08|60.28|63.14|60.34|63.02|60.22|0
1643181210000|2022-01-26 07:13:30|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1643181220000|2022-01-26 07:13:40|63.17|60.37|63.25|60.45|63.25|60.45|63.17|60.37|0
1643181230000|2022-01-26 07:13:50|63.22|60.42|63.2|60.4|63.22|60.42|63.17|60.37|0
1643181240000|2022-01-26 07:14:00|63.14|60.34|63.37|60.57|63.37|60.57|63.14|60.34|0
1643181250000|2022-01-26 07:14:10|63.48|60.68|63.54|60.74|63.54|60.74|63.48|60.68|0
1643181260000|2022-01-26 07:14:20|63.45|60.65|63.54|60.74|63.54|60.74|63.45|60.65|0
1643181270000|2022-01-26 07:14:30|63.51|60.71|63.6|60.8|63.6|60.8|63.51|60.71|0
1643181280000|2022-01-26 07:14:40|63.57|60.77|63.48|60.68|63.57|60.77|63.43|60.63|0
1643181290000|2022-01-26 07:14:50|63.43|60.63|63.48|60.68|63.48|60.68|63.43|60.63|0
1643181300000|2022-01-26 07:15:00|63.2|60.4|63.08|60.28|63.22|60.42|63.08|60.28|0
1643181310000|2022-01-26 07:15:10|63.14|60.34|62.91|60.11|63.14|60.34|62.91|60.11|0
1643181320000|2022-01-26 07:15:20|62.99|60.19|62.99|60.19|63.02|60.22|62.99|60.19|0
1643181330000|2022-01-26 07:15:30|62.85|60.05|62.91|60.11|62.91|60.11|62.85|60.05|0
1643181340000|2022-01-26 07:15:40|62.85|60.05|62.62|59.82|62.85|60.05|62.62|59.82|0
1643181350000|2022-01-26 07:15:50|62.85|60.05|62.8|60|62.97|60.17|62.8|60|0
1643181360000|2022-01-26 07:16:00|62.77|59.97|62.65|59.85|62.77|59.97|62.62|59.82|0
1643181370000|2022-01-26 07:16:10|62.74|59.94|62.91|60.11|62.91|60.11|62.74|59.94|0
1643181380000|2022-01-26 07:16:20|62.77|59.97|62.59|59.79|62.91|60.11|62.59|59.79|0
1643181390000|2022-01-26 07:16:30|62.68|59.88|62.74|59.94|62.74|59.94|62.68|59.88|0
1643181400000|2022-01-26 07:16:40|62.68|59.88|62.68|59.88|62.68|59.88|62.62|59.82|0
1643181410000|2022-01-26 07:16:50|62.74|59.94|62.85|60.05|62.85|60.05|62.74|59.94|0
1643181420000|2022-01-26 07:17:00|62.82|60.02|62.91|60.11|62.91|60.11|62.82|60.02|0
1643181430000|2022-01-26 07:17:10|62.85|60.05|62.71|59.91|62.91|60.11|62.71|59.91|0
1643181440000|2022-01-26 07:17:20|62.65|59.85|62.57|59.77|62.65|59.85|62.57|59.77|0
1643181450000|2022-01-26 07:17:30|62.59|59.79|62.65|59.85|62.65|59.85|62.51|59.71|0
1643181460000|2022-01-26 07:17:40|62.59|59.79|62.65|59.85|62.65|59.85|62.57|59.77|0
1643181470000|2022-01-26 07:17:50|62.62|59.82|62.54|59.74|62.62|59.82|62.54|59.74|0
1643181480000|2022-01-26 07:18:00|62.57|59.77|62.62|59.82|62.62|59.82|62.48|59.68|0
1643181490000|2022-01-26 07:18:10|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1643181500000|2022-01-26 07:18:20|62.62|59.82|62.62|59.82|62.62|59.82|62.57|59.77|0
1643181510000|2022-01-26 07:18:30|62.59|59.79|62.45|59.65|62.59|59.79|62.45|59.65|0
1643181520000|2022-01-26 07:18:40|62.4|59.6|62.45|59.65|62.57|59.77|62.4|59.6|0
1643181530000|2022-01-26 07:18:50|62.42|59.62|62.4|59.6|62.42|59.62|62.4|59.6|0
1643181540000|2022-01-26 07:19:00|62.51|59.71|62.48|59.68|62.51|59.71|62.45|59.65|0
1643181550000|2022-01-26 07:19:10|62.54|59.74|62.71|59.91|62.71|59.91|62.54|59.74|0
1643181560000|2022-01-26 07:19:20|62.65|59.85|62.74|59.94|62.74|59.94|62.65|59.85|0
1643181570000|2022-01-26 07:19:30|62.68|59.88|62.62|59.82|62.68|59.88|62.59|59.79|0
1643181580000|2022-01-26 07:19:40|62.68|59.88|62.57|59.77|62.74|59.94|62.57|59.77|0
1643181590000|2022-01-26 07:19:50|62.62|59.82|62.4|59.6|62.62|59.82|62.4|59.6|0
1643181600000|2022-01-26 07:20:00|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1643181610000|2022-01-26 07:20:10|62.51|59.71|62.54|59.74|62.54|59.74|62.45|59.65|0
1643181620000|2022-01-26 07:20:20|62.57|59.77|62.68|59.88|62.68|59.88|62.57|59.77|0
1643181630000|2022-01-26 07:20:30|62.65|59.85|62.57|59.77|62.65|59.85|62.57|59.77|0
1643181640000|2022-01-26 07:20:40|62.59|59.79|62.65|59.85|62.65|59.85|62.59|59.79|0
1643181650000|2022-01-26 07:20:50|62.62|59.82|62.74|59.94|62.74|59.94|62.62|59.82|0
1643181660000|2022-01-26 07:21:00|63.02|60.22|63.11|60.31|63.11|60.31|63.02|60.22|0
1643181670000|2022-01-26 07:21:10|63.08|60.28|63.08|60.28|63.08|60.28|63.02|60.22|0
1643181680000|2022-01-26 07:21:20|63.02|60.22|62.99|60.19|63.02|60.22|62.99|60.19|0
1643181690000|2022-01-26 07:21:30|63.02|60.22|63.05|60.25|63.08|60.28|62.99|60.19|0
1643181700000|2022-01-26 07:21:40|63.02|60.22|63.08|60.28|63.08|60.28|63.02|60.22|0
1643181710000|2022-01-26 07:21:50|62.88|60.08|62.85|60.05|62.88|60.08|62.82|60.02|0
1643181720000|2022-01-26 07:22:00|62.71|59.91|62.62|59.82|62.71|59.91|62.62|59.82|0
1643181730000|2022-01-26 07:22:10|62.65|59.85|62.68|59.88|62.68|59.88|62.65|59.85|0
1643181740000|2022-01-26 07:22:20|62.74|59.94|62.91|60.11|62.91|60.11|62.68|59.88|0
1643181750000|2022-01-26 07:22:30|62.93|60.13|62.85|60.05|62.93|60.13|62.85|60.05|0
1643181760000|2022-01-26 07:22:40|62.79|59.99|62.96|60.16|62.96|60.16|62.79|59.99|0
1643181770000|2022-01-26 07:22:50|62.99|60.19|62.91|60.11|62.99|60.19|62.88|60.08|0
1643181780000|2022-01-26 07:23:00|62.93|60.13|62.91|60.11|62.93|60.13|62.91|60.11|0
1643181790000|2022-01-26 07:23:10|62.93|60.13|62.88|60.08|62.93|60.13|62.88|60.08|0
1643181800000|2022-01-26 07:23:20|62.79|59.99|62.85|60.05|62.85|60.05|62.79|59.99|0
1643181810000|2022-01-26 07:23:30|62.82|60.02|62.74|59.94|62.82|60.02|62.74|59.94|0
1643181820000|2022-01-26 07:23:40|62.71|59.91|62.65|59.85|62.71|59.91|62.65|59.85|0
1643181830000|2022-01-26 07:23:50|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1643181840000|2022-01-26 07:24:00|62.65|59.85|62.68|59.88|62.68|59.88|62.65|59.85|0
1643181850000|2022-01-26 07:24:10|62.74|59.94|62.71|59.91|62.74|59.94|62.71|59.91|0
1643181860000|2022-01-26 07:24:20|62.62|59.82|62.68|59.88|62.68|59.88|62.62|59.82|0
1643181870000|2022-01-26 07:24:30|62.62|59.82|62.62|59.82|62.62|59.82|62.56|59.76|0
1643181890000|2022-01-26 07:24:50|62.68|59.88|62.71|59.91|62.73|59.93|62.68|59.88|0
1643181900000|2022-01-26 07:25:00|62.91|60.11|62.91|60.11|62.91|60.11|62.82|60.02|0
1643181910000|2022-01-26 07:25:10|62.96|60.16|62.93|60.13|62.96|60.16|62.91|60.11|0
1643181920000|2022-01-26 07:25:20|62.91|60.11|62.91|60.11|62.91|60.11|62.88|60.08|0
1643181930000|2022-01-26 07:25:30|62.88|60.08|62.73|59.93|62.88|60.08|62.73|59.93|0
1643181940000|2022-01-26 07:25:40|62.76|59.96|62.62|59.82|62.76|59.96|62.62|59.82|0
1643181950000|2022-01-26 07:25:50|62.53|59.73|62.56|59.76|62.56|59.76|62.51|59.71|0
1643181960000|2022-01-26 07:26:00|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1643181970000|2022-01-26 07:26:10|62.7|59.9|62.76|59.96|62.76|59.96|62.7|59.9|0
1643181980000|2022-01-26 07:26:20|62.85|60.05|62.93|60.13|63.08|60.28|62.85|60.05|0
1643181990000|2022-01-26 07:26:30|62.88|60.08|63.08|60.28|63.08|60.28|62.88|60.08|0
1643182000000|2022-01-26 07:26:40|63.19|60.39|63.08|60.28|63.19|60.39|63.08|60.28|0
1643182010000|2022-01-26 07:26:50|63.02|60.22|63.08|60.28|63.08|60.28|63.02|60.22|0
1643182020000|2022-01-26 07:27:00|63.05|60.25|63.1|60.3|63.16|60.36|63.05|60.25|0
1643182030000|2022-01-26 07:27:10|63.08|60.28|63.1|60.3|63.1|60.3|63.08|60.28|0
1643182040000|2022-01-26 07:27:20|62.99|60.19|63.1|60.3|63.1|60.3|62.96|60.16|0
1643182050000|2022-01-26 07:27:30|63.13|60.33|63.08|60.28|63.13|60.33|63.05|60.25|0
1643182060000|2022-01-26 07:27:40|63.05|60.25|63.02|60.22|63.05|60.25|63.02|60.22|0
1643182070000|2022-01-26 07:27:50|62.96|60.16|63.02|60.22|63.02|60.22|62.96|60.16|0
1643182080000|2022-01-26 07:28:00|63.08|60.28|63.08|60.28|63.08|60.28|63.02|60.22|0
1643182090000|2022-01-26 07:28:10|63.1|60.3|63.08|60.28|63.1|60.3|63.08|60.28|0
1643182100000|2022-01-26 07:28:20|63.1|60.3|63.1|60.3|63.13|60.33|63.1|60.3|0
1643182110000|2022-01-26 07:28:30|63.13|60.33|63.1|60.3|63.13|60.33|63.1|60.3|0
1643182120000|2022-01-26 07:28:40|63.08|60.28|63.05|60.25|63.08|60.28|63.02|60.22|0
1643182130000|2022-01-26 07:28:50|63.02|60.22|63.19|60.39|63.19|60.39|63.02|60.22|0
1643182140000|2022-01-26 07:29:00|63.13|60.33|63.13|60.33|63.19|60.39|63.13|60.33|0
1643182150000|2022-01-26 07:29:10|63.19|60.39|63.16|60.36|63.19|60.39|63.16|60.36|0
1643182160000|2022-01-26 07:29:20|63.13|60.33|63.19|60.39|63.19|60.39|63.13|60.33|0
1643182170000|2022-01-26 07:29:30|63.25|60.45|63.22|60.42|63.25|60.45|63.22|60.42|0
1643182180000|2022-01-26 07:29:40|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1643182190000|2022-01-26 07:29:50|63.31|60.51|63.31|60.51|63.31|60.51|63.25|60.45|0
1643182200000|2022-01-26 07:30:00|63.39|60.59|63.54|60.74|63.54|60.74|63.39|60.59|0
1643182210000|2022-01-26 07:30:10|63.53|60.73|63.62|60.82|63.62|60.82|63.53|60.73|0
1643182220000|2022-01-26 07:30:20|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1643182230000|2022-01-26 07:30:30|63.71|60.91|63.71|60.91|63.77|60.97|63.71|60.91|0
1643182240000|2022-01-26 07:30:40|63.77|60.97|63.65|60.85|63.77|60.97|63.65|60.85|0
1643182250000|2022-01-26 07:30:50|63.5|60.7|63.48|60.68|63.5|60.7|63.48|60.68|0
1643182260000|2022-01-26 07:31:00|63.33|60.53|63.36|60.56|63.36|60.56|63.25|60.45|0
1643182270000|2022-01-26 07:31:10|63.42|60.62|63.45|60.65|63.45|60.65|63.42|60.62|0
1643182280000|2022-01-26 07:31:20|63.71|60.91|63.88|61.08|63.88|61.08|63.71|60.91|0
1643182290000|2022-01-26 07:31:30|64|61.2|63.91|61.11|64|61.2|63.91|61.11|0
1643182300000|2022-01-26 07:31:40|64.11|61.31|64.05|61.25|64.11|61.31|64|61.2|0
1643182310000|2022-01-26 07:31:50|64.17|61.37|64.29|61.49|64.29|61.49|64.14|61.34|0
1643182320000|2022-01-26 07:32:00|64.34|61.54|64.29|61.49|64.4|61.6|64.29|61.49|0
1643182330000|2022-01-26 07:32:10|64.37|61.57|64.4|61.6|64.4|61.6|64.34|61.54|0
1643182340000|2022-01-26 07:32:20|64.37|61.57|64.34|61.54|64.37|61.57|64.31|61.51|0
1643182350000|2022-01-26 07:32:30|64.26|61.46|64.34|61.54|64.34|61.54|64.26|61.46|0
1643182360000|2022-01-26 07:32:40|64.4|61.6|64.46|61.66|64.46|61.66|64.34|61.54|0
1643182370000|2022-01-26 07:32:50|64.4|61.6|64.17|61.37|64.4|61.6|64.17|61.37|0
1643182380000|2022-01-26 07:33:00|64.23|61.43|64.23|61.43|64.23|61.43|64.23|61.43|0
1643182390000|2022-01-26 07:33:10|64.17|61.37|64.34|61.54|64.34|61.54|64.17|61.37|0
1643182400000|2022-01-26 07:33:20|64.29|61.49|64.11|61.31|64.29|61.49|64.11|61.31|0
1643182410000|2022-01-26 07:33:30|64.17|61.37|64.11|61.31|64.17|61.37|64.02|61.22|0
1643182420000|2022-01-26 07:33:40|64.02|61.22|64|61.2|64.02|61.22|64|61.2|0
1643182430000|2022-01-26 07:33:50|63.94|61.14|64|61.2|64|61.2|63.94|61.14|0
1643182440000|2022-01-26 07:34:00|64.05|61.25|64.02|61.22|64.05|61.25|64.02|61.22|0
1643182450000|2022-01-26 07:34:10|63.94|61.14|64|61.2|64|61.2|63.94|61.14|0
1643182460000|2022-01-26 07:34:20|63.94|61.14|64.02|61.22|64.02|61.22|63.94|61.14|0
1643182470000|2022-01-26 07:34:30|63.97|61.17|64.29|61.49|64.29|61.49|63.97|61.17|0
1643182480000|2022-01-26 07:34:40|64.4|61.6|64.23|61.43|64.4|61.6|64.23|61.43|0
1643182490000|2022-01-26 07:34:50|64.25|61.45|64.25|61.45|64.25|61.45|64.17|61.37|0
1643182500000|2022-01-26 07:35:00|64.23|61.43|64.28|61.48|64.28|61.48|64.23|61.43|0
1643182510000|2022-01-26 07:35:10|64.31|61.51|64.28|61.48|64.34|61.54|64.25|61.45|0
1643182520000|2022-01-26 07:35:20|64.31|61.51|64.34|61.54|64.34|61.54|64.31|61.51|0
1643182530000|2022-01-26 07:35:30|64.31|61.51|64.46|61.66|64.46|61.66|64.31|61.51|0
1643182540000|2022-01-26 07:35:40|64.58|61.78|64.52|61.72|64.58|61.78|64.52|61.72|0
1643182550000|2022-01-26 07:35:50|64.49|61.69|64.46|61.66|64.52|61.72|64.46|61.66|0
1643182560000|2022-01-26 07:36:00|64.63|61.83|64.58|61.78|64.63|61.83|64.58|61.78|0
1643182570000|2022-01-26 07:36:10|64.6|61.8|64.63|61.83|64.63|61.83|64.6|61.8|0
1643182580000|2022-01-26 07:36:20|64.6|61.8|64.54|61.74|64.6|61.8|64.54|61.74|0
1643182590000|2022-01-26 07:36:30|64.43|61.63|64.34|61.54|64.46|61.66|64.34|61.54|0
1643182600000|2022-01-26 07:36:40|64.43|61.63|64.34|61.54|64.43|61.63|64.34|61.54|0
1643182610000|2022-01-26 07:36:50|64.46|61.66|64.4|61.6|64.46|61.66|64.4|61.6|0
1643182620000|2022-01-26 07:37:00|64.43|61.63|64.57|61.77|64.57|61.77|64.43|61.63|0
1643182630000|2022-01-26 07:37:10|64.6|61.8|64.6|61.8|64.6|61.8|64.6|61.8|0
1643182640000|2022-01-26 07:37:20|64.57|61.77|64.57|61.77|64.57|61.77|64.57|61.77|0
1643182650000|2022-01-26 07:37:30|64.72|61.92|64.75|61.95|64.75|61.95|64.63|61.83|0
1643182660000|2022-01-26 07:37:40|64.69|61.89|64.89|62.09|64.89|62.09|64.69|61.89|0
1643182670000|2022-01-26 07:37:50|64.87|62.07|64.81|62.01|64.92|62.12|64.81|62.01|0
1643182680000|2022-01-26 07:38:00|64.69|61.89|64.81|62.01|64.81|62.01|64.69|61.89|0
1643182690000|2022-01-26 07:38:10|64.84|62.04|64.87|62.07|64.87|62.07|64.75|61.95|0
1643182700000|2022-01-26 07:38:20|64.78|61.98|64.75|61.95|64.81|62.01|64.75|61.95|0
1643182710000|2022-01-26 07:38:30|64.81|62.01|64.87|62.07|64.87|62.07|64.81|62.01|0
1643182720000|2022-01-26 07:38:40|64.81|62.01|64.98|62.18|64.98|62.18|64.81|62.01|0
1643182730000|2022-01-26 07:38:50|65.04|62.24|65.04|62.24|65.04|62.24|64.98|62.18|0
1643182740000|2022-01-26 07:39:00|64.98|62.18|64.98|62.18|65.01|62.21|64.98|62.18|0
1643182750000|2022-01-26 07:39:10|64.92|62.12|65.04|62.24|65.04|62.24|64.92|62.12|0
1643182760000|2022-01-26 07:39:20|65.1|62.3|65.04|62.24|65.1|62.3|65.04|62.24|0
1643182770000|2022-01-26 07:39:30|65.1|62.3|65.1|62.3|65.1|62.3|65.1|62.3|0
1643182780000|2022-01-26 07:39:40|65.16|62.36|65.22|62.42|65.22|62.42|65.16|62.36|0
1643182790000|2022-01-26 07:39:50|65.16|62.36|65.19|62.39|65.22|62.42|65.16|62.36|0
1643182800000|2022-01-26 07:40:00|65.16|62.36|64.87|62.07|65.16|62.36|64.87|62.07|0
1643182810000|2022-01-26 07:40:10|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1643182820000|2022-01-26 07:40:20|65.04|62.24|65.07|62.27|65.07|62.27|65.04|62.24|0
1643182830000|2022-01-26 07:40:30|65.04|62.24|65.07|62.27|65.07|62.27|65.04|62.24|0
1643182840000|2022-01-26 07:40:40|65.04|62.24|65.01|62.21|65.04|62.24|65.01|62.21|0
1643182850000|2022-01-26 07:40:50|65.04|62.24|65.1|62.3|65.1|62.3|65.01|62.21|0
1643182860000|2022-01-26 07:41:00|65.01|62.21|64.98|62.18|65.01|62.21|64.98|62.18|0
1643182870000|2022-01-26 07:41:10|64.95|62.15|64.98|62.18|64.98|62.18|64.95|62.15|0
1643182880000|2022-01-26 07:41:20|65.16|62.36|65.13|62.33|65.16|62.36|65.13|62.33|0
1643182890000|2022-01-26 07:41:30|65.07|62.27|64.98|62.18|65.1|62.3|64.98|62.18|0
1643182900000|2022-01-26 07:41:40|64.92|62.12|64.92|62.12|64.98|62.18|64.92|62.12|0
1643182910000|2022-01-26 07:41:50|64.87|62.07|64.86|62.06|64.92|62.12|64.86|62.06|0
1643182920000|2022-01-26 07:42:00|64.81|62.01|64.86|62.06|64.86|62.06|64.78|61.98|0
1643182930000|2022-01-26 07:42:10|64.81|62.01|64.81|62.01|64.81|62.01|64.81|62.01|0
1643182940000|2022-01-26 07:42:20|64.92|62.12|64.92|62.12|64.92|62.12|64.89|62.09|0
1643182950000|2022-01-26 07:42:30|64.95|62.15|65.07|62.27|65.07|62.27|64.95|62.15|0
1643182960000|2022-01-26 07:42:40|65.1|62.3|65.27|62.47|65.27|62.47|65.1|62.3|0
1643182970000|2022-01-26 07:42:50|65.33|62.53|65.27|62.47|65.33|62.53|65.27|62.47|0
1643182980000|2022-01-26 07:43:00|65.16|62.36|65.22|62.42|65.27|62.47|65.16|62.36|0
1643182990000|2022-01-26 07:43:10|65.24|62.44|65.01|62.21|65.24|62.44|65.01|62.21|0
1643183000000|2022-01-26 07:43:20|65.04|62.24|65.16|62.36|65.16|62.36|65.04|62.24|0
1643183010000|2022-01-26 07:43:30|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1643183020000|2022-01-26 07:43:40|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1643183030000|2022-01-26 07:43:50|65.16|62.36|65.16|62.36|65.19|62.39|65.16|62.36|0
1643183040000|2022-01-26 07:44:00|65.19|62.39|65.07|62.27|65.19|62.39|65.07|62.27|0
1643183050000|2022-01-26 07:44:10|65.1|62.3|65.13|62.33|65.16|62.36|65.1|62.3|0
1643183060000|2022-01-26 07:44:20|65.16|62.36|65.16|62.36|65.16|62.36|65.16|62.36|0
1643183070000|2022-01-26 07:44:30|65.13|62.33|65.1|62.3|65.13|62.33|65.1|62.3|0
1643183080000|2022-01-26 07:44:40|65.16|62.36|65.22|62.42|65.22|62.42|65.16|62.36|0
1643183090000|2022-01-26 07:44:50|65.16|62.36|65.27|62.47|65.27|62.47|65.16|62.36|0
1643183100000|2022-01-26 07:45:00|65.24|62.44|65.27|62.47|65.33|62.53|65.24|62.44|0
1643183110000|2022-01-26 07:45:10|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1643183120000|2022-01-26 07:45:20|65.27|62.47|65.45|62.65|65.45|62.65|65.27|62.47|0
1643183130000|2022-01-26 07:45:30|65.39|62.59|65.27|62.47|65.45|62.65|65.27|62.47|0
1643183140000|2022-01-26 07:45:40|65.24|62.44|65.24|62.44|65.24|62.44|65.22|62.42|0
1643183150000|2022-01-26 07:45:50|65.22|62.42|65.16|62.36|65.22|62.42|65.13|62.33|0
1643183160000|2022-01-26 07:46:00|65.13|62.33|65.16|62.36|65.21|62.41|65.13|62.33|0
1643183170000|2022-01-26 07:46:10|65.21|62.41|65.18|62.38|65.21|62.41|65.18|62.38|0
1643183180000|2022-01-26 07:46:20|65.21|62.41|65.1|62.3|65.21|62.41|65.1|62.3|0
1643183190000|2022-01-26 07:46:30|65.04|62.24|65.04|62.24|65.1|62.3|65.04|62.24|0
1643183200000|2022-01-26 07:46:40|64.98|62.18|64.92|62.12|64.98|62.18|64.92|62.12|0
1643183210000|2022-01-26 07:46:50|64.86|62.06|64.86|62.06|64.92|62.12|64.86|62.06|0
1643183220000|2022-01-26 07:47:00|64.8|62|64.72|61.92|64.8|62|64.72|61.92|0
1643183230000|2022-01-26 07:47:10|64.75|61.95|64.8|62|64.8|62|64.75|61.95|0
1643183250000|2022-01-26 07:47:30|64.83|62.03|64.98|62.18|64.98|62.18|64.83|62.03|0
1643183260000|2022-01-26 07:47:40|64.92|62.12|64.77|61.97|64.92|62.12|64.77|61.97|0
1643183270000|2022-01-26 07:47:50|64.69|61.89|64.75|61.95|64.75|61.95|64.69|61.89|0
1643183280000|2022-01-26 07:48:00|64.69|61.89|64.75|61.95|64.8|62|64.69|61.89|0
1643183290000|2022-01-26 07:48:10|64.98|62.18|65.04|62.24|65.04|62.24|64.98|62.18|0
1643183300000|2022-01-26 07:48:20|64.92|62.12|64.92|62.12|64.92|62.12|64.89|62.09|0
1643183310000|2022-01-26 07:48:30|64.98|62.18|64.98|62.18|64.98|62.18|64.92|62.12|0
1643183320000|2022-01-26 07:48:40|64.95|62.15|64.95|62.15|64.95|62.15|64.95|62.15|0
1643183330000|2022-01-26 07:48:50|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1643183340000|2022-01-26 07:49:00|64.92|62.12|64.98|62.18|64.98|62.18|64.92|62.12|0
1643183350000|2022-01-26 07:49:10|64.95|62.15|65.04|62.24|65.04|62.24|64.95|62.15|0
1643183360000|2022-01-26 07:49:20|65.01|62.21|64.98|62.18|65.01|62.21|64.98|62.18|0
1643183370000|2022-01-26 07:49:30|64.92|62.12|64.86|62.06|64.92|62.12|64.86|62.06|0
1643183380000|2022-01-26 07:49:40|64.92|62.12|64.86|62.06|64.92|62.12|64.86|62.06|0
1643183390000|2022-01-26 07:49:50|64.89|62.09|64.89|62.09|64.89|62.09|64.86|62.06|0
1643183400000|2022-01-26 07:50:00|65.04|62.24|65.01|62.21|65.04|62.24|64.92|62.12|0
1643183420000|2022-01-26 07:50:20|65.04|62.24|64.98|62.18|65.04|62.24|64.95|62.15|0
1643183430000|2022-01-26 07:50:30|64.95|62.15|64.92|62.12|64.95|62.15|64.92|62.12|0
1643183440000|2022-01-26 07:50:40|64.98|62.18|65.07|62.27|65.07|62.27|64.98|62.18|0
1643183450000|2022-01-26 07:50:50|65.15|62.35|65.15|62.35|65.21|62.41|65.15|62.35|0
1643183460000|2022-01-26 07:51:00|65.1|62.3|65.1|62.3|65.1|62.3|65.1|62.3|0
1643183470000|2022-01-26 07:51:10|65.07|62.27|65.04|62.24|65.07|62.27|65.04|62.24|0
1643183490000|2022-01-26 07:51:30|65.1|62.3|65.21|62.41|65.21|62.41|65.1|62.3|0
1643183500000|2022-01-26 07:51:40|65.15|62.35|65.18|62.38|65.21|62.41|65.15|62.35|0
1643183510000|2022-01-26 07:51:50|65.27|62.47|65.27|62.47|65.27|62.47|65.21|62.41|0
1643183520000|2022-01-26 07:52:00|65.24|62.44|65.57|62.77|65.57|62.77|65.24|62.44|0
1643183530000|2022-01-26 07:52:10|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1643183540000|2022-01-26 07:52:20|65.53|62.73|65.48|62.68|65.53|62.73|65.48|62.68|0
1643183550000|2022-01-26 07:52:30|65.39|62.59|65.51|62.71|65.51|62.71|65.39|62.59|0
1643183560000|2022-01-26 07:52:40|65.45|62.65|65.51|62.71|65.51|62.71|65.45|62.65|0
1643183570000|2022-01-26 07:52:50|65.57|62.77|65.45|62.65|65.57|62.77|65.45|62.65|0
1643183580000|2022-01-26 07:53:00|65.42|62.62|65.42|62.62|65.42|62.62|65.39|62.59|0
1643183590000|2022-01-26 07:53:10|65.39|62.59|65.33|62.53|65.39|62.59|65.33|62.53|0
1643183600000|2022-01-26 07:53:20|65.39|62.59|65.36|62.56|65.39|62.59|65.36|62.56|0
1643183610000|2022-01-26 07:53:30|65.42|62.62|65.42|62.62|65.45|62.65|65.42|62.62|0
1643183620000|2022-01-26 07:53:40|65.45|62.65|65.39|62.59|65.45|62.65|65.39|62.59|0
1643183630000|2022-01-26 07:53:50|65.74|62.94|65.68|62.88|65.74|62.94|65.68|62.88|0
1643183640000|2022-01-26 07:54:00|65.62|62.82|65.68|62.88|65.74|62.94|65.62|62.82|0
1643183650000|2022-01-26 07:54:10|65.62|62.82|65.68|62.88|65.68|62.88|65.62|62.82|0
1643183660000|2022-01-26 07:54:20|65.62|62.82|65.62|62.82|65.68|62.88|65.62|62.82|0
1643183670000|2022-01-26 07:54:30|65.77|62.97|65.86|63.06|65.92|63.12|65.77|62.97|0
1643183680000|2022-01-26 07:54:40|65.95|63.15|65.98|63.18|65.98|63.18|65.95|63.15|0
1643183690000|2022-01-26 07:54:50|66.01|63.21|65.98|63.18|66.01|63.21|65.98|63.18|0
1643183700000|2022-01-26 07:55:00|66.04|63.24|65.92|63.12|66.04|63.24|65.92|63.12|0
1643183710000|2022-01-26 07:55:10|65.86|63.06|65.8|63|65.92|63.12|65.77|62.97|0
1643183720000|2022-01-26 07:55:20|65.77|62.97|65.77|62.97|65.77|62.97|65.74|62.94|0
1643183730000|2022-01-26 07:55:30|65.56|62.76|65.68|62.88|65.68|62.88|65.56|62.76|0
1643183740000|2022-01-26 07:55:40|65.74|62.94|65.74|62.94|65.86|63.06|65.74|62.94|0
1643183750000|2022-01-26 07:55:50|65.77|62.97|65.68|62.88|65.77|62.97|65.62|62.82|0
1643183760000|2022-01-26 07:56:00|65.74|62.94|65.53|62.73|65.77|62.97|65.53|62.73|0
1643183770000|2022-01-26 07:56:10|65.56|62.76|65.62|62.82|65.62|62.82|65.56|62.76|0
1643183780000|2022-01-26 07:56:20|65.53|62.73|65.56|62.76|65.56|62.76|65.53|62.73|0
1643183790000|2022-01-26 07:56:30|65.53|62.73|65.59|62.79|65.59|62.79|65.51|62.71|0
1643183800000|2022-01-26 07:56:40|65.56|62.76|65.56|62.76|65.56|62.76|65.5|62.7|0
1643183810000|2022-01-26 07:56:50|65.5|62.7|65.5|62.7|65.5|62.7|65.45|62.65|0
1643183820000|2022-01-26 07:57:00|65.53|62.73|65.56|62.76|65.56|62.76|65.53|62.73|0
1643183830000|2022-01-26 07:57:10|65.5|62.7|65.56|62.76|65.56|62.76|65.5|62.7|0
1643183840000|2022-01-26 07:57:20|65.5|62.7|65.59|62.79|65.59|62.79|65.5|62.7|0
1643183850000|2022-01-26 07:57:30|65.56|62.76|65.59|62.79|65.59|62.79|65.56|62.76|0
1643183860000|2022-01-26 07:57:40|65.91|63.11|66|63.2|66|63.2|65.91|63.11|0
1643183870000|2022-01-26 07:57:50|66.44|63.64|66.63|63.83|66.63|63.83|66.44|63.64|0
1643183880000|2022-01-26 07:58:00|66.6|63.8|66.48|63.68|66.6|63.8|66.45|63.65|0
1643183890000|2022-01-26 07:58:10|66.45|63.65|66.78|63.98|66.78|63.98|66.45|63.65|0
1643183900000|2022-01-26 07:58:20|66.69|63.89|66.48|63.68|66.69|63.89|66.48|63.68|0
1643183910000|2022-01-26 07:58:30|66.51|63.71|66.42|63.62|66.51|63.71|66.37|63.57|0
1643183920000|2022-01-26 07:58:40|66.45|63.65|66.42|63.62|66.45|63.65|66.42|63.62|0
1643183930000|2022-01-26 07:58:50|66.45|63.65|66.42|63.62|66.45|63.65|66.42|63.62|0
1643183940000|2022-01-26 07:59:00|66.45|63.65|66.16|63.36|66.45|63.65|66.16|63.36|0
1643183950000|2022-01-26 07:59:10|66.19|63.39|66.13|63.33|66.22|63.42|66.13|63.33|0
1643183960000|2022-01-26 07:59:20|66.16|63.36|66.19|63.39|66.19|63.39|66.16|63.36|0
1643183970000|2022-01-26 07:59:30|66.13|63.33|66.01|63.21|66.13|63.33|66.01|63.21|0
1643183980000|2022-01-26 07:59:40|65.95|63.15|65.95|63.15|65.95|63.15|65.89|63.09|0
1643183990000|2022-01-26 07:59:50|66.1|63.3|66.13|63.33|66.13|63.33|66.1|63.3|0
1643184000000|2022-01-26 08:00:00|66.16|63.36|66.07|63.27|66.16|63.36|66.07|63.27|0
1643184010000|2022-01-26 08:00:10|66.13|63.33|66.13|63.33|66.25|63.45|66.04|63.24|0
1643184020000|2022-01-26 08:00:20|66.07|63.27|66.22|63.42|66.22|63.42|66.07|63.27|0
1643184030000|2022-01-26 08:00:30|66.13|63.33|66.63|63.83|66.63|63.83|66.13|63.33|0
1643184040000|2022-01-26 08:00:40|66.66|63.86|66.81|64.01|66.81|64.01|66.66|63.86|0
1643184050000|2022-01-26 08:00:50|66.84|64.04|67.02|64.22|67.08|64.28|66.84|64.04|0
1643184060000|2022-01-26 08:01:00|67.14|64.34|67.05|64.25|67.14|64.34|67.05|64.25|0
1643184070000|2022-01-26 08:01:10|66.93|64.13|66.93|64.13|67.02|64.22|66.9|64.1|0
1643184080000|2022-01-26 08:01:20|67.02|64.22|66.9|64.1|67.02|64.22|66.9|64.1|0
1643184090000|2022-01-26 08:01:30|66.78|63.98|66.72|63.92|66.78|63.98|66.66|63.86|0
1643184100000|2022-01-26 08:01:40|66.84|64.04|66.78|63.98|66.96|64.16|66.78|63.98|0
1643184110000|2022-01-26 08:01:50|66.75|63.95|67.08|64.28|67.08|64.28|66.75|63.95|0
1643184120000|2022-01-26 08:02:00|67.14|64.34|67.38|64.58|67.38|64.58|67.14|64.34|0
1643184130000|2022-01-26 08:02:10|67.44|64.64|67.44|64.64|67.5|64.7|67.44|64.64|0
1643184140000|2022-01-26 08:02:20|67.38|64.58|67.41|64.61|67.41|64.61|67.26|64.46|0
1643184150000|2022-01-26 08:02:30|67.44|64.64|67.56|64.76|67.62|64.82|67.38|64.58|0
1643184160000|2022-01-26 08:02:40|67.62|64.82|67.68|64.88|67.74|64.94|67.62|64.82|0
1643184170000|2022-01-26 08:02:50|67.62|64.82|67.68|64.88|67.74|64.94|67.62|64.82|0
1643184180000|2022-01-26 08:03:00|67.56|64.76|67.56|64.76|67.62|64.82|67.56|64.76|0
1643184190000|2022-01-26 08:03:10|67.74|64.94|67.92|65.12|67.92|65.12|67.74|64.94|0
1643184200000|2022-01-26 08:03:20|67.89|65.09|68.04|65.24|68.04|65.24|67.86|65.06|0
1643184210000|2022-01-26 08:03:30|68.1|65.3|68.28|65.48|68.28|65.48|68.1|65.3|0
1643184220000|2022-01-26 08:03:40|68.22|65.42|68.1|65.3|68.22|65.42|68.1|65.3|0
1643184230000|2022-01-26 08:03:50|68.16|65.36|68.22|65.42|68.22|65.42|68.16|65.36|0
1643184240000|2022-01-26 08:04:00|68.28|65.48|68.34|65.54|68.34|65.54|68.28|65.48|0
1643184250000|2022-01-26 08:04:10|68.31|65.51|68.22|65.42|68.31|65.51|68.22|65.42|0
1643184260000|2022-01-26 08:04:20|68.04|65.24|68.04|65.24|68.1|65.3|68.04|65.24|0
1643184270000|2022-01-26 08:04:30|67.98|65.18|68.1|65.3|68.1|65.3|67.98|65.18|0
1643184280000|2022-01-26 08:04:40|68.28|65.48|68.28|65.48|68.28|65.48|68.28|65.48|0
1643184290000|2022-01-26 08:04:50|68.4|65.6|68.4|65.6|68.4|65.6|68.34|65.54|0
1643184300000|2022-01-26 08:05:00|67.98|65.78|68.16|65.96|68.16|65.96|67.98|65.78|0
1643184310000|2022-01-26 08:05:10|68.07|65.87|68.07|65.87|68.07|65.87|68.04|65.84|0
1643184320000|2022-01-26 08:05:20|68.1|65.9|68.16|65.96|68.16|65.96|67.98|65.78|0
1643184330000|2022-01-26 08:05:30|68.19|65.99|68.28|66.08|68.28|66.08|68.19|65.99|0
1643184340000|2022-01-26 08:05:40|68.34|66.14|68.28|66.08|68.34|66.14|68.28|66.08|0
1643184350000|2022-01-26 08:05:50|68.22|66.02|68.04|65.84|68.25|66.05|68.04|65.84|0
1643184360000|2022-01-26 08:06:00|68.1|65.9|68.4|66.2|68.4|66.2|68.1|65.9|0
1643184370000|2022-01-26 08:06:10|68.58|66.38|68.61|66.41|68.65|66.45|68.58|66.38|0
1643184380000|2022-01-26 08:06:20|68.77|66.57|68.83|66.63|68.89|66.69|68.77|66.57|0
1643184390000|2022-01-26 08:06:30|68.95|66.75|68.89|66.69|68.95|66.75|68.89|66.69|0
1643184400000|2022-01-26 08:06:40|68.86|66.66|69.16|66.96|69.16|66.96|68.86|66.66|0
1643184410000|2022-01-26 08:06:50|69.32|67.12|69.26|67.06|69.32|67.12|69.26|67.06|0
1643184420000|2022-01-26 08:07:00|69.95|67.75|68.12|65.92|69.95|67.75|68.12|65.92|0
1643184430000|2022-01-26 08:07:10|68.05|65.85|67.93|65.73|68.05|65.85|67.93|65.73|0
1643184440000|2022-01-26 08:07:20|68.12|65.92|68.05|65.85|68.12|65.92|68.05|65.85|0
1643184450000|2022-01-26 08:07:30|67.99|65.79|67.99|65.79|67.99|65.79|67.87|65.67|0
1643184460000|2022-01-26 08:07:40|67.9|65.7|67.75|65.55|67.93|65.73|67.75|65.55|0
1643184470000|2022-01-26 08:07:50|67.57|65.37|67.69|65.49|67.72|65.52|67.57|65.37|0
1643184480000|2022-01-26 08:08:00|67.75|65.55|67.93|65.73|67.99|65.79|67.75|65.55|0
1643184490000|2022-01-26 08:08:10|68.05|65.85|68.3|66.1|68.3|66.1|68.05|65.85|0
1643184500000|2022-01-26 08:08:20|68.42|66.22|68.6|66.4|68.6|66.4|68.42|66.22|0
1643184510000|2022-01-26 08:08:30|68.57|66.37|68.48|66.28|68.57|66.37|68.48|66.28|0
1643184520000|2022-01-26 08:08:40|68.66|66.46|68.6|66.4|68.66|66.46|68.42|66.22|0
1643184530000|2022-01-26 08:08:50|68.54|66.34|68.54|66.34|68.54|66.34|68.48|66.28|0
1643184540000|2022-01-26 08:09:00|68.51|66.31|68.54|66.34|68.57|66.37|68.51|66.31|0
1643184550000|2022-01-26 08:09:10|68.6|66.4|68.82|66.62|68.82|66.62|68.6|66.4|0
1643184560000|2022-01-26 08:09:20|68.79|66.59|68.85|66.65|68.85|66.65|68.79|66.59|0
1643184570000|2022-01-26 08:09:30|68.66|66.46|68.6|66.4|68.66|66.46|68.45|66.25|0
1643184580000|2022-01-26 08:09:40|68.3|66.1|68.36|66.16|68.36|66.16|68.3|66.1|0
1643184590000|2022-01-26 08:09:50|68.3|66.1|68.24|66.04|68.3|66.1|68.18|65.98|0
1643184600000|2022-01-26 08:10:00|68.72|66.52|68.97|66.77|68.97|66.77|68.72|66.52|0
1643184610000|2022-01-26 08:10:10|69.15|66.95|68.85|66.65|69.22|67.02|68.85|66.65|0
1643184620000|2022-01-26 08:10:20|68.91|66.71|69.03|66.83|69.03|66.83|68.91|66.71|0
1643184630000|2022-01-26 08:10:30|68.94|66.74|69.18|66.98|69.18|66.98|68.91|66.71|0
1643184640000|2022-01-26 08:10:40|69.34|67.14|69.28|67.08|69.34|67.14|69.28|67.08|0
1643184650000|2022-01-26 08:10:50|69.34|67.14|69.58|67.38|69.58|67.38|69.34|67.14|0
1643184660000|2022-01-26 08:11:00|69.52|67.32|69.77|67.57|69.77|67.57|69.52|67.32|0
1643184670000|2022-01-26 08:11:10|69.58|67.38|69.83|67.63|69.83|67.63|69.58|67.38|0
1643184680000|2022-01-26 08:11:20|69.89|67.69|69.4|67.2|69.89|67.69|69.4|67.2|0
1643184690000|2022-01-26 08:11:30|69.52|67.32|69.28|67.08|69.52|67.32|69.28|67.08|0
1643184700000|2022-01-26 08:11:40|69.21|67.01|69.21|67.01|69.24|67.04|69.15|66.95|0
1643184710000|2022-01-26 08:11:50|69.15|66.95|68.97|66.77|69.21|67.01|68.97|66.77|0
1643184720000|2022-01-26 08:12:00|69.15|66.95|69.4|67.2|69.4|67.2|69.15|66.95|0
1643184730000|2022-01-26 08:12:10|69.52|67.32|69.43|67.23|69.52|67.32|69.4|67.2|0
1643184740000|2022-01-26 08:12:20|69.4|67.2|69.34|67.14|69.4|67.2|69.34|67.14|0
1643184750000|2022-01-26 08:12:30|69.28|67.08|69.49|67.29|69.49|67.29|69.28|67.08|0
1643184760000|2022-01-26 08:12:40|69.52|67.32|69.52|67.32|69.52|67.32|69.46|67.26|0
1643184770000|2022-01-26 08:12:50|69.58|67.38|69.46|67.26|69.58|67.38|69.4|67.2|0
1643184780000|2022-01-26 08:13:00|69.58|67.38|69.65|67.45|69.65|67.45|69.46|67.26|0
1643184790000|2022-01-26 08:13:10|69.52|67.32|69.46|67.26|69.52|67.32|69.46|67.26|0
1643184800000|2022-01-26 08:13:20|69.34|67.14|69.15|66.95|69.34|67.14|69.15|66.95|0
1643184810000|2022-01-26 08:13:30|69.09|66.89|68.91|66.71|69.09|66.89|68.91|66.71|0
1643184820000|2022-01-26 08:13:40|68.72|66.52|68.66|66.46|68.72|66.52|68.66|66.46|0
1643184830000|2022-01-26 08:13:50|68.72|66.52|68.97|66.77|68.97|66.77|68.72|66.52|0
1643184840000|2022-01-26 08:14:00|69.03|66.83|68.97|66.77|69.03|66.83|68.97|66.77|0
1643184850000|2022-01-26 08:14:10|69.03|66.83|68.97|66.77|69.03|66.83|68.97|66.77|0
1643184860000|2022-01-26 08:14:20|68.85|66.65|69.09|66.89|69.09|66.89|68.85|66.65|0
1643184870000|2022-01-26 08:14:30|69.28|67.08|69.52|67.32|69.52|67.32|69.28|67.08|0
1643184880000|2022-01-26 08:14:40|69.61|67.41|69.4|67.2|69.61|67.41|69.4|67.2|0
1643184890000|2022-01-26 08:14:50|69.34|67.14|69.52|67.32|69.52|67.32|69.34|67.14|0
1643184900000|2022-01-26 08:15:00|69.34|67.14|69.71|67.51|69.71|67.51|69.34|67.14|0
1643184910000|2022-01-26 08:15:10|69.58|67.38|69.58|67.38|69.58|67.38|69.52|67.32|0
1643184920000|2022-01-26 08:15:20|69.71|67.51|69.64|67.44|69.89|67.69|69.64|67.44|0
1643184930000|2022-01-26 08:15:30|69.61|67.41|69.83|67.63|69.83|67.63|69.61|67.41|0
1643184940000|2022-01-26 08:15:40|69.71|67.51|69.55|67.35|69.71|67.51|69.55|67.35|0
1643184950000|2022-01-26 08:15:50|69.61|67.41|69.92|67.72|69.92|67.72|69.61|67.41|0
1643184960000|2022-01-26 08:16:00|69.71|67.51|69.52|67.32|69.77|67.57|69.52|67.32|0
1643184970000|2022-01-26 08:16:10|69.46|67.26|69.52|67.32|69.64|67.44|69.46|67.26|0
1643184980000|2022-01-26 08:16:20|69.43|67.23|69.58|67.38|69.58|67.38|69.43|67.23|0
1643184990000|2022-01-26 08:16:30|69.77|67.57|69.71|67.51|69.83|67.63|69.71|67.51|0
1643185000000|2022-01-26 08:16:40|69.67|67.47|69.77|67.57|69.77|67.57|69.67|67.47|0
1643185010000|2022-01-26 08:16:50|69.64|67.44|69.71|67.51|69.71|67.51|69.64|67.44|0
1643185020000|2022-01-26 08:17:00|69.64|67.44|69.58|67.38|69.67|67.47|69.58|67.38|0
1643185030000|2022-01-26 08:17:10|69.46|67.26|69.4|67.2|69.46|67.26|69.4|67.2|0
1643185040000|2022-01-26 08:17:20|69.46|67.26|69.37|67.17|69.46|67.26|69.37|67.17|0
1643185050000|2022-01-26 08:17:30|69.27|67.07|69.4|67.2|69.4|67.2|69.27|67.07|0
1643185060000|2022-01-26 08:17:40|69.52|67.32|69.58|67.38|69.58|67.38|69.52|67.32|0
1643185070000|2022-01-26 08:17:50|69.52|67.32|69.58|67.38|69.58|67.38|69.46|67.26|0
1643185080000|2022-01-26 08:18:00|69.46|67.26|69.71|67.51|69.71|67.51|69.46|67.26|0
1643185090000|2022-01-26 08:18:10|69.64|67.44|69.58|67.38|69.77|67.57|69.58|67.38|0
1643185100000|2022-01-26 08:18:20|69.52|67.32|69.43|67.23|69.52|67.32|69.4|67.2|0
1643185110000|2022-01-26 08:18:30|69.52|67.32|69.4|67.2|69.52|67.32|69.4|67.2|0
1643185120000|2022-01-26 08:18:40|69.46|67.26|69.52|67.32|69.52|67.32|69.4|67.2|0
1643185130000|2022-01-26 08:18:50|69.58|67.38|69.77|67.57|69.77|67.57|69.58|67.38|0
1643185140000|2022-01-26 08:19:00|69.64|67.44|69.58|67.38|69.64|67.44|69.58|67.38|0
1643185150000|2022-01-26 08:19:10|69.61|67.41|69.58|67.38|69.61|67.41|69.58|67.38|0
1643185160000|2022-01-26 08:19:20|69.64|67.44|69.64|67.44|69.67|67.47|69.64|67.44|0
1643185170000|2022-01-26 08:19:30|69.71|67.51|69.58|67.38|69.71|67.51|69.55|67.35|0
1643185180000|2022-01-26 08:19:40|69.46|67.26|69.55|67.35|69.55|67.35|69.46|67.26|0
1643185190000|2022-01-26 08:19:50|69.58|67.38|69.58|67.38|69.58|67.38|69.52|67.32|0
1643185200000|2022-01-26 08:20:00|69.55|67.35|69.77|67.57|69.77|67.57|69.55|67.35|0
1643185210000|2022-01-26 08:20:10|69.7|67.5|69.7|67.5|69.77|67.57|69.7|67.5|0
1643185220000|2022-01-26 08:20:20|69.67|67.47|69.67|67.47|69.67|67.47|69.64|67.44|0
1643185230000|2022-01-26 08:20:30|69.83|67.63|69.89|67.69|69.89|67.69|69.77|67.57|0
1643185240000|2022-01-26 08:20:40|69.86|67.66|69.89|67.69|69.95|67.75|69.86|67.66|0
1643185250000|2022-01-26 08:20:50|69.98|67.78|70.14|67.94|70.14|67.94|69.98|67.78|0
1643185260000|2022-01-26 08:21:00|70.08|67.88|70.01|67.81|70.08|67.88|70.01|67.81|0
1643185270000|2022-01-26 08:21:10|70.2|68|70.08|67.88|70.2|68|70.08|67.88|0
1643185280000|2022-01-26 08:21:20|70.01|67.81|70.2|68|70.2|68|70.01|67.81|0
1643185290000|2022-01-26 08:21:30|70.08|67.88|70.14|67.94|70.14|67.94|70.08|67.88|0
1643185300000|2022-01-26 08:21:40|70.17|67.97|70.2|68|70.2|68|70.17|67.97|0
1643185310000|2022-01-26 08:21:50|70.11|67.91|70.32|68.12|70.32|68.12|70.11|67.91|0
1643185320000|2022-01-26 08:22:00|70.39|68.19|70.51|68.31|70.51|68.31|70.39|68.19|0
1643185330000|2022-01-26 08:22:10|70.6|68.4|70.76|68.56|70.76|68.56|70.6|68.4|0
1643185340000|2022-01-26 08:22:20|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1643185350000|2022-01-26 08:22:30|70.76|68.56|70.82|68.62|70.82|68.62|70.7|68.5|0
1643185360000|2022-01-26 08:22:40|70.95|68.75|70.95|68.75|71.01|68.81|70.95|68.75|0
1643185370000|2022-01-26 08:22:50|71.01|68.81|70.95|68.75|71.01|68.81|70.95|68.75|0
1643185380000|2022-01-26 08:23:00|71.14|68.94|71.29|69.09|71.29|69.09|71.07|68.87|0
1643185390000|2022-01-26 08:23:10|71.33|69.13|71.32|69.12|71.39|69.19|71.2|69|0
1643185400000|2022-01-26 08:23:20|71.23|69.03|71.26|69.06|71.39|69.19|71.23|69.03|0
1643185410000|2022-01-26 08:23:30|71.32|69.12|71.26|69.06|71.36|69.16|71.26|69.06|0
1643185420000|2022-01-26 08:23:40|71.14|68.94|71.01|68.81|71.14|68.94|71.01|68.81|0
1643185430000|2022-01-26 08:23:50|71.07|68.87|71.04|68.84|71.07|68.87|71.04|68.84|0
1643185440000|2022-01-26 08:24:00|70.98|68.78|70.85|68.65|70.98|68.78|70.82|68.62|0
1643185450000|2022-01-26 08:24:10|70.76|68.56|70.76|68.56|70.82|68.62|70.76|68.56|0
1643185460000|2022-01-26 08:24:20|70.82|68.62|70.76|68.56|70.89|68.69|70.76|68.56|0
1643185470000|2022-01-26 08:24:30|70.82|68.62|70.89|68.69|70.92|68.72|70.82|68.62|0
1643185480000|2022-01-26 08:24:40|70.57|68.37|70.45|68.25|70.57|68.37|70.45|68.25|0
1643185490000|2022-01-26 08:24:50|70.51|68.31|70.51|68.31|70.51|68.31|70.51|68.31|0
1643185500000|2022-01-26 08:25:00|70.57|68.37|70.82|68.62|70.82|68.62|70.57|68.37|0
1643185510000|2022-01-26 08:25:10|70.85|68.65|70.82|68.62|70.89|68.69|70.82|68.62|0
1643185520000|2022-01-26 08:25:20|70.89|68.69|70.57|68.37|70.89|68.69|70.51|68.31|0
1643185530000|2022-01-26 08:25:30|70.63|68.43|70.76|68.56|70.76|68.56|70.63|68.43|0
1643185540000|2022-01-26 08:25:40|70.73|68.53|70.7|68.5|70.73|68.53|70.66|68.46|0
1643185550000|2022-01-26 08:25:50|70.76|68.56|70.7|68.5|70.76|68.56|70.63|68.43|0
1643185560000|2022-01-26 08:26:00|70.63|68.43|70.7|68.5|70.7|68.5|70.63|68.43|0
1643185570000|2022-01-26 08:26:10|70.57|68.37|70.76|68.56|70.76|68.56|70.57|68.37|0
1643185580000|2022-01-26 08:26:20|70.57|68.37|70.51|68.31|70.57|68.37|70.51|68.31|0
1643185590000|2022-01-26 08:26:30|70.54|68.34|70.88|68.68|70.88|68.68|70.54|68.34|0
1643185600000|2022-01-26 08:26:40|70.95|68.75|70.82|68.62|70.95|68.75|70.82|68.62|0
1643185610000|2022-01-26 08:26:50|70.76|68.56|70.82|68.62|70.88|68.68|70.76|68.56|0
1643185620000|2022-01-26 08:27:00|70.88|68.68|70.95|68.75|71.01|68.81|70.88|68.68|0
1643185630000|2022-01-26 08:27:10|71.14|68.94|71.07|68.87|71.14|68.94|70.95|68.75|0
1643185640000|2022-01-26 08:27:20|71.01|68.81|71.13|68.93|71.13|68.93|71.01|68.81|0
1643185650000|2022-01-26 08:27:30|71.07|68.87|71.26|69.06|71.26|69.06|71.07|68.87|0
1643185660000|2022-01-26 08:27:40|71.2|69|71.39|69.19|71.39|69.19|71.2|69|0
1643185670000|2022-01-26 08:27:50|71.48|69.28|71.45|69.25|71.48|69.28|71.39|69.19|0
1643185680000|2022-01-26 08:28:00|71.39|69.19|71.45|69.25|71.51|69.31|71.39|69.19|0
1643185690000|2022-01-26 08:28:10|71.51|69.31|71.57|69.37|71.57|69.37|71.45|69.25|0
1643185700000|2022-01-26 08:28:20|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1643185710000|2022-01-26 08:28:30|71.7|69.5|71.76|69.56|71.76|69.56|71.7|69.5|0
1643185720000|2022-01-26 08:28:40|71.7|69.5|71.83|69.63|71.83|69.63|71.7|69.5|0
1643185730000|2022-01-26 08:28:50|71.89|69.69|71.76|69.56|71.89|69.69|71.76|69.56|0
1643185740000|2022-01-26 08:29:00|71.57|69.37|71.7|69.5|71.7|69.5|71.57|69.37|0
1643185750000|2022-01-26 08:29:10|71.64|69.44|71.7|69.5|71.7|69.5|71.64|69.44|0
1643185760000|2022-01-26 08:29:20|71.64|69.44|71.64|69.44|71.64|69.44|71.51|69.31|0
1643185770000|2022-01-26 08:29:30|71.57|69.37|71.57|69.37|71.64|69.44|71.57|69.37|0
1643185780000|2022-01-26 08:29:40|71.64|69.44|71.45|69.25|71.64|69.44|71.45|69.25|0
1643185790000|2022-01-26 08:29:50|71.39|69.19|71.26|69.06|71.39|69.19|71.26|69.06|0
1643185800000|2022-01-26 08:30:00|71.32|69.12|71.7|69.5|71.7|69.5|71.32|69.12|0
1643185810000|2022-01-26 08:30:10|71.73|69.53|71.7|69.5|71.76|69.56|71.64|69.44|0
1643185820000|2022-01-26 08:30:20|71.57|69.37|71.64|69.44|71.64|69.44|71.51|69.31|0
1643185830000|2022-01-26 08:30:30|71.7|69.5|71.64|69.44|71.76|69.56|71.64|69.44|0
1643185840000|2022-01-26 08:30:40|71.76|69.56|71.64|69.44|71.76|69.56|71.64|69.44|0
1643185850000|2022-01-26 08:30:50|71.67|69.47|71.83|69.63|71.83|69.63|71.54|69.34|0
1643185860000|2022-01-26 08:31:00|71.89|69.69|71.83|69.63|71.89|69.69|71.83|69.63|0
1643185870000|2022-01-26 08:31:10|71.76|69.56|71.89|69.69|71.95|69.75|71.76|69.56|0
1643185880000|2022-01-26 08:31:20|71.95|69.75|72.02|69.82|72.02|69.82|71.95|69.75|0
1643185890000|2022-01-26 08:31:30|71.95|69.75|72.21|70.01|72.21|70.01|71.95|69.75|0
1643185900000|2022-01-26 08:31:40|72.4|70.2|72.08|69.88|72.4|70.2|72.08|69.88|0
1643185910000|2022-01-26 08:31:50|72.14|69.94|72.08|69.88|72.14|69.94|72.08|69.88|0
1643185920000|2022-01-26 08:32:00|72.14|69.94|72.08|69.88|72.21|70.01|72.08|69.88|0
1643185930000|2022-01-26 08:32:10|72.14|69.94|72.14|69.94|72.24|70.04|72.14|69.94|0
1643185940000|2022-01-26 08:32:20|72.08|69.88|72.08|69.88|72.11|69.91|72.08|69.88|0
1643185950000|2022-01-26 08:32:30|72.21|70.01|72.14|69.94|72.21|70.01|72.08|69.88|0
1643185960000|2022-01-26 08:32:40|72.08|69.88|71.83|69.63|72.08|69.88|71.76|69.56|0
1643185970000|2022-01-26 08:32:50|71.76|69.56|71.7|69.5|71.76|69.56|71.7|69.5|0
1643185980000|2022-01-26 08:33:00|71.67|69.47|71.64|69.44|71.7|69.5|71.64|69.44|0
1643185990000|2022-01-26 08:33:10|71.57|69.37|71.64|69.44|71.64|69.44|71.57|69.37|0
1643186000000|2022-01-26 08:33:20|71.57|69.37|71.64|69.44|71.64|69.44|71.57|69.37|0
1643186010000|2022-01-26 08:33:30|71.67|69.47|71.64|69.44|71.7|69.5|71.64|69.44|0
1643186020000|2022-01-26 08:33:40|71.83|69.63|71.76|69.56|71.83|69.63|71.76|69.56|0
1643186030000|2022-01-26 08:33:50|71.7|69.5|71.51|69.31|71.7|69.5|71.51|69.31|0
1643186040000|2022-01-26 08:34:00|71.45|69.25|71.6|69.4|71.6|69.4|71.41|69.21|0
1643186050000|2022-01-26 08:34:10|71.7|69.5|71.51|69.31|71.7|69.5|71.51|69.31|0
1643186060000|2022-01-26 08:34:20|71.64|69.44|71.7|69.5|71.7|69.5|71.64|69.44|0
1643186070000|2022-01-26 08:34:30|71.67|69.47|71.64|69.44|71.67|69.47|71.57|69.37|0
1643186080000|2022-01-26 08:34:40|71.51|69.31|71.26|69.06|71.51|69.31|71.26|69.06|0
1643186090000|2022-01-26 08:34:50|71.32|69.12|71.32|69.12|71.45|69.25|71.32|69.12|0
1643186100000|2022-01-26 08:35:00|71.45|69.25|71.32|69.12|71.45|69.25|71.32|69.12|0
1643186110000|2022-01-26 08:35:10|71.26|69.06|71.38|69.18|71.38|69.18|71.26|69.06|0
1643186120000|2022-01-26 08:35:20|71.26|69.06|71.6|69.4|71.6|69.4|71.26|69.06|0
1643186130000|2022-01-26 08:35:30|71.64|69.44|71.82|69.62|71.82|69.62|71.64|69.44|0
1643186140000|2022-01-26 08:35:40|71.76|69.56|71.98|69.78|71.98|69.78|71.76|69.56|0
1643186150000|2022-01-26 08:35:50|72.04|69.84|72.2|70|72.27|70.07|72.04|69.84|0
1643186160000|2022-01-26 08:36:00|72.23|70.03|72.2|70|72.27|70.07|72.2|70|0
1643186170000|2022-01-26 08:36:10|72.27|70.07|72.23|70.03|72.27|70.07|72.2|70|0
1643186180000|2022-01-26 08:36:20|72.14|69.94|72.2|70|72.2|70|72.14|69.94|0
1643186190000|2022-01-26 08:36:30|72.14|69.94|71.95|69.75|72.14|69.94|71.95|69.75|0
1643186200000|2022-01-26 08:36:40|71.98|69.78|72.08|69.88|72.08|69.88|71.98|69.78|0
1643186210000|2022-01-26 08:36:50|72.2|70|70.39|68.19|72.2|70|70.39|68.19|0
1643186220000|2022-01-26 08:37:00|70.33|68.13|70.36|68.16|70.36|68.16|70.27|68.07|0
1643186230000|2022-01-26 08:37:10|70.39|68.19|70.71|68.51|70.71|68.51|70.39|68.19|0
1643186240000|2022-01-26 08:37:20|70.77|68.57|70.96|68.76|70.96|68.76|70.77|68.57|0
1643186250000|2022-01-26 08:37:30|71.02|68.82|70.77|68.57|71.02|68.82|70.77|68.57|0
1643186260000|2022-01-26 08:37:40|70.65|68.45|70.83|68.63|70.83|68.63|70.65|68.45|0
1643186270000|2022-01-26 08:37:50|70.77|68.57|70.9|68.7|70.96|68.76|70.71|68.51|0
1643186280000|2022-01-26 08:38:00|70.86|68.66|70.83|68.63|70.96|68.76|70.83|68.63|0
1643186290000|2022-01-26 08:38:10|70.86|68.66|70.71|68.51|70.86|68.66|70.71|68.51|0
1643186300000|2022-01-26 08:38:20|70.86|68.66|70.96|68.76|70.96|68.76|70.86|68.66|0
1643186310000|2022-01-26 08:38:30|71.02|68.82|71.18|68.98|71.28|69.08|70.96|68.76|0
1643186320000|2022-01-26 08:38:40|71.15|68.95|71.02|68.82|71.15|68.95|71.02|68.82|0
1643186330000|2022-01-26 08:38:50|71.09|68.89|71.65|69.45|71.65|69.45|71.09|68.89|0
1643186340000|2022-01-26 08:39:00|71.52|69.32|71.46|69.26|71.52|69.32|71.46|69.26|0
1643186350000|2022-01-26 08:39:10|71.52|69.32|71.52|69.32|71.52|69.32|71.46|69.26|0
1643186360000|2022-01-26 08:39:20|71.49|69.29|71.59|69.39|71.59|69.39|71.49|69.29|0
1643186370000|2022-01-26 08:39:30|71.65|69.45|71.59|69.39|71.65|69.45|71.52|69.32|0
1643186380000|2022-01-26 08:39:40|71.52|69.32|71.46|69.26|71.52|69.32|71.43|69.23|0
1643186390000|2022-01-26 08:39:50|71.4|69.2|71.46|69.26|71.52|69.32|71.4|69.2|0
1643186400000|2022-01-26 08:40:00|71.52|69.32|71.46|69.26|71.52|69.32|71.46|69.26|0
1643186410000|2022-01-26 08:40:10|71.49|69.29|71.62|69.42|71.62|69.42|71.49|69.29|0
1643186420000|2022-01-26 08:40:20|71.52|69.32|71.65|69.45|71.65|69.45|71.52|69.32|0
1643186430000|2022-01-26 08:40:30|71.71|69.51|71.84|69.64|71.84|69.64|71.71|69.51|0
1643186440000|2022-01-26 08:40:40|71.9|69.7|71.9|69.7|71.9|69.7|71.84|69.64|0
1643186450000|2022-01-26 08:40:50|71.84|69.64|71.93|69.73|71.93|69.73|71.84|69.64|0
1643186460000|2022-01-26 08:41:00|71.97|69.77|71.97|69.77|72.03|69.83|71.97|69.77|0
1643186470000|2022-01-26 08:41:10|71.9|69.7|71.78|69.58|71.9|69.7|71.78|69.58|0
1643186480000|2022-01-26 08:41:20|71.84|69.64|71.84|69.64|71.9|69.7|71.84|69.64|0
1643186490000|2022-01-26 08:41:30|71.9|69.7|71.97|69.77|71.97|69.77|71.9|69.7|0
1643186500000|2022-01-26 08:41:40|71.84|69.64|71.78|69.58|71.84|69.64|71.78|69.58|0
1643186510000|2022-01-26 08:41:50|71.81|69.61|71.78|69.58|71.9|69.7|71.78|69.58|0
1643186520000|2022-01-26 08:42:00|71.81|69.61|71.68|69.48|71.81|69.61|71.68|69.48|0
1643186530000|2022-01-26 08:42:10|71.65|69.45|71.46|69.26|71.65|69.45|71.46|69.26|0
1643186540000|2022-01-26 08:42:20|71.43|69.23|71.46|69.26|71.46|69.26|71.4|69.2|0
1643186550000|2022-01-26 08:42:30|71.33|69.13|71.33|69.13|71.4|69.2|71.33|69.13|0
1643186560000|2022-01-26 08:42:40|71.4|69.2|71.4|69.2|71.4|69.2|71.33|69.13|0
1643186570000|2022-01-26 08:42:50|71.33|69.13|71.33|69.13|71.33|69.13|71.3|69.1|0
1643186580000|2022-01-26 08:43:00|71.46|69.26|71.33|69.13|71.49|69.29|71.33|69.13|0
1643186590000|2022-01-26 08:43:10|71.27|69.07|71.27|69.07|71.27|69.07|71.24|69.04|0
1643186600000|2022-01-26 08:43:20|71.21|69.01|71.14|68.94|71.21|69.01|71.08|68.88|0
1643186610000|2022-01-26 08:43:30|71.27|69.07|71.21|69.01|71.27|69.07|71.14|68.94|0
1643186620000|2022-01-26 08:43:40|71.24|69.04|71.33|69.13|71.33|69.13|71.24|69.04|0
1643186630000|2022-01-26 08:43:50|71.27|69.07|71.14|68.94|71.27|69.07|71.14|68.94|0
1643186640000|2022-01-26 08:44:00|71.24|69.04|71.14|68.94|71.24|69.04|71.14|68.94|0
1643186650000|2022-01-26 08:44:10|71.11|68.91|71.08|68.88|71.27|69.07|71.08|68.88|0
1643186660000|2022-01-26 08:44:20|71.14|68.94|71.08|68.88|71.21|69.01|71.08|68.88|0
1643186670000|2022-01-26 08:44:30|71.02|68.82|71.02|68.82|71.08|68.88|71.02|68.82|0
1643186680000|2022-01-26 08:44:40|70.95|68.75|71.02|68.82|71.02|68.82|70.95|68.75|0
1643186690000|2022-01-26 08:44:50|70.95|68.75|71.14|68.94|71.14|68.94|70.95|68.75|0
1643186700000|2022-01-26 08:45:00|71.33|69.13|71.33|69.13|71.39|69.19|71.33|69.13|0
1643186710000|2022-01-26 08:45:10|71.21|69.01|71.02|68.82|71.21|69.01|71.02|68.82|0
1643186720000|2022-01-26 08:45:20|71.08|68.88|70.89|68.69|71.08|68.88|70.89|68.69|0
1643186730000|2022-01-26 08:45:30|70.83|68.63|70.64|68.44|70.83|68.63|70.58|68.38|0
1643186740000|2022-01-26 08:45:40|70.7|68.5|70.7|68.5|70.7|68.5|70.58|68.38|0
1643186750000|2022-01-26 08:45:50|70.67|68.47|70.51|68.31|70.67|68.47|70.45|68.25|0
1643186760000|2022-01-26 08:46:00|70.48|68.28|70.45|68.25|70.48|68.28|70.45|68.25|0
1643186770000|2022-01-26 08:46:10|70.51|68.31|70.51|68.31|70.51|68.31|70.45|68.25|0
1643186780000|2022-01-26 08:46:20|70.45|68.25|70.39|68.19|70.45|68.25|70.39|68.19|0
1643186790000|2022-01-26 08:46:30|70.45|68.25|70.42|68.22|70.45|68.25|70.23|68.03|0
1643186800000|2022-01-26 08:46:40|70.39|68.19|70.32|68.12|70.39|68.19|70.29|68.09|0
1643186810000|2022-01-26 08:46:50|70.26|68.06|70.14|67.94|70.26|68.06|70.14|67.94|0
1643186820000|2022-01-26 08:47:00|70.1|67.9|69.86|67.66|70.14|67.94|69.86|67.66|0
1643186830000|2022-01-26 08:47:10|69.95|67.75|69.89|67.69|69.95|67.75|69.86|67.66|0
1643186840000|2022-01-26 08:47:20|70.14|67.94|70.51|68.31|70.51|68.31|70.14|67.94|0
1643186850000|2022-01-26 08:47:30|70.35|68.15|70.45|68.25|70.45|68.25|70.35|68.15|0
1643186860000|2022-01-26 08:47:40|70.48|68.28|70.35|68.15|70.48|68.28|70.32|68.12|0
1643186870000|2022-01-26 08:47:50|70.32|68.12|70.39|68.19|70.39|68.19|70.32|68.12|0
1643186880000|2022-01-26 08:48:00|70.29|68.09|70.48|68.28|70.48|68.28|70.29|68.09|0
1643186890000|2022-01-26 08:48:10|70.51|68.31|70.42|68.22|70.51|68.31|70.35|68.15|0
1643186900000|2022-01-26 08:48:20|70.51|68.31|70.51|68.31|70.51|68.31|70.45|68.25|0
1643186910000|2022-01-26 08:48:30|70.64|68.44|70.7|68.5|70.7|68.5|70.6|68.4|0
1643186920000|2022-01-26 08:48:40|70.64|68.44|70.57|68.37|70.7|68.5|70.51|68.31|0
1643186930000|2022-01-26 08:48:50|70.64|68.44|70.73|68.53|70.73|68.53|70.64|68.44|0
1643186940000|2022-01-26 08:49:00|70.76|68.56|70.83|68.63|70.83|68.63|70.76|68.56|0
1643186950000|2022-01-26 08:49:10|70.76|68.56|70.92|68.72|70.92|68.72|70.76|68.56|0
1643186960000|2022-01-26 08:49:20|70.89|68.69|70.89|68.69|70.95|68.75|70.89|68.69|0
1643186970000|2022-01-26 08:49:30|70.95|68.75|70.95|68.75|71.01|68.81|70.95|68.75|0
1643186980000|2022-01-26 08:49:40|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1643186990000|2022-01-26 08:49:50|70.95|68.75|70.95|68.75|70.95|68.75|70.89|68.69|0
1643187000000|2022-01-26 08:50:00|70.89|68.69|71.01|68.81|71.01|68.81|70.89|68.69|0
1643187010000|2022-01-26 08:50:10|71.08|68.88|70.95|68.75|71.08|68.88|70.95|68.75|0
1643187020000|2022-01-26 08:50:20|71.01|68.81|71.08|68.88|71.08|68.88|71.01|68.81|0
1643187030000|2022-01-26 08:50:30|71.01|68.81|71.01|68.81|71.01|68.81|70.95|68.75|0
1643187040000|2022-01-26 08:50:40|70.95|68.75|70.98|68.78|71.01|68.81|70.95|68.75|0
1643187050000|2022-01-26 08:50:50|70.95|68.75|70.83|68.63|70.95|68.75|70.83|68.63|0
1643187060000|2022-01-26 08:51:00|70.86|68.66|70.7|68.5|70.86|68.66|70.7|68.5|0
1643187070000|2022-01-26 08:51:10|70.73|68.53|70.95|68.75|70.95|68.75|70.73|68.53|0
1643187080000|2022-01-26 08:51:20|70.76|68.56|70.89|68.69|70.89|68.69|70.76|68.56|0
1643187090000|2022-01-26 08:51:30|70.82|68.62|70.76|68.56|70.82|68.62|70.76|68.56|0
1643187100000|2022-01-26 08:51:40|70.89|68.69|70.89|68.69|70.89|68.69|70.82|68.62|0
1643187110000|2022-01-26 08:51:50|70.64|68.44|70.7|68.5|70.73|68.53|70.64|68.44|0
1643187120000|2022-01-26 08:52:00|70.76|68.56|70.73|68.53|70.79|68.59|70.73|68.53|0
1643187130000|2022-01-26 08:52:10|70.82|68.62|70.73|68.53|70.82|68.62|70.7|68.5|0
1643187140000|2022-01-26 08:52:20|70.7|68.5|70.76|68.56|70.76|68.56|70.7|68.5|0
1643187150000|2022-01-26 08:52:30|70.79|68.59|70.92|68.72|70.92|68.72|70.79|68.59|0
1643187160000|2022-01-26 08:52:40|70.95|68.75|70.82|68.62|70.95|68.75|70.82|68.62|0
1643187170000|2022-01-26 08:52:50|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1643187180000|2022-01-26 08:53:00|70.7|68.5|70.51|68.31|70.7|68.5|70.45|68.25|0
1643187190000|2022-01-26 08:53:10|70.57|68.37|70.6|68.4|70.6|68.4|70.54|68.34|0
1643187200000|2022-01-26 08:53:20|70.51|68.31|70.64|68.44|70.64|68.44|70.45|68.25|0
1643187210000|2022-01-26 08:53:30|70.57|68.37|70.64|68.44|70.7|68.5|70.57|68.37|0
1643187220000|2022-01-26 08:53:40|70.45|68.25|70.57|68.37|70.57|68.37|70.45|68.25|0
1643187230000|2022-01-26 08:53:50|70.6|68.4|70.7|68.5|70.7|68.5|70.6|68.4|0
1643187240000|2022-01-26 08:54:00|70.73|68.53|70.45|68.25|70.73|68.53|70.45|68.25|0
1643187250000|2022-01-26 08:54:10|70.38|68.18|70.2|68|70.38|68.18|70.2|68|0
1643187260000|2022-01-26 08:54:20|70.13|67.93|69.89|67.69|70.13|67.93|69.89|67.69|0
1643187270000|2022-01-26 08:54:30|69.95|67.75|69.98|67.78|69.98|67.78|69.89|67.69|0
1643187280000|2022-01-26 08:54:40|70.07|67.87|70.13|67.93|70.13|67.93|70.07|67.87|0
1643187290000|2022-01-26 08:54:50|70.16|67.96|70.35|68.15|70.45|68.25|70.16|67.96|0
1643187300000|2022-01-26 08:55:00|70.2|68|70.2|68|70.29|68.09|70.2|68|0
1643187310000|2022-01-26 08:55:10|70.23|68.03|70.2|68|70.26|68.06|70.13|67.93|0
1643187320000|2022-01-26 08:55:20|70.32|68.12|70.2|68|70.32|68.12|70.07|67.87|0
1643187330000|2022-01-26 08:55:30|70.04|67.84|69.82|67.62|70.04|67.84|69.82|67.62|0
1643187340000|2022-01-26 08:55:40|69.85|67.65|69.95|67.75|69.95|67.75|69.85|67.65|0
1643187350000|2022-01-26 08:55:50|69.88|67.68|69.82|67.62|69.88|67.68|69.82|67.62|0
1643187360000|2022-01-26 08:56:00|69.54|67.34|69.79|67.59|69.79|67.59|69.54|67.34|0
1643187370000|2022-01-26 08:56:10|70.19|67.99|70.1|67.9|70.19|67.99|70.07|67.87|0
1643187380000|2022-01-26 08:56:20|70.35|68.15|70.41|68.21|70.44|68.24|70.35|68.15|0
1643187390000|2022-01-26 08:56:30|70.32|68.12|70.32|68.12|70.32|68.12|70.26|68.06|0
1643187400000|2022-01-26 08:56:40|70.19|67.99|70.29|68.09|70.41|68.21|70.19|67.99|0
1643187410000|2022-01-26 08:56:50|70.26|68.06|70.01|67.81|70.38|68.18|70.01|67.81|0
1643187420000|2022-01-26 08:57:00|70.1|67.9|70.44|68.24|70.44|68.24|70.1|67.9|0
1643187430000|2022-01-26 08:57:10|70.32|68.12|70.57|68.37|70.57|68.37|70.32|68.12|0
1643187440000|2022-01-26 08:57:20|70.63|68.43|70.57|68.37|70.63|68.43|70.57|68.37|0
1643187450000|2022-01-26 08:57:30|70.53|68.33|70.76|68.56|70.76|68.56|70.53|68.33|0
1643187460000|2022-01-26 08:57:40|70.69|68.49|70.69|68.49|70.69|68.49|70.63|68.43|0
1643187470000|2022-01-26 08:57:50|70.72|68.52|70.76|68.56|70.76|68.56|70.66|68.46|0
1643187480000|2022-01-26 08:58:00|70.57|68.37|70.44|68.24|70.57|68.37|70.44|68.24|0
1643187490000|2022-01-26 08:58:10|70.25|68.05|70.25|68.05|70.25|68.05|70.22|68.02|0
1643187500000|2022-01-26 08:58:20|70.22|68.02|70.16|67.96|70.25|68.05|70.16|67.96|0
1643187510000|2022-01-26 08:58:30|70.19|67.99|70.25|68.05|70.38|68.18|70.19|67.99|0
1643187520000|2022-01-26 08:58:40|70.19|67.99|70.44|68.24|70.44|68.24|70.19|67.99|0
1643187530000|2022-01-26 08:58:50|70.57|68.37|70.57|68.37|70.57|68.37|70.47|68.27|0
1643187540000|2022-01-26 08:59:00|70.63|68.43|70.44|68.24|70.63|68.43|70.38|68.18|0
1643187550000|2022-01-26 08:59:10|70.47|68.27|70.69|68.49|70.69|68.49|70.47|68.27|0
1643187560000|2022-01-26 08:59:20|70.75|68.55|70.5|68.3|70.75|68.55|70.5|68.3|0
1643187570000|2022-01-26 08:59:30|70.44|68.24|70.44|68.24|70.44|68.24|70.38|68.18|0
1643187580000|2022-01-26 08:59:40|70.57|68.37|70.57|68.37|70.57|68.37|70.5|68.3|0
1643187590000|2022-01-26 08:59:50|70.53|68.33|70.41|68.21|70.53|68.33|70.38|68.18|0
1643187600000|2022-01-26 09:00:00|70.07|67.87|70|67.8|70.07|67.87|69.94|67.74|0
1643187610000|2022-01-26 09:00:10|70.13|67.93|70.13|67.93|70.13|67.93|70.07|67.87|0
1643187620000|2022-01-26 09:00:20|70.1|67.9|70.19|67.99|70.19|67.99|70.1|67.9|0
1643187630000|2022-01-26 09:00:30|70.07|67.87|70.19|67.99|70.19|67.99|70.07|67.87|0
1643187640000|2022-01-26 09:00:40|70.13|67.93|70.47|68.27|70.47|68.27|70.13|67.93|0
1643187650000|2022-01-26 09:00:50|70.63|68.43|70.94|68.74|70.94|68.74|70.63|68.43|0
1643187660000|2022-01-26 09:01:00|71.13|68.93|71.48|69.28|71.48|69.28|71.13|68.93|0
1643187670000|2022-01-26 09:01:10|71.45|69.25|72.02|69.82|72.02|69.82|71.45|69.25|0
1643187680000|2022-01-26 09:01:20|71.89|69.69|71.89|69.69|72.02|69.82|71.89|69.69|0
1643187690000|2022-01-26 09:01:30|71.76|69.56|71.79|69.59|71.89|69.69|71.64|69.44|0
1643187700000|2022-01-26 09:01:40|71.83|69.63|71.95|69.75|71.95|69.75|71.83|69.63|0
1643187710000|2022-01-26 09:01:50|72.02|69.82|72.14|69.94|72.14|69.94|72.02|69.82|0
1643187720000|2022-01-26 09:02:00|72.08|69.88|72.14|69.94|72.21|70.01|72.08|69.88|0
1643187730000|2022-01-26 09:02:10|72.02|69.82|72.27|70.07|72.27|70.07|72.02|69.82|0
1643187740000|2022-01-26 09:02:20|72.33|70.13|71.89|69.69|72.33|70.13|71.83|69.63|0
1643187750000|2022-01-26 09:02:30|71.86|69.66|71.83|69.63|71.92|69.72|71.83|69.63|0
1643187760000|2022-01-26 09:02:40|71.86|69.66|71.89|69.69|71.89|69.69|71.86|69.66|0
1643187770000|2022-01-26 09:02:50|71.86|69.66|72.27|70.07|72.27|70.07|71.86|69.66|0
1643187780000|2022-01-26 09:03:00|72.33|70.13|72.72|70.52|72.72|70.52|72.33|70.13|0
1643187790000|2022-01-26 09:03:10|72.85|70.65|72.85|70.65|72.88|70.68|72.85|70.65|0
1643187800000|2022-01-26 09:03:20|72.75|70.55|72.72|70.52|72.85|70.65|72.72|70.52|0
1643187810000|2022-01-26 09:03:30|72.65|70.45|72.65|70.45|72.65|70.45|72.59|70.39|0
1643187820000|2022-01-26 09:03:40|72.72|70.52|72.65|70.45|72.72|70.52|72.59|70.39|0
1643187830000|2022-01-26 09:03:50|72.62|70.42|72.43|70.23|72.68|70.48|72.43|70.23|0
1643187840000|2022-01-26 09:04:00|72.4|70.2|72.27|70.07|72.46|70.26|72.27|70.07|0
1643187850000|2022-01-26 09:04:10|72.14|69.94|72.21|70.01|72.21|70.01|72.14|69.94|0
1643187860000|2022-01-26 09:04:20|72.08|69.88|71.95|69.75|72.08|69.88|71.95|69.75|0
1643187870000|2022-01-26 09:04:30|71.89|69.69|71.89|69.69|71.95|69.75|71.89|69.69|0
1643187880000|2022-01-26 09:04:40|71.83|69.63|71.51|69.31|71.83|69.63|71.51|69.31|0
1643187890000|2022-01-26 09:04:50|71.57|69.37|71.7|69.5|71.7|69.5|71.45|69.25|0
1643187900000|2022-01-26 09:05:00|71.6|69.4|71.6|69.4|71.6|69.4|71.51|69.31|0
1643187910000|2022-01-26 09:05:10|71.51|69.31|71.51|69.31|71.6|69.4|71.51|69.31|0
1643187920000|2022-01-26 09:05:20|71.54|69.34|71.38|69.18|71.54|69.34|71.35|69.15|0
1643187930000|2022-01-26 09:05:30|71.51|69.31|71.82|69.62|71.82|69.62|71.51|69.31|0
1643187940000|2022-01-26 09:05:40|71.76|69.56|71.76|69.56|71.76|69.56|71.66|69.46|0
1643187950000|2022-01-26 09:05:50|71.63|69.43|71.48|69.28|71.63|69.43|71.48|69.28|0
1643187960000|2022-01-26 09:06:00|71.57|69.37|71.51|69.31|71.57|69.37|71.51|69.31|0
1643187970000|2022-01-26 09:06:10|71.44|69.24|71.89|69.69|71.89|69.69|71.44|69.24|0
1643187980000|2022-01-26 09:06:20|71.82|69.62|71.95|69.75|71.95|69.75|71.82|69.62|0
1643187990000|2022-01-26 09:06:30|72.08|69.88|72.14|69.94|72.14|69.94|72.08|69.88|0
1643188000000|2022-01-26 09:06:40|72.01|69.81|72.17|69.97|72.17|69.97|72.01|69.81|0
1643188010000|2022-01-26 09:06:50|72.21|70.01|72.14|69.94|72.21|70.01|72.14|69.94|0
1643188020000|2022-01-26 09:07:00|72.33|70.13|72.33|70.13|72.43|70.23|72.33|70.13|0
1643188030000|2022-01-26 09:07:10|72.52|70.32|72.65|70.45|72.65|70.45|72.52|70.32|0
1643188040000|2022-01-26 09:07:20|72.59|70.39|72.72|70.52|72.72|70.52|72.59|70.39|0
1643188050000|2022-01-26 09:07:30|72.81|70.61|72.46|70.26|72.81|70.61|72.46|70.26|0
1643188060000|2022-01-26 09:07:40|72.52|70.32|72.65|70.45|72.65|70.45|72.52|70.32|0
1643188070000|2022-01-26 09:07:50|72.78|70.58|72.75|70.55|72.78|70.58|72.75|70.55|0
1643188080000|2022-01-26 09:08:00|72.78|70.58|72.81|70.61|72.81|70.61|72.78|70.58|0
1643188090000|2022-01-26 09:08:10|72.78|70.58|72.78|70.58|72.78|70.58|72.75|70.55|0
1643188100000|2022-01-26 09:08:20|72.75|70.55|72.65|70.45|72.75|70.55|72.65|70.45|0
1643188110000|2022-01-26 09:08:30|72.72|70.52|72.68|70.48|72.72|70.52|72.68|70.48|0
1643188120000|2022-01-26 09:08:40|72.65|70.45|72.65|70.45|72.72|70.52|72.65|70.45|0
1643188130000|2022-01-26 09:08:50|72.62|70.42|72.65|70.45|72.65|70.45|72.62|70.42|0
1643188140000|2022-01-26 09:09:00|72.59|70.39|72.59|70.39|72.59|70.39|72.46|70.26|0
1643188150000|2022-01-26 09:09:10|72.72|70.52|72.72|70.52|72.72|70.52|72.59|70.39|0
1643188160000|2022-01-26 09:09:20|72.65|70.45|72.65|70.45|72.65|70.45|72.59|70.39|0
1643188170000|2022-01-26 09:09:30|72.71|70.51|72.78|70.58|72.78|70.58|72.71|70.51|0
1643188180000|2022-01-26 09:09:40|72.97|70.77|73.04|70.84|73.04|70.84|72.91|70.71|0
1643188190000|2022-01-26 09:09:50|72.97|70.77|73.19|70.99|73.19|70.99|72.97|70.77|0
1643188200000|2022-01-26 09:10:00|73.13|70.93|73.23|71.03|73.23|71.03|73.04|70.84|0
1643188210000|2022-01-26 09:10:10|73.16|70.96|73.23|71.03|73.23|71.03|73.16|70.96|0
1643188220000|2022-01-26 09:10:20|73.29|71.09|73.23|71.03|73.29|71.09|73.16|70.96|0
1643188230000|2022-01-26 09:10:30|73.29|71.09|73.13|70.93|73.29|71.09|73.13|70.93|0
1643188240000|2022-01-26 09:10:40|73.16|70.96|73.1|70.9|73.16|70.96|73.03|70.83|0
1643188250000|2022-01-26 09:10:50|73.29|71.09|73.49|71.29|73.49|71.29|73.29|71.09|0
1643188260000|2022-01-26 09:11:00|73.42|71.22|73.16|70.96|73.42|71.22|73.1|70.9|0
1643188270000|2022-01-26 09:11:10|73.1|70.9|73.23|71.03|73.23|71.03|73.1|70.9|0
1643188280000|2022-01-26 09:11:20|73.16|70.96|73.42|71.22|73.42|71.22|73.16|70.96|0
1643188290000|2022-01-26 09:11:30|73.49|71.29|73.48|71.28|73.49|71.29|73.42|71.22|0
1643188300000|2022-01-26 09:11:40|73.55|71.35|73.55|71.35|73.55|71.35|73.42|71.22|0
1643188310000|2022-01-26 09:11:50|73.48|71.28|73.68|71.48|73.68|71.48|73.48|71.28|0
1643188320000|2022-01-26 09:12:00|73.48|71.28|73.55|71.35|73.55|71.35|73.48|71.28|0
1643188330000|2022-01-26 09:12:10|73.58|71.38|73.55|71.35|73.58|71.38|73.55|71.35|0
1643188340000|2022-01-26 09:12:20|73.48|71.28|73.55|71.35|73.55|71.35|73.48|71.28|0
1643188350000|2022-01-26 09:12:30|73.48|71.28|73.55|71.35|73.55|71.35|73.48|71.28|0
1643188360000|2022-01-26 09:12:40|73.61|71.41|73.55|71.35|73.61|71.41|73.55|71.35|0
1643188370000|2022-01-26 09:12:50|73.58|71.38|73.55|71.35|73.58|71.38|73.55|71.35|0
1643188380000|2022-01-26 09:13:00|73.61|71.41|73.58|71.38|73.68|71.48|73.55|71.35|0
1643188390000|2022-01-26 09:13:10|73.61|71.41|73.55|71.35|73.61|71.41|73.55|71.35|0
1643188400000|2022-01-26 09:13:20|73.61|71.41|73.68|71.48|73.68|71.48|73.61|71.41|0
1643188410000|2022-01-26 09:13:30|73.61|71.41|73.87|71.67|73.87|71.67|73.61|71.41|0
1643188420000|2022-01-26 09:13:40|73.9|71.7|73.87|71.67|73.9|71.7|73.87|71.67|0
1643188430000|2022-01-26 09:13:50|73.94|71.74|74|71.8|74|71.8|73.94|71.74|0
1643188440000|2022-01-26 09:14:00|73.94|71.74|73.94|71.74|73.94|71.74|73.94|71.74|0
1643188450000|2022-01-26 09:14:10|74|71.8|74.07|71.87|74.07|71.87|73.94|71.74|0
1643188460000|2022-01-26 09:14:20|74.03|71.83|74.07|71.87|74.1|71.9|74.03|71.83|0
1643188470000|2022-01-26 09:14:30|74.13|71.93|74.07|71.87|74.2|72|74.07|71.87|0
1643188480000|2022-01-26 09:14:40|73.87|71.67|73.48|71.28|73.87|71.67|73.48|71.28|0
1643188490000|2022-01-26 09:14:50|73.55|71.35|73.51|71.31|73.55|71.35|73.48|71.28|0
1643188500000|2022-01-26 09:15:00|73.64|71.44|73.61|71.41|73.74|71.54|73.61|71.41|0
1643188510000|2022-01-26 09:15:10|73.55|71.35|73.42|71.22|73.55|71.35|73.42|71.22|0
1643188520000|2022-01-26 09:15:20|73.35|71.15|73.39|71.19|73.45|71.25|73.35|71.15|0
1643188530000|2022-01-26 09:15:30|73.42|71.22|73.35|71.15|73.48|71.28|73.35|71.15|0
1643188540000|2022-01-26 09:15:40|73.29|71.09|73.19|70.99|73.35|71.15|73.19|70.99|0
1643188550000|2022-01-26 09:15:50|73.23|71.03|73.16|70.96|73.23|71.03|73.16|70.96|0
1643188560000|2022-01-26 09:16:00|73.29|71.09|73.35|71.15|73.35|71.15|73.29|71.09|0
1643188570000|2022-01-26 09:16:10|73.39|71.19|73.48|71.28|73.48|71.28|73.39|71.19|0
1643188580000|2022-01-26 09:16:20|73.55|71.35|73.74|71.54|73.74|71.54|73.55|71.35|0
1643188590000|2022-01-26 09:16:30|73.81|71.61|73.87|71.67|73.87|71.67|73.81|71.61|0
1643188600000|2022-01-26 09:16:40|73.81|71.61|74|71.8|74|71.8|73.81|71.61|0
1643188610000|2022-01-26 09:16:50|74.03|71.83|74|71.8|74.03|71.83|74|71.8|0
1643188620000|2022-01-26 09:17:00|74.06|71.86|74.13|71.93|74.13|71.93|74.06|71.86|0
1643188630000|2022-01-26 09:17:10|74.16|71.96|74.13|71.93|74.16|71.96|74.06|71.86|0
1643188640000|2022-01-26 09:17:20|74.19|71.99|73.94|71.74|74.19|71.99|73.94|71.74|0
1643188650000|2022-01-26 09:17:30|74.06|71.86|74.1|71.9|74.13|71.93|74.06|71.86|0
1643188660000|2022-01-26 09:17:40|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1643188670000|2022-01-26 09:17:50|74.16|71.96|74.1|71.9|74.16|71.96|74.06|71.86|0
1643188680000|2022-01-26 09:18:00|74.06|71.86|74.13|71.93|74.13|71.93|74.06|71.86|0
1643188690000|2022-01-26 09:18:10|74.06|71.86|76.22|74.02|76.22|74.02|74.06|71.86|0
1643188700000|2022-01-26 09:18:20|74.44|72.24|74.57|72.37|74.57|72.37|74.37|72.17|0
1643188710000|2022-01-26 09:18:30|74.44|72.24|74.44|72.24|74.44|72.24|74.4|72.2|0
1643188720000|2022-01-26 09:18:40|74.37|72.17|74.31|72.11|74.37|72.17|74.24|72.04|0
1643188730000|2022-01-26 09:18:50|74.37|72.17|74.5|72.3|74.5|72.3|74.37|72.17|0
1643188740000|2022-01-26 09:19:00|74.44|72.24|74.24|72.04|74.44|72.24|74.18|71.98|0
1643188750000|2022-01-26 09:19:10|74.37|72.17|74.37|72.17|74.5|72.3|74.37|72.17|0
1643188760000|2022-01-26 09:19:20|74.31|72.11|74.5|72.3|74.5|72.3|74.31|72.11|0
1643188770000|2022-01-26 09:19:30|74.44|72.24|74.34|72.14|74.44|72.24|74.31|72.11|0
1643188780000|2022-01-26 09:19:40|74.31|72.11|74.31|72.11|74.37|72.17|74.31|72.11|0
1643188790000|2022-01-26 09:19:50|74.24|72.04|74.24|72.04|74.31|72.11|74.24|72.04|0
1643188800000|2022-01-26 09:20:00|74.21|72.01|74.18|71.98|74.21|72.01|74.18|71.98|0
1643188810000|2022-01-26 09:20:10|73.92|71.72|73.72|71.52|73.98|71.78|73.72|71.52|0
1643188820000|2022-01-26 09:20:20|73.79|71.59|73.66|71.46|73.79|71.59|73.66|71.46|0
1643188830000|2022-01-26 09:20:30|73.59|71.39|73.79|71.59|73.85|71.65|73.59|71.39|0
1643188840000|2022-01-26 09:20:40|73.85|71.65|73.66|71.46|73.85|71.65|73.66|71.46|0
1643188850000|2022-01-26 09:20:50|73.56|71.36|73.46|71.26|73.56|71.36|73.46|71.26|0
1643188860000|2022-01-26 09:21:00|73.4|71.2|73.4|71.2|73.53|71.33|73.4|71.2|0
1643188870000|2022-01-26 09:21:10|73.46|71.26|73.4|71.2|73.53|71.33|73.4|71.2|0
1643188880000|2022-01-26 09:21:20|73.27|71.07|73.34|71.14|73.4|71.2|73.27|71.07|0
1643188890000|2022-01-26 09:21:30|73.4|71.2|73.46|71.26|73.53|71.33|73.4|71.2|0
1643188900000|2022-01-26 09:21:40|73.56|71.36|73.59|71.39|73.59|71.39|73.53|71.33|0
1643188910000|2022-01-26 09:21:50|73.53|71.33|73.59|71.39|73.59|71.39|73.5|71.3|0
1643188920000|2022-01-26 09:22:00|73.66|71.46|73.66|71.46|73.79|71.59|73.66|71.46|0
1643188930000|2022-01-26 09:22:10|73.72|71.52|74.01|71.81|74.01|71.81|73.72|71.52|0
1643188940000|2022-01-26 09:22:20|74.05|71.85|74.47|72.27|74.47|72.27|74.05|71.85|0
1643188950000|2022-01-26 09:22:30|74.57|72.37|74.63|72.43|74.63|72.43|74.5|72.3|0
1643188960000|2022-01-26 09:22:40|74.83|72.63|74.86|72.66|74.89|72.69|74.83|72.63|0
1643188970000|2022-01-26 09:22:50|74.89|72.69|74.89|72.69|74.96|72.76|74.89|72.69|0
1643188980000|2022-01-26 09:23:00|74.83|72.63|74.83|72.63|74.83|72.63|74.76|72.56|0
1643188990000|2022-01-26 09:23:10|74.89|72.69|74.96|72.76|75.02|72.82|74.89|72.69|0
1643189000000|2022-01-26 09:23:20|74.83|72.63|74.96|72.76|74.96|72.76|74.76|72.56|0
1643189010000|2022-01-26 09:23:30|74.92|72.72|74.89|72.69|74.92|72.72|74.83|72.63|0
1643189020000|2022-01-26 09:23:40|74.83|72.63|74.89|72.69|74.92|72.72|74.83|72.63|0
1643189030000|2022-01-26 09:23:50|74.92|72.72|75.22|73.02|75.22|73.02|74.92|72.72|0
1643189040000|2022-01-26 09:24:00|75.05|72.85|75.15|72.95|75.15|72.95|75.05|72.85|0
1643189050000|2022-01-26 09:24:10|75.22|73.02|75.15|72.95|75.22|73.02|75.15|72.95|0
1643189060000|2022-01-26 09:24:20|75.22|73.02|75.22|73.02|75.28|73.08|75.22|73.02|0
1643189070000|2022-01-26 09:24:30|75.15|72.95|75.18|72.98|75.22|73.02|75.15|72.95|0
1643189080000|2022-01-26 09:24:40|75.22|73.02|75.41|73.21|75.41|73.21|75.22|73.02|0
1643189090000|2022-01-26 09:24:50|75.31|73.11|75.61|73.41|75.61|73.41|75.31|73.11|0
1643189100000|2022-01-26 09:25:00|75.55|73.35|75.68|73.48|75.68|73.48|75.55|73.35|0
1643189110000|2022-01-26 09:25:10|75.61|73.41|75.68|73.48|75.68|73.48|75.61|73.41|0
1643189120000|2022-01-26 09:25:20|75.74|73.54|75.81|73.61|75.81|73.61|75.74|73.54|0
1643189130000|2022-01-26 09:25:30|75.87|73.67|75.87|73.67|75.87|73.67|75.84|73.64|0
1643189140000|2022-01-26 09:25:40|75.84|73.64|75.87|73.67|75.87|73.67|75.84|73.64|0
1643189150000|2022-01-26 09:25:50|75.84|73.64|75.84|73.64|75.87|73.67|75.84|73.64|0
1643189160000|2022-01-26 09:26:00|75.87|73.67|75.81|73.61|75.87|73.67|75.81|73.61|0
1643189170000|2022-01-26 09:26:10|75.84|73.64|75.81|73.61|75.87|73.67|75.81|73.61|0
1643189180000|2022-01-26 09:26:20|75.71|73.51|75.74|73.54|75.81|73.61|75.71|73.51|0
1643189190000|2022-01-26 09:26:30|75.68|73.48|75.41|73.21|75.68|73.48|75.28|73.08|0
1643189200000|2022-01-26 09:26:40|75.35|73.15|75.35|73.15|75.35|73.15|75.28|73.08|0
1643189210000|2022-01-26 09:26:50|75.22|73.02|75.09|72.89|75.22|73.02|75.09|72.89|0
1643189220000|2022-01-26 09:27:00|75.05|72.85|75.09|72.89|75.09|72.89|75.02|72.82|0
1643189230000|2022-01-26 09:27:10|75.02|72.82|74.96|72.76|75.05|72.85|74.96|72.76|0
1643189240000|2022-01-26 09:27:20|74.82|72.62|74.56|72.36|74.82|72.62|74.56|72.36|0
1643189250000|2022-01-26 09:27:30|74.63|72.43|74.69|72.49|74.76|72.56|74.63|72.43|0
1643189260000|2022-01-26 09:27:40|74.66|72.46|74.69|72.49|74.69|72.49|74.63|72.43|0
1643189270000|2022-01-26 09:27:50|74.59|72.39|74.69|72.49|74.69|72.49|74.59|72.39|0
1643189280000|2022-01-26 09:28:00|74.76|72.56|74.69|72.49|74.76|72.56|74.69|72.49|0
1643189290000|2022-01-26 09:28:10|74.63|72.43|74.76|72.56|74.76|72.56|74.63|72.43|0
1643189300000|2022-01-26 09:28:20|74.89|72.69|74.82|72.62|74.89|72.69|74.82|72.62|0
1643189310000|2022-01-26 09:28:30|74.76|72.56|74.76|72.56|74.76|72.56|74.72|72.52|0
1643189320000|2022-01-26 09:28:40|74.72|72.52|74.72|72.52|74.72|72.52|74.69|72.49|0
1643189330000|2022-01-26 09:28:50|74.76|72.56|74.76|72.56|74.86|72.66|74.69|72.49|0
1643189340000|2022-01-26 09:29:00|74.63|72.43|74.69|72.49|74.69|72.49|74.56|72.36|0
1643189350000|2022-01-26 09:29:10|74.66|72.46|74.5|72.3|74.66|72.46|74.43|72.23|0
1643189360000|2022-01-26 09:29:20|74.56|72.36|74.43|72.23|74.63|72.43|74.43|72.23|0
1643189370000|2022-01-26 09:29:30|74.5|72.3|74.56|72.36|74.59|72.39|74.5|72.3|0
1643189380000|2022-01-26 09:29:40|74.5|72.3|74.53|72.33|74.59|72.39|74.5|72.3|0
1643189390000|2022-01-26 09:29:50|74.56|72.36|74.5|72.3|74.63|72.43|74.5|72.3|0
1643189400000|2022-01-26 09:30:00|74.56|72.36|74.69|72.49|74.69|72.49|74.56|72.36|0
1643189410000|2022-01-26 09:30:10|74.82|72.62|74.85|72.65|74.85|72.65|74.82|72.62|0
1643189420000|2022-01-26 09:30:20|74.82|72.62|74.89|72.69|74.95|72.75|74.82|72.62|0
1643189430000|2022-01-26 09:30:30|74.76|72.56|74.85|72.65|74.89|72.69|74.76|72.56|0
1643189440000|2022-01-26 09:30:40|74.82|72.62|74.76|72.56|74.89|72.69|74.76|72.56|0
1643189450000|2022-01-26 09:30:50|74.79|72.59|75.02|72.82|75.02|72.82|74.79|72.59|0
1643189460000|2022-01-26 09:31:00|74.95|72.75|74.79|72.59|74.95|72.75|74.76|72.56|0
1643189470000|2022-01-26 09:31:10|74.82|72.62|74.85|72.65|74.85|72.65|74.82|72.62|0
1643189480000|2022-01-26 09:31:20|74.82|72.62|74.79|72.59|74.82|72.62|74.79|72.59|0
1643189490000|2022-01-26 09:31:30|74.82|72.62|74.85|72.65|74.85|72.65|74.82|72.62|0
1643189500000|2022-01-26 09:31:40|74.82|72.62|75.12|72.92|75.12|72.92|74.82|72.62|0
1643189510000|2022-01-26 09:31:50|75.22|73.02|75.44|73.24|75.44|73.24|75.22|73.02|0
1643189520000|2022-01-26 09:32:00|75.48|73.28|75.61|73.41|75.64|73.44|75.48|73.28|0
1643189530000|2022-01-26 09:32:10|75.67|73.47|75.54|73.34|75.67|73.47|75.54|73.34|0
1643189540000|2022-01-26 09:32:20|75.51|73.31|75.41|73.21|75.51|73.31|75.41|73.21|0
1643189550000|2022-01-26 09:32:30|75.54|73.34|75.28|73.08|75.54|73.34|75.28|73.08|0
1643189560000|2022-01-26 09:32:40|75.15|72.95|75.02|72.82|75.15|72.95|75.02|72.82|0
1643189570000|2022-01-26 09:32:50|74.95|72.75|74.69|72.49|74.95|72.75|74.69|72.49|0
1643189580000|2022-01-26 09:33:00|74.43|72.23|74.4|72.2|74.46|72.26|74.4|72.2|0
1643189590000|2022-01-26 09:33:10|74.37|72.17|74.3|72.1|74.4|72.2|74.3|72.1|0
1643189600000|2022-01-26 09:33:20|74.33|72.13|74.07|71.87|74.33|72.13|74.07|71.87|0
1643189610000|2022-01-26 09:33:30|74.2|72|74.11|71.91|74.24|72.04|74.07|71.87|0
1643189620000|2022-01-26 09:33:40|74.14|71.94|74.17|71.97|74.17|71.97|74.07|71.87|0
1643189630000|2022-01-26 09:33:50|74.3|72.1|74.27|72.07|74.3|72.1|74.24|72.04|0
1643189640000|2022-01-26 09:34:00|74.3|72.1|74.3|72.1|74.37|72.17|74.3|72.1|0
1643189650000|2022-01-26 09:34:10|74.17|71.97|74.24|72.04|74.24|72.04|74.17|71.97|0
1643189660000|2022-01-26 09:34:20|74.3|72.1|74.3|72.1|74.37|72.17|74.24|72.04|0
1643189670000|2022-01-26 09:34:30|74.43|72.23|74.43|72.23|74.43|72.23|74.37|72.17|0
1643189680000|2022-01-26 09:34:40|74.56|72.36|74.56|72.36|74.56|72.36|74.56|72.36|0
1643189690000|2022-01-26 09:34:50|74.59|72.39|74.56|72.36|74.63|72.43|74.56|72.36|0
1643189700000|2022-01-26 09:35:00|74.59|72.39|74.56|72.36|74.59|72.39|74.56|72.36|0
1643189710000|2022-01-26 09:35:10|74.59|72.39|74.5|72.3|74.59|72.39|74.5|72.3|0
1643189720000|2022-01-26 09:35:20|74.43|72.23|74.46|72.26|74.5|72.3|74.43|72.23|0
1643189730000|2022-01-26 09:35:30|74.4|72.2|74.46|72.26|74.46|72.26|74.4|72.2|0
1643189740000|2022-01-26 09:35:40|74.43|72.23|74.53|72.33|74.56|72.36|74.43|72.23|0
1643189750000|2022-01-26 09:35:50|74.43|72.23|74.24|72.04|74.43|72.23|74.24|72.04|0
1643189760000|2022-01-26 09:36:00|74.27|72.07|74.11|71.91|74.27|72.07|74.11|71.91|0
1643189770000|2022-01-26 09:36:10|74.17|71.97|74.17|71.97|74.17|71.97|74.11|71.91|0
1643189780000|2022-01-26 09:36:20|74.36|72.16|74.36|72.16|74.43|72.23|74.3|72.1|0
1643189790000|2022-01-26 09:36:30|74.33|72.13|74.36|72.16|74.49|72.29|74.33|72.13|0
1643189800000|2022-01-26 09:36:40|74.43|72.23|74.4|72.2|74.43|72.23|74.36|72.16|0
1643189810000|2022-01-26 09:36:50|74.43|72.23|74.59|72.39|74.59|72.39|74.43|72.23|0
1643189820000|2022-01-26 09:37:00|74.95|72.75|75.02|72.82|75.02|72.82|74.95|72.75|0
1643189830000|2022-01-26 09:37:10|75.05|72.85|75.02|72.82|75.05|72.85|75.02|72.82|0
1643189840000|2022-01-26 09:37:20|75.21|73.01|75.34|73.14|75.57|73.37|75.21|73.01|0
1643189850000|2022-01-26 09:37:30|75.44|73.24|75.64|73.44|75.64|73.44|75.44|73.24|0
1643189860000|2022-01-26 09:37:40|75.74|73.54|75.7|73.5|75.74|73.54|75.67|73.47|0
1643189870000|2022-01-26 09:37:50|75.87|73.67|76.1|73.9|76.1|73.9|75.87|73.67|0
1643189880000|2022-01-26 09:38:00|76.66|74.46|76.56|74.36|76.66|74.46|76.56|74.36|0
1643189890000|2022-01-26 09:38:10|76.5|74.3|76.36|74.16|76.5|74.3|76.33|74.13|0
1643189900000|2022-01-26 09:38:20|76.3|74.1|76.27|74.07|76.33|74.13|76.27|74.07|0
1643189910000|2022-01-26 09:38:30|76.3|74.1|76.23|74.03|76.3|74.1|76.23|74.03|0
1643189920000|2022-01-26 09:38:40|76.27|74.07|76.27|74.07|76.33|74.13|76.23|74.03|0
1643189930000|2022-01-26 09:38:50|76.33|74.13|76.46|74.26|76.53|74.33|76.33|74.13|0
1643189940000|2022-01-26 09:39:00|76.2|74|76.33|74.13|76.33|74.13|76.2|74|0
1643189950000|2022-01-26 09:39:10|76.46|74.26|76.56|74.36|76.6|74.4|76.46|74.26|0
1643189960000|2022-01-26 09:39:20|76.53|74.33|76.33|74.13|76.53|74.33|76.33|74.13|0
1643189970000|2022-01-26 09:39:30|76.4|74.2|76.27|74.07|76.4|74.2|76.27|74.07|0
1643189980000|2022-01-26 09:39:40|76.23|74.03|76.6|74.4|76.6|74.4|76.23|74.03|0
1643189990000|2022-01-26 09:39:50|76.43|74.23|76.33|74.13|76.56|74.36|76.33|74.13|0
1643190000000|2022-01-26 09:40:00|76.3|74.1|76.33|74.13|76.33|74.13|76.3|74.1|0
1643190010000|2022-01-26 09:40:10|76.46|74.26|76.33|74.13|76.46|74.26|76.33|74.13|0
1643190020000|2022-01-26 09:40:20|76.2|74|76.07|73.87|76.2|74|76.07|73.87|0
1643190030000|2022-01-26 09:40:30|76|73.8|75.93|73.73|76|73.8|75.93|73.73|0
1643190040000|2022-01-26 09:40:40|75.9|73.7|75.9|73.7|75.93|73.73|75.9|73.7|0
1643190050000|2022-01-26 09:40:50|75.87|73.67|75.87|73.67|75.93|73.73|75.87|73.67|0
1643190060000|2022-01-26 09:41:00|75.93|73.73|75.87|73.67|75.93|73.73|75.87|73.67|0
1643190070000|2022-01-26 09:41:10|75.8|73.6|75.83|73.63|75.93|73.73|75.8|73.6|0
1643190080000|2022-01-26 09:41:20|75.93|73.73|76|73.8|76|73.8|75.93|73.73|0
1643190090000|2022-01-26 09:41:30|76.13|73.93|75.87|73.67|76.13|73.93|75.87|73.67|0
1643190100000|2022-01-26 09:41:40|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1643190110000|2022-01-26 09:41:50|75.93|73.73|75.93|73.73|75.93|73.73|75.93|73.73|0
1643190120000|2022-01-26 09:42:00|76|73.8|76|73.8|76.2|74|76|73.8|0
1643190130000|2022-01-26 09:42:10|76.16|73.96|76.16|73.96|76.16|73.96|76.13|73.93|0
1643190140000|2022-01-26 09:42:20|76.23|74.03|76.4|74.2|76.4|74.2|76.23|74.03|0
1643190150000|2022-01-26 09:42:30|76.5|74.3|76.53|74.33|76.53|74.33|76.5|74.3|0
1643190160000|2022-01-26 09:42:40|76.8|74.6|76.76|74.56|76.83|74.63|76.76|74.56|0
1643190170000|2022-01-26 09:42:50|76.8|74.6|76.8|74.6|76.86|74.66|76.8|74.6|0
1643190180000|2022-01-26 09:43:00|76.83|74.63|76.73|74.53|76.83|74.63|76.73|74.53|0
1643190190000|2022-01-26 09:43:10|76.8|74.6|76.6|74.4|76.8|74.6|76.6|74.4|0
1643190200000|2022-01-26 09:43:20|76.53|74.33|76.8|74.6|76.8|74.6|76.53|74.33|0
1643190210000|2022-01-26 09:43:30|76.83|74.63|76.86|74.66|76.86|74.66|76.83|74.63|0
1643190220000|2022-01-26 09:43:40|76.8|74.6|76.99|74.79|76.99|74.79|76.8|74.6|0
1643190230000|2022-01-26 09:43:50|76.93|74.73|77.09|74.89|77.09|74.89|76.93|74.73|0
1643190240000|2022-01-26 09:44:00|77.06|74.86|76.86|74.66|77.06|74.86|76.83|74.63|0
1643190250000|2022-01-26 09:44:10|76.79|74.59|76.86|74.66|76.93|74.73|76.79|74.59|0
1643190260000|2022-01-26 09:44:20|76.89|74.69|77.06|74.86|77.06|74.86|76.89|74.69|0
1643190270000|2022-01-26 09:44:30|76.99|74.79|76.99|74.79|76.99|74.79|76.93|74.73|0
1643190280000|2022-01-26 09:44:40|76.93|74.73|76.93|74.73|76.93|74.73|76.86|74.66|0
1643190290000|2022-01-26 09:44:50|76.99|74.79|77.06|74.86|77.06|74.86|76.99|74.79|0
1643190300000|2022-01-26 09:45:00|77.16|74.96|76.99|74.79|77.16|74.96|76.86|74.66|0
1643190310000|2022-01-26 09:45:10|77.13|74.93|77.26|75.06|77.26|75.06|77.13|74.93|0
1643190320000|2022-01-26 09:45:20|77.19|74.99|77.26|75.06|77.26|75.06|77.19|74.99|0
1643190330000|2022-01-26 09:45:30|77.23|75.03|77.29|75.09|77.29|75.09|77.23|75.03|0
1643190340000|2022-01-26 09:45:40|77.26|75.06|77.26|75.06|77.26|75.06|77.26|75.06|0
1643190350000|2022-01-26 09:45:50|77.33|75.13|77.29|75.09|77.33|75.13|77.26|75.06|0
1643190360000|2022-01-26 09:46:00|77.26|75.06|77.26|75.06|77.26|75.06|77.19|74.99|0
1643190370000|2022-01-26 09:46:10|77.29|75.09|77.26|75.06|77.29|75.09|77.26|75.06|0
1643190380000|2022-01-26 09:46:20|77.19|74.99|77.19|74.99|77.33|75.13|77.19|74.99|0
1643190390000|2022-01-26 09:46:30|77.23|75.03|77.26|75.06|77.29|75.09|77.19|74.99|0
1643190400000|2022-01-26 09:46:40|77.29|75.09|77.33|75.13|77.33|75.13|77.23|75.03|0
1643190410000|2022-01-26 09:46:50|77.26|75.06|77.39|75.19|77.39|75.19|77.26|75.06|0
1643190420000|2022-01-26 09:47:00|77.26|75.06|77.06|74.86|77.26|75.06|76.99|74.79|0
1643190430000|2022-01-26 09:47:10|76.93|74.73|76.86|74.66|76.93|74.73|76.86|74.66|0
1643190440000|2022-01-26 09:47:20|76.93|74.73|76.93|74.73|76.93|74.73|76.86|74.66|0
1643190450000|2022-01-26 09:47:30|76.99|74.79|76.99|74.79|77.06|74.86|76.99|74.79|0
1643190460000|2022-01-26 09:47:40|77.13|74.93|77.26|75.06|77.26|75.06|77.09|74.89|0
1643190470000|2022-01-26 09:47:50|77.16|74.96|76.93|74.73|77.16|74.96|76.93|74.73|0
1643190480000|2022-01-26 09:48:00|76.73|74.53|76.69|74.49|76.76|74.56|76.69|74.49|0
1643190490000|2022-01-26 09:48:10|76.76|74.56|76.76|74.56|76.79|74.59|76.76|74.56|0
1643190500000|2022-01-26 09:48:20|76.73|74.53|76.79|74.59|76.79|74.59|76.66|74.46|0
1643190510000|2022-01-26 09:48:30|76.86|74.66|76.79|74.59|76.86|74.66|76.73|74.53|0
1643190520000|2022-01-26 09:48:40|76.66|74.46|76.53|74.33|76.66|74.46|76.53|74.33|0
1643190530000|2022-01-26 09:48:50|76.46|74.26|76.39|74.19|76.46|74.26|76.39|74.19|0
1643190540000|2022-01-26 09:49:00|76.43|74.23|76.13|73.93|76.43|74.23|76.13|73.93|0
1643190550000|2022-01-26 09:49:10|76.06|73.86|76.2|74|76.2|74|76.06|73.86|0
1643190560000|2022-01-26 09:49:20|76.16|73.96|76.2|74|76.2|74|76.13|73.93|0
1643190570000|2022-01-26 09:49:30|76.13|73.93|76.2|74|76.2|74|76.13|73.93|0
1643190580000|2022-01-26 09:49:40|76.13|73.93|76.2|74|76.2|74|76.06|73.86|0
1643190590000|2022-01-26 09:49:50|76.23|74.03|76.16|73.96|76.23|74.03|76.16|73.96|0
1643190600000|2022-01-26 09:50:00|76.2|74|76|73.8|76.2|74|76|73.8|0
1643190610000|2022-01-26 09:50:10|75.96|73.76|75.87|73.67|76|73.8|75.87|73.67|0
1643190620000|2022-01-26 09:50:20|75.93|73.73|75.87|73.67|75.93|73.73|75.87|73.67|0
1643190630000|2022-01-26 09:50:30|75.9|73.7|75.9|73.7|75.9|73.7|75.87|73.67|0
1643190640000|2022-01-26 09:50:40|75.93|73.73|75.9|73.7|76.06|73.86|75.9|73.7|0
1643190650000|2022-01-26 09:50:50|75.6|73.4|75.6|73.4|75.6|73.4|75.6|73.4|0
1643190660000|2022-01-26 09:51:00|75.67|73.47|75.67|73.47|75.67|73.47|75.57|73.37|0
1643190670000|2022-01-26 09:51:10|75.73|73.53|75.67|73.47|75.73|73.53|75.63|73.43|0
1643190680000|2022-01-26 09:51:20|75.8|73.6|75.73|73.53|75.8|73.6|75.67|73.47|0
1643190690000|2022-01-26 09:51:30|75.67|73.47|75.54|73.34|75.67|73.47|75.47|73.27|0
1643190700000|2022-01-26 09:51:40|75.6|73.4|75.54|73.34|75.6|73.4|75.54|73.34|0
1643190710000|2022-01-26 09:51:50|75.6|73.4|75.67|73.47|75.67|73.47|75.6|73.4|0
1643190720000|2022-01-26 09:52:00|75.73|73.53|76.06|73.86|76.06|73.86|75.73|73.53|0
1643190730000|2022-01-26 09:52:10|76|73.8|76|73.8|76.03|73.83|76|73.8|0
1643190740000|2022-01-26 09:52:20|75.93|73.73|76.03|73.83|76.03|73.83|75.93|73.73|0
1643190750000|2022-01-26 09:52:30|75.93|73.73|76|73.8|76.03|73.83|75.93|73.73|0
1643190760000|2022-01-26 09:52:40|75.93|73.73|76.06|73.86|76.06|73.86|75.93|73.73|0
1643190770000|2022-01-26 09:52:50|76.13|73.93|76.13|73.93|76.13|73.93|76.09|73.89|0
1643190780000|2022-01-26 09:53:00|76.16|73.96|76.26|74.06|76.26|74.06|76.16|73.96|0
1643190790000|2022-01-26 09:53:10|76.33|74.13|76.39|74.19|76.46|74.26|76.33|74.13|0
1643190800000|2022-01-26 09:53:20|76.33|74.13|76.33|74.13|76.33|74.13|76.26|74.06|0
1643190810000|2022-01-26 09:53:30|76.19|73.99|76.33|74.13|76.33|74.13|76.19|73.99|0
1643190820000|2022-01-26 09:53:40|76.42|74.22|76.26|74.06|76.42|74.22|76.26|74.06|0
1643190830000|2022-01-26 09:53:50|76.33|74.13|76.26|74.06|76.33|74.13|76.26|74.06|0
1643190840000|2022-01-26 09:54:00|76.29|74.09|76.26|74.06|76.29|74.09|76.26|74.06|0
1643190850000|2022-01-26 09:54:10|76.13|73.93|75.83|73.63|76.13|73.93|75.83|73.63|0
1643190860000|2022-01-26 09:54:20|75.76|73.56|75.73|73.53|75.8|73.6|75.73|73.53|0
1643190870000|2022-01-26 09:54:30|75.7|73.5|75.7|73.5|75.73|73.53|75.63|73.43|0
1643190880000|2022-01-26 09:54:40|75.73|73.53|75.47|73.27|75.73|73.53|75.47|73.27|0
1643190890000|2022-01-26 09:54:50|75.63|73.43|75.6|73.4|75.63|73.43|75.6|73.4|0
1643190900000|2022-01-26 09:55:00|75.5|73.3|75.47|73.27|75.53|73.33|75.47|73.27|0
1643190910000|2022-01-26 09:55:10|75.4|73.2|75.43|73.23|75.43|73.23|75.4|73.2|0
1643190920000|2022-01-26 09:55:20|75.47|73.27|75.27|73.07|75.47|73.27|75.27|73.07|0
1643190930000|2022-01-26 09:55:30|75.14|72.94|75.17|72.97|75.21|73.01|75.14|72.94|0
1643190940000|2022-01-26 09:55:40|75.14|72.94|75.04|72.84|75.14|72.94|75.01|72.81|0
1643190950000|2022-01-26 09:55:50|75.14|72.94|75.11|72.91|75.14|72.94|75.04|72.84|0
1643190960000|2022-01-26 09:56:00|75.07|72.87|75.21|73.01|75.21|73.01|74.94|72.74|0
1643190970000|2022-01-26 09:56:10|75.3|73.1|75.21|73.01|75.3|73.1|75.07|72.87|0
1643190980000|2022-01-26 09:56:20|75.27|73.07|75.4|73.2|75.4|73.2|75.27|73.07|0
1643190990000|2022-01-26 09:56:30|75.43|73.23|75.4|73.2|75.43|73.23|75.34|73.14|0
1643191000000|2022-01-26 09:56:40|75.6|73.4|75.53|73.33|75.6|73.4|75.53|73.33|0
1643191010000|2022-01-26 09:56:50|75.6|73.4|75.53|73.33|75.6|73.4|75.5|73.3|0
1643191020000|2022-01-26 09:57:00|75.47|73.27|75.66|73.46|75.66|73.46|75.47|73.27|0
1643191030000|2022-01-26 09:57:10|75.53|73.33|75.6|73.4|75.6|73.4|75.53|73.33|0
1643191040000|2022-01-26 09:57:20|75.53|73.33|75.53|73.33|75.53|73.33|75.47|73.27|0
1643191050000|2022-01-26 09:57:30|75.6|73.4|75.4|73.2|75.6|73.4|75.34|73.14|0
1643191060000|2022-01-26 09:57:40|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1643191070000|2022-01-26 09:57:50|75.24|73.04|74.58|72.38|75.27|73.07|74.58|72.38|0
1643191080000|2022-01-26 09:58:00|74.65|72.45|74.81|72.61|74.81|72.61|74.65|72.45|0
1643191090000|2022-01-26 09:58:10|74.88|72.68|74.58|72.38|74.94|72.74|74.58|72.38|0
1643191100000|2022-01-26 09:58:20|74.62|72.42|74.55|72.35|74.68|72.48|74.55|72.35|0
1643191110000|2022-01-26 09:58:30|74.45|72.25|74.55|72.35|74.55|72.35|74.45|72.25|0
1643191120000|2022-01-26 09:58:40|74.62|72.42|74.68|72.48|74.68|72.48|74.49|72.29|0
1643191130000|2022-01-26 09:58:50|74.75|72.55|74.81|72.61|74.88|72.68|74.75|72.55|0
1643191140000|2022-01-26 09:59:00|74.75|72.55|75.01|72.81|75.01|72.81|74.75|72.55|0
1643191150000|2022-01-26 09:59:10|74.91|72.71|75.01|72.81|75.01|72.81|74.91|72.71|0
1643191160000|2022-01-26 09:59:20|74.97|72.77|75.01|72.81|75.01|72.81|74.97|72.77|0
1643191170000|2022-01-26 09:59:30|75.07|72.87|74.88|72.68|75.07|72.87|74.88|72.68|0
1643191180000|2022-01-26 09:59:40|74.94|72.74|74.88|72.68|74.94|72.74|74.88|72.68|0
1643191190000|2022-01-26 09:59:50|74.94|72.74|75.01|72.81|75.01|72.81|74.94|72.74|0
1643191200000|2022-01-26 10:00:00|74.97|72.77|74.52|72.32|74.97|72.77|74.42|72.22|0
1643191210000|2022-01-26 10:00:10|74.58|72.38|74.65|72.45|74.81|72.61|74.58|72.38|0
1643191220000|2022-01-26 10:00:20|74.68|72.48|74.42|72.22|74.68|72.48|74.42|72.22|0
1643191230000|2022-01-26 10:00:30|74.36|72.16|74.49|72.29|74.49|72.29|74.19|71.99|0
1643191240000|2022-01-26 10:00:40|74.55|72.35|74.1|71.9|74.55|72.35|74.1|71.9|0
1643191250000|2022-01-26 10:00:50|74|71.8|74.13|71.93|74.13|71.93|73.97|71.77|0
1643191260000|2022-01-26 10:01:00|73.64|71.44|73.32|71.12|73.64|71.44|73.19|70.99|0
1643191270000|2022-01-26 10:01:10|73.22|71.02|73|70.8|73.22|71.02|72.9|70.7|0
1643191280000|2022-01-26 10:01:20|73.16|70.96|73.26|71.06|73.32|71.12|73.16|70.96|0
1643191290000|2022-01-26 10:01:30|73.22|71.02|73.19|70.99|73.38|71.18|73.13|70.93|0
1643191300000|2022-01-26 10:01:40|73.26|71.06|73.06|70.86|73.26|71.06|73.06|70.86|0
1643191310000|2022-01-26 10:01:50|73|70.8|73.26|71.06|73.26|71.06|73|70.8|0
1643191320000|2022-01-26 10:02:00|73.29|71.09|73.22|71.02|73.32|71.12|73.22|71.02|0
1643191330000|2022-01-26 10:02:10|73.32|71.12|73.26|71.06|73.32|71.12|73.13|70.93|0
1643191340000|2022-01-26 10:02:20|73.19|70.99|73.45|71.25|73.45|71.25|73.19|70.99|0
1643191350000|2022-01-26 10:02:30|73.38|71.18|73.26|71.06|73.42|71.22|73.19|70.99|0
1643191360000|2022-01-26 10:02:40|73.16|70.96|73.13|70.93|73.16|70.96|73.13|70.93|0
1643191370000|2022-01-26 10:02:50|73.19|70.99|73.19|70.99|73.32|71.12|73.16|70.96|0
1643191380000|2022-01-26 10:03:00|72.84|70.64|73|70.8|73.03|70.83|72.84|70.64|0
1643191390000|2022-01-26 10:03:10|72.93|70.73|73.13|70.93|73.13|70.93|72.93|70.73|0
1643191400000|2022-01-26 10:03:20|73.09|70.89|73.38|71.18|73.38|71.18|73.09|70.89|0
1643191410000|2022-01-26 10:03:30|73.58|71.38|73.71|71.51|73.8|71.6|73.58|71.38|0
1643191420000|2022-01-26 10:03:40|73.77|71.57|73.77|71.57|73.77|71.57|73.74|71.54|0
1643191430000|2022-01-26 10:03:50|73.84|71.64|73.77|71.57|73.84|71.64|73.77|71.57|0
1643191440000|2022-01-26 10:04:00|73.71|71.51|73.67|71.47|73.74|71.54|73.67|71.47|0
1643191450000|2022-01-26 10:04:10|73.77|71.57|74.03|71.83|74.03|71.83|73.67|71.47|0
1643191460000|2022-01-26 10:04:20|74.09|71.89|74.09|71.89|74.09|71.89|74.06|71.86|0
1643191470000|2022-01-26 10:04:30|74.03|71.83|73.93|71.73|74.03|71.83|73.93|71.73|0
1643191480000|2022-01-26 10:04:40|74|71.8|73.9|71.7|74.03|71.83|73.9|71.7|0
1643191490000|2022-01-26 10:04:50|73.96|71.76|73.96|71.76|73.96|71.76|73.96|71.76|0
1643191500000|2022-01-26 10:05:00|73.9|71.7|73.71|71.51|73.9|71.7|73.64|71.44|0
1643191510000|2022-01-26 10:05:10|73.8|71.6|73.9|71.7|73.9|71.7|73.77|71.57|0
1643191520000|2022-01-26 10:05:20|73.83|71.63|73.96|71.76|73.96|71.76|73.83|71.63|0
1643191530000|2022-01-26 10:05:30|73.9|71.7|73.96|71.76|73.96|71.76|73.9|71.7|0
1643191540000|2022-01-26 10:05:40|74.03|71.83|74|71.8|74.03|71.83|73.96|71.76|0
1643191550000|2022-01-26 10:05:50|74.03|71.83|74.16|71.96|74.16|71.96|74.03|71.83|0
1643191560000|2022-01-26 10:06:00|73.9|71.7|73.64|71.44|73.9|71.7|73.64|71.44|0
1643191570000|2022-01-26 10:06:10|73.54|71.34|73.64|71.44|73.64|71.44|73.54|71.34|0
1643191580000|2022-01-26 10:06:20|73.71|71.51|73.61|71.41|73.71|71.51|73.58|71.38|0
1643191590000|2022-01-26 10:06:30|73.51|71.31|73.32|71.12|73.51|71.31|73.32|71.12|0
1643191600000|2022-01-26 10:06:40|73.38|71.18|73.38|71.18|73.45|71.25|73.38|71.18|0
1643191610000|2022-01-26 10:06:50|73.32|71.12|73.45|71.25|73.45|71.25|73.32|71.12|0
1643191620000|2022-01-26 10:07:00|73.32|71.12|73.22|71.02|73.32|71.12|73.22|71.02|0
1643191630000|2022-01-26 10:07:10|73.25|71.05|73.51|71.31|73.51|71.31|73.19|70.99|0
1643191640000|2022-01-26 10:07:20|73.45|71.25|73.38|71.18|73.45|71.25|73.38|71.18|0
1643191650000|2022-01-26 10:07:30|73.45|71.25|73.83|71.63|73.83|71.63|73.45|71.25|0
1643191660000|2022-01-26 10:07:40|73.87|71.67|73.9|71.7|73.9|71.7|73.83|71.63|0
1643191670000|2022-01-26 10:07:50|73.83|71.63|74.9|72.7|74.9|72.7|73.77|71.57|0
1643191680000|2022-01-26 10:08:00|74.87|72.67|74.79|72.59|74.87|72.67|74.77|72.57|0
1643191690000|2022-01-26 10:08:10|74.54|72.34|74.57|72.37|74.64|72.44|74.54|72.34|0
1643191700000|2022-01-26 10:08:20|74.61|72.41|74.57|72.37|74.61|72.41|74.54|72.34|0
1643191710000|2022-01-26 10:08:30|74.51|72.31|74.38|72.18|74.51|72.31|74.28|72.08|0
1643191720000|2022-01-26 10:08:40|74.41|72.21|74.25|72.05|74.41|72.21|74.25|72.05|0
1643191730000|2022-01-26 10:08:50|74.22|72.02|74.25|72.05|74.25|72.05|74.19|71.99|0
1643191740000|2022-01-26 10:09:00|74.38|72.18|74.44|72.24|74.44|72.24|74.38|72.18|0
1643191750000|2022-01-26 10:09:10|74.57|72.37|74.57|72.37|74.57|72.37|74.51|72.31|0
1643191760000|2022-01-26 10:09:20|74.64|72.44|74.44|72.24|74.64|72.44|74.44|72.24|0
1643191770000|2022-01-26 10:09:30|74.57|72.37|74.64|72.44|74.64|72.44|74.57|72.37|0
1643191780000|2022-01-26 10:09:40|74.7|72.5|74.44|72.24|74.7|72.5|74.44|72.24|0
1643191790000|2022-01-26 10:09:50|74.41|72.21|74.38|72.18|74.44|72.24|74.38|72.18|0
1643191800000|2022-01-26 10:10:00|74.44|72.24|74.7|72.5|74.7|72.5|74.44|72.24|0
1643191810000|2022-01-26 10:10:10|74.47|72.27|74.51|72.31|74.54|72.34|74.47|72.27|0
1643191820000|2022-01-26 10:10:20|74.44|72.24|74.44|72.24|74.44|72.24|74.41|72.21|0
1643191830000|2022-01-26 10:10:30|74.41|72.21|74.47|72.27|74.57|72.37|74.41|72.21|0
1643191840000|2022-01-26 10:10:40|74.51|72.31|74.73|72.53|74.73|72.53|74.51|72.31|0
1643191850000|2022-01-26 10:10:50|74.86|72.66|74.77|72.57|74.86|72.66|74.73|72.53|0
1643191860000|2022-01-26 10:11:00|74.83|72.63|74.77|72.57|74.83|72.63|74.77|72.57|0
1643191870000|2022-01-26 10:11:10|74.9|72.7|74.86|72.66|74.9|72.7|74.83|72.63|0
1643191880000|2022-01-26 10:11:20|74.9|72.7|75.22|73.02|75.22|73.02|74.9|72.7|0
1643191890000|2022-01-26 10:11:30|75.29|73.09|75.16|72.96|75.29|73.09|75.16|72.96|0
1643191900000|2022-01-26 10:11:40|75.19|72.99|75.35|73.15|75.35|73.15|75.19|72.99|0
1643191910000|2022-01-26 10:11:50|75.25|73.05|75.29|73.09|75.29|73.09|75.22|73.02|0
1643191920000|2022-01-26 10:12:00|75.22|73.02|75.03|72.83|75.22|73.02|75.03|72.83|0
1643191930000|2022-01-26 10:12:10|75.09|72.89|75.25|73.05|75.25|73.05|75.09|72.89|0
1643191940000|2022-01-26 10:12:20|75.29|73.09|75.42|73.22|75.42|73.22|75.29|73.09|0
1643191950000|2022-01-26 10:12:30|75.25|73.05|75.42|73.22|75.42|73.22|75.25|73.05|0
1643191960000|2022-01-26 10:12:40|75.52|73.32|75.48|73.28|75.52|73.32|75.48|73.28|0
1643191970000|2022-01-26 10:12:50|75.42|73.22|75.52|73.32|75.55|73.35|75.42|73.22|0
1643191980000|2022-01-26 10:13:00|75.55|73.35|75.22|73.02|75.55|73.35|75.22|73.02|0
1643191990000|2022-01-26 10:13:10|75.19|72.99|75.22|73.02|75.22|73.02|75.19|72.99|0
1643192000000|2022-01-26 10:13:20|75.29|73.09|75.25|73.05|75.29|73.09|75.25|73.05|0
1643192010000|2022-01-26 10:13:30|75.16|72.96|75.16|72.96|75.19|72.99|75.16|72.96|0
1643192020000|2022-01-26 10:13:40|75.12|72.92|74.96|72.76|75.12|72.92|74.83|72.63|0
1643192030000|2022-01-26 10:13:50|75.03|72.83|75.03|72.83|75.12|72.92|75.03|72.83|0
1643192040000|2022-01-26 10:14:00|75.06|72.86|75.29|73.09|75.29|73.09|75.06|72.86|0
1643192050000|2022-01-26 10:14:10|75.35|73.15|75.55|73.35|75.55|73.35|75.35|73.15|0
1643192060000|2022-01-26 10:14:20|75.61|73.41|75.58|73.38|75.61|73.41|75.55|73.35|0
1643192070000|2022-01-26 10:14:30|75.61|73.41|75.55|73.35|75.61|73.41|75.48|73.28|0
1643192080000|2022-01-26 10:14:40|75.68|73.48|75.42|73.22|75.68|73.48|75.42|73.22|0
1643192090000|2022-01-26 10:14:50|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1643192100000|2022-01-26 10:15:00|75.42|73.22|75.68|73.48|75.68|73.48|75.42|73.22|0
1643192110000|2022-01-26 10:15:10|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1643192120000|2022-01-26 10:15:20|75.68|73.48|75.78|73.58|75.78|73.58|75.68|73.48|0
1643192130000|2022-01-26 10:15:30|75.88|73.68|75.94|73.74|75.97|73.77|75.88|73.68|0
1643192140000|2022-01-26 10:15:40|75.88|73.68|75.97|73.77|76.01|73.81|75.88|73.68|0
1643192150000|2022-01-26 10:15:50|75.88|73.68|75.61|73.41|75.88|73.68|75.61|73.41|0
1643192160000|2022-01-26 10:16:00|75.68|73.48|75.48|73.28|75.71|73.51|75.48|73.28|0
1643192170000|2022-01-26 10:16:10|75.65|73.45|75.48|73.28|75.65|73.45|75.48|73.28|0
1643192180000|2022-01-26 10:16:20|75.51|73.31|75.48|73.28|75.55|73.35|75.48|73.28|0
1643192190000|2022-01-26 10:16:30|75.51|73.31|75.51|73.31|75.51|73.31|75.51|73.31|0
1643192200000|2022-01-26 10:16:40|75.45|73.25|75.19|72.99|75.45|73.25|75.19|72.99|0
1643192210000|2022-01-26 10:16:50|75.22|73.02|75.06|72.86|75.22|73.02|75.06|72.86|0
1643192220000|2022-01-26 10:17:00|75.19|72.99|75.16|72.96|75.19|72.99|75.16|72.96|0
1643192230000|2022-01-26 10:17:10|75.19|72.99|75.19|72.99|75.19|72.99|75.12|72.92|0
1643192240000|2022-01-26 10:17:20|75.09|72.89|75.06|72.86|75.09|72.89|75.03|72.83|0
1643192250000|2022-01-26 10:17:30|75.19|72.99|75.25|73.05|75.25|73.05|75.19|72.99|0
1643192260000|2022-01-26 10:17:40|75.35|73.15|75.35|73.15|75.35|73.15|75.32|73.12|0
1643192270000|2022-01-26 10:17:50|75.42|73.22|75.45|73.25|75.45|73.25|75.42|73.22|0
1643192280000|2022-01-26 10:18:00|75.48|73.28|75.25|73.05|75.48|73.28|75.22|73.02|0
1643192290000|2022-01-26 10:18:10|75.35|73.15|75.48|73.28|75.48|73.28|75.29|73.09|0
1643192300000|2022-01-26 10:18:20|75.42|73.22|75.35|73.15|75.42|73.22|75.35|73.15|0
1643192310000|2022-01-26 10:18:30|75.42|73.22|75.35|73.15|75.42|73.22|75.35|73.15|0
1643192320000|2022-01-26 10:18:40|75.29|73.09|75.35|73.15|75.35|73.15|75.29|73.09|0
1643192330000|2022-01-26 10:18:50|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1643192340000|2022-01-26 10:19:00|75.29|73.09|75.55|73.35|75.55|73.35|75.29|73.09|0
1643192350000|2022-01-26 10:19:10|75.35|73.15|75.29|73.09|75.35|73.15|75.29|73.09|0
1643192360000|2022-01-26 10:19:20|75.32|73.12|75.35|73.15|75.35|73.15|75.32|73.12|0
1643192370000|2022-01-26 10:19:30|75.29|73.09|75.25|73.05|75.32|73.12|75.25|73.05|0
1643192380000|2022-01-26 10:19:40|75.29|73.09|75.22|73.02|75.29|73.09|75.09|72.89|0
1643192390000|2022-01-26 10:19:50|75.19|72.99|75.02|72.82|75.29|73.09|75.02|72.82|0
1643192400000|2022-01-26 10:20:00|75.09|72.89|74.93|72.73|75.09|72.89|74.93|72.73|0
1643192410000|2022-01-26 10:20:10|74.96|72.76|74.83|72.63|74.96|72.76|74.83|72.63|0
1643192420000|2022-01-26 10:20:20|74.76|72.56|74.96|72.76|74.96|72.76|74.76|72.56|0
1643192430000|2022-01-26 10:20:30|75.02|72.82|75.06|72.86|75.06|72.86|75.02|72.82|0
1643192440000|2022-01-26 10:20:40|75.09|72.89|74.96|72.76|75.09|72.89|74.96|72.76|0
1643192450000|2022-01-26 10:20:50|75.06|72.86|75.25|73.05|75.25|73.05|74.96|72.76|0
1643192460000|2022-01-26 10:21:00|75.22|73.02|75.35|73.15|75.35|73.15|75.22|73.02|0
1643192470000|2022-01-26 10:21:10|75.45|73.25|75.74|73.54|75.74|73.54|75.45|73.25|0
1643192480000|2022-01-26 10:21:20|75.68|73.48|75.81|73.61|75.81|73.61|75.68|73.48|0
1643192490000|2022-01-26 10:21:30|75.74|73.54|75.74|73.54|75.77|73.57|75.74|73.54|0
1643192500000|2022-01-26 10:21:40|75.77|73.57|76.2|74|76.2|74|75.74|73.54|0
1643192510000|2022-01-26 10:21:50|76.23|74.03|76.2|74|76.27|74.07|76.2|74|0
1643192520000|2022-01-26 10:22:00|76.17|73.97|76.33|74.13|76.33|74.13|76.17|73.97|0
1643192530000|2022-01-26 10:22:10|76.47|74.27|76.6|74.4|76.6|74.4|76.4|74.2|0
1643192540000|2022-01-26 10:22:20|76.53|74.33|76.47|74.27|76.53|74.33|76.4|74.2|0
1643192550000|2022-01-26 10:22:30|76.53|74.33|76.66|74.46|76.66|74.46|76.47|74.27|0
1643192560000|2022-01-26 10:22:40|76.63|74.43|76.56|74.36|76.63|74.43|76.4|74.2|0
1643192570000|2022-01-26 10:22:50|76.53|74.33|76.5|74.3|76.53|74.33|76.5|74.3|0
1643192580000|2022-01-26 10:23:00|76.33|74.13|76.33|74.13|76.33|74.13|76.33|74.13|0
1643192590000|2022-01-26 10:23:10|76.2|74|76.14|73.94|76.2|74|76.14|73.94|0
1643192600000|2022-01-26 10:23:20|76.1|73.9|76.2|74|76.2|74|76.1|73.9|0
1643192610000|2022-01-26 10:23:30|76.17|73.97|76.07|73.87|76.2|74|76.07|73.87|0
1643192620000|2022-01-26 10:23:40|76|73.8|76.04|73.84|76.04|73.84|76|73.8|0
1643192630000|2022-01-26 10:23:50|76.07|73.87|76|73.8|76.07|73.87|76|73.8|0
1643192640000|2022-01-26 10:24:00|75.94|73.74|75.87|73.67|75.94|73.74|75.87|73.67|0
1643192650000|2022-01-26 10:24:10|75.9|73.7|75.9|73.7|75.94|73.74|75.9|73.7|0
1643192660000|2022-01-26 10:24:20|75.87|73.67|75.81|73.61|75.94|73.74|75.81|73.61|0
1643192670000|2022-01-26 10:24:30|75.77|73.57|75.81|73.61|75.87|73.67|75.77|73.57|0
1643192680000|2022-01-26 10:24:40|75.74|73.54|75.84|73.64|75.84|73.64|75.74|73.54|0
1643192690000|2022-01-26 10:24:50|75.94|73.74|75.94|73.74|76|73.8|75.94|73.74|0
1643192700000|2022-01-26 10:25:00|75.87|73.67|75.61|73.41|75.87|73.67|75.61|73.41|0
1643192710000|2022-01-26 10:25:10|75.64|73.44|75.48|73.28|75.64|73.44|75.48|73.28|0
1643192720000|2022-01-26 10:25:20|75.51|73.31|75.61|73.41|75.61|73.41|75.51|73.31|0
1643192730000|2022-01-26 10:25:30|75.74|73.54|75.61|73.41|75.74|73.54|75.54|73.34|0
1643192740000|2022-01-26 10:25:40|75.68|73.48|75.68|73.48|75.68|73.48|75.61|73.41|0
1643192750000|2022-01-26 10:25:50|75.54|73.34|75.45|73.25|75.61|73.41|75.45|73.25|0
1643192760000|2022-01-26 10:26:00|75.48|73.28|75.54|73.34|75.54|73.34|75.48|73.28|0
1643192770000|2022-01-26 10:26:10|75.51|73.31|75.48|73.28|75.51|73.31|75.48|73.28|0
1643192780000|2022-01-26 10:26:20|75.51|73.31|75.48|73.28|75.51|73.31|75.41|73.21|0
1643192790000|2022-01-26 10:26:30|75.35|73.15|75.41|73.21|75.41|73.21|75.35|73.15|0
1643192800000|2022-01-26 10:26:40|75.54|73.34|75.61|73.41|75.61|73.41|75.54|73.34|0
1643192810000|2022-01-26 10:26:50|75.54|73.34|75.64|73.44|75.64|73.44|75.54|73.34|0
1643192820000|2022-01-26 10:27:00|75.68|73.48|75.71|73.51|75.71|73.51|75.58|73.38|0
1643192830000|2022-01-26 10:27:10|75.74|73.54|75.58|73.38|75.74|73.54|75.54|73.34|0
1643192840000|2022-01-26 10:27:20|75.61|73.41|75.61|73.41|75.68|73.48|75.54|73.34|0
1643192850000|2022-01-26 10:27:30|75.54|73.34|75.64|73.44|75.64|73.44|75.54|73.34|0
1643192860000|2022-01-26 10:27:40|75.54|73.34|75.64|73.44|75.64|73.44|75.54|73.34|0
1643192870000|2022-01-26 10:27:50|75.61|73.41|75.67|73.47|75.67|73.47|75.61|73.41|0
1643192880000|2022-01-26 10:28:00|75.61|73.41|75.61|73.41|75.67|73.47|75.61|73.41|0
1643192890000|2022-01-26 10:28:10|75.64|73.44|75.61|73.41|75.64|73.44|75.54|73.34|0
1643192900000|2022-01-26 10:28:20|75.67|73.47|75.74|73.54|75.74|73.54|75.67|73.47|0
1643192910000|2022-01-26 10:28:30|75.67|73.47|75.74|73.54|75.74|73.54|75.67|73.47|0
1643192920000|2022-01-26 10:28:40|75.67|73.47|75.51|73.31|75.67|73.47|75.51|73.31|0
1643192930000|2022-01-26 10:28:50|75.48|73.28|75.44|73.24|75.54|73.34|75.44|73.24|0
1643192940000|2022-01-26 10:29:00|75.41|73.21|75.61|73.41|75.61|73.41|75.41|73.21|0
1643192950000|2022-01-26 10:29:10|75.67|73.47|75.54|73.34|75.67|73.47|75.54|73.34|0
1643192960000|2022-01-26 10:29:20|75.61|73.41|75.41|73.21|75.61|73.41|75.41|73.21|0
1643192970000|2022-01-26 10:29:30|75.35|73.15|75.35|73.15|75.35|73.15|75.22|73.02|0
1643192980000|2022-01-26 10:29:40|75.31|73.11|75.61|73.41|75.61|73.41|75.31|73.11|0
1643192990000|2022-01-26 10:29:50|75.67|73.47|75.74|73.54|75.74|73.54|75.61|73.41|0
1643193000000|2022-01-26 10:30:00|75.77|73.57|76.3|74.1|76.3|74.1|75.77|73.57|0
1643193010000|2022-01-26 10:30:10|76.4|74.2|76.46|74.26|76.46|74.26|76.4|74.2|0
1643193020000|2022-01-26 10:30:20|76.2|74|76|73.8|76.2|74|76|73.8|0
1643193030000|2022-01-26 10:30:30|76.07|73.87|75.97|73.77|76.07|73.87|75.97|73.77|0
1643193040000|2022-01-26 10:30:40|75.87|73.67|75.8|73.6|75.87|73.67|75.8|73.6|0
1643193050000|2022-01-26 10:30:50|75.74|73.54|75.74|73.54|75.74|73.54|75.67|73.47|0
1643193060000|2022-01-26 10:31:00|75.71|73.51|76.3|74.1|76.3|74.1|75.71|73.51|0
1643193070000|2022-01-26 10:31:10|76.4|74.2|76.23|74.03|76.4|74.2|76.2|74|0
1643193080000|2022-01-26 10:31:20|76.27|74.07|76.33|74.13|76.33|74.13|76.2|74|0
1643193090000|2022-01-26 10:31:30|76.46|74.26|76.49|74.29|76.49|74.29|76.46|74.26|0
1643193100000|2022-01-26 10:31:40|76.46|74.26|76.4|74.2|76.46|74.26|76.4|74.2|0
1643193110000|2022-01-26 10:31:50|76.46|74.26|76.53|74.33|76.53|74.33|76.46|74.26|0
1643193120000|2022-01-26 10:32:00|76.73|74.53|76.96|74.76|76.96|74.76|76.73|74.53|0
1643193130000|2022-01-26 10:32:10|76.86|74.66|76.86|74.66|76.86|74.66|76.73|74.53|0
1643193140000|2022-01-26 10:32:20|76.89|74.69|76.99|74.79|77.06|74.86|76.89|74.69|0
1643193150000|2022-01-26 10:32:30|77.02|74.82|76.93|74.73|77.02|74.82|76.93|74.73|0
1643193160000|2022-01-26 10:32:40|76.99|74.79|76.93|74.73|76.99|74.79|76.86|74.66|0
1643193170000|2022-01-26 10:32:50|76.79|74.59|76.66|74.46|76.79|74.59|76.66|74.46|0
1643193180000|2022-01-26 10:33:00|76.73|74.53|76.69|74.49|76.73|74.53|76.66|74.46|0
1643193190000|2022-01-26 10:33:10|76.73|74.53|76.4|74.2|76.79|74.59|76.4|74.2|0
1643193200000|2022-01-26 10:33:20|76.36|74.16|76.16|73.96|76.36|74.16|76.16|73.96|0
1643193210000|2022-01-26 10:33:30|76.13|73.93|76.26|74.06|76.26|74.06|76.13|73.93|0
1643193220000|2022-01-26 10:33:40|76.13|73.93|76.26|74.06|76.26|74.06|76.13|73.93|0
1643193230000|2022-01-26 10:33:50|76.2|74|76.2|74|76.26|74.06|76.2|74|0
1643193240000|2022-01-26 10:34:00|76.26|74.06|76.46|74.26|76.46|74.26|76.26|74.06|0
1643193250000|2022-01-26 10:34:10|76.43|74.23|76.33|74.13|76.46|74.26|76.33|74.13|0
1643193260000|2022-01-26 10:34:20|76.13|73.93|76.26|74.06|76.26|74.06|76.13|73.93|0
1643193270000|2022-01-26 10:34:30|76.23|74.03|76.2|74|76.23|74.03|76.2|74|0
1643193280000|2022-01-26 10:34:40|76.26|74.06|76.59|74.39|76.59|74.39|76.26|74.06|0
1643193290000|2022-01-26 10:34:50|76.73|74.53|76.79|74.59|76.79|74.59|76.73|74.53|0
1643193300000|2022-01-26 10:35:00|76.82|74.62|77.12|74.92|77.12|74.92|76.82|74.62|0
1643193310000|2022-01-26 10:35:10|77.26|75.06|77.19|74.99|77.26|75.06|77.19|74.99|0
1643193320000|2022-01-26 10:35:20|77.22|75.02|77.06|74.86|77.22|75.02|77.06|74.86|0
1643193330000|2022-01-26 10:35:30|76.99|74.79|77.06|74.86|77.12|74.92|76.99|74.79|0
1643193340000|2022-01-26 10:35:40|76.99|74.79|77.12|74.92|77.12|74.92|76.99|74.79|0
1643193350000|2022-01-26 10:35:50|77.06|74.86|76.99|74.79|77.12|74.92|76.99|74.79|0
1643193360000|2022-01-26 10:36:00|77.06|74.86|76.92|74.72|77.06|74.86|76.76|74.56|0
1643193370000|2022-01-26 10:36:10|77.06|74.86|77.02|74.82|77.06|74.86|77.02|74.82|0
1643193380000|2022-01-26 10:36:20|77.09|74.89|77.26|75.06|77.26|75.06|77.06|74.86|0
1643193390000|2022-01-26 10:36:30|77.19|74.99|77.19|74.99|77.26|75.06|77.19|74.99|0
1643193400000|2022-01-26 10:36:40|77.06|74.86|77.26|75.06|77.26|75.06|77.06|74.86|0
1643193410000|2022-01-26 10:36:50|77.19|74.99|77.16|74.96|77.19|74.99|77.16|74.96|0
1643193420000|2022-01-26 10:37:00|77.09|74.89|77.12|74.92|77.22|75.02|77.09|74.89|0
1643193430000|2022-01-26 10:37:10|77.06|74.86|77.06|74.86|77.12|74.92|77.06|74.86|0
1643193440000|2022-01-26 10:37:20|77.12|74.92|77.19|74.99|77.26|75.06|77.12|74.92|0
1643193450000|2022-01-26 10:37:30|77.26|75.06|77.32|75.12|77.39|75.19|77.26|75.06|0
1643193460000|2022-01-26 10:37:40|77.39|75.19|77.39|75.19|77.39|75.19|77.32|75.12|0
1643193470000|2022-01-26 10:37:50|77.49|75.29|77.52|75.32|77.59|75.39|77.46|75.26|0
1643193480000|2022-01-26 10:38:00|77.55|75.35|77.26|75.06|77.59|75.39|77.19|74.99|0
1643193490000|2022-01-26 10:38:10|77.42|75.22|77.32|75.12|77.42|75.22|77.32|75.12|0
1643193500000|2022-01-26 10:38:20|77.42|75.22|77.59|75.39|77.59|75.39|77.42|75.22|0
1643193510000|2022-01-26 10:38:30|77.52|75.32|77.46|75.26|77.59|75.39|77.42|75.22|0
1643193520000|2022-01-26 10:38:40|77.49|75.29|77.42|75.22|77.52|75.32|77.39|75.19|0
1643193530000|2022-01-26 10:38:50|77.49|75.29|77.66|75.46|77.66|75.46|77.46|75.26|0
1643193540000|2022-01-26 10:39:00|77.46|75.26|77.46|75.26|77.52|75.32|77.46|75.26|0
1643193550000|2022-01-26 10:39:10|77.35|75.15|77.39|75.19|77.39|75.19|77.32|75.12|0
1643193560000|2022-01-26 10:39:20|77.35|75.15|77.26|75.06|77.39|75.19|77.26|75.06|0
1643193570000|2022-01-26 10:39:30|77.32|75.12|77.35|75.15|77.35|75.15|77.32|75.12|0
1643193580000|2022-01-26 10:39:40|77.29|75.09|77.12|74.92|77.29|75.09|77.12|74.92|0
1643193590000|2022-01-26 10:39:50|77.19|74.99|77.12|74.92|77.19|74.99|77.12|74.92|0
1643193600000|2022-01-26 10:40:00|77.06|74.86|77.12|74.92|77.12|74.92|77.06|74.86|0
1643193610000|2022-01-26 10:40:10|77.06|74.86|77.19|74.99|77.19|74.99|77.06|74.86|0
1643193620000|2022-01-26 10:40:20|77.12|74.92|77.19|74.99|77.19|74.99|77.12|74.92|0
1643193640000|2022-01-26 10:40:40|77.12|74.92|77.25|75.05|77.25|75.05|77.12|74.92|0
1643193650000|2022-01-26 10:40:50|77.32|75.12|77.29|75.09|77.32|75.12|77.29|75.09|0
1643193660000|2022-01-26 10:41:00|77.32|75.12|77.19|74.99|77.32|75.12|77.19|74.99|0
1643193670000|2022-01-26 10:41:10|77.06|74.86|77.06|74.86|77.06|74.86|77.06|74.86|0
1643193680000|2022-01-26 10:41:20|77.12|74.92|77.02|74.82|77.12|74.92|77.02|74.82|0
1643193690000|2022-01-26 10:41:30|76.92|74.72|76.86|74.66|76.95|74.75|76.86|74.66|0
1643193700000|2022-01-26 10:41:40|76.92|74.72|77.12|74.92|77.12|74.92|76.92|74.72|0
1643193710000|2022-01-26 10:41:50|77.25|75.05|77.32|75.12|77.32|75.12|77.25|75.05|0
1643193720000|2022-01-26 10:42:00|77.45|75.25|77.52|75.32|77.52|75.32|77.45|75.25|0
1643193730000|2022-01-26 10:42:10|77.62|75.42|77.65|75.45|77.72|75.52|77.62|75.42|0
1643193740000|2022-01-26 10:42:20|77.59|75.39|77.65|75.45|77.65|75.45|77.59|75.39|0
1643193750000|2022-01-26 10:42:30|77.72|75.52|77.52|75.32|77.72|75.52|77.52|75.32|0
1643193760000|2022-01-26 10:42:40|77.59|75.39|77.59|75.39|77.65|75.45|77.59|75.39|0
1643193770000|2022-01-26 10:42:50|77.45|75.25|77.49|75.29|77.49|75.29|77.39|75.19|0
1643193780000|2022-01-26 10:43:00|77.45|75.25|77.49|75.29|77.55|75.35|77.45|75.25|0
1643193790000|2022-01-26 10:43:10|77.39|75.19|77.25|75.05|77.39|75.19|77.25|75.05|0
1643193800000|2022-01-26 10:43:20|77.42|75.22|77.45|75.25|77.45|75.25|77.42|75.22|0
1643193810000|2022-01-26 10:43:30|77.52|75.32|77.65|75.45|77.65|75.45|77.52|75.32|0
1643193820000|2022-01-26 10:43:40|77.72|75.52|77.62|75.42|77.72|75.52|77.59|75.39|0
1643193830000|2022-01-26 10:43:50|77.65|75.45|77.55|75.35|77.65|75.45|77.55|75.35|0
1643193840000|2022-01-26 10:44:00|77.52|75.32|77.49|75.29|77.52|75.32|77.45|75.25|0
1643193850000|2022-01-26 10:44:10|77.45|75.25|77.39|75.19|77.45|75.25|77.39|75.19|0
1643193860000|2022-01-26 10:44:20|77.19|74.99|77.25|75.05|77.25|75.05|77.19|74.99|0
1643193870000|2022-01-26 10:44:30|77.15|74.95|77.12|74.92|77.15|74.95|77.12|74.92|0
1643193880000|2022-01-26 10:44:40|77.19|74.99|77.09|74.89|77.19|74.99|77.05|74.85|0
1643193890000|2022-01-26 10:44:50|77.15|74.95|76.95|74.75|77.15|74.95|76.92|74.72|0
1643193900000|2022-01-26 10:45:00|76.92|74.72|76.99|74.79|76.99|74.79|76.92|74.72|0
1643193910000|2022-01-26 10:45:10|77.12|74.92|76.99|74.79|77.12|74.92|76.99|74.79|0
1643193920000|2022-01-26 10:45:20|76.89|74.69|77.32|75.12|77.32|75.12|76.89|74.69|0
1643193930000|2022-01-26 10:45:30|77.19|74.99|77.05|74.85|77.19|74.99|77.05|74.85|0
1643193940000|2022-01-26 10:45:40|77.12|74.92|77.22|75.02|77.22|75.02|77.12|74.92|0
1643193950000|2022-01-26 10:45:50|77.25|75.05|77.25|75.05|77.25|75.05|77.25|75.05|0
1643193960000|2022-01-26 10:46:00|77.32|75.12|77.25|75.05|77.32|75.12|77.25|75.05|0
1643193970000|2022-01-26 10:46:10|77.19|74.99|77.25|75.05|77.25|75.05|77.12|74.92|0
1643193980000|2022-01-26 10:46:20|77.28|75.08|77.25|75.05|77.32|75.12|77.25|75.05|0
1643193990000|2022-01-26 10:46:30|77.12|74.92|76.85|74.65|77.12|74.92|76.85|74.65|0
1643194000000|2022-01-26 10:46:40|76.92|74.72|76.99|74.79|76.99|74.79|76.92|74.72|0
1643194010000|2022-01-26 10:46:50|77.05|74.85|76.95|74.75|77.05|74.85|76.92|74.72|0
1643194020000|2022-01-26 10:47:00|77.05|74.85|77.19|74.99|77.19|74.99|77.05|74.85|0
1643194030000|2022-01-26 10:47:10|77.12|74.92|77.05|74.85|77.19|74.99|77.05|74.85|0
1643194040000|2022-01-26 10:47:20|77.12|74.92|77.15|74.95|77.19|74.99|77.12|74.92|0
1643194050000|2022-01-26 10:47:30|77.12|74.92|76.99|74.79|77.12|74.92|76.92|74.72|0
1643194060000|2022-01-26 10:47:40|76.92|74.72|77.05|74.85|77.12|74.92|76.92|74.72|0
1643194070000|2022-01-26 10:47:50|77.25|75.05|77.28|75.08|77.28|75.08|77.25|75.05|0
1643194080000|2022-01-26 10:48:00|77.25|75.05|77.32|75.12|77.32|75.12|77.25|75.05|0
1643194090000|2022-01-26 10:48:10|77.35|75.15|77.35|75.15|77.39|75.19|77.32|75.12|0
1643194100000|2022-01-26 10:48:20|77.39|75.19|77.45|75.25|77.48|75.28|77.39|75.19|0
1643194110000|2022-01-26 10:48:30|77.52|75.32|77.48|75.28|77.52|75.32|77.48|75.28|0
1643194120000|2022-01-26 10:48:40|77.45|75.25|77.48|75.28|77.48|75.28|77.45|75.25|0
1643194130000|2022-01-26 10:48:50|77.52|75.32|77.58|75.38|77.65|75.45|77.52|75.32|0
1643194140000|2022-01-26 10:49:00|77.52|75.32|77.58|75.38|77.58|75.38|77.52|75.32|0
1643194160000|2022-01-26 10:49:20|77.75|75.55|77.79|75.59|77.79|75.59|77.75|75.55|0
1643194170000|2022-01-26 10:49:30|77.82|75.62|77.92|75.72|77.92|75.72|77.79|75.59|0
1643194180000|2022-01-26 10:49:40|77.85|75.65|77.99|75.79|78.09|75.89|77.85|75.65|0
1643194200000|2022-01-26 10:50:00|77.92|75.72|77.85|75.65|77.92|75.72|77.78|75.58|0
1643194210000|2022-01-26 10:50:10|77.78|75.58|77.99|75.79|77.99|75.79|77.78|75.58|0
1643194220000|2022-01-26 10:50:20|78.12|75.92|78.12|75.92|78.19|75.99|78.12|75.92|0
1643194230000|2022-01-26 10:50:30|78.19|75.99|78.19|75.99|78.19|75.99|77.99|75.79|0
1643194240000|2022-01-26 10:50:40|78.12|75.92|78.19|75.99|78.19|75.99|78.12|75.92|0
1643194250000|2022-01-26 10:50:50|78.22|76.02|78.32|76.12|78.32|76.12|78.19|75.99|0
1643194260000|2022-01-26 10:51:00|78.25|76.05|78.19|75.99|78.29|76.09|78.19|75.99|0
1643194270000|2022-01-26 10:51:10|78.25|76.05|78.19|75.99|78.25|76.05|78.19|75.99|0
1643194280000|2022-01-26 10:51:20|78.12|75.92|78.12|75.92|78.19|75.99|78.12|75.92|0
1643194290000|2022-01-26 10:51:30|78.08|75.88|77.99|75.79|78.08|75.88|77.99|75.79|0
1643194300000|2022-01-26 10:51:40|78.05|75.85|77.92|75.72|78.05|75.85|77.92|75.72|0
1643194310000|2022-01-26 10:51:50|77.95|75.75|78.02|75.82|78.02|75.82|77.88|75.68|0
1643194320000|2022-01-26 10:52:00|78.05|75.85|78.12|75.92|78.12|75.92|78.05|75.85|0
1643194330000|2022-01-26 10:52:10|78.05|75.85|78.05|75.85|78.05|75.85|78.05|75.85|0
1643194340000|2022-01-26 10:52:20|78.12|75.92|78.12|75.92|78.12|75.92|78.05|75.85|0
1643194350000|2022-01-26 10:52:30|78.15|75.95|78.12|75.92|78.19|75.99|78.12|75.92|0
1643194360000|2022-01-26 10:52:40|78.19|75.99|78.12|75.92|78.19|75.99|78.12|75.92|0
1643194370000|2022-01-26 10:52:50|78.05|75.85|78.05|75.85|78.05|75.85|78.05|75.85|0
1643194380000|2022-01-26 10:53:00|78.12|75.92|78.12|75.92|78.12|75.92|77.92|75.72|0
1643194390000|2022-01-26 10:53:10|78.02|75.82|78.02|75.82|78.02|75.82|77.98|75.78|0
1643194400000|2022-01-26 10:53:20|78.08|75.88|78.12|75.92|78.12|75.92|78.05|75.85|0
1643194410000|2022-01-26 10:53:30|78.19|75.99|78.12|75.92|78.19|75.99|78.12|75.92|0
1643194420000|2022-01-26 10:53:40|78.05|75.85|78.05|75.85|78.15|75.95|78.05|75.85|0
1643194440000|2022-01-26 10:54:00|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1643194450000|2022-01-26 10:54:10|78.05|75.85|77.92|75.72|78.12|75.92|77.92|75.72|0
1643194460000|2022-01-26 10:54:20|78.05|75.85|78.12|75.92|78.12|75.92|78.02|75.82|0
1643194470000|2022-01-26 10:54:30|78.05|75.85|78.12|75.92|78.12|75.92|78.05|75.85|0
1643194480000|2022-01-26 10:54:40|78.15|75.95|78.05|75.85|78.15|75.95|78.05|75.85|0
1643194490000|2022-01-26 10:54:50|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1643194500000|2022-01-26 10:55:00|77.85|75.65|77.78|75.58|77.85|75.65|77.75|75.55|0
1643194510000|2022-01-26 10:55:10|77.72|75.52|77.78|75.58|77.78|75.58|77.72|75.52|0
1643194520000|2022-01-26 10:55:20|77.75|75.55|77.78|75.58|77.78|75.58|77.75|75.55|0
1643194530000|2022-01-26 10:55:30|77.92|75.72|77.85|75.65|77.92|75.72|77.85|75.65|0
1643194540000|2022-01-26 10:55:40|77.92|75.72|77.85|75.65|77.92|75.72|77.85|75.65|0
1643194550000|2022-01-26 10:55:50|77.92|75.72|78.05|75.85|78.05|75.85|77.92|75.72|0
1643194560000|2022-01-26 10:56:00|78.12|75.92|78.02|75.82|78.12|75.92|78.02|75.82|0
1643194570000|2022-01-26 10:56:10|77.92|75.72|77.81|75.61|77.92|75.72|77.78|75.58|0
1643194580000|2022-01-26 10:56:20|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1643194590000|2022-01-26 10:56:30|77.81|75.61|77.58|75.38|77.81|75.61|77.58|75.38|0
1643194600000|2022-01-26 10:56:40|77.65|75.45|77.68|75.48|77.72|75.52|77.65|75.45|0
1643194610000|2022-01-26 10:56:50|77.72|75.52|77.85|75.65|77.85|75.65|77.72|75.52|0
1643194620000|2022-01-26 10:57:00|77.81|75.61|77.75|75.55|77.81|75.61|77.75|75.55|0
1643194630000|2022-01-26 10:57:10|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1643194640000|2022-01-26 10:57:20|77.72|75.52|77.72|75.52|77.78|75.58|77.65|75.45|0
1643194650000|2022-01-26 10:57:30|77.65|75.45|77.75|75.55|77.75|75.55|77.65|75.45|0
1643194660000|2022-01-26 10:57:40|77.65|75.45|77.58|75.38|77.65|75.45|77.58|75.38|0
1643194670000|2022-01-26 10:57:50|77.61|75.41|77.58|75.38|77.61|75.41|77.58|75.38|0
1643194680000|2022-01-26 10:58:00|77.45|75.25|77.45|75.25|77.45|75.25|77.41|75.21|0
1643194690000|2022-01-26 10:58:10|77.25|75.05|77.25|75.05|77.25|75.05|77.18|74.98|0
1643194700000|2022-01-26 10:58:20|77.31|75.11|77.45|75.25|77.45|75.25|77.31|75.11|0
1643194710000|2022-01-26 10:58:30|77.31|75.11|77.25|75.05|77.35|75.15|77.25|75.05|0
1643194720000|2022-01-26 10:58:40|77.11|74.91|77.25|75.05|77.38|75.18|77.11|74.91|0
1643194730000|2022-01-26 10:58:50|77.31|75.11|77.31|75.11|77.31|75.11|77.31|75.11|0
1643194740000|2022-01-26 10:59:00|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1643194750000|2022-01-26 10:59:10|77.25|75.05|77.25|75.05|77.25|75.05|77.25|75.05|0
1643194760000|2022-01-26 10:59:20|77.35|75.15|77.45|75.25|77.45|75.25|77.35|75.15|0
1643194770000|2022-01-26 10:59:30|77.51|75.31|77.48|75.28|77.51|75.31|77.48|75.28|0
1643194780000|2022-01-26 10:59:40|77.18|74.98|77.25|75.05|77.25|75.05|77.11|74.91|0
1643194790000|2022-01-26 10:59:50|77.38|75.18|77.25|75.05|77.38|75.18|77.25|75.05|0
1643194800000|2022-01-26 11:00:00|77.28|75.08|77.98|75.78|78.08|75.88|77.28|75.08|0
1643194810000|2022-01-26 11:00:10|78.05|75.85|78.32|76.12|78.32|76.12|77.98|75.78|0
1643194820000|2022-01-26 11:00:20|78.28|76.08|78.32|76.12|78.32|76.12|78.25|76.05|0
1643194830000|2022-01-26 11:00:30|78.38|76.18|78.18|75.98|78.45|76.25|78.18|75.98|0
1643194840000|2022-01-26 11:00:40|78.21|76.01|78.38|76.18|78.38|76.18|78.21|76.01|0
1643194850000|2022-01-26 11:00:50|78.52|76.32|78.79|76.59|78.79|76.59|78.52|76.32|0
1643194860000|2022-01-26 11:01:00|79.16|76.96|78.99|76.79|79.16|76.96|78.99|76.79|0
1643194870000|2022-01-26 11:01:10|78.92|76.72|78.92|76.72|78.92|76.72|78.89|76.69|0
1643194880000|2022-01-26 11:01:20|78.86|76.66|78.79|76.59|78.86|76.66|78.75|76.55|0
1643194890000|2022-01-26 11:01:30|78.82|76.62|78.65|76.45|78.82|76.62|78.65|76.45|0
1643194900000|2022-01-26 11:01:40|78.59|76.39|78.52|76.32|78.65|76.45|78.52|76.32|0
1643194910000|2022-01-26 11:01:50|78.45|76.25|78.25|76.05|78.45|76.25|78.25|76.05|0
1643194920000|2022-01-26 11:02:00|78.32|76.12|78.45|76.25|78.45|76.25|78.32|76.12|0
1643194930000|2022-01-26 11:02:10|78.38|76.18|78.69|76.49|78.69|76.49|78.38|76.18|0
1643194940000|2022-01-26 11:02:20|78.65|76.45|78.65|76.45|78.65|76.45|78.52|76.32|0
1643194950000|2022-01-26 11:02:30|78.59|76.39|78.65|76.45|78.65|76.45|78.55|76.35|0
1643194960000|2022-01-26 11:02:40|78.59|76.39|78.65|76.45|78.65|76.45|78.59|76.39|0
1643194970000|2022-01-26 11:02:50|78.59|76.39|78.59|76.39|78.65|76.45|78.59|76.39|0
1643194980000|2022-01-26 11:03:00|78.52|76.32|78.59|76.39|78.59|76.39|78.52|76.32|0
1643194990000|2022-01-26 11:03:10|78.52|76.32|78.65|76.45|78.72|76.52|78.52|76.32|0
1643195000000|2022-01-26 11:03:20|78.68|76.48|78.52|76.32|78.68|76.48|78.52|76.32|0
1643195010000|2022-01-26 11:03:30|78.45|76.25|78.72|76.52|78.72|76.52|78.45|76.25|0
1643195020000|2022-01-26 11:03:40|78.82|76.62|78.65|76.45|78.85|76.65|78.65|76.45|0
1643195030000|2022-01-26 11:03:50|78.62|76.42|78.89|76.69|78.89|76.69|78.62|76.42|0
1643195040000|2022-01-26 11:04:00|78.85|76.65|78.79|76.59|78.85|76.65|78.79|76.59|0
1643195050000|2022-01-26 11:04:10|79.83|77.63|77.47|75.27|79.83|77.63|77.47|75.27|0
1643195060000|2022-01-26 11:04:20|77.43|75.23|76.82|74.62|77.43|75.23|76.82|74.62|0
1643195070000|2022-01-26 11:04:30|76.92|74.72|77.33|75.13|77.33|75.13|76.92|74.72|0
1643195080000|2022-01-26 11:04:40|77.26|75.06|77.26|75.06|77.26|75.06|77.19|74.99|0
1643195090000|2022-01-26 11:04:50|77.39|75.19|77.36|75.16|77.39|75.19|77.36|75.16|0
1643195100000|2022-01-26 11:05:00|77.33|75.13|77.26|75.06|77.33|75.13|77.26|75.06|0
1643195110000|2022-01-26 11:05:10|77.16|74.96|76.99|74.79|77.16|74.96|76.96|74.76|0
1643195120000|2022-01-26 11:05:20|77.06|74.86|77.19|74.99|77.19|74.99|77.06|74.86|0
1643195130000|2022-01-26 11:05:30|77.09|74.89|77.06|74.86|77.12|74.92|77.06|74.86|0
1643195140000|2022-01-26 11:05:40|76.99|74.79|77.06|74.86|77.06|74.86|76.99|74.79|0
1643195150000|2022-01-26 11:05:50|76.99|74.79|76.99|74.79|76.99|74.79|76.92|74.72|0
1643195170000|2022-01-26 11:06:10|76.92|74.72|77.19|74.99|77.19|74.99|76.92|74.72|0
1643195180000|2022-01-26 11:06:20|77.26|75.06|77.19|74.99|77.26|75.06|77.19|74.99|0
1643195190000|2022-01-26 11:06:30|77.29|75.09|77.32|75.12|77.32|75.12|77.26|75.06|0
1643195200000|2022-01-26 11:06:40|77.29|75.09|77.29|75.09|77.29|75.09|77.22|75.02|0
1643195210000|2022-01-26 11:06:50|77.19|74.99|77.32|75.12|77.32|75.12|77.19|74.99|0
1643195220000|2022-01-26 11:07:00|77.26|75.06|77.26|75.06|77.26|75.06|77.22|75.02|0
1643195230000|2022-01-26 11:07:10|77.22|75.02|77.26|75.06|77.26|75.06|77.22|75.02|0
1643195240000|2022-01-26 11:07:20|77.19|74.99|77.12|74.92|77.22|75.02|77.06|74.86|0
1643195250000|2022-01-26 11:07:30|77.06|74.86|77.12|74.92|77.12|74.92|77.06|74.86|0
1643195260000|2022-01-26 11:07:40|77.16|74.96|77.09|74.89|77.16|74.96|77.09|74.89|0
1643195270000|2022-01-26 11:07:50|77.12|74.92|77.06|74.86|77.12|74.92|77.06|74.86|0
1643195280000|2022-01-26 11:08:00|77.09|74.89|77.12|74.92|77.12|74.92|77.06|74.86|0
1643195290000|2022-01-26 11:08:10|77.19|74.99|77.19|74.99|77.19|74.99|77.19|74.99|0
1643195300000|2022-01-26 11:08:20|77.16|74.96|77.09|74.89|77.16|74.96|77.06|74.86|0
1643195310000|2022-01-26 11:08:30|77.06|74.86|77.06|74.86|77.06|74.86|76.99|74.79|0
1643195320000|2022-01-26 11:08:40|76.99|74.79|76.62|74.42|76.99|74.79|76.62|74.42|0
1643195330000|2022-01-26 11:08:50|76.49|74.29|76.69|74.49|76.69|74.49|76.49|74.29|0
1643195340000|2022-01-26 11:09:00|76.72|74.52|76.66|74.46|76.72|74.52|76.66|74.46|0
1643195350000|2022-01-26 11:09:10|76.69|74.49|76.49|74.29|76.69|74.49|76.49|74.29|0
1643195360000|2022-01-26 11:09:20|76.35|74.15|76.35|74.15|76.39|74.19|76.32|74.12|0
1643195370000|2022-01-26 11:09:30|76.46|74.26|76.39|74.19|76.52|74.32|76.39|74.19|0
1643195380000|2022-01-26 11:09:40|76.29|74.09|76.39|74.19|76.39|74.19|76.29|74.09|0
1643195390000|2022-01-26 11:09:50|76.29|74.09|76.15|73.95|76.29|74.09|76.15|73.95|0
1643195400000|2022-01-26 11:10:00|76.12|73.92|75.99|73.79|76.12|73.92|75.99|73.79|0
1643195410000|2022-01-26 11:10:10|76.02|73.82|76.06|73.86|76.12|73.92|75.99|73.79|0
1643195420000|2022-01-26 11:10:20|76.26|74.06|76.12|73.92|76.32|74.12|76.12|73.92|0
1643195430000|2022-01-26 11:10:30|76.29|74.09|76.32|74.12|76.32|74.12|76.19|73.99|0
1643195440000|2022-01-26 11:10:40|76.45|74.25|76.19|73.99|76.45|74.25|76.19|73.99|0
1643195450000|2022-01-26 11:10:50|76.12|73.92|76.12|73.92|76.12|73.92|76.12|73.92|0
1643195460000|2022-01-26 11:11:00|76.15|73.95|76.12|73.92|76.19|73.99|76.12|73.92|0
1643195470000|2022-01-26 11:11:10|76.02|73.82|75.99|73.79|76.19|73.99|75.99|73.79|0
1643195480000|2022-01-26 11:11:20|75.92|73.72|75.92|73.72|76.12|73.92|75.92|73.72|0
1643195490000|2022-01-26 11:11:30|76.09|73.89|76.25|74.05|76.25|74.05|76.09|73.89|0
1643195500000|2022-01-26 11:11:40|76.15|73.95|76.15|73.95|76.19|73.99|76.15|73.95|0
1643195510000|2022-01-26 11:11:50|76.19|73.99|76.19|73.99|76.19|73.99|76.19|73.99|0
1643195520000|2022-01-26 11:12:00|76.12|73.92|76.35|74.15|76.35|74.15|76.12|73.92|0
1643195530000|2022-01-26 11:12:10|76.39|74.19|76.39|74.19|76.39|74.19|76.35|74.15|0
1643195540000|2022-01-26 11:12:20|76.32|74.12|76.35|74.15|76.35|74.15|76.32|74.12|0
1643195550000|2022-01-26 11:12:30|76.39|74.19|76.25|74.05|76.39|74.19|76.25|74.05|0
1643195560000|2022-01-26 11:12:40|76.32|74.12|76.32|74.12|76.32|74.12|76.32|74.12|0
1643195570000|2022-01-26 11:12:50|76.25|74.05|76.52|74.32|76.52|74.32|76.25|74.05|0
1643195580000|2022-01-26 11:13:00|76.45|74.25|76.59|74.39|76.59|74.39|76.45|74.25|0
1643195590000|2022-01-26 11:13:10|76.52|74.32|76.45|74.25|76.52|74.32|76.45|74.25|0
1643195600000|2022-01-26 11:13:20|76.49|74.29|76.45|74.25|76.52|74.32|76.45|74.25|0
1643195610000|2022-01-26 11:13:30|76.42|74.22|76.42|74.22|76.42|74.22|76.39|74.19|0
1643195620000|2022-01-26 11:13:40|76.45|74.25|76.49|74.29|76.49|74.29|76.35|74.15|0
1643195630000|2022-01-26 11:13:50|76.45|74.25|76.39|74.19|76.45|74.25|76.39|74.19|0
1643195640000|2022-01-26 11:14:00|76.32|74.12|76.25|74.05|76.32|74.12|76.22|74.02|0
1643195650000|2022-01-26 11:14:10|76.22|74.02|76.45|74.25|76.45|74.25|76.22|74.02|0
1643195660000|2022-01-26 11:14:20|76.39|74.19|76.32|74.12|76.39|74.19|76.29|74.09|0
1643195670000|2022-01-26 11:14:30|76.39|74.19|76.39|74.19|76.39|74.19|76.32|74.12|0
1643195680000|2022-01-26 11:14:40|76.42|74.22|76.39|74.19|76.42|74.22|76.32|74.12|0
1643195690000|2022-01-26 11:14:50|76.32|74.12|76.39|74.19|76.39|74.19|76.32|74.12|0
1643195700000|2022-01-26 11:15:00|76.15|73.95|76.29|74.09|76.32|74.12|76.15|73.95|0
1643195710000|2022-01-26 11:15:10|76.39|74.19|76.42|74.22|76.42|74.22|76.39|74.19|0
1643195720000|2022-01-26 11:15:20|76.35|74.15|76.32|74.12|76.35|74.15|76.32|74.12|0
1643195730000|2022-01-26 11:15:30|76.45|74.25|76.59|74.39|76.65|74.45|76.45|74.25|0
1643195740000|2022-01-26 11:15:40|76.45|74.25|76.45|74.25|76.52|74.32|76.45|74.25|0
1643195750000|2022-01-26 11:15:50|76.52|74.32|76.45|74.25|76.52|74.32|76.45|74.25|0
1643195760000|2022-01-26 11:16:00|76.52|74.32|76.72|74.52|76.72|74.52|76.52|74.32|0
1643195770000|2022-01-26 11:16:10|76.79|74.59|76.65|74.45|76.79|74.59|76.65|74.45|0
1643195780000|2022-01-26 11:16:20|76.59|74.39|76.55|74.35|76.59|74.39|76.55|74.35|0
1643195790000|2022-01-26 11:16:30|76.65|74.45|76.72|74.52|76.72|74.52|76.59|74.39|0
1643195800000|2022-01-26 11:16:40|76.65|74.45|76.65|74.45|76.72|74.52|76.65|74.45|0
1643195810000|2022-01-26 11:16:50|76.72|74.52|76.85|74.65|76.85|74.65|76.72|74.52|0
1643195820000|2022-01-26 11:17:00|76.95|74.75|76.79|74.59|76.95|74.75|76.79|74.59|0
1643195830000|2022-01-26 11:17:10|76.72|74.52|76.92|74.72|76.92|74.72|76.72|74.52|0
1643195840000|2022-01-26 11:17:20|76.79|74.59|76.79|74.59|76.79|74.59|76.72|74.52|0
1643195850000|2022-01-26 11:17:30|76.75|74.55|76.79|74.59|76.79|74.59|76.75|74.55|0
1643195860000|2022-01-26 11:17:40|76.72|74.52|76.85|74.65|76.85|74.65|76.72|74.52|0
1643195870000|2022-01-26 11:17:50|76.92|74.72|76.92|74.72|76.92|74.72|76.88|74.68|0
1643195880000|2022-01-26 11:18:00|76.99|74.79|76.85|74.65|76.99|74.79|76.85|74.65|0
1643195890000|2022-01-26 11:18:10|76.65|74.45|76.32|74.12|76.65|74.45|76.32|74.12|0
1643195900000|2022-01-26 11:18:20|76.45|74.25|76.52|74.32|76.55|74.35|76.45|74.25|0
1643195910000|2022-01-26 11:18:30|76.58|74.38|76.52|74.32|76.58|74.38|76.52|74.32|0
1643195920000|2022-01-26 11:18:40|76.58|74.38|76.62|74.42|76.65|74.45|76.58|74.38|0
1643195930000|2022-01-26 11:18:50|76.55|74.35|76.65|74.45|76.72|74.52|76.55|74.35|0
1643195940000|2022-01-26 11:19:00|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1643195950000|2022-01-26 11:19:10|76.78|74.58|76.75|74.55|76.78|74.58|76.72|74.52|0
1643195960000|2022-01-26 11:19:20|76.78|74.58|76.72|74.52|76.78|74.58|76.68|74.48|0
1643195970000|2022-01-26 11:19:30|76.78|74.58|77.05|74.85|77.05|74.85|76.78|74.58|0
1643195980000|2022-01-26 11:19:40|77.19|74.99|77.19|74.99|77.19|74.99|77.12|74.92|0
1643195990000|2022-01-26 11:19:50|77.25|75.05|77.39|75.19|77.39|75.19|77.25|75.05|0
1643196000000|2022-01-26 11:20:00|77.05|74.85|76.98|74.78|77.05|74.85|76.98|74.78|0
1643196010000|2022-01-26 11:20:10|76.92|74.72|76.88|74.68|76.92|74.72|76.88|74.68|0
1643196020000|2022-01-26 11:20:20|76.82|74.62|76.92|74.72|76.92|74.72|76.82|74.62|0
1643196030000|2022-01-26 11:20:30|76.78|74.58|76.72|74.52|76.78|74.58|76.72|74.52|0
1643196040000|2022-01-26 11:20:40|76.75|74.55|76.82|74.62|76.82|74.62|76.72|74.52|0
1643196050000|2022-01-26 11:20:50|76.78|74.58|76.75|74.55|76.85|74.65|76.75|74.55|0
1643196060000|2022-01-26 11:21:00|76.78|74.58|76.78|74.58|76.78|74.58|76.75|74.55|0
1643196070000|2022-01-26 11:21:10|76.72|74.52|76.78|74.58|76.78|74.58|76.72|74.52|0
1643196080000|2022-01-26 11:21:20|76.92|74.72|76.85|74.65|76.92|74.72|76.85|74.65|0
1643196090000|2022-01-26 11:21:30|76.92|74.72|76.92|74.72|76.92|74.72|76.88|74.68|0
1643196100000|2022-01-26 11:21:40|76.85|74.65|76.98|74.78|76.98|74.78|76.85|74.65|0
1643196110000|2022-01-26 11:21:50|77.02|74.82|76.98|74.78|77.02|74.82|76.98|74.78|0
1643196120000|2022-01-26 11:22:00|76.95|74.75|76.92|74.72|76.95|74.75|76.92|74.72|0
1643196130000|2022-01-26 11:22:10|76.88|74.68|76.88|74.68|76.88|74.68|76.88|74.68|0
1643196140000|2022-01-26 11:22:20|76.65|74.45|76.65|74.45|76.65|74.45|76.52|74.32|0
1643196150000|2022-01-26 11:22:30|76.72|74.52|76.78|74.58|76.78|74.58|76.72|74.52|0
1643196160000|2022-01-26 11:22:40|77.02|74.82|77.02|74.82|77.02|74.82|77.02|74.82|0
1643196170000|2022-01-26 11:22:50|77.12|74.92|77.18|74.98|77.18|74.98|77.08|74.88|0
1643196180000|2022-01-26 11:23:00|77.25|75.05|77.15|74.95|77.25|75.05|77.05|74.85|0
1643196190000|2022-01-26 11:23:10|77.08|74.88|76.88|74.68|77.08|74.88|76.88|74.68|0
1643196200000|2022-01-26 11:23:20|76.85|74.65|76.65|74.45|76.85|74.65|76.65|74.45|0
1643196210000|2022-01-26 11:23:30|76.58|74.38|76.65|74.45|76.65|74.45|76.58|74.38|0
1643196220000|2022-01-26 11:23:40|76.61|74.41|76.58|74.38|76.61|74.41|76.58|74.38|0
1643196230000|2022-01-26 11:23:50|76.65|74.45|76.45|74.25|76.65|74.45|76.45|74.25|0
1643196240000|2022-01-26 11:24:00|76.52|74.32|76.38|74.18|76.52|74.32|76.38|74.18|0
1643196260000|2022-01-26 11:24:20|76.32|74.12|76.35|74.15|76.38|74.18|76.32|74.12|0
1643196270000|2022-01-26 11:24:30|76.32|74.12|76.38|74.18|76.38|74.18|76.32|74.12|0
1643196280000|2022-01-26 11:24:40|76.32|74.12|76.32|74.12|76.32|74.12|76.25|74.05|0
1643196300000|2022-01-26 11:25:00|76.38|74.18|76.45|74.25|76.45|74.25|76.38|74.18|0
1643196310000|2022-01-26 11:25:10|76.38|74.18|76.48|74.28|76.48|74.28|76.38|74.18|0
1643196320000|2022-01-26 11:25:20|76.38|74.18|76.32|74.12|76.38|74.18|76.32|74.12|0
1643196330000|2022-01-26 11:25:30|76.12|73.92|75.92|73.72|76.12|73.92|75.92|73.72|0
1643196340000|2022-01-26 11:25:40|76.08|73.88|76.12|73.92|76.12|73.92|76.05|73.85|0
1643196350000|2022-01-26 11:25:50|76.05|73.85|75.98|73.78|76.05|73.85|75.98|73.78|0
1643196360000|2022-01-26 11:26:00|75.95|73.75|75.59|73.39|75.95|73.75|75.59|73.39|0
1643196370000|2022-01-26 11:26:10|75.52|73.32|75.65|73.45|75.65|73.45|75.52|73.32|0
1643196380000|2022-01-26 11:26:20|75.59|73.39|75.42|73.22|75.59|73.39|75.42|73.22|0
1643196390000|2022-01-26 11:26:30|75.52|73.32|75.36|73.16|75.52|73.32|75.36|73.16|0
1643196400000|2022-01-26 11:26:40|75.46|73.26|75.32|73.12|75.46|73.26|75.32|73.12|0
1643196410000|2022-01-26 11:26:50|75.36|73.16|75.46|73.26|75.46|73.26|75.36|73.16|0
1643196420000|2022-01-26 11:27:00|75.39|73.19|75.42|73.22|75.46|73.26|75.39|73.19|0
1643196430000|2022-01-26 11:27:10|75.46|73.26|75.79|73.59|75.79|73.59|75.46|73.26|0
1643196440000|2022-01-26 11:27:20|75.72|73.52|75.85|73.65|75.85|73.65|75.72|73.52|0
1643196450000|2022-01-26 11:27:30|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1643196460000|2022-01-26 11:27:40|75.95|73.75|75.92|73.72|75.98|73.78|75.92|73.72|0
1643196470000|2022-01-26 11:27:50|75.85|73.65|75.85|73.65|75.92|73.72|75.85|73.65|0
1643196480000|2022-01-26 11:28:00|75.82|73.62|75.85|73.65|75.85|73.65|75.82|73.62|0
1643196490000|2022-01-26 11:28:10|75.78|73.58|75.65|73.45|75.78|73.58|75.65|73.45|0
1643196500000|2022-01-26 11:28:20|75.72|73.52|75.68|73.48|75.72|73.52|75.68|73.48|0
1643196510000|2022-01-26 11:28:30|75.72|73.52|75.78|73.58|75.78|73.58|75.72|73.52|0
1643196520000|2022-01-26 11:28:40|75.65|73.45|75.68|73.48|75.68|73.48|75.65|73.45|0
1643196530000|2022-01-26 11:28:50|75.65|73.45|75.65|73.45|75.68|73.48|75.65|73.45|0
1643196540000|2022-01-26 11:29:00|75.68|73.48|75.65|73.45|75.68|73.48|75.59|73.39|0
1643196550000|2022-01-26 11:29:10|75.68|73.48|75.72|73.52|75.72|73.52|75.65|73.45|0
1643196560000|2022-01-26 11:29:20|75.75|73.55|75.78|73.58|75.78|73.58|75.65|73.45|0
1643196570000|2022-01-26 11:29:30|75.98|73.78|75.75|73.55|75.98|73.78|75.72|73.52|0
1643196580000|2022-01-26 11:29:40|75.72|73.52|75.65|73.45|75.72|73.52|75.59|73.39|0
1643196590000|2022-01-26 11:29:50|75.59|73.39|75.59|73.39|75.59|73.39|75.59|73.39|0
1643196600000|2022-01-26 11:30:00|75.68|73.48|75.49|73.29|75.68|73.48|75.49|73.29|0
1643196610000|2022-01-26 11:30:10|75.42|73.22|75.65|73.45|75.65|73.45|75.42|73.22|0
1643196620000|2022-01-26 11:30:20|75.68|73.48|75.75|73.55|75.75|73.55|75.68|73.48|0
1643196630000|2022-01-26 11:30:30|75.65|73.45|75.78|73.58|75.78|73.58|75.65|73.45|0
1643196640000|2022-01-26 11:30:40|75.85|73.65|75.92|73.72|75.92|73.72|75.85|73.65|0
1643196650000|2022-01-26 11:30:50|75.98|73.78|76.08|73.88|76.11|73.91|75.98|73.78|0
1643196660000|2022-01-26 11:31:00|76.05|73.85|76.11|73.91|76.11|73.91|76.05|73.85|0
1643196670000|2022-01-26 11:31:10|76.15|73.95|75.98|73.78|76.15|73.95|75.98|73.78|0
1643196680000|2022-01-26 11:31:20|75.92|73.72|75.88|73.68|75.92|73.72|75.88|73.68|0
1643196690000|2022-01-26 11:31:30|75.92|73.72|75.92|73.72|75.92|73.72|75.78|73.58|0
1643196700000|2022-01-26 11:31:40|75.88|73.68|75.92|73.72|75.92|73.72|75.88|73.68|0
1643196710000|2022-01-26 11:31:50|76.01|73.81|75.92|73.72|76.01|73.81|75.92|73.72|0
1643196720000|2022-01-26 11:32:00|75.95|73.75|75.92|73.72|76.05|73.85|75.92|73.72|0
1643196730000|2022-01-26 11:32:10|75.85|73.65|75.78|73.58|75.85|73.65|75.75|73.55|0
1643196740000|2022-01-26 11:32:20|75.98|73.78|75.92|73.72|75.98|73.78|75.92|73.72|0
1643196750000|2022-01-26 11:32:30|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1643196760000|2022-01-26 11:32:40|75.98|73.78|76.11|73.91|76.11|73.91|75.98|73.78|0
1643196770000|2022-01-26 11:32:50|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1643196780000|2022-01-26 11:33:00|75.85|73.65|76.11|73.91|76.11|73.91|75.85|73.65|0
1643196790000|2022-01-26 11:33:10|76.18|73.98|76.51|74.31|76.51|74.31|76.18|73.98|0
1643196800000|2022-01-26 11:33:20|76.58|74.38|76.58|74.38|76.58|74.38|76.58|74.38|0
1643196810000|2022-01-26 11:33:30|76.61|74.41|76.65|74.45|76.65|74.45|76.58|74.38|0
1643196820000|2022-01-26 11:33:40|76.71|74.51|76.85|74.65|76.85|74.65|76.65|74.45|0
1643196830000|2022-01-26 11:33:50|76.88|74.68|76.91|74.71|76.91|74.71|76.88|74.68|0
1643196840000|2022-01-26 11:34:00|76.98|74.78|76.88|74.68|76.98|74.78|76.81|74.61|0
1643196850000|2022-01-26 11:34:10|76.78|74.58|76.85|74.65|76.85|74.65|76.78|74.58|0
1643196860000|2022-01-26 11:34:20|76.91|74.71|76.98|74.78|76.98|74.78|76.91|74.71|0
1643196870000|2022-01-26 11:34:30|77.11|74.91|77.11|74.91|77.11|74.91|77.11|74.91|0
1643196880000|2022-01-26 11:34:40|77.28|75.08|77.18|74.98|77.28|75.08|77.18|74.98|0
1643196890000|2022-01-26 11:34:50|77.11|74.91|77.11|74.91|77.25|75.05|77.11|74.91|0
1643196900000|2022-01-26 11:35:00|77.18|74.98|77.21|75.01|77.28|75.08|77.18|74.98|0
1643196910000|2022-01-26 11:35:10|77.28|75.08|77.21|75.01|77.28|75.08|77.18|74.98|0
1643196920000|2022-01-26 11:35:20|77.28|75.08|77.31|75.11|77.31|75.11|77.28|75.08|0
1643196930000|2022-01-26 11:35:30|77.25|75.05|77.38|75.18|77.38|75.18|77.25|75.05|0
1643196940000|2022-01-26 11:35:40|77.45|75.25|77.72|75.52|77.72|75.52|77.45|75.25|0
1643196950000|2022-01-26 11:35:50|77.78|75.58|77.72|75.52|77.78|75.58|77.65|75.45|0
1643196960000|2022-01-26 11:36:00|77.75|75.55|77.72|75.52|77.78|75.58|77.72|75.52|0
1643196970000|2022-01-26 11:36:10|77.78|75.58|77.58|75.38|77.78|75.58|77.58|75.38|0
1643196980000|2022-01-26 11:36:20|77.65|75.45|77.72|75.52|77.72|75.52|77.58|75.38|0
1643196990000|2022-01-26 11:36:30|77.58|75.38|77.65|75.45|77.65|75.45|77.58|75.38|0
1643197000000|2022-01-26 11:36:40|77.75|75.55|77.78|75.58|77.78|75.58|77.75|75.55|0
1643197010000|2022-01-26 11:36:50|77.72|75.52|77.85|75.65|77.85|75.65|77.72|75.52|0
1643197020000|2022-01-26 11:37:00|77.78|75.58|77.45|75.25|77.78|75.58|77.45|75.25|0
1643197030000|2022-01-26 11:37:10|77.41|75.21|77.51|75.31|77.51|75.31|77.41|75.21|0
1643197040000|2022-01-26 11:37:20|77.45|75.25|77.51|75.31|77.51|75.31|77.38|75.18|0
1643197050000|2022-01-26 11:37:30|77.45|75.25|77.55|75.35|77.55|75.35|77.45|75.25|0
1643197060000|2022-01-26 11:37:40|77.51|75.31|77.51|75.31|77.58|75.38|77.51|75.31|0
1643197070000|2022-01-26 11:37:50|77.38|75.18|77.31|75.11|77.45|75.25|77.31|75.11|0
1643197080000|2022-01-26 11:38:00|77.45|75.25|77.25|75.05|77.45|75.25|77.25|75.05|0
1643197090000|2022-01-26 11:38:10|77.31|75.11|77.45|75.25|77.45|75.25|77.31|75.11|0
1643197100000|2022-01-26 11:38:20|77.38|75.18|77.45|75.25|77.45|75.25|77.31|75.11|0
1643197110000|2022-01-26 11:38:30|77.51|75.31|77.58|75.38|77.58|75.38|77.48|75.28|0
1643197120000|2022-01-26 11:38:40|77.65|75.45|77.51|75.31|77.65|75.45|77.51|75.31|0
1643197130000|2022-01-26 11:38:50|77.61|75.41|77.65|75.45|77.65|75.45|77.61|75.41|0
1643197140000|2022-01-26 11:39:00|77.51|75.31|77.65|75.45|77.65|75.45|77.51|75.31|0
1643197150000|2022-01-26 11:39:10|77.58|75.38|77.61|75.41|77.61|75.41|77.58|75.38|0
1643197160000|2022-01-26 11:39:20|77.65|75.45|77.71|75.51|77.71|75.51|77.65|75.45|0
1643197170000|2022-01-26 11:39:30|77.75|75.55|77.92|75.72|77.92|75.72|77.75|75.55|0
1643197180000|2022-01-26 11:39:40|77.81|75.61|77.85|75.65|77.85|75.65|77.78|75.58|0
1643197190000|2022-01-26 11:39:50|77.92|75.72|77.85|75.65|77.92|75.72|77.85|75.65|0
1643197200000|2022-01-26 11:40:00|77.78|75.58|77.61|75.41|77.78|75.58|77.58|75.38|0
1643197210000|2022-01-26 11:40:10|77.65|75.45|77.71|75.51|77.78|75.58|77.65|75.45|0
1643197220000|2022-01-26 11:40:20|77.78|75.58|77.85|75.65|77.92|75.72|77.78|75.58|0
1643197230000|2022-01-26 11:40:30|77.78|75.58|77.88|75.68|77.88|75.68|77.78|75.58|0
1643197240000|2022-01-26 11:40:40|77.95|75.75|77.88|75.68|77.98|75.78|77.88|75.68|0
1643197250000|2022-01-26 11:40:50|77.85|75.65|77.95|75.75|77.95|75.75|77.78|75.58|0
1643197260000|2022-01-26 11:41:00|77.98|75.78|77.92|75.72|78.02|75.82|77.92|75.72|0
1643197270000|2022-01-26 11:41:10|77.98|75.78|77.68|75.48|77.98|75.78|77.68|75.48|0
1643197280000|2022-01-26 11:41:20|77.71|75.51|77.65|75.45|77.71|75.51|77.65|75.45|0
1643197290000|2022-01-26 11:41:30|77.78|75.58|77.85|75.65|77.88|75.68|77.78|75.58|0
1643197300000|2022-01-26 11:41:40|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1643197310000|2022-01-26 11:41:50|77.81|75.61|77.81|75.61|77.81|75.61|77.81|75.61|0
1643197320000|2022-01-26 11:42:00|77.85|75.65|78.05|75.85|78.05|75.85|77.85|75.65|0
1643197330000|2022-01-26 11:42:10|77.98|75.78|77.92|75.72|77.98|75.78|77.92|75.72|0
1643197340000|2022-01-26 11:42:20|77.95|75.75|78.02|75.82|78.02|75.82|77.95|75.75|0
1643197350000|2022-01-26 11:42:30|78.05|75.85|78.12|75.92|78.12|75.92|78.05|75.85|0
1643197360000|2022-01-26 11:42:40|78.19|75.99|77.92|75.72|78.19|75.99|77.92|75.72|0
1643197370000|2022-01-26 11:42:50|77.95|75.75|77.98|75.78|77.98|75.78|77.95|75.75|0
1643197380000|2022-01-26 11:43:00|78.05|75.85|77.92|75.72|78.05|75.85|77.92|75.72|0
1643197390000|2022-01-26 11:43:10|77.85|75.65|77.85|75.65|77.85|75.65|77.81|75.61|0
1643197400000|2022-01-26 11:43:20|77.81|75.61|77.71|75.51|77.81|75.61|77.65|75.45|0
1643197410000|2022-01-26 11:43:30|77.68|75.48|77.75|75.55|77.85|75.65|77.68|75.48|0
1643197420000|2022-01-26 11:43:40|77.71|75.51|77.78|75.58|77.78|75.58|77.71|75.51|0
1643197430000|2022-01-26 11:43:50|77.81|75.61|77.75|75.55|77.81|75.61|77.75|75.55|0
1643197440000|2022-01-26 11:44:00|77.91|75.71|78.01|75.81|78.01|75.81|77.91|75.71|0
1643197450000|2022-01-26 11:44:10|78.12|75.92|78.05|75.85|78.18|75.98|78.05|75.85|0
1643197460000|2022-01-26 11:44:20|77.98|75.78|77.78|75.58|77.98|75.78|77.78|75.58|0
1643197470000|2022-01-26 11:44:30|77.85|75.65|77.51|75.31|77.85|75.65|77.51|75.31|0
1643197480000|2022-01-26 11:44:40|77.58|75.38|77.51|75.31|77.65|75.45|77.51|75.31|0
1643197490000|2022-01-26 11:44:50|77.48|75.28|77.51|75.31|77.51|75.31|77.38|75.18|0
1643197500000|2022-01-26 11:45:00|77.61|75.41|77.58|75.38|77.61|75.41|77.51|75.31|0
1643197510000|2022-01-26 11:45:10|77.65|75.45|77.74|75.54|77.74|75.54|77.65|75.45|0
1643197520000|2022-01-26 11:45:20|77.78|75.58|77.78|75.58|77.78|75.58|77.74|75.54|0
1643197530000|2022-01-26 11:45:30|77.81|75.61|77.44|75.24|77.81|75.61|77.44|75.24|0
1643197540000|2022-01-26 11:45:40|77.38|75.18|77.34|75.14|77.38|75.18|77.24|75.04|0
1643197550000|2022-01-26 11:45:50|77.41|75.21|77.58|75.38|77.71|75.51|77.41|75.21|0
1643197560000|2022-01-26 11:46:00|77.51|75.31|77.51|75.31|77.51|75.31|77.48|75.28|0
1643197570000|2022-01-26 11:46:10|77.58|75.38|77.58|75.38|77.58|75.38|77.51|75.31|0
1643197580000|2022-01-26 11:46:20|77.51|75.31|77.51|75.31|77.58|75.38|77.51|75.31|0
1643197590000|2022-01-26 11:46:30|77.54|75.34|77.64|75.44|77.64|75.44|77.54|75.34|0
1643197600000|2022-01-26 11:46:40|77.51|75.31|77.51|75.31|77.51|75.31|77.48|75.28|0
1643197610000|2022-01-26 11:46:50|77.44|75.24|77.58|75.38|77.58|75.38|77.44|75.24|0
1643197620000|2022-01-26 11:47:00|77.54|75.34|77.44|75.24|77.58|75.38|77.44|75.24|0
1643197630000|2022-01-26 11:47:10|77.34|75.14|77.38|75.18|77.38|75.18|77.31|75.11|0
1643197640000|2022-01-26 11:47:20|77.44|75.24|77.44|75.24|77.44|75.24|77.41|75.21|0
1643197650000|2022-01-26 11:47:30|77.47|75.27|77.47|75.27|77.47|75.27|77.38|75.18|0
1643197660000|2022-01-26 11:47:40|77.51|75.31|77.38|75.18|77.51|75.31|77.38|75.18|0
1643197670000|2022-01-26 11:47:50|77.31|75.11|77.24|75.04|77.31|75.11|77.24|75.04|0
1643197680000|2022-01-26 11:48:00|77.31|75.11|77.27|75.07|77.31|75.11|77.11|74.91|0
1643197690000|2022-01-26 11:48:10|77.24|75.04|77.31|75.11|77.31|75.11|77.24|75.04|0
1643197700000|2022-01-26 11:48:20|77.24|75.04|77.31|75.11|77.31|75.11|77.17|74.97|0
1643197710000|2022-01-26 11:48:30|77.51|75.31|77.78|75.58|77.81|75.61|77.51|75.31|0
1643197720000|2022-01-26 11:48:40|77.91|75.71|77.74|75.54|77.91|75.71|77.74|75.54|0
1643197730000|2022-01-26 11:48:50|77.91|75.71|77.81|75.61|77.91|75.71|77.81|75.61|0
1643197740000|2022-01-26 11:49:00|77.78|75.58|77.78|75.58|77.88|75.68|77.78|75.58|0
1643197750000|2022-01-26 11:49:10|77.81|75.61|77.85|75.65|77.85|75.65|77.81|75.61|0
1643197760000|2022-01-26 11:49:20|77.88|75.68|77.81|75.61|77.88|75.68|77.81|75.61|0
1643197770000|2022-01-26 11:49:30|77.85|75.65|77.91|75.71|77.91|75.71|77.68|75.48|0
1643197780000|2022-01-26 11:49:40|77.85|75.65|77.74|75.54|77.85|75.65|77.74|75.54|0
1643197790000|2022-01-26 11:49:50|77.68|75.48|77.78|75.58|77.78|75.58|77.68|75.48|0
1643197800000|2022-01-26 11:50:00|77.71|75.51|77.71|75.51|77.71|75.51|77.71|75.51|0
1643197810000|2022-01-26 11:50:10|77.64|75.44|77.71|75.51|77.71|75.51|77.64|75.44|0
1643197820000|2022-01-26 11:50:20|77.91|75.71|77.78|75.58|77.91|75.71|77.78|75.58|0
1643197830000|2022-01-26 11:50:30|77.84|75.64|78.05|75.85|78.05|75.85|77.84|75.64|0
1643197840000|2022-01-26 11:50:40|77.91|75.71|78.08|75.88|78.08|75.88|77.91|75.71|0
1643197850000|2022-01-26 11:50:50|78.18|75.98|77.91|75.71|78.18|75.98|77.91|75.71|0
1643197860000|2022-01-26 11:51:00|77.98|75.78|78.18|75.98|78.18|75.98|77.91|75.71|0
1643197870000|2022-01-26 11:51:10|78.11|75.91|78.32|76.12|78.32|76.12|78.11|75.91|0
1643197880000|2022-01-26 11:51:20|78.39|76.19|78.52|76.32|78.52|76.32|78.38|76.18|0
1643197890000|2022-01-26 11:51:30|78.45|76.25|78.21|76.01|78.45|76.25|78.21|76.01|0
1643197900000|2022-01-26 11:51:40|78.38|76.18|78.32|76.12|78.38|76.18|78.32|76.12|0
1643197910000|2022-01-26 11:51:50|78.35|76.15|78.32|76.12|78.38|76.18|78.32|76.12|0
1643197920000|2022-01-26 11:52:00|78.28|76.08|78.28|76.08|78.28|76.08|78.25|76.05|0
1643197930000|2022-01-26 11:52:10|78.38|76.18|78.45|76.25|78.45|76.25|78.38|76.18|0
1643197940000|2022-01-26 11:52:20|78.38|76.18|78.59|76.39|78.59|76.39|78.38|76.18|0
1643197950000|2022-01-26 11:52:30|78.25|76.05|78.32|76.12|78.32|76.12|78.18|75.98|0
1643197960000|2022-01-26 11:52:40|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1643197970000|2022-01-26 11:52:50|78.11|75.91|78.05|75.85|78.11|75.91|78.05|75.85|0
1643197980000|2022-01-26 11:53:00|78.25|76.05|78.25|76.05|78.32|76.12|78.25|76.05|0
1643197990000|2022-01-26 11:53:10|78.21|76.01|78.08|75.88|78.25|76.05|78.08|75.88|0
1643198000000|2022-01-26 11:53:20|78.11|75.91|77.98|75.78|78.11|75.91|77.98|75.78|0
1643198010000|2022-01-26 11:53:30|78.01|75.81|78.05|75.85|78.05|75.85|77.91|75.71|0
1643198020000|2022-01-26 11:53:40|78.01|75.81|77.98|75.78|78.01|75.81|77.91|75.71|0
1643198030000|2022-01-26 11:53:50|78.11|75.91|78.05|75.85|78.11|75.91|78.05|75.85|0
1643198040000|2022-01-26 11:54:00|77.98|75.78|77.98|75.78|78.05|75.85|77.98|75.78|0
1643198050000|2022-01-26 11:54:10|77.91|75.71|77.91|75.71|77.98|75.78|77.91|75.71|0
1643198070000|2022-01-26 11:54:30|77.98|75.78|77.84|75.64|77.98|75.78|77.84|75.64|0
1643198080000|2022-01-26 11:54:40|77.88|75.68|77.84|75.64|77.88|75.68|77.84|75.64|0
1643198090000|2022-01-26 11:54:50|77.88|75.68|78.05|75.85|78.05|75.85|77.84|75.64|0
1643198100000|2022-01-26 11:55:00|78.11|75.91|78.21|76.01|78.21|76.01|78.11|75.91|0
1643198110000|2022-01-26 11:55:10|78.18|75.98|78.38|76.18|78.38|76.18|78.18|75.98|0
1643198120000|2022-01-26 11:55:20|78.42|76.22|78.45|76.25|78.45|76.25|78.38|76.18|0
1643198130000|2022-01-26 11:55:30|78.25|76.05|78.18|75.98|78.25|76.05|78.18|75.98|0
1643198140000|2022-01-26 11:55:40|78.11|75.91|78.05|75.85|78.11|75.91|78.05|75.85|0
1643198150000|2022-01-26 11:55:50|77.98|75.78|78.01|75.81|78.05|75.85|77.98|75.78|0
1643198160000|2022-01-26 11:56:00|77.98|75.78|77.91|75.71|77.98|75.78|77.88|75.68|0
1643198170000|2022-01-26 11:56:10|77.94|75.74|77.84|75.64|77.94|75.74|77.84|75.64|0
1643198180000|2022-01-26 11:56:20|77.78|75.58|77.84|75.64|77.84|75.64|77.78|75.58|0
1643198190000|2022-01-26 11:56:30|77.78|75.58|77.78|75.58|77.78|75.58|77.71|75.51|0
1643198200000|2022-01-26 11:56:40|78.04|75.84|77.91|75.71|78.04|75.84|77.91|75.71|0
1643198210000|2022-01-26 11:56:50|77.78|75.58|77.77|75.57|77.78|75.58|77.77|75.57|0
1643198220000|2022-01-26 11:57:00|77.71|75.51|77.67|75.47|77.71|75.51|77.67|75.47|0
1643198230000|2022-01-26 11:57:10|77.64|75.44|77.71|75.51|77.77|75.57|77.64|75.44|0
1643198240000|2022-01-26 11:57:20|77.77|75.57|77.91|75.71|77.91|75.71|77.77|75.57|0
1643198250000|2022-01-26 11:57:30|77.77|75.57|77.81|75.61|77.84|75.64|77.77|75.57|0
1643198260000|2022-01-26 11:57:40|77.84|75.64|77.77|75.57|77.84|75.64|77.74|75.54|0
1643198270000|2022-01-26 11:57:50|77.81|75.61|77.84|75.64|77.84|75.64|77.77|75.57|0
1643198280000|2022-01-26 11:58:00|77.77|75.57|77.71|75.51|77.77|75.57|77.67|75.47|0
1643198290000|2022-01-26 11:58:10|77.77|75.57|77.94|75.74|77.98|75.78|77.77|75.57|0
1643198300000|2022-01-26 11:58:20|77.91|75.71|77.84|75.64|77.91|75.71|77.84|75.64|0
1643198310000|2022-01-26 11:58:30|77.81|75.61|77.77|75.57|77.84|75.64|77.77|75.57|0
1643198320000|2022-01-26 11:58:40|77.81|75.61|77.81|75.61|77.81|75.61|77.81|75.61|0
1643198330000|2022-01-26 11:58:50|77.74|75.54|77.81|75.61|77.81|75.61|77.71|75.51|0
1643198340000|2022-01-26 11:59:00|77.77|75.57|78.25|76.05|78.25|76.05|77.77|75.57|0
1643198350000|2022-01-26 11:59:10|78.38|76.18|78.55|76.35|78.59|76.39|78.38|76.18|0
1643198360000|2022-01-26 11:59:20|78.52|76.32|78.72|76.52|78.72|76.52|78.52|76.32|0
1643198370000|2022-01-26 11:59:30|78.65|76.45|78.65|76.45|78.65|76.45|78.59|76.39|0
1643198380000|2022-01-26 11:59:40|78.86|76.66|78.72|76.52|78.92|76.72|78.72|76.52|0
1643198390000|2022-01-26 11:59:50|78.89|76.69|78.86|76.66|78.89|76.69|78.86|76.66|0
1643198400000|2022-01-26 12:00:00|78.79|76.59|78.92|76.72|78.92|76.72|78.79|76.59|0
1643198410000|2022-01-26 12:00:10|78.86|76.66|78.75|76.55|78.86|76.66|78.75|76.55|0
1643198420000|2022-01-26 12:00:20|78.86|76.66|78.38|76.18|78.86|76.66|78.38|76.18|0
1643198430000|2022-01-26 12:00:30|78.31|76.11|77.98|75.78|78.31|76.11|77.98|75.78|0
1643198440000|2022-01-26 12:00:40|78.04|75.84|78.04|75.84|78.08|75.88|78.04|75.84|0
1643198450000|2022-01-26 12:00:50|77.98|75.78|77.84|75.64|77.98|75.78|77.84|75.64|0
1643198460000|2022-01-26 12:01:00|77.91|75.71|77.71|75.51|77.98|75.78|77.71|75.51|0
1643198470000|2022-01-26 12:01:10|77.91|75.71|77.47|75.27|77.91|75.71|77.44|75.24|0
1643198480000|2022-01-26 12:01:20|77.71|75.51|77.71|75.51|77.77|75.57|77.71|75.51|0
1643198490000|2022-01-26 12:01:30|77.64|75.44|77.5|75.3|77.64|75.44|77.5|75.3|0
1643198500000|2022-01-26 12:01:40|77.57|75.37|77.5|75.3|77.57|75.37|77.5|75.3|0
1643198510000|2022-01-26 12:01:50|77.37|75.17|77.37|75.17|77.4|75.2|77.37|75.17|0
1643198520000|2022-01-26 12:02:00|77.44|75.24|77.24|75.04|77.44|75.24|77.17|74.97|0
1643198530000|2022-01-26 12:02:10|77.03|74.83|77.17|74.97|77.17|74.97|77.03|74.83|0
1643198540000|2022-01-26 12:02:20|77.1|74.9|77.1|74.9|77.17|74.97|77.1|74.9|0
1643198550000|2022-01-26 12:02:30|76.9|74.7|76.9|74.7|76.97|74.77|76.9|74.7|0
1643198560000|2022-01-26 12:02:40|76.97|74.77|77.1|74.9|77.1|74.9|76.97|74.77|0
1643198570000|2022-01-26 12:02:50|77.07|74.87|77.17|74.97|77.17|74.97|77.07|74.87|0
1643198580000|2022-01-26 12:03:00|77.03|74.83|77|74.8|77.03|74.83|77|74.8|0
1643198590000|2022-01-26 12:03:10|77.13|74.93|76.83|74.63|77.13|74.93|76.83|74.63|0
1643198600000|2022-01-26 12:03:20|76.77|74.57|76.83|74.63|76.83|74.63|76.77|74.57|0
1643198610000|2022-01-26 12:03:30|76.9|74.7|76.7|74.5|76.9|74.7|76.7|74.5|0
1643198620000|2022-01-26 12:03:40|76.83|74.63|76.9|74.7|76.97|74.77|76.83|74.63|0
1643198630000|2022-01-26 12:03:50|76.83|74.63|76.83|74.63|76.83|74.63|76.83|74.63|0
1643198640000|2022-01-26 12:04:00|76.77|74.57|76.63|74.43|76.77|74.57|76.63|74.43|0
1643198650000|2022-01-26 12:04:10|76.6|74.4|76.57|74.37|76.63|74.43|76.57|74.37|0
1643198660000|2022-01-26 12:04:20|76.63|74.43|76.63|74.43|76.7|74.5|76.63|74.43|0
1643198670000|2022-01-26 12:04:30|76.7|74.5|76.5|74.3|76.7|74.5|76.5|74.3|0
1643198680000|2022-01-26 12:04:40|76.43|74.23|76.53|74.33|76.53|74.33|76.43|74.23|0
1643198690000|2022-01-26 12:04:50|76.63|74.43|76.73|74.53|76.73|74.53|76.63|74.43|0
1643198700000|2022-01-26 12:05:00|76.7|74.5|76.5|74.3|76.7|74.5|76.5|74.3|0
1643198710000|2022-01-26 12:05:10|76.4|74.2|76.53|74.33|76.53|74.33|76.4|74.2|0
1643198720000|2022-01-26 12:05:20|76.57|74.37|76.5|74.3|76.57|74.37|76.5|74.3|0
1643198730000|2022-01-26 12:05:30|76.57|74.37|76.57|74.37|76.57|74.37|76.53|74.33|0
1643198740000|2022-01-26 12:05:40|76.5|74.3|76.53|74.33|76.57|74.37|76.5|74.3|0
1643198750000|2022-01-26 12:05:50|76.5|74.3|76.53|74.33|76.57|74.37|76.5|74.3|0
1643198760000|2022-01-26 12:06:00|76.57|74.37|76.57|74.37|76.57|74.37|76.5|74.3|0
1643198770000|2022-01-26 12:06:10|76.6|74.4|76.77|74.57|76.77|74.57|76.6|74.4|0
1643198780000|2022-01-26 12:06:20|76.9|74.7|76.77|74.57|76.9|74.7|76.77|74.57|0
1643198790000|2022-01-26 12:06:30|76.83|74.63|76.9|74.7|76.97|74.77|76.83|74.63|0
1643198800000|2022-01-26 12:06:40|76.97|74.77|77|74.8|77.03|74.83|76.97|74.77|0
1643198810000|2022-01-26 12:06:50|77.03|74.83|77.1|74.9|77.1|74.9|77.03|74.83|0
1643198820000|2022-01-26 12:07:00|77.03|74.83|77.03|74.83|77.1|74.9|77.03|74.83|0
1643198830000|2022-01-26 12:07:10|76.97|74.77|77.03|74.83|77.1|74.9|76.97|74.77|0
1643198840000|2022-01-26 12:07:20|77.06|74.86|77.03|74.83|77.1|74.9|77.03|74.83|0
1643198850000|2022-01-26 12:07:30|77.1|74.9|77.1|74.9|77.1|74.9|77.03|74.83|0
1643198860000|2022-01-26 12:07:40|77.17|74.97|77.17|74.97|77.17|74.97|77.17|74.97|0
1643198870000|2022-01-26 12:07:50|77.23|75.03|77.23|75.03|77.37|75.17|77.23|75.03|0
1643198880000|2022-01-26 12:08:00|77.3|75.1|77.1|74.9|77.3|75.1|77.1|74.9|0
1643198890000|2022-01-26 12:08:10|76.83|74.63|76.7|74.5|76.83|74.63|76.7|74.5|0
1643198900000|2022-01-26 12:08:20|76.77|74.57|76.97|74.77|76.97|74.77|76.77|74.57|0
1643198910000|2022-01-26 12:08:30|76.9|74.7|76.83|74.63|76.9|74.7|76.76|74.56|0
1643198920000|2022-01-26 12:08:40|76.9|74.7|76.83|74.63|76.9|74.7|76.83|74.63|0
1643198930000|2022-01-26 12:08:50|76.9|74.7|76.97|74.77|77.03|74.83|76.9|74.7|0
1643198940000|2022-01-26 12:09:00|76.9|74.7|76.73|74.53|76.93|74.73|76.7|74.5|0
1643198950000|2022-01-26 12:09:10|76.7|74.5|76.63|74.43|76.76|74.56|76.63|74.43|0
1643198960000|2022-01-26 12:09:20|76.76|74.56|76.66|74.46|76.76|74.56|76.63|74.43|0
1643198970000|2022-01-26 12:09:30|76.83|74.63|76.83|74.63|76.96|74.76|76.83|74.63|0
1643198980000|2022-01-26 12:09:40|76.86|74.66|76.56|74.36|76.9|74.7|76.56|74.36|0
1643198990000|2022-01-26 12:09:50|76.7|74.5|76.76|74.56|76.8|74.6|76.7|74.5|0
1643199000000|2022-01-26 12:10:00|76.73|74.53|76.76|74.56|76.76|74.56|76.7|74.5|0
1643199010000|2022-01-26 12:10:10|76.7|74.5|76.5|74.3|76.7|74.5|76.5|74.3|0
1643199020000|2022-01-26 12:10:20|76.56|74.36|76.4|74.2|76.56|74.36|76.4|74.2|0
1643199030000|2022-01-26 12:10:30|76.36|74.16|76.03|73.83|76.36|74.16|76.03|73.83|0
1643199040000|2022-01-26 12:10:40|75.97|73.77|75.97|73.77|76.13|73.93|75.97|73.77|0
1643199050000|2022-01-26 12:10:50|76.03|73.83|76.06|73.86|76.17|73.97|76.03|73.83|0
1643199060000|2022-01-26 12:11:00|76.03|73.83|76.1|73.9|76.17|73.97|76.03|73.83|0
1643199070000|2022-01-26 12:11:10|76.23|74.03|76.36|74.16|76.36|74.16|76.23|74.03|0
1643199080000|2022-01-26 12:11:20|76.53|74.33|76.63|74.43|76.63|74.43|76.5|74.3|0
1643199090000|2022-01-26 12:11:30|76.76|74.56|76.7|74.5|76.8|74.6|76.7|74.5|0
1643199100000|2022-01-26 12:11:40|76.63|74.43|76.5|74.3|76.63|74.43|76.5|74.3|0
1643199110000|2022-01-26 12:11:50|76.56|74.36|76.7|74.5|76.7|74.5|76.5|74.3|0
1643199120000|2022-01-26 12:12:00|76.66|74.46|76.63|74.43|76.66|74.46|76.63|74.43|0
1643199130000|2022-01-26 12:12:10|76.66|74.46|76.7|74.5|76.7|74.5|76.66|74.46|0
1643199140000|2022-01-26 12:12:20|76.76|74.56|76.73|74.53|76.76|74.56|76.73|74.53|0
1643199150000|2022-01-26 12:12:30|76.76|74.56|76.83|74.63|76.86|74.66|76.76|74.56|0
1643199160000|2022-01-26 12:12:40|76.76|74.56|76.76|74.56|76.76|74.56|76.76|74.56|0
1643199170000|2022-01-26 12:12:50|76.7|74.5|76.83|74.63|76.83|74.63|76.66|74.46|0
1643199180000|2022-01-26 12:13:00|76.8|74.6|76.83|74.63|76.9|74.7|76.8|74.6|0
1643199190000|2022-01-26 12:13:10|76.86|74.66|76.83|74.63|76.9|74.7|76.83|74.63|0
1643199200000|2022-01-26 12:13:20|76.86|74.66|76.9|74.7|76.9|74.7|76.86|74.66|0
1643199210000|2022-01-26 12:13:30|76.83|74.63|76.83|74.63|76.9|74.7|76.83|74.63|0
1643199220000|2022-01-26 12:13:40|76.9|74.7|76.86|74.66|76.9|74.7|76.86|74.66|0
1643199230000|2022-01-26 12:13:50|76.83|74.63|76.7|74.5|76.83|74.63|76.7|74.5|0
1643199240000|2022-01-26 12:14:00|76.56|74.36|76.5|74.3|76.56|74.36|76.43|74.23|0
1643199250000|2022-01-26 12:14:10|76.36|74.16|76.23|74.03|76.36|74.16|76.23|74.03|0
1643199260000|2022-01-26 12:14:20|76.13|73.93|76.1|73.9|76.13|73.93|76.1|73.9|0
1643199270000|2022-01-26 12:14:30|75.93|73.73|75.6|73.4|75.93|73.73|75.6|73.4|0
1643199280000|2022-01-26 12:14:40|75.53|73.33|75.57|73.37|75.57|73.37|75.53|73.33|0
1643199290000|2022-01-26 12:14:50|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1643199300000|2022-01-26 12:15:00|75.57|73.37|75.47|73.27|75.57|73.37|75.47|73.27|0
1643199310000|2022-01-26 12:15:10|75.44|73.24|75.2|73|75.44|73.24|75.17|72.97|0
1643199320000|2022-01-26 12:15:20|75.24|73.04|74.71|72.51|75.24|73.04|74.71|72.51|0
1643199330000|2022-01-26 12:15:30|74.58|72.38|74.91|72.71|74.91|72.71|74.45|72.25|0
1643199340000|2022-01-26 12:15:40|75.11|72.91|75.3|73.1|75.3|73.1|75.11|72.91|0
1643199350000|2022-01-26 12:15:50|75.17|72.97|75.5|73.3|75.5|73.3|75.17|72.97|0
1643199360000|2022-01-26 12:16:00|75.57|73.37|75.57|73.37|75.6|73.4|75.44|73.24|0
1643199370000|2022-01-26 12:16:10|75.63|73.43|75.77|73.57|75.77|73.57|75.63|73.43|0
1643199380000|2022-01-26 12:16:20|75.7|73.5|75.63|73.43|75.7|73.5|75.6|73.4|0
1643199390000|2022-01-26 12:16:30|75.5|73.3|75.57|73.37|75.57|73.37|75.5|73.3|0
1643199400000|2022-01-26 12:16:40|75.5|73.3|75.44|73.24|75.5|73.3|75.44|73.24|0
1643199410000|2022-01-26 12:16:50|75.17|72.97|75.11|72.91|75.17|72.97|75.11|72.91|0
1643199420000|2022-01-26 12:17:00|75.17|72.97|74.91|72.71|75.17|72.97|74.91|72.71|0
1643199430000|2022-01-26 12:17:10|74.81|72.61|74.98|72.78|74.98|72.78|74.81|72.61|0
1643199440000|2022-01-26 12:17:20|75.11|72.91|74.91|72.71|75.11|72.91|74.91|72.71|0
1643199450000|2022-01-26 12:17:30|74.98|72.78|74.88|72.68|74.98|72.78|74.88|72.68|0
1643199460000|2022-01-26 12:17:40|74.91|72.71|74.84|72.64|74.94|72.74|74.84|72.64|0
1643199470000|2022-01-26 12:17:50|74.88|72.68|75.04|72.84|75.04|72.84|74.88|72.68|0
1643199480000|2022-01-26 12:18:00|75.11|72.91|75.24|73.04|75.24|73.04|75.11|72.91|0
1643199490000|2022-01-26 12:18:10|75.37|73.17|75.3|73.1|75.37|73.17|75.27|73.07|0
1643199500000|2022-01-26 12:18:20|75.37|73.17|75.24|73.04|75.37|73.17|75.24|73.04|0
1643199510000|2022-01-26 12:18:30|75.3|73.1|75.37|73.17|75.37|73.17|75.3|73.1|0
1643199520000|2022-01-26 12:18:40|75.3|73.1|75.24|73.04|75.3|73.1|75.11|72.91|0
1643199530000|2022-01-26 12:18:50|75.04|72.84|75.04|72.84|75.11|72.91|75.04|72.84|0
1643199540000|2022-01-26 12:19:00|75.11|72.91|75.4|73.2|75.4|73.2|75.11|72.91|0
1643199550000|2022-01-26 12:19:10|75.43|73.23|75.4|73.2|75.43|73.23|75.4|73.2|0
1643199560000|2022-01-26 12:19:20|75.27|73.07|75.24|73.04|75.27|73.07|75.24|73.04|0
1643199570000|2022-01-26 12:19:30|75.17|72.97|75.24|73.04|75.3|73.1|75.17|72.97|0
1643199580000|2022-01-26 12:19:40|75.17|72.97|75.11|72.91|75.17|72.97|75.07|72.87|0
1643199590000|2022-01-26 12:19:50|75.04|72.84|74.78|72.58|75.04|72.84|74.78|72.58|0
1643199600000|2022-01-26 12:20:00|74.71|72.51|74.78|72.58|74.84|72.64|74.71|72.51|0
1643199610000|2022-01-26 12:20:10|74.81|72.61|74.78|72.58|74.81|72.61|74.78|72.58|0
1643199620000|2022-01-26 12:20:20|74.65|72.45|74.71|72.51|74.71|72.51|74.65|72.45|0
1643199630000|2022-01-26 12:20:30|74.68|72.48|74.65|72.45|74.71|72.51|74.65|72.45|0
1643199640000|2022-01-26 12:20:40|74.78|72.58|74.78|72.58|74.84|72.64|74.78|72.58|0
1643199650000|2022-01-26 12:20:50|74.84|72.64|74.78|72.58|74.84|72.64|74.78|72.58|0
1643199660000|2022-01-26 12:21:00|74.81|72.61|74.84|72.64|74.84|72.64|74.78|72.58|0
1643199670000|2022-01-26 12:21:10|74.78|72.58|74.78|72.58|74.78|72.58|74.78|72.58|0
1643199680000|2022-01-26 12:21:20|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1643199690000|2022-01-26 12:21:30|74.91|72.71|74.91|72.71|74.91|72.71|74.91|72.71|0
1643199700000|2022-01-26 12:21:40|74.97|72.77|75.07|72.87|75.1|72.9|74.97|72.77|0
1643199710000|2022-01-26 12:21:50|75.04|72.84|75.1|72.9|75.1|72.9|75.04|72.84|0
1643199720000|2022-01-26 12:22:00|75.17|72.97|75.07|72.87|75.17|72.97|75.07|72.87|0
1643199730000|2022-01-26 12:22:10|75.04|72.84|75.07|72.87|75.07|72.87|75.04|72.84|0
1643199740000|2022-01-26 12:22:20|75.1|72.9|75.17|72.97|75.17|72.97|75.07|72.87|0
1643199750000|2022-01-26 12:22:30|75.24|73.04|75.3|73.1|75.3|73.1|75.24|73.04|0
1643199760000|2022-01-26 12:22:40|75.17|72.97|75.24|73.04|75.24|73.04|75.17|72.97|0
1643199770000|2022-01-26 12:22:50|75.2|73|75.17|72.97|75.24|73.04|75.17|72.97|0
1643199780000|2022-01-26 12:23:00|75.2|73|75.17|72.97|75.24|73.04|75.17|72.97|0
1643199790000|2022-01-26 12:23:10|75.24|73.04|74.97|72.77|75.24|73.04|74.97|72.77|0
1643199800000|2022-01-26 12:23:20|74.84|72.64|74.94|72.74|74.97|72.77|74.84|72.64|0
1643199810000|2022-01-26 12:23:30|74.97|72.77|74.78|72.58|74.97|72.77|74.78|72.58|0
1643199820000|2022-01-26 12:23:40|74.74|72.54|74.78|72.58|74.78|72.58|74.74|72.54|0
1643199830000|2022-01-26 12:23:50|74.68|72.48|74.45|72.25|74.68|72.48|74.45|72.25|0
1643199840000|2022-01-26 12:24:00|74.51|72.31|74.58|72.38|74.58|72.38|74.45|72.25|0
1643199850000|2022-01-26 12:24:10|74.65|72.45|74.58|72.38|74.65|72.45|74.51|72.31|0
1643199860000|2022-01-26 12:24:20|74.65|72.45|74.58|72.38|74.65|72.45|74.58|72.38|0
1643199870000|2022-01-26 12:24:30|74.51|72.31|74.06|71.86|74.51|72.31|74.06|71.86|0
1643199880000|2022-01-26 12:24:40|73.93|71.73|73.86|71.66|73.93|71.73|73.83|71.63|0
1643199890000|2022-01-26 12:24:50|74.19|71.99|73.93|71.73|74.19|71.99|73.93|71.73|0
1643199900000|2022-01-26 12:25:00|74.19|71.99|74.12|71.92|74.19|71.99|74.12|71.92|0
1643199910000|2022-01-26 12:25:10|74.32|72.12|74.45|72.25|74.51|72.31|74.32|72.12|0
1643199920000|2022-01-26 12:25:20|74.38|72.18|74.45|72.25|74.45|72.25|74.38|72.18|0
1643199930000|2022-01-26 12:25:30|74.51|72.31|74.58|72.38|74.58|72.38|74.51|72.31|0
1643199940000|2022-01-26 12:25:40|74.45|72.25|74.58|72.38|74.58|72.38|74.45|72.25|0
1643199950000|2022-01-26 12:25:50|74.61|72.41|74.51|72.31|74.61|72.41|74.45|72.25|0
1643199960000|2022-01-26 12:26:00|74.61|72.41|74.64|72.44|74.64|72.44|74.58|72.38|0
1643199970000|2022-01-26 12:26:10|74.78|72.58|74.64|72.44|74.78|72.58|74.64|72.44|0
1643199980000|2022-01-26 12:26:20|74.78|72.58|74.97|72.77|74.97|72.77|74.78|72.58|0
1643199990000|2022-01-26 12:26:30|74.91|72.71|74.87|72.67|74.91|72.71|74.84|72.64|0
1643200000000|2022-01-26 12:26:40|74.91|72.71|74.97|72.77|74.97|72.77|74.91|72.71|0
1643200010000|2022-01-26 12:26:50|74.91|72.71|74.91|72.71|74.97|72.77|74.91|72.71|0
1643200020000|2022-01-26 12:27:00|74.97|72.77|74.91|72.71|75.04|72.84|74.91|72.71|0
1643200030000|2022-01-26 12:27:10|74.97|72.77|74.91|72.71|74.97|72.77|74.91|72.71|0
1643200040000|2022-01-26 12:27:20|74.97|72.77|75.04|72.84|75.04|72.84|74.91|72.71|0
1643200050000|2022-01-26 12:27:30|75.1|72.9|75.1|72.9|75.13|72.93|75.1|72.9|0
1643200060000|2022-01-26 12:27:40|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1643200070000|2022-01-26 12:27:50|75.07|72.87|75.1|72.9|75.1|72.9|75.04|72.84|0
1643200080000|2022-01-26 12:28:00|74.97|72.77|75.1|72.9|75.1|72.9|74.97|72.77|0
1643200090000|2022-01-26 12:28:10|75.17|72.97|75.37|73.17|75.37|73.17|75.1|72.9|0
1643200110000|2022-01-26 12:28:30|75.3|73.1|75.37|73.17|75.37|73.17|75.3|73.1|0
1643200120000|2022-01-26 12:28:40|75.3|73.1|75.37|73.17|75.43|73.23|75.3|73.1|0
1643200130000|2022-01-26 12:28:50|75.27|73.07|75.23|73.03|75.27|73.07|75.23|73.03|0
1643200140000|2022-01-26 12:29:00|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1643200150000|2022-01-26 12:29:10|75.23|73.03|75.36|73.16|75.36|73.16|75.23|73.03|0
1643200160000|2022-01-26 12:29:20|75.3|73.1|75.4|73.2|75.4|73.2|75.3|73.1|0
1643200170000|2022-01-26 12:29:30|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1643200180000|2022-01-26 12:29:40|75.36|73.16|75.53|73.33|75.53|73.33|75.36|73.16|0
1643200190000|2022-01-26 12:29:50|75.63|73.43|75.63|73.43|75.63|73.43|75.56|73.36|0
1643200200000|2022-01-26 12:30:00|75.69|73.49|75.89|73.69|75.89|73.69|75.69|73.49|0
1643200210000|2022-01-26 12:30:10|76.09|73.89|76.03|73.83|76.09|73.89|75.96|73.76|0
1643200220000|2022-01-26 12:30:20|75.89|73.69|75.76|73.56|76.02|73.82|75.76|73.56|0
1643200230000|2022-01-26 12:30:30|75.63|73.43|75.96|73.76|75.96|73.76|75.63|73.43|0
1643200240000|2022-01-26 12:30:40|75.89|73.69|76.09|73.89|76.09|73.89|75.89|73.69|0
1643200250000|2022-01-26 12:30:50|76.02|73.82|76.02|73.82|76.09|73.89|76.02|73.82|0
1643200260000|2022-01-26 12:31:00|75.89|73.69|75.92|73.72|75.92|73.72|75.83|73.63|0
1643200270000|2022-01-26 12:31:10|75.96|73.76|76.22|74.02|76.22|74.02|75.96|73.76|0
1643200280000|2022-01-26 12:31:20|76.16|73.96|76.09|73.89|76.16|73.96|76.09|73.89|0
1643200290000|2022-01-26 12:31:30|76.12|73.92|76.02|73.82|76.12|73.92|76.02|73.82|0
1643200300000|2022-01-26 12:31:40|75.89|73.69|76.02|73.82|76.02|73.82|75.83|73.63|0
1643200310000|2022-01-26 12:31:50|75.83|73.63|75.89|73.69|75.89|73.69|75.83|73.63|0
1643200320000|2022-01-26 12:32:00|75.76|73.56|75.69|73.49|75.76|73.56|75.63|73.43|0
1643200330000|2022-01-26 12:32:10|75.63|73.43|75.56|73.36|75.69|73.49|75.5|73.3|0
1643200340000|2022-01-26 12:32:20|75.63|73.43|75.52|73.32|75.63|73.43|75.32|73.12|0
1643200350000|2022-01-26 12:32:30|75.46|73.26|76.29|74.09|76.32|74.12|75.46|73.26|0
1643200360000|2022-01-26 12:32:40|76.35|74.15|76.29|74.09|76.35|74.15|76.29|74.09|0
1643200370000|2022-01-26 12:32:50|76.25|74.05|76.29|74.09|76.29|74.09|76.25|74.05|0
1643200380000|2022-01-26 12:33:00|76.35|74.15|76.02|73.82|76.35|74.15|76.02|73.82|0
1643200390000|2022-01-26 12:33:10|76.06|73.86|76.29|74.09|76.29|74.09|76.06|73.86|0
1643200400000|2022-01-26 12:33:20|76.22|74.02|76.22|74.02|76.22|74.02|76.16|73.96|0
1643200410000|2022-01-26 12:33:30|76.29|74.09|76.42|74.22|76.49|74.29|76.29|74.09|0
1643200420000|2022-01-26 12:33:40|76.35|74.15|76.35|74.15|76.35|74.15|76.35|74.15|0
1643200430000|2022-01-26 12:33:50|76.22|74.02|76.22|74.02|76.22|74.02|76.22|74.02|0
1643200440000|2022-01-26 12:34:00|76.29|74.09|76.42|74.22|76.42|74.22|76.29|74.09|0
1643200450000|2022-01-26 12:34:10|76.49|74.29|76.35|74.15|76.49|74.29|76.35|74.15|0
1643200460000|2022-01-26 12:34:20|76.42|74.22|76.16|73.96|76.42|74.22|76.16|73.96|0
1643200470000|2022-01-26 12:34:30|76.35|74.15|76.22|74.02|76.35|74.15|76.22|74.02|0
1643200480000|2022-01-26 12:34:40|76.29|74.09|76.42|74.22|76.42|74.22|76.29|74.09|0
1643200490000|2022-01-26 12:34:50|76.39|74.19|76.49|74.29|76.55|74.35|76.39|74.19|0
1643200500000|2022-01-26 12:35:00|76.55|74.35|76.49|74.29|76.55|74.35|76.35|74.15|0
1643200510000|2022-01-26 12:35:10|76.55|74.35|76.65|74.45|76.65|74.45|76.55|74.35|0
1643200520000|2022-01-26 12:35:20|76.69|74.49|76.82|74.62|76.82|74.62|76.69|74.49|0
1643200530000|2022-01-26 12:35:30|76.69|74.49|76.75|74.55|76.75|74.55|76.62|74.42|0
1643200540000|2022-01-26 12:35:40|76.69|74.49|76.75|74.55|76.75|74.55|76.62|74.42|0
1643200550000|2022-01-26 12:35:50|76.58|74.38|76.55|74.35|76.62|74.42|76.55|74.35|0
1643200560000|2022-01-26 12:36:00|76.62|74.42|76.62|74.42|76.75|74.55|76.62|74.42|0
1643200570000|2022-01-26 12:36:10|76.69|74.49|76.82|74.62|76.82|74.62|76.69|74.49|0
1643200590000|2022-01-26 12:36:30|76.88|74.68|77.08|74.88|77.08|74.88|76.88|74.68|0
1643200600000|2022-01-26 12:36:40|77.02|74.82|77.02|74.82|77.02|74.82|77.02|74.82|0
1643200610000|2022-01-26 12:36:50|76.95|74.75|76.95|74.75|76.95|74.75|76.88|74.68|0
1643200620000|2022-01-26 12:37:00|76.75|74.55|76.75|74.55|76.82|74.62|76.68|74.48|0
1643200630000|2022-01-26 12:37:10|76.82|74.62|76.85|74.65|76.85|74.65|76.82|74.62|0
1643200640000|2022-01-26 12:37:20|76.88|74.68|76.98|74.78|76.98|74.78|76.88|74.68|0
1643200650000|2022-01-26 12:37:30|77.05|74.85|77.02|74.82|77.15|74.95|77.02|74.82|0
1643200660000|2022-01-26 12:37:40|76.88|74.68|76.82|74.62|76.88|74.68|76.82|74.62|0
1643200670000|2022-01-26 12:37:50|76.88|74.68|76.95|74.75|76.95|74.75|76.88|74.68|0
1643200680000|2022-01-26 12:38:00|77.02|74.82|77.05|74.85|77.08|74.88|77.02|74.82|0
1643200690000|2022-01-26 12:38:10|77.02|74.82|77.08|74.88|77.08|74.88|77.02|74.82|0
1643200700000|2022-01-26 12:38:20|77.02|74.82|76.88|74.68|77.02|74.82|76.88|74.68|0
1643200710000|2022-01-26 12:38:30|76.95|74.75|77.02|74.82|77.02|74.82|76.95|74.75|0
1643200720000|2022-01-26 12:38:40|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1643200730000|2022-01-26 12:38:50|76.92|74.72|76.95|74.75|76.95|74.75|76.92|74.72|0
1643200740000|2022-01-26 12:39:00|76.88|74.68|76.82|74.62|76.88|74.68|76.82|74.62|0
1643200750000|2022-01-26 12:39:10|76.78|74.58|76.82|74.62|76.82|74.62|76.75|74.55|0
1643200760000|2022-01-26 12:39:20|76.75|74.55|76.62|74.42|76.75|74.55|76.62|74.42|0
1643200770000|2022-01-26 12:39:30|76.58|74.38|76.55|74.35|76.62|74.42|76.55|74.35|0
1643200780000|2022-01-26 12:39:40|76.58|74.38|76.58|74.38|76.62|74.42|76.58|74.38|0
1643200790000|2022-01-26 12:39:50|76.62|74.42|76.82|74.62|76.82|74.62|76.62|74.42|0
1643200800000|2022-01-26 12:40:00|76.88|74.68|76.82|74.62|76.88|74.68|76.82|74.62|0
1643200810000|2022-01-26 12:40:10|76.78|74.58|76.48|74.28|76.82|74.62|76.48|74.28|0
1643200820000|2022-01-26 12:40:20|76.62|74.42|76.62|74.42|76.68|74.48|76.62|74.42|0
1643200830000|2022-01-26 12:40:30|76.68|74.48|76.62|74.42|76.68|74.48|76.62|74.42|0
1643200840000|2022-01-26 12:40:40|76.48|74.28|76.62|74.42|76.62|74.42|76.48|74.28|0
1643200850000|2022-01-26 12:40:50|76.55|74.35|76.22|74.02|76.55|74.35|76.22|74.02|0
1643200860000|2022-01-26 12:41:00|76.42|74.22|76.48|74.28|76.55|74.35|76.42|74.22|0
1643200870000|2022-01-26 12:41:10|76.55|74.35|76.35|74.15|76.55|74.35|76.35|74.15|0
1643200880000|2022-01-26 12:41:20|76.42|74.22|76.42|74.22|76.48|74.28|76.42|74.22|0
1643200890000|2022-01-26 12:41:30|76.45|74.25|76.48|74.28|76.48|74.28|76.42|74.22|0
1643200900000|2022-01-26 12:41:40|76.45|74.25|76.35|74.15|76.45|74.25|76.35|74.15|0
1643200910000|2022-01-26 12:41:50|76.38|74.18|76.35|74.15|76.42|74.22|76.35|74.15|0
1643200920000|2022-01-26 12:42:00|76.22|74.02|76.09|73.89|76.22|74.02|76.09|73.89|0
1643200930000|2022-01-26 12:42:10|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1643200940000|2022-01-26 12:42:20|75.99|73.79|75.95|73.75|76.02|73.82|75.95|73.75|0
1643200950000|2022-01-26 12:42:30|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1643200960000|2022-01-26 12:42:40|76.09|73.89|76.09|73.89|76.09|73.89|76.09|73.89|0
1643200970000|2022-01-26 12:42:50|76.02|73.82|75.95|73.75|76.02|73.82|75.89|73.69|0
1643200980000|2022-01-26 12:43:00|75.82|73.62|75.89|73.69|75.89|73.69|75.82|73.62|0
1643200990000|2022-01-26 12:43:10|75.62|73.42|75.52|73.32|75.62|73.42|75.52|73.32|0
1643201000000|2022-01-26 12:43:20|75.43|73.23|75.56|73.36|75.56|73.36|75.43|73.23|0
1643201010000|2022-01-26 12:43:30|75.49|73.29|75.29|73.09|75.49|73.29|75.29|73.09|0
1643201020000|2022-01-26 12:43:40|75.23|73.03|75.29|73.09|75.29|73.09|75.23|73.03|0
1643201030000|2022-01-26 12:43:50|75.26|73.06|75.29|73.09|75.29|73.09|75.23|73.03|0
1643201040000|2022-01-26 12:44:00|75.23|73.03|75.26|73.06|75.29|73.09|75.23|73.03|0
1643201050000|2022-01-26 12:44:10|75.23|73.03|75.1|72.9|75.23|73.03|75.1|72.9|0
1643201060000|2022-01-26 12:44:20|75.16|72.96|75.16|72.96|75.23|73.03|75.16|72.96|0
1643201070000|2022-01-26 12:44:30|75.29|73.09|75.23|73.03|75.29|73.09|75.23|73.03|0
1643201080000|2022-01-26 12:44:40|75.26|73.06|75.16|72.96|75.26|73.06|75.16|72.96|0
1643201090000|2022-01-26 12:44:50|75.29|73.09|75.33|73.13|75.39|73.19|75.29|73.09|0
1643201100000|2022-01-26 12:45:00|75.36|73.16|75.36|73.16|75.49|73.29|75.36|73.16|0
1643201110000|2022-01-26 12:45:10|75.29|73.09|75.16|72.96|75.29|73.09|75.16|72.96|0
1643201120000|2022-01-26 12:45:20|75.19|72.99|75.1|72.9|75.19|72.99|75.1|72.9|0
1643201130000|2022-01-26 12:45:30|75.16|72.96|75.19|72.99|75.29|73.09|75.16|72.96|0
1643201140000|2022-01-26 12:45:40|75.23|73.03|75.29|73.09|75.29|73.09|75.23|73.03|0
1643201150000|2022-01-26 12:45:50|75.36|73.16|75.56|73.36|75.56|73.36|75.36|73.16|0
1643201160000|2022-01-26 12:46:00|75.62|73.42|75.49|73.29|75.62|73.42|75.49|73.29|0
1643201170000|2022-01-26 12:46:10|75.36|73.16|75.39|73.19|75.39|73.19|75.36|73.16|0
1643201180000|2022-01-26 12:46:20|75.43|73.23|75.69|73.49|75.69|73.49|75.43|73.23|0
1643201190000|2022-01-26 12:46:30|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1643201200000|2022-01-26 12:46:40|75.82|73.62|75.82|73.62|75.82|73.62|75.79|73.59|0
1643201210000|2022-01-26 12:46:50|75.75|73.55|75.79|73.59|75.79|73.59|75.75|73.55|0
1643201220000|2022-01-26 12:47:00|75.75|73.55|75.75|73.55|75.75|73.55|75.69|73.49|0
1643201230000|2022-01-26 12:47:10|75.69|73.49|75.69|73.49|75.69|73.49|75.62|73.42|0
1643201240000|2022-01-26 12:47:20|75.62|73.42|75.39|73.19|75.69|73.49|75.39|73.19|0
1643201250000|2022-01-26 12:47:30|75.29|73.09|75.16|72.96|75.29|73.09|75.16|72.96|0
1643201260000|2022-01-26 12:47:40|75.13|72.93|75.03|72.83|75.16|72.96|75.03|72.83|0
1643201270000|2022-01-26 12:47:50|75.1|72.9|75.36|73.16|75.36|73.16|75.1|72.9|0
1643201280000|2022-01-26 12:48:00|75.29|73.09|75.23|73.03|75.29|73.09|75.23|73.03|0
1643201290000|2022-01-26 12:48:10|75.36|73.16|75.49|73.29|75.49|73.29|75.36|73.16|0
1643201300000|2022-01-26 12:48:20|75.42|73.22|75.49|73.29|75.49|73.29|75.42|73.22|0
1643201310000|2022-01-26 12:48:30|75.42|73.22|75.49|73.29|75.56|73.36|75.42|73.22|0
1643201320000|2022-01-26 12:48:40|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1643201330000|2022-01-26 12:48:50|75.56|73.36|75.56|73.36|75.56|73.36|75.49|73.29|0
1643201340000|2022-01-26 12:49:00|75.36|73.16|75.39|73.19|75.39|73.19|75.36|73.16|0
1643201350000|2022-01-26 12:49:10|75.36|73.16|75.29|73.09|75.36|73.16|75.29|73.09|0
1643201360000|2022-01-26 12:49:20|75.19|72.99|75.23|73.03|75.26|73.06|75.16|72.96|0
1643201370000|2022-01-26 12:49:30|75.19|72.99|75.1|72.9|75.19|72.99|75.1|72.9|0
1643201380000|2022-01-26 12:49:40|75.03|72.83|74.83|72.63|75.03|72.83|74.83|72.63|0
1643201390000|2022-01-26 12:49:50|74.9|72.7|75|72.8|75.1|72.9|74.9|72.7|0
1643201400000|2022-01-26 12:50:00|75.23|73.03|75.36|73.16|75.36|73.16|75.23|73.03|0
1643201410000|2022-01-26 12:50:10|75.42|73.22|75.49|73.29|75.49|73.29|75.42|73.22|0
1643201420000|2022-01-26 12:50:20|75.39|73.19|75.56|73.36|75.56|73.36|75.39|73.19|0
1643201430000|2022-01-26 12:50:30|75.69|73.49|75.78|73.58|75.78|73.58|75.69|73.49|0
1643201440000|2022-01-26 12:50:40|75.75|73.55|75.59|73.39|75.75|73.55|75.49|73.29|0
1643201450000|2022-01-26 12:50:50|75.62|73.42|75.49|73.29|75.69|73.49|75.49|73.29|0
1643201460000|2022-01-26 12:51:00|75.55|73.35|75.69|73.49|75.69|73.49|75.49|73.29|0
1643201470000|2022-01-26 12:51:10|75.75|73.55|75.95|73.75|75.95|73.75|75.75|73.55|0
1643201480000|2022-01-26 12:51:20|75.82|73.62|75.69|73.49|75.82|73.62|75.69|73.49|0
1643201500000|2022-01-26 12:51:40|75.62|73.42|75.69|73.49|75.69|73.49|75.62|73.42|0
1643201510000|2022-01-26 12:51:50|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1643201520000|2022-01-26 12:52:00|75.82|73.62|75.88|73.68|75.88|73.68|75.82|73.62|0
1643201530000|2022-01-26 12:52:10|75.95|73.75|75.82|73.62|75.95|73.75|75.82|73.62|0
1643201540000|2022-01-26 12:52:20|75.88|73.68|75.75|73.55|75.95|73.75|75.75|73.55|0
1643201550000|2022-01-26 12:52:30|75.82|73.62|75.88|73.68|76.02|73.82|75.82|73.62|0
1643201560000|2022-01-26 12:52:40|75.82|73.62|75.85|73.65|75.85|73.65|75.82|73.62|0
1643201570000|2022-01-26 12:52:50|75.75|73.55|75.75|73.55|75.82|73.62|75.75|73.55|0
1643201580000|2022-01-26 12:53:00|75.82|73.62|76.02|73.82|76.02|73.82|75.82|73.62|0
1643201590000|2022-01-26 12:53:10|76.08|73.88|75.95|73.75|76.08|73.88|75.95|73.75|0
1643201600000|2022-01-26 12:53:20|76.02|73.82|76.08|73.88|76.08|73.88|76.02|73.82|0
1643201610000|2022-01-26 12:53:30|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1643201620000|2022-01-26 12:53:40|75.95|73.75|75.91|73.71|76.02|73.82|75.91|73.71|0
1643201630000|2022-01-26 12:53:50|76.02|73.82|75.95|73.75|76.08|73.88|75.88|73.68|0
1643201640000|2022-01-26 12:54:00|75.91|73.71|75.91|73.71|75.91|73.71|75.91|73.71|0
1643201650000|2022-01-26 12:54:10|75.95|73.75|76.08|73.88|76.08|73.88|75.88|73.68|0
1643201660000|2022-01-26 12:54:20|76.02|73.82|76.08|73.88|76.08|73.88|75.98|73.78|0
1643201670000|2022-01-26 12:54:30|76.15|73.95|76.48|74.28|76.48|74.28|76.15|73.95|0
1643201680000|2022-01-26 12:54:40|76.44|74.24|76.41|74.21|76.44|74.24|76.41|74.21|0
1643201690000|2022-01-26 12:54:50|76.61|74.41|76.41|74.21|76.61|74.41|76.41|74.21|0
1643201700000|2022-01-26 12:55:00|76.48|74.28|76.48|74.28|76.48|74.28|76.48|74.28|0
1643201710000|2022-01-26 12:55:10|76.41|74.21|76.35|74.15|76.41|74.21|76.35|74.15|0
1643201720000|2022-01-26 12:55:20|76.38|74.18|76.48|74.28|76.48|74.28|76.35|74.15|0
1643201730000|2022-01-26 12:55:30|76.41|74.21|76.61|74.41|76.68|74.48|76.41|74.21|0
1643201740000|2022-01-26 12:55:40|76.74|74.54|76.74|74.54|76.81|74.61|76.74|74.54|0
1643201750000|2022-01-26 12:55:50|76.68|74.48|76.74|74.54|76.78|74.58|76.68|74.48|0
1643201760000|2022-01-26 12:56:00|76.68|74.48|76.61|74.41|76.71|74.51|76.61|74.41|0
1643201770000|2022-01-26 12:56:10|76.58|74.38|76.78|74.58|76.78|74.58|76.58|74.38|0
1643201780000|2022-01-26 12:56:20|76.81|74.61|76.81|74.61|76.81|74.61|76.81|74.61|0
1643201790000|2022-01-26 12:56:30|76.78|74.58|76.74|74.54|76.81|74.61|76.74|74.54|0
1643201800000|2022-01-26 12:56:40|76.78|74.58|76.54|74.34|76.78|74.58|76.54|74.34|0
1643201810000|2022-01-26 12:56:50|76.61|74.41|76.34|74.14|76.61|74.41|76.34|74.14|0
1643201820000|2022-01-26 12:57:00|76.21|74.01|76.34|74.14|76.34|74.14|76.21|74.01|0
1643201830000|2022-01-26 12:57:10|76.28|74.08|76.41|74.21|76.41|74.21|76.28|74.08|0
1643201840000|2022-01-26 12:57:20|76.38|74.18|76.34|74.14|76.38|74.18|76.34|74.14|0
1643201850000|2022-01-26 12:57:30|76.28|74.08|76.21|74.01|76.34|74.14|76.21|74.01|0
1643201860000|2022-01-26 12:57:40|76.28|74.08|76.28|74.08|76.28|74.08|76.28|74.08|0
1643201870000|2022-01-26 12:57:50|76.21|74.01|76.38|74.18|76.38|74.18|76.21|74.01|0
1643201880000|2022-01-26 12:58:00|76.41|74.21|76.48|74.28|76.48|74.28|76.38|74.18|0
1643201890000|2022-01-26 12:58:10|76.41|74.21|76.28|74.08|76.41|74.21|76.28|74.08|0
1643201900000|2022-01-26 12:58:20|76.21|74.01|76.21|74.01|76.21|74.01|76.21|74.01|0
1643201910000|2022-01-26 12:58:30|76.28|74.08|76.34|74.14|76.34|74.14|76.21|74.01|0
1643201920000|2022-01-26 12:58:40|76.28|74.08|76.28|74.08|76.28|74.08|76.28|74.08|0
1643201930000|2022-01-26 12:58:50|76.08|73.88|76.08|73.88|76.08|73.88|76.04|73.84|0
1643201940000|2022-01-26 12:59:00|76.01|73.81|75.98|73.78|76.01|73.81|75.98|73.78|0
1643201950000|2022-01-26 12:59:10|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1643201960000|2022-01-26 12:59:20|76.11|73.91|76.11|73.91|76.15|73.95|76.11|73.91|0
1643201970000|2022-01-26 12:59:30|76.15|73.95|76.21|74.01|76.21|74.01|76.08|73.88|0
1643201980000|2022-01-26 12:59:40|76.15|73.95|76.11|73.91|76.15|73.95|76.11|73.91|0
1643201990000|2022-01-26 12:59:50|76.08|73.88|75.98|73.78|76.08|73.88|75.98|73.78|0
1643202000000|2022-01-26 13:00:00|76.21|74.01|76.34|74.14|76.41|74.21|76.21|74.01|0
1643202010000|2022-01-26 13:00:10|76.24|74.04|75.85|73.65|76.24|74.04|75.75|73.55|0
1643202020000|2022-01-26 13:00:20|76.14|73.94|76.14|73.94|76.41|74.21|76.14|73.94|0
1643202030000|2022-01-26 13:00:30|76.21|74.01|75.95|73.75|76.21|74.01|75.95|73.75|0
1643202040000|2022-01-26 13:00:40|76.01|73.81|76.08|73.88|76.08|73.88|76.01|73.81|0
1643202050000|2022-01-26 13:00:50|76.14|73.94|76.14|73.94|76.21|74.01|76.08|73.88|0
1643202060000|2022-01-26 13:01:00|76.21|74.01|76.54|74.34|76.54|74.34|76.21|74.01|0
1643202070000|2022-01-26 13:01:10|76.61|74.41|76.91|74.71|76.91|74.71|76.61|74.41|0
1643202080000|2022-01-26 13:01:20|77.01|74.81|77.04|74.84|77.07|74.87|77.01|74.81|0
1643202090000|2022-01-26 13:01:30|77.07|74.87|77.07|74.87|77.07|74.87|76.94|74.74|0
1643202100000|2022-01-26 13:01:40|77.28|75.08|77.34|75.14|77.48|75.28|77.28|75.08|0
1643202110000|2022-01-26 13:01:50|77.28|75.08|77.28|75.08|77.31|75.11|77.28|75.08|0
1643202120000|2022-01-26 13:02:00|77.17|74.97|77.14|74.94|77.28|75.08|77.14|74.94|0
1643202130000|2022-01-26 13:02:10|77.11|74.91|77.11|74.91|77.11|74.91|77.11|74.91|0
1643202140000|2022-01-26 13:02:20|77.07|74.87|77.07|74.87|77.14|74.94|77.07|74.87|0
1643202150000|2022-01-26 13:02:30|77.14|74.94|77.34|75.14|77.34|75.14|77.14|74.94|0
1643202160000|2022-01-26 13:02:40|77.41|75.21|77.37|75.17|77.41|75.21|77.27|75.07|0
1643202170000|2022-01-26 13:02:50|77.34|75.14|77.27|75.07|77.34|75.14|77.07|74.87|0
1643202180000|2022-01-26 13:03:00|77.31|75.11|77.27|75.07|77.34|75.14|77.27|75.07|0
1643202190000|2022-01-26 13:03:10|77.31|75.11|77.27|75.07|77.34|75.14|77.27|75.07|0
1643202200000|2022-01-26 13:03:20|77.34|75.14|77.31|75.11|77.34|75.14|77.27|75.07|0
1643202210000|2022-01-26 13:03:30|77.34|75.14|77.41|75.21|77.41|75.21|77.34|75.14|0
1643202220000|2022-01-26 13:03:40|77.61|75.41|77.74|75.54|77.74|75.54|77.61|75.41|0
1643202230000|2022-01-26 13:03:50|77.81|75.61|77.95|75.75|77.95|75.75|77.81|75.61|0
1643202240000|2022-01-26 13:04:00|77.88|75.68|78.01|75.81|78.01|75.81|77.88|75.68|0
1643202250000|2022-01-26 13:04:10|78.04|75.84|78.21|76.01|78.21|76.01|78.04|75.84|0
1643202260000|2022-01-26 13:04:20|78.28|76.08|78.55|76.35|78.55|76.35|78.28|76.08|0
1643202270000|2022-01-26 13:04:30|78.48|76.28|78.48|76.28|78.48|76.28|78.35|76.15|0
1643202280000|2022-01-26 13:04:40|78.55|76.35|78.42|76.22|78.55|76.35|78.42|76.22|0
1643202290000|2022-01-26 13:04:50|78.58|76.38|78.48|76.28|78.58|76.38|78.35|76.15|0
1643202300000|2022-01-26 13:05:00|78.42|76.22|78.48|76.28|78.48|76.28|78.42|76.22|0
1643202310000|2022-01-26 13:05:10|78.28|76.08|78.28|76.08|78.28|76.08|78.28|76.08|0
1643202320000|2022-01-26 13:05:20|78.21|76.01|78.21|76.01|78.28|76.08|78.21|76.01|0
1643202330000|2022-01-26 13:05:30|78.15|75.95|78.15|75.95|78.21|76.01|78.15|75.95|0
1643202340000|2022-01-26 13:05:40|78.01|75.81|78.08|75.88|78.08|75.88|78.01|75.81|0
1643202350000|2022-01-26 13:05:50|78.01|75.81|78.15|75.95|78.15|75.95|78.01|75.81|0
1643202360000|2022-01-26 13:06:00|78.08|75.88|78.21|76.01|78.21|76.01|78.08|75.88|0
1643202370000|2022-01-26 13:06:10|78.15|75.95|78.15|75.95|78.15|75.95|78.08|75.88|0
1643202380000|2022-01-26 13:06:20|78.11|75.91|77.88|75.68|78.11|75.91|77.88|75.68|0
1643202390000|2022-01-26 13:06:30|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1643202400000|2022-01-26 13:06:40|78.01|75.81|77.81|75.61|78.01|75.81|77.81|75.61|0
1643202410000|2022-01-26 13:06:50|77.74|75.54|77.68|75.48|77.74|75.54|77.68|75.48|0
1643202420000|2022-01-26 13:07:00|77.74|75.54|77.88|75.68|77.88|75.68|77.74|75.54|0
1643202430000|2022-01-26 13:07:10|77.94|75.74|78.08|75.88|78.08|75.88|77.94|75.74|0
1643202440000|2022-01-26 13:07:20|77.94|75.74|78.15|75.95|78.15|75.95|77.94|75.74|0
1643202450000|2022-01-26 13:07:30|78.11|75.91|78.08|75.88|78.15|75.95|78.01|75.81|0
1643202460000|2022-01-26 13:07:40|78.15|75.95|78.08|75.88|78.15|75.95|78.08|75.88|0
1643202470000|2022-01-26 13:07:50|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1643202480000|2022-01-26 13:08:00|78.08|75.88|78.15|75.95|78.15|75.95|78.08|75.88|0
1643202490000|2022-01-26 13:08:10|78.04|75.84|77.94|75.74|78.04|75.84|77.94|75.74|0
1643202500000|2022-01-26 13:08:20|78.01|75.81|78.08|75.88|78.08|75.88|78.01|75.81|0
1643202510000|2022-01-26 13:08:30|78.04|75.84|78.04|75.84|78.08|75.88|78.04|75.84|0
1643202520000|2022-01-26 13:08:40|78.08|75.88|78.11|75.91|78.11|75.91|78.08|75.88|0
1643202530000|2022-01-26 13:08:50|78.15|75.95|78.08|75.88|78.15|75.95|78.08|75.88|0
1643202540000|2022-01-26 13:09:00|78.01|75.81|78.08|75.88|78.08|75.88|78.01|75.81|0
1643202550000|2022-01-26 13:09:10|78.15|75.95|78.18|75.98|78.18|75.98|78.15|75.95|0
1643202560000|2022-01-26 13:09:20|78.21|76.01|78.01|75.81|78.28|76.08|78.01|75.81|0
1643202570000|2022-01-26 13:09:30|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1643202580000|2022-01-26 13:09:40|78.08|75.88|78.01|75.81|78.08|75.88|78.01|75.81|0
1643202590000|2022-01-26 13:09:50|77.94|75.74|78.14|75.94|78.14|75.94|77.94|75.74|0
1643202600000|2022-01-26 13:10:00|78.24|76.04|78.28|76.08|78.28|76.08|78.21|76.01|0
1643202610000|2022-01-26 13:10:10|78.24|76.04|78.28|76.08|78.28|76.08|78.24|76.04|0
1643202620000|2022-01-26 13:10:20|78.31|76.11|78.14|75.94|78.35|76.15|78.14|75.94|0
1643202630000|2022-01-26 13:10:30|78.28|76.08|78.21|76.01|78.28|76.08|78.21|76.01|0
1643202640000|2022-01-26 13:10:40|78.28|76.08|78.21|76.01|78.28|76.08|78.21|76.01|0
1643202650000|2022-01-26 13:10:50|78.08|75.88|78.01|75.81|78.14|75.94|78.01|75.81|0
1643202660000|2022-01-26 13:11:00|78.14|75.94|78.28|76.08|78.28|76.08|78.14|75.94|0
1643202670000|2022-01-26 13:11:10|78.35|76.15|78.28|76.08|78.35|76.15|78.28|76.08|0
1643202680000|2022-01-26 13:11:20|78.08|75.88|77.94|75.74|78.08|75.88|77.94|75.74|0
1643202690000|2022-01-26 13:11:30|78.01|75.81|78.01|75.81|78.01|75.81|78.01|75.81|0
1643202700000|2022-01-26 13:11:40|78.08|75.88|78.01|75.81|78.08|75.88|78.01|75.81|0
1643202710000|2022-01-26 13:11:50|78.14|75.94|78.14|75.94|78.28|76.08|78.08|75.88|0
1643202720000|2022-01-26 13:12:00|78.21|76.01|78.14|75.94|78.21|76.01|78.14|75.94|0
1643202730000|2022-01-26 13:12:10|78.08|75.88|78.01|75.81|78.08|75.88|78.01|75.81|0
1643202740000|2022-01-26 13:12:20|77.94|75.74|78.01|75.81|78.01|75.81|77.94|75.74|0
1643202750000|2022-01-26 13:12:30|77.94|75.74|78.01|75.81|78.01|75.81|77.94|75.74|0
1643202760000|2022-01-26 13:12:40|77.94|75.74|77.94|75.74|78.01|75.81|77.94|75.74|0
1643202780000|2022-01-26 13:13:00|78.01|75.81|78.01|75.81|78.01|75.81|78.01|75.81|0
1643202790000|2022-01-26 13:13:10|78.08|75.88|78.08|75.88|78.08|75.88|78.08|75.88|0
1643202800000|2022-01-26 13:13:20|78.01|75.81|78.14|75.94|78.14|75.94|78.01|75.81|0
1643202810000|2022-01-26 13:13:30|78.08|75.88|78.08|75.88|78.14|75.94|78.08|75.88|0
1643202820000|2022-01-26 13:13:40|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1643202830000|2022-01-26 13:13:50|77.74|75.54|77.74|75.54|77.74|75.54|77.74|75.54|0
1643202840000|2022-01-26 13:14:00|77.81|75.61|77.74|75.54|77.81|75.61|77.67|75.47|0
1643202850000|2022-01-26 13:14:10|77.7|75.5|77.74|75.54|77.74|75.54|77.7|75.5|0
1643202860000|2022-01-26 13:14:20|77.67|75.47|77.47|75.27|77.67|75.47|77.47|75.27|0
1643202870000|2022-01-26 13:14:30|77.54|75.34|77.54|75.34|77.6|75.4|77.54|75.34|0
1643202880000|2022-01-26 13:14:40|77.6|75.4|77.6|75.4|77.6|75.4|77.54|75.34|0
1643202900000|2022-01-26 13:15:00|77.67|75.47|78.04|75.84|78.08|75.88|77.67|75.47|0
1643202910000|2022-01-26 13:15:10|78.14|75.94|78.08|75.88|78.14|75.94|78.01|75.81|0
1643202920000|2022-01-26 13:15:20|78.14|75.94|78.21|76.01|78.21|76.01|78.14|75.94|0
1643202930000|2022-01-26 13:15:30|78.17|75.97|78.34|76.14|78.34|76.14|78.17|75.97|0
1643202940000|2022-01-26 13:15:40|78.31|76.11|78.34|76.14|78.34|76.14|78.31|76.11|0
1643202950000|2022-01-26 13:15:50|78.38|76.18|78.41|76.21|78.41|76.21|78.38|76.18|0
1643202960000|2022-01-26 13:16:00|78.48|76.28|78.62|76.42|78.62|76.42|78.48|76.28|0
1643202970000|2022-01-26 13:16:10|78.68|76.48|79.39|77.19|79.39|77.19|78.68|76.48|0
1643202980000|2022-01-26 13:16:20|79.26|77.06|79.26|77.06|79.32|77.12|79.26|77.06|0
1643202990000|2022-01-26 13:16:30|79.32|77.12|79.26|77.06|79.32|77.12|79.26|77.06|0
1643203000000|2022-01-26 13:16:40|77.37|75.17|77.17|74.97|77.44|75.24|77.17|74.97|0
1643203010000|2022-01-26 13:16:50|77.2|75|77.3|75.1|77.3|75.1|77.2|75|0
1643203020000|2022-01-26 13:17:00|77.37|75.17|77.57|75.37|77.57|75.37|77.37|75.17|0
1643203030000|2022-01-26 13:17:10|77.44|75.24|77.4|75.2|77.44|75.24|77.4|75.2|0
1643203040000|2022-01-26 13:17:20|77.5|75.3|77.37|75.17|77.5|75.3|77.37|75.17|0
1643203050000|2022-01-26 13:17:30|77.44|75.24|77.37|75.17|77.44|75.24|77.37|75.17|0
1643203060000|2022-01-26 13:17:40|77.44|75.24|77.3|75.1|77.44|75.24|77.3|75.1|0
1643203070000|2022-01-26 13:17:50|77.44|75.24|77.84|75.64|77.84|75.64|77.4|75.2|0
1643203080000|2022-01-26 13:18:00|77.71|75.51|77.5|75.3|77.71|75.51|77.5|75.3|0
1643203090000|2022-01-26 13:18:10|77.37|75.17|77.3|75.1|77.37|75.17|77.3|75.1|0
1643203100000|2022-01-26 13:18:20|77.37|75.17|77.37|75.17|77.37|75.17|77.3|75.1|0
1643203110000|2022-01-26 13:18:30|77.44|75.24|77.3|75.1|77.44|75.24|77.3|75.1|0
1643203120000|2022-01-26 13:18:40|77.23|75.03|77.3|75.1|77.3|75.1|77.23|75.03|0
1643203130000|2022-01-26 13:18:50|77.37|75.17|77.37|75.17|77.4|75.2|77.37|75.17|0
1643203140000|2022-01-26 13:19:00|77.44|75.24|77.71|75.51|77.71|75.51|77.44|75.24|0
1643203150000|2022-01-26 13:19:10|77.6|75.4|77.37|75.17|77.6|75.4|77.37|75.17|0
1643203160000|2022-01-26 13:19:20|77.44|75.24|77.17|74.97|77.5|75.3|77.17|74.97|0
1643203170000|2022-01-26 13:19:30|77.1|74.9|76.9|74.7|77.1|74.9|76.9|74.7|0
1643203180000|2022-01-26 13:19:40|76.63|74.43|76.77|74.57|76.77|74.57|76.63|74.43|0
1643203190000|2022-01-26 13:19:50|76.83|74.63|76.97|74.77|76.97|74.77|76.83|74.63|0
1643203200000|2022-01-26 13:20:00|76.83|74.63|77.1|74.9|77.1|74.9|76.83|74.63|0
1643203210000|2022-01-26 13:20:10|77.03|74.83|76.9|74.7|77.13|74.93|76.9|74.7|0
1643203220000|2022-01-26 13:20:20|76.97|74.77|76.83|74.63|76.97|74.77|76.83|74.63|0
1643203230000|2022-01-26 13:20:30|76.9|74.7|76.9|74.7|76.9|74.7|76.9|74.7|0
1643203240000|2022-01-26 13:20:40|76.76|74.56|76.76|74.56|76.76|74.56|76.76|74.56|0
1643203250000|2022-01-26 13:20:50|76.73|74.53|77.03|74.83|77.03|74.83|76.73|74.53|0
1643203260000|2022-01-26 13:21:00|76.9|74.7|77.03|74.83|77.1|74.9|76.9|74.7|0
1643203270000|2022-01-26 13:21:10|76.97|74.77|77.23|75.03|77.23|75.03|76.97|74.77|0
1643203280000|2022-01-26 13:21:20|77.3|75.1|77.37|75.17|77.37|75.17|77.23|75.03|0
1643203290000|2022-01-26 13:21:30|77.43|75.23|77.37|75.17|77.43|75.23|77.37|75.17|0
1643203300000|2022-01-26 13:21:40|77.4|75.2|77.4|75.2|77.4|75.2|77.4|75.2|0
1643203310000|2022-01-26 13:21:50|77.43|75.23|77.4|75.2|77.5|75.3|77.4|75.2|0
1643203320000|2022-01-26 13:22:00|77.3|75.1|77.43|75.23|77.43|75.23|77.3|75.1|0
1643203330000|2022-01-26 13:22:10|77.47|75.27|77.43|75.23|77.57|75.37|77.43|75.23|0
1643203340000|2022-01-26 13:22:20|77.33|75.13|77.17|74.97|77.33|75.13|77.17|74.97|0
1643203350000|2022-01-26 13:22:30|77.33|75.13|77.43|75.23|77.47|75.27|77.33|75.13|0
1643203360000|2022-01-26 13:22:40|77.5|75.3|77.8|75.6|77.8|75.6|77.5|75.3|0
1643203370000|2022-01-26 13:22:50|77.84|75.64|77.7|75.5|77.84|75.64|77.7|75.5|0
1643203380000|2022-01-26 13:23:00|77.67|75.47|77.67|75.47|77.7|75.5|77.67|75.47|0
1643203390000|2022-01-26 13:23:10|77.7|75.5|78.18|75.98|78.18|75.98|77.7|75.5|0
1643203400000|2022-01-26 13:23:20|78.52|76.32|78.24|76.04|78.52|76.32|78.18|75.98|0
1643203410000|2022-01-26 13:23:30|78.18|75.98|78.11|75.91|78.18|75.98|77.97|75.77|0
1643203420000|2022-01-26 13:23:40|78.07|75.87|78.01|75.81|78.07|75.87|77.97|75.77|0
1643203430000|2022-01-26 13:23:50|77.97|75.77|77.97|75.77|77.97|75.77|77.97|75.77|0
1643203440000|2022-01-26 13:24:00|78.04|75.84|78.18|75.98|78.18|75.98|78.04|75.84|0
1643203450000|2022-01-26 13:24:10|78.38|76.18|78.52|76.32|78.58|76.38|78.38|76.18|0
1643203460000|2022-01-26 13:24:20|78.38|76.18|78.41|76.21|78.45|76.25|78.38|76.18|0
1643203470000|2022-01-26 13:24:30|78.45|76.25|78.38|76.18|78.65|76.45|78.38|76.18|0
1643203480000|2022-01-26 13:24:40|78.45|76.25|78.52|76.32|78.52|76.32|78.45|76.25|0
1643203490000|2022-01-26 13:24:50|78.58|76.38|78.92|76.72|78.92|76.72|78.58|76.38|0
1643203500000|2022-01-26 13:25:00|78.99|76.79|79.06|76.86|79.06|76.86|78.99|76.79|0
1643203510000|2022-01-26 13:25:10|78.99|76.79|78.92|76.72|78.99|76.79|78.92|76.72|0
1643203520000|2022-01-26 13:25:20|78.86|76.66|78.92|76.72|78.92|76.72|78.86|76.66|0
1643203530000|2022-01-26 13:25:30|78.86|76.66|78.86|76.66|78.99|76.79|78.86|76.66|0
1643203540000|2022-01-26 13:25:40|78.82|76.62|78.99|76.79|78.99|76.79|78.82|76.62|0
1643203550000|2022-01-26 13:25:50|79.06|76.86|79.37|77.17|79.4|77.2|79.06|76.86|0
1643203560000|2022-01-26 13:26:00|79.2|77|79.26|77.06|79.33|77.13|79.2|77|0
1643203570000|2022-01-26 13:26:10|79.2|77|79.16|76.96|79.2|77|79.13|76.93|0
1643203580000|2022-01-26 13:26:20|79.13|76.93|79.06|76.86|79.2|77|79.06|76.86|0
1643203590000|2022-01-26 13:26:30|78.96|76.76|78.79|76.59|78.96|76.76|78.79|76.59|0
1643203600000|2022-01-26 13:26:40|78.72|76.52|78.79|76.59|78.79|76.59|78.72|76.52|0
1643203610000|2022-01-26 13:26:50|79.4|77.2|79.26|77.06|79.4|77.2|79.26|77.06|0
1643203620000|2022-01-26 13:27:00|79.2|77|79.3|77.1|79.3|77.1|79.2|77|0
1643203630000|2022-01-26 13:27:10|79.4|77.2|79.2|77|79.4|77.2|79.2|77|0
1643203640000|2022-01-26 13:27:20|79.16|76.96|78.96|76.76|79.16|76.96|78.89|76.69|0
1643203650000|2022-01-26 13:27:30|78.99|76.79|78.92|76.72|78.99|76.79|78.92|76.72|0
1643203660000|2022-01-26 13:27:40|78.96|76.76|79.13|76.93|79.13|76.93|78.96|76.76|0
1643203670000|2022-01-26 13:27:50|79.33|77.13|79.33|77.13|79.37|77.17|79.33|77.13|0
1643203680000|2022-01-26 13:28:00|79.4|77.2|79.37|77.17|79.4|77.2|79.37|77.17|0
1643203690000|2022-01-26 13:28:10|79.33|77.13|79.06|76.86|79.4|77.2|79.06|76.86|0
1643203700000|2022-01-26 13:28:20|78.99|76.79|78.96|76.76|78.99|76.79|78.96|76.76|0
1643203710000|2022-01-26 13:28:30|78.99|76.79|78.85|76.65|78.99|76.79|78.85|76.65|0
1643203720000|2022-01-26 13:28:40|78.89|76.69|78.89|76.69|78.89|76.69|78.85|76.65|0
1643203730000|2022-01-26 13:28:50|78.92|76.72|78.85|76.65|78.92|76.72|78.85|76.65|0
1643203740000|2022-01-26 13:29:00|78.92|76.72|78.85|76.65|78.92|76.72|78.85|76.65|0
1643203750000|2022-01-26 13:29:10|78.92|76.72|78.82|76.62|78.92|76.72|78.82|76.62|0
1643203760000|2022-01-26 13:29:20|78.89|76.69|78.79|76.59|78.89|76.69|78.75|76.55|0
1643203770000|2022-01-26 13:29:30|78.72|76.52|78.79|76.59|78.79|76.59|78.65|76.45|0
1643203780000|2022-01-26 13:29:40|78.65|76.45|78.72|76.52|78.72|76.52|78.61|76.41|0
1643203790000|2022-01-26 13:29:50|78.51|76.31|78.48|76.28|78.51|76.31|78.48|76.28|0
1643203800000|2022-01-26 13:30:00|78.24|76.04|78.31|76.11|78.31|76.11|78.24|76.04|0
1643203810000|2022-01-26 13:30:10|78.17|75.97|78.17|75.97|78.31|76.11|78.17|75.97|0
1643203820000|2022-01-26 13:30:20|78.38|76.18|78.65|76.45|78.72|76.52|78.38|76.18|0
1643203830000|2022-01-26 13:30:30|78.72|76.52|78.79|76.59|78.79|76.59|78.68|76.48|0
1643203840000|2022-01-26 13:30:40|78.92|76.72|78.92|76.72|78.99|76.79|78.92|76.72|0
1643203850000|2022-01-26 13:30:50|78.82|76.62|79.13|76.93|79.13|76.93|78.82|76.62|0
1643203860000|2022-01-26 13:31:00|79.19|76.99|79.26|77.06|79.26|77.06|79.13|76.93|0
1643203870000|2022-01-26 13:31:10|79.13|76.93|78.92|76.72|79.13|76.93|78.92|76.72|0
1643203880000|2022-01-26 13:31:20|78.85|76.65|78.72|76.52|78.85|76.65|78.72|76.52|0
1643203890000|2022-01-26 13:31:30|78.65|76.45|78.58|76.38|78.65|76.45|78.58|76.38|0
1643203900000|2022-01-26 13:31:40|78.55|76.35|78.51|76.31|78.58|76.38|78.51|76.31|0
1643203910000|2022-01-26 13:31:50|78.55|76.35|78.24|76.04|78.55|76.35|78.24|76.04|0
1643203920000|2022-01-26 13:32:00|78.14|75.94|78|75.8|78.14|75.94|78|75.8|0
1643203930000|2022-01-26 13:32:10|77.97|75.77|77.77|75.57|77.97|75.77|77.77|75.57|0
1643203940000|2022-01-26 13:32:20|77.7|75.5|77.97|75.77|78.04|75.84|77.7|75.5|0
1643203950000|2022-01-26 13:32:30|77.9|75.7|78.24|76.04|78.24|76.04|77.9|75.7|0
1643203960000|2022-01-26 13:32:40|78.17|75.97|78.17|75.97|78.21|76.01|78.17|75.97|0
1643203970000|2022-01-26 13:32:50|78.21|76.01|78.14|75.94|78.21|76.01|78.14|75.94|0
1643203980000|2022-01-26 13:33:00|78.11|75.91|78.17|75.97|78.17|75.97|78.04|75.84|0
1643203990000|2022-01-26 13:33:10|78.14|75.94|78.11|75.91|78.14|75.94|78.11|75.91|0
1643204000000|2022-01-26 13:33:20|78.21|76.01|77.83|75.63|78.24|76.04|77.83|75.63|0
1643204010000|2022-01-26 13:33:30|77.9|75.7|77.9|75.7|78|75.8|77.9|75.7|0
1643204020000|2022-01-26 13:33:40|77.87|75.67|77.73|75.53|77.87|75.67|77.73|75.53|0
1643204030000|2022-01-26 13:33:50|77.63|75.43|77.7|75.5|77.7|75.5|77.5|75.3|0
1643204040000|2022-01-26 13:34:00|77.77|75.57|77.7|75.5|77.8|75.6|77.7|75.5|0
1643204050000|2022-01-26 13:34:10|77.53|75.33|77.43|75.23|77.56|75.36|77.43|75.23|0
1643204060000|2022-01-26 13:34:20|77.3|75.1|77.3|75.1|77.33|75.13|77.23|75.03|0
1643204070000|2022-01-26 13:34:30|77.23|75.03|77.16|74.96|77.23|75.03|77.16|74.96|0
1643204080000|2022-01-26 13:34:40|77.23|75.03|77.23|75.03|77.3|75.1|77.16|74.96|0
1643204090000|2022-01-26 13:34:50|77.43|75.23|77.43|75.23|77.5|75.3|77.43|75.23|0
1643204100000|2022-01-26 13:35:00|77.39|75.19|77.7|75.5|77.7|75.5|77.39|75.19|0
1643204110000|2022-01-26 13:35:10|77.77|75.57|77.7|75.5|77.77|75.57|77.66|75.46|0
1643204120000|2022-01-26 13:35:20|77.63|75.43|77.53|75.33|77.63|75.43|77.53|75.33|0
1643204130000|2022-01-26 13:35:30|77.5|75.3|77.29|75.09|77.5|75.3|77.29|75.09|0
1643204140000|2022-01-26 13:35:40|77.36|75.16|77.43|75.23|77.43|75.23|77.36|75.16|0
1643204150000|2022-01-26 13:35:50|77.53|75.33|77.53|75.33|77.53|75.33|77.53|75.33|0
1643204160000|2022-01-26 13:36:00|77.5|75.3|77.9|75.7|77.9|75.7|77.5|75.3|0
1643204170000|2022-01-26 13:36:10|77.83|75.63|77.87|75.67|77.9|75.7|77.83|75.63|0
1643204180000|2022-01-26 13:36:20|77.9|75.7|78.07|75.87|78.07|75.87|77.9|75.7|0
1643204190000|2022-01-26 13:36:30|77.93|75.73|77.83|75.63|78.04|75.84|77.83|75.63|0
1643204200000|2022-01-26 13:36:40|77.8|75.6|77.63|75.43|77.8|75.6|77.63|75.43|0
1643204210000|2022-01-26 13:36:50|77.6|75.4|77.5|75.3|77.7|75.5|77.5|75.3|0
1643204220000|2022-01-26 13:37:00|77.56|75.36|77.53|75.33|77.66|75.46|77.53|75.33|0
1643204230000|2022-01-26 13:37:10|77.56|75.36|77.36|75.16|77.56|75.36|77.36|75.16|0
1643204240000|2022-01-26 13:37:20|77.33|75.13|77.5|75.3|77.5|75.3|77.16|74.96|0
1643204250000|2022-01-26 13:37:30|77.53|75.33|77.5|75.3|77.56|75.36|77.5|75.3|0
1643204260000|2022-01-26 13:37:40|77.56|75.36|77.56|75.36|77.6|75.4|77.56|75.36|0
1643204270000|2022-01-26 13:37:50|77.53|75.33|77.56|75.36|77.56|75.36|77.53|75.33|0
1643204280000|2022-01-26 13:38:00|77.53|75.33|77.56|75.36|77.63|75.43|77.53|75.33|0
1643204290000|2022-01-26 13:38:10|77.5|75.3|77.36|75.16|77.5|75.3|77.36|75.16|0
1643204300000|2022-01-26 13:38:20|77.43|75.23|77.29|75.09|77.43|75.23|77.12|74.92|0
1643204310000|2022-01-26 13:38:30|77.19|74.99|77.33|75.13|77.33|75.13|77.19|74.99|0
1643204320000|2022-01-26 13:38:40|77.23|75.03|77.23|75.03|77.23|75.03|77.19|74.99|0
1643204330000|2022-01-26 13:38:50|77.26|75.06|77.29|75.09|77.29|75.09|77.19|74.99|0
1643204340000|2022-01-26 13:39:00|77.26|75.06|77.16|74.96|77.29|75.09|77.16|74.96|0
1643204350000|2022-01-26 13:39:10|77.03|74.83|77.09|74.89|77.09|74.89|76.76|74.56|0
1643204360000|2022-01-26 13:39:20|76.96|74.76|76.86|74.66|76.96|74.76|76.86|74.66|0
1643204370000|2022-01-26 13:39:30|76.82|74.62|76.89|74.69|76.89|74.69|76.72|74.52|0
1643204380000|2022-01-26 13:39:40|76.92|74.72|76.89|74.69|76.96|74.76|76.89|74.69|0
1643204390000|2022-01-26 13:39:50|76.82|74.62|76.89|74.69|76.89|74.69|76.82|74.62|0
1643204400000|2022-01-26 13:40:00|77.02|74.82|77.09|74.89|77.09|74.89|77.02|74.82|0
1643204410000|2022-01-26 13:40:10|77.02|74.82|77.23|75.03|77.23|75.03|77.02|74.82|0
1643204420000|2022-01-26 13:40:20|77.19|74.99|77.02|74.82|77.19|74.99|77.02|74.82|0
1643204430000|2022-01-26 13:40:30|77.06|74.86|77.02|74.82|77.12|74.92|77.02|74.82|0
1643204440000|2022-01-26 13:40:40|76.89|74.69|76.76|74.56|76.89|74.69|76.76|74.56|0
1643204450000|2022-01-26 13:40:50|76.62|74.42|76.42|74.22|76.62|74.42|76.36|74.16|0
1643204460000|2022-01-26 13:41:00|76.45|74.25|76.72|74.52|76.76|74.56|76.45|74.25|0
1643204470000|2022-01-26 13:41:10|76.69|74.49|76.52|74.32|76.69|74.49|76.52|74.32|0
1643204480000|2022-01-26 13:41:20|76.56|74.36|76.69|74.49|76.69|74.49|76.56|74.36|0
1643204490000|2022-01-26 13:41:30|76.62|74.42|76.92|74.72|76.92|74.72|76.59|74.39|0
1643204500000|2022-01-26 13:41:40|76.96|74.76|77.02|74.82|77.02|74.82|76.89|74.69|0
1643204510000|2022-01-26 13:41:50|76.89|74.69|77.16|74.96|77.16|74.96|76.89|74.69|0
1643204520000|2022-01-26 13:42:00|77.09|74.89|77.23|75.03|77.23|75.03|77.09|74.89|0
1643204530000|2022-01-26 13:42:10|77.09|74.89|77.16|74.96|77.16|74.96|77.09|74.89|0
1643204540000|2022-01-26 13:42:20|77.23|75.03|77.23|75.03|77.29|75.09|77.23|75.03|0
1643204550000|2022-01-26 13:42:30|77.36|75.16|77.43|75.23|77.43|75.23|77.36|75.16|0
1643204560000|2022-01-26 13:42:40|77.36|75.16|77.43|75.23|77.43|75.23|77.36|75.16|0
1643204570000|2022-01-26 13:42:50|77.39|75.19|77.56|75.36|77.56|75.36|77.32|75.12|0
1643204580000|2022-01-26 13:43:00|77.59|75.39|77.49|75.29|77.59|75.39|77.43|75.23|0
1643204590000|2022-01-26 13:43:10|77.46|75.26|77.49|75.29|77.49|75.29|77.43|75.23|0
1643204600000|2022-01-26 13:43:20|77.56|75.36|77.49|75.29|77.56|75.36|77.49|75.29|0
1643204610000|2022-01-26 13:43:30|77.56|75.36|77.36|75.16|77.56|75.36|77.36|75.16|0
1643204620000|2022-01-26 13:43:40|77.43|75.23|77.36|75.16|77.43|75.23|77.36|75.16|0
1643204630000|2022-01-26 13:43:50|77.43|75.23|77.43|75.23|77.43|75.23|77.36|75.16|0
1643204640000|2022-01-26 13:44:00|77.56|75.36|77.49|75.29|77.56|75.36|77.49|75.29|0
1643204650000|2022-01-26 13:44:10|77.43|75.23|77.43|75.23|77.43|75.23|77.43|75.23|0
1643204660000|2022-01-26 13:44:20|77.36|75.16|77.02|74.82|77.36|75.16|77.02|74.82|0
1643204670000|2022-01-26 13:44:30|76.96|74.76|76.89|74.69|76.96|74.76|76.89|74.69|0
1643204680000|2022-01-26 13:44:40|76.82|74.62|76.59|74.39|76.82|74.62|76.59|74.39|0
1643204690000|2022-01-26 13:44:50|76.55|74.35|76.62|74.42|76.62|74.42|76.55|74.35|0
1643204700000|2022-01-26 13:45:00|76.65|74.45|76.55|74.35|76.76|74.56|76.55|74.35|0
1643204710000|2022-01-26 13:45:10|76.49|74.29|76.55|74.35|76.55|74.35|76.42|74.22|0
1643204720000|2022-01-26 13:45:20|76.49|74.29|76.49|74.29|76.49|74.29|76.49|74.29|0
1643204730000|2022-01-26 13:45:30|76.35|74.15|76.42|74.22|76.42|74.22|76.35|74.15|0
1643204740000|2022-01-26 13:45:40|76.62|74.42|76.89|74.69|76.89|74.69|76.62|74.42|0
1643204750000|2022-01-26 13:45:50|76.75|74.55|76.89|74.69|76.89|74.69|76.75|74.55|0
1643204760000|2022-01-26 13:46:00|76.99|74.79|77.09|74.89|77.09|74.89|76.99|74.79|0
1643204770000|2022-01-26 13:46:10|77.16|74.96|77.09|74.89|77.16|74.96|77.09|74.89|0
1643204780000|2022-01-26 13:46:20|76.89|74.69|77.22|75.02|77.22|75.02|76.89|74.69|0
1643204790000|2022-01-26 13:46:30|77.29|75.09|77.43|75.23|77.43|75.23|77.29|75.09|0
1643204800000|2022-01-26 13:46:40|77.36|75.16|77.39|75.19|77.39|75.19|77.36|75.16|0
1643204810000|2022-01-26 13:46:50|77.36|75.16|77.36|75.16|77.39|75.19|77.29|75.09|0
1643204820000|2022-01-26 13:47:00|77.49|75.29|77.36|75.16|77.49|75.29|77.36|75.16|0
1643204830000|2022-01-26 13:47:10|77.29|75.09|77.36|75.16|77.36|75.16|77.29|75.09|0
1643204840000|2022-01-26 13:47:20|77.49|75.29|77.26|75.06|77.56|75.36|77.26|75.06|0
1643204850000|2022-01-26 13:47:30|77.36|75.16|77.36|75.16|77.42|75.22|77.36|75.16|0
1643204860000|2022-01-26 13:47:40|77.49|75.29|77.63|75.43|77.63|75.43|77.49|75.29|0
1643204870000|2022-01-26 13:47:50|77.56|75.36|77.52|75.32|77.63|75.43|77.52|75.32|0
1643204880000|2022-01-26 13:48:00|77.42|75.22|77.29|75.09|77.42|75.22|77.29|75.09|0
1643204890000|2022-01-26 13:48:10|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1643204900000|2022-01-26 13:48:20|77.29|75.09|77.29|75.09|77.29|75.09|77.29|75.09|0
1643204910000|2022-01-26 13:48:30|77.32|75.12|77.36|75.16|77.36|75.16|77.32|75.12|0
1643204920000|2022-01-26 13:48:40|77.49|75.29|77.22|75.02|77.49|75.29|77.22|75.02|0
1643204930000|2022-01-26 13:48:50|77.29|75.09|77.29|75.09|77.36|75.16|77.29|75.09|0
1643204940000|2022-01-26 13:49:00|77.36|75.16|77.36|75.16|77.36|75.16|77.29|75.09|0
1643204950000|2022-01-26 13:49:10|77.29|75.09|77.29|75.09|77.29|75.09|77.29|75.09|0
1643204960000|2022-01-26 13:49:20|77.22|75.02|77.22|75.02|77.22|75.02|77.16|74.96|0
1643204970000|2022-01-26 13:49:30|77.25|75.05|77.36|75.16|77.42|75.22|77.25|75.05|0
1643204980000|2022-01-26 13:49:40|77.32|75.12|77.36|75.16|77.36|75.16|77.25|75.05|0
1643204990000|2022-01-26 13:49:50|77.29|75.09|77.22|75.02|77.29|75.09|77.22|75.02|0
1643205000000|2022-01-26 13:50:00|77.09|74.89|77.29|75.09|77.29|75.09|77.09|74.89|0
1643205010000|2022-01-26 13:50:10|77.15|74.95|77.05|74.85|77.22|75.02|77.05|74.85|0
1643205020000|2022-01-26 13:50:20|76.82|74.62|76.89|74.69|76.89|74.69|76.75|74.55|0
1643205030000|2022-01-26 13:50:30|76.82|74.62|76.82|74.62|76.89|74.69|76.79|74.59|0
1643205040000|2022-01-26 13:50:40|76.75|74.55|76.82|74.62|76.82|74.62|76.75|74.55|0
1643205050000|2022-01-26 13:50:50|76.75|74.55|76.69|74.49|76.82|74.62|76.69|74.49|0
1643205060000|2022-01-26 13:51:00|76.75|74.55|76.65|74.45|76.75|74.55|76.62|74.42|0
1643205070000|2022-01-26 13:51:10|76.69|74.49|76.62|74.42|76.75|74.55|76.55|74.35|0
1643205080000|2022-01-26 13:51:20|76.65|74.45|77.46|75.26|77.46|75.26|76.55|74.35|0
1643205090000|2022-01-26 13:51:30|77.49|75.29|77.79|75.59|77.79|75.59|77.49|75.29|0
1643205100000|2022-01-26 13:51:40|77.86|75.66|77.99|75.79|77.99|75.79|77.86|75.66|0
1643205120000|2022-01-26 13:52:00|78.03|75.83|77.89|75.69|78.09|75.89|77.89|75.69|0
1643205130000|2022-01-26 13:52:10|77.93|75.73|77.79|75.59|77.93|75.73|77.79|75.59|0
1643205140000|2022-01-26 13:52:20|77.72|75.52|77.82|75.62|77.82|75.62|77.72|75.52|0
1643205150000|2022-01-26 13:52:30|77.86|75.66|77.93|75.73|77.93|75.73|77.82|75.62|0
1643205160000|2022-01-26 13:52:40|77.86|75.66|77.93|75.73|77.96|75.76|77.86|75.66|0
1643205170000|2022-01-26 13:52:50|77.86|75.66|77.93|75.73|77.93|75.73|77.86|75.66|0
1643205180000|2022-01-26 13:53:00|77.86|75.66|77.72|75.52|77.93|75.73|77.72|75.52|0
1643205190000|2022-01-26 13:53:10|77.52|75.32|77.52|75.32|77.52|75.32|77.46|75.26|0
1643205200000|2022-01-26 13:53:20|77.46|75.26|77.49|75.29|77.52|75.32|77.46|75.26|0
1643205210000|2022-01-26 13:53:30|77.52|75.32|77.69|75.49|77.69|75.49|77.52|75.32|0
1643205220000|2022-01-26 13:53:40|77.72|75.52|77.82|75.62|77.82|75.62|77.66|75.46|0
1643205230000|2022-01-26 13:53:50|77.86|75.66|77.66|75.46|77.86|75.66|77.66|75.46|0
1643205240000|2022-01-26 13:54:00|77.59|75.39|77.76|75.56|77.76|75.56|77.59|75.39|0
1643205250000|2022-01-26 13:54:10|77.86|75.66|77.69|75.49|77.86|75.66|77.66|75.46|0
1643205260000|2022-01-26 13:54:20|77.62|75.42|77.72|75.52|77.72|75.52|77.62|75.42|0
1643205270000|2022-01-26 13:54:30|77.62|75.42|77.72|75.52|77.72|75.52|77.62|75.42|0
1643205280000|2022-01-26 13:54:40|77.79|75.59|77.76|75.56|77.79|75.59|77.76|75.56|0
1643205290000|2022-01-26 13:54:50|77.59|75.39|77.59|75.39|77.62|75.42|77.59|75.39|0
1643205300000|2022-01-26 13:55:00|77.66|75.46|77.72|75.52|77.79|75.59|77.66|75.46|0
1643205310000|2022-01-26 13:55:10|77.59|75.39|77.86|75.66|77.86|75.66|77.59|75.39|0
1643205320000|2022-01-26 13:55:20|77.79|75.59|77.89|75.69|77.96|75.76|77.79|75.59|0
1643205330000|2022-01-26 13:55:30|78.06|75.86|78.13|75.93|78.13|75.93|78.06|75.86|0
1643205340000|2022-01-26 13:55:40|78.06|75.86|77.99|75.79|78.06|75.86|77.96|75.76|0
1643205350000|2022-01-26 13:55:50|77.86|75.66|77.86|75.66|77.86|75.66|77.82|75.62|0
1643205360000|2022-01-26 13:56:00|77.82|75.62|77.66|75.46|77.82|75.62|77.55|75.35|0
1643205370000|2022-01-26 13:56:10|77.69|75.49|77.66|75.46|77.69|75.49|77.66|75.46|0
1643205380000|2022-01-26 13:56:20|77.72|75.52|77.69|75.49|77.72|75.52|77.69|75.49|0
1643205390000|2022-01-26 13:56:30|77.66|75.46|77.92|75.72|77.92|75.72|77.59|75.39|0
1643205400000|2022-01-26 13:56:40|77.66|75.46|77.59|75.39|77.66|75.46|77.52|75.32|0
1643205410000|2022-01-26 13:56:50|77.52|75.32|77.72|75.52|77.72|75.52|77.52|75.32|0
1643205420000|2022-01-26 13:57:00|77.79|75.59|77.72|75.52|77.79|75.59|77.69|75.49|0
1643205430000|2022-01-26 13:57:10|77.79|75.59|77.99|75.79|77.99|75.79|77.79|75.59|0
1643205440000|2022-01-26 13:57:20|78.13|75.93|77.99|75.79|78.13|75.93|77.99|75.79|0
1643205450000|2022-01-26 13:57:30|77.79|75.59|78.06|75.86|78.06|75.86|77.79|75.59|0
1643205460000|2022-01-26 13:57:40|78.09|75.89|78.13|75.93|78.19|75.99|78.09|75.89|0
1643205470000|2022-01-26 13:57:50|78.06|75.86|78.06|75.86|78.06|75.86|78.06|75.86|0
1643205480000|2022-01-26 13:58:00|77.99|75.79|78.19|75.99|78.19|75.99|77.99|75.79|0
1643205490000|2022-01-26 13:58:10|78.09|75.89|78.19|75.99|78.19|75.99|78.09|75.89|0
1643205500000|2022-01-26 13:58:20|78.23|76.03|78.33|76.13|78.4|76.2|78.23|76.03|0
1643205510000|2022-01-26 13:58:30|78.36|76.16|78.4|76.2|78.4|76.2|78.36|76.16|0
1643205520000|2022-01-26 13:58:40|78.36|76.16|78.4|76.2|78.5|76.3|78.36|76.16|0
1643205530000|2022-01-26 13:58:50|78.46|76.26|78.19|75.99|78.46|76.26|78.19|75.99|0
1643205540000|2022-01-26 13:59:00|78.33|76.13|78.29|76.09|78.33|76.13|78.26|76.06|0
1643205550000|2022-01-26 13:59:10|78.33|76.13|78.33|76.13|78.33|76.13|78.26|76.06|0
1643205560000|2022-01-26 13:59:20|78.36|76.16|78.4|76.2|78.4|76.2|78.36|76.16|0
1643205570000|2022-01-26 13:59:30|78.46|76.26|78.6|76.4|78.6|76.4|78.46|76.26|0
1643205590000|2022-01-26 13:59:50|78.56|76.36|78.53|76.33|78.56|76.36|78.53|76.33|0
1643205600000|2022-01-26 14:00:00|78.56|76.36|78.09|75.89|78.56|76.36|77.65|75.45|0
1643205610000|2022-01-26 14:00:10|78.19|75.99|78.29|76.09|78.29|76.09|78.19|75.99|0
1643205620000|2022-01-26 14:00:20|78.33|76.13|78.36|76.16|78.36|76.16|78.33|76.13|0
1643205630000|2022-01-26 14:00:30|78.26|76.06|78.53|76.33|78.53|76.33|78.26|76.06|0
1643205640000|2022-01-26 14:00:40|78.67|76.47|78.63|76.43|78.67|76.47|78.63|76.43|0
1643205650000|2022-01-26 14:00:50|78.67|76.47|79.07|76.87|79.07|76.87|78.67|76.47|0
1643205660000|2022-01-26 14:01:00|79.14|76.94|79.21|77.01|79.21|77.01|79.14|76.94|0
1643205670000|2022-01-26 14:01:10|79.14|76.94|79.14|76.94|79.14|76.94|79.07|76.87|0
1643205680000|2022-01-26 14:01:20|79.07|76.87|79.01|76.81|79.07|76.87|79.01|76.81|0
1643205690000|2022-01-26 14:01:30|79.07|76.87|79.11|76.91|79.14|76.94|79.07|76.87|0
1643205700000|2022-01-26 14:01:40|79.14|76.94|79.11|76.91|79.21|77.01|79.11|76.91|0
1643205710000|2022-01-26 14:01:50|79.17|76.97|79.17|76.97|79.21|77.01|79.07|76.87|0
1643205720000|2022-01-26 14:02:00|79.21|77.01|79.17|76.97|79.21|77.01|79.17|76.97|0
1643205730000|2022-01-26 14:02:10|79.07|76.87|79.14|76.94|79.14|76.94|79.07|76.87|0
1643205740000|2022-01-26 14:02:20|79.21|77.01|79.21|77.01|79.21|77.01|79.17|76.97|0
1643205750000|2022-01-26 14:02:30|79.28|77.08|79.21|77.01|79.28|77.08|79.21|77.01|0
1643205760000|2022-01-26 14:02:40|79.07|76.87|79.11|76.91|79.11|76.91|79.07|76.87|0
1643205770000|2022-01-26 14:02:50|79.14|76.94|79.07|76.87|79.14|76.94|79.07|76.87|0
1643205780000|2022-01-26 14:03:00|79.01|76.81|79.07|76.87|79.07|76.87|79.01|76.81|0
1643205790000|2022-01-26 14:03:10|79.01|76.81|78.8|76.6|79.01|76.81|78.73|76.53|0
1643205800000|2022-01-26 14:03:20|78.67|76.47|78.73|76.53|78.73|76.53|78.67|76.47|0
1643205810000|2022-01-26 14:03:30|78.8|76.6|78.73|76.53|78.8|76.6|78.7|76.5|0
1643205820000|2022-01-26 14:03:40|78.46|76.26|78.06|75.86|78.46|76.26|78.06|75.86|0
1643205830000|2022-01-26 14:03:50|78.09|75.89|77.79|75.59|78.09|75.89|77.79|75.59|0
1643205840000|2022-01-26 14:04:00|77.85|75.65|77.79|75.59|77.85|75.65|77.79|75.59|0
1643205850000|2022-01-26 14:04:10|77.59|75.39|77.32|75.12|77.59|75.39|77.32|75.12|0
1643205860000|2022-01-26 14:04:20|77.38|75.18|77.52|75.32|77.65|75.45|77.38|75.18|0
1643205870000|2022-01-26 14:04:30|77.38|75.18|77.32|75.12|77.42|75.22|77.32|75.12|0
1643205880000|2022-01-26 14:04:40|77.25|75.05|77.12|74.92|77.25|75.05|77.05|74.85|0
1643205890000|2022-01-26 14:04:50|77.15|74.95|76.92|74.72|77.15|74.95|76.92|74.72|0
1643205900000|2022-01-26 14:05:00|76.85|74.65|76.75|74.55|76.85|74.65|76.75|74.55|0
1643205910000|2022-01-26 14:05:10|76.72|74.52|76.48|74.28|76.72|74.52|76.48|74.28|0
1643205920000|2022-01-26 14:05:20|76.45|74.25|76.58|74.38|76.58|74.38|76.42|74.22|0
1643205930000|2022-01-26 14:05:30|76.78|74.58|76.92|74.72|76.95|74.75|76.78|74.58|0
1643205940000|2022-01-26 14:05:40|76.85|74.65|76.61|74.41|76.85|74.65|76.61|74.41|0
1643205950000|2022-01-26 14:05:50|76.52|74.32|76.72|74.52|76.72|74.52|76.52|74.32|0
1643205960000|2022-01-26 14:06:00|76.81|74.61|76.85|74.65|76.92|74.72|76.81|74.61|0
1643205970000|2022-01-26 14:06:10|76.92|74.72|77.15|74.95|77.15|74.95|76.92|74.72|0
1643205980000|2022-01-26 14:06:20|77.28|75.08|77.12|74.92|77.28|75.08|77.12|74.92|0
1643205990000|2022-01-26 14:06:30|77.05|74.85|77.05|74.85|77.05|74.85|77.01|74.81|0
1643206000000|2022-01-26 14:06:40|77.01|74.81|77.01|74.81|77.01|74.81|76.95|74.75|0
1643206010000|2022-01-26 14:06:50|76.98|74.78|76.92|74.72|77.05|74.85|76.92|74.72|0
1643206020000|2022-01-26 14:07:00|76.98|74.78|76.98|74.78|76.98|74.78|76.95|74.75|0
1643206030000|2022-01-26 14:07:10|76.95|74.75|76.85|74.65|76.95|74.75|76.78|74.58|0
1643206040000|2022-01-26 14:07:20|76.78|74.58|76.32|74.12|76.78|74.58|76.32|74.12|0
1643206050000|2022-01-26 14:07:30|76.22|74.02|76.18|73.98|76.25|74.05|76.18|73.98|0
1643206060000|2022-01-26 14:07:40|76.25|74.05|76.18|73.98|76.25|74.05|76.18|73.98|0
1643206070000|2022-01-26 14:07:50|76.12|73.92|76.05|73.85|76.12|73.92|76.05|73.85|0
1643206080000|2022-01-26 14:08:00|76.12|73.92|76.15|73.95|76.25|74.05|76.12|73.92|0
1643206090000|2022-01-26 14:08:10|76.18|73.98|76.32|74.12|76.32|74.12|76.18|73.98|0
1643206100000|2022-01-26 14:08:20|76.25|74.05|76.25|74.05|76.25|74.05|76.22|74.02|0
1643206110000|2022-01-26 14:08:30|76.28|74.08|76.12|73.92|76.28|74.08|76.12|73.92|0
1643206120000|2022-01-26 14:08:40|76.25|74.05|76.05|73.85|76.25|74.05|76.05|73.85|0
1643206130000|2022-01-26 14:08:50|76.02|73.82|76.18|73.98|76.18|73.98|76.02|73.82|0
1643206140000|2022-01-26 14:09:00|76.32|74.12|76.32|74.12|76.32|74.12|76.32|74.12|0
1643206150000|2022-01-26 14:09:10|76.38|74.18|76.51|74.31|76.51|74.31|76.38|74.18|0
1643206160000|2022-01-26 14:09:20|76.58|74.38|76.61|74.41|76.65|74.45|76.58|74.38|0
1643206170000|2022-01-26 14:09:30|76.58|74.38|76.58|74.38|76.61|74.41|76.58|74.38|0
1643206180000|2022-01-26 14:09:40|76.51|74.31|76.58|74.38|76.58|74.38|76.51|74.31|0
1643206190000|2022-01-26 14:09:50|76.45|74.25|76.65|74.45|76.65|74.45|76.45|74.25|0
1643206210000|2022-01-26 14:10:10|76.51|74.31|76.58|74.38|76.58|74.38|76.51|74.31|0
1643206220000|2022-01-26 14:10:20|76.65|74.45|76.35|74.15|76.65|74.45|76.35|74.15|0
1643206230000|2022-01-26 14:10:30|76.25|74.05|75.92|73.72|76.25|74.05|75.92|73.72|0
1643206240000|2022-01-26 14:10:40|75.65|73.45|76.05|73.85|76.05|73.85|75.65|73.45|0
1643206250000|2022-01-26 14:10:50|76.12|73.92|76.18|73.98|76.18|73.98|76.12|73.92|0
1643206260000|2022-01-26 14:11:00|76.12|73.92|75.98|73.78|76.12|73.92|75.98|73.78|0
1643206270000|2022-01-26 14:11:10|76.05|73.85|76.12|73.92|76.12|73.92|75.98|73.78|0
1643206280000|2022-01-26 14:11:20|76.18|73.98|76.25|74.05|76.25|74.05|76.05|73.85|0
1643206290000|2022-01-26 14:11:30|76.18|73.98|76.05|73.85|76.18|73.98|76.05|73.85|0
1643206300000|2022-01-26 14:11:40|76.12|73.92|76.08|73.88|76.12|73.92|76.08|73.88|0
1643206310000|2022-01-26 14:11:50|76.05|73.85|75.95|73.75|76.05|73.85|75.95|73.75|0
1643206320000|2022-01-26 14:12:00|75.98|73.78|75.85|73.65|75.98|73.78|75.85|73.65|0
1643206330000|2022-01-26 14:12:10|75.98|73.78|75.92|73.72|75.98|73.78|75.85|73.65|0
1643206340000|2022-01-26 14:12:20|75.98|73.78|75.98|73.78|75.98|73.78|75.92|73.72|0
1643206350000|2022-01-26 14:12:30|75.92|73.72|76.12|73.92|76.12|73.92|75.92|73.72|0
1643206360000|2022-01-26 14:12:40|76.05|73.85|76.25|74.05|76.31|74.11|76.05|73.85|0
1643206370000|2022-01-26 14:12:50|76.18|73.98|76.35|74.15|76.35|74.15|76.18|73.98|0
1643206380000|2022-01-26 14:13:00|76.18|73.98|76.38|74.18|76.38|74.18|76.18|73.98|0
1643206390000|2022-01-26 14:13:10|76.45|74.25|76.51|74.31|76.51|74.31|76.45|74.25|0
1643206400000|2022-01-26 14:13:20|76.38|74.18|76.51|74.31|76.51|74.31|76.38|74.18|0
1643206410000|2022-01-26 14:13:30|76.45|74.25|76.58|74.38|76.58|74.38|76.45|74.25|0
1643206420000|2022-01-26 14:13:40|76.51|74.31|76.31|74.11|76.51|74.31|76.31|74.11|0
1643206430000|2022-01-26 14:13:50|76.18|73.98|76.25|74.05|76.35|74.15|76.18|73.98|0
1643206440000|2022-01-26 14:14:00|76.18|73.98|76.38|74.18|76.38|74.18|76.18|73.98|0
1643206450000|2022-01-26 14:14:10|76.35|74.15|76.45|74.25|76.51|74.31|76.35|74.15|0
1643206460000|2022-01-26 14:14:20|76.65|74.45|76.65|74.45|76.65|74.45|76.61|74.41|0
1643206470000|2022-01-26 14:14:30|76.38|74.18|75.98|73.78|76.38|74.18|75.92|73.72|0
1643206480000|2022-01-26 14:14:40|76.11|73.91|76.11|73.91|76.11|73.91|76.01|73.81|0
1643206490000|2022-01-26 14:14:50|76.25|74.05|75.95|73.75|76.28|74.08|75.95|73.75|0
1643206500000|2022-01-26 14:15:00|75.78|73.58|76.01|73.81|76.05|73.85|75.78|73.58|0
1643206510000|2022-01-26 14:15:10|76.05|73.85|76.11|73.91|76.25|74.05|76.05|73.85|0
1643206520000|2022-01-26 14:15:20|75.98|73.78|76.05|73.85|76.05|73.85|75.98|73.78|0
1643206530000|2022-01-26 14:15:30|76.11|73.91|75.98|73.78|76.18|73.98|75.98|73.78|0
1643206540000|2022-01-26 14:15:40|76.05|73.85|75.98|73.78|76.11|73.91|75.92|73.72|0
1643206550000|2022-01-26 14:15:50|76.05|73.85|75.85|73.65|76.05|73.85|75.85|73.65|0
1643206560000|2022-01-26 14:16:00|75.92|73.72|75.78|73.58|75.92|73.72|75.78|73.58|0
1643206570000|2022-01-26 14:16:10|76.05|73.85|75.78|73.58|76.05|73.85|75.65|73.45|0
1643206580000|2022-01-26 14:16:20|75.92|73.72|75.78|73.58|75.92|73.72|75.78|73.58|0
1643206590000|2022-01-26 14:16:30|75.75|73.55|75.62|73.42|75.75|73.55|75.62|73.42|0
1643206600000|2022-01-26 14:16:40|75.72|73.52|75.78|73.58|75.85|73.65|75.72|73.52|0
1643206610000|2022-01-26 14:16:50|75.75|73.55|75.26|73.06|75.75|73.55|75.26|73.06|0
1643206620000|2022-01-26 14:17:00|75.19|72.99|75.26|73.06|75.26|73.06|75.16|72.96|0
1643206630000|2022-01-26 14:17:10|75.39|73.19|75.06|72.86|75.39|73.19|75.06|72.86|0
1643206640000|2022-01-26 14:17:20|75.19|72.99|75.45|73.25|75.45|73.25|75.19|72.99|0
1643206650000|2022-01-26 14:17:30|75.32|73.12|75.12|72.92|75.32|73.12|75.12|72.92|0
1643206660000|2022-01-26 14:17:40|75.19|72.99|75.26|73.06|75.32|73.12|75.19|72.99|0
1643206670000|2022-01-26 14:17:50|75.32|73.12|75.32|73.12|75.32|73.12|75.26|73.06|0
1643206680000|2022-01-26 14:18:00|75.39|73.19|75.39|73.19|75.52|73.32|75.39|73.19|0
1643206690000|2022-01-26 14:18:10|75.52|73.32|75.29|73.09|75.52|73.32|75.29|73.09|0
1643206700000|2022-01-26 14:18:20|75.22|73.02|74.99|72.79|75.26|73.06|74.99|72.79|0
1643206710000|2022-01-26 14:18:30|75.06|72.86|75.19|72.99|75.19|72.99|75.06|72.86|0
1643206720000|2022-01-26 14:18:40|75.12|72.92|74.99|72.79|75.12|72.92|74.99|72.79|0
1643206730000|2022-01-26 14:18:50|75.06|72.86|75.06|72.86|75.12|72.92|75.06|72.86|0
1643206740000|2022-01-26 14:19:00|75.19|72.99|75.12|72.92|75.19|72.99|75.12|72.92|0
1643206750000|2022-01-26 14:19:10|75.06|72.86|75.06|72.86|75.12|72.92|75.06|72.86|0
1643206760000|2022-01-26 14:19:20|75.12|72.92|74.99|72.79|75.12|72.92|74.99|72.79|0
1643206770000|2022-01-26 14:19:30|75.06|72.86|75.06|72.86|75.09|72.89|75.06|72.86|0
1643206780000|2022-01-26 14:19:40|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1643206790000|2022-01-26 14:19:50|75.06|72.86|75.12|72.92|75.12|72.92|75.06|72.86|0
1643206800000|2022-01-26 14:20:00|75.06|72.86|75.16|72.96|75.19|72.99|75.06|72.86|0
1643206810000|2022-01-26 14:20:10|75.12|72.92|75.25|73.05|75.25|73.05|75.12|72.92|0
1643206820000|2022-01-26 14:20:20|75.32|73.12|75.29|73.09|75.32|73.12|75.25|73.05|0
1643206830000|2022-01-26 14:20:30|75.25|73.05|75.32|73.12|75.32|73.12|75.25|73.05|0
1643206840000|2022-01-26 14:20:40|75.25|73.05|75.19|72.99|75.25|73.05|75.19|72.99|0
1643206850000|2022-01-26 14:20:50|75.32|73.12|75.19|72.99|75.32|73.12|75.19|72.99|0
1643206860000|2022-01-26 14:21:00|75.12|72.92|75.32|73.12|75.32|73.12|75.12|72.92|0
1643206870000|2022-01-26 14:21:10|75.52|73.32|75.78|73.58|75.78|73.58|75.52|73.32|0
1643206880000|2022-01-26 14:21:20|75.85|73.65|75.78|73.58|75.85|73.65|75.78|73.58|0
1643206890000|2022-01-26 14:21:30|75.72|73.52|75.65|73.45|75.72|73.52|75.65|73.45|0
1643206900000|2022-01-26 14:21:40|75.32|73.12|75.39|73.19|75.39|73.19|75.32|73.12|0
1643206910000|2022-01-26 14:21:50|75.45|73.25|75.25|73.05|75.45|73.25|75.19|72.99|0
1643206920000|2022-01-26 14:22:00|75.12|72.92|74.8|72.6|75.12|72.92|74.8|72.6|0
1643206930000|2022-01-26 14:22:10|74.73|72.53|75.06|72.86|75.06|72.86|74.73|72.53|0
1643206940000|2022-01-26 14:22:20|74.99|72.79|74.86|72.66|74.99|72.79|74.86|72.66|0
1643206950000|2022-01-26 14:22:30|75.19|72.99|75.12|72.92|75.32|73.12|75.12|72.92|0
1643206960000|2022-01-26 14:22:40|75.19|72.99|75.19|72.99|75.19|72.99|75.09|72.89|0
1643206970000|2022-01-26 14:22:50|74.86|72.66|74.93|72.73|74.93|72.73|74.73|72.53|0
1643206980000|2022-01-26 14:23:00|74.99|72.79|74.96|72.76|74.99|72.79|74.93|72.73|0
1643206990000|2022-01-26 14:23:10|74.99|72.79|75.06|72.86|75.06|72.86|74.93|72.73|0
1643207000000|2022-01-26 14:23:20|74.93|72.73|74.99|72.79|74.99|72.79|74.93|72.73|0
1643207010000|2022-01-26 14:23:30|75.19|72.99|75.25|73.05|75.25|73.05|75.15|72.95|0
1643207020000|2022-01-26 14:23:40|75.32|73.12|75.38|73.18|75.38|73.18|75.29|73.09|0
1643207030000|2022-01-26 14:23:50|75.45|73.25|75.25|73.05|75.45|73.25|75.25|73.05|0
1643207040000|2022-01-26 14:24:00|75.42|73.22|75.25|73.05|75.42|73.22|75.25|73.05|0
1643207050000|2022-01-26 14:24:10|75.32|73.12|75.38|73.18|75.38|73.18|75.32|73.12|0
1643207060000|2022-01-26 14:24:20|75.32|73.12|75.32|73.12|75.38|73.18|75.32|73.12|0
1643207070000|2022-01-26 14:24:30|75.25|73.05|74.99|72.79|75.25|73.05|74.89|72.69|0
1643207080000|2022-01-26 14:24:40|75.06|72.86|74.93|72.73|75.06|72.86|74.93|72.73|0
1643207090000|2022-01-26 14:24:50|74.99|72.79|74.86|72.66|74.99|72.79|74.83|72.63|0
1643207100000|2022-01-26 14:25:00|74.89|72.69|75.38|73.18|75.38|73.18|74.89|72.69|0
1643207110000|2022-01-26 14:25:10|75.32|73.12|75.58|73.38|75.58|73.38|75.32|73.12|0
1643207120000|2022-01-26 14:25:20|75.65|73.45|75.71|73.51|75.91|73.71|75.65|73.45|0
1643207130000|2022-01-26 14:25:30|75.85|73.65|75.91|73.71|76.24|74.04|75.85|73.65|0
1643207140000|2022-01-26 14:25:40|75.88|73.68|75.78|73.58|75.88|73.68|75.78|73.58|0
1643207150000|2022-01-26 14:25:50|75.94|73.74|75.98|73.78|75.98|73.78|75.94|73.74|0
1643207160000|2022-01-26 14:26:00|76.11|73.91|76.44|74.24|76.44|74.24|76.11|73.91|0
1643207170000|2022-01-26 14:26:10|76.38|74.18|76.38|74.18|76.44|74.24|76.38|74.18|0
1643207180000|2022-01-26 14:26:20|76.51|74.31|76.44|74.24|76.51|74.31|76.44|74.24|0
1643207190000|2022-01-26 14:26:30|76.37|74.17|76.08|73.88|76.37|74.17|76.08|73.88|0
1643207200000|2022-01-26 14:26:40|76.18|73.98|76.11|73.91|76.18|73.98|76.11|73.91|0
1643207210000|2022-01-26 14:26:50|76.24|74.04|76.31|74.11|76.31|74.11|76.24|74.04|0
1643207220000|2022-01-26 14:27:00|76.24|74.04|76.37|74.17|76.47|74.27|76.24|74.04|0
1643207230000|2022-01-26 14:27:10|76.31|74.11|76.44|74.24|76.44|74.24|76.31|74.11|0
1643207240000|2022-01-26 14:27:20|76.64|74.44|76.64|74.44|76.64|74.44|76.51|74.31|0
1643207250000|2022-01-26 14:27:30|76.67|74.47|76.77|74.57|76.77|74.57|76.64|74.44|0
1643207260000|2022-01-26 14:27:40|76.71|74.51|76.44|74.24|76.71|74.51|76.44|74.24|0
1643207270000|2022-01-26 14:27:50|76.51|74.31|76.57|74.37|76.57|74.37|76.44|74.24|0
1643207280000|2022-01-26 14:28:00|76.64|74.44|76.64|74.44|76.67|74.47|76.64|74.44|0
1643207290000|2022-01-26 14:28:10|76.77|74.57|76.91|74.71|76.91|74.71|76.77|74.57|0
1643207300000|2022-01-26 14:28:20|76.77|74.57|76.97|74.77|76.97|74.77|76.71|74.51|0
1643207310000|2022-01-26 14:28:30|76.94|74.74|76.94|74.74|76.94|74.74|76.91|74.71|0
1643207320000|2022-01-26 14:28:40|77.04|74.84|77.11|74.91|77.17|74.97|77.04|74.84|0
1643207330000|2022-01-26 14:28:50|77.17|74.97|77.04|74.84|77.17|74.97|77.04|74.84|0
1643207340000|2022-01-26 14:29:00|77.24|75.04|77.21|75.01|77.27|75.07|77.21|75.01|0
1643207350000|2022-01-26 14:29:10|77.34|75.14|77.17|74.97|77.34|75.14|77.17|74.97|0
1643207360000|2022-01-26 14:29:20|77.24|75.04|77.24|75.04|77.24|75.04|77.17|74.97|0
1643207370000|2022-01-26 14:29:30|77.17|74.97|76.71|74.51|77.17|74.97|76.71|74.51|0
1643207380000|2022-01-26 14:29:40|76.84|74.64|77.37|75.17|77.37|75.17|76.84|74.64|0
1643207390000|2022-01-26 14:29:50|77.44|75.24|77.54|75.34|77.58|75.38|77.44|75.24|0
1643207400000|2022-01-26 14:30:00|77.61|75.41|77.58|75.38|77.91|75.71|77.58|75.38|0
1643207410000|2022-01-26 14:30:10|77.24|75.04|76.64|74.44|77.24|75.04|76.64|74.44|0
1643207420000|2022-01-26 14:30:20|76.77|74.57|76.97|74.77|77.11|74.91|76.77|74.57|0
1643207430000|2022-01-26 14:30:30|77.24|75.04|77.98|75.78|77.98|75.78|77.24|75.04|0
1643207440000|2022-01-26 14:30:40|78.11|75.91|77.98|75.78|78.25|76.05|77.98|75.78|0
1643207450000|2022-01-26 14:30:50|77.91|75.71|77.51|75.31|77.91|75.71|77.51|75.31|0
1643207460000|2022-01-26 14:31:00|77.74|75.54|77.78|75.58|77.91|75.71|77.71|75.51|0
1643207470000|2022-01-26 14:31:10|77.84|75.64|76.71|74.51|77.84|75.64|76.71|74.51|0
1643207480000|2022-01-26 14:31:20|76.84|74.64|76.64|74.44|76.97|74.77|76.64|74.44|0
1643207490000|2022-01-26 14:31:30|76.91|74.71|77.07|74.87|77.07|74.87|76.91|74.71|0
1643207500000|2022-01-26 14:31:40|76.91|74.71|76.04|73.84|76.91|74.71|76.04|73.84|0
1643207510000|2022-01-26 14:31:50|76.31|74.11|76.17|73.97|76.31|74.11|75.84|73.64|0
1643207520000|2022-01-26 14:32:00|76.27|74.07|75.58|73.38|76.27|74.07|75.58|73.38|0
1643207530000|2022-01-26 14:32:10|75.25|73.05|74.92|72.72|75.25|73.05|74.92|72.72|0
1643207540000|2022-01-26 14:32:20|75.64|73.44|75.58|73.38|75.64|73.44|75.51|73.31|0
1643207550000|2022-01-26 14:32:30|75.61|73.41|75.58|73.38|75.71|73.51|75.58|73.38|0
1643207560000|2022-01-26 14:32:40|75.84|73.64|75.97|73.77|75.98|73.78|75.84|73.64|0
1643207570000|2022-01-26 14:32:50|76.11|73.91|75.12|72.92|76.11|73.91|75.12|72.92|0
1643207580000|2022-01-26 14:33:00|74.92|72.72|74.33|72.13|75.12|72.92|74.33|72.13|0
1643207590000|2022-01-26 14:33:10|74.07|71.87|73.98|71.78|74.27|72.07|73.98|71.78|0
1643207600000|2022-01-26 14:33:20|73.94|71.74|74.07|71.87|74.07|71.87|73.69|71.49|0
1643207610000|2022-01-26 14:33:30|73.94|71.74|74.27|72.07|74.27|72.07|73.94|71.74|0
1643207620000|2022-01-26 14:33:40|74.24|72.04|73.94|71.74|74.24|72.04|73.69|71.49|0
1643207630000|2022-01-26 14:33:50|74.14|71.94|73.75|71.55|74.14|71.94|73.75|71.55|0
1643207640000|2022-01-26 14:34:00|73.81|71.61|74.46|72.26|74.46|72.26|73.81|71.61|0
1643207650000|2022-01-26 14:34:10|74.53|72.33|74.4|72.2|74.53|72.33|74.33|72.13|0
1643207660000|2022-01-26 14:34:20|74.92|72.72|74.66|72.46|74.92|72.72|74.66|72.46|0
1643207670000|2022-01-26 14:34:30|74.59|72.39|74.73|72.53|74.79|72.59|74.53|72.33|0
1643207680000|2022-01-26 14:34:40|74.66|72.46|74.66|72.46|74.66|72.46|74.59|72.39|0
1643207690000|2022-01-26 14:34:50|74.59|72.39|73.81|71.61|74.73|72.53|73.81|71.61|0
1643207700000|2022-01-26 14:35:00|72.54|70.34|73.25|71.05|73.25|71.05|72.54|70.34|0
1643207710000|2022-01-26 14:35:10|73.32|71.12|72.99|70.79|73.32|71.12|72.99|70.79|0
1643207720000|2022-01-26 14:35:20|72.8|70.6|75.33|73.13|75.33|73.13|72.8|70.6|0
1643207730000|2022-01-26 14:35:30|74.94|72.74|74.42|72.22|74.94|72.74|74.42|72.22|0
1643207740000|2022-01-26 14:35:40|74.16|71.96|74.42|72.22|74.42|72.22|74.03|71.83|0
1643207750000|2022-01-26 14:35:50|74.29|72.09|74.16|71.96|74.36|72.16|74.16|71.96|0
1643207760000|2022-01-26 14:36:00|74.1|71.9|74.49|72.29|74.55|72.35|74.1|71.9|0
1643207770000|2022-01-26 14:36:10|74.68|72.48|75.59|73.39|75.59|73.39|74.68|72.48|0
1643207780000|2022-01-26 14:36:20|75.46|73.26|75.07|72.87|75.46|73.26|75.01|72.81|0
1643207790000|2022-01-26 14:36:30|75.14|72.94|75.04|72.84|75.14|72.94|74.68|72.48|0
1643207800000|2022-01-26 14:36:40|75.01|72.81|74.42|72.22|75.01|72.81|74.42|72.22|0
1643207810000|2022-01-26 14:36:50|74.62|72.42|74.68|72.48|74.68|72.48|74.62|72.42|0
1643207820000|2022-01-26 14:37:00|74.88|72.68|75.53|73.33|75.53|73.33|74.88|72.68|0
1643207830000|2022-01-26 14:37:10|75.14|72.94|75.66|73.46|75.66|73.46|75.14|72.94|0
1643207840000|2022-01-26 14:37:20|76.12|73.92|75.73|73.53|76.12|73.92|75.73|73.53|0
1643207850000|2022-01-26 14:37:30|75.53|73.33|75.53|73.33|75.53|73.33|75.4|73.2|0
1643207860000|2022-01-26 14:37:40|75.49|73.29|76.12|73.92|76.12|73.92|75.46|73.26|0
1643207870000|2022-01-26 14:37:50|75.99|73.79|75.79|73.59|75.99|73.79|75.79|73.59|0
1643207880000|2022-01-26 14:38:00|75.95|73.75|76.91|74.71|76.91|74.71|75.86|73.66|0
1643207890000|2022-01-26 14:38:10|76.78|74.58|76.38|74.18|76.78|74.58|76.38|74.18|0
1643207900000|2022-01-26 14:38:20|76.05|73.85|75.53|73.33|76.05|73.85|75.53|73.33|0
1643207910000|2022-01-26 14:38:30|75.3|73.1|75.33|73.13|75.33|73.13|75.2|73|0
1643207920000|2022-01-26 14:38:40|75.59|73.39|76.05|73.85|76.05|73.85|75.59|73.39|0
1643207930000|2022-01-26 14:38:50|75.53|73.33|74.87|72.67|75.53|73.33|74.87|72.67|0
1643207940000|2022-01-26 14:39:00|75.59|73.39|75.99|73.79|76.19|73.99|75.59|73.39|0
1643207950000|2022-01-26 14:39:10|75.79|73.59|75.86|73.66|75.99|73.79|75.66|73.46|0
1643207960000|2022-01-26 14:39:20|75.79|73.59|75.27|73.07|75.79|73.59|75.27|73.07|0
1643207970000|2022-01-26 14:39:30|75.53|73.33|75.46|73.26|75.86|73.66|75.46|73.26|0
1643207980000|2022-01-26 14:39:40|75.86|73.66|76.05|73.85|76.05|73.85|75.79|73.59|0
1643207990000|2022-01-26 14:39:50|75.86|73.66|76.05|73.85|76.05|73.85|75.86|73.66|0
1643208000000|2022-01-26 14:40:00|75.53|73.33|74.74|72.54|75.59|73.39|74.74|72.54|0
1643208010000|2022-01-26 14:40:10|74.81|72.61|75.4|73.2|75.4|73.2|74.81|72.61|0
1643208020000|2022-01-26 14:40:20|75.46|73.26|76.12|73.92|76.12|73.92|75.46|73.26|0
1643208030000|2022-01-26 14:40:30|75.72|73.52|75.66|73.46|75.82|73.62|75.66|73.46|0
1643208040000|2022-01-26 14:40:40|75.27|73.07|75.27|73.07|75.4|73.2|75.27|73.07|0
1643208050000|2022-01-26 14:40:50|75.14|72.94|75|72.8|75.14|72.94|74.94|72.74|0
1643208060000|2022-01-26 14:41:00|74.94|72.74|75.13|72.93|75.13|72.93|74.87|72.67|0
1643208070000|2022-01-26 14:41:10|75.07|72.87|75.66|73.46|75.66|73.46|75.07|72.87|0
1643208080000|2022-01-26 14:41:20|75.76|73.56|75.13|72.93|75.76|73.56|75.13|72.93|0
1643208090000|2022-01-26 14:41:30|75.07|72.87|75.2|73|75.2|73|75|72.8|0
1643208100000|2022-01-26 14:41:40|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1643208110000|2022-01-26 14:41:50|74.81|72.61|75.4|73.2|75.4|73.2|74.81|72.61|0
1643208120000|2022-01-26 14:42:00|75.53|73.33|75.33|73.13|75.59|73.39|75.33|73.13|0
1643208130000|2022-01-26 14:42:10|75.4|73.2|75.53|73.33|75.59|73.39|75.33|73.13|0
1643208140000|2022-01-26 14:42:20|75.59|73.39|75.66|73.46|75.89|73.69|75.59|73.39|0
1643208150000|2022-01-26 14:42:30|75.79|73.59|75.2|73|75.92|73.72|75.2|73|0
1643208160000|2022-01-26 14:42:40|75.26|73.06|75.26|73.06|75.53|73.33|75.26|73.06|0
1643208170000|2022-01-26 14:42:50|75|72.8|74.42|72.22|75|72.8|74.42|72.22|0
1643208180000|2022-01-26 14:43:00|74.38|72.18|74.94|72.74|74.94|72.74|74.22|72.02|0
1643208190000|2022-01-26 14:43:10|74.81|72.61|74.81|72.61|74.81|72.61|74.61|72.41|0
1643208200000|2022-01-26 14:43:20|74.87|72.67|74.94|72.74|74.94|72.74|74.81|72.61|0
1643208210000|2022-01-26 14:43:30|75.26|73.06|75.53|73.33|75.53|73.33|75.26|73.06|0
1643208220000|2022-01-26 14:43:40|75.4|73.2|74.87|72.67|75.4|73.2|74.87|72.67|0
1643208230000|2022-01-26 14:43:50|74.94|72.74|74.61|72.41|74.94|72.74|74.55|72.35|0
1643208240000|2022-01-26 14:44:00|74.58|72.38|74.16|71.96|74.58|72.38|74.16|71.96|0
1643208250000|2022-01-26 14:44:10|74.35|72.15|74.64|72.44|74.81|72.61|74.35|72.15|0
1643208260000|2022-01-26 14:44:20|74.55|72.35|73.96|71.76|74.61|72.41|73.96|71.76|0
1643208270000|2022-01-26 14:44:30|74.03|71.83|74.55|72.35|74.55|72.35|73.84|71.64|0
1643208280000|2022-01-26 14:44:40|74.84|72.64|74.64|72.44|74.84|72.64|74.48|72.28|0
1643208290000|2022-01-26 14:44:50|75.07|72.87|74.97|72.77|75.23|73.03|74.97|72.77|0
1643208300000|2022-01-26 14:45:00|75.33|73.13|76.05|73.85|76.05|73.85|75.33|73.13|0
1643208310000|2022-01-26 14:45:10|76.12|73.92|76.38|74.18|76.38|74.18|76.12|73.92|0
1643208320000|2022-01-26 14:45:20|76.45|74.25|76.51|74.31|76.65|74.45|76.45|74.25|0
1643208330000|2022-01-26 14:45:30|76.28|74.08|76.12|73.92|76.32|74.12|76.12|73.92|0
1643208340000|2022-01-26 14:45:40|76.15|73.95|76.38|74.18|76.38|74.18|75.99|73.79|0
1643208350000|2022-01-26 14:45:50|76.48|74.28|76.25|74.05|76.48|74.28|76.25|74.05|0
1643208360000|2022-01-26 14:46:00|76.15|73.95|76.91|74.71|76.91|74.71|76.15|73.95|0
1643208370000|2022-01-26 14:46:10|77.24|75.04|77.38|75.18|77.38|75.18|77.11|74.91|0
1643208380000|2022-01-26 14:46:20|77.58|75.38|77.58|75.38|77.84|75.64|77.58|75.38|0
1643208390000|2022-01-26 14:46:30|77.51|75.31|77.84|75.64|77.84|75.64|77.51|75.31|0
1643208400000|2022-01-26 14:46:40|77.78|75.58|77.31|75.11|77.78|75.58|77.24|75.04|0
1643208410000|2022-01-26 14:46:50|77.24|75.04|77.31|75.11|77.31|75.11|77.24|75.04|0
1643208420000|2022-01-26 14:47:00|76.98|74.78|76.98|74.78|76.98|74.78|76.65|74.45|0
1643208430000|2022-01-26 14:47:10|76.78|74.58|76.84|74.64|76.84|74.64|76.65|74.45|0
1643208440000|2022-01-26 14:47:20|76.64|74.44|76.91|74.71|77.11|74.91|76.64|74.44|0
1643208450000|2022-01-26 14:47:30|77.04|74.84|77.58|75.38|77.58|75.38|77.04|74.84|0
1643208460000|2022-01-26 14:47:40|77.51|75.31|77.98|75.78|77.98|75.78|77.51|75.31|0
1643208470000|2022-01-26 14:47:50|77.91|75.71|77.84|75.64|77.98|75.78|77.84|75.64|0
1643208480000|2022-01-26 14:48:00|77.81|75.61|77.71|75.51|78.11|75.91|77.71|75.51|0
1643208490000|2022-01-26 14:48:10|77.91|75.71|77.78|75.58|77.91|75.71|77.71|75.51|0
1643208500000|2022-01-26 14:48:20|77.71|75.51|77.98|75.78|77.98|75.78|77.71|75.51|0
1643208510000|2022-01-26 14:48:30|78.11|75.91|78.11|75.91|78.18|75.98|78.04|75.84|0
1643208520000|2022-01-26 14:48:40|78.38|76.18|78.72|76.52|78.72|76.52|78.38|76.18|0
1643208530000|2022-01-26 14:48:50|78.99|76.79|79.26|77.06|79.26|77.06|78.72|76.52|0
1643208540000|2022-01-26 14:49:00|79.53|77.33|79.67|77.47|79.67|77.47|79.53|77.33|0
1643208550000|2022-01-26 14:49:10|79.8|77.6|80.25|78.05|80.25|78.05|79.8|77.6|0
1643208560000|2022-01-26 14:49:20|80.35|78.15|80.31|78.11|80.42|78.22|80.31|78.11|0
1643208570000|2022-01-26 14:49:30|80.35|78.15|79.94|77.74|80.35|78.15|79.94|77.74|0
1643208580000|2022-01-26 14:49:40|79.73|77.53|79.63|77.43|79.73|77.53|79.6|77.4|0
1643208590000|2022-01-26 14:49:50|79.6|77.4|79.8|77.6|79.84|77.64|79.6|77.4|0
1643208600000|2022-01-26 14:50:00|79.87|77.67|78.78|76.58|79.87|77.67|78.78|76.58|0
1643208610000|2022-01-26 14:50:10|78.99|76.79|79.06|76.86|79.06|76.86|78.85|76.65|0
1643208620000|2022-01-26 14:50:20|79.12|76.92|80.26|78.06|80.26|78.06|78.95|76.75|0
1643208630000|2022-01-26 14:50:30|80.29|78.09|80.74|78.54|80.74|78.54|80.29|78.09|0
1643208640000|2022-01-26 14:50:40|80.67|78.47|78.71|76.51|80.67|78.47|78.71|76.51|0
1643208650000|2022-01-26 14:50:50|78.64|76.44|77.53|75.33|78.64|76.44|77.53|75.33|0
1643208660000|2022-01-26 14:51:00|77.73|75.53|77.76|75.56|77.87|75.67|77.66|75.46|0
1643208670000|2022-01-26 14:51:10|77.73|75.53|78.07|75.87|78.07|75.87|77.73|75.53|0
1643208680000|2022-01-26 14:51:20|78.54|76.34|78.88|76.68|78.88|76.68|78.54|76.34|0
1643208690000|2022-01-26 14:51:30|78.74|76.54|78.41|76.21|78.74|76.54|78.34|76.14|0
1643208700000|2022-01-26 14:51:40|78.54|76.34|79.22|77.02|79.22|77.02|78.54|76.34|0
1643208710000|2022-01-26 14:51:50|79.29|77.09|79.43|77.23|79.56|77.36|79.29|77.09|0
1643208720000|2022-01-26 14:52:00|79.7|77.5|79.63|77.43|79.7|77.5|79.56|77.36|0
1643208730000|2022-01-26 14:52:10|79.7|77.5|79.22|77.02|79.7|77.5|79.22|77.02|0
1643208740000|2022-01-26 14:52:20|79.29|77.09|79.22|77.02|79.43|77.23|79.22|77.02|0
1643208750000|2022-01-26 14:52:30|79.29|77.09|79.73|77.53|79.73|77.53|79.29|77.09|0
1643208760000|2022-01-26 14:52:40|79.77|77.57|79.77|77.57|79.77|77.57|79.7|77.5|0
1643208770000|2022-01-26 14:52:50|79.84|77.64|79.91|77.71|79.91|77.71|79.8|77.6|0
1643208780000|2022-01-26 14:53:00|79.97|77.77|80.87|78.67|80.87|78.67|79.97|77.77|0
1643208790000|2022-01-26 14:53:10|80.8|78.6|81.01|78.81|81.01|78.81|80.8|78.6|0
1643208800000|2022-01-26 14:53:20|81.11|78.91|81.15|78.95|81.15|78.95|81.08|78.88|0
1643208810000|2022-01-26 14:53:30|81.29|79.09|80.87|78.67|81.36|79.16|80.87|78.67|0
1643208820000|2022-01-26 14:53:40|81.39|79.19|81.42|79.22|81.63|79.43|81.39|79.19|0
1643208830000|2022-01-26 14:53:50|81.56|79.36|81.42|79.22|81.56|79.36|81.42|79.22|0
1643208840000|2022-01-26 14:54:00|81.29|79.09|81.42|79.22|81.56|79.36|81.29|79.09|0
1643208850000|2022-01-26 14:54:10|81.36|79.16|81.36|79.16|81.36|79.16|81.15|78.95|0
1643208860000|2022-01-26 14:54:20|81.42|79.22|81.67|79.47|81.67|79.47|81.42|79.22|0
1643208870000|2022-01-26 14:54:30|81.7|79.5|81.53|79.33|81.77|79.57|81.53|79.33|0
1643208880000|2022-01-26 14:54:40|81.56|79.36|81.08|78.88|81.56|79.36|81.08|78.88|0
1643208890000|2022-01-26 14:54:50|81.15|78.95|81.22|79.02|81.42|79.22|81.15|78.95|0
1643208900000|2022-01-26 14:55:00|81.35|79.15|80.87|78.67|81.35|79.15|80.87|78.67|0
1643208910000|2022-01-26 14:55:10|80.59|78.39|80.52|78.32|80.69|78.49|80.52|78.32|0
1643208920000|2022-01-26 14:55:20|80.66|78.46|80.59|78.39|80.87|78.67|80.52|78.32|0
1643208930000|2022-01-26 14:55:30|80.49|78.29|80.49|78.29|80.59|78.39|80.49|78.29|0
1643208940000|2022-01-26 14:55:40|80.56|78.36|80.69|78.49|80.73|78.53|80.56|78.36|0
1643208950000|2022-01-26 14:55:50|80.8|78.6|80.69|78.49|80.8|78.6|80.69|78.49|0
1643208960000|2022-01-26 14:56:00|80.59|78.39|81.22|79.02|81.22|79.02|80.52|78.32|0
1643208970000|2022-01-26 14:56:10|81.28|79.08|80.18|77.98|81.28|79.08|80.18|77.98|0
1643208980000|2022-01-26 14:56:20|80.32|78.12|79.97|77.77|80.32|78.12|79.97|77.77|0
1643208990000|2022-01-26 14:56:30|80.11|77.91|80.39|78.19|80.52|78.32|80.11|77.91|0
1643209000000|2022-01-26 14:56:40|80.32|78.12|80.45|78.25|80.45|78.25|80.32|78.12|0
1643209010000|2022-01-26 14:56:50|80.66|78.46|80.59|78.39|80.8|78.6|80.52|78.32|0
1643209020000|2022-01-26 14:57:00|80.52|78.32|80.38|78.18|80.52|78.32|80.38|78.18|0
1643209030000|2022-01-26 14:57:10|80.04|77.84|80.04|77.84|80.25|78.05|80.04|77.84|0
1643209040000|2022-01-26 14:57:20|79.77|77.57|79.42|77.22|79.77|77.57|79.42|77.22|0
1643209050000|2022-01-26 14:57:30|79.29|77.09|78.88|76.68|79.29|77.09|78.88|76.68|0
1643209060000|2022-01-26 14:57:40|78.77|76.57|79.08|76.88|79.08|76.88|78.77|76.57|0
1643209070000|2022-01-26 14:57:50|79.05|76.85|79.15|76.95|79.15|76.95|78.95|76.75|0
1643209080000|2022-01-26 14:58:00|78.95|76.75|79.22|77.02|79.22|77.02|78.95|76.75|0
1643209090000|2022-01-26 14:58:10|79.29|77.09|79.49|77.29|79.49|77.29|79.15|76.95|0
1643209100000|2022-01-26 14:58:20|79.52|77.32|79.94|77.74|80.04|77.84|79.52|77.32|0
1643209110000|2022-01-26 14:58:30|80|77.8|79.9|77.7|80|77.8|79.9|77.7|0
1643209120000|2022-01-26 14:58:40|79.63|77.43|79.77|77.57|79.77|77.57|79.63|77.43|0
1643209130000|2022-01-26 14:58:50|79.83|77.63|79.7|77.5|79.83|77.63|79.7|77.5|0
1643209140000|2022-01-26 14:59:00|79.63|77.43|79.7|77.5|79.7|77.5|79.42|77.22|0
1643209150000|2022-01-26 14:59:10|79.83|77.63|79.9|77.7|79.9|77.7|79.77|77.57|0
1643209160000|2022-01-26 14:59:20|79.66|77.46|79.35|77.15|79.66|77.46|79.35|77.15|0
1643209170000|2022-01-26 14:59:30|79.49|77.29|79.7|77.5|79.7|77.5|79.49|77.29|0
1643209180000|2022-01-26 14:59:40|79.73|77.53|80.31|78.11|80.45|78.25|79.73|77.53|0
1643209190000|2022-01-26 14:59:50|80.42|78.22|80.35|78.15|80.55|78.35|80.35|78.15|0
1643209200000|2022-01-26 15:00:00|80.66|78.46|79.56|77.36|80.66|78.46|79.56|77.36|0
1643209210000|2022-01-26 15:00:10|79.42|77.22|80.49|78.29|80.59|78.39|79.42|77.22|0
1643209220000|2022-01-26 15:00:20|80.45|78.25|80.45|78.25|80.52|78.32|80.25|78.05|0
1643209230000|2022-01-26 15:00:30|80.66|78.46|80.94|78.74|80.94|78.74|80.66|78.46|0
1643209240000|2022-01-26 15:00:40|81.07|78.87|81.32|79.12|81.32|79.12|80.94|78.74|0
1643209250000|2022-01-26 15:00:50|81.63|79.43|81.87|79.67|81.87|79.67|81.63|79.43|0
1643209260000|2022-01-26 15:01:00|82.12|79.92|81.7|79.5|82.12|79.92|81.7|79.5|0
1643209270000|2022-01-26 15:01:10|81.98|79.78|82.01|79.81|82.26|80.06|81.98|79.78|0
1643209280000|2022-01-26 15:01:20|81.98|79.78|82.54|80.34|82.54|80.34|81.98|79.78|0
1643209290000|2022-01-26 15:01:30|82.68|80.48|82.68|80.48|82.75|80.55|82.68|80.48|0
1643209300000|2022-01-26 15:01:40|82.54|80.34|82.33|80.13|82.54|80.34|82.26|80.06|0
1643209310000|2022-01-26 15:01:50|82.4|80.2|82.61|80.41|82.68|80.48|82.4|80.2|0
1643209320000|2022-01-26 15:02:00|82.82|80.62|82.61|80.41|82.82|80.62|82.61|80.41|0
1643209330000|2022-01-26 15:02:10|82.68|80.48|82.68|80.48|82.82|80.62|82.68|80.48|0
1643209340000|2022-01-26 15:02:20|82.54|80.34|82.19|79.99|82.61|80.41|82.19|79.99|0
1643209350000|2022-01-26 15:02:30|82.26|80.06|82.26|80.06|82.29|80.09|82.05|79.85|0
1643209360000|2022-01-26 15:02:40|82.05|79.85|82.29|80.09|82.29|80.09|82.05|79.85|0
1643209370000|2022-01-26 15:02:50|82.26|80.06|82.57|80.37|82.57|80.37|82.26|80.06|0
1643209380000|2022-01-26 15:03:00|82.54|80.34|82.22|80.02|82.54|80.34|82.22|80.02|0
1643209390000|2022-01-26 15:03:10|82.33|80.13|82.89|80.69|82.89|80.69|82.33|80.13|0
1643209400000|2022-01-26 15:03:20|82.96|80.76|82.96|80.76|82.96|80.76|82.82|80.62|0
1643209410000|2022-01-26 15:03:30|83.03|80.83|82.96|80.76|83.03|80.83|82.82|80.62|0
1643209420000|2022-01-26 15:03:40|83.1|80.9|83.24|81.04|83.24|81.04|83.1|80.9|0
1643209430000|2022-01-26 15:03:50|83.31|81.11|83.53|81.33|83.53|81.33|83.31|81.11|0
1643209440000|2022-01-26 15:04:00|83.56|81.36|83.6|81.4|83.6|81.4|83.46|81.26|0
1643209450000|2022-01-26 15:04:10|83.74|81.54|83.81|81.61|83.88|81.68|83.74|81.54|0
1643209460000|2022-01-26 15:04:20|83.74|81.54|83.56|81.36|83.74|81.54|83.53|81.33|0
1643209470000|2022-01-26 15:04:30|83.67|81.47|83.81|81.61|83.88|81.68|83.67|81.47|0
1643209480000|2022-01-26 15:04:40|83.31|81.11|83.17|80.97|83.39|81.19|83.17|80.97|0
1643209490000|2022-01-26 15:04:50|83.35|81.15|83.17|80.97|83.35|81.15|83.17|80.97|0
1643209500000|2022-01-26 15:05:00|83.1|80.9|83.1|80.9|83.46|81.26|83.1|80.9|0
1643209510000|2022-01-26 15:05:10|82.75|80.55|82.82|80.62|82.82|80.62|82.54|80.34|0
1643209520000|2022-01-26 15:05:20|83.1|80.9|83.53|81.33|83.6|81.4|83.1|80.9|0
1643209530000|2022-01-26 15:05:30|83.24|81.04|83.31|81.11|83.38|81.18|83.17|80.97|0
1643209540000|2022-01-26 15:05:40|83.14|80.94|82.89|80.69|83.14|80.94|82.89|80.69|0
1643209550000|2022-01-26 15:05:50|82.75|80.55|82.82|80.62|82.82|80.62|82.75|80.55|0
1643209560000|2022-01-26 15:06:00|82.61|80.41|82.61|80.41|82.68|80.48|82.61|80.41|0
1643209570000|2022-01-26 15:06:10|82.26|80.06|82.4|80.2|82.4|80.2|82.26|80.06|0
1643209580000|2022-01-26 15:06:20|82.26|80.06|82.19|79.99|82.33|80.13|82.19|79.99|0
1643209590000|2022-01-26 15:06:30|81.98|79.78|82.33|80.13|82.33|80.13|81.98|79.78|0
1643209600000|2022-01-26 15:06:40|82.26|80.06|82.05|79.85|82.26|80.06|82.05|79.85|0
1643209610000|2022-01-26 15:06:50|81.7|79.5|81.84|79.64|81.84|79.64|81.7|79.5|0
1643209620000|2022-01-26 15:07:00|81.77|79.57|82.12|79.92|82.12|79.92|81.77|79.57|0
1643209630000|2022-01-26 15:07:10|81.84|79.64|81.77|79.57|81.84|79.64|81.73|79.53|0
1643209640000|2022-01-26 15:07:20|81.63|79.43|81.73|79.53|81.73|79.53|81.63|79.43|0
1643209650000|2022-01-26 15:07:30|81.63|79.43|81.17|78.97|81.63|79.43|81.17|78.97|0
1643209660000|2022-01-26 15:07:40|81.21|79.01|81.28|79.08|81.28|79.08|81.21|79.01|0
1643209670000|2022-01-26 15:07:50|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1643209680000|2022-01-26 15:08:00|81.14|78.94|81.49|79.29|81.49|79.29|81.14|78.94|0
1643209690000|2022-01-26 15:08:10|81.84|79.64|81.84|79.64|81.91|79.71|81.84|79.64|0
1643209700000|2022-01-26 15:08:20|81.77|79.57|81.63|79.43|81.77|79.57|81.63|79.43|0
1643209710000|2022-01-26 15:08:30|81.77|79.57|81.35|79.15|81.91|79.71|81.35|79.15|0
1643209720000|2022-01-26 15:08:40|81.49|79.29|81.42|79.22|81.49|79.29|81.42|79.22|0
1643209730000|2022-01-26 15:08:50|81.56|79.36|81.84|79.64|81.84|79.64|81.56|79.36|0
1643209740000|2022-01-26 15:09:00|81.8|79.6|81.98|79.78|82.05|79.85|81.8|79.6|0
1643209750000|2022-01-26 15:09:10|81.77|79.57|81.49|79.29|81.77|79.57|81.49|79.29|0
1643209760000|2022-01-26 15:09:20|81.66|79.46|81.63|79.43|81.7|79.5|81.63|79.43|0
1643209770000|2022-01-26 15:09:30|81.56|79.36|82.12|79.92|82.12|79.92|81.56|79.36|0
1643209780000|2022-01-26 15:09:40|81.91|79.71|82.12|79.92|82.12|79.92|81.91|79.71|0
1643209790000|2022-01-26 15:09:50|82.19|79.99|81.98|79.78|82.19|79.99|81.98|79.78|0
1643209800000|2022-01-26 15:10:00|81.87|79.67|81.56|79.36|81.98|79.78|81.56|79.36|0
1643209810000|2022-01-26 15:10:10|81.63|79.43|80.31|78.11|81.63|79.43|80.31|78.11|0
1643209820000|2022-01-26 15:10:20|80.38|78.18|80.17|77.97|80.38|78.18|80.17|77.97|0
1643209830000|2022-01-26 15:10:30|80.07|77.87|80.1|77.9|80.1|77.9|79.93|77.73|0
1643209840000|2022-01-26 15:10:40|80.17|77.97|80.24|78.04|80.31|78.11|80.17|77.97|0
1643209850000|2022-01-26 15:10:50|80.31|78.11|80.59|78.39|80.59|78.39|80.31|78.11|0
1643209860000|2022-01-26 15:11:00|80.66|78.46|80.38|78.18|80.66|78.46|80.38|78.18|0
1643209870000|2022-01-26 15:11:10|80.66|78.46|80.59|78.39|80.66|78.46|80.52|78.32|0
1643209880000|2022-01-26 15:11:20|80.62|78.42|79.97|77.77|80.62|78.42|79.97|77.77|0
1643209890000|2022-01-26 15:11:30|80.17|77.97|80.24|78.04|80.24|78.04|80.03|77.83|0
1643209900000|2022-01-26 15:11:40|80.1|77.9|79.97|77.77|80.1|77.9|79.97|77.77|0
1643209910000|2022-01-26 15:11:50|80.1|77.9|80.24|78.04|80.24|78.04|80.03|77.83|0
1643209920000|2022-01-26 15:12:00|80.31|78.11|81|78.8|81|78.8|80.31|78.11|0
1643209930000|2022-01-26 15:12:10|81.07|78.87|81.14|78.94|81.14|78.94|81.07|78.87|0
1643209940000|2022-01-26 15:12:20|81|78.8|80.72|78.52|81|78.8|80.59|78.39|0
1643209950000|2022-01-26 15:12:30|80.65|78.45|80.31|78.11|80.65|78.45|80.31|78.11|0
1643209960000|2022-01-26 15:12:40|80.24|78.04|79.62|77.42|80.24|78.04|79.62|77.42|0
1643209970000|2022-01-26 15:12:50|79.21|77.01|79.01|76.81|79.21|77.01|78.97|76.77|0
1643209980000|2022-01-26 15:13:00|79.14|76.94|79.01|76.81|79.14|76.94|79.01|76.81|0
1643209990000|2022-01-26 15:13:10|79.21|77.01|79.18|76.98|79.35|77.15|79.18|76.98|0
1643210000000|2022-01-26 15:13:20|79.08|76.88|78.33|76.13|79.08|76.88|78.33|76.13|0
1643210010000|2022-01-26 15:13:30|78.53|76.33|78.67|76.47|78.8|76.6|78.53|76.33|0
1643210020000|2022-01-26 15:13:40|78.4|76.2|78.26|76.06|78.4|76.2|78.26|76.06|0
1643210030000|2022-01-26 15:13:50|78.46|76.26|78.33|76.13|78.46|76.26|78.23|76.03|0
1643210040000|2022-01-26 15:14:00|78.67|76.47|78.74|76.54|78.74|76.54|78.67|76.47|0
1643210050000|2022-01-26 15:14:10|78.6|76.4|78.74|76.54|78.94|76.74|78.6|76.4|0
1643210060000|2022-01-26 15:14:20|79.01|76.81|79.04|76.84|79.04|76.84|78.94|76.74|0
1643210070000|2022-01-26 15:14:30|79.01|76.81|77.99|75.79|79.01|76.81|77.99|75.79|0
1643210080000|2022-01-26 15:14:40|77.86|75.66|78.33|76.13|78.33|76.13|77.86|75.66|0
1643210090000|2022-01-26 15:14:50|78.26|76.06|78.33|76.13|78.46|76.26|78.13|75.93|0
1643210100000|2022-01-26 15:15:00|78.4|76.2|77.52|75.32|78.4|76.2|77.52|75.32|0
1643210110000|2022-01-26 15:15:10|77.59|75.39|77.42|75.22|77.65|75.45|77.39|75.19|0
1643210120000|2022-01-26 15:15:20|77.59|75.39|76.85|74.65|77.59|75.39|76.78|74.58|0
1643210130000|2022-01-26 15:15:30|76.92|74.72|77.25|75.05|77.25|75.05|76.92|74.72|0
1643210140000|2022-01-26 15:15:40|77.39|75.19|77.05|74.85|77.39|75.19|77.05|74.85|0
1643210150000|2022-01-26 15:15:50|76.92|74.72|76.78|74.58|76.92|74.72|76.32|74.12|0
1643210160000|2022-01-26 15:16:00|76.45|74.25|76.38|74.18|76.55|74.35|76.32|74.12|0
1643210170000|2022-01-26 15:16:10|76.32|74.12|75.79|73.59|76.32|74.12|75.79|73.59|0
1643210180000|2022-01-26 15:16:20|76.05|73.85|75.85|73.65|76.05|73.85|75.85|73.65|0
1643210190000|2022-01-26 15:16:30|76.12|73.92|76.45|74.25|76.45|74.25|76.05|73.85|0
1643210200000|2022-01-26 15:16:40|76.38|74.18|76.78|74.58|76.78|74.58|76.38|74.18|0
1643210210000|2022-01-26 15:16:50|76.98|74.78|77.18|74.98|77.18|74.98|76.78|74.58|0
1643210220000|2022-01-26 15:17:00|77.12|74.92|77.79|75.59|77.79|75.59|77.12|74.92|0
1643210230000|2022-01-26 15:17:10|77.65|75.45|77.55|75.35|77.69|75.49|77.32|75.12|0
1643210240000|2022-01-26 15:17:20|77.79|75.59|77.59|75.39|77.79|75.59|77.59|75.39|0
1643210250000|2022-01-26 15:17:30|77.79|75.59|77.75|75.55|77.89|75.69|77.65|75.45|0
1643210260000|2022-01-26 15:17:40|77.85|75.65|77.95|75.75|78.06|75.86|77.85|75.65|0
1643210270000|2022-01-26 15:17:50|78.12|75.92|78.33|76.13|78.46|76.26|78.12|75.92|0
1643210280000|2022-01-26 15:18:00|78.06|75.86|77.65|75.45|78.06|75.86|77.65|75.45|0
1643210290000|2022-01-26 15:18:10|77.45|75.25|77.79|75.59|77.79|75.59|77.38|75.18|0
1643210300000|2022-01-26 15:18:20|77.32|75.12|77.32|75.12|77.32|75.12|77.18|74.98|0
1643210310000|2022-01-26 15:18:30|77.45|75.25|77.32|75.12|77.45|75.25|77.25|75.05|0
1643210320000|2022-01-26 15:18:40|77.59|75.39|77.79|75.59|77.79|75.59|77.59|75.39|0
1643210330000|2022-01-26 15:18:50|77.92|75.72|78.33|76.13|78.46|76.26|77.92|75.72|0
1643210340000|2022-01-26 15:19:00|78.39|76.19|78.67|76.47|78.67|76.47|78.39|76.19|0
1643210350000|2022-01-26 15:19:10|78.46|76.26|78.46|76.26|78.6|76.4|78.33|76.13|0
1643210360000|2022-01-26 15:19:20|78.73|76.53|78.8|76.6|78.8|76.6|78.67|76.47|0
1643210370000|2022-01-26 15:19:30|78.6|76.4|78.8|76.6|78.87|76.67|78.6|76.4|0
1643210380000|2022-01-26 15:19:40|78.87|76.67|79.14|76.94|79.14|76.94|78.87|76.67|0
1643210390000|2022-01-26 15:19:50|79.11|76.91|79.07|76.87|79.11|76.91|79.01|76.81|0
1643210400000|2022-01-26 15:20:00|79.01|76.81|78.83|76.63|79.01|76.81|78.6|76.4|0
1643210410000|2022-01-26 15:20:10|78.94|76.74|79.07|76.87|79.07|76.87|78.94|76.74|0
1643210420000|2022-01-26 15:20:20|79.48|77.28|79.52|77.32|79.52|77.32|79.48|77.28|0
1643210430000|2022-01-26 15:20:30|79.38|77.18|79.55|77.35|79.62|77.42|79.38|77.18|0
1643210440000|2022-01-26 15:20:40|79.48|77.28|79.55|77.35|79.55|77.35|79.48|77.28|0
1643210450000|2022-01-26 15:20:50|79.48|77.28|79.28|77.08|79.55|77.35|79.28|77.08|0
1643210460000|2022-01-26 15:21:00|79.21|77.01|78.8|76.6|79.21|77.01|78.8|76.6|0
1643210470000|2022-01-26 15:21:10|78.67|76.47|79.14|76.94|79.14|76.94|78.67|76.47|0
1643210480000|2022-01-26 15:21:20|79.35|77.15|79.21|77.01|79.35|77.15|79.14|76.94|0
1643210490000|2022-01-26 15:21:30|79.14|76.94|78.8|76.6|79.14|76.94|78.8|76.6|0
1643210500000|2022-01-26 15:21:40|78.87|76.67|79.35|77.15|79.35|77.15|78.87|76.67|0
1643210510000|2022-01-26 15:21:50|79.48|77.28|79.41|77.21|79.48|77.28|79.41|77.21|0
1643210520000|2022-01-26 15:22:00|79.38|77.18|78.7|76.5|79.38|77.18|78.7|76.5|0
1643210530000|2022-01-26 15:22:10|78.94|76.74|78.19|75.99|78.94|76.74|78.19|75.99|0
1643210540000|2022-01-26 15:22:20|77.79|75.59|77.38|75.18|77.79|75.59|77.38|75.18|0
1643210550000|2022-01-26 15:22:30|77.58|75.38|77.72|75.52|77.82|75.62|77.45|75.25|0
1643210560000|2022-01-26 15:22:40|77.92|75.72|77.99|75.79|77.99|75.79|77.85|75.65|0
1643210570000|2022-01-26 15:22:50|77.85|75.65|78.39|76.19|78.6|76.4|77.85|75.65|0
1643210580000|2022-01-26 15:23:00|78.46|76.26|78.53|76.33|78.56|76.36|78.46|76.26|0
1643210590000|2022-01-26 15:23:10|78.39|76.19|77.95|75.75|78.39|76.19|77.92|75.72|0
1643210600000|2022-01-26 15:23:20|77.85|75.65|77.72|75.52|77.92|75.72|77.72|75.52|0
1643210610000|2022-01-26 15:23:30|77.55|75.35|77.31|75.11|77.55|75.35|77.28|75.08|0
1643210620000|2022-01-26 15:23:40|77.38|75.18|77.25|75.05|77.38|75.18|77.25|75.05|0
1643210630000|2022-01-26 15:23:50|77.45|75.25|77.65|75.45|77.65|75.45|77.45|75.25|0
1643210640000|2022-01-26 15:24:00|77.68|75.48|77.31|75.11|77.68|75.48|77.18|74.98|0
1643210650000|2022-01-26 15:24:10|77.11|74.91|76.58|74.38|77.11|74.91|76.58|74.38|0
1643210660000|2022-01-26 15:24:20|76.45|74.25|75.92|73.72|76.45|74.25|75.85|73.65|0
1643210670000|2022-01-26 15:24:30|75.78|73.58|76.45|74.25|76.45|74.25|75.78|73.58|0
1643210680000|2022-01-26 15:24:40|76.51|74.31|76.31|74.11|76.51|74.31|76.31|74.11|0
1643210690000|2022-01-26 15:24:50|76.35|74.15|75.85|73.65|76.35|74.15|75.85|73.65|0
1643210700000|2022-01-26 15:25:00|75.72|73.52|75.32|73.12|75.72|73.52|75.19|72.99|0
1643210710000|2022-01-26 15:25:10|75.19|72.99|74.54|72.34|75.19|72.99|74.54|72.34|0
1643210720000|2022-01-26 15:25:20|74.6|72.4|74.93|72.73|75.32|73.12|74.6|72.4|0
1643210730000|2022-01-26 15:25:30|74.4|72.2|73.95|71.75|74.4|72.2|73.95|71.75|0
1643210740000|2022-01-26 15:25:40|73.69|71.49|73.88|71.68|73.95|71.75|73.69|71.49|0
1643210750000|2022-01-26 15:25:50|74.01|71.81|74.08|71.88|74.18|71.98|73.88|71.68|0
1643210760000|2022-01-26 15:26:00|74.14|71.94|74.4|72.2|74.54|72.34|74.14|71.94|0
1643210770000|2022-01-26 15:26:10|73.95|71.75|74.8|72.6|74.8|72.6|73.95|71.75|0
1643210780000|2022-01-26 15:26:20|75.06|72.86|74.99|72.79|75.06|72.86|74.86|72.66|0
1643210790000|2022-01-26 15:26:30|74.93|72.73|74.67|72.47|74.93|72.73|74.53|72.33|0
1643210800000|2022-01-26 15:26:40|74.53|72.33|74.99|72.79|74.99|72.79|74.53|72.33|0
1643210810000|2022-01-26 15:26:50|74.86|72.66|75.32|73.12|75.32|73.12|74.86|72.66|0
1643210820000|2022-01-26 15:27:00|75.16|72.96|74.8|72.6|75.16|72.96|74.8|72.6|0
1643210830000|2022-01-26 15:27:10|74.86|72.66|74.27|72.07|74.86|72.66|74.27|72.07|0
1643210840000|2022-01-26 15:27:20|74.37|72.17|74.27|72.07|74.47|72.27|74.27|72.07|0
1643210850000|2022-01-26 15:27:30|74.21|72.01|74.08|71.88|74.4|72.2|74.08|71.88|0
1643210860000|2022-01-26 15:27:40|74.21|72.01|73.5|71.3|74.21|72.01|73.5|71.3|0
1643210870000|2022-01-26 15:27:50|73.69|71.49|73.62|71.42|73.69|71.49|73.62|71.42|0
1643210880000|2022-01-26 15:28:00|74.04|71.84|73.69|71.49|74.04|71.84|73.56|71.36|0
1643210890000|2022-01-26 15:28:10|73.82|71.62|73.95|71.75|73.95|71.75|73.82|71.62|0
1643210900000|2022-01-26 15:28:20|73.85|71.65|73.37|71.17|73.88|71.68|73.37|71.17|0
1643210910000|2022-01-26 15:28:30|73.24|71.04|73.01|70.81|73.24|71.04|73.01|70.81|0
1643210920000|2022-01-26 15:28:40|72.98|70.78|73.04|70.84|73.04|70.84|72.91|70.71|0
1643210930000|2022-01-26 15:28:50|72.85|70.65|70.67|68.47|72.85|70.65|70.67|68.47|0
1643210940000|2022-01-26 15:29:00|70.54|68.34|70.42|68.22|70.54|68.34|70.16|67.96|0
1643210950000|2022-01-26 15:29:10|70.54|68.34|70.54|68.34|70.54|68.34|70.48|68.28|0
1643210960000|2022-01-26 15:29:20|70.42|68.22|70.92|68.72|70.92|68.72|70.42|68.22|0
1643210970000|2022-01-26 15:29:30|70.95|68.75|73.19|70.99|73.19|70.99|70.95|68.75|0
1643210980000|2022-01-26 15:29:40|73.25|71.05|72.87|70.67|73.32|71.12|72.87|70.67|0
1643210990000|2022-01-26 15:29:50|73.34|71.14|73.76|71.56|73.76|71.56|73.34|71.14|0
1643211000000|2022-01-26 15:30:00|75.6|73.4|74.88|72.68|75.6|73.4|74.82|72.62|0
1643211010000|2022-01-26 15:30:10|75.01|72.81|75.54|73.34|75.54|73.34|75.01|72.81|0
1643211020000|2022-01-26 15:30:20|75.34|73.14|75.01|72.81|75.34|73.14|74.95|72.75|0
1643211030000|2022-01-26 15:30:30|74.95|72.75|74.62|72.42|74.95|72.75|74.62|72.42|0
1643211040000|2022-01-26 15:30:40|74.24|72.04|74.17|71.97|74.24|72.04|74.17|71.97|0
1643211050000|2022-01-26 15:30:50|74.24|72.04|73.34|71.14|74.24|72.04|73.34|71.14|0
1643211060000|2022-01-26 15:31:00|73.15|70.95|73.98|71.78|74.04|71.84|73.15|70.95|0
1643211070000|2022-01-26 15:31:10|73.79|71.59|74.46|72.26|74.46|72.26|73.79|71.59|0
1643211080000|2022-01-26 15:31:20|74.43|72.23|74.62|72.42|74.69|72.49|74.43|72.23|0
1643211090000|2022-01-26 15:31:30|74.43|72.23|75.08|72.88|75.08|72.88|74.43|72.23|0
1643211100000|2022-01-26 15:31:40|75.27|73.07|75.04|72.84|75.53|73.33|75.04|72.84|0
1643211110000|2022-01-26 15:31:50|74.95|72.75|74.75|72.55|74.95|72.75|74.75|72.55|0
1643211120000|2022-01-26 15:32:00|74.82|72.62|75.17|72.97|75.31|73.11|74.82|72.62|0
1643211130000|2022-01-26 15:32:10|75.21|73.01|75.86|73.66|75.86|73.66|75.21|73.01|0
1643211140000|2022-01-26 15:32:20|75.67|73.47|75.21|73.01|75.67|73.47|75.21|73.01|0
1643211150000|2022-01-26 15:32:30|75.27|73.07|74.75|72.55|75.27|73.07|74.75|72.55|0
1643211160000|2022-01-26 15:32:40|74.82|72.62|75.47|73.27|75.47|73.27|74.82|72.62|0
1643211170000|2022-01-26 15:32:50|75.5|73.3|75.6|73.4|75.86|73.66|75.5|73.3|0
1643211180000|2022-01-26 15:33:00|75.67|73.47|75.47|73.27|75.67|73.47|75.4|73.2|0
1643211190000|2022-01-26 15:33:10|75.27|73.07|74.43|72.23|75.27|73.07|74.43|72.23|0
1643211200000|2022-01-26 15:33:20|74.3|72.1|74.4|72.2|74.49|72.29|74.3|72.1|0
1643211210000|2022-01-26 15:33:30|74.36|72.16|74.49|72.29|74.56|72.36|74.36|72.16|0
1643211220000|2022-01-26 15:33:40|74.56|72.36|75.34|73.14|75.4|73.2|74.56|72.36|0
1643211230000|2022-01-26 15:33:50|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1643211240000|2022-01-26 15:34:00|75.21|73.01|75.99|73.79|75.99|73.79|75.14|72.94|0
1643211250000|2022-01-26 15:34:10|75.93|73.73|76.32|74.12|76.32|74.12|75.93|73.73|0
1643211260000|2022-01-26 15:34:20|76.19|73.99|75.34|73.14|76.19|73.99|75.34|73.14|0
1643211270000|2022-01-26 15:34:30|75.27|73.07|74.78|72.58|75.27|73.07|74.78|72.58|0
1643211280000|2022-01-26 15:34:40|74.98|72.78|75.3|73.1|75.3|73.1|74.98|72.78|0
1643211290000|2022-01-26 15:34:50|75.34|73.14|75.24|73.04|75.34|73.14|75.08|72.88|0
1643211300000|2022-01-26 15:35:00|75.14|72.94|75.53|73.33|75.53|73.33|75.14|72.94|0
1643211310000|2022-01-26 15:35:10|75.21|73.01|74.75|72.55|75.21|73.01|74.75|72.55|0
1643211320000|2022-01-26 15:35:20|74.69|72.49|74.82|72.62|74.82|72.62|74.69|72.49|0
1643211330000|2022-01-26 15:35:30|74.62|72.42|74.23|72.03|74.62|72.42|74.14|71.94|0
1643211340000|2022-01-26 15:35:40|74.69|72.49|75.53|73.33|75.53|73.33|74.69|72.49|0
1643211350000|2022-01-26 15:35:50|75.6|73.4|75.47|73.27|75.6|73.4|75.21|73.01|0
1643211360000|2022-01-26 15:36:00|75.08|72.88|74.88|72.68|75.08|72.88|74.88|72.68|0
1643211370000|2022-01-26 15:36:10|74.82|72.62|74.36|72.16|74.82|72.62|74.23|72.03|0
1643211380000|2022-01-26 15:36:20|74.43|72.23|74.62|72.42|74.62|72.42|74.43|72.23|0
1643211390000|2022-01-26 15:36:30|74.82|72.62|74.88|72.68|74.95|72.75|74.82|72.62|0
1643211400000|2022-01-26 15:36:40|74.75|72.55|74.69|72.49|74.75|72.55|74.56|72.36|0
1643211410000|2022-01-26 15:36:50|74.49|72.29|74.17|71.97|74.49|72.29|74.17|71.97|0
1643211420000|2022-01-26 15:37:00|74.23|72.03|74.3|72.1|74.3|72.1|74.11|71.91|0
1643211430000|2022-01-26 15:37:10|74.17|71.97|74.69|72.49|74.69|72.49|74.17|71.97|0
1643211440000|2022-01-26 15:37:20|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1643211450000|2022-01-26 15:37:30|74.49|72.29|75.4|73.2|75.4|73.2|74.49|72.29|0
1643211460000|2022-01-26 15:37:40|75.01|72.81|74.75|72.55|75.01|72.81|74.75|72.55|0
1643211470000|2022-01-26 15:37:50|74.82|72.62|74.82|72.62|74.95|72.75|74.75|72.55|0
1643211480000|2022-01-26 15:38:00|74.88|72.68|74.69|72.49|74.88|72.68|74.56|72.36|0
1643211490000|2022-01-26 15:38:10|74.59|72.39|74.56|72.36|74.59|72.39|74.49|72.29|0
1643211500000|2022-01-26 15:38:20|74.82|72.62|75.34|73.14|75.4|73.2|74.82|72.62|0
1643211510000|2022-01-26 15:38:30|75.4|73.2|75.4|73.2|75.4|73.2|75.24|73.04|0
1643211520000|2022-01-26 15:38:40|75.34|73.14|75.56|73.36|75.56|73.36|75.34|73.14|0
1643211530000|2022-01-26 15:38:50|75.6|73.4|75.56|73.36|75.73|73.53|75.53|73.33|0
1643211540000|2022-01-26 15:39:00|75.6|73.4|75.79|73.59|75.79|73.59|75.27|73.07|0
1643211550000|2022-01-26 15:39:10|75.86|73.66|76.12|73.92|76.19|73.99|75.86|73.66|0
1643211560000|2022-01-26 15:39:20|75.73|73.53|75.66|73.46|75.73|73.53|75.66|73.46|0
1643211570000|2022-01-26 15:39:30|75.47|73.27|74.75|72.55|75.47|73.27|74.75|72.55|0
1643211580000|2022-01-26 15:39:40|74.56|72.36|73.98|71.78|74.56|72.36|73.98|71.78|0
1643211590000|2022-01-26 15:39:50|73.78|71.58|73.53|71.33|73.78|71.58|73.53|71.33|0
1643211600000|2022-01-26 15:40:00|73.85|71.65|74.49|72.29|74.49|72.29|73.85|71.65|0
1643211610000|2022-01-26 15:40:10|74.36|72.16|74.56|72.36|74.62|72.42|74.36|72.16|0
1643211620000|2022-01-26 15:40:20|74.36|72.16|74.88|72.68|74.88|72.68|74.36|72.16|0
1643211630000|2022-01-26 15:40:30|74.82|72.62|74.88|72.68|74.95|72.75|74.82|72.62|0
1643211640000|2022-01-26 15:40:40|75.14|72.94|75.21|73.01|75.24|73.04|75.14|72.94|0
1643211650000|2022-01-26 15:40:50|75.07|72.87|74.56|72.36|75.07|72.87|74.56|72.36|0
1643211660000|2022-01-26 15:41:00|74.69|72.49|74.62|72.42|74.69|72.49|74.43|72.23|0
1643211670000|2022-01-26 15:41:10|74.52|72.32|74.56|72.36|74.56|72.36|74.43|72.23|0
1643211680000|2022-01-26 15:41:20|74.72|72.52|74.81|72.61|74.81|72.61|74.62|72.42|0
1643211690000|2022-01-26 15:41:30|74.43|72.23|74.69|72.49|74.69|72.49|74.43|72.23|0
1643211700000|2022-01-26 15:41:40|74.68|72.48|74.56|72.36|74.68|72.48|74.52|72.32|0
1643211710000|2022-01-26 15:41:50|74.62|72.42|75.47|73.27|75.47|73.27|74.62|72.42|0
1643211720000|2022-01-26 15:42:00|75.4|73.2|74.62|72.42|75.4|73.2|74.62|72.42|0
1643211730000|2022-01-26 15:42:10|74.56|72.36|74.81|72.61|74.81|72.61|74.49|72.29|0
1643211740000|2022-01-26 15:42:20|74.68|72.48|74.88|72.68|75.01|72.81|74.68|72.48|0
1643211750000|2022-01-26 15:42:30|74.94|72.74|74.36|72.16|74.94|72.74|74.36|72.16|0
1643211760000|2022-01-26 15:42:40|74.3|72.1|74.55|72.35|74.56|72.36|74.3|72.1|0
1643211770000|2022-01-26 15:42:50|74.49|72.29|74.36|72.16|74.49|72.29|74.36|72.16|0
1643211780000|2022-01-26 15:43:00|74.52|72.32|74.88|72.68|74.88|72.68|74.49|72.29|0
1643211790000|2022-01-26 15:43:10|74.81|72.61|74.62|72.42|74.81|72.61|74.62|72.42|0
1643211800000|2022-01-26 15:43:20|74.49|72.29|74.55|72.35|74.65|72.45|74.49|72.29|0
1643211810000|2022-01-26 15:43:30|74.68|72.48|74.23|72.03|74.68|72.48|74.17|71.97|0
1643211820000|2022-01-26 15:43:40|74.3|72.1|74.17|71.97|74.3|72.1|74.17|71.97|0
1643211830000|2022-01-26 15:43:50|74.04|71.84|73.91|71.71|74.04|71.84|73.78|71.58|0
1643211840000|2022-01-26 15:44:00|73.84|71.64|73.2|71|73.84|71.64|73.2|71|0
1643211850000|2022-01-26 15:44:10|73.14|70.94|73.01|70.81|73.2|71|73.01|70.81|0
1643211860000|2022-01-26 15:44:20|72.63|70.43|72.76|70.56|72.76|70.56|72.63|70.43|0
1643211870000|2022-01-26 15:44:30|72.69|70.49|72.53|70.33|72.69|70.49|72.53|70.33|0
1643211880000|2022-01-26 15:44:40|72.31|70.11|72.19|69.99|72.31|70.11|72.12|69.92|0
1643211890000|2022-01-26 15:44:50|72.25|70.05|72.57|70.37|72.57|70.37|72.25|70.05|0
1643211900000|2022-01-26 15:45:00|72.38|70.18|72.82|70.62|72.82|70.62|72.38|70.18|0
1643211910000|2022-01-26 15:45:10|72.69|70.49|72.12|69.92|72.69|70.49|72.12|69.92|0
1643211920000|2022-01-26 15:45:20|72|69.8|72.84|70.64|72.84|70.64|72|69.8|0
1643211930000|2022-01-26 15:45:30|72.81|70.61|73.06|70.86|73.06|70.86|72.81|70.61|0
1643211940000|2022-01-26 15:45:40|73.12|70.92|72.93|70.73|73.12|70.92|72.93|70.73|0
1643211950000|2022-01-26 15:45:50|73|70.8|72.68|70.48|73|70.8|72.68|70.48|0
1643211960000|2022-01-26 15:46:00|73.19|70.99|73.51|71.31|73.57|71.37|73.19|70.99|0
1643211970000|2022-01-26 15:46:10|73.7|71.5|73.63|71.43|73.7|71.5|73.57|71.37|0
1643211980000|2022-01-26 15:46:20|73.7|71.5|74.15|71.95|74.15|71.95|73.7|71.5|0
1643211990000|2022-01-26 15:46:30|73.89|71.69|73.51|71.31|73.89|71.69|73.51|71.31|0
1643212000000|2022-01-26 15:46:40|73.44|71.24|73.41|71.21|73.51|71.31|73.38|71.18|0
1643212010000|2022-01-26 15:46:50|73.25|71.05|73.25|71.05|73.25|71.05|73.12|70.92|0
1643212020000|2022-01-26 15:47:00|73.31|71.11|73.15|70.95|73.31|71.11|73.15|70.95|0
1643212030000|2022-01-26 15:47:10|73.38|71.18|73.7|71.5|73.7|71.5|73.38|71.18|0
1643212040000|2022-01-26 15:47:20|73.63|71.43|73.44|71.24|73.63|71.43|73.38|71.18|0
1643212050000|2022-01-26 15:47:30|73.31|71.11|73.19|70.99|73.31|71.11|73.19|70.99|0
1643212060000|2022-01-26 15:47:40|73.12|70.92|72.58|70.38|73.12|70.92|72.58|70.38|0
1643212070000|2022-01-26 15:47:50|72.55|70.35|72.36|70.16|72.55|70.35|72.3|70.1|0
1643212080000|2022-01-26 15:48:00|72.43|70.23|72.81|70.61|72.81|70.61|72.43|70.23|0
1643212090000|2022-01-26 15:48:10|73|70.8|72.68|70.48|73|70.8|72.55|70.35|0
1643212100000|2022-01-26 15:48:20|72.74|70.54|72.93|70.73|72.93|70.73|72.74|70.54|0
1643212110000|2022-01-26 15:48:30|73|70.8|73.44|71.24|73.63|71.43|73|70.8|0
1643212120000|2022-01-26 15:48:40|73.57|71.37|73.54|71.34|73.82|71.62|73.54|71.34|0
1643212130000|2022-01-26 15:48:50|73.51|71.31|73.63|71.43|73.63|71.43|73.51|71.31|0
1643212140000|2022-01-26 15:49:00|73.76|71.56|73.63|71.43|73.79|71.59|73.63|71.43|0
1643212150000|2022-01-26 15:49:10|73.76|71.56|73.12|70.92|73.76|71.56|73.12|70.92|0
1643212160000|2022-01-26 15:49:20|73.19|70.99|73.63|71.43|73.63|71.43|73.19|70.99|0
1643212170000|2022-01-26 15:49:30|73.7|71.5|73.7|71.5|73.89|71.69|73.7|71.5|0
1643212180000|2022-01-26 15:49:40|73.54|71.34|73.63|71.43|73.7|71.5|73.5|71.3|0
1643212190000|2022-01-26 15:49:50|73.76|71.56|73.76|71.56|73.76|71.56|73.31|71.11|0
1643212200000|2022-01-26 15:50:00|73.63|71.43|73.34|71.14|73.63|71.43|73.34|71.14|0
1643212210000|2022-01-26 15:50:10|73.82|71.62|74.27|72.07|74.27|72.07|73.82|71.62|0
1643212220000|2022-01-26 15:50:20|74.6|72.4|74.66|72.46|74.66|72.46|74.6|72.4|0
1643212230000|2022-01-26 15:50:30|74.72|72.52|74.95|72.75|75.05|72.85|74.72|72.52|0
1643212240000|2022-01-26 15:50:40|74.98|72.78|74.79|72.59|74.98|72.78|74.79|72.59|0
1643212250000|2022-01-26 15:50:50|74.69|72.49|74.5|72.3|74.72|72.52|74.5|72.3|0
1643212260000|2022-01-26 15:51:00|74.4|72.2|74.37|72.17|74.53|72.33|74.27|72.07|0
1643212270000|2022-01-26 15:51:10|74.21|72.01|74.02|71.82|74.21|72.01|73.95|71.75|0
1643212280000|2022-01-26 15:51:20|74.14|71.94|74.24|72.04|74.24|72.04|74.14|71.94|0
1643212290000|2022-01-26 15:51:30|74.27|72.07|74.14|71.94|74.27|72.07|74.08|71.88|0
1643212300000|2022-01-26 15:51:40|74.34|72.14|74.92|72.72|74.92|72.72|74.14|71.94|0
1643212310000|2022-01-26 15:51:50|74.66|72.46|74.85|72.65|74.95|72.75|74.66|72.46|0
1643212320000|2022-01-26 15:52:00|74.34|72.14|74.3|72.1|74.4|72.2|74.3|72.1|0
1643212330000|2022-01-26 15:52:10|74.14|71.94|73.95|71.75|74.14|71.94|73.95|71.75|0
1643212340000|2022-01-26 15:52:20|74.02|71.82|74.21|72.01|74.21|72.01|74.02|71.82|0
1643212350000|2022-01-26 15:52:30|74.08|71.88|74.24|72.04|74.27|72.07|74.02|71.82|0
1643212360000|2022-01-26 15:52:40|74.21|72.01|74.3|72.1|74.3|72.1|74.14|71.94|0
1643212370000|2022-01-26 15:52:50|74.14|71.94|73.76|71.56|74.14|71.94|73.57|71.37|0
1643212380000|2022-01-26 15:53:00|73.95|71.75|73.63|71.43|73.95|71.75|73.63|71.43|0
1643212390000|2022-01-26 15:53:10|74.14|71.94|74.3|72.1|74.4|72.2|74.14|71.94|0
1643212400000|2022-01-26 15:53:20|74.08|71.88|74.14|71.94|74.17|71.97|73.89|71.69|0
1643212410000|2022-01-26 15:53:30|73.95|71.75|74.14|71.94|74.14|71.94|73.95|71.75|0
1643212420000|2022-01-26 15:53:40|74.27|72.07|74.27|72.07|74.4|72.2|74.27|72.07|0
1643212430000|2022-01-26 15:53:50|73.95|71.75|74.14|71.94|74.14|71.94|73.76|71.56|0
1643212440000|2022-01-26 15:54:00|74.21|72.01|74.34|72.14|74.34|72.14|74.21|72.01|0
1643212450000|2022-01-26 15:54:10|74.59|72.39|74.59|72.39|74.59|72.39|74.53|72.33|0
1643212460000|2022-01-26 15:54:20|74.69|72.49|74.17|71.97|74.69|72.49|74.14|71.94|0
1643212470000|2022-01-26 15:54:30|74.21|72.01|74.14|71.94|74.21|72.01|74.01|71.81|0
1643212480000|2022-01-26 15:54:40|74.21|72.01|74.21|72.01|74.21|72.01|74.08|71.88|0
1643212490000|2022-01-26 15:54:50|74.14|71.94|74.14|71.94|74.14|71.94|74.11|71.91|0
1643212500000|2022-01-26 15:55:00|74.47|72.27|74.21|72.01|74.47|72.27|74.21|72.01|0
1643212510000|2022-01-26 15:55:10|74.08|71.88|73.69|71.49|74.14|71.94|73.69|71.49|0
1643212520000|2022-01-26 15:55:20|73.5|71.3|73.69|71.49|73.92|71.72|73.5|71.3|0
1643212530000|2022-01-26 15:55:30|73.57|71.37|73.41|71.21|73.76|71.56|73.41|71.21|0
1643212540000|2022-01-26 15:55:40|73.21|71.01|73.44|71.24|73.57|71.37|73.21|71.01|0
1643212550000|2022-01-26 15:55:50|73.5|71.3|73.82|71.62|73.82|71.62|73.5|71.3|0
1643212560000|2022-01-26 15:56:00|73.89|71.69|74.98|72.78|74.98|72.78|73.89|71.69|0
1643212570000|2022-01-26 15:56:10|75.4|73.2|75.7|73.5|75.83|73.63|75.4|73.2|0
1643212580000|2022-01-26 15:56:20|75.44|73.24|75.96|73.76|75.96|73.76|75.44|73.24|0
1643212590000|2022-01-26 15:56:30|76.22|74.02|76.15|73.95|76.22|74.02|75.99|73.79|0
1643212600000|2022-01-26 15:56:40|75.89|73.69|75.7|73.5|75.89|73.69|75.7|73.5|0
1643212610000|2022-01-26 15:56:50|75.76|73.56|75.63|73.43|75.76|73.56|75.31|73.11|0
1643212620000|2022-01-26 15:57:00|75.57|73.37|75.57|73.37|75.57|73.37|75.44|73.24|0
1643212630000|2022-01-26 15:57:10|76.22|74.02|76.55|74.35|76.55|74.35|76.15|73.95|0
1643212640000|2022-01-26 15:57:20|76.68|74.48|76.61|74.41|76.68|74.48|76.61|74.41|0
1643212650000|2022-01-26 15:57:30|76.48|74.28|76.28|74.08|76.48|74.28|76.15|73.95|0
1643212660000|2022-01-26 15:57:40|76.15|73.95|76.42|74.22|76.58|74.38|76.15|73.95|0
1643212670000|2022-01-26 15:57:50|76.35|74.15|76.61|74.41|76.61|74.41|76.35|74.15|0
1643212680000|2022-01-26 15:58:00|76.78|74.58|76.81|74.61|76.81|74.61|76.68|74.48|0
1643212690000|2022-01-26 15:58:10|76.68|74.48|76.48|74.28|76.68|74.48|76.48|74.28|0
1643212700000|2022-01-26 15:58:20|76.42|74.22|76.09|73.89|76.42|74.22|76.09|73.89|0
1643212710000|2022-01-26 15:58:30|76.02|73.82|75.76|73.56|76.02|73.82|75.76|73.56|0
1643212720000|2022-01-26 15:58:40|75.96|73.76|76.09|73.89|76.22|74.02|75.92|73.72|0
1643212730000|2022-01-26 15:58:50|76.22|74.02|76.22|74.02|76.22|74.02|76.15|73.95|0
1643212740000|2022-01-26 15:59:00|76.15|73.95|76.15|73.95|76.15|73.95|75.96|73.76|0
1643212750000|2022-01-26 15:59:10|76.55|74.35|76.45|74.25|76.61|74.41|76.45|74.25|0
1643212760000|2022-01-26 15:59:20|76.48|74.28|76.94|74.74|76.94|74.74|76.48|74.28|0
1643212770000|2022-01-26 15:59:30|76.84|74.64|76.74|74.54|76.88|74.68|76.74|74.54|0
1643212780000|2022-01-26 15:59:40|76.48|74.28|76.81|74.61|76.81|74.61|76.48|74.28|0
1643212790000|2022-01-26 15:59:50|76.48|74.28|76.15|73.95|76.48|74.28|76.15|73.95|0
1643212800000|2022-01-26 16:00:00|76.28|74.08|75.76|73.56|76.28|74.08|75.76|73.56|0
1643212810000|2022-01-26 16:00:10|75.63|73.43|75.76|73.56|75.83|73.63|75.63|73.43|0
1643212820000|2022-01-26 16:00:20|75.86|73.66|75.76|73.56|75.86|73.66|75.76|73.56|0
1643212830000|2022-01-26 16:00:30|75.56|73.36|75.4|73.2|75.56|73.36|75.4|73.2|0
1643212840000|2022-01-26 16:00:40|75.24|73.04|75.37|73.17|75.43|73.23|75.24|73.04|0
1643212850000|2022-01-26 16:00:50|75.43|73.23|75.83|73.63|75.83|73.63|75.43|73.23|0
1643212860000|2022-01-26 16:01:00|75.76|73.56|75.3|73.1|75.76|73.56|75.24|73.04|0
1643212870000|2022-01-26 16:01:10|75.43|73.23|75.11|72.91|75.63|73.43|75.11|72.91|0
1643212880000|2022-01-26 16:01:20|75.21|73.01|75.11|72.91|75.24|73.04|75.11|72.91|0
1643212890000|2022-01-26 16:01:30|75.24|73.04|75.3|73.1|75.3|73.1|75.04|72.84|0
1643212900000|2022-01-26 16:01:40|75.5|73.3|75.63|73.43|75.82|73.62|75.5|73.3|0
1643212910000|2022-01-26 16:01:50|75.56|73.36|75.56|73.36|75.69|73.49|75.56|73.36|0
1643212920000|2022-01-26 16:02:00|75.63|73.43|75.5|73.3|75.63|73.43|75.3|73.1|0
1643212930000|2022-01-26 16:02:10|75.73|73.53|75.73|73.53|75.79|73.59|75.73|73.53|0
1643212940000|2022-01-26 16:02:20|75.63|73.43|75.63|73.43|75.79|73.59|75.63|73.43|0
1643212950000|2022-01-26 16:02:30|75.43|73.23|75.14|72.94|75.43|73.23|75.04|72.84|0
1643212960000|2022-01-26 16:02:40|75.37|73.17|75.2|73|75.37|73.17|75.2|73|0
1643212970000|2022-01-26 16:02:50|75.11|72.91|75.3|73.1|75.3|73.1|75.11|72.91|0
1643212980000|2022-01-26 16:03:00|75.27|73.07|74.85|72.65|75.27|73.07|74.85|72.65|0
1643212990000|2022-01-26 16:03:10|74.66|72.46|74.14|71.94|74.66|72.46|74.14|71.94|0
1643213000000|2022-01-26 16:03:20|74.66|72.46|74.33|72.13|74.66|72.46|74.33|72.13|0
1643213010000|2022-01-26 16:03:30|74.53|72.33|74.4|72.2|74.53|72.33|74.4|72.2|0
1643213020000|2022-01-26 16:03:40|74.53|72.33|74.72|72.52|74.72|72.52|74.53|72.33|0
1643213030000|2022-01-26 16:03:50|74.56|72.36|74.82|72.62|74.82|72.62|74.56|72.36|0
1643213040000|2022-01-26 16:04:00|74.72|72.52|74.69|72.49|74.75|72.55|74.66|72.46|0
1643213050000|2022-01-26 16:04:10|74.65|72.45|75.17|72.97|75.17|72.97|74.59|72.39|0
1643213060000|2022-01-26 16:04:20|75.33|73.13|75.01|72.81|75.33|73.13|74.91|72.71|0
1643213070000|2022-01-26 16:04:30|75.04|72.84|74.75|72.55|75.11|72.91|74.75|72.55|0
1643213080000|2022-01-26 16:04:40|74.91|72.71|75.04|72.84|75.11|72.91|74.91|72.71|0
1643213090000|2022-01-26 16:04:50|75.01|72.81|75.37|73.17|75.37|73.17|74.94|72.74|0
1643213100000|2022-01-26 16:05:00|75.3|73.1|75.17|72.97|75.3|73.1|75.17|72.97|0
1643213110000|2022-01-26 16:05:10|75.3|73.1|75.76|73.56|75.82|73.62|75.3|73.1|0
1643213120000|2022-01-26 16:05:20|75.69|73.49|75.82|73.62|75.85|73.65|75.69|73.49|0
1643213130000|2022-01-26 16:05:30|75.69|73.49|75.69|73.49|76.12|73.92|75.69|73.49|0
1643213140000|2022-01-26 16:05:40|75.95|73.75|76.35|74.15|76.48|74.28|75.95|73.75|0
1643213150000|2022-01-26 16:05:50|76.41|74.21|76.22|74.02|76.41|74.21|76.08|73.88|0
1643213160000|2022-01-26 16:06:00|76.15|73.95|76.48|74.28|76.48|74.28|76.15|73.95|0
1643213170000|2022-01-26 16:06:10|76.54|74.34|76.35|74.15|76.54|74.34|76.35|74.15|0
1643213180000|2022-01-26 16:06:20|76.02|73.82|75.82|73.62|76.02|73.82|75.82|73.62|0
1643213190000|2022-01-26 16:06:30|76.02|73.82|76.74|74.54|76.74|74.54|75.95|73.75|0
1643213200000|2022-01-26 16:06:40|77.4|75.2|77.6|75.4|77.73|75.53|77.4|75.2|0
1643213210000|2022-01-26 16:06:50|77.67|75.47|77.47|75.27|77.67|75.47|77.47|75.27|0
1643213220000|2022-01-26 16:07:00|77.53|75.33|77.07|74.87|77.53|75.33|77.07|74.87|0
1643213230000|2022-01-26 16:07:10|77|74.8|77|74.8|77.07|74.87|77|74.8|0
1643213240000|2022-01-26 16:07:20|77.1|74.9|76.74|74.54|77.1|74.9|76.74|74.54|0
1643213250000|2022-01-26 16:07:30|76.81|74.61|77|74.8|77|74.8|76.68|74.48|0
1643213260000|2022-01-26 16:07:40|77.14|74.94|77.14|74.94|77.34|75.14|77.14|74.94|0
1643213270000|2022-01-26 16:07:50|77.2|75|76.74|74.54|77.2|75|76.67|74.47|0
1643213280000|2022-01-26 16:08:00|76.81|74.61|77|74.8|77.04|74.84|76.81|74.61|0
1643213290000|2022-01-26 16:08:10|76.9|74.7|76.87|74.67|76.9|74.7|76.81|74.61|0
1643213300000|2022-01-26 16:08:20|76.77|74.57|76.21|74.01|76.77|74.57|76.21|74.01|0
1643213310000|2022-01-26 16:08:30|76.15|73.95|76.35|74.15|76.35|74.15|76.12|73.92|0
1643213320000|2022-01-26 16:08:40|76.48|74.28|76.9|74.7|76.9|74.7|76.48|74.28|0
1643213330000|2022-01-26 16:08:50|76.71|74.51|76.9|74.7|76.9|74.7|76.71|74.51|0
1643213340000|2022-01-26 16:09:00|77.4|75.2|78.2|76|78.2|76|77.4|75.2|0
1643213350000|2022-01-26 16:09:10|78.74|76.54|78.94|76.74|78.94|76.74|78.53|76.33|0
1643213360000|2022-01-26 16:09:20|78.8|76.6|78.6|76.4|78.8|76.6|78.6|76.4|0
1643213370000|2022-01-26 16:09:30|78.87|76.67|78.67|76.47|78.87|76.67|78.63|76.43|0
1643213380000|2022-01-26 16:09:40|78.53|76.33|78.47|76.27|78.53|76.33|78.47|76.27|0
1643213390000|2022-01-26 16:09:50|78.33|76.13|78.63|76.43|78.63|76.43|78.33|76.13|0
1643213400000|2022-01-26 16:10:00|78.5|76.3|78.43|76.23|78.87|76.67|78.43|76.23|0
1643213410000|2022-01-26 16:10:10|78.6|76.4|78.5|76.3|78.6|76.4|78.4|76.2|0
1643213420000|2022-01-26 16:10:20|78.2|76|78.6|76.4|78.6|76.4|78.2|76|0
1643213430000|2022-01-26 16:10:30|78.4|76.2|78.8|76.6|78.8|76.6|78.4|76.2|0
1643213440000|2022-01-26 16:10:40|78.67|76.47|79.34|77.14|79.34|77.14|78.67|76.47|0
1643213450000|2022-01-26 16:10:50|79.21|77.01|78.87|76.67|79.21|77.01|78.73|76.53|0
1643213460000|2022-01-26 16:11:00|79|76.8|79.21|77.01|79.34|77.14|79|76.8|0
1643213470000|2022-01-26 16:11:10|79.27|77.07|79.75|77.55|79.75|77.55|79.27|77.07|0
1643213480000|2022-01-26 16:11:20|79.61|77.41|79.75|77.55|79.81|77.61|79.61|77.41|0
1643213490000|2022-01-26 16:11:30|79.88|77.68|79.75|77.55|79.95|77.75|79.75|77.55|0
1643213500000|2022-01-26 16:11:40|79.68|77.48|79.61|77.41|79.88|77.68|79.61|77.41|0
1643213510000|2022-01-26 16:11:50|79.81|77.61|79.75|77.55|79.81|77.61|79.54|77.34|0
1643213520000|2022-01-26 16:12:00|79.68|77.48|79.88|77.68|79.88|77.68|79.68|77.48|0
1643213530000|2022-01-26 16:12:10|80.15|77.95|80.02|77.82|80.15|77.95|79.91|77.71|0
1643213540000|2022-01-26 16:12:20|79.54|77.34|79.61|77.41|79.61|77.41|79.54|77.34|0
1643213550000|2022-01-26 16:12:30|79.54|77.34|79.54|77.34|79.54|77.34|79.54|77.34|0
1643213560000|2022-01-26 16:12:40|79.47|77.27|79.41|77.21|79.54|77.34|79.41|77.21|0
1643213570000|2022-01-26 16:12:50|79.61|77.41|79.61|77.41|79.61|77.41|79.47|77.27|0
1643213580000|2022-01-26 16:13:00|79.68|77.48|79.74|77.54|79.74|77.54|79.68|77.48|0
1643213590000|2022-01-26 16:13:10|79.64|77.44|79.47|77.27|79.64|77.44|79.47|77.27|0
1643213600000|2022-01-26 16:13:20|79.37|77.17|79.41|77.21|79.41|77.21|79.37|77.17|0
1643213610000|2022-01-26 16:13:30|79.68|77.48|80.02|77.82|80.02|77.82|79.68|77.48|0
1643213620000|2022-01-26 16:13:40|79.98|77.78|79.81|77.61|79.98|77.78|79.74|77.54|0
1643213630000|2022-01-26 16:13:50|79.74|77.54|79.81|77.61|79.81|77.61|79.47|77.27|0
1643213640000|2022-01-26 16:14:00|79.68|77.48|79.95|77.75|79.95|77.75|79.68|77.48|0
1643213650000|2022-01-26 16:14:10|79.88|77.68|79.61|77.41|79.95|77.75|79.61|77.41|0
1643213660000|2022-01-26 16:14:20|79.81|77.61|80.08|77.88|80.08|77.88|79.81|77.61|0
1643213670000|2022-01-26 16:14:30|80.02|77.82|80.15|77.95|80.15|77.95|80.02|77.82|0
1643213680000|2022-01-26 16:14:40|80.29|78.09|79.95|77.75|80.29|78.09|79.95|77.75|0
1643213690000|2022-01-26 16:14:50|80.02|77.82|79.88|77.68|80.02|77.82|79.88|77.68|0
1643213700000|2022-01-26 16:15:00|80.02|77.82|79.95|77.75|80.08|77.88|79.88|77.68|0
1643213710000|2022-01-26 16:15:10|79.74|77.54|79.81|77.61|79.88|77.68|79.74|77.54|0
1643213720000|2022-01-26 16:15:20|79.47|77.27|79.47|77.27|79.61|77.41|79.41|77.21|0
1643213730000|2022-01-26 16:15:30|79.57|77.37|79.41|77.21|79.57|77.37|79.34|77.14|0
1643213740000|2022-01-26 16:15:40|79.27|77.07|78.4|76.2|79.27|77.07|78.36|76.16|0
1643213750000|2022-01-26 16:15:50|78.43|76.23|78.46|76.26|78.57|76.37|78.43|76.23|0
1643213760000|2022-01-26 16:16:00|78.5|76.3|79.04|76.84|79.04|76.84|78.5|76.3|0
1643213770000|2022-01-26 16:16:10|79.65|77.45|79.85|77.65|79.88|77.68|79.65|77.45|0
1643213780000|2022-01-26 16:16:20|80.26|78.06|80.12|77.92|80.26|78.06|80.12|77.92|0
1643213790000|2022-01-26 16:16:30|79.92|77.72|79.95|77.75|80.06|77.86|79.92|77.72|0
1643213800000|2022-01-26 16:16:40|79.92|77.72|79.99|77.79|80.12|77.92|79.92|77.72|0
1643213810000|2022-01-26 16:16:50|79.85|77.65|79.85|77.65|79.92|77.72|79.85|77.65|0
1643213820000|2022-01-26 16:17:00|79.78|77.58|79.44|77.24|79.78|77.58|79.44|77.24|0
1643213830000|2022-01-26 16:17:10|79.31|77.11|79.11|76.91|79.31|77.11|79.04|76.84|0
1643213840000|2022-01-26 16:17:20|78.97|76.77|78.36|76.16|78.97|76.77|78.36|76.16|0
1643213850000|2022-01-26 16:17:30|78.3|76.1|78.1|75.9|78.4|76.2|78.1|75.9|0
1643213860000|2022-01-26 16:17:40|78.03|75.83|78.16|75.96|78.16|75.96|77.96|75.76|0
1643213870000|2022-01-26 16:17:50|78.23|76.03|77.96|75.76|78.23|76.03|77.9|75.7|0
1643213880000|2022-01-26 16:18:00|78.03|75.83|77.63|75.43|78.03|75.83|77.63|75.43|0
1643213890000|2022-01-26 16:18:10|77.7|75.5|78.23|76.03|78.23|76.03|77.7|75.5|0
1643213900000|2022-01-26 16:18:20|78.5|76.3|78.4|76.2|78.77|76.57|78.4|76.2|0
1643213910000|2022-01-26 16:18:30|78.3|76.1|78.1|75.9|78.5|76.3|78.1|75.9|0
1643213920000|2022-01-26 16:18:40|78.06|75.86|78.36|76.16|78.36|76.16|77.9|75.7|0
1643213930000|2022-01-26 16:18:50|78.57|76.37|78.63|76.43|78.73|76.53|78.57|76.37|0
1643213940000|2022-01-26 16:19:00|78.66|76.46|78.6|76.4|78.7|76.5|78.6|76.4|0
1643213950000|2022-01-26 16:19:10|78.63|76.43|78.16|75.96|78.63|76.43|78.03|75.83|0
1643213960000|2022-01-26 16:19:20|78.26|76.06|78.1|75.9|78.26|76.06|78.1|75.9|0
1643213970000|2022-01-26 16:19:30|78.16|75.96|78.1|75.9|78.16|75.96|78.1|75.9|0
1643213980000|2022-01-26 16:19:40|78.33|76.13|78.5|76.3|78.7|76.5|78.33|76.13|0
1643213990000|2022-01-26 16:19:50|78.36|76.16|78.43|76.23|78.56|76.36|78.36|76.16|0
1643214000000|2022-01-26 16:20:00|78.63|76.43|78.63|76.43|78.7|76.5|78.63|76.43|0
1643214010000|2022-01-26 16:20:10|78.73|76.53|78.23|76.03|78.73|76.53|78.16|75.96|0
1643214020000|2022-01-26 16:20:20|78.1|75.9|78.3|76.1|78.36|76.16|78.1|75.9|0
1643214030000|2022-01-26 16:20:30|78.36|76.16|78.36|76.16|78.36|76.16|78.36|76.16|0
1643214040000|2022-01-26 16:20:40|78.5|76.3|77.96|75.76|78.5|76.3|77.96|75.76|0
1643214050000|2022-01-26 16:20:50|78.09|75.89|78.3|76.1|78.3|76.1|78.09|75.89|0
1643214060000|2022-01-26 16:21:00|78.77|76.57|78.97|76.77|79.17|76.97|78.77|76.57|0
1643214070000|2022-01-26 16:21:10|78.83|76.63|79.37|77.17|79.37|77.17|78.83|76.63|0
1643214080000|2022-01-26 16:21:20|79.31|77.11|79.65|77.45|79.65|77.45|79.31|77.11|0
1643214090000|2022-01-26 16:21:30|79.47|77.27|79.44|77.24|79.71|77.51|79.44|77.24|0
1643214100000|2022-01-26 16:21:40|79.51|77.31|79.44|77.24|79.51|77.31|79.37|77.17|0
1643214110000|2022-01-26 16:21:50|79.51|77.31|79.71|77.51|79.71|77.51|79.51|77.31|0
1643214120000|2022-01-26 16:22:00|79.58|77.38|79.78|77.58|79.78|77.58|79.58|77.38|0
1643214130000|2022-01-26 16:22:10|79.68|77.48|79.98|77.78|79.98|77.78|79.68|77.48|0
1643214140000|2022-01-26 16:22:20|80.19|77.99|79.78|77.58|80.19|77.99|79.78|77.58|0
1643214150000|2022-01-26 16:22:30|79.98|77.78|79.92|77.72|79.98|77.78|79.88|77.68|0
1643214160000|2022-01-26 16:22:40|79.98|77.78|80.12|77.92|80.19|77.99|79.98|77.78|0
1643214170000|2022-01-26 16:22:50|80.05|77.85|80.39|78.19|80.46|78.26|80.05|77.85|0
1643214180000|2022-01-26 16:23:00|80.33|78.13|80.26|78.06|80.53|78.33|80.26|78.06|0
1643214190000|2022-01-26 16:23:10|80.12|77.92|79.95|77.75|80.12|77.92|79.78|77.58|0
1643214200000|2022-01-26 16:23:20|79.85|77.65|79.85|77.65|79.85|77.65|79.78|77.58|0
1643214210000|2022-01-26 16:23:30|79.81|77.61|79.85|77.65|79.85|77.65|79.81|77.61|0
1643214220000|2022-01-26 16:23:40|79.92|77.72|80.19|77.99|80.19|77.99|79.85|77.65|0
1643214230000|2022-01-26 16:23:50|80.12|77.92|80.12|77.92|80.12|77.92|80.05|77.85|0
1643214240000|2022-01-26 16:24:00|80.19|77.99|79.71|77.51|80.19|77.99|79.71|77.51|0
1643214250000|2022-01-26 16:24:10|79.37|77.17|79.64|77.44|79.64|77.44|79.24|77.04|0
1643214260000|2022-01-26 16:24:20|79.58|77.38|79.74|77.54|79.74|77.54|79.58|77.38|0
1643214270000|2022-01-26 16:24:30|79.64|77.44|79.71|77.51|79.92|77.72|79.64|77.44|0
1643214280000|2022-01-26 16:24:40|79.78|77.58|79.85|77.65|79.85|77.65|79.78|77.58|0
1643214290000|2022-01-26 16:24:50|79.92|77.72|79.58|77.38|79.92|77.72|79.58|77.38|0
1643214300000|2022-01-26 16:25:00|79.64|77.44|79.71|77.51|79.98|77.78|79.64|77.44|0
1643214310000|2022-01-26 16:25:10|79.44|77.24|79.37|77.17|79.58|77.38|79.37|77.17|0
1643214320000|2022-01-26 16:25:20|79.51|77.31|79.92|77.72|79.98|77.78|79.51|77.31|0
1643214330000|2022-01-26 16:25:30|79.98|77.78|79.64|77.44|79.98|77.78|79.64|77.44|0
1643214340000|2022-01-26 16:25:40|79.74|77.54|80.05|77.85|80.05|77.85|79.74|77.54|0
1643214350000|2022-01-26 16:25:50|79.95|77.75|79.92|77.72|79.95|77.75|79.71|77.51|0
1643214360000|2022-01-26 16:26:00|80.19|77.99|80.12|77.92|80.36|78.16|80.12|77.92|0
1643214370000|2022-01-26 16:26:10|79.98|77.78|79.85|77.65|80.05|77.85|79.85|77.65|0
1643214380000|2022-01-26 16:26:20|79.95|77.75|80.19|77.99|80.19|77.99|79.95|77.75|0
1643214390000|2022-01-26 16:26:30|80.12|77.92|79.88|77.68|80.12|77.92|79.88|77.68|0
1643214400000|2022-01-26 16:26:40|79.98|77.78|79.98|77.78|80.08|77.88|79.91|77.71|0
1643214410000|2022-01-26 16:26:50|79.95|77.75|79.91|77.71|79.95|77.75|79.85|77.65|0
1643214420000|2022-01-26 16:27:00|79.78|77.58|79.64|77.44|79.78|77.58|79.64|77.44|0
1643214430000|2022-01-26 16:27:10|79.74|77.54|79.51|77.31|79.74|77.54|79.47|77.27|0
1643214440000|2022-01-26 16:27:20|79.57|77.37|79.78|77.58|79.91|77.71|79.57|77.37|0
1643214450000|2022-01-26 16:27:30|79.71|77.51|79.57|77.37|79.91|77.71|79.57|77.37|0
1643214460000|2022-01-26 16:27:40|79.81|77.61|79.47|77.27|79.81|77.61|79.47|77.27|0
1643214470000|2022-01-26 16:27:50|79.61|77.41|79.68|77.48|79.71|77.51|79.61|77.41|0
1643214480000|2022-01-26 16:28:00|79.57|77.37|79.68|77.48|79.68|77.48|79.37|77.17|0
1643214490000|2022-01-26 16:28:10|79.91|77.71|79.98|77.78|79.98|77.78|79.78|77.58|0
1643214500000|2022-01-26 16:28:20|80.12|77.92|79.91|77.71|80.12|77.92|79.91|77.71|0
1643214510000|2022-01-26 16:28:30|79.95|77.75|80.25|78.05|80.25|78.05|79.95|77.75|0
1643214520000|2022-01-26 16:28:40|80.39|78.19|81.89|79.69|81.89|79.69|80.39|78.19|0
1643214530000|2022-01-26 16:28:50|81.85|79.65|81.79|79.59|81.85|79.65|81.72|79.52|0
1643214540000|2022-01-26 16:29:00|79.82|77.62|79.65|77.45|79.82|77.62|79.55|77.35|0
1643214550000|2022-01-26 16:29:10|79.55|77.35|79.72|77.52|79.72|77.52|79.48|77.28|0
1643214560000|2022-01-26 16:29:20|78|75.8|77.8|75.6|78|75.8|77.66|75.46|0
1643214570000|2022-01-26 16:29:30|77.59|75.39|77.19|74.99|77.59|75.39|77.19|74.99|0
1643214580000|2022-01-26 16:29:40|77.22|75.02|76.78|74.58|77.22|75.02|76.78|74.58|0
1643214590000|2022-01-26 16:29:50|76.72|74.52|76.85|74.65|76.85|74.65|76.72|74.52|0
1643214600000|2022-01-26 16:30:00|77.02|74.82|76.85|74.65|77.12|74.92|76.85|74.65|0
1643214610000|2022-01-26 16:30:10|76.98|74.78|77.12|74.92|77.12|74.92|76.98|74.78|0
1643214620000|2022-01-26 16:30:20|77.05|74.85|77.25|75.05|77.25|75.05|77.05|74.85|0
1643214630000|2022-01-26 16:30:30|77.19|74.99|77.19|74.99|77.25|75.05|77.19|74.99|0
1643214640000|2022-01-26 16:30:40|77.25|75.05|77.25|75.05|77.25|75.05|77.15|74.95|0
1643214650000|2022-01-26 16:30:50|77.19|74.99|77.25|75.05|77.25|75.05|77.12|74.92|0
1643214660000|2022-01-26 16:31:00|77.22|75.02|77.66|75.46|77.66|75.46|77.22|75.02|0
1643214670000|2022-01-26 16:31:10|77.45|75.25|78.26|76.06|78.26|76.06|77.45|75.25|0
1643214680000|2022-01-26 16:31:20|78.23|76.03|77.96|75.76|78.23|76.03|77.96|75.76|0
1643214690000|2022-01-26 16:31:30|78.06|75.86|78.09|75.89|78.16|75.96|78.06|75.86|0
1643214700000|2022-01-26 16:31:40|78.06|75.86|78.36|76.16|78.36|76.16|77.99|75.79|0
1643214710000|2022-01-26 16:31:50|78.33|76.13|78.2|76|78.33|76.13|78.2|76|0
1643214720000|2022-01-26 16:32:00|78.13|75.93|78.02|75.82|78.16|75.96|78.02|75.82|0
1643214730000|2022-01-26 16:32:10|77.96|75.76|78.06|75.86|78.06|75.86|77.86|75.66|0
1643214740000|2022-01-26 16:32:20|77.92|75.72|77.99|75.79|77.99|75.79|77.92|75.72|0
1643214750000|2022-01-26 16:32:30|77.92|75.72|78.06|75.86|78.06|75.86|77.89|75.69|0
1643214760000|2022-01-26 16:32:40|78.33|76.13|77.99|75.79|78.33|76.13|77.99|75.79|0
1643214770000|2022-01-26 16:32:50|78.06|75.86|77.92|75.72|78.06|75.86|77.92|75.72|0
1643214780000|2022-01-26 16:33:00|77.86|75.66|77.89|75.69|77.89|75.69|77.32|75.12|0
1643214790000|2022-01-26 16:33:10|77.86|75.66|77.65|75.45|77.86|75.66|77.65|75.45|0
1643214800000|2022-01-26 16:33:20|77.49|75.29|77.59|75.39|77.59|75.39|77.49|75.29|0
1643214810000|2022-01-26 16:33:30|77.48|75.28|77.35|75.15|77.48|75.28|77.28|75.08|0
1643214820000|2022-01-26 16:33:40|77.32|75.12|77.35|75.15|77.52|75.32|77.32|75.12|0
1643214830000|2022-01-26 16:33:50|77.39|75.19|77.05|74.85|77.39|75.19|77.05|74.85|0
1643214840000|2022-01-26 16:34:00|76.65|74.45|76.38|74.18|76.65|74.45|76.38|74.18|0
1643214850000|2022-01-26 16:34:10|75.98|73.78|76.32|74.12|76.35|74.15|75.98|73.78|0
1643214860000|2022-01-26 16:34:20|76.38|74.18|76.18|73.98|76.38|74.18|76.12|73.92|0
1643214870000|2022-01-26 16:34:30|76.38|74.18|76.72|74.52|76.72|74.52|76.35|74.15|0
1643214880000|2022-01-26 16:34:40|77.05|74.85|76.98|74.78|77.12|74.92|76.92|74.72|0
1643214890000|2022-01-26 16:34:50|77.18|74.98|77.18|74.98|77.25|75.05|77.15|74.95|0
1643214900000|2022-01-26 16:35:00|77.12|74.92|77.38|75.18|77.45|75.25|77.12|74.92|0
1643214910000|2022-01-26 16:35:10|77.32|75.12|77.45|75.25|77.45|75.25|77.32|75.12|0
1643214920000|2022-01-26 16:35:20|77.18|74.98|77.25|75.05|77.25|75.05|77.18|74.98|0
1643214930000|2022-01-26 16:35:30|77.35|75.15|77.42|75.22|77.65|75.45|77.35|75.15|0
1643214940000|2022-01-26 16:35:40|76.65|74.45|76.78|74.58|76.78|74.58|76.48|74.28|0
1643214950000|2022-01-26 16:35:50|76.72|74.52|76.51|74.31|76.72|74.52|76.51|74.31|0
1643214960000|2022-01-26 16:36:00|76.45|74.25|76.85|74.65|76.88|74.68|76.45|74.25|0
1643214970000|2022-01-26 16:36:10|76.92|74.72|76.98|74.78|76.98|74.78|76.92|74.72|0
1643214980000|2022-01-26 16:36:20|76.38|74.18|75.95|73.75|76.38|74.18|75.92|73.72|0
1643214990000|2022-01-26 16:36:30|75.72|73.52|75.59|73.39|75.78|73.58|75.59|73.39|0
1643215000000|2022-01-26 16:36:40|75.95|73.75|75.85|73.65|75.95|73.75|75.85|73.65|0
1643215010000|2022-01-26 16:36:50|75.98|73.78|76.12|73.92|76.12|73.92|75.98|73.78|0
1643215020000|2022-01-26 16:37:00|76.28|74.08|76.21|74.01|76.38|74.18|76.18|73.98|0
1643215030000|2022-01-26 16:37:10|76.58|74.38|76.18|73.98|76.58|74.38|76.18|73.98|0
1643215040000|2022-01-26 16:37:20|76.48|74.28|76.25|74.05|76.48|74.28|76.18|73.98|0
1643215050000|2022-01-26 16:37:30|76.31|74.11|76.25|74.05|76.31|74.11|76.18|73.98|0
1643215060000|2022-01-26 16:37:40|76.31|74.11|75.92|73.72|76.31|74.11|75.92|73.72|0
1643215070000|2022-01-26 16:37:50|76.25|74.05|76.58|74.38|76.58|74.38|76.25|74.05|0
1643215080000|2022-01-26 16:38:00|76.51|74.31|76.31|74.11|76.51|74.31|76.31|74.11|0
1643215090000|2022-01-26 16:38:10|76.38|74.18|76.18|73.98|76.38|74.18|76.12|73.92|0
1643215100000|2022-01-26 16:38:20|76.08|73.88|76.25|74.05|76.25|74.05|76.08|73.88|0
1643215110000|2022-01-26 16:38:30|76.31|74.11|76.11|73.91|76.31|74.11|76.11|73.91|0
1643215120000|2022-01-26 16:38:40|76.18|73.98|76.21|74.01|76.25|74.05|76.18|73.98|0
1643215130000|2022-01-26 16:38:50|76.18|73.98|76.05|73.85|76.25|74.05|76.01|73.81|0
1643215140000|2022-01-26 16:39:00|76.35|74.15|76.21|74.01|76.38|74.18|76.21|74.01|0
1643215150000|2022-01-26 16:39:10|76.31|74.11|76.18|73.98|76.31|74.11|76.18|73.98|0
1643215160000|2022-01-26 16:39:20|76.78|74.58|76.71|74.51|76.78|74.58|76.71|74.51|0
1643215170000|2022-01-26 16:39:30|76.85|74.65|76.85|74.65|76.85|74.65|76.78|74.58|0
1643215180000|2022-01-26 16:39:40|76.98|74.78|76.75|74.55|76.98|74.78|76.75|74.55|0
1643215190000|2022-01-26 16:39:50|76.68|74.48|76.71|74.51|76.78|74.58|76.68|74.48|0
1643215200000|2022-01-26 16:40:00|76.95|74.75|77.05|74.85|77.11|74.91|76.95|74.75|0
1643215210000|2022-01-26 16:40:10|77.11|74.91|76.98|74.78|77.11|74.91|76.95|74.75|0
1643215220000|2022-01-26 16:40:20|77.05|74.85|77.05|74.85|77.11|74.91|77.05|74.85|0
1643215230000|2022-01-26 16:40:30|77.11|74.91|77.18|74.98|77.18|74.98|77.05|74.85|0
1643215240000|2022-01-26 16:40:40|77.92|75.72|77.85|75.65|77.95|75.75|77.85|75.65|0
1643215250000|2022-01-26 16:40:50|77.82|75.62|77.75|75.55|77.82|75.62|77.75|75.55|0
1643215260000|2022-01-26 16:41:00|77.85|75.65|78.12|75.92|78.12|75.92|77.79|75.59|0
1643215270000|2022-01-26 16:41:10|78.19|75.99|78.6|76.4|78.6|76.4|78.19|75.99|0
1643215280000|2022-01-26 16:41:20|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1643215290000|2022-01-26 16:41:30|78.73|76.53|78.73|76.53|78.77|76.57|78.73|76.53|0
1643215300000|2022-01-26 16:41:40|78.6|76.4|78.6|76.4|78.73|76.53|78.6|76.4|0
1643215310000|2022-01-26 16:41:50|78.73|76.53|78.8|76.6|78.8|76.6|78.73|76.53|0
1643215320000|2022-01-26 16:42:00|78.73|76.53|78.49|76.29|78.77|76.57|78.49|76.29|0
1643215330000|2022-01-26 16:42:10|78.73|76.53|78.6|76.4|78.73|76.53|78.6|76.4|0
1643215340000|2022-01-26 16:42:20|78.53|76.33|78.67|76.47|78.67|76.47|78.53|76.33|0
1643215350000|2022-01-26 16:42:30|78.8|76.6|78.6|76.4|78.8|76.6|78.6|76.4|0
1643215360000|2022-01-26 16:42:40|78.36|76.16|78.33|76.13|78.39|76.19|78.33|76.13|0
1643215370000|2022-01-26 16:42:50|78.12|75.92|78.46|76.26|78.46|76.26|78.06|75.86|0
1643215380000|2022-01-26 16:43:00|78.33|76.13|78.19|75.99|78.49|76.29|78.19|75.99|0
1643215390000|2022-01-26 16:43:10|78.26|76.06|78.39|76.19|78.39|76.19|78.26|76.06|0
1643215400000|2022-01-26 16:43:20|78.26|76.06|78.26|76.06|78.33|76.13|78.26|76.06|0
1643215410000|2022-01-26 16:43:30|78.53|76.33|78.33|76.13|78.53|76.33|78.33|76.13|0
1643215420000|2022-01-26 16:43:40|78.39|76.19|78.43|76.23|78.53|76.33|78.39|76.19|0
1643215430000|2022-01-26 16:43:50|78.36|76.16|78.12|75.92|78.36|76.16|78.12|75.92|0
1643215440000|2022-01-26 16:44:00|78.26|76.06|78.29|76.09|78.39|76.19|78.26|76.06|0
1643215450000|2022-01-26 16:44:10|78.26|76.06|78.29|76.09|78.29|76.09|78.26|76.06|0
1643215460000|2022-01-26 16:44:20|78.05|75.85|78.12|75.92|78.19|75.99|78.05|75.85|0
1643215470000|2022-01-26 16:44:30|78.19|75.99|78.33|76.13|78.39|76.19|78.19|75.99|0
1643215480000|2022-01-26 16:44:40|78.26|76.06|78.39|76.19|78.39|76.19|78.26|76.06|0
1643215490000|2022-01-26 16:44:50|78.26|76.06|78.05|75.85|78.36|76.16|78.05|75.85|0
1643215500000|2022-01-26 16:45:00|78.12|75.92|78.73|76.53|78.73|76.53|78.12|75.92|0
1643215510000|2022-01-26 16:45:10|78.8|76.6|78.66|76.46|78.8|76.6|78.66|76.46|0
1643215520000|2022-01-26 16:45:20|78.6|76.4|78.56|76.36|78.6|76.4|78.53|76.33|0
1643215530000|2022-01-26 16:45:30|78.12|75.92|78.26|76.06|78.26|76.06|78.12|75.92|0
1643215540000|2022-01-26 16:45:40|78.19|75.99|77.99|75.79|78.19|75.99|77.99|75.79|0
1643215550000|2022-01-26 16:45:50|78.05|75.85|78.19|75.99|78.19|75.99|78.05|75.85|0
1643215560000|2022-01-26 16:46:00|78.12|75.92|77.92|75.72|78.12|75.92|77.92|75.72|0
1643215570000|2022-01-26 16:46:10|78.05|75.85|78.12|75.92|78.12|75.92|78.02|75.82|0
1643215580000|2022-01-26 16:46:20|78.09|75.89|78.39|76.19|78.46|76.26|78.09|75.89|0
1643215590000|2022-01-26 16:46:30|78.32|76.12|78.39|76.19|78.46|76.26|78.32|76.12|0
1643215600000|2022-01-26 16:46:40|78.05|75.85|77.99|75.79|78.05|75.85|77.99|75.79|0
1643215610000|2022-01-26 16:46:50|77.68|75.48|77.45|75.25|77.72|75.52|77.45|75.25|0
1643215620000|2022-01-26 16:47:00|77.65|75.45|77.51|75.31|77.65|75.45|77.51|75.31|0
1643215630000|2022-01-26 16:47:10|77.58|75.38|77.51|75.31|77.58|75.38|77.51|75.31|0
1643215640000|2022-01-26 16:47:20|77.45|75.25|77.38|75.18|77.58|75.38|77.31|75.11|0
1643215650000|2022-01-26 16:47:30|77.18|74.98|77.18|74.98|77.25|75.05|77.18|74.98|0
1643215660000|2022-01-26 16:47:40|77.25|75.05|77.38|75.18|77.38|75.18|77.25|75.05|0
1643215670000|2022-01-26 16:47:50|77.31|75.11|77.48|75.28|77.65|75.45|77.31|75.11|0
1643215680000|2022-01-26 16:48:00|77.38|75.18|77.65|75.45|77.65|75.45|77.38|75.18|0
1643215690000|2022-01-26 16:48:10|77.45|75.25|77.51|75.31|77.58|75.38|77.45|75.25|0
1643215700000|2022-01-26 16:48:20|77.65|75.45|77.65|75.45|77.65|75.45|77.51|75.31|0
1643215710000|2022-01-26 16:48:30|77.51|75.31|77.58|75.38|77.58|75.38|77.51|75.31|0
1643215720000|2022-01-26 16:48:40|77.51|75.31|77.72|75.52|77.72|75.52|77.51|75.31|0
1643215730000|2022-01-26 16:48:50|77.45|75.25|77.45|75.25|77.45|75.25|77.31|75.11|0
1643215740000|2022-01-26 16:49:00|77.51|75.31|77.31|75.11|77.55|75.35|77.31|75.11|0
1643215750000|2022-01-26 16:49:10|77.25|75.05|77.18|74.98|77.34|75.14|77.18|74.98|0
1643215760000|2022-01-26 16:49:20|77.31|75.11|76.61|74.41|77.31|75.11|76.61|74.41|0
1643215770000|2022-01-26 16:49:30|76.44|74.24|76.51|74.31|76.54|74.34|76.38|74.18|0
1643215780000|2022-01-26 16:49:40|76.24|74.04|76.44|74.24|76.47|74.27|76.24|74.04|0
1643215790000|2022-01-26 16:49:50|76.51|74.31|76.64|74.44|76.64|74.44|76.31|74.11|0
1643215800000|2022-01-26 16:50:00|76.67|74.47|76.18|73.98|76.67|74.47|76.18|73.98|0
1643215810000|2022-01-26 16:50:10|75.58|73.38|75.85|73.65|75.85|73.65|75.58|73.38|0
1643215820000|2022-01-26 16:50:20|75.78|73.58|76.24|74.04|76.24|74.04|75.58|73.38|0
1643215830000|2022-01-26 16:50:30|76.31|74.11|76.24|74.04|76.31|74.11|76.24|74.04|0
1643215840000|2022-01-26 16:50:40|76.38|74.18|76.24|74.04|76.38|74.18|76.24|74.04|0
1643215850000|2022-01-26 16:50:50|76.18|73.98|76.14|73.94|76.24|74.04|76.14|73.94|0
1643215860000|2022-01-26 16:51:00|76.11|73.91|75.32|73.12|76.18|73.98|75.32|73.12|0
1643215870000|2022-01-26 16:51:10|75.25|73.05|74.73|72.53|75.25|73.05|74.73|72.53|0
1643215880000|2022-01-26 16:51:20|75.02|72.82|75.12|72.92|75.12|72.92|74.99|72.79|0
1643215890000|2022-01-26 16:51:30|75.32|73.12|75.25|73.05|75.45|73.25|75.25|73.05|0
1643215910000|2022-01-26 16:51:50|75.18|72.98|74.73|72.53|75.18|72.98|74.73|72.53|0
1643215920000|2022-01-26 16:52:00|74.92|72.72|74.79|72.59|74.92|72.72|74.73|72.53|0
1643215930000|2022-01-26 16:52:10|74.86|72.66|74.59|72.39|74.86|72.66|74.53|72.33|0
1643215940000|2022-01-26 16:52:20|74.66|72.46|74.79|72.59|74.79|72.59|74.53|72.33|0
1643215950000|2022-01-26 16:52:30|74.92|72.72|75.28|73.08|75.28|73.08|74.92|72.72|0
1643215960000|2022-01-26 16:52:40|75.25|73.05|75.18|72.98|75.41|73.21|75.18|72.98|0
1643215970000|2022-01-26 16:52:50|75.25|73.05|74.99|72.79|75.25|73.05|74.99|72.79|0
1643215980000|2022-01-26 16:53:00|75.05|72.85|75.58|73.38|75.58|73.38|75.05|72.85|0
1643215990000|2022-01-26 16:53:10|75.51|73.31|75.71|73.51|75.71|73.51|75.51|73.31|0
1643216000000|2022-01-26 16:53:20|75.78|73.58|75.65|73.45|75.78|73.58|75.58|73.38|0
1643216010000|2022-01-26 16:53:30|75.78|73.58|75.84|73.64|75.84|73.64|75.78|73.58|0
1643216020000|2022-01-26 16:53:40|75.91|73.71|76.04|73.84|76.11|73.91|75.91|73.71|0
1643216030000|2022-01-26 16:53:50|76.11|73.91|75.98|73.78|76.11|73.91|75.98|73.78|0
1643216040000|2022-01-26 16:54:00|76.11|73.91|76.57|74.37|76.57|74.37|76.11|73.91|0
1643216050000|2022-01-26 16:54:10|76.71|74.51|76.94|74.74|77.04|74.84|76.71|74.51|0
1643216060000|2022-01-26 16:54:20|77.11|74.91|76.94|74.74|77.18|74.98|76.94|74.74|0
1643216070000|2022-01-26 16:54:30|76.97|74.77|77.04|74.84|77.18|74.98|76.97|74.77|0
1643216080000|2022-01-26 16:54:40|77.07|74.87|76.74|74.54|77.07|74.87|76.74|74.54|0
1643216090000|2022-01-26 16:54:50|76.71|74.51|76.77|74.57|76.84|74.64|76.71|74.51|0
1643216100000|2022-01-26 16:55:00|76.71|74.51|76.97|74.77|76.97|74.77|76.71|74.51|0
1643216110000|2022-01-26 16:55:10|77.04|74.84|77.18|74.98|77.18|74.98|77.04|74.84|0
1643216120000|2022-01-26 16:55:20|77.21|75.01|77.11|74.91|77.21|75.01|77.11|74.91|0
1643216130000|2022-01-26 16:55:30|77.21|75.01|77.31|75.11|77.34|75.14|77.21|75.01|0
1643216140000|2022-01-26 16:55:40|77.04|74.84|76.87|74.67|77.04|74.84|76.87|74.67|0
1643216150000|2022-01-26 16:55:50|76.94|74.74|76.97|74.77|76.97|74.77|76.91|74.71|0
1643216160000|2022-01-26 16:56:00|76.94|74.74|76.91|74.71|76.94|74.74|76.77|74.57|0
1643216170000|2022-01-26 16:56:10|76.84|74.64|76.87|74.67|76.91|74.71|76.84|74.64|0
1643216180000|2022-01-26 16:56:20|76.77|74.57|76.24|74.04|76.77|74.57|76.24|74.04|0
1643216190000|2022-01-26 16:56:30|76.17|73.97|76.31|74.11|76.44|74.24|76.17|73.97|0
1643216200000|2022-01-26 16:56:40|76.51|74.31|76.31|74.11|76.51|74.31|76.31|74.11|0
1643216210000|2022-01-26 16:56:50|76.57|74.37|76.64|74.44|76.64|74.44|76.57|74.37|0
1643216220000|2022-01-26 16:57:00|76.57|74.37|76.51|74.31|76.57|74.37|76.51|74.31|0
1643216230000|2022-01-26 16:57:10|76.71|74.51|76.71|74.51|76.87|74.67|76.71|74.51|0
1643216240000|2022-01-26 16:57:20|76.67|74.47|76.71|74.51|76.71|74.51|76.64|74.44|0
1643216250000|2022-01-26 16:57:30|76.37|74.17|76.11|73.91|76.51|74.31|76.11|73.91|0
1643216260000|2022-01-26 16:57:40|76.17|73.97|76.37|74.17|76.44|74.24|76.17|73.97|0
1643216270000|2022-01-26 16:57:50|76.41|74.21|76.44|74.24|76.51|74.31|76.41|74.21|0
1643216280000|2022-01-26 16:58:00|76.51|74.31|76.64|74.44|76.64|74.44|76.44|74.24|0
1643216290000|2022-01-26 16:58:10|76.71|74.51|76.84|74.64|76.84|74.64|76.57|74.37|0
1643216300000|2022-01-26 16:58:20|76.64|74.44|77.14|74.94|77.14|74.94|76.64|74.44|0
1643216310000|2022-01-26 16:58:30|77.11|74.91|77.17|74.97|77.24|75.04|77.11|74.91|0
1643216320000|2022-01-26 16:58:40|77.11|74.91|77.24|75.04|77.24|75.04|77.11|74.91|0
1643216330000|2022-01-26 16:58:50|77.38|75.18|77.44|75.24|77.44|75.24|77.24|75.04|0
1643216340000|2022-01-26 16:59:00|77.38|75.18|77.34|75.14|77.38|75.18|77.17|74.97|0
1643216350000|2022-01-26 16:59:10|77.64|75.44|77.81|75.61|77.91|75.71|77.64|75.44|0
1643216360000|2022-01-26 16:59:20|77.78|75.58|77.31|75.11|77.78|75.58|77.31|75.11|0
1643216370000|2022-01-26 16:59:30|77.11|74.91|77.11|74.91|77.11|74.91|77.11|74.91|0
1643216380000|2022-01-26 16:59:40|77.04|74.84|77.11|74.91|77.11|74.91|77.04|74.84|0
1643216390000|2022-01-26 16:59:50|77.17|74.97|76.91|74.71|77.17|74.97|76.91|74.71|0
1643216400000|2022-01-26 17:00:00|77.31|75.11|77.44|75.24|77.44|75.24|77.31|75.11|0
1643216410000|2022-01-26 17:00:10|77.31|75.11|77.17|74.97|77.31|75.11|77.04|74.84|0
1643216420000|2022-01-26 17:00:20|77.54|75.34|77.58|75.38|77.58|75.38|77.54|75.34|0
1643216430000|2022-01-26 17:00:30|77.64|75.44|78.18|75.98|78.18|75.98|77.64|75.44|0
1643216440000|2022-01-26 17:00:40|78.12|75.92|78.08|75.88|78.25|76.05|77.98|75.78|0
1643216450000|2022-01-26 17:00:50|78.12|75.92|78.28|76.08|78.28|76.08|78.12|75.92|0
1643216460000|2022-01-26 17:01:00|78.39|76.19|78.52|76.32|78.52|76.32|78.32|76.12|0
1643216470000|2022-01-26 17:01:10|78.66|76.46|78.32|76.12|78.66|76.46|78.32|76.12|0
1643216480000|2022-01-26 17:01:20|78.15|75.95|78.25|76.05|78.25|76.05|78.15|75.95|0
1643216490000|2022-01-26 17:01:30|78.18|75.98|78.12|75.92|78.25|76.05|78.12|75.92|0
1643216500000|2022-01-26 17:01:40|78.25|76.05|77.95|75.75|78.25|76.05|77.91|75.71|0
1643216510000|2022-01-26 17:01:50|77.91|75.71|78.05|75.85|78.05|75.85|77.91|75.71|0
1643216520000|2022-01-26 17:02:00|77.98|75.78|78.12|75.92|78.12|75.92|77.98|75.78|0
1643216530000|2022-01-26 17:02:10|78.32|76.12|78.22|76.02|78.32|76.12|78.18|75.98|0
1643216540000|2022-01-26 17:02:20|78.08|75.88|78.05|75.85|78.18|75.98|78.05|75.85|0
1643216550000|2022-01-26 17:02:30|78.12|75.92|78.35|76.15|78.35|76.15|78.08|75.88|0
1643216560000|2022-01-26 17:02:40|78.15|75.95|78.18|75.98|78.18|75.98|78.12|75.92|0
1643216570000|2022-01-26 17:02:50|78.12|75.92|77.78|75.58|78.25|76.05|77.78|75.58|0
1643216580000|2022-01-26 17:03:00|77.88|75.68|77.78|75.58|77.88|75.68|77.78|75.58|0
1643216590000|2022-01-26 17:03:10|77.91|75.71|77.51|75.31|77.91|75.71|77.51|75.31|0
1643216600000|2022-01-26 17:03:20|77.37|75.17|77.64|75.44|77.64|75.44|77.37|75.17|0
1643216610000|2022-01-26 17:03:30|77.58|75.38|77.51|75.31|77.58|75.38|77.37|75.17|0
1643216620000|2022-01-26 17:03:40|77.58|75.38|77.11|74.91|77.58|75.38|77.11|74.91|0
1643216630000|2022-01-26 17:03:50|76.8|74.6|76.64|74.44|76.8|74.6|76.64|74.44|0
1643216640000|2022-01-26 17:04:00|76.77|74.57|77.04|74.84|77.04|74.84|76.77|74.57|0
1643216650000|2022-01-26 17:04:10|77.17|74.97|77.31|75.11|77.31|75.11|77.17|74.97|0
1643216660000|2022-01-26 17:04:20|77.51|75.31|77.51|75.31|77.51|75.31|77.44|75.24|0
1643216670000|2022-01-26 17:04:30|77.44|75.24|77.27|75.07|77.44|75.24|77.24|75.04|0
1643216680000|2022-01-26 17:04:40|77.34|75.14|77.1|74.9|77.34|75.14|77.1|74.9|0
1643216690000|2022-01-26 17:04:50|77.17|74.97|77.31|75.11|77.31|75.11|77.17|74.97|0
1643216700000|2022-01-26 17:05:00|77.24|75.04|77.37|75.17|77.37|75.17|77.24|75.04|0
1643216710000|2022-01-26 17:05:10|77.71|75.51|77.64|75.44|77.71|75.51|77.51|75.31|0
1643216720000|2022-01-26 17:05:20|77.37|75.17|75.7|73.5|77.51|75.31|75.7|73.5|0
1643216730000|2022-01-26 17:05:30|75.57|73.37|75.57|73.37|75.7|73.5|75.57|73.37|0
1643216740000|2022-01-26 17:05:40|75.37|73.17|75.37|73.17|75.43|73.23|75.3|73.1|0
1643216750000|2022-01-26 17:05:50|75.3|73.1|75.73|73.53|75.73|73.53|75.3|73.1|0
1643216760000|2022-01-26 17:06:00|75.63|73.43|75.23|73.03|75.66|73.46|75.23|73.03|0
1643216770000|2022-01-26 17:06:10|75.3|73.1|75.3|73.1|75.3|73.1|75.17|72.97|0
1643216780000|2022-01-26 17:06:20|75.5|73.3|75.43|73.23|75.56|73.36|75.43|73.23|0
1643216790000|2022-01-26 17:06:30|75.46|73.26|75.3|73.1|75.5|73.3|75.3|73.1|0
1643216800000|2022-01-26 17:06:40|75.17|72.97|75.03|72.83|75.3|73.1|75.03|72.83|0
1643216810000|2022-01-26 17:06:50|75.1|72.9|75.13|72.93|75.13|72.93|75.03|72.83|0
1643216820000|2022-01-26 17:07:00|75.23|73.03|75.37|73.17|75.5|73.3|75.23|73.03|0
1643216830000|2022-01-26 17:07:10|75.53|73.33|75.5|73.3|75.53|73.33|75.1|72.9|0
1643216840000|2022-01-26 17:07:20|75.37|73.17|75.46|73.26|75.46|73.26|75.37|73.17|0
1643216850000|2022-01-26 17:07:30|75.7|73.5|75.37|73.17|75.7|73.5|75.37|73.17|0
1643216860000|2022-01-26 17:07:40|75.3|73.1|75.3|73.1|75.37|73.17|75.3|73.1|0
1643216870000|2022-01-26 17:07:50|75.43|73.23|75.43|73.23|75.43|73.23|75.37|73.17|0
1643216880000|2022-01-26 17:08:00|75.5|73.3|75.7|73.5|75.7|73.5|75.5|73.3|0
1643216890000|2022-01-26 17:08:10|75.63|73.43|75.36|73.16|75.63|73.43|75.3|73.1|0
1643216900000|2022-01-26 17:08:20|75.43|73.23|75.3|73.1|75.43|73.23|75.3|73.1|0
1643216910000|2022-01-26 17:08:30|75.56|73.36|75.46|73.26|75.56|73.36|75.46|73.26|0
1643216920000|2022-01-26 17:08:40|75.5|73.3|75.56|73.36|75.56|73.36|75.36|73.16|0
1643216930000|2022-01-26 17:08:50|75.5|73.3|75.36|73.16|75.5|73.3|75.17|72.97|0
1643216940000|2022-01-26 17:09:00|75.26|73.06|75.43|73.23|75.43|73.23|75.17|72.97|0
1643216950000|2022-01-26 17:09:10|75.5|73.3|75.63|73.43|75.76|73.56|75.5|73.3|0
1643216960000|2022-01-26 17:09:20|75.86|73.66|75.76|73.56|75.86|73.66|75.63|73.43|0
1643216970000|2022-01-26 17:09:30|75.7|73.5|75.7|73.5|75.76|73.56|75.7|73.5|0
1643216980000|2022-01-26 17:09:40|75.8|73.6|75.76|73.56|75.83|73.63|75.76|73.56|0
1643216990000|2022-01-26 17:09:50|75.83|73.63|76.2|74|76.2|74|75.76|73.56|0
1643217000000|2022-01-26 17:10:00|76.16|73.96|75.76|73.56|76.16|73.96|75.73|73.53|0
1643217010000|2022-01-26 17:10:10|75.7|73.5|76.1|73.9|76.16|73.96|75.7|73.5|0
1643217020000|2022-01-26 17:10:20|76.2|74|75.96|73.76|76.23|74.03|75.96|73.76|0
1643217030000|2022-01-26 17:10:30|75.83|73.63|75.66|73.46|75.83|73.63|75.66|73.46|0
1643217040000|2022-01-26 17:10:40|75.9|73.7|75.9|73.7|75.9|73.7|75.76|73.56|0
1643217050000|2022-01-26 17:10:50|75.83|73.63|75.76|73.56|75.96|73.76|75.76|73.56|0
1643217060000|2022-01-26 17:11:00|75.36|73.16|75.43|73.23|75.43|73.23|75.36|73.16|0
1643217070000|2022-01-26 17:11:10|75.16|72.96|75.76|73.56|75.76|73.56|75.16|72.96|0
1643217080000|2022-01-26 17:11:20|75.7|73.5|75.83|73.63|75.96|73.76|75.7|73.5|0
1643217090000|2022-01-26 17:11:30|75.96|73.76|75.7|73.5|75.96|73.76|75.63|73.43|0
1643217100000|2022-01-26 17:11:40|75.76|73.56|75.76|73.56|75.83|73.63|75.7|73.5|0
1643217110000|2022-01-26 17:11:50|75.9|73.7|76.56|74.36|76.56|74.36|75.9|73.7|0
1643217120000|2022-01-26 17:12:00|76.3|74.1|76.3|74.1|76.56|74.36|76.3|74.1|0
1643217130000|2022-01-26 17:12:10|76.23|74.03|76.56|74.36|76.56|74.36|76.23|74.03|0
1643217140000|2022-01-26 17:12:20|76.6|74.4|76.7|74.5|76.77|74.57|76.6|74.4|0
1643217150000|2022-01-26 17:12:30|76.83|74.63|76.77|74.57|76.83|74.63|76.77|74.57|0
1643217160000|2022-01-26 17:12:40|76.8|74.6|76.83|74.63|76.9|74.7|76.77|74.57|0
1643217170000|2022-01-26 17:12:50|76.77|74.57|76.77|74.57|76.9|74.7|76.77|74.57|0
1643217180000|2022-01-26 17:13:00|76.7|74.5|76.83|74.63|76.9|74.7|76.7|74.5|0
1643217190000|2022-01-26 17:13:10|76.9|74.7|76.97|74.77|77.04|74.84|76.9|74.7|0
1643217200000|2022-01-26 17:13:20|76.77|74.57|76.77|74.57|76.77|74.57|76.73|74.53|0
1643217210000|2022-01-26 17:13:30|76.9|74.7|76.97|74.77|76.97|74.77|76.9|74.7|0
1643217220000|2022-01-26 17:13:40|76.93|74.73|77.3|75.1|77.3|75.1|76.9|74.7|0
1643217230000|2022-01-26 17:13:50|77.58|75.38|77.51|75.31|77.58|75.38|77.51|75.31|0
1643217240000|2022-01-26 17:14:00|77.3|75.1|77.37|75.17|77.37|75.17|77.1|74.9|0
1643217250000|2022-01-26 17:14:10|77.24|75.04|77.1|74.9|77.24|75.04|77.03|74.83|0
1643217260000|2022-01-26 17:14:20|77.17|74.97|77.13|74.93|77.17|74.97|77.1|74.9|0
1643217270000|2022-01-26 17:14:30|77.1|74.9|77.24|75.04|77.24|75.04|77.1|74.9|0
1643217280000|2022-01-26 17:14:40|77.17|74.97|77.17|74.97|77.24|75.04|77.1|74.9|0
1643217290000|2022-01-26 17:14:50|77.1|74.9|76.97|74.77|77.1|74.9|76.9|74.7|0
1643217300000|2022-01-26 17:15:00|76.83|74.63|76.73|74.53|76.9|74.7|76.73|74.53|0
1643217310000|2022-01-26 17:15:10|76.7|74.5|76.7|74.5|76.7|74.5|76.43|74.23|0
1643217320000|2022-01-26 17:15:20|76.77|74.57|76.97|74.77|76.97|74.77|76.76|74.56|0
1643217330000|2022-01-26 17:15:30|76.83|74.63|76.83|74.63|76.83|74.63|76.83|74.63|0
1643217340000|2022-01-26 17:15:40|76.9|74.7|76.9|74.7|76.97|74.77|76.9|74.7|0
1643217350000|2022-01-26 17:15:50|77.07|74.87|77.03|74.83|77.07|74.87|77.03|74.83|0
1643217360000|2022-01-26 17:16:00|77.1|74.9|77.03|74.83|77.1|74.9|76.97|74.77|0
1643217370000|2022-01-26 17:16:10|76.93|74.73|76.83|74.63|76.93|74.73|76.76|74.56|0
1643217380000|2022-01-26 17:16:20|76.9|74.7|77.37|75.17|77.37|75.17|76.9|74.7|0
1643217390000|2022-01-26 17:16:30|77.34|75.14|77.44|75.24|77.44|75.24|77.34|75.14|0
1643217400000|2022-01-26 17:16:40|77.51|75.31|77.3|75.1|77.51|75.31|77.3|75.1|0
1643217410000|2022-01-26 17:16:50|77.37|75.17|77.3|75.1|77.47|75.27|77.3|75.1|0
1643217420000|2022-01-26 17:17:00|77.37|75.17|77.51|75.31|77.51|75.31|77.37|75.17|0
1643217430000|2022-01-26 17:17:10|77.57|75.37|77.57|75.37|77.64|75.44|77.57|75.37|0
1643217440000|2022-01-26 17:17:20|77.51|75.31|77.37|75.17|77.51|75.31|77.37|75.17|0
1643217450000|2022-01-26 17:17:30|77.2|75|77.1|74.9|77.2|75|77.1|74.9|0
1643217460000|2022-01-26 17:17:40|77.17|74.97|77.24|75.04|77.24|75.04|77.1|74.9|0
1643217470000|2022-01-26 17:17:50|77.17|74.97|77.17|74.97|77.24|75.04|77.17|74.97|0
1643217480000|2022-01-26 17:18:00|77.24|75.04|76.97|74.77|77.24|75.04|76.97|74.77|0
1643217490000|2022-01-26 17:18:10|76.9|74.7|77.24|75.04|77.24|75.04|76.9|74.7|0
1643217500000|2022-01-26 17:18:20|76.97|74.77|77.03|74.83|77.03|74.83|76.9|74.7|0
1643217510000|2022-01-26 17:18:30|77.07|74.87|76.63|74.43|77.07|74.87|76.63|74.43|0
1643217520000|2022-01-26 17:18:40|76.7|74.5|76.83|74.63|76.83|74.63|76.63|74.43|0
1643217530000|2022-01-26 17:18:50|76.9|74.7|76.83|74.63|76.9|74.7|76.83|74.63|0
1643217540000|2022-01-26 17:19:00|76.9|74.7|76.76|74.56|76.97|74.77|76.76|74.56|0
1643217550000|2022-01-26 17:19:10|76.9|74.7|76.83|74.63|76.9|74.7|76.76|74.56|0
1643217560000|2022-01-26 17:19:20|76.9|74.7|76.63|74.43|76.9|74.7|76.63|74.43|0
1643217570000|2022-01-26 17:19:30|76.66|74.46|76.63|74.43|76.76|74.56|76.63|74.43|0
1643217580000|2022-01-26 17:19:40|76.76|74.56|76.83|74.63|76.9|74.7|76.76|74.56|0
1643217590000|2022-01-26 17:19:50|76.7|74.5|76.9|74.7|76.9|74.7|76.7|74.5|0
1643217600000|2022-01-26 17:20:00|76.36|74.16|76.59|74.39|76.7|74.5|76.36|74.16|0
1643217610000|2022-01-26 17:20:10|76.7|74.5|76.9|74.7|76.9|74.7|76.63|74.43|0
1643217620000|2022-01-26 17:20:20|76.83|74.63|76.9|74.7|76.9|74.7|76.76|74.56|0
1643217630000|2022-01-26 17:20:30|76.96|74.76|76.9|74.7|76.96|74.76|76.76|74.56|0
1643217640000|2022-01-26 17:20:40|76.83|74.63|76.96|74.76|76.96|74.76|76.83|74.63|0
1643217650000|2022-01-26 17:20:50|76.9|74.7|76.96|74.76|77.03|74.83|76.9|74.7|0
1643217660000|2022-01-26 17:21:00|76.83|74.63|76.9|74.7|77.03|74.83|76.73|74.53|0
1643217670000|2022-01-26 17:21:10|76.96|74.76|77.03|74.83|77.1|74.9|76.96|74.76|0
1643217680000|2022-01-26 17:21:20|76.96|74.76|77.03|74.83|77.03|74.83|76.9|74.7|0
1643217690000|2022-01-26 17:21:30|76.9|74.7|77|74.8|77|74.8|76.9|74.7|0
1643217700000|2022-01-26 17:21:40|76.9|74.7|76.63|74.43|76.96|74.76|76.63|74.43|0
1643217710000|2022-01-26 17:21:50|76.73|74.53|76.7|74.5|76.76|74.56|76.7|74.5|0
1643217720000|2022-01-26 17:22:00|76.76|74.56|76.63|74.43|76.76|74.56|76.63|74.43|0
1643217730000|2022-01-26 17:22:10|76.7|74.5|76.53|74.33|76.76|74.56|76.53|74.33|0
1643217740000|2022-01-26 17:22:20|76.63|74.43|76.56|74.36|76.76|74.56|76.56|74.36|0
1643217750000|2022-01-26 17:22:30|76.63|74.43|76.63|74.43|76.63|74.43|76.63|74.43|0
1643217760000|2022-01-26 17:22:40|76.69|74.49|76.63|74.43|76.69|74.49|76.63|74.43|0
1643217770000|2022-01-26 17:22:50|76.69|74.49|76.76|74.56|76.76|74.56|76.56|74.36|0
1643217780000|2022-01-26 17:23:00|76.69|74.49|76.46|74.26|76.69|74.49|76.46|74.26|0
1643217790000|2022-01-26 17:23:10|76.43|74.23|76.43|74.23|76.49|74.29|76.43|74.23|0
1643217800000|2022-01-26 17:23:20|76.32|74.12|76.49|74.29|76.49|74.29|76.32|74.12|0
1643217810000|2022-01-26 17:23:30|76.43|74.23|76.43|74.23|76.43|74.23|76.36|74.16|0
1643217820000|2022-01-26 17:23:40|76.36|74.16|76.29|74.09|76.36|74.16|76.29|74.09|0
1643217830000|2022-01-26 17:23:50|76.32|74.12|76.43|74.23|76.43|74.23|76.32|74.12|0
1643217840000|2022-01-26 17:24:00|76.49|74.29|76.43|74.23|76.49|74.29|76.43|74.23|0
1643217850000|2022-01-26 17:24:10|76.49|74.29|76.56|74.36|76.56|74.36|76.49|74.29|0
1643217860000|2022-01-26 17:24:20|76.36|74.16|76.16|73.96|76.36|74.16|76.09|73.89|0
1643217870000|2022-01-26 17:24:30|76.09|73.89|75.89|73.69|76.09|73.89|75.69|73.49|0
1643217880000|2022-01-26 17:24:40|75.96|73.76|75.96|73.76|76.02|73.82|75.89|73.69|0
1643217890000|2022-01-26 17:24:50|76.02|73.82|76.02|73.82|76.22|74.02|76.02|73.82|0
1643217900000|2022-01-26 17:25:00|76.16|73.96|76.36|74.16|76.49|74.29|76.16|73.96|0
1643217910000|2022-01-26 17:25:10|76.43|74.23|76.02|73.82|76.43|74.23|76.02|73.82|0
1643217920000|2022-01-26 17:25:20|76.09|73.89|76.02|73.82|76.29|74.09|76.02|73.82|0
1643217930000|2022-01-26 17:25:30|75.96|73.76|76.02|73.82|76.06|73.86|75.96|73.76|0
1643217940000|2022-01-26 17:25:40|76.09|73.89|75.96|73.76|76.16|73.96|75.96|73.76|0
1643217950000|2022-01-26 17:25:50|76.02|73.82|76.09|73.89|76.09|73.89|76.02|73.82|0
1643217960000|2022-01-26 17:26:00|76.02|73.82|76.02|73.82|76.09|73.89|76.02|73.82|0
1643217970000|2022-01-26 17:26:10|76.09|73.89|75.96|73.76|76.16|73.96|75.96|73.76|0
1643217980000|2022-01-26 17:26:20|76.09|73.89|76.29|74.09|76.42|74.22|76.09|73.89|0
1643217990000|2022-01-26 17:26:30|76.16|73.96|76.29|74.09|76.29|74.09|76.16|73.96|0
1643218000000|2022-01-26 17:26:40|76.56|74.36|76.49|74.29|76.56|74.36|76.42|74.22|0
1643218010000|2022-01-26 17:26:50|76.46|74.26|76.49|74.29|76.49|74.29|76.42|74.22|0
1643218020000|2022-01-26 17:27:00|76.59|74.39|76.69|74.49|76.76|74.56|76.59|74.39|0
1643218030000|2022-01-26 17:27:10|76.59|74.39|76.69|74.49|76.69|74.49|76.59|74.39|0
1643218040000|2022-01-26 17:27:20|76.73|74.53|76.63|74.43|76.76|74.56|76.52|74.32|0
1643218050000|2022-01-26 17:27:30|76.69|74.49|76.76|74.56|76.76|74.56|76.69|74.49|0
1643218070000|2022-01-26 17:27:50|76.69|74.49|76.89|74.69|76.89|74.69|76.69|74.49|0
1643218080000|2022-01-26 17:28:00|76.83|74.63|76.89|74.69|76.89|74.69|76.83|74.63|0
1643218090000|2022-01-26 17:28:10|76.96|74.76|76.96|74.76|76.96|74.76|76.96|74.76|0
1643218100000|2022-01-26 17:28:20|76.89|74.69|76.96|74.76|76.96|74.76|76.89|74.69|0
1643218110000|2022-01-26 17:28:30|76.89|74.69|76.63|74.43|76.89|74.69|76.63|74.43|0
1643218120000|2022-01-26 17:28:40|76.69|74.49|76.49|74.29|76.69|74.49|76.49|74.29|0
1643218130000|2022-01-26 17:28:50|76.63|74.43|76.96|74.76|76.96|74.76|76.63|74.43|0
1643218140000|2022-01-26 17:29:00|76.86|74.66|76.96|74.76|76.96|74.76|76.86|74.66|0
1643218150000|2022-01-26 17:29:10|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1643218160000|2022-01-26 17:29:20|77.06|74.86|77.06|74.86|77.06|74.86|77.06|74.86|0
1643218170000|2022-01-26 17:29:30|77.03|74.83|77.1|74.9|77.16|74.96|77.03|74.83|0
1643218180000|2022-01-26 17:29:40|77.03|74.83|77.13|74.93|77.13|74.93|77.03|74.83|0
1643218190000|2022-01-26 17:29:50|77.1|74.9|77.06|74.86|77.16|74.96|77.06|74.86|0
1643218200000|2022-01-26 17:30:00|77.1|74.9|77.16|74.96|77.16|74.96|77.1|74.9|0
1643218210000|2022-01-26 17:30:10|77.23|75.03|76.89|74.69|77.23|75.03|76.89|74.69|0
1643218220000|2022-01-26 17:30:20|76.99|74.79|77.16|74.96|77.16|74.96|76.99|74.79|0
1643218230000|2022-01-26 17:30:30|77.2|75|77.16|74.96|77.2|75|77.16|74.96|0
1643218240000|2022-01-26 17:30:40|77.13|74.93|77.03|74.83|77.13|74.93|77.03|74.83|0
1643218250000|2022-01-26 17:30:50|76.96|74.76|77.16|74.96|77.16|74.96|76.96|74.76|0
1643218260000|2022-01-26 17:31:00|77.1|74.9|77.1|74.9|77.1|74.9|77.03|74.83|0
1643218270000|2022-01-26 17:31:10|77.06|74.86|77.16|74.96|77.16|74.96|77.06|74.86|0
1643218280000|2022-01-26 17:31:20|77.23|75.03|77.3|75.1|77.3|75.1|77.16|74.96|0
1643218290000|2022-01-26 17:31:30|77.16|74.96|77.03|74.83|77.16|74.96|77.03|74.83|0
1643218300000|2022-01-26 17:31:40|77.1|74.9|76.79|74.59|77.1|74.9|76.79|74.59|0
1643218310000|2022-01-26 17:31:50|76.89|74.69|76.89|74.69|76.89|74.69|76.83|74.63|0
1643218320000|2022-01-26 17:32:00|76.83|74.63|76.69|74.49|76.83|74.63|76.69|74.49|0
1643218330000|2022-01-26 17:32:10|76.36|74.16|76.32|74.12|76.39|74.19|76.32|74.12|0
1643218340000|2022-01-26 17:32:20|76.36|74.16|76.49|74.29|76.56|74.36|76.29|74.09|0
1643218350000|2022-01-26 17:32:30|76.39|74.19|76.42|74.22|76.42|74.22|76.32|74.12|0
1643218360000|2022-01-26 17:32:40|76.36|74.16|76.45|74.25|76.45|74.25|76.36|74.16|0
1643218370000|2022-01-26 17:32:50|76.36|74.16|76.42|74.22|76.42|74.22|76.36|74.16|0
1643218380000|2022-01-26 17:33:00|76.39|74.19|76.05|73.85|76.39|74.19|76.05|73.85|0
1643218390000|2022-01-26 17:33:10|75.95|73.75|76.15|73.95|76.15|73.95|75.95|73.75|0
1643218400000|2022-01-26 17:33:20|76.29|74.09|76.22|74.02|76.36|74.16|76.22|74.02|0
1643218410000|2022-01-26 17:33:30|76.29|74.09|76.49|74.29|76.49|74.29|76.29|74.09|0
1643218420000|2022-01-26 17:33:40|76.56|74.36|76.36|74.16|76.56|74.36|76.36|74.16|0
1643218430000|2022-01-26 17:33:50|76.49|74.29|76.39|74.19|76.49|74.29|76.39|74.19|0
1643218440000|2022-01-26 17:34:00|76.42|74.22|76.56|74.36|76.56|74.36|76.42|74.22|0
1643218450000|2022-01-26 17:34:10|76.62|74.42|76.69|74.49|76.69|74.49|76.56|74.36|0
1643218460000|2022-01-26 17:34:20|76.82|74.62|76.89|74.69|76.96|74.76|76.82|74.62|0
1643218470000|2022-01-26 17:34:30|76.76|74.56|76.76|74.56|76.89|74.69|76.76|74.56|0
1643218480000|2022-01-26 17:34:40|76.82|74.62|76.82|74.62|76.82|74.62|76.82|74.62|0
1643218490000|2022-01-26 17:34:50|76.89|74.69|76.82|74.62|76.89|74.69|76.79|74.59|0
1643218500000|2022-01-26 17:35:00|76.79|74.59|76.76|74.56|76.89|74.69|76.76|74.56|0
1643218510000|2022-01-26 17:35:10|76.82|74.62|76.96|74.76|76.96|74.76|76.82|74.62|0
1643218520000|2022-01-26 17:35:20|76.89|74.69|76.96|74.76|76.96|74.76|76.89|74.69|0
1643218530000|2022-01-26 17:35:30|77.03|74.83|76.89|74.69|77.03|74.83|76.89|74.69|0
1643218540000|2022-01-26 17:35:40|76.96|74.76|77.09|74.89|77.09|74.89|76.96|74.76|0
1643218550000|2022-01-26 17:35:50|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1643218560000|2022-01-26 17:36:00|77.16|74.96|77.16|74.96|77.23|75.03|77.16|74.96|0
1643218570000|2022-01-26 17:36:10|77.13|74.93|77.23|75.03|77.23|75.03|77.13|74.93|0
1643218580000|2022-01-26 17:36:20|77.3|75.1|77.23|75.03|77.3|75.1|77.23|75.03|0
1643218590000|2022-01-26 17:36:30|77.36|75.16|77.43|75.23|77.43|75.23|77.36|75.16|0
1643218600000|2022-01-26 17:36:40|77.4|75.2|77.3|75.1|77.4|75.2|77.3|75.1|0
1643218610000|2022-01-26 17:36:50|77.33|75.13|77.4|75.2|77.43|75.23|77.33|75.13|0
1643218620000|2022-01-26 17:37:00|77.43|75.23|77.5|75.3|77.5|75.3|77.36|75.16|0
1643218630000|2022-01-26 17:37:10|77.43|75.23|77.43|75.23|77.5|75.3|77.43|75.23|0
1643218640000|2022-01-26 17:37:20|77.5|75.3|77.43|75.23|77.5|75.3|77.43|75.23|0
1643218650000|2022-01-26 17:37:30|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1643218660000|2022-01-26 17:37:40|77.43|75.23|77.5|75.3|77.57|75.37|77.43|75.23|0
1643218680000|2022-01-26 17:38:00|77.57|75.37|77.57|75.37|77.57|75.37|77.5|75.3|0
1643218690000|2022-01-26 17:38:10|77.63|75.43|77.5|75.3|77.63|75.43|77.5|75.3|0
1643218700000|2022-01-26 17:38:20|77.43|75.23|77.5|75.3|77.5|75.3|77.43|75.23|0
1643218710000|2022-01-26 17:38:30|77.57|75.37|77.63|75.43|77.63|75.43|77.57|75.37|0
1643218720000|2022-01-26 17:38:40|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1643218730000|2022-01-26 17:38:50|77.77|75.57|77.77|75.57|77.77|75.57|77.7|75.5|0
1643218740000|2022-01-26 17:39:00|77.7|75.5|77.43|75.23|77.7|75.5|77.43|75.23|0
1643218750000|2022-01-26 17:39:10|77.5|75.3|76.72|74.52|77.5|75.3|76.66|74.46|0
1643218760000|2022-01-26 17:39:20|76.59|74.39|74.57|72.37|76.59|74.39|74.57|72.37|0
1643218770000|2022-01-26 17:39:30|74.38|72.18|74.24|72.04|74.38|72.18|74.24|72.04|0
1643218780000|2022-01-26 17:39:40|74.38|72.18|74.18|71.98|74.38|72.18|74.18|71.98|0
1643218790000|2022-01-26 17:39:50|74.41|72.21|74.61|72.41|74.61|72.41|74.41|72.21|0
1643218800000|2022-01-26 17:40:00|74.58|72.38|74.81|72.61|74.81|72.61|74.58|72.38|0
1643218810000|2022-01-26 17:40:10|75.01|72.81|75.15|72.95|75.15|72.95|75.01|72.81|0
1643218820000|2022-01-26 17:40:20|75.11|72.91|75.08|72.88|75.11|72.91|75.08|72.88|0
1643218830000|2022-01-26 17:40:30|75.11|72.91|75.15|72.95|75.15|72.95|75.11|72.91|0
1643218840000|2022-01-26 17:40:40|75.21|73.01|75.15|72.95|75.21|73.01|75.15|72.95|0
1643218850000|2022-01-26 17:40:50|75.08|72.88|75.04|72.84|75.08|72.88|75.01|72.81|0
1643218860000|2022-01-26 17:41:00|75.01|72.81|75.08|72.88|75.08|72.88|75.01|72.81|0
1643218870000|2022-01-26 17:41:10|75.15|72.95|75.08|72.88|75.15|72.95|74.98|72.78|0
1643218880000|2022-01-26 17:41:20|75.11|72.91|75.08|72.88|75.11|72.91|75.04|72.84|0
1643218890000|2022-01-26 17:41:30|75.01|72.81|75.08|72.88|75.08|72.88|75.01|72.81|0
1643218900000|2022-01-26 17:41:40|75.15|72.95|75.21|73.01|75.21|73.01|75.15|72.95|0
1643218910000|2022-01-26 17:41:50|75.15|72.95|75.08|72.88|75.21|73.01|75.08|72.88|0
1643218920000|2022-01-26 17:42:00|75.15|72.95|75.35|73.15|75.35|73.15|75.15|72.95|0
1643218930000|2022-01-26 17:42:10|75.48|73.28|75.48|73.28|75.48|73.28|75.41|73.21|0
1643218940000|2022-01-26 17:42:20|75.55|73.35|75.88|73.68|75.88|73.68|75.55|73.35|0
1643218950000|2022-01-26 17:42:30|75.95|73.75|75.75|73.55|76.02|73.82|75.75|73.55|0
1643218960000|2022-01-26 17:42:40|75.82|73.62|75.75|73.55|75.82|73.62|75.75|73.55|0
1643218970000|2022-01-26 17:42:50|75.82|73.62|75.78|73.58|75.82|73.62|75.78|73.58|0
1643218980000|2022-01-26 17:43:00|75.75|73.55|75.75|73.55|75.82|73.62|75.75|73.55|0
1643218990000|2022-01-26 17:43:10|75.82|73.62|75.88|73.68|75.88|73.68|75.82|73.62|0
1643219000000|2022-01-26 17:43:20|75.95|73.75|75.88|73.68|75.95|73.75|75.88|73.68|0
1643219010000|2022-01-26 17:43:30|75.85|73.65|75.95|73.75|75.95|73.75|75.85|73.65|0
1643219020000|2022-01-26 17:43:40|75.88|73.68|75.95|73.75|75.95|73.75|75.88|73.68|0
1643219030000|2022-01-26 17:43:50|76.02|73.82|76.09|73.89|76.09|73.89|75.95|73.75|0
1643219040000|2022-01-26 17:44:00|76.05|73.85|76.15|73.95|76.15|73.95|76.05|73.85|0
1643219050000|2022-01-26 17:44:10|76.22|74.02|76.29|74.09|76.36|74.16|76.22|74.02|0
1643219060000|2022-01-26 17:44:20|76.42|74.22|76.42|74.22|76.42|74.22|76.42|74.22|0
1643219070000|2022-01-26 17:44:30|76.36|74.16|76.39|74.19|76.39|74.19|76.36|74.16|0
1643219080000|2022-01-26 17:44:40|76.42|74.22|76.42|74.22|76.42|74.22|76.36|74.16|0
1643219090000|2022-01-26 17:44:50|76.36|74.16|76.32|74.12|76.36|74.16|76.29|74.09|0
1643219100000|2022-01-26 17:45:00|76.29|74.09|76.36|74.16|76.36|74.16|76.29|74.09|0
1643219110000|2022-01-26 17:45:10|76.29|74.09|76.29|74.09|76.29|74.09|76.15|73.95|0
1643219120000|2022-01-26 17:45:20|76.15|73.95|76.02|73.82|76.15|73.95|76.02|73.82|0
1643219130000|2022-01-26 17:45:30|75.98|73.78|75.88|73.68|75.98|73.78|75.82|73.62|0
1643219140000|2022-01-26 17:45:40|75.92|73.72|75.75|73.55|75.92|73.72|75.75|73.55|0
1643219150000|2022-01-26 17:45:50|75.68|73.48|75.48|73.28|75.75|73.55|75.48|73.28|0
1643219160000|2022-01-26 17:46:00|75.41|73.21|75.48|73.28|75.48|73.28|75.41|73.21|0
1643219170000|2022-01-26 17:46:10|75.55|73.35|75.61|73.41|75.61|73.41|75.48|73.28|0
1643219180000|2022-01-26 17:46:20|75.58|73.38|75.55|73.35|75.58|73.38|75.55|73.35|0
1643219190000|2022-01-26 17:46:30|75.48|73.28|75.21|73.01|75.48|73.28|75.21|73.01|0
1643219200000|2022-01-26 17:46:40|75.28|73.08|75.14|72.94|75.28|73.08|75.14|72.94|0
1643219210000|2022-01-26 17:46:50|75.11|72.91|75.14|72.94|75.14|72.94|75.08|72.88|0
1643219220000|2022-01-26 17:47:00|75.21|73.01|75.34|73.14|75.38|73.18|75.21|73.01|0
1643219230000|2022-01-26 17:47:10|75.44|73.24|75.48|73.28|75.48|73.28|75.44|73.24|0
1643219240000|2022-01-26 17:47:20|75.58|73.38|75.58|73.38|75.61|73.41|75.58|73.38|0
1643219250000|2022-01-26 17:47:30|75.41|73.21|75.55|73.35|75.55|73.35|75.34|73.14|0
1643219260000|2022-01-26 17:47:40|75.48|73.28|75.55|73.35|75.55|73.35|75.48|73.28|0
1643219270000|2022-01-26 17:47:50|75.61|73.41|75.81|73.61|75.81|73.61|75.61|73.41|0
1643219280000|2022-01-26 17:48:00|75.88|73.68|75.88|73.68|75.88|73.68|75.81|73.61|0
1643219290000|2022-01-26 17:48:10|75.75|73.55|75.68|73.48|75.75|73.55|75.68|73.48|0
1643219300000|2022-01-26 17:48:20|75.75|73.55|75.81|73.61|75.81|73.61|75.75|73.55|0
1643219310000|2022-01-26 17:48:30|75.88|73.68|76.02|73.82|76.02|73.82|75.81|73.61|0
1643219320000|2022-01-26 17:48:40|76.08|73.88|76.15|73.95|76.15|73.95|76.08|73.88|0
1643219330000|2022-01-26 17:48:50|76.08|73.88|76.02|73.82|76.08|73.88|76.02|73.82|0
1643219340000|2022-01-26 17:49:00|75.95|73.75|76.02|73.82|76.02|73.82|75.88|73.68|0
1643219350000|2022-01-26 17:49:10|76.08|73.88|75.95|73.75|76.08|73.88|75.95|73.75|0
1643219360000|2022-01-26 17:49:20|75.88|73.68|75.75|73.55|75.88|73.68|75.75|73.55|0
1643219370000|2022-01-26 17:49:30|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1643219380000|2022-01-26 17:49:40|76.02|73.82|76.08|73.88|76.08|73.88|76.02|73.82|0
1643219390000|2022-01-26 17:49:50|76.02|73.82|75.98|73.78|76.02|73.82|75.88|73.68|0
1643219400000|2022-01-26 17:50:00|75.95|73.75|75.88|73.68|75.95|73.75|75.88|73.68|0
1643219410000|2022-01-26 17:50:10|75.81|73.61|75.44|73.24|75.81|73.61|75.44|73.24|0
1643219420000|2022-01-26 17:50:20|75.48|73.28|75.48|73.28|75.61|73.41|75.48|73.28|0
1643219430000|2022-01-26 17:50:30|75.51|73.31|75.41|73.21|75.68|73.48|75.41|73.21|0
1643219440000|2022-01-26 17:50:40|75.14|72.94|75.21|73.01|75.28|73.08|75.14|72.94|0
1643219450000|2022-01-26 17:50:50|75.28|73.08|75.28|73.08|75.41|73.21|75.28|73.08|0
1643219460000|2022-01-26 17:51:00|75.34|73.14|75.14|72.94|75.34|73.14|75.14|72.94|0
1643219470000|2022-01-26 17:51:10|75.21|73.01|75.28|73.08|75.34|73.14|75.21|73.01|0
1643219480000|2022-01-26 17:51:20|75.34|73.14|75.41|73.21|75.41|73.21|75.34|73.14|0
1643219490000|2022-01-26 17:51:30|75.28|73.08|75.34|73.14|75.34|73.14|75.14|72.94|0
1643219500000|2022-01-26 17:51:40|75.21|73.01|75.01|72.81|75.28|73.08|75.01|72.81|0
1643219510000|2022-01-26 17:51:50|75.08|72.88|74.94|72.74|75.08|72.88|74.94|72.74|0
1643219520000|2022-01-26 17:52:00|75.01|72.81|75.08|72.88|75.08|72.88|75.01|72.81|0
1643219530000|2022-01-26 17:52:10|75.01|72.81|75.28|73.08|75.28|73.08|75.01|72.81|0
1643219540000|2022-01-26 17:52:20|75.21|73.01|75.08|72.88|75.21|73.01|75.08|72.88|0
1643219550000|2022-01-26 17:52:30|75.21|73.01|75.34|73.14|75.37|73.17|75.21|73.01|0
1643219560000|2022-01-26 17:52:40|75.41|73.21|75.54|73.34|75.54|73.34|75.34|73.14|0
1643219570000|2022-01-26 17:52:50|75.48|73.28|75.41|73.21|75.54|73.34|75.41|73.21|0
1643219580000|2022-01-26 17:53:00|75.48|73.28|75.54|73.34|75.54|73.34|75.48|73.28|0
1643219590000|2022-01-26 17:53:10|75.61|73.41|75.75|73.55|75.75|73.55|75.61|73.41|0
1643219600000|2022-01-26 17:53:20|75.95|73.75|75.88|73.68|75.98|73.78|75.88|73.68|0
1643219610000|2022-01-26 17:53:30|76.01|73.81|75.95|73.75|76.01|73.81|75.88|73.68|0
1643219620000|2022-01-26 17:53:40|75.88|73.68|75.88|73.68|75.88|73.68|75.81|73.61|0
1643219630000|2022-01-26 17:53:50|75.95|73.75|75.88|73.68|75.95|73.75|75.88|73.68|0
1643219640000|2022-01-26 17:54:00|75.81|73.61|76.01|73.81|76.01|73.81|75.81|73.61|0
1643219650000|2022-01-26 17:54:10|75.95|73.75|75.95|73.75|75.95|73.75|75.88|73.68|0
1643219660000|2022-01-26 17:54:20|76.01|73.81|76.01|73.81|76.01|73.81|75.95|73.75|0
1643219670000|2022-01-26 17:54:30|76.08|73.88|75.95|73.75|76.08|73.88|75.95|73.75|0
1643219680000|2022-01-26 17:54:40|75.71|73.51|75.84|73.64|75.84|73.64|75.71|73.51|0
1643219690000|2022-01-26 17:54:50|75.81|73.61|75.74|73.54|75.81|73.61|75.74|73.54|0
1643219700000|2022-01-26 17:55:00|75.95|73.75|75.74|73.54|75.95|73.75|75.74|73.54|0
1643219710000|2022-01-26 17:55:10|75.68|73.48|75.74|73.54|75.74|73.54|75.68|73.48|0
1643219720000|2022-01-26 17:55:20|75.88|73.68|75.81|73.61|75.88|73.68|75.81|73.61|0
1643219730000|2022-01-26 17:55:30|75.74|73.54|75.74|73.54|75.74|73.54|75.74|73.54|0
1643219740000|2022-01-26 17:55:40|75.81|73.61|75.88|73.68|75.88|73.68|75.81|73.61|0
1643219750000|2022-01-26 17:55:50|75.91|73.71|75.81|73.61|75.91|73.71|75.74|73.54|0
1643219760000|2022-01-26 17:56:00|75.95|73.75|75.88|73.68|75.95|73.75|75.88|73.68|0
1643219770000|2022-01-26 17:56:10|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1643219780000|2022-01-26 17:56:20|75.88|73.68|76.08|73.88|76.08|73.88|75.88|73.68|0
1643219790000|2022-01-26 17:56:30|76.05|73.85|76.15|73.95|76.15|73.95|76.05|73.85|0
1643219800000|2022-01-26 17:56:40|76.22|74.02|76.15|73.95|76.28|74.08|76.15|73.95|0
1643219810000|2022-01-26 17:56:50|76.05|73.85|76.15|73.95|76.18|73.98|76.05|73.85|0
1643219820000|2022-01-26 17:57:00|76.22|74.02|76.28|74.08|76.28|74.08|76.22|74.02|0
1643219830000|2022-01-26 17:57:10|76.22|74.02|76.08|73.88|76.22|74.02|76.08|73.88|0
1643219840000|2022-01-26 17:57:20|76.15|73.95|76.01|73.81|76.15|73.95|76.01|73.81|0
1643219850000|2022-01-26 17:57:30|76.05|73.85|75.95|73.75|76.05|73.85|75.95|73.75|0
1643219860000|2022-01-26 17:57:40|76.01|73.81|75.95|73.75|76.01|73.81|75.95|73.75|0
1643219870000|2022-01-26 17:57:50|75.74|73.54|75.84|73.64|75.84|73.64|75.68|73.48|0
1643219880000|2022-01-26 17:58:00|75.81|73.61|76.01|73.81|76.01|73.81|75.81|73.61|0
1643219890000|2022-01-26 17:58:10|75.95|73.75|76.01|73.81|76.01|73.81|75.95|73.75|0
1643219900000|2022-01-26 17:58:20|76.08|73.88|76.08|73.88|76.15|73.95|76.08|73.88|0
1643219910000|2022-01-26 17:58:30|76.15|73.95|76.11|73.91|76.15|73.95|76.11|73.91|0
1643219920000|2022-01-26 17:58:40|76.15|73.95|76.08|73.88|76.15|73.95|76.08|73.88|0
1643219930000|2022-01-26 17:58:50|76.11|73.91|76.11|73.91|76.21|74.01|76.11|73.91|0
1643219940000|2022-01-26 17:59:00|76.15|73.95|76.21|74.01|76.21|74.01|76.15|73.95|0
1643219950000|2022-01-26 17:59:10|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1643219960000|2022-01-26 17:59:20|76.01|73.81|75.88|73.68|76.01|73.81|75.74|73.54|0
1643219970000|2022-01-26 17:59:30|75.94|73.74|76.01|73.81|76.01|73.81|75.94|73.74|0
1643219980000|2022-01-26 17:59:40|76.08|73.88|75.98|73.78|76.08|73.88|75.94|73.74|0
1643219990000|2022-01-26 17:59:50|76.01|73.81|75.94|73.74|76.01|73.81|75.88|73.68|0
1643220000000|2022-01-26 18:00:00|76.01|73.81|76.01|73.81|76.01|73.81|75.98|73.78|0
1643220010000|2022-01-26 18:00:10|75.81|73.61|75.74|73.54|75.88|73.68|75.74|73.54|0
1643220020000|2022-01-26 18:00:20|75.34|73.14|75.34|73.14|75.47|73.27|75.34|73.14|0
1643220030000|2022-01-26 18:00:30|75.3|73.1|75.41|73.21|75.41|73.21|75.3|73.1|0
1643220040000|2022-01-26 18:00:40|75.34|73.14|75.14|72.94|75.34|73.14|75.14|72.94|0
1643220050000|2022-01-26 18:00:50|74.87|72.67|74.67|72.47|74.87|72.67|74.61|72.41|0
1643220060000|2022-01-26 18:01:00|74.74|72.54|74.74|72.54|74.87|72.67|74.74|72.54|0
1643220070000|2022-01-26 18:01:10|74.41|72.21|73.88|71.68|74.41|72.21|73.88|71.68|0
1643220080000|2022-01-26 18:01:20|73.41|71.21|73.41|71.21|73.61|71.41|73.41|71.21|0
1643220090000|2022-01-26 18:01:30|73.45|71.25|73.55|71.35|73.55|71.35|73.38|71.18|0
1643220100000|2022-01-26 18:01:40|73.48|71.28|72.96|70.76|73.51|71.31|72.96|70.76|0
1643220110000|2022-01-26 18:01:50|73.02|70.82|73.05|70.85|73.09|70.89|73.02|70.82|0
1643220120000|2022-01-26 18:02:00|72.89|70.69|73.15|70.95|73.15|70.95|72.89|70.69|0
1643220130000|2022-01-26 18:02:10|73.02|70.82|72.82|70.62|73.09|70.89|72.82|70.62|0
1643220140000|2022-01-26 18:02:20|72.96|70.76|72.43|70.23|72.96|70.76|72.43|70.23|0
1643220150000|2022-01-26 18:02:30|72.56|70.36|72.56|70.36|72.56|70.36|72.43|70.23|0
1643220160000|2022-01-26 18:02:40|72.63|70.43|72.43|70.23|72.63|70.43|72.43|70.23|0
1643220170000|2022-01-26 18:02:50|72.37|70.17|72.24|70.04|72.37|70.17|72.17|69.97|0
1643220180000|2022-01-26 18:03:00|72.3|70.1|72.56|70.36|72.56|70.36|72.3|70.1|0
1643220190000|2022-01-26 18:03:10|72.5|70.3|72.63|70.43|72.63|70.43|72.5|70.3|0
1643220200000|2022-01-26 18:03:20|72.56|70.36|72.66|70.46|72.66|70.46|72.56|70.36|0
1643220210000|2022-01-26 18:03:30|72.63|70.43|72.5|70.3|72.63|70.43|72.5|70.3|0
1643220220000|2022-01-26 18:03:40|72.43|70.23|72.17|69.97|72.43|70.23|72.04|69.84|0
1643220230000|2022-01-26 18:03:50|72.11|69.91|71.81|69.61|72.11|69.91|71.78|69.58|0
1643220240000|2022-01-26 18:04:00|71.72|69.52|71.78|69.58|72.04|69.84|71.72|69.52|0
1643220250000|2022-01-26 18:04:10|71.91|69.71|72.24|70.04|72.24|70.04|71.91|69.71|0
1643220260000|2022-01-26 18:04:20|72.3|70.1|72.5|70.3|72.5|70.3|72.3|70.1|0
1643220270000|2022-01-26 18:04:30|72.43|70.23|72.33|70.13|72.43|70.23|72.3|70.1|0
1643220280000|2022-01-26 18:04:40|72.3|70.1|72.3|70.1|72.3|70.1|72.24|70.04|0
1643220290000|2022-01-26 18:04:50|72.24|70.04|72.3|70.1|72.3|70.1|72.24|70.04|0
1643220300000|2022-01-26 18:05:00|72.24|70.04|72.11|69.91|72.24|70.04|72.04|69.84|0
1643220310000|2022-01-26 18:05:10|72.04|69.84|71.65|69.45|72.04|69.84|71.65|69.45|0
1643220320000|2022-01-26 18:05:20|71.72|69.52|72.04|69.84|72.04|69.84|71.72|69.52|0
1643220330000|2022-01-26 18:05:30|71.91|69.71|71.98|69.78|71.98|69.78|71.85|69.65|0
1643220340000|2022-01-26 18:05:40|71.85|69.65|72.01|69.81|72.01|69.81|71.85|69.65|0
1643220350000|2022-01-26 18:05:50|71.85|69.65|72.01|69.81|72.11|69.91|71.85|69.65|0
1643220360000|2022-01-26 18:06:00|71.91|69.71|71.98|69.78|72.04|69.84|71.91|69.71|0
1643220370000|2022-01-26 18:06:10|72.07|69.87|72.11|69.91|72.11|69.91|72.04|69.84|0
1643220380000|2022-01-26 18:06:20|72.14|69.94|72.17|69.97|72.17|69.97|72.07|69.87|0
1643220390000|2022-01-26 18:06:30|72.11|69.91|72.14|69.94|72.14|69.94|72.11|69.91|0
1643220400000|2022-01-26 18:06:40|72.24|70.04|72.59|70.39|72.59|70.39|72.24|70.04|0
1643220410000|2022-01-26 18:06:50|72.56|70.36|72.66|70.46|72.69|70.49|72.56|70.36|0
1643220420000|2022-01-26 18:07:00|72.69|70.49|73.08|70.88|73.08|70.88|72.69|70.49|0
1643220430000|2022-01-26 18:07:10|73.12|70.92|73.15|70.95|73.22|71.02|73.12|70.92|0
1643220440000|2022-01-26 18:07:20|73.28|71.08|72.89|70.69|73.28|71.08|72.89|70.69|0
1643220450000|2022-01-26 18:07:30|72.82|70.62|72.82|70.62|72.89|70.69|72.82|70.62|0
1643220460000|2022-01-26 18:07:40|72.89|70.69|72.82|70.62|72.89|70.69|72.82|70.62|0
1643220470000|2022-01-26 18:07:50|72.76|70.56|72.79|70.59|72.89|70.69|72.76|70.56|0
1643220480000|2022-01-26 18:08:00|72.82|70.62|72.82|70.62|72.95|70.75|72.82|70.62|0
1643220490000|2022-01-26 18:08:10|72.92|70.72|72.89|70.69|72.92|70.72|72.89|70.69|0
1643220500000|2022-01-26 18:08:20|72.95|70.75|72.72|70.52|72.95|70.75|72.72|70.52|0
1643220510000|2022-01-26 18:08:30|72.82|70.62|72.76|70.56|72.89|70.69|72.76|70.56|0
1643220520000|2022-01-26 18:08:40|72.56|70.36|72.69|70.49|72.69|70.49|72.56|70.36|0
1643220530000|2022-01-26 18:08:50|72.66|70.46|72.69|70.49|72.76|70.56|72.66|70.46|0
1643220540000|2022-01-26 18:09:00|72.59|70.39|72.69|70.49|72.69|70.49|72.59|70.39|0
1643220550000|2022-01-26 18:09:10|72.76|70.56|73.08|70.88|73.08|70.88|72.76|70.56|0
1643220560000|2022-01-26 18:09:20|73.15|70.95|72.82|70.62|73.15|70.95|72.82|70.62|0
1643220570000|2022-01-26 18:09:30|72.95|70.75|72.98|70.78|73.02|70.82|72.95|70.75|0
1643220580000|2022-01-26 18:09:40|73.05|70.85|73.51|71.31|73.51|71.31|73.02|70.82|0
1643220590000|2022-01-26 18:09:50|73.61|71.41|73.57|71.37|73.61|71.41|73.54|71.34|0
1643220600000|2022-01-26 18:10:00|73.41|71.21|73.48|71.28|73.48|71.28|73.41|71.21|0
1643220610000|2022-01-26 18:10:10|73.41|71.21|73.21|71.01|73.41|71.21|73.21|71.01|0
1643220620000|2022-01-26 18:10:20|73.08|70.88|73.15|70.95|73.21|71.01|73.08|70.88|0
1643220630000|2022-01-26 18:10:30|73.21|71.01|73.08|70.88|73.21|71.01|73.08|70.88|0
1643220640000|2022-01-26 18:10:40|73.35|71.15|73.61|71.41|73.61|71.41|73.28|71.08|0
1643220650000|2022-01-26 18:10:50|73.57|71.37|73.61|71.41|73.61|71.41|73.54|71.34|0
1643220660000|2022-01-26 18:11:00|73.67|71.47|73.74|71.54|73.74|71.54|73.67|71.47|0
1643220670000|2022-01-26 18:11:10|73.61|71.41|75.1|72.9|75.21|73.01|73.48|71.28|0
1643220680000|2022-01-26 18:11:20|75.24|73.04|75.1|72.9|75.24|73.04|75.1|72.9|0
1643220690000|2022-01-26 18:11:30|74.9|72.7|75|72.8|75|72.8|74.9|72.7|0
1643220700000|2022-01-26 18:11:40|74.97|72.77|74.87|72.67|74.97|72.77|74.87|72.67|0
1643220710000|2022-01-26 18:11:50|74.97|72.77|74.87|72.67|74.97|72.77|74.87|72.67|0
1643220720000|2022-01-26 18:12:00|74.84|72.64|75|72.8|75|72.8|74.84|72.64|0
1643220730000|2022-01-26 18:12:10|74.9|72.7|75|72.8|75.04|72.84|74.9|72.7|0
1643220740000|2022-01-26 18:12:20|75.04|72.84|75.17|72.97|75.2|73|75.04|72.84|0
1643220750000|2022-01-26 18:12:30|75.24|73.04|75.07|72.87|75.27|73.07|75.07|72.87|0
1643220760000|2022-01-26 18:12:40|75.2|73|75.24|73.04|75.24|73.04|75.1|72.9|0
1643220770000|2022-01-26 18:12:50|75.3|73.1|75.33|73.13|75.37|73.17|75.3|73.1|0
1643220780000|2022-01-26 18:13:00|75.44|73.24|75.57|73.37|75.57|73.37|75.44|73.24|0
1643220790000|2022-01-26 18:13:10|75.64|73.44|75.64|73.44|75.64|73.44|75.53|73.33|0
1643220800000|2022-01-26 18:13:20|75.6|73.4|75.5|73.3|75.6|73.4|75.44|73.24|0
1643220810000|2022-01-26 18:13:30|75.57|73.37|75.6|73.4|75.64|73.44|75.57|73.37|0
1643220820000|2022-01-26 18:13:40|75.57|73.37|75.7|73.5|75.7|73.5|75.57|73.37|0
1643220830000|2022-01-26 18:13:50|75.73|73.53|75.77|73.57|75.84|73.64|75.73|73.53|0
1643220840000|2022-01-26 18:14:00|75.7|73.5|75.73|73.53|75.77|73.57|75.64|73.44|0
1643220850000|2022-01-26 18:14:10|75.7|73.5|75.64|73.44|75.7|73.5|75.64|73.44|0
1643220860000|2022-01-26 18:14:20|75.57|73.37|75.57|73.37|75.57|73.37|75.5|73.3|0
1643220870000|2022-01-26 18:14:30|75.6|73.4|75.6|73.4|75.7|73.5|75.6|73.4|0
1643220880000|2022-01-26 18:14:40|75.64|73.44|75.77|73.57|75.77|73.57|75.64|73.44|0
1643220890000|2022-01-26 18:14:50|75.84|73.64|75.9|73.7|75.9|73.7|75.8|73.6|0
1643220900000|2022-01-26 18:15:00|75.77|73.57|75.57|73.37|75.77|73.57|75.5|73.3|0
1643220910000|2022-01-26 18:15:10|75.9|73.7|75.97|73.77|75.97|73.77|75.84|73.64|0
1643220920000|2022-01-26 18:15:20|75.84|73.64|75.84|73.64|75.84|73.64|75.77|73.57|0
1643220930000|2022-01-26 18:15:30|75.87|73.67|75.77|73.57|75.9|73.7|75.73|73.53|0
1643220940000|2022-01-26 18:15:40|75.9|73.7|75.9|73.7|75.97|73.77|75.77|73.57|0
1643220950000|2022-01-26 18:15:50|75.84|73.64|75.7|73.5|75.84|73.64|75.7|73.5|0
1643220960000|2022-01-26 18:16:00|75.37|73.17|75.63|73.43|75.7|73.5|75.37|73.17|0
1643220970000|2022-01-26 18:16:10|75.53|73.33|75.5|73.3|75.7|73.5|75.47|73.27|0
1643220980000|2022-01-26 18:16:20|75.43|73.23|75.43|73.23|75.43|73.23|75.3|73.1|0
1643220990000|2022-01-26 18:16:30|75.5|73.3|75.63|73.43|75.63|73.43|75.4|73.2|0
1643221000000|2022-01-26 18:16:40|75.9|73.7|75.97|73.77|76.04|73.84|75.9|73.7|0
1643221010000|2022-01-26 18:16:50|75.9|73.7|75.83|73.63|75.97|73.77|75.83|73.63|0
1643221020000|2022-01-26 18:17:00|75.9|73.7|75.73|73.53|75.9|73.7|75.73|73.53|0
1643221030000|2022-01-26 18:17:10|75.83|73.63|75.9|73.7|75.9|73.7|75.83|73.63|0
1643221040000|2022-01-26 18:17:20|75.83|73.63|75.7|73.5|75.9|73.7|75.7|73.5|0
1643221050000|2022-01-26 18:17:30|75.83|73.63|75.9|73.7|75.9|73.7|75.83|73.63|0
1643221060000|2022-01-26 18:17:40|75.83|73.63|75.9|73.7|75.9|73.7|75.83|73.63|0
1643221070000|2022-01-26 18:17:50|75.83|73.63|75.77|73.57|75.83|73.63|75.7|73.5|0
1643221080000|2022-01-26 18:18:00|75.73|73.53|75.77|73.57|75.77|73.57|75.7|73.5|0
1643221090000|2022-01-26 18:18:10|75.73|73.53|75.63|73.43|75.73|73.53|75.63|73.43|0
1643221100000|2022-01-26 18:18:20|75.7|73.5|75.57|73.37|75.7|73.5|75.57|73.37|0
1643221110000|2022-01-26 18:18:30|75.5|73.3|75.43|73.23|75.57|73.37|75.43|73.23|0
1643221120000|2022-01-26 18:18:40|75.5|73.3|75.13|72.93|75.5|73.3|75.13|72.93|0
1643221130000|2022-01-26 18:18:50|75.1|72.9|75.1|72.9|75.1|72.9|75.03|72.83|0
1643221140000|2022-01-26 18:19:00|75.03|72.83|74.7|72.5|75.07|72.87|74.7|72.5|0
1643221150000|2022-01-26 18:19:10|74.64|72.44|74.44|72.24|74.64|72.44|74.37|72.17|0
1643221160000|2022-01-26 18:19:20|74.37|72.17|74.47|72.27|74.47|72.27|74.31|72.11|0
1643221170000|2022-01-26 18:19:30|74.7|72.5|74.8|72.6|74.83|72.63|74.7|72.5|0
1643221180000|2022-01-26 18:19:40|74.77|72.57|74.83|72.63|74.9|72.7|74.77|72.57|0
1643221190000|2022-01-26 18:19:50|74.9|72.7|74.77|72.57|74.9|72.7|74.7|72.5|0
1643221200000|2022-01-26 18:20:00|74.57|72.37|73.85|71.65|74.7|72.5|73.85|71.65|0
1643221210000|2022-01-26 18:20:10|74.17|71.97|74.24|72.04|74.24|72.04|74.17|71.97|0
1643221220000|2022-01-26 18:20:20|73.98|71.78|73.78|71.58|73.98|71.78|73.65|71.45|0
1643221230000|2022-01-26 18:20:30|73.65|71.45|73.71|71.51|73.71|71.51|73.45|71.25|0
1643221240000|2022-01-26 18:20:40|73.52|71.32|73.58|71.38|73.58|71.38|73.48|71.28|0
1643221250000|2022-01-26 18:20:50|73.52|71.32|73.26|71.06|73.58|71.38|73.26|71.06|0
1643221260000|2022-01-26 18:21:00|73.71|71.51|73.85|71.65|74.04|71.84|73.71|71.51|0
1643221270000|2022-01-26 18:21:10|73.98|71.78|74.11|71.91|74.11|71.91|73.98|71.78|0
1643221280000|2022-01-26 18:21:20|74.04|71.84|74.17|71.97|74.17|71.97|74.04|71.84|0
1643221290000|2022-01-26 18:21:30|74.11|71.91|74.04|71.84|74.34|72.14|74.04|71.84|0
1643221300000|2022-01-26 18:21:40|74.11|71.91|73.98|71.78|74.11|71.91|73.85|71.65|0
1643221310000|2022-01-26 18:21:50|74.01|71.81|74.17|71.97|74.17|71.97|74.01|71.81|0
1643221320000|2022-01-26 18:22:00|74.01|71.81|73.65|71.45|74.01|71.81|73.65|71.45|0
1643221330000|2022-01-26 18:22:10|73.52|71.32|73.55|71.35|73.55|71.35|73.42|71.22|0
1643221340000|2022-01-26 18:22:20|73.52|71.32|73.32|71.12|73.52|71.32|73.19|70.99|0
1643221350000|2022-01-26 18:22:30|73.26|71.06|73.39|71.19|73.39|71.19|73.26|71.06|0
1643221360000|2022-01-26 18:22:40|73.52|71.32|73.65|71.45|73.65|71.45|73.52|71.32|0
1643221370000|2022-01-26 18:22:50|73.52|71.32|73.55|71.35|73.55|71.35|73.48|71.28|0
1643221380000|2022-01-26 18:23:00|73.32|71.12|73.29|71.09|73.32|71.12|73.26|71.06|0
1643221390000|2022-01-26 18:23:10|73.19|70.99|72.93|70.73|73.39|71.19|72.93|70.73|0
1643221400000|2022-01-26 18:23:20|72.96|70.76|72.73|70.53|72.96|70.76|72.73|70.53|0
1643221410000|2022-01-26 18:23:30|72.77|70.57|72.83|70.63|72.83|70.63|72.77|70.57|0
1643221420000|2022-01-26 18:23:40|72.9|70.7|72.8|70.6|72.9|70.7|72.8|70.6|0
1643221430000|2022-01-26 18:23:50|72.67|70.47|72.8|70.6|72.8|70.6|72.67|70.47|0
1643221440000|2022-01-26 18:24:00|72.83|70.63|73.32|71.12|73.32|71.12|72.83|70.63|0
1643221450000|2022-01-26 18:24:10|73.45|71.25|73.65|71.45|73.65|71.45|73.26|71.06|0
1643221460000|2022-01-26 18:24:20|73.68|71.48|73.45|71.25|73.68|71.48|73.45|71.25|0
1643221470000|2022-01-26 18:24:30|73.35|71.15|73.19|70.99|73.35|71.15|73.19|70.99|0
1643221480000|2022-01-26 18:24:40|73.32|71.12|73.39|71.19|73.39|71.19|73.32|71.12|0
1643221490000|2022-01-26 18:24:50|73.61|71.41|73.55|71.35|73.61|71.41|73.55|71.35|0
1643221500000|2022-01-26 18:25:00|73.78|71.58|73.65|71.45|73.78|71.58|73.65|71.45|0
1643221510000|2022-01-26 18:25:10|73.68|71.48|73.65|71.45|73.68|71.48|73.65|71.45|0
1643221520000|2022-01-26 18:25:20|73.58|71.38|73.71|71.51|73.78|71.58|73.58|71.38|0
1643221530000|2022-01-26 18:25:30|73.74|71.54|74.41|72.21|74.81|72.61|73.74|71.54|0
1643221540000|2022-01-26 18:25:40|74.34|72.14|74.54|72.34|74.54|72.34|74.34|72.14|0
1643221550000|2022-01-26 18:25:50|74.61|72.41|74.41|72.21|74.61|72.41|74.38|72.18|0
1643221560000|2022-01-26 18:26:00|74.48|72.28|74.81|72.61|74.81|72.61|74.48|72.28|0
1643221570000|2022-01-26 18:26:10|74.94|72.74|74.74|72.54|74.94|72.74|74.74|72.54|0
1643221580000|2022-01-26 18:26:20|74.71|72.51|74.61|72.41|74.74|72.54|74.61|72.41|0
1643221590000|2022-01-26 18:26:30|74.67|72.47|74.87|72.67|74.87|72.67|74.67|72.47|0
1643221600000|2022-01-26 18:26:40|74.81|72.61|74.74|72.54|74.81|72.61|74.74|72.54|0
1643221610000|2022-01-26 18:26:50|74.67|72.47|74.41|72.21|74.67|72.47|74.41|72.21|0
1643221620000|2022-01-26 18:27:00|74.48|72.28|74.74|72.54|74.74|72.54|74.48|72.28|0
1643221630000|2022-01-26 18:27:10|74.61|72.41|74.81|72.61|75|72.8|74.61|72.41|0
1643221640000|2022-01-26 18:27:20|74.84|72.64|74.87|72.67|74.87|72.67|74.81|72.61|0
1643221650000|2022-01-26 18:27:30|74.94|72.74|75.04|72.84|75.07|72.87|74.94|72.74|0
1643221660000|2022-01-26 18:27:40|75.07|72.87|75|72.8|75.07|72.87|75|72.8|0
1643221670000|2022-01-26 18:27:50|75.07|72.87|74.94|72.74|75.07|72.87|74.94|72.74|0
1643221680000|2022-01-26 18:28:00|75|72.8|75.14|72.94|75.14|72.94|75|72.8|0
1643221690000|2022-01-26 18:28:10|75.27|73.07|75.4|73.2|75.43|73.23|75.27|73.07|0
1643221700000|2022-01-26 18:28:20|75.27|73.07|74.94|72.74|75.27|73.07|74.94|72.74|0
1643221710000|2022-01-26 18:28:30|74.81|72.61|74.67|72.47|74.87|72.67|74.67|72.47|0
1643221720000|2022-01-26 18:28:40|74.61|72.41|74.74|72.54|74.74|72.54|74.61|72.41|0
1643221730000|2022-01-26 18:28:50|74.7|72.5|74.84|72.64|74.84|72.64|74.7|72.5|0
1643221740000|2022-01-26 18:29:00|74.81|72.61|75|72.8|75.07|72.87|74.81|72.61|0
1643221750000|2022-01-26 18:29:10|75.07|72.87|75.47|73.27|75.47|73.27|75.07|72.87|0
1643221760000|2022-01-26 18:29:20|75.4|73.2|75.34|73.14|75.4|73.2|75.34|73.14|0
1643221770000|2022-01-26 18:29:30|75.4|73.2|75.27|73.07|75.47|73.27|75.27|73.07|0
1643221780000|2022-01-26 18:29:40|75.07|72.87|75.07|72.87|75.07|72.87|75.04|72.84|0
1643221790000|2022-01-26 18:29:50|75|72.8|75|72.8|75|72.8|74.94|72.74|0
1643221800000|2022-01-26 18:30:00|74.74|72.54|74.67|72.47|74.87|72.67|74.41|72.21|0
1643221810000|2022-01-26 18:30:10|74.8|72.6|74.87|72.67|74.87|72.67|74.8|72.6|0
1643221820000|2022-01-26 18:30:20|75.2|73|75.4|73.2|75.4|73.2|75.2|73|0
1643221830000|2022-01-26 18:30:30|75.47|73.27|75.33|73.13|75.47|73.27|75.33|73.13|0
1643221840000|2022-01-26 18:30:40|75.47|73.27|75.53|73.33|75.53|73.33|75.4|73.2|0
1643221850000|2022-01-26 18:30:50|75.47|73.27|75.47|73.27|75.47|73.27|75.4|73.2|0
1643221860000|2022-01-26 18:31:00|75.4|73.2|75.6|73.4|75.6|73.4|75.4|73.2|0
1643221870000|2022-01-26 18:31:10|75.67|73.47|75.53|73.33|75.67|73.47|75.53|73.33|0
1643221880000|2022-01-26 18:31:20|75.6|73.4|75.6|73.4|75.67|73.47|75.6|73.4|0
1643221890000|2022-01-26 18:31:30|75.67|73.47|75.73|73.53|75.8|73.6|75.67|73.47|0
1643221900000|2022-01-26 18:31:40|75.67|73.47|75.73|73.53|75.73|73.53|75.67|73.47|0
1643221910000|2022-01-26 18:31:50|75.67|73.47|75.4|73.2|75.67|73.47|75.33|73.13|0
1643221920000|2022-01-26 18:32:00|75.27|73.07|75.33|73.13|75.37|73.17|75.23|73.03|0
1643221930000|2022-01-26 18:32:10|75.4|73.2|75.23|73.03|75.4|73.2|75.2|73|0
1643221940000|2022-01-26 18:32:20|75.27|73.07|75.27|73.07|75.33|73.13|75.2|73|0
1643221950000|2022-01-26 18:32:30|75.3|73.1|75.27|73.07|75.33|73.13|75.27|73.07|0
1643221960000|2022-01-26 18:32:40|75.2|73|75.2|73|75.2|73|75.13|72.93|0
1643221970000|2022-01-26 18:32:50|75.13|72.93|75.4|73.2|75.4|73.2|75.13|72.93|0
1643221980000|2022-01-26 18:33:00|75.47|73.27|75.2|73|75.47|73.27|75.2|73|0
1643221990000|2022-01-26 18:33:10|75.13|72.93|74.7|72.5|75.13|72.93|74.54|72.34|0
1643222000000|2022-01-26 18:33:20|74.47|72.27|74.74|72.54|74.74|72.54|74.47|72.27|0
1643222010000|2022-01-26 18:33:30|74.61|72.41|74.87|72.67|75|72.8|74.61|72.41|0
1643222020000|2022-01-26 18:33:40|74.74|72.54|74.74|72.54|74.74|72.54|74.67|72.47|0
1643222030000|2022-01-26 18:33:50|74.47|72.27|74.61|72.41|74.61|72.41|74.47|72.27|0
1643222040000|2022-01-26 18:34:00|74.41|72.21|74.47|72.27|74.54|72.34|74.41|72.21|0
1643222050000|2022-01-26 18:34:10|74.54|72.34|74.28|72.08|74.54|72.34|74.21|72.01|0
1643222060000|2022-01-26 18:34:20|74.41|72.21|74.54|72.34|74.54|72.34|74.34|72.14|0
1643222070000|2022-01-26 18:34:30|74.67|72.47|74.64|72.44|74.67|72.47|74.61|72.41|0
1643222080000|2022-01-26 18:34:40|74.54|72.34|74.54|72.34|74.67|72.47|74.54|72.34|0
1643222090000|2022-01-26 18:34:50|74.67|72.47|74.67|72.47|74.74|72.54|74.67|72.47|0
1643222100000|2022-01-26 18:35:00|74.64|72.44|74.77|72.57|74.77|72.57|74.64|72.44|0
1643222110000|2022-01-26 18:35:10|74.8|72.6|75.07|72.87|75.07|72.87|74.8|72.6|0
1643222120000|2022-01-26 18:35:20|74.94|72.74|75|72.8|75|72.8|74.87|72.67|0
1643222130000|2022-01-26 18:35:30|75.07|72.87|74.94|72.74|75.07|72.87|74.94|72.74|0
1643222140000|2022-01-26 18:35:40|74.41|72.21|74.54|72.34|74.54|72.34|74.41|72.21|0
1643222150000|2022-01-26 18:35:50|74.6|72.4|74.14|71.94|74.6|72.4|74.14|71.94|0
1643222160000|2022-01-26 18:36:00|74.08|71.88|73.95|71.75|74.08|71.88|73.95|71.75|0
1643222170000|2022-01-26 18:36:10|74.08|71.88|74.47|72.27|74.47|72.27|74.08|71.88|0
1643222180000|2022-01-26 18:36:20|74.54|72.34|74.47|72.27|74.57|72.37|74.44|72.24|0
1643222190000|2022-01-26 18:36:30|74.5|72.3|74.27|72.07|74.5|72.3|74.14|71.94|0
1643222200000|2022-01-26 18:36:40|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1643222210000|2022-01-26 18:36:50|74.27|72.07|74.47|72.27|74.47|72.27|74.27|72.07|0
1643222220000|2022-01-26 18:37:00|74.41|72.21|74.54|72.34|74.6|72.4|74.41|72.21|0
1643222230000|2022-01-26 18:37:10|74.47|72.27|74.41|72.21|74.47|72.27|74.41|72.21|0
1643222240000|2022-01-26 18:37:20|74.47|72.27|74.7|72.5|74.7|72.5|74.47|72.27|0
1643222250000|2022-01-26 18:37:30|74.8|72.6|74.6|72.4|75|72.8|74.6|72.4|0
1643222260000|2022-01-26 18:37:40|74.41|72.21|74.34|72.14|74.41|72.21|74.27|72.07|0
1643222270000|2022-01-26 18:37:50|74.41|72.21|74.47|72.27|74.47|72.27|74.34|72.14|0
1643222280000|2022-01-26 18:38:00|74.41|72.21|74.6|72.4|74.6|72.4|74.41|72.21|0
1643222290000|2022-01-26 18:38:10|74.67|72.47|74.54|72.34|74.74|72.54|74.54|72.34|0
1643222300000|2022-01-26 18:38:20|74.6|72.4|74.37|72.17|74.6|72.4|74.37|72.17|0
1643222310000|2022-01-26 18:38:30|74.41|72.21|73.98|71.78|74.41|72.21|73.98|71.78|0
1643222320000|2022-01-26 18:38:40|74.01|71.81|74.08|71.88|74.08|71.88|74.01|71.81|0
1643222330000|2022-01-26 18:38:50|74.54|72.34|74.44|72.24|74.54|72.34|74.44|72.24|0
1643222340000|2022-01-26 18:39:00|74.54|72.34|74.41|72.21|74.54|72.34|74.27|72.07|0
1643222350000|2022-01-26 18:39:10|74.47|72.27|74.47|72.27|74.47|72.27|74.47|72.27|0
1643222360000|2022-01-26 18:39:20|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1643222370000|2022-01-26 18:39:30|74.41|72.21|74.34|72.14|74.41|72.21|74.34|72.14|0
1643222380000|2022-01-26 18:39:40|74.41|72.21|74.34|72.14|74.41|72.21|74.27|72.07|0
1643222390000|2022-01-26 18:39:50|74.47|72.27|74.41|72.21|74.47|72.27|74.41|72.21|0
1643222400000|2022-01-26 18:40:00|74.47|72.27|74.6|72.4|74.6|72.4|74.34|72.14|0
1643222410000|2022-01-26 18:40:10|74.21|72.01|74.54|72.34|74.6|72.4|74.21|72.01|0
1643222420000|2022-01-26 18:40:20|74.41|72.21|74.21|72.01|74.44|72.24|74.21|72.01|0
1643222430000|2022-01-26 18:40:30|74.08|71.88|73.95|71.75|74.08|71.88|73.95|71.75|0
1643222440000|2022-01-26 18:40:40|74.21|72.01|74.08|71.88|74.21|72.01|74.08|71.88|0
1643222450000|2022-01-26 18:40:50|74.21|72.01|74.27|72.07|74.4|72.2|74.21|72.01|0
1643222460000|2022-01-26 18:41:00|74.4|72.2|74.73|72.53|74.73|72.53|74.4|72.2|0
1643222470000|2022-01-26 18:41:10|74.8|72.6|74.54|72.34|74.8|72.6|74.54|72.34|0
1643222480000|2022-01-26 18:41:20|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1643222490000|2022-01-26 18:41:30|74.67|72.47|74.73|72.53|74.87|72.67|74.67|72.47|0
1643222500000|2022-01-26 18:41:40|74.67|72.47|74.8|72.6|74.8|72.6|74.67|72.47|0
1643222510000|2022-01-26 18:41:50|75.1|72.9|74.83|72.63|75.1|72.9|74.83|72.63|0
1643222520000|2022-01-26 18:42:00|74.8|72.6|74.96|72.76|74.96|72.76|74.73|72.53|0
1643222530000|2022-01-26 18:42:10|74.93|72.73|75.06|72.86|75.06|72.86|74.93|72.73|0
1643222540000|2022-01-26 18:42:20|74.87|72.67|74.93|72.73|74.96|72.76|74.87|72.67|0
1643222550000|2022-01-26 18:42:30|74.87|72.67|75.13|72.93|75.13|72.93|74.87|72.67|0
1643222560000|2022-01-26 18:42:40|74.93|72.73|75|72.8|75|72.8|74.8|72.6|0
1643222570000|2022-01-26 18:42:50|74.93|72.73|75.2|73|75.2|73|74.93|72.73|0
1643222580000|2022-01-26 18:43:00|75.13|72.93|75.23|73.03|75.23|73.03|75.06|72.86|0
1643222590000|2022-01-26 18:43:10|75.2|73|75.23|73.03|75.26|73.06|75.2|73|0
1643222600000|2022-01-26 18:43:20|75.26|73.06|75.2|73|75.26|73.06|75.2|73|0
1643222610000|2022-01-26 18:43:30|75.16|72.96|75.13|72.93|75.16|72.96|75.1|72.9|0
1643222620000|2022-01-26 18:43:40|75.06|72.86|74.8|72.6|75.13|72.93|74.77|72.57|0
1643222630000|2022-01-26 18:43:50|74.83|72.63|74.8|72.6|74.87|72.67|74.8|72.6|0
1643222640000|2022-01-26 18:44:00|75|72.8|75.26|73.06|75.26|73.06|75|72.8|0
1643222650000|2022-01-26 18:44:10|75.33|73.13|75.2|73|75.33|73.13|75.13|72.93|0
1643222660000|2022-01-26 18:44:20|75.26|73.06|75.2|73|75.26|73.06|75.2|73|0
1643222670000|2022-01-26 18:44:30|75.06|72.86|75|72.8|75.13|72.93|75|72.8|0
1643222680000|2022-01-26 18:44:40|74.93|72.73|75.13|72.93|75.13|72.93|74.93|72.73|0
1643222690000|2022-01-26 18:44:50|74.96|72.76|75|72.8|75.13|72.93|74.96|72.76|0
1643222700000|2022-01-26 18:45:00|74.87|72.67|74.73|72.53|74.9|72.7|74.73|72.53|0
1643222710000|2022-01-26 18:45:10|74.93|72.73|74.73|72.53|75|72.8|74.73|72.53|0
1643222720000|2022-01-26 18:45:20|74.67|72.47|74.53|72.33|74.67|72.47|74.53|72.33|0
1643222730000|2022-01-26 18:45:30|74.34|72.14|74.34|72.14|74.4|72.2|74.34|72.14|0
1643222740000|2022-01-26 18:45:40|74.07|71.87|74.07|71.87|74.07|71.87|74.04|71.84|0
1643222750000|2022-01-26 18:45:50|74.14|71.94|74.04|71.84|74.14|71.94|74.01|71.81|0
1643222760000|2022-01-26 18:46:00|74.27|72.07|74.47|72.27|74.47|72.27|74.21|72.01|0
1643222770000|2022-01-26 18:46:10|74.4|72.2|74.6|72.4|74.6|72.4|74.4|72.2|0
1643222780000|2022-01-26 18:46:20|74.53|72.33|74.43|72.23|74.53|72.33|74.34|72.14|0
1643222790000|2022-01-26 18:46:30|74.4|72.2|74.21|72.01|74.4|72.2|74.21|72.01|0
1643222800000|2022-01-26 18:46:40|74.27|72.07|74.21|72.01|74.47|72.27|74.21|72.01|0
1643222810000|2022-01-26 18:46:50|74.14|71.94|74.01|71.81|74.14|71.94|74.01|71.81|0
1643222820000|2022-01-26 18:47:00|73.94|71.74|74.47|72.27|74.47|72.27|73.94|71.74|0
1643222830000|2022-01-26 18:47:10|74.53|72.33|74.4|72.2|74.6|72.4|74.4|72.2|0
1643222840000|2022-01-26 18:47:20|74.53|72.33|74.53|72.33|74.57|72.37|74.53|72.33|0
1643222850000|2022-01-26 18:47:30|74.6|72.4|74.53|72.33|74.6|72.4|74.47|72.27|0
1643222860000|2022-01-26 18:47:40|74.57|72.37|74.53|72.33|74.57|72.37|74.47|72.27|0
1643222870000|2022-01-26 18:47:50|74.67|72.47|74.53|72.33|74.73|72.53|74.47|72.27|0
1643222880000|2022-01-26 18:48:00|74.4|72.2|74.43|72.23|74.53|72.33|74.4|72.2|0
1643222890000|2022-01-26 18:48:10|74.47|72.27|74.8|72.6|74.8|72.6|74.47|72.27|0
1643222900000|2022-01-26 18:48:20|74.73|72.53|74.86|72.66|74.86|72.66|74.73|72.53|0
1643222910000|2022-01-26 18:48:30|74.76|72.56|74.53|72.33|74.76|72.56|74.53|72.33|0
1643222920000|2022-01-26 18:48:40|74.6|72.4|74.73|72.53|74.73|72.53|74.6|72.4|0
1643222930000|2022-01-26 18:48:50|74.76|72.56|74.73|72.53|74.76|72.56|74.73|72.53|0
1643222940000|2022-01-26 18:49:00|74.67|72.47|74.73|72.53|74.73|72.53|74.5|72.3|0
1643222950000|2022-01-26 18:49:10|74.8|72.6|74.67|72.47|74.8|72.6|74.6|72.4|0
1643222960000|2022-01-26 18:49:20|74.8|72.6|74.67|72.47|74.86|72.66|74.67|72.47|0
1643222970000|2022-01-26 18:49:30|74.86|72.66|74.73|72.53|74.86|72.66|74.73|72.53|0
1643222980000|2022-01-26 18:49:40|74.8|72.6|74.73|72.53|74.8|72.6|74.73|72.53|0
1643222990000|2022-01-26 18:49:50|74.6|72.4|74.6|72.4|74.6|72.4|74.5|72.3|0
1643223000000|2022-01-26 18:50:00|74.53|72.33|74.34|72.14|74.53|72.33|74.2|72|0
1643223010000|2022-01-26 18:50:10|74.27|72.07|74.07|71.87|74.27|72.07|74.07|71.87|0
1643223020000|2022-01-26 18:50:20|74.14|71.94|74.27|72.07|74.27|72.07|74.01|71.81|0
1643223030000|2022-01-26 18:50:30|74.2|72|74.2|72|74.2|72|74.2|72|0
1643223040000|2022-01-26 18:50:40|74.27|72.07|74.27|72.07|74.43|72.23|74.14|71.94|0
1643223050000|2022-01-26 18:50:50|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1643223060000|2022-01-26 18:51:00|74.4|72.2|74.47|72.27|74.53|72.33|74.4|72.2|0
1643223070000|2022-01-26 18:51:10|74.53|72.33|74.7|72.5|74.7|72.5|74.53|72.33|0
1643223080000|2022-01-26 18:51:20|74.73|72.53|74.8|72.6|74.8|72.6|74.56|72.36|0
1643223090000|2022-01-26 18:51:30|74.86|72.66|74.8|72.6|74.93|72.73|74.8|72.6|0
1643223100000|2022-01-26 18:51:40|74.76|72.56|74.8|72.6|74.8|72.6|74.76|72.56|0
1643223110000|2022-01-26 18:51:50|74.73|72.53|74.5|72.3|74.73|72.53|74.4|72.2|0
1643223120000|2022-01-26 18:52:00|74.43|72.23|74.47|72.27|74.47|72.27|74.43|72.23|0
1643223130000|2022-01-26 18:52:10|74.4|72.2|74.53|72.33|74.6|72.4|74.4|72.2|0
1643223140000|2022-01-26 18:52:20|74.6|72.4|74.4|72.2|74.6|72.4|74.3|72.1|0
1643223150000|2022-01-26 18:52:30|74.33|72.13|74.56|72.36|74.56|72.36|74.33|72.13|0
1643223160000|2022-01-26 18:52:40|74.6|72.4|74.86|72.66|74.86|72.66|74.6|72.4|0
1643223170000|2022-01-26 18:52:50|74.93|72.73|74.63|72.43|74.93|72.73|74.63|72.43|0
1643223180000|2022-01-26 18:53:00|74.66|72.46|74.66|72.46|74.73|72.53|74.66|72.46|0
1643223190000|2022-01-26 18:53:10|74.73|72.53|74.93|72.73|74.93|72.73|74.73|72.53|0
1643223200000|2022-01-26 18:53:20|74.96|72.76|74.93|72.73|74.96|72.76|74.8|72.6|0
1643223210000|2022-01-26 18:53:30|74.96|72.76|75.33|73.13|75.33|73.13|74.96|72.76|0
1643223220000|2022-01-26 18:53:40|75.39|73.19|75.66|73.46|75.66|73.46|75.39|73.19|0
1643223230000|2022-01-26 18:53:50|75.86|73.66|75.79|73.59|75.86|73.66|75.73|73.53|0
1643223240000|2022-01-26 18:54:00|75.86|73.66|75.93|73.73|75.93|73.73|75.86|73.66|0
1643223250000|2022-01-26 18:54:10|75.86|73.66|75.46|73.26|75.86|73.66|75.46|73.26|0
1643223260000|2022-01-26 18:54:20|75.42|73.22|75.46|73.26|75.53|73.33|75.42|73.22|0
1643223270000|2022-01-26 18:54:30|75.42|73.22|75.59|73.39|75.59|73.39|75.42|73.22|0
1643223280000|2022-01-26 18:54:40|75.46|73.26|75.53|73.33|75.53|73.33|75.39|73.19|0
1643223290000|2022-01-26 18:54:50|75.56|73.36|75.79|73.59|75.79|73.59|75.56|73.36|0
1643223300000|2022-01-26 18:55:00|75.66|73.46|74.82|72.62|75.66|73.46|74.62|72.42|0
1643223310000|2022-01-26 18:55:10|74.76|72.56|74.82|72.62|74.82|72.62|74.76|72.56|0
1643223320000|2022-01-26 18:55:20|74.79|72.59|74.62|72.42|74.82|72.62|74.62|72.42|0
1643223330000|2022-01-26 18:55:30|74.52|72.32|74.76|72.56|74.76|72.56|74.52|72.32|0
1643223340000|2022-01-26 18:55:40|74.69|72.49|74.62|72.42|74.69|72.49|74.56|72.36|0
1643223350000|2022-01-26 18:55:50|74.59|72.39|74.62|72.42|74.62|72.42|74.56|72.36|0
1643223360000|2022-01-26 18:56:00|74.69|72.49|74.56|72.36|74.76|72.56|74.56|72.36|0
1643223370000|2022-01-26 18:56:10|74.62|72.42|74.49|72.29|74.62|72.42|74.49|72.29|0
1643223380000|2022-01-26 18:56:20|74.56|72.36|74.49|72.29|74.56|72.36|74.49|72.29|0
1643223390000|2022-01-26 18:56:30|74.43|72.23|74.62|72.42|74.62|72.42|74.43|72.23|0
1643223400000|2022-01-26 18:56:40|74.56|72.36|74.69|72.49|74.69|72.49|74.56|72.36|0
1643223410000|2022-01-26 18:56:50|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1643223420000|2022-01-26 18:57:00|74.62|72.42|74.66|72.46|74.66|72.46|74.62|72.42|0
1643223430000|2022-01-26 18:57:10|74.62|72.42|74.82|72.62|74.82|72.62|74.62|72.42|0
1643223440000|2022-01-26 18:57:20|75.15|72.95|75.29|73.09|75.35|73.15|75.15|72.95|0
1643223450000|2022-01-26 18:57:30|75.35|73.15|75.35|73.15|75.35|73.15|75.29|73.09|0
1643223460000|2022-01-26 18:57:40|75.39|73.19|75.29|73.09|75.39|73.19|75.29|73.09|0
1643223470000|2022-01-26 18:57:50|75.15|72.95|75.22|73.02|75.29|73.09|75.15|72.95|0
1643223480000|2022-01-26 18:58:00|75.15|72.95|74.72|72.52|75.15|72.95|74.72|72.52|0
1643223490000|2022-01-26 18:58:10|74.39|72.19|74.56|72.36|74.56|72.36|74.39|72.19|0
1643223500000|2022-01-26 18:58:20|74.69|72.49|74.59|72.39|74.69|72.49|74.46|72.26|0
1643223510000|2022-01-26 18:58:30|74.56|72.36|74.67|72.47|74.67|72.47|74.23|72.03|0
1643223520000|2022-01-26 18:58:40|74.64|72.44|74.21|72.01|74.64|72.44|74.21|72.01|0
1643223530000|2022-01-26 18:58:50|74.31|72.11|71.6|69.4|74.31|72.11|71.6|69.4|0
1643223540000|2022-01-26 18:59:00|71.4|69.2|71.37|69.17|71.4|69.2|71.34|69.14|0
1643223550000|2022-01-26 18:59:10|71.21|69.01|73.12|70.92|73.12|70.92|71.21|69.01|0
1643223560000|2022-01-26 18:59:20|72.99|70.79|73.05|70.85|73.05|70.85|72.89|70.69|0
1643223570000|2022-01-26 18:59:30|73.19|70.99|73.32|71.12|73.32|71.12|73.19|70.99|0
1643223580000|2022-01-26 18:59:40|73.38|71.18|73.32|71.12|73.45|71.25|73.32|71.12|0
1643223590000|2022-01-26 18:59:50|73.05|70.85|73.25|71.05|73.25|71.05|73.05|70.85|0
1643223600000|2022-01-26 19:00:00|73.45|71.25|76.27|74.07|76.27|74.07|73.45|71.25|0
1643223610000|2022-01-26 19:00:10|76.14|73.94|78.56|76.36|78.56|76.36|76.14|73.94|0
1643223620000|2022-01-26 19:00:20|78.49|76.29|77.49|75.29|79.11|76.91|77.49|75.29|0
1643223630000|2022-01-26 19:00:30|76.58|74.38|77.36|75.16|77.39|75.19|76.34|74.14|0
1643223640000|2022-01-26 19:00:40|77.09|74.89|77.02|74.82|77.09|74.89|76.68|74.48|0
1643223650000|2022-01-26 19:00:50|76.81|74.61|75.1|72.9|76.81|74.61|73.45|71.25|0
1643223660000|2022-01-26 19:01:00|75.27|73.07|78.21|76.01|78.21|76.01|75.27|73.07|0
1643223670000|2022-01-26 19:01:10|77.15|74.95|77.67|75.47|77.67|75.47|77.15|74.95|0
1643223680000|2022-01-26 19:01:20|77.46|75.26|76.85|74.65|77.46|75.26|76.85|74.65|0
1643223690000|2022-01-26 19:01:30|77.15|74.95|78.42|76.22|78.42|76.22|77.15|74.95|0
1643223700000|2022-01-26 19:01:40|78.04|75.84|78.9|76.7|78.9|76.7|78.04|75.84|0
1643223710000|2022-01-26 19:01:50|78.59|76.39|78.56|76.36|78.7|76.5|78.32|76.12|0
1643223720000|2022-01-26 19:02:00|78.87|76.67|79.87|77.67|80.01|77.81|78.87|76.67|0
1643223730000|2022-01-26 19:02:10|80.54|78.34|81.7|79.5|81.7|79.5|80.54|78.34|0
1643223740000|2022-01-26 19:02:20|81.84|79.64|81.88|79.68|82.02|79.82|81.77|79.57|0
1643223750000|2022-01-26 19:02:30|81.06|78.86|81.59|79.39|81.59|79.39|81.06|78.86|0
1643223760000|2022-01-26 19:02:40|81.77|79.57|81.63|79.43|82.09|79.89|81.63|79.43|0
1643223770000|2022-01-26 19:02:50|82.02|79.82|82.09|79.89|82.23|80.03|81.88|79.68|0
1643223780000|2022-01-26 19:03:00|81.91|79.71|82.23|80.03|82.23|80.03|81.91|79.71|0
1643223790000|2022-01-26 19:03:10|81.59|79.39|81.49|79.29|81.91|79.71|81.42|79.22|0
1643223800000|2022-01-26 19:03:20|81.03|78.83|79.14|76.94|81.03|78.83|78.76|76.56|0
1643223810000|2022-01-26 19:03:30|79.21|77.01|77.05|74.85|79.21|77.01|77.05|74.85|0
1643223820000|2022-01-26 19:03:40|78.28|76.08|79.18|76.98|79.18|76.98|78.04|75.84|0
1643223830000|2022-01-26 19:03:50|79.59|77.39|78.66|76.46|79.59|77.39|78.66|76.46|0
1643223840000|2022-01-26 19:04:00|78.31|76.11|77.49|75.29|78.31|76.11|77.49|75.29|0
1643223850000|2022-01-26 19:04:10|77.97|75.77|78.52|76.32|78.52|76.32|77.97|75.77|0
1643223860000|2022-01-26 19:04:20|78.63|76.43|79.18|76.98|79.25|77.05|78.63|76.43|0
1643223870000|2022-01-26 19:04:30|78.69|76.49|77.26|75.06|78.69|76.49|77.26|75.06|0
1643223880000|2022-01-26 19:04:40|77.83|75.63|78.97|76.77|78.97|76.77|77.83|75.63|0
1643223890000|2022-01-26 19:04:50|78.87|76.67|78.59|76.39|78.87|76.67|78.59|76.39|0
1643223900000|2022-01-26 19:05:00|78.01|75.81|78.45|76.25|78.45|76.25|78.01|75.81|0
1643223910000|2022-01-26 19:05:10|78.42|76.22|79.18|76.98|79.18|76.98|78.42|76.22|0
1643223920000|2022-01-26 19:05:20|79.14|76.94|79.18|76.98|79.18|76.98|79.14|76.94|0
1643223930000|2022-01-26 19:05:30|79.04|76.84|78.83|76.63|79.11|76.91|78.49|76.29|0
1643223940000|2022-01-26 19:05:40|79.18|76.98|78.62|76.42|79.18|76.98|78.62|76.42|0
1643223950000|2022-01-26 19:05:50|79.11|76.91|80.01|77.81|80.01|77.81|78.9|76.7|0
1643223960000|2022-01-26 19:06:00|80.22|78.02|80.53|78.33|80.53|78.33|80.22|78.02|0
1643223970000|2022-01-26 19:06:10|80.36|78.16|80.46|78.26|80.46|78.26|80.22|78.02|0
1643223980000|2022-01-26 19:06:20|80.5|78.3|80.43|78.23|80.5|78.3|80.01|77.81|0
1643223990000|2022-01-26 19:06:30|80.57|78.37|80.57|78.37|80.57|78.37|80.43|78.23|0
1643224000000|2022-01-26 19:06:40|80.46|78.26|80.46|78.26|80.46|78.26|80.46|78.26|0
1643224010000|2022-01-26 19:06:50|79.94|77.74|81.27|79.07|81.27|79.07|79.94|77.74|0
1643224020000|2022-01-26 19:07:00|81.2|79|81.06|78.86|82.12|79.92|81.06|78.86|0
1643224030000|2022-01-26 19:07:10|80.92|78.72|80.96|78.76|80.96|78.76|80.11|77.91|0
1643224040000|2022-01-26 19:07:20|80.78|78.58|80.64|78.44|80.78|78.58|80.5|78.3|0
1643224050000|2022-01-26 19:07:30|80.46|78.26|79.38|77.18|80.46|78.26|79.38|77.18|0
1643224060000|2022-01-26 19:07:40|79.25|77.05|80.95|78.75|80.95|78.75|78.9|76.7|0
1643224070000|2022-01-26 19:07:50|80.98|78.78|81.23|79.03|81.37|79.17|80.98|78.78|0
1643224080000|2022-01-26 19:08:00|79.79|77.59|79.72|77.52|79.93|77.73|79.72|77.52|0
1643224090000|2022-01-26 19:08:10|79.86|77.66|80|77.8|80.03|77.83|79.86|77.66|0
1643224100000|2022-01-26 19:08:20|79.72|77.52|80.03|77.83|80.03|77.83|79.68|77.48|0
1643224110000|2022-01-26 19:08:30|80.17|77.97|80.07|77.87|80.31|78.11|80.07|77.87|0
1643224120000|2022-01-26 19:08:40|80|77.8|80.41|78.21|80.41|78.21|79.65|77.45|0
1643224130000|2022-01-26 19:08:50|80.48|78.28|79.63|77.43|80.69|78.49|79.63|77.43|0
1643224140000|2022-01-26 19:09:00|79.31|77.11|79.09|76.89|79.59|77.39|79.09|76.89|0
1643224150000|2022-01-26 19:09:10|79.02|76.82|78.77|76.57|79.15|76.95|78.77|76.57|0
1643224160000|2022-01-26 19:09:20|78.88|76.68|78.81|76.61|78.91|76.71|78.81|76.61|0
1643224170000|2022-01-26 19:09:30|78.88|76.68|78.26|76.06|78.88|76.68|78.26|76.06|0
1643224180000|2022-01-26 19:09:40|78.22|76.02|78.08|75.88|78.22|76.02|78.01|75.81|0
1643224190000|2022-01-26 19:09:50|77.71|75.51|76.48|74.28|77.71|75.51|76.48|74.28|0
1643224200000|2022-01-26 19:10:00|76.75|74.55|77.88|75.68|77.88|75.68|76.75|74.55|0
1643224210000|2022-01-26 19:10:10|78.32|76.12|77.47|75.27|78.39|76.19|77.47|75.27|0
1643224220000|2022-01-26 19:10:20|77.6|75.4|77.19|74.99|77.6|75.4|77.02|74.82|0
1643224230000|2022-01-26 19:10:30|77.33|75.13|77.43|75.23|77.43|75.23|77.33|75.13|0
1643224240000|2022-01-26 19:10:40|77.36|75.16|77.36|75.16|77.36|75.16|77.19|74.99|0
1643224250000|2022-01-26 19:10:50|77.16|74.96|76.08|73.88|77.16|74.96|76.08|73.88|0
1643224260000|2022-01-26 19:11:00|76.01|73.81|75.94|73.74|76.08|73.88|75.94|73.74|0
1643224270000|2022-01-26 19:11:10|75.2|73|75|72.8|75.2|73|75|72.8|0
1643224280000|2022-01-26 19:11:20|75.07|72.87|75|72.8|75.14|72.94|74.93|72.73|0
1643224290000|2022-01-26 19:11:30|75.07|72.87|73.87|71.67|75.07|72.87|73.87|71.67|0
1643224300000|2022-01-26 19:11:40|74.07|71.87|73.31|71.11|74.07|71.87|73.31|71.11|0
1643224310000|2022-01-26 19:11:50|73.21|71.01|73.48|71.28|73.48|71.28|73.21|71.01|0
1643224320000|2022-01-26 19:12:00|73.67|71.47|73.41|71.21|73.67|71.47|73.15|70.95|0
1643224330000|2022-01-26 19:12:10|74.07|71.87|74|71.8|74.07|71.87|73.94|71.74|0
1643224340000|2022-01-26 19:12:20|74.27|72.07|74.37|72.17|74.4|72.2|74.27|72.07|0
1643224350000|2022-01-26 19:12:30|74.47|72.27|75.27|73.07|75.27|73.07|74.47|72.27|0
1643224360000|2022-01-26 19:12:40|75|72.8|75.4|73.2|75.4|73.2|75|72.8|0
1643224370000|2022-01-26 19:12:50|75.27|73.07|75.67|73.47|75.74|73.54|75.27|73.07|0
1643224380000|2022-01-26 19:13:00|75.27|73.07|74.4|72.2|75.27|73.07|74.4|72.2|0
1643224390000|2022-01-26 19:13:10|74.73|72.53|74.47|72.27|74.73|72.53|74.47|72.27|0
1643224400000|2022-01-26 19:13:20|74.57|72.37|73.87|71.67|74.57|72.37|73.87|71.67|0
1643224410000|2022-01-26 19:13:30|73.94|71.74|73.94|71.74|73.94|71.74|73.41|71.21|0
1643224420000|2022-01-26 19:13:40|74|71.8|73.74|71.54|74|71.8|73.74|71.54|0
1643224430000|2022-01-26 19:13:50|73.35|71.15|73.21|71.01|73.44|71.24|73.21|71.01|0
1643224440000|2022-01-26 19:14:00|73.28|71.08|72.85|70.65|73.41|71.21|72.85|70.65|0
1643224450000|2022-01-26 19:14:10|72.56|70.36|72.01|69.81|72.56|70.36|72.01|69.81|0
1643224460000|2022-01-26 19:14:20|72.07|69.87|70.56|68.36|72.1|69.9|70.56|68.36|0
1643224470000|2022-01-26 19:14:30|69.8|67.6|69.92|67.72|69.99|67.79|69.61|67.41|0
1643224480000|2022-01-26 19:14:40|69.54|67.34|67.91|65.71|69.54|67.34|67.91|65.71|0
1643224490000|2022-01-26 19:14:50|67.98|65.78|69.23|67.03|69.23|67.03|67.98|65.78|0
1643224500000|2022-01-26 19:15:00|69.04|66.84|70.24|68.04|70.24|68.04|69.04|66.84|0
1643224510000|2022-01-26 19:15:10|69.89|67.69|70.05|67.85|70.05|67.85|69.73|67.53|0
1643224520000|2022-01-26 19:15:20|69.92|67.72|69.99|67.79|70.18|67.98|69.92|67.72|0
1643224530000|2022-01-26 19:15:30|70.14|67.94|68.26|66.06|70.14|67.94|68.01|65.81|0
1643224540000|2022-01-26 19:15:40|68.52|66.32|71.15|68.95|71.6|69.4|68.52|66.32|0
1643224550000|2022-01-26 19:15:50|71.03|68.83|71.03|68.83|71.22|69.02|71.03|68.83|0
1643224560000|2022-01-26 19:16:00|72.41|70.21|71.48|69.28|72.73|70.53|71.48|69.28|0
1643224570000|2022-01-26 19:16:10|71.28|69.08|70.93|68.73|71.28|69.08|70.93|68.73|0
1643224580000|2022-01-26 19:16:20|71.35|69.15|71.19|68.99|71.99|69.79|70.52|68.32|0
1643224590000|2022-01-26 19:16:30|70.71|68.51|70.17|67.97|70.71|68.51|70.17|67.97|0
1643224600000|2022-01-26 19:16:40|70.11|67.91|70.46|68.26|70.46|68.26|70.11|67.91|0
1643224610000|2022-01-26 19:16:50|71.38|69.18|71.25|69.05|71.38|69.18|70.81|68.61|0
1643224620000|2022-01-26 19:17:00|71.35|69.15|72.05|69.85|72.05|69.85|71.35|69.15|0
1643224630000|2022-01-26 19:17:10|71.19|68.99|71.13|68.93|71.28|69.08|71.13|68.93|0
1643224640000|2022-01-26 19:17:20|70.55|68.35|70.52|68.32|70.55|68.35|70.43|68.23|0
1643224650000|2022-01-26 19:17:30|70.71|68.51|71.43|69.23|71.43|69.23|70.08|67.88|0
1643224660000|2022-01-26 19:17:40|71.49|69.29|71.24|69.04|71.49|69.29|71.24|69.04|0
1643224670000|2022-01-26 19:17:50|71.3|69.1|71.94|69.74|71.94|69.74|71.3|69.1|0
1643224680000|2022-01-26 19:18:00|71.81|69.61|71.75|69.55|71.81|69.61|71.24|69.04|0
1643224690000|2022-01-26 19:18:10|72.33|70.13|73.1|70.9|73.1|70.9|72.26|70.06|0
1643224700000|2022-01-26 19:18:20|72.68|70.48|72.65|70.45|72.91|70.71|72.65|70.45|0
1643224710000|2022-01-26 19:18:30|72.71|70.51|72.74|70.54|72.97|70.77|72.71|70.51|0
1643224720000|2022-01-26 19:18:40|72.84|70.64|73.49|71.29|73.58|71.38|72.84|70.64|0
1643224730000|2022-01-26 19:18:50|74.01|71.81|74.21|72.01|74.21|72.01|74.01|71.81|0
1643224740000|2022-01-26 19:19:00|74.08|71.88|73.36|71.16|74.08|71.88|73.36|71.16|0
1643224750000|2022-01-26 19:19:10|73.52|71.32|73.29|71.09|73.52|71.32|73.29|71.09|0
1643224760000|2022-01-26 19:19:20|73.03|70.83|73.1|70.9|73.16|70.96|72.9|70.7|0
1643224770000|2022-01-26 19:19:30|73.49|71.29|73.03|70.83|73.49|71.29|73.03|70.83|0
1643224780000|2022-01-26 19:19:40|73.1|70.9|73.16|70.96|73.16|70.96|73|70.8|0
1643224790000|2022-01-26 19:19:50|73.36|71.16|73.16|70.96|73.36|71.16|73.16|70.96|0
1643224800000|2022-01-26 19:20:00|73.29|71.09|73.62|71.42|73.65|71.45|73.29|71.09|0
1643224810000|2022-01-26 19:20:10|73.49|71.29|73.81|71.61|73.81|71.61|73.49|71.29|0
1643224820000|2022-01-26 19:20:20|74.21|72.01|73.42|71.22|74.21|72.01|73.42|71.22|0
1643224830000|2022-01-26 19:20:30|72.97|70.77|72.9|70.7|73.16|70.96|72.9|70.7|0
1643224840000|2022-01-26 19:20:40|72.13|69.93|72.36|70.16|72.36|70.16|71.94|69.74|0
1643224850000|2022-01-26 19:20:50|72.78|70.58|72.65|70.45|72.78|70.58|72.65|70.45|0
1643224860000|2022-01-26 19:21:00|73.06|70.86|72.39|70.19|73.06|70.86|72.32|70.12|0
1643224870000|2022-01-26 19:21:10|72.58|70.38|72.42|70.22|72.58|70.38|72.26|70.06|0
1643224880000|2022-01-26 19:21:20|72.1|69.9|72.32|70.12|72.32|70.12|72.1|69.9|0
1643224890000|2022-01-26 19:21:30|72.16|69.96|72.55|70.35|72.55|70.35|72|69.8|0
1643224900000|2022-01-26 19:21:40|72.58|70.38|73.36|71.16|73.42|71.22|72.58|70.38|0
1643224910000|2022-01-26 19:21:50|73.29|71.09|74.04|71.84|74.04|71.84|73.29|71.09|0
1643224920000|2022-01-26 19:22:00|74.07|71.87|73.94|71.74|74.53|72.33|73.94|71.74|0
1643224930000|2022-01-26 19:22:10|73.62|71.42|72.97|70.77|73.62|71.42|72.97|70.77|0
1643224940000|2022-01-26 19:22:20|72.74|70.54|72.52|70.32|72.97|70.77|72.39|70.19|0
1643224950000|2022-01-26 19:22:30|72.71|70.51|72.65|70.45|72.97|70.77|72.65|70.45|0
1643224960000|2022-01-26 19:22:40|72.71|70.51|72.42|70.22|72.71|70.51|72.26|70.06|0
1643224970000|2022-01-26 19:22:50|72.9|70.7|73|70.8|73|70.8|72.9|70.7|0
1643224980000|2022-01-26 19:23:00|72.71|70.51|72.84|70.64|72.84|70.64|72.48|70.28|0
1643224990000|2022-01-26 19:23:10|72.77|70.57|72.71|70.51|72.84|70.64|72.71|70.51|0
1643225000000|2022-01-26 19:23:20|72.48|70.28|71.75|69.55|72.52|70.32|71.75|69.55|0
1643225010000|2022-01-26 19:23:30|71.87|69.67|71.75|69.55|71.87|69.67|71.62|69.42|0
1643225020000|2022-01-26 19:23:40|72|69.8|72.71|70.51|72.84|70.64|72|69.8|0
1643225030000|2022-01-26 19:23:50|73.16|70.96|72.9|70.7|73.16|70.96|72.64|70.44|0
1643225040000|2022-01-26 19:24:00|72.84|70.64|72.9|70.7|73.03|70.83|72.84|70.64|0
1643225050000|2022-01-26 19:24:10|72.97|70.77|73.16|70.96|73.49|71.29|72.97|70.77|0
1643225060000|2022-01-26 19:24:20|73.52|71.32|74.27|72.07|74.27|72.07|73.52|71.32|0
1643225070000|2022-01-26 19:24:30|74.07|71.87|73.62|71.42|74.07|71.87|73.42|71.22|0
1643225080000|2022-01-26 19:24:40|73.68|71.48|73.45|71.25|73.68|71.48|73.42|71.22|0
1643225090000|2022-01-26 19:24:50|73.81|71.61|74.07|71.87|74.07|71.87|73.81|71.61|0
1643225100000|2022-01-26 19:25:00|74.17|71.97|75.12|72.92|75.12|72.92|74.14|71.94|0
1643225110000|2022-01-26 19:25:10|75.46|73.26|77.19|74.99|77.19|74.99|75.46|73.26|0
1643225120000|2022-01-26 19:25:20|77.13|74.93|77.67|75.47|77.67|75.47|77.13|74.93|0
1643225130000|2022-01-26 19:25:30|77.87|75.67|77.19|74.99|78|75.8|77.19|74.99|0
1643225140000|2022-01-26 19:25:40|77.49|75.29|77.26|75.06|77.49|75.29|77.26|75.06|0
1643225150000|2022-01-26 19:25:50|77.19|74.99|76.72|74.52|77.19|74.99|76.52|74.32|0
1643225160000|2022-01-26 19:26:00|77.22|75.02|77.46|75.26|77.6|75.4|77.22|75.02|0
1643225170000|2022-01-26 19:26:10|77.39|75.19|77.6|75.4|77.6|75.4|77.26|75.06|0
1643225180000|2022-01-26 19:26:20|77.39|75.19|77.6|75.4|77.6|75.4|77.39|75.19|0
1643225190000|2022-01-26 19:26:30|77.53|75.33|77.46|75.26|77.56|75.36|77.43|75.23|0
1643225200000|2022-01-26 19:26:40|77.53|75.33|77.26|75.06|77.6|75.4|77.26|75.06|0
1643225210000|2022-01-26 19:26:50|76.96|74.76|77.46|75.26|77.46|75.26|76.96|74.76|0
1643225220000|2022-01-26 19:27:00|77.6|75.4|77.6|75.4|77.6|75.4|77.6|75.4|0
1643225230000|2022-01-26 19:27:10|77.43|75.23|76.99|74.79|77.43|75.23|76.99|74.79|0
1643225240000|2022-01-26 19:27:20|77.33|75.13|77.6|75.4|77.6|75.4|77.33|75.13|0
1643225250000|2022-01-26 19:27:30|77.53|75.33|77.46|75.26|77.53|75.33|77.26|75.06|0
1643225260000|2022-01-26 19:27:40|77.6|75.4|78.79|76.59|78.79|76.59|77.6|75.4|0
1643225270000|2022-01-26 19:27:50|78.89|76.69|78.55|76.35|78.96|76.76|78.55|76.35|0
1643225280000|2022-01-26 19:28:00|78.89|76.69|78.17|75.97|78.89|76.69|78.17|75.97|0
1643225290000|2022-01-26 19:28:10|78.07|75.87|79.38|77.18|79.38|77.18|78|75.8|0
1643225300000|2022-01-26 19:28:20|79.25|77.05|77.59|75.39|79.25|77.05|77.59|75.39|0
1643225310000|2022-01-26 19:28:30|77.72|75.52|78.54|76.34|78.54|76.34|77.72|75.52|0
1643225320000|2022-01-26 19:28:40|78.4|76.2|78.2|76|78.88|76.68|78.2|76|0
1643225330000|2022-01-26 19:28:50|78.57|76.37|78.37|76.17|78.57|76.37|78.37|76.17|0
1643225340000|2022-01-26 19:29:00|78.47|76.27|78.54|76.34|78.54|76.34|78.47|76.27|0
1643225350000|2022-01-26 19:29:10|77.42|75.22|77.56|75.36|77.56|75.36|77.42|75.22|0
1643225360000|2022-01-26 19:29:20|77.69|75.49|77.69|75.49|77.69|75.49|77.15|74.95|0
1643225370000|2022-01-26 19:29:30|77.56|75.36|77.49|75.29|77.56|75.36|77.12|74.92|0
1643225380000|2022-01-26 19:29:40|77.35|75.15|76.51|74.31|77.56|75.36|76.51|74.31|0
1643225390000|2022-01-26 19:29:50|76.55|74.35|76.51|74.31|76.75|74.55|76.51|74.31|0
1643225400000|2022-01-26 19:30:00|76.48|74.28|76.51|74.31|76.51|74.31|76.48|74.28|0
1643225410000|2022-01-26 19:30:10|76.45|74.25|75.44|73.24|76.45|74.25|74.84|72.64|0
1643225420000|2022-01-26 19:30:20|75.24|73.04|75.07|72.87|75.38|73.18|75.04|72.84|0
1643225430000|2022-01-26 19:30:30|76.01|73.81|76.72|74.52|76.72|74.52|75.98|73.78|0
1643225440000|2022-01-26 19:30:40|76.38|74.18|76.04|73.84|76.45|74.25|76.04|73.84|0
1643225450000|2022-01-26 19:30:50|76.11|73.91|76.11|73.91|76.11|73.91|75.91|73.71|0
1643225460000|2022-01-26 19:31:00|75.84|73.64|76.75|74.55|76.78|74.58|75.84|73.64|0
1643225470000|2022-01-26 19:31:10|76.65|74.45|76.41|74.21|76.65|74.45|76.41|74.21|0
1643225480000|2022-01-26 19:31:20|76.11|73.91|74.98|72.78|76.11|73.91|74.98|72.78|0
1643225490000|2022-01-26 19:31:30|75.24|73.04|75.04|72.84|75.24|73.04|74.51|72.31|0
1643225500000|2022-01-26 19:31:40|74.51|72.31|73.36|71.16|74.51|72.31|73.36|71.16|0
1643225510000|2022-01-26 19:31:50|73.33|71.13|73.92|71.72|73.95|71.75|73.33|71.13|0
1643225520000|2022-01-26 19:32:00|73.99|71.79|74.45|72.25|75.01|72.81|73.99|71.79|0
1643225530000|2022-01-26 19:32:10|74.65|72.45|74.05|71.85|74.65|72.45|74.05|71.85|0
1643225540000|2022-01-26 19:32:20|74.18|71.98|73.85|71.65|74.18|71.98|73.53|71.33|0
1643225550000|2022-01-26 19:32:30|73.79|71.59|73.53|71.33|73.79|71.59|73.4|71.2|0
1643225560000|2022-01-26 19:32:40|74.25|72.05|74.12|71.92|74.31|72.11|74.12|71.92|0
1643225570000|2022-01-26 19:32:50|73.99|71.79|74.68|72.48|74.68|72.48|73.99|71.79|0
1643225580000|2022-01-26 19:33:00|74.12|71.92|73.92|71.72|74.12|71.92|73.92|71.72|0
1643225590000|2022-01-26 19:33:10|73.75|71.55|73.27|71.07|73.75|71.55|73.01|70.81|0
1643225600000|2022-01-26 19:33:20|74.25|72.05|72.75|70.55|74.25|72.05|72.75|70.55|0
1643225610000|2022-01-26 19:33:30|72.81|70.61|72.03|69.83|72.81|70.61|72.03|69.83|0
1643225620000|2022-01-26 19:33:40|72.23|70.03|72.1|69.9|72.29|70.09|72.1|69.9|0
1643225630000|2022-01-26 19:33:50|72.16|69.96|72.29|70.09|72.84|70.64|72.16|69.96|0
1643225640000|2022-01-26 19:34:00|72.16|69.96|72.71|70.51|73.1|70.9|72.16|69.96|0
1643225650000|2022-01-26 19:34:10|72.87|70.67|72.42|70.22|73.07|70.87|72.42|70.22|0
1643225660000|2022-01-26 19:34:20|72.03|69.83|71.26|69.06|72.03|69.83|71.26|69.06|0
1643225670000|2022-01-26 19:34:30|71.04|68.84|69.8|67.6|71.07|68.87|69.8|67.6|0
1643225680000|2022-01-26 19:34:40|69.11|66.91|68.86|66.66|69.11|66.91|68.74|66.54|0
1643225690000|2022-01-26 19:34:50|68.93|66.73|69.3|67.1|69.3|67.1|68.74|66.54|0
1643225700000|2022-01-26 19:35:00|69.93|67.73|69.93|67.73|70.25|68.05|69.93|67.73|0
1643225710000|2022-01-26 19:35:10|68.74|66.54|69.05|66.85|69.05|66.85|68.74|66.54|0
1643225720000|2022-01-26 19:35:20|69.18|66.98|69.36|67.16|69.65|67.45|69.18|66.98|0
1643225730000|2022-01-26 19:35:30|68.89|66.69|69.36|67.16|69.55|67.35|68.89|66.69|0
1643225740000|2022-01-26 19:35:40|69.49|67.29|69.43|67.23|69.49|67.29|69.3|67.1|0
1643225750000|2022-01-26 19:35:50|69.24|67.04|69.8|67.6|69.8|67.6|69.24|67.04|0
1643225760000|2022-01-26 19:36:00|69.62|67.42|70.02|67.82|70.02|67.82|69.62|67.42|0
1643225770000|2022-01-26 19:36:10|70.31|68.11|69.3|67.1|70.31|68.11|69.27|67.07|0
1643225780000|2022-01-26 19:36:20|68.49|66.29|68.65|66.45|68.96|66.76|68.49|66.29|0
1643225790000|2022-01-26 19:36:30|68.93|66.73|68.18|65.98|68.93|66.73|68.18|65.98|0
1643225800000|2022-01-26 19:36:40|68.06|65.86|67.93|65.73|68.06|65.86|67.87|65.67|0
1643225810000|2022-01-26 19:36:50|68.68|66.48|69.24|67.04|69.24|67.04|68.49|66.29|0
1643225820000|2022-01-26 19:37:00|69.05|66.85|68.86|66.66|69.05|66.85|68.61|66.41|0
1643225830000|2022-01-26 19:37:10|68.99|66.79|70.09|67.89|70.09|67.89|68.99|66.79|0
1643225840000|2022-01-26 19:37:20|69.99|67.79|70.88|68.68|70.88|68.68|69.99|67.79|0
1643225850000|2022-01-26 19:37:30|71.13|68.93|71.87|69.67|71.87|69.67|71.01|68.81|0
1643225860000|2022-01-26 19:37:40|71.49|69.29|71.33|69.13|71.9|69.7|71.33|69.13|0
1643225870000|2022-01-26 19:37:50|69.07|66.87|69.19|66.99|69.51|67.31|68.94|66.74|0
1643225880000|2022-01-26 19:38:00|69.38|67.18|70.27|68.07|70.27|68.07|69.19|66.99|0
1643225890000|2022-01-26 19:38:10|70.17|67.97|70.08|67.88|70.17|67.97|69.41|67.21|0
1643225900000|2022-01-26 19:38:20|70.65|68.45|71.87|69.67|71.87|69.67|70.65|68.45|0
1643225910000|2022-01-26 19:38:30|72.39|70.19|72.33|70.13|72.39|70.19|72.29|70.09|0
1643225920000|2022-01-26 19:38:40|73.38|71.18|73.44|71.24|73.57|71.37|73.38|71.18|0
1643225930000|2022-01-26 19:38:50|73.64|71.44|74.27|72.07|74.27|72.07|73.64|71.44|0
1643225940000|2022-01-26 19:39:00|74.17|71.97|72.59|70.39|74.17|71.97|72.59|70.39|0
1643225950000|2022-01-26 19:39:10|72.65|70.45|74.27|72.07|74.27|72.07|72.65|70.45|0
1643225960000|2022-01-26 19:39:20|75.57|73.37|75.53|73.33|76.07|73.87|75.53|73.33|0
1643225970000|2022-01-26 19:39:30|75.64|73.44|74.86|72.66|75.64|73.44|74.17|71.97|0
1643225980000|2022-01-26 19:39:40|74.8|72.6|74.43|72.23|74.8|72.6|74.23|72.03|0
1643225990000|2022-01-26 19:39:50|74.4|72.2|74|71.8|74.4|72.2|73.44|71.24|0
1643226000000|2022-01-26 19:40:00|73.77|71.57|73.41|71.21|74.3|72.1|73.41|71.21|0
1643226010000|2022-01-26 19:40:10|73.74|71.54|74|71.8|74.5|72.3|73.74|71.54|0
1643226020000|2022-01-26 19:40:20|73.64|71.44|73.51|71.31|74.2|72|73.51|71.31|0
1643226030000|2022-01-26 19:40:30|73.05|70.85|72.26|70.06|73.05|70.85|72.23|70.03|0
1643226040000|2022-01-26 19:40:40|72.33|70.13|71.97|69.77|72.85|70.65|71.97|69.77|0
1643226050000|2022-01-26 19:40:50|72.88|70.68|72.26|70.06|72.88|70.68|72.26|70.06|0
1643226060000|2022-01-26 19:41:00|71.68|69.48|72.82|70.62|72.82|70.62|71.68|69.48|0
1643226070000|2022-01-26 19:41:10|72.85|70.65|72.33|70.13|73.05|70.85|72.33|70.13|0
1643226080000|2022-01-26 19:41:20|73.18|70.98|72.85|70.65|73.24|71.04|72.85|70.65|0
1643226090000|2022-01-26 19:41:30|72.75|70.55|72.72|70.52|72.75|70.55|72.72|70.52|0
1643226100000|2022-01-26 19:41:40|72.91|70.71|71.81|69.61|72.91|70.71|71.81|69.61|0
1643226110000|2022-01-26 19:41:50|70.33|68.13|69.54|67.34|71.13|68.93|69.54|67.34|0
1643226120000|2022-01-26 19:42:00|69.79|67.59|70.59|68.39|70.59|68.39|69.79|67.59|0
1643226130000|2022-01-26 19:42:10|70.52|68.32|71.19|68.99|71.19|68.99|70.52|68.32|0
1643226140000|2022-01-26 19:42:20|70.65|68.45|70.2|68|70.71|68.51|70.2|68|0
1643226150000|2022-01-26 19:42:30|69.57|67.37|69.7|67.5|69.7|67.5|69.44|67.24|0
1643226160000|2022-01-26 19:42:40|69.76|67.56|69.38|67.18|69.82|67.62|69.38|67.18|0
1643226170000|2022-01-26 19:42:50|69.32|67.12|69.35|67.15|69.95|67.75|69.32|67.12|0
1643226180000|2022-01-26 19:43:00|68.81|66.61|68.37|66.17|68.81|66.61|68.37|66.17|0
1643226190000|2022-01-26 19:43:10|68.25|66.05|67.63|65.43|68.25|66.05|67.63|65.43|0
1643226200000|2022-01-26 19:43:20|67.53|65.33|66.24|64.04|67.69|65.49|66.24|64.04|0
1643226210000|2022-01-26 19:43:30|65.91|63.71|66.52|64.32|66.52|64.32|65.91|63.71|0
1643226220000|2022-01-26 19:43:40|66.4|64.2|67.19|64.99|67.19|64.99|66.4|64.2|0
1643226230000|2022-01-26 19:43:50|67.75|65.55|67.88|65.68|67.88|65.68|67.69|65.49|0
1643226240000|2022-01-26 19:44:00|67.84|65.64|67.57|65.37|67.84|65.64|67.57|65.37|0
1643226250000|2022-01-26 19:44:10|68.44|66.24|67.66|65.46|68.44|66.24|67.66|65.46|0
1643226260000|2022-01-26 19:44:20|67.26|65.06|67.07|64.87|67.26|65.06|66.64|64.44|0
1643226270000|2022-01-26 19:44:30|66.09|63.89|66.33|64.13|66.34|64.14|65.91|63.71|0
1643226280000|2022-01-26 19:44:40|66.67|64.47|66.46|64.26|66.67|64.47|66.33|64.13|0
1643226290000|2022-01-26 19:44:50|65.67|63.47|65.42|63.22|65.91|63.71|65.42|63.22|0
1643226300000|2022-01-26 19:45:00|65.03|62.83|63.98|61.78|65.03|62.83|63.98|61.78|0
1643226310000|2022-01-26 19:45:10|64.22|62.02|64.04|61.84|64.64|62.44|64.04|61.84|0
1643226320000|2022-01-26 19:45:20|63.33|61.13|61.58|59.38|63.33|61.13|61.58|59.38|0
1643226330000|2022-01-26 19:45:30|61.78|59.58|61.52|59.32|61.78|59.58|60.89|58.69|0
1643226340000|2022-01-26 19:45:40|61.66|59.46|62.25|60.05|62.48|60.28|61.66|59.46|0
1643226350000|2022-01-26 19:45:50|61.98|59.78|61.55|59.35|62.13|59.93|61.55|59.35|0
1643226360000|2022-01-26 19:46:00|61.2|59|60.8|58.6|61.95|59.75|60.8|58.6|0
1643226370000|2022-01-26 19:46:10|60.6|58.4|60.46|58.26|60.74|58.54|60.46|58.26|0
1643226380000|2022-01-26 19:46:20|59.92|57.72|55.68|53.48|59.95|57.75|55.68|53.48|0
1643226390000|2022-01-26 19:46:30|55.4|53.2|58.68|56.48|58.68|56.48|55.4|53.2|0
1643226400000|2022-01-26 19:46:40|58.37|56.17|58.62|56.42|58.62|56.42|58.34|56.14|0
1643226410000|2022-01-26 19:46:50|58.76|56.56|59.89|57.69|59.89|57.69|58.76|56.56|0
1643226420000|2022-01-26 19:47:00|59.21|57.01|62.83|60.63|62.83|60.63|59.21|57.01|0
1643226430000|2022-01-26 19:47:10|62.39|60.19|64.23|62.03|64.23|62.03|62.28|60.08|0
1643226440000|2022-01-26 19:47:20|64.2|62|64.2|62|64.2|62|63.59|61.39|0
1643226450000|2022-01-26 19:47:30|63.85|61.65|63.85|61.65|63.91|61.71|63.85|61.65|0
1643226460000|2022-01-26 19:47:40|63.74|61.54|64.58|62.38|64.58|62.38|63.74|61.54|0
1643226470000|2022-01-26 19:47:50|64.49|62.29|63.45|61.25|64.49|62.29|63.45|61.25|0
1643226480000|2022-01-26 19:48:00|63.62|61.42|64|61.8|64.49|62.29|63.62|61.42|0
1643226490000|2022-01-26 19:48:10|63.76|61.56|63.85|61.65|64.03|61.83|63.76|61.56|0
1643226500000|2022-01-26 19:48:20|63.79|61.59|64.49|62.29|64.49|62.29|63.79|61.59|0
1643226510000|2022-01-26 19:48:30|64.26|62.06|63.76|61.56|64.49|62.29|63.76|61.56|0
1643226520000|2022-01-26 19:48:40|62.98|60.78|63.01|60.81|63.04|60.84|62.87|60.67|0
1643226530000|2022-01-26 19:48:50|64.05|61.85|62.87|60.67|64.05|61.85|62.78|60.58|0
1643226540000|2022-01-26 19:49:00|63.27|61.07|63.74|61.54|63.74|61.54|62.81|60.61|0
1643226550000|2022-01-26 19:49:10|64.61|62.41|63.73|61.53|64.61|62.41|63.73|61.53|0
1643226560000|2022-01-26 19:49:20|64.49|62.29|64.96|62.76|65.26|63.06|64.49|62.29|0
1643226570000|2022-01-26 19:49:30|64.43|62.23|64.26|62.06|64.43|62.23|63.5|61.3|0
1643226580000|2022-01-26 19:49:40|63.53|61.33|62.81|60.61|63.85|61.65|62.81|60.61|0
1643226590000|2022-01-26 19:49:50|63.04|60.84|63.45|61.25|63.45|61.25|63.04|60.84|0
1643226600000|2022-01-26 19:50:00|63.82|61.62|63.7|61.5|64.23|62.03|63.7|61.5|0
1643226610000|2022-01-26 19:50:10|63.88|61.68|64.08|61.88|64.17|61.97|63.5|61.3|0
1643226620000|2022-01-26 19:50:20|64.2|62|65.24|63.04|65.24|63.04|64.2|62|0
1643226630000|2022-01-26 19:50:30|63.95|61.75|63.28|61.08|63.95|61.75|63.1|60.9|0
1643226640000|2022-01-26 19:50:40|63.7|61.5|62.88|60.68|63.7|61.5|62.16|59.96|0
1643226650000|2022-01-26 19:50:50|61.76|59.56|61.93|59.73|62.14|59.94|61.76|59.56|0
1643226660000|2022-01-26 19:51:00|62.54|60.34|62.68|60.48|62.68|60.48|61.91|59.71|0
1643226670000|2022-01-26 19:51:10|63.41|61.21|62.71|60.51|63.41|61.21|62.45|60.25|0
1643226680000|2022-01-26 19:51:20|62.85|60.65|63.73|61.53|63.73|61.53|62.77|60.57|0
1643226690000|2022-01-26 19:51:30|64.29|62.09|64.7|62.5|65.14|62.94|64.11|61.91|0
1643226700000|2022-01-26 19:51:40|64.4|62.2|65.89|63.69|65.89|63.69|64.4|62.2|0
1643226710000|2022-01-26 19:51:50|66.01|63.81|66.07|63.87|66.19|63.99|66.01|63.81|0
1643226720000|2022-01-26 19:52:00|66.49|64.29|66.07|63.87|66.49|64.29|65.77|63.57|0
1643226730000|2022-01-26 19:52:10|66.13|63.93|65.53|63.33|66.19|63.99|65.32|63.12|0
1643226740000|2022-01-26 19:52:20|64.76|62.56|65.35|63.15|65.53|63.33|64.76|62.56|0
1643226750000|2022-01-26 19:52:30|65.17|62.97|64.02|61.82|65.17|62.97|64.02|61.82|0
1643226760000|2022-01-26 19:52:40|64.52|62.32|65.11|62.91|65.8|63.6|64.52|62.32|0
1643226770000|2022-01-26 19:52:50|65.02|62.82|64.94|62.74|65.05|62.85|64.94|62.74|0
1643226780000|2022-01-26 19:53:00|64.67|62.47|65.05|62.85|65.05|62.85|64.46|62.26|0
1643226790000|2022-01-26 19:53:10|65.5|63.3|65.26|63.06|65.5|63.3|64.94|62.74|0
1643226800000|2022-01-26 19:53:20|65.2|63|64.94|62.74|65.2|63|64.58|62.38|0
1643226810000|2022-01-26 19:53:30|64.9|62.7|64.61|62.41|64.9|62.7|63.93|61.73|0
1643226820000|2022-01-26 19:53:40|64.58|62.38|64.85|62.65|64.85|62.65|64.17|61.97|0
1643226830000|2022-01-26 19:53:50|65.05|62.85|64.7|62.5|65.41|63.21|64.7|62.5|0
1643226840000|2022-01-26 19:54:00|64.64|62.44|65.71|63.51|65.71|63.51|64.64|62.44|0
1643226850000|2022-01-26 19:54:10|65.38|63.18|65.62|63.42|65.77|63.57|65.38|63.18|0
1643226860000|2022-01-26 19:54:20|65.08|62.88|65.62|63.42|65.62|63.42|65.08|62.88|0
1643226870000|2022-01-26 19:54:30|64.9|62.7|65.95|63.75|65.95|63.75|64.9|62.7|0
1643226880000|2022-01-26 19:54:40|65.77|63.57|64.7|62.5|65.77|63.57|64.58|62.38|0
1643226890000|2022-01-26 19:54:50|65.35|63.15|64.34|62.14|65.35|63.15|64.34|62.14|0
1643226900000|2022-01-26 19:55:00|64.2|62|63.32|61.12|64.79|62.59|63.32|61.12|0
1643226910000|2022-01-26 19:55:10|64.02|61.82|63.38|61.18|64.25|62.05|63.38|61.18|0
1643226920000|2022-01-26 19:55:20|63.52|61.32|63.17|60.97|63.84|61.64|63.17|60.97|0
1643226930000|2022-01-26 19:55:30|63.23|61.03|62.71|60.51|63.26|61.06|62.71|60.51|0
1643226940000|2022-01-26 19:55:40|62.77|60.57|63|60.8|63.43|61.23|62.74|60.54|0
1643226950000|2022-01-26 19:55:50|63.81|61.61|63.64|61.44|63.81|61.61|63.55|61.35|0
1643226960000|2022-01-26 19:56:00|62.59|60.39|63|60.8|63|60.8|62.56|60.36|0
1643226970000|2022-01-26 19:56:10|62.91|60.71|63.84|61.64|63.84|61.64|62.88|60.68|0
1643226980000|2022-01-26 19:56:20|63.64|61.44|64.11|61.91|64.11|61.91|63.23|61.03|0
1643226990000|2022-01-26 19:56:30|63.46|61.26|63.67|61.47|63.87|61.67|62.85|60.65|0
1643227000000|2022-01-26 19:56:40|63.78|61.58|63.43|61.23|63.78|61.58|63.43|61.23|0
1643227010000|2022-01-26 19:56:50|63.55|61.35|63.78|61.58|63.78|61.58|63.29|61.09|0
1643227020000|2022-01-26 19:57:00|64.58|62.38|64.55|62.35|64.78|62.58|64.55|62.35|0
1643227030000|2022-01-26 19:57:10|64.14|61.94|63.9|61.7|64.14|61.94|63.49|61.29|0
1643227040000|2022-01-26 19:57:20|63.2|61|63.52|61.32|63.58|61.38|63|60.8|0
1643227050000|2022-01-26 19:57:30|64.05|61.85|62.91|60.71|64.05|61.85|62.91|60.71|0
1643227060000|2022-01-26 19:57:40|64.37|62.17|64.08|61.88|64.37|62.17|64.08|61.88|0
1643227070000|2022-01-26 19:57:50|64.31|62.11|64.43|62.23|64.67|62.47|64.31|62.11|0
1643227080000|2022-01-26 19:58:00|64.31|62.11|64.25|62.05|64.43|62.23|64.25|62.05|0
1643227090000|2022-01-26 19:58:10|64.19|61.99|64.22|62.02|64.52|62.32|64.19|61.99|0
1643227100000|2022-01-26 19:58:20|64.4|62.2|63.61|61.41|64.4|62.2|63.61|61.41|0
1643227110000|2022-01-26 19:58:30|64.05|61.85|64.14|61.94|64.14|61.94|64.02|61.82|0
1643227120000|2022-01-26 19:58:40|64.72|62.52|64.37|62.17|64.72|62.52|64.28|62.08|0
1643227130000|2022-01-26 19:58:50|64.05|61.85|64.02|61.82|64.08|61.88|64.02|61.82|0
1643227140000|2022-01-26 19:59:00|64.25|62.05|64.28|62.08|64.61|62.41|64.25|62.05|0
1643227150000|2022-01-26 19:59:10|64.46|62.26|64.02|61.82|64.46|62.26|64.02|61.82|0
1643227160000|2022-01-26 19:59:20|63.4|61.2|63.46|61.26|63.46|61.26|63.32|61.12|0
1643227170000|2022-01-26 19:59:30|63.23|61.03|64.72|62.52|64.87|62.67|63.23|61.03|0
1643227180000|2022-01-26 19:59:40|64.76|62.56|64.31|62.11|64.76|62.56|64.31|62.11|0
1643227190000|2022-01-26 19:59:50|64.84|62.64|65.35|63.15|65.35|63.15|64.84|62.64|0
1643227200000|2022-01-26 20:00:00|64.34|62.14|64.19|61.99|64.34|62.14|63.78|61.58|0
1643227210000|2022-01-26 20:00:10|64.17|61.97|63.37|61.17|64.17|61.97|63.37|61.17|0
1643227220000|2022-01-26 20:00:20|63.52|61.32|63.96|61.76|63.96|61.76|63.06|60.86|0
1643227230000|2022-01-26 20:00:30|63.32|61.12|63.14|60.94|63.75|61.55|63.14|60.94|0
1643227240000|2022-01-26 20:00:40|63|60.8|61.76|59.56|63|60.8|61.76|59.56|0
1643227250000|2022-01-26 20:00:50|61.87|59.67|61.96|59.76|61.96|59.76|61.7|59.5|0
1643227260000|2022-01-26 20:01:00|61.93|59.73|62.39|60.19|62.39|60.19|61.93|59.73|0
1643227270000|2022-01-26 20:01:10|62.42|60.22|61.62|59.42|62.42|60.22|61.62|59.42|0
1643227280000|2022-01-26 20:01:20|61.79|59.59|61.36|59.16|61.79|59.59|61.36|59.16|0
1643227290000|2022-01-26 20:01:30|60.96|58.76|60.34|58.14|60.96|58.76|60.34|58.14|0
1643227300000|2022-01-26 20:01:40|60.26|58.06|59.73|57.53|60.26|58.06|59.61|57.41|0
1643227310000|2022-01-26 20:01:50|59.25|57.05|59.64|57.44|59.89|57.69|59.25|57.05|0
1643227320000|2022-01-26 20:02:00|59.73|57.53|60.31|58.11|60.31|58.11|59.73|57.53|0
1643227330000|2022-01-26 20:02:10|60.57|58.37|60.01|57.81|60.57|58.37|60.01|57.81|0
1643227340000|2022-01-26 20:02:20|60.12|57.92|60.06|57.86|60.2|58|59.89|57.69|0
1643227350000|2022-01-26 20:02:30|60.4|58.2|59.84|57.64|60.4|58.2|59.84|57.64|0
1643227360000|2022-01-26 20:02:40|59.89|57.69|59.89|57.69|60.06|57.86|59.89|57.69|0
1643227370000|2022-01-26 20:02:50|59.98|57.78|59.06|56.86|59.98|57.78|59.06|56.86|0
1643227380000|2022-01-26 20:03:00|58.95|56.75|59.03|56.83|59.03|56.83|58.62|56.42|0
1643227390000|2022-01-26 20:03:10|58.95|56.75|58.13|55.93|58.95|56.75|58.13|55.93|0
1643227400000|2022-01-26 20:03:20|57.96|55.76|57.47|55.27|57.96|55.76|57.47|55.27|0
1643227410000|2022-01-26 20:03:30|57.45|55.25|57.36|55.16|57.61|55.41|57.36|55.16|0
1643227420000|2022-01-26 20:03:40|56.96|54.76|57.15|54.95|57.15|54.95|56.96|54.76|0
1643227430000|2022-01-26 20:03:50|56.93|54.73|54.93|52.73|56.93|54.73|54.93|52.73|0
1643227440000|2022-01-26 20:04:00|54.85|52.65|58.68|56.48|58.68|56.48|54.25|52.05|0
1643227450000|2022-01-26 20:04:10|58.48|56.28|60.94|58.74|61.16|58.96|58.48|56.28|0
1643227460000|2022-01-26 20:04:20|60.78|58.58|60.58|58.38|60.78|58.58|60.58|58.38|0
1643227470000|2022-01-26 20:04:30|60.25|58.05|60.45|58.25|60.45|58.25|60.2|58|0
1643227480000|2022-01-26 20:04:40|60.33|58.13|61.28|59.08|61.3|59.1|60.33|58.13|0
1643227490000|2022-01-26 20:04:50|61.47|59.27|61.77|59.57|61.88|59.68|61.43|59.23|0
1643227500000|2022-01-26 20:05:00|61.54|59.34|61.52|59.32|61.54|59.34|61.37|59.17|0
1643227510000|2022-01-26 20:05:10|61.37|59.17|61.54|59.34|61.54|59.34|61.15|58.95|0
1643227520000|2022-01-26 20:05:20|60.65|58.45|61.37|59.17|61.37|59.17|60.65|58.45|0
1643227530000|2022-01-26 20:05:30|60.82|58.62|60.1|57.9|60.82|58.62|60.1|57.9|0
1643227540000|2022-01-26 20:05:40|59.77|57.57|59.2|57|59.77|57.57|59.2|57|0
1643227550000|2022-01-26 20:05:50|59.15|56.95|59.28|57.08|59.34|57.14|59.15|56.95|0
1643227560000|2022-01-26 20:06:00|59.36|57.16|58.88|56.68|59.42|57.22|58.88|56.68|0
1643227570000|2022-01-26 20:06:10|58.9|56.7|60.07|57.87|60.07|57.87|58.9|56.7|0
1643227580000|2022-01-26 20:06:20|60.32|58.12|60.54|58.34|60.76|58.56|60.32|58.12|0
1643227590000|2022-01-26 20:06:30|60.85|58.65|59.47|57.27|60.85|58.65|59.47|57.27|0
1643227600000|2022-01-26 20:06:40|59.61|57.41|59.04|56.84|59.61|57.41|58.88|56.68|0
1643227610000|2022-01-26 20:06:50|59.12|56.92|59.42|57.22|59.42|57.22|59.12|56.92|0
1643227620000|2022-01-26 20:07:00|59.61|57.41|59.31|57.11|59.61|57.41|59.31|57.11|0
1643227630000|2022-01-26 20:07:10|59.5|57.3|58.79|56.59|59.72|57.52|58.79|56.59|0
1643227640000|2022-01-26 20:07:20|58.39|56.19|57.99|55.79|58.39|56.19|57.88|55.68|0
1643227650000|2022-01-26 20:07:30|57.85|55.65|58.93|56.73|58.93|56.73|57.85|55.65|0
1643227660000|2022-01-26 20:07:40|59.5|57.3|60.1|57.9|60.1|57.9|59.5|57.3|0
1643227670000|2022-01-26 20:07:50|59.91|57.71|60.16|57.96|60.16|57.96|59.91|57.71|0
1643227680000|2022-01-26 20:08:00|60.05|57.85|59.09|56.89|60.05|57.85|59.09|56.89|0
1643227690000|2022-01-26 20:08:10|58.42|56.22|59.17|56.97|59.17|56.97|58.25|56.05|0
1643227700000|2022-01-26 20:08:20|59.15|56.95|59.31|57.11|59.39|57.19|59.15|56.95|0
1643227710000|2022-01-26 20:08:30|59.2|57|58.31|56.11|59.2|57|58.31|56.11|0
1643227720000|2022-01-26 20:08:40|58.58|56.38|58.63|56.43|58.63|56.43|58.34|56.14|0
1643227730000|2022-01-26 20:08:50|58.15|55.95|58.25|56.05|58.6|56.4|58.15|55.95|0
1643227740000|2022-01-26 20:09:00|57.77|55.57|57.29|55.09|57.77|55.57|57.29|55.09|0
1643227750000|2022-01-26 20:09:10|56.92|54.72|56.61|54.41|56.92|54.72|56.61|54.41|0
1643227760000|2022-01-26 20:09:20|56.66|54.46|57.85|55.65|57.85|55.65|56.66|54.46|0
1643227770000|2022-01-26 20:09:30|57.32|55.12|56.69|54.49|57.32|55.12|56.69|54.49|0
1643227780000|2022-01-26 20:09:40|56.53|54.33|56.79|54.59|56.79|54.59|56.53|54.33|0
1643227790000|2022-01-26 20:09:50|56.64|54.44|56.22|54.02|56.64|54.44|56.22|54.02|0
1643227800000|2022-01-26 20:10:00|55.93|53.73|57.11|54.91|57.11|54.91|55.93|53.73|0
1643227810000|2022-01-26 20:10:10|57.53|55.33|57.88|55.68|57.88|55.68|56.92|54.72|0
1643227820000|2022-01-26 20:10:20|58.04|55.84|57.11|54.91|58.04|55.84|57.11|54.91|0
1643227830000|2022-01-26 20:10:30|57.51|55.31|57.13|54.93|57.51|55.31|57.13|54.93|0
1643227840000|2022-01-26 20:10:40|57.24|55.04|58.09|55.89|58.09|55.89|57.24|55.04|0
1643227850000|2022-01-26 20:10:50|58.2|56|57.8|55.6|58.36|56.16|57.8|55.6|0
1643227860000|2022-01-26 20:11:00|57.88|55.68|59.72|57.52|59.72|57.52|57.88|55.68|0
1643227870000|2022-01-26 20:11:10|59.53|57.33|59.31|57.11|59.61|57.41|58.77|56.57|0
1643227880000|2022-01-26 20:11:20|58.9|56.7|60.18|57.98|60.18|57.98|58.9|56.7|0
1643227890000|2022-01-26 20:11:30|60.57|58.37|60.82|58.62|60.82|58.62|60.37|58.17|0
1643227900000|2022-01-26 20:11:40|60.57|58.37|60.32|58.12|60.82|58.62|60.32|58.12|0
1643227910000|2022-01-26 20:11:50|60.21|58.01|60.73|58.53|60.82|58.62|60.21|58.01|0
1643227920000|2022-01-26 20:12:00|60.76|58.56|59.88|57.68|61.23|59.03|59.61|57.41|0
1643227930000|2022-01-26 20:12:10|59.72|57.52|58.36|56.16|59.72|57.52|58.36|56.16|0
1643227940000|2022-01-26 20:12:20|57.98|55.78|58.6|56.4|58.6|56.4|57.31|55.11|0
1643227950000|2022-01-26 20:12:30|58.87|56.67|59.52|57.32|59.61|57.41|58.87|56.67|0
1643227960000|2022-01-26 20:12:40|59.47|57.27|59.01|56.81|59.61|57.41|58.92|56.72|0
1643227970000|2022-01-26 20:12:50|59.09|56.89|59.47|57.27|59.47|57.27|58.98|56.78|0
1643227980000|2022-01-26 20:13:00|58.98|56.78|59.47|57.27|59.47|57.27|58.98|56.78|0
1643227990000|2022-01-26 20:13:10|59.63|57.43|58.38|56.18|59.63|57.43|58.38|56.18|0
1643228000000|2022-01-26 20:13:20|59.14|56.94|58.71|56.51|59.14|56.94|58.52|56.32|0
1643228010000|2022-01-26 20:13:30|58.92|56.72|59.3|57.1|59.3|57.1|58.6|56.4|0
1643228020000|2022-01-26 20:13:40|59.14|56.94|59.63|57.43|59.74|57.54|59.14|56.94|0
1643228030000|2022-01-26 20:13:50|59.52|57.32|59.3|57.1|59.52|57.32|58.98|56.78|0
1643228040000|2022-01-26 20:14:00|59.19|56.99|59.09|56.89|59.19|56.99|58.68|56.48|0
1643228050000|2022-01-26 20:14:10|58.84|56.64|58.81|56.61|59.19|56.99|58.81|56.61|0
1643228060000|2022-01-26 20:14:20|58.76|56.56|58.3|56.1|58.76|56.56|58.3|56.1|0
1643228070000|2022-01-26 20:14:30|58.6|56.4|58.35|56.15|58.6|56.4|58.06|55.86|0
1643228080000|2022-01-26 20:14:40|57.63|55.43|57.47|55.27|57.66|55.46|57.26|55.06|0
1643228090000|2022-01-26 20:14:50|57.74|55.54|57.58|55.38|57.74|55.54|57.2|55|0
1643228100000|2022-01-26 20:15:00|57.52|55.32|58.84|56.64|58.84|56.64|57.52|55.32|0
1643228110000|2022-01-26 20:15:10|59.17|56.97|58.76|56.56|59.17|56.97|58.76|56.56|0
1643228120000|2022-01-26 20:15:20|58.84|56.64|58.65|56.45|58.84|56.64|58.17|55.97|0
1643228130000|2022-01-26 20:15:30|58.14|55.94|57.74|55.54|58.14|55.94|57.74|55.54|0
1643228140000|2022-01-26 20:15:40|57.9|55.7|57.47|55.27|57.95|55.75|57.47|55.27|0
1643228150000|2022-01-26 20:15:50|57.42|55.22|57.1|54.9|57.42|55.22|56.83|54.63|0
1643228160000|2022-01-26 20:16:00|57.04|54.84|56.81|54.61|57.04|54.84|56.52|54.32|0
1643228170000|2022-01-26 20:16:10|56.25|54.05|56.67|54.47|56.83|54.63|56.07|53.87|0
1643228180000|2022-01-26 20:16:20|56.15|53.95|56.52|54.32|56.86|54.66|56.15|53.95|0
1643228190000|2022-01-26 20:16:30|56.3|54.1|56.36|54.16|56.36|54.16|56.15|53.95|0
1643228200000|2022-01-26 20:16:40|56.2|54|57.15|54.95|57.15|54.95|56.2|54|0
1643228210000|2022-01-26 20:16:50|58.06|55.86|58.54|56.34|58.54|56.34|57.74|55.54|0
1643228220000|2022-01-26 20:17:00|58.35|56.15|58.7|56.5|58.84|56.64|58.27|56.07|0
1643228230000|2022-01-26 20:17:10|58.6|56.4|58.27|56.07|58.6|56.4|58|55.8|0
1643228240000|2022-01-26 20:17:20|57.98|55.78|57.82|55.62|58.11|55.91|57.82|55.62|0
1643228250000|2022-01-26 20:17:30|57.2|55|57.23|55.03|57.23|55.03|56.94|54.74|0
1643228260000|2022-01-26 20:17:40|56.81|54.61|56.83|54.63|56.83|54.63|56.62|54.42|0
1643228270000|2022-01-26 20:17:50|56.51|54.31|56.54|54.34|56.54|54.34|56.3|54.1|0
1643228280000|2022-01-26 20:18:00|57.04|54.84|57.18|54.98|57.18|54.98|56.91|54.71|0
1643228290000|2022-01-26 20:18:10|57.02|54.82|57.44|55.24|57.57|55.37|56.96|54.76|0
1643228300000|2022-01-26 20:18:20|56.3|54.1|56.25|54.05|56.75|54.55|56.25|54.05|0
1643228310000|2022-01-26 20:18:30|55.57|53.37|55.63|53.43|55.74|53.54|55.57|53.37|0
1643228320000|2022-01-26 20:18:40|56|53.8|55.71|53.51|56.24|54.04|55.71|53.51|0
1643228330000|2022-01-26 20:18:50|55.5|53.3|55.92|53.72|55.92|53.72|55.5|53.3|0
1643228340000|2022-01-26 20:19:00|55.74|53.54|55.69|53.49|56.37|54.17|55.69|53.49|0
1643228350000|2022-01-26 20:19:10|55.5|53.3|54.96|52.76|55.5|53.3|54.96|52.76|0
1643228360000|2022-01-26 20:19:20|54.88|52.68|55.89|53.69|56.42|54.22|54.88|52.68|0
1643228370000|2022-01-26 20:19:30|55.58|53.38|55.95|53.75|56|53.8|55.58|53.38|0
1643228380000|2022-01-26 20:19:40|55.53|53.33|55.42|53.22|55.79|53.59|55.42|53.22|0
1643228390000|2022-01-26 20:19:50|55.17|52.97|55.35|53.15|55.42|53.22|55.17|52.97|0
1643228400000|2022-01-26 20:20:00|55.5|53.3|55.89|53.69|55.89|53.69|55.5|53.3|0
1643228410000|2022-01-26 20:20:10|56.13|53.93|55.82|53.62|56.13|53.93|55.76|53.56|0
1643228420000|2022-01-26 20:20:20|55.61|53.41|54.55|52.35|55.61|53.41|54.55|52.35|0
1643228430000|2022-01-26 20:20:30|54.6|52.4|54.27|52.07|54.6|52.4|54.24|52.04|0
1643228440000|2022-01-26 20:20:40|54.57|52.37|54.34|52.14|54.57|52.37|54.32|52.12|0
1643228450000|2022-01-26 20:20:50|54.83|52.63|54.22|52.02|54.83|52.63|54.22|52.02|0
1643228460000|2022-01-26 20:21:00|54.29|52.09|54.37|52.17|54.47|52.27|54.19|51.99|0
1643228470000|2022-01-26 20:21:10|54.93|52.73|55.63|53.43|55.71|53.51|54.93|52.73|0
1643228480000|2022-01-26 20:21:20|55.3|53.1|54.93|52.73|55.35|53.15|54.93|52.73|0
1643228490000|2022-01-26 20:21:30|54.73|52.53|55.92|53.72|55.92|53.72|54.73|52.53|0
1643228500000|2022-01-26 20:21:40|55.61|53.41|55.82|53.62|56|53.8|55.61|53.41|0
1643228510000|2022-01-26 20:21:50|55.63|53.43|56|53.8|56.1|53.9|55.63|53.43|0
1643228520000|2022-01-26 20:22:00|55.97|53.77|55.53|53.33|55.97|53.77|55.5|53.3|0
1643228530000|2022-01-26 20:22:10|55.16|52.96|55.19|52.99|55.3|53.1|55.16|52.96|0
1643228540000|2022-01-26 20:22:20|55.06|52.86|55.3|53.1|55.3|53.1|54.93|52.73|0
1643228550000|2022-01-26 20:22:30|55.5|53.3|55.68|53.48|55.68|53.48|55.4|53.2|0
1643228560000|2022-01-26 20:22:40|55.53|53.33|55.5|53.3|55.53|53.33|55.3|53.1|0
1643228570000|2022-01-26 20:22:50|55.19|52.99|54.91|52.71|55.19|52.99|54.91|52.71|0
1643228580000|2022-01-26 20:23:00|54.57|52.37|54.68|52.48|54.8|52.6|54.47|52.27|0
1643228590000|2022-01-26 20:23:10|54.57|52.37|54.19|51.99|54.57|52.37|54.04|51.84|0
1643228600000|2022-01-26 20:23:20|54.09|51.89|54.11|51.91|54.24|52.04|54.09|51.89|0
1643228610000|2022-01-26 20:23:30|53.96|51.76|53.65|51.45|53.96|51.76|53.65|51.45|0
1643228620000|2022-01-26 20:23:40|53.71|51.51|53.86|51.66|53.86|51.66|53.71|51.51|0
1643228630000|2022-01-26 20:23:50|53.81|51.61|53.55|51.35|53.81|51.61|53.55|51.35|0
1643228640000|2022-01-26 20:24:00|53.5|51.3|53.45|51.25|53.5|51.3|53.45|51.25|0
1643228650000|2022-01-26 20:24:10|53.5|51.3|52.47|50.27|53.5|51.3|52.47|50.27|0
1643228660000|2022-01-26 20:24:20|53.45|51.25|54.98|52.78|54.98|52.78|53.45|51.25|0
1643228670000|2022-01-26 20:24:30|55.09|52.89|55.48|53.28|55.68|53.48|55.04|52.84|0
1643228680000|2022-01-26 20:24:40|55.19|52.99|55.42|53.22|55.42|53.22|55.19|52.99|0
1643228690000|2022-01-26 20:24:50|55.24|53.04|54.62|52.42|55.24|53.04|54.62|52.42|0
1643228700000|2022-01-26 20:25:00|54.7|52.5|55.61|53.41|55.61|53.41|54.7|52.5|0
1643228710000|2022-01-26 20:25:10|55.58|53.38|55.04|52.84|55.58|53.38|55.04|52.84|0
1643228720000|2022-01-26 20:25:20|55.24|53.04|55.32|53.12|55.37|53.17|55.24|53.04|0
1643228730000|2022-01-26 20:25:30|55.04|52.84|54.29|52.09|55.04|52.84|54.29|52.09|0
1643228740000|2022-01-26 20:25:40|54.37|52.17|54.06|51.86|54.37|52.17|54.03|51.83|0
1643228750000|2022-01-26 20:25:50|54.11|51.91|54.24|52.04|54.26|52.06|54.11|51.91|0
1643228760000|2022-01-26 20:26:00|54.19|51.99|53.93|51.73|54.19|51.99|53.93|51.73|0
1643228770000|2022-01-26 20:26:10|54.06|51.86|53.7|51.5|54.06|51.86|53.7|51.5|0
1643228780000|2022-01-26 20:26:20|53.53|51.33|53.73|51.53|54.01|51.81|53.53|51.33|0
1643228790000|2022-01-26 20:26:30|54.03|51.83|53.86|51.66|54.03|51.83|53.86|51.66|0
1643228800000|2022-01-26 20:26:40|53.91|51.71|54.91|52.71|54.91|52.71|53.91|51.71|0
1643228810000|2022-01-26 20:26:50|55.4|53.2|55.71|53.51|55.71|53.51|55.32|53.12|0
1643228820000|2022-01-26 20:27:00|55.63|53.43|56.34|54.14|56.34|54.14|55.63|53.43|0
1643228830000|2022-01-26 20:27:10|56.39|54.19|57.08|54.88|57.08|54.88|56.39|54.19|0
1643228840000|2022-01-26 20:27:20|57.34|55.14|58.52|56.32|58.52|56.32|57.34|55.14|0
1643228850000|2022-01-26 20:27:30|57.77|55.57|58.04|55.84|58.04|55.84|57.69|55.49|0
1643228860000|2022-01-26 20:27:40|58.2|56|59.01|56.81|59.07|56.87|57.9|55.7|0
1643228870000|2022-01-26 20:27:50|59.45|57.25|59.45|57.25|59.61|57.41|59.45|57.25|0
1643228880000|2022-01-26 20:28:00|59.39|57.19|59.58|57.38|59.58|57.38|59.39|57.19|0
1643228890000|2022-01-26 20:28:10|59.56|57.36|59.67|57.47|59.72|57.52|59.56|57.36|0
1643228900000|2022-01-26 20:28:20|59.42|57.22|59.61|57.41|59.67|57.47|59.42|57.22|0
1643228910000|2022-01-26 20:28:30|59.64|57.44|60.66|58.46|60.66|58.46|59.47|57.27|0
1643228920000|2022-01-26 20:28:40|60.52|58.32|60.44|58.24|60.72|58.52|60.44|58.24|0
1643228930000|2022-01-26 20:28:50|60.83|58.63|60.55|58.35|60.83|58.63|60.55|58.35|0
1643228940000|2022-01-26 20:29:00|60.49|58.29|60.77|58.57|60.83|58.63|60.49|58.29|0
1643228950000|2022-01-26 20:29:10|60.38|58.18|59.69|57.49|60.38|58.18|59.69|57.49|0
1643228960000|2022-01-26 20:29:20|59.94|57.74|58.96|56.76|59.94|57.74|58.96|56.76|0
1643228970000|2022-01-26 20:29:30|59.97|57.77|60|57.8|60.13|57.93|59.97|57.77|0
1643228980000|2022-01-26 20:29:40|59.78|57.58|60.94|58.74|60.94|58.74|59.78|57.58|0
1643228990000|2022-01-26 20:29:50|61.11|58.91|59.23|57.03|61.16|58.96|59.23|57.03|0
1643229000000|2022-01-26 20:30:00|59.12|56.92|58.28|56.08|59.15|56.95|58.28|56.08|0
1643229010000|2022-01-26 20:30:10|58.41|56.21|57.9|55.7|58.41|56.21|57.84|55.64|0
1643229020000|2022-01-26 20:30:20|57.82|55.62|58.47|56.27|58.47|56.27|57.82|55.62|0
1643229030000|2022-01-26 20:30:30|58.63|56.43|59.56|57.36|59.56|57.36|58.58|56.38|0
1643229040000|2022-01-26 20:30:40|59.89|57.69|60.34|58.14|60.34|58.14|59.89|57.69|0
1643229050000|2022-01-26 20:30:50|60.17|57.97|60.28|58.08|60.31|58.11|60.17|57.97|0
1643229060000|2022-01-26 20:31:00|59.95|57.75|59.62|57.42|59.95|57.75|59.62|57.42|0
1643229070000|2022-01-26 20:31:10|59.64|57.44|60.34|58.14|60.34|58.14|59.56|57.36|0
1643229080000|2022-01-26 20:31:20|60.25|58.05|60.34|58.14|60.34|58.14|60.25|58.05|0
1643229090000|2022-01-26 20:31:30|60.03|57.83|59.29|57.09|60.03|57.83|59.29|57.09|0
1643229100000|2022-01-26 20:31:40|58.96|56.76|59.07|56.87|59.07|56.87|58.96|56.76|0
1643229110000|2022-01-26 20:31:50|59.34|57.14|59.98|57.78|59.98|57.78|59.34|57.14|0
1643229120000|2022-01-26 20:32:00|59.95|57.75|59.62|57.42|59.95|57.75|59.62|57.42|0
1643229130000|2022-01-26 20:32:10|59.86|57.66|60.28|58.08|60.28|58.08|59.86|57.66|0
1643229140000|2022-01-26 20:32:20|60.34|58.14|60.23|58.03|60.34|58.14|60.23|58.03|0
1643229150000|2022-01-26 20:32:30|60.28|58.08|60.34|58.14|60.34|58.14|60.28|58.08|0
1643229160000|2022-01-26 20:32:40|60.28|58.08|60.28|58.08|60.28|58.08|60.17|57.97|0
1643229170000|2022-01-26 20:32:50|59.92|57.72|59.56|57.36|59.92|57.72|59.56|57.36|0
1643229180000|2022-01-26 20:33:00|59.34|57.14|59.15|56.95|59.42|57.22|59.15|56.95|0
1643229190000|2022-01-26 20:33:10|59.18|56.98|59.07|56.87|59.18|56.98|59.07|56.87|0
1643229200000|2022-01-26 20:33:20|58.76|56.56|57.84|55.64|58.79|56.59|57.84|55.64|0
1643229210000|2022-01-26 20:33:30|57.14|54.94|57.09|54.89|57.14|54.94|56.64|54.44|0
1643229220000|2022-01-26 20:33:40|57.65|55.45|57.71|55.51|57.73|55.53|57.52|55.32|0
1643229230000|2022-01-26 20:33:50|57.33|55.13|57.14|54.94|57.36|55.16|57.01|54.81|0
1643229240000|2022-01-26 20:34:00|57.22|55.02|57.12|54.92|57.33|55.13|57.06|54.86|0
1643229250000|2022-01-26 20:34:10|57.01|54.81|57.12|54.92|57.38|55.18|57.01|54.81|0
1643229260000|2022-01-26 20:34:20|57.28|55.08|57.52|55.32|57.65|55.45|57.28|55.08|0
1643229270000|2022-01-26 20:34:30|57.22|55.02|56.85|54.65|57.22|55.02|56.82|54.62|0
1643229280000|2022-01-26 20:34:40|56.72|54.52|56.58|54.38|56.74|54.54|56.53|54.33|0
1643229290000|2022-01-26 20:34:50|56.66|54.46|56.42|54.22|56.66|54.46|56.34|54.14|0
1643229300000|2022-01-26 20:35:00|56.56|54.36|56.08|53.88|56.61|54.41|56.05|53.85|0
1643229310000|2022-01-26 20:35:10|55.71|53.51|55.24|53.04|55.87|53.67|55.24|53.04|0
1643229320000|2022-01-26 20:35:20|55.19|52.99|54.49|52.29|55.19|52.99|54.49|52.29|0
1643229330000|2022-01-26 20:35:30|54.62|52.42|54.77|52.57|54.9|52.7|54.23|52.03|0
1643229340000|2022-01-26 20:35:40|55.14|52.94|55.32|53.12|55.32|53.12|55.01|52.81|0
1643229350000|2022-01-26 20:35:50|55.27|53.07|55.29|53.09|55.45|53.25|55.19|52.99|0
1643229360000|2022-01-26 20:36:00|55.42|53.22|55.08|52.88|55.58|53.38|55.01|52.81|0
1643229370000|2022-01-26 20:36:10|55.79|53.59|56.85|54.65|56.85|54.65|55.79|53.59|0
1643229380000|2022-01-26 20:36:20|56.82|54.62|57.41|55.21|57.41|55.21|56.82|54.62|0
1643229390000|2022-01-26 20:36:30|57.28|55.08|57.87|55.67|57.87|55.67|57.28|55.08|0
1643229400000|2022-01-26 20:36:40|58.27|56.07|57.84|55.64|58.27|56.07|57.6|55.4|0
1643229410000|2022-01-26 20:36:50|57.25|55.05|56.82|54.62|57.25|55.05|56.5|54.3|0
1643229420000|2022-01-26 20:37:00|56.53|54.33|57.17|54.97|57.17|54.97|56.53|54.33|0
1643229430000|2022-01-26 20:37:10|57.06|54.86|56.77|54.57|57.14|54.94|56.77|54.57|0
1643229440000|2022-01-26 20:37:20|56.8|54.6|57.87|55.67|57.87|55.67|56.8|54.6|0
1643229450000|2022-01-26 20:37:30|57.22|55.02|57.14|54.94|57.41|55.21|57.14|54.94|0
1643229460000|2022-01-26 20:37:40|57.03|54.83|56.53|54.33|57.03|54.83|56.53|54.33|0
1643229470000|2022-01-26 20:37:50|56.66|54.46|56.13|53.93|56.66|54.46|56.13|53.93|0
1643229480000|2022-01-26 20:38:00|56.42|54.22|56.05|53.85|56.42|54.22|55.92|53.72|0
1643229490000|2022-01-26 20:38:10|55.97|53.77|56.82|54.62|56.82|54.62|55.97|53.77|0
1643229500000|2022-01-26 20:38:20|57.3|55.1|57.73|55.53|57.73|55.53|57.3|55.1|0
1643229510000|2022-01-26 20:38:30|57.81|55.61|58.76|56.56|58.76|56.56|57.81|55.61|0
1643229520000|2022-01-26 20:38:40|58.41|56.21|57.84|55.64|58.41|56.21|57.71|55.51|0
1643229530000|2022-01-26 20:38:50|57.41|55.21|57.41|55.21|57.41|55.21|57.25|55.05|0
1643229540000|2022-01-26 20:39:00|57.71|55.51|57.95|55.75|58|55.8|57.65|55.45|0
1643229550000|2022-01-26 20:39:10|58.27|56.07|58.27|56.07|58.68|56.48|58.27|56.07|0
1643229560000|2022-01-26 20:39:20|58.35|56.15|57.68|55.48|58.35|56.15|57.62|55.42|0
1643229570000|2022-01-26 20:39:30|58.06|55.86|57.87|55.67|58.11|55.91|57.87|55.67|0
1643229580000|2022-01-26 20:39:40|58.25|56.05|58.05|55.85|58.3|56.1|58.05|55.85|0
1643229590000|2022-01-26 20:39:50|57.52|55.32|57.14|54.94|57.52|55.32|57.14|54.94|0
1643229600000|2022-01-26 20:40:00|57.03|54.83|56.85|54.65|57.28|55.08|56.85|54.65|0
1643229610000|2022-01-26 20:40:10|56.69|54.49|55.81|53.61|56.77|54.57|55.81|53.61|0
1643229620000|2022-01-26 20:40:20|55.63|53.43|56.32|54.12|56.32|54.12|55.63|53.43|0
1643229630000|2022-01-26 20:40:30|56.11|53.91|56.45|54.25|56.45|54.25|56.11|53.91|0
1643229640000|2022-01-26 20:40:40|57.19|54.99|57.68|55.48|57.68|55.48|57.19|54.99|0
1643229650000|2022-01-26 20:40:50|57.35|55.15|57.35|55.15|57.35|55.15|57.22|55.02|0
1643229660000|2022-01-26 20:41:00|58.35|56.15|58.82|56.62|58.82|56.62|58.35|56.15|0
1643229670000|2022-01-26 20:41:10|58.93|56.73|59.2|57|59.47|57.27|58.93|56.73|0
1643229680000|2022-01-26 20:41:20|59.25|57.05|59.09|56.89|59.25|57.05|58.9|56.7|0
1643229690000|2022-01-26 20:41:30|59.83|57.63|60.17|57.97|60.28|58.08|59.83|57.63|0
1643229700000|2022-01-26 20:41:40|60.89|58.69|60.64|58.44|61.03|58.83|60.64|58.44|0
1643229710000|2022-01-26 20:41:50|60.81|58.61|60.36|58.16|60.81|58.61|60.36|58.16|0
1643229720000|2022-01-26 20:42:00|60|57.8|59.45|57.25|60|57.8|59.45|57.25|0
1643229730000|2022-01-26 20:42:10|59.34|57.14|60.47|58.27|60.47|58.27|59.34|57.14|0
1643229740000|2022-01-26 20:42:20|60.14|57.94|60.19|57.99|60.25|58.05|60.14|57.94|0
1643229750000|2022-01-26 20:42:30|59.86|57.66|58.79|56.59|59.86|57.66|58.79|56.59|0
1643229760000|2022-01-26 20:42:40|58.76|56.56|58.57|56.37|58.76|56.56|58.24|56.04|0
1643229770000|2022-01-26 20:42:50|58.32|56.12|59.12|56.92|59.12|56.92|58.32|56.12|0
1643229780000|2022-01-26 20:43:00|58.65|56.45|58.27|56.07|58.65|56.45|58.16|55.96|0
1643229790000|2022-01-26 20:43:10|58.24|56.04|57.84|55.64|58.24|56.04|57.84|55.64|0
1643229800000|2022-01-26 20:43:20|58.22|56.02|58.79|56.59|58.79|56.59|57.95|55.75|0
1643229810000|2022-01-26 20:43:30|59.12|56.92|58.6|56.4|59.36|57.16|58.6|56.4|0
1643229820000|2022-01-26 20:43:40|58.71|56.51|58.46|56.26|58.71|56.51|58.41|56.21|0
1643229830000|2022-01-26 20:43:50|58.43|56.23|59.2|57|59.2|57|58.43|56.23|0
1643229840000|2022-01-26 20:44:00|58.98|56.78|59.45|57.25|59.45|57.25|58.98|56.78|0
1643229850000|2022-01-26 20:44:10|59.14|56.94|58.41|56.21|59.14|56.94|58.41|56.21|0
1643229860000|2022-01-26 20:44:20|58.22|56.02|57.81|55.61|58.22|56.02|57.81|55.61|0
1643229870000|2022-01-26 20:44:30|57.89|55.69|57.95|55.75|57.95|55.75|57.73|55.53|0
1643229880000|2022-01-26 20:44:40|57.84|55.64|58.38|56.18|58.38|56.18|57.84|55.64|0
1643229890000|2022-01-26 20:44:50|58.3|56.1|58.49|56.29|58.76|56.56|58.3|56.1|0
1643229900000|2022-01-26 20:45:00|58.76|56.56|58.05|55.85|58.76|56.56|58.05|55.85|0
1643229910000|2022-01-26 20:45:10|57.84|55.64|57.68|55.48|57.84|55.64|57.68|55.48|0
1643229920000|2022-01-26 20:45:20|58.16|55.96|57.73|55.53|58.16|55.96|57.73|55.53|0
1643229930000|2022-01-26 20:45:30|57.84|55.64|57.62|55.42|57.84|55.64|57.62|55.42|0
1643229940000|2022-01-26 20:45:40|58.19|55.99|58|55.8|58.19|55.99|57.76|55.56|0
1643229950000|2022-01-26 20:45:50|57.97|55.77|57.78|55.58|57.97|55.77|57.62|55.42|0
1643229960000|2022-01-26 20:46:00|58.32|56.12|58.14|55.94|58.32|56.12|58.14|55.94|0
1643229970000|2022-01-26 20:46:10|58.54|56.34|59.56|57.36|59.56|57.36|58.54|56.34|0
1643229980000|2022-01-26 20:46:20|59.61|57.41|59.64|57.44|59.91|57.71|59.53|57.33|0
1643229990000|2022-01-26 20:46:30|59.34|57.14|60.22|58.02|60.28|58.08|59.34|57.14|0
1643230000000|2022-01-26 20:46:40|60.3|58.1|60.95|58.75|60.95|58.75|60.3|58.1|0
1643230010000|2022-01-26 20:46:50|60.75|58.55|61.12|58.92|61.12|58.92|60.67|58.47|0
1643230020000|2022-01-26 20:47:00|61.2|59|61.06|58.86|61.34|59.14|61.06|58.86|0
1643230030000|2022-01-26 20:47:10|61.23|59.03|60.25|58.05|61.23|59.03|60.25|58.05|0
1643230040000|2022-01-26 20:47:20|59.94|57.74|58.65|56.45|59.94|57.74|58.65|56.45|0
1643230050000|2022-01-26 20:47:30|59.28|57.08|58.95|56.75|59.28|57.08|58.68|56.48|0
1643230060000|2022-01-26 20:47:40|58.81|56.61|58.27|56.07|58.95|56.75|58.27|56.07|0
1643230070000|2022-01-26 20:47:50|58.3|56.1|58.46|56.26|58.46|56.26|58.13|55.93|0
1643230080000|2022-01-26 20:48:00|58.21|56.01|58.92|56.72|59.25|57.05|58.21|56.01|0
1643230090000|2022-01-26 20:48:10|59.61|57.41|60.41|58.21|60.41|58.21|59.53|57.33|0
1643230100000|2022-01-26 20:48:20|60.14|57.94|59.67|57.47|60.14|57.94|59.67|57.47|0
1643230110000|2022-01-26 20:48:30|58.9|56.7|58.16|55.96|58.9|56.7|58.05|55.85|0
1643230120000|2022-01-26 20:48:40|57.67|55.47|57.03|54.83|57.67|55.47|57.03|54.83|0
1643230130000|2022-01-26 20:48:50|56.71|54.51|56.82|54.62|56.82|54.62|56.16|53.96|0
1643230140000|2022-01-26 20:49:00|57.14|54.94|57.03|54.83|57.49|55.29|57.03|54.83|0
1643230150000|2022-01-26 20:49:10|57.27|55.07|56.79|54.59|58.08|55.88|56.79|54.59|0
1643230160000|2022-01-26 20:49:20|57.03|54.83|56.5|54.3|57.03|54.83|56.5|54.3|0
1643230170000|2022-01-26 20:49:30|56.6|54.4|56.71|54.51|56.71|54.51|56.6|54.4|0
1643230180000|2022-01-26 20:49:40|56.39|54.19|56.37|54.17|56.66|54.46|56.37|54.17|0
1643230190000|2022-01-26 20:49:50|56.42|54.22|57.71|55.51|57.71|55.51|56.42|54.22|0
1643230200000|2022-01-26 20:50:00|57.36|55.16|57.28|55.08|57.82|55.62|56.45|54.25|0
1643230210000|2022-01-26 20:50:10|59.3|57.1|59.3|57.1|59.79|57.59|59.3|57.1|0
1643230220000|2022-01-26 20:50:20|59.08|56.88|58.62|56.42|59.13|56.93|58.59|56.39|0
1643230230000|2022-01-26 20:50:30|58.94|56.74|58.83|56.63|58.94|56.74|58.51|56.31|0
1643230240000|2022-01-26 20:50:40|59.13|56.93|58.92|56.72|59.19|56.99|58.92|56.72|0
1643230250000|2022-01-26 20:50:50|58.27|56.07|58.91|56.71|58.91|56.71|58.16|55.96|0
1643230260000|2022-01-26 20:51:00|59.05|56.85|59.58|57.38|59.58|57.38|59.05|56.85|0
1643230270000|2022-01-26 20:51:10|60.02|57.82|59.91|57.71|60.05|57.85|59.72|57.52|0
1643230280000|2022-01-26 20:51:20|59.94|57.74|60.05|57.85|60.21|58.01|59.91|57.71|0
1643230290000|2022-01-26 20:51:30|60.27|58.07|59.66|57.46|60.46|58.26|59.66|57.46|0
1643230300000|2022-01-26 20:51:40|59.69|57.49|59.04|56.84|59.69|57.49|59.04|56.84|0
1643230310000|2022-01-26 20:51:50|59.09|56.89|59.34|57.14|59.55|57.35|59.09|56.89|0
1643230320000|2022-01-26 20:52:00|59.15|56.95|59.64|57.44|59.64|57.44|59.15|56.95|0
1643230330000|2022-01-26 20:52:10|59.33|57.13|59.44|57.24|59.5|57.3|59.33|57.13|0
1643230340000|2022-01-26 20:52:20|60.38|58.18|60.43|58.23|60.43|58.23|60.18|57.98|0
1643230350000|2022-01-26 20:52:30|60.13|57.93|59.58|57.38|60.13|57.93|59.58|57.38|0
1643230360000|2022-01-26 20:52:40|59.83|57.63|59.66|57.46|59.83|57.63|59.64|57.44|0
1643230370000|2022-01-26 20:52:50|59.28|57.08|58.93|56.73|59.36|57.16|58.93|56.73|0
1643230380000|2022-01-26 20:53:00|59.04|56.84|59.01|56.81|59.04|56.84|58.85|56.65|0
1643230390000|2022-01-26 20:53:10|59.15|56.95|59.55|57.35|59.58|57.38|59.15|56.95|0
1643230400000|2022-01-26 20:53:20|59.75|57.55|59.77|57.57|59.91|57.71|59.72|57.52|0
1643230410000|2022-01-26 20:53:30|59.94|57.74|59.72|57.52|59.94|57.74|59.5|57.3|0
1643230420000|2022-01-26 20:53:40|59.61|57.41|59.36|57.16|59.66|57.46|59.36|57.16|0
1643230430000|2022-01-26 20:53:50|59.28|57.08|59.77|57.57|59.85|57.65|59.28|57.08|0
1643230440000|2022-01-26 20:54:00|59.88|57.68|60.05|57.85|60.35|58.15|59.88|57.68|0
1643230450000|2022-01-26 20:54:10|60.46|58.26|61.38|59.18|61.38|59.18|60.21|58.01|0
1643230460000|2022-01-26 20:54:20|61.52|59.32|61.38|59.18|61.88|59.68|61.38|59.18|0
1643230470000|2022-01-26 20:54:30|61.32|59.12|61.1|58.9|61.32|59.12|61.1|58.9|0
1643230480000|2022-01-26 20:54:40|60.99|58.79|63.84|61.64|63.84|61.64|60.99|58.79|0
1643230490000|2022-01-26 20:54:50|63.81|61.61|64.42|62.22|64.42|62.22|63.73|61.53|0
1643230500000|2022-01-26 20:55:00|64.5|62.3|63.73|61.53|64.5|62.3|63.64|61.44|0
1643230510000|2022-01-26 20:55:10|63.93|61.73|64.85|62.65|64.85|62.65|63.93|61.73|0
1643230520000|2022-01-26 20:55:20|64.65|62.45|64.36|62.16|64.85|62.65|64.01|61.81|0
1643230530000|2022-01-26 20:55:30|63.98|61.78|63.87|61.67|63.98|61.78|63.84|61.64|0
1643230540000|2022-01-26 20:55:40|63.47|61.27|62.76|60.56|63.47|61.27|62.76|60.56|0
1643230550000|2022-01-26 20:55:50|62.44|60.24|61.91|59.71|62.44|60.24|61.54|59.34|0
1643230560000|2022-01-26 20:56:00|61.94|59.74|62.78|60.58|63.07|60.87|61.94|59.74|0
1643230570000|2022-01-26 20:56:10|62.93|60.73|62.78|60.58|63.01|60.81|62.78|60.58|0
1643230580000|2022-01-26 20:56:20|62.19|59.99|60.98|58.78|62.19|59.99|60.98|58.78|0
1643230590000|2022-01-26 20:56:30|60.85|58.65|61.32|59.12|61.32|59.12|60.46|58.26|0
1643230600000|2022-01-26 20:56:40|60.87|58.67|60.79|58.59|61.12|58.92|60.79|58.59|0
1643230610000|2022-01-26 20:56:50|60.96|58.76|60.74|58.54|60.96|58.76|60.62|58.42|0
1643230620000|2022-01-26 20:57:00|60.79|58.59|61.07|58.87|61.07|58.87|60.6|58.4|0
1643230630000|2022-01-26 20:57:10|61.37|59.17|61.07|58.87|61.57|59.37|61.07|58.87|0
1643230640000|2022-01-26 20:57:20|61.21|59.01|62.05|59.85|62.05|59.85|61.21|59.01|0
1643230650000|2022-01-26 20:57:30|62.22|60.02|61.46|59.26|62.22|60.02|61.46|59.26|0
1643230660000|2022-01-26 20:57:40|61.6|59.4|62.22|60.02|62.33|60.13|61.6|59.4|0
1643230670000|2022-01-26 20:57:50|62.36|60.16|62.73|60.53|62.73|60.53|62.22|60.02|0
1643230680000|2022-01-26 20:58:00|62.64|60.44|62.41|60.21|62.7|60.5|62.41|60.21|0
1643230690000|2022-01-26 20:58:10|62.25|60.05|62.41|60.21|62.41|60.21|62.08|59.88|0
1643230700000|2022-01-26 20:58:20|62.56|60.36|62.16|59.96|62.56|60.36|62.16|59.96|0
1643230710000|2022-01-26 20:58:30|61.99|59.79|61.85|59.65|62.25|60.05|61.85|59.65|0
1643230720000|2022-01-26 20:58:40|61.99|59.79|62.19|59.99|62.19|59.99|61.74|59.54|0
1643230730000|2022-01-26 20:58:50|62.7|60.5|62.55|60.35|62.7|60.5|62.13|59.93|0
1643230740000|2022-01-26 20:59:00|62.67|60.47|63.07|60.87|63.18|60.98|62.67|60.47|0
1643230750000|2022-01-26 20:59:10|63.27|61.07|64.07|61.87|64.07|61.87|63.27|61.07|0
1643230760000|2022-01-26 20:59:20|64.3|62.1|64.42|62.22|64.42|62.22|64.19|61.99|0
1643230770000|2022-01-26 20:59:30|64.19|61.99|63.58|61.38|64.19|61.99|63.58|61.38|0
1643230780000|2022-01-26 20:59:40|63.67|61.47|63.78|61.58|64.19|61.99|63.61|61.41|0
1643230790000|2022-01-26 20:59:50|63.21|61.01|61.96|59.76|63.21|61.01|61.96|59.76|0
1643230800000|2022-01-26 21:00:00|62.36|60.16|62.3|60.1|62.36|60.16|62.3|60.1|0
1643230810000|2022-01-26 21:00:10|62.02|59.82|62.16|59.96|62.16|59.96|61.68|59.48|0
1643230820000|2022-01-26 21:00:20|62.41|60.21|62.36|60.16|62.41|60.21|62.36|60.16|0
1643230830000|2022-01-26 21:00:30|62.16|59.96|62.47|60.27|62.47|60.27|61.91|59.71|0
1643230840000|2022-01-26 21:00:40|62.22|60.02|62.58|60.38|62.61|60.41|62.22|60.02|0
1643230850000|2022-01-26 21:00:50|62.7|60.5|62.7|60.5|63.1|60.9|62.7|60.5|0
1643230860000|2022-01-26 21:01:00|62.53|60.33|61.99|59.79|62.53|60.33|61.99|59.79|0
1643230870000|2022-01-26 21:01:10|62.08|59.88|62.36|60.16|62.36|60.16|62.08|59.88|0
1643230880000|2022-01-26 21:01:20|61.96|59.76|61.74|59.54|61.96|59.76|61.63|59.43|0
1643230890000|2022-01-26 21:01:30|61.76|59.56|62.07|59.87|62.07|59.87|61.76|59.56|0
1643230900000|2022-01-26 21:01:40|62.02|59.82|61.96|59.76|62.13|59.93|61.96|59.76|0
1643230910000|2022-01-26 21:01:50|62.05|59.85|61.46|59.26|62.05|59.85|61.46|59.26|0
1643230920000|2022-01-26 21:02:00|61.35|59.15|61.46|59.26|61.46|59.26|61.35|59.15|0
1643230930000|2022-01-26 21:02:10|61.54|59.34|61.51|59.31|61.63|59.43|61.51|59.31|0
1643230940000|2022-01-26 21:02:20|61.57|59.37|61.68|59.48|61.68|59.48|61.57|59.37|0
1643230950000|2022-01-26 21:02:30|61.63|59.43|61.71|59.51|61.85|59.65|61.63|59.43|0
1643230960000|2022-01-26 21:02:40|61.74|59.54|61.96|59.76|61.96|59.76|61.74|59.54|0
1643230970000|2022-01-26 21:02:50|62.02|59.82|62.07|59.87|62.1|59.9|62.02|59.82|0
1643230980000|2022-01-26 21:03:00|62.24|60.04|62.58|60.38|62.58|60.38|62.24|60.04|0
1643230990000|2022-01-26 21:03:10|62.53|60.33|62.58|60.38|62.64|60.44|62.53|60.33|0
1643231000000|2022-01-26 21:03:20|62.53|60.33|62.19|59.99|62.53|60.33|62.19|59.99|0
1643231010000|2022-01-26 21:03:30|62.36|60.16|62.3|60.1|62.36|60.16|62.13|59.93|0
1643231020000|2022-01-26 21:03:40|62.19|59.99|62.16|59.96|62.19|59.99|62.04|59.84|0
1643231030000|2022-01-26 21:03:50|62.19|59.99|62.19|59.99|62.3|60.1|62.19|59.99|0
1643231040000|2022-01-26 21:04:00|61.85|59.65|62.24|60.04|62.24|60.04|61.85|59.65|0
1643231050000|2022-01-26 21:04:10|62.41|60.21|62.33|60.13|62.47|60.27|62.33|60.13|0
1643231060000|2022-01-26 21:04:20|62.19|59.99|62.13|59.93|62.21|60.01|62.1|59.9|0
1643231070000|2022-01-26 21:04:30|62.24|60.04|62.41|60.21|62.41|60.21|62.24|60.04|0
1643231080000|2022-01-26 21:04:40|62.33|60.13|62.16|59.96|62.36|60.16|62.07|59.87|0
1643231090000|2022-01-26 21:04:50|62.3|60.1|62.61|60.41|62.61|60.41|62.3|60.1|0
1643231100000|2022-01-26 21:05:00|62.58|60.38|62.36|60.16|62.58|60.38|62.36|60.16|0
1643231110000|2022-01-26 21:05:10|62.44|60.24|62.27|60.07|62.44|60.24|62.27|60.07|0
1643231120000|2022-01-26 21:05:20|62.41|60.21|62.47|60.27|62.5|60.3|62.41|60.21|0
1643231130000|2022-01-26 21:05:30|62.7|60.5|63.26|61.06|63.26|61.06|62.7|60.5|0
1643231140000|2022-01-26 21:05:40|63.61|61.41|63.29|61.09|63.61|61.41|63.26|61.06|0
1643231150000|2022-01-26 21:05:50|62.87|60.67|62.16|59.96|62.89|60.69|62.16|59.96|0
1643231160000|2022-01-26 21:06:00|61.88|59.68|61.51|59.31|61.88|59.68|61.51|59.31|0
1643231170000|2022-01-26 21:06:10|61.57|59.37|61.43|59.23|61.57|59.37|61.37|59.17|0
1643231180000|2022-01-26 21:06:20|61.32|59.12|61.37|59.17|61.4|59.2|61.29|59.09|0
1643231190000|2022-01-26 21:06:30|61.18|58.98|61.18|58.98|61.26|59.06|61.18|58.98|0
1643231200000|2022-01-26 21:06:40|61.07|58.87|61.07|58.87|61.2|59|61.04|58.84|0
1643231210000|2022-01-26 21:06:50|61.23|59.03|61.74|59.54|61.74|59.54|61.23|59.03|0
1643231220000|2022-01-26 21:07:00|61.76|59.56|61.51|59.31|61.76|59.56|61.46|59.26|0
1643231230000|2022-01-26 21:07:10|61.48|59.28|61.65|59.45|61.65|59.45|61.29|59.09|0
1643231240000|2022-01-26 21:07:20|61.37|59.17|61.34|59.14|61.46|59.26|61.23|59.03|0
1643231250000|2022-01-26 21:07:30|60.98|58.78|60.7|58.5|60.98|58.78|60.7|58.5|0
1643231260000|2022-01-26 21:07:40|60.84|58.64|61.12|58.92|61.12|58.92|60.84|58.64|0
1643231270000|2022-01-26 21:07:50|60.98|58.78|61.06|58.86|61.12|58.92|60.98|58.78|0
1643231280000|2022-01-26 21:08:00|61.37|59.17|62.07|59.87|62.07|59.87|61.37|59.17|0
1643231290000|2022-01-26 21:08:10|61.34|59.14|61.54|59.34|61.59|59.39|61.34|59.14|0
1643231300000|2022-01-26 21:08:20|61.34|59.14|61.23|59.03|61.34|59.14|61.12|58.92|0
1643231310000|2022-01-26 21:08:30|61.12|58.92|61.51|59.31|61.51|59.31|61.12|58.92|0
1643231320000|2022-01-26 21:08:40|61.34|59.14|61.51|59.31|61.59|59.39|61.34|59.14|0
1643231330000|2022-01-26 21:08:50|61.37|59.17|61.06|58.86|61.45|59.25|61.06|58.86|0
1643231340000|2022-01-26 21:09:00|61.04|58.84|61.23|59.03|61.23|59.03|60.98|58.78|0
1643231350000|2022-01-26 21:09:10|61.34|59.14|61.18|58.98|61.37|59.17|61.18|58.98|0
1643231360000|2022-01-26 21:09:20|61.23|59.03|61.79|59.59|61.79|59.59|61.23|59.03|0
1643231370000|2022-01-26 21:09:30|62.24|60.04|62.71|60.51|62.71|60.51|61.82|59.62|0
1643231380000|2022-01-26 21:09:40|62.57|60.37|62.35|60.15|62.57|60.37|62.35|60.15|0
1643231390000|2022-01-26 21:09:50|62.4|60.2|60.71|58.51|62.4|60.2|59.88|57.68|0
1643231400000|2022-01-26 21:10:00|60.35|58.15|60.29|58.09|60.4|58.2|60.24|58.04|0
1643231410000|2022-01-26 21:10:10|60.4|58.2|60.26|58.06|60.4|58.2|60.26|58.06|0
1643231420000|2022-01-26 21:10:20|60.4|58.2|60.46|58.26|60.51|58.31|60.4|58.2|0
1643231430000|2022-01-26 21:10:30|60.35|58.15|60.43|58.23|60.43|58.23|60.35|58.15|0
1643231440000|2022-01-26 21:10:40|60.35|58.15|60.4|58.2|60.4|58.2|60.35|58.15|0
1643231450000|2022-01-26 21:10:50|60.29|58.09|60.35|58.15|60.35|58.15|60.24|58.04|0
1643231460000|2022-01-26 21:11:00|60.29|58.09|60.24|58.04|60.35|58.15|60.24|58.04|0
1643231470000|2022-01-26 21:11:10|60.18|57.98|60.18|57.98|60.24|58.04|60.18|57.98|0
1643231480000|2022-01-26 21:11:20|60.35|58.15|60.18|57.98|60.35|58.15|60.18|57.98|0
1643231490000|2022-01-26 21:11:30|60.07|57.87|59.91|57.71|60.07|57.87|59.91|57.71|0
1643231500000|2022-01-26 21:11:40|60.02|57.82|59.96|57.76|60.07|57.87|59.96|57.76|0
1643231510000|2022-01-26 21:11:50|59.93|57.73|60.02|57.82|60.07|57.87|59.93|57.73|0
1643231520000|2022-01-26 21:12:00|60.07|57.87|59.96|57.76|60.07|57.87|59.96|57.76|0
1643231530000|2022-01-26 21:12:10|59.91|57.71|59.63|57.43|59.91|57.71|59.63|57.43|0
1643231540000|2022-01-26 21:12:20|59.3|57.1|59.47|57.27|59.47|57.27|59.19|56.99|0
1643231550000|2022-01-26 21:12:30|59.22|57.02|59.14|56.94|59.22|57.02|59.14|56.94|0
1643231560000|2022-01-26 21:12:40|59.3|57.1|59.36|57.16|59.36|57.16|59.3|57.1|0
1643231570000|2022-01-26 21:12:50|59.41|57.21|59.74|57.54|59.74|57.54|59.41|57.21|0
1643231580000|2022-01-26 21:13:00|59.69|57.49|59.63|57.43|59.85|57.65|59.63|57.43|0
1643231590000|2022-01-26 21:13:10|59.47|57.27|59.47|57.27|59.47|57.27|59.38|57.18|0
1643231600000|2022-01-26 21:13:20|59.8|57.6|60.04|57.84|60.04|57.84|59.8|57.6|0
1643231610000|2022-01-26 21:13:30|59.99|57.79|60.35|58.15|60.35|58.15|59.99|57.79|0
1643231620000|2022-01-26 21:13:40|60.29|58.09|60.37|58.17|60.46|58.26|60.04|57.84|0
1643231630000|2022-01-26 21:13:50|60.35|58.15|60.15|57.95|60.35|58.15|60.13|57.93|0
1643231640000|2022-01-26 21:14:00|59.88|57.68|59.66|57.46|60.1|57.9|59.66|57.46|0
1643231650000|2022-01-26 21:14:10|59.69|57.49|59.47|57.27|59.69|57.49|59.47|57.27|0
1643231660000|2022-01-26 21:14:20|59.41|57.21|59.58|57.38|59.58|57.38|59.41|57.21|0
1643231670000|2022-01-26 21:14:30|59.66|57.46|59.71|57.51|59.71|57.51|59.63|57.43|0
1643231680000|2022-01-26 21:14:40|59.9|57.7|59.58|57.38|59.9|57.7|59.58|57.38|0
1643231690000|2022-01-26 21:14:50|59.77|57.57|59.68|57.48|59.96|57.76|59.68|57.48|0
1643231720000|2022-01-26 21:15:20|60.51|57.71|60.48|57.68|60.51|57.71|60.48|57.68|0
1643231730000|2022-01-26 21:15:30|60.51|57.71|60.7|57.9|60.7|57.9|60.51|57.71|0
1643231740000|2022-01-26 21:15:40|60.56|57.76|60.7|57.9|60.7|57.9|60.54|57.74|0
1643231750000|2022-01-26 21:15:50|60.76|57.96|60.76|57.96|60.76|57.96|60.76|57.96|0
1643231760000|2022-01-26 21:16:00|60.89|58.09|60.87|58.07|60.89|58.09|60.84|58.04|0
1643231770000|2022-01-26 21:16:10|60.89|58.09|60.65|57.85|60.89|58.09|60.65|57.85|0
1643231780000|2022-01-26 21:16:20|60.45|57.65|60.29|57.49|60.45|57.65|60.29|57.49|0
1643231790000|2022-01-26 21:16:30|60.2|57.4|60.04|57.24|60.23|57.43|60.04|57.24|0
1643231800000|2022-01-26 21:16:40|60.09|57.29|60.04|57.24|60.09|57.29|60.04|57.24|0
1643231810000|2022-01-26 21:16:50|59.93|57.13|59.77|56.97|59.93|57.13|59.74|56.94|0
1643231820000|2022-01-26 21:17:00|59.79|56.99|59.85|57.05|59.98|57.18|59.79|56.99|0
1643231830000|2022-01-26 21:17:10|59.9|57.1|60.26|57.46|60.26|57.46|59.82|57.02|0
1643231840000|2022-01-26 21:17:20|60.48|57.68|61.03|58.23|61.03|58.23|60.48|57.68|0
1643231850000|2022-01-26 21:17:30|61.2|58.4|60.89|58.09|61.2|58.4|60.89|58.09|0
1643231860000|2022-01-26 21:17:40|60.98|58.18|60.95|58.15|60.98|58.18|60.87|58.07|0
1643231870000|2022-01-26 21:17:50|60.89|58.09|60.84|58.04|60.89|58.09|60.84|58.04|0
1643231880000|2022-01-26 21:18:00|61.17|58.37|61.14|58.34|61.17|58.37|61.12|58.32|0
1643231890000|2022-01-26 21:18:10|60.89|58.09|60.87|58.07|60.89|58.09|60.84|58.04|0
1643231900000|2022-01-26 21:18:20|61.12|58.32|61.06|58.26|61.23|58.43|61.06|58.26|0
1643231910000|2022-01-26 21:18:30|61.14|58.34|60.84|58.04|61.14|58.34|60.84|58.04|0
1643231920000|2022-01-26 21:18:40|60.78|57.98|61.06|58.26|61.06|58.26|60.78|57.98|0
1643231930000|2022-01-26 21:18:50|60.95|58.15|60.81|58.01|60.95|58.15|60.81|58.01|0
1643231940000|2022-01-26 21:19:00|60.95|58.15|60.84|58.04|60.95|58.15|60.81|58.01|0
1643231950000|2022-01-26 21:19:10|60.89|58.09|60.76|57.96|60.89|58.09|60.7|57.9|0
1643231960000|2022-01-26 21:19:20|60.7|57.9|60.76|57.96|60.76|57.96|60.64|57.84|0
1643231970000|2022-01-26 21:19:30|60.73|57.93|60.78|57.98|60.78|57.98|60.7|57.9|0
1643231980000|2022-01-26 21:19:40|60.81|58.01|60.73|57.93|60.81|58.01|60.73|57.93|0
1643231990000|2022-01-26 21:19:50|60.64|57.84|60.95|58.15|60.95|58.15|60.64|57.84|0
1643232000000|2022-01-26 21:20:00|60.89|58.09|60.73|57.93|60.89|58.09|60.7|57.9|0
1643232010000|2022-01-26 21:20:10|60.7|57.9|60.73|57.93|60.73|57.93|60.64|57.84|0
1643232020000|2022-01-26 21:20:20|60.75|57.95|60.87|58.07|60.87|58.07|60.75|57.95|0
1643232030000|2022-01-26 21:20:30|60.84|58.04|60.92|58.12|61.03|58.23|60.84|58.04|0
1643232040000|2022-01-26 21:20:40|60.98|58.18|60.87|58.07|60.98|58.18|60.87|58.07|0
1643232050000|2022-01-26 21:20:50|60.89|58.09|60.89|58.09|60.89|58.09|60.89|58.09|0
1643232060000|2022-01-26 21:21:00|60.84|58.04|60.92|58.12|60.92|58.12|60.84|58.04|0
1643232070000|2022-01-26 21:21:10|61.03|58.23|60.95|58.15|61.03|58.23|60.87|58.07|0
1643232080000|2022-01-26 21:21:20|61.03|58.23|60.87|58.07|61.14|58.34|60.81|58.01|0
1643232090000|2022-01-26 21:21:30|60.95|58.15|60.87|58.07|60.95|58.15|60.87|58.07|0
1643232100000|2022-01-26 21:21:40|60.81|58.01|60.73|57.93|60.81|58.01|60.73|57.93|0
1643232110000|2022-01-26 21:21:50|60.75|57.95|60.89|58.09|60.89|58.09|60.75|57.95|0
1643232120000|2022-01-26 21:22:00|60.98|58.18|61|58.2|61|58.2|60.98|58.18|0
1643232130000|2022-01-26 21:22:10|61.17|58.37|61.2|58.4|61.23|58.43|61.17|58.37|0
1643232140000|2022-01-26 21:22:20|61.17|58.37|60.89|58.09|61.17|58.37|60.86|58.06|0
1643232150000|2022-01-26 21:22:30|60.92|58.12|60.86|58.06|60.98|58.18|60.86|58.06|0
1643232160000|2022-01-26 21:22:40|60.95|58.15|60.84|58.04|60.95|58.15|60.84|58.04|0
1643232170000|2022-01-26 21:22:50|60.73|57.93|61.06|58.26|61.06|58.26|60.73|57.93|0
1643232180000|2022-01-26 21:23:00|61.2|58.4|61.06|58.26|61.2|58.4|61.06|58.26|0
1643232190000|2022-01-26 21:23:10|61.03|58.23|61.11|58.31|61.11|58.31|60.98|58.18|0
1643232200000|2022-01-26 21:23:20|61.06|58.26|61|58.2|61.09|58.29|61|58.2|0
1643232210000|2022-01-26 21:23:30|60.95|58.15|60.95|58.15|60.95|58.15|60.95|58.15|0
1643232220000|2022-01-26 21:23:40|60.84|58.04|60.7|57.9|60.95|58.15|60.7|57.9|0
1643232230000|2022-01-26 21:23:50|60.78|57.98|60.61|57.81|60.81|58.01|60.61|57.81|0
1643232240000|2022-01-26 21:24:00|60.5|57.7|60.31|57.51|60.5|57.7|60.28|57.48|0
1643232250000|2022-01-26 21:24:10|60.37|57.57|60.31|57.51|60.37|57.57|60.23|57.43|0
1643232260000|2022-01-26 21:24:20|60.53|57.73|60.61|57.81|60.67|57.87|60.53|57.73|0
1643232270000|2022-01-26 21:24:30|60.67|57.87|60.84|58.04|60.84|58.04|60.67|57.87|0
1643232280000|2022-01-26 21:24:40|60.81|58.01|60.86|58.06|60.86|58.06|60.81|58.01|0
1643232290000|2022-01-26 21:24:50|60.72|57.92|60.72|57.92|60.78|57.98|60.72|57.92|0
1643232300000|2022-01-26 21:25:00|60.84|58.04|60.84|58.04|60.84|58.04|60.75|57.95|0
1643232310000|2022-01-26 21:25:10|60.86|58.06|60.64|57.84|60.89|58.09|60.64|57.84|0
1643232320000|2022-01-26 21:25:20|60.86|58.06|60.78|57.98|60.86|58.06|60.78|57.98|0
1643232330000|2022-01-26 21:25:30|60.72|57.92|60.7|57.9|60.75|57.95|60.7|57.9|0
1643232340000|2022-01-26 21:25:40|60.72|57.92|60.92|58.12|60.92|58.12|60.72|57.92|0
1643232350000|2022-01-26 21:25:50|60.95|58.15|60.7|57.9|60.95|58.15|60.7|57.9|0
1643232360000|2022-01-26 21:26:00|60.67|57.87|60.7|57.9|60.72|57.92|60.67|57.87|0
1643232370000|2022-01-26 21:26:10|60.59|57.79|60.81|58.01|60.81|58.01|60.5|57.7|0
1643232380000|2022-01-26 21:26:20|61|58.2|60.81|58.01|61|58.2|60.67|57.87|0
1643232390000|2022-01-26 21:26:30|60.86|58.06|60.75|57.95|60.86|58.06|60.75|57.95|0
1643232400000|2022-01-26 21:26:40|60.89|58.09|61.11|58.31|61.11|58.31|60.89|58.09|0
1643232410000|2022-01-26 21:26:50|61.06|58.26|61.09|58.29|61.09|58.29|61.06|58.26|0
1643232420000|2022-01-26 21:27:00|61.14|58.34|61.11|58.31|61.28|58.48|61.11|58.31|0
1643232430000|2022-01-26 21:27:10|61.14|58.34|61.2|58.4|61.2|58.4|61.11|58.31|0
1643232440000|2022-01-26 21:27:20|61.28|58.48|61.22|58.42|61.28|58.48|61.22|58.42|0
1643232450000|2022-01-26 21:27:30|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1643232460000|2022-01-26 21:27:40|61.25|58.45|61.42|58.62|61.42|58.62|61.25|58.45|0
1643232470000|2022-01-26 21:27:50|61.48|58.68|61.36|58.56|61.48|58.68|61.36|58.56|0
1643232480000|2022-01-26 21:28:00|61.28|58.48|61.25|58.45|61.28|58.48|61.25|58.45|0
1643232490000|2022-01-26 21:28:10|61.36|58.56|61.42|58.62|61.48|58.68|61.36|58.56|0
1643232500000|2022-01-26 21:28:20|61.36|58.56|61.42|58.62|61.42|58.62|61.36|58.56|0
1643232510000|2022-01-26 21:28:30|61.36|58.56|61.36|58.56|61.36|58.56|61.31|58.51|0
1643232520000|2022-01-26 21:28:40|61.28|58.48|61.17|58.37|61.28|58.48|61.17|58.37|0
1643232530000|2022-01-26 21:28:50|61.14|58.34|61.17|58.37|61.17|58.37|61.14|58.34|0
1643232540000|2022-01-26 21:29:00|61.14|58.34|61.06|58.26|61.14|58.34|61.06|58.26|0
1643232550000|2022-01-26 21:29:10|60.92|58.12|61.03|58.23|61.03|58.23|60.83|58.03|0
1643232560000|2022-01-26 21:29:20|61.11|58.31|61|58.2|61.11|58.31|61|58.2|0
1643232570000|2022-01-26 21:29:30|60.83|58.03|60.89|58.09|60.89|58.09|60.83|58.03|0
1643232580000|2022-01-26 21:29:40|60.94|58.14|61.17|58.37|61.17|58.37|60.94|58.14|0
1643232590000|2022-01-26 21:29:50|61.2|58.4|61.25|58.45|61.25|58.45|61.17|58.37|0
1643232600000|2022-01-26 21:30:00|61.31|58.51|61.2|58.4|61.31|58.51|61.2|58.4|0
1643232610000|2022-01-26 21:30:10|61|58.2|60.97|58.17|61|58.2|60.94|58.14|0
1643232620000|2022-01-26 21:30:20|61|58.2|61.11|58.31|61.11|58.31|61|58.2|0
1643232630000|2022-01-26 21:30:30|61.2|58.4|61.22|58.42|61.25|58.45|61.2|58.4|0
1643232640000|2022-01-26 21:30:40|61.2|58.4|61.17|58.37|61.2|58.4|61.11|58.31|0
1643232650000|2022-01-26 21:30:50|61.14|58.34|61.06|58.26|61.2|58.4|61.06|58.26|0
1643232660000|2022-01-26 21:31:00|61.03|58.23|61.14|58.34|61.14|58.34|61.03|58.23|0
1643232670000|2022-01-26 21:31:10|61|58.2|60.83|58.03|61|58.2|60.75|57.95|0
1643232680000|2022-01-26 21:31:20|60.86|58.06|60.86|58.06|60.89|58.09|60.86|58.06|0
1643232690000|2022-01-26 21:31:30|60.97|58.17|61.17|58.37|61.17|58.37|60.97|58.17|0
1643232700000|2022-01-26 21:31:40|61.2|58.4|61.08|58.28|61.2|58.4|61.08|58.28|0
1643232710000|2022-01-26 21:31:50|61.05|58.25|61.05|58.25|61.05|58.25|61.05|58.25|0
1643232720000|2022-01-26 21:32:00|61|58.2|60.92|58.12|61|58.2|60.92|58.12|0
1643232730000|2022-01-26 21:32:10|60.97|58.17|60.97|58.17|60.97|58.17|60.97|58.17|0
1643232740000|2022-01-26 21:32:20|61|58.2|60.92|58.12|61.03|58.23|60.92|58.12|0
1643232750000|2022-01-26 21:32:30|60.94|58.14|60.97|58.17|60.97|58.17|60.94|58.14|0
1643232760000|2022-01-26 21:32:40|61.03|58.23|61.08|58.28|61.08|58.28|61.03|58.23|0
1643232770000|2022-01-26 21:32:50|61.03|58.23|60.97|58.17|61.03|58.23|60.92|58.12|0
1643232780000|2022-01-26 21:33:00|61|58.2|60.89|58.09|61|58.2|60.89|58.09|0
1643232790000|2022-01-26 21:33:10|60.92|58.12|60.83|58.03|60.92|58.12|60.83|58.03|0
1643232800000|2022-01-26 21:33:20|60.86|58.06|60.86|58.06|60.86|58.06|60.86|58.06|0
1643232810000|2022-01-26 21:33:30|60.75|57.95|60.72|57.92|60.75|57.95|60.64|57.84|0
1643232820000|2022-01-26 21:33:40|60.69|57.89|60.53|57.73|60.69|57.89|60.53|57.73|0
1643232830000|2022-01-26 21:33:50|60.56|57.76|60.81|58.01|60.81|58.01|60.56|57.76|0
1643232840000|2022-01-26 21:34:00|60.67|57.87|60.58|57.78|60.78|57.98|60.58|57.78|0
1643232850000|2022-01-26 21:34:10|60.67|57.87|60.58|57.78|60.67|57.87|60.56|57.76|0
1643232860000|2022-01-26 21:34:20|60.5|57.7|60.47|57.67|60.5|57.7|60.47|57.67|0
1643232870000|2022-01-26 21:34:30|60.69|57.89|60.61|57.81|60.75|57.95|60.61|57.81|0
1643232880000|2022-01-26 21:34:40|60.5|57.7|60.5|57.7|60.58|57.78|60.5|57.7|0
1643232890000|2022-01-26 21:34:50|60.67|57.87|60.55|57.75|60.72|57.92|60.55|57.75|0
1643232900000|2022-01-26 21:35:00|60.58|57.78|60.58|57.78|60.58|57.78|60.58|57.78|0
1643232910000|2022-01-26 21:35:10|60.25|57.45|60.31|57.51|60.31|57.51|60.2|57.4|0
1643232920000|2022-01-26 21:35:20|60.14|57.34|60.28|57.48|60.31|57.51|60.14|57.34|0
1643232930000|2022-01-26 21:35:30|60.31|57.51|60.17|57.37|60.31|57.51|60.17|57.37|0
1643232940000|2022-01-26 21:35:40|60.09|57.29|60.09|57.29|60.14|57.34|60.09|57.29|0
1643232950000|2022-01-26 21:35:50|60.03|57.23|59.4|56.6|60.03|57.23|59.4|56.6|0
1643232960000|2022-01-26 21:36:00|59.51|56.71|59.43|56.63|59.57|56.77|59.43|56.63|0
1643232970000|2022-01-26 21:36:10|59.49|56.69|59.62|56.82|59.62|56.82|59.49|56.69|0
1643232980000|2022-01-26 21:36:20|59.65|56.85|59.81|57.01|59.81|57.01|59.65|56.85|0
1643232990000|2022-01-26 21:36:30|59.78|56.98|59.62|56.82|59.78|56.98|59.62|56.82|0
1643233000000|2022-01-26 21:36:40|59.7|56.9|59.81|57.01|59.81|57.01|59.7|56.9|0
1643233010000|2022-01-26 21:36:50|59.78|56.98|60.06|57.26|60.06|57.26|59.78|56.98|0
1643233020000|2022-01-26 21:37:00|59.98|57.18|60.14|57.34|60.14|57.34|59.98|57.18|0
1643233030000|2022-01-26 21:37:10|60.17|57.37|60.25|57.45|60.28|57.48|60.17|57.37|0
1643233040000|2022-01-26 21:37:20|60.11|57.31|60.2|57.4|60.2|57.4|60.11|57.31|0
1643233050000|2022-01-26 21:37:30|60.17|57.37|60.25|57.45|60.25|57.45|60.17|57.37|0
1643233060000|2022-01-26 21:37:40|60.31|57.51|60.25|57.45|60.31|57.51|60.25|57.45|0
1643233070000|2022-01-26 21:37:50|60.2|57.4|60.2|57.4|60.22|57.42|60.2|57.4|0
1643233080000|2022-01-26 21:38:00|60.14|57.34|60.14|57.34|60.14|57.34|60.14|57.34|0
1643233090000|2022-01-26 21:38:10|59.95|57.15|60.14|57.34|60.14|57.34|59.87|57.07|0
1643233100000|2022-01-26 21:38:20|59.73|56.93|60.17|57.37|60.17|57.37|59.73|56.93|0
1643233110000|2022-01-26 21:38:30|60.14|57.34|60.11|57.31|60.17|57.37|60.11|57.31|0
1643233120000|2022-01-26 21:38:40|60.22|57.42|60.22|57.42|60.25|57.45|60.22|57.42|0
1643233130000|2022-01-26 21:38:50|60.2|57.4|60.28|57.48|60.28|57.48|60.2|57.4|0
1643233140000|2022-01-26 21:39:00|60.2|57.4|60.17|57.37|60.2|57.4|60.17|57.37|0
1643233150000|2022-01-26 21:39:10|60.11|57.31|59.89|57.09|60.11|57.31|59.89|57.09|0
1643233160000|2022-01-26 21:39:20|60.06|57.26|59.84|57.04|60.06|57.26|59.84|57.04|0
1643233170000|2022-01-26 21:39:30|59.65|56.85|60|57.2|60|57.2|59.65|56.85|0
1643233180000|2022-01-26 21:39:40|60.06|57.26|60.14|57.34|60.14|57.34|60.06|57.26|0
1643233190000|2022-01-26 21:39:50|60.09|57.29|60|57.2|60.14|57.34|60|57.2|0
1643233200000|2022-01-26 21:40:00|60.03|57.23|60|57.2|60.06|57.26|60|57.2|0
1643233210000|2022-01-26 21:40:10|59.87|57.07|59.81|57.01|59.87|57.07|59.81|57.01|0
1643233220000|2022-01-26 21:40:20|59.84|57.04|59.81|57.01|59.84|57.04|59.81|57.01|0
1643233230000|2022-01-26 21:40:30|59.78|56.98|59.89|57.09|59.89|57.09|59.78|56.98|0
1643233240000|2022-01-26 21:40:40|59.87|57.07|59.98|57.18|59.98|57.18|59.87|57.07|0
1643233250000|2022-01-26 21:40:50|60|57.2|60.09|57.29|60.09|57.29|60|57.2|0
1643233260000|2022-01-26 21:41:00|60.03|57.23|59.84|57.04|60.03|57.23|59.84|57.04|0
1643233270000|2022-01-26 21:41:10|59.78|56.98|59.78|56.98|59.78|56.98|59.76|56.96|0
1643233280000|2022-01-26 21:41:20|59.92|57.12|60.03|57.23|60.06|57.26|59.92|57.12|0
1643233290000|2022-01-26 21:41:30|60.06|57.26|60.03|57.23|60.06|57.26|60.03|57.23|0
1643233300000|2022-01-26 21:41:40|60.09|57.29|60.36|57.56|60.36|57.56|60.09|57.29|0
1643233310000|2022-01-26 21:41:50|60.33|57.53|60.42|57.62|60.42|57.62|60.33|57.53|0
1643233320000|2022-01-26 21:42:00|60.47|57.67|60.64|57.84|60.64|57.84|60.47|57.67|0
1643233330000|2022-01-26 21:42:10|60.69|57.89|60.47|57.67|60.72|57.92|60.47|57.67|0
1643233340000|2022-01-26 21:42:20|60.44|57.64|60.44|57.64|60.44|57.64|60.42|57.62|0
1643233350000|2022-01-26 21:42:30|60.42|57.62|60.36|57.56|60.42|57.62|60.36|57.56|0
1643233360000|2022-01-26 21:42:40|60.3|57.5|60.28|57.48|60.3|57.5|60.28|57.48|0
1643233370000|2022-01-26 21:42:50|60.3|57.5|60.33|57.53|60.33|57.53|60.3|57.5|0
1643233380000|2022-01-26 21:43:00|60.3|57.5|60.53|57.73|60.53|57.73|60.3|57.5|0
1643233390000|2022-01-26 21:43:10|60.47|57.67|60.5|57.7|60.5|57.7|60.47|57.67|0
1643233400000|2022-01-26 21:43:20|60.3|57.5|60.39|57.59|60.44|57.64|60.3|57.5|0
1643233410000|2022-01-26 21:43:30|60.36|57.56|60.33|57.53|60.39|57.59|60.33|57.53|0
1643233420000|2022-01-26 21:43:40|60.36|57.56|60.33|57.53|60.36|57.56|60.3|57.5|0
1643233430000|2022-01-26 21:43:50|60.3|57.5|60.5|57.7|60.5|57.7|60.3|57.5|0
1643233440000|2022-01-26 21:44:00|60.64|57.84|60.64|57.84|60.66|57.86|60.61|57.81|0
1643233450000|2022-01-26 21:44:10|60.61|57.81|60.64|57.84|60.66|57.86|60.58|57.78|0
1643233460000|2022-01-26 21:44:20|60.69|57.89|60.94|58.14|60.94|58.14|60.69|57.89|0
1643233470000|2022-01-26 21:44:30|60.91|58.11|61.02|58.22|61.02|58.22|60.91|58.11|0
1643233480000|2022-01-26 21:44:40|61.05|58.25|61.05|58.25|61.05|58.25|61.05|58.25|0
1643233490000|2022-01-26 21:44:50|61.19|58.39|61.44|58.64|61.44|58.64|61.19|58.39|0
1643233500000|2022-01-26 21:45:00|61.47|58.67|61.27|58.47|61.47|58.67|61.11|58.31|0
1643233510000|2022-01-26 21:45:10|61.05|58.25|61.11|58.31|61.41|58.61|61.05|58.25|0
1643233520000|2022-01-26 21:45:20|61.08|58.28|61.25|58.45|61.25|58.45|61.08|58.28|0
1643233530000|2022-01-26 21:45:30|61.11|58.31|61.19|58.39|61.19|58.39|61.08|58.28|0
1643233540000|2022-01-26 21:45:40|61.3|58.5|61.22|58.42|61.3|58.5|61.22|58.42|0
1643233550000|2022-01-26 21:45:50|61.19|58.39|61.33|58.53|61.33|58.53|61.19|58.39|0
1643233560000|2022-01-26 21:46:00|61.3|58.5|61.52|58.72|61.52|58.72|61.3|58.5|0
1643233570000|2022-01-26 21:46:10|61.64|58.84|61.64|58.84|61.66|58.86|61.64|58.84|0
1643233580000|2022-01-26 21:46:20|61.69|58.89|61.64|58.84|61.72|58.92|61.64|58.84|0
1643233590000|2022-01-26 21:46:30|61.75|58.95|61.55|58.75|61.75|58.95|61.55|58.75|0
1643233600000|2022-01-26 21:46:40|61.52|58.72|61.72|58.92|61.72|58.92|61.52|58.72|0
1643233610000|2022-01-26 21:46:50|61.75|58.95|61.75|58.95|61.75|58.95|61.69|58.89|0
1643233620000|2022-01-26 21:47:00|61.92|59.12|61.89|59.09|61.97|59.17|61.89|59.09|0
1643233630000|2022-01-26 21:47:10|61.94|59.14|61.92|59.12|62|59.2|61.92|59.12|0
1643233640000|2022-01-26 21:47:20|62.06|59.26|61.97|59.17|62.09|59.29|61.92|59.12|0
1643233650000|2022-01-26 21:47:30|62.03|59.23|62.2|59.4|62.2|59.4|62.03|59.23|0
1643233660000|2022-01-26 21:47:40|62.25|59.45|62.28|59.48|62.31|59.51|62.25|59.45|0
1643233670000|2022-01-26 21:47:50|62.22|59.42|62.31|59.51|62.31|59.51|62.22|59.42|0
1643233680000|2022-01-26 21:48:00|62.28|59.48|62.31|59.51|62.31|59.51|62.28|59.48|0
1643233700000|2022-01-26 21:48:20|62.2|59.4|62.31|59.51|62.31|59.51|62.2|59.4|0
1643233710000|2022-01-26 21:48:30|62.54|59.74|62.51|59.71|62.56|59.76|62.51|59.71|0
1643233720000|2022-01-26 21:48:40|62.45|59.65|62.54|59.74|62.54|59.74|62.45|59.65|0
1643233730000|2022-01-26 21:48:50|62.59|59.79|62.54|59.74|62.59|59.79|62.54|59.74|0
1643233740000|2022-01-26 21:49:00|62.48|59.68|62.54|59.74|62.54|59.74|62.48|59.68|0
1643233750000|2022-01-26 21:49:10|62.37|59.57|62.14|59.34|62.37|59.57|62.14|59.34|0
1643233760000|2022-01-26 21:49:20|62.11|59.31|62.31|59.51|62.31|59.51|62.11|59.31|0
1643233770000|2022-01-26 21:49:30|62.25|59.45|62.22|59.42|62.25|59.45|62.22|59.42|0
1643233780000|2022-01-26 21:49:40|62.2|59.4|62.14|59.34|62.2|59.4|62.14|59.34|0
1643233790000|2022-01-26 21:49:50|62|59.2|61.94|59.14|62.03|59.23|61.89|59.09|0
1643233800000|2022-01-26 21:50:00|61.92|59.12|61.94|59.14|61.94|59.14|61.83|59.03|0
1643233810000|2022-01-26 21:50:10|61.97|59.17|61.94|59.14|61.97|59.17|61.92|59.12|0
1643233820000|2022-01-26 21:50:20|61.92|59.12|61.94|59.14|61.97|59.17|61.89|59.09|0
1643233830000|2022-01-26 21:50:30|61.92|59.12|61.63|58.83|61.92|59.12|61.63|58.83|0
1643233840000|2022-01-26 21:50:40|61.49|58.69|61.52|58.72|61.52|58.72|61.47|58.67|0
1643233850000|2022-01-26 21:50:50|61.44|58.64|61.24|58.44|61.44|58.64|61.24|58.44|0
1643233860000|2022-01-26 21:51:00|61.27|58.47|61.08|58.28|61.27|58.47|61.08|58.28|0
1643233870000|2022-01-26 21:51:10|61.13|58.33|61.36|58.56|61.36|58.56|61.13|58.33|0
1643233880000|2022-01-26 21:51:20|61.47|58.67|61.55|58.75|61.63|58.83|61.47|58.67|0
1643233890000|2022-01-26 21:51:30|61.49|58.69|61.66|58.86|61.66|58.86|61.49|58.69|0
1643233900000|2022-01-26 21:51:40|61.72|58.92|61.89|59.09|61.89|59.09|61.69|58.89|0
1643233910000|2022-01-26 21:51:50|61.69|58.89|61.69|58.89|61.69|58.89|61.58|58.78|0
1643233920000|2022-01-26 21:52:00|61.66|58.86|61.47|58.67|61.66|58.86|61.47|58.67|0
1643233930000|2022-01-26 21:52:10|61.63|58.83|61.44|58.64|61.63|58.83|61.44|58.64|0
1643233940000|2022-01-26 21:52:20|61.49|58.69|61.61|58.81|61.8|59|61.49|58.69|0
1643233950000|2022-01-26 21:52:30|61.77|58.97|61.58|58.78|61.77|58.97|61.58|58.78|0
1643233960000|2022-01-26 21:52:40|61.63|58.83|61.52|58.72|61.63|58.83|61.52|58.72|0
1643233970000|2022-01-26 21:52:50|61.63|58.83|61.75|58.95|61.75|58.95|61.63|58.83|0
1643233980000|2022-01-26 21:53:00|61.77|58.97|61.8|59|61.8|59|61.77|58.97|0
1643233990000|2022-01-26 21:53:10|61.77|58.97|61.77|58.97|61.77|58.97|61.75|58.95|0
1643234000000|2022-01-26 21:53:20|61.75|58.95|61.83|59.03|61.83|59.03|61.75|58.95|0
1643234010000|2022-01-26 21:53:30|61.86|59.06|61.8|59|61.86|59.06|61.8|59|0
1643234020000|2022-01-26 21:53:40|61.83|59.03|61.69|58.89|61.83|59.03|61.58|58.78|0
1643234030000|2022-01-26 21:53:50|61.63|58.83|61.63|58.83|61.63|58.83|61.63|58.83|0
1643234040000|2022-01-26 21:54:00|61.6|58.8|61.58|58.78|61.6|58.8|61.58|58.78|0
1643234050000|2022-01-26 21:54:10|61.63|58.83|61.55|58.75|61.63|58.83|61.55|58.75|0
1643234060000|2022-01-26 21:54:20|61.58|58.78|61.75|58.95|61.75|58.95|61.58|58.78|0
1643234070000|2022-01-26 21:54:30|61.77|58.97|62.2|59.4|62.2|59.4|61.77|58.97|0
1643234080000|2022-01-26 21:54:40|62.28|59.48|62.28|59.48|62.28|59.48|62.25|59.45|0
1643234090000|2022-01-26 21:54:50|62.2|59.4|62.22|59.42|62.28|59.48|62.2|59.4|0
1643234100000|2022-01-26 21:55:00|62.25|59.45|62.2|59.4|62.28|59.48|62.2|59.4|0
1643234110000|2022-01-26 21:55:10|62.22|59.42|62.17|59.37|62.22|59.42|62.17|59.37|0
1643234120000|2022-01-26 21:55:20|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1643234130000|2022-01-26 21:55:30|62.11|59.31|62.08|59.28|62.11|59.31|62.05|59.25|0
1643234140000|2022-01-26 21:55:40|62.14|59.34|62.08|59.28|62.14|59.34|62.08|59.28|0
1643234160000|2022-01-26 21:56:00|62.17|59.37|62.17|59.37|62.17|59.37|62.14|59.34|0
1643234170000|2022-01-26 21:56:10|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1643234180000|2022-01-26 21:56:20|62.17|59.37|62.42|59.62|62.42|59.62|62.17|59.37|0
1643234190000|2022-01-26 21:56:30|62.48|59.68|62.59|59.79|62.59|59.79|62.48|59.68|0
1643234200000|2022-01-26 21:56:40|62.53|59.73|62.45|59.65|62.53|59.73|62.45|59.65|0
1643234210000|2022-01-26 21:56:50|62.36|59.56|62|59.2|62.36|59.56|61.94|59.14|0
1643234220000|2022-01-26 21:57:00|62.03|59.23|62.22|59.42|62.28|59.48|62.03|59.23|0
1643234230000|2022-01-26 21:57:10|62.11|59.31|61.97|59.17|62.14|59.34|61.97|59.17|0
1643234240000|2022-01-26 21:57:20|62.28|59.48|62.25|59.45|62.28|59.48|62.25|59.45|0
1643234250000|2022-01-26 21:57:30|62.22|59.42|62.03|59.23|62.28|59.48|62.03|59.23|0
1643234260000|2022-01-26 21:57:40|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1643234270000|2022-01-26 21:57:50|61.88|59.08|61.94|59.14|61.94|59.14|61.88|59.08|0
1643234280000|2022-01-26 21:58:00|61.97|59.17|61.94|59.14|61.97|59.17|61.94|59.14|0
1643234290000|2022-01-26 21:58:10|61.91|59.11|62.19|59.39|62.31|59.51|61.91|59.11|0
1643234300000|2022-01-26 21:58:20|62.08|59.28|61.94|59.14|62.19|59.39|61.94|59.14|0
1643234310000|2022-01-26 21:58:30|62.14|59.34|62.08|59.28|62.19|59.39|62.08|59.28|0
1643234320000|2022-01-26 21:58:40|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1643234330000|2022-01-26 21:58:50|62.19|59.39|62.25|59.45|62.25|59.45|62.19|59.39|0
1643234340000|2022-01-26 21:59:00|62.28|59.48|62.31|59.51|62.31|59.51|62.28|59.48|0
1643234350000|2022-01-26 21:59:10|62.33|59.53|62.36|59.56|62.36|59.56|62.33|59.53|0
1643234360000|2022-01-26 21:59:20|62.42|59.62|62.33|59.53|62.45|59.65|62.33|59.53|0
1643234370000|2022-01-26 21:59:30|62.28|59.48|62.31|59.51|62.31|59.51|62.25|59.45|0
1643234380000|2022-01-26 21:59:40|62.19|59.39|62|59.2|62.19|59.39|62|59.2|0
1643234390000|2022-01-26 21:59:50|61.88|59.08|62.05|59.25|62.11|59.31|61.88|59.08|0
1643234400000|2022-01-26 22:00:00|62.03|59.23|62|59.2|62.03|59.23|62|59.2|0
1643234410000|2022-01-26 22:00:10|62.12|59.32|62.1|59.3|62.12|59.32|62.08|59.28|0
1643234430000|2022-01-26 22:00:30|62.04|59.24|62.03|59.23|62.04|59.24|62.03|59.23|0
1643234440000|2022-01-26 22:00:40|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1643234460000|2022-01-26 22:01:00|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1643234470000|2022-01-26 22:01:10|62.16|59.36|62.1|59.3|62.17|59.37|62.09|59.29|0
1643234480000|2022-01-26 22:01:20|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1643234490000|2022-01-26 22:01:30|62.11|59.31|62.17|59.37|62.17|59.37|62.11|59.31|0
1643234510000|2022-01-26 22:01:50|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1643234530000|2022-01-26 22:02:10|62.17|59.37|62.2|59.4|62.21|59.41|62.17|59.37|0
1643234540000|2022-01-26 22:02:20|62.21|59.41|62.22|59.42|62.22|59.42|62.21|59.41|0
1643234550000|2022-01-26 22:02:30|62.23|59.43|62.12|59.32|62.23|59.43|62.12|59.32|0
1643234560000|2022-01-26 22:02:40|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1643234570000|2022-01-26 22:02:50|62.17|59.37|62.18|59.38|62.18|59.38|62.17|59.37|0
1643234580000|2022-01-26 22:03:00|62.16|59.36|62.12|59.32|62.16|59.36|62.12|59.32|0
1643234590000|2022-01-26 22:03:10|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1643234600000|2022-01-26 22:03:20|62.24|59.44|62.1|59.3|62.24|59.44|62.1|59.3|0
1643234610000|2022-01-26 22:03:30|62.15|59.35|62.18|59.38|62.18|59.38|62.15|59.35|0
1643234620000|2022-01-26 22:03:40|62.2|59.4|62.12|59.32|62.2|59.4|62.09|59.29|0
1643234640000|2022-01-26 22:04:00|62.08|59.28|62.16|59.36|62.16|59.36|62.08|59.28|0
1643234660000|2022-01-26 22:04:20|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1643234670000|2022-01-26 22:04:30|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1643234680000|2022-01-26 22:04:40|62.06|59.26|62.07|59.27|62.07|59.27|62.06|59.26|0
1643234690000|2022-01-26 22:04:50|62.12|59.32|61.98|59.18|62.12|59.32|61.98|59.18|0
1643234700000|2022-01-26 22:05:00|61.97|59.17|61.96|59.16|61.97|59.17|61.96|59.16|0
1643234710000|2022-01-26 22:05:10|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1643234720000|2022-01-26 22:05:20|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1643234740000|2022-01-26 22:05:40|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1643234760000|2022-01-26 22:06:00|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1643234770000|2022-01-26 22:06:10|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1643234780000|2022-01-26 22:06:20|62|59.2|62.11|59.31|62.11|59.31|62|59.2|0
1643234800000|2022-01-26 22:06:40|62.12|59.32|62.03|59.23|62.12|59.32|62.03|59.23|0
1643234810000|2022-01-26 22:06:50|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1643234830000|2022-01-26 22:07:10|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1643234840000|2022-01-26 22:07:20|62|59.2|62|59.2|62|59.2|62|59.2|0
1643234890000|2022-01-26 22:08:10|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1643234900000|2022-01-26 22:08:20|61.99|59.19|61.99|59.19|62|59.2|61.99|59.19|0
1643234920000|2022-01-26 22:08:40|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1643234930000|2022-01-26 22:08:50|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1643234940000|2022-01-26 22:09:00|62.03|59.23|62.17|59.37|62.17|59.37|62.03|59.23|0
1643234960000|2022-01-26 22:09:20|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1643234970000|2022-01-26 22:09:30|62.05|59.25|62.12|59.32|62.12|59.32|62.05|59.25|0
1643234980000|2022-01-26 22:09:40|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1643234990000|2022-01-26 22:09:50|62.06|59.26|62.17|59.37|62.17|59.37|62.06|59.26|0
1643235000000|2022-01-26 22:10:00|62.18|59.38|62.18|59.38|62.18|59.38|62.17|59.37|0
1643235010000|2022-01-26 22:10:10|62.23|59.43|62.15|59.35|62.23|59.43|62.15|59.35|0
1643235020000|2022-01-26 22:10:20|62.16|59.36|62.25|59.45|62.25|59.45|62.16|59.36|0
1643235030000|2022-01-26 22:10:30|62.19|59.39|62.19|59.39|62.21|59.41|62.19|59.39|0
1643235060000|2022-01-26 22:11:00|62.2|59.4|62.24|59.44|62.24|59.44|62.2|59.4|0
1643235100000|2022-01-26 22:11:40|62.2|59.4|62.21|59.41|62.21|59.41|62.2|59.4|0
1643235130000|2022-01-26 22:12:10|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1643235140000|2022-01-26 22:12:20|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1643235150000|2022-01-26 22:12:30|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1643235160000|2022-01-26 22:12:40|62.3|59.5|62.26|59.46|62.3|59.5|62.26|59.46|0
1643235170000|2022-01-26 22:12:50|62.33|59.53|62.33|59.53|62.33|59.53|62.27|59.47|0
1643235190000|2022-01-26 22:13:10|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1643235200000|2022-01-26 22:13:20|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1643235220000|2022-01-26 22:13:40|62.25|59.45|62.3|59.5|62.3|59.5|62.25|59.45|0
1643235230000|2022-01-26 22:13:50|62.34|59.54|62.31|59.51|62.34|59.54|62.31|59.51|0
1643235250000|2022-01-26 22:14:10|62.32|59.52|62.31|59.51|62.32|59.52|62.26|59.46|0
1643235270000|2022-01-26 22:14:30|62.3|59.5|62.31|59.51|62.31|59.51|62.3|59.5|0
1643235310000|2022-01-26 22:15:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1643235340000|2022-01-26 22:15:40|62.32|59.52|62.33|59.53|62.33|59.53|62.32|59.52|0
1643235350000|2022-01-26 22:15:50|62.34|59.54|62.36|59.56|62.36|59.56|62.34|59.54|0
1643235450000|2022-01-26 22:17:30|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1643235460000|2022-01-26 22:17:40|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1643235470000|2022-01-26 22:17:50|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1643235510000|2022-01-26 22:18:30|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1643235530000|2022-01-26 22:18:50|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1643235540000|2022-01-26 22:19:00|62.38|59.58|62.39|59.59|62.39|59.59|62.38|59.58|0
1643235550000|2022-01-26 22:19:10|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1643235560000|2022-01-26 22:19:20|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1643235570000|2022-01-26 22:19:30|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1643235580000|2022-01-26 22:19:40|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1643235590000|2022-01-26 22:19:50|62.65|59.85|62.65|59.85|62.69|59.89|62.65|59.85|0
1643235600000|2022-01-26 22:20:00|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1643235610000|2022-01-26 22:20:10|62.6|59.8|62.64|59.84|62.64|59.84|62.6|59.8|0
1643235620000|2022-01-26 22:20:20|62.6|59.8|62.61|59.81|62.61|59.81|62.6|59.8|0
1643235640000|2022-01-26 22:20:40|62.7|59.9|62.79|59.99|62.79|59.99|62.7|59.9|0
1643235650000|2022-01-26 22:20:50|62.8|60|62.8|60|62.8|60|62.8|60|0
1643235670000|2022-01-26 22:21:10|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1643235680000|2022-01-26 22:21:20|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1643235700000|2022-01-26 22:21:40|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1643235720000|2022-01-26 22:22:00|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1643235740000|2022-01-26 22:22:20|63|60.2|63|60.2|63|60.2|63|60.2|0
1643235750000|2022-01-26 22:22:30|63.03|60.23|63.04|60.24|63.04|60.24|63.03|60.23|0
1643235760000|2022-01-26 22:22:40|63.03|60.23|63.06|60.26|63.08|60.28|63.03|60.23|0
1643235770000|2022-01-26 22:22:50|63.19|60.39|63.21|60.41|63.21|60.41|63.19|60.39|0
1643235780000|2022-01-26 22:23:00|63.2|60.4|63.09|60.29|63.2|60.4|63.09|60.29|0
1643235790000|2022-01-26 22:23:10|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1643235800000|2022-01-26 22:23:20|63.18|60.38|63.12|60.32|63.18|60.38|63.12|60.32|0
1643235810000|2022-01-26 22:23:30|63.16|60.36|63.18|60.38|63.21|60.41|63.16|60.36|0
1643235820000|2022-01-26 22:23:40|63.17|60.37|63.14|60.34|63.17|60.37|63.13|60.33|0
1643235830000|2022-01-26 22:23:50|63.18|60.38|63.12|60.32|63.18|60.38|63.12|60.32|0
1643235850000|2022-01-26 22:24:10|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1643235860000|2022-01-26 22:24:20|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1643235900000|2022-01-26 22:25:00|63.15|60.35|63.1|60.3|63.15|60.35|63.1|60.3|0
1643235910000|2022-01-26 22:25:10|63.09|60.29|63.23|60.43|63.23|60.43|63.09|60.29|0
1643235920000|2022-01-26 22:25:20|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1643235930000|2022-01-26 22:25:30|63.31|60.51|63.24|60.44|63.31|60.51|63.24|60.44|0
1643235940000|2022-01-26 22:25:40|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1643235970000|2022-01-26 22:26:10|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1643235980000|2022-01-26 22:26:20|63.2|60.4|63.16|60.36|63.2|60.4|63.16|60.36|0
1643235990000|2022-01-26 22:26:30|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1643236030000|2022-01-26 22:27:10|63.1|60.3|63.09|60.29|63.1|60.3|63.09|60.29|0
1643236040000|2022-01-26 22:27:20|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1643236050000|2022-01-26 22:27:30|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1643236070000|2022-01-26 22:27:50|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1643236080000|2022-01-26 22:28:00|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1643236100000|2022-01-26 22:28:20|63|60.2|63|60.2|63|60.2|63|60.2|0
1643236110000|2022-01-26 22:28:30|63.01|60.21|63|60.2|63.01|60.21|63|60.2|0
1643236130000|2022-01-26 22:28:50|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1643236140000|2022-01-26 22:29:00|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1643236150000|2022-01-26 22:29:10|62.93|60.13|62.92|60.12|62.93|60.13|62.92|60.12|0
1643236160000|2022-01-26 22:29:20|62.94|60.14|62.94|60.14|62.94|60.14|62.94|60.14|0
1643236180000|2022-01-26 22:29:40|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1643236200000|2022-01-26 22:30:00|62.94|60.14|62.94|60.14|62.94|60.14|62.94|60.14|0
1643236220000|2022-01-26 22:30:20|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1643236230000|2022-01-26 22:30:30|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1643236240000|2022-01-26 22:30:40|62.97|60.17|62.96|60.16|62.97|60.17|62.96|60.16|0
1643236260000|2022-01-26 22:31:00|62.99|60.19|63.04|60.24|63.04|60.24|62.99|60.19|0
1643236270000|2022-01-26 22:31:10|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1643236280000|2022-01-26 22:31:20|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1643236290000|2022-01-26 22:31:30|62.98|60.18|62.95|60.15|62.98|60.18|62.95|60.15|0
1643236300000|2022-01-26 22:31:40|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1643236320000|2022-01-26 22:32:00|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1643236330000|2022-01-26 22:32:10|63|60.2|63|60.2|63|60.2|63|60.2|0
1643236370000|2022-01-26 22:32:50|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1643236380000|2022-01-26 22:33:00|63.02|60.22|63.03|60.23|63.03|60.23|63.02|60.22|0
1643236450000|2022-01-26 22:34:10|63.02|60.22|63.04|60.24|63.04|60.24|63.02|60.22|0
1643236460000|2022-01-26 22:34:20|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1643236480000|2022-01-26 22:34:40|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1643236510000|2022-01-26 22:35:10|63|60.2|63.08|60.28|63.08|60.28|63|60.2|0
1643236540000|2022-01-26 22:35:40|63|60.2|63.08|60.28|63.08|60.28|63|60.2|0
1643236570000|2022-01-26 22:36:10|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1643236590000|2022-01-26 22:36:30|63.04|60.24|63.03|60.23|63.04|60.24|63.03|60.23|0
1643236600000|2022-01-26 22:36:40|63.06|60.26|63.14|60.34|63.14|60.34|63.06|60.26|0
1643236610000|2022-01-26 22:36:50|63.15|60.35|63.22|60.42|63.22|60.42|63.15|60.35|0
1643236620000|2022-01-26 22:37:00|63.24|60.44|63.23|60.43|63.24|60.44|63.19|60.39|0
1643236630000|2022-01-26 22:37:10|63.31|60.51|63.32|60.52|63.32|60.52|63.31|60.51|0
1643236640000|2022-01-26 22:37:20|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1643236650000|2022-01-26 22:37:30|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1643236660000|2022-01-26 22:37:40|63.31|60.51|63.28|60.48|63.31|60.51|63.28|60.48|0
1643236670000|2022-01-26 22:37:50|63.31|60.51|63.32|60.52|63.36|60.56|63.3|60.5|0
1643236680000|2022-01-26 22:38:00|63.31|60.51|63.32|60.52|63.32|60.52|63.31|60.51|0
1643236690000|2022-01-26 22:38:10|63.34|60.54|63.34|60.54|63.34|60.54|63.33|60.53|0
1643236710000|2022-01-26 22:38:30|63.36|60.56|63.39|60.59|63.39|60.59|63.36|60.56|0
1643236720000|2022-01-26 22:38:40|63.47|60.67|63.44|60.64|63.47|60.67|63.44|60.64|0
1643236740000|2022-01-26 22:39:00|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1643236750000|2022-01-26 22:39:10|63.62|60.82|63.62|60.82|63.62|60.82|63.62|60.82|0
1643236760000|2022-01-26 22:39:20|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1643236770000|2022-01-26 22:39:30|63.68|60.88|63.68|60.88|63.68|60.88|63.68|60.88|0
1643236790000|2022-01-26 22:39:50|63.66|60.86|63.66|60.86|63.66|60.86|63.66|60.86|0
1643236800000|2022-01-26 22:40:00|63.72|60.92|63.72|60.92|63.72|60.92|63.7|60.9|0
1643236810000|2022-01-26 22:40:10|63.8|61|63.87|61.07|63.87|61.07|63.8|61|0
1643236820000|2022-01-26 22:40:20|63.88|61.08|63.88|61.08|63.88|61.08|63.88|61.08|0
1643236830000|2022-01-26 22:40:30|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1643236850000|2022-01-26 22:40:50|63.78|60.98|63.78|60.98|63.78|60.98|63.78|60.98|0
1643236860000|2022-01-26 22:41:00|63.8|61|63.83|61.03|63.83|61.03|63.8|61|0
1643236870000|2022-01-26 22:41:10|63.82|61.02|63.9|61.1|63.9|61.1|63.82|61.02|0
1643236880000|2022-01-26 22:41:20|63.98|61.18|63.98|61.18|63.98|61.18|63.98|61.18|0
1643236890000|2022-01-26 22:41:30|63.99|61.19|63.99|61.19|63.99|61.19|63.99|61.19|0
1643236900000|2022-01-26 22:41:40|63.98|61.18|64|61.2|64|61.2|63.98|61.18|0
1643236910000|2022-01-26 22:41:50|64.05|61.25|64.1|61.3|64.24|61.44|64.05|61.25|0
1643236920000|2022-01-26 22:42:00|64.27|61.47|64.56|61.76|64.57|61.77|64.27|61.47|0
1643236930000|2022-01-26 22:42:10|64.52|61.72|64.51|61.71|64.52|61.72|64.51|61.71|0
1643236940000|2022-01-26 22:42:20|64.52|61.72|64.5|61.7|64.52|61.72|64.5|61.7|0
1643236950000|2022-01-26 22:42:30|64.45|61.65|64.34|61.54|64.45|61.65|64.34|61.54|0
1643236960000|2022-01-26 22:42:40|64.45|61.65|64.13|61.33|64.45|61.65|64.13|61.33|0
1643236970000|2022-01-26 22:42:50|64.21|61.41|64.17|61.37|64.21|61.41|64.17|61.37|0
1643236980000|2022-01-26 22:43:00|64.04|61.24|64.08|61.28|64.08|61.28|64.04|61.24|0
1643236990000|2022-01-26 22:43:10|64.07|61.27|64.23|61.43|64.26|61.46|64.07|61.27|0
1643237010000|2022-01-26 22:43:30|64.08|61.28|64.23|61.43|64.23|61.43|64.08|61.28|0
1643237020000|2022-01-26 22:43:40|64.29|61.49|64.29|61.49|64.29|61.49|64.29|61.49|0
1643237030000|2022-01-26 22:43:50|64.28|61.48|64.28|61.48|64.28|61.48|64.28|61.48|0
1643237040000|2022-01-26 22:44:00|64.25|61.45|64.23|61.43|64.25|61.45|64.23|61.43|0
1643237060000|2022-01-26 22:44:20|64.05|61.25|64.15|61.35|64.19|61.39|64.05|61.25|0
1643237070000|2022-01-26 22:44:30|64.13|61.33|64.12|61.32|64.13|61.33|64.12|61.32|0
1643237080000|2022-01-26 22:44:40|64.04|61.24|64.04|61.24|64.04|61.24|64.04|61.24|0
1643237090000|2022-01-26 22:44:50|64.2|61.4|64.12|61.32|64.2|61.4|64.12|61.32|0
1643237100000|2022-01-26 22:45:00|64.08|61.28|64.09|61.29|64.09|61.29|64.08|61.28|0
1643237110000|2022-01-26 22:45:10|64.05|61.25|64.05|61.25|64.05|61.25|64.05|61.25|0
1643237120000|2022-01-26 22:45:20|64.06|61.26|64.11|61.31|64.11|61.31|64.06|61.26|0
1643237130000|2022-01-26 22:45:30|64.14|61.34|64.18|61.38|64.18|61.38|64.14|61.34|0
1643237140000|2022-01-26 22:45:40|64.12|61.32|64.11|61.31|64.12|61.32|64.11|61.31|0
1643237150000|2022-01-26 22:45:50|64.05|61.25|64.02|61.22|64.05|61.25|64.02|61.22|0
1643237160000|2022-01-26 22:46:00|64|61.2|64|61.2|64|61.2|64|61.2|0
1643237170000|2022-01-26 22:46:10|64.02|61.22|64.02|61.22|64.02|61.22|64.02|61.22|0
1643237190000|2022-01-26 22:46:30|64|61.2|64|61.2|64|61.2|64|61.2|0
1643237200000|2022-01-26 22:46:40|63.98|61.18|63.94|61.14|63.98|61.18|63.94|61.14|0
1643237220000|2022-01-26 22:47:00|63.91|61.11|63.91|61.11|63.91|61.11|63.91|61.11|0
1643237240000|2022-01-26 22:47:20|63.88|61.08|63.91|61.11|63.91|61.11|63.88|61.08|0
1643237250000|2022-01-26 22:47:30|63.88|61.08|63.88|61.08|63.88|61.08|63.88|61.08|0
1643237260000|2022-01-26 22:47:40|63.91|61.11|63.91|61.11|63.91|61.11|63.9|61.1|0
1643237270000|2022-01-26 22:47:50|63.9|61.1|63.9|61.1|63.9|61.1|63.9|61.1|0
1643237290000|2022-01-26 22:48:10|63.87|61.07|63.86|61.06|63.87|61.07|63.86|61.06|0
1643237320000|2022-01-26 22:48:40|63.85|61.05|63.75|60.95|63.85|61.05|63.75|60.95|0
1643237330000|2022-01-26 22:48:50|63.83|61.03|63.78|60.98|63.86|61.06|63.78|60.98|0
1643237340000|2022-01-26 22:49:00|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1643237380000|2022-01-26 22:49:40|63.56|60.76|63.55|60.75|63.56|60.76|63.55|60.75|0
1643237390000|2022-01-26 22:49:50|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1643237400000|2022-01-26 22:50:00|63.59|60.79|63.59|60.79|63.59|60.79|63.59|60.79|0
1643237420000|2022-01-26 22:50:20|63.58|60.78|63.59|60.79|63.66|60.86|63.58|60.78|0
1643237440000|2022-01-26 22:50:40|63.58|60.78|63.55|60.75|63.58|60.78|63.55|60.75|0
1643237450000|2022-01-26 22:50:50|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1643237470000|2022-01-26 22:51:10|63.55|60.75|63.55|60.75|63.55|60.75|63.55|60.75|0
1643237480000|2022-01-26 22:51:20|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1643237490000|2022-01-26 22:51:30|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1643237500000|2022-01-26 22:51:40|63.55|60.75|63.5|60.7|63.55|60.75|63.5|60.7|0
1643237510000|2022-01-26 22:51:50|63.48|60.68|63.46|60.66|63.48|60.68|63.46|60.66|0
1643237520000|2022-01-26 22:52:00|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1643237530000|2022-01-26 22:52:10|63.51|60.71|63.51|60.71|63.51|60.71|63.47|60.67|0
1643237540000|2022-01-26 22:52:20|63.48|60.68|63.51|60.71|63.51|60.71|63.48|60.68|0
1643237550000|2022-01-26 22:52:30|63.63|60.83|63.58|60.78|63.63|60.83|63.58|60.78|0
1643237560000|2022-01-26 22:52:40|63.63|60.83|63.54|60.74|63.63|60.83|63.54|60.74|0
1643237570000|2022-01-26 22:52:50|63.45|60.65|63.35|60.55|63.45|60.65|63.35|60.55|0
1643237580000|2022-01-26 22:53:00|63.3|60.5|63.22|60.42|63.38|60.58|63.22|60.42|0
1643237590000|2022-01-26 22:53:10|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1643237600000|2022-01-26 22:53:20|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1643237610000|2022-01-26 22:53:30|63.23|60.43|63.15|60.35|63.23|60.43|63.15|60.35|0
1643237650000|2022-01-26 22:54:10|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1643237680000|2022-01-26 22:54:40|63.15|60.35|63.13|60.33|63.15|60.35|63.13|60.33|0
1643237690000|2022-01-26 22:54:50|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1643237700000|2022-01-26 22:55:00|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1643237710000|2022-01-26 22:55:10|63.22|60.42|63.2|60.4|63.22|60.42|63.2|60.4|0
1643237760000|2022-01-26 22:56:00|63.21|60.41|63.19|60.39|63.21|60.41|63.19|60.39|0
1643237780000|2022-01-26 22:56:20|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1643237810000|2022-01-26 22:56:50|63.17|60.37|63.15|60.35|63.17|60.37|63.15|60.35|0
1643237820000|2022-01-26 22:57:00|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1643237830000|2022-01-26 22:57:10|63.21|60.41|63.26|60.46|63.26|60.46|63.21|60.41|0
1643237850000|2022-01-26 22:57:30|63.22|60.42|63.22|60.42|63.22|60.42|63.22|60.42|0
1643237860000|2022-01-26 22:57:40|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1643237870000|2022-01-26 22:57:50|63.22|60.42|62.99|60.19|63.22|60.42|62.83|60.03|0
1643237880000|2022-01-26 22:58:00|63|60.2|63|60.2|63|60.2|63|60.2|0
1643237890000|2022-01-26 22:58:10|63.07|60.27|63.08|60.28|63.08|60.28|63.07|60.27|0
1643237900000|2022-01-26 22:58:20|63.05|60.25|63.05|60.25|63.05|60.25|63.03|60.23|0
1643237910000|2022-01-26 22:58:30|63.07|60.27|63.09|60.29|63.09|60.29|63.07|60.27|0
1643237920000|2022-01-26 22:58:40|63.11|60.31|63.12|60.32|63.12|60.32|63.1|60.3|0
1643237930000|2022-01-26 22:58:50|63.03|60.23|63.13|60.33|63.13|60.33|63.03|60.23|0
1643237940000|2022-01-26 22:59:00|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1643237950000|2022-01-26 22:59:10|63.12|60.32|63.13|60.33|63.13|60.33|63.12|60.32|0
1643237960000|2022-01-26 22:59:20|63.12|60.32|63.09|60.29|63.12|60.32|63.09|60.29|0
1643237970000|2022-01-26 22:59:30|63.13|60.33|63.18|60.38|63.18|60.38|63.13|60.33|0
1643237980000|2022-01-26 22:59:40|63.38|60.58|63.4|60.6|63.4|60.6|63.38|60.58|0
1643237990000|2022-01-26 22:59:50|63.32|60.52|63.4|60.6|63.4|60.6|63.32|60.52|0
1643238000000|2022-01-26 23:00:00|64.31|61.51|65.12|62.32|65.12|62.32|64.31|61.51|0
1643238010000|2022-01-26 23:00:10|65.33|62.53|65.51|62.71|65.56|62.76|65.33|62.53|0
1643238020000|2022-01-26 23:00:20|65.15|62.35|64.57|61.77|65.15|62.35|64.46|61.66|0
1643238030000|2022-01-26 23:00:30|64.51|61.71|64.2|61.4|64.57|61.77|64.2|61.4|0
1643238040000|2022-01-26 23:00:40|64.23|61.43|63.56|60.76|64.23|61.43|63.56|60.76|0
1643238050000|2022-01-26 23:00:50|63.79|60.99|64.05|61.25|64.14|61.34|63.79|60.99|0
1643238060000|2022-01-26 23:01:00|64.14|61.34|64.25|61.45|64.25|61.45|64.14|61.34|0
1643238070000|2022-01-26 23:01:10|64.28|61.48|64.4|61.6|64.4|61.6|64.25|61.45|0
1643238080000|2022-01-26 23:01:20|64.77|61.97|64.34|61.54|64.77|61.97|64.34|61.54|0
1643238090000|2022-01-26 23:01:30|64.28|61.48|64.57|61.77|64.57|61.77|64.28|61.48|0
1643238100000|2022-01-26 23:01:40|64.51|61.71|64.57|61.77|64.57|61.77|64.51|61.71|0
1643238110000|2022-01-26 23:01:50|64.51|61.71|64.51|61.71|64.51|61.71|64.51|61.71|0
1643238120000|2022-01-26 23:02:00|64.57|61.77|65.5|62.7|65.5|62.7|64.57|61.77|0
1643238130000|2022-01-26 23:02:10|65.56|62.76|66.27|63.47|66.27|63.47|65.56|62.76|0
1643238140000|2022-01-26 23:02:20|66.45|63.65|66.18|63.38|66.77|63.97|66.18|63.38|0
1643238150000|2022-01-26 23:02:30|65.94|63.14|66.21|63.41|66.21|63.41|65.94|63.14|0
1643238160000|2022-01-26 23:02:40|66.77|63.97|66.27|63.47|66.77|63.97|66.27|63.47|0
1643238170000|2022-01-26 23:02:50|66.47|63.67|66.21|63.41|66.59|63.79|66.21|63.41|0
1643238180000|2022-01-26 23:03:00|66.03|63.23|65.74|62.94|66.03|63.23|65.74|62.94|0
1643238190000|2022-01-26 23:03:10|65.71|62.91|65.74|62.94|65.74|62.94|65.68|62.88|0
1643238200000|2022-01-26 23:03:20|66.09|63.29|66.09|63.29|66.09|63.29|66.09|63.29|0
1643238210000|2022-01-26 23:03:30|65.97|63.17|65.74|62.94|65.97|63.17|65.74|62.94|0
1643238220000|2022-01-26 23:03:40|65.68|62.88|65.68|62.88|65.74|62.94|65.68|62.88|0
1643238230000|2022-01-26 23:03:50|65.74|62.94|65.74|62.94|65.74|62.94|65.74|62.94|0
1643238240000|2022-01-26 23:04:00|65.65|62.85|65.71|62.91|65.74|62.94|65.65|62.85|0
1643238250000|2022-01-26 23:04:10|65.56|62.76|64.95|62.15|65.56|62.76|64.95|62.15|0
1643238260000|2022-01-26 23:04:20|65.06|62.26|65.01|62.21|65.06|62.26|64.89|62.09|0
1643238270000|2022-01-26 23:04:30|65.12|62.32|65.01|62.21|65.12|62.32|65.01|62.21|0
1643238280000|2022-01-26 23:04:40|64.89|62.09|65.24|62.44|65.24|62.44|64.89|62.09|0
1643238290000|2022-01-26 23:04:50|65.06|62.26|65.39|62.59|65.39|62.59|65.06|62.26|0
1643238300000|2022-01-26 23:05:00|65.36|62.56|65.39|62.59|65.39|62.59|65.36|62.56|0
1643238310000|2022-01-26 23:05:10|65.33|62.53|65.44|62.64|65.44|62.64|65.24|62.44|0
1643238320000|2022-01-26 23:05:20|65.39|62.59|65.27|62.47|65.39|62.59|65.27|62.47|0
1643238330000|2022-01-26 23:05:30|65.21|62.41|65.09|62.29|65.21|62.41|65.09|62.29|0
1643238340000|2022-01-26 23:05:40|64.98|62.18|65.18|62.38|65.18|62.38|64.98|62.18|0
1643238350000|2022-01-26 23:05:50|65.59|62.79|65.56|62.76|65.59|62.79|65.53|62.73|0
1643238360000|2022-01-26 23:06:00|65.62|62.82|65.68|62.88|65.68|62.88|65.59|62.79|0
1643238370000|2022-01-26 23:06:10|65.59|62.79|65.86|63.06|65.86|63.06|65.59|62.79|0
1643238380000|2022-01-26 23:06:20|66|63.2|65.85|63.05|66|63.2|65.85|63.05|0
1643238390000|2022-01-26 23:06:30|65.77|62.97|65.71|62.91|65.77|62.97|65.53|62.73|0
1643238400000|2022-01-26 23:06:40|65.82|63.02|66|63.2|66|63.2|65.82|63.02|0
1643238410000|2022-01-26 23:06:50|65.94|63.14|65.97|63.17|66.03|63.23|65.94|63.14|0
1643238420000|2022-01-26 23:07:00|66.03|63.23|66.03|63.23|66.03|63.23|66.03|63.23|0
1643238430000|2022-01-26 23:07:10|65.97|63.17|66.03|63.23|66.09|63.29|65.97|63.17|0
1643238440000|2022-01-26 23:07:20|66.15|63.35|66.27|63.47|66.27|63.47|66.15|63.35|0
1643238450000|2022-01-26 23:07:30|66.33|63.53|66.33|63.53|66.35|63.55|66.27|63.47|0
1643238460000|2022-01-26 23:07:40|66.21|63.41|66.27|63.47|66.39|63.59|66.21|63.41|0
1643238470000|2022-01-26 23:07:50|66.35|63.55|66.3|63.5|66.39|63.59|66.27|63.47|0
1643238480000|2022-01-26 23:08:00|66.33|63.53|66.24|63.44|66.33|63.53|66.21|63.41|0
1643238490000|2022-01-26 23:08:10|66.21|63.41|66.09|63.29|66.21|63.41|66.09|63.29|0
1643238500000|2022-01-26 23:08:20|66.21|63.41|66.27|63.47|66.27|63.47|66.21|63.41|0
1643238510000|2022-01-26 23:08:30|66.33|63.53|66.35|63.55|66.35|63.55|66.33|63.53|0
1643238520000|2022-01-26 23:08:40|66.33|63.53|66.74|63.94|66.74|63.94|66.33|63.53|0
1643238530000|2022-01-26 23:08:50|66.8|64|67.22|64.42|67.22|64.42|66.8|64|0
1643238540000|2022-01-26 23:09:00|67.4|64.6|67.52|64.72|67.52|64.72|67.4|64.6|0
1643238550000|2022-01-26 23:09:10|67.28|64.48|67.04|64.24|67.28|64.48|67.01|64.21|0
1643238560000|2022-01-26 23:09:20|67.13|64.33|67.13|64.33|67.13|64.33|67.1|64.3|0
1643238570000|2022-01-26 23:09:30|67.28|64.48|67.16|64.36|67.31|64.51|67.16|64.36|0
1643238580000|2022-01-26 23:09:40|67.19|64.39|67.58|64.78|67.58|64.78|67.19|64.39|0
1643238590000|2022-01-26 23:09:50|67.76|64.96|67.7|64.9|67.76|64.96|67.7|64.9|0
1643238600000|2022-01-26 23:10:00|67.88|65.08|67.76|64.96|68|65.2|67.76|64.96|0
1643238610000|2022-01-26 23:10:10|67.82|65.02|67.82|65.02|67.84|65.04|67.78|64.98|0
1643238620000|2022-01-26 23:10:20|67.7|64.9|67.6|64.8|67.7|64.9|67.6|64.8|0
1643238630000|2022-01-26 23:10:30|67.58|64.78|67.82|65.02|67.82|65.02|67.58|64.78|0
1643238640000|2022-01-26 23:10:40|67.97|65.17|67.66|64.86|68|65.2|67.64|64.84|0
1643238650000|2022-01-26 23:10:50|67.7|64.9|67.16|64.36|67.7|64.9|67.16|64.36|0
1643238660000|2022-01-26 23:11:00|67.1|64.3|67.1|64.3|67.16|64.36|67.1|64.3|0
1643238670000|2022-01-26 23:11:10|67.13|64.33|67.25|64.45|67.25|64.45|67.1|64.3|0
1643238680000|2022-01-26 23:11:20|67.34|64.54|67.46|64.66|67.46|64.66|67.34|64.54|0
1643238690000|2022-01-26 23:11:30|67.48|64.68|67.48|64.68|67.48|64.68|67.4|64.6|0
1643238700000|2022-01-26 23:11:40|67.34|64.54|67.3|64.5|67.34|64.54|67.22|64.42|0
1643238710000|2022-01-26 23:11:50|67.42|64.62|67.34|64.54|67.42|64.62|67.22|64.42|0
1643238720000|2022-01-26 23:12:00|67.24|64.44|67.1|64.3|67.24|64.44|67.1|64.3|0
1643238730000|2022-01-26 23:12:10|67.04|64.24|66.92|64.12|67.04|64.24|66.92|64.12|0
1643238740000|2022-01-26 23:12:20|66.95|64.15|66.8|64|67.01|64.21|66.8|64|0
1643238750000|2022-01-26 23:12:30|66.92|64.12|67.04|64.24|67.04|64.24|66.86|64.06|0
1643238760000|2022-01-26 23:12:40|67.1|64.3|67.3|64.5|67.34|64.54|67.1|64.3|0
1643238770000|2022-01-26 23:12:50|67.13|64.33|67.1|64.3|67.13|64.33|66.95|64.15|0
1643238780000|2022-01-26 23:13:00|67.16|64.36|67.13|64.33|67.22|64.42|67.13|64.33|0
1643238790000|2022-01-26 23:13:10|67.24|64.44|67.45|64.65|67.48|64.68|67.24|64.44|0
1643238800000|2022-01-26 23:13:20|67.51|64.71|67.57|64.77|67.57|64.77|67.51|64.71|0
1643238810000|2022-01-26 23:13:30|67.3|64.5|67.36|64.56|67.36|64.56|67.3|64.5|0
1643238820000|2022-01-26 23:13:40|67.34|64.54|67.3|64.5|67.34|64.54|67.28|64.48|0
1643238830000|2022-01-26 23:13:50|67.36|64.56|67.45|64.65|67.51|64.71|67.36|64.56|0
1643238840000|2022-01-26 23:14:00|67.51|64.71|67.18|64.38|67.51|64.71|67.18|64.38|0
1643238850000|2022-01-26 23:14:10|67.22|64.42|67.16|64.36|67.22|64.42|67.12|64.32|0
1643238860000|2022-01-26 23:14:20|67.18|64.38|67.57|64.77|67.57|64.77|67.18|64.38|0
1643238870000|2022-01-26 23:14:30|67.54|64.74|67.51|64.71|67.54|64.74|67.45|64.65|0
1643238880000|2022-01-26 23:14:40|67.45|64.65|67.22|64.42|67.45|64.65|67.22|64.42|0
1643238890000|2022-01-26 23:14:50|67.18|64.38|67.51|64.71|67.51|64.71|67.18|64.38|0
1643238900000|2022-01-26 23:15:00|67.39|64.59|67.27|64.47|67.39|64.59|67.27|64.47|0
1643238910000|2022-01-26 23:15:10|67.33|64.53|67.42|64.62|67.42|64.62|67.33|64.53|0
1643238920000|2022-01-26 23:15:20|67.36|64.56|67.63|64.83|67.63|64.83|67.36|64.56|0
1643238930000|2022-01-26 23:15:30|67.81|65.01|67.72|64.92|67.81|65.01|67.69|64.89|0
1643238940000|2022-01-26 23:15:40|67.66|64.86|67.81|65.01|67.81|65.01|67.66|64.86|0
1643238950000|2022-01-26 23:15:50|67.84|65.04|67.9|65.1|67.9|65.1|67.72|64.92|0
1643238960000|2022-01-26 23:16:00|67.78|64.98|67.69|64.89|67.78|64.98|67.69|64.89|0
1643238970000|2022-01-26 23:16:10|67.54|64.74|67.27|64.47|67.54|64.74|67.27|64.47|0
1643238980000|2022-01-26 23:16:20|67.39|64.59|67.42|64.62|67.45|64.65|67.39|64.59|0
1643238990000|2022-01-26 23:16:30|67.63|64.83|67.48|64.68|67.63|64.83|67.48|64.68|0
1643239000000|2022-01-26 23:16:40|67.45|64.65|67.33|64.53|67.45|64.65|67.33|64.53|0
1643239010000|2022-01-26 23:16:50|67.39|64.59|67.27|64.47|67.39|64.59|67.27|64.47|0
1643239020000|2022-01-26 23:17:00|67.21|64.41|67.12|64.32|67.21|64.41|67.12|64.32|0
1643239030000|2022-01-26 23:17:10|67.21|64.41|67.09|64.29|67.21|64.41|67.09|64.29|0
1643239040000|2022-01-26 23:17:20|67.04|64.24|66.89|64.09|67.04|64.24|66.89|64.09|0
1643239050000|2022-01-26 23:17:30|66.98|64.18|66.94|64.14|66.98|64.18|66.92|64.12|0
1643239060000|2022-01-26 23:17:40|66.86|64.06|66.92|64.12|66.92|64.12|66.86|64.06|0
1643239070000|2022-01-26 23:17:50|66.98|64.18|66.92|64.12|66.98|64.18|66.88|64.08|0
1643239080000|2022-01-26 23:18:00|66.86|64.06|66.77|63.97|66.88|64.08|66.74|63.94|0
1643239090000|2022-01-26 23:18:10|66.74|63.94|66.71|63.91|66.74|63.94|66.68|63.88|0
1643239100000|2022-01-26 23:18:20|66.74|63.94|66.62|63.82|66.74|63.94|66.62|63.82|0
1643239110000|2022-01-26 23:18:30|66.56|63.76|66.38|63.58|66.56|63.76|66.38|63.58|0
1643239120000|2022-01-26 23:18:40|66.26|63.46|66.32|63.52|66.32|63.52|66.26|63.46|0
1643239130000|2022-01-26 23:18:50|66.41|63.61|66.44|63.64|66.44|63.64|66.38|63.58|0
1643239140000|2022-01-26 23:19:00|66.38|63.58|66.32|63.52|66.38|63.58|66.32|63.52|0
1643239150000|2022-01-26 23:19:10|66.14|63.34|66.17|63.37|66.17|63.37|66.09|63.29|0
1643239160000|2022-01-26 23:19:20|66.09|63.29|66.14|63.34|66.14|63.34|66.03|63.23|0
1643239170000|2022-01-26 23:19:30|66.32|63.52|66.38|63.58|66.38|63.58|66.32|63.52|0
1643239180000|2022-01-26 23:19:40|66.41|63.61|66.5|63.7|66.5|63.7|66.38|63.58|0
1643239190000|2022-01-26 23:19:50|66.47|63.67|66.59|63.79|66.62|63.82|66.47|63.67|0
1643239200000|2022-01-26 23:20:00|66.56|63.76|66.68|63.88|66.68|63.88|66.56|63.76|0
1643239210000|2022-01-26 23:20:10|66.86|64.06|66.91|64.11|66.91|64.11|66.82|64.02|0
1643239220000|2022-01-26 23:20:20|66.94|64.14|66.86|64.06|66.94|64.14|66.86|64.06|0
1643239230000|2022-01-26 23:20:30|67.09|64.29|67.21|64.41|67.27|64.47|67.09|64.29|0
1643239240000|2022-01-26 23:20:40|67.39|64.59|67.27|64.47|67.39|64.59|67.27|64.47|0
1643239250000|2022-01-26 23:20:50|67.15|64.35|67.27|64.47|67.36|64.56|67.15|64.35|0
1643239260000|2022-01-26 23:21:00|67.21|64.41|67.39|64.59|67.39|64.59|67.21|64.41|0
1643239270000|2022-01-26 23:21:10|67.45|64.65|67.36|64.56|67.45|64.65|67.36|64.56|0
1643239280000|2022-01-26 23:21:20|67.3|64.5|67.39|64.59|67.39|64.59|67.3|64.5|0
1643239290000|2022-01-26 23:21:30|67.36|64.56|67.21|64.41|67.36|64.56|67.21|64.41|0
1643239300000|2022-01-26 23:21:40|67.24|64.44|67.36|64.56|67.36|64.56|67.24|64.44|0
1643239310000|2022-01-26 23:21:50|67.27|64.47|67.3|64.5|67.3|64.5|67.27|64.47|0
1643239320000|2022-01-26 23:22:00|67.27|64.47|67.27|64.47|67.27|64.47|67.24|64.44|0
1643239330000|2022-01-26 23:22:10|67.33|64.53|67.51|64.71|67.51|64.71|67.33|64.53|0
1643239340000|2022-01-26 23:22:20|67.42|64.62|67.42|64.62|67.42|64.62|67.42|64.62|0
1643239350000|2022-01-26 23:22:30|67.33|64.53|67.03|64.23|67.33|64.53|67.03|64.23|0
1643239360000|2022-01-26 23:22:40|67|64.2|66.97|64.17|67|64.2|66.97|64.17|0
1643239370000|2022-01-26 23:22:50|67|64.2|67.15|64.35|67.15|64.35|67|64.2|0
1643239380000|2022-01-26 23:23:00|67.09|64.29|67.12|64.32|67.18|64.38|67.09|64.29|0
1643239390000|2022-01-26 23:23:10|67.09|64.29|67.12|64.32|67.15|64.35|67.09|64.29|0
1643239400000|2022-01-26 23:23:20|67.03|64.23|67.09|64.29|67.09|64.29|67.03|64.23|0
1643239410000|2022-01-26 23:23:30|67.21|64.41|67.45|64.65|67.51|64.71|67.21|64.41|0
1643239420000|2022-01-26 23:23:40|67.42|64.62|67.51|64.71|67.51|64.71|67.42|64.62|0
1643239430000|2022-01-26 23:23:50|67.45|64.65|67.3|64.5|67.45|64.65|67.27|64.47|0
1643239440000|2022-01-26 23:24:00|67.36|64.56|67.36|64.56|67.45|64.65|67.36|64.56|0
1643239450000|2022-01-26 23:24:10|67.33|64.53|67.27|64.47|67.45|64.65|67.27|64.47|0
1643239460000|2022-01-26 23:24:20|67.24|64.44|67.18|64.38|67.24|64.44|67.18|64.38|0
1643239470000|2022-01-26 23:24:30|67.15|64.35|67.21|64.41|67.21|64.41|67.15|64.35|0
1643239480000|2022-01-26 23:24:40|67.18|64.38|67.09|64.29|67.18|64.38|67.09|64.29|0
1643239490000|2022-01-26 23:24:50|67.12|64.32|67|64.2|67.15|64.35|67|64.2|0
1643239500000|2022-01-26 23:25:00|67.03|64.23|67.03|64.23|67.03|64.23|66.91|64.11|0
1643239510000|2022-01-26 23:25:10|67.09|64.29|66.91|64.11|67.09|64.29|66.91|64.11|0
1643239520000|2022-01-26 23:25:20|66.97|64.17|67|64.2|67.03|64.23|66.97|64.17|0
1643239530000|2022-01-26 23:25:30|66.97|64.17|66.97|64.17|67|64.2|66.97|64.17|0
1643239540000|2022-01-26 23:25:40|67.06|64.26|67.06|64.26|67.12|64.32|67.03|64.23|0
1643239550000|2022-01-26 23:25:50|67.03|64.23|66.91|64.11|67.03|64.23|66.91|64.11|0
1643239570000|2022-01-26 23:26:10|66.94|64.14|67.03|64.23|67.03|64.23|66.91|64.11|0
1643239580000|2022-01-26 23:26:20|67|64.2|67.06|64.26|67.06|64.26|67|64.2|0
1643239590000|2022-01-26 23:26:30|67.21|64.41|67.27|64.47|67.3|64.5|67.21|64.41|0
1643239600000|2022-01-26 23:26:40|67.72|64.92|67.48|64.68|67.81|65.01|67.48|64.68|0
1643239610000|2022-01-26 23:26:50|67.39|64.59|67.36|64.56|67.39|64.59|67.36|64.56|0
1643239620000|2022-01-26 23:27:00|67.27|64.47|67.12|64.32|67.27|64.47|67.12|64.32|0
1643239630000|2022-01-26 23:27:10|67|64.2|66.88|64.08|67|64.2|66.88|64.08|0
1643239640000|2022-01-26 23:27:20|66.91|64.11|66.94|64.14|67.06|64.26|66.91|64.11|0
1643239650000|2022-01-26 23:27:30|66.85|64.05|66.85|64.05|66.91|64.11|66.85|64.05|0
1643239660000|2022-01-26 23:27:40|66.91|64.11|66.88|64.08|66.91|64.11|66.88|64.08|0
1643239670000|2022-01-26 23:27:50|66.85|64.05|66.76|63.96|66.85|64.05|66.76|63.96|0
1643239680000|2022-01-26 23:28:00|66.73|63.93|66.7|63.9|66.76|63.96|66.7|63.9|0
1643239690000|2022-01-26 23:28:10|66.67|63.87|66.61|63.81|66.67|63.87|66.61|63.81|0
1643239700000|2022-01-26 23:28:20|66.67|63.87|66.67|63.87|66.67|63.87|66.67|63.87|0
1643239710000|2022-01-26 23:28:30|66.73|63.93|66.73|63.93|66.73|63.93|66.73|63.93|0
1643239720000|2022-01-26 23:28:40|66.7|63.9|66.7|63.9|66.7|63.9|66.64|63.84|0
1643239730000|2022-01-26 23:28:50|66.52|63.72|66.5|63.7|66.52|63.72|66.5|63.7|0
1643239740000|2022-01-26 23:29:00|66.67|63.87|66.61|63.81|66.67|63.87|66.61|63.81|0
1643239750000|2022-01-26 23:29:10|66.67|63.87|66.73|63.93|66.73|63.93|66.67|63.87|0
1643239760000|2022-01-26 23:29:20|67.12|64.32|67.21|64.41|67.21|64.41|67.12|64.32|0
1643239770000|2022-01-26 23:29:30|67.27|64.47|67.33|64.53|67.39|64.59|67.27|64.47|0
1643239780000|2022-01-26 23:29:40|67.3|64.5|67.39|64.59|67.39|64.59|67.3|64.5|0
1643239790000|2022-01-26 23:29:50|67.36|64.56|67.45|64.65|67.45|64.65|67.27|64.47|0
1643239800000|2022-01-26 23:30:00|67.51|64.71|67.66|64.86|67.66|64.86|67.51|64.71|0
1643239810000|2022-01-26 23:30:10|67.63|64.83|67.69|64.89|67.69|64.89|67.63|64.83|0
1643239820000|2022-01-26 23:30:20|67.72|64.92|67.93|65.13|67.99|65.19|67.72|64.92|0
1643239830000|2022-01-26 23:30:30|68.17|65.37|68.17|65.37|68.17|65.37|68.17|65.37|0
1643239840000|2022-01-26 23:30:40|68.14|65.34|68.2|65.4|68.2|65.4|68.11|65.31|0
1643239850000|2022-01-26 23:30:50|68.29|65.49|68.23|65.43|68.35|65.55|68.2|65.4|0
1643239860000|2022-01-26 23:31:00|68.26|65.46|68.35|65.55|68.41|65.61|68.26|65.46|0
1643239870000|2022-01-26 23:31:10|68.41|65.61|68.26|65.46|68.41|65.61|68.26|65.46|0
1643239880000|2022-01-26 23:31:20|68.2|65.4|67.99|65.19|68.2|65.4|67.99|65.19|0
1643239890000|2022-01-26 23:31:30|68.05|65.25|67.99|65.19|68.05|65.25|67.99|65.19|0
1643239900000|2022-01-26 23:31:40|68.05|65.25|67.99|65.19|68.05|65.25|67.99|65.19|0
1643239910000|2022-01-26 23:31:50|68.11|65.31|67.99|65.19|68.11|65.31|67.99|65.19|0
1643239920000|2022-01-26 23:32:00|67.96|65.16|67.93|65.13|67.96|65.16|67.93|65.13|0
1643239930000|2022-01-26 23:32:10|67.81|65.01|67.75|64.95|67.93|65.13|67.75|64.95|0
1643239940000|2022-01-26 23:32:20|67.81|65.01|67.87|65.07|67.87|65.07|67.75|64.95|0
1643239950000|2022-01-26 23:32:30|67.99|65.19|68.23|65.43|68.23|65.43|67.99|65.19|0
1643239960000|2022-01-26 23:32:40|68.35|65.55|68.35|65.55|68.35|65.55|68.23|65.43|0
1643239970000|2022-01-26 23:32:50|68.32|65.52|68.29|65.49|68.35|65.55|68.29|65.49|0
1643239980000|2022-01-26 23:33:00|68.32|65.52|68.32|65.52|68.32|65.52|68.32|65.52|0
1643239990000|2022-01-26 23:33:10|68.29|65.49|68.08|65.28|68.29|65.49|68.08|65.28|0
1643240000000|2022-01-26 23:33:20|68.11|65.31|68.11|65.31|68.11|65.31|68.05|65.25|0
1643240010000|2022-01-26 23:33:30|68.26|65.46|68.29|65.49|68.35|65.55|68.26|65.46|0
1643240020000|2022-01-26 23:33:40|68.2|65.4|68.35|65.55|68.35|65.55|68.2|65.4|0
1643240030000|2022-01-26 23:33:50|68.41|65.61|68.41|65.61|68.41|65.61|68.38|65.58|0
1643240040000|2022-01-26 23:34:00|68.44|65.64|68.59|65.79|68.59|65.79|68.44|65.64|0
1643240050000|2022-01-26 23:34:10|68.68|65.88|68.77|65.97|68.77|65.97|68.68|65.88|0
1643240060000|2022-01-26 23:34:20|68.65|65.85|68.71|65.91|68.77|65.97|68.62|65.82|0
1643240070000|2022-01-26 23:34:30|68.83|66.03|68.71|65.91|68.83|66.03|68.71|65.91|0
1643240080000|2022-01-26 23:34:40|68.8|66|68.65|65.85|68.8|66|68.65|65.85|0
1643240090000|2022-01-26 23:34:50|68.59|65.79|68.47|65.67|68.59|65.79|68.47|65.67|0
1643240100000|2022-01-26 23:35:00|68.41|65.61|68.41|65.61|68.41|65.61|68.41|65.61|0
1643240110000|2022-01-26 23:35:10|68.53|65.73|68.53|65.73|68.53|65.73|68.53|65.73|0
1643240120000|2022-01-26 23:35:20|68.65|65.85|68.59|65.79|68.65|65.85|68.59|65.79|0
1643240130000|2022-01-26 23:35:30|68.53|65.73|68.29|65.49|68.53|65.73|68.29|65.49|0
1643240140000|2022-01-26 23:35:40|68.59|65.79|68.59|65.79|68.59|65.79|68.59|65.79|0
1643240150000|2022-01-26 23:35:50|68.44|65.64|68.47|65.67|68.47|65.67|68.35|65.55|0
1643240160000|2022-01-26 23:36:00|68.41|65.61|68.41|65.61|68.41|65.61|68.41|65.61|0
1643240170000|2022-01-26 23:36:10|68.38|65.58|68.41|65.61|68.41|65.61|68.35|65.55|0
1643240180000|2022-01-26 23:36:20|68.47|65.67|68.5|65.7|68.5|65.7|68.47|65.67|0
1643240190000|2022-01-26 23:36:30|68.47|65.67|68.47|65.67|68.47|65.67|68.47|65.67|0
1643240200000|2022-01-26 23:36:40|68.53|65.73|68.65|65.85|68.65|65.85|68.53|65.73|0
1643240210000|2022-01-26 23:36:50|68.68|65.88|68.65|65.85|68.68|65.88|68.65|65.85|0
1643240220000|2022-01-26 23:37:00|68.62|65.82|68.53|65.73|68.62|65.82|68.53|65.73|0
1643240230000|2022-01-26 23:37:10|68.68|65.88|68.65|65.85|68.68|65.88|68.65|65.85|0
1643240240000|2022-01-26 23:37:20|68.59|65.79|68.53|65.73|68.65|65.85|68.53|65.73|0
1643240250000|2022-01-26 23:37:30|68.59|65.79|68.53|65.73|68.59|65.79|68.53|65.73|0
1643240260000|2022-01-26 23:37:40|68.5|65.7|68.17|65.37|68.5|65.7|68.17|65.37|0
1643240270000|2022-01-26 23:37:50|68.29|65.49|68.17|65.37|68.29|65.49|68.17|65.37|0
1643240280000|2022-01-26 23:38:00|68.29|65.49|68.35|65.55|68.35|65.55|68.29|65.49|0
1643240290000|2022-01-26 23:38:10|68.29|65.49|68.23|65.43|68.29|65.49|68.23|65.43|0
1643240300000|2022-01-26 23:38:20|68.17|65.37|68.11|65.31|68.17|65.37|68.11|65.31|0
1643240310000|2022-01-26 23:38:30|67.99|65.19|67.81|65.01|67.99|65.19|67.81|65.01|0
1643240320000|2022-01-26 23:38:40|67.87|65.07|67.93|65.13|67.93|65.13|67.87|65.07|0
1643240330000|2022-01-26 23:38:50|68.01|65.21|67.99|65.19|68.05|65.25|67.99|65.19|0
1643240340000|2022-01-26 23:39:00|68.05|65.25|68.05|65.25|68.11|65.31|68.05|65.25|0
1643240350000|2022-01-26 23:39:10|68.11|65.31|68.05|65.25|68.11|65.31|68.05|65.25|0
1643240360000|2022-01-26 23:39:20|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1643240370000|2022-01-26 23:39:30|67.93|65.13|67.93|65.13|67.93|65.13|67.87|65.07|0
1643240380000|2022-01-26 23:39:40|67.86|65.06|67.93|65.13|67.93|65.13|67.83|65.03|0
1643240390000|2022-01-26 23:39:50|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1643240400000|2022-01-26 23:40:00|67.89|65.09|67.86|65.06|67.99|65.19|67.86|65.06|0
1643240410000|2022-01-26 23:40:10|67.92|65.12|68.05|65.25|68.05|65.25|67.92|65.12|0
1643240420000|2022-01-26 23:40:20|67.99|65.19|67.92|65.12|67.99|65.19|67.92|65.12|0
1643240430000|2022-01-26 23:40:30|67.8|65|67.8|65|67.86|65.06|67.8|65|0
1643240440000|2022-01-26 23:40:40|67.83|65.03|67.86|65.06|67.86|65.06|67.8|65|0
1643240450000|2022-01-26 23:40:50|67.8|65|67.68|64.88|67.8|65|67.68|64.88|0
1643240460000|2022-01-26 23:41:00|67.74|64.94|67.59|64.79|67.74|64.94|67.59|64.79|0
1643240470000|2022-01-26 23:41:10|67.56|64.76|67.62|64.82|67.62|64.82|67.44|64.64|0
1643240480000|2022-01-26 23:41:20|67.68|64.88|67.77|64.97|67.77|64.97|67.62|64.82|0
1643240490000|2022-01-26 23:41:30|67.92|65.12|67.74|64.94|67.92|65.12|67.74|64.94|0
1643240500000|2022-01-26 23:41:40|67.8|65|67.83|65.03|67.83|65.03|67.8|65|0
1643240510000|2022-01-26 23:41:50|67.86|65.06|67.8|65|67.98|65.18|67.8|65|0
1643240520000|2022-01-26 23:42:00|67.86|65.06|67.77|64.97|67.86|65.06|67.71|64.91|0
1643240530000|2022-01-26 23:42:10|67.8|65|67.8|65|67.8|65|67.74|64.94|0
1643240540000|2022-01-26 23:42:20|67.74|64.94|67.71|64.91|67.74|64.94|67.71|64.91|0
1643240550000|2022-01-26 23:42:30|67.8|65|67.86|65.06|67.92|65.12|67.8|65|0
1643240560000|2022-01-26 23:42:40|67.8|65|67.74|64.94|67.8|65|67.74|64.94|0
1643240570000|2022-01-26 23:42:50|67.86|65.06|68.16|65.36|68.16|65.36|67.86|65.06|0
1643240580000|2022-01-26 23:43:00|68.13|65.33|67.95|65.15|68.13|65.33|67.95|65.15|0
1643240590000|2022-01-26 23:43:10|67.86|65.06|67.86|65.06|67.86|65.06|67.83|65.03|0
1643240600000|2022-01-26 23:43:20|67.92|65.12|68.19|65.39|68.19|65.39|67.92|65.12|0
1643240610000|2022-01-26 23:43:30|68.01|65.21|67.92|65.12|68.01|65.21|67.86|65.06|0
1643240620000|2022-01-26 23:43:40|67.95|65.15|68.04|65.24|68.1|65.3|67.95|65.15|0
1643240630000|2022-01-26 23:43:50|68.1|65.3|68.04|65.24|68.1|65.3|67.98|65.18|0
1643240640000|2022-01-26 23:44:00|68.01|65.21|68.04|65.24|68.07|65.27|68.01|65.21|0
1643240650000|2022-01-26 23:44:10|67.92|65.12|67.86|65.06|67.95|65.15|67.86|65.06|0
1643240660000|2022-01-26 23:44:20|67.92|65.12|67.98|65.18|67.98|65.18|67.89|65.09|0
1643240670000|2022-01-26 23:44:30|67.95|65.15|67.92|65.12|67.95|65.15|67.92|65.12|0
1643240680000|2022-01-26 23:44:40|67.89|65.09|67.98|65.18|67.98|65.18|67.89|65.09|0
1643240690000|2022-01-26 23:44:50|67.89|65.09|67.8|65|67.89|65.09|67.8|65|0
1643240700000|2022-01-26 23:45:00|67.86|65.06|68.28|65.48|68.35|65.55|67.86|65.06|0
1643240710000|2022-01-26 23:45:10|68.19|65.39|68.31|65.51|68.35|65.55|68.19|65.39|0
1643240720000|2022-01-26 23:45:20|68.22|65.42|68.22|65.42|68.28|65.48|68.22|65.42|0
1643240730000|2022-01-26 23:45:30|68.25|65.45|68.28|65.48|68.35|65.55|68.25|65.45|0
1643240740000|2022-01-26 23:45:40|68.16|65.36|68.28|65.48|68.31|65.51|68.16|65.36|0
1643240750000|2022-01-26 23:45:50|68.16|65.36|68.1|65.3|68.16|65.36|68.1|65.3|0
1643240760000|2022-01-26 23:46:00|68.07|65.27|68.34|65.54|68.35|65.55|68.07|65.27|0
1643240770000|2022-01-26 23:46:10|68.41|65.61|68.34|65.54|68.43|65.63|68.34|65.54|0
1643240780000|2022-01-26 23:46:20|68.37|65.57|68.37|65.57|68.37|65.57|68.28|65.48|0
1643240790000|2022-01-26 23:46:30|68.34|65.54|68.37|65.57|68.41|65.61|68.34|65.54|0
1643240800000|2022-01-26 23:46:40|68.34|65.54|68.34|65.54|68.34|65.54|68.25|65.45|0
1643240810000|2022-01-26 23:46:50|68.37|65.57|68.43|65.63|68.43|65.63|68.34|65.54|0
1643240820000|2022-01-26 23:47:00|68.49|65.69|68.49|65.69|68.49|65.69|68.49|65.69|0
1643240830000|2022-01-26 23:47:10|68.41|65.61|68.16|65.36|68.41|65.61|68.16|65.36|0
1643240840000|2022-01-26 23:47:20|68.04|65.24|68.1|65.3|68.13|65.33|68.04|65.24|0
1643240850000|2022-01-26 23:47:30|68.07|65.27|67.98|65.18|68.07|65.27|67.92|65.12|0
1643240860000|2022-01-26 23:47:40|68.01|65.21|67.86|65.06|68.01|65.21|67.86|65.06|0
1643240870000|2022-01-26 23:47:50|67.89|65.09|68.04|65.24|68.04|65.24|67.89|65.09|0
1643240880000|2022-01-26 23:48:00|68.16|65.36|68.25|65.45|68.25|65.45|68.16|65.36|0
1643240890000|2022-01-26 23:48:10|68.4|65.6|68.37|65.57|68.4|65.6|68.34|65.54|0
1643240900000|2022-01-26 23:48:20|68.34|65.54|68.37|65.57|68.37|65.57|68.34|65.54|0
1643240910000|2022-01-26 23:48:30|68.28|65.48|68.31|65.51|68.34|65.54|68.28|65.48|0
1643240920000|2022-01-26 23:48:40|68.22|65.42|68.28|65.48|68.31|65.51|68.22|65.42|0
1643240930000|2022-01-26 23:48:50|68.22|65.42|68.34|65.54|68.34|65.54|68.22|65.42|0
1643240940000|2022-01-26 23:49:00|68.31|65.51|68.22|65.42|68.31|65.51|68.19|65.39|0
1643240950000|2022-01-26 23:49:10|68.16|65.36|68.22|65.42|68.25|65.45|68.13|65.33|0
1643240960000|2022-01-26 23:49:20|68.19|65.39|68.22|65.42|68.22|65.42|68.19|65.39|0
1643240970000|2022-01-26 23:49:30|68.34|65.54|68.22|65.42|68.34|65.54|68.22|65.42|0
1643240980000|2022-01-26 23:49:40|68.19|65.39|68.1|65.3|68.19|65.39|68.1|65.3|0
1643240990000|2022-01-26 23:49:50|68.07|65.27|68.16|65.36|68.16|65.36|68.07|65.27|0
1643241000000|2022-01-26 23:50:00|68.07|65.27|68.04|65.24|68.1|65.3|67.98|65.18|0
1643241010000|2022-01-26 23:50:10|67.98|65.18|68.04|65.24|68.04|65.24|67.98|65.18|0
1643241020000|2022-01-26 23:50:20|68.1|65.3|67.92|65.12|68.1|65.3|67.92|65.12|0
1643241030000|2022-01-26 23:50:30|67.86|65.06|67.8|65|67.92|65.12|67.8|65|0
1643241040000|2022-01-26 23:50:40|67.74|64.94|67.68|64.88|67.74|64.94|67.62|64.82|0
1643241050000|2022-01-26 23:50:50|67.65|64.85|67.53|64.73|67.68|64.88|67.53|64.73|0
1643241060000|2022-01-26 23:51:00|67.5|64.7|67.5|64.7|67.62|64.82|67.5|64.7|0
1643241070000|2022-01-26 23:51:10|67.65|64.85|67.71|64.91|67.71|64.91|67.62|64.82|0
1643241080000|2022-01-26 23:51:20|67.74|64.94|67.77|64.97|67.8|65|67.74|64.94|0
1643241090000|2022-01-26 23:51:30|67.71|64.91|67.77|64.97|67.77|64.97|67.71|64.91|0
1643241100000|2022-01-26 23:51:40|67.8|65|67.62|64.82|67.8|65|67.59|64.79|0
1643241110000|2022-01-26 23:51:50|67.74|64.94|67.74|64.94|67.74|64.94|67.74|64.94|0
1643241120000|2022-01-26 23:52:00|67.8|65|67.86|65.06|67.86|65.06|67.77|64.97|0
1643241130000|2022-01-26 23:52:10|67.83|65.03|67.8|65|67.83|65.03|67.77|64.97|0
1643241140000|2022-01-26 23:52:20|67.77|64.97|67.86|65.06|67.86|65.06|67.77|64.97|0
1643241150000|2022-01-26 23:52:30|67.83|65.03|67.71|64.91|67.83|65.03|67.59|64.79|0
1643241160000|2022-01-26 23:52:40|67.8|65|67.86|65.06|67.92|65.12|67.8|65|0
1643241170000|2022-01-26 23:52:50|67.89|65.09|67.95|65.15|67.95|65.15|67.89|65.09|0
1643241180000|2022-01-26 23:53:00|68.1|65.3|67.98|65.18|68.13|65.33|67.92|65.12|0
1643241190000|2022-01-26 23:53:10|67.89|65.09|67.89|65.09|67.89|65.09|67.86|65.06|0
1643241200000|2022-01-26 23:53:20|67.8|65|67.83|65.03|67.83|65.03|67.8|65|0
1643241210000|2022-01-26 23:53:30|67.86|65.06|67.92|65.12|67.92|65.12|67.86|65.06|0
1643241220000|2022-01-26 23:53:40|67.86|65.06|67.86|65.06|67.86|65.06|67.77|64.97|0
1643241230000|2022-01-26 23:53:50|67.89|65.09|67.92|65.12|67.98|65.18|67.89|65.09|0
1643241250000|2022-01-26 23:54:10|67.89|65.09|67.86|65.06|67.89|65.09|67.86|65.06|0
1643241260000|2022-01-26 23:54:20|67.8|65|67.71|64.91|67.8|65|67.71|64.91|0
1643241270000|2022-01-26 23:54:30|67.68|64.88|67.77|64.97|67.77|64.97|67.68|64.88|0
1643241280000|2022-01-26 23:54:40|67.8|65|67.77|64.97|67.8|65|67.77|64.97|0
1643241290000|2022-01-26 23:54:50|67.74|64.94|67.74|64.94|67.74|64.94|67.71|64.91|0
1643241300000|2022-01-26 23:55:00|67.65|64.85|67.62|64.82|67.65|64.85|67.56|64.76|0
1643241310000|2022-01-26 23:55:10|67.56|64.76|67.68|64.88|67.68|64.88|67.56|64.76|0
1643241320000|2022-01-26 23:55:20|67.71|64.91|67.8|65|67.8|65|67.71|64.91|0
1643241330000|2022-01-26 23:55:30|67.86|65.06|68.04|65.24|68.04|65.24|67.86|65.06|0
1643241340000|2022-01-26 23:55:40|67.89|65.09|67.95|65.15|67.98|65.18|67.89|65.09|0
1643241350000|2022-01-26 23:55:50|67.98|65.18|68.01|65.21|68.01|65.21|67.92|65.12|0
1643241360000|2022-01-26 23:56:00|67.98|65.18|68.01|65.21|68.01|65.21|67.98|65.18|0
1643241370000|2022-01-26 23:56:10|68.04|65.24|67.92|65.12|68.04|65.24|67.92|65.12|0
1643241380000|2022-01-26 23:56:20|67.86|65.06|67.86|65.06|67.92|65.12|67.77|64.97|0
1643241390000|2022-01-26 23:56:30|67.95|65.15|67.98|65.18|67.98|65.18|67.95|65.15|0
1643241400000|2022-01-26 23:56:40|67.92|65.12|68.1|65.3|68.1|65.3|67.92|65.12|0
1643241410000|2022-01-26 23:56:50|68.04|65.24|68.04|65.24|68.04|65.24|68.01|65.21|0
1643241420000|2022-01-26 23:57:00|68.1|65.3|68.04|65.24|68.1|65.3|68.04|65.24|0
1643241430000|2022-01-26 23:57:10|68.01|65.21|68.01|65.21|68.01|65.21|67.98|65.18|0
1643241440000|2022-01-26 23:57:20|68.04|65.24|68.07|65.27|68.07|65.27|68.01|65.21|0
1643241450000|2022-01-26 23:57:30|68.1|65.3|67.95|65.15|68.1|65.3|67.86|65.06|0
1643241460000|2022-01-26 23:57:40|67.92|65.12|68.1|65.3|68.1|65.3|67.92|65.12|0
1643241470000|2022-01-26 23:57:50|68.07|65.27|68.1|65.3|68.1|65.3|68.07|65.27|0
1643241480000|2022-01-26 23:58:00|68.04|65.24|68.22|65.42|68.22|65.42|68.01|65.21|0
1643241490000|2022-01-26 23:58:10|68.28|65.48|68.37|65.57|68.46|65.66|68.28|65.48|0
1643241500000|2022-01-26 23:58:20|68.34|65.54|68.34|65.54|68.34|65.54|68.34|65.54|0
1643241510000|2022-01-26 23:58:30|68.31|65.51|68.13|65.33|68.31|65.51|68.1|65.3|0
1643241520000|2022-01-26 23:58:40|68.19|65.39|68.19|65.39|68.22|65.42|68.19|65.39|0
1643241530000|2022-01-26 23:58:50|68.1|65.3|68.13|65.33|68.13|65.33|68.1|65.3|0
1643241540000|2022-01-26 23:59:00|68.04|65.24|68.07|65.27|68.1|65.3|68.04|65.24|0
1643241550000|2022-01-26 23:59:10|68.04|65.24|67.98|65.18|68.04|65.24|67.92|65.12|0
1643241560000|2022-01-26 23:59:20|68.04|65.24|68.01|65.21|68.1|65.3|68.01|65.21|0
1643241570000|2022-01-26 23:59:30|68.04|65.24|68.16|65.36|68.16|65.36|68.04|65.24|0
1643241580000|2022-01-26 23:59:40|68.13|65.33|68.22|65.42|68.22|65.42|68.13|65.33|0
1643241590000|2022-01-26 23:59:50|68.19|65.39|68.28|65.48|68.28|65.48|68.16|65.36|0
1643241600000|2022-01-27 00:00:00|68.37|65.57|68.55|65.75|68.55|65.75|68.28|65.48|0
1643241610000|2022-01-27 00:00:10|68.58|65.78|67.98|65.18|68.58|65.78|67.98|65.18|0
1643241620000|2022-01-27 00:00:20|67.74|64.94|67.26|64.46|67.92|65.12|67.26|64.46|0
1643241630000|2022-01-27 00:00:30|67.5|64.7|67.68|64.88|67.8|65|67.5|64.7|0
1643241640000|2022-01-27 00:00:40|67.62|64.82|67.8|65|67.86|65.06|67.62|64.82|0
1643241650000|2022-01-27 00:00:50|67.92|65.12|67.86|65.06|67.92|65.12|67.8|65|0
1643241660000|2022-01-27 00:01:00|67.77|64.97|67.47|64.67|67.77|64.97|67.47|64.67|0
1643241670000|2022-01-27 00:01:10|67.38|64.58|67.41|64.61|67.41|64.61|67.38|64.58|0
1643241680000|2022-01-27 00:01:20|67.32|64.52|67.32|64.52|67.32|64.52|67.26|64.46|0
1643241690000|2022-01-27 00:01:30|67.29|64.49|67.38|64.58|67.38|64.58|67.29|64.49|0
1643241700000|2022-01-27 00:01:40|67.29|64.49|67.26|64.46|67.38|64.58|67.26|64.46|0
1643241710000|2022-01-27 00:01:50|67.2|64.4|67.2|64.4|67.26|64.46|67.2|64.4|0
1643241720000|2022-01-27 00:02:00|67.26|64.46|67.38|64.58|67.41|64.61|67.26|64.46|0
1643241730000|2022-01-27 00:02:10|67.23|64.43|67.32|64.52|67.32|64.52|67.23|64.43|0
1643241740000|2022-01-27 00:02:20|67.35|64.55|67.5|64.7|67.5|64.7|67.35|64.55|0
1643241750000|2022-01-27 00:02:30|67.47|64.67|67.44|64.64|67.47|64.67|67.32|64.52|0
1643241760000|2022-01-27 00:02:40|67.41|64.61|67.46|64.66|67.46|64.66|67.41|64.61|0
1643241770000|2022-01-27 00:02:50|67.5|64.7|67.56|64.76|67.56|64.76|67.5|64.7|0
1643241780000|2022-01-27 00:03:00|67.62|64.82|67.44|64.64|67.62|64.82|67.4|64.6|0
1643241790000|2022-01-27 00:03:10|67.52|64.72|67.52|64.72|67.52|64.72|67.46|64.66|0
1643241800000|2022-01-27 00:03:20|67.38|64.58|67.5|64.7|67.52|64.72|67.38|64.58|0
1643241810000|2022-01-27 00:03:30|67.68|64.88|67.8|65|67.82|65.02|67.68|64.88|0
1643241820000|2022-01-27 00:03:40|67.86|65.06|67.82|65.02|67.86|65.06|67.82|65.02|0
1643241830000|2022-01-27 00:03:50|67.94|65.14|67.94|65.14|67.98|65.18|67.94|65.14|0
1643241840000|2022-01-27 00:04:00|67.98|65.18|67.98|65.18|68.01|65.21|67.98|65.18|0
1643241850000|2022-01-27 00:04:10|68.04|65.24|67.68|64.88|68.04|65.24|67.68|64.88|0
1643241860000|2022-01-27 00:04:20|67.74|64.94|67.74|64.94|67.74|64.94|67.62|64.82|0
1643241870000|2022-01-27 00:04:30|67.68|64.88|67.62|64.82|67.68|64.88|67.58|64.78|0
1643241880000|2022-01-27 00:04:40|67.64|64.84|67.58|64.78|67.64|64.84|67.56|64.76|0
1643241890000|2022-01-27 00:04:50|67.62|64.82|67.82|65.02|67.82|65.02|67.62|64.82|0
1643241900000|2022-01-27 00:05:00|67.68|64.88|67.86|65.06|67.86|65.06|67.68|64.88|0
1643241910000|2022-01-27 00:05:10|67.68|64.88|67.32|64.52|67.68|64.88|67.32|64.52|0
1643241920000|2022-01-27 00:05:20|67.2|64.4|67.26|64.46|67.26|64.46|67.02|64.22|0
1643241930000|2022-01-27 00:05:30|67.2|64.4|67.26|64.46|67.26|64.46|67.2|64.4|0
1643241940000|2022-01-27 00:05:40|67.44|64.64|67.34|64.54|67.44|64.64|67.32|64.52|0
1643241950000|2022-01-27 00:05:50|67.38|64.58|67.38|64.58|67.38|64.58|67.38|64.58|0
1643241960000|2022-01-27 00:06:00|67.4|64.6|67.2|64.4|67.4|64.6|67.2|64.4|0
1643241970000|2022-01-27 00:06:10|67.38|64.58|67.2|64.4|67.43|64.63|67.2|64.4|0
1643241980000|2022-01-27 00:06:20|67.08|64.28|67.2|64.4|67.2|64.4|67.05|64.25|0
1643241990000|2022-01-27 00:06:30|67.16|64.36|67.22|64.42|67.22|64.42|67.16|64.36|0
1643242000000|2022-01-27 00:06:40|67.08|64.28|67.08|64.28|67.08|64.28|67.08|64.28|0
1643242010000|2022-01-27 00:06:50|67.02|64.22|67.02|64.22|67.02|64.22|67.02|64.22|0
1643242020000|2022-01-27 00:07:00|66.96|64.16|66.96|64.16|67.08|64.28|66.96|64.16|0
1643242030000|2022-01-27 00:07:10|66.93|64.13|67.08|64.28|67.08|64.28|66.93|64.13|0
1643242040000|2022-01-27 00:07:20|67.02|64.22|66.9|64.1|67.08|64.28|66.9|64.1|0
1643242050000|2022-01-27 00:07:30|66.87|64.07|66.96|64.16|66.96|64.16|66.87|64.07|0
1643242060000|2022-01-27 00:07:40|66.9|64.1|66.9|64.1|66.93|64.13|66.9|64.1|0
1643242070000|2022-01-27 00:07:50|66.96|64.16|66.48|63.68|66.96|64.16|66.48|63.68|0
1643242080000|2022-01-27 00:08:00|66.42|63.62|66.3|63.5|66.42|63.62|66.24|63.44|0
1643242090000|2022-01-27 00:08:10|66.36|63.56|66.36|63.56|66.42|63.62|66.3|63.5|0
1643242100000|2022-01-27 00:08:20|66.42|63.62|66.3|63.5|66.42|63.62|66.3|63.5|0
1643242110000|2022-01-27 00:08:30|66.33|63.53|66.24|63.44|66.33|63.53|66.19|63.39|0
1643242120000|2022-01-27 00:08:40|66.27|63.47|66.36|63.56|66.36|63.56|66.24|63.44|0
1643242130000|2022-01-27 00:08:50|66.42|63.62|66.42|63.62|66.42|63.62|66.42|63.62|0
1643242140000|2022-01-27 00:09:00|66.54|63.74|66.36|63.56|66.54|63.74|66.36|63.56|0
1643242150000|2022-01-27 00:09:10|66.42|63.62|66.42|63.62|66.42|63.62|66.42|63.62|0
1643242160000|2022-01-27 00:09:20|66.39|63.59|66.24|63.44|66.42|63.62|66.24|63.44|0
1643242170000|2022-01-27 00:09:30|66.33|63.53|66.36|63.56|66.36|63.56|66.33|63.53|0
1643242180000|2022-01-27 00:09:40|66.39|63.59|66.39|63.59|66.45|63.65|66.36|63.56|0
1643242190000|2022-01-27 00:09:50|66.36|63.56|66.42|63.62|66.42|63.62|66.36|63.56|0
1643242200000|2022-01-27 00:10:00|66.39|63.59|66.48|63.68|66.51|63.71|66.39|63.59|0
1643242210000|2022-01-27 00:10:10|66.36|63.56|66.3|63.5|66.48|63.68|66.3|63.5|0
1643242220000|2022-01-27 00:10:20|66.24|63.44|66.18|63.38|66.24|63.44|66.13|63.33|0
1643242230000|2022-01-27 00:10:30|66.15|63.35|66.09|63.29|66.15|63.35|66.09|63.29|0
1643242240000|2022-01-27 00:10:40|66.13|63.33|66.18|63.38|66.18|63.38|66.13|63.33|0
1643242250000|2022-01-27 00:10:50|66.24|63.44|66.3|63.5|66.36|63.56|66.24|63.44|0
1643242260000|2022-01-27 00:11:00|66.33|63.53|66.24|63.44|66.33|63.53|66.24|63.44|0
1643242270000|2022-01-27 00:11:10|66.36|63.56|66.18|63.38|66.36|63.56|66.18|63.38|0
1643242280000|2022-01-27 00:11:20|66.13|63.33|66.13|63.33|66.18|63.38|66.13|63.33|0
1643242290000|2022-01-27 00:11:30|66.18|63.38|66.13|63.33|66.24|63.44|66.13|63.33|0
1643242300000|2022-01-27 00:11:40|65.95|63.15|65.89|63.09|65.95|63.15|65.83|63.03|0
1643242310000|2022-01-27 00:11:50|65.83|63.03|65.83|63.03|65.89|63.09|65.83|63.03|0
1643242330000|2022-01-27 00:12:10|65.95|63.15|66.21|63.41|66.3|63.5|65.95|63.15|0
1643242340000|2022-01-27 00:12:20|66.24|63.44|66.24|63.44|66.24|63.44|66.18|63.38|0
1643242350000|2022-01-27 00:12:30|66.18|63.38|66.07|63.27|66.18|63.38|66.07|63.27|0
1643242360000|2022-01-27 00:12:40|66.01|63.21|65.83|63.03|66.01|63.21|65.83|63.03|0
1643242370000|2022-01-27 00:12:50|65.71|62.91|65.48|62.68|65.71|62.91|65.48|62.68|0
1643242380000|2022-01-27 00:13:00|65.54|62.74|65.65|62.85|65.65|62.85|65.54|62.74|0
1643242390000|2022-01-27 00:13:10|65.71|62.91|65.71|62.91|65.77|62.97|65.6|62.8|0
1643242400000|2022-01-27 00:13:20|65.74|62.94|65.68|62.88|65.74|62.94|65.68|62.88|0
1643242410000|2022-01-27 00:13:30|65.6|62.8|65.71|62.91|65.71|62.91|65.6|62.8|0
1643242420000|2022-01-27 00:13:40|65.68|62.88|65.71|62.91|65.71|62.91|65.68|62.88|0
1643242430000|2022-01-27 00:13:50|65.77|62.97|65.65|62.85|65.8|63|65.65|62.85|0
1643242440000|2022-01-27 00:14:00|65.59|62.79|65.3|62.5|65.59|62.79|65.3|62.5|0
1643242450000|2022-01-27 00:14:10|65.36|62.56|65.48|62.68|65.48|62.68|65.36|62.56|0
1643242460000|2022-01-27 00:14:20|65.59|62.79|65.3|62.5|65.59|62.79|65.3|62.5|0
1643242470000|2022-01-27 00:14:30|65.33|62.53|65.39|62.59|65.42|62.62|65.33|62.53|0
1643242480000|2022-01-27 00:14:40|65.42|62.62|65.45|62.65|65.48|62.68|65.42|62.62|0
1643242490000|2022-01-27 00:14:50|65.48|62.68|65.48|62.68|65.48|62.68|65.42|62.62|0
1643242500000|2022-01-27 00:15:00|65.42|62.62|65.42|62.62|65.42|62.62|65.42|62.62|0
1643242510000|2022-01-27 00:15:10|65.36|62.56|65.36|62.56|65.36|62.56|65.3|62.5|0
1643242520000|2022-01-27 00:15:20|65.3|62.5|65.21|62.41|65.3|62.5|65.21|62.41|0
1643242530000|2022-01-27 00:15:30|65.27|62.47|65.18|62.38|65.3|62.5|65.13|62.33|0
1643242540000|2022-01-27 00:15:40|65.15|62.35|65.04|62.24|65.15|62.35|65.04|62.24|0
1643242550000|2022-01-27 00:15:50|65.01|62.21|65.01|62.21|65.07|62.27|65.01|62.21|0
1643242560000|2022-01-27 00:16:00|65.07|62.27|65.42|62.62|65.42|62.62|65.07|62.27|0
1643242570000|2022-01-27 00:16:10|65.39|62.59|65.36|62.56|65.39|62.59|65.36|62.56|0
1643242580000|2022-01-27 00:16:20|65.27|62.47|65.48|62.68|65.48|62.68|65.27|62.47|0
1643242590000|2022-01-27 00:16:30|65.3|62.5|65.24|62.44|65.3|62.5|65.24|62.44|0
1643242600000|2022-01-27 00:16:40|65.18|62.38|64.89|62.09|65.18|62.38|64.89|62.09|0
1643242610000|2022-01-27 00:16:50|64.95|62.15|64.89|62.09|64.95|62.15|64.89|62.09|0
1643242620000|2022-01-27 00:17:00|65.01|62.21|65.01|62.21|65.01|62.21|64.95|62.15|0
1643242630000|2022-01-27 00:17:10|64.83|62.03|65.3|62.5|65.3|62.5|64.8|62|0
1643242640000|2022-01-27 00:17:20|65.18|62.38|65.1|62.3|65.18|62.38|65.1|62.3|0
1643242650000|2022-01-27 00:17:30|64.98|62.18|65.13|62.33|65.24|62.44|64.98|62.18|0
1643242660000|2022-01-27 00:17:40|65.21|62.41|65.36|62.56|65.36|62.56|65.21|62.41|0
1643242670000|2022-01-27 00:17:50|65.33|62.53|65.24|62.44|65.36|62.56|65.24|62.44|0
1643242680000|2022-01-27 00:18:00|65.3|62.5|65.36|62.56|65.36|62.56|65.24|62.44|0
1643242690000|2022-01-27 00:18:10|65.3|62.5|65.18|62.38|65.3|62.5|65.13|62.33|0
1643242700000|2022-01-27 00:18:20|65.09|62.29|65.18|62.38|65.24|62.44|65.09|62.29|0
1643242710000|2022-01-27 00:18:30|65.13|62.33|65.07|62.27|65.13|62.33|65.07|62.27|0
1643242720000|2022-01-27 00:18:40|64.83|62.03|64.89|62.09|64.95|62.15|64.83|62.03|0
1643242730000|2022-01-27 00:18:50|64.86|62.06|64.86|62.06|64.86|62.06|64.78|61.98|0
1643242740000|2022-01-27 00:19:00|64.78|61.98|64.72|61.92|64.78|61.98|64.72|61.92|0
1643242750000|2022-01-27 00:19:10|64.78|61.98|64.66|61.86|64.8|62|64.66|61.86|0
1643242760000|2022-01-27 00:19:20|64.69|61.89|64.43|61.63|64.69|61.89|64.43|61.63|0
1643242770000|2022-01-27 00:19:30|64.6|61.8|64.49|61.69|64.6|61.8|64.43|61.63|0
1643242780000|2022-01-27 00:19:40|64.6|61.8|64.66|61.86|64.66|61.86|64.49|61.69|0
1643242790000|2022-01-27 00:19:50|64.6|61.8|64.54|61.74|64.6|61.8|64.54|61.74|0
1643242800000|2022-01-27 00:20:00|64.66|61.86|64.51|61.71|64.66|61.86|64.51|61.71|0
1643242810000|2022-01-27 00:20:10|64.49|61.69|64.14|61.34|64.49|61.69|64.14|61.34|0
1643242820000|2022-01-27 00:20:20|64.2|61.4|64.11|61.31|64.2|61.4|64.11|61.31|0
1643242830000|2022-01-27 00:20:30|64.02|61.22|64.08|61.28|64.08|61.28|63.97|61.17|0
1643242840000|2022-01-27 00:20:40|64.14|61.34|64.28|61.48|64.28|61.48|64.14|61.34|0
1643242850000|2022-01-27 00:20:50|64.37|61.57|64.54|61.74|64.6|61.8|64.37|61.57|0
1643242860000|2022-01-27 00:21:00|64.51|61.71|64.28|61.48|64.51|61.71|64.28|61.48|0
1643242870000|2022-01-27 00:21:10|64.25|61.45|64.48|61.68|64.48|61.68|64.25|61.45|0
1643242880000|2022-01-27 00:21:20|64.45|61.65|64.22|61.42|64.45|61.65|64.22|61.42|0
1643242890000|2022-01-27 00:21:30|64.25|61.45|64.02|61.22|64.25|61.45|64.02|61.22|0
1643242900000|2022-01-27 00:21:40|64.08|61.28|64.11|61.31|64.14|61.34|64.08|61.28|0
1643242910000|2022-01-27 00:21:50|64.02|61.22|63.96|61.16|64.02|61.22|63.91|61.11|0
1643242920000|2022-01-27 00:22:00|64.02|61.22|63.85|61.05|64.02|61.22|63.85|61.05|0
1643242930000|2022-01-27 00:22:10|63.96|61.16|64.31|61.51|64.31|61.51|63.96|61.16|0
1643242940000|2022-01-27 00:22:20|64.22|61.42|64.31|61.51|64.31|61.51|64.22|61.42|0
1643242950000|2022-01-27 00:22:30|64.37|61.57|64.28|61.48|64.37|61.57|64.28|61.48|0
1643242960000|2022-01-27 00:22:40|64.48|61.68|64.48|61.68|64.48|61.68|64.48|61.68|0
1643242970000|2022-01-27 00:22:50|64.45|61.65|64.37|61.57|64.45|61.65|64.37|61.57|0
1643242980000|2022-01-27 00:23:00|64.28|61.48|64.54|61.74|64.54|61.74|64.28|61.48|0
1643242990000|2022-01-27 00:23:10|64.66|61.86|64.77|61.97|64.77|61.97|64.63|61.83|0
1643243000000|2022-01-27 00:23:20|64.86|62.06|65.12|62.32|65.12|62.32|64.86|62.06|0
1643243010000|2022-01-27 00:23:30|65.06|62.26|65.01|62.21|65.06|62.26|64.95|62.15|0
1643243020000|2022-01-27 00:23:40|65.06|62.26|65.01|62.21|65.06|62.26|65.01|62.21|0
1643243030000|2022-01-27 00:23:50|65.06|62.26|64.95|62.15|65.06|62.26|64.95|62.15|0
1643243040000|2022-01-27 00:24:00|65.06|62.26|65.47|62.67|65.47|62.67|65.06|62.26|0
1643243050000|2022-01-27 00:24:10|65.59|62.79|65.59|62.79|65.59|62.79|65.47|62.67|0
1643243060000|2022-01-27 00:24:20|65.65|62.85|65.56|62.76|65.65|62.85|65.56|62.76|0
1643243070000|2022-01-27 00:24:30|65.59|62.79|65.8|63|65.8|63|65.59|62.79|0
1643243080000|2022-01-27 00:24:40|65.65|62.85|65.65|62.85|65.65|62.85|65.59|62.79|0
1643243090000|2022-01-27 00:24:50|65.62|62.82|65.77|62.97|65.77|62.97|65.62|62.82|0
1643243100000|2022-01-27 00:25:00|65.71|62.91|65.68|62.88|65.77|62.97|65.65|62.85|0
1643243110000|2022-01-27 00:25:10|65.65|62.85|65.71|62.91|65.71|62.91|65.62|62.82|0
1643243120000|2022-01-27 00:25:20|65.77|62.97|65.83|63.03|65.83|63.03|65.77|62.97|0
1643243130000|2022-01-27 00:25:30|65.74|62.94|65.71|62.91|65.74|62.94|65.65|62.85|0
1643243140000|2022-01-27 00:25:40|65.77|62.97|65.88|63.08|65.91|63.11|65.77|62.97|0
1643243150000|2022-01-27 00:25:50|65.94|63.14|66|63.2|66|63.2|65.88|63.08|0
1643243160000|2022-01-27 00:26:00|66.03|63.23|65.88|63.08|66.03|63.23|65.85|63.05|0
1643243170000|2022-01-27 00:26:10|65.83|63.03|65.83|63.03|65.83|63.03|65.83|63.03|0
1643243180000|2022-01-27 00:26:20|65.85|63.05|65.85|63.05|65.88|63.08|65.77|62.97|0
1643243190000|2022-01-27 00:26:30|65.79|62.99|65.94|63.14|65.94|63.14|65.79|62.99|0
1643243200000|2022-01-27 00:26:40|65.85|63.05|65.77|62.97|65.85|63.05|65.77|62.97|0
1643243210000|2022-01-27 00:26:50|65.79|62.99|65.79|62.99|65.83|63.03|65.79|62.99|0
1643243220000|2022-01-27 00:27:00|65.65|62.85|65.59|62.79|65.65|62.85|65.59|62.79|0
1643243230000|2022-01-27 00:27:10|65.56|62.76|65.47|62.67|65.56|62.76|65.47|62.67|0
1643243240000|2022-01-27 00:27:20|65.36|62.56|65.3|62.5|65.36|62.56|65.3|62.5|0
1643243250000|2022-01-27 00:27:30|65.41|62.61|65.82|63.02|65.82|63.02|65.41|62.61|0
1643243260000|2022-01-27 00:27:40|65.65|62.85|65.5|62.7|65.65|62.85|65.5|62.7|0
1643243270000|2022-01-27 00:27:50|65.53|62.73|65.32|62.52|65.53|62.73|65.32|62.52|0
1643243280000|2022-01-27 00:28:00|65.36|62.56|65.18|62.38|65.41|62.61|65.18|62.38|0
1643243290000|2022-01-27 00:28:10|65.12|62.32|65.09|62.29|65.12|62.32|64.97|62.17|0
1643243300000|2022-01-27 00:28:20|64.97|62.17|65.24|62.44|65.24|62.44|64.97|62.17|0
1643243310000|2022-01-27 00:28:30|65.18|62.38|65.21|62.41|65.21|62.41|65.12|62.32|0
1643243320000|2022-01-27 00:28:40|65.09|62.29|64.68|61.88|65.09|62.29|64.68|61.88|0
1643243330000|2022-01-27 00:28:50|64.8|62|64.77|61.97|64.83|62.03|64.77|61.97|0
1643243340000|2022-01-27 00:29:00|64.71|61.91|64.63|61.83|64.74|61.94|64.63|61.83|0
1643243350000|2022-01-27 00:29:10|64.66|61.86|64.8|62|64.8|62|64.66|61.86|0
1643243360000|2022-01-27 00:29:20|64.89|62.09|64.6|61.8|64.89|62.09|64.6|61.8|0
1643243370000|2022-01-27 00:29:30|64.31|61.51|64.39|61.59|64.42|61.62|64.31|61.51|0
1643243380000|2022-01-27 00:29:40|64.48|61.68|64.39|61.59|64.48|61.68|64.31|61.51|0
1643243390000|2022-01-27 00:29:50|64.37|61.57|64.57|61.77|64.57|61.77|64.37|61.57|0
1643243400000|2022-01-27 00:30:00|64.6|61.8|64.68|61.88|64.68|61.88|64.54|61.74|0
1643243410000|2022-01-27 00:30:10|64.71|61.91|64.42|61.62|64.71|61.91|64.42|61.62|0
1643243420000|2022-01-27 00:30:20|64.48|61.68|64.48|61.68|64.48|61.68|64.39|61.59|0
1643243430000|2022-01-27 00:30:30|64.51|61.71|64.51|61.71|64.51|61.71|64.51|61.71|0
1643243440000|2022-01-27 00:30:40|64.37|61.57|63.96|61.16|64.37|61.57|63.96|61.16|0
1643243450000|2022-01-27 00:30:50|64.22|61.42|64.22|61.42|64.25|61.45|64.19|61.39|0
1643243460000|2022-01-27 00:31:00|64.08|61.28|64.31|61.51|64.31|61.51|64.08|61.28|0
1643243470000|2022-01-27 00:31:10|64.05|61.25|64.08|61.28|64.19|61.39|64.05|61.25|0
1643243480000|2022-01-27 00:31:20|63.85|61.05|63.82|61.02|63.85|61.05|63.73|60.93|0
1643243490000|2022-01-27 00:31:30|63.93|61.13|63.96|61.16|63.96|61.16|63.9|61.1|0
1643243500000|2022-01-27 00:31:40|64.02|61.22|64.02|61.22|64.1|61.3|64.02|61.22|0
1643243510000|2022-01-27 00:31:50|64.08|61.28|64.05|61.25|64.08|61.28|64.02|61.22|0
1643243520000|2022-01-27 00:32:00|64.16|61.36|64.02|61.22|64.16|61.36|64.02|61.22|0
1643243530000|2022-01-27 00:32:10|64.08|61.28|64.16|61.36|64.16|61.36|64.08|61.28|0
1643243540000|2022-01-27 00:32:20|64.02|61.22|64.05|61.25|64.05|61.25|64.02|61.22|0
1643243550000|2022-01-27 00:32:30|64.16|61.36|64.22|61.42|64.22|61.42|64.16|61.36|0
1643243560000|2022-01-27 00:32:40|64.19|61.39|64.13|61.33|64.19|61.39|64.1|61.3|0
1643243570000|2022-01-27 00:32:50|64.25|61.45|64.22|61.42|64.25|61.45|64.16|61.36|0
1643243580000|2022-01-27 00:33:00|64.13|61.33|63.79|60.99|64.13|61.33|63.79|60.99|0
1643243590000|2022-01-27 00:33:10|63.62|60.82|63.73|60.93|63.73|60.93|63.56|60.76|0
1643243600000|2022-01-27 00:33:20|63.76|60.96|64.08|61.28|64.08|61.28|63.76|60.96|0
1643243610000|2022-01-27 00:33:30|63.96|61.16|64.02|61.22|64.02|61.22|63.96|61.16|0
1643243620000|2022-01-27 00:33:40|64.08|61.28|64.05|61.25|64.13|61.33|64.05|61.25|0
1643243630000|2022-01-27 00:33:50|64.02|61.22|64.31|61.51|64.31|61.51|64.02|61.22|0
1643243640000|2022-01-27 00:34:00|64.36|61.56|64.36|61.56|64.36|61.56|64.31|61.51|0
1643243650000|2022-01-27 00:34:10|64.42|61.62|64.42|61.62|64.42|61.62|64.19|61.39|0
1643243660000|2022-01-27 00:34:20|64.51|61.71|64.31|61.51|64.51|61.71|64.31|61.51|0
1643243670000|2022-01-27 00:34:30|64.42|61.62|64.48|61.68|64.48|61.68|64.42|61.62|0
1643243680000|2022-01-27 00:34:40|64.39|61.59|64.48|61.68|64.48|61.68|64.39|61.59|0
1643243690000|2022-01-27 00:34:50|64.42|61.62|64.48|61.68|64.48|61.68|64.42|61.62|0
1643243700000|2022-01-27 00:35:00|64.65|61.85|64.42|61.62|64.71|61.91|64.42|61.62|0
1643243710000|2022-01-27 00:35:10|64.25|61.45|64.13|61.33|64.25|61.45|64.1|61.3|0
1643243720000|2022-01-27 00:35:20|64.07|61.27|64.07|61.27|64.07|61.27|64.02|61.22|0
1643243730000|2022-01-27 00:35:30|63.9|61.1|64.04|61.24|64.04|61.24|63.9|61.1|0
1643243740000|2022-01-27 00:35:40|64.02|61.22|64.07|61.27|64.07|61.27|64.02|61.22|0
1643243750000|2022-01-27 00:35:50|64.16|61.36|64.22|61.42|64.22|61.42|64.16|61.36|0
1643243760000|2022-01-27 00:36:00|64.25|61.45|64.19|61.39|64.25|61.45|64.19|61.39|0
1643243770000|2022-01-27 00:36:10|64.13|61.33|64.1|61.3|64.13|61.33|64.1|61.3|0
1643243780000|2022-01-27 00:36:20|63.96|61.16|64.02|61.22|64.02|61.22|63.84|61.04|0
1643243790000|2022-01-27 00:36:30|64.07|61.27|64.31|61.51|64.31|61.51|64.07|61.27|0
1643243800000|2022-01-27 00:36:40|64.19|61.39|64.16|61.36|64.19|61.39|64.16|61.36|0
1643243810000|2022-01-27 00:36:50|64.19|61.39|64.62|61.82|64.62|61.82|64.19|61.39|0
1643243820000|2022-01-27 00:37:00|64.54|61.74|64.65|61.85|64.65|61.85|64.54|61.74|0
1643243830000|2022-01-27 00:37:10|64.71|61.91|64.62|61.82|64.71|61.91|64.62|61.82|0
1643243840000|2022-01-27 00:37:20|64.65|61.85|64.62|61.82|64.65|61.85|64.56|61.76|0
1643243850000|2022-01-27 00:37:30|64.59|61.79|64.54|61.74|64.65|61.85|64.54|61.74|0
1643243860000|2022-01-27 00:37:40|64.56|61.76|64.54|61.74|64.56|61.76|64.48|61.68|0
1643243870000|2022-01-27 00:37:50|64.56|61.76|64.51|61.71|64.56|61.76|64.48|61.68|0
1643243880000|2022-01-27 00:38:00|64.48|61.68|64.48|61.68|64.48|61.68|64.48|61.68|0
1643243890000|2022-01-27 00:38:10|64.51|61.71|64.48|61.68|64.54|61.74|64.48|61.68|0
1643243900000|2022-01-27 00:38:20|64.54|61.74|64.45|61.65|64.54|61.74|64.42|61.62|0
1643243910000|2022-01-27 00:38:30|64.42|61.62|64.19|61.39|64.45|61.65|64.19|61.39|0
1643243920000|2022-01-27 00:38:40|64.1|61.3|64.07|61.27|64.1|61.3|63.96|61.16|0
1643243930000|2022-01-27 00:38:50|64.04|61.24|64.02|61.22|64.07|61.27|64.02|61.22|0
1643243940000|2022-01-27 00:39:00|63.96|61.16|64.02|61.22|64.02|61.22|63.93|61.13|0
1643243950000|2022-01-27 00:39:10|63.99|61.19|63.99|61.19|63.99|61.19|63.99|61.19|0
1643243960000|2022-01-27 00:39:20|64.04|61.24|63.96|61.16|64.07|61.27|63.96|61.16|0
1643243970000|2022-01-27 00:39:30|63.99|61.19|63.93|61.13|63.99|61.19|63.84|61.04|0
1643243980000|2022-01-27 00:39:40|63.96|61.16|63.84|61.04|63.96|61.16|63.81|61.01|0
1643243990000|2022-01-27 00:39:50|63.93|61.13|64.02|61.22|64.02|61.22|63.79|60.99|0
1643244000000|2022-01-27 00:40:00|64.19|61.39|64.42|61.62|64.42|61.62|64.19|61.39|0
1643244010000|2022-01-27 00:40:10|64.19|61.39|64.04|61.24|64.19|61.39|63.9|61.1|0
1643244020000|2022-01-27 00:40:20|64.02|61.22|63.9|61.1|64.02|61.22|63.9|61.1|0
1643244030000|2022-01-27 00:40:30|63.79|60.99|63.5|60.7|63.81|61.01|63.5|60.7|0
1643244040000|2022-01-27 00:40:40|63.44|60.64|63.13|60.33|63.44|60.64|63.13|60.33|0
1643244050000|2022-01-27 00:40:50|63.16|60.36|63.16|60.36|63.21|60.41|63.16|60.36|0
1643244060000|2022-01-27 00:41:00|63.38|60.58|63.44|60.64|63.44|60.64|63.38|60.58|0
1643244070000|2022-01-27 00:41:10|63.47|60.67|63.56|60.76|63.56|60.76|63.44|60.64|0
1643244080000|2022-01-27 00:41:20|63.61|60.81|63.67|60.87|63.67|60.87|63.53|60.73|0
1643244090000|2022-01-27 00:41:30|63.64|60.84|63.64|60.84|63.64|60.84|63.5|60.7|0
1643244100000|2022-01-27 00:41:40|63.76|60.96|63.67|60.87|63.76|60.96|63.64|60.84|0
1643244110000|2022-01-27 00:41:50|63.61|60.81|63.64|60.84|63.67|60.87|63.61|60.81|0
1643244120000|2022-01-27 00:42:00|63.73|60.93|63.81|61.01|63.9|61.1|63.73|60.93|0
1643244130000|2022-01-27 00:42:10|63.75|60.95|63.61|60.81|63.75|60.95|63.61|60.81|0
1643244140000|2022-01-27 00:42:20|63.56|60.76|63.33|60.53|63.56|60.76|63.33|60.53|0
1643244150000|2022-01-27 00:42:30|63.35|60.55|63.56|60.76|63.56|60.76|63.35|60.55|0
1643244160000|2022-01-27 00:42:40|63.67|60.87|63.78|60.98|63.78|60.98|63.67|60.87|0
1643244170000|2022-01-27 00:42:50|63.96|61.16|63.9|61.1|63.96|61.16|63.9|61.1|0
1643244180000|2022-01-27 00:43:00|63.96|61.16|64.07|61.27|64.07|61.27|63.96|61.16|0
1643244190000|2022-01-27 00:43:10|63.96|61.16|63.96|61.16|63.98|61.18|63.96|61.16|0
1643244200000|2022-01-27 00:43:20|63.93|61.13|63.9|61.1|63.93|61.13|63.9|61.1|0
1643244210000|2022-01-27 00:43:30|63.96|61.16|64.01|61.21|64.01|61.21|63.9|61.1|0
1643244220000|2022-01-27 00:43:40|63.98|61.18|63.9|61.1|63.98|61.18|63.9|61.1|0
1643244230000|2022-01-27 00:43:50|63.98|61.18|63.93|61.13|63.98|61.18|63.93|61.13|0
1643244240000|2022-01-27 00:44:00|63.81|61.01|63.64|60.84|63.81|61.01|63.61|60.81|0
1643244250000|2022-01-27 00:44:10|63.87|61.07|63.9|61.1|63.9|61.1|63.87|61.07|0
1643244260000|2022-01-27 00:44:20|63.81|61.01|63.75|60.95|63.81|61.01|63.75|60.95|0
1643244270000|2022-01-27 00:44:30|63.73|60.93|63.84|61.04|63.87|61.07|63.73|60.93|0
1643244280000|2022-01-27 00:44:40|63.87|61.07|63.81|61.01|63.87|61.07|63.81|61.01|0
1643244290000|2022-01-27 00:44:50|63.67|60.87|63.7|60.9|63.7|60.9|63.61|60.81|0
1643244300000|2022-01-27 00:45:00|63.61|60.81|63.52|60.72|63.61|60.81|63.52|60.72|0
1643244310000|2022-01-27 00:45:10|63.27|60.47|63.33|60.53|63.38|60.58|63.27|60.47|0
1643244320000|2022-01-27 00:45:20|63.38|60.58|63.21|60.41|63.41|60.61|63.21|60.41|0
1643244330000|2022-01-27 00:45:30|63.27|60.47|63.44|60.64|63.44|60.64|63.27|60.47|0
1643244340000|2022-01-27 00:45:40|63.58|60.78|63.52|60.72|63.58|60.78|63.44|60.64|0
1643244350000|2022-01-27 00:45:50|63.44|60.64|63.32|60.52|63.44|60.64|63.3|60.5|0
1643244360000|2022-01-27 00:46:00|63.24|60.44|63.32|60.52|63.38|60.58|63.21|60.41|0
1643244370000|2022-01-27 00:46:10|63.41|60.61|63.35|60.55|63.44|60.64|63.35|60.55|0
1643244380000|2022-01-27 00:46:20|63.44|60.64|63.64|60.84|63.64|60.84|63.44|60.64|0
1643244390000|2022-01-27 00:46:30|63.73|60.93|63.55|60.75|63.73|60.93|63.55|60.75|0
1643244400000|2022-01-27 00:46:40|63.58|60.78|63.67|60.87|63.67|60.87|63.55|60.75|0
1643244410000|2022-01-27 00:46:50|63.73|60.93|64.01|61.21|64.01|61.21|63.73|60.93|0
1643244420000|2022-01-27 00:47:00|63.96|61.16|63.93|61.13|63.96|61.16|63.93|61.13|0
1643244430000|2022-01-27 00:47:10|63.96|61.16|63.96|61.16|63.96|61.16|63.93|61.13|0
1643244440000|2022-01-27 00:47:20|64.13|61.33|64.1|61.3|64.13|61.33|64.1|61.3|0
1643244450000|2022-01-27 00:47:30|64.07|61.27|63.67|60.87|64.07|61.27|63.67|60.87|0
1643244460000|2022-01-27 00:47:40|63.78|60.98|63.81|61.01|63.93|61.13|63.78|60.98|0
1643244470000|2022-01-27 00:47:50|63.84|61.04|63.78|60.98|63.87|61.07|63.78|60.98|0
1643244480000|2022-01-27 00:48:00|63.84|61.04|63.7|60.9|63.84|61.04|63.7|60.9|0
1643244490000|2022-01-27 00:48:10|63.73|60.93|63.73|60.93|63.73|60.93|63.73|60.93|0
1643244500000|2022-01-27 00:48:20|63.7|60.9|63.72|60.92|63.72|60.92|63.7|60.9|0
1643244510000|2022-01-27 00:48:30|63.78|60.98|63.72|60.92|63.78|60.98|63.72|60.92|0
1643244520000|2022-01-27 00:48:40|63.67|60.87|63.67|60.87|63.72|60.92|63.67|60.87|0
1643244530000|2022-01-27 00:48:50|63.61|60.81|63.61|60.81|63.61|60.81|63.58|60.78|0
1643244540000|2022-01-27 00:49:00|63.81|61.01|63.78|60.98|63.81|61.01|63.75|60.95|0
1643244550000|2022-01-27 00:49:10|63.81|61.01|63.67|60.87|63.81|61.01|63.67|60.87|0
1643244560000|2022-01-27 00:49:20|63.32|60.52|63.5|60.7|63.5|60.7|63.21|60.41|0
1643244570000|2022-01-27 00:49:30|63.44|60.64|63.41|60.61|63.44|60.64|63.41|60.61|0
1643244580000|2022-01-27 00:49:40|63.47|60.67|63.55|60.75|63.55|60.75|63.44|60.64|0
1643244590000|2022-01-27 00:49:50|63.58|60.78|63.41|60.61|63.58|60.78|63.41|60.61|0
1643244600000|2022-01-27 00:50:00|63.5|60.7|63.49|60.69|63.5|60.7|63.41|60.61|0
1643244610000|2022-01-27 00:50:10|63.67|60.87|63.75|60.95|63.78|60.98|63.67|60.87|0
1643244620000|2022-01-27 00:50:20|63.69|60.89|63.64|60.84|63.72|60.92|63.64|60.84|0
1643244630000|2022-01-27 00:50:30|63.78|60.98|63.67|60.87|63.78|60.98|63.64|60.84|0
1643244640000|2022-01-27 00:50:40|63.64|60.84|63.78|60.98|63.78|60.98|63.64|60.84|0
1643244650000|2022-01-27 00:50:50|63.72|60.92|63.78|60.98|63.78|60.98|63.72|60.92|0
1643244660000|2022-01-27 00:51:00|63.69|60.89|63.95|61.15|63.95|61.15|63.69|60.89|0
1643244670000|2022-01-27 00:51:10|64.07|61.27|64.18|61.38|64.21|61.41|64.07|61.27|0
1643244680000|2022-01-27 00:51:20|64.27|61.47|64.3|61.5|64.3|61.5|64.27|61.47|0
1643244690000|2022-01-27 00:51:30|64.24|61.44|64.42|61.62|64.42|61.62|64.24|61.44|0
1643244700000|2022-01-27 00:51:40|64.44|61.64|64.42|61.62|64.44|61.64|64.36|61.56|0
1643244710000|2022-01-27 00:51:50|64.47|61.67|64.24|61.44|64.47|61.67|64.24|61.44|0
1643244720000|2022-01-27 00:52:00|64.3|61.5|64.13|61.33|64.3|61.5|64.13|61.33|0
1643244730000|2022-01-27 00:52:10|64.07|61.27|64.1|61.3|64.13|61.33|64.07|61.27|0
1643244740000|2022-01-27 00:52:20|64.13|61.33|64.18|61.38|64.18|61.38|64.13|61.33|0
1643244750000|2022-01-27 00:52:30|64.13|61.33|64.07|61.27|64.13|61.33|64.07|61.27|0
1643244760000|2022-01-27 00:52:40|64.01|61.21|63.95|61.15|64.01|61.21|63.95|61.15|0
1643244770000|2022-01-27 00:52:50|64.04|61.24|63.9|61.1|64.04|61.24|63.9|61.1|0
1643244780000|2022-01-27 00:53:00|63.84|61.04|63.87|61.07|63.9|61.1|63.84|61.04|0
1643244790000|2022-01-27 00:53:10|63.84|61.04|63.87|61.07|63.87|61.07|63.81|61.01|0
1643244800000|2022-01-27 00:53:20|63.81|61.01|63.75|60.95|63.81|61.01|63.75|60.95|0
1643244810000|2022-01-27 00:53:30|63.67|60.87|63.44|60.64|63.67|60.87|63.44|60.64|0
1643244820000|2022-01-27 00:53:40|63.46|60.66|63.61|60.81|63.61|60.81|63.46|60.66|0
1643244830000|2022-01-27 00:53:50|63.58|60.78|63.58|60.78|63.58|60.78|63.58|60.78|0
1643244840000|2022-01-27 00:54:00|63.46|60.66|63.32|60.52|63.55|60.75|63.32|60.52|0
1643244850000|2022-01-27 00:54:10|63.24|60.44|63.01|60.21|63.24|60.44|63.01|60.21|0
1643244860000|2022-01-27 00:54:20|62.98|60.18|62.98|60.18|63.04|60.24|62.98|60.18|0
1643244870000|2022-01-27 00:54:30|62.87|60.07|62.89|60.09|62.89|60.09|62.84|60.04|0
1643244880000|2022-01-27 00:54:40|62.75|59.95|62.64|59.84|62.75|59.95|62.64|59.84|0
1643244890000|2022-01-27 00:54:50|62.7|59.9|62.41|59.61|62.7|59.9|62.41|59.61|0
1643244900000|2022-01-27 00:55:00|62.36|59.56|62.36|59.56|62.36|59.56|62.3|59.5|0
1643244910000|2022-01-27 00:55:10|62.41|59.61|62.41|59.61|62.41|59.61|62.3|59.5|0
1643244920000|2022-01-27 00:55:20|62.58|59.78|62.58|59.78|62.7|59.9|62.58|59.78|0
1643244930000|2022-01-27 00:55:30|62.61|59.81|62.61|59.81|62.64|59.84|62.58|59.78|0
1643244940000|2022-01-27 00:55:40|62.58|59.78|62.55|59.75|62.58|59.78|62.53|59.73|0
1643244950000|2022-01-27 00:55:50|62.58|59.78|62.55|59.75|62.64|59.84|62.52|59.72|0
1643244960000|2022-01-27 00:56:00|62.47|59.67|62.44|59.64|62.67|59.87|62.44|59.64|0
1643244970000|2022-01-27 00:56:10|62.19|59.39|62.13|59.33|62.19|59.39|62.02|59.22|0
1643244980000|2022-01-27 00:56:20|62.24|59.44|62.13|59.33|62.24|59.44|62.13|59.33|0
1643244990000|2022-01-27 00:56:30|62.02|59.22|62.07|59.27|62.07|59.27|62.02|59.22|0
1643245000000|2022-01-27 00:56:40|62.1|59.3|61.96|59.16|62.1|59.3|61.96|59.16|0
1643245010000|2022-01-27 00:56:50|62.07|59.27|62.04|59.24|62.07|59.27|62.04|59.24|0
1643245020000|2022-01-27 00:57:00|61.96|59.16|61.85|59.05|61.96|59.16|61.85|59.05|0
1643245030000|2022-01-27 00:57:10|61.9|59.1|62.02|59.22|62.02|59.22|61.85|59.05|0
1643245040000|2022-01-27 00:57:20|62.07|59.27|62.02|59.22|62.07|59.27|62.02|59.22|0
1643245050000|2022-01-27 00:57:30|62.07|59.27|62.19|59.39|62.19|59.39|62.07|59.27|0
1643245060000|2022-01-27 00:57:40|62.1|59.3|62.07|59.27|62.13|59.33|62.07|59.27|0
1643245070000|2022-01-27 00:57:50|62.02|59.22|62.07|59.27|62.07|59.27|61.96|59.16|0
1643245080000|2022-01-27 00:58:00|61.93|59.13|61.9|59.1|62.07|59.27|61.9|59.1|0
1643245090000|2022-01-27 00:58:10|61.85|59.05|61.74|58.94|61.85|59.05|61.71|58.91|0
1643245100000|2022-01-27 00:58:20|61.68|58.88|61.46|58.66|61.68|58.88|61.46|58.66|0
1643245110000|2022-01-27 00:58:30|61.43|58.63|61.68|58.88|61.68|58.88|61.43|58.63|0
1643245120000|2022-01-27 00:58:40|61.65|58.85|61.59|58.79|61.65|58.85|61.54|58.74|0
1643245140000|2022-01-27 00:59:00|61.4|58.6|61.23|58.43|61.51|58.71|61.23|58.43|0
1643245150000|2022-01-27 00:59:10|61.18|58.38|61.12|58.32|61.18|58.38|61.06|58.26|0
1643245160000|2022-01-27 00:59:20|60.95|58.15|60.95|58.15|61.01|58.21|60.95|58.15|0
1643245170000|2022-01-27 00:59:30|61.06|58.26|60.87|58.07|61.06|58.26|60.87|58.07|0
1643245180000|2022-01-27 00:59:40|60.84|58.04|60.87|58.07|60.87|58.07|60.84|58.04|0
1643245190000|2022-01-27 00:59:50|60.95|58.15|61.06|58.26|61.06|58.26|60.95|58.15|0
1643245200000|2022-01-27 01:00:00|61.04|58.24|61.01|58.21|61.04|58.24|60.62|57.82|0
1643245210000|2022-01-27 01:00:10|61.06|58.26|61.01|58.21|61.06|58.26|61.01|58.21|0
1643245220000|2022-01-27 01:00:20|61.18|58.38|61.29|58.49|61.34|58.54|61.18|58.38|0
1643245230000|2022-01-27 01:00:30|61.43|58.63|61.48|58.68|61.48|58.68|61.29|58.49|0
1643245240000|2022-01-27 01:00:40|61.26|58.46|61.18|58.38|61.26|58.46|61.18|58.38|0
1643245250000|2022-01-27 01:00:50|61.51|58.71|61.43|58.63|61.51|58.71|61.43|58.63|0
1643245260000|2022-01-27 01:01:00|61.29|58.49|61.12|58.32|61.29|58.49|60.95|58.15|0
1643245270000|2022-01-27 01:01:10|61.18|58.38|61.34|58.54|61.34|58.54|61.18|58.38|0
1643245280000|2022-01-27 01:01:20|61.29|58.49|61.18|58.38|61.29|58.49|61.18|58.38|0
1643245290000|2022-01-27 01:01:30|61.01|58.21|61.04|58.24|61.09|58.29|61.01|58.21|0
1643245300000|2022-01-27 01:01:40|61.06|58.26|60.62|57.82|61.15|58.35|60.62|57.82|0
1643245310000|2022-01-27 01:01:50|60.51|57.71|60.18|57.38|60.51|57.71|60.18|57.38|0
1643245320000|2022-01-27 01:02:00|60.01|57.21|60.01|57.21|60.04|57.24|60.01|57.21|0
1643245330000|2022-01-27 01:02:10|60.18|57.38|60.34|57.54|60.34|57.54|60.18|57.38|0
1643245340000|2022-01-27 01:02:20|60.4|57.6|60.29|57.49|60.4|57.6|60.29|57.49|0
1643245350000|2022-01-27 01:02:30|60.32|57.52|60.37|57.57|60.37|57.57|60.18|57.38|0
1643245360000|2022-01-27 01:02:40|60.29|57.49|60.4|57.6|60.43|57.63|60.29|57.49|0
1643245370000|2022-01-27 01:02:50|60.37|57.57|60.12|57.32|60.37|57.57|60.12|57.32|0
1643245380000|2022-01-27 01:03:00|60.07|57.27|60.12|57.32|60.12|57.32|60.04|57.24|0
1643245390000|2022-01-27 01:03:10|59.68|56.88|59.3|56.5|59.68|56.88|59.25|56.45|0
1643245400000|2022-01-27 01:03:20|59.6|56.8|59.82|57.02|59.82|57.02|59.6|56.8|0
1643245410000|2022-01-27 01:03:30|59.85|57.05|59.74|56.94|59.9|57.1|59.74|56.94|0
1643245420000|2022-01-27 01:03:40|59.71|56.91|59.74|56.94|59.79|56.99|59.71|56.91|0
1643245430000|2022-01-27 01:03:50|59.9|57.1|59.93|57.13|59.93|57.13|59.87|57.07|0
1643245440000|2022-01-27 01:04:00|59.68|56.88|59.63|56.83|59.74|56.94|59.63|56.83|0
1643245450000|2022-01-27 01:04:10|59.49|56.69|59.55|56.75|59.55|56.75|59.49|56.69|0
1643245460000|2022-01-27 01:04:20|59.52|56.72|59.41|56.61|59.52|56.72|59.41|56.61|0
1643245470000|2022-01-27 01:04:30|59.25|56.45|58.84|56.04|59.25|56.45|58.76|55.96|0
1643245480000|2022-01-27 01:04:40|58.98|56.18|59.19|56.39|59.19|56.39|58.87|56.07|0
1643245490000|2022-01-27 01:04:50|59.27|56.47|59.36|56.56|59.36|56.56|59.27|56.47|0
1643245500000|2022-01-27 01:05:00|59.33|56.53|59.49|56.69|59.49|56.69|59.17|56.37|0
1643245510000|2022-01-27 01:05:10|59.52|56.72|59.52|56.72|59.52|56.72|59.52|56.72|0
1643245520000|2022-01-27 01:05:20|59.55|56.75|59.6|56.8|59.6|56.8|59.52|56.72|0
1643245530000|2022-01-27 01:05:30|59.57|56.77|59.57|56.77|59.63|56.83|59.55|56.75|0
1643245540000|2022-01-27 01:05:40|59.3|56.5|59.16|56.36|59.33|56.53|59.16|56.36|0
1643245550000|2022-01-27 01:05:50|58.98|56.18|58.79|55.99|58.98|56.18|58.79|55.99|0
1643245560000|2022-01-27 01:06:00|58.73|55.93|58.65|55.85|58.73|55.93|58.65|55.85|0
1643245570000|2022-01-27 01:06:10|58.54|55.74|58.14|55.34|58.54|55.74|58.14|55.34|0
1643245580000|2022-01-27 01:06:20|58.01|55.21|58.01|55.21|58.01|55.21|57.9|55.1|0
1643245590000|2022-01-27 01:06:30|58.03|55.23|58.44|55.64|58.44|55.64|58.03|55.23|0
1643245600000|2022-01-27 01:06:40|58.38|55.58|58.01|55.21|58.38|55.58|58.01|55.21|0
1643245610000|2022-01-27 01:06:50|58.06|55.26|58.38|55.58|58.38|55.58|58.06|55.26|0
1643245620000|2022-01-27 01:07:00|58.35|55.55|58.25|55.45|58.35|55.55|58.22|55.42|0
1643245630000|2022-01-27 01:07:10|58.14|55.34|58.27|55.47|58.27|55.47|58.14|55.34|0
1643245640000|2022-01-27 01:07:20|58.38|55.58|58.41|55.61|58.41|55.61|58.35|55.55|0
1643245650000|2022-01-27 01:07:30|58.09|55.29|57.39|54.59|58.09|55.29|57.34|54.54|0
1643245660000|2022-01-27 01:07:40|57.21|54.41|56.78|53.98|57.31|54.51|56.78|53.98|0
1643245670000|2022-01-27 01:07:50|56.84|54.04|57.39|54.59|57.39|54.59|56.84|54.04|0
1643245680000|2022-01-27 01:08:00|57.37|54.57|57.53|54.73|57.58|54.78|57.37|54.57|0
1643245690000|2022-01-27 01:08:10|57.6|54.8|57.53|54.73|57.63|54.83|57.53|54.73|0
1643245700000|2022-01-27 01:08:20|57.63|54.83|57.23|54.43|57.63|54.83|57.23|54.43|0
1643245710000|2022-01-27 01:08:30|57.26|54.46|56.76|53.96|57.26|54.46|56.76|53.96|0
1643245720000|2022-01-27 01:08:40|56.73|53.93|57.26|54.46|57.26|54.46|56.73|53.93|0
1643245730000|2022-01-27 01:08:50|57.29|54.49|57.15|54.35|57.29|54.49|57.15|54.35|0
1643245740000|2022-01-27 01:09:00|57.1|54.3|57.5|54.7|57.5|54.7|57.1|54.3|0
1643245750000|2022-01-27 01:09:10|57.44|54.64|57.55|54.75|57.55|54.75|57.44|54.64|0
1643245760000|2022-01-27 01:09:20|57.47|54.67|57.58|54.78|57.63|54.83|57.47|54.67|0
1643245770000|2022-01-27 01:09:30|57.53|54.73|57.74|54.94|57.74|54.94|57.53|54.73|0
1643245780000|2022-01-27 01:09:40|57.68|54.88|57.58|54.78|57.68|54.88|57.5|54.7|0
1643245790000|2022-01-27 01:09:50|57.5|54.7|57.26|54.46|57.6|54.8|57.26|54.46|0
1643245800000|2022-01-27 01:10:00|57.29|54.49|57.74|54.94|57.74|54.94|57.29|54.49|0
1643245810000|2022-01-27 01:10:10|57.84|55.04|58.08|55.28|58.08|55.28|57.84|55.04|0
1643245820000|2022-01-27 01:10:20|58.27|55.47|58.3|55.5|58.3|55.5|58.11|55.31|0
1643245830000|2022-01-27 01:10:30|58.19|55.39|58.14|55.34|58.25|55.45|58.11|55.31|0
1643245840000|2022-01-27 01:10:40|58.06|55.26|58|55.2|58.06|55.26|57.98|55.18|0
1643245850000|2022-01-27 01:10:50|57.79|54.99|58.14|55.34|58.14|55.34|57.79|54.99|0
1643245860000|2022-01-27 01:11:00|58.33|55.53|58.38|55.58|58.38|55.58|58.17|55.37|0
1643245870000|2022-01-27 01:11:10|58.33|55.53|58.7|55.9|58.7|55.9|58.24|55.44|0
1643245880000|2022-01-27 01:11:20|58.6|55.8|58.81|56.01|59|56.2|58.6|55.8|0
1643245890000|2022-01-27 01:11:30|58.7|55.9|58.65|55.85|58.76|55.96|58.65|55.85|0
1643245900000|2022-01-27 01:11:40|58.7|55.9|58.84|56.04|58.84|56.04|58.7|55.9|0
1643245910000|2022-01-27 01:11:50|58.76|55.96|58.62|55.82|58.76|55.96|58.62|55.82|0
1643245920000|2022-01-27 01:12:00|58.51|55.71|58.14|55.34|58.51|55.71|58.03|55.23|0
1643245930000|2022-01-27 01:12:10|58.17|55.37|58|55.2|58.17|55.37|58|55.2|0
1643245940000|2022-01-27 01:12:20|57.95|55.15|58.06|55.26|58.06|55.26|57.95|55.15|0
1643245950000|2022-01-27 01:12:30|57.71|54.91|57.68|54.88|57.82|55.02|57.68|54.88|0
1643245960000|2022-01-27 01:12:40|57.74|54.94|57.79|54.99|57.84|55.04|57.74|54.94|0
1643245970000|2022-01-27 01:12:50|57.76|54.96|57.63|54.83|57.76|54.96|57.58|54.78|0
1643245980000|2022-01-27 01:13:00|57.55|54.75|57.47|54.67|57.63|54.83|57.47|54.67|0
1643245990000|2022-01-27 01:13:10|57.5|54.7|57.42|54.62|57.5|54.7|57.26|54.46|0
1643246000000|2022-01-27 01:13:20|57.39|54.59|57.34|54.54|57.39|54.59|57.26|54.46|0
1643246010000|2022-01-27 01:13:30|57.47|54.67|57.68|54.88|57.68|54.88|57.47|54.67|0
1643246020000|2022-01-27 01:13:40|57.84|55.04|57.9|55.1|57.9|55.1|57.82|55.02|0
1643246030000|2022-01-27 01:13:50|58|55.2|57.9|55.1|58|55.2|57.9|55.1|0
1643246040000|2022-01-27 01:14:00|57.87|55.07|57.6|54.8|57.87|55.07|57.6|54.8|0
1643246050000|2022-01-27 01:14:10|57.47|54.67|57.6|54.8|57.6|54.8|57.47|54.67|0
1643246060000|2022-01-27 01:14:20|57.47|54.67|57.5|54.7|57.5|54.7|57.47|54.67|0
1643246070000|2022-01-27 01:14:30|57.52|54.72|57.52|54.72|57.52|54.72|57.52|54.72|0
1643246080000|2022-01-27 01:14:40|57.36|54.56|57.42|54.62|57.47|54.67|57.36|54.56|0
1643246090000|2022-01-27 01:14:50|57.63|54.83|57.68|54.88|57.68|54.88|57.63|54.83|0
1643246100000|2022-01-27 01:15:00|57.74|54.94|57.9|55.1|57.9|55.1|57.74|54.94|0
1643246110000|2022-01-27 01:15:10|58.16|55.36|58|55.2|58.16|55.36|58|55.2|0
1643246120000|2022-01-27 01:15:20|57.95|55.15|57.87|55.07|58|55.2|57.87|55.07|0
1643246130000|2022-01-27 01:15:30|57.74|54.94|57.52|54.72|57.74|54.94|57.52|54.72|0
1643246140000|2022-01-27 01:15:40|57.34|54.54|57.42|54.62|57.47|54.67|57.34|54.54|0
1643246150000|2022-01-27 01:15:50|57.34|54.54|57.36|54.56|57.47|54.67|57.34|54.54|0
1643246160000|2022-01-27 01:16:00|57.31|54.51|56.78|53.98|57.31|54.51|56.73|53.93|0
1643246170000|2022-01-27 01:16:10|56.73|53.93|56.36|53.56|56.73|53.93|56.15|53.35|0
1643246180000|2022-01-27 01:16:20|56.15|53.35|56.39|53.59|56.54|53.74|56.15|53.35|0
1643246190000|2022-01-27 01:16:30|56.15|53.35|56.31|53.51|56.31|53.51|56.15|53.35|0
1643246200000|2022-01-27 01:16:40|56.26|53.46|56.52|53.72|56.52|53.72|56.2|53.4|0
1643246210000|2022-01-27 01:16:50|56.49|53.69|56.49|53.69|56.57|53.77|56.49|53.69|0
1643246220000|2022-01-27 01:17:00|56.41|53.61|56.18|53.38|56.41|53.61|56.18|53.38|0
1643246230000|2022-01-27 01:17:10|56.26|53.46|56.44|53.64|56.44|53.64|56.2|53.4|0
1643246240000|2022-01-27 01:17:20|56.39|53.59|56.23|53.43|56.41|53.61|56.23|53.43|0
1643246250000|2022-01-27 01:17:30|56.39|53.59|56.36|53.56|56.41|53.61|56.36|53.56|0
1643246260000|2022-01-27 01:17:40|56.41|53.61|56.52|53.72|56.52|53.72|56.36|53.56|0
1643246270000|2022-01-27 01:17:50|56.49|53.69|55.68|52.88|56.52|53.72|55.37|52.57|0
1643246280000|2022-01-27 01:18:00|55.6|52.8|54.81|52.01|55.6|52.8|54.81|52.01|0
1643246290000|2022-01-27 01:18:10|54.68|51.88|54.37|51.57|54.86|52.06|54.37|51.57|0
1643246300000|2022-01-27 01:18:20|54.52|51.72|54.93|52.13|54.93|52.13|54.52|51.72|0
1643246310000|2022-01-27 01:18:30|55.01|52.21|55.29|52.49|55.29|52.49|55.01|52.21|0
1643246320000|2022-01-27 01:18:40|55.32|52.52|55.37|52.57|55.37|52.57|55.24|52.44|0
1643246330000|2022-01-27 01:18:50|55.42|52.62|55.53|52.73|55.53|52.73|55.42|52.62|0
1643246340000|2022-01-27 01:19:00|55.55|52.75|55.58|52.78|55.58|52.78|55.55|52.75|0
1643246350000|2022-01-27 01:19:10|55.63|52.83|54.96|52.16|55.63|52.83|54.96|52.16|0
1643246360000|2022-01-27 01:19:20|54.93|52.13|55.4|52.6|55.4|52.6|54.93|52.13|0
1643246370000|2022-01-27 01:19:30|55.68|52.88|58.21|55.41|58.21|55.41|55.68|52.88|0
1643246380000|2022-01-27 01:19:40|58.16|55.36|58.16|55.36|58.23|55.43|58.16|55.36|0
1643246390000|2022-01-27 01:19:50|58.05|55.25|57.12|54.32|58.05|55.25|57.12|54.32|0
1643246400000|2022-01-27 01:20:00|56.93|54.13|57.12|54.32|57.33|54.53|56.93|54.13|0
1643246410000|2022-01-27 01:20:10|57.09|54.29|57.35|54.55|57.35|54.55|57.09|54.29|0
1643246420000|2022-01-27 01:20:20|57.25|54.45|57.06|54.26|57.25|54.45|56.98|54.18|0
1643246430000|2022-01-27 01:20:30|57.09|54.29|56.39|53.59|57.09|54.29|56.39|53.59|0
1643246440000|2022-01-27 01:20:40|56.8|54|56.8|54|56.8|54|56.8|54|0
1643246450000|2022-01-27 01:20:50|56.98|54.18|56.85|54.05|56.98|54.18|56.85|54.05|0
1643246460000|2022-01-27 01:21:00|56.78|53.98|57.04|54.24|57.04|54.24|56.72|53.92|0
1643246470000|2022-01-27 01:21:10|57.3|54.5|57.04|54.24|57.3|54.5|57.04|54.24|0
1643246480000|2022-01-27 01:21:20|57.09|54.29|56.83|54.03|57.09|54.29|56.8|54|0
1643246490000|2022-01-27 01:21:30|56.8|54|57.01|54.21|57.01|54.21|56.8|54|0
1643246500000|2022-01-27 01:21:40|56.83|54.03|56.54|53.74|56.88|54.08|56.54|53.74|0
1643246510000|2022-01-27 01:21:50|56.59|53.79|56.65|53.85|56.65|53.85|56.54|53.74|0
1643246520000|2022-01-27 01:22:00|56.59|53.79|56.33|53.53|56.59|53.79|56.33|53.53|0
1643246530000|2022-01-27 01:22:10|56.1|53.3|56.07|53.27|56.1|53.3|56.02|53.22|0
1643246540000|2022-01-27 01:22:20|55.97|53.17|56.05|53.25|56.05|53.25|55.97|53.17|0
1643246550000|2022-01-27 01:22:30|56.25|53.45|56.31|53.51|56.31|53.51|56.15|53.35|0
1643246560000|2022-01-27 01:22:40|56.36|53.56|56.12|53.32|56.36|53.56|56.12|53.32|0
1643246570000|2022-01-27 01:22:50|56.18|53.38|56.02|53.22|56.18|53.38|55.94|53.14|0
1643246580000|2022-01-27 01:23:00|55.92|53.12|56.28|53.48|56.36|53.56|55.92|53.12|0
1643246590000|2022-01-27 01:23:10|56.44|53.64|56.67|53.87|56.67|53.87|56.44|53.64|0
1643246600000|2022-01-27 01:23:20|56.75|53.95|56.77|53.97|56.83|54.03|56.75|53.95|0
1643246610000|2022-01-27 01:23:30|57.01|54.21|56.96|54.16|57.01|54.21|56.91|54.11|0
1643246620000|2022-01-27 01:23:40|56.8|54|56.75|53.95|56.8|54|56.64|53.84|0
1643246630000|2022-01-27 01:23:50|56.7|53.9|56.7|53.9|56.75|53.95|56.64|53.84|0
1643246640000|2022-01-27 01:24:00|56.54|53.74|56.59|53.79|56.59|53.79|56.54|53.74|0
1643246650000|2022-01-27 01:24:10|56.67|53.87|57.12|54.32|57.12|54.32|56.67|53.87|0
1643246660000|2022-01-27 01:24:20|57.06|54.26|57.04|54.24|57.06|54.26|57.04|54.24|0
1643246670000|2022-01-27 01:24:30|57.06|54.26|57.38|54.58|57.38|54.58|57.06|54.26|0
1643246680000|2022-01-27 01:24:40|57.35|54.55|57.43|54.63|57.46|54.66|57.35|54.55|0
1643246690000|2022-01-27 01:24:50|57.33|54.53|57.51|54.71|57.54|54.74|57.33|54.53|0
1643246700000|2022-01-27 01:25:00|57.48|54.68|57.33|54.53|57.48|54.68|57.33|54.53|0
1643246710000|2022-01-27 01:25:10|57.3|54.5|57.25|54.45|57.33|54.53|57.25|54.45|0
1643246720000|2022-01-27 01:25:20|57.33|54.53|57.59|54.79|57.59|54.79|57.33|54.53|0
1643246730000|2022-01-27 01:25:30|57.7|54.9|57.7|54.9|57.75|54.95|57.67|54.87|0
1643246740000|2022-01-27 01:25:40|57.56|54.76|57.64|54.84|57.64|54.84|57.54|54.74|0
1643246750000|2022-01-27 01:25:50|57.56|54.76|57.75|54.95|57.75|54.95|57.56|54.76|0
1643246760000|2022-01-27 01:26:00|57.7|54.9|57.64|54.84|57.7|54.9|57.64|54.84|0
1643246770000|2022-01-27 01:26:10|57.54|54.74|57.48|54.68|57.54|54.74|57.35|54.55|0
1643246780000|2022-01-27 01:26:20|57.61|54.81|57.51|54.71|57.7|54.9|57.51|54.71|0
1643246790000|2022-01-27 01:26:30|57.43|54.63|57.35|54.55|57.48|54.68|57.35|54.55|0
1643246800000|2022-01-27 01:26:40|57.4|54.6|57.27|54.47|57.4|54.6|57.22|54.42|0
1643246810000|2022-01-27 01:26:50|57.19|54.39|57.11|54.31|57.27|54.47|57.11|54.31|0
1643246820000|2022-01-27 01:27:00|57.22|54.42|57.38|54.58|57.38|54.58|57.14|54.34|0
1643246830000|2022-01-27 01:27:10|57.33|54.53|57.54|54.74|57.54|54.74|57.33|54.53|0
1643246840000|2022-01-27 01:27:20|57.61|54.81|57.54|54.74|57.61|54.81|57.54|54.74|0
1643246850000|2022-01-27 01:27:30|57.69|54.89|57.75|54.95|57.8|55|57.69|54.89|0
1643246860000|2022-01-27 01:27:40|57.91|55.11|57.91|55.11|57.99|55.19|57.91|55.11|0
1643246870000|2022-01-27 01:27:50|57.99|55.19|58.07|55.27|58.07|55.27|57.99|55.19|0
1643246880000|2022-01-27 01:28:00|58.01|55.21|57.91|55.11|58.01|55.21|57.85|55.05|0
1643246890000|2022-01-27 01:28:10|57.93|55.13|58.17|55.37|58.17|55.37|57.93|55.13|0
1643246900000|2022-01-27 01:28:20|58.23|55.43|58.12|55.32|58.23|55.43|58.07|55.27|0
1643246910000|2022-01-27 01:28:30|58.23|55.43|58.28|55.48|58.28|55.48|58.17|55.37|0
1643246920000|2022-01-27 01:28:40|58.3|55.5|58.12|55.32|58.3|55.5|58.01|55.21|0
1643246930000|2022-01-27 01:28:50|57.96|55.16|57.96|55.16|57.96|55.16|57.91|55.11|0
1643246940000|2022-01-27 01:29:00|58.04|55.24|58.17|55.37|58.2|55.4|58.04|55.24|0
1643246950000|2022-01-27 01:29:10|58.07|55.27|57.91|55.11|58.07|55.27|57.83|55.03|0
1643246960000|2022-01-27 01:29:20|57.96|55.16|57.93|55.13|57.96|55.16|57.93|55.13|0
1643246970000|2022-01-27 01:29:30|57.91|55.11|57.83|55.03|57.91|55.11|57.83|55.03|0
1643246980000|2022-01-27 01:29:40|57.64|54.84|57.48|54.68|57.64|54.84|57.48|54.68|0
1643246990000|2022-01-27 01:29:50|57.54|54.74|57.32|54.52|57.56|54.76|57.32|54.52|0
1643247000000|2022-01-27 01:30:00|57.27|54.47|57.22|54.42|57.32|54.52|57.19|54.39|0
1643247010000|2022-01-27 01:30:10|57.11|54.31|56.85|54.05|57.17|54.37|56.85|54.05|0
1643247020000|2022-01-27 01:30:20|56.93|54.13|57.32|54.52|57.32|54.52|56.88|54.08|0
1643247030000|2022-01-27 01:30:30|57.38|54.58|56.98|54.18|57.38|54.58|56.98|54.18|0
1643247040000|2022-01-27 01:30:40|56.75|53.95|56.77|53.97|56.77|53.97|56.69|53.89|0
1643247050000|2022-01-27 01:30:50|56.54|53.74|56.8|54|56.8|54|56.49|53.69|0
1643247060000|2022-01-27 01:31:00|56.85|54.05|57.32|54.52|57.32|54.52|56.85|54.05|0
1643247070000|2022-01-27 01:31:10|57.27|54.47|57.67|54.87|57.67|54.87|57.27|54.47|0
1643247080000|2022-01-27 01:31:20|58.12|55.32|58.07|55.27|58.12|55.32|57.8|55|0
1643247090000|2022-01-27 01:31:30|57.72|54.92|57.91|55.11|57.91|55.11|57.67|54.87|0
1643247100000|2022-01-27 01:31:40|57.88|55.08|57.75|54.95|57.91|55.11|57.75|54.95|0
1643247110000|2022-01-27 01:31:50|57.64|54.84|57.48|54.68|57.64|54.84|57.48|54.68|0
1643247120000|2022-01-27 01:32:00|57.17|54.37|56.9|54.1|57.17|54.37|56.72|53.92|0
1643247130000|2022-01-27 01:32:10|56.82|54.02|56.82|54.02|56.85|54.05|56.82|54.02|0
1643247140000|2022-01-27 01:32:20|57.03|54.23|57.03|54.23|57.03|54.23|56.9|54.1|0
1643247150000|2022-01-27 01:32:30|57.17|54.37|57.38|54.58|57.38|54.58|57.03|54.23|0
1643247160000|2022-01-27 01:32:40|57.35|54.55|57.53|54.73|57.53|54.73|57.35|54.55|0
1643247170000|2022-01-27 01:32:50|57.61|54.81|57.98|55.18|58.01|55.21|57.61|54.81|0
1643247180000|2022-01-27 01:33:00|57.96|55.16|57.75|54.95|57.96|55.16|57.75|54.95|0
1643247190000|2022-01-27 01:33:10|57.8|55|58.12|55.32|58.12|55.32|57.8|55|0
1643247200000|2022-01-27 01:33:20|58.2|55.4|58.12|55.32|58.22|55.42|58.12|55.32|0
1643247210000|2022-01-27 01:33:30|58.01|55.21|58.06|55.26|58.06|55.26|58.01|55.21|0
1643247220000|2022-01-27 01:33:40|57.96|55.16|57.93|55.13|58.01|55.21|57.93|55.13|0
1643247230000|2022-01-27 01:33:50|58.01|55.21|57.9|55.1|58.01|55.21|57.9|55.1|0
1643247240000|2022-01-27 01:34:00|57.88|55.08|57.96|55.16|57.96|55.16|57.75|54.95|0
1643247250000|2022-01-27 01:34:10|57.9|55.1|58.12|55.32|58.12|55.32|57.85|55.05|0
1643247260000|2022-01-27 01:34:20|58.22|55.42|58.12|55.32|58.22|55.42|58.12|55.32|0
1643247270000|2022-01-27 01:34:30|57.96|55.16|58.01|55.21|58.01|55.21|57.96|55.16|0
1643247280000|2022-01-27 01:34:40|57.98|55.18|57.98|55.18|57.98|55.18|57.96|55.16|0
1643247290000|2022-01-27 01:34:50|57.96|55.16|58.17|55.37|58.17|55.37|57.96|55.16|0
1643247300000|2022-01-27 01:35:00|58.12|55.32|58.12|55.32|58.12|55.32|57.96|55.16|0
1643247310000|2022-01-27 01:35:10|58.17|55.37|58.28|55.48|58.28|55.48|58.12|55.32|0
1643247320000|2022-01-27 01:35:20|58.38|55.58|58.6|55.8|58.7|55.9|58.38|55.58|0
1643247330000|2022-01-27 01:35:30|58.68|55.88|58.54|55.74|58.68|55.88|58.54|55.74|0
1643247340000|2022-01-27 01:35:40|58.52|55.72|58.52|55.72|58.52|55.72|58.46|55.66|0
1643247350000|2022-01-27 01:35:50|58.49|55.69|58.17|55.37|58.49|55.69|58.17|55.37|0
1643247360000|2022-01-27 01:36:00|58.12|55.32|58.01|55.21|58.12|55.32|58.01|55.21|0
1643247370000|2022-01-27 01:36:10|58.17|55.37|58.17|55.37|58.17|55.37|58.01|55.21|0
1643247380000|2022-01-27 01:36:20|58.22|55.42|58.12|55.32|58.22|55.42|58.12|55.32|0
1643247390000|2022-01-27 01:36:30|58.09|55.29|58.06|55.26|58.09|55.29|58.06|55.26|0
1643247400000|2022-01-27 01:36:40|57.98|55.18|57.8|55|57.98|55.18|57.74|54.94|0
1643247410000|2022-01-27 01:36:50|57.9|55.1|57.9|55.1|57.9|55.1|57.82|55.02|0
1643247420000|2022-01-27 01:37:00|57.96|55.16|57.96|55.16|58.01|55.21|57.9|55.1|0
1643247430000|2022-01-27 01:37:10|58.01|55.21|58.01|55.21|58.06|55.26|57.96|55.16|0
1643247440000|2022-01-27 01:37:20|57.93|55.13|57.96|55.16|57.96|55.16|57.9|55.1|0
1643247450000|2022-01-27 01:37:30|57.82|55.02|57.8|55|57.82|55.02|57.8|55|0
1643247460000|2022-01-27 01:37:40|57.77|54.97|57.82|55.02|57.82|55.02|57.77|54.97|0
1643247470000|2022-01-27 01:37:50|57.77|54.97|58.12|55.32|58.12|55.32|57.77|54.97|0
1643247480000|2022-01-27 01:38:00|58.14|55.34|57.88|55.08|58.14|55.34|57.88|55.08|0
1643247490000|2022-01-27 01:38:10|57.9|55.1|57.9|55.1|57.9|55.1|57.9|55.1|0
1643247500000|2022-01-27 01:38:20|57.85|55.05|57.74|54.94|57.85|55.05|57.74|54.94|0
1643247510000|2022-01-27 01:38:30|57.85|55.05|57.48|54.68|57.85|55.05|57.48|54.68|0
1643247520000|2022-01-27 01:38:40|57.32|54.52|57.37|54.57|57.48|54.68|57.32|54.52|0
1643247530000|2022-01-27 01:38:50|57.32|54.52|57.29|54.49|57.37|54.57|57.29|54.49|0
1643247540000|2022-01-27 01:39:00|57.5|54.7|57.61|54.81|57.61|54.81|57.48|54.68|0
1643247550000|2022-01-27 01:39:10|57.74|54.94|57.85|55.05|57.85|55.05|57.66|54.86|0
1643247560000|2022-01-27 01:39:20|57.9|55.1|57.93|55.13|57.96|55.16|57.9|55.1|0
1643247570000|2022-01-27 01:39:30|57.96|55.16|57.56|54.76|57.96|55.16|57.56|54.76|0
1643247580000|2022-01-27 01:39:40|57.53|54.73|57.43|54.63|57.56|54.76|57.43|54.63|0
1643247590000|2022-01-27 01:39:50|57.37|54.57|57.19|54.39|57.37|54.57|57.19|54.39|0
1643247600000|2022-01-27 01:40:00|57.08|54.28|57.16|54.36|57.16|54.36|56.95|54.15|0
1643247610000|2022-01-27 01:40:10|57.19|54.39|57.4|54.6|57.5|54.7|57.19|54.39|0
1643247620000|2022-01-27 01:40:20|57.37|54.57|57.16|54.36|57.37|54.57|57.16|54.36|0
1643247630000|2022-01-27 01:40:30|56.95|54.15|56.95|54.15|57.01|54.21|56.95|54.15|0
1643247640000|2022-01-27 01:40:40|56.93|54.13|56.69|53.89|56.93|54.13|56.69|53.89|0
1643247650000|2022-01-27 01:40:50|56.64|53.84|56.98|54.18|56.98|54.18|56.64|53.84|0
1643247660000|2022-01-27 01:41:00|57.08|54.28|56.9|54.1|57.08|54.28|56.9|54.1|0
1643247670000|2022-01-27 01:41:10|56.85|54.05|56.51|53.71|56.85|54.05|56.51|53.71|0
1643247680000|2022-01-27 01:41:20|56.61|53.81|56.77|53.97|56.77|53.97|56.59|53.79|0
1643247690000|2022-01-27 01:41:30|56.82|54.02|56.9|54.1|56.93|54.13|56.82|54.02|0
1643247700000|2022-01-27 01:41:40|56.98|54.18|57.32|54.52|57.32|54.52|56.98|54.18|0
1643247710000|2022-01-27 01:41:50|57.58|54.78|57.61|54.81|57.85|55.05|57.53|54.73|0
1643247720000|2022-01-27 01:42:00|57.56|54.76|57.77|54.97|57.77|54.97|57.5|54.7|0
1643247730000|2022-01-27 01:42:10|57.5|54.7|57.21|54.41|57.5|54.7|57.19|54.39|0
1643247740000|2022-01-27 01:42:20|57.24|54.44|57.24|54.44|57.24|54.44|57.24|54.44|0
1643247750000|2022-01-27 01:42:30|57.45|54.65|57.35|54.55|57.5|54.7|57.35|54.55|0
1643247760000|2022-01-27 01:42:40|57.32|54.52|57.27|54.47|57.35|54.55|57.06|54.26|0
1643247770000|2022-01-27 01:42:50|57.29|54.49|57.08|54.28|57.29|54.49|57.08|54.28|0
1643247780000|2022-01-27 01:43:00|57.11|54.31|57.13|54.33|57.13|54.33|57.11|54.31|0
1643247790000|2022-01-27 01:43:10|57.19|54.39|57.48|54.68|57.48|54.68|57.19|54.39|0
1643247800000|2022-01-27 01:43:20|57.45|54.65|57.34|54.54|57.61|54.81|57.34|54.54|0
1643247810000|2022-01-27 01:43:30|57.5|54.7|57.5|54.7|57.5|54.7|57.42|54.62|0
1643247820000|2022-01-27 01:43:40|57.48|54.68|57.4|54.6|57.5|54.7|57.4|54.6|0
1643247830000|2022-01-27 01:43:50|57.34|54.54|57.24|54.44|57.34|54.54|57.24|54.44|0
1643247840000|2022-01-27 01:44:00|57.16|54.36|57.29|54.49|57.34|54.54|57.16|54.36|0
1643247850000|2022-01-27 01:44:10|57.34|54.54|57.13|54.33|57.34|54.54|57.13|54.33|0
1643247860000|2022-01-27 01:44:20|57.19|54.39|57.19|54.39|57.19|54.39|57.13|54.33|0
1643247870000|2022-01-27 01:44:30|57.13|54.33|57.13|54.33|57.21|54.41|57.13|54.33|0
1643247880000|2022-01-27 01:44:40|57.16|54.36|57.16|54.36|57.19|54.39|57.16|54.36|0
1643247890000|2022-01-27 01:44:50|57.11|54.31|56.95|54.15|57.11|54.31|56.95|54.15|0
1643247900000|2022-01-27 01:45:00|57.03|54.23|56.95|54.15|57.11|54.31|56.95|54.15|0
1643247910000|2022-01-27 01:45:10|56.69|53.89|56.4|53.6|56.69|53.89|56.38|53.58|0
1643247920000|2022-01-27 01:45:20|56.43|53.63|56.4|53.6|56.53|53.73|56.4|53.6|0
1643247930000|2022-01-27 01:45:30|56.66|53.86|56.51|53.71|56.66|53.86|56.51|53.71|0
1643247940000|2022-01-27 01:45:40|56.61|53.81|56.53|53.73|56.69|53.89|56.53|53.73|0
1643247950000|2022-01-27 01:45:50|56.4|53.6|56.17|53.37|56.43|53.63|56.17|53.37|0
1643247960000|2022-01-27 01:46:00|56.19|53.39|55.96|53.16|56.19|53.39|55.96|53.16|0
1643247970000|2022-01-27 01:46:10|56.12|53.32|56.32|53.52|56.32|53.52|56.12|53.32|0
1643247980000|2022-01-27 01:46:20|56.43|53.63|56.56|53.76|56.56|53.76|56.43|53.63|0
1643247990000|2022-01-27 01:46:30|56.53|53.73|56.43|53.63|56.53|53.73|56.32|53.52|0
1643248000000|2022-01-27 01:46:40|56.51|53.71|56.79|53.99|56.79|53.99|56.51|53.71|0
1643248010000|2022-01-27 01:46:50|56.77|53.97|56.79|53.99|56.79|53.99|56.64|53.84|0
1643248020000|2022-01-27 01:47:00|56.82|54.02|56.74|53.94|56.82|54.02|56.74|53.94|0
1643248030000|2022-01-27 01:47:10|56.82|54.02|56.87|54.07|56.87|54.07|56.79|53.99|0
1643248040000|2022-01-27 01:47:20|56.98|54.18|57.11|54.31|57.11|54.31|56.98|54.18|0
1643248050000|2022-01-27 01:47:30|57|54.2|56.98|54.18|57|54.2|56.98|54.18|0
1643248060000|2022-01-27 01:47:40|57|54.2|56.85|54.05|57|54.2|56.74|53.94|0
1643248070000|2022-01-27 01:47:50|56.56|53.76|56.58|53.78|56.58|53.78|56.32|53.52|0
1643248080000|2022-01-27 01:48:00|56.66|53.86|56.9|54.1|56.9|54.1|56.66|53.86|0
1643248090000|2022-01-27 01:48:10|56.95|54.15|56.71|53.91|56.95|54.15|56.71|53.91|0
1643248100000|2022-01-27 01:48:20|56.64|53.84|56.64|53.84|56.74|53.94|56.64|53.84|0
1643248110000|2022-01-27 01:48:30|56.61|53.81|56.56|53.76|56.64|53.84|56.56|53.76|0
1643248120000|2022-01-27 01:48:40|56.4|53.6|56.19|53.39|56.4|53.6|56.19|53.39|0
1643248130000|2022-01-27 01:48:50|56.06|53.26|56.09|53.29|56.22|53.42|56.06|53.26|0
1643248140000|2022-01-27 01:49:00|56.01|53.21|56.12|53.32|56.12|53.32|55.96|53.16|0
1643248150000|2022-01-27 01:49:10|56.14|53.34|56.12|53.32|56.19|53.39|56.12|53.32|0
1643248160000|2022-01-27 01:49:20|56.19|53.39|56.32|53.52|56.32|53.52|56.19|53.39|0
1643248170000|2022-01-27 01:49:30|56.27|53.47|56.32|53.52|56.32|53.52|56.27|53.47|0
1643248180000|2022-01-27 01:49:40|56.24|53.44|56.37|53.57|56.37|53.57|56.22|53.42|0
1643248190000|2022-01-27 01:49:50|56.32|53.52|56.22|53.42|56.32|53.52|56.22|53.42|0
1643248200000|2022-01-27 01:50:00|56.27|53.47|56.32|53.52|56.4|53.6|56.27|53.47|0
1643248210000|2022-01-27 01:50:10|56.37|53.57|56.35|53.55|56.4|53.6|56.3|53.5|0
1643248220000|2022-01-27 01:50:20|56.4|53.6|56.37|53.57|56.43|53.63|56.35|53.55|0
1643248230000|2022-01-27 01:50:30|56.35|53.55|56.37|53.57|56.37|53.57|56.32|53.52|0
1643248240000|2022-01-27 01:50:40|56.43|53.63|56.06|53.26|56.43|53.63|56.06|53.26|0
1643248250000|2022-01-27 01:50:50|55.96|53.16|55.73|52.93|56.06|53.26|55.73|52.93|0
1643248260000|2022-01-27 01:51:00|55.62|52.82|55.7|52.9|55.7|52.9|55.44|52.64|0
1643248270000|2022-01-27 01:51:10|55.62|52.82|55.7|52.9|55.75|52.95|55.62|52.82|0
1643248280000|2022-01-27 01:51:20|55.8|53|56.14|53.34|56.14|53.34|55.75|52.95|0
1643248290000|2022-01-27 01:51:30|56.06|53.26|56.27|53.47|56.27|53.47|56.06|53.26|0
1643248300000|2022-01-27 01:51:40|56.24|53.44|56.35|53.55|56.4|53.6|56.24|53.44|0
1643248310000|2022-01-27 01:51:50|56.43|53.63|56.43|53.63|56.48|53.68|56.43|53.63|0
1643248320000|2022-01-27 01:52:00|56.45|53.65|56.69|53.89|56.69|53.89|56.45|53.65|0
1643248330000|2022-01-27 01:52:10|56.74|53.94|56.82|54.02|56.84|54.04|56.74|53.94|0
1643248340000|2022-01-27 01:52:20|56.84|54.04|56.74|53.94|56.84|54.04|56.66|53.86|0
1643248350000|2022-01-27 01:52:30|56.71|53.91|56.84|54.04|56.84|54.04|56.71|53.91|0
1643248360000|2022-01-27 01:52:40|56.82|54.02|56.43|53.63|56.82|54.02|56.43|53.63|0
1643248370000|2022-01-27 01:52:50|56.58|53.78|56.66|53.86|56.66|53.86|56.58|53.78|0
1643248380000|2022-01-27 01:53:00|56.71|53.91|56.63|53.83|56.71|53.91|56.61|53.81|0
1643248390000|2022-01-27 01:53:10|56.61|53.81|56.66|53.86|56.66|53.86|56.61|53.81|0
1643248400000|2022-01-27 01:53:20|56.79|53.99|56.48|53.68|56.79|53.99|56.48|53.68|0
1643248410000|2022-01-27 01:53:30|56.43|53.63|56.27|53.47|56.43|53.63|56.17|53.37|0
1643248420000|2022-01-27 01:53:40|56.24|53.44|56.22|53.42|56.32|53.52|56.22|53.42|0
1643248430000|2022-01-27 01:53:50|56.14|53.34|56.06|53.26|56.14|53.34|56.06|53.26|0
1643248440000|2022-01-27 01:54:00|55.98|53.18|56.06|53.26|56.17|53.37|55.98|53.18|0
1643248450000|2022-01-27 01:54:10|55.8|53|55.85|53.05|55.85|53.05|55.75|52.95|0
1643248460000|2022-01-27 01:54:20|55.78|52.98|55.75|52.95|55.78|52.98|55.72|52.92|0
1643248470000|2022-01-27 01:54:30|55.65|52.85|55.55|52.75|55.65|52.85|55.55|52.75|0
1643248480000|2022-01-27 01:54:40|55.65|52.85|55.6|52.8|55.65|52.85|55.6|52.8|0
1643248490000|2022-01-27 01:54:50|55.75|52.95|55.72|52.92|55.8|53|55.72|52.92|0
1643248500000|2022-01-27 01:55:00|55.8|53|55.49|52.69|55.8|53|55.49|52.69|0
1643248510000|2022-01-27 01:55:10|55.19|52.39|55.13|52.33|55.19|52.39|54.95|52.15|0
1643248520000|2022-01-27 01:55:20|55.11|52.31|55.13|52.33|55.16|52.36|55.08|52.28|0
1643248530000|2022-01-27 01:55:30|55.06|52.26|54.93|52.13|55.06|52.26|54.88|52.08|0
1643248540000|2022-01-27 01:55:40|54.98|52.18|54.83|52.03|54.98|52.18|54.83|52.03|0
1643248550000|2022-01-27 01:55:50|54.88|52.08|54.78|51.98|54.88|52.08|54.78|51.98|0
1643248560000|2022-01-27 01:56:00|54.73|51.93|54.95|52.15|54.95|52.15|54.73|51.93|0
1643248570000|2022-01-27 01:56:10|55.03|52.23|55.19|52.39|55.19|52.39|55.03|52.23|0
1643248580000|2022-01-27 01:56:20|55.11|52.31|54.88|52.08|55.11|52.31|54.88|52.08|0
1643248590000|2022-01-27 01:56:30|54.93|52.13|54.8|52|54.93|52.13|54.8|52|0
1643248600000|2022-01-27 01:56:40|54.85|52.05|54.57|51.77|54.85|52.05|54.57|51.77|0
1643248610000|2022-01-27 01:56:50|54.45|51.65|54.52|51.72|54.73|51.93|54.45|51.65|0
1643248620000|2022-01-27 01:57:00|54.37|51.57|54.27|51.47|54.42|51.62|54.22|51.42|0
1643248630000|2022-01-27 01:57:10|54.22|51.42|54.42|51.62|54.42|51.62|54.22|51.42|0
1643248640000|2022-01-27 01:57:20|54.57|51.77|54.5|51.7|54.65|51.85|54.5|51.7|0
1643248650000|2022-01-27 01:57:30|54.75|51.95|54.62|51.82|54.75|51.95|54.62|51.82|0
1643248660000|2022-01-27 01:57:40|54.57|51.77|54.95|52.15|55.03|52.23|54.57|51.77|0
1643248670000|2022-01-27 01:57:50|55.01|52.21|54.88|52.08|55.01|52.21|54.78|51.98|0
1643248680000|2022-01-27 01:58:00|55|52.2|54.83|52.03|55|52.2|54.83|52.03|0
1643248690000|2022-01-27 01:58:10|54.88|52.08|55.06|52.26|55.08|52.28|54.88|52.08|0
1643248700000|2022-01-27 01:58:20|55.24|52.44|54.98|52.18|55.24|52.44|54.98|52.18|0
1643248710000|2022-01-27 01:58:30|54.83|52.03|54.62|51.82|54.83|52.03|54.62|51.82|0
1643248720000|2022-01-27 01:58:40|54.52|51.72|54.57|51.77|54.57|51.77|54.52|51.72|0
1643248730000|2022-01-27 01:58:50|54.14|51.34|53.77|50.97|54.14|51.34|53.77|50.97|0
1643248740000|2022-01-27 01:59:00|53.97|51.17|54.32|51.52|54.32|51.52|53.97|51.17|0
1643248750000|2022-01-27 01:59:10|54.37|51.57|54.34|51.54|54.47|51.67|54.27|51.47|0
1643248760000|2022-01-27 01:59:20|54.37|51.57|54.29|51.49|54.37|51.57|54.29|51.49|0
1643248770000|2022-01-27 01:59:30|54.07|51.27|54.22|51.42|54.24|51.44|54.07|51.27|0
1643248780000|2022-01-27 01:59:40|54.27|51.47|55.98|53.18|55.98|53.18|54.27|51.47|0
1643248790000|2022-01-27 01:59:50|55.93|53.13|56.19|53.39|56.19|53.39|55.93|53.13|0
1643248800000|2022-01-27 02:00:00|56.06|53.26|55.98|53.18|56.06|53.26|55.91|53.11|0
1643248810000|2022-01-27 02:00:10|55.88|53.08|55.57|52.77|55.88|53.08|55.57|52.77|0
1643248820000|2022-01-27 02:00:20|55.37|52.57|55.17|52.37|55.37|52.57|55.12|52.32|0
1643248830000|2022-01-27 02:00:30|55.22|52.42|54.31|51.51|55.22|52.42|54.31|51.51|0
1643248840000|2022-01-27 02:00:40|54.46|51.66|54.68|51.88|54.68|51.88|54.46|51.66|0
1643248850000|2022-01-27 02:00:50|54.73|51.93|54.56|51.76|54.79|51.99|54.56|51.76|0
1643248860000|2022-01-27 02:01:00|54.51|51.71|54.43|51.63|54.51|51.71|54.43|51.63|0
1643248870000|2022-01-27 02:01:10|54.36|51.56|54.61|51.81|54.61|51.81|54.36|51.56|0
1643248880000|2022-01-27 02:01:20|54.76|51.96|54.91|52.11|55.06|52.26|54.76|51.96|0
1643248890000|2022-01-27 02:01:30|54.94|52.14|54.71|51.91|54.94|52.14|54.71|51.91|0
1643248900000|2022-01-27 02:01:40|54.61|51.81|54.38|51.58|54.66|51.86|54.38|51.58|0
1643248910000|2022-01-27 02:01:50|54.41|51.61|53.96|51.16|54.41|51.61|53.96|51.16|0
1643248920000|2022-01-27 02:02:00|54.01|51.21|54.18|51.38|54.18|51.38|54.01|51.21|0
1643248930000|2022-01-27 02:02:10|54.11|51.31|54.51|51.71|54.58|51.78|54.11|51.31|0
1643248940000|2022-01-27 02:02:20|54.63|51.83|54.53|51.73|54.66|51.86|54.28|51.48|0
1643248950000|2022-01-27 02:02:30|54.43|51.63|54.51|51.71|54.51|51.71|54.43|51.63|0
1643248960000|2022-01-27 02:02:40|54.56|51.76|54.56|51.76|54.56|51.76|54.53|51.73|0
1643248970000|2022-01-27 02:02:50|54.61|51.81|53.96|51.16|54.61|51.81|53.96|51.16|0
1643248980000|2022-01-27 02:03:00|54.03|51.23|54.36|51.56|54.36|51.56|53.96|51.16|0
1643248990000|2022-01-27 02:03:10|54.41|51.61|54.16|51.36|54.41|51.61|54.16|51.36|0
1643249000000|2022-01-27 02:03:20|54.28|51.48|54.31|51.51|54.31|51.51|54.21|51.41|0
1643249010000|2022-01-27 02:03:30|54.18|51.38|54.41|51.61|54.41|51.61|54.16|51.36|0
1643249020000|2022-01-27 02:03:40|54.33|51.53|54.51|51.71|54.51|51.71|54.33|51.53|0
1643249030000|2022-01-27 02:03:50|54.61|51.81|54.46|51.66|54.61|51.81|54.46|51.66|0
1643249040000|2022-01-27 02:04:00|54.53|51.73|54.16|51.36|54.53|51.73|54.16|51.36|0
1643249050000|2022-01-27 02:04:10|54.36|51.56|54.51|51.71|54.58|51.78|54.36|51.56|0
1643249060000|2022-01-27 02:04:20|54.66|51.86|54.81|52.01|54.81|52.01|54.66|51.86|0
1643249070000|2022-01-27 02:04:30|54.76|51.96|54.86|52.06|54.86|52.06|54.68|51.88|0
1643249080000|2022-01-27 02:04:40|54.73|51.93|54.76|51.96|54.78|51.98|54.73|51.93|0
1643249090000|2022-01-27 02:04:50|54.81|52.01|54.63|51.83|54.81|52.01|54.51|51.71|0
1643249100000|2022-01-27 02:05:00|54.51|51.71|54.73|51.93|54.76|51.96|54.51|51.71|0
1643249110000|2022-01-27 02:05:10|54.86|52.06|54.88|52.08|54.91|52.11|54.81|52.01|0
1643249120000|2022-01-27 02:05:20|54.91|52.11|54.96|52.16|54.96|52.16|54.91|52.11|0
1643249130000|2022-01-27 02:05:30|54.76|51.96|54.53|51.73|54.81|52.01|54.53|51.73|0
1643249140000|2022-01-27 02:05:40|54.46|51.66|54.36|51.56|54.53|51.73|54.36|51.56|0
1643249150000|2022-01-27 02:05:50|54.38|51.58|54.26|51.46|54.41|51.61|54.23|51.43|0
1643249160000|2022-01-27 02:06:00|54.41|51.61|54.1|51.3|54.41|51.61|54.1|51.3|0
1643249170000|2022-01-27 02:06:10|54.18|51.38|54.23|51.43|54.23|51.43|54.18|51.38|0
1643249180000|2022-01-27 02:06:20|54.26|51.46|53.66|50.86|54.26|51.46|53.66|50.86|0
1643249190000|2022-01-27 02:06:30|53.51|50.71|53.41|50.61|53.51|50.71|53.36|50.56|0
1643249200000|2022-01-27 02:06:40|53.28|50.48|53.06|50.26|53.28|50.48|53.06|50.26|0
1643249210000|2022-01-27 02:06:50|53.11|50.31|53.28|50.48|53.28|50.48|53.06|50.26|0
1643249220000|2022-01-27 02:07:00|53.21|50.41|53.26|50.46|53.26|50.46|53.16|50.36|0
1643249230000|2022-01-27 02:07:10|53.31|50.51|53.23|50.43|53.31|50.51|53.23|50.43|0
1643249240000|2022-01-27 02:07:20|53.16|50.36|53.01|50.21|53.16|50.36|53.01|50.21|0
1643249250000|2022-01-27 02:07:30|53.06|50.26|53.43|50.63|53.43|50.63|53.06|50.26|0
1643249260000|2022-01-27 02:07:40|53.46|50.66|53.41|50.61|53.46|50.66|53.31|50.51|0
1643249270000|2022-01-27 02:07:50|53.33|50.53|53.21|50.41|53.33|50.53|53.18|50.38|0
1643249280000|2022-01-27 02:08:00|53.11|50.31|53.13|50.33|53.13|50.33|53.03|50.23|0
1643249290000|2022-01-27 02:08:10|53.28|50.48|53.18|50.38|53.28|50.48|53.18|50.38|0
1643249300000|2022-01-27 02:08:20|53.21|50.41|52.91|50.11|53.21|50.41|52.91|50.11|0
1643249310000|2022-01-27 02:08:30|52.94|50.14|53.36|50.56|53.41|50.61|52.94|50.14|0
1643249320000|2022-01-27 02:08:40|53.53|50.73|53.65|50.85|53.68|50.88|53.48|50.68|0
1643249330000|2022-01-27 02:08:50|53.7|50.9|53.73|50.93|53.73|50.93|53.7|50.9|0
1643249340000|2022-01-27 02:09:00|53.6|50.8|53.43|50.63|53.6|50.8|53.33|50.53|0
1643249350000|2022-01-27 02:09:10|53.55|50.75|53.46|50.66|53.55|50.75|53.46|50.66|0
1643249360000|2022-01-27 02:09:20|53.43|50.63|53.36|50.56|53.43|50.63|53.36|50.56|0
1643249370000|2022-01-27 02:09:30|53.46|50.66|53.36|50.56|53.46|50.66|53.36|50.56|0
1643249380000|2022-01-27 02:09:40|53.46|50.66|53.16|50.36|53.46|50.66|53.16|50.36|0
1643249390000|2022-01-27 02:09:50|53.11|50.31|52.91|50.11|53.16|50.36|52.91|50.11|0
1643249400000|2022-01-27 02:10:00|52.96|50.16|53.26|50.46|53.36|50.56|52.96|50.16|0
1643249410000|2022-01-27 02:10:10|53.41|50.61|53.31|50.51|53.46|50.66|53.31|50.51|0
1643249420000|2022-01-27 02:10:20|53.41|50.61|53.23|50.43|53.41|50.61|53.18|50.38|0
1643249430000|2022-01-27 02:10:30|53.26|50.46|53.26|50.46|53.28|50.48|53.26|50.46|0
1643249440000|2022-01-27 02:10:40|53.33|50.53|53.23|50.43|53.33|50.53|53.23|50.43|0
1643249450000|2022-01-27 02:10:50|53.31|50.51|53.26|50.46|53.31|50.51|53.18|50.38|0
1643249460000|2022-01-27 02:11:00|53.36|50.56|53.41|50.61|53.43|50.63|53.36|50.56|0
1643249470000|2022-01-27 02:11:10|53.65|50.85|53.53|50.73|53.65|50.85|53.53|50.73|0
1643249480000|2022-01-27 02:11:20|53.5|50.7|53.5|50.7|53.6|50.8|53.5|50.7|0
1643249490000|2022-01-27 02:11:30|53.6|50.8|53.63|50.83|53.63|50.83|53.6|50.8|0
1643249500000|2022-01-27 02:11:40|53.65|50.85|53.58|50.78|53.65|50.85|53.5|50.7|0
1643249510000|2022-01-27 02:11:50|53.55|50.75|53.55|50.75|53.55|50.75|53.45|50.65|0
1643249520000|2022-01-27 02:12:00|53.53|50.73|53.53|50.73|53.58|50.78|53.5|50.7|0
1643249530000|2022-01-27 02:12:10|53.75|50.95|53.8|51|53.85|51.05|53.75|50.95|0
1643249540000|2022-01-27 02:12:20|53.7|50.9|53.75|50.95|53.75|50.95|53.7|50.9|0
1643249550000|2022-01-27 02:12:30|53.78|50.98|53.78|50.98|53.8|51|53.7|50.9|0
1643249560000|2022-01-27 02:12:40|53.68|50.88|53.75|50.95|53.75|50.95|53.68|50.88|0
1643249570000|2022-01-27 02:12:50|53.65|50.85|53.5|50.7|53.65|50.85|53.5|50.7|0
1643249580000|2022-01-27 02:13:00|53.4|50.6|53.18|50.38|53.4|50.6|53.18|50.38|0
1643249590000|2022-01-27 02:13:10|53.16|50.36|53.45|50.65|53.45|50.65|53.16|50.36|0
1643249600000|2022-01-27 02:13:20|53.4|50.6|53.16|50.36|53.4|50.6|53.16|50.36|0
1643249610000|2022-01-27 02:13:30|53.06|50.26|53.08|50.28|53.16|50.36|53.06|50.26|0
1643249620000|2022-01-27 02:13:40|53.06|50.26|53.11|50.31|53.11|50.31|53.03|50.23|0
1643249630000|2022-01-27 02:13:50|53.06|50.26|53.21|50.41|53.21|50.41|53.06|50.26|0
1643249640000|2022-01-27 02:14:00|53.11|50.31|53.21|50.41|53.21|50.41|53.11|50.31|0
1643249650000|2022-01-27 02:14:10|53.16|50.36|53.03|50.23|53.21|50.41|53.03|50.23|0
1643249660000|2022-01-27 02:14:20|52.96|50.16|52.96|50.16|53.01|50.21|52.96|50.16|0
1643249670000|2022-01-27 02:14:30|53.01|50.21|53.08|50.28|53.21|50.41|53.01|50.21|0
1643249680000|2022-01-27 02:14:40|53.11|50.31|53.16|50.36|53.26|50.46|53.11|50.31|0
1643249690000|2022-01-27 02:14:50|53.11|50.31|53.21|50.41|53.21|50.41|53.11|50.31|0
1643249700000|2022-01-27 02:15:00|53.26|50.46|53.3|50.5|53.38|50.58|53.26|50.46|0
1643249710000|2022-01-27 02:15:10|53.35|50.55|53.4|50.6|53.45|50.65|53.35|50.55|0
1643249720000|2022-01-27 02:15:20|53.38|50.58|53.3|50.5|53.45|50.65|53.3|50.5|0
1643249730000|2022-01-27 02:15:30|53.16|50.36|53.21|50.41|53.25|50.45|53.11|50.31|0
1643249740000|2022-01-27 02:15:40|53.3|50.5|53.48|50.68|53.48|50.68|53.28|50.48|0
1643249750000|2022-01-27 02:15:50|53.5|50.7|53.5|50.7|53.55|50.75|53.5|50.7|0
1643249760000|2022-01-27 02:16:00|53.4|50.6|53.5|50.7|53.5|50.7|53.4|50.6|0
1643249770000|2022-01-27 02:16:10|53.4|50.6|53.16|50.36|53.45|50.65|53.16|50.36|0
1643249780000|2022-01-27 02:16:20|53.13|50.33|53.16|50.36|53.16|50.36|53.13|50.33|0
1643249790000|2022-01-27 02:16:30|53.21|50.41|53.06|50.26|53.21|50.41|53.06|50.26|0
1643249800000|2022-01-27 02:16:40|52.96|50.16|52.91|50.11|52.96|50.16|52.91|50.11|0
1643249820000|2022-01-27 02:17:00|53.06|50.26|53.16|50.36|53.16|50.36|52.96|50.16|0
1643249830000|2022-01-27 02:17:10|53.2|50.4|53.2|50.4|53.2|50.4|53.18|50.38|0
1643249840000|2022-01-27 02:17:20|53.11|50.31|53.2|50.4|53.2|50.4|53.11|50.31|0
1643249850000|2022-01-27 02:17:30|53.18|50.38|53.3|50.5|53.3|50.5|53.16|50.36|0
1643249860000|2022-01-27 02:17:40|53.2|50.4|53.01|50.21|53.2|50.4|53.01|50.21|0
1643249870000|2022-01-27 02:17:50|53.16|50.36|53.11|50.31|53.16|50.36|53.08|50.28|0
1643249880000|2022-01-27 02:18:00|53.06|50.26|53.35|50.55|53.35|50.55|53.06|50.26|0
1643249890000|2022-01-27 02:18:10|53.4|50.6|53.35|50.55|53.4|50.6|53.35|50.55|0
1643249900000|2022-01-27 02:18:20|53.33|50.53|53.18|50.38|53.33|50.53|53.18|50.38|0
1643249910000|2022-01-27 02:18:30|53.2|50.4|53.18|50.38|53.2|50.4|53.15|50.35|0
1643249920000|2022-01-27 02:18:40|53.15|50.35|53.23|50.43|53.3|50.5|53.15|50.35|0
1643249930000|2022-01-27 02:18:50|53.2|50.4|53.25|50.45|53.3|50.5|53.2|50.4|0
1643249940000|2022-01-27 02:19:00|53.3|50.5|53.33|50.53|53.33|50.53|53.28|50.48|0
1643249950000|2022-01-27 02:19:10|53.25|50.45|53.3|50.5|53.3|50.5|53.25|50.45|0
1643249960000|2022-01-27 02:19:20|53.2|50.4|53.2|50.4|53.28|50.48|53.2|50.4|0
1643249970000|2022-01-27 02:19:30|53.11|50.31|53.06|50.26|53.11|50.31|53.01|50.21|0
1643249980000|2022-01-27 02:19:40|52.98|50.18|53.06|50.26|53.06|50.26|52.98|50.18|0
1643249990000|2022-01-27 02:19:50|53.01|50.21|52.98|50.18|53.01|50.21|52.96|50.16|0
1643250000000|2022-01-27 02:20:00|53.06|50.26|53.23|50.43|53.23|50.43|53.06|50.26|0
1643250010000|2022-01-27 02:20:10|53.33|50.53|53.2|50.4|53.33|50.53|53.1|50.3|0
1643250020000|2022-01-27 02:20:20|53.23|50.43|53.2|50.4|53.25|50.45|53.15|50.35|0
1643250030000|2022-01-27 02:20:30|53.23|50.43|53.13|50.33|53.23|50.43|53.13|50.33|0
1643250040000|2022-01-27 02:20:40|53.15|50.35|53.13|50.33|53.15|50.35|53.13|50.33|0
1643250050000|2022-01-27 02:20:50|53.25|50.45|53.15|50.35|53.25|50.45|53.15|50.35|0
1643250060000|2022-01-27 02:21:00|53.25|50.45|53.01|50.21|53.25|50.45|53.01|50.21|0
1643250070000|2022-01-27 02:21:10|53.06|50.26|53.06|50.26|53.1|50.3|53.06|50.26|0
1643250080000|2022-01-27 02:21:20|53.13|50.33|53.15|50.35|53.28|50.48|53.13|50.33|0
1643250090000|2022-01-27 02:21:30|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1643250100000|2022-01-27 02:21:40|53.06|50.26|53.15|50.35|53.15|50.35|53.06|50.26|0
1643250110000|2022-01-27 02:21:50|53.2|50.4|53.15|50.35|53.2|50.4|53.15|50.35|0
1643250120000|2022-01-27 02:22:00|53.13|50.33|52.91|50.11|53.15|50.35|52.91|50.11|0
1643250140000|2022-01-27 02:22:20|52.93|50.13|52.91|50.11|52.93|50.13|52.91|50.11|0
1643250150000|2022-01-27 02:22:30|52.96|50.16|53.01|50.21|53.03|50.23|52.96|50.16|0
1643250160000|2022-01-27 02:22:40|53.05|50.25|53.2|50.4|53.2|50.4|53.05|50.25|0
1643250170000|2022-01-27 02:22:50|53.25|50.45|53.2|50.4|53.25|50.45|53.15|50.35|0
1643250180000|2022-01-27 02:23:00|53.4|50.6|53.4|50.6|53.5|50.7|53.4|50.6|0
1643250190000|2022-01-27 02:23:10|53.35|50.55|53.55|50.75|53.55|50.75|53.35|50.55|0
1643250200000|2022-01-27 02:23:20|53.6|50.8|53.6|50.8|53.62|50.82|53.6|50.8|0
1643250210000|2022-01-27 02:23:30|53.5|50.7|53.45|50.65|53.5|50.7|53.45|50.65|0
1643250220000|2022-01-27 02:23:40|53.55|50.75|53.4|50.6|53.55|50.75|53.4|50.6|0
1643250230000|2022-01-27 02:23:50|53.35|50.55|53.42|50.62|53.42|50.62|53.35|50.55|0
1643250240000|2022-01-27 02:24:00|53.4|50.6|53.2|50.4|53.4|50.6|53.2|50.4|0
1643250250000|2022-01-27 02:24:10|53.25|50.45|53.3|50.5|53.33|50.53|53.2|50.4|0
1643250260000|2022-01-27 02:24:20|53.33|50.53|53.33|50.53|53.33|50.53|53.3|50.5|0
1643250270000|2022-01-27 02:24:30|53.35|50.55|53.3|50.5|53.35|50.55|53.3|50.5|0
1643250280000|2022-01-27 02:24:40|53.35|50.55|53.4|50.6|53.4|50.6|53.35|50.55|0
1643250290000|2022-01-27 02:24:50|53.35|50.55|53.55|50.75|53.55|50.75|53.35|50.55|0
1643250300000|2022-01-27 02:25:00|53.57|50.77|53.55|50.75|53.65|50.85|53.55|50.75|0
1643250310000|2022-01-27 02:25:10|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1643250320000|2022-01-27 02:25:20|53.45|50.65|53.35|50.55|53.45|50.65|53.35|50.55|0
1643250330000|2022-01-27 02:25:30|53.3|50.5|53.15|50.35|53.3|50.5|53.15|50.35|0
1643250340000|2022-01-27 02:25:40|53.1|50.3|52.96|50.16|53.1|50.3|52.91|50.11|0
1643250350000|2022-01-27 02:25:50|53|50.2|53.05|50.25|53.1|50.3|53|50.2|0
1643250360000|2022-01-27 02:26:00|53.25|50.45|53.23|50.43|53.25|50.45|53.18|50.38|0
1643250370000|2022-01-27 02:26:10|53.15|50.35|53.05|50.25|53.2|50.4|53.05|50.25|0
1643250380000|2022-01-27 02:26:20|52.91|50.11|53|50.2|53|50.2|52.91|50.11|0
1643250390000|2022-01-27 02:26:30|53.05|50.25|53.18|50.38|53.2|50.4|53.05|50.25|0
1643250400000|2022-01-27 02:26:40|53.25|50.45|53|50.2|53.25|50.45|53|50.2|0
1643250410000|2022-01-27 02:26:50|52.95|50.15|52.46|49.66|52.95|50.15|52.46|49.66|0
1643250420000|2022-01-27 02:27:00|52.61|49.81|52.27|49.47|52.61|49.81|52.27|49.47|0
1643250430000|2022-01-27 02:27:10|52.17|49.37|52.32|49.52|52.32|49.52|52.12|49.32|0
1643250440000|2022-01-27 02:27:20|52.56|49.76|52.56|49.76|52.61|49.81|52.46|49.66|0
1643250450000|2022-01-27 02:27:30|52.58|49.78|52.34|49.54|52.58|49.78|52.32|49.52|0
1643250460000|2022-01-27 02:27:40|52.17|49.37|52.07|49.27|52.17|49.37|52.07|49.27|0
1643250470000|2022-01-27 02:27:50|52.19|49.39|52.41|49.61|52.46|49.66|52.19|49.39|0
1643250480000|2022-01-27 02:28:00|52.32|49.52|52.27|49.47|52.32|49.52|52.22|49.42|0
1643250490000|2022-01-27 02:28:10|52.34|49.54|52.39|49.59|52.39|49.59|52.32|49.52|0
1643250500000|2022-01-27 02:28:20|52.37|49.57|52.37|49.57|52.37|49.57|52.32|49.52|0
1643250510000|2022-01-27 02:28:30|52.22|49.42|52.32|49.52|52.32|49.52|52.22|49.42|0
1643250520000|2022-01-27 02:28:40|52.37|49.57|52.37|49.57|52.46|49.66|52.37|49.57|0
1643250530000|2022-01-27 02:28:50|52.41|49.61|52.37|49.57|52.41|49.61|52.37|49.57|0
1643250540000|2022-01-27 02:29:00|52.32|49.52|52.51|49.71|52.51|49.71|52.32|49.52|0
1643250550000|2022-01-27 02:29:10|52.56|49.76|52.39|49.59|52.56|49.76|52.36|49.56|0
1643250560000|2022-01-27 02:29:20|52.49|49.69|52.51|49.71|52.51|49.71|52.41|49.61|0
1643250570000|2022-01-27 02:29:30|52.56|49.76|52.46|49.66|52.58|49.78|52.41|49.61|0
1643250580000|2022-01-27 02:29:40|52.51|49.71|52.61|49.81|52.61|49.81|52.51|49.71|0
1643250590000|2022-01-27 02:29:50|52.58|49.78|52.56|49.76|52.58|49.78|52.51|49.71|0
1643250600000|2022-01-27 02:30:00|52.51|49.71|52.81|50.01|52.81|50.01|52.51|49.71|0
1643250610000|2022-01-27 02:30:10|52.86|50.06|52.76|49.96|52.86|50.06|52.66|49.86|0
1643250620000|2022-01-27 02:30:20|52.81|50.01|52.9|50.1|52.9|50.1|52.81|50.01|0
1643250630000|2022-01-27 02:30:30|52.95|50.15|53.03|50.23|53.03|50.23|52.93|50.13|0
1643250640000|2022-01-27 02:30:40|52.9|50.1|52.76|49.96|52.95|50.15|52.76|49.96|0
1643250650000|2022-01-27 02:30:50|52.85|50.05|52.85|50.05|52.85|50.05|52.81|50.01|0
1643250660000|2022-01-27 02:31:00|52.76|49.96|52.71|49.91|52.78|49.98|52.71|49.91|0
1643250670000|2022-01-27 02:31:10|52.66|49.86|52.53|49.73|52.66|49.86|52.53|49.73|0
1643250680000|2022-01-27 02:31:20|52.56|49.76|52.61|49.81|52.61|49.81|52.51|49.71|0
1643250690000|2022-01-27 02:31:30|52.76|49.96|52.68|49.88|52.76|49.96|52.68|49.88|0
1643250700000|2022-01-27 02:31:40|52.56|49.76|52.66|49.86|52.71|49.91|52.56|49.76|0
1643250710000|2022-01-27 02:31:50|52.63|49.83|52.66|49.86|52.66|49.86|52.63|49.83|0
1643250720000|2022-01-27 02:32:00|52.51|49.71|52.61|49.81|52.61|49.81|52.51|49.71|0
1643250730000|2022-01-27 02:32:10|52.51|49.71|52.61|49.81|52.61|49.81|52.51|49.71|0
1643250740000|2022-01-27 02:32:20|52.51|49.71|52.56|49.76|52.61|49.81|52.51|49.71|0
1643250750000|2022-01-27 02:32:30|52.66|49.86|52.56|49.76|52.66|49.86|52.56|49.76|0
1643250760000|2022-01-27 02:32:40|52.61|49.81|53|50.2|53|50.2|52.61|49.81|0
1643250770000|2022-01-27 02:32:50|52.76|49.96|52.71|49.91|52.76|49.96|52.71|49.91|0
1643250780000|2022-01-27 02:33:00|52.73|49.93|52.61|49.81|52.73|49.93|52.61|49.81|0
1643250790000|2022-01-27 02:33:10|52.51|49.71|52.44|49.64|52.51|49.71|52.44|49.64|0
1643250800000|2022-01-27 02:33:20|52.51|49.71|52.31|49.51|52.51|49.71|52.31|49.51|0
1643250810000|2022-01-27 02:33:30|52.27|49.47|52.29|49.49|52.29|49.49|52.27|49.47|0
1643250820000|2022-01-27 02:33:40|52.22|49.42|52.41|49.61|52.41|49.61|52.17|49.37|0
1643250830000|2022-01-27 02:33:50|52.51|49.71|52.39|49.59|52.51|49.71|52.39|49.59|0
1643250840000|2022-01-27 02:34:00|52.41|49.61|52.41|49.61|52.46|49.66|52.41|49.61|0
1643250850000|2022-01-27 02:34:10|52.46|49.66|52.44|49.64|52.46|49.66|52.41|49.61|0
1643250860000|2022-01-27 02:34:20|52.41|49.61|52.27|49.47|52.46|49.66|52.22|49.42|0
1643250870000|2022-01-27 02:34:30|52.22|49.42|52.29|49.49|52.29|49.49|52.22|49.42|0
1643250880000|2022-01-27 02:34:40|52.41|49.61|52.51|49.71|52.51|49.71|52.41|49.61|0
1643250890000|2022-01-27 02:34:50|52.46|49.66|52.39|49.59|52.46|49.66|52.36|49.56|0
1643250900000|2022-01-27 02:35:00|52.31|49.51|52.39|49.59|52.39|49.59|52.31|49.51|0
1643250910000|2022-01-27 02:35:10|52.41|49.61|52.36|49.56|52.51|49.71|52.36|49.56|0
1643250920000|2022-01-27 02:35:20|52.31|49.51|52.31|49.51|52.36|49.56|52.27|49.47|0
1643250930000|2022-01-27 02:35:30|52.36|49.56|52.46|49.66|52.46|49.66|52.36|49.56|0
1643250940000|2022-01-27 02:35:40|52.41|49.61|52.41|49.61|52.41|49.61|52.36|49.56|0
1643250950000|2022-01-27 02:35:50|52.36|49.56|52.41|49.61|52.44|49.64|52.36|49.56|0
1643250960000|2022-01-27 02:36:00|52.46|49.66|52.61|49.81|52.61|49.81|52.41|49.61|0
1643250970000|2022-01-27 02:36:10|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1643250980000|2022-01-27 02:36:20|52.63|49.83|53|50.2|53|50.2|52.63|49.83|0
1643250990000|2022-01-27 02:36:30|53.25|50.45|53.15|50.35|53.25|50.45|53.15|50.35|0
1643251000000|2022-01-27 02:36:40|53.1|50.3|53.2|50.4|53.2|50.4|53.1|50.3|0
1643251010000|2022-01-27 02:36:50|53.25|50.45|53.5|50.7|53.5|50.7|53.25|50.45|0
1643251020000|2022-01-27 02:37:00|53.62|50.82|53.55|50.75|53.62|50.82|53.5|50.7|0
1643251030000|2022-01-27 02:37:10|53.64|50.84|53.3|50.5|53.64|50.84|53.3|50.5|0
1643251040000|2022-01-27 02:37:20|53.22|50.42|53.35|50.55|53.35|50.55|53.2|50.4|0
1643251050000|2022-01-27 02:37:30|53.4|50.6|53.55|50.75|53.55|50.75|53.37|50.57|0
1643251060000|2022-01-27 02:37:40|53.5|50.7|53.4|50.6|53.5|50.7|53.4|50.6|0
1643251070000|2022-01-27 02:37:50|53.45|50.65|53.54|50.74|53.54|50.74|53.45|50.65|0
1643251080000|2022-01-27 02:38:00|53.52|50.72|53.5|50.7|53.54|50.74|53.5|50.7|0
1643251090000|2022-01-27 02:38:10|53.59|50.79|53.94|51.14|53.94|51.14|53.57|50.77|0
1643251100000|2022-01-27 02:38:20|54.19|51.39|54.39|51.59|54.45|51.65|54.19|51.39|0
1643251110000|2022-01-27 02:38:30|54.37|51.57|54.52|51.72|54.52|51.72|54.37|51.57|0
1643251120000|2022-01-27 02:38:40|54.57|51.77|54.6|51.8|54.6|51.8|54.52|51.72|0
1643251130000|2022-01-27 02:38:50|54.47|51.67|54.5|51.7|54.52|51.72|54.39|51.59|0
1643251140000|2022-01-27 02:39:00|54.52|51.72|54.62|51.82|54.62|51.82|54.52|51.72|0
1643251150000|2022-01-27 02:39:10|54.8|52|54.7|51.9|54.8|52|54.7|51.9|0
1643251160000|2022-01-27 02:39:20|54.65|51.85|54.8|52|54.8|52|54.65|51.85|0
1643251170000|2022-01-27 02:39:30|54.7|51.9|54.65|51.85|54.7|51.9|54.65|51.85|0
1643251180000|2022-01-27 02:39:40|54.7|51.9|54.72|51.92|54.72|51.92|54.7|51.9|0
1643251190000|2022-01-27 02:39:50|54.75|51.95|54.97|52.17|54.97|52.17|54.75|51.95|0
1643251200000|2022-01-27 02:40:00|54.75|51.95|54.8|52|54.8|52|54.7|51.9|0
1643251210000|2022-01-27 02:40:10|54.95|52.15|55|52.2|55|52.2|54.9|52.1|0
1643251220000|2022-01-27 02:40:20|54.97|52.17|55|52.2|55|52.2|54.97|52.17|0
1643251230000|2022-01-27 02:40:30|55.05|52.25|54.92|52.12|55.1|52.3|54.92|52.12|0
1643251240000|2022-01-27 02:40:40|55.02|52.22|54.95|52.15|55.02|52.22|54.95|52.15|0
1643251250000|2022-01-27 02:40:50|55|52.2|55|52.2|55.15|52.35|55|52.2|0
1643251260000|2022-01-27 02:41:00|55.02|52.22|55|52.2|55.02|52.22|55|52.2|0
1643251270000|2022-01-27 02:41:10|54.95|52.15|55|52.2|55|52.2|54.95|52.15|0
1643251280000|2022-01-27 02:41:20|54.95|52.15|55|52.2|55|52.2|54.95|52.15|0
1643251290000|2022-01-27 02:41:30|55.05|52.25|55.31|52.51|55.31|52.51|55.05|52.25|0
1643251300000|2022-01-27 02:41:40|55.25|52.45|55.25|52.45|55.36|52.56|55.25|52.45|0
1643251310000|2022-01-27 02:41:50|55.31|52.51|55.15|52.35|55.36|52.56|55.15|52.35|0
1643251320000|2022-01-27 02:42:00|55.13|52.33|55.15|52.35|55.15|52.35|55.1|52.3|0
1643251330000|2022-01-27 02:42:10|54.95|52.15|55.02|52.22|55.05|52.25|54.95|52.15|0
1643251340000|2022-01-27 02:42:20|55.05|52.25|55.15|52.35|55.36|52.56|55.05|52.25|0
1643251350000|2022-01-27 02:42:30|55.02|52.22|54.85|52.05|55.02|52.22|54.85|52.05|0
1643251360000|2022-01-27 02:42:40|54.67|51.87|54.49|51.69|54.67|51.87|54.49|51.69|0
1643251370000|2022-01-27 02:42:50|54.52|51.72|54.59|51.79|54.65|51.85|54.52|51.72|0
1643251380000|2022-01-27 02:43:00|54.54|51.74|54.59|51.79|54.59|51.79|54.54|51.74|0
1643251390000|2022-01-27 02:43:10|54.54|51.74|54.59|51.79|54.65|51.85|54.54|51.74|0
1643251400000|2022-01-27 02:43:20|54.67|51.87|54.59|51.79|54.67|51.87|54.59|51.79|0
1643251410000|2022-01-27 02:43:30|54.7|51.9|54.59|51.79|54.7|51.9|54.54|51.74|0
1643251420000|2022-01-27 02:43:40|54.57|51.77|54.7|51.9|54.7|51.9|54.57|51.77|0
1643251430000|2022-01-27 02:43:50|54.85|52.05|54.77|51.97|54.85|52.05|54.77|51.97|0
1643251440000|2022-01-27 02:44:00|54.7|51.9|54.95|52.15|54.95|52.15|54.7|51.9|0
1643251450000|2022-01-27 02:44:10|54.97|52.17|54.95|52.15|55|52.2|54.95|52.15|0
1643251460000|2022-01-27 02:44:20|54.97|52.17|55.02|52.22|55.02|52.22|54.97|52.17|0
1643251470000|2022-01-27 02:44:30|55|52.2|54.87|52.07|55|52.2|54.87|52.07|0
1643251480000|2022-01-27 02:44:40|54.77|51.97|54.7|51.9|54.77|51.97|54.7|51.9|0
1643251490000|2022-01-27 02:44:50|54.64|51.84|54.59|51.79|54.64|51.84|54.59|51.79|0
1643251500000|2022-01-27 02:45:00|54.75|51.95|54.95|52.15|54.95|52.15|54.75|51.95|0
1643251510000|2022-01-27 02:45:10|55|52.2|54.85|52.05|55|52.2|54.85|52.05|0
1643251520000|2022-01-27 02:45:20|54.9|52.1|55.02|52.22|55.02|52.22|54.9|52.1|0
1643251530000|2022-01-27 02:45:30|55.05|52.25|54.95|52.15|55.07|52.27|54.95|52.15|0
1643251540000|2022-01-27 02:45:40|54.92|52.12|54.97|52.17|54.97|52.17|54.92|52.12|0
1643251550000|2022-01-27 02:45:50|55|52.2|55.56|52.76|55.56|52.76|54.97|52.17|0
1643251560000|2022-01-27 02:46:00|55.66|52.86|55.35|52.55|55.66|52.86|55.33|52.53|0
1643251570000|2022-01-27 02:46:10|55.51|52.71|55.51|52.71|55.56|52.76|55.48|52.68|0
1643251580000|2022-01-27 02:46:20|55.46|52.66|55.35|52.55|55.53|52.73|55.35|52.55|0
1643251590000|2022-01-27 02:46:30|55.51|52.71|55.56|52.76|55.61|52.81|55.51|52.71|0
1643251600000|2022-01-27 02:46:40|55.58|52.78|55.53|52.73|55.58|52.78|55.51|52.71|0
1643251610000|2022-01-27 02:46:50|55.56|52.76|55.48|52.68|55.56|52.76|55.48|52.68|0
1643251620000|2022-01-27 02:47:00|55.56|52.76|55.53|52.73|55.56|52.76|55.46|52.66|0
1643251630000|2022-01-27 02:47:10|55.69|52.89|55.89|53.09|55.89|53.09|55.69|52.89|0
1643251640000|2022-01-27 02:47:20|56.02|53.22|56.02|53.22|56.02|53.22|55.94|53.14|0
1643251650000|2022-01-27 02:47:30|55.89|53.09|55.92|53.12|55.92|53.12|55.84|53.04|0
1643251660000|2022-01-27 02:47:40|55.84|53.04|55.87|53.07|55.87|53.07|55.84|53.04|0
1643251670000|2022-01-27 02:47:50|55.97|53.17|55.89|53.09|56.07|53.27|55.89|53.09|0
1643251680000|2022-01-27 02:48:00|55.81|53.01|55.71|52.91|55.81|53.01|55.71|52.91|0
1643251690000|2022-01-27 02:48:10|55.61|52.81|55.53|52.73|55.61|52.81|55.53|52.73|0
1643251700000|2022-01-27 02:48:20|55.66|52.86|55.56|52.76|55.66|52.86|55.56|52.76|0
1643251710000|2022-01-27 02:48:30|55.61|52.81|55.61|52.81|55.61|52.81|55.56|52.76|0
1643251720000|2022-01-27 02:48:40|55.76|52.96|55.81|53.01|55.87|53.07|55.76|52.96|0
1643251730000|2022-01-27 02:48:50|55.76|52.96|55.87|53.07|55.87|53.07|55.76|52.96|0
1643251740000|2022-01-27 02:49:00|55.92|53.12|55.81|53.01|55.97|53.17|55.81|53.01|0
1643251750000|2022-01-27 02:49:10|55.71|52.91|55.61|52.81|55.71|52.91|55.61|52.81|0
1643251760000|2022-01-27 02:49:20|55.56|52.76|55.48|52.68|55.56|52.76|55.46|52.66|0
1643251770000|2022-01-27 02:49:30|55.56|52.76|55.4|52.6|55.56|52.76|55.4|52.6|0
1643251780000|2022-01-27 02:49:40|55.56|52.76|55.56|52.76|55.58|52.78|55.53|52.73|0
1643251790000|2022-01-27 02:49:50|55.51|52.71|55.46|52.66|55.51|52.71|55.43|52.63|0
1643251800000|2022-01-27 02:50:00|55.51|52.71|55.46|52.66|55.51|52.71|55.4|52.6|0
1643251810000|2022-01-27 02:50:10|55.4|52.6|55.56|52.76|55.56|52.76|55.35|52.55|0
1643251820000|2022-01-27 02:50:20|55.53|52.73|55.38|52.58|55.53|52.73|55.38|52.58|0
1643251830000|2022-01-27 02:50:30|55.4|52.6|55.4|52.6|55.4|52.6|55.35|52.55|0
1643251840000|2022-01-27 02:50:40|55.35|52.55|55.38|52.58|55.4|52.6|55.35|52.55|0
1643251850000|2022-01-27 02:50:50|55.35|52.55|55.35|52.55|55.4|52.6|55.35|52.55|0
1643251860000|2022-01-27 02:51:00|55.28|52.48|55.35|52.55|55.35|52.55|55.25|52.45|0
1643251870000|2022-01-27 02:51:10|55.33|52.53|55.45|52.65|55.45|52.65|55.28|52.48|0
1643251880000|2022-01-27 02:51:20|55.43|52.63|55.71|52.91|55.71|52.91|55.43|52.63|0
1643251890000|2022-01-27 02:51:30|55.68|52.88|55.61|52.81|55.68|52.88|55.61|52.81|0
1643251900000|2022-01-27 02:51:40|55.56|52.76|55.51|52.71|55.56|52.76|55.48|52.68|0
1643251910000|2022-01-27 02:51:50|55.58|52.78|55.61|52.81|55.61|52.81|55.56|52.76|0
1643251920000|2022-01-27 02:52:00|55.66|52.86|55.51|52.71|55.66|52.86|55.51|52.71|0
1643251930000|2022-01-27 02:52:10|55.3|52.5|55.3|52.5|55.35|52.55|55.3|52.5|0
1643251940000|2022-01-27 02:52:20|55.1|52.3|55.1|52.3|55.25|52.45|55.1|52.3|0
1643251950000|2022-01-27 02:52:30|55.15|52.35|54.95|52.15|55.15|52.35|54.95|52.15|0
1643251960000|2022-01-27 02:52:40|55.02|52.22|54.97|52.17|55.05|52.25|54.97|52.17|0
1643251970000|2022-01-27 02:52:50|55.05|52.25|54.95|52.15|55.05|52.25|54.92|52.12|0
1643251980000|2022-01-27 02:53:00|54.92|52.12|55.02|52.22|55.02|52.22|54.92|52.12|0
1643251990000|2022-01-27 02:53:10|55.05|52.25|55.15|52.35|55.15|52.35|55.05|52.25|0
1643252000000|2022-01-27 02:53:20|55.12|52.32|55.07|52.27|55.17|52.37|55.07|52.27|0
1643252010000|2022-01-27 02:53:30|55.05|52.25|55.05|52.25|55.07|52.27|55|52.2|0
1643252020000|2022-01-27 02:53:40|54.97|52.17|55|52.2|55|52.2|54.97|52.17|0
1643252030000|2022-01-27 02:53:50|54.97|52.17|55.05|52.25|55.1|52.3|54.97|52.17|0
1643252040000|2022-01-27 02:54:00|54.95|52.15|54.84|52.04|54.95|52.15|54.84|52.04|0
1643252050000|2022-01-27 02:54:10|55|52.2|55.05|52.25|55.05|52.25|55|52.2|0
1643252060000|2022-01-27 02:54:20|55.12|52.32|55.12|52.32|55.25|52.45|55.1|52.3|0
1643252070000|2022-01-27 02:54:30|55.17|52.37|55.17|52.37|55.22|52.42|55.17|52.37|0
1643252080000|2022-01-27 02:54:40|55.25|52.45|55.33|52.53|55.35|52.55|55.25|52.45|0
1643252090000|2022-01-27 02:54:50|55.3|52.5|55.1|52.3|55.3|52.5|55.1|52.3|0
1643252100000|2022-01-27 02:55:00|55.05|52.25|55.12|52.32|55.12|52.32|54.94|52.14|0
1643252110000|2022-01-27 02:55:10|55.07|52.27|55.12|52.32|55.12|52.32|55.07|52.27|0
1643252120000|2022-01-27 02:55:20|54.87|52.07|54.69|51.89|54.87|52.07|54.59|51.79|0
1643252130000|2022-01-27 02:55:30|54.64|51.84|54.59|51.79|54.64|51.84|54.54|51.74|0
1643252140000|2022-01-27 02:55:40|54.61|51.81|54.19|51.39|54.61|51.81|54.19|51.39|0
1643252150000|2022-01-27 02:55:50|54.21|51.41|54.31|51.51|54.31|51.51|54.21|51.41|0
1643252160000|2022-01-27 02:56:00|54.36|51.56|54.19|51.39|54.36|51.56|54.19|51.39|0
1643252170000|2022-01-27 02:56:10|54.31|51.51|54.31|51.51|54.36|51.56|54.31|51.51|0
1643252180000|2022-01-27 02:56:20|54.11|51.31|54.09|51.29|54.14|51.34|54.09|51.29|0
1643252190000|2022-01-27 02:56:30|54.14|51.34|54.16|51.36|54.21|51.41|54.14|51.34|0
1643252200000|2022-01-27 02:56:40|54.24|51.44|54.29|51.49|54.34|51.54|54.24|51.44|0
1643252210000|2022-01-27 02:56:50|54.31|51.51|54.01|51.21|54.31|51.51|54.01|51.21|0
1643252220000|2022-01-27 02:57:00|54.19|51.39|54.14|51.34|54.19|51.39|54.09|51.29|0
1643252230000|2022-01-27 02:57:10|54.09|51.29|53.96|51.16|54.09|51.29|53.96|51.16|0
1643252240000|2022-01-27 02:57:20|54.19|51.39|53.94|51.14|54.19|51.39|53.94|51.14|0
1643252250000|2022-01-27 02:57:30|53.96|51.16|54.14|51.34|54.21|51.41|53.96|51.16|0
1643252260000|2022-01-27 02:57:40|54.19|51.39|54.39|51.59|54.39|51.59|54.19|51.39|0
1643252270000|2022-01-27 02:57:50|54.36|51.56|54.34|51.54|54.36|51.56|54.29|51.49|0
1643252280000|2022-01-27 02:58:00|54.31|51.51|54.29|51.49|54.39|51.59|54.29|51.49|0
1643252290000|2022-01-27 02:58:10|54.26|51.46|54.49|51.69|54.49|51.69|54.26|51.46|0
1643252300000|2022-01-27 02:58:20|54.41|51.61|54.21|51.41|54.41|51.61|54.21|51.41|0
1643252310000|2022-01-27 02:58:30|54.14|51.34|54.19|51.39|54.19|51.39|54.14|51.34|0
1643252320000|2022-01-27 02:58:40|54.24|51.44|54.34|51.54|54.34|51.54|54.24|51.44|0
1643252330000|2022-01-27 02:58:50|54.31|51.51|54.44|51.64|54.44|51.64|54.31|51.51|0
1643252340000|2022-01-27 02:59:00|54.39|51.59|54.39|51.59|54.39|51.59|54.34|51.54|0
1643252350000|2022-01-27 02:59:10|54.44|51.64|54.49|51.69|54.54|51.74|54.44|51.64|0
1643252360000|2022-01-27 02:59:20|54.39|51.59|54.34|51.54|54.39|51.59|54.29|51.49|0
1643252370000|2022-01-27 02:59:30|54.19|51.39|54.19|51.39|54.19|51.39|54.14|51.34|0
1643252380000|2022-01-27 02:59:40|54.14|51.34|54.24|51.44|54.24|51.44|54.14|51.34|0
1643252390000|2022-01-27 02:59:50|54.21|51.41|54.19|51.39|54.26|51.46|54.14|51.34|0
1643252400000|2022-01-27 03:00:00|54.21|51.41|54.34|51.54|54.34|51.54|54.19|51.39|0
1643252410000|2022-01-27 03:00:10|54.31|51.51|54.39|51.59|54.39|51.59|54.31|51.51|0
1643252420000|2022-01-27 03:00:20|54.44|51.64|54.61|51.81|54.61|51.81|54.44|51.64|0
1643252430000|2022-01-27 03:00:30|54.56|51.76|54.54|51.74|54.56|51.76|54.51|51.71|0
1643252440000|2022-01-27 03:00:40|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1643252450000|2022-01-27 03:00:50|54.59|51.79|54.51|51.71|54.61|51.81|54.51|51.71|0
1643252460000|2022-01-27 03:01:00|54.56|51.76|54.54|51.74|54.56|51.76|54.54|51.74|0
1643252470000|2022-01-27 03:01:10|54.49|51.69|54.39|51.59|54.49|51.69|54.39|51.59|0
1643252480000|2022-01-27 03:01:20|54.31|51.51|54.26|51.46|54.31|51.51|54.26|51.46|0
1643252490000|2022-01-27 03:01:30|54.24|51.44|54.29|51.49|54.34|51.54|54.24|51.44|0
1643252500000|2022-01-27 03:01:40|54.31|51.51|54.41|51.61|54.49|51.69|54.31|51.51|0
1643252510000|2022-01-27 03:01:50|54.39|51.59|54.36|51.56|54.44|51.64|54.36|51.56|0
1643252520000|2022-01-27 03:02:00|54.39|51.59|54.34|51.54|54.39|51.59|54.34|51.54|0
1643252530000|2022-01-27 03:02:10|54.36|51.56|54.41|51.61|54.41|51.61|54.34|51.54|0
1643252540000|2022-01-27 03:02:20|54.34|51.54|54.26|51.46|54.34|51.54|54.24|51.44|0
1643252550000|2022-01-27 03:02:30|54.24|51.44|54.19|51.39|54.24|51.44|54.14|51.34|0
1643252560000|2022-01-27 03:02:40|54.29|51.49|54.26|51.46|54.34|51.54|54.26|51.46|0
1643252570000|2022-01-27 03:02:50|54.29|51.49|54.29|51.49|54.29|51.49|54.26|51.46|0
1643252580000|2022-01-27 03:03:00|54.31|51.51|54.29|51.49|54.44|51.64|54.29|51.49|0
1643252590000|2022-01-27 03:03:10|54.39|51.59|54.39|51.59|54.39|51.59|54.34|51.54|0
1643252600000|2022-01-27 03:03:20|54.31|51.51|54.24|51.44|54.31|51.51|54.24|51.44|0
1643252610000|2022-01-27 03:03:30|54.29|51.49|54.19|51.39|54.29|51.49|54.19|51.39|0
1643252620000|2022-01-27 03:03:40|54.24|51.44|54.19|51.39|54.34|51.54|54.19|51.39|0
1643252630000|2022-01-27 03:03:50|54.24|51.44|54.14|51.34|54.24|51.44|54.14|51.34|0
1643252640000|2022-01-27 03:04:00|54.16|51.36|54.08|51.28|54.19|51.39|54.08|51.28|0
1643252650000|2022-01-27 03:04:10|54.01|51.21|53.78|50.98|54.01|51.21|53.78|50.98|0
1643252660000|2022-01-27 03:04:20|53.76|50.96|53.39|50.59|53.76|50.96|53.39|50.59|0
1643252670000|2022-01-27 03:04:30|53.04|50.24|53.11|50.31|53.29|50.49|53.04|50.24|0
1643252680000|2022-01-27 03:04:40|53.24|50.44|52.99|50.19|53.24|50.44|52.94|50.14|0
1643252690000|2022-01-27 03:04:50|53.19|50.39|53.06|50.26|53.19|50.39|53.06|50.26|0
1643252700000|2022-01-27 03:05:00|53.04|50.24|53.04|50.24|53.14|50.34|53.04|50.24|0
1643252710000|2022-01-27 03:05:10|53.01|50.21|53.14|50.34|53.14|50.34|53.01|50.21|0
1643252720000|2022-01-27 03:05:20|53.24|50.44|53.16|50.36|53.24|50.44|53.09|50.29|0
1643252730000|2022-01-27 03:05:30|53.14|50.34|53.14|50.34|53.14|50.34|53.09|50.29|0
1643252740000|2022-01-27 03:05:40|53.09|50.29|53.11|50.31|53.14|50.34|53.06|50.26|0
1643252750000|2022-01-27 03:05:50|53.19|50.39|53.06|50.26|53.19|50.39|53.06|50.26|0
1643252760000|2022-01-27 03:06:00|52.99|50.19|52.94|50.14|53.04|50.24|52.94|50.14|0
1643252770000|2022-01-27 03:06:10|52.89|50.09|53.01|50.21|53.04|50.24|52.89|50.09|0
1643252780000|2022-01-27 03:06:20|52.94|50.14|52.89|50.09|52.94|50.14|52.89|50.09|0
1643252790000|2022-01-27 03:06:30|53.09|50.29|52.96|50.16|53.09|50.29|52.94|50.14|0
1643252800000|2022-01-27 03:06:40|52.94|50.14|52.89|50.09|52.99|50.19|52.89|50.09|0
1643252810000|2022-01-27 03:06:50|52.94|50.14|52.74|49.94|52.94|50.14|52.74|49.94|0
1643252820000|2022-01-27 03:07:00|52.84|50.04|52.84|50.04|52.84|50.04|52.82|50.02|0
1643252830000|2022-01-27 03:07:10|53.04|50.24|53.14|50.34|53.14|50.34|53.04|50.24|0
1643252840000|2022-01-27 03:07:20|53.16|50.36|53.09|50.29|53.16|50.36|53.09|50.29|0
1643252850000|2022-01-27 03:07:30|53.14|50.34|53.14|50.34|53.14|50.34|53.09|50.29|0
1643252860000|2022-01-27 03:07:40|53.19|50.39|53.39|50.59|53.39|50.59|53.19|50.39|0
1643252870000|2022-01-27 03:07:50|53.44|50.64|53.39|50.59|53.44|50.64|53.39|50.59|0
1643252880000|2022-01-27 03:08:00|53.49|50.69|53.49|50.69|53.53|50.73|53.49|50.69|0
1643252890000|2022-01-27 03:08:10|53.51|50.71|53.48|50.68|53.53|50.73|53.48|50.68|0
1643252900000|2022-01-27 03:08:20|53.51|50.71|53.53|50.73|53.56|50.76|53.48|50.68|0
1643252910000|2022-01-27 03:08:30|53.48|50.68|53.51|50.71|53.53|50.73|53.48|50.68|0
1643252920000|2022-01-27 03:08:40|53.44|50.64|53.58|50.78|53.58|50.78|53.44|50.64|0
1643252930000|2022-01-27 03:08:50|53.56|50.76|53.73|50.93|53.73|50.93|53.53|50.73|0
1643252940000|2022-01-27 03:09:00|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1643252950000|2022-01-27 03:09:10|53.83|51.03|53.88|51.08|53.88|51.08|53.83|51.03|0
1643252960000|2022-01-27 03:09:20|53.93|51.13|54.03|51.23|54.03|51.23|53.93|51.13|0
1643252970000|2022-01-27 03:09:30|54.08|51.28|54.01|51.21|54.08|51.28|54.01|51.21|0
1643252980000|2022-01-27 03:09:40|54.08|51.28|53.98|51.18|54.08|51.28|53.98|51.18|0
1643252990000|2022-01-27 03:09:50|53.93|51.13|54.03|51.23|54.03|51.23|53.93|51.13|0
1643253000000|2022-01-27 03:10:00|54.16|51.36|53.98|51.18|54.16|51.36|53.98|51.18|0
1643253010000|2022-01-27 03:10:10|53.93|51.13|53.88|51.08|53.93|51.13|53.83|51.03|0
1643253020000|2022-01-27 03:10:20|53.86|51.06|53.73|50.93|53.86|51.06|53.73|50.93|0
1643253030000|2022-01-27 03:10:30|53.81|51.01|53.63|50.83|53.83|51.03|53.63|50.83|0
1643253040000|2022-01-27 03:10:40|53.73|50.93|53.73|50.93|53.78|50.98|53.73|50.93|0
1643253050000|2022-01-27 03:10:50|53.68|50.88|53.68|50.88|53.73|50.93|53.68|50.88|0
1643253060000|2022-01-27 03:11:00|53.61|50.81|53.58|50.78|53.61|50.81|53.48|50.68|0
1643253070000|2022-01-27 03:11:10|53.61|50.81|53.71|50.91|53.71|50.91|53.61|50.81|0
1643253080000|2022-01-27 03:11:20|53.73|50.93|53.76|50.96|53.76|50.96|53.73|50.93|0
1643253090000|2022-01-27 03:11:30|53.73|50.93|53.56|50.76|53.73|50.93|53.56|50.76|0
1643253100000|2022-01-27 03:11:40|53.63|50.83|53.68|50.88|53.71|50.91|53.58|50.78|0
1643253110000|2022-01-27 03:11:50|53.71|50.91|53.76|50.96|53.76|50.96|53.71|50.91|0
1643253120000|2022-01-27 03:12:00|53.73|50.93|53.71|50.91|53.76|50.96|53.68|50.88|0
1643253130000|2022-01-27 03:12:10|53.63|50.83|53.61|50.81|53.63|50.83|53.53|50.73|0
1643253140000|2022-01-27 03:12:20|53.53|50.73|53.53|50.73|53.53|50.73|53.48|50.68|0
1643253150000|2022-01-27 03:12:30|53.43|50.63|53.38|50.58|53.43|50.63|53.38|50.58|0
1643253160000|2022-01-27 03:12:40|53.48|50.68|53.51|50.71|53.51|50.71|53.46|50.66|0
1643253170000|2022-01-27 03:12:50|53.53|50.73|53.53|50.73|53.53|50.73|53.53|50.73|0
1643253180000|2022-01-27 03:13:00|53.56|50.76|53.48|50.68|53.56|50.76|53.48|50.68|0
1643253190000|2022-01-27 03:13:10|53.63|50.83|53.58|50.78|53.66|50.86|53.58|50.78|0
1643253200000|2022-01-27 03:13:20|53.53|50.73|53.53|50.73|53.53|50.73|53.53|50.73|0
1643253210000|2022-01-27 03:13:30|53.58|50.78|53.61|50.81|53.63|50.83|53.58|50.78|0
1643253220000|2022-01-27 03:13:40|53.53|50.73|53.48|50.68|53.53|50.73|53.48|50.68|0
1643253230000|2022-01-27 03:13:50|53.53|50.73|53.48|50.68|53.53|50.73|53.43|50.63|0
1643253240000|2022-01-27 03:14:00|53.43|50.63|53.41|50.61|53.43|50.63|53.38|50.58|0
1643253250000|2022-01-27 03:14:10|53.43|50.63|53.46|50.66|53.46|50.66|53.43|50.63|0
1643253260000|2022-01-27 03:14:20|53.41|50.61|53.68|50.88|53.68|50.88|53.41|50.61|0
1643253270000|2022-01-27 03:14:30|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1643253280000|2022-01-27 03:14:40|53.73|50.93|53.73|50.93|53.73|50.93|53.68|50.88|0
1643253290000|2022-01-27 03:14:50|53.46|50.66|53.43|50.63|53.48|50.68|53.43|50.63|0
1643253300000|2022-01-27 03:15:00|53.46|50.66|53.58|50.78|53.58|50.78|53.46|50.66|0
1643253310000|2022-01-27 03:15:10|53.51|50.71|53.48|50.68|53.51|50.71|53.48|50.68|0
1643253320000|2022-01-27 03:15:20|53.46|50.66|53.63|50.83|53.63|50.83|53.46|50.66|0
1643253330000|2022-01-27 03:15:30|53.53|50.73|53.43|50.63|53.53|50.73|53.41|50.61|0
1643253340000|2022-01-27 03:15:40|53.41|50.61|53.48|50.68|53.48|50.68|53.41|50.61|0
1643253350000|2022-01-27 03:15:50|53.56|50.76|53.58|50.78|53.58|50.78|53.48|50.68|0
1643253360000|2022-01-27 03:16:00|53.61|50.81|53.48|50.68|53.63|50.83|53.48|50.68|0
1643253370000|2022-01-27 03:16:10|53.43|50.63|53.33|50.53|53.43|50.63|53.33|50.53|0
1643253380000|2022-01-27 03:16:20|53.43|50.63|53.48|50.68|53.53|50.73|53.43|50.63|0
1643253390000|2022-01-27 03:16:30|53.51|50.71|53.48|50.68|53.53|50.73|53.48|50.68|0
1643253400000|2022-01-27 03:16:40|53.46|50.66|53.43|50.63|53.48|50.68|53.43|50.63|0
1643253410000|2022-01-27 03:16:50|53.48|50.68|53.48|50.68|53.48|50.68|53.43|50.63|0
1643253420000|2022-01-27 03:17:00|53.53|50.73|53.58|50.78|53.58|50.78|53.53|50.73|0
1643253430000|2022-01-27 03:17:10|53.53|50.73|53.53|50.73|53.53|50.73|53.53|50.73|0
1643253440000|2022-01-27 03:17:20|53.51|50.71|53.33|50.53|53.51|50.71|53.33|50.53|0
1643253450000|2022-01-27 03:17:30|53.36|50.56|53.28|50.48|53.36|50.56|53.28|50.48|0
1643253460000|2022-01-27 03:17:40|53.33|50.53|53.31|50.51|53.33|50.53|53.31|50.51|0
1643253470000|2022-01-27 03:17:50|53.28|50.48|53.23|50.43|53.28|50.48|53.23|50.43|0
1643253480000|2022-01-27 03:18:00|53.28|50.48|53.33|50.53|53.33|50.53|53.28|50.48|0
1643253490000|2022-01-27 03:18:10|53.28|50.48|53.48|50.68|53.48|50.68|53.28|50.48|0
1643253500000|2022-01-27 03:18:20|53.63|50.83|53.8|51|53.8|51|53.63|50.83|0
1643253510000|2022-01-27 03:18:30|54.08|51.28|54.23|51.43|54.23|51.43|54.05|51.25|0
1643253520000|2022-01-27 03:18:40|54.2|51.4|54.28|51.48|54.28|51.48|54.2|51.4|0
1643253530000|2022-01-27 03:18:50|54.33|51.53|54.25|51.45|54.38|51.58|54.25|51.45|0
1643253540000|2022-01-27 03:19:00|54.3|51.5|54.66|51.86|54.78|51.98|54.3|51.5|0
1643253550000|2022-01-27 03:19:10|54.63|51.83|54.78|51.98|54.78|51.98|54.63|51.83|0
1643253560000|2022-01-27 03:19:20|54.73|51.93|54.78|51.98|54.78|51.98|54.73|51.93|0
1643253570000|2022-01-27 03:19:30|54.68|51.88|54.71|51.91|54.73|51.93|54.68|51.88|0
1643253580000|2022-01-27 03:19:40|54.68|51.88|54.78|51.98|54.78|51.98|54.63|51.83|0
1643253590000|2022-01-27 03:19:50|54.73|51.93|54.89|52.09|54.89|52.09|54.73|51.93|0
1643253600000|2022-01-27 03:20:00|54.78|51.98|55.19|52.39|55.24|52.44|54.78|51.98|0
1643253610000|2022-01-27 03:20:10|55.21|52.41|55.5|52.7|55.5|52.7|55.21|52.41|0
1643253620000|2022-01-27 03:20:20|55.47|52.67|55.34|52.54|55.52|52.72|55.34|52.54|0
1643253630000|2022-01-27 03:20:30|55.44|52.64|55.47|52.67|55.47|52.67|55.34|52.54|0
1643253640000|2022-01-27 03:20:40|55.42|52.62|55.34|52.54|55.42|52.62|55.34|52.54|0
1643253650000|2022-01-27 03:20:50|55.32|52.52|55.19|52.39|55.32|52.52|55.19|52.39|0
1643253660000|2022-01-27 03:21:00|55.16|52.36|54.99|52.19|55.16|52.36|54.96|52.16|0
1643253670000|2022-01-27 03:21:10|54.89|52.09|54.94|52.14|54.94|52.14|54.86|52.06|0
1643253680000|2022-01-27 03:21:20|55.11|52.31|54.99|52.19|55.11|52.31|54.99|52.19|0
1643253690000|2022-01-27 03:21:30|55.01|52.21|54.96|52.16|55.01|52.21|54.88|52.08|0
1643253700000|2022-01-27 03:21:40|54.83|52.03|54.83|52.03|54.83|52.03|54.78|51.98|0
1643253710000|2022-01-27 03:21:50|54.78|51.98|54.88|52.08|54.88|52.08|54.78|51.98|0
1643253720000|2022-01-27 03:22:00|54.83|52.03|54.86|52.06|54.91|52.11|54.83|52.03|0
1643253730000|2022-01-27 03:22:10|54.83|52.03|54.76|51.96|54.83|52.03|54.76|51.96|0
1643253740000|2022-01-27 03:22:20|54.71|51.91|54.66|51.86|54.71|51.91|54.66|51.86|0
1643253750000|2022-01-27 03:22:30|54.73|51.93|54.58|51.78|54.73|51.93|54.58|51.78|0
1643253760000|2022-01-27 03:22:40|54.56|51.76|54.66|51.86|54.66|51.86|54.56|51.76|0
1643253770000|2022-01-27 03:22:50|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1643253780000|2022-01-27 03:23:00|54.66|51.86|54.61|51.81|54.68|51.88|54.61|51.81|0
1643253790000|2022-01-27 03:23:10|54.63|51.83|54.66|51.86|54.68|51.88|54.63|51.83|0
1643253800000|2022-01-27 03:23:20|54.71|51.91|54.71|51.91|54.73|51.93|54.71|51.91|0
1643253810000|2022-01-27 03:23:30|54.73|51.93|54.83|52.03|54.83|52.03|54.73|51.93|0
1643253820000|2022-01-27 03:23:40|54.78|51.98|54.68|51.88|54.78|51.98|54.63|51.83|0
1643253830000|2022-01-27 03:23:50|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1643253840000|2022-01-27 03:24:00|54.68|51.88|54.78|51.98|54.78|51.98|54.68|51.88|0
1643253850000|2022-01-27 03:24:10|54.88|52.08|55.19|52.39|55.19|52.39|54.88|52.08|0
1643253860000|2022-01-27 03:24:20|55.26|52.46|55.09|52.29|55.26|52.46|55.09|52.29|0
1643253870000|2022-01-27 03:24:30|55.14|52.34|54.99|52.19|55.19|52.39|54.99|52.19|0
1643253880000|2022-01-27 03:24:40|54.78|51.98|54.68|51.88|54.78|51.98|54.68|51.88|0
1643253890000|2022-01-27 03:24:50|54.73|51.93|54.6|51.8|54.73|51.93|54.6|51.8|0
1643253900000|2022-01-27 03:25:00|54.66|51.86|54.13|51.33|54.66|51.86|54.13|51.33|0
1643253910000|2022-01-27 03:25:10|54.15|51.35|54.3|51.5|54.3|51.5|54.08|51.28|0
1643253920000|2022-01-27 03:25:20|54.23|51.43|54.15|51.35|54.25|51.45|54.15|51.35|0
1643253930000|2022-01-27 03:25:30|54.2|51.4|54.23|51.43|54.25|51.45|54.18|51.38|0
1643253940000|2022-01-27 03:25:40|54.18|51.38|54.1|51.3|54.18|51.38|54.1|51.3|0
1643253950000|2022-01-27 03:25:50|54.18|51.38|54.23|51.43|54.23|51.43|54.08|51.28|0
1643253960000|2022-01-27 03:26:00|54.28|51.48|54.33|51.53|54.33|51.53|54.28|51.48|0
1643253970000|2022-01-27 03:26:10|54.38|51.58|54.23|51.43|54.38|51.58|54.23|51.43|0
1643253980000|2022-01-27 03:26:20|54.25|51.45|54.2|51.4|54.28|51.48|54.2|51.4|0
1643253990000|2022-01-27 03:26:30|54.15|51.35|54.1|51.3|54.15|51.35|54.1|51.3|0
1643254000000|2022-01-27 03:26:40|54.23|51.43|54.18|51.38|54.23|51.43|54.18|51.38|0
1643254010000|2022-01-27 03:26:50|54.28|51.48|54.25|51.45|54.28|51.48|54.2|51.4|0
1643254020000|2022-01-27 03:27:00|54.28|51.48|54.43|51.63|54.43|51.63|54.28|51.48|0
1643254030000|2022-01-27 03:27:10|54.38|51.58|54.33|51.53|54.38|51.58|54.28|51.48|0
1643254040000|2022-01-27 03:27:20|54.38|51.58|54.33|51.53|54.38|51.58|54.33|51.53|0
1643254050000|2022-01-27 03:27:30|54.38|51.58|54.33|51.53|54.38|51.58|54.33|51.53|0
1643254060000|2022-01-27 03:27:40|54.38|51.58|54.33|51.53|54.38|51.58|54.33|51.53|0
1643254070000|2022-01-27 03:27:50|54.28|51.48|54.3|51.5|54.33|51.53|54.28|51.48|0
1643254080000|2022-01-27 03:28:00|54.28|51.48|54.28|51.48|54.28|51.48|54.28|51.48|0
1643254090000|2022-01-27 03:28:10|54.3|51.5|54.33|51.53|54.33|51.53|54.28|51.48|0
1643254100000|2022-01-27 03:28:20|54.28|51.48|54.48|51.68|54.48|51.68|54.28|51.48|0
1643254110000|2022-01-27 03:28:30|54.53|51.73|54.43|51.63|54.53|51.73|54.43|51.63|0
1643254120000|2022-01-27 03:28:40|54.45|51.65|54.43|51.63|54.45|51.65|54.4|51.6|0
1643254130000|2022-01-27 03:28:50|54.48|51.68|54.45|51.65|54.48|51.68|54.43|51.63|0
1643254140000|2022-01-27 03:29:00|54.48|51.68|54.4|51.6|54.48|51.68|54.4|51.6|0
1643254160000|2022-01-27 03:29:20|54.35|51.55|54.33|51.53|54.35|51.55|54.33|51.53|0
1643254170000|2022-01-27 03:29:30|54.43|51.63|54.4|51.6|54.43|51.63|54.35|51.55|0
1643254180000|2022-01-27 03:29:40|54.43|51.63|54.63|51.83|54.63|51.83|54.43|51.63|0
1643254190000|2022-01-27 03:29:50|54.5|51.7|54.4|51.6|54.5|51.7|54.38|51.58|0
1643254200000|2022-01-27 03:30:00|54.43|51.63|54.28|51.48|54.43|51.63|54.18|51.38|0
1643254210000|2022-01-27 03:30:10|54.3|51.5|54.58|51.78|54.58|51.78|54.3|51.5|0
1643254220000|2022-01-27 03:30:20|54.53|51.73|54.38|51.58|54.53|51.73|54.3|51.5|0
1643254230000|2022-01-27 03:30:30|54.18|51.38|54.4|51.6|54.4|51.6|54.18|51.38|0
1643254240000|2022-01-27 03:30:40|54.68|51.88|54.53|51.73|54.68|51.88|54.53|51.73|0
1643254250000|2022-01-27 03:30:50|54.45|51.65|54.43|51.63|54.45|51.65|54.35|51.55|0
1643254260000|2022-01-27 03:31:00|54.6|51.8|54.75|51.95|54.75|51.95|54.58|51.78|0
1643254270000|2022-01-27 03:31:10|54.96|52.16|54.91|52.11|54.96|52.16|54.88|52.08|0
1643254280000|2022-01-27 03:31:20|54.93|52.13|55.08|52.28|55.21|52.41|54.93|52.13|0
1643254290000|2022-01-27 03:31:30|55.14|52.34|55.14|52.34|55.14|52.34|54.98|52.18|0
1643254300000|2022-01-27 03:31:40|55.16|52.36|55.24|52.44|55.24|52.44|55.14|52.34|0
1643254310000|2022-01-27 03:31:50|55.26|52.46|55.31|52.51|55.39|52.59|55.26|52.46|0
1643254320000|2022-01-27 03:32:00|55.24|52.44|55.29|52.49|55.29|52.49|55.21|52.41|0
1643254330000|2022-01-27 03:32:10|55.24|52.44|55.08|52.28|55.24|52.44|55.08|52.28|0
1643254340000|2022-01-27 03:32:20|54.98|52.18|55.03|52.23|55.08|52.28|54.98|52.18|0
1643254350000|2022-01-27 03:32:30|55.08|52.28|55.16|52.36|55.24|52.44|55.08|52.28|0
1643254360000|2022-01-27 03:32:40|55.19|52.39|55.16|52.36|55.21|52.41|55.16|52.36|0
1643254370000|2022-01-27 03:32:50|55.21|52.41|55.13|52.33|55.29|52.49|55.13|52.33|0
1643254380000|2022-01-27 03:33:00|55.01|52.21|55.01|52.21|55.03|52.23|55.01|52.21|0
1643254390000|2022-01-27 03:33:10|54.98|52.18|54.85|52.05|54.98|52.18|54.83|52.03|0
1643254400000|2022-01-27 03:33:20|54.96|52.16|54.96|52.16|54.96|52.16|54.85|52.05|0
1643254410000|2022-01-27 03:33:30|54.91|52.11|55.08|52.28|55.08|52.28|54.91|52.11|0
1643254420000|2022-01-27 03:33:40|55.11|52.31|55.01|52.21|55.16|52.36|55.01|52.21|0
1643254430000|2022-01-27 03:33:50|54.98|52.18|54.93|52.13|55.01|52.21|54.88|52.08|0
1643254440000|2022-01-27 03:34:00|54.96|52.16|55.03|52.23|55.03|52.23|54.96|52.16|0
1643254450000|2022-01-27 03:34:10|54.88|52.08|54.88|52.08|54.88|52.08|54.8|52|0
1643254460000|2022-01-27 03:34:20|54.85|52.05|54.93|52.13|54.93|52.13|54.78|51.98|0
1643254470000|2022-01-27 03:34:30|54.78|51.98|54.8|52|54.85|52.05|54.78|51.98|0
1643254480000|2022-01-27 03:34:40|54.78|51.98|54.78|51.98|54.78|51.98|54.68|51.88|0
1643254490000|2022-01-27 03:34:50|54.7|51.9|54.75|51.95|54.75|51.95|54.7|51.9|0
1643254500000|2022-01-27 03:35:00|54.8|52|54.7|51.9|54.8|52|54.7|51.9|0
1643254510000|2022-01-27 03:35:10|54.75|51.95|54.68|51.88|54.75|51.95|54.68|51.88|0
1643254520000|2022-01-27 03:35:20|54.7|51.9|54.53|51.73|54.7|51.9|54.53|51.73|0
1643254530000|2022-01-27 03:35:30|54.5|51.7|54.33|51.53|54.53|51.73|54.33|51.53|0
1643254540000|2022-01-27 03:35:40|54.27|51.47|54.22|51.42|54.33|51.53|54.22|51.42|0
1643254550000|2022-01-27 03:35:50|54.3|51.5|54.12|51.32|54.3|51.5|54.07|51.27|0
1643254560000|2022-01-27 03:36:00|54.1|51.3|54.22|51.42|54.22|51.42|54.1|51.3|0
1643254570000|2022-01-27 03:36:10|54.32|51.52|54.22|51.42|54.32|51.52|54.22|51.42|0
1643254580000|2022-01-27 03:36:20|54.17|51.37|54.17|51.37|54.27|51.47|54.17|51.37|0
1643254590000|2022-01-27 03:36:30|54.12|51.32|54.27|51.47|54.27|51.47|54.12|51.32|0
1643254600000|2022-01-27 03:36:40|54.2|51.4|54.22|51.42|54.3|51.5|54.2|51.4|0
1643254610000|2022-01-27 03:36:50|54.17|51.37|54.17|51.37|54.22|51.42|54.15|51.35|0
1643254620000|2022-01-27 03:37:00|54.22|51.42|54.17|51.37|54.27|51.47|54.17|51.37|0
1643254640000|2022-01-27 03:37:20|54.2|51.4|54.22|51.42|54.22|51.42|54.2|51.4|0
1643254650000|2022-01-27 03:37:30|54.17|51.37|54.27|51.47|54.27|51.47|54.17|51.37|0
1643254660000|2022-01-27 03:37:40|54.22|51.42|54.25|51.45|54.25|51.45|54.22|51.42|0
1643254670000|2022-01-27 03:37:50|54.22|51.42|54.25|51.45|54.3|51.5|54.22|51.42|0
1643254680000|2022-01-27 03:38:00|54.22|51.42|54.27|51.47|54.27|51.47|54.22|51.42|0
1643254690000|2022-01-27 03:38:10|54.3|51.5|54.35|51.55|54.37|51.57|54.3|51.5|0
1643254700000|2022-01-27 03:38:20|54.2|51.4|53.92|51.12|54.2|51.4|53.92|51.12|0
1643254710000|2022-01-27 03:38:30|53.75|50.95|53.62|50.82|53.75|50.95|53.62|50.82|0
1643254720000|2022-01-27 03:38:40|53.67|50.87|53.35|50.55|53.67|50.87|53.33|50.53|0
1643254730000|2022-01-27 03:38:50|53.15|50.35|52.88|50.08|53.23|50.43|52.88|50.08|0
1643254740000|2022-01-27 03:39:00|52.98|50.18|53.08|50.28|53.08|50.28|52.93|50.13|0
1643254750000|2022-01-27 03:39:10|53.03|50.23|53.13|50.33|53.13|50.33|53.03|50.23|0
1643254760000|2022-01-27 03:39:20|53.03|50.23|52.83|50.03|53.03|50.23|52.83|50.03|0
1643254770000|2022-01-27 03:39:30|52.93|50.13|52.9|50.1|53.05|50.25|52.9|50.1|0
1643254780000|2022-01-27 03:39:40|52.98|50.18|52.88|50.08|53|50.2|52.88|50.08|0
1643254790000|2022-01-27 03:39:50|52.78|49.98|53.05|50.25|53.08|50.28|52.78|49.98|0
1643254800000|2022-01-27 03:40:00|53.03|50.23|52.98|50.18|53.08|50.28|52.98|50.18|0
1643254810000|2022-01-27 03:40:10|52.95|50.15|52.68|49.88|52.95|50.15|52.68|49.88|0
1643254820000|2022-01-27 03:40:20|52.73|49.93|52.63|49.83|52.78|49.98|52.63|49.83|0
1643254830000|2022-01-27 03:40:30|52.78|49.98|52.73|49.93|52.83|50.03|52.73|49.93|0
1643254840000|2022-01-27 03:40:40|52.68|49.88|52.54|49.74|52.68|49.88|52.54|49.74|0
1643254850000|2022-01-27 03:40:50|52.68|49.88|52.59|49.79|52.71|49.91|52.59|49.79|0
1643254860000|2022-01-27 03:41:00|52.68|49.88|52.59|49.79|52.68|49.88|52.59|49.79|0
1643254870000|2022-01-27 03:41:10|52.54|49.74|52.54|49.74|52.54|49.74|52.49|49.69|0
1643254880000|2022-01-27 03:41:20|52.49|49.69|52.44|49.64|52.49|49.69|52.44|49.64|0
1643254890000|2022-01-27 03:41:30|51.81|49.01|51.63|48.83|51.81|49.01|51.63|48.83|0
1643254900000|2022-01-27 03:41:40|51.32|48.52|51.32|48.52|51.32|48.52|51.25|48.45|0
1643254910000|2022-01-27 03:41:50|51.23|48.43|50.13|47.33|51.23|48.43|50.13|47.33|0
1643254920000|2022-01-27 03:42:00|50.2|47.4|50.46|47.66|50.46|47.66|50.2|47.4|0
1643254930000|2022-01-27 03:42:10|50.67|47.87|50.89|48.09|50.89|48.09|50.65|47.85|0
1643254940000|2022-01-27 03:42:20|50.84|48.04|50.63|47.83|50.89|48.09|50.63|47.83|0
1643254950000|2022-01-27 03:42:30|50.7|47.9|50.94|48.14|50.94|48.14|50.7|47.9|0
1643254960000|2022-01-27 03:42:40|50.91|48.11|50.99|48.19|50.99|48.19|50.91|48.11|0
1643254970000|2022-01-27 03:42:50|50.94|48.14|51.13|48.33|51.13|48.33|50.94|48.14|0
1643254980000|2022-01-27 03:43:00|51.18|48.38|50.99|48.19|51.18|48.38|50.99|48.19|0
1643254990000|2022-01-27 03:43:10|50.91|48.11|50.82|48.02|50.91|48.11|50.72|47.92|0
1643255000000|2022-01-27 03:43:20|50.75|47.95|50.79|47.99|50.84|48.04|50.75|47.95|0
1643255010000|2022-01-27 03:43:30|50.82|48.02|50.94|48.14|51.06|48.26|50.82|48.02|0
1643255020000|2022-01-27 03:43:40|50.96|48.16|50.94|48.14|51.08|48.28|50.94|48.14|0
1643255030000|2022-01-27 03:43:50|50.89|48.09|50.86|48.06|50.96|48.16|50.86|48.06|0
1643255040000|2022-01-27 03:44:00|50.94|48.14|50.84|48.04|50.94|48.14|50.84|48.04|0
1643255050000|2022-01-27 03:44:10|50.99|48.19|50.51|47.71|50.99|48.19|50.48|47.68|0
1643255060000|2022-01-27 03:44:20|50.65|47.85|50.84|48.04|50.84|48.04|50.63|47.83|0
1643255070000|2022-01-27 03:44:30|50.96|48.16|50.51|47.71|50.96|48.16|50.51|47.71|0
1643255080000|2022-01-27 03:44:40|50.56|47.76|50.6|47.8|50.6|47.8|50.56|47.76|0
1643255090000|2022-01-27 03:44:50|50.63|47.83|50.6|47.8|50.67|47.87|50.6|47.8|0
1643255100000|2022-01-27 03:45:00|50.56|47.76|50.72|47.92|50.75|47.95|50.56|47.76|0
1643255110000|2022-01-27 03:45:10|50.84|48.04|50.84|48.04|50.89|48.09|50.82|48.02|0
1643255120000|2022-01-27 03:45:20|50.79|47.99|50.72|47.92|50.82|48.02|50.72|47.92|0
1643255130000|2022-01-27 03:45:30|50.75|47.95|50.25|47.45|50.75|47.95|50.25|47.45|0
1643255140000|2022-01-27 03:45:40|50.34|47.54|50.48|47.68|50.58|47.78|50.34|47.54|0
1643255150000|2022-01-27 03:45:50|50.44|47.64|50.46|47.66|50.46|47.66|50.41|47.61|0
1643255160000|2022-01-27 03:46:00|50.51|47.71|50.53|47.73|50.58|47.78|50.51|47.71|0
1643255170000|2022-01-27 03:46:10|50.41|47.61|50.29|47.49|50.41|47.61|50.29|47.49|0
1643255180000|2022-01-27 03:46:20|50.22|47.42|50.22|47.42|50.22|47.42|50.2|47.4|0
1643255190000|2022-01-27 03:46:30|50.18|47.38|50.1|47.3|50.18|47.38|50.1|47.3|0
1643255200000|2022-01-27 03:46:40|50.15|47.35|50.08|47.28|50.15|47.35|50.03|47.23|0
1643255210000|2022-01-27 03:46:50|50.18|47.38|50.32|47.52|50.39|47.59|50.18|47.38|0
1643255220000|2022-01-27 03:47:00|50.29|47.49|50.46|47.66|50.46|47.66|50.29|47.49|0
1643255230000|2022-01-27 03:47:10|50.51|47.71|50.48|47.68|50.51|47.71|50.41|47.61|0
1643255240000|2022-01-27 03:47:20|50.55|47.75|50.53|47.73|50.6|47.8|50.53|47.73|0
1643255250000|2022-01-27 03:47:30|50.43|47.63|50.55|47.75|50.55|47.75|50.43|47.63|0
1643255260000|2022-01-27 03:47:40|50.43|47.63|50.39|47.59|50.43|47.63|50.34|47.54|0
1643255270000|2022-01-27 03:47:50|50.34|47.54|50.27|47.47|50.34|47.54|50.27|47.47|0
1643255280000|2022-01-27 03:48:00|50.29|47.49|50.27|47.47|50.36|47.56|50.27|47.47|0
1643255290000|2022-01-27 03:48:10|50.34|47.54|50.36|47.56|50.43|47.63|50.32|47.52|0
1643255300000|2022-01-27 03:48:20|50.41|47.61|50.36|47.56|50.43|47.63|50.36|47.56|0
1643255310000|2022-01-27 03:48:30|50.29|47.49|49.84|47.04|50.29|47.49|49.84|47.04|0
1643255320000|2022-01-27 03:48:40|49.89|47.09|49.94|47.14|49.94|47.14|49.84|47.04|0
1643255330000|2022-01-27 03:48:50|49.89|47.09|49.87|47.07|49.94|47.14|49.52|46.72|0
1643255340000|2022-01-27 03:49:00|49.73|46.93|50.22|47.42|50.27|47.47|49.73|46.93|0
1643255350000|2022-01-27 03:49:10|50.41|47.61|50.62|47.82|50.62|47.82|50.41|47.61|0
1643255360000|2022-01-27 03:49:20|50.6|47.8|50.7|47.9|50.7|47.9|50.58|47.78|0
1643255370000|2022-01-27 03:49:30|50.6|47.8|50.6|47.8|50.6|47.8|50.55|47.75|0
1643255380000|2022-01-27 03:49:40|50.55|47.75|50.53|47.73|50.55|47.75|50.53|47.73|0
1643255390000|2022-01-27 03:49:50|50.36|47.56|50.46|47.66|50.46|47.66|50.36|47.56|0
1643255400000|2022-01-27 03:50:00|50.41|47.61|50.41|47.61|50.53|47.73|50.36|47.56|0
1643255410000|2022-01-27 03:50:10|50.34|47.54|50.41|47.61|50.43|47.63|50.34|47.54|0
1643255420000|2022-01-27 03:50:20|50.67|47.87|50.62|47.82|50.79|47.99|50.62|47.82|0
1643255430000|2022-01-27 03:50:30|50.67|47.87|50.65|47.85|50.7|47.9|50.65|47.85|0
1643255440000|2022-01-27 03:50:40|50.67|47.87|50.72|47.92|50.72|47.92|50.67|47.87|0
1643255450000|2022-01-27 03:50:50|50.67|47.87|50.7|47.9|50.77|47.97|50.67|47.87|0
1643255460000|2022-01-27 03:51:00|50.84|48.04|50.94|48.14|50.94|48.14|50.79|47.99|0
1643255470000|2022-01-27 03:51:10|51.13|48.33|51.08|48.28|51.13|48.33|50.91|48.11|0
1643255480000|2022-01-27 03:51:20|51.03|48.23|51.05|48.25|51.08|48.28|51.03|48.23|0
1643255490000|2022-01-27 03:51:30|51.03|48.23|51.05|48.25|51.13|48.33|51.03|48.23|0
1643255500000|2022-01-27 03:51:40|51.03|48.23|51.01|48.21|51.03|48.23|50.96|48.16|0
1643255510000|2022-01-27 03:51:50|51.03|48.23|51.01|48.21|51.05|48.25|51.01|48.21|0
1643255520000|2022-01-27 03:52:00|51.13|48.33|50.93|48.13|51.17|48.37|50.93|48.13|0
1643255530000|2022-01-27 03:52:10|50.91|48.11|51.1|48.3|51.1|48.3|50.91|48.11|0
1643255540000|2022-01-27 03:52:20|50.93|48.13|50.84|48.04|50.93|48.13|50.84|48.04|0
1643255550000|2022-01-27 03:52:30|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1643255560000|2022-01-27 03:52:40|50.65|47.85|50.74|47.94|50.74|47.94|50.65|47.85|0
1643255570000|2022-01-27 03:52:50|50.7|47.9|50.46|47.66|50.7|47.9|50.46|47.66|0
1643255580000|2022-01-27 03:53:00|50.36|47.56|50.34|47.54|50.36|47.56|50.32|47.52|0
1643255590000|2022-01-27 03:53:10|50.32|47.52|50.39|47.59|50.39|47.59|50.32|47.52|0
1643255600000|2022-01-27 03:53:20|50.51|47.71|50.67|47.87|50.67|47.87|50.48|47.68|0
1643255610000|2022-01-27 03:53:30|50.77|47.97|50.86|48.06|50.89|48.09|50.77|47.97|0
1643255620000|2022-01-27 03:53:40|50.89|48.09|50.84|48.04|50.89|48.09|50.79|47.99|0
1643255630000|2022-01-27 03:53:50|50.81|48.01|50.86|48.06|50.86|48.06|50.81|48.01|0
1643255640000|2022-01-27 03:54:00|50.93|48.13|51|48.2|51|48.2|50.89|48.09|0
1643255650000|2022-01-27 03:54:10|50.96|48.16|50.81|48.01|50.96|48.16|50.81|48.01|0
1643255660000|2022-01-27 03:54:20|50.89|48.09|50.89|48.09|50.89|48.09|50.86|48.06|0
1643255670000|2022-01-27 03:54:30|50.98|48.18|51|48.2|51|48.2|50.93|48.13|0
1643255680000|2022-01-27 03:54:40|50.93|48.13|50.79|47.99|50.93|48.13|50.79|47.99|0
1643255690000|2022-01-27 03:54:50|50.72|47.92|50.72|47.92|50.72|47.92|50.7|47.9|0
1643255700000|2022-01-27 03:55:00|50.74|47.94|50.57|47.77|50.74|47.94|50.57|47.77|0
1643255710000|2022-01-27 03:55:10|50.6|47.8|50.41|47.61|50.6|47.8|50.41|47.61|0
1643255720000|2022-01-27 03:55:20|50.27|47.47|50.22|47.42|50.27|47.47|50.22|47.42|0
1643255730000|2022-01-27 03:55:30|50.17|47.37|50.08|47.28|50.22|47.42|50.08|47.28|0
1643255740000|2022-01-27 03:55:40|50.22|47.42|50.22|47.42|50.27|47.47|50.22|47.42|0
1643255750000|2022-01-27 03:55:50|50.31|47.51|50.72|47.92|50.72|47.92|50.31|47.51|0
1643255760000|2022-01-27 03:56:00|50.69|47.89|50.6|47.8|50.74|47.94|50.6|47.8|0
1643255770000|2022-01-27 03:56:10|50.46|47.66|50.34|47.54|50.46|47.66|50.27|47.47|0
1643255780000|2022-01-27 03:56:20|50.27|47.47|50.24|47.44|50.27|47.47|50.22|47.42|0
1643255790000|2022-01-27 03:56:30|50.22|47.42|50.24|47.44|50.24|47.44|50.17|47.37|0
1643255800000|2022-01-27 03:56:40|50.27|47.47|50.41|47.61|50.41|47.61|50.27|47.47|0
1643255810000|2022-01-27 03:56:50|50.43|47.63|50.5|47.7|50.5|47.7|50.43|47.63|0
1643255820000|2022-01-27 03:57:00|50.48|47.68|50.38|47.58|50.48|47.68|50.38|47.58|0
1643255830000|2022-01-27 03:57:10|50.5|47.7|50.43|47.63|50.5|47.7|50.43|47.63|0
1643255840000|2022-01-27 03:57:20|50.38|47.58|50.6|47.8|50.6|47.8|50.38|47.58|0
1643255850000|2022-01-27 03:57:30|50.65|47.85|50.67|47.87|50.69|47.89|50.65|47.85|0
1643255860000|2022-01-27 03:57:40|50.62|47.82|50.74|47.94|50.74|47.94|50.62|47.82|0
1643255870000|2022-01-27 03:57:50|50.72|47.92|50.67|47.87|50.72|47.92|50.67|47.87|0
1643255880000|2022-01-27 03:58:00|50.79|47.99|50.93|48.13|50.93|48.13|50.79|47.99|0
1643255890000|2022-01-27 03:58:10|50.27|47.47|50.01|47.21|50.27|47.47|50.01|47.21|0
1643255900000|2022-01-27 03:58:20|49.91|47.11|49.89|47.09|50.01|47.21|49.89|47.09|0
1643255910000|2022-01-27 03:58:30|50.03|47.23|50.31|47.51|50.43|47.63|50.03|47.23|0
1643255920000|2022-01-27 03:58:40|50.41|47.61|50.34|47.54|50.55|47.75|50.34|47.54|0
1643255930000|2022-01-27 03:58:50|50.43|47.63|50.5|47.7|50.53|47.73|50.43|47.63|0
1643255940000|2022-01-27 03:59:00|50.46|47.66|50.57|47.77|50.57|47.77|50.46|47.66|0
1643255950000|2022-01-27 03:59:10|50.6|47.8|50.5|47.7|50.6|47.8|50.46|47.66|0
1643255960000|2022-01-27 03:59:20|50.6|47.8|51.1|48.3|51.1|48.3|50.6|47.8|0
1643255970000|2022-01-27 03:59:30|51.12|48.32|51.17|48.37|51.22|48.42|51.12|48.32|0
1643255980000|2022-01-27 03:59:40|50.96|48.16|50.93|48.13|50.96|48.16|50.93|48.13|0
1643255990000|2022-01-27 03:59:50|51.08|48.28|51|48.2|51.08|48.28|50.96|48.16|0
1643256000000|2022-01-27 04:00:00|51.03|48.23|51.08|48.28|51.08|48.28|50.96|48.16|0
1643256010000|2022-01-27 04:00:10|51.03|48.23|50.88|48.08|51.03|48.23|50.88|48.08|0
1643256020000|2022-01-27 04:00:20|50.91|48.11|50.93|48.13|50.93|48.13|50.84|48.04|0
1643256030000|2022-01-27 04:00:30|51.03|48.23|50.98|48.18|51.03|48.23|50.98|48.18|0
1643256040000|2022-01-27 04:00:40|51.05|48.25|51.1|48.3|51.12|48.32|51.05|48.25|0
1643256050000|2022-01-27 04:00:50|51.03|48.23|51.12|48.32|51.12|48.32|51.03|48.23|0
1643256060000|2022-01-27 04:01:00|51.05|48.25|51.15|48.35|51.15|48.35|50.98|48.18|0
1643256070000|2022-01-27 04:01:10|51.1|48.3|51|48.2|51.1|48.3|51|48.2|0
1643256080000|2022-01-27 04:01:20|51.03|48.23|51.24|48.44|51.46|48.66|51.03|48.23|0
1643256090000|2022-01-27 04:01:30|51.27|48.47|51.12|48.32|51.27|48.47|51.08|48.28|0
1643256100000|2022-01-27 04:01:40|51.05|48.25|51.22|48.42|51.22|48.42|51.05|48.25|0
1643256110000|2022-01-27 04:01:50|51.17|48.37|51.29|48.49|51.29|48.49|51.17|48.37|0
1643256120000|2022-01-27 04:02:00|51.36|48.56|51.22|48.42|51.36|48.56|51.22|48.42|0
1643256130000|2022-01-27 04:02:10|51.19|48.39|51.1|48.3|51.19|48.39|51.08|48.28|0
1643256140000|2022-01-27 04:02:20|51.08|48.28|50.95|48.15|51.08|48.28|50.95|48.15|0
1643256150000|2022-01-27 04:02:30|50.88|48.08|50.84|48.04|50.88|48.08|50.76|47.96|0
1643256160000|2022-01-27 04:02:40|50.88|48.08|50.79|47.99|50.88|48.08|50.79|47.99|0
1643256170000|2022-01-27 04:02:50|50.74|47.94|50.84|48.04|50.84|48.04|50.74|47.94|0
1643256180000|2022-01-27 04:03:00|50.86|48.06|50.93|48.13|50.93|48.13|50.86|48.06|0
1643256190000|2022-01-27 04:03:10|50.84|48.04|50.84|48.04|50.88|48.08|50.84|48.04|0
1643256200000|2022-01-27 04:03:20|50.72|47.92|50.74|47.94|50.74|47.94|50.72|47.92|0
1643256210000|2022-01-27 04:03:30|50.69|47.89|50.72|47.92|50.76|47.96|50.69|47.89|0
1643256220000|2022-01-27 04:03:40|50.69|47.89|50.81|48.01|50.81|48.01|50.6|47.8|0
1643256230000|2022-01-27 04:03:50|50.84|48.04|50.88|48.08|50.88|48.08|50.84|48.04|0
1643256240000|2022-01-27 04:04:00|50.91|48.11|50.71|47.91|50.91|48.11|50.64|47.84|0
1643256250000|2022-01-27 04:04:10|50.67|47.87|50.69|47.89|50.69|47.89|50.67|47.87|0
1643256260000|2022-01-27 04:04:20|50.64|47.84|50.57|47.77|50.64|47.84|50.57|47.77|0
1643256270000|2022-01-27 04:04:30|50.55|47.75|50.83|48.03|50.83|48.03|50.55|47.75|0
1643256280000|2022-01-27 04:04:40|50.88|48.08|50.79|47.99|50.88|48.08|50.74|47.94|0
1643256290000|2022-01-27 04:04:50|50.86|48.06|50.69|47.89|50.86|48.06|50.69|47.89|0
1643256300000|2022-01-27 04:05:00|50.76|47.96|50.79|47.99|50.83|48.03|50.76|47.96|0
1643256310000|2022-01-27 04:05:10|50.74|47.94|50.71|47.91|50.76|47.96|50.71|47.91|0
1643256320000|2022-01-27 04:05:20|50.74|47.94|50.69|47.89|50.74|47.94|50.69|47.89|0
1643256330000|2022-01-27 04:05:30|50.81|48.01|50.71|47.91|50.81|48.01|50.71|47.91|0
1643256340000|2022-01-27 04:05:40|50.69|47.89|50.74|47.94|50.79|47.99|50.69|47.89|0
1643256350000|2022-01-27 04:05:50|50.76|47.96|50.86|48.06|50.86|48.06|50.76|47.96|0
1643256360000|2022-01-27 04:06:00|51.03|48.23|51|48.2|51.03|48.23|50.98|48.18|0
1643256370000|2022-01-27 04:06:10|51.03|48.23|51.03|48.23|51.12|48.32|51.03|48.23|0
1643256380000|2022-01-27 04:06:20|50.88|48.08|50.69|47.89|50.88|48.08|50.64|47.84|0
1643256390000|2022-01-27 04:06:30|50.67|47.87|50.55|47.75|50.67|47.87|50.55|47.75|0
1643256400000|2022-01-27 04:06:40|50.48|47.68|50.52|47.72|50.55|47.75|50.48|47.68|0
1643256410000|2022-01-27 04:06:50|50.69|47.89|50.55|47.75|50.69|47.89|50.55|47.75|0
1643256420000|2022-01-27 04:07:00|50.64|47.84|50.5|47.7|50.64|47.84|50.5|47.7|0
1643256430000|2022-01-27 04:07:10|50.57|47.77|50.52|47.72|50.64|47.84|50.5|47.7|0
1643256440000|2022-01-27 04:07:20|50.5|47.7|50.52|47.72|50.52|47.72|50.5|47.7|0
1643256450000|2022-01-27 04:07:30|50.6|47.8|50.5|47.7|50.6|47.8|50.5|47.7|0
1643256460000|2022-01-27 04:07:40|50.55|47.75|50.55|47.75|50.57|47.77|50.55|47.75|0
1643256470000|2022-01-27 04:07:50|50.6|47.8|50.55|47.75|50.64|47.84|50.5|47.7|0
1643256480000|2022-01-27 04:08:00|50.45|47.65|50.6|47.8|50.6|47.8|50.45|47.65|0
1643256490000|2022-01-27 04:08:10|50.62|47.82|50.64|47.84|50.67|47.87|50.62|47.82|0
1643256500000|2022-01-27 04:08:20|50.69|47.89|50.64|47.84|50.69|47.89|50.64|47.84|0
1643256510000|2022-01-27 04:08:30|50.57|47.77|50.6|47.8|50.6|47.8|50.52|47.72|0
1643256520000|2022-01-27 04:08:40|50.55|47.75|50.62|47.82|50.62|47.82|50.55|47.75|0
1643256530000|2022-01-27 04:08:50|50.64|47.84|50.88|48.08|50.88|48.08|50.64|47.84|0
1643256540000|2022-01-27 04:09:00|50.83|48.03|50.71|47.91|50.83|48.03|50.6|47.8|0
1643256550000|2022-01-27 04:09:10|50.83|48.03|50.69|47.89|50.83|48.03|50.69|47.89|0
1643256560000|2022-01-27 04:09:20|50.67|47.87|50.79|47.99|50.81|48.01|50.67|47.87|0
1643256570000|2022-01-27 04:09:30|50.71|47.91|50.71|47.91|50.71|47.91|50.69|47.89|0
1643256580000|2022-01-27 04:09:40|50.79|47.99|50.76|47.96|50.83|48.03|50.76|47.96|0
1643256590000|2022-01-27 04:09:50|50.74|47.94|50.86|48.06|50.86|48.06|50.71|47.91|0
1643256600000|2022-01-27 04:10:00|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1643256610000|2022-01-27 04:10:10|50.76|47.96|50.64|47.84|50.76|47.96|50.64|47.84|0
1643256620000|2022-01-27 04:10:20|50.59|47.79|50.4|47.6|50.64|47.84|50.4|47.6|0
1643256630000|2022-01-27 04:10:30|50.5|47.7|50.64|47.84|50.64|47.84|50.43|47.63|0
1643256640000|2022-01-27 04:10:40|50.59|47.79|50.55|47.75|50.59|47.79|50.5|47.7|0
1643256650000|2022-01-27 04:10:50|50.57|47.77|50.66|47.86|50.66|47.86|50.57|47.77|0
1643256660000|2022-01-27 04:11:00|50.76|47.96|50.74|47.94|50.79|47.99|50.74|47.94|0
1643256670000|2022-01-27 04:11:10|50.79|47.99|50.71|47.91|50.79|47.99|50.71|47.91|0
1643256680000|2022-01-27 04:11:20|50.74|47.94|50.88|48.08|50.88|48.08|50.74|47.94|0
1643256690000|2022-01-27 04:11:30|51|48.2|51.17|48.37|51.26|48.46|51|48.2|0
1643256700000|2022-01-27 04:11:40|51.12|48.32|51.05|48.25|51.17|48.37|51.05|48.25|0
1643256710000|2022-01-27 04:11:50|51|48.2|50.76|47.96|51|48.2|50.76|47.96|0
1643256720000|2022-01-27 04:12:00|50.81|48.01|51.09|48.29|51.09|48.29|50.81|48.01|0
1643256730000|2022-01-27 04:12:10|51.12|48.32|51.09|48.29|51.12|48.32|51.09|48.29|0
1643256740000|2022-01-27 04:12:20|51.02|48.22|50.95|48.15|51.02|48.22|50.95|48.15|0
1643256750000|2022-01-27 04:12:30|50.88|48.08|50.88|48.08|50.9|48.1|50.88|48.08|0
1643256760000|2022-01-27 04:12:40|50.95|48.15|50.9|48.1|50.98|48.18|50.86|48.06|0
1643256770000|2022-01-27 04:12:50|50.88|48.08|51|48.2|51|48.2|50.88|48.08|0
1643256780000|2022-01-27 04:13:00|51.05|48.25|51.02|48.22|51.12|48.32|51.02|48.22|0
1643256790000|2022-01-27 04:13:10|51.09|48.29|51.17|48.37|51.17|48.37|51.09|48.29|0
1643256800000|2022-01-27 04:13:20|51.09|48.29|51.12|48.32|51.12|48.32|51.07|48.27|0
1643256810000|2022-01-27 04:13:30|51.07|48.27|51.07|48.27|51.09|48.29|51.07|48.27|0
1643256820000|2022-01-27 04:13:40|51.09|48.29|50.98|48.18|51.09|48.29|50.98|48.18|0
1643256830000|2022-01-27 04:13:50|50.93|48.13|51|48.2|51|48.2|50.93|48.13|0
1643256840000|2022-01-27 04:14:00|50.98|48.18|51.02|48.22|51.02|48.22|50.98|48.18|0
1643256850000|2022-01-27 04:14:10|50.95|48.15|50.93|48.13|50.95|48.15|50.85|48.05|0
1643256860000|2022-01-27 04:14:20|50.9|48.1|50.88|48.08|50.93|48.13|50.88|48.08|0
1643256870000|2022-01-27 04:14:30|50.93|48.13|50.93|48.13|50.95|48.15|50.93|48.13|0
1643256880000|2022-01-27 04:14:40|51.02|48.22|51.12|48.32|51.14|48.34|51.02|48.22|0
1643256890000|2022-01-27 04:14:50|51.02|48.22|51|48.2|51.02|48.22|51|48.2|0
1643256900000|2022-01-27 04:15:00|51.12|48.32|51.07|48.27|51.14|48.34|51.02|48.22|0
1643256910000|2022-01-27 04:15:10|51.09|48.29|51|48.2|51.12|48.32|50.97|48.17|0
1643256920000|2022-01-27 04:15:20|51.02|48.22|51.07|48.27|51.07|48.27|51|48.2|0
1643256930000|2022-01-27 04:15:30|51|48.2|50.97|48.17|51.02|48.22|50.93|48.13|0
1643256940000|2022-01-27 04:15:40|50.93|48.13|50.64|47.84|50.93|48.13|50.64|47.84|0
1643256950000|2022-01-27 04:15:50|50.69|47.89|50.71|47.91|50.74|47.94|50.69|47.89|0
1643256960000|2022-01-27 04:16:00|50.69|47.89|50.69|47.89|50.69|47.89|50.64|47.84|0
1643256970000|2022-01-27 04:16:10|50.64|47.84|50.66|47.86|50.66|47.86|50.64|47.84|0
1643256980000|2022-01-27 04:16:20|50.74|47.94|50.74|47.94|50.74|47.94|50.69|47.89|0
1643256990000|2022-01-27 04:16:30|50.78|47.98|50.78|47.98|50.81|48.01|50.78|47.98|0
1643257000000|2022-01-27 04:16:40|50.76|47.96|50.85|48.05|50.85|48.05|50.76|47.96|0
1643257010000|2022-01-27 04:16:50|50.97|48.17|51.07|48.27|51.07|48.27|50.95|48.15|0
1643257020000|2022-01-27 04:17:00|51.02|48.22|51.07|48.27|51.07|48.27|51.02|48.22|0
1643257030000|2022-01-27 04:17:10|50.9|48.1|51|48.2|51.05|48.25|50.9|48.1|0
1643257040000|2022-01-27 04:17:20|50.69|47.89|50.66|47.86|50.69|47.89|50.66|47.86|0
1643257050000|2022-01-27 04:17:30|50.71|47.91|50.88|48.08|50.88|48.08|50.71|47.91|0
1643257060000|2022-01-27 04:17:40|51.02|48.22|50.95|48.15|51.02|48.22|50.93|48.13|0
1643257070000|2022-01-27 04:17:50|50.97|48.17|50.97|48.17|50.97|48.17|50.97|48.17|0
1643257080000|2022-01-27 04:18:00|50.95|48.15|51.04|48.24|51.07|48.27|50.95|48.15|0
1643257090000|2022-01-27 04:18:10|51.12|48.32|51.17|48.37|51.19|48.39|51.12|48.32|0
1643257100000|2022-01-27 04:18:20|51.19|48.39|51.21|48.41|51.24|48.44|51.19|48.39|0
1643257110000|2022-01-27 04:18:30|51.26|48.46|51.21|48.41|51.26|48.46|51.21|48.41|0
1643257120000|2022-01-27 04:18:40|51.17|48.37|51.19|48.39|51.26|48.46|51.17|48.37|0
1643257130000|2022-01-27 04:18:50|51.24|48.44|51.31|48.51|51.31|48.51|51.24|48.44|0
1643257140000|2022-01-27 04:19:00|51.26|48.46|51.41|48.61|51.41|48.61|51.26|48.46|0
1643257150000|2022-01-27 04:19:10|51.38|48.58|51.33|48.53|51.38|48.58|51.33|48.53|0
1643257160000|2022-01-27 04:19:20|51.38|48.58|51.43|48.63|51.43|48.63|51.38|48.58|0
1643257170000|2022-01-27 04:19:30|51.33|48.53|51.45|48.65|51.45|48.65|51.33|48.53|0
1643257180000|2022-01-27 04:19:40|51.48|48.68|51.67|48.87|51.7|48.9|51.48|48.68|0
1643257190000|2022-01-27 04:19:50|51.79|48.99|52.08|49.28|52.13|49.33|51.79|48.99|0
1643257200000|2022-01-27 04:20:00|51.96|49.16|52.08|49.28|52.18|49.38|51.96|49.16|0
1643257210000|2022-01-27 04:20:10|51.96|49.16|51.94|49.14|52.13|49.33|51.94|49.14|0
1643257220000|2022-01-27 04:20:20|51.86|49.06|51.96|49.16|51.96|49.16|51.86|49.06|0
1643257230000|2022-01-27 04:20:30|51.99|49.19|51.91|49.11|52.04|49.24|51.91|49.11|0
1643257240000|2022-01-27 04:20:40|51.84|49.04|51.77|48.97|51.84|49.04|51.72|48.92|0
1643257250000|2022-01-27 04:20:50|51.74|48.94|51.72|48.92|51.82|49.02|51.72|48.92|0
1643257260000|2022-01-27 04:21:00|51.82|49.02|51.84|49.04|51.84|49.04|51.7|48.9|0
1643257270000|2022-01-27 04:21:10|51.86|49.06|51.79|48.99|51.86|49.06|51.77|48.97|0
1643257280000|2022-01-27 04:21:20|51.74|48.94|51.74|48.94|51.77|48.97|51.74|48.94|0
1643257290000|2022-01-27 04:21:30|51.62|48.82|51.6|48.8|51.65|48.85|51.6|48.8|0
1643257300000|2022-01-27 04:21:40|51.69|48.89|51.77|48.97|51.91|49.11|51.69|48.89|0
1643257310000|2022-01-27 04:21:50|51.74|48.94|51.77|48.97|51.77|48.97|51.74|48.94|0
1643257320000|2022-01-27 04:22:00|51.74|48.94|51.86|49.06|51.89|49.09|51.74|48.94|0
1643257330000|2022-01-27 04:22:10|51.89|49.09|52.01|49.21|52.01|49.21|51.89|49.09|0
1643257340000|2022-01-27 04:22:20|51.81|49.01|51.72|48.92|51.81|49.01|51.69|48.89|0
1643257350000|2022-01-27 04:22:30|51.74|48.94|51.77|48.97|51.81|49.01|51.72|48.92|0
1643257360000|2022-01-27 04:22:40|51.79|48.99|52.06|49.26|52.06|49.26|51.79|48.99|0
1643257370000|2022-01-27 04:22:50|52.18|49.38|52.03|49.23|52.18|49.38|52.03|49.23|0
1643257380000|2022-01-27 04:23:00|52.13|49.33|51.99|49.19|52.13|49.33|51.94|49.14|0
1643257390000|2022-01-27 04:23:10|52.01|49.21|51.84|49.04|52.01|49.21|51.84|49.04|0
1643257400000|2022-01-27 04:23:20|51.81|49.01|51.86|49.06|51.86|49.06|51.81|49.01|0
1643257410000|2022-01-27 04:23:30|51.89|49.09|51.89|49.09|51.89|49.09|51.81|49.01|0
1643257420000|2022-01-27 04:23:40|51.86|49.06|51.86|49.06|51.86|49.06|51.79|48.99|0
1643257430000|2022-01-27 04:23:50|51.74|48.94|52.08|49.28|52.08|49.28|51.74|48.94|0
1643257440000|2022-01-27 04:24:00|52.01|49.21|52.01|49.21|52.13|49.33|52.01|49.21|0
1643257450000|2022-01-27 04:24:10|52.06|49.26|52.01|49.21|52.08|49.28|52.01|49.21|0
1643257460000|2022-01-27 04:24:20|51.99|49.19|52.06|49.26|52.06|49.26|51.91|49.11|0
1643257470000|2022-01-27 04:24:30|52.08|49.28|52.25|49.45|52.25|49.45|52.08|49.28|0
1643257480000|2022-01-27 04:24:40|52.18|49.38|52.15|49.35|52.18|49.38|52.15|49.35|0
1643257490000|2022-01-27 04:24:50|52.13|49.33|52.13|49.33|52.2|49.4|52.13|49.33|0
1643257500000|2022-01-27 04:25:00|52.01|49.21|51.98|49.18|52.01|49.21|51.94|49.14|0
1643257510000|2022-01-27 04:25:10|52.01|49.21|51.86|49.06|52.01|49.21|51.86|49.06|0
1643257520000|2022-01-27 04:25:20|51.79|48.99|51.89|49.09|51.94|49.14|51.79|48.99|0
1643257530000|2022-01-27 04:25:30|51.91|49.11|51.94|49.14|51.94|49.14|51.89|49.09|0
1643257540000|2022-01-27 04:25:40|51.96|49.16|52.18|49.38|52.18|49.38|51.94|49.14|0
1643257550000|2022-01-27 04:25:50|52.15|49.35|52.23|49.43|52.23|49.43|52.15|49.35|0
1643257560000|2022-01-27 04:26:00|52.18|49.38|52.33|49.53|52.33|49.53|52.18|49.38|0
1643257570000|2022-01-27 04:26:10|52.42|49.62|52.35|49.55|52.42|49.62|52.35|49.55|0
1643257580000|2022-01-27 04:26:20|52.4|49.6|52.4|49.6|52.4|49.6|52.33|49.53|0
1643257590000|2022-01-27 04:26:30|52.42|49.62|52.23|49.43|52.42|49.62|52.23|49.43|0
1643257600000|2022-01-27 04:26:40|52.18|49.38|52.28|49.48|52.28|49.48|52.18|49.38|0
1643257610000|2022-01-27 04:26:50|52.18|49.38|52.18|49.38|52.2|49.4|52.18|49.38|0
1643257620000|2022-01-27 04:27:00|52.13|49.33|52.03|49.23|52.13|49.33|52.03|49.23|0
1643257630000|2022-01-27 04:27:10|52.06|49.26|52.06|49.26|52.06|49.26|52.06|49.26|0
1643257640000|2022-01-27 04:27:20|52.13|49.33|52.4|49.6|52.4|49.6|52.13|49.33|0
1643257650000|2022-01-27 04:27:30|52.45|49.65|52.42|49.62|52.45|49.65|52.42|49.62|0
1643257660000|2022-01-27 04:27:40|52.4|49.6|53.21|50.41|53.21|50.41|52.4|49.6|0
1643257670000|2022-01-27 04:27:50|53.26|50.46|53.48|50.68|53.48|50.68|53.26|50.46|0
1643257680000|2022-01-27 04:28:00|53.53|50.73|53.53|50.73|53.68|50.88|53.53|50.73|0
1643257690000|2022-01-27 04:28:10|53.58|50.78|53.65|50.85|53.73|50.93|53.58|50.78|0
1643257700000|2022-01-27 04:28:20|53.6|50.8|53.65|50.85|53.65|50.85|53.6|50.8|0
1643257710000|2022-01-27 04:28:30|53.55|50.75|53.48|50.68|53.55|50.75|53.43|50.63|0
1643257720000|2022-01-27 04:28:40|53.45|50.65|53.41|50.61|53.45|50.65|53.41|50.61|0
1643257730000|2022-01-27 04:28:50|53.48|50.68|53.5|50.7|53.5|50.7|53.45|50.65|0
1643257740000|2022-01-27 04:29:00|53.41|50.61|53.45|50.65|53.45|50.65|53.33|50.53|0
1643257750000|2022-01-27 04:29:10|53.5|50.7|53.45|50.65|53.5|50.7|53.43|50.63|0
1643257760000|2022-01-27 04:29:20|53.48|50.68|53.5|50.7|53.5|50.7|53.45|50.65|0
1643257770000|2022-01-27 04:29:30|53.45|50.65|53.5|50.7|53.55|50.75|53.45|50.65|0
1643257780000|2022-01-27 04:29:40|53.53|50.73|53.5|50.7|53.53|50.73|53.5|50.7|0
1643257790000|2022-01-27 04:29:50|53.53|50.73|53.45|50.65|53.53|50.73|53.45|50.65|0
1643257800000|2022-01-27 04:30:00|53.48|50.68|53.41|50.61|53.48|50.68|53.36|50.56|0
1643257810000|2022-01-27 04:30:10|53.38|50.58|53.38|50.58|53.38|50.58|53.36|50.56|0
1643257820000|2022-01-27 04:30:20|53.45|50.65|53.53|50.73|53.53|50.73|53.4|50.6|0
1643257830000|2022-01-27 04:30:30|53.5|50.7|53.48|50.68|53.5|50.7|53.45|50.65|0
1643257840000|2022-01-27 04:30:40|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1643257850000|2022-01-27 04:30:50|53.45|50.65|53.48|50.68|53.48|50.68|53.45|50.65|0
1643257860000|2022-01-27 04:31:00|53.5|50.7|53.63|50.83|53.63|50.83|53.5|50.7|0
1643257870000|2022-01-27 04:31:10|53.55|50.75|53.48|50.68|53.58|50.78|53.48|50.68|0
1643257880000|2022-01-27 04:31:20|53.36|50.56|53.28|50.48|53.4|50.6|53.28|50.48|0
1643257890000|2022-01-27 04:31:30|53.31|50.51|53.5|50.7|53.5|50.7|53.31|50.51|0
1643257900000|2022-01-27 04:31:40|53.63|50.83|53.85|51.05|53.85|51.05|53.63|50.83|0
1643257910000|2022-01-27 04:31:50|53.87|51.07|53.73|50.93|53.9|51.1|53.73|50.93|0
1643257920000|2022-01-27 04:32:00|53.87|51.07|54.02|51.22|54.02|51.22|53.87|51.07|0
1643257930000|2022-01-27 04:32:10|54|51.2|54.12|51.32|54.12|51.32|54|51.2|0
1643257940000|2022-01-27 04:32:20|54.25|51.45|54.25|51.45|54.32|51.52|54.25|51.45|0
1643257950000|2022-01-27 04:32:30|54.12|51.32|54.15|51.35|54.2|51.4|54.12|51.32|0
1643257960000|2022-01-27 04:32:40|53.82|51.02|53.8|51|53.85|51.05|53.7|50.9|0
1643257970000|2022-01-27 04:32:50|53.87|51.07|53.77|50.97|53.87|51.07|53.77|50.97|0
1643257980000|2022-01-27 04:33:00|53.8|51|53.9|51.1|53.9|51.1|53.8|51|0
1643257990000|2022-01-27 04:33:10|53.95|51.15|53.9|51.1|53.95|51.15|53.9|51.1|0
1643258000000|2022-01-27 04:33:20|54.1|51.3|54.2|51.4|54.2|51.4|54.1|51.3|0
1643258010000|2022-01-27 04:33:30|54.17|51.37|54.22|51.42|54.22|51.42|54.17|51.37|0
1643258020000|2022-01-27 04:33:40|54.25|51.45|54.25|51.45|54.32|51.52|54.25|51.45|0
1643258030000|2022-01-27 04:33:50|54.12|51.32|54.1|51.3|54.17|51.37|54.1|51.3|0
1643258040000|2022-01-27 04:34:00|54.15|51.35|54.2|51.4|54.25|51.45|54.15|51.35|0
1643258050000|2022-01-27 04:34:10|54.1|51.3|54.25|51.45|54.25|51.45|54.07|51.27|0
1643258060000|2022-01-27 04:34:20|54.17|51.37|54.3|51.5|54.3|51.5|54.15|51.35|0
1643258070000|2022-01-27 04:34:30|54.27|51.47|54.17|51.37|54.27|51.47|54.17|51.37|0
1643258080000|2022-01-27 04:34:40|54.15|51.35|54.12|51.32|54.15|51.35|54.12|51.32|0
1643258090000|2022-01-27 04:34:50|54.15|51.35|54.15|51.35|54.2|51.4|54.1|51.3|0
1643258100000|2022-01-27 04:35:00|54.05|51.25|53.9|51.1|54.1|51.3|53.9|51.1|0
1643258110000|2022-01-27 04:35:10|53.87|51.07|53.9|51.1|53.92|51.12|53.87|51.07|0
1643258120000|2022-01-27 04:35:20|53.87|51.07|53.95|51.15|54|51.2|53.87|51.07|0
1643258130000|2022-01-27 04:35:30|53.97|51.17|53.95|51.15|53.97|51.17|53.95|51.15|0
1643258140000|2022-01-27 04:35:40|54|51.2|54|51.2|54|51.2|53.97|51.17|0
1643258150000|2022-01-27 04:35:50|54.17|51.37|54.25|51.45|54.25|51.45|54.17|51.37|0
1643258160000|2022-01-27 04:36:00|54.2|51.4|54.05|51.25|54.2|51.4|54.05|51.25|0
1643258170000|2022-01-27 04:36:10|53.9|51.1|53.85|51.05|53.95|51.15|53.85|51.05|0
1643258180000|2022-01-27 04:36:20|53.75|50.95|53.8|51|53.82|51.02|53.75|50.95|0
1643258190000|2022-01-27 04:36:30|53.85|51.05|53.9|51.1|53.9|51.1|53.82|51.02|0
1643258200000|2022-01-27 04:36:40|53.87|51.07|53.87|51.07|53.9|51.1|53.85|51.05|0
1643258210000|2022-01-27 04:36:50|53.92|51.12|53.92|51.12|53.92|51.12|53.9|51.1|0
1643258220000|2022-01-27 04:37:00|53.9|51.1|54.05|51.25|54.05|51.25|53.85|51.05|0
1643258230000|2022-01-27 04:37:10|54.1|51.3|54.15|51.35|54.15|51.35|54.1|51.3|0
1643258240000|2022-01-27 04:37:20|54|51.2|54.1|51.3|54.1|51.3|53.97|51.17|0
1643258250000|2022-01-27 04:37:30|54.15|51.35|54.1|51.3|54.15|51.35|54.1|51.3|0
1643258260000|2022-01-27 04:37:40|54.02|51.22|54.05|51.25|54.15|51.35|54.02|51.22|0
1643258270000|2022-01-27 04:37:50|53.97|51.17|54|51.2|54|51.2|53.97|51.17|0
1643258280000|2022-01-27 04:38:00|54.1|51.3|54.2|51.4|54.2|51.4|54.1|51.3|0
1643258290000|2022-01-27 04:38:10|54.3|51.5|54.12|51.32|54.3|51.5|54.12|51.32|0
1643258300000|2022-01-27 04:38:20|54.07|51.27|53.97|51.17|54.1|51.3|53.97|51.17|0
1643258310000|2022-01-27 04:38:30|53.92|51.12|53.87|51.07|53.92|51.12|53.85|51.05|0
1643258320000|2022-01-27 04:38:40|53.92|51.12|53.92|51.12|53.92|51.12|53.9|51.1|0
1643258330000|2022-01-27 04:38:50|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1643258340000|2022-01-27 04:39:00|53.9|51.1|53.9|51.1|53.92|51.12|53.87|51.07|0
1643258350000|2022-01-27 04:39:10|54|51.2|54.07|51.27|54.07|51.27|54|51.2|0
1643258360000|2022-01-27 04:39:20|54.1|51.3|54.2|51.4|54.2|51.4|54.1|51.3|0
1643258370000|2022-01-27 04:39:30|54.17|51.37|54.17|51.37|54.17|51.37|54.15|51.35|0
1643258380000|2022-01-27 04:39:40|54.15|51.35|54.1|51.3|54.15|51.35|54.1|51.3|0
1643258390000|2022-01-27 04:39:50|54|51.2|54.05|51.25|54.1|51.3|54|51.2|0
1643258400000|2022-01-27 04:40:00|54.1|51.3|54.1|51.3|54.1|51.3|54.07|51.27|0
1643258410000|2022-01-27 04:40:10|54.07|51.27|54.1|51.3|54.1|51.3|54|51.2|0
1643258420000|2022-01-27 04:40:20|54.05|51.25|54|51.2|54.05|51.25|53.97|51.17|0
1643258430000|2022-01-27 04:40:30|53.92|51.12|53.82|51.02|53.92|51.12|53.82|51.02|0
1643258440000|2022-01-27 04:40:40|53.85|51.05|53.8|51|53.85|51.05|53.8|51|0
1643258450000|2022-01-27 04:40:50|53.7|50.9|53.77|50.97|53.77|50.97|53.67|50.87|0
1643258460000|2022-01-27 04:41:00|53.85|51.05|53.85|51.05|53.85|51.05|53.82|51.02|0
1643258470000|2022-01-27 04:41:10|53.77|50.97|53.65|50.85|53.77|50.97|53.65|50.85|0
1643258480000|2022-01-27 04:41:20|53.67|50.87|53.65|50.85|53.67|50.87|53.65|50.85|0
1643258490000|2022-01-27 04:41:30|53.6|50.8|53.6|50.8|53.6|50.8|53.6|50.8|0
1643258500000|2022-01-27 04:41:40|53.65|50.85|53.62|50.82|53.65|50.85|53.6|50.8|0
1643258510000|2022-01-27 04:41:50|53.65|50.85|53.57|50.77|53.65|50.85|53.52|50.72|0
1643258520000|2022-01-27 04:42:00|53.55|50.75|53.6|50.8|53.6|50.8|53.55|50.75|0
1643258530000|2022-01-27 04:42:10|53.65|50.85|53.72|50.92|53.72|50.92|53.65|50.85|0
1643258540000|2022-01-27 04:42:20|53.7|50.9|53.52|50.72|53.7|50.9|53.52|50.72|0
1643258550000|2022-01-27 04:42:30|53.55|50.75|53.42|50.62|53.55|50.75|53.42|50.62|0
1643258560000|2022-01-27 04:42:40|53.4|50.6|53.3|50.5|53.4|50.6|53.3|50.5|0
1643258570000|2022-01-27 04:42:50|53.28|50.48|53.01|50.21|53.28|50.48|53.01|50.21|0
1643258580000|2022-01-27 04:43:00|53.06|50.26|53.08|50.28|53.08|50.28|53.01|50.21|0
1643258590000|2022-01-27 04:43:10|53.1|50.3|53.3|50.5|53.3|50.5|53.1|50.3|0
1643258600000|2022-01-27 04:43:20|53.35|50.55|53.23|50.43|53.35|50.55|53.23|50.43|0
1643258610000|2022-01-27 04:43:30|53.35|50.55|53.42|50.62|53.42|50.62|53.35|50.55|0
1643258620000|2022-01-27 04:43:40|53.45|50.65|53.35|50.55|53.45|50.65|53.35|50.55|0
1643258630000|2022-01-27 04:43:50|53.23|50.43|53.25|50.45|53.25|50.45|53.23|50.43|0
1643258640000|2022-01-27 04:44:00|53.37|50.57|53.23|50.43|53.37|50.57|53.23|50.43|0
1643258650000|2022-01-27 04:44:10|53.2|50.4|53.18|50.38|53.25|50.45|53.18|50.38|0
1643258660000|2022-01-27 04:44:20|53.2|50.4|53.28|50.48|53.28|50.48|53.2|50.4|0
1643258670000|2022-01-27 04:44:30|53.23|50.43|53.15|50.35|53.23|50.43|53.15|50.35|0
1643258680000|2022-01-27 04:44:40|53.2|50.4|53.2|50.4|53.25|50.45|53.2|50.4|0
1643258690000|2022-01-27 04:44:50|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1643258700000|2022-01-27 04:45:00|53.25|50.45|53.23|50.43|53.3|50.5|53.23|50.43|0
1643258710000|2022-01-27 04:45:10|53.25|50.45|53.45|50.65|53.45|50.65|53.25|50.45|0
1643258720000|2022-01-27 04:45:20|53.42|50.62|53.4|50.6|53.45|50.65|53.37|50.57|0
1643258730000|2022-01-27 04:45:30|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1643258740000|2022-01-27 04:45:40|53.28|50.48|53.25|50.45|53.3|50.5|53.25|50.45|0
1643258750000|2022-01-27 04:45:50|53.23|50.43|53.28|50.48|53.28|50.48|53.23|50.43|0
1643258760000|2022-01-27 04:46:00|53.25|50.45|53.55|50.75|53.55|50.75|53.25|50.45|0
1643258770000|2022-01-27 04:46:10|53.47|50.67|53.4|50.6|53.47|50.67|53.4|50.6|0
1643258780000|2022-01-27 04:46:20|53.37|50.57|53.37|50.57|53.37|50.57|53.35|50.55|0
1643258790000|2022-01-27 04:46:30|53.42|50.62|53.3|50.5|53.42|50.62|53.3|50.5|0
1643258800000|2022-01-27 04:46:40|53.15|50.35|53.08|50.28|53.15|50.35|53.08|50.28|0
1643258810000|2022-01-27 04:46:50|53.1|50.3|53.13|50.33|53.13|50.33|53.1|50.3|0
1643258820000|2022-01-27 04:47:00|53.03|50.23|53.23|50.43|53.27|50.47|53.03|50.23|0
1643258830000|2022-01-27 04:47:10|53.25|50.45|53.05|50.25|53.25|50.45|53.05|50.25|0
1643258840000|2022-01-27 04:47:20|53.03|50.23|53.03|50.23|53.05|50.25|53.03|50.23|0
1643258850000|2022-01-27 04:47:30|53.05|50.25|53.1|50.3|53.1|50.3|53.03|50.23|0
1643258860000|2022-01-27 04:47:40|53.15|50.35|53.13|50.33|53.15|50.35|53.13|50.33|0
1643258880000|2022-01-27 04:48:00|53.18|50.38|53.23|50.43|53.23|50.43|53.18|50.38|0
1643258890000|2022-01-27 04:48:10|53.32|50.52|53.35|50.55|53.42|50.62|53.32|50.52|0
1643258900000|2022-01-27 04:48:20|53.4|50.6|53.42|50.62|53.42|50.62|53.37|50.57|0
1643258910000|2022-01-27 04:48:30|53.5|50.7|53.37|50.57|53.5|50.7|53.37|50.57|0
1643258920000|2022-01-27 04:48:40|53.47|50.67|53.35|50.55|53.47|50.67|53.35|50.55|0
1643258930000|2022-01-27 04:48:50|53.37|50.57|53.25|50.45|53.37|50.57|53.25|50.45|0
1643258940000|2022-01-27 04:49:00|53.32|50.52|53.35|50.55|53.35|50.55|53.3|50.5|0
1643258950000|2022-01-27 04:49:10|53.37|50.57|53.32|50.52|53.42|50.62|53.32|50.52|0
1643258960000|2022-01-27 04:49:20|53.35|50.55|53.35|50.55|53.37|50.57|53.35|50.55|0
1643258970000|2022-01-27 04:49:30|53.32|50.52|53.2|50.4|53.35|50.55|53.2|50.4|0
1643258980000|2022-01-27 04:49:40|53.1|50.3|53.15|50.35|53.15|50.35|53.1|50.3|0
1643258990000|2022-01-27 04:49:50|53.05|50.25|53.13|50.33|53.15|50.35|53.05|50.25|0
1643259000000|2022-01-27 04:50:00|53.18|50.38|53.15|50.35|53.18|50.38|53.15|50.35|0
1643259010000|2022-01-27 04:50:10|53.13|50.33|53.17|50.37|53.17|50.37|53.13|50.33|0
1643259020000|2022-01-27 04:50:20|53.2|50.4|53.15|50.35|53.25|50.45|53.15|50.35|0
1643259030000|2022-01-27 04:50:30|53.2|50.4|53.22|50.42|53.22|50.42|53.2|50.4|0
1643259040000|2022-01-27 04:50:40|53.2|50.4|53.17|50.37|53.2|50.4|53.17|50.37|0
1643259050000|2022-01-27 04:50:50|53.3|50.5|53.32|50.52|53.32|50.52|53.3|50.5|0
1643259060000|2022-01-27 04:51:00|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1643259070000|2022-01-27 04:51:10|53.35|50.55|53.3|50.5|53.35|50.55|53.3|50.5|0
1643259080000|2022-01-27 04:51:20|53.32|50.52|53.22|50.42|53.32|50.52|53.22|50.42|0
1643259090000|2022-01-27 04:51:30|53.25|50.45|53.25|50.45|53.25|50.45|53.25|50.45|0
1643259100000|2022-01-27 04:51:40|53.2|50.4|53.17|50.37|53.2|50.4|53.13|50.33|0
1643259110000|2022-01-27 04:51:50|53.2|50.4|53.3|50.5|53.3|50.5|53.2|50.4|0
1643259120000|2022-01-27 04:52:00|53.32|50.52|53.4|50.6|53.45|50.65|53.32|50.52|0
1643259130000|2022-01-27 04:52:10|53.52|50.72|53.5|50.7|53.52|50.72|53.5|50.7|0
1643259140000|2022-01-27 04:52:20|53.52|50.72|53.6|50.8|53.6|50.8|53.52|50.72|0
1643259150000|2022-01-27 04:52:30|53.52|50.72|53.6|50.8|53.6|50.8|53.52|50.72|0
1643259160000|2022-01-27 04:52:40|53.74|50.94|53.62|50.82|53.74|50.94|53.62|50.82|0
1643259170000|2022-01-27 04:52:50|53.55|50.75|53.6|50.8|53.6|50.8|53.55|50.75|0
1643259180000|2022-01-27 04:53:00|53.74|50.94|53.67|50.87|53.74|50.94|53.6|50.8|0
1643259190000|2022-01-27 04:53:10|53.72|50.92|53.69|50.89|53.72|50.92|53.64|50.84|0
1643259200000|2022-01-27 04:53:20|53.67|50.87|53.72|50.92|53.79|50.99|53.67|50.87|0
1643259210000|2022-01-27 04:53:30|53.74|50.94|53.72|50.92|53.77|50.97|53.72|50.92|0
1643259220000|2022-01-27 04:53:40|53.79|50.99|53.79|50.99|53.79|50.99|53.79|50.99|0
1643259230000|2022-01-27 04:53:50|53.77|50.97|53.74|50.94|53.79|50.99|53.69|50.89|0
1643259240000|2022-01-27 04:54:00|53.69|50.89|53.64|50.84|53.69|50.89|53.64|50.84|0
1643259250000|2022-01-27 04:54:10|53.59|50.79|53.4|50.6|53.59|50.79|53.4|50.6|0
1643259260000|2022-01-27 04:54:20|53.32|50.52|53.47|50.67|53.5|50.7|53.32|50.52|0
1643259270000|2022-01-27 04:54:30|53.52|50.72|53.5|50.7|53.52|50.72|53.5|50.7|0
1643259280000|2022-01-27 04:54:40|53.47|50.67|53.55|50.75|53.55|50.75|53.47|50.67|0
1643259290000|2022-01-27 04:54:50|53.47|50.67|53.42|50.62|53.52|50.72|53.42|50.62|0
1643259300000|2022-01-27 04:55:00|53.45|50.65|53.47|50.67|53.5|50.7|53.45|50.65|0
1643259310000|2022-01-27 04:55:10|53.5|50.7|53.45|50.65|53.57|50.77|53.45|50.65|0
1643259320000|2022-01-27 04:55:20|53.47|50.67|53.57|50.77|53.57|50.77|53.47|50.67|0
1643259330000|2022-01-27 04:55:30|53.62|50.82|53.52|50.72|53.62|50.82|53.47|50.67|0
1643259340000|2022-01-27 04:55:40|53.54|50.74|53.47|50.67|53.54|50.74|53.47|50.67|0
1643259350000|2022-01-27 04:55:50|53.5|50.7|53.42|50.62|53.5|50.7|53.42|50.62|0
1643259360000|2022-01-27 04:56:00|53.45|50.65|53.52|50.72|53.52|50.72|53.42|50.62|0
1643259370000|2022-01-27 04:56:10|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1643259380000|2022-01-27 04:56:20|53.47|50.67|53.4|50.6|53.47|50.67|53.4|50.6|0
1643259390000|2022-01-27 04:56:30|53.45|50.65|53.52|50.72|53.54|50.74|53.45|50.65|0
1643259400000|2022-01-27 04:56:40|53.49|50.69|53.57|50.77|53.57|50.77|53.45|50.65|0
1643259410000|2022-01-27 04:56:50|53.59|50.79|53.59|50.79|53.59|50.79|53.59|50.79|0
1643259420000|2022-01-27 04:57:00|53.57|50.77|53.69|50.89|53.77|50.97|53.57|50.77|0
1643259430000|2022-01-27 04:57:10|53.57|50.77|53.62|50.82|53.62|50.82|53.57|50.77|0
1643259440000|2022-01-27 04:57:20|53.64|50.84|53.45|50.65|53.64|50.84|53.45|50.65|0
1643259450000|2022-01-27 04:57:30|53.49|50.69|53.47|50.67|53.49|50.69|53.47|50.67|0
1643259460000|2022-01-27 04:57:40|53.49|50.69|53.49|50.69|53.54|50.74|53.49|50.69|0
1643259470000|2022-01-27 04:57:50|53.54|50.74|53.69|50.89|53.69|50.89|53.54|50.74|0
1643259480000|2022-01-27 04:58:00|53.74|50.94|53.74|50.94|53.77|50.97|53.74|50.94|0
1643259490000|2022-01-27 04:58:10|53.79|50.99|53.92|51.12|53.92|51.12|53.79|50.99|0
1643259500000|2022-01-27 04:58:20|53.87|51.07|53.84|51.04|53.87|51.07|53.84|51.04|0
1643259510000|2022-01-27 04:58:30|53.82|51.02|53.57|50.77|53.84|51.04|53.47|50.67|0
1643259520000|2022-01-27 04:58:40|53.64|50.84|53.64|50.84|53.67|50.87|53.64|50.84|0
1643259530000|2022-01-27 04:58:50|53.72|50.92|53.72|50.92|53.72|50.92|53.69|50.89|0
1643259540000|2022-01-27 04:59:00|53.74|50.94|53.74|50.94|53.74|50.94|53.69|50.89|0
1643259550000|2022-01-27 04:59:10|53.67|50.87|53.64|50.84|53.67|50.87|53.64|50.84|0
1643259560000|2022-01-27 04:59:20|53.57|50.77|53.49|50.69|53.59|50.79|53.49|50.69|0
1643259570000|2022-01-27 04:59:30|53.54|50.74|53.74|50.94|53.74|50.94|53.54|50.74|0
1643259580000|2022-01-27 04:59:40|53.62|50.82|53.77|50.97|53.77|50.97|53.62|50.82|0
1643259590000|2022-01-27 04:59:50|53.74|50.94|53.62|50.82|53.74|50.94|53.62|50.82|0
1643259600000|2022-01-27 05:00:00|53.72|50.92|53.89|51.09|53.89|51.09|53.72|50.92|0
1643259610000|2022-01-27 05:00:10|53.91|51.11|53.99|51.19|53.99|51.19|53.91|51.11|0
1643259620000|2022-01-27 05:00:20|53.96|51.16|53.87|51.07|53.96|51.16|53.87|51.07|0
1643259630000|2022-01-27 05:00:30|53.84|51.04|53.82|51.02|53.91|51.11|53.82|51.02|0
1643259640000|2022-01-27 05:00:40|53.64|50.84|53.69|50.89|53.69|50.89|53.64|50.84|0
1643259650000|2022-01-27 05:00:50|53.67|50.87|53.74|50.94|53.74|50.94|53.67|50.87|0
1643259660000|2022-01-27 05:01:00|53.79|50.99|54.24|51.44|54.24|51.44|53.79|50.99|0
1643259670000|2022-01-27 05:01:10|54.19|51.39|54.16|51.36|54.19|51.39|54.09|51.29|0
1643259680000|2022-01-27 05:01:20|54.14|51.34|53.96|51.16|54.14|51.34|53.96|51.16|0
1643259690000|2022-01-27 05:01:30|53.86|51.06|53.72|50.92|53.86|51.06|53.72|50.92|0
1643259700000|2022-01-27 05:01:40|53.77|50.97|53.84|51.04|53.84|51.04|53.77|50.97|0
1643259710000|2022-01-27 05:01:50|53.77|50.97|53.77|50.97|53.77|50.97|53.74|50.94|0
1643259720000|2022-01-27 05:02:00|53.79|50.99|53.79|50.99|53.89|51.09|53.79|50.99|0
1643259730000|2022-01-27 05:02:10|53.72|50.92|53.69|50.89|53.74|50.94|53.69|50.89|0
1643259740000|2022-01-27 05:02:20|53.74|50.94|53.99|51.19|53.99|51.19|53.74|50.94|0
1643259750000|2022-01-27 05:02:30|54.01|51.21|54.14|51.34|54.14|51.34|54.01|51.21|0
1643259760000|2022-01-27 05:02:40|54.44|51.64|54.49|51.69|54.49|51.69|54.34|51.54|0
1643259770000|2022-01-27 05:02:50|54.41|51.61|54.44|51.64|54.51|51.71|54.41|51.61|0
1643259780000|2022-01-27 05:03:00|54.49|51.69|54.69|51.89|54.69|51.89|54.49|51.69|0
1643259790000|2022-01-27 05:03:10|54.61|51.81|54.61|51.81|54.61|51.81|54.56|51.76|0
1643259800000|2022-01-27 05:03:20|54.64|51.84|54.61|51.81|54.64|51.84|54.61|51.81|0
1643259810000|2022-01-27 05:03:30|54.64|51.84|54.59|51.79|54.64|51.84|54.54|51.74|0
1643259820000|2022-01-27 05:03:40|54.46|51.66|54.54|51.74|54.59|51.79|54.46|51.66|0
1643259830000|2022-01-27 05:03:50|54.64|51.84|54.66|51.86|54.69|51.89|54.64|51.84|0
1643259840000|2022-01-27 05:04:00|54.72|51.92|54.94|52.14|54.97|52.17|54.72|51.92|0
1643259850000|2022-01-27 05:04:10|54.89|52.09|55.09|52.29|55.2|52.4|54.89|52.09|0
1643259860000|2022-01-27 05:04:20|55.15|52.35|55.4|52.6|55.4|52.6|55.15|52.35|0
1643259870000|2022-01-27 05:04:30|55.35|52.55|55.22|52.42|55.35|52.55|55.22|52.42|0
1643259880000|2022-01-27 05:04:40|55.45|52.65|55.53|52.73|55.53|52.73|55.45|52.65|0
1643259890000|2022-01-27 05:04:50|55.4|52.6|55.5|52.7|55.53|52.73|55.4|52.6|0
1643259900000|2022-01-27 05:05:00|55.53|52.73|55.55|52.75|55.65|52.85|55.53|52.73|0
1643259910000|2022-01-27 05:05:10|55.5|52.7|55.5|52.7|55.65|52.85|55.5|52.7|0
1643259920000|2022-01-27 05:05:20|55.45|52.65|55.6|52.8|55.6|52.8|55.45|52.65|0
1643259930000|2022-01-27 05:05:30|55.45|52.65|55.4|52.6|55.5|52.7|55.4|52.6|0
1643259940000|2022-01-27 05:05:40|55.47|52.67|55.45|52.65|55.47|52.67|55.3|52.5|0
1643259950000|2022-01-27 05:05:50|55.55|52.75|55.7|52.9|55.7|52.9|55.55|52.75|0
1643259960000|2022-01-27 05:06:00|55.6|52.8|55.47|52.67|55.6|52.8|55.47|52.67|0
1643259970000|2022-01-27 05:06:10|55.45|52.65|55.3|52.5|55.45|52.65|55.25|52.45|0
1643259980000|2022-01-27 05:06:20|55.42|52.62|55.42|52.62|55.45|52.65|55.4|52.6|0
1643259990000|2022-01-27 05:06:30|55.45|52.65|55.32|52.52|55.45|52.65|55.32|52.52|0
1643260000000|2022-01-27 05:06:40|55.35|52.55|55.4|52.6|55.45|52.65|55.35|52.55|0
1643260010000|2022-01-27 05:06:50|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1643260020000|2022-01-27 05:07:00|55.4|52.6|55.5|52.7|55.5|52.7|55.4|52.6|0
1643260030000|2022-01-27 05:07:10|55.45|52.65|55.32|52.52|55.45|52.65|55.32|52.52|0
1643260040000|2022-01-27 05:07:20|55.27|52.47|55.4|52.6|55.4|52.6|55.25|52.45|0
1643260050000|2022-01-27 05:07:30|55.42|52.62|55.37|52.57|55.42|52.62|55.37|52.57|0
1643260060000|2022-01-27 05:07:40|55.52|52.72|55.4|52.6|55.52|52.72|55.4|52.6|0
1643260070000|2022-01-27 05:07:50|55.47|52.67|55.55|52.75|55.55|52.75|55.37|52.57|0
1643260080000|2022-01-27 05:08:00|55.45|52.65|55.19|52.39|55.45|52.65|55.19|52.39|0
1643260090000|2022-01-27 05:08:10|55.14|52.34|54.89|52.09|55.14|52.34|54.89|52.09|0
1643260100000|2022-01-27 05:08:20|54.94|52.14|54.97|52.17|54.97|52.17|54.86|52.06|0
1643260110000|2022-01-27 05:08:30|54.89|52.09|54.92|52.12|54.92|52.12|54.81|52.01|0
1643260120000|2022-01-27 05:08:40|54.89|52.09|54.79|51.99|54.89|52.09|54.79|51.99|0
1643260130000|2022-01-27 05:08:50|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1643260140000|2022-01-27 05:09:00|54.74|51.94|54.66|51.86|54.74|51.94|54.64|51.84|0
1643260150000|2022-01-27 05:09:10|54.59|51.79|54.64|51.84|54.64|51.84|54.59|51.79|0
1643260160000|2022-01-27 05:09:20|54.66|51.86|54.59|51.79|54.66|51.86|54.59|51.79|0
1643260170000|2022-01-27 05:09:30|54.64|51.84|54.59|51.79|54.64|51.84|54.59|51.79|0
1643260180000|2022-01-27 05:09:40|54.64|51.84|54.56|51.76|54.64|51.84|54.51|51.71|0
1643260190000|2022-01-27 05:09:50|54.54|51.74|54.56|51.76|54.56|51.76|54.54|51.74|0
1643260200000|2022-01-27 05:10:00|54.64|51.84|54.56|51.76|54.64|51.84|54.56|51.76|0
1643260210000|2022-01-27 05:10:10|54.59|51.79|54.49|51.69|54.59|51.79|54.49|51.69|0
1643260220000|2022-01-27 05:10:20|54.44|51.64|54.59|51.79|54.61|51.81|54.44|51.64|0
1643260230000|2022-01-27 05:10:30|54.56|51.76|54.59|51.79|54.59|51.79|54.54|51.74|0
1643260240000|2022-01-27 05:10:40|54.54|51.74|54.54|51.74|54.56|51.76|54.49|51.69|0
1643260250000|2022-01-27 05:10:50|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1643260260000|2022-01-27 05:11:00|54.54|51.74|54.54|51.74|54.64|51.84|54.54|51.74|0
1643260270000|2022-01-27 05:11:10|54.39|51.59|54.54|51.74|54.59|51.79|54.39|51.59|0
1643260280000|2022-01-27 05:11:20|54.56|51.76|54.56|51.76|54.59|51.79|54.49|51.69|0
1643260290000|2022-01-27 05:11:30|54.59|51.79|54.61|51.81|54.69|51.89|54.59|51.79|0
1643260300000|2022-01-27 05:11:40|54.64|51.84|54.69|51.89|54.69|51.89|54.64|51.84|0
1643260310000|2022-01-27 05:11:50|54.66|51.86|54.49|51.69|54.66|51.86|54.49|51.69|0
1643260320000|2022-01-27 05:12:00|54.51|51.71|54.44|51.64|54.51|51.71|54.44|51.64|0
1643260330000|2022-01-27 05:12:10|54.51|51.71|54.54|51.74|54.54|51.74|54.49|51.69|0
1643260340000|2022-01-27 05:12:20|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1643260350000|2022-01-27 05:12:30|54.46|51.66|54.46|51.66|54.46|51.66|54.44|51.64|0
1643260360000|2022-01-27 05:12:40|54.49|51.69|54.39|51.59|54.54|51.74|54.39|51.59|0
1643260370000|2022-01-27 05:12:50|54.41|51.61|54.49|51.69|54.49|51.69|54.39|51.59|0
1643260380000|2022-01-27 05:13:00|54.51|51.71|54.24|51.44|54.51|51.71|54.24|51.44|0
1643260390000|2022-01-27 05:13:10|54.19|51.39|54.31|51.51|54.31|51.51|54.14|51.34|0
1643260400000|2022-01-27 05:13:20|54.24|51.44|54.36|51.56|54.36|51.56|54.24|51.44|0
1643260410000|2022-01-27 05:13:30|54.34|51.54|54.24|51.44|54.36|51.56|54.24|51.44|0
1643260420000|2022-01-27 05:13:40|54.21|51.41|54.09|51.29|54.21|51.41|54.09|51.29|0
1643260430000|2022-01-27 05:13:50|54.04|51.24|53.96|51.16|54.04|51.24|53.96|51.16|0
1643260440000|2022-01-27 05:14:00|53.99|51.19|53.96|51.16|54.01|51.21|53.96|51.16|0
1643260450000|2022-01-27 05:14:10|53.91|51.11|53.96|51.16|53.96|51.16|53.89|51.09|0
1643260460000|2022-01-27 05:14:20|53.76|50.96|53.71|50.91|53.81|51.01|53.71|50.91|0
1643260470000|2022-01-27 05:14:30|53.61|50.81|53.69|50.89|53.69|50.89|53.61|50.81|0
1643260480000|2022-01-27 05:14:40|53.56|50.76|53.51|50.71|53.64|50.84|53.51|50.71|0
1643260490000|2022-01-27 05:14:50|53.54|50.74|53.59|50.79|53.59|50.79|53.54|50.74|0
1643260500000|2022-01-27 05:15:00|53.54|50.74|53.59|50.79|53.61|50.81|53.54|50.74|0
1643260510000|2022-01-27 05:15:10|53.56|50.76|53.54|50.74|53.56|50.76|53.51|50.71|0
1643260520000|2022-01-27 05:15:20|53.59|50.79|53.44|50.64|53.59|50.79|53.44|50.64|0
1643260530000|2022-01-27 05:15:30|53.34|50.54|53.24|50.44|53.39|50.59|53.24|50.44|0
1643260540000|2022-01-27 05:15:40|53.07|50.27|52.68|49.88|53.07|50.27|52.65|49.85|0
1643260550000|2022-01-27 05:15:50|52.53|49.73|52.6|49.8|52.6|49.8|52.53|49.73|0
1643260560000|2022-01-27 05:16:00|52.75|49.95|52.95|50.15|53.07|50.27|52.75|49.95|0
1643260570000|2022-01-27 05:16:10|52.7|49.9|52.55|49.75|52.7|49.9|52.55|49.75|0
1643260580000|2022-01-27 05:16:20|52.58|49.78|52.6|49.8|52.63|49.83|52.53|49.73|0
1643260590000|2022-01-27 05:16:30|52.8|50|52.55|49.75|52.8|50|52.55|49.75|0
1643260600000|2022-01-27 05:16:40|52.5|49.7|52.99|50.19|52.99|50.19|52.5|49.7|0
1643260610000|2022-01-27 05:16:50|52.9|50.1|52.9|50.1|52.95|50.15|52.9|50.1|0
1643260620000|2022-01-27 05:17:00|52.85|50.05|52.5|49.7|52.85|50.05|52.5|49.7|0
1643260630000|2022-01-27 05:17:10|52.6|49.8|52.7|49.9|52.7|49.9|52.6|49.8|0
1643260640000|2022-01-27 05:17:20|52.55|49.75|52.46|49.66|52.55|49.75|52.46|49.66|0
1643260650000|2022-01-27 05:17:30|52.48|49.68|52.5|49.7|52.5|49.7|52.48|49.68|0
1643260660000|2022-01-27 05:17:40|52.48|49.68|52.75|49.95|52.75|49.95|52.48|49.68|0
1643260670000|2022-01-27 05:17:50|52.65|49.85|52.58|49.78|52.65|49.85|52.58|49.78|0
1643260680000|2022-01-27 05:18:00|52.55|49.75|52.55|49.75|52.6|49.8|52.5|49.7|0
1643260690000|2022-01-27 05:18:10|52.53|49.73|52.63|49.83|52.75|49.95|52.53|49.73|0
1643260700000|2022-01-27 05:18:20|52.6|49.8|52.63|49.83|52.63|49.83|52.6|49.8|0
1643260710000|2022-01-27 05:18:30|52.55|49.75|52.55|49.75|52.6|49.8|52.53|49.73|0
1643260720000|2022-01-27 05:18:40|52.53|49.73|52.41|49.61|52.53|49.73|52.24|49.44|0
1643260730000|2022-01-27 05:18:50|52.33|49.53|52.41|49.61|52.41|49.61|52.31|49.51|0
1643260740000|2022-01-27 05:19:00|52.36|49.56|52.33|49.53|52.41|49.61|52.33|49.53|0
1643260750000|2022-01-27 05:19:10|52.38|49.58|51.82|49.02|52.38|49.58|51.82|49.02|0
1643260760000|2022-01-27 05:19:20|51.97|49.17|51.87|49.07|52.09|49.29|51.87|49.07|0
1643260770000|2022-01-27 05:19:30|52.02|49.22|51.97|49.17|52.02|49.22|51.94|49.14|0
1643260780000|2022-01-27 05:19:40|52.02|49.22|51.82|49.02|52.02|49.22|51.82|49.02|0
1643260790000|2022-01-27 05:19:50|51.97|49.17|51.97|49.17|52.07|49.27|51.97|49.17|0
1643260800000|2022-01-27 05:20:00|51.87|49.07|52.04|49.24|52.07|49.27|51.87|49.07|0
1643260810000|2022-01-27 05:20:10|52.07|49.27|51.87|49.07|52.07|49.27|51.87|49.07|0
1643260820000|2022-01-27 05:20:20|51.92|49.12|52.02|49.22|52.04|49.24|51.92|49.12|0
1643260830000|2022-01-27 05:20:30|51.97|49.17|51.99|49.19|51.99|49.19|51.89|49.09|0
1643260840000|2022-01-27 05:20:40|52.02|49.22|52.07|49.27|52.07|49.27|52.02|49.22|0
1643260850000|2022-01-27 05:20:50|52.09|49.29|52.07|49.27|52.09|49.29|51.92|49.12|0
1643260860000|2022-01-27 05:21:00|52.02|49.22|52.04|49.24|52.04|49.24|52.02|49.22|0
1643260870000|2022-01-27 05:21:10|52.09|49.29|52.07|49.27|52.09|49.29|52.07|49.27|0
1643260880000|2022-01-27 05:21:20|52.04|49.24|52.07|49.27|52.07|49.27|51.97|49.17|0
1643260890000|2022-01-27 05:21:30|52.02|49.22|51.94|49.14|52.02|49.22|51.94|49.14|0
1643260900000|2022-01-27 05:21:40|52.07|49.27|52.14|49.34|52.14|49.34|52.07|49.27|0
1643260910000|2022-01-27 05:21:50|52.16|49.36|52.26|49.46|52.26|49.46|52.16|49.36|0
1643260920000|2022-01-27 05:22:00|52.23|49.43|52.19|49.39|52.23|49.43|52.04|49.24|0
1643260930000|2022-01-27 05:22:10|52.16|49.36|52.11|49.31|52.16|49.36|52.09|49.29|0
1643260940000|2022-01-27 05:22:20|52.16|49.36|52.14|49.34|52.26|49.46|52.14|49.34|0
1643260950000|2022-01-27 05:22:30|52.16|49.36|52.16|49.36|52.26|49.46|52.16|49.36|0
1643260960000|2022-01-27 05:22:40|52.21|49.41|52.23|49.43|52.28|49.48|52.21|49.41|0
1643260970000|2022-01-27 05:22:50|52.28|49.48|52.19|49.39|52.28|49.48|52.19|49.39|0
1643260980000|2022-01-27 05:23:00|52.23|49.43|52.31|49.51|52.31|49.51|52.23|49.43|0
1643260990000|2022-01-27 05:23:10|52.26|49.46|52.11|49.31|52.26|49.46|52.11|49.31|0
1643261000000|2022-01-27 05:23:20|52.23|49.43|52.21|49.41|52.23|49.43|52.16|49.36|0
1643261010000|2022-01-27 05:23:30|52.18|49.38|52.28|49.48|52.28|49.48|52.18|49.38|0
1643261020000|2022-01-27 05:23:40|52.31|49.51|52.26|49.46|52.31|49.51|52.26|49.46|0
1643261030000|2022-01-27 05:23:50|52.36|49.56|52.55|49.75|52.55|49.75|52.36|49.56|0
1643261040000|2022-01-27 05:24:00|52.43|49.63|52.31|49.51|52.48|49.68|52.31|49.51|0
1643261050000|2022-01-27 05:24:10|52.38|49.58|52.33|49.53|52.4|49.6|52.33|49.53|0
1643261060000|2022-01-27 05:24:20|52.28|49.48|52.36|49.56|52.4|49.6|52.28|49.48|0
1643261070000|2022-01-27 05:24:30|52.48|49.68|52.38|49.58|52.5|49.7|52.38|49.58|0
1643261080000|2022-01-27 05:24:40|52.31|49.51|52.21|49.41|52.38|49.58|52.21|49.41|0
1643261090000|2022-01-27 05:24:50|52.11|49.31|52.16|49.36|52.16|49.36|52.11|49.31|0
1643261100000|2022-01-27 05:25:00|52.26|49.46|52.23|49.43|52.26|49.46|52.18|49.38|0
1643261110000|2022-01-27 05:25:10|52.33|49.53|52.4|49.6|52.43|49.63|52.33|49.53|0
1643261120000|2022-01-27 05:25:20|52.43|49.63|52.43|49.63|52.48|49.68|52.4|49.6|0
1643261130000|2022-01-27 05:25:30|52.28|49.48|52.31|49.51|52.31|49.51|52.21|49.41|0
1643261140000|2022-01-27 05:25:40|52.33|49.53|52.26|49.46|52.33|49.53|52.21|49.41|0
1643261150000|2022-01-27 05:25:50|52.31|49.51|52.33|49.53|52.33|49.53|52.31|49.51|0
1643261160000|2022-01-27 05:26:00|52.38|49.58|52.16|49.36|52.38|49.58|52.16|49.36|0
1643261170000|2022-01-27 05:26:10|52.18|49.38|52.14|49.34|52.21|49.41|52.14|49.34|0
1643261180000|2022-01-27 05:26:20|52.11|49.31|52.06|49.26|52.14|49.34|52.06|49.26|0
1643261190000|2022-01-27 05:26:30|52.26|49.46|52.4|49.6|52.45|49.65|52.26|49.46|0
1643261200000|2022-01-27 05:26:40|52.31|49.51|52.33|49.53|52.33|49.53|52.26|49.46|0
1643261210000|2022-01-27 05:26:50|52.28|49.48|52.28|49.48|52.28|49.48|52.26|49.46|0
1643261220000|2022-01-27 05:27:00|52.11|49.31|52.4|49.6|52.4|49.6|52.11|49.31|0
1643261230000|2022-01-27 05:27:10|52.38|49.58|52.23|49.43|52.38|49.58|52.23|49.43|0
1643261240000|2022-01-27 05:27:20|52.28|49.48|52.28|49.48|52.28|49.48|52.26|49.46|0
1643261250000|2022-01-27 05:27:30|52.31|49.51|52.35|49.55|52.35|49.55|52.28|49.48|0
1643261260000|2022-01-27 05:27:40|52.38|49.58|52.28|49.48|52.38|49.58|52.28|49.48|0
1643261270000|2022-01-27 05:27:50|52.33|49.53|52.31|49.51|52.33|49.53|52.23|49.43|0
1643261280000|2022-01-27 05:28:00|52.28|49.48|52.33|49.53|52.33|49.53|52.28|49.48|0
1643261290000|2022-01-27 05:28:10|52.45|49.65|52.75|49.95|52.75|49.95|52.45|49.65|0
1643261300000|2022-01-27 05:28:20|52.72|49.92|52.87|50.07|52.87|50.07|52.72|49.92|0
1643261310000|2022-01-27 05:28:30|53.06|50.26|52.97|50.17|53.06|50.26|52.97|50.17|0
1643261320000|2022-01-27 05:28:40|52.94|50.14|52.72|49.92|52.94|50.14|52.72|49.92|0
1643261330000|2022-01-27 05:28:50|52.79|49.99|52.89|50.09|52.89|50.09|52.77|49.97|0
1643261340000|2022-01-27 05:29:00|52.87|50.07|52.75|49.95|52.87|50.07|52.75|49.95|0
1643261350000|2022-01-27 05:29:10|52.67|49.87|52.82|50.02|52.82|50.02|52.67|49.87|0
1643261360000|2022-01-27 05:29:20|52.79|49.99|52.72|49.92|52.79|49.99|52.72|49.92|0
1643261370000|2022-01-27 05:29:30|52.79|49.99|52.92|50.12|52.92|50.12|52.79|49.99|0
1643261380000|2022-01-27 05:29:40|52.84|50.04|52.94|50.14|52.96|50.16|52.84|50.04|0
1643261390000|2022-01-27 05:29:50|52.89|50.09|52.82|50.02|52.89|50.09|52.82|50.02|0
1643261400000|2022-01-27 05:30:00|52.79|49.99|52.77|49.97|52.79|49.99|52.72|49.92|0
1643261410000|2022-01-27 05:30:10|52.74|49.94|52.87|50.07|52.87|50.07|52.74|49.94|0
1643261420000|2022-01-27 05:30:20|52.77|49.97|52.82|50.02|52.82|50.02|52.77|49.97|0
1643261430000|2022-01-27 05:30:30|52.84|50.04|52.94|50.14|52.94|50.14|52.77|49.97|0
1643261440000|2022-01-27 05:30:40|52.89|50.09|52.89|50.09|52.89|50.09|52.87|50.07|0
1643261450000|2022-01-27 05:30:50|52.92|50.12|52.89|50.09|52.94|50.14|52.89|50.09|0
1643261460000|2022-01-27 05:31:00|52.84|50.04|52.89|50.09|52.89|50.09|52.84|50.04|0
1643261470000|2022-01-27 05:31:10|52.92|50.12|53.48|50.68|53.48|50.68|52.92|50.12|0
1643261480000|2022-01-27 05:31:20|53.61|50.81|53.56|50.76|53.61|50.81|53.56|50.76|0
1643261490000|2022-01-27 05:31:30|53.66|50.86|53.71|50.91|53.71|50.91|53.66|50.86|0
1643261500000|2022-01-27 05:31:40|53.58|50.78|53.63|50.83|53.63|50.83|53.58|50.78|0
1643261510000|2022-01-27 05:31:50|53.53|50.73|53.51|50.71|53.53|50.73|53.51|50.71|0
1643261520000|2022-01-27 05:32:00|53.73|50.93|54.03|51.23|54.03|51.23|53.73|50.93|0
1643261530000|2022-01-27 05:32:10|54.28|51.48|54.71|51.91|54.76|51.96|54.28|51.48|0
1643261540000|2022-01-27 05:32:20|54.6|51.8|54.6|51.8|54.6|51.8|54.18|51.38|0
1643261550000|2022-01-27 05:32:30|54.58|51.78|54.55|51.75|54.58|51.78|54.55|51.75|0
1643261560000|2022-01-27 05:32:40|54.53|51.73|54.38|51.58|54.55|51.75|54.38|51.58|0
1643261570000|2022-01-27 05:32:50|54.4|51.6|54.4|51.6|54.4|51.6|54.38|51.58|0
1643261580000|2022-01-27 05:33:00|54.35|51.55|54.38|51.58|54.43|51.63|54.35|51.55|0
1643261590000|2022-01-27 05:33:10|54.4|51.6|54.4|51.6|54.43|51.63|54.4|51.6|0
1643261600000|2022-01-27 05:33:20|54.25|51.45|54.55|51.75|54.55|51.75|54.25|51.45|0
1643261610000|2022-01-27 05:33:30|54.5|51.7|54.28|51.48|54.5|51.7|54.28|51.48|0
1643261620000|2022-01-27 05:33:40|54.25|51.45|54.25|51.45|54.25|51.45|54.25|51.45|0
1643261630000|2022-01-27 05:33:50|54.28|51.48|54.15|51.35|54.28|51.48|54.13|51.33|0
1643261640000|2022-01-27 05:34:00|54.08|51.28|54.1|51.3|54.1|51.3|54.03|51.23|0
1643261650000|2022-01-27 05:34:10|54.13|51.33|54.13|51.33|54.13|51.33|54.13|51.33|0
1643261660000|2022-01-27 05:34:20|54.53|51.73|54.45|51.65|54.53|51.73|54.45|51.65|0
1643261670000|2022-01-27 05:34:30|54.48|51.68|54.75|51.95|54.75|51.95|54.48|51.68|0
1643261680000|2022-01-27 05:34:40|54.5|51.7|54.48|51.68|54.55|51.75|54.48|51.68|0
1643261690000|2022-01-27 05:34:50|54.43|51.63|54.5|51.7|54.5|51.7|54.4|51.6|0
1643261700000|2022-01-27 05:35:00|54.55|51.75|54.83|52.03|54.86|52.06|54.55|51.75|0
1643261710000|2022-01-27 05:35:10|54.88|52.08|54.93|52.13|54.93|52.13|54.78|51.98|0
1643261720000|2022-01-27 05:35:20|54.81|52.01|54.7|51.9|54.81|52.01|54.7|51.9|0
1643261730000|2022-01-27 05:35:30|54.91|52.11|54.86|52.06|54.91|52.11|54.86|52.06|0
1643261740000|2022-01-27 05:35:40|54.83|52.03|54.86|52.06|54.86|52.06|54.83|52.03|0
1643261750000|2022-01-27 05:35:50|54.83|52.03|54.88|52.08|54.88|52.08|54.78|51.98|0
1643261760000|2022-01-27 05:36:00|54.93|52.13|54.96|52.16|54.96|52.16|54.93|52.13|0
1643261770000|2022-01-27 05:36:10|55.01|52.21|54.93|52.13|55.06|52.26|54.93|52.13|0
1643261780000|2022-01-27 05:36:20|55.03|52.23|54.96|52.16|55.03|52.23|54.88|52.08|0
1643261790000|2022-01-27 05:36:30|54.75|51.95|54.58|51.78|54.75|51.95|54.55|51.75|0
1643261800000|2022-01-27 05:36:40|54.55|51.75|54.5|51.7|54.55|51.75|54.48|51.68|0
1643261810000|2022-01-27 05:36:50|54.4|51.6|54.43|51.63|54.48|51.68|54.4|51.6|0
1643261820000|2022-01-27 05:37:00|54.38|51.58|54.5|51.7|54.53|51.73|54.38|51.58|0
1643261830000|2022-01-27 05:37:10|54.55|51.75|54.45|51.65|54.55|51.75|54.43|51.63|0
1643261840000|2022-01-27 05:37:20|54.38|51.58|54.38|51.58|54.43|51.63|54.38|51.58|0
1643261850000|2022-01-27 05:37:30|54.45|51.65|54.33|51.53|54.45|51.65|54.33|51.53|0
1643261860000|2022-01-27 05:37:40|54.28|51.48|54.35|51.55|54.35|51.55|54.28|51.48|0
1643261870000|2022-01-27 05:37:50|54.4|51.6|54.3|51.5|54.4|51.6|54.3|51.5|0
1643261880000|2022-01-27 05:38:00|54.33|51.53|54.35|51.55|54.35|51.55|54.3|51.5|0
1643261890000|2022-01-27 05:38:10|54.3|51.5|54.4|51.6|54.4|51.6|54.3|51.5|0
1643261900000|2022-01-27 05:38:20|54.43|51.63|54.5|51.7|54.5|51.7|54.35|51.55|0
1643261910000|2022-01-27 05:38:30|54.45|51.65|54.45|51.65|54.48|51.68|54.45|51.65|0
1643261920000|2022-01-27 05:38:40|54.5|51.7|54.8|52|54.9|52.1|54.5|51.7|0
1643261930000|2022-01-27 05:38:50|54.83|52.03|54.73|51.93|54.83|52.03|54.73|51.93|0
1643261940000|2022-01-27 05:39:00|54.78|51.98|54.88|52.08|54.98|52.18|54.78|51.98|0
1643261950000|2022-01-27 05:39:10|54.96|52.16|54.96|52.16|55.06|52.26|54.96|52.16|0
1643261960000|2022-01-27 05:39:20|54.98|52.18|54.93|52.13|54.98|52.18|54.83|52.03|0
1643261970000|2022-01-27 05:39:30|54.88|52.08|54.65|51.85|54.88|52.08|54.65|51.85|0
1643261980000|2022-01-27 05:39:40|54.55|51.75|54.65|51.85|54.7|51.9|54.55|51.75|0
1643261990000|2022-01-27 05:39:50|54.6|51.8|54.65|51.85|54.65|51.85|54.6|51.8|0
1643262000000|2022-01-27 05:40:00|54.73|51.93|54.8|52|54.83|52.03|54.73|51.93|0
1643262010000|2022-01-27 05:40:10|54.68|51.88|54.88|52.08|54.9|52.1|54.68|51.88|0
1643262020000|2022-01-27 05:40:20|54.65|51.85|53.76|50.96|54.65|51.85|53.76|50.96|0
1643262030000|2022-01-27 05:40:30|53.68|50.88|53.76|50.96|53.76|50.96|53.68|50.88|0
1643262040000|2022-01-27 05:40:40|53.86|51.06|53.73|50.93|53.88|51.08|53.73|50.93|0
1643262050000|2022-01-27 05:40:50|53.76|50.96|53.73|50.93|53.76|50.96|53.71|50.91|0
1643262060000|2022-01-27 05:41:00|53.76|50.96|53.83|51.03|53.86|51.06|53.76|50.96|0
1643262070000|2022-01-27 05:41:10|53.86|51.06|53.66|50.86|53.86|51.06|53.61|50.81|0
1643262080000|2022-01-27 05:41:20|53.63|50.83|53.56|50.76|53.63|50.83|53.56|50.76|0
1643262090000|2022-01-27 05:41:30|53.53|50.73|53.51|50.71|53.58|50.78|53.51|50.71|0
1643262100000|2022-01-27 05:41:40|53.46|50.66|53.43|50.63|53.48|50.68|53.43|50.63|0
1643262110000|2022-01-27 05:41:50|53.46|50.66|53.41|50.61|53.46|50.66|53.41|50.61|0
1643262120000|2022-01-27 05:42:00|53.38|50.58|53.41|50.61|53.46|50.66|53.38|50.58|0
1643262130000|2022-01-27 05:42:10|53.46|50.66|53.48|50.68|53.51|50.71|53.46|50.66|0
1643262140000|2022-01-27 05:42:20|53.43|50.63|53.46|50.66|53.46|50.66|53.36|50.56|0
1643262150000|2022-01-27 05:42:30|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1643262160000|2022-01-27 05:42:40|53.46|50.66|53.41|50.61|53.46|50.66|53.41|50.61|0
1643262170000|2022-01-27 05:42:50|53.43|50.63|53.46|50.66|53.51|50.71|53.43|50.63|0
1643262180000|2022-01-27 05:43:00|53.43|50.63|53.36|50.56|53.43|50.63|53.36|50.56|0
1643262190000|2022-01-27 05:43:10|53.28|50.48|53.33|50.53|53.33|50.53|53.28|50.48|0
1643262200000|2022-01-27 05:43:20|53.28|50.48|53.43|50.63|53.43|50.63|53.28|50.48|0
1643262210000|2022-01-27 05:43:30|53.51|50.71|53.48|50.68|53.51|50.71|53.43|50.63|0
1643262220000|2022-01-27 05:43:40|53.51|50.71|53.51|50.71|53.51|50.71|53.48|50.68|0
1643262230000|2022-01-27 05:43:50|53.46|50.66|53.43|50.63|53.46|50.66|53.43|50.63|0
1643262240000|2022-01-27 05:44:00|53.48|50.68|53.93|51.13|53.93|51.13|53.46|50.66|0
1643262250000|2022-01-27 05:44:10|54.05|51.25|54.08|51.28|54.08|51.28|53.98|51.18|0
1643262260000|2022-01-27 05:44:20|54.18|51.38|54.23|51.43|54.23|51.43|54.18|51.38|0
1643262270000|2022-01-27 05:44:30|54.18|51.38|54.33|51.53|54.33|51.53|54.13|51.33|0
1643262280000|2022-01-27 05:44:40|54.36|51.56|54.25|51.45|54.36|51.56|54.25|51.45|0
1643262290000|2022-01-27 05:44:50|54.18|51.38|54.18|51.38|54.2|51.4|54.18|51.38|0
1643262300000|2022-01-27 05:45:00|54.2|51.4|54.03|51.23|54.2|51.4|54|51.2|0
1643262310000|2022-01-27 05:45:10|54.15|51.35|54.05|51.25|54.15|51.35|54.05|51.25|0
1643262320000|2022-01-27 05:45:20|54|51.2|53.95|51.15|54.03|51.23|53.95|51.15|0
1643262330000|2022-01-27 05:45:30|53.98|51.18|53.98|51.18|54|51.2|53.98|51.18|0
1643262340000|2022-01-27 05:45:40|53.95|51.15|53.85|51.05|53.95|51.15|53.83|51.03|0
1643262350000|2022-01-27 05:45:50|53.83|51.03|53.78|50.98|53.83|51.03|53.78|50.98|0
1643262360000|2022-01-27 05:46:00|53.73|50.93|53.63|50.83|53.75|50.95|53.63|50.83|0
1643262370000|2022-01-27 05:46:10|53.55|50.75|53.53|50.73|53.55|50.75|53.41|50.61|0
1643262380000|2022-01-27 05:46:20|53.58|50.78|53.48|50.68|53.58|50.78|53.48|50.68|0
1643262390000|2022-01-27 05:46:30|53.63|50.83|53.78|50.98|53.85|51.05|53.63|50.83|0
1643262400000|2022-01-27 05:46:40|53.95|51.15|53.98|51.18|53.98|51.18|53.95|51.15|0
1643262410000|2022-01-27 05:46:50|54.05|51.25|53.88|51.08|54.05|51.25|53.88|51.08|0
1643262420000|2022-01-27 05:47:00|53.9|51.1|53.98|51.18|53.98|51.18|53.88|51.08|0
1643262430000|2022-01-27 05:47:10|53.95|51.15|53.95|51.15|53.95|51.15|53.93|51.13|0
1643262440000|2022-01-27 05:47:20|54.15|51.35|53.95|51.15|54.15|51.35|53.95|51.15|0
1643262450000|2022-01-27 05:47:30|53.98|51.18|53.9|51.1|53.98|51.18|53.9|51.1|0
1643262460000|2022-01-27 05:47:40|54|51.2|54.05|51.25|54.05|51.25|54|51.2|0
1643262470000|2022-01-27 05:47:50|54.03|51.23|54.05|51.25|54.08|51.28|54|51.2|0
1643262480000|2022-01-27 05:48:00|54.08|51.28|53.95|51.15|54.08|51.28|53.95|51.15|0
1643262490000|2022-01-27 05:48:10|53.9|51.1|54|51.2|54.03|51.23|53.9|51.1|0
1643262500000|2022-01-27 05:48:20|53.9|51.1|53.9|51.1|53.9|51.1|53.9|51.1|0
1643262510000|2022-01-27 05:48:30|53.93|51.13|53.93|51.13|53.93|51.13|53.88|51.08|0
1643262520000|2022-01-27 05:48:40|53.95|51.15|54.03|51.23|54.03|51.23|53.95|51.15|0
1643262530000|2022-01-27 05:48:50|54.05|51.25|54.05|51.25|54.08|51.28|54.05|51.25|0
1643262540000|2022-01-27 05:49:00|54|51.2|53.9|51.1|54|51.2|53.88|51.08|0
1643262550000|2022-01-27 05:49:10|53.85|51.05|53.9|51.1|53.93|51.13|53.85|51.05|0
1643262560000|2022-01-27 05:49:20|53.95|51.15|53.93|51.13|53.95|51.15|53.93|51.13|0
1643262570000|2022-01-27 05:49:30|53.9|51.1|53.8|51|53.9|51.1|53.8|51|0
1643262580000|2022-01-27 05:49:40|53.75|50.95|53.85|51.05|53.85|51.05|53.75|50.95|0
1643262590000|2022-01-27 05:49:50|53.93|51.13|53.95|51.15|53.95|51.15|53.83|51.03|0
1643262600000|2022-01-27 05:50:00|54|51.2|54.18|51.38|54.18|51.38|53.95|51.15|0
1643262610000|2022-01-27 05:50:10|54.15|51.35|54.05|51.25|54.15|51.35|54.05|51.25|0
1643262620000|2022-01-27 05:50:20|54|51.2|54.03|51.23|54.08|51.28|54|51.2|0
1643262630000|2022-01-27 05:50:30|54.05|51.25|54.1|51.3|54.1|51.3|54|51.2|0
1643262640000|2022-01-27 05:50:40|54.03|51.23|53.9|51.1|54.03|51.23|53.88|51.08|0
1643262650000|2022-01-27 05:50:50|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1643262660000|2022-01-27 05:51:00|53.93|51.13|53.78|50.98|53.93|51.13|53.78|50.98|0
1643262670000|2022-01-27 05:51:10|53.85|51.05|53.9|51.1|53.9|51.1|53.78|50.98|0
1643262680000|2022-01-27 05:51:20|53.88|51.08|53.63|50.83|53.88|51.08|53.63|50.83|0
1643262690000|2022-01-27 05:51:30|53.6|50.8|53.3|50.5|53.6|50.8|53.3|50.5|0
1643262700000|2022-01-27 05:51:40|53.38|50.58|53.33|50.53|53.4|50.6|53.33|50.53|0
1643262710000|2022-01-27 05:51:50|53.3|50.5|53.35|50.55|53.35|50.55|53.3|50.5|0
1643262720000|2022-01-27 05:52:00|53.33|50.53|53.3|50.5|53.38|50.58|53.3|50.5|0
1643262730000|2022-01-27 05:52:10|53.33|50.53|53.33|50.53|53.33|50.53|53.33|50.53|0
1643262740000|2022-01-27 05:52:20|53.23|50.43|53.18|50.38|53.25|50.45|53.18|50.38|0
1643262750000|2022-01-27 05:52:30|53.16|50.36|53.18|50.38|53.18|50.38|53.08|50.28|0
1643262760000|2022-01-27 05:52:40|53.25|50.45|53.33|50.53|53.4|50.6|53.25|50.45|0
1643262780000|2022-01-27 05:53:00|53.18|50.38|53.13|50.33|53.25|50.45|53.13|50.33|0
1643262790000|2022-01-27 05:53:10|53.03|50.23|53.06|50.26|53.13|50.33|53.03|50.23|0
1643262800000|2022-01-27 05:53:20|53.23|50.43|53.2|50.4|53.28|50.48|53.2|50.4|0
1643262810000|2022-01-27 05:53:30|53.35|50.55|53.38|50.58|53.38|50.58|53.33|50.53|0
1643262820000|2022-01-27 05:53:40|53.23|50.43|53.35|50.55|53.35|50.55|53.23|50.43|0
1643262830000|2022-01-27 05:53:50|53.38|50.58|53.48|50.68|53.58|50.78|53.38|50.58|0
1643262840000|2022-01-27 05:54:00|53.43|50.63|53.45|50.65|53.53|50.73|53.43|50.63|0
1643262850000|2022-01-27 05:54:10|53.48|50.68|53.58|50.78|53.58|50.78|53.48|50.68|0
1643262860000|2022-01-27 05:54:20|53.63|50.83|53.55|50.75|53.63|50.83|53.55|50.75|0
1643262870000|2022-01-27 05:54:30|53.58|50.78|53.63|50.83|53.63|50.83|53.58|50.78|0
1643262880000|2022-01-27 05:54:40|53.58|50.78|53.5|50.7|53.58|50.78|53.43|50.63|0
1643262890000|2022-01-27 05:54:50|53.43|50.63|53.48|50.68|53.48|50.68|53.43|50.63|0
1643262900000|2022-01-27 05:55:00|53.55|50.75|53.45|50.65|53.55|50.75|53.45|50.65|0
1643262910000|2022-01-27 05:55:10|53.3|50.5|53.38|50.58|53.38|50.58|53.28|50.48|0
1643262920000|2022-01-27 05:55:20|53.3|50.5|53.3|50.5|53.35|50.55|53.3|50.5|0
1643262930000|2022-01-27 05:55:30|53.33|50.53|53.35|50.55|53.35|50.55|53.23|50.43|0
1643262940000|2022-01-27 05:55:40|53.43|50.63|53.5|50.7|53.5|50.7|53.43|50.63|0
1643262950000|2022-01-27 05:55:50|53.48|50.68|53.3|50.5|53.48|50.68|53.3|50.5|0
1643262960000|2022-01-27 05:56:00|53.28|50.48|53.35|50.55|53.35|50.55|53.13|50.33|0
1643262970000|2022-01-27 05:56:10|53.3|50.5|53.18|50.38|53.3|50.5|53.18|50.38|0
1643262980000|2022-01-27 05:56:20|53.2|50.4|53.28|50.48|53.3|50.5|53.2|50.4|0
1643262990000|2022-01-27 05:56:30|53.25|50.45|53.28|50.48|53.28|50.48|53.2|50.4|0
1643263000000|2022-01-27 05:56:40|53.25|50.45|53.35|50.55|53.35|50.55|53.25|50.45|0
1643263010000|2022-01-27 05:56:50|53.4|50.6|53.43|50.63|53.43|50.63|53.4|50.6|0
1643263020000|2022-01-27 05:57:00|53.5|50.7|53.55|50.75|53.58|50.78|53.5|50.7|0
1643263030000|2022-01-27 05:57:10|53.45|50.65|53.23|50.43|53.45|50.65|53.23|50.43|0
1643263040000|2022-01-27 05:57:20|53.2|50.4|53.2|50.4|53.25|50.45|53.18|50.38|0
1643263050000|2022-01-27 05:57:30|53.18|50.38|53.2|50.4|53.2|50.4|53.18|50.38|0
1643263060000|2022-01-27 05:57:40|53.06|50.26|53.15|50.35|53.15|50.35|53.06|50.26|0
1643263070000|2022-01-27 05:57:50|53.23|50.43|53.25|50.45|53.3|50.5|53.23|50.43|0
1643263080000|2022-01-27 05:58:00|53.18|50.38|53.2|50.4|53.25|50.45|53.18|50.38|0
1643263090000|2022-01-27 05:58:10|53.23|50.43|53.63|50.83|53.63|50.83|53.23|50.43|0
1643263100000|2022-01-27 05:58:20|53.58|50.78|53.5|50.7|53.63|50.83|53.5|50.7|0
1643263110000|2022-01-27 05:58:30|53.53|50.73|53.55|50.75|53.6|50.8|53.48|50.68|0
1643263120000|2022-01-27 05:58:40|53.58|50.78|53.63|50.83|53.63|50.83|53.58|50.78|0
1643263130000|2022-01-27 05:58:50|53.73|50.93|53.98|51.18|53.98|51.18|53.73|50.93|0
1643263140000|2022-01-27 05:59:00|54|51.2|53.73|50.93|54|51.2|53.73|50.93|0
1643263150000|2022-01-27 05:59:10|53.75|50.95|53.48|50.68|53.75|50.95|53.48|50.68|0
1643263160000|2022-01-27 05:59:20|53.53|50.73|53.75|50.95|53.75|50.95|53.53|50.73|0
1643263170000|2022-01-27 05:59:30|53.92|51.12|53.78|50.98|53.92|51.12|53.78|50.98|0
1643263180000|2022-01-27 05:59:40|53.82|51.02|53.77|50.97|53.82|51.02|53.7|50.9|0
1643263190000|2022-01-27 05:59:50|53.6|50.8|53.65|50.85|53.7|50.9|53.6|50.8|0
1643263200000|2022-01-27 06:00:00|53.38|50.58|53.33|50.53|53.38|50.58|53.33|50.53|0
1643263210000|2022-01-27 06:00:10|53.4|50.6|53.55|50.75|53.55|50.75|53.4|50.6|0
1643263220000|2022-01-27 06:00:20|53.9|51.1|54.3|51.5|54.3|51.5|53.9|51.1|0
1643263230000|2022-01-27 06:00:30|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1643263240000|2022-01-27 06:00:40|54.05|51.25|53.87|51.07|54.05|51.25|53.7|50.9|0
1643263250000|2022-01-27 06:00:50|53.8|51|53.65|50.85|53.8|51|53.65|50.85|0
1643263260000|2022-01-27 06:01:00|53.43|50.63|53.45|50.65|53.45|50.65|53.35|50.55|0
1643263270000|2022-01-27 06:01:10|53.6|50.8|53.4|50.6|53.6|50.8|53.4|50.6|0
1643263280000|2022-01-27 06:01:20|53.33|50.53|53.15|50.35|53.38|50.58|53.15|50.35|0
1643263290000|2022-01-27 06:01:30|53.25|50.45|53.2|50.4|53.25|50.45|53.18|50.38|0
1643263300000|2022-01-27 06:01:40|53.18|50.38|53.3|50.5|53.33|50.53|53.18|50.38|0
1643263310000|2022-01-27 06:01:50|53.48|50.68|53.72|50.92|53.72|50.92|53.48|50.68|0
1643263320000|2022-01-27 06:02:00|53.75|50.95|53.8|51|53.8|51|53.67|50.87|0
1643263330000|2022-01-27 06:02:10|53.95|51.15|54|51.2|54|51.2|53.95|51.15|0
1643263340000|2022-01-27 06:02:20|54.02|51.22|54.32|51.52|54.32|51.52|54.02|51.22|0
1643263350000|2022-01-27 06:02:30|54.3|51.5|54.2|51.4|54.3|51.5|54.07|51.27|0
1643263360000|2022-01-27 06:02:40|54.25|51.45|54.15|51.35|54.25|51.45|54.15|51.35|0
1643263370000|2022-01-27 06:02:50|54.1|51.3|54.05|51.25|54.25|51.45|54.05|51.25|0
1643263380000|2022-01-27 06:03:00|54.17|51.37|54|51.2|54.17|51.37|54|51.2|0
1643263390000|2022-01-27 06:03:10|54.17|51.37|53.9|51.1|54.17|51.37|53.9|51.1|0
1643263400000|2022-01-27 06:03:20|53.77|50.97|53.67|50.87|53.77|50.97|53.67|50.87|0
1643263410000|2022-01-27 06:03:30|53.7|50.9|53.82|51.02|53.82|51.02|53.7|50.9|0
1643263420000|2022-01-27 06:03:40|53.85|51.05|53.85|51.05|53.9|51.1|53.82|51.02|0
1643263430000|2022-01-27 06:03:50|53.75|50.95|53.62|50.82|53.75|50.95|53.62|50.82|0
1643263440000|2022-01-27 06:04:00|53.7|50.9|53.62|50.82|53.72|50.92|53.62|50.82|0
1643263450000|2022-01-27 06:04:10|53.65|50.85|53.47|50.67|53.65|50.85|53.47|50.67|0
1643263460000|2022-01-27 06:04:20|53.45|50.65|53.35|50.55|53.47|50.67|53.35|50.55|0
1643263470000|2022-01-27 06:04:30|53.4|50.6|53.28|50.48|53.4|50.6|53.28|50.48|0
1643263480000|2022-01-27 06:04:40|53.23|50.43|53.3|50.5|53.3|50.5|53.23|50.43|0
1643263490000|2022-01-27 06:04:50|53.4|50.6|53.3|50.5|53.4|50.6|53.3|50.5|0
1643263500000|2022-01-27 06:05:00|53.33|50.53|53.45|50.65|53.45|50.65|53.33|50.53|0
1643263510000|2022-01-27 06:05:10|53.42|50.62|53.35|50.55|53.42|50.62|53.35|50.55|0
1643263520000|2022-01-27 06:05:20|53.38|50.58|53.38|50.58|53.38|50.58|53.33|50.53|0
1643263530000|2022-01-27 06:05:30|53.33|50.53|53.33|50.53|53.35|50.55|53.33|50.53|0
1643263540000|2022-01-27 06:05:40|53.28|50.48|53.08|50.28|53.28|50.48|53.08|50.28|0
1643263550000|2022-01-27 06:05:50|53.03|50.23|52.95|50.15|53.03|50.23|52.93|50.13|0
1643263560000|2022-01-27 06:06:00|53.2|50.4|53.3|50.5|53.3|50.5|53.2|50.4|0
1643263570000|2022-01-27 06:06:10|53.33|50.53|53.25|50.45|53.33|50.53|53.18|50.38|0
1643263580000|2022-01-27 06:06:20|53.2|50.4|53.23|50.43|53.23|50.43|53.2|50.4|0
1643263590000|2022-01-27 06:06:30|53.28|50.48|53.33|50.53|53.33|50.53|53.28|50.48|0
1643263600000|2022-01-27 06:06:40|53.37|50.57|53.23|50.43|53.37|50.57|53.23|50.43|0
1643263610000|2022-01-27 06:06:50|53.18|50.38|53.35|50.55|53.35|50.55|53.18|50.38|0
1643263620000|2022-01-27 06:07:00|53.32|50.52|53.5|50.7|53.65|50.85|53.32|50.52|0
1643263630000|2022-01-27 06:07:10|53.55|50.75|53.72|50.92|53.72|50.92|53.55|50.75|0
1643263640000|2022-01-27 06:07:20|53.67|50.87|53.75|50.95|53.85|51.05|53.67|50.87|0
1643263650000|2022-01-27 06:07:30|53.67|50.87|53.8|51|53.8|51|53.67|50.87|0
1643263660000|2022-01-27 06:07:40|53.75|50.95|53.35|50.55|53.75|50.95|53.35|50.55|0
1643263670000|2022-01-27 06:07:50|53.32|50.52|53.42|50.62|53.42|50.62|53.32|50.52|0
1643263680000|2022-01-27 06:08:00|53.45|50.65|53.75|50.95|53.75|50.95|53.45|50.65|0
1643263690000|2022-01-27 06:08:10|53.8|51|53.85|51.05|53.85|51.05|53.8|51|0
1643263700000|2022-01-27 06:08:20|53.82|51.02|53.92|51.12|53.95|51.15|53.82|51.02|0
1643263710000|2022-01-27 06:08:30|53.97|51.17|54.07|51.27|54.07|51.27|53.97|51.17|0
1643263720000|2022-01-27 06:08:40|54|51.2|53.97|51.17|54|51.2|53.97|51.17|0
1643263730000|2022-01-27 06:08:50|54|51.2|53.97|51.17|54|51.2|53.97|51.17|0
1643263740000|2022-01-27 06:09:00|54.07|51.27|54.5|51.7|54.5|51.7|54.05|51.25|0
1643263750000|2022-01-27 06:09:10|54.47|51.67|54.62|51.82|54.62|51.82|54.32|51.52|0
1643263760000|2022-01-27 06:09:20|54.78|51.98|54.65|51.85|54.78|51.98|54.65|51.85|0
1643263770000|2022-01-27 06:09:30|54.52|51.72|54.68|51.88|54.78|51.98|54.52|51.72|0
1643263780000|2022-01-27 06:09:40|54.65|51.85|54.75|51.95|54.75|51.95|54.65|51.85|0
1643263790000|2022-01-27 06:09:50|54.8|52|54.7|51.9|54.8|52|54.7|51.9|0
1643263800000|2022-01-27 06:10:00|54.73|51.93|55.33|52.53|55.33|52.53|54.73|51.93|0
1643263810000|2022-01-27 06:10:10|55.23|52.43|55.13|52.33|55.28|52.48|55.13|52.33|0
1643263820000|2022-01-27 06:10:20|55.18|52.38|55.1|52.3|55.23|52.43|55.1|52.3|0
1643263830000|2022-01-27 06:10:30|55.16|52.36|55.26|52.46|55.26|52.46|55.16|52.36|0
1643263840000|2022-01-27 06:10:40|55.05|52.25|54.88|52.08|55.05|52.25|54.88|52.08|0
1643263850000|2022-01-27 06:10:50|55.03|52.23|54.98|52.18|55.03|52.23|54.95|52.15|0
1643263860000|2022-01-27 06:11:00|55.18|52.38|55.56|52.76|55.56|52.76|55.18|52.38|0
1643263870000|2022-01-27 06:11:10|55.69|52.89|55.77|52.97|55.77|52.97|55.69|52.89|0
1643263880000|2022-01-27 06:11:20|55.64|52.84|55.79|52.99|55.79|52.99|55.64|52.84|0
1643263890000|2022-01-27 06:11:30|55.87|53.07|55.82|53.02|55.95|53.15|55.82|53.02|0
1643263900000|2022-01-27 06:11:40|55.74|52.94|55.77|52.97|55.77|52.97|55.61|52.81|0
1643263910000|2022-01-27 06:11:50|55.9|53.1|55.74|52.94|55.9|53.1|55.74|52.94|0
1643263920000|2022-01-27 06:12:00|55.77|52.97|55.82|53.02|55.95|53.15|55.77|52.97|0
1643263930000|2022-01-27 06:12:10|55.69|52.89|55.72|52.92|55.72|52.92|55.56|52.76|0
1643263940000|2022-01-27 06:12:20|55.74|52.94|55.67|52.87|55.87|53.07|55.67|52.87|0
1643263950000|2022-01-27 06:12:30|55.74|52.94|55.87|53.07|55.87|53.07|55.72|52.92|0
1643263960000|2022-01-27 06:12:40|55.85|53.05|55.85|53.05|55.85|53.05|55.82|53.02|0
1643263970000|2022-01-27 06:12:50|55.79|52.99|55.77|52.97|55.82|53.02|55.72|52.92|0
1643263980000|2022-01-27 06:13:00|55.59|52.79|55.61|52.81|55.72|52.92|55.59|52.79|0
1643263990000|2022-01-27 06:13:10|55.46|52.66|55.36|52.56|55.46|52.66|55.36|52.56|0
1643264000000|2022-01-27 06:13:20|55.38|52.58|55.51|52.71|55.56|52.76|55.38|52.58|0
1643264010000|2022-01-27 06:13:30|55.46|52.66|55.23|52.43|55.46|52.66|55.23|52.43|0
1643264020000|2022-01-27 06:13:40|55.15|52.35|55.23|52.43|55.23|52.43|55.15|52.35|0
1643264030000|2022-01-27 06:13:50|55.21|52.41|55.21|52.41|55.21|52.41|55.15|52.35|0
1643264040000|2022-01-27 06:14:00|55.28|52.48|55.51|52.71|55.51|52.71|55.1|52.3|0
1643264050000|2022-01-27 06:14:10|55.31|52.51|55.13|52.33|55.31|52.51|55.13|52.33|0
1643264060000|2022-01-27 06:14:20|55.1|52.3|55.18|52.38|55.18|52.38|55.08|52.28|0
1643264070000|2022-01-27 06:14:30|55.1|52.3|55.1|52.3|55.13|52.33|55.05|52.25|0
1643264080000|2022-01-27 06:14:40|55.08|52.28|55.23|52.43|55.23|52.43|55.08|52.28|0
1643264090000|2022-01-27 06:14:50|55.13|52.33|55.31|52.51|55.31|52.51|55.13|52.33|0
1643264100000|2022-01-27 06:15:00|55.41|52.61|55.26|52.46|55.41|52.61|55.26|52.46|0
1643264110000|2022-01-27 06:15:10|55.28|52.48|55.15|52.35|55.36|52.56|55.15|52.35|0
1643264120000|2022-01-27 06:15:20|55.33|52.53|55.13|52.33|55.33|52.53|55.13|52.33|0
1643264130000|2022-01-27 06:15:30|55.08|52.28|55|52.2|55.08|52.28|55|52.2|0
1643264140000|2022-01-27 06:15:40|54.95|52.15|55|52.2|55|52.2|54.95|52.15|0
1643264150000|2022-01-27 06:15:50|54.98|52.18|54.9|52.1|54.98|52.18|54.9|52.1|0
1643264160000|2022-01-27 06:16:00|54.88|52.08|54.88|52.08|55|52.2|54.85|52.05|0
1643264170000|2022-01-27 06:16:10|54.9|52.1|55.03|52.23|55.03|52.23|54.9|52.1|0
1643264180000|2022-01-27 06:16:20|54.93|52.13|55|52.2|55.03|52.23|54.93|52.13|0
1643264190000|2022-01-27 06:16:30|54.95|52.15|55|52.2|55.03|52.23|54.93|52.13|0
1643264200000|2022-01-27 06:16:40|55.03|52.23|54.88|52.08|55.03|52.23|54.88|52.08|0
1643264210000|2022-01-27 06:16:50|54.75|51.95|54.42|51.62|54.75|51.95|54.42|51.62|0
1643264220000|2022-01-27 06:17:00|54.34|51.54|54.47|51.67|54.47|51.67|54.34|51.54|0
1643264230000|2022-01-27 06:17:10|54.5|51.7|54.34|51.54|54.5|51.7|54.34|51.54|0
1643264240000|2022-01-27 06:17:20|54.39|51.59|54.39|51.59|54.39|51.59|54.39|51.59|0
1643264250000|2022-01-27 06:17:30|54.47|51.67|54.39|51.59|54.49|51.69|54.39|51.59|0
1643264260000|2022-01-27 06:17:40|54.32|51.52|54.37|51.57|54.37|51.57|54.32|51.52|0
1643264270000|2022-01-27 06:17:50|54.32|51.52|54.32|51.52|54.32|51.52|54.17|51.37|0
1643264280000|2022-01-27 06:18:00|54.34|51.54|54.57|51.77|54.57|51.77|54.34|51.54|0
1643264290000|2022-01-27 06:18:10|54.62|51.82|54.6|51.8|54.62|51.82|54.55|51.75|0
1643264300000|2022-01-27 06:18:20|54.7|51.9|54.44|51.64|54.7|51.9|54.44|51.64|0
1643264310000|2022-01-27 06:18:30|54.55|51.75|54.39|51.59|54.55|51.75|54.39|51.59|0
1643264320000|2022-01-27 06:18:40|54.37|51.57|54.29|51.49|54.39|51.59|54.29|51.49|0
1643264330000|2022-01-27 06:18:50|54.34|51.54|54.52|51.72|54.52|51.72|54.34|51.54|0
1643264340000|2022-01-27 06:19:00|54.54|51.74|54.65|51.85|54.65|51.85|54.54|51.74|0
1643264350000|2022-01-27 06:19:10|54.67|51.87|54.75|51.95|54.75|51.95|54.65|51.85|0
1643264360000|2022-01-27 06:19:20|54.54|51.74|54.47|51.67|54.57|51.77|54.47|51.67|0
1643264370000|2022-01-27 06:19:30|54.44|51.64|54.39|51.59|54.44|51.64|54.39|51.59|0
1643264380000|2022-01-27 06:19:40|54.37|51.57|54.34|51.54|54.37|51.57|54.34|51.54|0
1643264390000|2022-01-27 06:19:50|54.39|51.59|54.39|51.59|54.39|51.59|54.39|51.59|0
1643264400000|2022-01-27 06:20:00|54.37|51.57|54.44|51.64|54.44|51.64|54.37|51.57|0
1643264410000|2022-01-27 06:20:10|54.52|51.72|54.49|51.69|54.57|51.77|54.49|51.69|0
1643264420000|2022-01-27 06:20:20|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1643264430000|2022-01-27 06:20:30|54.59|51.79|54.44|51.64|54.65|51.85|54.44|51.64|0
1643264440000|2022-01-27 06:20:40|54.37|51.57|53.99|51.19|54.39|51.59|53.99|51.19|0
1643264450000|2022-01-27 06:20:50|54.04|51.24|54.27|51.47|54.27|51.47|54.04|51.24|0
1643264460000|2022-01-27 06:21:00|54.29|51.49|54.24|51.44|54.44|51.64|54.24|51.44|0
1643264470000|2022-01-27 06:21:10|54.27|51.47|54.29|51.49|54.29|51.49|54.27|51.47|0
1643264480000|2022-01-27 06:21:20|54.34|51.54|54.09|51.29|54.34|51.54|54.09|51.29|0
1643264490000|2022-01-27 06:21:30|54.12|51.32|54.12|51.32|54.12|51.32|54.12|51.32|0
1643264500000|2022-01-27 06:21:40|54.19|51.39|54.42|51.62|54.42|51.62|54.19|51.39|0
1643264510000|2022-01-27 06:21:50|54.39|51.59|54.44|51.64|54.44|51.64|54.39|51.59|0
1643264520000|2022-01-27 06:22:00|54.42|51.62|54.27|51.47|54.49|51.69|54.27|51.47|0
1643264530000|2022-01-27 06:22:10|54.37|51.57|54.29|51.49|54.37|51.57|54.29|51.49|0
1643264540000|2022-01-27 06:22:20|54.32|51.52|54.14|51.34|54.32|51.52|54.14|51.34|0
1643264550000|2022-01-27 06:22:30|54.17|51.37|54.29|51.49|54.29|51.49|54.17|51.37|0
1643264560000|2022-01-27 06:22:40|54.39|51.59|54.27|51.47|54.39|51.59|54.19|51.39|0
1643264570000|2022-01-27 06:22:50|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1643264580000|2022-01-27 06:23:00|54.29|51.49|54.24|51.44|54.34|51.54|54.24|51.44|0
1643264590000|2022-01-27 06:23:10|54.22|51.42|54.09|51.29|54.22|51.42|54.09|51.29|0
1643264600000|2022-01-27 06:23:20|54.19|51.39|53.92|51.12|54.19|51.39|53.92|51.12|0
1643264610000|2022-01-27 06:23:30|53.97|51.17|53.94|51.14|53.97|51.17|53.94|51.14|0
1643264620000|2022-01-27 06:23:40|53.97|51.17|53.84|51.04|53.97|51.17|53.84|51.04|0
1643264630000|2022-01-27 06:23:50|53.72|50.92|53.84|51.04|53.84|51.04|53.69|50.89|0
1643264640000|2022-01-27 06:24:00|53.74|50.94|53.74|50.94|53.74|50.94|53.72|50.92|0
1643264650000|2022-01-27 06:24:10|53.84|51.04|53.87|51.07|53.87|51.07|53.79|50.99|0
1643264660000|2022-01-27 06:24:20|53.84|51.04|53.79|50.99|54.02|51.22|53.79|50.99|0
1643264670000|2022-01-27 06:24:30|53.64|50.84|53.62|50.82|53.64|50.84|53.62|50.82|0
1643264680000|2022-01-27 06:24:40|53.59|50.79|53.59|50.79|53.59|50.79|53.59|50.79|0
1643264690000|2022-01-27 06:24:50|53.57|50.77|53.42|50.62|53.57|50.77|53.42|50.62|0
1643264700000|2022-01-27 06:25:00|53.49|50.69|53.47|50.67|53.49|50.69|53.47|50.67|0
1643264710000|2022-01-27 06:25:10|53.54|50.74|53.49|50.69|53.54|50.74|53.49|50.69|0
1643264720000|2022-01-27 06:25:20|53.42|50.62|53.22|50.42|53.42|50.62|53.22|50.42|0
1643264730000|2022-01-27 06:25:30|53.17|50.37|53.32|50.52|53.32|50.52|53.17|50.37|0
1643264740000|2022-01-27 06:25:40|53.29|50.49|53.22|50.42|53.32|50.52|53.22|50.42|0
1643264750000|2022-01-27 06:25:50|53.17|50.37|53.05|50.25|53.17|50.37|53.05|50.25|0
1643264760000|2022-01-27 06:26:00|53.07|50.27|53.29|50.49|53.29|50.49|53.07|50.27|0
1643264770000|2022-01-27 06:26:10|53.27|50.47|53.32|50.52|53.32|50.52|53.27|50.47|0
1643264780000|2022-01-27 06:26:20|53.29|50.49|53.19|50.39|53.29|50.49|53.02|50.22|0
1643264790000|2022-01-27 06:26:30|53.17|50.37|52.97|50.17|53.17|50.37|52.97|50.17|0
1643264800000|2022-01-27 06:26:40|53|50.2|53|50.2|53|50.2|53|50.2|0
1643264810000|2022-01-27 06:26:50|52.97|50.17|53|50.2|53.09|50.29|52.97|50.17|0
1643264820000|2022-01-27 06:27:00|52.95|50.15|52.78|49.98|52.95|50.15|52.78|49.98|0
1643264830000|2022-01-27 06:27:10|52.58|49.78|52.8|50|52.8|50|52.58|49.78|0
1643264840000|2022-01-27 06:27:20|52.85|50.05|53.09|50.29|53.09|50.29|52.8|50|0
1643264850000|2022-01-27 06:27:30|53.17|50.37|53.19|50.39|53.19|50.39|53.09|50.29|0
1643264860000|2022-01-27 06:27:40|53.24|50.44|53.24|50.44|53.32|50.52|53.24|50.44|0
1643264870000|2022-01-27 06:27:50|53.29|50.49|53.19|50.39|53.32|50.52|53.19|50.39|0
1643264880000|2022-01-27 06:28:00|53.24|50.44|53.67|50.87|53.67|50.87|53.24|50.44|0
1643264890000|2022-01-27 06:28:10|53.52|50.72|53.49|50.69|53.64|50.84|53.49|50.69|0
1643264900000|2022-01-27 06:28:20|53.47|50.67|53.52|50.72|53.52|50.72|53.44|50.64|0
1643264910000|2022-01-27 06:28:30|53.62|50.82|53.74|50.94|53.74|50.94|53.62|50.82|0
1643264920000|2022-01-27 06:28:40|53.77|50.97|53.72|50.92|53.86|51.06|53.72|50.92|0
1643264930000|2022-01-27 06:28:50|53.74|50.94|53.52|50.72|53.74|50.94|53.52|50.72|0
1643264940000|2022-01-27 06:29:00|53.54|50.74|53.27|50.47|53.67|50.87|53.27|50.47|0
1643264950000|2022-01-27 06:29:10|53.19|50.39|53.14|50.34|53.19|50.39|53.12|50.32|0
1643264960000|2022-01-27 06:29:20|53.22|50.42|52.87|50.07|53.22|50.42|52.87|50.07|0
1643264970000|2022-01-27 06:29:30|52.92|50.12|52.85|50.05|53.04|50.24|52.85|50.05|0
1643264980000|2022-01-27 06:29:40|52.92|50.12|52.95|50.15|52.95|50.15|52.9|50.1|0
1643264990000|2022-01-27 06:29:50|53.02|50.22|52.82|50.02|53.02|50.22|52.77|49.97|0
1643265000000|2022-01-27 06:30:00|52.85|50.05|52.72|49.92|52.85|50.05|52.72|49.92|0
1643265010000|2022-01-27 06:30:10|52.53|49.73|52.7|49.9|52.7|49.9|52.45|49.65|0
1643265020000|2022-01-27 06:30:20|52.65|49.85|52.65|49.85|52.8|50|52.65|49.85|0
1643265030000|2022-01-27 06:30:30|52.55|49.75|52.4|49.6|52.55|49.75|52.16|49.36|0
1643265040000|2022-01-27 06:30:40|52.26|49.46|52.14|49.34|52.28|49.48|52.14|49.34|0
1643265050000|2022-01-27 06:30:50|52.16|49.36|52.11|49.31|52.33|49.53|52.11|49.31|0
1643265060000|2022-01-27 06:31:00|52.26|49.46|52.11|49.31|52.26|49.46|52.06|49.26|0
1643265070000|2022-01-27 06:31:10|52.21|49.41|52.28|49.48|52.28|49.48|52.21|49.41|0
1643265080000|2022-01-27 06:31:20|52.21|49.41|52.28|49.48|52.28|49.48|52.21|49.41|0
1643265090000|2022-01-27 06:31:30|52.21|49.41|51.97|49.17|52.21|49.41|51.97|49.17|0
1643265100000|2022-01-27 06:31:40|52.01|49.21|51.87|49.07|52.01|49.21|51.87|49.07|0
1643265110000|2022-01-27 06:31:50|52.09|49.29|52.01|49.21|52.09|49.29|52.01|49.21|0
1643265120000|2022-01-27 06:32:00|52.16|49.36|52.16|49.36|52.23|49.43|52.16|49.36|0
1643265130000|2022-01-27 06:32:10|52.21|49.41|52.4|49.6|52.4|49.6|52.21|49.41|0
1643265140000|2022-01-27 06:32:20|52.38|49.58|52.23|49.43|52.48|49.68|52.23|49.43|0
1643265150000|2022-01-27 06:32:30|52.36|49.56|52.28|49.48|52.53|49.73|52.28|49.48|0
1643265160000|2022-01-27 06:32:40|52.26|49.46|52.19|49.39|52.33|49.53|52.19|49.39|0
1643265170000|2022-01-27 06:32:50|52.28|49.48|52.48|49.68|52.48|49.68|52.28|49.48|0
1643265180000|2022-01-27 06:33:00|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1643265190000|2022-01-27 06:33:10|52.65|49.85|52.77|49.97|52.77|49.97|52.65|49.85|0
1643265200000|2022-01-27 06:33:20|52.75|49.95|52.8|50|52.8|50|52.75|49.95|0
1643265210000|2022-01-27 06:33:30|52.82|50.02|52.85|50.05|52.85|50.05|52.82|50.02|0
1643265220000|2022-01-27 06:33:40|52.89|50.09|52.89|50.09|52.94|50.14|52.89|50.09|0
1643265230000|2022-01-27 06:33:50|52.92|50.12|52.87|50.07|52.92|50.12|52.87|50.07|0
1643265240000|2022-01-27 06:34:00|52.77|49.97|52.8|50|52.8|50|52.77|49.97|0
1643265250000|2022-01-27 06:34:10|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1643265260000|2022-01-27 06:34:20|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1643265270000|2022-01-27 06:34:30|52.53|49.73|52.45|49.65|52.58|49.78|52.45|49.65|0
1643265280000|2022-01-27 06:34:40|52.31|49.51|52.23|49.43|52.31|49.51|52.16|49.36|0
1643265290000|2022-01-27 06:34:50|52.18|49.38|52.11|49.31|52.23|49.43|52.11|49.31|0
1643265300000|2022-01-27 06:35:00|52.18|49.38|51.82|49.02|52.18|49.38|51.82|49.02|0
1643265310000|2022-01-27 06:35:10|51.8|49|51.87|49.07|51.87|49.07|51.8|49|0
1643265320000|2022-01-27 06:35:20|51.77|48.97|51.72|48.92|51.77|48.97|51.7|48.9|0
1643265330000|2022-01-27 06:35:30|51.82|49.02|51.75|48.95|51.82|49.02|51.75|48.95|0
1643265340000|2022-01-27 06:35:40|51.72|48.92|51.82|49.02|51.82|49.02|51.72|48.92|0
1643265350000|2022-01-27 06:35:50|51.92|49.12|52.23|49.43|52.23|49.43|51.92|49.12|0
1643265360000|2022-01-27 06:36:00|52.35|49.55|52.48|49.68|52.48|49.68|52.35|49.55|0
1643265370000|2022-01-27 06:36:10|52.43|49.63|52.48|49.68|52.48|49.68|52.4|49.6|0
1643265380000|2022-01-27 06:36:20|52.55|49.75|52.55|49.75|52.65|49.85|52.55|49.75|0
1643265390000|2022-01-27 06:36:30|52.7|49.9|52.89|50.09|52.89|50.09|52.7|49.9|0
1643265400000|2022-01-27 06:36:40|52.84|50.04|52.84|50.04|52.84|50.04|52.82|50.02|0
1643265410000|2022-01-27 06:36:50|52.87|50.07|52.84|50.04|52.87|50.07|52.82|50.02|0
1643265420000|2022-01-27 06:37:00|52.75|49.95|52.94|50.14|52.94|50.14|52.75|49.95|0
1643265430000|2022-01-27 06:37:10|52.92|50.12|52.97|50.17|52.97|50.17|52.89|50.09|0
1643265440000|2022-01-27 06:37:20|53.02|50.22|52.89|50.09|53.02|50.22|52.89|50.09|0
1643265450000|2022-01-27 06:37:30|52.97|50.17|52.94|50.14|52.99|50.19|52.94|50.14|0
1643265460000|2022-01-27 06:37:40|52.99|50.19|52.94|50.14|52.99|50.19|52.94|50.14|0
1643265470000|2022-01-27 06:37:50|53.02|50.22|52.99|50.19|53.02|50.22|52.99|50.19|0
1643265480000|2022-01-27 06:38:00|52.97|50.17|52.94|50.14|52.97|50.17|52.94|50.14|0
1643265490000|2022-01-27 06:38:10|52.97|50.17|52.87|50.07|52.97|50.17|52.87|50.07|0
1643265500000|2022-01-27 06:38:20|52.75|49.95|52.89|50.09|52.89|50.09|52.7|49.9|0
1643265510000|2022-01-27 06:38:30|52.92|50.12|52.84|50.04|52.92|50.12|52.82|50.02|0
1643265520000|2022-01-27 06:38:40|52.92|50.12|52.79|49.99|52.92|50.12|52.79|49.99|0
1643265530000|2022-01-27 06:38:50|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1643265540000|2022-01-27 06:39:00|52.7|49.9|52.67|49.87|52.72|49.92|52.67|49.87|0
1643265550000|2022-01-27 06:39:10|52.7|49.9|52.43|49.63|52.7|49.9|52.43|49.63|0
1643265560000|2022-01-27 06:39:20|52.4|49.6|52.55|49.75|52.6|49.8|52.4|49.6|0
1643265570000|2022-01-27 06:39:30|52.43|49.63|52.45|49.65|52.45|49.65|52.38|49.58|0
1643265580000|2022-01-27 06:39:40|52.48|49.68|52.4|49.6|52.48|49.68|52.4|49.6|0
1643265590000|2022-01-27 06:39:50|52.38|49.58|52.33|49.53|52.38|49.58|52.33|49.53|0
1643265600000|2022-01-27 06:40:00|52.16|49.36|52.16|49.36|52.18|49.38|52.16|49.36|0
1643265610000|2022-01-27 06:40:10|52.21|49.41|52.45|49.65|52.45|49.65|52.21|49.41|0
1643265620000|2022-01-27 06:40:20|52.57|49.77|52.5|49.7|52.57|49.77|52.48|49.68|0
1643265630000|2022-01-27 06:40:30|52.6|49.8|52.74|49.94|52.77|49.97|52.6|49.8|0
1643265640000|2022-01-27 06:40:40|52.6|49.8|52.62|49.82|52.67|49.87|52.6|49.8|0
1643265650000|2022-01-27 06:40:50|52.72|49.92|52.6|49.8|52.79|49.99|52.6|49.8|0
1643265660000|2022-01-27 06:41:00|52.65|49.85|52.77|49.97|52.77|49.97|52.65|49.85|0
1643265670000|2022-01-27 06:41:10|52.79|49.99|52.72|49.92|52.79|49.99|52.72|49.92|0
1643265680000|2022-01-27 06:41:20|52.79|49.99|52.48|49.68|52.79|49.99|52.48|49.68|0
1643265690000|2022-01-27 06:41:30|52.38|49.58|52.43|49.63|52.48|49.68|52.38|49.58|0
1643265700000|2022-01-27 06:41:40|52.62|49.82|52.74|49.94|52.74|49.94|52.6|49.8|0
1643265710000|2022-01-27 06:41:50|52.72|49.92|52.7|49.9|52.72|49.92|52.62|49.82|0
1643265720000|2022-01-27 06:42:00|52.79|49.99|52.65|49.85|52.82|50.02|52.65|49.85|0
1643265730000|2022-01-27 06:42:10|52.55|49.75|52.65|49.85|52.65|49.85|52.55|49.75|0
1643265740000|2022-01-27 06:42:20|52.57|49.77|52.55|49.75|52.65|49.85|52.55|49.75|0
1643265760000|2022-01-27 06:42:40|52.62|49.82|52.6|49.8|52.62|49.82|52.57|49.77|0
1643265770000|2022-01-27 06:42:50|52.48|49.68|52.43|49.63|52.52|49.72|52.43|49.63|0
1643265780000|2022-01-27 06:43:00|52.35|49.55|52.35|49.55|52.38|49.58|52.35|49.55|0
1643265790000|2022-01-27 06:43:10|52.38|49.58|52.38|49.58|52.43|49.63|52.38|49.58|0
1643265800000|2022-01-27 06:43:20|52.35|49.55|52.43|49.63|52.43|49.63|52.3|49.5|0
1643265810000|2022-01-27 06:43:30|52.45|49.65|52.43|49.63|52.45|49.65|52.4|49.6|0
1643265820000|2022-01-27 06:43:40|52.38|49.58|52.35|49.55|52.38|49.58|52.33|49.53|0
1643265830000|2022-01-27 06:43:50|52.38|49.58|52.45|49.65|52.45|49.65|52.35|49.55|0
1643265840000|2022-01-27 06:44:00|52.5|49.7|52.57|49.77|52.6|49.8|52.5|49.7|0
1643265850000|2022-01-27 06:44:10|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1643265860000|2022-01-27 06:44:20|52.38|49.58|52.28|49.48|52.38|49.58|52.28|49.48|0
1643265870000|2022-01-27 06:44:30|52.2|49.4|51.82|49.02|52.2|49.4|51.82|49.02|0
1643265880000|2022-01-27 06:44:40|52.65|49.85|52.79|49.99|52.79|49.99|52.65|49.85|0
1643265890000|2022-01-27 06:44:50|52.89|50.09|53.04|50.24|53.06|50.26|52.89|50.09|0
1643265900000|2022-01-27 06:45:00|52.94|50.14|52.89|50.09|52.96|50.16|52.84|50.04|0
1643265910000|2022-01-27 06:45:10|52.87|50.07|52.5|49.7|52.87|50.07|52.5|49.7|0
1643265920000|2022-01-27 06:45:20|52.52|49.72|52.4|49.6|52.52|49.72|52.4|49.6|0
1643265930000|2022-01-27 06:45:30|52.38|49.58|51.96|49.16|52.38|49.58|51.96|49.16|0
1643265940000|2022-01-27 06:45:40|52.01|49.21|51.99|49.19|52.01|49.21|51.96|49.16|0
1643265950000|2022-01-27 06:45:50|52.01|49.21|51.96|49.16|52.09|49.29|51.96|49.16|0
1643265960000|2022-01-27 06:46:00|51.91|49.11|52.06|49.26|52.06|49.26|51.91|49.11|0
1643265970000|2022-01-27 06:46:10|52.04|49.24|52.16|49.36|52.21|49.41|52.04|49.24|0
1643265980000|2022-01-27 06:46:20|52.11|49.31|52.11|49.31|52.11|49.31|52.06|49.26|0
1643265990000|2022-01-27 06:46:30|52.06|49.26|51.94|49.14|52.16|49.36|51.94|49.14|0
1643266000000|2022-01-27 06:46:40|51.84|49.04|51.82|49.02|51.89|49.09|51.82|49.02|0
1643266010000|2022-01-27 06:46:50|51.75|48.95|51.65|48.85|51.75|48.95|51.65|48.85|0
1643266020000|2022-01-27 06:47:00|51.7|48.9|51.77|48.97|51.77|48.97|51.67|48.87|0
1643266030000|2022-01-27 06:47:10|51.87|49.07|51.89|49.09|51.89|49.09|51.75|48.95|0
1643266040000|2022-01-27 06:47:20|51.99|49.19|51.79|48.99|51.99|49.19|51.79|48.99|0
1643266050000|2022-01-27 06:47:30|51.89|49.09|51.99|49.19|52.01|49.21|51.89|49.09|0
1643266060000|2022-01-27 06:47:40|52.01|49.21|51.96|49.16|52.01|49.21|51.96|49.16|0
1643266070000|2022-01-27 06:47:50|52.01|49.21|52.01|49.21|52.06|49.26|51.99|49.19|0
1643266080000|2022-01-27 06:48:00|51.99|49.19|52.08|49.28|52.08|49.28|51.99|49.19|0
1643266090000|2022-01-27 06:48:10|51.99|49.19|51.96|49.16|52.08|49.28|51.96|49.16|0
1643266100000|2022-01-27 06:48:20|51.99|49.19|51.91|49.11|52.04|49.24|51.91|49.11|0
1643266110000|2022-01-27 06:48:30|52.04|49.24|52.08|49.28|52.08|49.28|52.04|49.24|0
1643266120000|2022-01-27 06:48:40|52.06|49.26|52.06|49.26|52.06|49.26|52.04|49.24|0
1643266130000|2022-01-27 06:48:50|52.13|49.33|52.06|49.26|52.13|49.33|52.04|49.24|0
1643266140000|2022-01-27 06:49:00|52.08|49.28|52.08|49.28|52.11|49.31|52.08|49.28|0
1643266150000|2022-01-27 06:49:10|52.06|49.26|52.06|49.26|52.06|49.26|52.04|49.24|0
1643266160000|2022-01-27 06:49:20|52.01|49.21|51.99|49.19|52.01|49.21|51.91|49.11|0
1643266170000|2022-01-27 06:49:30|51.94|49.14|51.79|48.99|51.94|49.14|51.79|48.99|0
1643266180000|2022-01-27 06:49:40|51.82|49.02|51.62|48.82|51.84|49.04|51.62|48.82|0
1643266190000|2022-01-27 06:49:50|51.22|48.42|51.19|48.39|51.36|48.56|51.17|48.37|0
1643266200000|2022-01-27 06:50:00|51.12|48.32|51.6|48.8|51.6|48.8|51.12|48.32|0
1643266210000|2022-01-27 06:50:10|51.65|48.85|51.79|48.99|51.79|48.99|51.65|48.85|0
1643266220000|2022-01-27 06:50:20|51.72|48.92|51.91|49.11|51.94|49.14|51.72|48.92|0
1643266230000|2022-01-27 06:50:30|51.94|49.14|51.96|49.16|51.99|49.19|51.91|49.11|0
1643266240000|2022-01-27 06:50:40|51.94|49.14|51.94|49.14|51.94|49.14|51.79|48.99|0
1643266250000|2022-01-27 06:50:50|51.86|49.06|51.99|49.19|51.99|49.19|51.86|49.06|0
1643266260000|2022-01-27 06:51:00|52.01|49.21|52.47|49.67|52.47|49.67|52.01|49.21|0
1643266270000|2022-01-27 06:51:10|52.52|49.72|52.55|49.75|52.57|49.77|52.52|49.72|0
1643266280000|2022-01-27 06:51:20|52.52|49.72|52.64|49.84|52.64|49.84|52.52|49.72|0
1643266290000|2022-01-27 06:51:30|52.72|49.92|52.5|49.7|52.72|49.92|52.5|49.7|0
1643266300000|2022-01-27 06:51:40|52.54|49.74|52.62|49.82|52.62|49.82|52.54|49.74|0
1643266310000|2022-01-27 06:51:50|52.59|49.79|52.57|49.77|52.59|49.79|52.57|49.77|0
1643266320000|2022-01-27 06:52:00|52.64|49.84|52.64|49.84|52.74|49.94|52.64|49.84|0
1643266330000|2022-01-27 06:52:10|52.57|49.77|52.5|49.7|52.59|49.79|52.5|49.7|0
1643266340000|2022-01-27 06:52:20|52.45|49.65|52.47|49.67|52.47|49.67|52.45|49.65|0
1643266350000|2022-01-27 06:52:30|52.42|49.62|52.42|49.62|52.42|49.62|52.37|49.57|0
1643266360000|2022-01-27 06:52:40|52.45|49.65|52.45|49.65|52.64|49.84|52.45|49.65|0
1643266370000|2022-01-27 06:52:50|52.4|49.6|52.45|49.65|52.45|49.65|52.4|49.6|0
1643266380000|2022-01-27 06:53:00|52.4|49.6|52.3|49.5|52.4|49.6|52.25|49.45|0
1643266390000|2022-01-27 06:53:10|52.25|49.45|52.11|49.31|52.25|49.45|52.11|49.31|0
1643266400000|2022-01-27 06:53:20|52.13|49.33|52.23|49.43|52.23|49.43|52.13|49.33|0
1643266410000|2022-01-27 06:53:30|52.15|49.35|52.5|49.7|52.5|49.7|52.15|49.35|0
1643266420000|2022-01-27 06:53:40|52.45|49.65|52.47|49.67|52.47|49.67|52.42|49.62|0
1643266430000|2022-01-27 06:53:50|52.72|49.92|52.69|49.89|52.77|49.97|52.69|49.89|0
1643266440000|2022-01-27 06:54:00|52.77|49.97|52.84|50.04|52.84|50.04|52.77|49.97|0
1643266450000|2022-01-27 06:54:10|52.81|50.01|52.86|50.06|52.86|50.06|52.79|49.99|0
1643266460000|2022-01-27 06:54:20|52.77|49.97|52.91|50.11|52.91|50.11|52.77|49.97|0
1643266470000|2022-01-27 06:54:30|52.89|50.09|52.96|50.16|53.01|50.21|52.89|50.09|0
1643266480000|2022-01-27 06:54:40|52.99|50.19|52.96|50.16|52.99|50.19|52.89|50.09|0
1643266490000|2022-01-27 06:54:50|53.01|50.21|53.06|50.26|53.06|50.26|53.01|50.21|0
1643266500000|2022-01-27 06:55:00|53.08|50.28|53.21|50.41|53.21|50.41|53.08|50.28|0
1643266510000|2022-01-27 06:55:10|52.94|50.14|53.06|50.26|53.06|50.26|52.94|50.14|0
1643266520000|2022-01-27 06:55:20|53.31|50.51|53.16|50.36|53.31|50.51|53.13|50.33|0
1643266530000|2022-01-27 06:55:30|53.21|50.41|53.31|50.51|53.33|50.53|53.21|50.41|0
1643266540000|2022-01-27 06:55:40|53.26|50.46|53.38|50.58|53.5|50.7|53.26|50.46|0
1643266550000|2022-01-27 06:55:50|53.45|50.65|53.5|50.7|53.5|50.7|53.45|50.65|0
1643266560000|2022-01-27 06:56:00|53.45|50.65|53.5|50.7|53.5|50.7|53.45|50.65|0
1643266570000|2022-01-27 06:56:10|53.48|50.68|53.08|50.28|53.48|50.68|53.08|50.28|0
1643266580000|2022-01-27 06:56:20|52.98|50.18|53.03|50.23|53.08|50.28|52.98|50.18|0
1643266590000|2022-01-27 06:56:30|53.08|50.28|53.03|50.23|53.13|50.33|53.03|50.23|0
1643266600000|2022-01-27 06:56:40|53.06|50.26|53.08|50.28|53.13|50.33|53.06|50.26|0
1643266610000|2022-01-27 06:56:50|53.01|50.21|53.18|50.38|53.18|50.38|53.01|50.21|0
1643266620000|2022-01-27 06:57:00|53.06|50.26|53.13|50.33|53.13|50.33|53.06|50.26|0
1643266630000|2022-01-27 06:57:10|53.18|50.38|53.08|50.28|53.18|50.38|53.08|50.28|0
1643266640000|2022-01-27 06:57:20|53.03|50.23|53.08|50.28|53.08|50.28|53.03|50.23|0
1643266650000|2022-01-27 06:57:30|52.96|50.16|52.91|50.11|52.96|50.16|52.91|50.11|0
1643266660000|2022-01-27 06:57:40|52.96|50.16|52.96|50.16|53.01|50.21|52.96|50.16|0
1643266670000|2022-01-27 06:57:50|52.98|50.18|53.18|50.38|53.18|50.38|52.98|50.18|0
1643266680000|2022-01-27 06:58:00|53.21|50.41|53.26|50.46|53.31|50.51|53.21|50.41|0
1643266690000|2022-01-27 06:58:10|53.23|50.43|53.28|50.48|53.28|50.48|53.23|50.43|0
1643266700000|2022-01-27 06:58:20|53.26|50.46|53.33|50.53|53.33|50.53|53.26|50.46|0
1643266710000|2022-01-27 06:58:30|53.38|50.58|53.4|50.6|53.45|50.65|53.38|50.58|0
1643266720000|2022-01-27 06:58:40|53.33|50.53|53.33|50.53|53.33|50.53|53.33|50.53|0
1643266730000|2022-01-27 06:58:50|53.38|50.58|53.35|50.55|53.38|50.58|53.28|50.48|0
1643266740000|2022-01-27 06:59:00|53.33|50.53|53.23|50.43|53.33|50.53|53.16|50.36|0
1643266750000|2022-01-27 06:59:10|53.48|50.68|53.53|50.73|53.6|50.8|53.48|50.68|0
1643266760000|2022-01-27 06:59:20|53.75|50.95|53.72|50.92|53.8|51|53.72|50.92|0
1643266770000|2022-01-27 06:59:30|53.9|51.1|53.77|50.97|53.9|51.1|53.77|50.97|0
1643266780000|2022-01-27 06:59:40|53.65|50.85|53.53|50.73|53.65|50.85|53.53|50.73|0
1643266790000|2022-01-27 06:59:50|53.6|50.8|53.5|50.7|53.6|50.8|53.5|50.7|0
1643266800000|2022-01-27 07:00:00|53.6|50.8|53.75|50.95|53.75|50.95|53.6|50.8|0
1643266810000|2022-01-27 07:00:10|53.85|51.05|54.2|51.4|54.2|51.4|53.85|51.05|0
1643266820000|2022-01-27 07:00:20|54.15|51.35|54.22|51.42|54.22|51.42|54.12|51.32|0
1643266830000|2022-01-27 07:00:30|54.2|51.4|54.02|51.22|54.2|51.4|54.02|51.22|0
1643266840000|2022-01-27 07:00:40|53.8|51|53.8|51|53.8|51|53.72|50.92|0
1643266850000|2022-01-27 07:00:50|53.87|51.07|53.8|51|53.87|51.07|53.77|50.97|0
1643266860000|2022-01-27 07:01:00|53.85|51.05|54.1|51.3|54.17|51.37|53.85|51.05|0
1643266870000|2022-01-27 07:01:10|54.05|51.25|54.15|51.35|54.15|51.35|54.05|51.25|0
1643266880000|2022-01-27 07:01:20|54.35|51.55|54.27|51.47|54.35|51.55|54.25|51.45|0
1643266890000|2022-01-27 07:01:30|54.25|51.45|54.37|51.57|54.37|51.57|54.25|51.45|0
1643266900000|2022-01-27 07:01:40|54.4|51.6|54.2|51.4|54.4|51.6|54.2|51.4|0
1643266910000|2022-01-27 07:01:50|54.17|51.37|54.42|51.62|54.42|51.62|54.17|51.37|0
1643266920000|2022-01-27 07:02:00|54.5|51.7|54.72|51.92|54.72|51.92|54.5|51.7|0
1643266930000|2022-01-27 07:02:10|54.78|51.98|54.57|51.77|54.78|51.98|54.57|51.77|0
1643266940000|2022-01-27 07:02:20|54.47|51.67|54.37|51.57|54.52|51.72|54.37|51.57|0
1643266950000|2022-01-27 07:02:30|54.42|51.62|54.4|51.6|54.42|51.62|54.4|51.6|0
1643266960000|2022-01-27 07:02:40|54.37|51.57|54.37|51.57|54.4|51.6|54.37|51.57|0
1643266970000|2022-01-27 07:02:50|54.42|51.62|54.3|51.5|54.42|51.62|54.2|51.4|0
1643266980000|2022-01-27 07:03:00|54.47|51.67|54.2|51.4|54.47|51.67|54.17|51.37|0
1643266990000|2022-01-27 07:03:10|54.27|51.47|54.27|51.47|54.4|51.6|54.27|51.47|0
1643267000000|2022-01-27 07:03:20|54.2|51.4|54.25|51.45|54.25|51.45|54.2|51.4|0
1643267010000|2022-01-27 07:03:30|54.37|51.57|54.7|51.9|54.7|51.9|54.37|51.57|0
1643267020000|2022-01-27 07:03:40|54.72|51.92|54.9|52.1|54.9|52.1|54.72|51.92|0
1643267030000|2022-01-27 07:03:50|54.88|52.08|54.98|52.18|54.98|52.18|54.88|52.08|0
1643267040000|2022-01-27 07:04:00|54.93|52.13|55.03|52.23|55.08|52.28|54.93|52.13|0
1643267050000|2022-01-27 07:04:10|55|52.2|55.05|52.25|55.08|52.28|55|52.2|0
1643267060000|2022-01-27 07:04:20|55.03|52.23|55.05|52.25|55.15|52.35|55.03|52.23|0
1643267070000|2022-01-27 07:04:30|54.9|52.1|54.8|52|54.9|52.1|54.77|51.97|0
1643267080000|2022-01-27 07:04:40|54.88|52.08|54.82|52.02|54.88|52.08|54.82|52.02|0
1643267090000|2022-01-27 07:04:50|54.93|52.13|55.15|52.35|55.15|52.35|54.9|52.1|0
1643267100000|2022-01-27 07:05:00|55.31|52.51|55.28|52.48|55.31|52.51|55|52.2|0
1643267110000|2022-01-27 07:05:10|55.36|52.56|55.46|52.66|55.46|52.66|55.36|52.56|0
1643267120000|2022-01-27 07:05:20|55.28|52.48|55.41|52.61|55.48|52.68|55.28|52.48|0
1643267130000|2022-01-27 07:05:30|55.38|52.58|55.46|52.66|55.46|52.66|55.38|52.58|0
1643267140000|2022-01-27 07:05:40|55.56|52.76|55.56|52.76|55.61|52.81|55.53|52.73|0
1643267150000|2022-01-27 07:05:50|55.51|52.71|55.59|52.79|55.64|52.84|55.51|52.71|0
1643267160000|2022-01-27 07:06:00|55.61|52.81|55.82|53.02|55.87|53.07|55.61|52.81|0
1643267170000|2022-01-27 07:06:10|55.74|52.94|55.66|52.86|55.74|52.94|55.66|52.86|0
1643267180000|2022-01-27 07:06:20|55.53|52.73|55.41|52.61|55.53|52.73|55.41|52.61|0
1643267190000|2022-01-27 07:06:30|55.33|52.53|55.18|52.38|55.33|52.53|55.18|52.38|0
1643267200000|2022-01-27 07:06:40|55.28|52.48|54.9|52.1|55.28|52.48|54.9|52.1|0
1643267210000|2022-01-27 07:06:50|54.98|52.18|54.9|52.1|55|52.2|54.85|52.05|0
1643267220000|2022-01-27 07:07:00|54.92|52.12|55.03|52.23|55.13|52.33|54.92|52.12|0
1643267230000|2022-01-27 07:07:10|55|52.2|55.36|52.56|55.36|52.56|54.92|52.12|0
1643267240000|2022-01-27 07:07:20|55.33|52.53|55.38|52.58|55.38|52.58|55.33|52.53|0
1643267250000|2022-01-27 07:07:30|55.33|52.53|55.1|52.3|55.33|52.53|55.1|52.3|0
1643267260000|2022-01-27 07:07:40|55.2|52.4|55.18|52.38|55.2|52.4|55.18|52.38|0
1643267270000|2022-01-27 07:07:50|55.15|52.35|55.1|52.3|55.15|52.35|55.1|52.3|0
1643267280000|2022-01-27 07:08:00|55.13|52.33|55.1|52.3|55.23|52.43|55.1|52.3|0
1643267290000|2022-01-27 07:08:10|55.08|52.28|54.82|52.02|55.08|52.28|54.82|52.02|0
1643267300000|2022-01-27 07:08:20|54.8|52|54.97|52.17|55.1|52.3|54.8|52|0
1643267310000|2022-01-27 07:08:30|55.15|52.35|55.1|52.3|55.15|52.35|55.08|52.28|0
1643267320000|2022-01-27 07:08:40|55.13|52.33|55.03|52.23|55.13|52.33|54.95|52.15|0
1643267330000|2022-01-27 07:08:50|54.97|52.17|54.87|52.07|54.97|52.17|54.87|52.07|0
1643267340000|2022-01-27 07:09:00|54.67|51.87|54.85|52.05|54.97|52.17|54.67|51.87|0
1643267350000|2022-01-27 07:09:10|54.9|52.1|54.85|52.05|54.9|52.1|54.82|52.02|0
1643267360000|2022-01-27 07:09:20|54.82|52.02|54.72|51.92|54.82|52.02|54.72|51.92|0
1643267370000|2022-01-27 07:09:30|54.9|52.1|54.77|51.97|54.9|52.1|54.77|51.97|0
1643267380000|2022-01-27 07:09:40|54.85|52.05|54.67|51.87|54.85|52.05|54.67|51.87|0
1643267390000|2022-01-27 07:09:50|54.47|51.67|54.3|51.5|54.52|51.72|54.3|51.5|0
1643267400000|2022-01-27 07:10:00|54.42|51.62|54.45|51.65|54.5|51.7|54.42|51.62|0
1643267410000|2022-01-27 07:10:10|54.42|51.62|54.4|51.6|54.42|51.62|54.3|51.5|0
1643267420000|2022-01-27 07:10:20|54.42|51.62|54.37|51.57|54.42|51.62|54.27|51.47|0
1643267430000|2022-01-27 07:10:30|54.45|51.65|54.37|51.57|54.45|51.65|54.37|51.57|0
1643267440000|2022-01-27 07:10:40|54.27|51.47|54.37|51.57|54.42|51.62|54.27|51.47|0
1643267450000|2022-01-27 07:10:50|54.42|51.62|54.32|51.52|54.42|51.62|54.32|51.52|0
1643267460000|2022-01-27 07:11:00|54.55|51.75|54.65|51.85|54.7|51.9|54.55|51.75|0
1643267470000|2022-01-27 07:11:10|54.72|51.92|54.95|52.15|54.95|52.15|54.72|51.92|0
1643267480000|2022-01-27 07:11:20|55.1|52.3|55.36|52.56|55.36|52.56|55.1|52.3|0
1643267490000|2022-01-27 07:11:30|55.41|52.61|55.33|52.53|55.41|52.61|55.33|52.53|0
1643267500000|2022-01-27 07:11:40|55.23|52.43|55.3|52.5|55.3|52.5|55.18|52.38|0
1643267510000|2022-01-27 07:11:50|55.33|52.53|55.36|52.56|55.36|52.56|55.3|52.5|0
1643267520000|2022-01-27 07:12:00|55.25|52.45|55.33|52.53|55.33|52.53|55.25|52.45|0
1643267530000|2022-01-27 07:12:10|55.48|52.68|55.63|52.83|55.63|52.83|55.48|52.68|0
1643267540000|2022-01-27 07:12:20|56.04|53.24|55.99|53.19|56.09|53.29|55.99|53.19|0
1643267550000|2022-01-27 07:12:30|56.07|53.27|56.64|53.84|56.64|53.84|56.07|53.27|0
1643267560000|2022-01-27 07:12:40|56.69|53.89|56.74|53.94|56.74|53.94|56.61|53.81|0
1643267570000|2022-01-27 07:12:50|56.79|53.99|56.74|53.94|56.79|53.99|56.71|53.91|0
1643267580000|2022-01-27 07:13:00|56.79|53.99|56.64|53.84|56.79|53.99|56.64|53.84|0
1643267590000|2022-01-27 07:13:10|56.53|53.73|56.64|53.84|56.69|53.89|56.53|53.73|0
1643267600000|2022-01-27 07:13:20|56.66|53.86|57.05|54.25|57.05|54.25|56.66|53.86|0
1643267610000|2022-01-27 07:13:30|57.02|54.22|56.84|54.04|57.02|54.22|56.84|54.04|0
1643267620000|2022-01-27 07:13:40|56.76|53.96|56.58|53.78|56.76|53.96|56.58|53.78|0
1643267630000|2022-01-27 07:13:50|56.61|53.81|56.53|53.73|56.61|53.81|56.53|53.73|0
1643267640000|2022-01-27 07:14:00|56.48|53.68|56.22|53.42|56.48|53.68|56.22|53.42|0
1643267650000|2022-01-27 07:14:10|56.17|53.37|56.17|53.37|56.17|53.37|56.15|53.35|0
1643267660000|2022-01-27 07:14:20|56.02|53.22|55.97|53.17|56.02|53.22|55.97|53.17|0
1643267670000|2022-01-27 07:14:30|55.89|53.09|55.81|53.01|55.89|53.09|55.81|53.01|0
1643267680000|2022-01-27 07:14:40|55.84|53.04|56.02|53.22|56.02|53.22|55.84|53.04|0
1643267690000|2022-01-27 07:14:50|56.04|53.24|56.07|53.27|56.07|53.27|56.02|53.22|0
1643267700000|2022-01-27 07:15:00|56.02|53.22|56.51|53.71|56.51|53.71|56.02|53.22|0
1643267710000|2022-01-27 07:15:10|56.48|53.68|56.43|53.63|56.53|53.73|56.43|53.63|0
1643267720000|2022-01-27 07:15:20|56.45|53.65|56.79|53.99|56.79|53.99|56.45|53.65|0
1643267730000|2022-01-27 07:15:30|56.84|54.04|56.87|54.07|56.95|54.15|56.84|54.04|0
1643267740000|2022-01-27 07:15:40|56.89|54.09|56.95|54.15|56.95|54.15|56.89|54.09|0
1643267750000|2022-01-27 07:15:50|57.15|54.35|57.21|54.41|57.26|54.46|57.15|54.35|0
1643267760000|2022-01-27 07:16:00|57.23|54.43|57.18|54.38|57.26|54.46|57.18|54.38|0
1643267770000|2022-01-27 07:16:10|57.21|54.41|57.1|54.3|57.21|54.41|57.1|54.3|0
1643267780000|2022-01-27 07:16:20|56.84|54.04|56.97|54.17|56.97|54.17|56.84|54.04|0
1643267790000|2022-01-27 07:16:30|57|54.2|57|54.2|57.1|54.3|57|54.2|0
1643267800000|2022-01-27 07:16:40|57.05|54.25|56.79|53.99|57.05|54.25|56.79|53.99|0
1643267810000|2022-01-27 07:16:50|56.84|54.04|56.84|54.04|56.95|54.15|56.84|54.04|0
1643267820000|2022-01-27 07:17:00|56.74|53.94|56.69|53.89|56.74|53.94|56.64|53.84|0
1643267830000|2022-01-27 07:17:10|56.74|53.94|56.76|53.96|56.76|53.96|56.69|53.89|0
1643267840000|2022-01-27 07:17:20|56.84|54.04|56.92|54.12|56.92|54.12|56.84|54.04|0
1643267850000|2022-01-27 07:17:30|57.07|54.27|57.31|54.51|57.31|54.51|57.07|54.27|0
1643267860000|2022-01-27 07:17:40|57.26|54.46|56.92|54.12|57.26|54.46|56.92|54.12|0
1643267870000|2022-01-27 07:17:50|56.89|54.09|56.66|53.86|56.97|54.17|56.66|53.86|0
1643267880000|2022-01-27 07:18:00|56.45|53.65|56.74|53.94|56.74|53.94|56.45|53.65|0
1643267890000|2022-01-27 07:18:10|56.84|54.04|56.74|53.94|56.87|54.07|56.74|53.94|0
1643267900000|2022-01-27 07:18:20|56.76|53.96|56.71|53.91|56.76|53.96|56.69|53.89|0
1643267910000|2022-01-27 07:18:30|56.69|53.89|56.63|53.83|56.69|53.89|56.63|53.83|0
1643267920000|2022-01-27 07:18:40|56.53|53.73|56.58|53.78|56.58|53.78|56.53|53.73|0
1643267930000|2022-01-27 07:18:50|56.53|53.73|56.56|53.76|56.56|53.76|56.5|53.7|0
1643267940000|2022-01-27 07:19:00|56.48|53.68|56.48|53.68|56.53|53.73|56.43|53.63|0
1643267950000|2022-01-27 07:19:10|56.53|53.73|56.71|53.91|56.71|53.91|56.53|53.73|0
1643267960000|2022-01-27 07:19:20|56.79|53.99|56.89|54.09|56.89|54.09|56.76|53.96|0
1643267970000|2022-01-27 07:19:30|56.92|54.12|57.05|54.25|57.05|54.25|56.92|54.12|0
1643267980000|2022-01-27 07:19:40|57.1|54.3|57.1|54.3|57.15|54.35|57.1|54.3|0
1643267990000|2022-01-27 07:19:50|56.97|54.17|56.92|54.12|56.97|54.17|56.92|54.12|0
1643268000000|2022-01-27 07:20:00|57|54.2|56.92|54.12|57|54.2|56.89|54.09|0
1643268010000|2022-01-27 07:20:10|57.05|54.25|57.02|54.22|57.07|54.27|57.02|54.22|0
1643268020000|2022-01-27 07:20:20|57.07|54.27|57.39|54.59|57.39|54.59|57.07|54.27|0
1643268030000|2022-01-27 07:20:30|57.41|54.61|57.36|54.56|57.41|54.61|57.33|54.53|0
1643268040000|2022-01-27 07:20:40|57.28|54.48|57.28|54.48|57.41|54.61|57.28|54.48|0
1643268050000|2022-01-27 07:20:50|57.31|54.51|57.31|54.51|57.31|54.51|57.31|54.51|0
1643268060000|2022-01-27 07:21:00|57.36|54.56|57.05|54.25|57.36|54.56|56.94|54.14|0
1643268070000|2022-01-27 07:21:10|57|54.2|57.23|54.43|57.23|54.43|57|54.2|0
1643268080000|2022-01-27 07:21:20|57.2|54.4|57.13|54.33|57.2|54.4|57.13|54.33|0
1643268090000|2022-01-27 07:21:30|57.07|54.27|56.89|54.09|57.07|54.27|56.81|54.01|0
1643268100000|2022-01-27 07:21:40|56.84|54.04|57.1|54.3|57.1|54.3|56.84|54.04|0
1643268110000|2022-01-27 07:21:50|57.05|54.25|57.15|54.35|57.15|54.35|57.05|54.25|0
1643268120000|2022-01-27 07:22:00|57.41|54.61|57.18|54.38|57.41|54.61|57.18|54.38|0
1643268130000|2022-01-27 07:22:10|57.15|54.35|57.2|54.4|57.26|54.46|57.15|54.35|0
1643268140000|2022-01-27 07:22:20|57.23|54.43|57.31|54.51|57.36|54.56|57.23|54.43|0
1643268150000|2022-01-27 07:22:30|57.33|54.53|57.33|54.53|57.33|54.53|57.26|54.46|0
1643268160000|2022-01-27 07:22:40|57.44|54.64|57.47|54.67|57.47|54.67|57.41|54.61|0
1643268170000|2022-01-27 07:22:50|57.39|54.59|57.23|54.43|57.39|54.59|57.23|54.43|0
1643268180000|2022-01-27 07:23:00|57.2|54.4|57|54.2|57.2|54.4|56.89|54.09|0
1643268190000|2022-01-27 07:23:10|56.89|54.09|56.92|54.12|56.92|54.12|56.84|54.04|0
1643268200000|2022-01-27 07:23:20|56.94|54.14|56.76|53.96|56.94|54.14|56.76|53.96|0
1643268210000|2022-01-27 07:23:30|56.89|54.09|56.66|53.86|56.89|54.09|56.66|53.86|0
1643268220000|2022-01-27 07:23:40|56.84|54.04|56.84|54.04|56.84|54.04|56.79|53.99|0
1643268230000|2022-01-27 07:23:50|56.81|54.01|56.79|53.99|56.81|54.01|56.79|53.99|0
1643268240000|2022-01-27 07:24:00|56.71|53.91|56.58|53.78|56.71|53.91|56.58|53.78|0
1643268250000|2022-01-27 07:24:10|56.63|53.83|56.53|53.73|56.71|53.91|56.53|53.73|0
1643268260000|2022-01-27 07:24:20|56.55|53.75|56.43|53.63|56.63|53.83|56.43|53.63|0
1643268270000|2022-01-27 07:24:30|56.48|53.68|56.71|53.91|56.71|53.91|56.48|53.68|0
1643268280000|2022-01-27 07:24:40|56.63|53.83|56.63|53.83|56.63|53.83|56.55|53.75|0
1643268290000|2022-01-27 07:24:50|56.68|53.88|56.45|53.65|56.68|53.88|56.45|53.65|0
1643268300000|2022-01-27 07:25:00|56.43|53.63|56.37|53.57|56.45|53.65|56.37|53.57|0
1643268310000|2022-01-27 07:25:10|56.27|53.47|56.17|53.37|56.27|53.47|56.17|53.37|0
1643268320000|2022-01-27 07:25:20|56.12|53.32|56.3|53.5|56.3|53.5|56.12|53.32|0
1643268330000|2022-01-27 07:25:30|56.45|53.65|56.63|53.83|56.74|53.94|56.45|53.65|0
1643268340000|2022-01-27 07:25:40|56.66|53.86|56.66|53.86|56.66|53.86|56.61|53.81|0
1643268350000|2022-01-27 07:25:50|56.58|53.78|56.84|54.04|56.84|54.04|56.58|53.78|0
1643268360000|2022-01-27 07:26:00|56.89|54.09|56.99|54.19|57.02|54.22|56.89|54.09|0
1643268370000|2022-01-27 07:26:10|56.97|54.17|57.23|54.43|57.23|54.43|56.94|54.14|0
1643268380000|2022-01-27 07:26:20|57.31|54.51|57.36|54.56|57.41|54.61|57.31|54.51|0
1643268390000|2022-01-27 07:26:30|57.41|54.61|57.46|54.66|57.46|54.66|57.41|54.61|0
1643268400000|2022-01-27 07:26:40|57.36|54.56|57.46|54.66|57.46|54.66|57.31|54.51|0
1643268410000|2022-01-27 07:26:50|57.52|54.72|57.41|54.61|57.67|54.87|57.41|54.61|0
1643268420000|2022-01-27 07:27:00|57.36|54.56|57.28|54.48|57.36|54.56|57.25|54.45|0
1643268430000|2022-01-27 07:27:10|57.25|54.45|57.31|54.51|57.36|54.56|57.25|54.45|0
1643268440000|2022-01-27 07:27:20|57.28|54.48|57.2|54.4|57.31|54.51|57.15|54.35|0
1643268450000|2022-01-27 07:27:30|57.12|54.32|57.31|54.51|57.38|54.58|57.12|54.32|0
1643268460000|2022-01-27 07:27:40|57.36|54.56|57.33|54.53|57.36|54.56|57.31|54.51|0
1643268470000|2022-01-27 07:27:50|57.31|54.51|57.31|54.51|57.31|54.51|57.31|54.51|0
1643268480000|2022-01-27 07:28:00|57.18|54.38|57.05|54.25|57.18|54.38|57.05|54.25|0
1643268490000|2022-01-27 07:28:10|56.99|54.19|57.1|54.3|57.1|54.3|56.99|54.19|0
1643268500000|2022-01-27 07:28:20|56.99|54.19|57.25|54.45|57.25|54.45|56.99|54.19|0
1643268510000|2022-01-27 07:28:30|57.31|54.51|57.44|54.64|57.44|54.64|57.31|54.51|0
1643268520000|2022-01-27 07:28:40|57.57|54.77|57.57|54.77|57.57|54.77|57.41|54.61|0
1643268530000|2022-01-27 07:28:50|57.49|54.69|57.25|54.45|57.57|54.77|57.25|54.45|0
1643268540000|2022-01-27 07:29:00|57.33|54.53|57.25|54.45|57.33|54.53|57.25|54.45|0
1643268550000|2022-01-27 07:29:10|57.28|54.48|57.12|54.32|57.31|54.51|57.12|54.32|0
1643268560000|2022-01-27 07:29:20|57.2|54.4|57.2|54.4|57.2|54.4|57.1|54.3|0
1643268570000|2022-01-27 07:29:30|57.15|54.35|57.1|54.3|57.15|54.35|56.94|54.14|0
1643268580000|2022-01-27 07:29:40|57.02|54.22|56.99|54.19|57.05|54.25|56.99|54.19|0
1643268590000|2022-01-27 07:29:50|57.1|54.3|56.94|54.14|57.1|54.3|56.94|54.14|0
1643268600000|2022-01-27 07:30:00|56.89|54.09|56.58|53.78|56.89|54.09|56.53|53.73|0
1643268610000|2022-01-27 07:30:10|56.63|53.83|56.79|53.99|56.84|54.04|56.55|53.75|0
1643268620000|2022-01-27 07:30:20|56.71|53.91|56.73|53.93|56.73|53.93|56.63|53.83|0
1643268630000|2022-01-27 07:30:30|56.79|53.99|57.1|54.3|57.1|54.3|56.79|53.99|0
1643268640000|2022-01-27 07:30:40|57.15|54.35|57.15|54.35|57.15|54.35|57.15|54.35|0
1643268650000|2022-01-27 07:30:50|57.36|54.56|57.31|54.51|57.36|54.56|57.2|54.4|0
1643268660000|2022-01-27 07:31:00|57.41|54.61|57.67|54.87|57.67|54.87|57.41|54.61|0
1643268670000|2022-01-27 07:31:10|57.83|55.03|57.64|54.84|57.83|55.03|57.64|54.84|0
1643268680000|2022-01-27 07:31:20|57.57|54.77|57.41|54.61|57.57|54.77|57.41|54.61|0
1643268690000|2022-01-27 07:31:30|57.59|54.79|57.57|54.77|57.59|54.79|57.57|54.77|0
1643268700000|2022-01-27 07:31:40|57.33|54.53|57.51|54.71|57.57|54.77|57.33|54.53|0
1643268710000|2022-01-27 07:31:50|57.46|54.66|57.43|54.63|57.46|54.66|57.36|54.56|0
1643268720000|2022-01-27 07:32:00|57.46|54.66|57.72|54.92|57.72|54.92|57.46|54.66|0
1643268730000|2022-01-27 07:32:10|57.75|54.95|57.8|55|57.93|55.13|57.75|54.95|0
1643268740000|2022-01-27 07:32:20|57.93|55.13|57.8|55|57.93|55.13|57.8|55|0
1643268750000|2022-01-27 07:32:30|57.88|55.08|57.93|55.13|57.93|55.13|57.83|55.03|0
1643268760000|2022-01-27 07:32:40|57.91|55.11|57.67|54.87|57.91|55.11|57.67|54.87|0
1643268770000|2022-01-27 07:32:50|57.62|54.82|57.51|54.71|57.62|54.82|57.51|54.71|0
1643268780000|2022-01-27 07:33:00|57.64|54.84|57.57|54.77|57.72|54.92|57.57|54.77|0
1643268790000|2022-01-27 07:33:10|57.7|54.9|57.83|55.03|57.88|55.08|57.67|54.87|0
1643268800000|2022-01-27 07:33:20|57.88|55.08|58.01|55.21|58.01|55.21|57.78|54.98|0
1643268810000|2022-01-27 07:33:30|57.93|55.13|57.96|55.16|57.99|55.19|57.88|55.08|0
1643268820000|2022-01-27 07:33:40|57.88|55.08|57.93|55.13|57.99|55.19|57.88|55.08|0
1643268830000|2022-01-27 07:33:50|57.99|55.19|57.93|55.13|57.99|55.19|57.93|55.13|0
1643268840000|2022-01-27 07:34:00|57.99|55.19|57.99|55.19|58.04|55.24|57.99|55.19|0
1643268850000|2022-01-27 07:34:10|58.06|55.26|58.04|55.24|58.14|55.34|58.04|55.24|0
1643268860000|2022-01-27 07:34:20|58.09|55.29|58.14|55.34|58.2|55.4|58.09|55.29|0
1643268870000|2022-01-27 07:34:30|58.09|55.29|57.72|54.92|58.09|55.29|57.72|54.92|0
1643268880000|2022-01-27 07:34:40|57.57|54.77|57.57|54.77|57.59|54.79|57.57|54.77|0
1643268890000|2022-01-27 07:34:50|57.54|54.74|57.15|54.35|57.54|54.74|57.15|54.35|0
1643268900000|2022-01-27 07:35:00|57.1|54.3|57.04|54.24|57.1|54.3|57.04|54.24|0
1643268910000|2022-01-27 07:35:10|56.99|54.19|57.36|54.56|57.41|54.61|56.99|54.19|0
1643268920000|2022-01-27 07:35:20|57.46|54.66|57.46|54.66|57.46|54.66|57.41|54.61|0
1643268930000|2022-01-27 07:35:30|57.51|54.71|57.46|54.66|57.57|54.77|57.46|54.66|0
1643268940000|2022-01-27 07:35:40|57.59|54.79|57.57|54.77|57.8|55|57.57|54.77|0
1643268950000|2022-01-27 07:35:50|57.51|54.71|57.59|54.79|57.67|54.87|57.51|54.71|0
1643268960000|2022-01-27 07:36:00|57.54|54.74|57.38|54.58|57.54|54.74|57.38|54.58|0
1643268970000|2022-01-27 07:36:10|57.41|54.61|57.43|54.63|57.49|54.69|57.41|54.61|0
1643268980000|2022-01-27 07:36:20|57.41|54.61|57.36|54.56|57.51|54.71|57.3|54.5|0
1643268990000|2022-01-27 07:36:30|57.38|54.58|57.51|54.71|57.51|54.71|57.36|54.56|0
1643269000000|2022-01-27 07:36:40|57.56|54.76|57.62|54.82|57.62|54.82|57.56|54.76|0
1643269010000|2022-01-27 07:36:50|57.56|54.76|57.62|54.82|57.62|54.82|57.56|54.76|0
1643269020000|2022-01-27 07:37:00|57.8|55|57.9|55.1|57.9|55.1|57.77|54.97|0
1643269030000|2022-01-27 07:37:10|57.88|55.08|57.88|55.08|57.98|55.18|57.88|55.08|0
1643269040000|2022-01-27 07:37:20|57.93|55.13|57.88|55.08|57.98|55.18|57.8|55|0
1643269050000|2022-01-27 07:37:30|57.93|55.13|57.72|54.92|57.93|55.13|57.72|54.92|0
1643269060000|2022-01-27 07:37:40|57.56|54.76|57.49|54.69|57.62|54.82|57.49|54.69|0
1643269070000|2022-01-27 07:37:50|57.54|54.74|57.46|54.66|57.54|54.74|57.46|54.66|0
1643269080000|2022-01-27 07:38:00|57.56|54.76|57.56|54.76|57.56|54.76|57.51|54.71|0
1643269090000|2022-01-27 07:38:10|57.46|54.66|57.46|54.66|57.51|54.71|57.46|54.66|0
1643269100000|2022-01-27 07:38:20|57.54|54.74|57.69|54.89|57.72|54.92|57.54|54.74|0
1643269110000|2022-01-27 07:38:30|57.67|54.87|57.77|54.97|57.77|54.97|57.67|54.87|0
1643269120000|2022-01-27 07:38:40|57.83|55.03|57.67|54.87|57.83|55.03|57.67|54.87|0
1643269130000|2022-01-27 07:38:50|57.72|54.92|57.51|54.71|57.72|54.92|57.51|54.71|0
1643269140000|2022-01-27 07:39:00|57.59|54.79|57.67|54.87|57.67|54.87|57.59|54.79|0
1643269150000|2022-01-27 07:39:10|57.56|54.76|57.67|54.87|57.67|54.87|57.56|54.76|0
1643269160000|2022-01-27 07:39:20|57.62|54.82|57.46|54.66|57.62|54.82|57.46|54.66|0
1643269170000|2022-01-27 07:39:30|57.56|54.76|57.56|54.76|57.62|54.82|57.51|54.71|0
1643269180000|2022-01-27 07:39:40|57.51|54.71|57.51|54.71|57.51|54.71|57.46|54.66|0
1643269190000|2022-01-27 07:39:50|57.56|54.76|57.54|54.74|57.67|54.87|57.54|54.74|0
1643269200000|2022-01-27 07:40:00|57.69|54.89|57.64|54.84|57.69|54.89|57.56|54.76|0
1643269210000|2022-01-27 07:40:10|57.77|54.97|57.85|55.05|57.93|55.13|57.77|54.97|0
1643269220000|2022-01-27 07:40:20|57.72|54.92|57.67|54.87|57.83|55.03|57.67|54.87|0
1643269230000|2022-01-27 07:40:30|57.83|55.03|57.64|54.84|57.83|55.03|57.64|54.84|0
1643269240000|2022-01-27 07:40:40|57.72|54.92|57.67|54.87|57.77|54.97|57.67|54.87|0
1643269250000|2022-01-27 07:40:50|57.64|54.84|57.77|54.97|57.77|54.97|57.64|54.84|0
1643269260000|2022-01-27 07:41:00|57.8|55|57.98|55.18|57.98|55.18|57.8|55|0
1643269270000|2022-01-27 07:41:10|57.93|55.13|57.98|55.18|57.98|55.18|57.93|55.13|0
1643269280000|2022-01-27 07:41:20|57.93|55.13|58.01|55.21|58.04|55.24|57.93|55.13|0
1643269290000|2022-01-27 07:41:30|58.04|55.24|58.04|55.24|58.09|55.29|58.04|55.24|0
1643269300000|2022-01-27 07:41:40|58.09|55.29|57.83|55.03|58.09|55.29|57.83|55.03|0
1643269310000|2022-01-27 07:41:50|58.25|55.45|58.3|55.5|58.35|55.55|58.25|55.45|0
1643269320000|2022-01-27 07:42:00|58.41|55.61|58.3|55.5|58.41|55.61|58.25|55.45|0
1643269330000|2022-01-27 07:42:10|58.35|55.55|58.51|55.71|58.51|55.71|58.3|55.5|0
1643269340000|2022-01-27 07:42:20|58.43|55.63|58.41|55.61|58.46|55.66|58.41|55.61|0
1643269350000|2022-01-27 07:42:30|58.35|55.55|58.56|55.76|58.56|55.76|58.35|55.55|0
1643269360000|2022-01-27 07:42:40|58.62|55.82|58.54|55.74|58.62|55.82|58.51|55.71|0
1643269370000|2022-01-27 07:42:50|58.56|55.76|58.62|55.82|58.62|55.82|58.56|55.76|0
1643269380000|2022-01-27 07:43:00|58.56|55.76|58.56|55.76|58.56|55.76|58.56|55.76|0
1643269390000|2022-01-27 07:43:10|58.46|55.66|58.22|55.42|58.46|55.66|58.22|55.42|0
1643269400000|2022-01-27 07:43:20|58.27|55.47|58.4|55.6|58.4|55.6|58.25|55.45|0
1643269410000|2022-01-27 07:43:30|58.35|55.55|58.14|55.34|58.35|55.55|58.14|55.34|0
1643269420000|2022-01-27 07:43:40|58.19|55.39|58.25|55.45|58.32|55.52|58.19|55.39|0
1643269430000|2022-01-27 07:43:50|58.19|55.39|58.25|55.45|58.25|55.45|58.14|55.34|0
1643269440000|2022-01-27 07:44:00|58.32|55.52|58.32|55.52|58.35|55.55|58.32|55.52|0
1643269450000|2022-01-27 07:44:10|58.3|55.5|58.38|55.58|58.38|55.58|58.25|55.45|0
1643269460000|2022-01-27 07:44:20|58.35|55.55|58.4|55.6|58.48|55.68|58.35|55.55|0
1643269470000|2022-01-27 07:44:30|58.46|55.66|58.62|55.82|58.62|55.82|58.35|55.55|0
1643269480000|2022-01-27 07:44:40|58.51|55.71|58.67|55.87|58.67|55.87|58.51|55.71|0
1643269490000|2022-01-27 07:44:50|58.75|55.95|58.64|55.84|58.75|55.95|58.62|55.82|0
1643269500000|2022-01-27 07:45:00|58.72|55.92|58.83|56.03|58.88|56.08|58.67|55.87|0
1643269510000|2022-01-27 07:45:10|58.88|56.08|58.94|56.14|58.94|56.14|58.88|56.08|0
1643269520000|2022-01-27 07:45:20|58.88|56.08|58.72|55.92|58.88|56.08|58.72|55.92|0
1643269530000|2022-01-27 07:45:30|58.78|55.98|58.56|55.76|58.78|55.98|58.56|55.76|0
1643269540000|2022-01-27 07:45:40|58.51|55.71|58.46|55.66|58.56|55.76|58.46|55.66|0
1643269550000|2022-01-27 07:45:50|58.38|55.58|58.35|55.55|58.38|55.58|58.35|55.55|0
1643269560000|2022-01-27 07:46:00|58.4|55.6|58.25|55.45|58.4|55.6|58.25|55.45|0
1643269570000|2022-01-27 07:46:10|58.14|55.34|58.09|55.29|58.14|55.34|58.09|55.29|0
1643269580000|2022-01-27 07:46:20|58.06|55.26|57.88|55.08|58.06|55.26|57.88|55.08|0
1643269590000|2022-01-27 07:46:30|57.82|55.02|57.67|54.87|57.82|55.02|57.67|54.87|0
1643269600000|2022-01-27 07:46:40|57.56|54.76|57.35|54.55|57.56|54.76|57.35|54.55|0
1643269610000|2022-01-27 07:46:50|57.3|54.5|57.27|54.47|57.3|54.5|57.27|54.47|0
1643269620000|2022-01-27 07:47:00|57.2|54.4|57.17|54.37|57.2|54.4|57.17|54.37|0
1643269630000|2022-01-27 07:47:10|57.22|54.42|57.2|54.4|57.27|54.47|57.2|54.4|0
1643269640000|2022-01-27 07:47:20|57.14|54.34|57.14|54.34|57.2|54.4|57.14|54.34|0
1643269650000|2022-01-27 07:47:30|57.3|54.5|57.35|54.55|57.35|54.55|57.3|54.5|0
1643269660000|2022-01-27 07:47:40|57.4|54.6|57.43|54.63|57.46|54.66|57.4|54.6|0
1643269670000|2022-01-27 07:47:50|57.4|54.6|54.97|52.17|57.4|54.6|54.97|52.17|0
1643269680000|2022-01-27 07:48:00|55|52.2|57.49|54.69|57.49|54.69|55|52.2|0
1643269690000|2022-01-27 07:48:10|59.11|56.31|59.09|56.29|59.19|56.39|59.03|56.23|0
1643269700000|2022-01-27 07:48:20|59.19|56.39|60.05|57.25|60.05|57.25|59.19|56.39|0
1643269710000|2022-01-27 07:48:30|60.07|57.27|58.47|55.67|60.07|57.27|58.47|55.67|0
1643269720000|2022-01-27 07:48:40|58.52|55.72|58.52|55.72|58.52|55.72|58.52|55.72|0
1643269730000|2022-01-27 07:48:50|58.55|55.75|58.68|55.88|58.68|55.88|58.55|55.75|0
1643269740000|2022-01-27 07:49:00|58.63|55.83|58.58|55.78|58.68|55.88|58.58|55.78|0
1643269750000|2022-01-27 07:49:10|58.68|55.88|58.49|55.69|58.71|55.91|58.49|55.69|0
1643269760000|2022-01-27 07:49:20|57.46|54.66|57.99|55.19|57.99|55.19|57.41|54.61|0
1643269770000|2022-01-27 07:49:30|58.79|55.99|58.79|55.99|58.79|55.99|58.74|55.94|0
1643269780000|2022-01-27 07:49:40|58.84|56.04|57.87|55.07|58.84|56.04|57.87|55.07|0
1643269790000|2022-01-27 07:49:50|58.08|55.28|57.54|54.74|58.08|55.28|57.54|54.74|0
1643269800000|2022-01-27 07:50:00|57.05|54.25|57.1|54.3|57.21|54.41|57.05|54.25|0
1643269810000|2022-01-27 07:50:10|57.16|54.36|57.16|54.36|57.26|54.46|57.16|54.36|0
1643269820000|2022-01-27 07:50:20|57.1|54.3|57.1|54.3|57.1|54.3|57.08|54.28|0
1643269830000|2022-01-27 07:50:30|57.15|54.35|57.08|54.28|57.15|54.35|57.08|54.28|0
1643269840000|2022-01-27 07:50:40|57.05|54.25|56.95|54.15|57.05|54.25|56.92|54.12|0
1643269850000|2022-01-27 07:50:50|56.89|54.09|56.95|54.15|56.95|54.15|56.89|54.09|0
1643269860000|2022-01-27 07:51:00|57|54.2|56.95|54.15|57|54.2|56.92|54.12|0
1643269870000|2022-01-27 07:51:10|57|54.2|57.1|54.3|57.1|54.3|57|54.2|0
1643269880000|2022-01-27 07:51:20|57.15|54.35|57.36|54.56|57.36|54.56|57.15|54.35|0
1643269890000|2022-01-27 07:51:30|57.21|54.41|57.23|54.43|57.23|54.43|57.21|54.41|0
1643269900000|2022-01-27 07:51:40|57.36|54.56|57.31|54.51|57.36|54.56|57.31|54.51|0
1643269910000|2022-01-27 07:51:50|57.23|54.43|57.26|54.46|57.36|54.56|57.23|54.43|0
1643269920000|2022-01-27 07:52:00|57.28|54.48|57.42|54.62|57.42|54.62|57.26|54.46|0
1643269930000|2022-01-27 07:52:10|57.47|54.67|57.57|54.77|57.6|54.8|57.47|54.67|0
1643269940000|2022-01-27 07:52:20|57.52|54.72|57.65|54.85|57.65|54.85|57.52|54.72|0
1643269950000|2022-01-27 07:52:30|57.68|54.88|57.57|54.77|57.68|54.88|57.55|54.75|0
1643269960000|2022-01-27 07:52:40|57.47|54.67|57.52|54.72|57.52|54.72|57.42|54.62|0
1643269970000|2022-01-27 07:52:50|57.55|54.75|57.52|54.72|57.57|54.77|57.52|54.72|0
1643269980000|2022-01-27 07:53:00|57.55|54.75|57.68|54.88|57.68|54.88|57.55|54.75|0
1643269990000|2022-01-27 07:53:10|57.7|54.9|57.76|54.96|57.78|54.98|57.68|54.88|0
1643270000000|2022-01-27 07:53:20|57.94|55.14|58.05|55.25|58.05|55.25|57.89|55.09|0
1643270010000|2022-01-27 07:53:30|57.94|55.14|57.89|55.09|58.05|55.25|57.89|55.09|0
1643270020000|2022-01-27 07:53:40|57.84|55.04|57.94|55.14|57.94|55.14|57.84|55.04|0
1643270030000|2022-01-27 07:53:50|57.99|55.19|57.94|55.14|58.05|55.25|57.94|55.14|0
1643270040000|2022-01-27 07:54:00|58.05|55.25|58.05|55.25|58.05|55.25|57.97|55.17|0
1643270050000|2022-01-27 07:54:10|57.99|55.19|57.99|55.19|58.05|55.25|57.99|55.19|0
1643270060000|2022-01-27 07:54:20|58.02|55.22|57.84|55.04|58.1|55.3|57.84|55.04|0
1643270070000|2022-01-27 07:54:30|57.89|55.09|57.86|55.06|57.89|55.09|57.84|55.04|0
1643270080000|2022-01-27 07:54:40|57.89|55.09|57.89|55.09|57.89|55.09|57.86|55.06|0
1643270090000|2022-01-27 07:54:50|58.07|55.27|57.99|55.19|58.07|55.27|57.99|55.19|0
1643270100000|2022-01-27 07:55:00|58.07|55.27|58.15|55.35|58.15|55.35|58.07|55.27|0
1643270110000|2022-01-27 07:55:10|58.13|55.33|58.02|55.22|58.13|55.33|58.02|55.22|0
1643270120000|2022-01-27 07:55:20|58.07|55.27|58.02|55.22|58.07|55.27|57.91|55.11|0
1643270130000|2022-01-27 07:55:30|58.05|55.25|57.94|55.14|58.05|55.25|57.91|55.11|0
1643270140000|2022-01-27 07:55:40|57.84|55.04|57.78|54.98|57.86|55.06|57.78|54.98|0
1643270150000|2022-01-27 07:55:50|57.84|55.04|57.84|55.04|57.89|55.09|57.84|55.04|0
1643270160000|2022-01-27 07:56:00|57.81|55.01|58.02|55.22|58.02|55.22|57.81|55.01|0
1643270170000|2022-01-27 07:56:10|57.99|55.19|57.97|55.17|57.99|55.19|57.89|55.09|0
1643270180000|2022-01-27 07:56:20|58.1|55.3|57.89|55.09|58.1|55.3|57.89|55.09|0
1643270190000|2022-01-27 07:56:30|57.86|55.06|57.94|55.14|57.97|55.17|57.84|55.04|0
1643270200000|2022-01-27 07:56:40|57.89|55.09|57.99|55.19|57.99|55.19|57.84|55.04|0
1643270210000|2022-01-27 07:56:50|57.94|55.14|57.97|55.17|57.99|55.19|57.94|55.14|0
1643270220000|2022-01-27 07:57:00|57.84|55.04|57.83|55.03|57.91|55.11|57.73|54.93|0
1643270230000|2022-01-27 07:57:10|57.75|54.95|57.62|54.82|57.75|54.95|57.62|54.82|0
1643270240000|2022-01-27 07:57:20|57.49|54.69|57.41|54.61|57.49|54.69|57.41|54.61|0
1643270250000|2022-01-27 07:57:30|57.36|54.56|57.15|54.35|57.36|54.56|57.15|54.35|0
1643270260000|2022-01-27 07:57:40|57.1|54.3|56.97|54.17|57.1|54.3|56.97|54.17|0
1643270270000|2022-01-27 07:57:50|56.94|54.14|56.81|54.01|56.94|54.14|56.81|54.01|0
1643270280000|2022-01-27 07:58:00|56.76|53.96|56.86|54.06|56.89|54.09|56.76|53.96|0
1643270290000|2022-01-27 07:58:10|56.84|54.04|56.76|53.96|56.84|54.04|56.76|53.96|0
1643270300000|2022-01-27 07:58:20|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1643270310000|2022-01-27 07:58:30|56.89|54.09|56.79|53.99|56.89|54.09|56.79|53.99|0
1643270320000|2022-01-27 07:58:40|56.74|53.94|56.48|53.68|56.74|53.94|56.48|53.68|0
1643270330000|2022-01-27 07:58:50|56.63|53.83|56.6|53.8|56.63|53.83|56.6|53.8|0
1643270340000|2022-01-27 07:59:00|56.63|53.83|56.63|53.83|56.68|53.88|56.6|53.8|0
1643270350000|2022-01-27 07:59:10|56.53|53.73|56.22|53.42|56.53|53.73|56.22|53.42|0
1643270360000|2022-01-27 07:59:20|56.17|53.37|55.98|53.18|56.17|53.37|55.96|53.16|0
1643270370000|2022-01-27 07:59:30|56.01|53.21|56.06|53.26|56.06|53.26|55.96|53.16|0
1643270380000|2022-01-27 07:59:40|56.22|53.42|56.24|53.44|56.24|53.44|56.11|53.31|0
1643270390000|2022-01-27 07:59:50|56.11|53.31|56.17|53.37|56.19|53.39|56.11|53.31|0
1643270400000|2022-01-27 08:00:00|56.32|53.52|56.58|53.78|56.58|53.78|56.32|53.52|0
1643270410000|2022-01-27 08:00:10|56.53|53.73|56.58|53.78|56.58|53.78|56.37|53.57|0
1643270420000|2022-01-27 08:00:20|56.48|53.68|56.73|53.93|56.73|53.93|56.48|53.68|0
1643270430000|2022-01-27 08:00:30|56.63|53.83|56.19|53.39|56.63|53.83|56.19|53.39|0
1643270440000|2022-01-27 08:00:40|56.4|53.6|56.66|53.86|56.66|53.86|56.4|53.6|0
1643270450000|2022-01-27 08:00:50|56.73|53.93|56.53|53.73|56.73|53.93|56.53|53.73|0
1643270460000|2022-01-27 08:01:00|56.5|53.7|57.1|54.3|57.1|54.3|56.5|53.7|0
1643270470000|2022-01-27 08:01:10|56.99|54.19|56.79|53.99|56.99|54.19|56.79|53.99|0
1643270480000|2022-01-27 08:01:20|56.81|54.01|56.99|54.19|57.05|54.25|56.81|54.01|0
1643270490000|2022-01-27 08:01:30|57.1|54.3|57.15|54.35|57.15|54.35|56.89|54.09|0
1643270500000|2022-01-27 08:01:40|57.12|54.32|57.2|54.4|57.36|54.56|57.12|54.32|0
1643270510000|2022-01-27 08:01:50|57.41|54.61|57.49|54.69|57.49|54.69|57.41|54.61|0
1643270520000|2022-01-27 08:02:00|57.57|54.77|57.28|54.48|57.57|54.77|57.28|54.48|0
1643270530000|2022-01-27 08:02:10|57.26|54.46|57.26|54.46|57.57|54.77|57.26|54.46|0
1643270540000|2022-01-27 08:02:20|57.36|54.56|56.86|54.06|57.36|54.56|56.86|54.06|0
1643270550000|2022-01-27 08:02:30|56.79|53.99|56.58|53.78|56.84|54.04|56.58|53.78|0
1643270560000|2022-01-27 08:02:40|56.53|53.73|56.37|53.57|56.53|53.73|56.37|53.57|0
1643270570000|2022-01-27 08:02:50|56.68|53.88|56.37|53.57|56.68|53.88|56.37|53.57|0
1643270580000|2022-01-27 08:03:00|56.42|53.62|57.02|54.22|57.02|54.22|56.42|53.62|0
1643270590000|2022-01-27 08:03:10|56.94|54.14|56.6|53.8|56.94|54.14|56.6|53.8|0
1643270600000|2022-01-27 08:03:20|56.68|53.88|56.63|53.83|56.71|53.91|56.63|53.83|0
1643270610000|2022-01-27 08:03:30|56.73|53.93|56.94|54.14|56.94|54.14|56.73|53.93|0
1643270620000|2022-01-27 08:03:40|56.79|53.99|56.81|54.01|56.89|54.09|56.79|53.99|0
1643270630000|2022-01-27 08:03:50|56.73|53.93|56.84|54.04|56.84|54.04|56.68|53.88|0
1643270640000|2022-01-27 08:04:00|56.94|54.14|56.79|53.99|56.94|54.14|56.79|53.99|0
1643270650000|2022-01-27 08:04:10|56.81|54.01|56.99|54.19|56.99|54.19|56.81|54.01|0
1643270660000|2022-01-27 08:04:20|56.97|54.17|57.57|54.77|57.57|54.77|56.94|54.14|0
1643270670000|2022-01-27 08:04:30|57.7|54.9|57.7|54.9|57.75|54.95|57.7|54.9|0
1643270680000|2022-01-27 08:04:40|57.73|54.93|57.36|54.56|57.73|54.93|57.36|54.56|0
1643270690000|2022-01-27 08:04:50|57.41|54.61|57.62|54.82|57.62|54.82|57.41|54.61|0
1643270700000|2022-01-27 08:05:00|57.37|55.17|57.19|54.99|57.37|55.17|57.19|54.99|0
1643270710000|2022-01-27 08:05:10|57.16|54.96|57.24|55.04|57.27|55.07|57.16|54.96|0
1643270720000|2022-01-27 08:05:20|57.19|54.99|56.95|54.75|57.19|54.99|56.85|54.65|0
1643270730000|2022-01-27 08:05:30|56.9|54.7|56.8|54.6|56.93|54.73|56.8|54.6|0
1643270740000|2022-01-27 08:05:40|56.69|54.49|56.48|54.28|56.69|54.49|56.48|54.28|0
1643270750000|2022-01-27 08:05:50|56.35|54.15|56.46|54.26|56.51|54.31|56.35|54.15|0
1643270760000|2022-01-27 08:06:00|56.59|54.39|56.67|54.47|56.82|54.62|56.59|54.39|0
1643270770000|2022-01-27 08:06:10|56.59|54.39|56.77|54.57|56.8|54.6|56.59|54.39|0
1643270780000|2022-01-27 08:06:20|56.74|54.54|56.82|54.62|56.85|54.65|56.74|54.54|0
1643270790000|2022-01-27 08:06:30|56.9|54.7|57.11|54.91|57.22|55.02|56.9|54.7|0
1643270800000|2022-01-27 08:06:40|57.06|54.86|57.06|54.86|57.06|54.86|56.87|54.67|0
1643270810000|2022-01-27 08:06:50|57.22|55.02|57.27|55.07|57.35|55.15|57.22|55.02|0
1643270820000|2022-01-27 08:07:00|57.19|54.99|57.29|55.09|57.4|55.2|57.19|54.99|0
1643270830000|2022-01-27 08:07:10|57.32|55.12|57.69|55.49|57.69|55.49|57.32|55.12|0
1643270840000|2022-01-27 08:07:20|57.58|55.38|57.69|55.49|57.69|55.49|57.58|55.38|0
1643270850000|2022-01-27 08:07:30|57.85|55.65|58.09|55.89|58.09|55.89|57.85|55.65|0
1643270860000|2022-01-27 08:07:40|58.11|55.91|58.01|55.81|58.11|55.91|58.01|55.81|0
1643270870000|2022-01-27 08:07:50|58.03|55.83|57.9|55.7|58.03|55.83|57.9|55.7|0
1643270880000|2022-01-27 08:08:00|57.87|55.67|57.74|55.54|57.87|55.67|57.64|55.44|0
1643270890000|2022-01-27 08:08:10|57.85|55.65|57.95|55.75|57.95|55.75|57.85|55.65|0
1643270900000|2022-01-27 08:08:20|57.74|55.54|57.53|55.33|57.74|55.54|57.53|55.33|0
1643270910000|2022-01-27 08:08:30|57.45|55.25|57.37|55.17|57.45|55.25|57.37|55.17|0
1643270920000|2022-01-27 08:08:40|57.43|55.23|57.48|55.28|57.48|55.28|57.43|55.23|0
1643270930000|2022-01-27 08:08:50|57.37|55.17|57.16|54.96|57.37|55.17|57.11|54.91|0
1643270940000|2022-01-27 08:09:00|57.03|54.83|57.01|54.81|57.06|54.86|57.01|54.81|0
1643270950000|2022-01-27 08:09:10|56.95|54.75|56.9|54.7|56.95|54.75|56.8|54.6|0
1643270960000|2022-01-27 08:09:20|56.85|54.65|56.77|54.57|56.85|54.65|56.64|54.44|0
1643270970000|2022-01-27 08:09:30|56.93|54.73|57.16|54.96|57.16|54.96|56.93|54.73|0
1643270980000|2022-01-27 08:09:40|57.29|55.09|57.24|55.04|57.29|55.09|57.24|55.04|0
1643270990000|2022-01-27 08:09:50|57.14|54.94|57.11|54.91|57.21|55.01|57.11|54.91|0
1643271000000|2022-01-27 08:10:00|56.87|54.67|57.06|54.86|57.06|54.86|56.85|54.65|0
1643271010000|2022-01-27 08:10:10|56.9|54.7|56.69|54.49|56.9|54.7|56.69|54.49|0
1643271020000|2022-01-27 08:10:20|56.59|54.39|56.69|54.49|56.69|54.49|56.59|54.39|0
1643271030000|2022-01-27 08:10:30|56.66|54.46|56.56|54.36|56.66|54.46|56.56|54.36|0
1643271040000|2022-01-27 08:10:40|56.64|54.44|56.66|54.46|56.69|54.49|56.51|54.31|0
1643271050000|2022-01-27 08:10:50|56.72|54.52|56.59|54.39|56.85|54.65|56.59|54.39|0
1643271060000|2022-01-27 08:11:00|56.64|54.44|56.66|54.46|56.66|54.46|56.64|54.44|0
1643271070000|2022-01-27 08:11:10|56.59|54.39|56.53|54.33|56.59|54.39|56.53|54.33|0
1643271080000|2022-01-27 08:11:20|56.59|54.39|56.43|54.23|56.59|54.39|56.43|54.23|0
1643271090000|2022-01-27 08:11:30|56.59|54.39|56.38|54.18|56.59|54.39|56.38|54.18|0
1643271100000|2022-01-27 08:11:40|56.35|54.15|56.43|54.23|56.43|54.23|56.35|54.15|0
1643271110000|2022-01-27 08:11:50|56.53|54.33|56.4|54.2|56.53|54.33|56.4|54.2|0
1643271120000|2022-01-27 08:12:00|56.53|54.33|56.53|54.33|56.59|54.39|56.48|54.28|0
1643271130000|2022-01-27 08:12:10|56.59|54.39|56.38|54.18|56.59|54.39|56.38|54.18|0
1643271140000|2022-01-27 08:12:20|56.17|53.97|56.27|54.07|56.27|54.07|56.17|53.97|0
1643271150000|2022-01-27 08:12:30|56.25|54.05|56.38|54.18|56.38|54.18|56.25|54.05|0
1643271160000|2022-01-27 08:12:40|56.59|54.39|56.85|54.65|56.85|54.65|56.59|54.39|0
1643271170000|2022-01-27 08:12:50|56.92|54.72|57.11|54.91|57.11|54.91|56.92|54.72|0
1643271180000|2022-01-27 08:13:00|57.08|54.88|57|54.8|57.08|54.88|56.98|54.78|0
1643271190000|2022-01-27 08:13:10|57.24|55.04|57.27|55.07|57.34|55.14|57.24|55.04|0
1643271200000|2022-01-27 08:13:20|57.21|55.01|57.53|55.33|57.53|55.33|57.21|55.01|0
1643271210000|2022-01-27 08:13:30|57.5|55.3|57.69|55.49|57.69|55.49|57.48|55.28|0
1643271220000|2022-01-27 08:13:40|57.74|55.54|57.95|55.75|57.95|55.75|57.74|55.54|0
1643271230000|2022-01-27 08:13:50|58|55.8|58.22|56.02|58.22|56.02|57.9|55.7|0
1643271240000|2022-01-27 08:14:00|58.32|56.12|58.16|55.96|58.32|56.12|58.16|55.96|0
1643271250000|2022-01-27 08:14:10|58.27|56.07|58.27|56.07|58.32|56.12|58.27|56.07|0
1643271260000|2022-01-27 08:14:20|58.38|56.18|58.4|56.2|58.59|56.39|58.38|56.18|0
1643271270000|2022-01-27 08:14:30|58.43|56.23|58.7|56.5|58.7|56.5|58.43|56.23|0
1643271280000|2022-01-27 08:14:40|58.99|56.79|58.97|56.77|58.99|56.79|58.88|56.68|0
1643271290000|2022-01-27 08:14:50|59.13|56.93|58.94|56.74|59.13|56.93|58.91|56.71|0
1643271300000|2022-01-27 08:15:00|59.07|56.87|58.97|56.77|59.07|56.87|58.94|56.74|0
1643271310000|2022-01-27 08:15:10|58.91|56.71|58.99|56.79|58.99|56.79|58.91|56.71|0
1643271320000|2022-01-27 08:15:20|58.91|56.71|59.02|56.82|59.02|56.82|58.91|56.71|0
1643271330000|2022-01-27 08:15:30|58.88|56.68|58.99|56.79|58.99|56.79|58.86|56.66|0
1643271340000|2022-01-27 08:15:40|58.83|56.63|58.8|56.6|58.83|56.63|58.75|56.55|0
1643271350000|2022-01-27 08:15:50|58.75|56.55|58.54|56.34|58.75|56.55|58.54|56.34|0
1643271360000|2022-01-27 08:16:00|58.43|56.23|58.8|56.6|58.8|56.6|58.43|56.23|0
1643271370000|2022-01-27 08:16:10|58.86|56.66|58.75|56.55|58.86|56.66|58.75|56.55|0
1643271380000|2022-01-27 08:16:20|58.7|56.5|58.59|56.39|58.7|56.5|58.54|56.34|0
1643271390000|2022-01-27 08:16:30|58.67|56.47|58.96|56.76|58.96|56.76|58.67|56.47|0
1643271400000|2022-01-27 08:16:40|58.99|56.79|59.31|57.11|59.31|57.11|58.99|56.79|0
1643271410000|2022-01-27 08:16:50|59.37|57.17|59.42|57.22|59.42|57.22|59.37|57.17|0
1643271420000|2022-01-27 08:17:00|59.31|57.11|59.72|57.52|59.72|57.52|59.31|57.11|0
1643271430000|2022-01-27 08:17:10|59.8|57.6|59.75|57.55|59.85|57.65|59.64|57.44|0
1643271440000|2022-01-27 08:17:20|59.83|57.63|59.83|57.63|59.83|57.63|59.72|57.52|0
1643271450000|2022-01-27 08:17:30|60.05|57.85|60.21|58.01|60.21|58.01|59.99|57.79|0
1643271460000|2022-01-27 08:17:40|60.26|58.06|60.32|58.12|60.32|58.12|60.18|57.98|0
1643271470000|2022-01-27 08:17:50|60.26|58.06|60.1|57.9|60.26|58.06|60.1|57.9|0
1643271480000|2022-01-27 08:18:00|60.05|57.85|60.15|57.95|60.15|57.95|60.05|57.85|0
1643271490000|2022-01-27 08:18:10|60.1|57.9|60.24|58.04|60.24|58.04|60.1|57.9|0
1643271500000|2022-01-27 08:18:20|60.21|58.01|60.26|58.06|60.26|58.06|60.15|57.95|0
1643271510000|2022-01-27 08:18:30|60.24|58.04|60.26|58.06|60.32|58.12|60.24|58.04|0
1643271520000|2022-01-27 08:18:40|60.32|58.12|60.37|58.17|60.43|58.23|60.32|58.12|0
1643271530000|2022-01-27 08:18:50|60.43|58.23|60.7|58.5|60.7|58.5|60.43|58.23|0
1643271540000|2022-01-27 08:19:00|60.48|58.28|60.21|58.01|60.48|58.28|60.21|58.01|0
1643271550000|2022-01-27 08:19:10|60.37|58.17|60.43|58.23|60.48|58.28|60.37|58.17|0
1643271560000|2022-01-27 08:19:20|60.32|58.12|60.23|58.03|60.32|58.12|60.23|58.03|0
1643271570000|2022-01-27 08:19:30|60.26|58.06|60.37|58.17|60.37|58.17|60.26|58.06|0
1643271580000|2022-01-27 08:19:40|60.29|58.09|60.48|58.28|60.48|58.28|60.29|58.09|0
1643271590000|2022-01-27 08:19:50|60.43|58.23|60.34|58.14|60.45|58.25|60.34|58.14|0
1643271600000|2022-01-27 08:20:00|60.54|58.34|60.37|58.17|60.54|58.34|60.37|58.17|0
1643271610000|2022-01-27 08:20:10|60.32|58.12|60.76|58.56|60.76|58.56|60.32|58.12|0
1643271620000|2022-01-27 08:20:20|61.03|58.83|61.14|58.94|61.14|58.94|61.03|58.83|0
1643271630000|2022-01-27 08:20:30|61.06|58.86|60.92|58.72|61.14|58.94|60.92|58.72|0
1643271640000|2022-01-27 08:20:40|60.81|58.61|60.65|58.45|60.81|58.61|60.65|58.45|0
1643271650000|2022-01-27 08:20:50|60.67|58.47|60.84|58.64|60.84|58.64|60.67|58.47|0
1643271660000|2022-01-27 08:21:00|60.95|58.75|60.92|58.72|60.95|58.75|60.87|58.67|0
1643271670000|2022-01-27 08:21:10|60.87|58.67|60.92|58.72|61.06|58.86|60.87|58.67|0
1643271680000|2022-01-27 08:21:20|60.98|58.78|60.92|58.72|60.98|58.78|60.76|58.56|0
1643271690000|2022-01-27 08:21:30|60.86|58.66|60.7|58.5|60.92|58.72|60.7|58.5|0
1643271700000|2022-01-27 08:21:40|60.75|58.55|60.21|58.01|60.75|58.55|60.21|58.01|0
1643271710000|2022-01-27 08:21:50|60.26|58.06|60.15|57.95|60.26|58.06|60.15|57.95|0
1643271720000|2022-01-27 08:22:00|60.18|57.98|60.1|57.9|60.18|57.98|60.1|57.9|0
1643271730000|2022-01-27 08:22:10|60.18|57.98|59.85|57.65|60.18|57.98|59.85|57.65|0
1643271740000|2022-01-27 08:22:20|59.69|57.49|59.77|57.57|59.77|57.57|59.69|57.49|0
1643271750000|2022-01-27 08:22:30|59.72|57.52|59.66|57.46|59.72|57.52|59.56|57.36|0
1643271760000|2022-01-27 08:22:40|59.77|57.57|59.69|57.49|59.77|57.57|59.66|57.46|0
1643271770000|2022-01-27 08:22:50|59.64|57.44|59.39|57.19|59.64|57.44|59.39|57.19|0
1643271780000|2022-01-27 08:23:00|59.61|57.41|59.34|57.14|59.61|57.41|59.34|57.14|0
1643271790000|2022-01-27 08:23:10|59.23|57.03|59.29|57.09|59.29|57.09|59.18|56.98|0
1643271800000|2022-01-27 08:23:20|59.34|57.14|59.18|56.98|59.34|57.14|59.18|56.98|0
1643271810000|2022-01-27 08:23:30|59.29|57.09|59.18|56.98|59.29|57.09|59.18|56.98|0
1643271820000|2022-01-27 08:23:40|59.23|57.03|59.18|56.98|59.34|57.14|59.18|56.98|0
1643271830000|2022-01-27 08:23:50|59.28|57.08|59.45|57.25|59.53|57.33|59.28|57.08|0
1643271840000|2022-01-27 08:24:00|59.53|57.33|59.64|57.44|59.64|57.44|59.45|57.25|0
1643271850000|2022-01-27 08:24:10|59.45|57.25|59.66|57.46|59.66|57.46|59.45|57.25|0
1643271860000|2022-01-27 08:24:20|59.58|57.38|59.69|57.49|59.69|57.49|59.55|57.35|0
1643271870000|2022-01-27 08:24:30|59.66|57.46|59.66|57.46|59.77|57.57|59.66|57.46|0
1643271880000|2022-01-27 08:24:40|59.74|57.54|59.28|57.08|59.74|57.54|59.28|57.08|0
1643271890000|2022-01-27 08:24:50|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1643271900000|2022-01-27 08:25:00|59.39|57.19|59.39|57.19|59.39|57.19|59.34|57.14|0
1643271910000|2022-01-27 08:25:10|59.28|57.08|59.5|57.3|59.5|57.3|59.28|57.08|0
1643271920000|2022-01-27 08:25:20|59.47|57.27|59.07|56.87|59.47|57.27|59.07|56.87|0
1643271930000|2022-01-27 08:25:30|59.02|56.82|58.85|56.65|59.02|56.82|58.8|56.6|0
1643271940000|2022-01-27 08:25:40|58.88|56.68|59.2|57|59.2|57|58.88|56.68|0
1643271950000|2022-01-27 08:25:50|59.23|57.03|59.39|57.19|59.45|57.25|59.23|57.03|0
1643271960000|2022-01-27 08:26:00|59.34|57.14|59.09|56.89|59.34|57.14|59.09|56.89|0
1643271970000|2022-01-27 08:26:10|59.07|56.87|59.07|56.87|59.2|57|59.07|56.87|0
1643271980000|2022-01-27 08:26:20|59.12|56.92|59.07|56.87|59.12|56.92|59.01|56.81|0
1643271990000|2022-01-27 08:26:30|58.85|56.65|58.8|56.6|59.01|56.81|58.8|56.6|0
1643272000000|2022-01-27 08:26:40|58.85|56.65|58.69|56.49|58.85|56.65|58.69|56.49|0
1643272010000|2022-01-27 08:26:50|58.67|56.47|58.53|56.33|58.67|56.47|58.48|56.28|0
1643272020000|2022-01-27 08:27:00|58.59|56.39|58.64|56.44|58.83|56.63|58.59|56.39|0
1643272030000|2022-01-27 08:27:10|58.59|56.39|58.48|56.28|58.69|56.49|58.48|56.28|0
1643272040000|2022-01-27 08:27:20|58.53|56.33|58.48|56.28|58.66|56.46|58.48|56.28|0
1643272050000|2022-01-27 08:27:30|58.59|56.39|58.75|56.55|58.75|56.55|58.59|56.39|0
1643272060000|2022-01-27 08:27:40|58.8|56.6|58.69|56.49|58.8|56.6|58.69|56.49|0
1643272070000|2022-01-27 08:27:50|58.85|56.65|59.01|56.81|59.07|56.87|58.85|56.65|0
1643272080000|2022-01-27 08:28:00|59.07|56.87|59.18|56.98|59.18|56.98|59.01|56.81|0
1643272090000|2022-01-27 08:28:10|59.07|56.87|59.34|57.14|59.34|57.14|59.07|56.87|0
1643272100000|2022-01-27 08:28:20|59.45|57.25|59.23|57.03|59.45|57.25|59.23|57.03|0
1643272110000|2022-01-27 08:28:30|59.26|57.06|59.28|57.08|59.45|57.25|59.2|57|0
1643272120000|2022-01-27 08:28:40|59.18|56.98|59.28|57.08|59.28|57.08|58.93|56.73|0
1643272130000|2022-01-27 08:28:50|59.18|56.98|59.36|57.16|59.36|57.16|59.18|56.98|0
1643272140000|2022-01-27 08:29:00|59.34|57.14|59.53|57.33|59.53|57.33|59.34|57.14|0
1643272150000|2022-01-27 08:29:10|59.52|57.32|59.5|57.3|59.61|57.41|59.5|57.3|0
1643272160000|2022-01-27 08:29:20|59.55|57.35|59.39|57.19|59.55|57.35|59.31|57.11|0
1643272170000|2022-01-27 08:29:30|59.34|57.14|58.85|56.65|59.34|57.14|58.85|56.65|0
1643272180000|2022-01-27 08:29:40|58.96|56.76|58.8|56.6|58.96|56.76|58.8|56.6|0
1643272190000|2022-01-27 08:29:50|58.61|56.41|58.69|56.49|58.69|56.49|58.58|56.38|0
1643272200000|2022-01-27 08:30:00|58.99|56.79|59.01|56.81|59.15|56.95|58.99|56.79|0
1643272210000|2022-01-27 08:30:10|59.09|56.89|59.04|56.84|59.09|56.89|59.01|56.81|0
1643272220000|2022-01-27 08:30:20|59.07|56.87|58.93|56.73|59.28|57.08|58.93|56.73|0
1643272230000|2022-01-27 08:30:30|59.01|56.81|58.99|56.79|59.01|56.81|58.99|56.79|0
1643272240000|2022-01-27 08:30:40|58.82|56.62|58.8|56.6|58.82|56.62|58.69|56.49|0
1643272250000|2022-01-27 08:30:50|58.85|56.65|58.64|56.44|58.85|56.65|58.64|56.44|0
1643272260000|2022-01-27 08:31:00|58.66|56.46|58.56|56.36|58.75|56.55|58.56|56.36|0
1643272270000|2022-01-27 08:31:10|58.74|56.54|58.64|56.44|58.74|56.54|58.56|56.36|0
1643272280000|2022-01-27 08:31:20|58.58|56.38|58.53|56.33|58.64|56.44|58.53|56.33|0
1643272290000|2022-01-27 08:31:30|58.26|56.06|58.32|56.12|58.32|56.12|58.26|56.06|0
1643272300000|2022-01-27 08:31:40|58.16|55.96|58.05|55.85|58.21|56.01|58.05|55.85|0
1643272310000|2022-01-27 08:31:50|58.1|55.9|58.08|55.88|58.16|55.96|58.08|55.88|0
1643272320000|2022-01-27 08:32:00|58.1|55.9|57.95|55.75|58.1|55.9|57.81|55.61|0
1643272330000|2022-01-27 08:32:10|58|55.8|57.89|55.69|58|55.8|57.89|55.69|0
1643272340000|2022-01-27 08:32:20|58|55.8|57.79|55.59|58|55.8|57.79|55.59|0
1643272350000|2022-01-27 08:32:30|57.81|55.61|57.95|55.75|58|55.8|57.81|55.61|0
1643272360000|2022-01-27 08:32:40|58|55.8|58.16|55.96|58.21|56.01|58|55.8|0
1643272370000|2022-01-27 08:32:50|58.1|55.9|58.16|55.96|58.16|55.96|58.1|55.9|0
1643272380000|2022-01-27 08:33:00|58.1|55.9|58.26|56.06|58.26|56.06|58.1|55.9|0
1643272390000|2022-01-27 08:33:10|58.32|56.12|58.64|56.44|58.64|56.44|58.32|56.12|0
1643272400000|2022-01-27 08:33:20|58.74|56.54|58.9|56.7|58.9|56.7|58.69|56.49|0
1643272410000|2022-01-27 08:33:30|58.88|56.68|58.77|56.57|58.88|56.68|58.77|56.57|0
1643272420000|2022-01-27 08:33:40|58.8|56.6|58.74|56.54|58.85|56.65|58.74|56.54|0
1643272430000|2022-01-27 08:33:50|58.5|56.3|58.58|56.38|58.69|56.49|58.5|56.3|0
1643272440000|2022-01-27 08:34:00|58.53|56.33|58.64|56.44|58.64|56.44|58.42|56.22|0
1643272450000|2022-01-27 08:34:10|58.8|56.6|58.74|56.54|58.8|56.6|58.74|56.54|0
1643272460000|2022-01-27 08:34:20|58.8|56.6|58.74|56.54|58.8|56.6|58.72|56.52|0
1643272470000|2022-01-27 08:34:30|58.69|56.49|58.82|56.62|58.82|56.62|58.69|56.49|0
1643272480000|2022-01-27 08:34:40|58.88|56.68|58.8|56.6|58.88|56.68|58.74|56.54|0
1643272490000|2022-01-27 08:34:50|58.72|56.52|58.9|56.7|58.9|56.7|58.72|56.52|0
1643272500000|2022-01-27 08:35:00|58.85|56.65|58.9|56.7|58.9|56.7|58.85|56.65|0
1643272510000|2022-01-27 08:35:10|58.8|56.6|58.69|56.49|58.85|56.65|58.69|56.49|0
1643272520000|2022-01-27 08:35:20|58.8|56.6|58.8|56.6|58.82|56.62|58.8|56.6|0
1643272530000|2022-01-27 08:35:30|58.85|56.65|58.8|56.6|58.85|56.65|58.8|56.6|0
1643272540000|2022-01-27 08:35:40|58.85|56.65|59.23|57.03|59.23|57.03|58.85|56.65|0
1643272550000|2022-01-27 08:35:50|59.28|57.08|59.77|57.57|59.77|57.57|59.28|57.08|0
1643272560000|2022-01-27 08:36:00|59.79|57.59|59.77|57.57|59.79|57.59|59.71|57.51|0
1643272570000|2022-01-27 08:36:10|59.82|57.62|59.5|57.3|59.82|57.62|59.5|57.3|0
1643272580000|2022-01-27 08:36:20|59.6|57.4|59.66|57.46|59.68|57.48|59.58|57.38|0
1643272590000|2022-01-27 08:36:30|59.6|57.4|59.63|57.43|59.63|57.43|59.6|57.4|0
1643272600000|2022-01-27 08:36:40|59.66|57.46|59.6|57.4|59.77|57.57|59.6|57.4|0
1643272610000|2022-01-27 08:36:50|59.71|57.51|59.98|57.78|59.98|57.78|59.71|57.51|0
1643272620000|2022-01-27 08:37:00|60.04|57.84|59.98|57.78|60.04|57.84|59.98|57.78|0
1643272630000|2022-01-27 08:37:10|60.04|57.84|59.74|57.54|60.04|57.84|59.74|57.54|0
1643272640000|2022-01-27 08:37:20|59.63|57.43|59.66|57.46|59.68|57.48|59.6|57.4|0
1643272650000|2022-01-27 08:37:30|59.52|57.32|59.5|57.3|59.52|57.32|59.44|57.24|0
1643272660000|2022-01-27 08:37:40|59.52|57.32|59.5|57.3|59.52|57.32|59.44|57.24|0
1643272670000|2022-01-27 08:37:50|59.44|57.24|59.33|57.13|59.44|57.24|59.33|57.13|0
1643272680000|2022-01-27 08:38:00|59.39|57.19|59.39|57.19|59.55|57.35|59.39|57.19|0
1643272690000|2022-01-27 08:38:10|59.28|57.08|59.01|56.81|59.28|57.08|59.01|56.81|0
1643272700000|2022-01-27 08:38:20|59.06|56.86|59.04|56.84|59.06|56.86|58.96|56.76|0
1643272710000|2022-01-27 08:38:30|59.01|56.81|58.88|56.68|59.01|56.81|58.88|56.68|0
1643272720000|2022-01-27 08:38:40|58.8|56.6|58.93|56.73|58.93|56.73|58.71|56.51|0
1643272730000|2022-01-27 08:38:50|59.23|57.03|59.55|57.35|59.55|57.35|59.23|57.03|0
1643272740000|2022-01-27 08:39:00|59.52|57.32|59.44|57.24|59.52|57.32|59.44|57.24|0
1643272750000|2022-01-27 08:39:10|59.52|57.32|59.36|57.16|59.52|57.32|59.36|57.16|0
1643272760000|2022-01-27 08:39:20|59.33|57.13|59.23|57.03|59.33|57.13|59.23|57.03|0
1643272770000|2022-01-27 08:39:30|59.06|56.86|59.23|57.03|59.23|57.03|59.01|56.81|0
1643272780000|2022-01-27 08:39:40|59.17|56.97|59.12|56.92|59.17|56.97|59.12|56.92|0
1643272790000|2022-01-27 08:39:50|58.93|56.73|58.96|56.76|58.96|56.76|58.93|56.73|0
1643272800000|2022-01-27 08:40:00|58.85|56.65|58.96|56.76|58.98|56.78|58.85|56.65|0
1643272810000|2022-01-27 08:40:10|58.85|56.65|59.12|56.92|59.12|56.92|58.85|56.65|0
1643272820000|2022-01-27 08:40:20|59.01|56.81|58.98|56.78|59.01|56.81|58.98|56.78|0
1643272830000|2022-01-27 08:40:30|59.17|56.97|59.12|56.92|59.2|57|59.12|56.92|0
1643272840000|2022-01-27 08:40:40|59.25|57.05|59.17|56.97|59.25|57.05|59.17|56.97|0
1643272850000|2022-01-27 08:40:50|59.22|57.02|59.44|57.24|59.44|57.24|59.22|57.02|0
1643272860000|2022-01-27 08:41:00|59.39|57.19|59.22|57.02|59.39|57.19|59.22|57.02|0
1643272870000|2022-01-27 08:41:10|59.33|57.13|59.33|57.13|59.39|57.19|59.33|57.13|0
1643272880000|2022-01-27 08:41:20|59.39|57.19|59.55|57.35|59.55|57.35|59.39|57.19|0
1643272890000|2022-01-27 08:41:30|59.66|57.46|59.77|57.57|59.77|57.57|59.66|57.46|0
1643272900000|2022-01-27 08:41:40|59.71|57.51|59.57|57.37|59.71|57.51|59.57|57.37|0
1643272910000|2022-01-27 08:41:50|59.49|57.29|59.57|57.37|59.57|57.37|59.49|57.29|0
1643272920000|2022-01-27 08:42:00|59.6|57.4|59.71|57.51|59.71|57.51|59.55|57.35|0
1643272930000|2022-01-27 08:42:10|59.74|57.54|59.77|57.57|59.85|57.65|59.74|57.54|0
1643272940000|2022-01-27 08:42:20|59.74|57.54|59.87|57.67|59.9|57.7|59.74|57.54|0
1643272950000|2022-01-27 08:42:30|59.74|57.54|60.04|57.84|60.04|57.84|59.74|57.54|0
1643272960000|2022-01-27 08:42:40|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1643272970000|2022-01-27 08:42:50|59.95|57.75|59.74|57.54|59.98|57.78|59.74|57.54|0
1643272980000|2022-01-27 08:43:00|59.76|57.56|59.98|57.78|59.98|57.78|59.76|57.56|0
1643272990000|2022-01-27 08:43:10|59.95|57.75|59.98|57.78|60.04|57.84|59.95|57.75|0
1643273000000|2022-01-27 08:43:20|60.01|57.81|59.98|57.78|60.04|57.84|59.98|57.78|0
1643273010000|2022-01-27 08:43:30|60.04|57.84|60.04|57.84|60.04|57.84|59.93|57.73|0
1643273020000|2022-01-27 08:43:40|59.98|57.78|59.98|57.78|60.01|57.81|59.98|57.78|0
1643273030000|2022-01-27 08:43:50|60.2|58|60.09|57.89|60.2|58|60.09|57.89|0
1643273040000|2022-01-27 08:44:00|60.06|57.86|60.06|57.86|60.06|57.86|60.04|57.84|0
1643273050000|2022-01-27 08:44:10|60.04|57.84|60.04|57.84|60.04|57.84|59.93|57.73|0
1643273060000|2022-01-27 08:44:20|59.98|57.78|60.04|57.84|60.04|57.84|59.98|57.78|0
1643273070000|2022-01-27 08:44:30|59.98|57.78|59.93|57.73|59.98|57.78|59.93|57.73|0
1643273080000|2022-01-27 08:44:40|59.87|57.67|59.87|57.67|59.87|57.67|59.82|57.62|0
1643273090000|2022-01-27 08:44:50|59.82|57.62|60.04|57.84|60.04|57.84|59.76|57.56|0
1643273100000|2022-01-27 08:45:00|59.98|57.78|60.06|57.86|60.06|57.86|59.98|57.78|0
1643273110000|2022-01-27 08:45:10|60.09|57.89|59.76|57.56|60.09|57.89|59.76|57.56|0
1643273120000|2022-01-27 08:45:20|59.66|57.46|59.63|57.43|59.71|57.51|59.63|57.43|0
1643273130000|2022-01-27 08:45:30|59.6|57.4|59.66|57.46|59.68|57.48|59.6|57.4|0
1643273140000|2022-01-27 08:45:40|59.76|57.56|59.95|57.75|59.95|57.75|59.76|57.56|0
1643273150000|2022-01-27 08:45:50|60.04|57.84|60.12|57.92|60.12|57.92|60.04|57.84|0
1643273160000|2022-01-27 08:46:00|60.09|57.89|60.36|58.16|60.42|58.22|60.09|57.89|0
1643273170000|2022-01-27 08:46:10|60.01|57.81|60.17|57.97|60.17|57.97|60.01|57.81|0
1643273180000|2022-01-27 08:46:20|60.14|57.94|60.28|58.08|60.31|58.11|60.14|57.94|0
1643273190000|2022-01-27 08:46:30|60.25|58.05|60.14|57.94|60.25|58.05|60.14|57.94|0
1643273200000|2022-01-27 08:46:40|60.25|58.05|60.2|58|60.25|58.05|60.2|58|0
1643273210000|2022-01-27 08:46:50|60.22|58.02|60.17|57.97|60.22|58.02|60.14|57.94|0
1643273220000|2022-01-27 08:47:00|60.14|57.94|60.2|58|60.25|58.05|60.14|57.94|0
1643273230000|2022-01-27 08:47:10|60.25|58.05|60.42|58.22|60.42|58.22|60.25|58.05|0
1643273240000|2022-01-27 08:47:20|60.47|58.27|61.02|58.82|61.02|58.82|60.47|58.27|0
1643273250000|2022-01-27 08:47:30|61.05|58.85|61.02|58.82|61.13|58.93|61.02|58.82|0
1643273260000|2022-01-27 08:47:40|61.08|58.88|61.19|58.99|61.32|59.12|61.08|58.88|0
1643273270000|2022-01-27 08:47:50|61.13|58.93|61.24|59.04|61.27|59.07|61.13|58.93|0
1643273280000|2022-01-27 08:48:00|61.3|59.1|61.32|59.12|61.32|59.12|61.3|59.1|0
1643273290000|2022-01-27 08:48:10|61.46|59.26|61.46|59.26|61.46|59.26|61.41|59.21|0
1643273300000|2022-01-27 08:48:20|61.54|59.34|61.8|59.6|61.8|59.6|61.54|59.34|0
1643273310000|2022-01-27 08:48:30|61.74|59.54|61.43|59.23|61.74|59.54|61.43|59.23|0
1643273320000|2022-01-27 08:48:40|61.38|59.18|61.3|59.1|61.46|59.26|61.24|59.04|0
1643273330000|2022-01-27 08:48:50|61.21|59.01|61.19|58.99|61.21|59.01|61.05|58.85|0
1643273340000|2022-01-27 08:49:00|61.13|58.93|61.08|58.88|61.13|58.93|61.08|58.88|0
1643273350000|2022-01-27 08:49:10|60.94|58.74|60.8|58.6|60.94|58.74|60.8|58.6|0
1643273360000|2022-01-27 08:49:20|60.74|58.54|60.64|58.44|60.74|58.54|60.64|58.44|0
1643273370000|2022-01-27 08:49:30|60.69|58.49|60.58|58.38|60.69|58.49|60.58|58.38|0
1643273380000|2022-01-27 08:49:40|60.61|58.41|60.61|58.41|60.64|58.44|60.53|58.33|0
1643273390000|2022-01-27 08:49:50|60.74|58.54|60.58|58.38|60.74|58.54|60.58|58.38|0
1643273400000|2022-01-27 08:50:00|60.53|58.33|60.74|58.54|60.74|58.54|60.53|58.33|0
1643273410000|2022-01-27 08:50:10|60.63|58.43|61.89|59.69|61.89|59.69|60.47|58.27|0
1643273420000|2022-01-27 08:50:20|61.94|59.74|59.86|57.66|62|59.8|59.67|57.47|0
1643273430000|2022-01-27 08:50:30|59.75|57.55|58.21|56.01|59.75|57.55|58.21|56.01|0
1643273440000|2022-01-27 08:50:40|58.16|55.96|58.48|56.28|58.48|56.28|58.16|55.96|0
1643273450000|2022-01-27 08:50:50|58.53|56.33|58.53|56.33|58.59|56.39|58.5|56.3|0
1643273460000|2022-01-27 08:51:00|58.48|56.28|58.53|56.33|58.53|56.33|58.48|56.28|0
1643273470000|2022-01-27 08:51:10|58.59|56.39|58.64|56.44|58.64|56.44|58.59|56.39|0
1643273480000|2022-01-27 08:51:20|58.75|56.55|58.86|56.66|58.86|56.66|58.75|56.55|0
1643273490000|2022-01-27 08:51:30|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1643273500000|2022-01-27 08:51:40|58.75|56.55|58.64|56.44|58.75|56.55|58.59|56.39|0
1643273510000|2022-01-27 08:51:50|58.61|56.41|58.56|56.36|58.61|56.41|58.56|56.36|0
1643273520000|2022-01-27 08:52:00|58.59|56.39|58.59|56.39|58.59|56.39|58.56|56.36|0
1643273530000|2022-01-27 08:52:10|58.53|56.33|58.42|56.22|58.53|56.33|58.42|56.22|0
1643273540000|2022-01-27 08:52:20|58.37|56.17|58.32|56.12|58.37|56.17|58.29|56.09|0
1643273550000|2022-01-27 08:52:30|58.29|56.09|58.32|56.12|58.37|56.17|58.23|56.03|0
1643273560000|2022-01-27 08:52:40|58.37|56.17|58.42|56.22|58.42|56.22|58.37|56.17|0
1643273570000|2022-01-27 08:52:50|58.32|56.12|58.32|56.12|58.32|56.12|58.29|56.09|0
1643273580000|2022-01-27 08:53:00|58.29|56.09|58.64|56.44|58.64|56.44|58.29|56.09|0
1643273590000|2022-01-27 08:53:10|58.59|56.39|58.48|56.28|58.59|56.39|58.37|56.17|0
1643273600000|2022-01-27 08:53:20|58.53|56.33|58.37|56.17|58.53|56.33|58.37|56.17|0
1643273610000|2022-01-27 08:53:30|58.32|56.12|58.53|56.33|58.53|56.33|58.32|56.12|0
1643273620000|2022-01-27 08:53:40|58.69|56.49|58.8|56.6|58.8|56.6|58.69|56.49|0
1643273630000|2022-01-27 08:53:50|58.83|56.63|58.91|56.71|58.91|56.71|58.83|56.63|0
1643273640000|2022-01-27 08:54:00|58.94|56.74|58.94|56.74|58.96|56.76|58.91|56.71|0
1643273650000|2022-01-27 08:54:10|58.91|56.71|58.96|56.76|59.02|56.82|58.91|56.71|0
1643273660000|2022-01-27 08:54:20|59.04|56.84|58.91|56.71|59.04|56.84|58.91|56.71|0
1643273670000|2022-01-27 08:54:30|58.96|56.76|58.86|56.66|58.96|56.76|58.86|56.66|0
1643273680000|2022-01-27 08:54:40|58.88|56.68|58.96|56.76|59.02|56.82|58.88|56.68|0
1643273690000|2022-01-27 08:54:50|58.8|56.6|59.02|56.82|59.02|56.82|58.8|56.6|0
1643273700000|2022-01-27 08:55:00|58.96|56.76|59.29|57.09|59.29|57.09|58.96|56.76|0
1643273710000|2022-01-27 08:55:10|59.34|57.14|59.32|57.12|59.45|57.25|59.29|57.09|0
1643273720000|2022-01-27 08:55:20|59.45|57.25|59.43|57.23|59.45|57.25|59.32|57.12|0
1643273730000|2022-01-27 08:55:30|59.45|57.25|59.62|57.42|59.62|57.42|59.45|57.25|0
1643273740000|2022-01-27 08:55:40|59.51|57.31|59.21|57.01|59.51|57.31|59.21|57.01|0
1643273750000|2022-01-27 08:55:50|59.29|57.09|59.24|57.04|59.29|57.09|59.21|57.01|0
1643273760000|2022-01-27 08:56:00|59.18|56.98|59.07|56.87|59.18|56.98|59.07|56.87|0
1643273770000|2022-01-27 08:56:10|59.24|57.04|59.45|57.25|59.45|57.25|59.24|57.04|0
1643273780000|2022-01-27 08:56:20|59.51|57.31|59.51|57.31|59.67|57.47|59.51|57.31|0
1643273790000|2022-01-27 08:56:30|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1643273800000|2022-01-27 08:56:40|59.64|57.44|59.51|57.31|59.64|57.44|59.51|57.31|0
1643273810000|2022-01-27 08:56:50|59.62|57.42|59.78|57.58|59.81|57.61|59.62|57.42|0
1643273820000|2022-01-27 08:57:00|59.84|57.64|59.95|57.75|59.95|57.75|59.84|57.64|0
1643273830000|2022-01-27 08:57:10|59.89|57.69|59.78|57.58|59.95|57.75|59.78|57.58|0
1643273840000|2022-01-27 08:57:20|59.84|57.64|59.89|57.69|59.97|57.77|59.84|57.64|0
1643273850000|2022-01-27 08:57:30|59.84|57.64|59.73|57.53|59.86|57.66|59.73|57.53|0
1643273860000|2022-01-27 08:57:40|59.78|57.58|59.73|57.53|59.78|57.58|59.67|57.47|0
1643273870000|2022-01-27 08:57:50|59.75|57.55|59.64|57.44|59.75|57.55|59.64|57.44|0
1643273880000|2022-01-27 08:58:00|59.7|57.5|59.67|57.47|59.81|57.61|59.67|57.47|0
1643273890000|2022-01-27 08:58:10|59.73|57.53|59.62|57.42|59.73|57.53|59.56|57.36|0
1643273900000|2022-01-27 08:58:20|59.84|57.64|59.89|57.69|59.89|57.69|59.84|57.64|0
1643273910000|2022-01-27 08:58:30|59.95|57.75|59.78|57.58|60.17|57.97|59.78|57.58|0
1643273920000|2022-01-27 08:58:40|59.84|57.64|59.78|57.58|59.95|57.75|59.78|57.58|0
1643273930000|2022-01-27 08:58:50|59.64|57.44|59.73|57.53|59.84|57.64|59.64|57.44|0
1643273940000|2022-01-27 08:59:00|59.84|57.64|59.67|57.47|59.84|57.64|59.67|57.47|0
1643273950000|2022-01-27 08:59:10|59.81|57.61|59.64|57.44|59.81|57.61|59.62|57.42|0
1643273960000|2022-01-27 08:59:20|59.78|57.58|59.84|57.64|59.89|57.69|59.78|57.58|0
1643273970000|2022-01-27 08:59:30|59.89|57.69|59.89|57.69|59.89|57.69|59.78|57.58|0
1643273980000|2022-01-27 08:59:40|59.95|57.75|59.89|57.69|59.97|57.77|59.89|57.69|0
1643273990000|2022-01-27 08:59:50|59.95|57.75|60|57.8|60.06|57.86|59.95|57.75|0
1643274000000|2022-01-27 09:00:00|59.95|57.75|60|57.8|60|57.8|59.95|57.75|0
1643274010000|2022-01-27 09:00:10|60.06|57.86|59.84|57.64|60.06|57.86|59.84|57.64|0
1643274020000|2022-01-27 09:00:20|59.81|57.61|59.92|57.72|59.92|57.72|59.81|57.61|0
1643274030000|2022-01-27 09:00:30|59.84|57.64|59.67|57.47|59.84|57.64|59.67|57.47|0
1643274040000|2022-01-27 09:00:40|59.62|57.42|59.13|56.93|59.62|57.42|59.13|56.93|0
1643274050000|2022-01-27 09:00:50|59.02|56.82|59.51|57.31|59.51|57.31|59.02|56.82|0
1643274060000|2022-01-27 09:01:00|59.84|57.64|60.11|57.91|60.11|57.91|59.84|57.64|0
1643274070000|2022-01-27 09:01:10|59.95|57.75|60.05|57.85|60.05|57.85|59.95|57.75|0
1643274080000|2022-01-27 09:01:20|60.11|57.91|60.39|58.19|60.39|58.19|60.11|57.91|0
1643274090000|2022-01-27 09:01:30|60.5|58.3|60.72|58.52|60.72|58.52|60.5|58.3|0
1643274100000|2022-01-27 09:01:40|60.88|58.68|61.16|58.96|61.16|58.96|60.88|58.68|0
1643274110000|2022-01-27 09:01:50|61.13|58.93|61.22|59.02|61.22|59.02|61.13|58.93|0
1643274120000|2022-01-27 09:02:00|61.19|58.99|61.22|59.02|61.22|59.02|61.11|58.91|0
1643274130000|2022-01-27 09:02:10|61.5|59.3|61.5|59.3|61.5|59.3|61.5|59.3|0
1643274140000|2022-01-27 09:02:20|61.61|59.41|61.67|59.47|61.67|59.47|61.55|59.35|0
1643274150000|2022-01-27 09:02:30|61.81|59.61|61.67|59.47|61.81|59.61|61.67|59.47|0
1643274160000|2022-01-27 09:02:40|61.78|59.58|61.89|59.69|61.89|59.69|61.72|59.52|0
1643274170000|2022-01-27 09:02:50|61.95|59.75|62.06|59.86|62.06|59.86|61.95|59.75|0
1643274180000|2022-01-27 09:03:00|62|59.8|61.86|59.66|62|59.8|61.81|59.61|0
1643274190000|2022-01-27 09:03:10|61.95|59.75|62|59.8|62|59.8|61.95|59.75|0
1643274200000|2022-01-27 09:03:20|61.95|59.75|62|59.8|62|59.8|61.95|59.75|0
1643274210000|2022-01-27 09:03:30|62.06|59.86|62.14|59.94|62.14|59.94|62|59.8|0
1643274220000|2022-01-27 09:03:40|62.23|60.03|62.23|60.03|62.26|60.06|62.17|59.97|0
1643274230000|2022-01-27 09:03:50|62.29|60.09|62.06|59.86|62.29|60.09|62.06|59.86|0
1643274240000|2022-01-27 09:04:00|62|59.8|61.86|59.66|62|59.8|61.86|59.66|0
1643274250000|2022-01-27 09:04:10|61.78|59.58|61.5|59.3|61.78|59.58|61.5|59.3|0
1643274260000|2022-01-27 09:04:20|61.55|59.35|61.33|59.13|61.55|59.35|61.33|59.13|0
1643274270000|2022-01-27 09:04:30|61.3|59.1|60.88|58.68|61.3|59.1|60.88|58.68|0
1643274280000|2022-01-27 09:04:40|60.91|58.71|60.69|58.49|60.91|58.71|60.69|58.49|0
1643274290000|2022-01-27 09:04:50|60.66|58.46|60.55|58.35|60.66|58.46|60.55|58.35|0
1643274300000|2022-01-27 09:05:00|60.5|58.3|60.55|58.35|60.55|58.35|60.5|58.3|0
1643274310000|2022-01-27 09:05:10|60.47|58.27|60.49|58.29|60.58|58.38|60.47|58.27|0
1643274320000|2022-01-27 09:05:20|60.38|58.18|61.18|58.98|61.18|58.98|60.38|58.18|0
1643274330000|2022-01-27 09:05:30|61.12|58.92|61.18|58.98|61.29|59.09|61.12|58.92|0
1643274340000|2022-01-27 09:05:40|61.29|59.09|61.18|58.98|61.29|59.09|61.18|58.98|0
1643274350000|2022-01-27 09:05:50|61.34|59.14|61.57|59.37|61.57|59.37|61.34|59.14|0
1643274360000|2022-01-27 09:06:00|61.68|59.48|58.84|56.64|61.68|59.48|58.84|56.64|0
1643274370000|2022-01-27 09:06:10|58.95|56.75|57.48|55.28|59.11|56.91|57.48|55.28|0
1643274380000|2022-01-27 09:06:20|57.15|54.95|56.99|54.79|57.15|54.95|56.99|54.79|0
1643274390000|2022-01-27 09:06:30|56.91|54.71|57.21|55.01|57.21|55.01|56.91|54.71|0
1643274400000|2022-01-27 09:06:40|57.29|55.09|57.37|55.17|57.45|55.25|57.29|55.09|0
1643274410000|2022-01-27 09:06:50|57.42|55.22|57.37|55.17|57.42|55.22|57.37|55.17|0
1643274420000|2022-01-27 09:07:00|57.4|55.2|57.37|55.17|57.53|55.33|57.37|55.17|0
1643274430000|2022-01-27 09:07:10|57.53|55.33|57.48|55.28|57.53|55.33|57.48|55.28|0
1643274440000|2022-01-27 09:07:20|57.42|55.22|57.59|55.39|57.61|55.41|57.42|55.22|0
1643274450000|2022-01-27 09:07:30|57.53|55.33|57.34|55.14|57.53|55.33|57.29|55.09|0
1643274460000|2022-01-27 09:07:40|57.4|55.2|57.32|55.12|57.4|55.2|57.32|55.12|0
1643274470000|2022-01-27 09:07:50|57.34|55.14|57.23|55.03|57.37|55.17|57.21|55.01|0
1643274480000|2022-01-27 09:08:00|57.26|55.06|57.15|54.95|57.26|55.06|57.15|54.95|0
1643274490000|2022-01-27 09:08:10|57.26|55.06|57.15|54.95|57.26|55.06|57.15|54.95|0
1643274500000|2022-01-27 09:08:20|57.21|55.01|57.15|54.95|57.26|55.06|57.15|54.95|0
1643274510000|2022-01-27 09:08:30|57.05|54.85|57.02|54.82|57.05|54.85|57.02|54.82|0
1643274520000|2022-01-27 09:08:40|56.67|54.47|56.38|54.18|56.7|54.5|56.38|54.18|0
1643274530000|2022-01-27 09:08:50|56.4|54.2|56.38|54.18|56.46|54.26|56.38|54.18|0
1643274540000|2022-01-27 09:09:00|56.46|54.26|56.27|54.07|56.46|54.26|56.27|54.07|0
1643274550000|2022-01-27 09:09:10|56.38|54.18|56.32|54.12|56.46|54.26|56.32|54.12|0
1643274560000|2022-01-27 09:09:20|56.35|54.15|56.51|54.31|56.67|54.47|56.35|54.15|0
1643274570000|2022-01-27 09:09:30|56.43|54.23|56.32|54.12|56.46|54.26|56.32|54.12|0
1643274580000|2022-01-27 09:09:40|56.35|54.15|56.54|54.34|56.54|54.34|56.32|54.12|0
1643274590000|2022-01-27 09:09:50|56.46|54.26|56.27|54.07|56.46|54.26|56.14|53.94|0
1643274600000|2022-01-27 09:10:00|56.19|53.99|56.35|54.15|56.35|54.15|56.19|53.99|0
1643274610000|2022-01-27 09:10:10|56.38|54.18|56.67|54.47|56.67|54.47|56.38|54.18|0
1643274620000|2022-01-27 09:10:20|56.72|54.52|56.56|54.36|56.72|54.52|56.56|54.36|0
1643274630000|2022-01-27 09:10:30|56.46|54.26|56.03|53.83|56.46|54.26|56.03|53.83|0
1643274640000|2022-01-27 09:10:40|55.98|53.78|56.03|53.83|56.03|53.83|55.9|53.7|0
1643274650000|2022-01-27 09:10:50|56.14|53.94|55.98|53.78|56.14|53.94|55.93|53.73|0
1643274660000|2022-01-27 09:11:00|56.09|53.89|55.77|53.57|56.09|53.89|55.77|53.57|0
1643274670000|2022-01-27 09:11:10|55.82|53.62|56|53.8|56|53.8|55.82|53.62|0
1643274680000|2022-01-27 09:11:20|56.03|53.83|56|53.8|56.03|53.83|55.82|53.62|0
1643274690000|2022-01-27 09:11:30|56.09|53.89|56.11|53.91|56.11|53.91|55.98|53.78|0
1643274700000|2022-01-27 09:11:40|56.03|53.83|56.03|53.83|56.06|53.86|56.03|53.83|0
1643274710000|2022-01-27 09:11:50|56|53.8|56.14|53.94|56.19|53.99|56|53.8|0
1643274720000|2022-01-27 09:12:00|56.16|53.96|56.3|54.1|56.3|54.1|56.16|53.96|0
1643274730000|2022-01-27 09:12:10|56.46|54.26|56.72|54.52|56.72|54.52|56.46|54.26|0
1643274740000|2022-01-27 09:12:20|56.83|54.63|56.99|54.79|56.99|54.79|56.83|54.63|0
1643274750000|2022-01-27 09:12:30|57.1|54.9|57.04|54.84|57.1|54.9|57.04|54.84|0
1643274760000|2022-01-27 09:12:40|57.1|54.9|57.31|55.11|57.31|55.11|57.1|54.9|0
1643274770000|2022-01-27 09:12:50|57.34|55.14|57.21|55.01|57.34|55.14|57.21|55.01|0
1643274780000|2022-01-27 09:13:00|57.26|55.06|57.53|55.33|57.53|55.33|57.26|55.06|0
1643274790000|2022-01-27 09:13:10|57.69|55.49|57.64|55.44|57.75|55.55|57.64|55.44|0
1643274800000|2022-01-27 09:13:20|57.66|55.46|57.91|55.71|57.91|55.71|57.66|55.46|0
1643274810000|2022-01-27 09:13:30|57.96|55.76|58.04|55.84|58.07|55.87|57.96|55.76|0
1643274820000|2022-01-27 09:13:40|57.91|55.71|57.85|55.65|57.91|55.71|57.8|55.6|0
1643274830000|2022-01-27 09:13:50|57.96|55.76|58.02|55.82|58.02|55.82|57.91|55.71|0
1643274840000|2022-01-27 09:14:00|58.04|55.84|57.88|55.68|58.1|55.9|57.88|55.68|0
1643274850000|2022-01-27 09:14:10|57.8|55.6|57.88|55.68|57.88|55.68|57.8|55.6|0
1643274860000|2022-01-27 09:14:20|57.85|55.65|57.74|55.54|57.85|55.65|57.69|55.49|0
1643274870000|2022-01-27 09:14:30|57.8|55.6|57.74|55.54|57.85|55.65|57.74|55.54|0
1643274880000|2022-01-27 09:14:40|57.69|55.49|57.74|55.54|57.74|55.54|57.64|55.44|0
1643274890000|2022-01-27 09:14:50|57.72|55.52|57.61|55.41|57.72|55.52|57.61|55.41|0
1643274900000|2022-01-27 09:15:00|57.8|55.6|58.26|56.06|58.26|56.06|57.8|55.6|0
1643274910000|2022-01-27 09:15:10|58.23|56.03|58.12|55.92|58.23|56.03|58.12|55.92|0
1643274920000|2022-01-27 09:15:20|58.07|55.87|58.12|55.92|58.12|55.92|58.07|55.87|0
1643274930000|2022-01-27 09:15:30|58.18|55.98|58.21|56.01|58.23|56.03|58.12|55.92|0
1643274940000|2022-01-27 09:15:40|58.23|56.03|57.91|55.71|58.23|56.03|57.91|55.71|0
1643274950000|2022-01-27 09:15:50|58.12|55.92|58.29|56.09|58.29|56.09|58.12|55.92|0
1643274960000|2022-01-27 09:16:00|58.37|56.17|58.12|55.92|58.37|56.17|58.12|55.92|0
1643274970000|2022-01-27 09:16:10|58.18|55.98|58.12|55.92|58.18|55.98|58.02|55.82|0
1643274980000|2022-01-27 09:16:20|57.96|55.76|57.8|55.6|57.96|55.76|57.8|55.6|0
1643274990000|2022-01-27 09:16:30|57.77|55.57|57.61|55.41|57.8|55.6|57.61|55.41|0
1643275000000|2022-01-27 09:16:40|57.69|55.49|57.34|55.14|57.69|55.49|57.34|55.14|0
1643275010000|2022-01-27 09:16:50|57.42|55.22|57.34|55.14|57.42|55.22|57.34|55.14|0
1643275020000|2022-01-27 09:17:00|57.37|55.17|57.58|55.38|57.58|55.38|57.31|55.11|0
1643275030000|2022-01-27 09:17:10|57.53|55.33|57.42|55.22|57.55|55.35|57.42|55.22|0
1643275040000|2022-01-27 09:17:20|57.58|55.38|57.37|55.17|57.58|55.38|57.37|55.17|0
1643275050000|2022-01-27 09:17:30|57.26|55.06|57.26|55.06|57.26|55.06|57.2|55|0
1643275060000|2022-01-27 09:17:40|57.23|55.03|57.15|54.95|57.26|55.06|57.15|54.95|0
1643275070000|2022-01-27 09:17:50|57.12|54.92|57.1|54.9|57.12|54.92|57.1|54.9|0
1643275080000|2022-01-27 09:18:00|57.15|54.95|56.99|54.79|57.15|54.95|56.99|54.79|0
1643275090000|2022-01-27 09:18:10|56.94|54.74|57.15|54.95|57.15|54.95|56.94|54.74|0
1643275100000|2022-01-27 09:18:20|57.2|55|57.31|55.11|57.37|55.17|57.2|55|0
1643275110000|2022-01-27 09:18:30|57.37|55.17|57.74|55.54|57.74|55.54|57.37|55.17|0
1643275120000|2022-01-27 09:18:40|57.77|55.57|57.8|55.6|57.85|55.65|57.77|55.57|0
1643275130000|2022-01-27 09:18:50|57.77|55.57|57.85|55.65|57.85|55.65|57.69|55.49|0
1643275140000|2022-01-27 09:19:00|57.74|55.54|57.53|55.33|57.74|55.54|57.5|55.3|0
1643275150000|2022-01-27 09:19:10|57.69|55.49|57.64|55.44|57.69|55.49|57.64|55.44|0
1643275160000|2022-01-27 09:19:20|57.72|55.52|57.91|55.71|57.96|55.76|57.72|55.52|0
1643275170000|2022-01-27 09:19:30|57.99|55.79|58.18|55.98|58.18|55.98|57.99|55.79|0
1643275180000|2022-01-27 09:19:40|58.09|55.89|58.15|55.95|58.2|56|58.09|55.89|0
1643275190000|2022-01-27 09:19:50|58.01|55.81|58.12|55.92|58.18|55.98|58.01|55.81|0
1643275200000|2022-01-27 09:20:00|57.96|55.76|57.96|55.76|58.04|55.84|57.96|55.76|0
1643275210000|2022-01-27 09:20:10|57.99|55.79|58.18|55.98|58.18|55.98|57.99|55.79|0
1643275220000|2022-01-27 09:20:20|58.09|55.89|57.91|55.71|58.09|55.89|57.91|55.71|0
1643275230000|2022-01-27 09:20:30|57.99|55.79|57.66|55.46|58.07|55.87|57.66|55.46|0
1643275240000|2022-01-27 09:20:40|57.69|55.49|57.69|55.49|57.74|55.54|57.63|55.43|0
1643275250000|2022-01-27 09:20:50|57.61|55.41|57.63|55.43|57.63|55.43|57.47|55.27|0
1643275260000|2022-01-27 09:21:00|57.61|55.41|57.44|55.24|57.61|55.41|57.44|55.24|0
1643275270000|2022-01-27 09:21:10|57.47|55.27|57.31|55.11|57.47|55.27|57.31|55.11|0
1643275280000|2022-01-27 09:21:20|57.42|55.22|57.58|55.38|57.58|55.38|57.42|55.22|0
1643275290000|2022-01-27 09:21:30|57.42|55.22|57.15|54.95|57.47|55.27|57.15|54.95|0
1643275300000|2022-01-27 09:21:40|57.1|54.9|57.15|54.95|57.15|54.95|57.1|54.9|0
1643275310000|2022-01-27 09:21:50|57.2|55|57.26|55.06|57.26|55.06|57.2|55|0
1643275320000|2022-01-27 09:22:00|57.36|55.16|57.47|55.27|57.53|55.33|57.36|55.16|0
1643275330000|2022-01-27 09:22:10|57.44|55.24|57.53|55.33|57.53|55.33|57.42|55.22|0
1643275340000|2022-01-27 09:22:20|57.69|55.49|57.8|55.6|57.8|55.6|57.69|55.49|0
1643275350000|2022-01-27 09:22:30|57.63|55.43|57.77|55.57|57.8|55.6|57.63|55.43|0
1643275360000|2022-01-27 09:22:40|57.8|55.6|57.82|55.62|57.82|55.62|57.74|55.54|0
1643275370000|2022-01-27 09:22:50|57.85|55.65|58.07|55.87|58.07|55.87|57.85|55.65|0
1643275380000|2022-01-27 09:23:00|57.96|55.76|58.07|55.87|58.07|55.87|57.96|55.76|0
1643275390000|2022-01-27 09:23:10|58.04|55.84|58.12|55.92|58.12|55.92|58.04|55.84|0
1643275400000|2022-01-27 09:23:20|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1643275410000|2022-01-27 09:23:30|58.09|55.89|58.39|56.19|58.39|56.19|58.07|55.87|0
1643275420000|2022-01-27 09:23:40|58.48|56.28|58.56|56.36|58.56|56.36|58.45|56.25|0
1643275430000|2022-01-27 09:23:50|58.61|56.41|58.56|56.36|58.61|56.41|58.5|56.3|0
1643275440000|2022-01-27 09:24:00|58.61|56.41|58.72|56.52|58.72|56.52|58.58|56.38|0
1643275450000|2022-01-27 09:24:10|58.83|56.63|58.97|56.77|58.97|56.77|58.78|56.58|0
1643275460000|2022-01-27 09:24:20|59.05|56.85|59.22|57.02|59.22|57.02|59.05|56.85|0
1643275470000|2022-01-27 09:24:30|59.44|57.24|59.38|57.18|59.44|57.24|59.38|57.18|0
1643275480000|2022-01-27 09:24:40|59.35|57.15|59.44|57.24|59.44|57.24|59.33|57.13|0
1643275490000|2022-01-27 09:24:50|59.49|57.29|59.58|57.38|59.58|57.38|59.49|57.29|0
1643275500000|2022-01-27 09:25:00|59.49|57.29|59.33|57.13|59.49|57.29|59.27|57.07|0
1643275510000|2022-01-27 09:25:10|59.16|56.96|59.27|57.07|59.38|57.18|59.16|56.96|0
1643275520000|2022-01-27 09:25:20|59.3|57.1|59.22|57.02|59.3|57.1|59.16|56.96|0
1643275530000|2022-01-27 09:25:30|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1643275540000|2022-01-27 09:25:40|59.11|56.91|59.16|56.96|59.16|56.96|59.11|56.91|0
1643275550000|2022-01-27 09:25:50|59.19|56.99|59.24|57.04|59.24|57.04|59.16|56.96|0
1643275560000|2022-01-27 09:26:00|59.16|56.96|59.22|57.02|59.22|57.02|59.05|56.85|0
1643275570000|2022-01-27 09:26:10|59.27|57.07|59.41|57.21|59.49|57.29|59.27|57.07|0
1643275580000|2022-01-27 09:26:20|59.58|57.38|59.6|57.4|59.66|57.46|59.58|57.38|0
1643275590000|2022-01-27 09:26:30|59.69|57.49|59.66|57.46|59.72|57.52|59.66|57.46|0
1643275600000|2022-01-27 09:26:40|59.55|57.35|59.66|57.46|59.66|57.46|59.44|57.24|0
1643275610000|2022-01-27 09:26:50|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1643275620000|2022-01-27 09:27:00|59.63|57.43|59.66|57.46|59.77|57.57|59.63|57.43|0
1643275630000|2022-01-27 09:27:10|59.58|57.38|59.55|57.35|59.63|57.43|59.55|57.35|0
1643275640000|2022-01-27 09:27:20|59.66|57.46|59.66|57.46|59.66|57.46|59.6|57.4|0
1643275650000|2022-01-27 09:27:30|59.6|57.4|59.63|57.43|59.63|57.43|59.55|57.35|0
1643275660000|2022-01-27 09:27:40|59.6|57.4|59.77|57.57|59.77|57.57|59.55|57.35|0
1643275670000|2022-01-27 09:27:50|59.74|57.54|59.88|57.68|59.88|57.68|59.74|57.54|0
1643275680000|2022-01-27 09:28:00|59.94|57.74|59.83|57.63|59.94|57.74|59.83|57.63|0
1643275690000|2022-01-27 09:28:10|59.88|57.68|59.94|57.74|59.94|57.74|59.88|57.68|0
1643275700000|2022-01-27 09:28:20|59.99|57.79|60.27|58.07|60.27|58.07|59.99|57.79|0
1643275710000|2022-01-27 09:28:30|60.22|58.02|60.27|58.07|60.3|58.1|60.22|58.02|0
1643275720000|2022-01-27 09:28:40|60.33|58.13|60.52|58.32|60.55|58.35|60.33|58.13|0
1643275730000|2022-01-27 09:28:50|60.44|58.24|60.38|58.18|60.44|58.24|60.38|58.18|0
1643275740000|2022-01-27 09:29:00|60.41|58.21|60.27|58.07|60.44|58.24|60.27|58.07|0
1643275750000|2022-01-27 09:29:10|60.33|58.13|60.22|58.02|60.33|58.13|60.22|58.02|0
1643275760000|2022-01-27 09:29:20|60.16|57.96|60.24|58.04|60.24|58.04|60.16|57.96|0
1643275770000|2022-01-27 09:29:30|60.16|57.96|59.8|57.6|60.16|57.96|59.8|57.6|0
1643275780000|2022-01-27 09:29:40|59.77|57.57|59.83|57.63|59.83|57.63|59.77|57.57|0
1643275790000|2022-01-27 09:29:50|59.77|57.57|59.74|57.54|59.77|57.57|59.71|57.51|0
1643275800000|2022-01-27 09:30:00|59.77|57.57|59.82|57.62|59.82|57.62|59.77|57.57|0
1643275810000|2022-01-27 09:30:10|59.77|57.57|59.66|57.46|59.77|57.57|59.66|57.46|0
1643275820000|2022-01-27 09:30:20|59.71|57.51|59.6|57.4|59.77|57.57|59.6|57.4|0
1643275830000|2022-01-27 09:30:30|59.68|57.48|59.6|57.4|59.68|57.48|59.6|57.4|0
1643275840000|2022-01-27 09:30:40|59.55|57.35|59.16|56.96|59.55|57.35|59.16|56.96|0
1643275850000|2022-01-27 09:30:50|59.27|57.07|59.19|56.99|59.27|57.07|59.16|56.96|0
1643275860000|2022-01-27 09:31:00|59.13|56.93|58.88|56.68|59.22|57.02|58.88|56.68|0
1643275870000|2022-01-27 09:31:10|59.13|56.93|59.05|56.85|59.13|56.93|59.02|56.82|0
1643275880000|2022-01-27 09:31:20|58.99|56.79|59.02|56.82|59.02|56.82|58.99|56.79|0
1643275890000|2022-01-27 09:31:30|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1643275900000|2022-01-27 09:31:40|58.97|56.77|58.58|56.38|58.97|56.77|58.58|56.38|0
1643275910000|2022-01-27 09:31:50|58.75|56.55|58.45|56.25|58.77|56.57|58.45|56.25|0
1643275920000|2022-01-27 09:32:00|58.5|56.3|58.61|56.41|58.61|56.41|58.5|56.3|0
1643275930000|2022-01-27 09:32:10|58.69|56.49|58.61|56.41|58.69|56.49|58.56|56.36|0
1643275940000|2022-01-27 09:32:20|58.5|56.3|58.91|56.71|58.91|56.71|58.5|56.3|0
1643275950000|2022-01-27 09:32:30|58.8|56.6|58.77|56.57|58.8|56.6|58.75|56.55|0
1643275960000|2022-01-27 09:32:40|58.88|56.68|58.94|56.74|58.94|56.74|58.88|56.68|0
1643275970000|2022-01-27 09:32:50|58.99|56.79|58.99|56.79|58.99|56.79|58.91|56.71|0
1643275980000|2022-01-27 09:33:00|58.94|56.74|58.77|56.57|58.94|56.74|58.77|56.57|0
1643275990000|2022-01-27 09:33:10|58.83|56.63|58.77|56.57|58.86|56.66|58.77|56.57|0
1643276000000|2022-01-27 09:33:20|58.72|56.52|58.8|56.6|58.8|56.6|58.72|56.52|0
1643276010000|2022-01-27 09:33:30|58.86|56.66|58.94|56.74|58.94|56.74|58.86|56.66|0
1643276020000|2022-01-27 09:33:40|58.97|56.77|58.83|56.63|58.97|56.77|58.83|56.63|0
1643276030000|2022-01-27 09:33:50|58.91|56.71|58.83|56.63|58.91|56.71|58.83|56.63|0
1643276040000|2022-01-27 09:34:00|58.88|56.68|58.88|56.68|58.94|56.74|58.88|56.68|0
1643276050000|2022-01-27 09:34:10|58.77|56.57|58.66|56.46|58.77|56.57|58.55|56.35|0
1643276060000|2022-01-27 09:34:20|58.55|56.35|58.61|56.41|58.61|56.41|58.55|56.35|0
1643276070000|2022-01-27 09:34:30|58.64|56.44|58.69|56.49|58.72|56.52|58.64|56.44|0
1643276080000|2022-01-27 09:34:40|58.66|56.46|58.45|56.25|58.66|56.46|58.45|56.25|0
1643276090000|2022-01-27 09:34:50|58.39|56.19|58.34|56.14|58.39|56.19|58.34|56.14|0
1643276100000|2022-01-27 09:35:00|58.39|56.19|58.28|56.08|58.39|56.19|58.28|56.08|0
1643276110000|2022-01-27 09:35:10|58.55|56.35|58.61|56.41|58.72|56.52|58.55|56.35|0
1643276120000|2022-01-27 09:35:20|58.77|56.57|58.8|56.6|58.83|56.63|58.77|56.57|0
1643276130000|2022-01-27 09:35:30|58.77|56.57|58.64|56.44|58.77|56.57|58.64|56.44|0
1643276140000|2022-01-27 09:35:40|58.58|56.38|58.72|56.52|58.72|56.52|58.5|56.3|0
1643276150000|2022-01-27 09:35:50|58.58|56.38|58.72|56.52|58.72|56.52|58.5|56.3|0
1643276160000|2022-01-27 09:36:00|58.94|56.74|58.94|56.74|58.94|56.74|58.88|56.68|0
1643276170000|2022-01-27 09:36:10|58.88|56.68|59.05|56.85|59.05|56.85|58.88|56.68|0
1643276180000|2022-01-27 09:36:20|59.02|56.82|58.77|56.57|59.02|56.82|58.77|56.57|0
1643276190000|2022-01-27 09:36:30|58.8|56.6|58.96|56.76|58.99|56.79|58.8|56.6|0
1643276200000|2022-01-27 09:36:40|58.94|56.74|58.77|56.57|58.94|56.74|58.77|56.57|0
1643276210000|2022-01-27 09:36:50|58.44|56.24|58.09|55.89|58.44|56.24|58.09|55.89|0
1643276220000|2022-01-27 09:37:00|58.31|56.11|58.83|56.63|58.83|56.63|58.31|56.11|0
1643276230000|2022-01-27 09:37:10|58.66|56.46|58.66|56.46|58.66|56.46|58.5|56.3|0
1643276240000|2022-01-27 09:37:20|58.69|56.49|58.8|56.6|58.8|56.6|58.69|56.49|0
1643276250000|2022-01-27 09:37:30|58.77|56.57|58.77|56.57|58.96|56.76|58.77|56.57|0
1643276260000|2022-01-27 09:37:40|58.88|56.68|58.83|56.63|58.88|56.68|58.83|56.63|0
1643276270000|2022-01-27 09:37:50|58.88|56.68|58.94|56.74|58.94|56.74|58.85|56.65|0
1643276280000|2022-01-27 09:38:00|58.85|56.65|58.66|56.46|58.85|56.65|58.66|56.46|0
1643276290000|2022-01-27 09:38:10|58.63|56.43|58.72|56.52|58.74|56.54|58.61|56.41|0
1643276300000|2022-01-27 09:38:20|58.5|56.3|58.83|56.63|58.83|56.63|58.5|56.3|0
1643276310000|2022-01-27 09:38:30|58.85|56.65|58.66|56.46|58.85|56.65|58.66|56.46|0
1643276320000|2022-01-27 09:38:40|58.77|56.57|58.61|56.41|58.77|56.57|58.61|56.41|0
1643276330000|2022-01-27 09:38:50|58.66|56.46|58.61|56.41|58.72|56.52|58.61|56.41|0
1643276340000|2022-01-27 09:39:00|58.72|56.52|58.94|56.74|58.94|56.74|58.72|56.52|0
1643276350000|2022-01-27 09:39:10|58.66|56.46|58.88|56.68|58.96|56.76|58.66|56.46|0
1643276360000|2022-01-27 09:39:20|58.91|56.71|58.83|56.63|58.91|56.71|58.8|56.6|0
1643276370000|2022-01-27 09:39:30|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1643276380000|2022-01-27 09:39:40|58.66|56.46|58.41|56.21|58.66|56.46|58.39|56.19|0
1643276390000|2022-01-27 09:39:50|58.44|56.24|58.63|56.43|58.74|56.54|58.39|56.19|0
1643276400000|2022-01-27 09:40:00|58.61|56.41|58.8|56.6|58.8|56.6|58.61|56.41|0
1643276410000|2022-01-27 09:40:10|58.83|56.63|58.69|56.49|58.83|56.63|58.69|56.49|0
1643276420000|2022-01-27 09:40:20|58.72|56.52|58.83|56.63|58.85|56.65|58.72|56.52|0
1643276430000|2022-01-27 09:40:30|58.77|56.57|58.66|56.46|58.77|56.57|58.61|56.41|0
1643276440000|2022-01-27 09:40:40|58.52|56.32|58.44|56.24|58.52|56.32|58.44|56.24|0
1643276450000|2022-01-27 09:40:50|58.36|56.16|58.55|56.35|58.55|56.35|58.33|56.13|0
1643276460000|2022-01-27 09:41:00|58.41|56.21|58.58|56.38|58.58|56.38|58.41|56.21|0
1643276470000|2022-01-27 09:41:10|58.66|56.46|58.44|56.24|58.66|56.46|58.39|56.19|0
1643276480000|2022-01-27 09:41:20|58.41|56.21|58.69|56.49|58.69|56.49|58.41|56.21|0
1643276490000|2022-01-27 09:41:30|58.61|56.41|58.5|56.3|58.61|56.41|58.44|56.24|0
1643276500000|2022-01-27 09:41:40|58.61|56.41|58.55|56.35|58.61|56.41|58.55|56.35|0
1643276510000|2022-01-27 09:41:50|58.52|56.32|58.74|56.54|58.74|56.54|58.52|56.32|0
1643276520000|2022-01-27 09:42:00|58.72|56.52|58.77|56.57|58.8|56.6|58.72|56.52|0
1643276530000|2022-01-27 09:42:10|58.66|56.46|58.99|56.79|58.99|56.79|58.66|56.46|0
1643276540000|2022-01-27 09:42:20|58.94|56.74|58.96|56.76|58.96|56.76|58.94|56.74|0
1643276550000|2022-01-27 09:42:30|58.94|56.74|59.05|56.85|59.05|56.85|58.94|56.74|0
1643276560000|2022-01-27 09:42:40|59.1|56.9|59.38|57.18|59.38|57.18|59.1|56.9|0
1643276570000|2022-01-27 09:42:50|59.32|57.12|59.32|57.12|59.32|57.12|59.29|57.09|0
1643276580000|2022-01-27 09:43:00|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1643276590000|2022-01-27 09:43:10|59.35|57.15|59.38|57.18|59.38|57.18|59.24|57.04|0
1643276600000|2022-01-27 09:43:20|59.43|57.23|59.82|57.62|59.82|57.62|59.43|57.23|0
1643276610000|2022-01-27 09:43:30|59.93|57.73|60.1|57.9|60.1|57.9|59.93|57.73|0
1643276620000|2022-01-27 09:43:40|60.01|57.81|60.04|57.84|60.04|57.84|59.93|57.73|0
1643276630000|2022-01-27 09:43:50|60.1|57.9|59.99|57.79|60.1|57.9|59.99|57.79|0
1643276640000|2022-01-27 09:44:00|60.04|57.84|60.1|57.9|60.1|57.9|59.9|57.7|0
1643276650000|2022-01-27 09:44:10|60.15|57.95|60.15|57.95|60.15|57.95|60.1|57.9|0
1643276660000|2022-01-27 09:44:20|60.21|58.01|60.32|58.12|60.32|58.12|60.21|58.01|0
1643276670000|2022-01-27 09:44:30|60.27|58.07|60.49|58.29|60.49|58.29|60.27|58.07|0
1643276680000|2022-01-27 09:44:40|60.32|58.12|60.24|58.04|60.32|58.12|60.15|57.95|0
1643276690000|2022-01-27 09:44:50|60.27|58.07|60.27|58.07|60.32|58.12|60.27|58.07|0
1643276700000|2022-01-27 09:45:00|60.29|58.09|60.32|58.12|60.32|58.12|60.21|58.01|0
1643276710000|2022-01-27 09:45:10|60.29|58.09|60.07|57.87|60.29|58.09|59.93|57.73|0
1643276720000|2022-01-27 09:45:20|59.99|57.79|59.99|57.79|60.04|57.84|59.93|57.73|0
1643276730000|2022-01-27 09:45:30|59.93|57.73|59.82|57.62|59.99|57.79|59.82|57.62|0
1643276740000|2022-01-27 09:45:40|59.88|57.68|59.96|57.76|59.96|57.76|59.88|57.68|0
1643276750000|2022-01-27 09:45:50|59.99|57.79|60.6|58.4|60.6|58.4|59.99|57.79|0
1643276760000|2022-01-27 09:46:00|60.66|58.46|60.74|58.54|60.74|58.54|60.66|58.46|0
1643276770000|2022-01-27 09:46:10|60.83|58.63|60.63|58.43|60.83|58.63|60.63|58.43|0
1643276780000|2022-01-27 09:46:20|60.71|58.51|60.71|58.51|60.71|58.51|60.66|58.46|0
1643276790000|2022-01-27 09:46:30|60.83|58.63|60.94|58.74|60.94|58.74|60.83|58.63|0
1643276800000|2022-01-27 09:46:40|60.88|58.68|60.97|58.77|60.97|58.77|60.88|58.68|0
1643276810000|2022-01-27 09:46:50|61|58.8|61|58.8|61.08|58.88|61|58.8|0
1643276820000|2022-01-27 09:47:00|61.11|58.91|61.14|58.94|61.14|58.94|61.02|58.82|0
1643276830000|2022-01-27 09:47:10|61.11|58.91|61.22|59.02|61.22|59.02|61.11|58.91|0
1643276840000|2022-01-27 09:47:20|61.16|58.96|61.11|58.91|61.16|58.96|61.11|58.91|0
1643276850000|2022-01-27 09:47:30|61.14|58.94|60.99|58.79|61.14|58.94|60.99|58.79|0
1643276860000|2022-01-27 09:47:40|60.94|58.74|60.99|58.79|61.05|58.85|60.94|58.74|0
1643276870000|2022-01-27 09:47:50|60.94|58.74|60.77|58.57|60.94|58.74|60.77|58.57|0
1643276880000|2022-01-27 09:48:00|60.83|58.63|60.74|58.54|60.83|58.63|60.74|58.54|0
1643276890000|2022-01-27 09:48:10|60.71|58.51|60.71|58.51|60.71|58.51|60.66|58.46|0
1643276900000|2022-01-27 09:48:20|60.66|58.46|60.71|58.51|60.77|58.57|60.66|58.46|0
1643276910000|2022-01-27 09:48:30|60.66|58.46|60.66|58.46|60.71|58.51|60.66|58.46|0
1643276920000|2022-01-27 09:48:40|60.54|58.34|60.43|58.23|60.57|58.37|60.43|58.23|0
1643276930000|2022-01-27 09:48:50|60.46|58.26|60.54|58.34|60.54|58.34|60.43|58.23|0
1643276940000|2022-01-27 09:49:00|60.66|58.46|60.54|58.34|60.66|58.46|60.54|58.34|0
1643276950000|2022-01-27 09:49:10|60.66|58.46|60.83|58.63|60.83|58.63|60.66|58.46|0
1643276960000|2022-01-27 09:49:20|60.8|58.6|60.94|58.74|60.94|58.74|60.8|58.6|0
1643276970000|2022-01-27 09:49:30|60.88|58.68|60.66|58.46|60.88|58.68|60.66|58.46|0
1643276980000|2022-01-27 09:49:40|60.6|58.4|60.71|58.51|60.77|58.57|60.6|58.4|0
1643276990000|2022-01-27 09:49:50|60.74|58.54|60.71|58.51|60.77|58.57|60.66|58.46|0
1643277000000|2022-01-27 09:50:00|60.66|58.46|60.49|58.29|60.66|58.46|60.49|58.29|0
1643277010000|2022-01-27 09:50:10|60.54|58.34|60.46|58.26|60.54|58.34|60.43|58.23|0
1643277020000|2022-01-27 09:50:20|60.49|58.29|60.43|58.23|60.49|58.29|60.43|58.23|0
1643277030000|2022-01-27 09:50:30|60.49|58.29|60.6|58.4|60.66|58.46|60.49|58.29|0
1643277040000|2022-01-27 09:50:40|60.54|58.34|60.88|58.68|60.88|58.68|60.54|58.34|0
1643277050000|2022-01-27 09:50:50|60.99|58.79|60.91|58.71|60.99|58.79|60.91|58.71|0
1643277060000|2022-01-27 09:51:00|60.99|58.79|61.11|58.91|61.11|58.91|60.99|58.79|0
1643277070000|2022-01-27 09:51:10|61.16|58.96|61.22|59.02|61.22|59.02|61.08|58.88|0
1643277080000|2022-01-27 09:51:20|61.28|59.08|61.16|58.96|61.33|59.13|61.05|58.85|0
1643277090000|2022-01-27 09:51:30|61.19|58.99|61.39|59.19|61.39|59.19|61.19|58.99|0
1643277100000|2022-01-27 09:51:40|61.45|59.25|61.39|59.19|61.45|59.25|61.36|59.16|0
1643277110000|2022-01-27 09:51:50|61.36|59.16|61.33|59.13|61.39|59.19|61.33|59.13|0
1643277120000|2022-01-27 09:52:00|61.39|59.19|61.39|59.19|61.45|59.25|61.39|59.19|0
1643277130000|2022-01-27 09:52:10|61.33|59.13|61.45|59.25|61.45|59.25|61.33|59.13|0
1643277140000|2022-01-27 09:52:20|61.5|59.3|61.73|59.53|61.73|59.53|61.5|59.3|0
1643277150000|2022-01-27 09:52:30|61.62|59.42|61.56|59.36|61.67|59.47|61.56|59.36|0
1643277160000|2022-01-27 09:52:40|61.62|59.42|61.67|59.47|61.67|59.47|61.62|59.42|0
1643277170000|2022-01-27 09:52:50|61.56|59.36|61.62|59.42|61.62|59.42|61.53|59.33|0
1643277180000|2022-01-27 09:53:00|61.5|59.3|61.39|59.19|61.7|59.5|61.39|59.19|0
1643277190000|2022-01-27 09:53:10|61.42|59.22|61.53|59.33|61.53|59.33|61.42|59.22|0
1643277200000|2022-01-27 09:53:20|61.56|59.36|61.56|59.36|61.56|59.36|61.56|59.36|0
1643277210000|2022-01-27 09:53:30|61.5|59.3|61.56|59.36|61.56|59.36|61.45|59.25|0
1643277220000|2022-01-27 09:53:40|61.62|59.42|61.84|59.64|61.84|59.64|61.62|59.42|0
1643277230000|2022-01-27 09:53:50|61.9|59.7|61.9|59.7|61.93|59.73|61.9|59.7|0
1643277240000|2022-01-27 09:54:00|61.96|59.76|61.9|59.7|61.96|59.76|61.9|59.7|0
1643277250000|2022-01-27 09:54:10|61.87|59.67|61.84|59.64|61.87|59.67|61.84|59.64|0
1643277260000|2022-01-27 09:54:20|61.76|59.56|61.5|59.3|61.79|59.59|61.5|59.3|0
1643277270000|2022-01-27 09:54:30|61.39|59.19|61.22|59.02|61.39|59.19|61.22|59.02|0
1643277280000|2022-01-27 09:54:40|61.27|59.07|61.33|59.13|61.33|59.13|61.27|59.07|0
1643277290000|2022-01-27 09:54:50|61.39|59.19|61.27|59.07|61.5|59.3|61.27|59.07|0
1643277300000|2022-01-27 09:55:00|61.19|58.99|61.39|59.19|61.39|59.19|61.19|58.99|0
1643277310000|2022-01-27 09:55:10|61.56|59.36|61.64|59.44|61.7|59.5|61.56|59.36|0
1643277320000|2022-01-27 09:55:20|61.76|59.56|61.73|59.53|61.76|59.56|61.62|59.42|0
1643277330000|2022-01-27 09:55:30|61.76|59.56|61.67|59.47|61.81|59.61|61.67|59.47|0
1643277340000|2022-01-27 09:55:40|61.76|59.56|61.64|59.44|61.84|59.64|61.61|59.41|0
1643277350000|2022-01-27 09:55:50|61.53|59.33|61.56|59.36|61.56|59.36|61.44|59.24|0
1643277360000|2022-01-27 09:56:00|61.33|59.13|61.67|59.47|61.67|59.47|61.33|59.13|0
1643277370000|2022-01-27 09:56:10|61.64|59.44|61.39|59.19|61.64|59.44|61.39|59.19|0
1643277380000|2022-01-27 09:56:20|61.33|59.13|61.53|59.33|61.53|59.33|61.33|59.13|0
1643277390000|2022-01-27 09:56:30|61.67|59.47|61.44|59.24|61.67|59.47|61.44|59.24|0
1643277400000|2022-01-27 09:56:40|61.39|59.19|61.39|59.19|61.39|59.19|61.39|59.19|0
1643277410000|2022-01-27 09:56:50|61.33|59.13|61.33|59.13|61.33|59.13|61.33|59.13|0
1643277420000|2022-01-27 09:57:00|61.3|59.1|61.33|59.13|61.44|59.24|61.3|59.1|0
1643277430000|2022-01-27 09:57:10|61.22|59.02|61.36|59.16|61.36|59.16|61.22|59.02|0
1643277440000|2022-01-27 09:57:20|61.22|59.02|61.22|59.02|61.24|59.04|61.22|59.02|0
1643277450000|2022-01-27 09:57:30|61.1|58.9|61.13|58.93|61.13|58.93|61.05|58.85|0
1643277460000|2022-01-27 09:57:40|61.05|58.85|61.1|58.9|61.1|58.9|61.05|58.85|0
1643277470000|2022-01-27 09:57:50|61.13|58.93|60.99|58.79|61.13|58.93|60.99|58.79|0
1643277480000|2022-01-27 09:58:00|61.05|58.85|60.96|58.76|61.05|58.85|60.93|58.73|0
1643277490000|2022-01-27 09:58:10|60.88|58.68|60.88|58.68|60.88|58.68|60.82|58.62|0
1643277500000|2022-01-27 09:58:20|60.82|58.62|60.82|58.62|60.88|58.68|60.82|58.62|0
1643277510000|2022-01-27 09:58:30|60.88|58.68|60.93|58.73|60.99|58.79|60.88|58.68|0
1643277520000|2022-01-27 09:58:40|61.05|58.85|61.22|59.02|61.22|59.02|61.05|58.85|0
1643277530000|2022-01-27 09:58:50|61.05|58.85|61.24|59.04|61.24|59.04|61.05|58.85|0
1643277540000|2022-01-27 09:59:00|61.16|58.96|61.33|59.13|61.33|59.13|61.13|58.93|0
1643277550000|2022-01-27 09:59:10|61.1|58.9|61.22|59.02|61.22|59.02|61.1|58.9|0
1643277560000|2022-01-27 09:59:20|61.3|59.1|61.36|59.16|61.36|59.16|61.27|59.07|0
1643277570000|2022-01-27 09:59:30|61.27|59.07|61.16|58.96|61.33|59.13|61.16|58.96|0
1643277580000|2022-01-27 09:59:40|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1643277590000|2022-01-27 09:59:50|60.79|58.59|60.99|58.79|60.99|58.79|60.79|58.59|0
1643277600000|2022-01-27 10:00:00|60.88|58.68|60.99|58.79|60.99|58.79|60.82|58.62|0
1643277610000|2022-01-27 10:00:10|60.93|58.73|61.16|58.96|61.16|58.96|60.93|58.73|0
1643277620000|2022-01-27 10:00:20|61.07|58.87|60.82|58.62|61.07|58.87|60.82|58.62|0
1643277630000|2022-01-27 10:00:30|60.76|58.56|60.93|58.73|60.93|58.73|60.76|58.56|0
1643277640000|2022-01-27 10:00:40|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1643277650000|2022-01-27 10:00:50|60.74|58.54|60.71|58.51|60.74|58.54|60.71|58.51|0
1643277660000|2022-01-27 10:01:00|60.76|58.56|60.65|58.45|60.76|58.56|60.65|58.45|0
1643277670000|2022-01-27 10:01:10|60.62|58.42|60.88|58.68|60.88|58.68|60.6|58.4|0
1643277680000|2022-01-27 10:01:20|60.82|58.62|60.93|58.73|60.93|58.73|60.82|58.62|0
1643277690000|2022-01-27 10:01:30|60.99|58.79|60.93|58.73|60.99|58.79|60.93|58.73|0
1643277700000|2022-01-27 10:01:40|60.96|58.76|61.02|58.82|61.05|58.85|60.96|58.76|0
1643277710000|2022-01-27 10:01:50|60.99|58.79|61.02|58.82|61.02|58.82|60.99|58.79|0
1643277720000|2022-01-27 10:02:00|60.99|58.79|60.71|58.51|60.99|58.79|60.71|58.51|0
1643277730000|2022-01-27 10:02:10|60.76|58.56|60.96|58.76|60.96|58.76|60.76|58.56|0
1643277740000|2022-01-27 10:02:20|60.93|58.73|60.88|58.68|60.93|58.73|60.88|58.68|0
1643277750000|2022-01-27 10:02:30|60.93|58.73|60.85|58.65|60.93|58.73|60.85|58.65|0
1643277760000|2022-01-27 10:02:40|60.76|58.56|60.76|58.56|60.79|58.59|60.76|58.56|0
1643277770000|2022-01-27 10:02:50|60.73|58.53|60.88|58.68|60.88|58.68|60.73|58.53|0
1643277780000|2022-01-27 10:03:00|60.93|58.73|60.88|58.68|60.93|58.73|60.82|58.62|0
1643277790000|2022-01-27 10:03:10|60.99|58.79|61.02|58.82|61.1|58.9|60.99|58.79|0
1643277800000|2022-01-27 10:03:20|61.05|58.85|61.22|59.02|61.22|59.02|61.05|58.85|0
1643277810000|2022-01-27 10:03:30|61.27|59.07|61.41|59.21|61.41|59.21|61.27|59.07|0
1643277820000|2022-01-27 10:03:40|61.44|59.24|61.44|59.24|61.5|59.3|61.44|59.24|0
1643277830000|2022-01-27 10:03:50|61.47|59.27|61.47|59.27|61.47|59.27|61.47|59.27|0
1643277840000|2022-01-27 10:04:00|61.44|59.24|61.53|59.33|61.53|59.33|61.44|59.24|0
1643277850000|2022-01-27 10:04:10|61.78|59.58|62.01|59.81|62.01|59.81|61.78|59.58|0
1643277860000|2022-01-27 10:04:20|62.07|59.87|62.12|59.92|62.12|59.92|62.07|59.87|0
1643277870000|2022-01-27 10:04:30|62.18|59.98|62.24|60.04|62.3|60.1|62.18|59.98|0
1643277880000|2022-01-27 10:04:40|62.18|59.98|62.35|60.15|62.35|60.15|62.12|59.92|0
1643277890000|2022-01-27 10:04:50|62.3|60.1|62.27|60.07|62.38|60.18|62.27|60.07|0
1643277900000|2022-01-27 10:05:00|62.12|59.92|62.07|59.87|62.12|59.92|62.07|59.87|0
1643277910000|2022-01-27 10:05:10|62.12|59.92|62.27|60.07|62.27|60.07|62.12|59.92|0
1643277920000|2022-01-27 10:05:20|62.32|60.12|62.12|59.92|62.32|60.12|62.07|59.87|0
1643277930000|2022-01-27 10:05:30|62.07|59.87|62.18|59.98|62.18|59.98|62.07|59.87|0
1643277940000|2022-01-27 10:05:40|62.12|59.92|62.21|60.01|62.21|60.01|62.12|59.92|0
1643277950000|2022-01-27 10:05:50|62.15|59.95|62.12|59.92|62.15|59.95|62.07|59.87|0
1643277960000|2022-01-27 10:06:00|62.07|59.87|62.18|59.98|62.18|59.98|62.07|59.87|0
1643277970000|2022-01-27 10:06:10|62.24|60.04|62.24|60.04|62.27|60.07|62.18|59.98|0
1643277980000|2022-01-27 10:06:20|62.32|60.12|62.41|60.21|62.41|60.21|62.32|60.12|0
1643277990000|2022-01-27 10:06:30|62.3|60.1|62.24|60.04|62.3|60.1|62.18|59.98|0
1643278000000|2022-01-27 10:06:40|62.32|60.12|62.41|60.21|62.41|60.21|62.32|60.12|0
1643278010000|2022-01-27 10:06:50|62.64|60.44|62.64|60.44|62.7|60.5|62.64|60.44|0
1643278020000|2022-01-27 10:07:00|62.44|60.24|62.47|60.27|62.47|60.27|62.18|59.98|0
1643278030000|2022-01-27 10:07:10|62.38|60.18|62.18|59.98|62.38|60.18|62.18|59.98|0
1643278040000|2022-01-27 10:07:20|62.41|60.21|62.35|60.15|62.41|60.21|62.35|60.15|0
1643278050000|2022-01-27 10:07:30|62.24|60.04|62.38|60.18|62.38|60.18|62.24|60.04|0
1643278060000|2022-01-27 10:07:40|62.3|60.1|62.3|60.1|62.32|60.12|62.3|60.1|0
1643278070000|2022-01-27 10:07:50|62.41|60.21|62.3|60.1|62.41|60.21|62.3|60.1|0
1643278080000|2022-01-27 10:08:00|62.24|60.04|62.21|60.01|62.24|60.04|62.18|59.98|0
1643278090000|2022-01-27 10:08:10|62.07|59.87|62.07|59.87|62.12|59.92|62.07|59.87|0
1643278100000|2022-01-27 10:08:20|62.01|59.81|62.07|59.87|62.07|59.87|62.01|59.81|0
1643278110000|2022-01-27 10:08:30|62.09|59.89|62.01|59.81|62.15|59.95|62.01|59.81|0
1643278120000|2022-01-27 10:08:40|61.69|59.49|61.89|59.69|61.89|59.69|61.67|59.47|0
1643278130000|2022-01-27 10:08:50|61.84|59.64|61.95|59.75|61.95|59.75|61.84|59.64|0
1643278140000|2022-01-27 10:09:00|61.89|59.69|61.78|59.58|61.89|59.69|61.78|59.58|0
1643278150000|2022-01-27 10:09:10|61.84|59.64|61.87|59.67|61.87|59.67|61.78|59.58|0
1643278160000|2022-01-27 10:09:20|61.84|59.64|61.89|59.69|61.89|59.69|61.78|59.58|0
1643278170000|2022-01-27 10:09:30|61.84|59.64|61.67|59.47|61.84|59.64|61.67|59.47|0
1643278180000|2022-01-27 10:09:40|61.69|59.49|61.67|59.47|61.69|59.49|61.67|59.47|0
1643278190000|2022-01-27 10:09:50|61.61|59.41|61.55|59.35|61.61|59.41|61.55|59.35|0
1643278200000|2022-01-27 10:10:00|61.61|59.41|61.61|59.41|61.81|59.61|61.61|59.41|0
1643278210000|2022-01-27 10:10:10|61.67|59.47|61.55|59.35|61.67|59.47|61.55|59.35|0
1643278220000|2022-01-27 10:10:20|61.61|59.41|61.72|59.52|61.72|59.52|61.61|59.41|0
1643278230000|2022-01-27 10:10:30|61.78|59.58|61.95|59.75|61.95|59.75|61.78|59.58|0
1643278240000|2022-01-27 10:10:40|61.89|59.69|61.86|59.66|61.89|59.69|61.86|59.66|0
1643278250000|2022-01-27 10:10:50|61.84|59.64|61.61|59.41|61.84|59.64|61.58|59.38|0
1643278260000|2022-01-27 10:11:00|61.64|59.44|61.64|59.44|61.72|59.52|61.61|59.41|0
1643278270000|2022-01-27 10:11:10|61.67|59.47|61.47|59.27|61.67|59.47|61.33|59.13|0
1643278280000|2022-01-27 10:11:20|61.55|59.35|61.44|59.24|61.55|59.35|61.44|59.24|0
1643278290000|2022-01-27 10:11:30|61.5|59.3|61.55|59.35|61.55|59.35|61.47|59.27|0
1643278300000|2022-01-27 10:11:40|61.52|59.32|61.5|59.3|61.55|59.35|61.5|59.3|0
1643278310000|2022-01-27 10:11:50|61.38|59.18|61.21|59.01|61.38|59.18|61.21|59.01|0
1643278320000|2022-01-27 10:12:00|61.24|59.04|61.16|58.96|61.27|59.07|61.13|58.93|0
1643278330000|2022-01-27 10:12:10|61.21|59.01|61.01|58.81|61.21|59.01|61.01|58.81|0
1643278340000|2022-01-27 10:12:20|60.96|58.76|60.79|58.59|61.01|58.81|60.79|58.59|0
1643278350000|2022-01-27 10:12:30|60.82|58.62|60.87|58.67|60.87|58.67|60.82|58.62|0
1643278360000|2022-01-27 10:12:40|60.68|58.48|60.39|58.19|60.7|58.5|60.39|58.19|0
1643278370000|2022-01-27 10:12:50|60.26|58.06|60.12|57.92|60.26|58.06|60.12|57.92|0
1643278380000|2022-01-27 10:13:00|60.23|58.03|60.14|57.94|60.23|58.03|60.14|57.94|0
1643278390000|2022-01-27 10:13:10|60.2|58|60.2|58|60.23|58.03|60.2|58|0
1643278400000|2022-01-27 10:13:20|60.37|58.17|60.03|57.83|60.37|58.17|60.03|57.83|0
1643278410000|2022-01-27 10:13:30|60.2|58|60.09|57.89|60.2|58|60.09|57.89|0
1643278420000|2022-01-27 10:13:40|59.98|57.78|59.75|57.55|59.98|57.78|59.75|57.55|0
1643278430000|2022-01-27 10:13:50|59.7|57.5|60.03|57.83|60.03|57.83|59.7|57.5|0
1643278440000|2022-01-27 10:14:00|60.11|57.91|60.14|57.94|60.14|57.94|60.09|57.89|0
1643278450000|2022-01-27 10:14:10|60.09|57.89|59.92|57.72|60.09|57.89|59.92|57.72|0
1643278460000|2022-01-27 10:14:20|59.81|57.61|59.75|57.55|59.81|57.61|59.61|57.41|0
1643278470000|2022-01-27 10:14:30|59.81|57.61|59.92|57.72|59.95|57.75|59.81|57.61|0
1643278480000|2022-01-27 10:14:40|59.98|57.78|59.98|57.78|59.98|57.78|59.92|57.72|0
1643278490000|2022-01-27 10:14:50|60.09|57.89|59.84|57.64|60.09|57.89|59.84|57.64|0
1643278500000|2022-01-27 10:15:00|59.98|57.78|59.92|57.72|59.98|57.78|59.92|57.72|0
1643278510000|2022-01-27 10:15:10|59.86|57.66|59.98|57.78|59.98|57.78|59.84|57.64|0
1643278520000|2022-01-27 10:15:20|59.92|57.72|60.25|58.05|60.25|58.05|59.92|57.72|0
1643278530000|2022-01-27 10:15:30|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1643278540000|2022-01-27 10:15:40|60.31|58.11|60.42|58.22|60.53|58.33|60.31|58.11|0
1643278550000|2022-01-27 10:15:50|60.37|58.17|60.42|58.22|60.42|58.22|60.37|58.17|0
1643278560000|2022-01-27 10:16:00|60.37|58.17|60.25|58.05|60.37|58.17|60.2|58|0
1643278570000|2022-01-27 10:16:10|60.31|58.11|60.2|58|60.42|58.22|60.2|58|0
1643278580000|2022-01-27 10:16:20|60.25|58.05|60.2|58|60.25|58.05|60.2|58|0
1643278590000|2022-01-27 10:16:30|60.09|57.89|60.09|57.89|60.09|57.89|60.03|57.83|0
1643278600000|2022-01-27 10:16:40|60.14|57.94|60.25|58.05|60.25|58.05|60.03|57.83|0
1643278610000|2022-01-27 10:16:50|60.2|58|60.37|58.17|60.37|58.17|60.2|58|0
1643278620000|2022-01-27 10:17:00|60.34|58.14|60.37|58.17|60.37|58.17|60.25|58.05|0
1643278630000|2022-01-27 10:17:10|60.34|58.14|60.37|58.17|60.37|58.17|60.31|58.11|0
1643278640000|2022-01-27 10:17:20|60.42|58.22|60.39|58.19|60.42|58.22|60.37|58.17|0
1643278650000|2022-01-27 10:17:30|60.09|57.89|60.14|57.94|60.23|58.03|60.09|57.89|0
1643278660000|2022-01-27 10:17:40|60.09|57.89|60.14|57.94|60.14|57.94|60.09|57.89|0
1643278670000|2022-01-27 10:17:50|60.17|57.97|60.14|57.94|60.17|57.97|60.14|57.94|0
1643278680000|2022-01-27 10:18:00|60.2|58|60.2|58|60.2|58|60.17|57.97|0
1643278690000|2022-01-27 10:18:10|60.14|57.94|60.2|58|60.25|58.05|60.14|57.94|0
1643278700000|2022-01-27 10:18:20|60.25|58.05|60.25|58.05|60.31|58.11|60.25|58.05|0
1643278710000|2022-01-27 10:18:30|60.2|58|60.14|57.94|60.2|58|60.14|57.94|0
1643278720000|2022-01-27 10:18:40|60.11|57.91|60.09|57.89|60.14|57.94|60.09|57.89|0
1643278730000|2022-01-27 10:18:50|60.14|57.94|60.09|57.89|60.14|57.94|60.09|57.89|0
1643278740000|2022-01-27 10:19:00|59.97|57.77|60.06|57.86|60.06|57.86|59.97|57.77|0
1643278750000|2022-01-27 10:19:10|59.95|57.75|59.86|57.66|59.97|57.77|59.86|57.66|0
1643278760000|2022-01-27 10:19:20|59.75|57.55|59.56|57.36|59.78|57.58|59.56|57.36|0
1643278770000|2022-01-27 10:19:30|59.42|57.22|59.25|57.05|59.42|57.22|59.25|57.05|0
1643278780000|2022-01-27 10:19:40|59.2|57|59.03|56.83|59.2|57|59.03|56.83|0
1643278790000|2022-01-27 10:19:50|59|56.8|59.03|56.83|59.03|56.83|59|56.8|0
1643278800000|2022-01-27 10:20:00|59.09|56.89|58.98|56.78|59.09|56.89|58.92|56.72|0
1643278810000|2022-01-27 10:20:10|59.31|57.11|59.56|57.36|59.56|57.36|59.25|57.05|0
1643278820000|2022-01-27 10:20:20|59.5|57.3|59.53|57.33|59.56|57.36|59.5|57.3|0
1643278830000|2022-01-27 10:20:30|59.64|57.44|59.53|57.33|59.64|57.44|59.53|57.33|0
1643278840000|2022-01-27 10:20:40|59.64|57.44|59.25|57.05|59.64|57.44|59.25|57.05|0
1643278850000|2022-01-27 10:20:50|59.14|56.94|59.09|56.89|59.2|57|59.06|56.86|0
1643278860000|2022-01-27 10:21:00|58.98|56.78|59.09|56.89|59.09|56.89|58.98|56.78|0
1643278870000|2022-01-27 10:21:10|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1643278880000|2022-01-27 10:21:20|59.09|56.89|59.09|56.89|59.11|56.91|59.03|56.83|0
1643278890000|2022-01-27 10:21:30|59.03|56.83|59.09|56.89|59.09|56.89|58.92|56.72|0
1643278900000|2022-01-27 10:21:40|59.14|56.94|59.11|56.91|59.14|56.94|59.09|56.89|0
1643278910000|2022-01-27 10:21:50|59.2|57|59.14|56.94|59.22|57.02|59.14|56.94|0
1643278920000|2022-01-27 10:22:00|59.25|57.05|59.56|57.36|59.56|57.36|59.25|57.05|0
1643278930000|2022-01-27 10:22:10|59.47|57.27|59.47|57.27|59.47|57.27|59.44|57.24|0
1643278940000|2022-01-27 10:22:20|59.67|57.47|59.53|57.33|59.67|57.47|59.53|57.33|0
1643278950000|2022-01-27 10:22:30|59.56|57.36|59.47|57.27|59.58|57.38|59.47|57.27|0
1643278960000|2022-01-27 10:22:40|59.53|57.33|59.42|57.22|59.53|57.33|59.42|57.22|0
1643278970000|2022-01-27 10:22:50|59.33|57.13|59.17|56.97|59.36|57.16|59.17|56.97|0
1643278980000|2022-01-27 10:23:00|59.14|56.94|59.42|57.22|59.42|57.22|59.14|56.94|0
1643278990000|2022-01-27 10:23:10|59.64|57.44|59.69|57.49|59.69|57.49|59.64|57.44|0
1643279000000|2022-01-27 10:23:20|59.81|57.61|60.03|57.83|60.03|57.83|59.81|57.61|0
1643279010000|2022-01-27 10:23:30|60.08|57.88|60.08|57.88|60.08|57.88|60|57.8|0
1643279020000|2022-01-27 10:23:40|60.14|57.94|60.22|58.02|60.22|58.02|60.14|57.94|0
1643279030000|2022-01-27 10:23:50|60.2|58|60.2|58|60.2|58|60.08|57.88|0
1643279040000|2022-01-27 10:24:00|60.17|57.97|60.25|58.05|60.25|58.05|60.08|57.88|0
1643279050000|2022-01-27 10:24:10|60.33|58.13|60.31|58.11|60.42|58.22|60.31|58.11|0
1643279060000|2022-01-27 10:24:20|60.22|58.02|60.39|58.19|60.39|58.19|60.22|58.02|0
1643279070000|2022-01-27 10:24:30|60.36|58.16|60.2|58|60.36|58.16|60.2|58|0
1643279080000|2022-01-27 10:24:40|60.31|58.11|60.31|58.11|60.42|58.22|60.31|58.11|0
1643279090000|2022-01-27 10:24:50|60.36|58.16|60.36|58.16|60.42|58.22|60.36|58.16|0
1643279100000|2022-01-27 10:25:00|60.42|58.22|60.36|58.16|60.42|58.22|60.36|58.16|0
1643279110000|2022-01-27 10:25:10|60.14|57.94|60.08|57.88|60.14|57.94|60.08|57.88|0
1643279120000|2022-01-27 10:25:20|60.05|57.85|60.11|57.91|60.11|57.91|60.05|57.85|0
1643279130000|2022-01-27 10:25:30|60.05|57.85|60.05|57.85|60.11|57.91|60.05|57.85|0
1643279140000|2022-01-27 10:25:40|60.11|57.91|60.31|58.11|60.31|58.11|60.11|57.91|0
1643279150000|2022-01-27 10:25:50|60.25|58.05|60.25|58.05|60.28|58.08|60.25|58.05|0
1643279160000|2022-01-27 10:26:00|60.28|58.08|60.48|58.28|60.48|58.28|60.28|58.08|0
1643279170000|2022-01-27 10:26:10|60.36|58.16|60.2|58|60.36|58.16|60.2|58|0
1643279180000|2022-01-27 10:26:20|60.7|58.5|60.92|58.72|60.92|58.72|60.7|58.5|0
1643279190000|2022-01-27 10:26:30|60.98|58.78|60.87|58.67|61.01|58.81|60.87|58.67|0
1643279200000|2022-01-27 10:26:40|60.92|58.72|61.04|58.84|61.06|58.86|60.92|58.72|0
1643279210000|2022-01-27 10:26:50|60.98|58.78|60.98|58.78|61.01|58.81|60.98|58.78|0
1643279220000|2022-01-27 10:27:00|60.92|58.72|60.81|58.61|60.92|58.72|60.81|58.61|0
1643279230000|2022-01-27 10:27:10|60.87|58.67|60.84|58.64|60.92|58.72|60.84|58.64|0
1643279240000|2022-01-27 10:27:20|60.81|58.61|60.73|58.53|60.81|58.61|60.7|58.5|0
1643279250000|2022-01-27 10:27:30|60.78|58.58|60.73|58.53|60.78|58.58|60.73|58.53|0
1643279260000|2022-01-27 10:27:40|60.76|58.56|60.76|58.56|60.76|58.56|60.76|58.56|0
1643279270000|2022-01-27 10:27:50|60.7|58.5|60.64|58.44|60.76|58.56|60.64|58.44|0
1643279280000|2022-01-27 10:28:00|60.59|58.39|60.64|58.44|60.64|58.44|60.47|58.27|0
1643279290000|2022-01-27 10:28:10|60.7|58.5|60.89|58.69|60.89|58.69|60.7|58.5|0
1643279300000|2022-01-27 10:28:20|61.01|58.81|61.09|58.89|61.09|58.89|60.98|58.78|0
1643279310000|2022-01-27 10:28:30|61.15|58.95|61.15|58.95|61.21|59.01|61.15|58.95|0
1643279320000|2022-01-27 10:28:40|61.09|58.89|61.09|58.89|61.09|58.89|60.98|58.78|0
1643279330000|2022-01-27 10:28:50|61.06|58.86|60.98|58.78|61.06|58.86|60.98|58.78|0
1643279340000|2022-01-27 10:29:00|61.04|58.84|60.75|58.55|61.04|58.84|60.64|58.44|0
1643279350000|2022-01-27 10:29:10|60.67|58.47|60.56|58.36|60.67|58.47|60.56|58.36|0
1643279360000|2022-01-27 10:29:20|60.53|58.33|60.7|58.5|60.7|58.5|60.53|58.33|0
1643279370000|2022-01-27 10:29:30|60.73|58.53|60.36|58.16|60.73|58.53|60.36|58.16|0
1643279380000|2022-01-27 10:29:40|60.33|58.13|60.47|58.27|60.47|58.27|60.33|58.13|0
1643279390000|2022-01-27 10:29:50|60.42|58.22|60.39|58.19|60.42|58.22|60.22|58.02|0
1643279400000|2022-01-27 10:30:00|60.42|58.22|60.05|57.85|60.42|58.22|60.05|57.85|0
1643279410000|2022-01-27 10:30:10|60.08|57.88|60|57.8|60.14|57.94|60|57.8|0
1643279420000|2022-01-27 10:30:20|60.94|58.74|60.82|58.62|60.99|58.79|60.82|58.62|0
1643279430000|2022-01-27 10:30:30|58.53|56.33|58.28|56.08|58.53|56.33|58.25|56.05|0
1643279440000|2022-01-27 10:30:40|58.53|56.33|58.55|56.35|58.64|56.44|58.53|56.33|0
1643279450000|2022-01-27 10:30:50|58.53|56.33|58.42|56.22|58.58|56.38|58.42|56.22|0
1643279460000|2022-01-27 10:31:00|58.31|56.11|58.53|56.33|58.53|56.33|58.2|56|0
1643279470000|2022-01-27 10:31:10|58.42|56.22|58.71|56.51|58.71|56.51|58.42|56.22|0
1643279480000|2022-01-27 10:31:20|58.65|56.45|58.36|56.16|58.65|56.45|58.28|56.08|0
1643279490000|2022-01-27 10:31:30|58.42|56.22|58.42|56.22|58.42|56.22|58.36|56.16|0
1643279500000|2022-01-27 10:31:40|58.47|56.27|58.44|56.24|58.47|56.27|58.42|56.22|0
1643279510000|2022-01-27 10:31:50|58.41|56.21|58.53|56.33|58.53|56.33|58.36|56.16|0
1643279520000|2022-01-27 10:32:00|58.44|56.24|58.44|56.24|58.44|56.24|58.39|56.19|0
1643279530000|2022-01-27 10:32:10|58.52|56.32|58.64|56.44|58.64|56.44|58.52|56.32|0
1643279540000|2022-01-27 10:32:20|58.69|56.49|58.64|56.44|58.69|56.49|58.64|56.44|0
1643279550000|2022-01-27 10:32:30|58.66|56.46|58.69|56.49|58.69|56.49|58.58|56.38|0
1643279560000|2022-01-27 10:32:40|58.75|56.55|59.02|56.82|59.02|56.82|58.75|56.55|0
1643279570000|2022-01-27 10:32:50|59.13|56.93|59.19|56.99|59.27|57.07|59.13|56.93|0
1643279580000|2022-01-27 10:33:00|59.13|56.93|59.27|57.07|59.27|57.07|59.13|56.93|0
1643279590000|2022-01-27 10:33:10|59.08|56.88|58.86|56.66|59.08|56.88|58.86|56.66|0
1643279600000|2022-01-27 10:33:20|58.8|56.6|58.86|56.66|58.86|56.66|58.75|56.55|0
1643279610000|2022-01-27 10:33:30|58.75|56.55|58.75|56.55|58.75|56.55|58.58|56.38|0
1643279620000|2022-01-27 10:33:40|58.74|56.54|58.44|56.24|58.74|56.54|58.44|56.24|0
1643279630000|2022-01-27 10:33:50|58.52|56.32|58.47|56.27|58.52|56.32|58.41|56.21|0
1643279640000|2022-01-27 10:34:00|58.52|56.32|58.58|56.38|58.58|56.38|58.52|56.32|0
1643279650000|2022-01-27 10:34:10|58.74|56.54|58.8|56.6|58.86|56.66|58.74|56.54|0
1643279660000|2022-01-27 10:34:20|58.83|56.63|58.86|56.66|58.86|56.66|58.8|56.6|0
1643279670000|2022-01-27 10:34:30|58.97|56.77|58.91|56.71|58.97|56.77|58.91|56.71|0
1643279680000|2022-01-27 10:34:40|58.97|56.77|59.08|56.88|59.08|56.88|58.97|56.77|0
1643279690000|2022-01-27 10:34:50|59.1|56.9|59.05|56.85|59.1|56.9|59.02|56.82|0
1643279700000|2022-01-27 10:35:00|59.02|56.82|59.3|57.1|59.3|57.1|59.02|56.82|0
1643279710000|2022-01-27 10:35:10|59.27|57.07|59.19|56.99|59.27|57.07|59.19|56.99|0
1643279720000|2022-01-27 10:35:20|59.16|56.96|58.85|56.65|59.19|56.99|58.85|56.65|0
1643279730000|2022-01-27 10:35:30|58.8|56.6|58.77|56.57|58.85|56.65|58.66|56.46|0
1643279740000|2022-01-27 10:35:40|58.97|56.77|58.88|56.68|58.97|56.77|58.88|56.68|0
1643279750000|2022-01-27 10:35:50|58.8|56.6|58.61|56.41|58.8|56.6|58.61|56.41|0
1643279760000|2022-01-27 10:36:00|58.72|56.52|58.8|56.6|58.8|56.6|58.72|56.52|0
1643279770000|2022-01-27 10:36:10|58.85|56.65|58.8|56.6|58.85|56.65|58.8|56.6|0
1643279780000|2022-01-27 10:36:20|58.69|56.49|58.74|56.54|58.8|56.6|58.69|56.49|0
1643279790000|2022-01-27 10:36:30|58.8|56.6|58.8|56.6|58.83|56.63|58.74|56.54|0
1643279800000|2022-01-27 10:36:40|58.69|56.49|58.69|56.49|58.74|56.54|58.66|56.46|0
1643279810000|2022-01-27 10:36:50|58.74|56.54|58.74|56.54|58.8|56.6|58.74|56.54|0
1643279820000|2022-01-27 10:37:00|58.72|56.52|58.74|56.54|58.83|56.63|58.72|56.52|0
1643279830000|2022-01-27 10:37:10|58.77|56.57|58.85|56.65|58.85|56.65|58.74|56.54|0
1643279840000|2022-01-27 10:37:20|58.8|56.6|59.02|56.82|59.02|56.82|58.8|56.6|0
1643279850000|2022-01-27 10:37:30|59.08|56.88|59.08|56.88|59.08|56.88|58.96|56.76|0
1643279860000|2022-01-27 10:37:40|58.91|56.71|59.02|56.82|59.08|56.88|58.91|56.71|0
1643279870000|2022-01-27 10:37:50|59.05|56.85|59.32|57.12|59.35|57.15|59.05|56.85|0
1643279880000|2022-01-27 10:38:00|59.21|57.01|58.96|56.76|59.21|57.01|58.96|56.76|0
1643279890000|2022-01-27 10:38:10|58.91|56.71|59.02|56.82|59.02|56.82|58.91|56.71|0
1643279900000|2022-01-27 10:38:20|58.91|56.71|58.83|56.63|58.91|56.71|58.74|56.54|0
1643279910000|2022-01-27 10:38:30|58.85|56.65|58.88|56.68|58.96|56.76|58.85|56.65|0
1643279920000|2022-01-27 10:38:40|58.8|56.6|58.91|56.71|58.91|56.71|58.8|56.6|0
1643279930000|2022-01-27 10:38:50|58.96|56.76|59.19|56.99|59.19|56.99|58.96|56.76|0
1643279940000|2022-01-27 10:39:00|59.24|57.04|59.38|57.18|59.49|57.29|59.24|57.04|0
1643279950000|2022-01-27 10:39:10|59.35|57.15|59.3|57.1|59.41|57.21|59.3|57.1|0
1643279960000|2022-01-27 10:39:20|59.41|57.21|59.41|57.21|59.41|57.21|59.38|57.18|0
1643279970000|2022-01-27 10:39:30|59.3|57.1|59.35|57.15|59.35|57.15|59.19|56.99|0
1643279980000|2022-01-27 10:39:40|59.3|57.1|59.19|56.99|59.3|57.1|59.19|56.99|0
1643279990000|2022-01-27 10:39:50|59.24|57.04|59.32|57.12|59.32|57.12|59.24|57.04|0
1643280000000|2022-01-27 10:40:00|59.3|57.1|59.35|57.15|59.35|57.15|59.3|57.1|0
1643280010000|2022-01-27 10:40:10|59.24|57.04|59.21|57.01|59.27|57.07|59.21|57.01|0
1643280020000|2022-01-27 10:40:20|59.24|57.04|59.35|57.15|59.41|57.21|59.24|57.04|0
1643280030000|2022-01-27 10:40:30|59.13|56.93|59.02|56.82|59.13|56.93|59.02|56.82|0
1643280040000|2022-01-27 10:40:40|59.21|57.01|59.13|56.93|59.21|57.01|59.13|56.93|0
1643280050000|2022-01-27 10:40:50|59.1|56.9|59.07|56.87|59.1|56.9|59.07|56.87|0
1643280060000|2022-01-27 10:41:00|59.1|56.9|58.96|56.76|59.1|56.9|58.96|56.76|0
1643280070000|2022-01-27 10:41:10|59.07|56.87|58.85|56.65|59.07|56.87|58.85|56.65|0
1643280080000|2022-01-27 10:41:20|58.77|56.57|58.71|56.51|58.77|56.57|58.71|56.51|0
1643280090000|2022-01-27 10:41:30|58.63|56.43|58.66|56.46|58.69|56.49|58.63|56.43|0
1643280100000|2022-01-27 10:41:40|58.69|56.49|58.77|56.57|58.77|56.57|58.66|56.46|0
1643280110000|2022-01-27 10:41:50|58.8|56.6|58.58|56.38|58.8|56.6|58.58|56.38|0
1643280120000|2022-01-27 10:42:00|58.63|56.43|58.6|56.4|58.63|56.43|58.55|56.35|0
1643280130000|2022-01-27 10:42:10|58.58|56.38|58.69|56.49|58.69|56.49|58.58|56.38|0
1643280140000|2022-01-27 10:42:20|58.74|56.54|58.69|56.49|58.8|56.6|58.69|56.49|0
1643280150000|2022-01-27 10:42:30|58.66|56.46|58.52|56.32|58.66|56.46|58.47|56.27|0
1643280160000|2022-01-27 10:42:40|58.41|56.21|58.27|56.07|58.41|56.21|58.27|56.07|0
1643280170000|2022-01-27 10:42:50|58.36|56.16|58.41|56.21|58.41|56.21|58.3|56.1|0
1643280180000|2022-01-27 10:43:00|58.38|56.18|58.22|56.02|58.38|56.18|58.22|56.02|0
1643280190000|2022-01-27 10:43:10|58.16|55.96|58.11|55.91|58.19|55.99|58.11|55.91|0
1643280200000|2022-01-27 10:43:20|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1643280210000|2022-01-27 10:43:30|58.05|55.85|57.92|55.72|58.05|55.85|57.92|55.72|0
1643280230000|2022-01-27 10:43:50|57.75|55.55|57.81|55.61|57.81|55.61|57.75|55.55|0
1643280240000|2022-01-27 10:44:00|57.83|55.63|57.81|55.61|57.86|55.66|57.81|55.61|0
1643280250000|2022-01-27 10:44:10|57.86|55.66|57.83|55.63|57.92|55.72|57.83|55.63|0
1643280260000|2022-01-27 10:44:20|57.86|55.66|57.89|55.69|57.92|55.72|57.86|55.66|0
1643280270000|2022-01-27 10:44:30|57.86|55.66|57.89|55.69|57.92|55.72|57.86|55.66|0
1643280280000|2022-01-27 10:44:40|58.05|55.85|58.03|55.83|58.14|55.94|58.03|55.83|0
1643280290000|2022-01-27 10:44:50|58.05|55.85|58.11|55.91|58.14|55.94|58.05|55.85|0
1643280300000|2022-01-27 10:45:00|58.16|55.96|58.3|56.1|58.3|56.1|58.14|55.94|0
1643280310000|2022-01-27 10:45:10|58.22|56.02|58.14|55.94|58.3|56.1|58.03|55.83|0
1643280320000|2022-01-27 10:45:20|58.05|55.85|58.08|55.88|58.08|55.88|58.05|55.85|0
1643280330000|2022-01-27 10:45:30|58.14|55.94|58.11|55.91|58.16|55.96|58.11|55.91|0
1643280340000|2022-01-27 10:45:40|58.25|56.05|58.19|55.99|58.25|56.05|58.19|55.99|0
1643280350000|2022-01-27 10:45:50|58.14|55.94|58.16|55.96|58.19|55.99|58.14|55.94|0
1643280360000|2022-01-27 10:46:00|58.3|56.1|58.36|56.16|58.36|56.16|58.3|56.1|0
1643280370000|2022-01-27 10:46:10|58.46|56.26|58.58|56.38|58.58|56.38|58.46|56.26|0
1643280380000|2022-01-27 10:46:20|58.63|56.43|58.58|56.38|58.63|56.43|58.58|56.38|0
1643280390000|2022-01-27 10:46:30|58.63|56.43|58.52|56.32|58.69|56.49|58.52|56.32|0
1643280400000|2022-01-27 10:46:40|58.57|56.37|58.8|56.6|58.8|56.6|58.52|56.32|0
1643280410000|2022-01-27 10:46:50|58.91|56.71|58.74|56.54|58.91|56.71|58.74|56.54|0
1643280420000|2022-01-27 10:47:00|58.77|56.57|58.66|56.46|58.77|56.57|58.63|56.43|0
1643280430000|2022-01-27 10:47:10|58.44|56.24|58.52|56.32|58.52|56.32|58.44|56.24|0
1643280440000|2022-01-27 10:47:20|58.55|56.35|58.68|56.48|58.68|56.48|58.55|56.35|0
1643280450000|2022-01-27 10:47:30|58.63|56.43|58.63|56.43|58.68|56.48|58.6|56.4|0
1643280460000|2022-01-27 10:47:40|58.57|56.37|58.63|56.43|58.63|56.43|58.57|56.37|0
1643280470000|2022-01-27 10:47:50|58.57|56.37|58.71|56.51|58.71|56.51|58.55|56.35|0
1643280480000|2022-01-27 10:48:00|58.74|56.54|58.57|56.37|58.74|56.54|58.57|56.37|0
1643280490000|2022-01-27 10:48:10|58.52|56.32|58.46|56.26|58.52|56.32|58.41|56.21|0
1643280500000|2022-01-27 10:48:20|58.41|56.21|58.3|56.1|58.41|56.21|58.3|56.1|0
1643280510000|2022-01-27 10:48:30|58.08|55.88|58.05|55.85|58.08|55.88|58.03|55.83|0
1643280520000|2022-01-27 10:48:40|58.08|55.88|57.92|55.72|58.08|55.88|57.92|55.72|0
1643280530000|2022-01-27 10:48:50|57.86|55.66|57.37|55.17|57.86|55.66|57.37|55.17|0
1643280540000|2022-01-27 10:49:00|57.43|55.23|57.53|55.33|57.59|55.39|57.43|55.23|0
1643280550000|2022-01-27 10:49:10|57.56|55.36|57.53|55.33|57.64|55.44|57.48|55.28|0
1643280560000|2022-01-27 10:49:20|57.32|55.12|57.37|55.17|57.43|55.23|57.32|55.12|0
1643280570000|2022-01-27 10:49:30|57.29|55.09|57.32|55.12|57.4|55.2|57.29|55.09|0
1643280580000|2022-01-27 10:49:40|57.21|55.01|56.94|54.74|57.21|55.01|56.94|54.74|0
1643280590000|2022-01-27 10:49:50|56.99|54.79|56.94|54.74|56.99|54.79|56.94|54.74|0
1643280600000|2022-01-27 10:50:00|56.99|54.79|57.1|54.9|57.1|54.9|56.99|54.79|0
1643280610000|2022-01-27 10:50:10|57.05|54.85|56.56|54.36|57.05|54.85|56.56|54.36|0
1643280620000|2022-01-27 10:50:20|56.61|54.41|56.51|54.31|56.67|54.47|56.51|54.31|0
1643280630000|2022-01-27 10:50:30|56.48|54.28|56.19|53.99|56.48|54.28|56.19|53.99|0
1643280640000|2022-01-27 10:50:40|56.13|53.93|56.03|53.83|56.13|53.93|56.03|53.83|0
1643280650000|2022-01-27 10:50:50|55.97|53.77|56.16|53.96|56.16|53.96|55.97|53.77|0
1643280660000|2022-01-27 10:51:00|56.19|53.99|56.13|53.93|56.24|54.04|56.08|53.88|0
1643280670000|2022-01-27 10:51:10|56.03|53.83|55.97|53.77|56.08|53.88|55.92|53.72|0
1643280680000|2022-01-27 10:51:20|55.92|53.72|55.87|53.67|55.94|53.74|55.87|53.67|0
1643280690000|2022-01-27 10:51:30|55.81|53.61|55.71|53.51|55.81|53.61|55.71|53.51|0
1643280700000|2022-01-27 10:51:40|55.76|53.56|55.63|53.43|55.76|53.56|55.55|53.35|0
1643280710000|2022-01-27 10:51:50|55.65|53.45|55.44|53.24|55.65|53.45|55.44|53.24|0
1643280720000|2022-01-27 10:52:00|55.49|53.29|55.49|53.29|55.49|53.29|55.39|53.19|0
1643280730000|2022-01-27 10:52:10|55.71|53.51|55.81|53.61|55.87|53.67|55.71|53.51|0
1643280740000|2022-01-27 10:52:20|55.87|53.67|55.6|53.4|55.87|53.67|55.6|53.4|0
1643280750000|2022-01-27 10:52:30|55.31|53.11|55.39|53.19|55.44|53.24|55.31|53.11|0
1643280760000|2022-01-27 10:52:40|55.28|53.08|55.28|53.08|55.28|53.08|55.1|52.9|0
1643280770000|2022-01-27 10:52:50|55.23|53.03|55.1|52.9|55.23|53.03|55.1|52.9|0
1643280780000|2022-01-27 10:53:00|55.02|52.82|55.39|53.19|55.39|53.19|55.02|52.82|0
1643280790000|2022-01-27 10:53:10|55.34|53.14|55.39|53.19|55.39|53.19|55.28|53.08|0
1643280800000|2022-01-27 10:53:20|55.28|53.08|55.39|53.19|55.44|53.24|55.28|53.08|0
1643280810000|2022-01-27 10:53:30|55.34|53.14|55.34|53.14|55.34|53.14|55.23|53.03|0
1643280820000|2022-01-27 10:53:40|55.39|53.19|55.55|53.35|55.55|53.35|55.39|53.19|0
1643280830000|2022-01-27 10:53:50|55.65|53.45|55.76|53.56|55.78|53.58|55.65|53.45|0
1643280840000|2022-01-27 10:54:00|55.81|53.61|55.81|53.61|55.92|53.72|55.81|53.61|0
1643280850000|2022-01-27 10:54:10|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1643280860000|2022-01-27 10:54:20|55.63|53.43|55.34|53.14|55.63|53.43|55.34|53.14|0
1643280870000|2022-01-27 10:54:30|55.28|53.08|55.2|53|55.28|53.08|55.18|52.98|0
1643280880000|2022-01-27 10:54:40|55.18|52.98|55.02|52.82|55.18|52.98|55.02|52.82|0
1643280890000|2022-01-27 10:54:50|55.1|52.9|55.18|52.98|55.2|53|55.1|52.9|0
1643280900000|2022-01-27 10:55:00|55.2|53|55.12|52.92|55.23|53.03|55.12|52.92|0
1643280910000|2022-01-27 10:55:10|54.86|52.66|54.47|52.27|54.86|52.66|54.47|52.27|0
1643280920000|2022-01-27 10:55:20|54.52|52.32|54.31|52.11|54.52|52.32|54.31|52.11|0
1643280930000|2022-01-27 10:55:30|54.44|52.24|54.29|52.09|54.44|52.24|54.18|51.98|0
1643280940000|2022-01-27 10:55:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1643280950000|2022-01-27 10:55:50|54.39|52.19|54.21|52.01|54.39|52.19|54.21|52.01|0
1643280960000|2022-01-27 10:56:00|54.39|52.19|54.39|52.19|54.39|52.19|54.34|52.14|0
1643280970000|2022-01-27 10:56:10|54.55|52.35|54.39|52.19|54.6|52.4|54.39|52.19|0
1643280980000|2022-01-27 10:56:20|54.42|52.22|54.6|52.4|54.6|52.4|54.42|52.22|0
1643280990000|2022-01-27 10:56:30|54.49|52.29|54.49|52.29|54.57|52.37|54.49|52.29|0
1643281000000|2022-01-27 10:56:40|54.39|52.19|54.52|52.32|54.52|52.32|54.39|52.19|0
1643281010000|2022-01-27 10:56:50|54.55|52.35|54.39|52.19|54.6|52.4|54.39|52.19|0
1643281020000|2022-01-27 10:57:00|54.18|51.98|54.13|51.93|54.18|51.98|54.05|51.85|0
1643281030000|2022-01-27 10:57:10|54.29|52.09|54.21|52.01|54.29|52.09|54.15|51.95|0
1643281040000|2022-01-27 10:57:20|54.26|52.06|54.39|52.19|54.49|52.29|54.26|52.06|0
1643281050000|2022-01-27 10:57:30|54.55|52.35|54.6|52.4|54.6|52.4|54.55|52.35|0
1643281060000|2022-01-27 10:57:40|54.55|52.35|54.13|51.93|54.55|52.35|54.13|51.93|0
1643281070000|2022-01-27 10:57:50|54.03|51.83|54.03|51.83|54.08|51.88|54.03|51.83|0
1643281080000|2022-01-27 10:58:00|54.13|51.93|54.18|51.98|54.23|52.03|54.13|51.93|0
1643281090000|2022-01-27 10:58:10|54.13|51.93|54.29|52.09|54.29|52.09|54.13|51.93|0
1643281100000|2022-01-27 10:58:20|54.39|52.19|54.44|52.24|54.44|52.24|54.39|52.19|0
1643281110000|2022-01-27 10:58:30|54.49|52.29|54.39|52.19|54.49|52.29|54.39|52.19|0
1643281120000|2022-01-27 10:58:40|54.34|52.14|54.08|51.88|54.34|52.14|54.08|51.88|0
1643281130000|2022-01-27 10:58:50|53.97|51.77|53.97|51.77|53.97|51.77|53.82|51.62|0
1643281140000|2022-01-27 10:59:00|54.03|51.83|54.18|51.98|54.18|51.98|54.03|51.83|0
1643281150000|2022-01-27 10:59:10|54.23|52.03|54.39|52.19|54.39|52.19|54.23|52.03|0
1643281160000|2022-01-27 10:59:20|54.34|52.14|54.34|52.14|54.44|52.24|54.34|52.14|0
1643281170000|2022-01-27 10:59:30|54.52|52.32|54.6|52.4|54.6|52.4|54.49|52.29|0
1643281180000|2022-01-27 10:59:40|54.55|52.35|54.6|52.4|54.6|52.4|54.55|52.35|0
1643281190000|2022-01-27 10:59:50|54.65|52.45|54.62|52.42|54.65|52.45|54.6|52.4|0
1643281200000|2022-01-27 11:00:00|54.7|52.5|54.65|52.45|54.75|52.55|54.65|52.45|0
1643281210000|2022-01-27 11:00:10|54.75|52.55|54.96|52.76|54.96|52.76|54.75|52.55|0
1643281220000|2022-01-27 11:00:20|54.94|52.74|55.04|52.84|55.09|52.89|54.94|52.74|0
1643281230000|2022-01-27 11:00:30|55.23|53.03|55.33|53.13|55.33|53.13|55.12|52.92|0
1643281240000|2022-01-27 11:00:40|55.41|53.21|55.57|53.37|55.57|53.37|55.39|53.19|0
1643281250000|2022-01-27 11:00:50|55.41|53.21|55.54|53.34|55.54|53.34|55.41|53.21|0
1643281260000|2022-01-27 11:01:00|55.57|53.37|55.6|53.4|55.6|53.4|55.49|53.29|0
1643281270000|2022-01-27 11:01:10|55.44|53.24|55.46|53.26|55.49|53.29|55.44|53.24|0
1643281280000|2022-01-27 11:01:20|55.33|53.13|55.2|53|55.33|53.13|55.12|52.92|0
1643281290000|2022-01-27 11:01:30|55.12|52.92|55.02|52.82|55.17|52.97|55.02|52.82|0
1643281300000|2022-01-27 11:01:40|54.99|52.79|54.81|52.61|54.99|52.79|54.81|52.61|0
1643281310000|2022-01-27 11:01:50|54.7|52.5|54.75|52.55|54.78|52.58|54.67|52.47|0
1643281320000|2022-01-27 11:02:00|54.91|52.71|54.81|52.61|54.91|52.71|54.81|52.61|0
1643281330000|2022-01-27 11:02:10|54.91|52.71|55.07|52.87|55.07|52.87|54.91|52.71|0
1643281340000|2022-01-27 11:02:20|55.39|53.19|55.49|53.29|55.52|53.32|55.39|53.19|0
1643281350000|2022-01-27 11:02:30|55.52|53.32|55.57|53.37|55.6|53.4|55.52|53.32|0
1643281360000|2022-01-27 11:02:40|55.65|53.45|55.6|53.4|55.65|53.45|55.6|53.4|0
1643281370000|2022-01-27 11:02:50|55.7|53.5|55.6|53.4|55.7|53.5|55.54|53.34|0
1643281380000|2022-01-27 11:03:00|55.44|53.24|55.39|53.19|55.44|53.24|55.33|53.13|0
1643281390000|2022-01-27 11:03:10|55.49|53.29|55.44|53.24|55.6|53.4|55.44|53.24|0
1643281400000|2022-01-27 11:03:20|55.33|53.13|55.38|53.18|55.38|53.18|55.33|53.13|0
1643281410000|2022-01-27 11:03:30|55.33|53.13|55.76|53.56|55.76|53.56|55.33|53.13|0
1643281420000|2022-01-27 11:03:40|55.99|53.79|56.26|54.06|56.26|54.06|55.99|53.79|0
1643281430000|2022-01-27 11:03:50|56.18|53.98|56.13|53.93|56.18|53.98|56.1|53.9|0
1643281440000|2022-01-27 11:04:00|56.07|53.87|56.02|53.82|56.13|53.93|55.97|53.77|0
1643281450000|2022-01-27 11:04:10|56.07|53.87|56.5|54.3|56.5|54.3|56.07|53.87|0
1643281460000|2022-01-27 11:04:20|56.45|54.25|56.45|54.25|56.61|54.41|56.45|54.25|0
1643281470000|2022-01-27 11:04:30|56.34|54.14|56.69|54.49|56.69|54.49|56.34|54.14|0
1643281480000|2022-01-27 11:04:40|56.72|54.52|56.61|54.41|56.72|54.52|56.61|54.41|0
1643281490000|2022-01-27 11:04:50|56.58|54.38|56.5|54.3|56.58|54.38|56.45|54.25|0
1643281500000|2022-01-27 11:05:00|56.47|54.27|56.64|54.44|56.64|54.44|56.47|54.27|0
1643281510000|2022-01-27 11:05:10|56.61|54.41|56.77|54.57|56.77|54.57|56.61|54.41|0
1643281520000|2022-01-27 11:05:20|56.8|54.6|56.96|54.76|56.96|54.76|56.8|54.6|0
1643281530000|2022-01-27 11:05:30|56.99|54.79|57.26|55.06|57.34|55.14|56.99|54.79|0
1643281540000|2022-01-27 11:05:40|57.12|54.92|57.17|54.97|57.23|55.03|57.12|54.92|0
1643281550000|2022-01-27 11:05:50|57.09|54.89|57.04|54.84|57.09|54.89|57.01|54.81|0
1643281560000|2022-01-27 11:06:00|56.93|54.73|56.9|54.7|56.93|54.73|56.77|54.57|0
1643281570000|2022-01-27 11:06:10|56.82|54.62|56.72|54.52|56.82|54.62|56.72|54.52|0
1643281580000|2022-01-27 11:06:20|56.77|54.57|56.77|54.57|56.77|54.57|56.72|54.52|0
1643281590000|2022-01-27 11:06:30|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1643281600000|2022-01-27 11:06:40|56.77|54.57|56.72|54.52|56.82|54.62|56.72|54.52|0
1643281610000|2022-01-27 11:06:50|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1643281620000|2022-01-27 11:07:00|56.82|54.62|56.66|54.46|56.82|54.62|56.66|54.46|0
1643281630000|2022-01-27 11:07:10|56.72|54.52|56.77|54.57|56.77|54.57|56.69|54.49|0
1643281640000|2022-01-27 11:07:20|56.88|54.68|57.01|54.81|57.04|54.84|56.88|54.68|0
1643281650000|2022-01-27 11:07:30|56.88|54.68|56.82|54.62|56.93|54.73|56.8|54.6|0
1643281660000|2022-01-27 11:07:40|56.88|54.68|56.82|54.62|56.93|54.73|56.82|54.62|0
1643281670000|2022-01-27 11:07:50|56.93|54.73|56.9|54.7|56.93|54.73|56.9|54.7|0
1643281680000|2022-01-27 11:08:00|56.93|54.73|57.04|54.84|57.2|55|56.93|54.73|0
1643281690000|2022-01-27 11:08:10|57.09|54.89|57.09|54.89|57.15|54.95|57.04|54.84|0
1643281700000|2022-01-27 11:08:20|57.15|54.95|57.09|54.89|57.15|54.95|57.09|54.89|0
1643281710000|2022-01-27 11:08:30|57.2|55|57.12|54.92|57.23|55.03|57.09|54.89|0
1643281720000|2022-01-27 11:08:40|57.09|54.89|56.82|54.62|57.09|54.89|56.82|54.62|0
1643281730000|2022-01-27 11:08:50|56.88|54.68|57.01|54.81|57.01|54.81|56.88|54.68|0
1643281740000|2022-01-27 11:09:00|57.04|54.84|56.58|54.38|57.04|54.84|56.58|54.38|0
1643281750000|2022-01-27 11:09:10|56.53|54.33|56.5|54.3|56.61|54.41|56.5|54.3|0
1643281760000|2022-01-27 11:09:20|56.45|54.25|56.26|54.06|56.47|54.27|56.26|54.06|0
1643281770000|2022-01-27 11:09:30|56.34|54.14|56.34|54.14|56.39|54.19|56.34|54.14|0
1643281780000|2022-01-27 11:09:40|56.39|54.19|56.45|54.25|56.5|54.3|56.39|54.19|0
1643281790000|2022-01-27 11:09:50|56.37|54.17|56.29|54.09|56.39|54.19|56.29|54.09|0
1643281800000|2022-01-27 11:10:00|56.39|54.19|56.82|54.62|56.82|54.62|56.37|54.17|0
1643281810000|2022-01-27 11:10:10|56.85|54.65|56.9|54.7|56.9|54.7|56.85|54.65|0
1643281820000|2022-01-27 11:10:20|56.93|54.73|56.72|54.52|56.93|54.73|56.72|54.52|0
1643281830000|2022-01-27 11:10:30|56.82|54.62|57.09|54.89|57.17|54.97|56.82|54.62|0
1643281840000|2022-01-27 11:10:40|57.15|54.95|56.96|54.76|57.23|55.03|56.96|54.76|0
1643281850000|2022-01-27 11:10:50|56.88|54.68|56.98|54.78|57.09|54.89|56.88|54.68|0
1643281860000|2022-01-27 11:11:00|56.93|54.73|57.04|54.84|57.04|54.84|56.93|54.73|0
1643281870000|2022-01-27 11:11:10|56.98|54.78|56.77|54.57|56.98|54.78|56.77|54.57|0
1643281880000|2022-01-27 11:11:20|56.88|54.68|56.9|54.7|57.04|54.84|56.88|54.68|0
1643281890000|2022-01-27 11:11:30|56.82|54.62|57.04|54.84|57.04|54.84|56.82|54.62|0
1643281900000|2022-01-27 11:11:40|57.01|54.81|56.88|54.68|57.01|54.81|56.88|54.68|0
1643281910000|2022-01-27 11:11:50|56.93|54.73|57.25|55.05|57.25|55.05|56.93|54.73|0
1643281920000|2022-01-27 11:12:00|57.2|55|57.36|55.16|57.36|55.16|57.2|55|0
1643281930000|2022-01-27 11:12:10|57.42|55.22|57.47|55.27|57.53|55.33|57.42|55.22|0
1643281940000|2022-01-27 11:12:20|57.42|55.22|57.47|55.27|57.53|55.33|57.42|55.22|0
1643281950000|2022-01-27 11:12:30|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1643281960000|2022-01-27 11:12:40|57.58|55.38|57.58|55.38|57.58|55.38|57.53|55.33|0
1643281970000|2022-01-27 11:12:50|57.69|55.49|57.58|55.38|57.69|55.49|57.58|55.38|0
1643281980000|2022-01-27 11:13:00|57.47|55.27|57.47|55.27|57.5|55.3|57.39|55.19|0
1643281990000|2022-01-27 11:13:10|57.44|55.24|57.36|55.16|57.47|55.27|57.36|55.16|0
1643282000000|2022-01-27 11:13:20|57.2|55|57.31|55.11|57.31|55.11|57.2|55|0
1643282010000|2022-01-27 11:13:30|57.2|55|57.09|54.89|57.25|55.05|57.09|54.89|0
1643282020000|2022-01-27 11:13:40|57.04|54.84|56.9|54.7|57.04|54.84|56.9|54.7|0
1643282030000|2022-01-27 11:13:50|56.98|54.78|56.98|54.78|57.04|54.84|56.98|54.78|0
1643282040000|2022-01-27 11:14:00|57.04|54.84|57.2|55|57.2|55|57.04|54.84|0
1643282050000|2022-01-27 11:14:10|57.15|54.95|57.31|55.11|57.31|55.11|57.15|54.95|0
1643282060000|2022-01-27 11:14:20|57.36|55.16|57.36|55.16|57.5|55.3|57.36|55.16|0
1643282070000|2022-01-27 11:14:30|57.42|55.22|57.47|55.27|57.47|55.27|57.39|55.19|0
1643282080000|2022-01-27 11:14:40|57.53|55.33|57.77|55.57|57.77|55.57|57.53|55.33|0
1643282090000|2022-01-27 11:14:50|57.69|55.49|57.74|55.54|57.8|55.6|57.69|55.49|0
1643282100000|2022-01-27 11:15:00|57.77|55.57|57.88|55.68|57.88|55.68|57.74|55.54|0
1643282110000|2022-01-27 11:15:10|57.85|55.65|58.07|55.87|58.07|55.87|57.85|55.65|0
1643282120000|2022-01-27 11:15:20|58.24|56.04|58.29|56.09|58.29|56.09|58.13|55.93|0
1643282130000|2022-01-27 11:15:30|58.34|56.14|58.4|56.2|58.4|56.2|58.34|56.14|0
1643282140000|2022-01-27 11:15:40|58.34|56.14|58.34|56.14|58.4|56.2|58.34|56.14|0
1643282150000|2022-01-27 11:15:50|58.29|56.09|58.18|55.98|58.34|56.14|58.18|55.98|0
1643282160000|2022-01-27 11:16:00|58.26|56.06|58.34|56.14|58.34|56.14|58.26|56.06|0
1643282170000|2022-01-27 11:16:10|58.32|56.12|58.07|55.87|58.32|56.12|58.07|55.87|0
1643282180000|2022-01-27 11:16:20|58.1|55.9|58.1|55.9|58.13|55.93|58.07|55.87|0
1643282190000|2022-01-27 11:16:30|58.07|55.87|58.12|55.92|58.12|55.92|58.07|55.87|0
1643282200000|2022-01-27 11:16:40|58.23|56.03|58.45|56.25|58.45|56.25|58.23|56.03|0
1643282210000|2022-01-27 11:16:50|58.29|56.09|58.32|56.12|58.4|56.2|58.29|56.09|0
1643282220000|2022-01-27 11:17:00|58.23|56.03|58.12|55.92|58.26|56.06|58.12|55.92|0
1643282230000|2022-01-27 11:17:10|58.18|55.98|58.04|55.84|58.18|55.98|58.04|55.84|0
1643282240000|2022-01-27 11:17:20|58.07|55.87|57.99|55.79|58.07|55.87|57.96|55.76|0
1643282250000|2022-01-27 11:17:30|58.02|55.82|57.99|55.79|58.02|55.82|57.96|55.76|0
1643282260000|2022-01-27 11:17:40|57.96|55.76|57.96|55.76|58.02|55.82|57.96|55.76|0
1643282270000|2022-01-27 11:17:50|57.93|55.73|57.8|55.6|57.93|55.73|57.8|55.6|0
1643282280000|2022-01-27 11:18:00|57.77|55.57|57.69|55.49|57.77|55.57|57.69|55.49|0
1643282290000|2022-01-27 11:18:10|57.71|55.51|57.71|55.51|57.71|55.51|57.63|55.43|0
1643282300000|2022-01-27 11:18:20|57.69|55.49|57.77|55.57|57.91|55.71|57.69|55.49|0
1643282310000|2022-01-27 11:18:30|57.71|55.51|57.77|55.57|57.77|55.57|57.71|55.51|0
1643282320000|2022-01-27 11:18:40|57.69|55.49|57.66|55.46|57.69|55.49|57.66|55.46|0
1643282330000|2022-01-27 11:18:50|57.69|55.49|57.77|55.57|57.8|55.6|57.69|55.49|0
1643282340000|2022-01-27 11:19:00|57.74|55.54|57.63|55.43|57.74|55.54|57.63|55.43|0
1643282350000|2022-01-27 11:19:10|57.58|55.38|57.6|55.4|57.6|55.4|57.58|55.38|0
1643282360000|2022-01-27 11:19:20|57.63|55.43|57.52|55.32|57.63|55.43|57.52|55.32|0
1643282370000|2022-01-27 11:19:30|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1643282380000|2022-01-27 11:19:40|57.39|55.19|57.36|55.16|57.41|55.21|57.36|55.16|0
1643282390000|2022-01-27 11:19:50|57.41|55.21|57.41|55.21|57.41|55.21|57.36|55.16|0
1643282400000|2022-01-27 11:20:00|57.36|55.16|57.25|55.05|57.36|55.16|57.2|55|0
1643282410000|2022-01-27 11:20:10|57.22|55.02|57.17|54.97|57.22|55.02|57.17|54.97|0
1643282420000|2022-01-27 11:20:20|57.2|55|57.17|54.97|57.2|55|57.14|54.94|0
1643282430000|2022-01-27 11:20:30|56.98|54.78|56.98|54.78|56.98|54.78|56.98|54.78|0
1643282440000|2022-01-27 11:20:40|56.93|54.73|56.82|54.62|56.93|54.73|56.82|54.62|0
1643282450000|2022-01-27 11:20:50|56.87|54.67|56.98|54.78|56.98|54.78|56.87|54.67|0
1643282460000|2022-01-27 11:21:00|57.04|54.84|57.31|55.11|57.33|55.13|57.04|54.84|0
1643282470000|2022-01-27 11:21:10|57.2|55|57.14|54.94|57.2|55|57.09|54.89|0
1643282480000|2022-01-27 11:21:20|57.2|55|57.2|55|57.2|55|57.17|54.97|0
1643282490000|2022-01-27 11:21:30|57.09|54.89|57.09|54.89|57.2|55|57.09|54.89|0
1643282500000|2022-01-27 11:21:40|57.04|54.84|57.01|54.81|57.04|54.84|57.01|54.81|0
1643282510000|2022-01-27 11:21:50|57.14|54.94|57.14|54.94|57.2|55|57.09|54.89|0
1643282520000|2022-01-27 11:22:00|57.11|54.91|57.2|55|57.2|55|57.11|54.91|0
1643282530000|2022-01-27 11:22:10|57.09|54.89|57.06|54.86|57.14|54.94|57.06|54.86|0
1643282540000|2022-01-27 11:22:20|57.09|54.89|57.03|54.83|57.09|54.89|57.03|54.83|0
1643282550000|2022-01-27 11:22:30|56.98|54.78|56.95|54.75|56.98|54.78|56.93|54.73|0
1643282560000|2022-01-27 11:22:40|56.98|54.78|56.98|54.78|57.01|54.81|56.98|54.78|0
1643282570000|2022-01-27 11:22:50|56.93|54.73|56.52|54.32|56.93|54.73|56.52|54.32|0
1643282580000|2022-01-27 11:23:00|56.6|54.4|56.6|54.4|56.66|54.46|56.6|54.4|0
1643282590000|2022-01-27 11:23:10|56.71|54.51|56.93|54.73|56.93|54.73|56.71|54.51|0
1643282600000|2022-01-27 11:23:20|56.87|54.67|56.82|54.62|56.87|54.67|56.76|54.56|0
1643282610000|2022-01-27 11:23:30|56.74|54.54|56.76|54.56|56.82|54.62|56.74|54.54|0
1643282620000|2022-01-27 11:23:40|56.79|54.59|56.82|54.62|56.82|54.62|56.71|54.51|0
1643282630000|2022-01-27 11:23:50|56.79|54.59|56.82|54.62|56.82|54.62|56.76|54.56|0
1643282640000|2022-01-27 11:24:00|56.76|54.56|56.79|54.59|56.79|54.59|56.71|54.51|0
1643282650000|2022-01-27 11:24:10|56.82|54.62|56.87|54.67|56.87|54.67|56.82|54.62|0
1643282660000|2022-01-27 11:24:20|56.98|54.78|57.25|55.05|57.25|55.05|56.98|54.78|0
1643282670000|2022-01-27 11:24:30|57.22|55.02|57.44|55.24|57.44|55.24|57.22|55.02|0
1643282680000|2022-01-27 11:24:40|57.38|55.18|57.38|55.18|57.41|55.21|57.36|55.16|0
1643282690000|2022-01-27 11:24:50|57.36|55.16|57.36|55.16|57.36|55.16|57.3|55.1|0
1643282700000|2022-01-27 11:25:00|57.49|55.29|57.44|55.24|57.55|55.35|57.44|55.24|0
1643282710000|2022-01-27 11:25:10|57.6|55.4|57.68|55.48|57.68|55.48|57.6|55.4|0
1643282720000|2022-01-27 11:25:20|57.66|55.46|57.74|55.54|57.74|55.54|57.63|55.43|0
1643282730000|2022-01-27 11:25:30|57.77|55.57|57.74|55.54|57.77|55.57|57.68|55.48|0
1643282740000|2022-01-27 11:25:40|57.63|55.43|57.58|55.38|57.63|55.43|57.58|55.38|0
1643282750000|2022-01-27 11:25:50|57.63|55.43|57.58|55.38|57.63|55.43|57.58|55.38|0
1643282760000|2022-01-27 11:26:00|57.6|55.4|57.47|55.27|57.63|55.43|57.47|55.27|0
1643282770000|2022-01-27 11:26:10|57.68|55.48|58.07|55.87|58.07|55.87|57.63|55.43|0
1643282780000|2022-01-27 11:26:20|58.23|56.03|58.12|55.92|58.23|56.03|58.07|55.87|0
1643282790000|2022-01-27 11:26:30|58.01|55.81|58.23|56.03|58.23|56.03|58.01|55.81|0
1643282800000|2022-01-27 11:26:40|58.07|55.87|58.12|55.92|58.23|56.03|58.07|55.87|0
1643282810000|2022-01-27 11:26:50|58.07|55.87|57.96|55.76|58.07|55.87|57.87|55.67|0
1643282820000|2022-01-27 11:27:00|57.93|55.73|58.2|56|58.2|56|57.93|55.73|0
1643282830000|2022-01-27 11:27:10|58.23|56.03|58.29|56.09|58.34|56.14|58.23|56.03|0
1643282840000|2022-01-27 11:27:20|58.31|56.11|58.4|56.2|58.4|56.2|58.31|56.11|0
1643282850000|2022-01-27 11:27:30|58.34|56.14|58.34|56.14|58.4|56.2|58.34|56.14|0
1643282860000|2022-01-27 11:27:40|58.4|56.2|58.45|56.25|58.45|56.25|58.4|56.2|0
1643282870000|2022-01-27 11:27:50|58.56|56.36|58.23|56.03|58.56|56.36|58.23|56.03|0
1643282880000|2022-01-27 11:28:00|58.18|55.98|58.23|56.03|58.23|56.03|58.18|55.98|0
1643282890000|2022-01-27 11:28:10|58.18|55.98|58.23|56.03|58.31|56.11|58.18|55.98|0
1643282900000|2022-01-27 11:28:20|58.29|56.09|58.51|56.31|58.56|56.36|58.29|56.09|0
1643282910000|2022-01-27 11:28:30|58.34|56.14|58.34|56.14|58.45|56.25|58.34|56.14|0
1643282920000|2022-01-27 11:28:40|58.45|56.25|58.51|56.31|58.51|56.31|58.45|56.25|0
1643282930000|2022-01-27 11:28:50|58.45|56.25|58.48|56.28|58.48|56.28|58.45|56.25|0
1643282940000|2022-01-27 11:29:00|58.62|56.42|58.73|56.53|58.78|56.58|58.62|56.42|0
1643282950000|2022-01-27 11:29:10|59|56.8|58.89|56.69|59|56.8|58.86|56.66|0
1643282960000|2022-01-27 11:29:20|58.95|56.75|59.03|56.83|59.06|56.86|58.95|56.75|0
1643282970000|2022-01-27 11:29:30|59.28|57.08|59.53|57.33|59.53|57.33|59.17|56.97|0
1643282980000|2022-01-27 11:29:40|59.42|57.22|59.67|57.47|59.67|57.47|59.42|57.22|0
1643282990000|2022-01-27 11:29:50|59.61|57.41|59.39|57.19|59.61|57.41|59.39|57.19|0
1643283000000|2022-01-27 11:30:00|59.33|57.13|59.47|57.27|59.47|57.27|59.33|57.13|0
1643283010000|2022-01-27 11:30:10|59.39|57.19|59.28|57.08|59.39|57.19|59.22|57.02|0
1643283020000|2022-01-27 11:30:20|59.22|57.02|59.06|56.86|59.22|57.02|59|56.8|0
1643283030000|2022-01-27 11:30:30|58.95|56.75|58.89|56.69|59|56.8|58.89|56.69|0
1643283040000|2022-01-27 11:30:40|58.78|56.58|58.73|56.53|58.78|56.58|58.73|56.53|0
1643283050000|2022-01-27 11:30:50|58.75|56.55|58.5|56.3|58.75|56.55|58.5|56.3|0
1643283060000|2022-01-27 11:31:00|58.61|56.41|58.72|56.52|58.72|56.52|58.61|56.41|0
1643283070000|2022-01-27 11:31:10|58.89|56.69|59|56.8|59|56.8|58.89|56.69|0
1643283080000|2022-01-27 11:31:20|59.06|56.86|59.22|57.02|59.22|57.02|59.06|56.86|0
1643283090000|2022-01-27 11:31:30|59.17|56.97|59.22|57.02|59.22|57.02|59.06|56.86|0
1643283100000|2022-01-27 11:31:40|59.28|57.08|59.22|57.02|59.28|57.08|59.17|56.97|0
1643283110000|2022-01-27 11:31:50|59.17|56.97|59.28|57.08|59.28|57.08|59.17|56.97|0
1643283120000|2022-01-27 11:32:00|59.11|56.91|59.22|57.02|59.22|57.02|59.06|56.86|0
1643283130000|2022-01-27 11:32:10|59.39|57.19|59.45|57.25|59.47|57.27|59.39|57.19|0
1643283140000|2022-01-27 11:32:20|59.47|57.27|59.47|57.27|59.47|57.27|59.33|57.13|0
1643283150000|2022-01-27 11:32:30|59.45|57.25|59.56|57.36|59.56|57.36|59.45|57.25|0
1643283160000|2022-01-27 11:32:40|59.5|57.3|59.45|57.25|59.5|57.3|59.39|57.19|0
1643283170000|2022-01-27 11:32:50|59.42|57.22|59.56|57.36|59.56|57.36|59.42|57.22|0
1643283180000|2022-01-27 11:33:00|59.61|57.41|59.42|57.22|59.61|57.41|59.36|57.16|0
1643283190000|2022-01-27 11:33:10|59.45|57.25|59.56|57.36|59.56|57.36|59.39|57.19|0
1643283200000|2022-01-27 11:33:20|59.5|57.3|59.11|56.91|59.5|57.3|59.11|56.91|0
1643283210000|2022-01-27 11:33:30|59|56.8|58.95|56.75|59|56.8|58.86|56.66|0
1643283220000|2022-01-27 11:33:40|58.92|56.72|58.95|56.75|58.95|56.75|58.83|56.63|0
1643283230000|2022-01-27 11:33:50|59|56.8|59.11|56.91|59.11|56.91|59|56.8|0
1643283240000|2022-01-27 11:34:00|59.06|56.86|58.95|56.75|59.06|56.86|58.95|56.75|0
1643283250000|2022-01-27 11:34:10|59|56.8|58.81|56.61|59|56.8|58.81|56.61|0
1643283260000|2022-01-27 11:34:20|58.78|56.58|58.86|56.66|58.89|56.69|58.78|56.58|0
1643283270000|2022-01-27 11:34:30|58.78|56.58|58.72|56.52|58.78|56.58|58.53|56.33|0
1643283280000|2022-01-27 11:34:40|58.94|56.74|59.03|56.83|59.03|56.83|58.94|56.74|0
1643283290000|2022-01-27 11:34:50|59.06|56.86|58.94|56.74|59.06|56.86|58.94|56.74|0
1643283300000|2022-01-27 11:35:00|58.86|56.66|58.78|56.58|58.89|56.69|58.78|56.58|0
1643283310000|2022-01-27 11:35:10|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1643283320000|2022-01-27 11:35:20|58.92|56.72|58.89|56.69|58.97|56.77|58.89|56.69|0
1643283330000|2022-01-27 11:35:30|58.81|56.61|58.86|56.66|58.86|56.66|58.78|56.58|0
1643283340000|2022-01-27 11:35:40|58.89|56.69|58.83|56.63|58.89|56.69|58.83|56.63|0
1643283350000|2022-01-27 11:35:50|58.81|56.61|58.78|56.58|58.81|56.61|58.78|56.58|0
1643283360000|2022-01-27 11:36:00|58.89|56.69|59.11|56.91|59.11|56.91|58.89|56.69|0
1643283370000|2022-01-27 11:36:10|59.28|57.08|59.22|57.02|59.33|57.13|59.22|57.02|0
1643283380000|2022-01-27 11:36:20|59.28|57.08|59.33|57.13|59.33|57.13|59.28|57.08|0
1643283390000|2022-01-27 11:36:30|59.5|57.3|59.44|57.24|59.5|57.3|59.44|57.24|0
1643283400000|2022-01-27 11:36:40|59.39|57.19|59.33|57.13|59.39|57.19|59.17|56.97|0
1643283410000|2022-01-27 11:36:50|59.39|57.19|59.22|57.02|59.39|57.19|59.22|57.02|0
1643283420000|2022-01-27 11:37:00|59.3|57.1|59.44|57.24|59.44|57.24|59.3|57.1|0
1643283430000|2022-01-27 11:37:10|59.39|57.19|59.33|57.13|59.44|57.24|59.33|57.13|0
1643283440000|2022-01-27 11:37:20|59.28|57.08|58.94|56.74|59.28|57.08|58.94|56.74|0
1643283450000|2022-01-27 11:37:30|58.89|56.69|59.05|56.85|59.05|56.85|58.89|56.69|0
1643283460000|2022-01-27 11:37:40|59|56.8|58.89|56.69|59.05|56.85|58.89|56.69|0
1643283470000|2022-01-27 11:37:50|58.94|56.74|59.11|56.91|59.11|56.91|58.94|56.74|0
1643283480000|2022-01-27 11:38:00|58.94|56.74|58.83|56.63|58.94|56.74|58.83|56.63|0
1643283490000|2022-01-27 11:38:10|58.94|56.74|58.89|56.69|58.94|56.74|58.78|56.58|0
1643283500000|2022-01-27 11:38:20|58.97|56.77|58.83|56.63|58.97|56.77|58.8|56.6|0
1643283510000|2022-01-27 11:38:30|58.78|56.58|58.78|56.58|58.89|56.69|58.78|56.58|0
1643283520000|2022-01-27 11:38:40|58.83|56.63|58.34|56.14|58.83|56.63|58.34|56.14|0
1643283530000|2022-01-27 11:38:50|58.12|55.92|58.06|55.86|58.14|55.94|58.06|55.86|0
1643283540000|2022-01-27 11:39:00|58.09|55.89|57.95|55.75|58.09|55.89|57.9|55.7|0
1643283550000|2022-01-27 11:39:10|57.9|55.7|57.9|55.7|57.92|55.72|57.9|55.7|0
1643283560000|2022-01-27 11:39:20|57.79|55.59|57.63|55.43|57.82|55.62|57.63|55.43|0
1643283570000|2022-01-27 11:39:30|57.82|55.62|57.3|55.1|57.84|55.64|57.3|55.1|0
1643283580000|2022-01-27 11:39:40|57.25|55.05|57.19|54.99|57.25|55.05|57.19|54.99|0
1643283590000|2022-01-27 11:39:50|57.16|54.96|57.3|55.1|57.3|55.1|57.11|54.91|0
1643283600000|2022-01-27 11:40:00|57.35|55.15|57.41|55.21|57.41|55.21|57.25|55.05|0
1643283610000|2022-01-27 11:40:10|57.65|55.45|57.68|55.48|57.68|55.48|57.6|55.4|0
1643283620000|2022-01-27 11:40:20|57.73|55.53|57.79|55.59|57.87|55.67|57.73|55.53|0
1643283630000|2022-01-27 11:40:30|57.63|55.43|57.63|55.43|57.73|55.53|57.63|55.43|0
1643283640000|2022-01-27 11:40:40|57.57|55.37|57.68|55.48|57.68|55.48|57.52|55.32|0
1643283650000|2022-01-27 11:40:50|57.63|55.43|57.62|55.42|57.63|55.43|57.62|55.42|0
1643283660000|2022-01-27 11:41:00|57.79|55.59|57.62|55.42|57.79|55.59|57.62|55.42|0
1643283670000|2022-01-27 11:41:10|57.73|55.53|57.62|55.42|57.79|55.59|57.62|55.42|0
1643283680000|2022-01-27 11:41:20|57.57|55.37|57.6|55.4|57.62|55.42|57.52|55.32|0
1643283690000|2022-01-27 11:41:30|57.52|55.32|57.65|55.45|57.65|55.45|57.52|55.32|0
1643283700000|2022-01-27 11:41:40|57.68|55.48|57.54|55.34|57.68|55.48|57.54|55.34|0
1643283710000|2022-01-27 11:41:50|57.46|55.26|57.57|55.37|57.62|55.42|57.46|55.26|0
1643283720000|2022-01-27 11:42:00|57.68|55.48|57.65|55.45|57.68|55.48|57.65|55.45|0
1643283730000|2022-01-27 11:42:10|57.62|55.42|57.68|55.48|57.73|55.53|57.57|55.37|0
1643283740000|2022-01-27 11:42:20|57.62|55.42|57.35|55.15|57.79|55.59|57.35|55.15|0
1643283750000|2022-01-27 11:42:30|57.41|55.21|57.52|55.32|57.57|55.37|57.41|55.21|0
1643283760000|2022-01-27 11:42:40|57.49|55.29|57.46|55.26|57.49|55.29|57.46|55.26|0
1643283770000|2022-01-27 11:42:50|57.52|55.32|57.9|55.7|57.9|55.7|57.52|55.32|0
1643283780000|2022-01-27 11:43:00|58.01|55.81|57.98|55.78|58.01|55.81|57.9|55.7|0
1643283790000|2022-01-27 11:43:10|57.95|55.75|58.25|56.05|58.25|56.05|57.92|55.72|0
1643283800000|2022-01-27 11:43:20|58.23|56.03|58.28|56.08|58.28|56.08|58.23|56.03|0
1643283810000|2022-01-27 11:43:30|58.36|56.16|58.31|56.11|58.36|56.16|58.25|56.05|0
1643283820000|2022-01-27 11:43:40|58.33|56.13|58.33|56.13|58.33|56.13|58.28|56.08|0
1643283830000|2022-01-27 11:43:50|58.39|56.19|58.39|56.19|58.42|56.22|58.39|56.19|0
1643283840000|2022-01-27 11:44:00|58.23|56.03|58.14|55.94|58.23|56.03|58.14|55.94|0
1643283850000|2022-01-27 11:44:10|57.98|55.78|58.06|55.86|58.06|55.86|57.87|55.67|0
1643283860000|2022-01-27 11:44:20|58.01|55.81|58.01|55.81|58.06|55.86|58.01|55.81|0
1643283870000|2022-01-27 11:44:30|58.09|55.89|57.98|55.78|58.09|55.89|57.98|55.78|0
1643283880000|2022-01-27 11:44:40|57.81|55.61|57.84|55.64|57.84|55.64|57.79|55.59|0
1643283890000|2022-01-27 11:44:50|57.81|55.61|57.87|55.67|57.87|55.67|57.81|55.61|0
1643283900000|2022-01-27 11:45:00|57.79|55.59|57.73|55.53|57.79|55.59|57.68|55.48|0
1643283910000|2022-01-27 11:45:10|57.7|55.5|57.73|55.53|57.73|55.53|57.68|55.48|0
1643283920000|2022-01-27 11:45:20|57.76|55.56|57.62|55.42|57.76|55.56|57.62|55.42|0
1643283930000|2022-01-27 11:45:30|57.73|55.53|57.65|55.45|57.73|55.53|57.65|55.45|0
1643283940000|2022-01-27 11:45:40|57.57|55.37|57.19|54.99|57.57|55.37|57.19|54.99|0
1643283950000|2022-01-27 11:45:50|57.16|54.96|57|54.8|57.16|54.96|57|54.8|0
1643283960000|2022-01-27 11:46:00|56.81|54.61|56.76|54.56|56.89|54.69|56.76|54.56|0
1643283970000|2022-01-27 11:46:10|56.78|54.58|56.62|54.42|56.78|54.58|56.62|54.42|0
1643283980000|2022-01-27 11:46:20|56.65|54.45|56.65|54.45|56.81|54.61|56.65|54.45|0
1643283990000|2022-01-27 11:46:30|56.7|54.5|56.89|54.69|56.89|54.69|56.7|54.5|0
1643284000000|2022-01-27 11:46:40|56.84|54.64|56.97|54.77|56.97|54.77|56.84|54.64|0
1643284010000|2022-01-27 11:46:50|56.86|54.66|57.19|54.99|57.19|54.99|56.86|54.66|0
1643284020000|2022-01-27 11:47:00|57.13|54.93|57.24|55.04|57.24|55.04|57.13|54.93|0
1643284030000|2022-01-27 11:47:10|57.27|55.07|57.51|55.31|57.51|55.31|57.27|55.07|0
1643284040000|2022-01-27 11:47:20|57.49|55.29|57.59|55.39|57.62|55.42|57.49|55.29|0
1643284050000|2022-01-27 11:47:30|57.54|55.34|57.57|55.37|57.57|55.37|57.51|55.31|0
1643284060000|2022-01-27 11:47:40|57.54|55.34|57.57|55.37|57.68|55.48|57.54|55.34|0
1643284070000|2022-01-27 11:47:50|57.7|55.5|57.7|55.5|57.79|55.59|57.7|55.5|0
1643284080000|2022-01-27 11:48:00|57.73|55.53|57.62|55.42|57.79|55.59|57.62|55.42|0
1643284090000|2022-01-27 11:48:10|57.57|55.37|57.57|55.37|57.62|55.42|57.57|55.37|0
1643284100000|2022-01-27 11:48:20|57.84|55.64|58.19|55.99|58.19|55.99|57.84|55.64|0
1643284110000|2022-01-27 11:48:30|58.17|55.97|58.39|56.19|58.39|56.19|58.17|55.97|0
1643284120000|2022-01-27 11:48:40|58.33|56.13|58.28|56.08|58.41|56.21|58.28|56.08|0
1643284130000|2022-01-27 11:48:50|58.22|56.02|58.39|56.19|58.39|56.19|58.22|56.02|0
1643284140000|2022-01-27 11:49:00|58.28|56.08|58.17|55.97|58.3|56.1|58.17|55.97|0
1643284150000|2022-01-27 11:49:10|58.22|56.02|58.09|55.89|58.22|56.02|58.09|55.89|0
1643284160000|2022-01-27 11:49:20|58.06|55.86|57.98|55.78|58.06|55.86|57.98|55.78|0
1643284170000|2022-01-27 11:49:30|57.95|55.75|58.11|55.91|58.11|55.91|57.95|55.75|0
1643284180000|2022-01-27 11:49:40|58.17|55.97|58.11|55.91|58.17|55.97|58.11|55.91|0
1643284190000|2022-01-27 11:49:50|58.08|55.88|58.08|55.88|58.08|55.88|58.06|55.86|0
1643284200000|2022-01-27 11:50:00|58.06|55.86|58.14|55.94|58.14|55.94|58|55.8|0
1643284210000|2022-01-27 11:50:10|58.33|56.13|58.39|56.19|58.39|56.19|58.33|56.13|0
1643284220000|2022-01-27 11:50:20|58.44|56.24|58.83|56.63|58.83|56.63|58.44|56.24|0
1643284230000|2022-01-27 11:50:30|58.77|56.57|58.61|56.41|58.77|56.57|58.61|56.41|0
1643284240000|2022-01-27 11:50:40|58.77|56.57|58.83|56.63|58.83|56.63|58.77|56.57|0
1643284250000|2022-01-27 11:50:50|58.88|56.68|58.83|56.63|58.88|56.68|58.83|56.63|0
1643284260000|2022-01-27 11:51:00|58.85|56.65|59.05|56.85|59.08|56.88|58.85|56.65|0
1643284270000|2022-01-27 11:51:10|59.22|57.02|59.19|56.99|59.22|57.02|59.19|56.99|0
1643284280000|2022-01-27 11:51:20|59.22|57.02|59.3|57.1|59.3|57.1|59.22|57.02|0
1643284290000|2022-01-27 11:51:30|59.19|56.99|59.3|57.1|59.3|57.1|59.05|56.85|0
1643284300000|2022-01-27 11:51:40|59.33|57.13|59.05|56.85|59.33|57.13|59.05|56.85|0
1643284310000|2022-01-27 11:51:50|59.08|56.88|59.16|56.96|59.16|56.96|59.08|56.88|0
1643284320000|2022-01-27 11:52:00|59.22|57.02|59.22|57.02|59.27|57.07|59.16|56.96|0
1643284330000|2022-01-27 11:52:10|59.38|57.18|59.22|57.02|59.38|57.18|59.19|56.99|0
1643284340000|2022-01-27 11:52:20|59.27|57.07|59.22|57.02|59.27|57.07|59.22|57.02|0
1643284350000|2022-01-27 11:52:30|59.33|57.13|59.33|57.13|59.38|57.18|59.33|57.13|0
1643284360000|2022-01-27 11:52:40|59.41|57.21|59.41|57.21|59.41|57.21|59.38|57.18|0
1643284370000|2022-01-27 11:52:50|59.49|57.29|59.61|57.41|59.61|57.41|59.49|57.29|0
1643284380000|2022-01-27 11:53:00|59.55|57.35|59.33|57.13|59.55|57.35|59.33|57.13|0
1643284390000|2022-01-27 11:53:10|59.27|57.07|59.16|56.96|59.27|57.07|59.16|56.96|0
1643284400000|2022-01-27 11:53:20|59.13|56.93|59.1|56.9|59.22|57.02|59.1|56.9|0
1643284410000|2022-01-27 11:53:30|59.05|56.85|58.96|56.76|59.05|56.85|58.94|56.74|0
1643284420000|2022-01-27 11:53:40|58.94|56.74|58.91|56.71|58.96|56.76|58.88|56.68|0
1643284430000|2022-01-27 11:53:50|58.94|56.74|58.91|56.71|58.94|56.74|58.85|56.65|0
1643284440000|2022-01-27 11:54:00|58.94|56.74|58.94|56.74|59.13|56.93|58.94|56.74|0
1643284450000|2022-01-27 11:54:10|58.88|56.68|59.1|56.9|59.22|57.02|58.88|56.68|0
1643284460000|2022-01-27 11:54:20|59.16|56.96|59.05|56.85|59.16|56.96|59.02|56.82|0
1643284470000|2022-01-27 11:54:30|59.02|56.82|59.1|56.9|59.16|56.96|59.02|56.82|0
1643284480000|2022-01-27 11:54:40|59.05|56.85|59.05|56.85|59.05|56.85|58.99|56.79|0
1643284490000|2022-01-27 11:54:50|59.1|56.9|58.99|56.79|59.1|56.9|58.99|56.79|0
1643284500000|2022-01-27 11:55:00|59.05|56.85|58.66|56.46|59.05|56.85|58.66|56.46|0
1643284510000|2022-01-27 11:55:10|58.61|56.41|58.61|56.41|58.66|56.46|58.61|56.41|0
1643284520000|2022-01-27 11:55:20|58.55|56.35|58.55|56.35|58.61|56.41|58.55|56.35|0
1643284530000|2022-01-27 11:55:30|58.52|56.32|58.5|56.3|58.52|56.32|58.5|56.3|0
1643284540000|2022-01-27 11:55:40|58.44|56.24|58.44|56.24|58.44|56.24|58.39|56.19|0
1643284550000|2022-01-27 11:55:50|58.55|56.35|58.5|56.3|58.55|56.35|58.47|56.27|0
1643284560000|2022-01-27 11:56:00|58.52|56.32|58.55|56.35|58.55|56.35|58.47|56.27|0
1643284570000|2022-01-27 11:56:10|58.58|56.38|58.55|56.35|58.72|56.52|58.55|56.35|0
1643284580000|2022-01-27 11:56:20|58.39|56.19|58.5|56.3|58.5|56.3|58.25|56.05|0
1643284590000|2022-01-27 11:56:30|58.44|56.24|58.55|56.35|58.55|56.35|58.44|56.24|0
1643284600000|2022-01-27 11:56:40|58.52|56.32|58.5|56.3|58.55|56.35|58.5|56.3|0
1643284610000|2022-01-27 11:56:50|58.58|56.38|58.72|56.52|58.83|56.63|58.58|56.38|0
1643284620000|2022-01-27 11:57:00|58.74|56.54|58.63|56.43|58.74|56.54|58.63|56.43|0
1643284630000|2022-01-27 11:57:10|58.83|56.63|59.1|56.9|59.1|56.9|58.83|56.63|0
1643284640000|2022-01-27 11:57:20|59.21|57.01|59.44|57.24|59.46|57.26|59.21|57.01|0
1643284650000|2022-01-27 11:57:30|59.46|57.26|59.44|57.24|59.46|57.26|59.44|57.24|0
1643284660000|2022-01-27 11:57:40|59.69|57.49|59.72|57.52|59.72|57.52|59.66|57.46|0
1643284670000|2022-01-27 11:57:50|59.69|57.49|59.85|57.65|59.88|57.68|59.69|57.49|0
1643284680000|2022-01-27 11:58:00|59.6|57.4|59.83|57.63|59.83|57.63|59.6|57.4|0
1643284690000|2022-01-27 11:58:10|59.88|57.68|59.83|57.63|59.94|57.74|59.83|57.63|0
1643284700000|2022-01-27 11:58:20|59.77|57.57|60.11|57.91|60.11|57.91|59.72|57.52|0
1643284710000|2022-01-27 11:58:30|60.28|58.08|60.22|58.02|60.28|58.08|60.16|57.96|0
1643284720000|2022-01-27 11:58:40|60.28|58.08|60.33|58.13|60.33|58.13|60.28|58.08|0
1643284730000|2022-01-27 11:58:50|60.25|58.05|60.33|58.13|60.33|58.13|60.25|58.05|0
1643284740000|2022-01-27 11:59:00|60.16|57.96|60.22|58.02|60.28|58.08|60.11|57.91|0
1643284750000|2022-01-27 11:59:10|60.16|57.96|60.33|58.13|60.33|58.13|60.16|57.96|0
1643284760000|2022-01-27 11:59:20|60.36|58.16|60.28|58.08|60.36|58.16|60.28|58.08|0
1643284770000|2022-01-27 11:59:30|60.16|57.96|60|57.8|60.16|57.96|60|57.8|0
1643284780000|2022-01-27 11:59:40|59.99|57.79|59.99|57.79|60.05|57.85|59.99|57.79|0
1643284790000|2022-01-27 11:59:50|60.11|57.91|60.13|57.93|60.13|57.93|60.11|57.91|0
1643284800000|2022-01-27 12:00:00|60.36|58.16|60.5|58.3|60.5|58.3|60.36|58.16|0
1643284810000|2022-01-27 12:00:10|60.39|58.19|60.16|57.96|60.39|58.19|60.05|57.85|0
1643284820000|2022-01-27 12:00:20|60.05|57.85|59.99|57.79|60.13|57.93|59.99|57.79|0
1643284830000|2022-01-27 12:00:30|60.05|57.85|59.8|57.6|60.05|57.85|59.8|57.6|0
1643284840000|2022-01-27 12:00:40|59.71|57.51|59.77|57.57|59.83|57.63|59.71|57.51|0
1643284850000|2022-01-27 12:00:50|59.71|57.51|59.77|57.57|59.8|57.6|59.71|57.51|0
1643284860000|2022-01-27 12:01:00|59.69|57.49|59.6|57.4|59.69|57.49|59.6|57.4|0
1643284870000|2022-01-27 12:01:10|59.63|57.43|60.11|57.91|60.11|57.91|59.49|57.29|0
1643284880000|2022-01-27 12:01:20|60.16|57.96|60.16|57.96|60.25|58.05|60.16|57.96|0
1643284890000|2022-01-27 12:01:30|60.28|58.08|60.16|57.96|60.28|58.08|60.16|57.96|0
1643284900000|2022-01-27 12:01:40|60.11|57.91|60.13|57.93|60.16|57.96|60.11|57.91|0
1643284910000|2022-01-27 12:01:50|60.19|57.99|59.83|57.63|60.19|57.99|59.83|57.63|0
1643284920000|2022-01-27 12:02:00|59.66|57.46|59.77|57.57|59.77|57.57|59.6|57.4|0
1643284930000|2022-01-27 12:02:10|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1643284940000|2022-01-27 12:02:20|59.94|57.74|59.35|57.15|59.94|57.74|59.35|57.15|0
1643284950000|2022-01-27 12:02:30|59.16|56.96|59.32|57.12|59.32|57.12|59.16|56.96|0
1643284960000|2022-01-27 12:02:40|59.43|57.23|59.55|57.35|59.55|57.35|59.38|57.18|0
1643284970000|2022-01-27 12:02:50|59.63|57.43|59.74|57.54|59.77|57.57|59.63|57.43|0
1643284980000|2022-01-27 12:03:00|59.77|57.57|59.63|57.43|59.8|57.6|59.63|57.43|0
1643284990000|2022-01-27 12:03:10|59.66|57.46|59.6|57.4|59.66|57.46|59.49|57.29|0
1643285000000|2022-01-27 12:03:20|59.55|57.35|59.66|57.46|59.66|57.46|59.55|57.35|0
1643285010000|2022-01-27 12:03:30|59.6|57.4|59.43|57.23|59.63|57.43|59.43|57.23|0
1643285020000|2022-01-27 12:03:40|59.38|57.18|59.6|57.4|59.6|57.4|59.38|57.18|0
1643285030000|2022-01-27 12:03:50|59.55|57.35|59.27|57.07|59.6|57.4|59.27|57.07|0
1643285040000|2022-01-27 12:04:00|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1643285050000|2022-01-27 12:04:10|59.32|57.12|59.55|57.35|59.55|57.35|59.27|57.07|0
1643285060000|2022-01-27 12:04:20|59.49|57.29|59.49|57.29|59.55|57.35|59.43|57.23|0
1643285070000|2022-01-27 12:04:30|59.55|57.35|59.66|57.46|59.66|57.46|59.55|57.35|0
1643285080000|2022-01-27 12:04:40|59.71|57.51|59.74|57.54|59.88|57.68|59.71|57.51|0
1643285090000|2022-01-27 12:04:50|59.71|57.51|59.66|57.46|59.71|57.51|59.63|57.43|0
1643285100000|2022-01-27 12:05:00|59.82|57.62|59.38|57.18|59.82|57.62|59.38|57.18|0
1643285110000|2022-01-27 12:05:10|59.21|57.01|59.18|56.98|59.27|57.07|59.16|56.96|0
1643285120000|2022-01-27 12:05:20|59.1|56.9|58.85|56.65|59.1|56.9|58.77|56.57|0
1643285130000|2022-01-27 12:05:30|58.88|56.68|58.96|56.76|58.99|56.79|58.88|56.68|0
1643285140000|2022-01-27 12:05:40|59.02|56.82|59.27|57.07|59.27|57.07|59.02|56.82|0
1643285150000|2022-01-27 12:05:50|59.13|56.93|59.04|56.84|59.16|56.96|59.04|56.84|0
1643285160000|2022-01-27 12:06:00|58.96|56.76|58.99|56.79|59.04|56.84|58.96|56.76|0
1643285170000|2022-01-27 12:06:10|58.96|56.76|58.66|56.46|58.96|56.76|58.66|56.46|0
1643285180000|2022-01-27 12:06:20|58.6|56.4|58.74|56.54|58.82|56.62|58.57|56.37|0
1643285190000|2022-01-27 12:06:30|58.66|56.46|58.77|56.57|58.82|56.62|58.66|56.46|0
1643285200000|2022-01-27 12:06:40|58.82|56.62|58.82|56.62|58.93|56.73|58.82|56.62|0
1643285210000|2022-01-27 12:06:50|58.71|56.51|58.77|56.57|58.82|56.62|58.71|56.51|0
1643285220000|2022-01-27 12:07:00|58.82|56.62|59.04|56.84|59.04|56.84|58.82|56.62|0
1643285230000|2022-01-27 12:07:10|58.99|56.79|59.04|56.84|59.16|56.96|58.99|56.79|0
1643285240000|2022-01-27 12:07:20|59.1|56.9|59.18|56.98|59.18|56.98|59.04|56.84|0
1643285250000|2022-01-27 12:07:30|59.16|56.96|59.07|56.87|59.18|56.98|59.07|56.87|0
1643285260000|2022-01-27 12:07:40|59.1|56.9|59.15|56.95|59.18|56.98|59.07|56.87|0
1643285270000|2022-01-27 12:07:50|59.1|56.9|58.82|56.62|59.13|56.93|58.82|56.62|0
1643285280000|2022-01-27 12:08:00|58.88|56.68|58.88|56.68|58.93|56.73|58.88|56.68|0
1643285290000|2022-01-27 12:08:10|58.71|56.51|58.66|56.46|58.71|56.51|58.6|56.4|0
1643285300000|2022-01-27 12:08:20|58.71|56.51|58.79|56.59|58.79|56.59|58.71|56.51|0
1643285310000|2022-01-27 12:08:30|58.93|56.73|58.82|56.62|59.04|56.84|58.82|56.62|0
1643285320000|2022-01-27 12:08:40|58.77|56.57|58.77|56.57|58.82|56.62|58.77|56.57|0
1643285330000|2022-01-27 12:08:50|58.85|56.65|58.9|56.7|58.9|56.7|58.82|56.62|0
1643285340000|2022-01-27 12:09:00|59.04|56.84|58.85|56.65|59.04|56.84|58.85|56.65|0
1643285350000|2022-01-27 12:09:10|58.82|56.62|58.82|56.62|58.82|56.62|58.79|56.59|0
1643285360000|2022-01-27 12:09:20|58.88|56.68|58.82|56.62|58.88|56.68|58.79|56.59|0
1643285370000|2022-01-27 12:09:30|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1643285380000|2022-01-27 12:09:40|58.93|56.73|58.88|56.68|59.04|56.84|58.88|56.68|0
1643285390000|2022-01-27 12:09:50|59.04|56.84|59.54|57.34|59.54|57.34|59.04|56.84|0
1643285400000|2022-01-27 12:10:00|59.51|57.31|59.57|57.37|59.57|57.37|59.43|57.23|0
1643285410000|2022-01-27 12:10:10|59.77|57.57|59.91|57.71|59.94|57.74|59.77|57.57|0
1643285420000|2022-01-27 12:10:20|60.05|57.85|60.05|57.85|60.16|57.96|60.05|57.85|0
1643285430000|2022-01-27 12:10:30|60.02|57.82|60.07|57.87|60.07|57.87|59.88|57.68|0
1643285440000|2022-01-27 12:10:40|60.1|57.9|60.1|57.9|60.27|58.07|60.1|57.9|0
1643285450000|2022-01-27 12:10:50|60.22|58.02|60.24|58.04|60.33|58.13|60.1|57.9|0
1643285460000|2022-01-27 12:11:00|60.38|58.18|60.36|58.16|60.41|58.21|60.36|58.16|0
1643285470000|2022-01-27 12:11:10|60.38|58.18|60.44|58.24|60.44|58.24|60.36|58.16|0
1643285480000|2022-01-27 12:11:20|60.27|58.07|60.67|58.47|60.67|58.47|60.27|58.07|0
1643285490000|2022-01-27 12:11:30|60.78|58.58|60.72|58.52|60.78|58.58|60.69|58.49|0
1643285500000|2022-01-27 12:11:40|60.84|58.64|60.92|58.72|60.92|58.72|60.84|58.64|0
1643285510000|2022-01-27 12:11:50|60.84|58.64|60.95|58.75|61.01|58.81|60.84|58.64|0
1643285520000|2022-01-27 12:12:00|60.89|58.69|61.03|58.83|61.06|58.86|60.89|58.69|0
1643285530000|2022-01-27 12:12:10|60.89|58.69|60.95|58.75|61.01|58.81|60.89|58.69|0
1643285540000|2022-01-27 12:12:20|61.01|58.81|60.95|58.75|61.01|58.81|60.95|58.75|0
1643285550000|2022-01-27 12:12:30|61.01|58.81|61.41|59.21|61.41|59.21|61.01|58.81|0
1643285560000|2022-01-27 12:12:40|61.46|59.26|61.41|59.21|61.46|59.26|61.41|59.21|0
1643285570000|2022-01-27 12:12:50|61.52|59.32|61.52|59.32|61.52|59.32|61.52|59.32|0
1643285580000|2022-01-27 12:13:00|61.58|59.38|61.58|59.38|61.58|59.38|61.52|59.32|0
1643285590000|2022-01-27 12:13:10|61.55|59.35|61.46|59.26|61.58|59.38|61.46|59.26|0
1643285600000|2022-01-27 12:13:20|61.4|59.2|61.63|59.43|61.63|59.43|61.4|59.2|0
1643285610000|2022-01-27 12:13:30|61.69|59.49|61.29|59.09|61.69|59.49|61.29|59.09|0
1643285620000|2022-01-27 12:13:40|61.35|59.15|61.4|59.2|61.4|59.2|61.35|59.15|0
1643285630000|2022-01-27 12:13:50|61.46|59.26|61.69|59.49|61.69|59.49|61.4|59.2|0
1643285640000|2022-01-27 12:14:00|61.75|59.55|61.69|59.49|61.75|59.55|61.69|59.49|0
1643285650000|2022-01-27 12:14:10|61.75|59.55|61.75|59.55|61.75|59.55|61.75|59.55|0
1643285660000|2022-01-27 12:14:20|61.69|59.49|61.46|59.26|61.69|59.49|61.46|59.26|0
1643285670000|2022-01-27 12:14:30|61.35|59.15|61.46|59.26|61.46|59.26|61.35|59.15|0
1643285680000|2022-01-27 12:14:40|61.4|59.2|61.46|59.26|61.46|59.26|61.4|59.2|0
1643285690000|2022-01-27 12:14:50|61.43|59.23|61.35|59.15|61.43|59.23|61.35|59.15|0
1643285700000|2022-01-27 12:15:00|61.32|59.12|61.52|59.32|61.52|59.32|61.23|59.03|0
1643285710000|2022-01-27 12:15:10|61.63|59.43|61.75|59.55|61.75|59.55|61.63|59.43|0
1643285720000|2022-01-27 12:15:20|61.8|59.6|61.8|59.6|61.86|59.66|61.8|59.6|0
1643285730000|2022-01-27 12:15:30|61.86|59.66|61.86|59.66|61.86|59.66|61.86|59.66|0
1643285740000|2022-01-27 12:15:40|61.69|59.49|61.66|59.46|61.69|59.49|61.66|59.46|0
1643285750000|2022-01-27 12:15:50|61.58|59.38|61.4|59.2|61.58|59.38|61.4|59.2|0
1643285760000|2022-01-27 12:16:00|61.35|59.15|61.23|59.03|61.35|59.15|61.23|59.03|0
1643285770000|2022-01-27 12:16:10|61.18|58.98|61.01|58.81|61.18|58.98|61.01|58.81|0
1643285780000|2022-01-27 12:16:20|60.95|58.75|60.67|58.47|60.95|58.75|60.67|58.47|0
1643285790000|2022-01-27 12:16:30|60.78|58.58|60.67|58.47|60.78|58.58|60.67|58.47|0
1643285800000|2022-01-27 12:16:40|60.83|58.63|60.72|58.52|60.83|58.63|60.72|58.52|0
1643285810000|2022-01-27 12:16:50|60.55|58.35|60.44|58.24|60.55|58.35|60.44|58.24|0
1643285820000|2022-01-27 12:17:00|60.55|58.35|60.78|58.58|60.78|58.58|60.55|58.35|0
1643285830000|2022-01-27 12:17:10|60.83|58.63|60.72|58.52|60.83|58.63|60.72|58.52|0
1643285840000|2022-01-27 12:17:20|60.78|58.58|60.66|58.46|60.83|58.63|60.66|58.46|0
1643285850000|2022-01-27 12:17:30|60.78|58.58|60.78|58.58|60.81|58.61|60.78|58.58|0
1643285860000|2022-01-27 12:17:40|60.75|58.55|60.5|58.3|60.75|58.55|60.5|58.3|0
1643285870000|2022-01-27 12:17:50|60.41|58.21|60.27|58.07|60.41|58.21|60.21|58.01|0
1643285880000|2022-01-27 12:18:00|60.35|58.15|60.1|57.9|60.35|58.15|60.1|57.9|0
1643285890000|2022-01-27 12:18:10|60.13|57.93|59.99|57.79|60.13|57.93|59.99|57.79|0
1643285900000|2022-01-27 12:18:20|59.93|57.73|59.88|57.68|59.93|57.73|59.88|57.68|0
1643285910000|2022-01-27 12:18:30|59.82|57.62|59.65|57.45|59.82|57.62|59.65|57.45|0
1643285920000|2022-01-27 12:18:40|59.54|57.34|59.34|57.14|59.6|57.4|59.34|57.14|0
1643285930000|2022-01-27 12:18:50|59.48|57.28|59.26|57.06|59.48|57.28|59.23|57.03|0
1643285940000|2022-01-27 12:19:00|59.04|56.84|59.15|56.95|59.15|56.95|59.04|56.84|0
1643285950000|2022-01-27 12:19:10|59.12|56.92|59.21|57.01|59.21|57.01|59.12|56.92|0
1643285960000|2022-01-27 12:19:20|59.26|57.06|59.21|57.01|59.26|57.06|59.21|57.01|0
1643285970000|2022-01-27 12:19:30|58.93|56.73|59.1|56.9|59.1|56.9|58.93|56.73|0
1643285980000|2022-01-27 12:19:40|59.15|56.95|58.93|56.73|59.15|56.95|58.93|56.73|0
1643285990000|2022-01-27 12:19:50|58.87|56.67|58.65|56.45|58.87|56.67|58.65|56.45|0
1643286000000|2022-01-27 12:20:00|58.6|56.4|58.87|56.67|58.87|56.67|58.6|56.4|0
1643286010000|2022-01-27 12:20:10|58.93|56.73|58.98|56.78|58.98|56.78|58.93|56.73|0
1643286020000|2022-01-27 12:20:20|58.93|56.73|59.15|56.95|59.15|56.95|58.93|56.73|0
1643286030000|2022-01-27 12:20:30|59.04|56.84|58.82|56.62|59.15|56.95|58.82|56.62|0
1643286040000|2022-01-27 12:20:40|58.73|56.53|58.54|56.34|58.73|56.53|58.54|56.34|0
1643286050000|2022-01-27 12:20:50|58.6|56.4|58.38|56.18|58.6|56.4|58.38|56.18|0
1643286060000|2022-01-27 12:21:00|58.43|56.23|58.73|56.53|58.73|56.53|58.43|56.23|0
1643286070000|2022-01-27 12:21:10|58.71|56.51|58.76|56.56|58.76|56.56|58.71|56.51|0
1643286080000|2022-01-27 12:21:20|58.73|56.53|58.82|56.62|58.87|56.67|58.73|56.53|0
1643286090000|2022-01-27 12:21:30|58.87|56.67|58.87|56.67|59.04|56.84|58.87|56.67|0
1643286100000|2022-01-27 12:21:40|58.82|56.62|58.82|56.62|58.95|56.75|58.82|56.62|0
1643286110000|2022-01-27 12:21:50|58.65|56.45|58.84|56.64|58.84|56.64|58.65|56.45|0
1643286120000|2022-01-27 12:22:00|58.93|56.73|58.71|56.51|58.93|56.73|58.54|56.34|0
1643286130000|2022-01-27 12:22:10|58.54|56.34|58.43|56.23|58.54|56.34|58.43|56.23|0
1643286140000|2022-01-27 12:22:20|58.54|56.34|58.82|56.62|58.82|56.62|58.54|56.34|0
1643286150000|2022-01-27 12:22:30|58.71|56.51|58.24|56.04|58.71|56.51|58.24|56.04|0
1643286160000|2022-01-27 12:22:40|58.32|56.12|58.21|56.01|58.32|56.12|58.21|56.01|0
1643286170000|2022-01-27 12:22:50|58.13|55.93|57.85|55.65|58.13|55.93|57.85|55.65|0
1643286180000|2022-01-27 12:23:00|57.94|55.74|57.61|55.41|57.94|55.74|57.61|55.41|0
1643286190000|2022-01-27 12:23:10|57.56|55.36|57.5|55.3|57.61|55.41|57.5|55.3|0
1643286200000|2022-01-27 12:23:20|57.56|55.36|57.34|55.14|57.56|55.36|57.34|55.14|0
1643286210000|2022-01-27 12:23:30|57.18|54.98|57.28|55.08|57.28|55.08|57.12|54.92|0
1643286220000|2022-01-27 12:23:40|57.2|55|57.5|55.3|57.5|55.3|57.01|54.81|0
1643286230000|2022-01-27 12:23:50|57.45|55.25|57.28|55.08|57.45|55.25|57.28|55.08|0
1643286240000|2022-01-27 12:24:00|57.5|55.3|57.28|55.08|57.56|55.36|57.28|55.08|0
1643286250000|2022-01-27 12:24:10|57.23|55.03|57.09|54.89|57.23|55.03|57.09|54.89|0
1643286260000|2022-01-27 12:24:20|57.18|54.98|57.34|55.14|57.39|55.19|57.18|54.98|0
1643286270000|2022-01-27 12:24:30|57.39|55.19|57.34|55.14|57.39|55.19|57.28|55.08|0
1643286280000|2022-01-27 12:24:40|57.28|55.08|57.28|55.08|57.28|55.08|57.23|55.03|0
1643286290000|2022-01-27 12:24:50|57.23|55.03|56.88|54.68|57.23|55.03|56.88|54.68|0
1643286300000|2022-01-27 12:25:00|56.8|54.6|57.07|54.87|57.18|54.98|56.8|54.6|0
1643286310000|2022-01-27 12:25:10|57.01|54.81|57.01|54.81|57.12|54.92|57.01|54.81|0
1643286320000|2022-01-27 12:25:20|57.18|54.98|57.28|55.08|57.28|55.08|57.18|54.98|0
1643286330000|2022-01-27 12:25:30|57.23|55.03|57.28|55.08|57.34|55.14|57.23|55.03|0
1643286340000|2022-01-27 12:25:40|57.39|55.19|57.39|55.19|57.39|55.19|57.28|55.08|0
1643286350000|2022-01-27 12:25:50|57.34|55.14|57.23|55.03|57.34|55.14|57.18|54.98|0
1643286360000|2022-01-27 12:26:00|57.18|54.98|57.18|54.98|57.23|55.03|57.18|54.98|0
1643286370000|2022-01-27 12:26:10|57.28|55.08|57.39|55.19|57.39|55.19|57.23|55.03|0
1643286380000|2022-01-27 12:26:20|57.34|55.14|57.07|54.87|57.34|55.14|57.07|54.87|0
1643286390000|2022-01-27 12:26:30|57.01|54.81|56.96|54.76|57.01|54.81|56.96|54.76|0
1643286400000|2022-01-27 12:26:40|57.01|54.81|57.12|54.92|57.12|54.92|57.01|54.81|0
1643286410000|2022-01-27 12:26:50|57.23|55.03|57.5|55.3|57.5|55.3|57.23|55.03|0
1643286420000|2022-01-27 12:27:00|57.99|55.79|58.02|55.82|58.07|55.87|57.99|55.79|0
1643286430000|2022-01-27 12:27:10|58.05|55.85|58.05|55.85|58.05|55.85|57.99|55.79|0
1643286440000|2022-01-27 12:27:20|57.99|55.79|57.94|55.74|58.05|55.85|57.91|55.71|0
1643286450000|2022-01-27 12:27:30|57.88|55.68|57.69|55.49|57.94|55.74|57.69|55.49|0
1643286460000|2022-01-27 12:27:40|57.34|55.14|57.28|55.08|57.34|55.14|57.25|55.05|0
1643286470000|2022-01-27 12:27:50|57.47|55.27|57.42|55.22|57.47|55.27|57.39|55.19|0
1643286480000|2022-01-27 12:28:00|57.45|55.25|57.74|55.54|57.74|55.54|57.36|55.16|0
1643286490000|2022-01-27 12:28:10|57.72|55.52|57.83|55.63|57.83|55.63|57.72|55.52|0
1643286500000|2022-01-27 12:28:20|57.88|55.68|57.94|55.74|57.99|55.79|57.88|55.68|0
1643286510000|2022-01-27 12:28:30|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1643286520000|2022-01-27 12:28:40|58.05|55.85|58.02|55.82|58.05|55.85|58.02|55.82|0
1643286530000|2022-01-27 12:28:50|58.05|55.85|58.32|56.12|58.32|56.12|58.05|55.85|0
1643286540000|2022-01-27 12:29:00|58.26|56.06|58.29|56.09|58.29|56.09|58.21|56.01|0
1643286550000|2022-01-27 12:29:10|58.43|56.23|58.48|56.28|58.48|56.28|58.43|56.23|0
1643286560000|2022-01-27 12:29:20|58.54|56.34|58.54|56.34|58.54|56.34|58.48|56.28|0
1643286570000|2022-01-27 12:29:30|58.48|56.28|58.48|56.28|58.51|56.31|58.48|56.28|0
1643286580000|2022-01-27 12:29:40|58.21|56.01|58.1|55.9|58.26|56.06|58.1|55.9|0
1643286590000|2022-01-27 12:29:50|58.15|55.95|57.94|55.74|58.15|55.95|57.94|55.74|0
1643286600000|2022-01-27 12:30:00|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1643286610000|2022-01-27 12:30:10|57.83|55.63|57.94|55.74|57.99|55.79|57.83|55.63|0
1643286620000|2022-01-27 12:30:20|57.99|55.79|57.94|55.74|58.1|55.9|57.94|55.74|0
1643286640000|2022-01-27 12:30:40|57.99|55.79|58.1|55.9|58.1|55.9|57.99|55.79|0
1643286650000|2022-01-27 12:30:50|58.04|55.84|57.99|55.79|58.04|55.84|57.99|55.79|0
1643286660000|2022-01-27 12:31:00|58.1|55.9|58.32|56.12|58.32|56.12|58.1|55.9|0
1643286670000|2022-01-27 12:31:10|58.43|56.23|58.54|56.34|58.65|56.45|58.43|56.23|0
1643286680000|2022-01-27 12:31:20|58.59|56.39|58.15|55.95|58.59|56.39|58.15|55.95|0
1643286690000|2022-01-27 12:31:30|58.04|55.84|57.88|55.68|58.04|55.84|57.88|55.68|0
1643286700000|2022-01-27 12:31:40|57.93|55.73|57.88|55.68|57.99|55.79|57.88|55.68|0
1643286710000|2022-01-27 12:31:50|57.77|55.57|57.72|55.52|57.77|55.57|57.72|55.52|0
1643286720000|2022-01-27 12:32:00|57.61|55.41|57.44|55.24|57.61|55.41|57.44|55.24|0
1643286730000|2022-01-27 12:32:10|57.88|55.68|57.61|55.41|57.88|55.68|57.61|55.41|0
1643286740000|2022-01-27 12:32:20|57.47|55.27|57.34|55.14|57.47|55.27|57.34|55.14|0
1643286750000|2022-01-27 12:32:30|57.39|55.19|57.36|55.16|57.55|55.35|57.36|55.16|0
1643286760000|2022-01-27 12:32:40|57.34|55.14|57.34|55.14|57.36|55.16|57.28|55.08|0
1643286770000|2022-01-27 12:32:50|57.44|55.24|57.31|55.11|57.44|55.24|57.28|55.08|0
1643286780000|2022-01-27 12:33:00|57.28|55.08|57.14|54.94|57.28|55.08|57.14|54.94|0
1643286790000|2022-01-27 12:33:10|57.17|54.97|57.06|54.86|57.17|54.97|57.01|54.81|0
1643286800000|2022-01-27 12:33:20|57.01|54.81|56.85|54.65|57.01|54.81|56.85|54.65|0
1643286810000|2022-01-27 12:33:30|56.9|54.7|56.79|54.59|56.9|54.7|56.79|54.59|0
1643286820000|2022-01-27 12:33:40|56.69|54.49|56.69|54.49|56.69|54.49|56.63|54.43|0
1643286830000|2022-01-27 12:33:50|56.74|54.54|56.9|54.7|56.9|54.7|56.74|54.54|0
1643286840000|2022-01-27 12:34:00|56.87|54.67|56.9|54.7|56.9|54.7|56.85|54.65|0
1643286850000|2022-01-27 12:34:10|56.82|54.62|56.96|54.76|56.96|54.76|56.82|54.62|0
1643286860000|2022-01-27 12:34:20|57.01|54.81|57.01|54.81|57.09|54.89|56.96|54.76|0
1643286870000|2022-01-27 12:34:30|57.06|54.86|56.58|54.38|57.06|54.86|56.58|54.38|0
1643286880000|2022-01-27 12:34:40|56.42|54.22|56.2|54|56.42|54.22|56.18|53.98|0
1643286890000|2022-01-27 12:34:50|56.1|53.9|56.04|53.84|56.1|53.9|55.96|53.76|0
1643286900000|2022-01-27 12:35:00|56.12|53.92|56.12|53.92|56.12|53.92|56.07|53.87|0
1643286910000|2022-01-27 12:35:10|56.15|53.95|56.2|54|56.23|54.03|56.1|53.9|0
1643286920000|2022-01-27 12:35:20|56.23|54.03|56.04|53.84|56.23|54.03|56.04|53.84|0
1643286930000|2022-01-27 12:35:30|56.15|53.95|56.04|53.84|56.15|53.95|56.04|53.84|0
1643286940000|2022-01-27 12:35:40|55.99|53.79|56.5|54.3|56.5|54.3|55.99|53.79|0
1643286950000|2022-01-27 12:35:50|56.47|54.27|56.5|54.3|56.69|54.49|56.47|54.27|0
1643286960000|2022-01-27 12:36:00|56.39|54.19|56.44|54.24|56.47|54.27|56.39|54.19|0
1643286970000|2022-01-27 12:36:10|56.31|54.11|56.31|54.11|56.36|54.16|56.26|54.06|0
1643286980000|2022-01-27 12:36:20|56.42|54.22|56.63|54.43|56.63|54.43|56.42|54.22|0
1643286990000|2022-01-27 12:36:30|56.69|54.49|56.9|54.7|56.96|54.76|56.69|54.49|0
1643287000000|2022-01-27 12:36:40|57.04|54.84|57.01|54.81|57.04|54.84|57.01|54.81|0
1643287010000|2022-01-27 12:36:50|57.06|54.86|57.17|54.97|57.17|54.97|57.06|54.86|0
1643287020000|2022-01-27 12:37:00|57.28|55.08|57.31|55.11|57.33|55.13|57.23|55.03|0
1643287030000|2022-01-27 12:37:10|57.5|55.3|57.47|55.27|57.52|55.32|57.47|55.27|0
1643287040000|2022-01-27 12:37:20|57.5|55.3|57.52|55.32|57.52|55.32|57.5|55.3|0
1643287050000|2022-01-27 12:37:30|57.55|55.35|57.39|55.19|57.55|55.35|57.39|55.19|0
1643287060000|2022-01-27 12:37:40|57.33|55.13|57.55|55.35|57.58|55.38|57.33|55.13|0
1643287070000|2022-01-27 12:37:50|57.99|55.79|58.23|56.03|58.23|56.03|57.99|55.79|0
1643287080000|2022-01-27 12:38:00|58.4|56.2|58.07|55.87|58.4|56.2|58.07|55.87|0
1643287090000|2022-01-27 12:38:10|57.88|55.68|57.82|55.62|57.93|55.73|57.82|55.62|0
1643287100000|2022-01-27 12:38:20|57.9|55.7|57.96|55.76|57.96|55.76|57.9|55.7|0
1643287110000|2022-01-27 12:38:30|57.9|55.7|58.04|55.84|58.04|55.84|57.9|55.7|0
1643287120000|2022-01-27 12:38:40|57.85|55.65|57.85|55.65|58.07|55.87|57.85|55.65|0
1643287130000|2022-01-27 12:38:50|57.88|55.68|58.07|55.87|58.07|55.87|57.71|55.51|0
1643287140000|2022-01-27 12:39:00|57.99|55.79|58.04|55.84|58.04|55.84|57.93|55.73|0
1643287150000|2022-01-27 12:39:10|57.99|55.79|57.88|55.68|57.99|55.79|57.88|55.68|0
1643287160000|2022-01-27 12:39:20|57.63|55.43|57.9|55.7|57.9|55.7|57.6|55.4|0
1643287170000|2022-01-27 12:39:30|57.77|55.57|57.58|55.38|57.77|55.57|57.58|55.38|0
1643287180000|2022-01-27 12:39:40|57.66|55.46|57.44|55.24|57.66|55.46|57.44|55.24|0
1643287190000|2022-01-27 12:39:50|57.47|55.27|57.41|55.21|57.47|55.27|57.41|55.21|0
1643287200000|2022-01-27 12:40:00|57.44|55.24|57.5|55.3|57.5|55.3|57.44|55.24|0
1643287210000|2022-01-27 12:40:10|57.33|55.13|57.39|55.19|57.41|55.21|57.33|55.13|0
1643287220000|2022-01-27 12:40:20|57.66|55.46|57.71|55.51|57.82|55.62|57.66|55.46|0
1643287230000|2022-01-27 12:40:30|57.6|55.4|57.6|55.4|57.6|55.4|57.55|55.35|0
1643287240000|2022-01-27 12:40:40|57.55|55.35|57.36|55.16|57.55|55.35|57.28|55.08|0
1643287250000|2022-01-27 12:40:50|57.41|55.21|57.39|55.19|57.47|55.27|57.39|55.19|0
1643287260000|2022-01-27 12:41:00|57.3|55.1|57.39|55.19|57.44|55.24|57.3|55.1|0
1643287270000|2022-01-27 12:41:10|57.47|55.27|58.04|55.84|58.04|55.84|57.47|55.27|0
1643287280000|2022-01-27 12:41:20|58.01|55.81|57.66|55.46|58.04|55.84|57.66|55.46|0
1643287290000|2022-01-27 12:41:30|57.63|55.43|57.47|55.27|57.63|55.43|57.36|55.16|0
1643287300000|2022-01-27 12:41:40|57.39|55.19|57.52|55.32|57.52|55.32|57.39|55.19|0
1643287310000|2022-01-27 12:41:50|57.33|55.13|57.22|55.02|57.33|55.13|57.22|55.02|0
1643287320000|2022-01-27 12:42:00|57.17|54.97|57.55|55.35|57.55|55.35|57.17|54.97|0
1643287330000|2022-01-27 12:42:10|57.47|55.27|57.63|55.43|57.63|55.43|57.47|55.27|0
1643287340000|2022-01-27 12:42:20|57.49|55.29|57.12|54.92|57.49|55.29|57.12|54.92|0
1643287350000|2022-01-27 12:42:30|57.09|54.89|57.12|54.92|57.14|54.94|57.09|54.89|0
1643287360000|2022-01-27 12:42:40|57.17|54.97|57.33|55.13|57.33|55.13|57.14|54.94|0
1643287370000|2022-01-27 12:42:50|57.3|55.1|57.22|55.02|57.3|55.1|57.2|55|0
1643287380000|2022-01-27 12:43:00|57.25|55.05|57.71|55.51|57.71|55.51|57.25|55.05|0
1643287390000|2022-01-27 12:43:10|57.77|55.57|57.47|55.27|57.77|55.57|57.47|55.27|0
1643287400000|2022-01-27 12:43:20|57.55|55.35|57.55|55.35|57.63|55.43|57.55|55.35|0
1643287410000|2022-01-27 12:43:30|57.71|55.51|57.82|55.62|57.82|55.62|57.71|55.51|0
1643287420000|2022-01-27 12:43:40|57.6|55.4|57.68|55.48|57.74|55.54|57.52|55.32|0
1643287430000|2022-01-27 12:43:50|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1643287440000|2022-01-27 12:44:00|57.66|55.46|57.68|55.48|57.68|55.48|57.66|55.46|0
1643287450000|2022-01-27 12:44:10|57.85|55.65|57.9|55.7|58.04|55.84|57.85|55.65|0
1643287460000|2022-01-27 12:44:20|57.98|55.78|57.71|55.51|58.01|55.81|57.71|55.51|0
1643287470000|2022-01-27 12:44:30|57.49|55.29|57.41|55.21|57.49|55.29|57.41|55.21|0
1643287480000|2022-01-27 12:44:40|57.47|55.27|57.36|55.16|57.47|55.27|57.36|55.16|0
1643287490000|2022-01-27 12:44:50|57.41|55.21|57.28|55.08|57.41|55.21|57.28|55.08|0
1643287500000|2022-01-27 12:45:00|57.19|54.99|57.63|55.43|57.63|55.43|57.19|54.99|0
1643287510000|2022-01-27 12:45:10|57.68|55.48|58.34|56.14|58.34|56.14|57.68|55.48|0
1643287520000|2022-01-27 12:45:20|58.39|56.19|58.18|55.98|58.39|56.19|58.18|55.98|0
1643287530000|2022-01-27 12:45:30|58.34|56.14|58.45|56.25|58.45|56.25|58.34|56.14|0
1643287540000|2022-01-27 12:45:40|57.9|55.7|57.74|55.54|57.9|55.7|57.74|55.54|0
1643287550000|2022-01-27 12:45:50|57.63|55.43|57.74|55.54|57.85|55.65|57.63|55.43|0
1643287560000|2022-01-27 12:46:00|57.85|55.65|57.71|55.51|57.85|55.65|57.71|55.51|0
1643287570000|2022-01-27 12:46:10|57.66|55.46|57.77|55.57|57.77|55.57|57.66|55.46|0
1643287580000|2022-01-27 12:46:20|57.79|55.59|57.93|55.73|58.01|55.81|57.79|55.59|0
1643287590000|2022-01-27 12:46:30|58.04|55.84|58.01|55.81|58.04|55.84|57.98|55.78|0
1643287600000|2022-01-27 12:46:40|58.04|55.84|58.42|56.22|58.42|56.22|58.04|55.84|0
1643287610000|2022-01-27 12:46:50|58.45|56.25|58.72|56.52|58.72|56.52|58.45|56.25|0
1643287620000|2022-01-27 12:47:00|58.61|56.41|58.64|56.44|58.64|56.44|58.61|56.41|0
1643287630000|2022-01-27 12:47:10|58.75|56.55|58.81|56.61|58.81|56.61|58.67|56.47|0
1643287640000|2022-01-27 12:47:20|58.67|56.47|58.72|56.52|58.72|56.52|58.48|56.28|0
1643287650000|2022-01-27 12:47:30|58.75|56.55|59.2|57|59.2|57|58.75|56.55|0
1643287660000|2022-01-27 12:47:40|59.06|56.86|59.09|56.89|59.09|56.89|59.03|56.83|0
1643287670000|2022-01-27 12:47:50|58.97|56.77|59.03|56.83|59.14|56.94|58.97|56.77|0
1643287680000|2022-01-27 12:48:00|59.14|56.94|59.17|56.97|59.17|56.97|59.09|56.89|0
1643287690000|2022-01-27 12:48:10|59.22|57.02|59.39|57.19|59.39|57.19|59.22|57.02|0
1643287700000|2022-01-27 12:48:20|59.31|57.11|59.31|57.11|59.36|57.16|59.31|57.11|0
1643287710000|2022-01-27 12:48:30|59.36|57.16|59.39|57.19|59.39|57.19|59.31|57.11|0
1643287720000|2022-01-27 12:48:40|59.31|57.11|59.14|56.94|59.31|57.11|59.14|56.94|0
1643287730000|2022-01-27 12:48:50|59.11|56.91|59.25|57.05|59.25|57.05|59.11|56.91|0
1643287740000|2022-01-27 12:49:00|59.2|57|59.2|57|59.25|57.05|59.2|57|0
1643287750000|2022-01-27 12:49:10|59.22|57.02|59.31|57.11|59.31|57.11|59.22|57.02|0
1643287760000|2022-01-27 12:49:20|59.22|57.02|59.22|57.02|59.25|57.05|59.2|57|0
1643287770000|2022-01-27 12:49:30|59.2|57|59.2|57|59.2|57|59.2|57|0
1643287780000|2022-01-27 12:49:40|59.31|57.11|59.2|57|59.31|57.11|59.2|57|0
1643287790000|2022-01-27 12:49:50|59.14|56.94|59.14|56.94|59.2|57|59.14|56.94|0
1643287800000|2022-01-27 12:50:00|58.92|56.72|58.7|56.5|58.92|56.72|58.7|56.5|0
1643287810000|2022-01-27 12:50:10|58.75|56.55|58.7|56.5|58.75|56.55|58.7|56.5|0
1643287820000|2022-01-27 12:50:20|58.75|56.55|58.92|56.72|58.92|56.72|58.75|56.55|0
1643287830000|2022-01-27 12:50:30|58.81|56.61|58.7|56.5|58.81|56.61|58.67|56.47|0
1643287840000|2022-01-27 12:50:40|58.75|56.55|59.08|56.88|59.08|56.88|58.75|56.55|0
1643287850000|2022-01-27 12:50:50|59.25|57.05|59.42|57.22|59.42|57.22|59.25|57.05|0
1643287860000|2022-01-27 12:51:00|59.44|57.24|59.47|57.27|59.47|57.27|59.44|57.24|0
1643287870000|2022-01-27 12:51:10|59.42|57.22|59.5|57.3|59.5|57.3|59.42|57.22|0
1643287880000|2022-01-27 12:51:20|59.47|57.27|59.72|57.52|59.72|57.52|59.47|57.27|0
1643287890000|2022-01-27 12:51:30|59.7|57.5|59.67|57.47|59.7|57.5|59.67|57.47|0
1643287900000|2022-01-27 12:51:40|59.75|57.55|59.86|57.66|59.86|57.66|59.75|57.55|0
1643287910000|2022-01-27 12:51:50|59.81|57.61|59.95|57.75|59.95|57.75|59.7|57.5|0
1643287920000|2022-01-27 12:52:00|59.86|57.66|60.14|57.94|60.14|57.94|59.86|57.66|0
1643287930000|2022-01-27 12:52:10|60.09|57.89|60.2|58|60.2|58|60.09|57.89|0
1643287940000|2022-01-27 12:52:20|60.26|58.06|60.31|58.11|60.37|58.17|60.26|58.06|0
1643287950000|2022-01-27 12:52:30|60.26|58.06|60.31|58.11|60.31|58.11|60.26|58.06|0
1643287960000|2022-01-27 12:52:40|60.51|58.31|60.45|58.25|60.51|58.31|60.43|58.23|0
1643287970000|2022-01-27 12:52:50|60.48|58.28|60.48|58.28|60.54|58.34|60.48|58.28|0
1643287980000|2022-01-27 12:53:00|60.54|58.34|60.45|58.25|60.54|58.34|60.37|58.17|0
1643287990000|2022-01-27 12:53:10|60.48|58.28|60.79|58.59|60.79|58.59|60.48|58.28|0
1643288000000|2022-01-27 12:53:20|60.77|58.57|60.94|58.74|60.94|58.74|60.77|58.57|0
1643288010000|2022-01-27 12:53:30|61.11|58.91|61.42|59.22|61.42|59.22|61.11|58.91|0
1643288020000|2022-01-27 12:53:40|61.45|59.25|61.68|59.48|61.68|59.48|61.45|59.25|0
1643288030000|2022-01-27 12:53:50|61.76|59.56|61.59|59.39|61.76|59.56|61.59|59.39|0
1643288040000|2022-01-27 12:54:00|61.68|59.48|61.79|59.59|61.79|59.59|61.68|59.48|0
1643288050000|2022-01-27 12:54:10|61.73|59.53|61.56|59.36|61.73|59.53|61.53|59.33|0
1643288060000|2022-01-27 12:54:20|61.39|59.19|61.02|58.82|61.39|59.19|61.02|58.82|0
1643288070000|2022-01-27 12:54:30|61.05|58.85|61.11|58.91|61.11|58.91|61.05|58.85|0
1643288080000|2022-01-27 12:54:40|61.13|58.93|61.02|58.82|61.13|58.93|61.02|58.82|0
1643288090000|2022-01-27 12:54:50|61.05|58.85|61.28|59.08|61.28|59.08|61.05|58.85|0
1643288100000|2022-01-27 12:55:00|61.13|58.93|61.28|59.08|61.28|59.08|61.13|58.93|0
1643288110000|2022-01-27 12:55:10|61.47|59.27|61.65|59.45|61.68|59.48|61.47|59.27|0
1643288120000|2022-01-27 12:55:20|61.56|59.36|61.73|59.53|61.79|59.59|61.56|59.36|0
1643288130000|2022-01-27 12:55:30|61.68|59.48|61.5|59.3|61.68|59.48|61.42|59.22|0
1643288140000|2022-01-27 12:55:40|61.39|59.19|61.42|59.22|61.5|59.3|61.33|59.13|0
1643288150000|2022-01-27 12:55:50|61.39|59.19|61.28|59.08|61.42|59.22|61.28|59.08|0
1643288160000|2022-01-27 12:56:00|61.19|58.99|61.28|59.08|61.28|59.08|61.19|58.99|0
1643288170000|2022-01-27 12:56:10|61.3|59.1|61.28|59.08|61.3|59.1|61.22|59.02|0
1643288180000|2022-01-27 12:56:20|61.33|59.13|61.1|58.9|61.33|59.13|61.1|58.9|0
1643288190000|2022-01-27 12:56:30|61.02|58.82|60.9|58.7|61.02|58.82|60.79|58.59|0
1643288200000|2022-01-27 12:56:40|61.13|58.93|60.88|58.68|61.13|58.93|60.88|58.68|0
1643288210000|2022-01-27 12:56:50|60.85|58.65|60.85|58.65|60.99|58.79|60.85|58.65|0
1643288220000|2022-01-27 12:57:00|60.99|58.79|60.93|58.73|61.07|58.87|60.93|58.73|0
1643288230000|2022-01-27 12:57:10|60.88|58.68|60.79|58.59|60.9|58.7|60.79|58.59|0
1643288240000|2022-01-27 12:57:20|61.1|58.9|60.79|58.59|61.1|58.9|60.79|58.59|0
1643288250000|2022-01-27 12:57:30|60.76|58.56|60.65|58.45|60.76|58.56|60.65|58.45|0
1643288260000|2022-01-27 12:57:40|60.71|58.51|60.85|58.65|60.9|58.7|60.71|58.51|0
1643288270000|2022-01-27 12:57:50|60.93|58.73|61.1|58.9|61.1|58.9|60.93|58.73|0
1643288280000|2022-01-27 12:58:00|61.16|58.96|61.07|58.87|61.16|58.96|61.07|58.87|0
1643288290000|2022-01-27 12:58:10|61.16|58.96|60.99|58.79|61.16|58.96|60.88|58.68|0
1643288300000|2022-01-27 12:58:20|61.13|58.93|61.1|58.9|61.16|58.96|61.1|58.9|0
1643288310000|2022-01-27 12:58:30|61.07|58.87|60.99|58.79|61.1|58.9|60.99|58.79|0
1643288320000|2022-01-27 12:58:40|61.1|58.9|60.9|58.7|61.1|58.9|60.9|58.7|0
1643288330000|2022-01-27 12:58:50|60.93|58.73|61.02|58.82|61.02|58.82|60.93|58.73|0
1643288340000|2022-01-27 12:59:00|60.85|58.65|60.82|58.62|60.85|58.65|60.82|58.62|0
1643288350000|2022-01-27 12:59:10|60.79|58.59|60.51|58.31|60.79|58.59|60.51|58.31|0
1643288360000|2022-01-27 12:59:20|60.54|58.34|60.51|58.31|60.54|58.34|60.34|58.14|0
1643288370000|2022-01-27 12:59:30|60.56|58.36|60.56|58.36|60.62|58.42|60.54|58.34|0
1643288380000|2022-01-27 12:59:40|60.45|58.25|60.51|58.31|60.51|58.31|60.39|58.19|0
1643288390000|2022-01-27 12:59:50|60.45|58.25|60.45|58.25|60.51|58.31|60.45|58.25|0
1643288400000|2022-01-27 13:00:00|60.68|58.48|60.79|58.59|61.05|58.85|60.68|58.48|0
1643288410000|2022-01-27 13:00:10|60.82|58.62|61.27|59.07|61.27|59.07|60.82|58.62|0
1643288420000|2022-01-27 13:00:20|61.16|58.96|61.22|59.02|61.22|59.02|61.1|58.9|0
1643288430000|2022-01-27 13:00:30|60.93|58.73|60.51|58.31|60.99|58.79|60.51|58.31|0
1643288440000|2022-01-27 13:00:40|60.37|58.17|60.54|58.34|60.54|58.34|60.31|58.11|0
1643288450000|2022-01-27 13:00:50|60.37|58.17|60.31|58.11|60.37|58.17|60.25|58.05|0
1643288460000|2022-01-27 13:01:00|60.09|57.89|60.25|58.05|60.25|58.05|60.09|57.89|0
1643288470000|2022-01-27 13:01:10|60.37|58.17|60.93|58.73|60.93|58.73|60.37|58.17|0
1643288480000|2022-01-27 13:01:20|60.85|58.65|61.22|59.02|61.22|59.02|60.79|58.59|0
1643288490000|2022-01-27 13:01:30|60.99|58.79|61.02|58.82|61.02|58.82|60.93|58.73|0
1643288500000|2022-01-27 13:01:40|60.99|58.79|60.82|58.62|60.99|58.79|60.82|58.62|0
1643288510000|2022-01-27 13:01:50|60.85|58.65|60.88|58.68|60.9|58.7|60.82|58.62|0
1643288520000|2022-01-27 13:02:00|60.93|58.73|61.16|58.96|61.16|58.96|60.93|58.73|0
1643288530000|2022-01-27 13:02:10|61.22|59.02|61.33|59.13|61.33|59.13|61.22|59.02|0
1643288540000|2022-01-27 13:02:20|61.41|59.21|61.39|59.19|61.41|59.21|61.39|59.19|0
1643288550000|2022-01-27 13:02:30|61.33|59.13|61.47|59.27|61.47|59.27|61.1|58.9|0
1643288560000|2022-01-27 13:02:40|61.39|59.19|61.56|59.36|61.56|59.36|61.39|59.19|0
1643288570000|2022-01-27 13:02:50|61.36|59.16|61.1|58.9|61.36|59.16|61.1|58.9|0
1643288580000|2022-01-27 13:03:00|61.33|59.13|61.44|59.24|61.44|59.24|61.33|59.13|0
1643288590000|2022-01-27 13:03:10|61.5|59.3|61.67|59.47|61.67|59.47|61.5|59.3|0
1643288600000|2022-01-27 13:03:20|61.62|59.42|61.9|59.7|61.9|59.7|61.62|59.42|0
1643288610000|2022-01-27 13:03:30|61.84|59.64|61.79|59.59|61.84|59.64|61.79|59.59|0
1643288620000|2022-01-27 13:03:40|61.73|59.53|61.81|59.61|61.81|59.61|61.73|59.53|0
1643288630000|2022-01-27 13:03:50|61.87|59.67|62.13|59.93|62.19|59.99|61.87|59.67|0
1643288640000|2022-01-27 13:04:00|62.07|59.87|61.84|59.64|62.07|59.87|61.79|59.59|0
1643288650000|2022-01-27 13:04:10|61.76|59.56|61.73|59.53|61.76|59.56|61.73|59.53|0
1643288660000|2022-01-27 13:04:20|61.44|59.24|61.16|58.96|61.44|59.24|61.13|58.93|0
1643288670000|2022-01-27 13:04:30|60.93|58.73|60.59|58.39|60.93|58.73|60.59|58.39|0
1643288680000|2022-01-27 13:04:40|60.53|58.33|60.99|58.79|60.99|58.79|60.53|58.33|0
1643288690000|2022-01-27 13:04:50|60.93|58.73|60.62|58.42|60.93|58.73|60.62|58.42|0
1643288700000|2022-01-27 13:05:00|60.65|58.45|60.87|58.67|60.87|58.67|60.65|58.45|0
1643288710000|2022-01-27 13:05:10|61.5|59.3|61.7|59.5|61.7|59.5|61.5|59.3|0
1643288720000|2022-01-27 13:05:20|61.73|59.53|62.42|60.22|62.42|60.22|61.73|59.53|0
1643288730000|2022-01-27 13:05:30|62.36|60.16|62.36|60.16|62.42|60.22|62.19|59.99|0
1643288740000|2022-01-27 13:05:40|62.3|60.1|62.33|60.13|62.33|60.13|62.3|60.1|0
1643288750000|2022-01-27 13:05:50|62.25|60.05|62.36|60.16|62.42|60.22|62.25|60.05|0
1643288760000|2022-01-27 13:06:00|62.59|60.39|62.65|60.45|62.83|60.63|62.59|60.39|0
1643288770000|2022-01-27 13:06:10|62.33|60.13|62.71|60.51|62.71|60.51|62.33|60.13|0
1643288780000|2022-01-27 13:06:20|62.77|60.57|62.88|60.68|62.88|60.68|62.77|60.57|0
1643288790000|2022-01-27 13:06:30|62.94|60.74|62.94|60.74|62.94|60.74|62.88|60.68|0
1643288800000|2022-01-27 13:06:40|63|60.8|62.94|60.74|63|60.8|62.94|60.74|0
1643288810000|2022-01-27 13:06:50|62.88|60.68|62.82|60.62|62.88|60.68|62.77|60.57|0
1643288820000|2022-01-27 13:07:00|62.77|60.57|62.59|60.39|62.77|60.57|62.59|60.39|0
1643288830000|2022-01-27 13:07:10|62.48|60.28|62.53|60.33|62.54|60.34|62.48|60.28|0
1643288840000|2022-01-27 13:07:20|62.42|60.22|62.71|60.51|62.71|60.51|62.36|60.16|0
1643288850000|2022-01-27 13:07:30|62.94|60.74|63|60.8|63|60.8|62.94|60.74|0
1643288860000|2022-01-27 13:07:40|62.82|60.62|62.5|60.3|62.82|60.62|62.5|60.3|0
1643288870000|2022-01-27 13:07:50|62.59|60.39|62.25|60.05|62.59|60.39|61.99|59.79|0
1643288880000|2022-01-27 13:08:00|62.07|59.87|61.99|59.79|62.07|59.87|61.99|59.79|0
1643288890000|2022-01-27 13:08:10|61.84|59.64|61.67|59.47|61.9|59.7|61.67|59.47|0
1643288900000|2022-01-27 13:08:20|61.79|59.59|62.07|59.87|62.19|59.99|61.79|59.59|0
1643288910000|2022-01-27 13:08:30|62.13|59.93|62.48|60.28|62.48|60.28|62.13|59.93|0
1643288920000|2022-01-27 13:08:40|62.65|60.45|62.65|60.45|62.65|60.45|62.53|60.33|0
1643288930000|2022-01-27 13:08:50|62.71|60.51|62.19|59.99|62.71|60.51|62.19|59.99|0
1643288940000|2022-01-27 13:09:00|61.9|59.7|62.25|60.05|62.25|60.05|61.9|59.7|0
1643288950000|2022-01-27 13:09:10|62.3|60.1|62.48|60.28|62.48|60.28|62.3|60.1|0
1643288960000|2022-01-27 13:09:20|62.59|60.39|62.42|60.22|62.59|60.39|62.42|60.22|0
1643288970000|2022-01-27 13:09:30|62.68|60.48|62.85|60.65|62.85|60.65|62.48|60.28|0
1643288980000|2022-01-27 13:09:40|63.06|60.86|63.11|60.91|63.11|60.91|63.06|60.86|0
1643288990000|2022-01-27 13:09:50|63.06|60.86|63.17|60.97|63.17|60.97|63|60.8|0
1643289000000|2022-01-27 13:10:00|63.23|61.03|63.29|61.09|63.29|61.09|63.17|60.97|0
1643289010000|2022-01-27 13:10:10|63.35|61.15|63.46|61.26|63.46|61.26|63.35|61.15|0
1643289020000|2022-01-27 13:10:20|63.35|61.15|63.23|61.03|63.35|61.15|63.23|61.03|0
1643289030000|2022-01-27 13:10:30|63.29|61.09|63.06|60.86|63.29|61.09|62.88|60.68|0
1643289040000|2022-01-27 13:10:40|63.17|60.97|62.82|60.62|63.17|60.97|62.82|60.62|0
1643289050000|2022-01-27 13:10:50|62.77|60.57|62.59|60.39|62.77|60.57|62.59|60.39|0
1643289060000|2022-01-27 13:11:00|62.5|60.3|62.48|60.28|62.59|60.39|62.48|60.28|0
1643289070000|2022-01-27 13:11:10|62.53|60.33|62.42|60.22|62.59|60.39|62.42|60.22|0
1643289080000|2022-01-27 13:11:20|62.24|60.04|62.71|60.51|62.77|60.57|62.24|60.04|0
1643289090000|2022-01-27 13:11:30|62.68|60.48|64.73|62.53|64.73|62.53|62.68|60.48|0
1643289100000|2022-01-27 13:11:40|64.5|62.3|61.84|59.64|64.5|62.3|61.84|59.64|0
1643289110000|2022-01-27 13:11:50|61.9|59.7|62.78|60.58|62.78|60.58|61.84|59.64|0
1643289120000|2022-01-27 13:12:00|62.64|60.44|62.26|60.06|62.64|60.44|62.26|60.06|0
1643289130000|2022-01-27 13:12:10|62.2|60|62.38|60.18|62.38|60.18|62.2|60|0
1643289140000|2022-01-27 13:12:20|62.49|60.29|62.26|60.06|62.49|60.29|62.26|60.06|0
1643289150000|2022-01-27 13:12:30|62.38|60.18|62.2|60|62.38|60.18|62.2|60|0
1643289160000|2022-01-27 13:12:40|62.32|60.12|62.12|59.92|62.32|60.12|62.12|59.92|0
1643289170000|2022-01-27 13:12:50|62.15|59.95|62.09|59.89|62.15|59.95|62.09|59.89|0
1643289180000|2022-01-27 13:13:00|62.2|60|62.43|60.23|62.43|60.23|62.2|60|0
1643289190000|2022-01-27 13:13:10|62.32|60.12|62.15|59.95|62.32|60.12|62.15|59.95|0
1643289200000|2022-01-27 13:13:20|62.32|60.12|62.32|60.12|62.32|60.12|62.26|60.06|0
1643289210000|2022-01-27 13:13:30|62.26|60.06|62.49|60.29|62.49|60.29|62.2|60|0
1643289220000|2022-01-27 13:13:40|62.55|60.35|62.49|60.29|62.55|60.35|62.49|60.29|0
1643289230000|2022-01-27 13:13:50|62.55|60.35|62.49|60.29|62.55|60.35|62.49|60.29|0
1643289240000|2022-01-27 13:14:00|62.38|60.18|62.61|60.41|62.61|60.41|62.38|60.18|0
1643289250000|2022-01-27 13:14:10|62.52|60.32|62.55|60.35|62.55|60.35|62.52|60.32|0
1643289260000|2022-01-27 13:14:20|62.43|60.23|62.2|60|62.43|60.23|62.09|59.89|0
1643289270000|2022-01-27 13:14:30|62.14|59.94|61.97|59.77|62.14|59.94|61.97|59.77|0
1643289280000|2022-01-27 13:14:40|62|59.8|62.03|59.83|62.03|59.83|62|59.8|0
1643289290000|2022-01-27 13:14:50|61.97|59.77|62.03|59.83|62.03|59.83|61.74|59.54|0
1643289300000|2022-01-27 13:15:00|61.86|59.66|61.97|59.77|61.97|59.77|61.86|59.66|0
1643289310000|2022-01-27 13:15:10|61.8|59.6|61.86|59.66|61.91|59.71|61.68|59.48|0
1643289320000|2022-01-27 13:15:20|61.88|59.68|61.91|59.71|61.91|59.71|61.8|59.6|0
1643289330000|2022-01-27 13:15:30|61.68|59.48|61.94|59.74|61.94|59.74|61.68|59.48|0
1643289340000|2022-01-27 13:15:40|62.03|59.83|61.97|59.77|62.03|59.83|61.97|59.77|0
1643289350000|2022-01-27 13:15:50|61.94|59.74|62.03|59.83|62.03|59.83|61.94|59.74|0
1643289360000|2022-01-27 13:16:00|61.8|59.6|61.74|59.54|61.8|59.6|61.63|59.43|0
1643289370000|2022-01-27 13:16:10|62.03|59.83|61.91|59.71|62.03|59.83|61.91|59.71|0
1643289380000|2022-01-27 13:16:20|62.03|59.83|61.91|59.71|62.03|59.83|61.91|59.71|0
1643289390000|2022-01-27 13:16:30|61.74|59.54|61.68|59.48|61.74|59.54|61.63|59.43|0
1643289400000|2022-01-27 13:16:40|61.97|59.77|61.8|59.6|61.97|59.77|61.74|59.54|0
1643289410000|2022-01-27 13:16:50|61.86|59.66|61.91|59.71|61.91|59.71|61.86|59.66|0
1643289420000|2022-01-27 13:17:00|61.86|59.66|61.51|59.31|61.86|59.66|61.34|59.14|0
1643289430000|2022-01-27 13:17:10|61.63|59.43|61.65|59.45|61.65|59.45|61.57|59.37|0
1643289440000|2022-01-27 13:17:20|61.68|59.48|62.49|60.29|62.49|60.29|61.68|59.48|0
1643289450000|2022-01-27 13:17:30|62.43|60.23|62.32|60.12|62.43|60.23|62.32|60.12|0
1643289460000|2022-01-27 13:17:40|62.26|60.06|62.37|60.17|62.37|60.17|62.26|60.06|0
1643289470000|2022-01-27 13:17:50|62.29|60.09|61.86|59.66|62.29|60.09|61.86|59.66|0
1643289480000|2022-01-27 13:18:00|61.97|59.77|61.97|59.77|62.03|59.83|61.63|59.43|0
1643289490000|2022-01-27 13:18:10|61.8|59.6|61.97|59.77|61.97|59.77|61.71|59.51|0
1643289500000|2022-01-27 13:18:20|62.29|60.09|62.32|60.12|62.32|60.12|62.26|60.06|0
1643289510000|2022-01-27 13:18:30|62.61|60.41|62.49|60.29|62.61|60.41|62.43|60.23|0
1643289520000|2022-01-27 13:18:40|62.66|60.46|62.84|60.64|62.84|60.64|62.66|60.46|0
1643289530000|2022-01-27 13:18:50|62.75|60.55|62.72|60.52|62.78|60.58|62.72|60.52|0
1643289540000|2022-01-27 13:19:00|62.69|60.49|62.72|60.52|62.72|60.52|62.61|60.41|0
1643289550000|2022-01-27 13:19:10|62.78|60.58|62.75|60.55|62.78|60.58|62.66|60.46|0
1643289560000|2022-01-27 13:19:20|62.84|60.64|62.66|60.46|62.95|60.75|62.66|60.46|0
1643289570000|2022-01-27 13:19:30|62.81|60.61|62.9|60.7|62.9|60.7|62.81|60.61|0
1643289580000|2022-01-27 13:19:40|62.78|60.58|62.78|60.58|62.78|60.58|62.72|60.52|0
1643289590000|2022-01-27 13:19:50|62.95|60.75|62.95|60.75|63.01|60.81|62.95|60.75|0
1643289600000|2022-01-27 13:20:00|63.01|60.81|63.24|61.04|63.24|61.04|63.01|60.81|0
1643289610000|2022-01-27 13:20:10|63.27|61.07|63.24|61.04|63.27|61.07|63.13|60.93|0
1643289620000|2022-01-27 13:20:20|63.19|60.99|62.95|60.75|63.19|60.99|62.95|60.75|0
1643289630000|2022-01-27 13:20:30|62.84|60.64|62.78|60.58|62.9|60.7|62.78|60.58|0
1643289640000|2022-01-27 13:20:40|62.84|60.64|62.55|60.35|62.95|60.75|62.55|60.35|0
1643289650000|2022-01-27 13:20:50|62.32|60.12|62.49|60.29|62.49|60.29|62.32|60.12|0
1643289660000|2022-01-27 13:21:00|62.6|60.4|62.66|60.46|62.95|60.75|62.6|60.4|0
1643289670000|2022-01-27 13:21:10|62.49|60.29|62.57|60.37|62.57|60.37|62.37|60.17|0
1643289680000|2022-01-27 13:21:20|62.55|60.35|62.55|60.35|62.55|60.35|62.43|60.23|0
1643289690000|2022-01-27 13:21:30|62.43|60.23|62.43|60.23|62.52|60.32|62.43|60.23|0
1643289700000|2022-01-27 13:21:40|62.26|60.06|61.97|59.77|62.26|60.06|61.97|59.77|0
1643289710000|2022-01-27 13:21:50|61.91|59.71|62.03|59.83|62.03|59.83|61.8|59.6|0
1643289720000|2022-01-27 13:22:00|62.08|59.88|62|59.8|62.14|59.94|62|59.8|0
1643289730000|2022-01-27 13:22:10|62.05|59.85|62.4|60.2|62.4|60.2|62.05|59.85|0
1643289740000|2022-01-27 13:22:20|62.37|60.17|61.8|59.6|62.37|60.17|61.8|59.6|0
1643289750000|2022-01-27 13:22:30|61.91|59.71|61.8|59.6|61.91|59.71|61.8|59.6|0
1643289760000|2022-01-27 13:22:40|61.77|59.57|61.51|59.31|61.77|59.57|61.51|59.31|0
1643289770000|2022-01-27 13:22:50|61.62|59.42|61.97|59.77|61.97|59.77|61.62|59.42|0
1643289780000|2022-01-27 13:23:00|62.03|59.83|62.72|60.52|62.72|60.52|62.03|59.83|0
1643289790000|2022-01-27 13:23:10|62.66|60.46|62.84|60.64|62.84|60.64|62.66|60.46|0
1643289800000|2022-01-27 13:23:20|62.49|60.29|62.6|60.4|62.6|60.4|62.49|60.29|0
1643289810000|2022-01-27 13:23:30|62.55|60.35|62.49|60.29|62.66|60.46|62.49|60.29|0
1643289820000|2022-01-27 13:23:40|62.6|60.4|62.6|60.4|62.72|60.52|62.6|60.4|0
1643289830000|2022-01-27 13:23:50|62.66|60.46|62.37|60.17|62.66|60.46|62.37|60.17|0
1643289840000|2022-01-27 13:24:00|62.31|60.11|62.37|60.17|62.37|60.17|62.26|60.06|0
1643289850000|2022-01-27 13:24:10|62.49|60.29|62.31|60.11|62.49|60.29|62.26|60.06|0
1643289860000|2022-01-27 13:24:20|62.26|60.06|62.78|60.58|62.78|60.58|62.26|60.06|0
1643289870000|2022-01-27 13:24:30|62.84|60.64|62.78|60.58|62.84|60.64|62.78|60.58|0
1643289880000|2022-01-27 13:24:40|62.84|60.64|63.18|60.98|63.18|60.98|62.84|60.64|0
1643289890000|2022-01-27 13:24:50|63.24|61.04|63.3|61.1|63.3|61.1|63.18|60.98|0
1643289900000|2022-01-27 13:25:00|63.36|61.16|63.36|61.16|63.42|61.22|63.36|61.16|0
1643289910000|2022-01-27 13:25:10|63.3|61.1|63.27|61.07|63.36|61.16|63.24|61.04|0
1643289920000|2022-01-27 13:25:20|63.24|61.04|62.86|60.66|63.24|61.04|62.86|60.66|0
1643289930000|2022-01-27 13:25:30|62.89|60.69|62.89|60.69|62.92|60.72|62.89|60.69|0
1643289940000|2022-01-27 13:25:40|62.78|60.58|62.84|60.64|62.84|60.64|62.78|60.58|0
1643289950000|2022-01-27 13:25:50|62.89|60.69|63.01|60.81|63.21|61.01|62.84|60.64|0
1643289960000|2022-01-27 13:26:00|62.95|60.75|63.24|61.04|63.27|61.07|62.95|60.75|0
1643289970000|2022-01-27 13:26:10|63.36|61.16|63.33|61.13|63.36|61.16|63.33|61.13|0
1643289980000|2022-01-27 13:26:20|63.48|61.28|63.59|61.39|63.62|61.42|63.48|61.28|0
1643289990000|2022-01-27 13:26:30|63.36|61.16|63.59|61.39|63.59|61.39|63.36|61.16|0
1643290000000|2022-01-27 13:26:40|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1643290010000|2022-01-27 13:26:50|63.77|61.57|63.71|61.51|63.77|61.57|63.71|61.51|0
1643290020000|2022-01-27 13:27:00|64.15|61.95|64.18|61.98|64.24|62.04|64.15|61.95|0
1643290030000|2022-01-27 13:27:10|64|61.8|63.89|61.69|64|61.8|63.89|61.69|0
1643290040000|2022-01-27 13:27:20|63.77|61.57|63.56|61.36|63.77|61.57|63.56|61.36|0
1643290050000|2022-01-27 13:27:30|63.21|61.01|62.98|60.78|63.21|61.01|62.92|60.72|0
1643290060000|2022-01-27 13:27:40|63.01|60.81|63.13|60.93|63.13|60.93|63.01|60.81|0
1643290070000|2022-01-27 13:27:50|63.04|60.84|62.86|60.66|63.04|60.84|62.78|60.58|0
1643290080000|2022-01-27 13:28:00|62.75|60.55|62.66|60.46|62.75|60.55|62.49|60.29|0
1643290090000|2022-01-27 13:28:10|62.63|60.43|62.6|60.4|62.63|60.43|62.6|60.4|0
1643290100000|2022-01-27 13:28:20|62.63|60.43|62.6|60.4|62.63|60.43|62.6|60.4|0
1643290110000|2022-01-27 13:28:30|62.66|60.46|62.72|60.52|62.72|60.52|62.66|60.46|0
1643290120000|2022-01-27 13:28:40|62.75|60.55|62.95|60.75|62.98|60.78|62.75|60.55|0
1643290130000|2022-01-27 13:28:50|62.92|60.72|62.69|60.49|62.92|60.72|62.69|60.49|0
1643290140000|2022-01-27 13:29:00|62.66|60.46|62.72|60.52|62.75|60.55|62.66|60.46|0
1643290150000|2022-01-27 13:29:10|62.66|60.46|62.66|60.46|62.66|60.46|62.63|60.43|0
1643290160000|2022-01-27 13:29:20|62.63|60.43|62.49|60.29|62.63|60.43|62.49|60.29|0
1643290170000|2022-01-27 13:29:30|62.28|60.08|62.37|60.17|62.37|60.17|62.05|59.85|0
1643290180000|2022-01-27 13:29:40|62.4|60.2|62.51|60.31|62.51|60.31|62.37|60.17|0
1643290190000|2022-01-27 13:29:50|62.54|60.34|62.86|60.66|62.86|60.66|62.54|60.34|0
1643290200000|2022-01-27 13:30:00|63.09|60.89|63.42|61.22|63.44|61.24|63.09|60.89|0
1643290210000|2022-01-27 13:30:10|62.8|60.6|63.36|61.16|63.36|61.16|62.57|60.37|0
1643290220000|2022-01-27 13:30:20|63.24|61.04|63.12|60.92|63.24|61.04|62.98|60.78|0
1643290230000|2022-01-27 13:30:30|63.3|61.1|63.09|60.89|63.44|61.24|63.04|60.84|0
1643290240000|2022-01-27 13:30:40|63.56|61.36|62.98|60.78|63.62|61.42|62.98|60.78|0
1643290250000|2022-01-27 13:30:50|62.83|60.63|62.86|60.66|62.89|60.69|62.83|60.63|0
1643290260000|2022-01-27 13:31:00|62.92|60.72|63.15|60.95|63.15|60.95|62.92|60.72|0
1643290270000|2022-01-27 13:31:10|62.92|60.72|63.33|61.13|63.33|61.13|62.92|60.72|0
1643290280000|2022-01-27 13:31:20|63.53|61.33|63.74|61.54|63.74|61.54|63.42|61.22|0
1643290290000|2022-01-27 13:31:30|63.59|61.39|63.44|61.24|63.59|61.39|63.33|61.13|0
1643290300000|2022-01-27 13:31:40|63.47|61.27|63.47|61.27|63.47|61.27|63.44|61.24|0
1643290310000|2022-01-27 13:31:50|63.42|61.22|63.21|61.01|63.42|61.22|63.07|60.87|0
1643290320000|2022-01-27 13:32:00|63.33|61.13|62.45|60.25|63.33|61.13|62.43|60.23|0
1643290330000|2022-01-27 13:32:10|62.31|60.11|62.37|60.17|62.43|60.23|62.31|60.11|0
1643290340000|2022-01-27 13:32:20|62.31|60.11|62.25|60.05|62.31|60.11|62.25|60.05|0
1643290350000|2022-01-27 13:32:30|62.14|59.94|62.57|60.37|62.57|60.37|62.14|59.94|0
1643290360000|2022-01-27 13:32:40|62.54|60.34|61.68|59.48|62.54|60.34|61.68|59.48|0
1643290370000|2022-01-27 13:32:50|61.74|59.54|61.99|59.79|61.99|59.79|61.71|59.51|0
1643290380000|2022-01-27 13:33:00|61.91|59.71|61.65|59.45|61.99|59.79|61.65|59.45|0
1643290390000|2022-01-27 13:33:10|61.71|59.51|61.71|59.51|61.71|59.51|61.68|59.48|0
1643290400000|2022-01-27 13:33:20|62.05|59.85|61.85|59.65|62.17|59.97|61.85|59.65|0
1643290410000|2022-01-27 13:33:30|61.74|59.54|61.68|59.48|61.74|59.54|61.62|59.42|0
1643290420000|2022-01-27 13:33:40|61.97|59.77|62.31|60.11|62.31|60.11|61.97|59.77|0
1643290430000|2022-01-27 13:33:50|62.4|60.2|62.54|60.34|62.6|60.4|62.4|60.2|0
1643290440000|2022-01-27 13:34:00|62.63|60.43|62.72|60.52|62.8|60.6|62.63|60.43|0
1643290450000|2022-01-27 13:34:10|62.66|60.46|62.14|59.94|62.69|60.49|62.14|59.94|0
1643290460000|2022-01-27 13:34:20|62.2|60|62.17|59.97|62.2|60|62.17|59.97|0
1643290470000|2022-01-27 13:34:30|62.08|59.88|62.02|59.82|62.08|59.88|62.02|59.82|0
1643290480000|2022-01-27 13:34:40|61.91|59.71|61.93|59.73|61.96|59.76|61.91|59.71|0
1643290490000|2022-01-27 13:34:50|61.91|59.71|61.96|59.76|61.96|59.76|61.85|59.65|0
1643290500000|2022-01-27 13:35:00|61.91|59.71|62.25|60.05|62.25|60.05|61.91|59.71|0
1643290510000|2022-01-27 13:35:10|61.93|59.73|61.76|59.56|61.93|59.73|61.76|59.56|0
1643290520000|2022-01-27 13:35:20|61.91|59.71|62.16|59.96|62.34|60.14|61.88|59.68|0
1643290530000|2022-01-27 13:35:30|62.22|60.02|62.19|59.99|62.22|60.02|62.16|59.96|0
1643290540000|2022-01-27 13:35:40|61.93|59.73|61.56|59.36|61.93|59.73|61.56|59.36|0
1643290550000|2022-01-27 13:35:50|61.85|59.65|61.73|59.53|61.85|59.65|61.68|59.48|0
1643290560000|2022-01-27 13:36:00|61.85|59.65|62.08|59.88|62.11|59.91|61.85|59.65|0
1643290570000|2022-01-27 13:36:10|62.14|59.94|61.53|59.33|62.14|59.94|61.53|59.33|0
1643290580000|2022-01-27 13:36:20|61.7|59.5|61.56|59.36|61.73|59.53|61.56|59.36|0
1643290590000|2022-01-27 13:36:30|61.65|59.45|61.56|59.36|61.65|59.45|61.51|59.31|0
1643290600000|2022-01-27 13:36:40|61.68|59.48|61.51|59.31|61.7|59.5|61.51|59.31|0
1643290610000|2022-01-27 13:36:50|61.39|59.19|61.56|59.36|61.56|59.36|61.39|59.19|0
1643290620000|2022-01-27 13:37:00|61.53|59.33|61.85|59.65|61.88|59.68|61.48|59.28|0
1643290630000|2022-01-27 13:37:10|61.73|59.53|61.39|59.19|61.73|59.53|61.39|59.19|0
1643290640000|2022-01-27 13:37:20|61.51|59.31|61.05|58.85|61.53|59.33|61.05|58.85|0
1643290650000|2022-01-27 13:37:30|60.82|58.62|61.05|58.85|61.11|58.91|60.82|58.62|0
1643290660000|2022-01-27 13:37:40|61.16|58.96|61.33|59.13|61.33|59.13|61.16|58.96|0
1643290670000|2022-01-27 13:37:50|61.3|59.1|61.33|59.13|61.36|59.16|61.3|59.1|0
1643290680000|2022-01-27 13:38:00|61.22|59.02|61.5|59.3|61.5|59.3|61.22|59.02|0
1643290690000|2022-01-27 13:38:10|61.53|59.33|61.39|59.19|61.53|59.33|61.33|59.13|0
1643290700000|2022-01-27 13:38:20|61.36|59.16|61.59|59.39|61.59|59.39|61.36|59.16|0
1643290710000|2022-01-27 13:38:30|61.45|59.25|61.11|58.91|61.45|59.25|61.11|58.91|0
1643290720000|2022-01-27 13:38:40|61.08|58.88|61.22|59.02|61.33|59.13|61.08|58.88|0
1643290730000|2022-01-27 13:38:50|61.33|59.13|61.68|59.48|61.68|59.48|61.33|59.13|0
1643290740000|2022-01-27 13:39:00|61.79|59.59|62.02|59.82|62.02|59.82|61.79|59.59|0
1643290750000|2022-01-27 13:39:10|61.96|59.76|61.96|59.76|62.05|59.85|61.96|59.76|0
1643290760000|2022-01-27 13:39:20|62.19|59.99|62.31|60.11|62.37|60.17|62.19|59.99|0
1643290770000|2022-01-27 13:39:30|62.14|59.94|61.99|59.79|62.14|59.94|61.99|59.79|0
1643290780000|2022-01-27 13:39:40|62.08|59.88|61.96|59.76|62.08|59.88|61.93|59.73|0
1643290790000|2022-01-27 13:39:50|61.93|59.73|61.96|59.76|61.96|59.76|61.85|59.65|0
1643290800000|2022-01-27 13:40:00|61.79|59.59|61.62|59.42|61.79|59.59|61.62|59.42|0
1643290810000|2022-01-27 13:40:10|61.68|59.48|61.62|59.42|61.73|59.53|61.62|59.42|0
1643290820000|2022-01-27 13:40:20|61.73|59.53|61.93|59.73|61.93|59.73|61.73|59.53|0
1643290830000|2022-01-27 13:40:30|62.05|59.85|62.08|59.88|62.08|59.88|62.02|59.82|0
1643290840000|2022-01-27 13:40:40|62.02|59.82|62.14|59.94|62.25|60.05|62.02|59.82|0
1643290850000|2022-01-27 13:40:50|62.31|60.11|62.42|60.22|62.42|60.22|62.31|60.11|0
1643290860000|2022-01-27 13:41:00|62.66|60.46|62.92|60.72|62.92|60.72|62.66|60.46|0
1643290870000|2022-01-27 13:41:10|62.89|60.69|62.8|60.6|62.89|60.69|62.8|60.6|0
1643290880000|2022-01-27 13:41:20|62.83|60.63|62.89|60.69|62.89|60.69|62.77|60.57|0
1643290890000|2022-01-27 13:41:30|62.71|60.51|62.86|60.66|62.86|60.66|62.71|60.51|0
1643290900000|2022-01-27 13:41:40|62.83|60.63|62.83|60.63|62.83|60.63|62.77|60.57|0
1643290910000|2022-01-27 13:41:50|62.8|60.6|62.83|60.63|62.83|60.63|62.8|60.6|0
1643290920000|2022-01-27 13:42:00|62.77|60.57|62.71|60.51|62.77|60.57|62.68|60.48|0
1643290930000|2022-01-27 13:42:10|62.66|60.46|62.65|60.45|62.66|60.46|62.54|60.34|0
1643290940000|2022-01-27 13:42:20|62.6|60.4|62.71|60.51|62.71|60.51|62.6|60.4|0
1643290950000|2022-01-27 13:42:30|62.74|60.54|63.18|60.98|63.18|60.98|62.74|60.54|0
1643290960000|2022-01-27 13:42:40|63.12|60.92|63.18|60.98|63.21|61.01|63.12|60.92|0
1643290970000|2022-01-27 13:42:50|63.12|60.92|62.71|60.51|63.12|60.92|62.71|60.51|0
1643290980000|2022-01-27 13:43:00|62.54|60.34|62.31|60.11|62.54|60.34|62.31|60.11|0
1643290990000|2022-01-27 13:43:10|62.13|59.93|62.6|60.4|62.6|60.4|62.13|59.93|0
1643291000000|2022-01-27 13:43:20|62.54|60.34|62.48|60.28|62.54|60.34|62.42|60.22|0
1643291010000|2022-01-27 13:43:30|62.37|60.17|62.31|60.11|62.37|60.17|62.31|60.11|0
1643291020000|2022-01-27 13:43:40|62.42|60.22|62.77|60.57|62.77|60.57|62.42|60.22|0
1643291030000|2022-01-27 13:43:50|62.89|60.69|62.65|60.45|62.89|60.69|62.65|60.45|0
1643291040000|2022-01-27 13:44:00|62.71|60.51|62.65|60.45|62.77|60.57|62.65|60.45|0
1643291050000|2022-01-27 13:44:10|62.71|60.51|62.71|60.51|62.71|60.51|62.65|60.45|0
1643291060000|2022-01-27 13:44:20|62.65|60.45|62.54|60.34|62.65|60.45|62.42|60.22|0
1643291070000|2022-01-27 13:44:30|62.48|60.28|62.39|60.19|62.48|60.28|62.39|60.19|0
1643291080000|2022-01-27 13:44:40|62.42|60.22|62.77|60.57|62.77|60.57|62.42|60.22|0
1643291090000|2022-01-27 13:44:50|62.71|60.51|62.71|60.51|62.71|60.51|62.65|60.45|0
1643291100000|2022-01-27 13:45:00|62.65|60.45|63.06|60.86|63.06|60.86|62.65|60.45|0
1643291110000|2022-01-27 13:45:10|63.15|60.95|63.18|60.98|63.24|61.04|63.15|60.95|0
1643291120000|2022-01-27 13:45:20|63.12|60.92|63.06|60.86|63.12|60.92|63|60.8|0
1643291130000|2022-01-27 13:45:30|63|60.8|63.06|60.86|63.12|60.92|63|60.8|0
1643291140000|2022-01-27 13:45:40|63|60.8|63.18|60.98|63.18|60.98|63|60.8|0
1643291150000|2022-01-27 13:45:50|63|60.8|63.06|60.86|63.06|60.86|63|60.8|0
1643291160000|2022-01-27 13:46:00|63.12|60.92|63.2|61|63.2|61|63.12|60.92|0
1643291170000|2022-01-27 13:46:10|63.24|61.04|63.29|61.09|63.35|61.15|63.24|61.04|0
1643291180000|2022-01-27 13:46:20|63.35|61.15|63.41|61.21|63.41|61.21|63.35|61.15|0
1643291190000|2022-01-27 13:46:30|63.35|61.15|63.35|61.15|63.35|61.15|63.35|61.15|0
1643291200000|2022-01-27 13:46:40|63.41|61.21|63.47|61.27|63.47|61.27|63.41|61.21|0
1643291210000|2022-01-27 13:46:50|63.44|61.24|63.35|61.15|63.44|61.24|63.35|61.15|0
1643291220000|2022-01-27 13:47:00|63.29|61.09|63|60.8|63.29|61.09|63|60.8|0
1643291230000|2022-01-27 13:47:10|63.12|60.92|63.06|60.86|63.23|61.03|63.06|60.86|0
1643291240000|2022-01-27 13:47:20|63|60.8|63.29|61.09|63.29|61.09|63|60.8|0
1643291250000|2022-01-27 13:47:30|63.23|61.03|63.12|60.92|63.23|61.03|63.12|60.92|0
1643291260000|2022-01-27 13:47:40|63|60.8|62.94|60.74|63|60.8|62.94|60.74|0
1643291270000|2022-01-27 13:47:50|63|60.8|63.06|60.86|63.12|60.92|63|60.8|0
1643291280000|2022-01-27 13:48:00|63.12|60.92|63.06|60.86|63.18|60.98|63.06|60.86|0
1643291290000|2022-01-27 13:48:10|63.12|60.92|63.06|60.86|63.12|60.92|63.06|60.86|0
1643291300000|2022-01-27 13:48:20|63.12|60.92|62.88|60.68|63.12|60.92|62.83|60.63|0
1643291310000|2022-01-27 13:48:30|62.83|60.63|63|60.8|63|60.8|62.83|60.63|0
1643291320000|2022-01-27 13:48:40|63.12|60.92|63|60.8|63.18|60.98|63|60.8|0
1643291330000|2022-01-27 13:48:50|62.83|60.63|62.77|60.57|62.83|60.63|62.65|60.45|0
1643291340000|2022-01-27 13:49:00|62.83|60.63|63.18|60.98|63.18|60.98|62.83|60.63|0
1643291350000|2022-01-27 13:49:10|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1643291360000|2022-01-27 13:49:20|63.35|61.15|63.82|61.62|63.82|61.62|63.35|61.15|0
1643291370000|2022-01-27 13:49:30|63.88|61.68|63.97|61.77|63.97|61.77|63.88|61.68|0
1643291380000|2022-01-27 13:49:40|64|61.8|64.23|62.03|64.23|62.03|64|61.8|0
1643291390000|2022-01-27 13:49:50|64.35|62.15|64.35|62.15|64.41|62.21|64.35|62.15|0
1643291400000|2022-01-27 13:50:00|64.23|62.03|64.2|62|64.23|62.03|64.2|62|0
1643291410000|2022-01-27 13:50:10|64.11|61.91|64.05|61.85|64.11|61.91|63.94|61.74|0
1643291420000|2022-01-27 13:50:20|64.11|61.91|64.17|61.97|64.17|61.97|64.11|61.91|0
1643291430000|2022-01-27 13:50:30|64.23|62.03|64.35|62.15|64.35|62.15|64.23|62.03|0
1643291440000|2022-01-27 13:50:40|64.41|62.21|64.29|62.09|64.41|62.21|64.23|62.03|0
1643291450000|2022-01-27 13:50:50|64.41|62.21|64.41|62.21|64.47|62.27|64.41|62.21|0
1643291460000|2022-01-27 13:51:00|64.23|62.03|64.35|62.15|64.35|62.15|64.23|62.03|0
1643291470000|2022-01-27 13:51:10|64.29|62.09|64.29|62.09|64.29|62.09|64.23|62.03|0
1643291480000|2022-01-27 13:51:20|64.41|62.21|64.53|62.33|64.53|62.33|64.29|62.09|0
1643291490000|2022-01-27 13:51:30|64.59|62.39|64.44|62.24|64.59|62.39|64.41|62.21|0
1643291500000|2022-01-27 13:51:40|64.53|62.33|64.7|62.5|64.7|62.5|64.53|62.33|0
1643291510000|2022-01-27 13:51:50|64.88|62.68|65|62.8|65|62.8|64.85|62.65|0
1643291520000|2022-01-27 13:52:00|64.94|62.74|65.3|63.1|65.3|63.1|64.94|62.74|0
1643291530000|2022-01-27 13:52:10|65.42|63.22|65|62.8|65.42|63.22|65|62.8|0
1643291540000|2022-01-27 13:52:20|65.12|62.92|64.97|62.77|65.12|62.92|64.94|62.74|0
1643291550000|2022-01-27 13:52:30|65.06|62.86|64.97|62.77|65.06|62.86|64.94|62.74|0
1643291560000|2022-01-27 13:52:40|65.12|62.92|65|62.8|65.18|62.98|65|62.8|0
1643291570000|2022-01-27 13:52:50|65.3|63.1|65.06|62.86|65.36|63.16|65.06|62.86|0
1643291580000|2022-01-27 13:53:00|65|62.8|65.18|62.98|65.18|62.98|65|62.8|0
1643291590000|2022-01-27 13:53:10|65.24|63.04|65.42|63.22|65.42|63.22|65.24|63.04|0
1643291600000|2022-01-27 13:53:20|65.27|63.07|65.18|62.98|65.27|63.07|65.06|62.86|0
1643291610000|2022-01-27 13:53:30|65.54|63.34|65.48|63.28|65.54|63.34|65.48|63.28|0
1643291620000|2022-01-27 13:53:40|65.54|63.34|65.45|63.25|65.54|63.34|65.42|63.22|0
1643291630000|2022-01-27 13:53:50|65.48|63.28|65.54|63.34|65.57|63.37|65.48|63.28|0
1643291640000|2022-01-27 13:54:00|65.42|63.22|65.54|63.34|65.54|63.34|65.42|63.22|0
1643291650000|2022-01-27 13:54:10|65.48|63.28|65.24|63.04|65.48|63.28|65.06|62.86|0
1643291660000|2022-01-27 13:54:20|65.3|63.1|65.3|63.1|65.33|63.13|65.3|63.1|0
1643291670000|2022-01-27 13:54:30|65.36|63.16|65.36|63.16|65.42|63.22|65.36|63.16|0
1643291680000|2022-01-27 13:54:40|65.39|63.19|65.54|63.34|65.54|63.34|65.39|63.19|0
1643291690000|2022-01-27 13:54:50|65.6|63.4|65.54|63.34|65.6|63.4|65.54|63.34|0
1643291700000|2022-01-27 13:55:00|65.48|63.28|65.3|63.1|65.48|63.28|65.3|63.1|0
1643291710000|2022-01-27 13:55:10|65.18|62.98|65.42|63.22|65.42|63.22|65.18|62.98|0
1643291720000|2022-01-27 13:55:20|65.36|63.16|65.42|63.22|65.42|63.22|65.36|63.16|0
1643291730000|2022-01-27 13:55:30|65.48|63.28|65.54|63.34|65.6|63.4|65.48|63.28|0
1643291740000|2022-01-27 13:55:40|65.48|63.28|65.24|63.04|65.48|63.28|65.24|63.04|0
1643291750000|2022-01-27 13:55:50|65.36|63.16|65.45|63.25|65.45|63.25|65.36|63.16|0
1643291760000|2022-01-27 13:56:00|65.54|63.34|65.6|63.4|65.6|63.4|65.54|63.34|0
1643291770000|2022-01-27 13:56:10|65.9|63.7|66.02|63.82|66.02|63.82|65.9|63.7|0
1643291780000|2022-01-27 13:56:20|65.72|63.52|65.6|63.4|65.78|63.58|65.6|63.4|0
1643291790000|2022-01-27 13:56:30|65.48|63.28|65.42|63.22|65.48|63.28|65.36|63.16|0
1643291800000|2022-01-27 13:56:40|65.3|63.1|65.36|63.16|65.36|63.16|65.3|63.1|0
1643291810000|2022-01-27 13:56:50|65.3|63.1|65.66|63.46|65.66|63.46|65.3|63.1|0
1643291820000|2022-01-27 13:57:00|65.6|63.4|65.48|63.28|65.6|63.4|65.48|63.28|0
1643291830000|2022-01-27 13:57:10|65.6|63.4|65.36|63.16|65.6|63.4|65.36|63.16|0
1643291840000|2022-01-27 13:57:20|65.48|63.28|65.9|63.7|65.9|63.7|65.48|63.28|0
1643291850000|2022-01-27 13:57:30|65.87|63.67|66.02|63.82|66.02|63.82|65.87|63.67|0
1643291860000|2022-01-27 13:57:40|65.99|63.79|66.02|63.82|66.02|63.82|65.96|63.76|0
1643291870000|2022-01-27 13:57:50|66.05|63.85|65.9|63.7|66.05|63.85|65.9|63.7|0
1643291880000|2022-01-27 13:58:00|65.66|63.46|65.6|63.4|65.66|63.46|65.54|63.34|0
1643291890000|2022-01-27 13:58:10|65.48|63.28|65.54|63.34|65.54|63.34|65.36|63.16|0
1643291900000|2022-01-27 13:58:20|65.6|63.4|65.6|63.4|65.72|63.52|65.6|63.4|0
1643291910000|2022-01-27 13:58:30|65.63|63.43|65.48|63.28|65.63|63.43|65.48|63.28|0
1643291920000|2022-01-27 13:58:40|65.54|63.34|65.6|63.4|65.6|63.4|65.54|63.34|0
1643291930000|2022-01-27 13:58:50|65.48|63.28|65.48|63.28|65.6|63.4|65.48|63.28|0
1643291940000|2022-01-27 13:59:00|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1643291950000|2022-01-27 13:59:10|65.48|63.28|65.42|63.22|65.48|63.28|65.42|63.22|0
1643291960000|2022-01-27 13:59:20|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1643291970000|2022-01-27 13:59:30|65.54|63.34|65.78|63.58|65.84|63.64|65.54|63.34|0
1643291980000|2022-01-27 13:59:40|65.75|63.55|65.9|63.7|65.96|63.76|65.75|63.55|0
1643291990000|2022-01-27 13:59:50|65.96|63.76|65.93|63.73|65.96|63.76|65.93|63.73|0
1643292000000|2022-01-27 14:00:00|65.84|63.64|65.84|63.64|65.84|63.64|65.66|63.46|0
1643292010000|2022-01-27 14:00:10|65.78|63.58|65.66|63.46|65.78|63.58|65.48|63.28|0
1643292020000|2022-01-27 14:00:20|65.78|63.58|65.96|63.76|66.02|63.82|65.78|63.58|0
1643292030000|2022-01-27 14:00:30|65.99|63.79|65.84|63.64|66.02|63.82|65.84|63.64|0
1643292040000|2022-01-27 14:00:40|65.66|63.46|65.72|63.52|65.72|63.52|65.66|63.46|0
1643292050000|2022-01-27 14:00:50|65.81|63.61|66.11|63.91|66.11|63.91|65.81|63.61|0
1643292060000|2022-01-27 14:01:00|66.02|63.82|66.08|63.88|66.2|64|66.02|63.82|0
1643292070000|2022-01-27 14:01:10|66.26|64.06|66.02|63.82|66.26|64.06|66.02|63.82|0
1643292080000|2022-01-27 14:01:20|65.96|63.76|66.02|63.82|66.02|63.82|65.96|63.76|0
1643292090000|2022-01-27 14:01:30|66.2|64|66.26|64.06|66.32|64.12|66.2|64|0
1643292100000|2022-01-27 14:01:40|66.32|64.12|66.14|63.94|66.32|64.12|66.14|63.94|0
1643292110000|2022-01-27 14:01:50|66.2|64|66.02|63.82|66.2|64|66.02|63.82|0
1643292120000|2022-01-27 14:02:00|65.96|63.76|66.26|64.06|66.26|64.06|65.96|63.76|0
1643292130000|2022-01-27 14:02:10|66.2|64|66.32|64.12|66.32|64.12|66.2|64|0
1643292140000|2022-01-27 14:02:20|66.56|64.36|66.8|64.6|66.8|64.6|66.56|64.36|0
1643292150000|2022-01-27 14:02:30|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1643292160000|2022-01-27 14:02:40|66.83|64.63|66.86|64.66|66.86|64.66|66.83|64.63|0
1643292170000|2022-01-27 14:02:50|66.8|64.6|66.68|64.48|66.8|64.6|66.62|64.42|0
1643292180000|2022-01-27 14:03:00|66.62|64.42|66.38|64.18|66.62|64.42|66.38|64.18|0
1643292190000|2022-01-27 14:03:10|66.56|64.36|66.5|64.3|66.62|64.42|66.5|64.3|0
1643292200000|2022-01-27 14:03:20|66.44|64.24|66.38|64.18|66.44|64.24|66.26|64.06|0
1643292210000|2022-01-27 14:03:30|66.32|64.12|66.5|64.3|66.5|64.3|66.26|64.06|0
1643292220000|2022-01-27 14:03:40|66.62|64.42|66.56|64.36|66.68|64.48|66.56|64.36|0
1643292230000|2022-01-27 14:03:50|66.62|64.42|66.71|64.51|66.71|64.51|66.62|64.42|0
1643292240000|2022-01-27 14:04:00|66.74|64.54|66.74|64.54|66.74|64.54|66.68|64.48|0
1643292250000|2022-01-27 14:04:10|66.68|64.48|66.68|64.48|66.68|64.48|66.62|64.42|0
1643292260000|2022-01-27 14:04:20|66.71|64.51|66.62|64.42|66.74|64.54|66.62|64.42|0
1643292270000|2022-01-27 14:04:30|66.56|64.36|66.68|64.48|66.68|64.48|66.56|64.36|0
1643292280000|2022-01-27 14:04:40|66.74|64.54|66.74|64.54|66.74|64.54|66.68|64.48|0
1643292290000|2022-01-27 14:04:50|66.8|64.6|66.62|64.42|66.8|64.6|66.62|64.42|0
1643292300000|2022-01-27 14:05:00|66.56|64.36|66.62|64.42|66.68|64.48|66.56|64.36|0
1643292310000|2022-01-27 14:05:10|67.91|65.71|65.57|63.37|68|65.8|65.54|63.34|0
1643292320000|2022-01-27 14:05:20|65.69|63.49|65.57|63.37|65.69|63.49|65.57|63.37|0
1643292330000|2022-01-27 14:05:30|65.51|63.31|65.94|63.74|65.94|63.74|65.51|63.31|0
1643292340000|2022-01-27 14:05:40|66.06|63.86|66.12|63.92|66.12|63.92|66.06|63.86|0
1643292350000|2022-01-27 14:05:50|66.08|63.88|66.12|63.92|66.12|63.92|66.06|63.86|0
1643292360000|2022-01-27 14:06:00|66.06|63.86|66.06|63.86|66.06|63.86|66.02|63.82|0
1643292370000|2022-01-27 14:06:10|66.02|63.82|66|63.8|66.02|63.82|66|63.8|0
1643292380000|2022-01-27 14:06:20|66.02|63.82|66.06|63.86|66.06|63.86|66.02|63.82|0
1643292390000|2022-01-27 14:06:30|66|63.8|66.06|63.86|66.06|63.86|65.93|63.73|0
1643292400000|2022-01-27 14:06:40|66|63.8|65.93|63.73|66|63.8|65.93|63.73|0
1643292410000|2022-01-27 14:06:50|66.12|63.92|65.69|63.49|66.12|63.92|65.69|63.49|0
1643292420000|2022-01-27 14:07:00|65.51|63.31|65.21|63.01|65.51|63.31|65.21|63.01|0
1643292430000|2022-01-27 14:07:10|65.27|63.07|65.33|63.13|65.42|63.22|65.27|63.07|0
1643292440000|2022-01-27 14:07:20|65.09|62.89|65.27|63.07|65.27|63.07|64.97|62.77|0
1643292450000|2022-01-27 14:07:30|65.15|62.95|64.97|62.77|65.15|62.95|64.97|62.77|0
1643292460000|2022-01-27 14:07:40|65.39|63.19|65.33|63.13|65.39|63.19|65.27|63.07|0
1643292470000|2022-01-27 14:07:50|65.27|63.07|65.09|62.89|65.27|63.07|65.09|62.89|0
1643292480000|2022-01-27 14:08:00|65.24|63.04|65.27|63.07|65.27|63.07|65.09|62.89|0
1643292490000|2022-01-27 14:08:10|65.24|63.04|65.57|63.37|65.57|63.37|65.24|63.04|0
1643292500000|2022-01-27 14:08:20|65.51|63.31|65.57|63.37|65.57|63.37|65.51|63.31|0
1643292510000|2022-01-27 14:08:30|65.54|63.34|65.36|63.16|65.54|63.34|65.36|63.16|0
1643292520000|2022-01-27 14:08:40|65.27|63.07|65.15|62.95|65.27|63.07|65.09|62.89|0
1643292530000|2022-01-27 14:08:50|65.09|62.89|65.15|62.95|65.15|62.95|65.09|62.89|0
1643292540000|2022-01-27 14:09:00|65.09|62.89|65.15|62.95|65.15|62.95|65.09|62.89|0
1643292550000|2022-01-27 14:09:10|65.09|62.89|65.03|62.83|65.09|62.89|65.03|62.83|0
1643292560000|2022-01-27 14:09:20|64.97|62.77|65.03|62.83|65.03|62.83|64.91|62.71|0
1643292570000|2022-01-27 14:09:30|65.09|62.89|65.09|62.89|65.09|62.89|65.09|62.89|0
1643292580000|2022-01-27 14:09:40|65.33|63.13|65.39|63.19|65.39|63.19|65.27|63.07|0
1643292590000|2022-01-27 14:09:50|65.45|63.25|65.45|63.25|65.63|63.43|65.45|63.25|0
1643292600000|2022-01-27 14:10:00|65.27|63.07|65.36|63.16|65.36|63.16|65.27|63.07|0
1643292610000|2022-01-27 14:10:10|65.33|63.13|65.27|63.07|65.33|63.13|65.27|63.07|0
1643292620000|2022-01-27 14:10:20|65.39|63.19|65.51|63.31|65.51|63.31|65.33|63.13|0
1643292630000|2022-01-27 14:10:30|65.42|63.22|65.51|63.31|65.51|63.31|65.42|63.22|0
1643292640000|2022-01-27 14:10:40|65.45|63.25|65.45|63.25|65.51|63.31|65.45|63.25|0
1643292650000|2022-01-27 14:10:50|65.39|63.19|65.45|63.25|65.45|63.25|65.39|63.19|0
1643292660000|2022-01-27 14:11:00|65.39|63.19|65.39|63.19|65.45|63.25|65.39|63.19|0
1643292670000|2022-01-27 14:11:10|65.51|63.31|65.51|63.31|65.51|63.31|65.45|63.25|0
1643292680000|2022-01-27 14:11:20|65.48|63.28|65.45|63.25|65.48|63.28|65.42|63.22|0
1643292690000|2022-01-27 14:11:30|65.51|63.31|65.57|63.37|65.57|63.37|65.51|63.31|0
1643292700000|2022-01-27 14:11:40|65.51|63.31|65.45|63.25|65.51|63.31|65.45|63.25|0
1643292710000|2022-01-27 14:11:50|65.57|63.37|65.45|63.25|65.57|63.37|65.45|63.25|0
1643292720000|2022-01-27 14:12:00|65.48|63.28|65.63|63.43|65.63|63.43|65.48|63.28|0
1643292730000|2022-01-27 14:12:10|65.69|63.49|65.72|63.52|65.72|63.52|65.69|63.49|0
1643292740000|2022-01-27 14:12:20|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1643292750000|2022-01-27 14:12:30|65.69|63.49|65.75|63.55|65.75|63.55|65.69|63.49|0
1643292760000|2022-01-27 14:12:40|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1643292770000|2022-01-27 14:12:50|65.75|63.55|65.81|63.61|65.81|63.61|65.75|63.55|0
1643292800000|2022-01-27 14:13:20|65.87|63.67|66.17|63.97|66.17|63.97|65.87|63.67|0
1643292810000|2022-01-27 14:13:30|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1643292820000|2022-01-27 14:13:40|66.08|63.88|66.3|64.1|66.3|64.1|66.05|63.85|0
1643292830000|2022-01-27 14:13:50|66.54|64.34|66.48|64.28|66.54|64.34|66.42|64.22|0
1643292840000|2022-01-27 14:14:00|66.54|64.34|66.54|64.34|66.6|64.4|66.54|64.34|0
1643292850000|2022-01-27 14:14:10|66.48|64.28|66.54|64.34|66.54|64.34|66.42|64.22|0
1643292860000|2022-01-27 14:14:20|66.48|64.28|66.54|64.34|66.54|64.34|66.48|64.28|0
1643292870000|2022-01-27 14:14:30|66.6|64.4|66.54|64.34|66.6|64.4|66.54|64.34|0
1643292880000|2022-01-27 14:14:40|66.6|64.4|66.78|64.58|66.78|64.58|66.6|64.4|0
1643292890000|2022-01-27 14:14:50|66.84|64.64|66.9|64.7|66.9|64.7|66.84|64.64|0
1643292900000|2022-01-27 14:15:00|67.03|64.83|66.84|64.64|67.03|64.83|66.84|64.64|0
1643292910000|2022-01-27 14:15:10|66.96|64.76|67.03|64.83|67.03|64.83|66.96|64.76|0
1643292920000|2022-01-27 14:15:20|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1643292930000|2022-01-27 14:15:30|67.03|64.83|67.03|64.83|67.03|64.83|66.96|64.76|0
1643292940000|2022-01-27 14:15:40|66.96|64.76|67.03|64.83|67.03|64.83|66.93|64.73|0
1643292950000|2022-01-27 14:15:50|67.02|64.82|67.09|64.89|67.09|64.89|67.02|64.82|0
1643292960000|2022-01-27 14:16:00|67.15|64.95|67.15|64.95|67.15|64.95|67.09|64.89|0
1643292970000|2022-01-27 14:16:10|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1643292980000|2022-01-27 14:16:20|67.02|64.82|67.02|64.82|67.09|64.89|67.02|64.82|0
1643292990000|2022-01-27 14:16:30|66.96|64.76|67.09|64.89|67.09|64.89|66.96|64.76|0
1643293000000|2022-01-27 14:16:40|67.15|64.95|67.09|64.89|67.15|64.95|67.09|64.89|0
1643293010000|2022-01-27 14:16:50|67.15|64.95|67.15|64.95|67.15|64.95|67.09|64.89|0
1643293020000|2022-01-27 14:17:00|67.21|65.01|67.09|64.89|67.21|65.01|67.09|64.89|0
1643293030000|2022-01-27 14:17:10|67.12|64.92|67.02|64.82|67.12|64.92|67.02|64.82|0
1643293040000|2022-01-27 14:17:20|67.09|64.89|67.02|64.82|67.09|64.89|67.02|64.82|0
1643293050000|2022-01-27 14:17:30|66.96|64.76|66.96|64.76|66.99|64.79|66.9|64.7|0
1643293060000|2022-01-27 14:17:40|66.9|64.7|66.84|64.64|66.9|64.7|66.84|64.64|0
1643293070000|2022-01-27 14:17:50|66.78|64.58|66.84|64.64|66.84|64.64|66.78|64.58|0
1643293080000|2022-01-27 14:18:00|66.78|64.58|66.78|64.58|66.84|64.64|66.78|64.58|0
1643293090000|2022-01-27 14:18:10|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1643293100000|2022-01-27 14:18:20|66.66|64.46|66.66|64.46|66.66|64.46|66.54|64.34|0
1643293110000|2022-01-27 14:18:30|66.6|64.4|66.54|64.34|66.6|64.4|66.54|64.34|0
1643293120000|2022-01-27 14:18:40|66.6|64.4|66.41|64.21|66.6|64.4|66.41|64.21|0
1643293130000|2022-01-27 14:18:50|66.48|64.28|66.48|64.28|66.48|64.28|66.41|64.21|0
1643293140000|2022-01-27 14:19:00|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1643293150000|2022-01-27 14:19:10|66.29|64.09|66.35|64.15|66.35|64.15|66.29|64.09|0
1643293160000|2022-01-27 14:19:20|66.29|64.09|66.29|64.09|66.29|64.09|66.23|64.03|0
1643293170000|2022-01-27 14:19:30|66.23|64.03|66.23|64.03|66.23|64.03|66.23|64.03|0
1643293180000|2022-01-27 14:19:40|66.2|64|66.23|64.03|66.29|64.09|66.2|64|0
1643293190000|2022-01-27 14:19:50|66.29|64.09|66.35|64.15|66.35|64.15|66.29|64.09|0
1643293200000|2022-01-27 14:20:00|66.41|64.21|66.29|64.09|66.44|64.24|66.29|64.09|0
1643293210000|2022-01-27 14:20:10|66.35|64.15|66.6|64.4|66.6|64.4|66.35|64.15|0
1643293220000|2022-01-27 14:20:20|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1643293230000|2022-01-27 14:20:30|66.47|64.27|66.29|64.09|66.47|64.27|66.29|64.09|0
1643293240000|2022-01-27 14:20:40|66.35|64.15|66.41|64.21|66.47|64.27|66.35|64.15|0
1643293250000|2022-01-27 14:20:50|66.29|64.09|66.35|64.15|66.35|64.15|66.29|64.09|0
1643293260000|2022-01-27 14:21:00|66.29|64.09|66.11|63.91|66.29|64.09|66.11|63.91|0
1643293270000|2022-01-27 14:21:10|66.05|63.85|65.93|63.73|66.05|63.85|65.93|63.73|0
1643293280000|2022-01-27 14:21:20|66.05|63.85|65.99|63.79|66.05|63.85|65.99|63.79|0
1643293290000|2022-01-27 14:21:30|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1643293300000|2022-01-27 14:21:40|65.99|63.79|65.87|63.67|65.99|63.79|65.87|63.67|0
1643293310000|2022-01-27 14:21:50|65.93|63.73|65.87|63.67|65.93|63.73|65.87|63.67|0
1643293320000|2022-01-27 14:22:00|65.81|63.61|65.75|63.55|65.81|63.61|65.75|63.55|0
1643293330000|2022-01-27 14:22:10|65.81|63.61|65.93|63.73|65.93|63.73|65.81|63.61|0
1643293340000|2022-01-27 14:22:20|66.05|63.85|66.02|63.82|66.05|63.85|65.93|63.73|0
1643293350000|2022-01-27 14:22:30|66.05|63.85|65.99|63.79|66.05|63.85|65.93|63.73|0
1643293360000|2022-01-27 14:22:40|65.87|63.67|65.81|63.61|65.93|63.73|65.81|63.61|0
1643293370000|2022-01-27 14:22:50|65.75|63.55|65.69|63.49|65.81|63.61|65.69|63.49|0
1643293380000|2022-01-27 14:23:00|65.54|63.34|65.51|63.31|65.54|63.34|65.45|63.25|0
1643293390000|2022-01-27 14:23:10|65.57|63.37|65.54|63.34|65.57|63.37|65.51|63.31|0
1643293400000|2022-01-27 14:23:20|65.45|63.25|65.39|63.19|65.45|63.25|65.27|63.07|0
1643293410000|2022-01-27 14:23:30|65.33|63.13|65.27|63.07|65.33|63.13|65.27|63.07|0
1643293420000|2022-01-27 14:23:40|65.3|63.1|65.39|63.19|65.39|63.19|65.27|63.07|0
1643293430000|2022-01-27 14:23:50|65.33|63.13|65.09|62.89|65.33|63.13|65.09|62.89|0
1643293440000|2022-01-27 14:24:00|65.03|62.83|65.03|62.83|65.09|62.89|64.97|62.77|0
1643293450000|2022-01-27 14:24:10|65.09|62.89|65.15|62.95|65.21|63.01|65.09|62.89|0
1643293460000|2022-01-27 14:24:20|65.21|63.01|65.39|63.19|65.39|63.19|65.21|63.01|0
1643293470000|2022-01-27 14:24:30|65.29|63.09|65.33|63.13|65.33|63.13|65.29|63.09|0
1643293480000|2022-01-27 14:24:40|65.39|63.19|65.39|63.19|65.39|63.19|65.39|63.19|0
1643293490000|2022-01-27 14:24:50|65.45|63.25|65.45|63.25|65.45|63.25|65.41|63.21|0
1643293500000|2022-01-27 14:25:00|65.66|63.46|65.75|63.55|65.75|63.55|65.66|63.46|0
1643293510000|2022-01-27 14:25:10|65.87|63.67|66.05|63.85|66.05|63.85|65.87|63.67|0
1643293520000|2022-01-27 14:25:20|65.99|63.79|66.14|63.94|66.14|63.94|65.99|63.79|0
1643293530000|2022-01-27 14:25:30|66.17|63.97|66.05|63.85|66.17|63.97|65.99|63.79|0
1643293540000|2022-01-27 14:25:40|66.23|64.03|66.23|64.03|66.23|64.03|66.17|63.97|0
1643293550000|2022-01-27 14:25:50|66.17|63.97|66.35|64.15|66.35|64.15|66.17|63.97|0
1643293560000|2022-01-27 14:26:00|66.41|64.21|66.17|63.97|66.41|64.21|66.17|63.97|0
1643293570000|2022-01-27 14:26:10|66.11|63.91|66.11|63.91|66.11|63.91|66.05|63.85|0
1643293580000|2022-01-27 14:26:20|66.17|63.97|66.59|64.39|66.59|64.39|66.17|63.97|0
1643293590000|2022-01-27 14:26:30|66.47|64.27|66.35|64.15|66.47|64.27|66.35|64.15|0
1643293600000|2022-01-27 14:26:40|66.32|64.12|66.29|64.09|66.38|64.18|66.23|64.03|0
1643293610000|2022-01-27 14:26:50|66.17|63.97|66.29|64.09|66.29|64.09|66.17|63.97|0
1643293620000|2022-01-27 14:27:00|66.23|64.03|66.35|64.15|66.35|64.15|66.05|63.85|0
1643293630000|2022-01-27 14:27:10|66.41|64.21|66.41|64.21|66.53|64.33|66.41|64.21|0
1643293640000|2022-01-27 14:27:20|66.35|64.15|66.56|64.36|66.56|64.36|66.35|64.15|0
1643293650000|2022-01-27 14:27:30|66.59|64.39|66.47|64.27|66.59|64.39|66.47|64.27|0
1643293660000|2022-01-27 14:27:40|66.41|64.21|66.65|64.45|66.65|64.45|66.41|64.21|0
1643293670000|2022-01-27 14:27:50|66.59|64.39|66.47|64.27|66.59|64.39|66.47|64.27|0
1643293680000|2022-01-27 14:28:00|66.35|64.15|66.23|64.03|66.35|64.15|66.17|63.97|0
1643293690000|2022-01-27 14:28:10|66.17|63.97|66.11|63.91|66.17|63.97|66.11|63.91|0
1643293700000|2022-01-27 14:28:20|66.23|64.03|66.29|64.09|66.29|64.09|66.23|64.03|0
1643293710000|2022-01-27 14:28:30|66.35|64.15|66.29|64.09|66.35|64.15|66.29|64.09|0
1643293720000|2022-01-27 14:28:40|66.35|64.15|66.29|64.09|66.35|64.15|66.29|64.09|0
1643293730000|2022-01-27 14:28:50|66.53|64.33|66.53|64.33|66.53|64.33|66.47|64.27|0
1643293740000|2022-01-27 14:29:00|66.59|64.39|66.84|64.64|66.84|64.64|66.59|64.39|0
1643293750000|2022-01-27 14:29:10|66.9|64.7|66.84|64.64|66.9|64.7|66.78|64.58|0
1643293760000|2022-01-27 14:29:20|66.9|64.7|67.08|64.88|67.08|64.88|66.9|64.7|0
1643293770000|2022-01-27 14:29:30|67.05|64.85|67.17|64.97|67.17|64.97|67.05|64.85|0
1643293780000|2022-01-27 14:29:40|67.11|64.91|67.69|65.49|67.69|65.49|67.11|64.91|0
1643293790000|2022-01-27 14:29:50|67.82|65.62|67.63|65.43|67.82|65.62|67.57|65.37|0
1643293800000|2022-01-27 14:30:00|67.94|65.74|67.51|65.31|68.06|65.86|67.51|65.31|0
1643293810000|2022-01-27 14:30:10|68.13|65.93|68.25|66.05|68.25|66.05|68.13|65.93|0
1643293820000|2022-01-27 14:30:20|68.37|66.17|67.45|65.25|68.37|66.17|67.45|65.25|0
1643293830000|2022-01-27 14:30:30|67.42|65.22|67.88|65.68|67.97|65.77|67.17|64.97|0
1643293840000|2022-01-27 14:30:40|68.06|65.86|68.68|66.48|68.68|66.48|68.06|65.86|0
1643293850000|2022-01-27 14:30:50|68.75|66.55|68.19|65.99|68.75|66.55|68.19|65.99|0
1643293860000|2022-01-27 14:31:00|67.82|65.62|67.76|65.56|68.62|66.42|67.76|65.56|0
1643293870000|2022-01-27 14:31:10|68|65.8|67.88|65.68|68|65.8|67.63|65.43|0
1643293880000|2022-01-27 14:31:20|68|65.8|68|65.8|68.06|65.86|67.88|65.68|0
1643293890000|2022-01-27 14:31:30|67.57|65.37|67.66|65.46|67.85|65.65|67.45|65.25|0
1643293900000|2022-01-27 14:31:40|68|65.8|67.82|65.62|68|65.8|67.51|65.31|0
1643293910000|2022-01-27 14:31:50|67.26|65.06|67.51|65.31|67.51|65.31|67.26|65.06|0
1643293920000|2022-01-27 14:32:00|67.94|65.74|68|65.8|68.25|66.05|67.94|65.74|0
1643293930000|2022-01-27 14:32:10|68.16|65.96|68.19|65.99|68.19|65.99|67.76|65.56|0
1643293940000|2022-01-27 14:32:20|68.06|65.86|68.62|66.42|68.62|66.42|68.06|65.86|0
1643293950000|2022-01-27 14:32:30|68.37|66.17|68.68|66.48|68.68|66.48|68.37|66.17|0
1643293960000|2022-01-27 14:32:40|68.81|66.61|69.37|67.17|69.43|67.23|68.81|66.61|0
1643293970000|2022-01-27 14:32:50|69.5|67.3|69.81|67.61|69.87|67.67|69.5|67.3|0
1643293980000|2022-01-27 14:33:00|69.87|67.67|69|66.8|69.87|67.67|69|66.8|0
1643293990000|2022-01-27 14:33:10|68.93|66.73|68.68|66.48|69.18|66.98|68.68|66.48|0
1643294000000|2022-01-27 14:33:20|68.62|66.42|68.13|65.93|68.62|66.42|68.13|65.93|0
1643294010000|2022-01-27 14:33:30|68.37|66.17|68.75|66.55|68.75|66.55|68.37|66.17|0
1643294020000|2022-01-27 14:33:40|68.81|66.61|68.25|66.05|68.93|66.73|68.22|66.02|0
1643294030000|2022-01-27 14:33:50|68.56|66.36|68.44|66.24|68.56|66.36|68.44|66.24|0
1643294040000|2022-01-27 14:34:00|68.68|66.48|68.13|65.93|69|66.8|68.13|65.93|0
1643294050000|2022-01-27 14:34:10|67.82|65.62|67.45|65.25|67.82|65.62|67.45|65.25|0
1643294060000|2022-01-27 14:34:20|67.26|65.06|67.51|65.31|67.75|65.55|67.26|65.06|0
1643294070000|2022-01-27 14:34:30|67.39|65.19|66.71|64.51|67.39|65.19|66.71|64.51|0
1643294080000|2022-01-27 14:34:40|66.83|64.63|66.59|64.39|67.05|64.85|66.59|64.39|0
1643294090000|2022-01-27 14:34:50|66.44|64.24|66.65|64.45|66.65|64.45|66.38|64.18|0
1643294100000|2022-01-27 14:35:00|66.77|64.57|66.11|63.91|66.77|64.57|66.11|63.91|0
1643294110000|2022-01-27 14:35:10|66.05|63.85|65.56|63.36|66.05|63.85|65.56|63.36|0
1643294120000|2022-01-27 14:35:20|65.74|63.54|66.35|64.15|66.35|64.15|65.74|63.54|0
1643294130000|2022-01-27 14:35:30|66.17|63.97|66.47|64.27|66.47|64.27|66.17|63.97|0
1643294140000|2022-01-27 14:35:40|66.77|64.57|66.35|64.15|66.77|64.57|66.17|63.97|0
1643294150000|2022-01-27 14:35:50|66.17|63.97|65.62|63.42|66.29|64.09|65.62|63.42|0
1643294160000|2022-01-27 14:36:00|66.11|63.91|66.53|64.33|66.53|64.33|66.11|63.91|0
1643294170000|2022-01-27 14:36:10|66.41|64.21|65.98|63.78|66.41|64.21|65.86|63.66|0
1643294180000|2022-01-27 14:36:20|65.62|63.42|65.62|63.42|65.62|63.42|65.56|63.36|0
1643294190000|2022-01-27 14:36:30|65.26|63.06|65.8|63.6|65.8|63.6|65.2|63|0
1643294200000|2022-01-27 14:36:40|65.98|63.78|65.68|63.48|66.17|63.97|65.68|63.48|0
1643294210000|2022-01-27 14:36:50|65.74|63.54|66.23|64.03|66.47|64.27|65.74|63.54|0
1643294220000|2022-01-27 14:37:00|66.65|64.45|67.26|65.06|67.26|65.06|66.65|64.45|0
1643294230000|2022-01-27 14:37:10|67.45|65.25|67.32|65.12|67.45|65.25|67.32|65.12|0
1643294240000|2022-01-27 14:37:20|67.38|65.18|66.96|64.76|67.38|65.18|66.96|64.76|0
1643294250000|2022-01-27 14:37:30|66.83|64.63|66.47|64.27|67.2|65|66.47|64.27|0
1643294260000|2022-01-27 14:37:40|66.29|64.09|66.47|64.27|66.47|64.27|66.29|64.09|0
1643294270000|2022-01-27 14:37:50|66.29|64.09|66.47|64.27|66.47|64.27|65.92|63.72|0
1643294280000|2022-01-27 14:38:00|66.5|64.3|65.98|63.78|66.5|64.3|65.98|63.78|0
1643294290000|2022-01-27 14:38:10|65.92|63.72|65.2|63|65.98|63.78|65.2|63|0
1643294300000|2022-01-27 14:38:20|65.26|63.06|65.92|63.72|65.98|63.78|65.26|63.06|0
1643294310000|2022-01-27 14:38:30|65.56|63.36|65.65|63.45|65.68|63.48|65.56|63.36|0
1643294320000|2022-01-27 14:38:40|65.8|63.6|66.04|63.84|66.04|63.84|65.74|63.54|0
1643294330000|2022-01-27 14:38:50|66.35|64.15|66.53|64.33|66.53|64.33|66.29|64.09|0
1643294340000|2022-01-27 14:39:00|66.65|64.45|66.53|64.33|66.68|64.48|66.53|64.33|0
1643294350000|2022-01-27 14:39:10|66.29|64.09|66.59|64.39|66.59|64.39|66.29|64.09|0
1643294360000|2022-01-27 14:39:20|66.29|64.09|66.35|64.15|66.35|64.15|66.16|63.96|0
1643294370000|2022-01-27 14:39:30|66.77|64.57|66.29|64.09|66.77|64.57|66.29|64.09|0
1643294380000|2022-01-27 14:39:40|66.41|64.21|66.41|64.21|66.56|64.36|66.35|64.15|0
1643294390000|2022-01-27 14:39:50|66.29|64.09|66.59|64.39|66.59|64.39|66.29|64.09|0
1643294400000|2022-01-27 14:40:00|66.29|64.09|66.77|64.57|66.83|64.63|66.29|64.09|0
1643294410000|2022-01-27 14:40:10|67.14|64.94|66.89|64.69|67.14|64.94|66.77|64.57|0
1643294420000|2022-01-27 14:40:20|67.26|65.06|67.26|65.06|67.26|65.06|67.23|65.03|0
1643294430000|2022-01-27 14:40:30|67.51|65.31|68.18|65.98|68.18|65.98|67.51|65.31|0
1643294440000|2022-01-27 14:40:40|68|65.8|68.31|66.11|68.31|66.11|68|65.8|0
1643294450000|2022-01-27 14:40:50|68.43|66.23|68.25|66.05|68.43|66.23|68.12|65.92|0
1643294460000|2022-01-27 14:41:00|68.31|66.11|68.52|66.32|68.52|66.32|68.18|65.98|0
1643294470000|2022-01-27 14:41:10|68.43|66.23|68.68|66.48|68.68|66.48|68.31|66.11|0
1643294480000|2022-01-27 14:41:20|68.87|66.67|69.06|66.86|69.06|66.86|68.68|66.48|0
1643294490000|2022-01-27 14:41:30|69.37|67.17|69.59|67.39|69.62|67.42|69.37|67.17|0
1643294500000|2022-01-27 14:41:40|69.65|67.45|69.43|67.23|69.74|67.54|69.43|67.23|0
1643294510000|2022-01-27 14:41:50|69.49|67.29|69.56|67.36|69.56|67.36|69.31|67.11|0
1643294520000|2022-01-27 14:42:00|69.65|67.45|69.4|67.2|69.65|67.45|69.31|67.11|0
1643294530000|2022-01-27 14:42:10|69.37|67.17|69.71|67.51|69.74|67.54|69.37|67.17|0
1643294540000|2022-01-27 14:42:20|69.74|67.54|69.74|67.54|70|67.8|69.74|67.54|0
1643294550000|2022-01-27 14:42:30|69.81|67.61|69.62|67.42|69.81|67.61|69.56|67.36|0
1643294560000|2022-01-27 14:42:40|69.74|67.54|69.84|67.64|69.84|67.64|69.56|67.36|0
1643294570000|2022-01-27 14:42:50|69.81|67.61|69.71|67.51|69.81|67.61|69.62|67.42|0
1643294580000|2022-01-27 14:43:00|69.77|67.57|69.84|67.64|69.9|67.7|69.77|67.57|0
1643294590000|2022-01-27 14:43:10|69.87|67.67|70.31|68.11|70.31|68.11|69.84|67.64|0
1643294600000|2022-01-27 14:43:20|70.69|68.49|70.88|68.68|70.88|68.68|70.69|68.49|0
1643294610000|2022-01-27 14:43:30|70.95|68.75|71.01|68.81|71.01|68.81|70.95|68.75|0
1643294620000|2022-01-27 14:43:40|71.11|68.91|71.2|69|71.27|69.07|71.11|68.91|0
1643294630000|2022-01-27 14:43:50|71.39|69.19|71.91|69.71|71.91|69.71|71.39|69.19|0
1643294640000|2022-01-27 14:44:00|71.94|69.74|71.59|69.39|71.94|69.74|71.59|69.39|0
1643294650000|2022-01-27 14:44:10|71.97|69.77|71.94|69.74|72.1|69.9|71.94|69.74|0
1643294660000|2022-01-27 14:44:20|71.84|69.64|71.91|69.71|71.91|69.71|71.68|69.48|0
1643294670000|2022-01-27 14:44:30|71.78|69.58|71.91|69.71|71.94|69.74|71.78|69.58|0
1643294680000|2022-01-27 14:44:40|71.84|69.64|71.94|69.74|71.94|69.74|71.84|69.64|0
1643294690000|2022-01-27 14:44:50|71.91|69.71|71.91|69.71|71.91|69.71|71.78|69.58|0
1643294700000|2022-01-27 14:45:00|72.04|69.84|72.17|69.97|72.17|69.97|72.04|69.84|0
1643294710000|2022-01-27 14:45:10|72.62|70.42|72.1|69.9|72.62|70.42|72.1|69.9|0
1643294720000|2022-01-27 14:45:20|71.84|69.64|71.52|69.32|71.84|69.64|71.52|69.32|0
1643294730000|2022-01-27 14:45:30|71.59|69.39|71.91|69.71|71.91|69.71|71.59|69.39|0
1643294740000|2022-01-27 14:45:40|71.52|69.32|71.2|69|71.52|69.32|71.2|69|0
1643294750000|2022-01-27 14:45:50|71.14|68.94|71.39|69.19|71.39|69.19|71.14|68.94|0
1643294760000|2022-01-27 14:46:00|71.78|69.58|71.39|69.19|71.78|69.58|71.39|69.19|0
1643294770000|2022-01-27 14:46:10|71.01|68.81|71.2|69|71.2|69|71.01|68.81|0
1643294780000|2022-01-27 14:46:20|71.17|68.97|71.01|68.81|71.17|68.97|70.88|68.68|0
1643294790000|2022-01-27 14:46:30|70.88|68.68|70.31|68.11|70.88|68.68|70.25|68.05|0
1643294800000|2022-01-27 14:46:40|70.28|68.08|70.76|68.56|70.76|68.56|70.28|68.08|0
1643294810000|2022-01-27 14:46:50|70.91|68.71|69.58|67.38|71.07|68.87|69.36|67.16|0
1643294820000|2022-01-27 14:47:00|69.77|67.57|70.34|68.14|70.34|68.14|69.77|67.57|0
1643294830000|2022-01-27 14:47:10|70.47|68.27|70.6|68.4|70.6|68.4|70.47|68.27|0
1643294840000|2022-01-27 14:47:20|70.66|68.46|70.53|68.33|70.66|68.46|70.4|68.2|0
1643294850000|2022-01-27 14:47:30|70.66|68.46|70.53|68.33|70.66|68.46|70.53|68.33|0
1643294860000|2022-01-27 14:47:40|70.56|68.36|70.85|68.65|70.85|68.65|70.56|68.36|0
1643294870000|2022-01-27 14:47:50|70.98|68.78|71.46|69.26|71.46|69.26|70.98|68.78|0
1643294880000|2022-01-27 14:48:00|71.49|69.29|71.65|69.45|71.65|69.45|71.49|69.29|0
1643294890000|2022-01-27 14:48:10|71.72|69.52|72.83|70.63|72.83|70.63|71.62|69.42|0
1643294900000|2022-01-27 14:48:20|73.03|70.83|73.03|70.83|73.16|70.96|72.9|70.7|0
1643294910000|2022-01-27 14:48:30|73.23|71.03|73.39|71.19|73.45|71.25|73.23|71.03|0
1643294920000|2022-01-27 14:48:40|73.29|71.09|73.49|71.29|73.49|71.29|73.29|71.09|0
1643294930000|2022-01-27 14:48:50|73.75|71.55|74.01|71.81|74.01|71.81|73.75|71.55|0
1643294940000|2022-01-27 14:49:00|74.05|71.85|73.95|71.75|74.05|71.85|73.95|71.75|0
1643294950000|2022-01-27 14:49:10|74.01|71.81|73.95|71.75|74.01|71.81|73.75|71.55|0
1643294960000|2022-01-27 14:49:20|73.85|71.65|74.15|71.95|74.15|71.95|73.85|71.65|0
1643294970000|2022-01-27 14:49:30|73.95|71.75|73.45|71.25|73.95|71.75|73.45|71.25|0
1643294980000|2022-01-27 14:49:40|73.23|71.03|73.16|70.96|73.29|71.09|73.16|70.96|0
1643294990000|2022-01-27 14:49:50|73.09|70.89|73.42|71.22|73.42|71.22|73.09|70.89|0
1643295000000|2022-01-27 14:50:00|73.49|71.29|73.36|71.16|73.49|71.29|73.36|71.16|0
1643295010000|2022-01-27 14:50:10|73.29|71.09|73.49|71.29|73.49|71.29|73.29|71.09|0
1643295020000|2022-01-27 14:50:20|73.62|71.42|73.42|71.22|73.82|71.62|73.42|71.22|0
1643295030000|2022-01-27 14:50:30|73.23|71.03|73.68|71.48|73.68|71.48|73.23|71.03|0
1643295040000|2022-01-27 14:50:40|73.75|71.55|73.58|71.38|73.75|71.55|73.49|71.29|0
1643295050000|2022-01-27 14:50:50|73.95|71.75|74.15|71.95|74.15|71.95|73.95|71.75|0
1643295060000|2022-01-27 14:51:00|74.08|71.88|74.64|72.44|74.64|72.44|74.08|71.88|0
1643295070000|2022-01-27 14:51:10|74.41|72.21|74.15|71.95|74.41|72.21|74.15|71.95|0
1643295080000|2022-01-27 14:51:20|73.91|71.71|73.58|71.38|73.91|71.71|73.36|71.16|0
1643295090000|2022-01-27 14:51:30|73.68|71.48|73.82|71.62|73.88|71.68|73.68|71.48|0
1643295100000|2022-01-27 14:51:40|73.68|71.48|73.62|71.42|73.68|71.48|73.62|71.42|0
1643295110000|2022-01-27 14:51:50|73.68|71.48|73.22|71.02|73.68|71.48|73.22|71.02|0
1643295120000|2022-01-27 14:52:00|73.03|70.83|73.09|70.89|73.09|70.89|73.03|70.83|0
1643295130000|2022-01-27 14:52:10|72.83|70.63|72.93|70.73|72.96|70.76|72.77|70.57|0
1643295140000|2022-01-27 14:52:20|72.77|70.57|72.9|70.7|72.9|70.7|72.77|70.57|0
1643295150000|2022-01-27 14:52:30|73.16|70.96|73.42|71.22|73.42|71.22|73.16|70.96|0
1643295160000|2022-01-27 14:52:40|73.29|71.09|73.91|71.71|73.91|71.71|73.22|71.02|0
1643295170000|2022-01-27 14:52:50|73.82|71.62|74.14|71.94|74.14|71.94|73.82|71.62|0
1643295180000|2022-01-27 14:53:00|74.08|71.88|73.72|71.52|74.08|71.88|73.72|71.52|0
1643295190000|2022-01-27 14:53:10|73.49|71.29|73.12|70.92|73.49|71.29|73.12|70.92|0
1643295200000|2022-01-27 14:53:20|73.22|71.02|73.16|70.96|73.22|71.02|73.09|70.89|0
1643295210000|2022-01-27 14:53:30|73.45|71.25|73.75|71.55|73.75|71.55|73.45|71.25|0
1643295220000|2022-01-27 14:53:40|73.62|71.42|73.55|71.35|73.68|71.48|73.55|71.35|0
1643295230000|2022-01-27 14:53:50|73.58|71.38|73.68|71.48|73.68|71.48|73.58|71.38|0
1643295240000|2022-01-27 14:54:00|73.71|71.51|73.95|71.75|73.95|71.75|73.71|71.51|0
1643295250000|2022-01-27 14:54:10|74.01|71.81|74.47|72.27|74.47|72.27|74.01|71.81|0
1643295260000|2022-01-27 14:54:20|74.61|72.41|74.74|72.54|74.74|72.54|74.61|72.41|0
1643295270000|2022-01-27 14:54:30|74.54|72.34|74.67|72.47|74.81|72.61|74.54|72.34|0
1643295280000|2022-01-27 14:54:40|74.28|72.08|74.61|72.41|74.61|72.41|74.28|72.08|0
1643295290000|2022-01-27 14:54:50|74.47|72.27|74.47|72.27|74.47|72.27|74.31|72.11|0
1643295300000|2022-01-27 14:55:00|73.75|71.55|73.55|71.35|73.75|71.55|73.52|71.32|0
1643295310000|2022-01-27 14:55:10|73.71|71.51|72.67|70.47|73.71|71.51|72.67|70.47|0
1643295320000|2022-01-27 14:55:20|72.77|70.57|72.38|70.18|72.77|70.57|72.25|70.05|0
1643295330000|2022-01-27 14:55:30|72.31|70.11|72.96|70.76|72.96|70.76|72.31|70.11|0
1643295340000|2022-01-27 14:55:40|73.09|70.89|73.29|71.09|73.29|71.09|73.09|70.89|0
1643295350000|2022-01-27 14:55:50|73.49|71.29|73.16|70.96|73.52|71.32|73.16|70.96|0
1643295360000|2022-01-27 14:56:00|73.09|70.89|73.12|70.92|73.29|71.09|73.09|70.89|0
1643295370000|2022-01-27 14:56:10|72.57|70.37|72.05|69.85|72.57|70.37|72.05|69.85|0
1643295380000|2022-01-27 14:56:20|71.89|69.69|71.66|69.46|71.89|69.69|71.6|69.4|0
1643295390000|2022-01-27 14:56:30|71.76|69.56|71.54|69.34|71.82|69.62|71.54|69.34|0
1643295400000|2022-01-27 14:56:40|71.6|69.4|71.12|68.92|71.66|69.46|71.12|68.92|0
1643295410000|2022-01-27 14:56:50|71.21|69.01|71.09|68.89|71.21|69.01|71.09|68.89|0
1643295420000|2022-01-27 14:57:00|70.64|68.44|70.07|67.87|70.64|68.44|70.07|67.87|0
1643295430000|2022-01-27 14:57:10|69.97|67.77|70.13|67.93|70.26|68.06|69.97|67.77|0
1643295440000|2022-01-27 14:57:20|70.19|67.99|69.88|67.68|70.19|67.99|69.88|67.68|0
1643295450000|2022-01-27 14:57:30|69.94|67.74|70.07|67.87|70.07|67.87|69.94|67.74|0
1643295460000|2022-01-27 14:57:40|70.03|67.83|69.88|67.68|70.03|67.83|69.88|67.68|0
1643295470000|2022-01-27 14:57:50|69.69|67.49|69.69|67.49|69.72|67.52|69.62|67.42|0
1643295480000|2022-01-27 14:58:00|69.56|67.36|69.75|67.55|70.13|67.93|69.56|67.36|0
1643295490000|2022-01-27 14:58:10|69.65|67.45|69.75|67.55|69.75|67.55|69.62|67.42|0
1643295500000|2022-01-27 14:58:20|70|67.8|70.77|68.57|70.77|68.57|70|67.8|0
1643295510000|2022-01-27 14:58:30|70.96|68.76|71.21|69.01|71.21|69.01|70.89|68.69|0
1643295520000|2022-01-27 14:58:40|71.28|69.08|71.54|69.34|71.54|69.34|71.28|69.08|0
1643295530000|2022-01-27 14:58:50|71.44|69.24|70.96|68.76|71.44|69.24|70.89|68.69|0
1643295540000|2022-01-27 14:59:00|71.09|68.89|71.5|69.3|71.63|69.43|71.09|68.89|0
1643295550000|2022-01-27 14:59:10|71.31|69.11|71.73|69.53|71.73|69.53|71.15|68.95|0
1643295560000|2022-01-27 14:59:20|71.41|69.21|71.73|69.53|71.73|69.53|71.41|69.21|0
1643295570000|2022-01-27 14:59:30|71.53|69.33|71.15|68.95|71.53|69.33|71.15|68.95|0
1643295580000|2022-01-27 14:59:40|70.89|68.69|70.8|68.6|70.89|68.69|70.7|68.5|0
1643295590000|2022-01-27 14:59:50|71.6|69.4|72.31|70.11|72.31|70.11|71.6|69.4|0
1643295600000|2022-01-27 15:00:00|72.44|70.24|71.63|69.43|72.44|70.24|71.34|69.14|0
1643295610000|2022-01-27 15:00:10|70.99|68.79|70.32|68.12|71.09|68.89|70.32|68.12|0
1643295620000|2022-01-27 15:00:20|69.88|67.68|69.31|67.11|69.88|67.68|69.31|67.11|0
1643295630000|2022-01-27 15:00:30|68.77|66.57|68.25|66.05|68.77|66.57|68.25|66.05|0
1643295640000|2022-01-27 15:00:40|68.31|66.11|68.74|66.54|68.81|66.61|68.31|66.11|0
1643295650000|2022-01-27 15:00:50|69.06|66.86|68.49|66.29|69.15|66.95|68.49|66.29|0
1643295660000|2022-01-27 15:01:00|68.31|66.11|69.06|66.86|69.06|66.86|67.87|65.67|0
1643295670000|2022-01-27 15:01:10|69.02|66.82|68.31|66.11|69.02|66.82|68.31|66.11|0
1643295680000|2022-01-27 15:01:20|68.18|65.98|69.31|67.11|69.31|67.11|68.18|65.98|0
1643295690000|2022-01-27 15:01:30|69.18|66.98|68.81|66.61|69.18|66.98|68.81|66.61|0
1643295700000|2022-01-27 15:01:40|69.43|67.23|69.91|67.71|69.91|67.71|69.43|67.23|0
1643295710000|2022-01-27 15:01:50|69.62|67.42|69.43|67.23|69.94|67.74|69.43|67.23|0
1643295720000|2022-01-27 15:02:00|69.5|67.3|69.15|66.95|69.56|67.36|69.15|66.95|0
1643295730000|2022-01-27 15:02:10|69.24|67.04|69.37|67.17|69.37|67.17|69.06|66.86|0
1643295740000|2022-01-27 15:02:20|68.93|66.73|69.59|67.39|69.59|67.39|68.93|66.73|0
1643295750000|2022-01-27 15:02:30|69.56|67.36|69.72|67.52|69.94|67.74|69.56|67.36|0
1643295760000|2022-01-27 15:02:40|70.07|67.87|70|67.8|70.13|67.93|70|67.8|0
1643295770000|2022-01-27 15:02:50|70.26|68.06|70.51|68.31|70.51|68.31|70.26|68.06|0
1643295780000|2022-01-27 15:03:00|70.48|68.28|70.32|68.12|70.48|68.28|70.32|68.12|0
1643295790000|2022-01-27 15:03:10|70.38|68.18|70.45|68.25|70.64|68.44|70.38|68.18|0
1643295800000|2022-01-27 15:03:20|70.29|68.09|70.51|68.31|70.8|68.6|70.26|68.06|0
1643295810000|2022-01-27 15:03:30|70.68|68.48|71.34|69.14|71.34|69.14|70.68|68.48|0
1643295820000|2022-01-27 15:03:40|71.4|69.2|71.93|69.73|72.12|69.92|71.4|69.2|0
1643295830000|2022-01-27 15:03:50|71.83|69.63|71.93|69.73|72.06|69.86|71.83|69.63|0
1643295840000|2022-01-27 15:04:00|72|69.8|72.64|70.44|72.71|70.51|72|69.8|0
1643295850000|2022-01-27 15:04:10|72.96|70.76|73.94|71.74|73.94|71.74|72.96|70.76|0
1643295860000|2022-01-27 15:04:20|74.27|72.07|74.01|71.81|74.27|72.07|74.01|71.81|0
1643295870000|2022-01-27 15:04:30|74.04|71.84|73.81|71.61|74.07|71.87|73.81|71.61|0
1643295880000|2022-01-27 15:04:40|73.55|71.35|73.35|71.15|73.58|71.38|73.35|71.15|0
1643295890000|2022-01-27 15:04:50|73.68|71.48|74.14|71.94|74.14|71.94|73.68|71.48|0
1643295900000|2022-01-27 15:05:00|74.4|72.2|74.47|72.27|74.67|72.47|74.37|72.17|0
1643295910000|2022-01-27 15:05:10|74.4|72.2|73.62|71.42|74.4|72.2|73.29|71.09|0
1643295920000|2022-01-27 15:05:20|73.68|71.48|73.75|71.55|73.75|71.55|73.55|71.35|0
1643295930000|2022-01-27 15:05:30|73.81|71.61|73.68|71.48|73.94|71.74|73.68|71.48|0
1643295940000|2022-01-27 15:05:40|73.22|71.02|73.42|71.22|73.55|71.35|73.22|71.02|0
1643295950000|2022-01-27 15:05:50|73.62|71.42|73.78|71.58|73.78|71.58|73.62|71.42|0
1643295960000|2022-01-27 15:06:00|73.75|71.55|73.42|71.22|73.75|71.55|73.42|71.22|0
1643295970000|2022-01-27 15:06:10|73.81|71.61|73.42|71.22|73.81|71.61|73.32|71.12|0
1643295980000|2022-01-27 15:06:20|73.81|71.61|74.01|71.81|74.4|72.2|73.81|71.61|0
1643295990000|2022-01-27 15:06:30|74.04|71.84|73.78|71.58|74.04|71.84|73.78|71.58|0
1643296000000|2022-01-27 15:06:40|73.48|71.28|73.03|70.83|73.48|71.28|73.03|70.83|0
1643296010000|2022-01-27 15:06:50|73.26|71.06|73.35|71.15|73.62|71.42|73.26|71.06|0
1643296020000|2022-01-27 15:07:00|73.42|71.22|74.07|71.87|74.07|71.87|73.42|71.22|0
1643296030000|2022-01-27 15:07:10|74.27|72.07|74.14|71.94|74.34|72.14|74.14|71.94|0
1643296040000|2022-01-27 15:07:20|73.68|71.48|74.01|71.81|74.01|71.81|73.55|71.35|0
1643296050000|2022-01-27 15:07:30|73.75|71.55|74.27|72.07|74.27|72.07|73.75|71.55|0
1643296060000|2022-01-27 15:07:40|74.4|72.2|74.53|72.33|74.53|72.33|74.2|72|0
1643296070000|2022-01-27 15:07:50|73.94|71.74|74.6|72.4|74.6|72.4|73.94|71.74|0
1643296080000|2022-01-27 15:08:00|74.27|72.07|74.01|71.81|74.27|72.07|74.01|71.81|0
1643296090000|2022-01-27 15:08:10|74.07|71.87|74.34|72.14|74.34|72.14|74.07|71.87|0
1643296100000|2022-01-27 15:08:20|74.4|72.2|74.86|72.66|74.86|72.66|74.4|72.2|0
1643296110000|2022-01-27 15:08:30|75.06|72.86|75.26|73.06|75.39|73.19|75.06|72.86|0
1643296120000|2022-01-27 15:08:40|75.16|72.96|75.29|73.09|75.33|73.13|75.06|72.86|0
1643296130000|2022-01-27 15:08:50|75.46|73.26|75.69|73.49|75.69|73.49|75.46|73.26|0
1643296140000|2022-01-27 15:09:00|75.53|73.33|75.86|73.66|75.86|73.66|75.46|73.26|0
1643296150000|2022-01-27 15:09:10|75.93|73.73|76.13|73.93|76.46|74.26|75.93|73.73|0
1643296160000|2022-01-27 15:09:20|75.43|73.23|75.06|72.86|75.43|73.23|75.06|72.86|0
1643296170000|2022-01-27 15:09:30|74.76|72.56|75.59|73.39|75.59|73.39|74.76|72.56|0
1643296180000|2022-01-27 15:09:40|75.39|73.19|75.46|73.26|75.46|73.26|75.13|72.93|0
1643296190000|2022-01-27 15:09:50|75.53|73.33|75.26|73.06|75.53|73.33|75.26|73.06|0
1643296200000|2022-01-27 15:10:00|75.23|73.03|75.59|73.39|75.59|73.39|75.13|72.93|0
1643296210000|2022-01-27 15:10:10|75.53|73.33|74.6|72.4|75.53|73.33|74.6|72.4|0
1643296220000|2022-01-27 15:10:20|73.74|71.54|74.01|71.81|74.14|71.94|73.74|71.54|0
1643296230000|2022-01-27 15:10:30|74.14|71.94|75.13|72.93|75.13|72.93|74.14|71.94|0
1643296240000|2022-01-27 15:10:40|74.93|72.73|74.8|72.6|74.93|72.73|74.8|72.6|0
1643296250000|2022-01-27 15:10:50|75.16|72.96|74.93|72.73|75.16|72.96|74.93|72.73|0
1643296260000|2022-01-27 15:11:00|75.46|73.26|75.39|73.19|75.46|73.26|75.39|73.19|0
1643296270000|2022-01-27 15:11:10|75.56|73.36|75.79|73.59|75.79|73.59|75.53|73.33|0
1643296280000|2022-01-27 15:11:20|75.96|73.76|75.99|73.79|76.13|73.93|75.96|73.76|0
1643296290000|2022-01-27 15:11:30|76.33|74.13|76.73|74.53|76.8|74.6|76.33|74.13|0
1643296300000|2022-01-27 15:11:40|76.66|74.46|76.6|74.4|76.73|74.53|76.6|74.4|0
1643296310000|2022-01-27 15:11:50|76.4|74.2|76.43|74.23|76.43|74.23|76.13|73.93|0
1643296320000|2022-01-27 15:12:00|76.46|74.26|76.33|74.13|76.46|74.26|75.99|73.79|0
1643296330000|2022-01-27 15:12:10|76.46|74.26|76.33|74.13|76.46|74.26|76.33|74.13|0
1643296340000|2022-01-27 15:12:20|76.19|73.99|76.13|73.93|76.26|74.06|76.13|73.93|0
1643296350000|2022-01-27 15:12:30|75.79|73.59|75.93|73.73|76.13|73.93|75.79|73.59|0
1643296360000|2022-01-27 15:12:40|76.13|73.93|75.99|73.79|76.13|73.93|75.73|73.53|0
1643296370000|2022-01-27 15:12:50|75.86|73.66|75.86|73.66|75.99|73.79|75.86|73.66|0
1643296380000|2022-01-27 15:13:00|75.19|72.99|75.19|72.99|75.42|73.22|74.86|72.66|0
1643296390000|2022-01-27 15:13:10|75.39|73.19|75.49|73.29|75.49|73.29|75.26|73.06|0
1643296400000|2022-01-27 15:13:20|76.06|73.86|76.33|74.13|76.4|74.2|76.06|73.86|0
1643296410000|2022-01-27 15:13:30|75.96|73.76|76.16|73.96|76.19|73.99|75.96|73.76|0
1643296420000|2022-01-27 15:13:40|75.79|73.59|75.73|73.53|75.79|73.59|75.53|73.33|0
1643296430000|2022-01-27 15:13:50|76.06|73.86|75.79|73.59|76.06|73.86|75.79|73.59|0
1643296440000|2022-01-27 15:14:00|75.73|73.53|75.53|73.33|75.73|73.53|75.53|73.33|0
1643296450000|2022-01-27 15:14:10|75.59|73.39|76.19|73.99|76.19|73.99|75.59|73.39|0
1643296460000|2022-01-27 15:14:20|76.36|74.16|75.99|73.79|76.36|74.16|75.99|73.79|0
1643296470000|2022-01-27 15:14:30|76.16|73.96|76.09|73.89|76.26|74.06|76.09|73.89|0
1643296480000|2022-01-27 15:14:40|76.39|74.19|75.79|73.59|76.56|74.36|75.79|73.59|0
1643296490000|2022-01-27 15:14:50|75.66|73.46|76.06|73.86|76.06|73.86|75.66|73.46|0
1643296500000|2022-01-27 15:15:00|75.69|73.49|75.79|73.59|75.79|73.59|75.46|73.26|0
1643296510000|2022-01-27 15:15:10|75.49|73.29|76.26|74.06|76.26|74.06|75.49|73.29|0
1643296520000|2022-01-27 15:15:20|76.09|73.89|76.06|73.86|76.19|73.99|75.89|73.69|0
1643296530000|2022-01-27 15:15:30|75.99|73.79|76.39|74.19|76.39|74.19|75.99|73.79|0
1643296540000|2022-01-27 15:15:40|76.46|74.26|76.46|74.26|76.46|74.26|76.43|74.23|0
1643296550000|2022-01-27 15:15:50|76.36|74.16|76.46|74.26|76.46|74.26|76.13|73.93|0
1643296560000|2022-01-27 15:16:00|76.16|73.96|75.59|73.39|76.16|73.96|75.59|73.39|0
1643296570000|2022-01-27 15:16:10|75.93|73.73|75.46|73.26|75.93|73.73|75.46|73.26|0
1643296580000|2022-01-27 15:16:20|74.93|72.73|74.27|72.07|74.93|72.73|74.23|72.03|0
1643296590000|2022-01-27 15:16:30|74.46|72.26|75.06|72.86|75.13|72.93|74.46|72.26|0
1643296600000|2022-01-27 15:16:40|74.93|72.73|75.39|73.19|75.39|73.19|74.93|72.73|0
1643296610000|2022-01-27 15:16:50|75.13|72.93|74.79|72.59|75.13|72.93|74.56|72.36|0
1643296620000|2022-01-27 15:17:00|74.89|72.69|75.22|73.02|75.26|73.06|74.89|72.69|0
1643296630000|2022-01-27 15:17:10|75.46|73.26|75.52|73.32|75.52|73.32|75.32|73.12|0
1643296640000|2022-01-27 15:17:20|75.32|73.12|75.26|73.06|75.36|73.16|75.26|73.06|0
1643296650000|2022-01-27 15:17:30|75.39|73.19|75.26|73.06|75.59|73.39|75.26|73.06|0
1643296660000|2022-01-27 15:17:40|75.29|73.09|74.93|72.73|75.29|73.09|74.93|72.73|0
1643296670000|2022-01-27 15:17:50|74.79|72.59|74.66|72.46|74.79|72.59|74.46|72.26|0
1643296680000|2022-01-27 15:18:00|74.53|72.33|74.73|72.53|75.13|72.93|74.53|72.33|0
1643296690000|2022-01-27 15:18:10|74.46|72.26|74.07|71.87|74.46|72.26|74.07|71.87|0
1643296700000|2022-01-27 15:18:20|73.94|71.74|74.13|71.93|74.13|71.93|73.94|71.74|0
1643296710000|2022-01-27 15:18:30|74.27|72.07|74.33|72.13|74.33|72.13|74.2|72|0
1643296720000|2022-01-27 15:18:40|74.53|72.33|74.6|72.4|74.66|72.46|74.53|72.33|0
1643296730000|2022-01-27 15:18:50|74.43|72.23|74.27|72.07|74.46|72.26|74.2|72|0
1643296740000|2022-01-27 15:19:00|74.6|72.4|74.53|72.33|74.6|72.4|74.53|72.33|0
1643296750000|2022-01-27 15:19:10|74.66|72.46|74.2|72|74.66|72.46|73.97|71.77|0
1643296760000|2022-01-27 15:19:20|74.33|72.13|73.68|71.48|74.33|72.13|73.68|71.48|0
1643296770000|2022-01-27 15:19:30|73.71|71.51|73.12|70.92|73.71|71.51|73.12|70.92|0
1643296780000|2022-01-27 15:19:40|73.54|71.34|73.61|71.41|73.61|71.41|73.54|71.34|0
1643296790000|2022-01-27 15:19:50|73.58|71.38|73.61|71.41|73.61|71.41|73.41|71.21|0
1643296800000|2022-01-27 15:20:00|73.68|71.48|74.13|71.93|74.13|71.93|73.68|71.48|0
1643296810000|2022-01-27 15:20:10|73.77|71.57|73.87|71.67|73.94|71.74|73.77|71.57|0
1643296820000|2022-01-27 15:20:20|74.2|72|73.81|71.61|74.2|72|73.81|71.61|0
1643296830000|2022-01-27 15:20:30|73.68|71.48|73.22|71.02|73.68|71.48|73.22|71.02|0
1643296840000|2022-01-27 15:20:40|73.61|71.41|73.35|71.15|73.74|71.54|73.28|71.08|0
1643296850000|2022-01-27 15:20:50|73.41|71.21|73.22|71.02|73.68|71.48|73.15|70.95|0
1643296860000|2022-01-27 15:21:00|73.15|70.95|73.02|70.82|73.18|70.98|73.02|70.82|0
1643296870000|2022-01-27 15:21:10|72.89|70.69|72.89|70.69|72.99|70.79|72.89|70.69|0
1643296880000|2022-01-27 15:21:20|73.15|70.95|72.96|70.76|73.15|70.95|72.96|70.76|0
1643296890000|2022-01-27 15:21:30|72.89|70.69|73.35|71.15|73.44|71.24|72.89|70.69|0
1643296900000|2022-01-27 15:21:40|73.41|71.21|74.1|71.9|74.1|71.9|73.35|71.15|0
1643296910000|2022-01-27 15:21:50|74.17|71.97|74.07|71.87|74.17|71.97|74|71.8|0
1643296920000|2022-01-27 15:22:00|74.03|71.83|74.07|71.87|74.07|71.87|73.94|71.74|0
1643296930000|2022-01-27 15:22:10|74.3|72.1|73.74|71.54|74.33|72.13|73.74|71.54|0
1643296940000|2022-01-27 15:22:20|73.48|71.28|73.22|71.02|73.48|71.28|73.22|71.02|0
1643296950000|2022-01-27 15:22:30|73.05|70.85|72.96|70.76|73.18|70.98|72.96|70.76|0
1643296960000|2022-01-27 15:22:40|73.22|71.02|73.44|71.24|73.44|71.24|73.22|71.02|0
1643296970000|2022-01-27 15:22:50|73.74|71.54|73.67|71.47|73.74|71.54|73.54|71.34|0
1643296980000|2022-01-27 15:23:00|73.64|71.44|74.16|71.96|74.16|71.96|73.64|71.44|0
1643296990000|2022-01-27 15:23:10|74.26|72.06|74.46|72.26|74.46|72.26|74.13|71.93|0
1643297000000|2022-01-27 15:23:20|74.49|72.29|73.67|71.47|74.49|72.29|73.67|71.47|0
1643297010000|2022-01-27 15:23:30|73.28|71.08|72.28|70.08|73.28|71.08|72.28|70.08|0
1643297020000|2022-01-27 15:23:40|72.25|70.05|72.47|70.27|72.47|70.27|72.12|69.92|0
1643297030000|2022-01-27 15:23:50|72.18|69.98|72.47|70.27|72.47|70.27|72.18|69.98|0
1643297040000|2022-01-27 15:24:00|72.44|70.24|72.37|70.17|72.44|70.24|72.18|69.98|0
1643297050000|2022-01-27 15:24:10|72.34|70.14|72.37|70.17|72.5|70.3|72.34|70.14|0
1643297060000|2022-01-27 15:24:20|71.95|69.75|71.76|69.56|71.99|69.79|71.6|69.4|0
1643297070000|2022-01-27 15:24:30|71.83|69.63|72.02|69.82|72.08|69.88|71.83|69.63|0
1643297080000|2022-01-27 15:24:40|71.92|69.72|72.02|69.82|72.02|69.82|71.92|69.72|0
1643297090000|2022-01-27 15:24:50|71.95|69.75|71.15|68.95|71.95|69.75|71.15|68.95|0
1643297100000|2022-01-27 15:25:00|71.28|69.08|71.73|69.53|71.73|69.53|71.28|69.08|0
1643297110000|2022-01-27 15:25:10|71.79|69.59|71.6|69.4|71.99|69.79|71.6|69.4|0
1643297120000|2022-01-27 15:25:20|71.63|69.43|71.06|68.86|71.63|69.43|71.06|68.86|0
1643297130000|2022-01-27 15:25:30|71.18|68.98|70.99|68.79|71.18|68.98|70.99|68.79|0
1643297140000|2022-01-27 15:25:40|70.46|68.26|70.33|68.13|70.46|68.26|70.2|68|0
1643297150000|2022-01-27 15:25:50|70.46|68.26|70.33|68.13|70.46|68.26|70.33|68.13|0
1643297160000|2022-01-27 15:26:00|70.27|68.07|70.71|68.51|70.71|68.51|70.27|68.07|0
1643297170000|2022-01-27 15:26:10|70.74|68.54|70.84|68.64|70.96|68.76|70.74|68.54|0
1643297180000|2022-01-27 15:26:20|70.61|68.41|71.09|68.89|71.09|68.89|70.61|68.41|0
1643297190000|2022-01-27 15:26:30|71.22|69.02|70.84|68.64|71.28|69.08|70.84|68.64|0
1643297200000|2022-01-27 15:26:40|71.15|68.95|71.15|68.95|71.28|69.08|71.15|68.95|0
1643297210000|2022-01-27 15:26:50|71.12|68.92|71.06|68.86|71.15|68.95|71.06|68.86|0
1643297220000|2022-01-27 15:27:00|70.84|68.64|70.71|68.51|70.84|68.64|70.71|68.51|0
1643297230000|2022-01-27 15:27:10|71.09|68.89|70.71|68.51|71.09|68.89|70.71|68.51|0
1643297240000|2022-01-27 15:27:20|70.77|68.57|70.77|68.57|71.35|69.15|70.77|68.57|0
1643297250000|2022-01-27 15:27:30|70.8|68.6|69.95|67.75|70.8|68.6|69.95|67.75|0
1643297260000|2022-01-27 15:27:40|69.82|67.62|69.35|67.15|69.82|67.62|69.35|67.15|0
1643297270000|2022-01-27 15:27:50|69.38|67.18|69.26|67.06|69.41|67.21|69.26|67.06|0
1643297280000|2022-01-27 15:28:00|69.7|67.5|67.04|64.84|70.56|68.36|67.04|64.84|0
1643297290000|2022-01-27 15:28:10|66.98|64.78|66|63.8|66.98|64.78|66|63.8|0
1643297300000|2022-01-27 15:28:20|68.63|66.43|68.32|66.12|68.63|66.43|68.32|66.12|0
1643297310000|2022-01-27 15:28:30|68.51|66.31|68.26|66.06|68.51|66.31|68.26|66.06|0
1643297320000|2022-01-27 15:28:40|68.6|66.4|69.07|66.87|69.13|66.93|68.6|66.4|0
1643297330000|2022-01-27 15:28:50|68.63|66.43|68.32|66.12|68.63|66.43|68.32|66.12|0
1643297340000|2022-01-27 15:29:00|69.49|67.29|69.87|67.67|69.93|67.73|69.49|67.29|0
1643297350000|2022-01-27 15:29:10|70|67.8|69.46|67.26|70|67.8|69.31|67.11|0
1643297360000|2022-01-27 15:29:20|69.43|67.23|69.43|67.23|69.59|67.39|69.43|67.23|0
1643297370000|2022-01-27 15:29:30|69.25|67.05|69.31|67.11|69.31|67.11|69.15|66.95|0
1643297380000|2022-01-27 15:29:40|69.06|66.86|68.44|66.24|69.06|66.86|68.44|66.24|0
1643297390000|2022-01-27 15:29:50|67.95|65.75|67.33|65.13|67.95|65.75|67.33|65.13|0
1643297400000|2022-01-27 15:30:00|67.27|65.07|67.95|65.75|67.95|65.75|67.27|65.07|0
1643297410000|2022-01-27 15:30:10|67.88|65.68|67.67|65.47|67.88|65.68|67.67|65.47|0
1643297420000|2022-01-27 15:30:20|67.95|65.75|68.41|66.21|68.41|66.21|67.95|65.75|0
1643297430000|2022-01-27 15:30:30|68.25|66.05|67.95|65.75|68.25|66.05|67.82|65.62|0
1643297440000|2022-01-27 15:30:40|68.01|65.81|68.38|66.18|68.38|66.18|68.01|65.81|0
1643297450000|2022-01-27 15:30:50|68.56|66.36|68.38|66.18|68.56|66.36|68.32|66.12|0
1643297460000|2022-01-27 15:31:00|68.07|65.87|67.03|64.83|68.07|65.87|67.03|64.83|0
1643297470000|2022-01-27 15:31:10|66.66|64.46|66.91|64.71|66.91|64.71|66.66|64.46|0
1643297480000|2022-01-27 15:31:20|66.6|64.4|65.7|63.5|66.6|64.4|65.7|63.5|0
1643297490000|2022-01-27 15:31:30|65.64|63.44|65.76|63.56|65.76|63.56|65.46|63.26|0
1643297500000|2022-01-27 15:31:40|65.73|63.53|65.82|63.62|65.88|63.68|65.7|63.5|0
1643297510000|2022-01-27 15:31:50|65.7|63.5|65.97|63.77|65.97|63.77|65.7|63.5|0
1643297520000|2022-01-27 15:32:00|66|63.8|66.42|64.22|66.42|64.22|66|63.8|0
1643297530000|2022-01-27 15:32:10|66.36|64.16|66.18|63.98|66.54|64.34|66.18|63.98|0
1643297540000|2022-01-27 15:32:20|66.36|64.16|65.76|63.56|66.36|64.16|65.76|63.56|0
1643297550000|2022-01-27 15:32:30|65.58|63.38|65.82|63.62|65.82|63.62|65.55|63.35|0
1643297560000|2022-01-27 15:32:40|65.64|63.44|65.64|63.44|65.76|63.56|65.64|63.44|0
1643297570000|2022-01-27 15:32:50|65.61|63.41|65.7|63.5|65.7|63.5|65.61|63.41|0
1643297580000|2022-01-27 15:33:00|65.52|63.32|66.18|63.98|66.18|63.98|65.52|63.32|0
1643297590000|2022-01-27 15:33:10|66.54|64.34|66.66|64.46|66.69|64.49|66.36|64.16|0
1643297600000|2022-01-27 15:33:20|66.69|64.49|66.18|63.98|66.69|64.49|66.18|63.98|0
1643297610000|2022-01-27 15:33:30|66.12|63.92|66|63.8|66.12|63.92|66|63.8|0
1643297620000|2022-01-27 15:33:40|66.24|64.04|66.18|63.98|66.39|64.19|66.18|63.98|0
1643297630000|2022-01-27 15:33:50|66.3|64.1|66.12|63.92|66.3|64.1|66.12|63.92|0
1643297640000|2022-01-27 15:34:00|66.3|64.1|66.18|63.98|66.3|64.1|65.94|63.74|0
1643297650000|2022-01-27 15:34:10|66.12|63.92|66.03|63.83|66.18|63.98|66|63.8|0
1643297660000|2022-01-27 15:34:20|66.18|63.98|65.88|63.68|66.18|63.98|65.88|63.68|0
1643297670000|2022-01-27 15:34:30|66.21|64.01|67.03|64.83|67.03|64.83|66.21|64.01|0
1643297680000|2022-01-27 15:34:40|66.69|64.49|66.6|64.4|66.78|64.58|66.6|64.4|0
1643297690000|2022-01-27 15:34:50|66.66|64.46|66.94|64.74|66.94|64.74|66.66|64.46|0
1643297700000|2022-01-27 15:35:00|66.78|64.58|65.64|63.44|66.78|64.58|65.64|63.44|0
1643297710000|2022-01-27 15:35:10|65.52|63.32|65.4|63.2|65.88|63.68|65.4|63.2|0
1643297720000|2022-01-27 15:35:20|65.52|63.32|66.06|63.86|66.21|64.01|65.52|63.32|0
1643297730000|2022-01-27 15:35:30|66.12|63.92|65.67|63.47|66.18|63.98|65.67|63.47|0
1643297740000|2022-01-27 15:35:40|65.76|63.56|65.94|63.74|65.97|63.77|65.76|63.56|0
1643297750000|2022-01-27 15:35:50|66.12|63.92|66.97|64.77|66.97|64.77|66.12|63.92|0
1643297760000|2022-01-27 15:36:00|66.42|64.22|66.36|64.16|66.48|64.28|66.36|64.16|0
1643297770000|2022-01-27 15:36:10|66.24|64.04|66.54|64.34|66.6|64.4|66.24|64.04|0
1643297780000|2022-01-27 15:36:20|66.36|64.16|66.15|63.95|66.42|64.22|66.15|63.95|0
1643297790000|2022-01-27 15:36:30|66.06|63.86|66.12|63.92|66.15|63.95|66.06|63.86|0
1643297800000|2022-01-27 15:36:40|66.06|63.86|66.06|63.86|66.09|63.89|66|63.8|0
1643297810000|2022-01-27 15:36:50|65.91|63.71|65.7|63.5|66|63.8|65.7|63.5|0
1643297820000|2022-01-27 15:37:00|65.79|63.59|66.06|63.86|66.06|63.86|65.79|63.59|0
1643297830000|2022-01-27 15:37:10|66.21|64.01|66.39|64.19|66.39|64.19|66.21|64.01|0
1643297840000|2022-01-27 15:37:20|66.42|64.22|66.42|64.22|66.51|64.31|66.42|64.22|0
1643297850000|2022-01-27 15:37:30|66.78|64.58|66.54|64.34|66.78|64.58|66.42|64.22|0
1643297860000|2022-01-27 15:37:40|66.72|64.52|66.48|64.28|66.72|64.52|66.48|64.28|0
1643297870000|2022-01-27 15:37:50|66.42|64.22|66.6|64.4|66.6|64.4|66.42|64.22|0
1643297880000|2022-01-27 15:38:00|66.48|64.28|66.66|64.46|66.66|64.46|66.48|64.28|0
1643297890000|2022-01-27 15:38:10|67.33|65.13|67.39|65.19|67.39|65.19|67.09|64.89|0
1643297900000|2022-01-27 15:38:20|67.33|65.13|67.21|65.01|67.33|65.13|67.09|64.89|0
1643297910000|2022-01-27 15:38:30|67.15|64.95|67.15|64.95|67.15|64.95|66.97|64.77|0
1643297920000|2022-01-27 15:38:40|67.03|64.83|67.27|65.07|67.27|65.07|67.03|64.83|0
1643297930000|2022-01-27 15:38:50|67.15|64.95|66.9|64.7|67.15|64.95|66.9|64.7|0
1643297940000|2022-01-27 15:39:00|65.82|63.62|67.66|65.46|68.12|65.92|65.82|63.62|0
1643297950000|2022-01-27 15:39:10|67.57|65.37|66.49|64.29|67.57|65.37|66.49|64.29|0
1643297960000|2022-01-27 15:39:20|65.95|63.75|65.83|63.63|65.95|63.75|65.77|63.57|0
1643297970000|2022-01-27 15:39:30|65.89|63.69|64.88|62.68|65.89|63.69|64.88|62.68|0
1643297980000|2022-01-27 15:39:40|64.73|62.53|65.12|62.92|65.15|62.95|64.73|62.53|0
1643297990000|2022-01-27 15:39:50|65.17|62.97|65.12|62.92|65.26|63.06|65.09|62.89|0
1643298000000|2022-01-27 15:40:00|65.15|62.95|65.74|63.54|65.74|63.54|65.15|62.95|0
1643298010000|2022-01-27 15:40:10|65.92|63.72|65.86|63.66|65.92|63.72|65.09|62.89|0
1643298020000|2022-01-27 15:40:20|65.95|63.75|66.52|64.32|66.52|64.32|65.95|63.75|0
1643298030000|2022-01-27 15:40:30|66.4|64.2|66.28|64.08|66.4|64.2|66.1|63.9|0
1643298040000|2022-01-27 15:40:40|66.13|63.93|66.22|64.02|66.22|64.02|66.1|63.9|0
1643298050000|2022-01-27 15:40:50|66.13|63.93|65.8|63.6|66.13|63.93|65.8|63.6|0
1643298060000|2022-01-27 15:41:00|65.71|63.51|66.04|63.84|66.16|63.96|65.71|63.51|0
1643298070000|2022-01-27 15:41:10|66.16|63.96|66.58|64.38|66.58|64.38|66.16|63.96|0
1643298080000|2022-01-27 15:41:20|66.52|64.32|66.22|64.02|66.58|64.38|66.22|64.02|0
1643298090000|2022-01-27 15:41:30|66.4|64.2|66.46|64.26|66.52|64.32|66.34|64.14|0
1643298100000|2022-01-27 15:41:40|66.52|64.32|66.94|64.74|66.94|64.74|66.37|64.17|0
1643298110000|2022-01-27 15:41:50|66.76|64.56|66.94|64.74|66.94|64.74|66.64|64.44|0
1643298120000|2022-01-27 15:42:00|66.88|64.68|67.31|65.11|67.37|65.17|66.88|64.68|0
1643298130000|2022-01-27 15:42:10|67.55|65.35|67.73|65.53|67.73|65.53|67.12|64.92|0
1643298140000|2022-01-27 15:42:20|67.67|65.47|67.79|65.59|67.88|65.68|67.67|65.47|0
1643298150000|2022-01-27 15:42:30|67.98|65.78|67.98|65.78|67.98|65.78|67.79|65.59|0
1643298160000|2022-01-27 15:42:40|68.16|65.96|67.73|65.53|68.16|65.96|67.73|65.53|0
1643298170000|2022-01-27 15:42:50|67.55|65.35|67.98|65.78|67.98|65.78|67.37|65.17|0
1643298180000|2022-01-27 15:43:00|67.67|65.47|67.61|65.41|67.73|65.53|67.61|65.41|0
1643298190000|2022-01-27 15:43:10|67.67|65.47|67.46|65.26|67.67|65.47|67.37|65.17|0
1643298200000|2022-01-27 15:43:20|67.31|65.11|67.55|65.35|67.55|65.35|67.31|65.11|0
1643298210000|2022-01-27 15:43:30|67.67|65.47|67.55|65.35|67.67|65.47|67.46|65.26|0
1643298220000|2022-01-27 15:43:40|67.79|65.59|68.22|66.02|68.22|66.02|67.79|65.59|0
1643298230000|2022-01-27 15:43:50|68.47|66.27|68.65|66.45|68.65|66.45|68.43|66.23|0
1643298240000|2022-01-27 15:44:00|68.62|66.42|68.65|66.45|68.93|66.73|68.62|66.42|0
1643298250000|2022-01-27 15:44:10|68.59|66.39|68.28|66.08|68.59|66.39|68.28|66.08|0
1643298260000|2022-01-27 15:44:20|68.4|66.2|69.27|67.07|69.27|67.07|68.4|66.2|0
1643298270000|2022-01-27 15:44:30|69.46|67.26|69.33|67.13|69.46|67.26|69.33|67.13|0
1643298280000|2022-01-27 15:44:40|69.21|67.01|69.14|66.94|69.3|67.1|69.14|66.94|0
1643298290000|2022-01-27 15:44:50|69.7|67.5|69.58|67.38|69.7|67.5|69.46|67.26|0
1643298300000|2022-01-27 15:45:00|69.7|67.5|69.58|67.38|69.7|67.5|69.52|67.32|0
1643298310000|2022-01-27 15:45:10|69.64|67.44|69.52|67.32|69.73|67.53|69.52|67.32|0
1643298320000|2022-01-27 15:45:20|69.17|66.97|68.99|66.79|69.17|66.97|68.99|66.79|0
1643298330000|2022-01-27 15:45:30|69.14|66.94|69.27|67.07|69.27|67.07|69.14|66.94|0
1643298340000|2022-01-27 15:45:40|69.52|67.32|69.58|67.38|69.95|67.75|69.36|67.16|0
1643298350000|2022-01-27 15:45:50|69.7|67.5|69.83|67.63|69.83|67.63|69.7|67.5|0
1643298360000|2022-01-27 15:46:00|69.7|67.5|69.27|67.07|69.7|67.5|69.27|67.07|0
1643298370000|2022-01-27 15:46:10|69.39|67.19|69.08|66.88|69.39|67.19|69.08|66.88|0
1643298380000|2022-01-27 15:46:20|69.36|67.16|69.14|66.94|69.36|67.16|69.14|66.94|0
1643298390000|2022-01-27 15:46:30|69.58|67.38|69.39|67.19|69.58|67.38|69.39|67.19|0
1643298400000|2022-01-27 15:46:40|69.48|67.28|69.17|66.97|69.48|67.28|69.08|66.88|0
1643298410000|2022-01-27 15:46:50|69.02|66.82|69.64|67.44|69.64|67.44|69.02|66.82|0
1643298420000|2022-01-27 15:47:00|69.48|67.28|69.92|67.72|70.17|67.97|69.48|67.28|0
1643298430000|2022-01-27 15:47:10|69.86|67.66|69.58|67.38|69.86|67.66|69.45|67.25|0
1643298440000|2022-01-27 15:47:20|69.3|67.1|69.45|67.25|69.45|67.25|69.08|66.88|0
1643298450000|2022-01-27 15:47:30|69.39|67.19|69.08|66.88|69.52|67.32|69.08|66.88|0
1643298460000|2022-01-27 15:47:40|69.27|67.07|69.55|67.35|69.55|67.35|69.27|67.07|0
1643298470000|2022-01-27 15:47:50|69.42|67.22|68.83|66.63|69.42|67.22|68.83|66.63|0
1643298480000|2022-01-27 15:48:00|68.9|66.7|68.65|66.45|68.9|66.7|68.65|66.45|0
1643298490000|2022-01-27 15:48:10|68.59|66.39|67.24|65.04|68.59|66.39|67.18|64.98|0
1643298500000|2022-01-27 15:48:20|67.09|64.89|67.24|65.04|67.24|65.04|67.09|64.89|0
1643298510000|2022-01-27 15:48:30|67.18|64.98|67.3|65.1|67.4|65.2|67.18|64.98|0
1643298520000|2022-01-27 15:48:40|66.82|64.62|67|64.8|67|64.8|66.73|64.53|0
1643298530000|2022-01-27 15:48:50|66.94|64.74|66.82|64.62|66.94|64.74|66.46|64.26|0
1643298540000|2022-01-27 15:49:00|67.24|65.04|66.94|64.74|67.24|65.04|66.76|64.56|0
1643298550000|2022-01-27 15:49:10|67.3|65.1|67.37|65.17|67.37|65.17|67.18|64.98|0
1643298560000|2022-01-27 15:49:20|67.43|65.23|67.18|64.98|67.43|65.23|67.18|64.98|0
1643298570000|2022-01-27 15:49:30|67.3|65.1|67.92|65.72|67.92|65.72|67.3|65.1|0
1643298580000|2022-01-27 15:49:40|68.1|65.9|68.44|66.24|68.47|66.27|68.1|65.9|0
1643298590000|2022-01-27 15:49:50|68.16|65.96|67.55|65.35|68.16|65.96|67.55|65.35|0
1643298600000|2022-01-27 15:50:00|67.58|65.38|67.92|65.72|67.92|65.72|67.21|65.01|0
1643298610000|2022-01-27 15:50:10|68.47|66.27|68.47|66.27|68.47|66.27|68.1|65.9|0
1643298620000|2022-01-27 15:50:20|68.25|66.05|68.65|66.45|68.65|66.45|68.19|65.99|0
1643298630000|2022-01-27 15:50:30|68.72|66.52|68.47|66.27|68.75|66.55|68.35|66.15|0
1643298640000|2022-01-27 15:50:40|68.04|65.84|68.13|65.93|68.16|65.96|68.04|65.84|0
1643298650000|2022-01-27 15:50:50|68.1|65.9|68.1|65.9|68.22|66.02|68.1|65.9|0
1643298660000|2022-01-27 15:51:00|68.47|66.27|68.68|66.48|68.68|66.48|68.35|66.15|0
1643298670000|2022-01-27 15:51:10|68.53|66.33|68.84|66.64|69.03|66.83|68.53|66.33|0
1643298680000|2022-01-27 15:51:20|68.75|66.55|68.47|66.27|68.75|66.55|68.47|66.27|0
1643298690000|2022-01-27 15:51:30|68.44|66.24|67.98|65.78|68.44|66.24|67.98|65.78|0
1643298700000|2022-01-27 15:51:40|68.16|65.96|68.16|65.96|68.16|65.96|68.1|65.9|0
1643298710000|2022-01-27 15:51:50|68.65|66.45|68.1|65.9|68.65|66.45|67.98|65.78|0
1643298720000|2022-01-27 15:52:00|68.16|65.96|68.13|65.93|68.16|65.96|68.1|65.9|0
1643298730000|2022-01-27 15:52:10|68.53|66.33|68.28|66.08|68.72|66.52|68.28|66.08|0
1643298740000|2022-01-27 15:52:20|68.07|65.87|68.16|65.96|68.16|65.96|68.04|65.84|0
1643298750000|2022-01-27 15:52:30|68.04|65.84|68.1|65.9|68.1|65.9|68.04|65.84|0
1643298760000|2022-01-27 15:52:40|67.85|65.65|67.79|65.59|67.98|65.78|67.79|65.59|0
1643298770000|2022-01-27 15:52:50|67.85|65.65|67.91|65.71|67.91|65.71|67.82|65.62|0
1643298780000|2022-01-27 15:53:00|67.36|65.16|67.36|65.16|67.36|65.16|67.36|65.16|0
1643298790000|2022-01-27 15:53:10|66.94|64.74|67.42|65.22|67.43|65.23|66.94|64.74|0
1643298800000|2022-01-27 15:53:20|67.85|65.65|68.47|66.27|68.47|66.27|67.85|65.65|0
1643298810000|2022-01-27 15:53:30|68.28|66.08|67.91|65.71|68.28|66.08|67.79|65.59|0
1643298820000|2022-01-27 15:53:40|68.04|65.84|68.01|65.81|68.1|65.9|68.01|65.81|0
1643298830000|2022-01-27 15:53:50|68.53|66.33|68.72|66.52|68.72|66.52|68.53|66.33|0
1643298840000|2022-01-27 15:54:00|68.65|66.45|68.41|66.21|68.65|66.45|68.41|66.21|0
1643298850000|2022-01-27 15:54:10|68.04|65.84|67.85|65.65|68.1|65.9|67.85|65.65|0
1643298860000|2022-01-27 15:54:20|67.94|65.74|68.16|65.96|68.16|65.96|67.94|65.74|0
1643298870000|2022-01-27 15:54:30|68.07|65.87|68.47|66.27|68.78|66.58|68.07|65.87|0
1643298880000|2022-01-27 15:54:40|68.65|66.45|68.28|66.08|68.65|66.45|68.28|66.08|0
1643298890000|2022-01-27 15:54:50|68.53|66.33|68.16|65.96|68.53|66.33|67.98|65.78|0
1643298900000|2022-01-27 15:55:00|68.28|66.08|68.44|66.24|68.44|66.24|68.28|66.08|0
1643298910000|2022-01-27 15:55:10|68.53|66.33|69.18|66.98|69.18|66.98|68.34|66.14|0
1643298920000|2022-01-27 15:55:20|69.21|67.01|69.15|66.95|69.21|67.01|69.12|66.92|0
1643298930000|2022-01-27 15:55:30|69.05|66.85|68.47|66.27|69.05|66.85|68.47|66.27|0
1643298940000|2022-01-27 15:55:40|68.53|66.33|68.34|66.14|68.53|66.33|68.25|66.05|0
1643298950000|2022-01-27 15:55:50|68.28|66.08|68.41|66.21|68.44|66.24|68.28|66.08|0
1643298960000|2022-01-27 15:56:00|68.07|65.87|68.53|66.33|68.53|66.33|68.07|65.87|0
1643298970000|2022-01-27 15:56:10|68.78|66.58|68.96|66.76|68.96|66.76|68.71|66.51|0
1643298980000|2022-01-27 15:56:20|68.62|66.42|68.9|66.7|68.9|66.7|68.62|66.42|0
1643298990000|2022-01-27 15:56:30|69.12|66.92|68.65|66.45|69.21|67.01|68.65|66.45|0
1643299000000|2022-01-27 15:56:40|68.78|66.58|68.84|66.64|68.9|66.7|68.78|66.58|0
1643299010000|2022-01-27 15:56:50|68.78|66.58|69.09|66.89|69.09|66.89|68.78|66.58|0
1643299020000|2022-01-27 15:57:00|69.9|67.7|70.34|68.14|70.34|68.14|69.9|67.7|0
1643299030000|2022-01-27 15:57:10|70.15|67.95|70.56|68.36|70.56|68.36|70.15|67.95|0
1643299040000|2022-01-27 15:57:20|70.27|68.07|70.27|68.07|70.97|68.77|70.27|68.07|0
1643299050000|2022-01-27 15:57:30|70.24|68.04|70.27|68.07|70.53|68.33|70.21|68.01|0
1643299060000|2022-01-27 15:57:40|70.21|68.01|70.71|68.51|70.71|68.51|70.21|68.01|0
1643299070000|2022-01-27 15:57:50|70.78|68.58|70.84|68.64|70.84|68.64|70.71|68.51|0
1643299080000|2022-01-27 15:58:00|70.74|68.54|70.78|68.58|70.78|68.58|70.53|68.33|0
1643299090000|2022-01-27 15:58:10|70.9|68.7|71.48|69.28|71.48|69.28|70.9|68.7|0
1643299100000|2022-01-27 15:58:20|71.6|69.4|71.73|69.53|71.73|69.53|71.6|69.4|0
1643299110000|2022-01-27 15:58:30|71.92|69.72|71.99|69.79|72.05|69.85|71.92|69.72|0
1643299120000|2022-01-27 15:58:40|72.02|69.82|71.99|69.79|72.05|69.85|71.99|69.79|0
1643299130000|2022-01-27 15:58:50|72.18|69.98|72.11|69.91|72.18|69.98|72.11|69.91|0
1643299140000|2022-01-27 15:59:00|72.18|69.98|72.14|69.94|72.24|70.04|71.99|69.79|0
1643299150000|2022-01-27 15:59:10|72.24|70.04|71.67|69.47|72.24|70.04|71.67|69.47|0
1643299160000|2022-01-27 15:59:20|71.79|69.59|71.92|69.72|71.92|69.72|71.79|69.59|0
1643299170000|2022-01-27 15:59:30|71.86|69.66|71.82|69.62|71.99|69.79|71.82|69.62|0
1643299180000|2022-01-27 15:59:40|71.57|69.37|71.76|69.56|71.76|69.56|71.57|69.37|0
1643299190000|2022-01-27 15:59:50|71.99|69.79|71.92|69.72|71.99|69.79|71.67|69.47|0
1643299200000|2022-01-27 16:00:00|71.89|69.69|72.63|70.43|72.69|70.49|71.89|69.69|0
1643299210000|2022-01-27 16:00:10|72.82|70.62|72.63|70.43|72.82|70.62|72.5|70.3|0
1643299220000|2022-01-27 16:00:20|72.95|70.75|73.27|71.07|73.27|71.07|72.95|70.75|0
1643299230000|2022-01-27 16:00:30|73.21|71.01|73.66|71.46|73.66|71.46|73.21|71.01|0
1643299240000|2022-01-27 16:00:40|73.79|71.59|73.66|71.46|73.79|71.59|73.66|71.46|0
1643299250000|2022-01-27 16:00:50|73.99|71.79|73.66|71.46|73.99|71.79|73.6|71.4|0
1643299260000|2022-01-27 16:01:00|73.69|71.49|73.47|71.27|73.69|71.49|73.43|71.23|0
1643299270000|2022-01-27 16:01:10|73.79|71.59|73.4|71.2|73.92|71.72|73.4|71.2|0
1643299280000|2022-01-27 16:01:20|73.27|71.07|73.34|71.14|73.4|71.2|73.27|71.07|0
1643299290000|2022-01-27 16:01:30|73.53|71.33|73.56|71.36|73.56|71.36|73.53|71.33|0
1643299300000|2022-01-27 16:01:40|73.63|71.43|73.79|71.59|73.79|71.59|73.6|71.4|0
1643299310000|2022-01-27 16:01:50|73.76|71.56|73.69|71.49|73.79|71.59|73.69|71.49|0
1643299320000|2022-01-27 16:02:00|73.66|71.46|73.79|71.59|73.79|71.59|73.47|71.27|0
1643299330000|2022-01-27 16:02:10|73.86|71.66|74.45|72.25|74.45|72.25|73.86|71.66|0
1643299340000|2022-01-27 16:02:20|74.64|72.44|74.58|72.38|74.64|72.44|74.58|72.38|0
1643299350000|2022-01-27 16:02:30|74.64|72.44|74.78|72.58|74.78|72.58|74.58|72.38|0
1643299360000|2022-01-27 16:02:40|74.38|72.18|74.51|72.31|74.58|72.38|74.38|72.18|0
1643299370000|2022-01-27 16:02:50|74.58|72.38|74.48|72.28|74.58|72.38|74.45|72.25|0
1643299380000|2022-01-27 16:03:00|74.51|72.31|74.38|72.18|74.64|72.44|74.38|72.18|0
1643299390000|2022-01-27 16:03:10|74.45|72.25|74.25|72.05|74.45|72.25|74.25|72.05|0
1643299400000|2022-01-27 16:03:20|74.51|72.31|74.28|72.08|74.51|72.31|74.28|72.08|0
1643299410000|2022-01-27 16:03:30|74.32|72.12|73.92|71.72|74.32|72.12|73.92|71.72|0
1643299420000|2022-01-27 16:03:40|73.95|71.75|73.92|71.72|73.95|71.75|73.86|71.66|0
1643299430000|2022-01-27 16:03:50|73.89|71.69|73.99|71.79|74.02|71.82|73.89|71.69|0
1643299440000|2022-01-27 16:04:00|74.18|71.98|74.08|71.88|74.18|71.98|74.08|71.88|0
1643299450000|2022-01-27 16:04:10|74.22|72.02|72.21|70.01|76.18|73.98|72.21|70.01|0
1643299460000|2022-01-27 16:04:20|72.27|70.07|72.21|70.01|72.27|70.07|72.21|70.01|0
1643299470000|2022-01-27 16:04:30|72.27|70.07|72.27|70.07|72.27|70.07|72.27|70.07|0
1643299480000|2022-01-27 16:04:40|72.24|70.04|72.66|70.46|72.66|70.46|72.24|70.04|0
1643299490000|2022-01-27 16:04:50|72.59|70.39|72.33|70.13|72.59|70.39|72.33|70.13|0
1643299500000|2022-01-27 16:05:00|72.08|69.88|72.08|69.88|72.37|70.17|72.08|69.88|0
1643299510000|2022-01-27 16:05:10|71.88|69.68|72.01|69.81|72.08|69.88|71.88|69.68|0
1643299520000|2022-01-27 16:05:20|72.4|70.2|72.59|70.39|72.69|70.49|72.4|70.2|0
1643299530000|2022-01-27 16:05:30|72.72|70.52|72.46|70.26|72.72|70.52|72.46|70.26|0
1643299540000|2022-01-27 16:05:40|72.53|70.33|72.66|70.46|72.79|70.59|72.53|70.33|0
1643299550000|2022-01-27 16:05:50|72.75|70.55|72.72|70.52|72.79|70.59|72.72|70.52|0
1643299560000|2022-01-27 16:06:00|72.69|70.49|72.72|70.52|72.88|70.68|72.69|70.49|0
1643299570000|2022-01-27 16:06:10|72.53|70.33|72.66|70.46|72.66|70.46|72.49|70.29|0
1643299580000|2022-01-27 16:06:20|72.49|70.29|72.01|69.81|72.49|70.29|72.01|69.81|0
1643299590000|2022-01-27 16:06:30|71.95|69.75|71.78|69.58|71.95|69.75|71.72|69.52|0
1643299600000|2022-01-27 16:06:40|71.95|69.75|71.75|69.55|71.95|69.75|71.5|69.3|0
1643299610000|2022-01-27 16:06:50|71.82|69.62|71.88|69.68|71.95|69.75|71.82|69.62|0
1643299620000|2022-01-27 16:07:00|72.01|69.81|72.27|70.07|72.27|70.07|71.98|69.78|0
1643299630000|2022-01-27 16:07:10|72.01|69.81|71.69|69.49|72.14|69.94|71.69|69.49|0
1643299640000|2022-01-27 16:07:20|71.66|69.46|71.43|69.23|71.66|69.46|71.3|69.1|0
1643299650000|2022-01-27 16:07:30|71.37|69.17|71.46|69.26|71.5|69.3|71.37|69.17|0
1643299660000|2022-01-27 16:07:40|71.3|69.1|71.37|69.17|71.37|69.17|71.3|69.1|0
1643299670000|2022-01-27 16:07:50|70.54|68.34|69.97|67.77|70.54|68.34|69.97|67.77|0
1643299680000|2022-01-27 16:08:00|69.78|67.58|70.1|67.9|70.1|67.9|69.78|67.58|0
1643299690000|2022-01-27 16:08:10|69.97|67.77|69.87|67.67|69.97|67.77|69.84|67.64|0
1643299700000|2022-01-27 16:08:20|70.25|68.05|70.16|67.96|70.29|68.09|70.16|67.96|0
1643299710000|2022-01-27 16:08:30|69.91|67.71|69.15|66.95|69.91|67.71|69.15|66.95|0
1643299720000|2022-01-27 16:08:40|69.22|67.02|68.97|66.77|69.22|67.02|68.9|66.7|0
1643299730000|2022-01-27 16:08:50|69.28|67.08|69.53|67.33|69.53|67.33|69.28|67.08|0
1643299740000|2022-01-27 16:09:00|69.47|67.27|69.59|67.39|69.59|67.39|69.47|67.27|0
1643299750000|2022-01-27 16:09:10|69.72|67.52|69.66|67.46|69.72|67.52|69.66|67.46|0
1643299760000|2022-01-27 16:09:20|69.72|67.52|69.28|67.08|69.72|67.52|69.28|67.08|0
1643299770000|2022-01-27 16:09:30|69.66|67.46|69.47|67.27|69.66|67.46|69.47|67.27|0
1643299780000|2022-01-27 16:09:40|69.59|67.39|69.59|67.39|69.59|67.39|69.53|67.33|0
1643299790000|2022-01-27 16:09:50|69.69|67.49|69.03|66.83|69.69|67.49|69.03|66.83|0
1643299800000|2022-01-27 16:10:00|69.37|67.17|69.4|67.2|69.72|67.52|69.37|67.17|0
1643299810000|2022-01-27 16:10:10|69.66|67.46|70.35|68.15|70.35|68.15|69.66|67.46|0
1643299820000|2022-01-27 16:10:20|70.22|68.02|70.35|68.15|70.35|68.15|70.22|68.02|0
1643299830000|2022-01-27 16:10:30|70.38|68.18|70.67|68.47|70.67|68.47|70.35|68.15|0
1643299840000|2022-01-27 16:10:40|70.73|68.53|71.11|68.91|71.11|68.91|70.73|68.53|0
1643299850000|2022-01-27 16:10:50|71.05|68.85|70.98|68.78|71.11|68.91|70.98|68.78|0
1643299860000|2022-01-27 16:11:00|70.86|68.66|71.01|68.81|71.11|68.91|70.86|68.66|0
1643299870000|2022-01-27 16:11:10|71.18|68.98|71.24|69.04|71.24|69.04|71.05|68.85|0
1643299880000|2022-01-27 16:11:20|71.62|69.42|71.3|69.1|71.62|69.42|71.05|68.85|0
1643299890000|2022-01-27 16:11:30|71.27|69.07|70.79|68.59|71.27|69.07|70.79|68.59|0
1643299900000|2022-01-27 16:11:40|70.98|68.78|70.79|68.59|71.3|69.1|70.79|68.59|0
1643299910000|2022-01-27 16:11:50|70.86|68.66|71.05|68.85|71.24|69.04|70.86|68.66|0
1643299920000|2022-01-27 16:12:00|70.98|68.78|70.82|68.62|71.37|69.17|70.82|68.62|0
1643299930000|2022-01-27 16:12:10|70.73|68.53|70.98|68.78|70.98|68.78|70.73|68.53|0
1643299940000|2022-01-27 16:12:20|70.92|68.72|70.92|68.72|71.05|68.85|70.92|68.72|0
1643299950000|2022-01-27 16:12:30|70.98|68.78|70.86|68.66|71.05|68.85|70.76|68.56|0
1643299960000|2022-01-27 16:12:40|70.98|68.78|70.86|68.66|70.98|68.78|70.79|68.59|0
1643299970000|2022-01-27 16:12:50|71.27|69.07|71.21|69.01|71.27|69.07|70.82|68.62|0
1643299980000|2022-01-27 16:13:00|71.24|69.04|72.01|69.81|72.01|69.81|71.24|69.04|0
1643299990000|2022-01-27 16:13:10|72.33|70.13|72.27|70.07|72.43|70.23|72.27|70.07|0
1643300000000|2022-01-27 16:13:20|72.07|69.87|72.17|69.97|72.36|70.16|72.07|69.87|0
1643300010000|2022-01-27 16:13:30|72.14|69.94|72.46|70.26|72.46|70.26|72.14|69.94|0
1643300020000|2022-01-27 16:13:40|72.36|70.16|72.52|70.32|72.52|70.32|72.33|70.13|0
1643300030000|2022-01-27 16:13:50|72.59|70.39|72.46|70.26|72.65|70.45|72.46|70.26|0
1643300040000|2022-01-27 16:14:00|72.4|70.2|72.01|69.81|72.52|70.32|72.01|69.81|0
1643300050000|2022-01-27 16:14:10|71.75|69.55|71.69|69.49|71.81|69.61|71.69|69.49|0
1643300060000|2022-01-27 16:14:20|71.62|69.42|72.01|69.81|72.01|69.81|71.62|69.42|0
1643300070000|2022-01-27 16:14:30|72.14|69.94|71.97|69.77|72.14|69.94|71.88|69.68|0
1643300080000|2022-01-27 16:14:40|71.72|69.52|71.69|69.49|71.72|69.52|71.56|69.36|0
1643300090000|2022-01-27 16:14:50|71.56|69.36|71.91|69.71|71.91|69.71|71.56|69.36|0
1643300100000|2022-01-27 16:15:00|72.01|69.81|71.3|69.1|72.01|69.81|71.3|69.1|0
1643300110000|2022-01-27 16:15:10|70.86|68.66|71.27|69.07|71.3|69.1|70.86|68.66|0
1643300120000|2022-01-27 16:15:20|71.43|69.23|70.73|68.53|71.43|69.23|70.73|68.53|0
1643300130000|2022-01-27 16:15:30|70.79|68.59|70.79|68.59|70.79|68.59|70.76|68.56|0
1643300140000|2022-01-27 16:15:40|70.6|68.4|70.16|67.96|70.6|68.4|70.16|67.96|0
1643300150000|2022-01-27 16:15:50|69.97|67.77|69.37|67.17|70.22|68.02|69.37|67.17|0
1643300160000|2022-01-27 16:16:00|69.12|66.92|69.18|66.98|69.65|67.45|69.12|66.92|0
1643300170000|2022-01-27 16:16:10|68.93|66.73|69.03|66.83|69.03|66.83|68.93|66.73|0
1643300180000|2022-01-27 16:16:20|69.21|67.01|68.53|66.33|69.21|67.01|68.53|66.33|0
1643300190000|2022-01-27 16:16:30|68.47|66.27|67.6|65.4|68.47|66.27|67.6|65.4|0
1643300200000|2022-01-27 16:16:40|67.45|65.25|67.97|65.77|67.97|65.77|67.45|65.25|0
1643300210000|2022-01-27 16:16:50|67.88|65.68|67.97|65.77|68.09|65.89|67.88|65.68|0
1643300220000|2022-01-27 16:17:00|68.03|65.83|68|65.8|68.09|65.89|67.72|65.52|0
1643300230000|2022-01-27 16:17:10|67.78|65.58|67.88|65.68|67.88|65.68|67.75|65.55|0
1643300240000|2022-01-27 16:17:20|67.91|65.71|69.08|66.88|69.08|66.88|67.91|65.71|0
1643300250000|2022-01-27 16:17:30|68.95|66.75|68.98|66.78|69.11|66.91|68.89|66.69|0
1643300260000|2022-01-27 16:17:40|68.89|66.69|69.61|67.41|69.61|67.41|67.71|65.51|0
1643300270000|2022-01-27 16:17:50|69.92|67.72|69.89|67.69|70.01|67.81|69.89|67.69|0
1643300280000|2022-01-27 16:18:00|69.7|67.5|69.8|67.6|69.8|67.6|69.7|67.5|0
1643300290000|2022-01-27 16:18:10|69.45|67.25|69.48|67.28|69.58|67.38|69.45|67.25|0
1643300300000|2022-01-27 16:18:20|69.61|67.41|69.58|67.38|69.61|67.41|69.48|67.28|0
1643300310000|2022-01-27 16:18:30|69.61|67.41|69.73|67.53|69.73|67.53|69.61|67.41|0
1643300320000|2022-01-27 16:18:40|69.8|67.6|69.8|67.6|69.86|67.66|69.8|67.6|0
1643300330000|2022-01-27 16:18:50|69.61|67.41|69.24|67.04|69.61|67.41|69.24|67.04|0
1643300340000|2022-01-27 16:19:00|69.36|67.16|69.11|66.91|69.36|67.16|69.11|66.91|0
1643300350000|2022-01-27 16:19:10|69.39|67.19|69.8|67.6|69.86|67.66|69.39|67.19|0
1643300360000|2022-01-27 16:19:20|69.92|67.72|69.92|67.72|69.95|67.75|69.89|67.69|0
1643300370000|2022-01-27 16:19:30|69.86|67.66|70.01|67.81|70.05|67.85|69.86|67.66|0
1643300380000|2022-01-27 16:19:40|70.08|67.88|70.48|68.28|70.48|68.28|70.08|67.88|0
1643300390000|2022-01-27 16:19:50|70.36|68.16|70.61|68.41|71.05|68.85|70.36|68.16|0
1643300400000|2022-01-27 16:20:00|70.26|68.06|70.86|68.66|70.86|68.66|70.26|68.06|0
1643300410000|2022-01-27 16:20:10|70.8|68.6|70.55|68.35|70.8|68.6|70.55|68.35|0
1643300420000|2022-01-27 16:20:20|70.67|68.47|70.86|68.66|71.08|68.88|70.61|68.41|0
1643300430000|2022-01-27 16:20:30|70.77|68.57|70.3|68.1|70.77|68.57|70.3|68.1|0
1643300440000|2022-01-27 16:20:40|70.36|68.16|70.58|68.38|70.58|68.38|70.36|68.16|0
1643300450000|2022-01-27 16:20:50|70.11|67.91|70.26|68.06|70.26|68.06|69.92|67.72|0
1643300460000|2022-01-27 16:21:00|70.74|68.54|71.05|68.85|71.05|68.85|70.48|68.28|0
1643300470000|2022-01-27 16:21:10|70.99|68.79|71.21|69.01|71.37|69.17|70.92|68.72|0
1643300480000|2022-01-27 16:21:20|71.3|69.1|71.62|69.42|71.62|69.42|71.3|69.1|0
1643300490000|2022-01-27 16:21:30|71.69|69.49|71.18|68.98|71.94|69.74|71.18|68.98|0
1643300500000|2022-01-27 16:21:40|71.11|68.91|71.3|69.1|71.3|69.1|71.11|68.91|0
1643300510000|2022-01-27 16:21:50|71.24|69.04|71.75|69.55|71.75|69.55|71.24|69.04|0
1643300520000|2022-01-27 16:22:00|71.59|69.39|71.37|69.17|71.59|69.39|71.27|69.07|0
1643300530000|2022-01-27 16:22:10|71.3|69.1|71.05|68.85|71.3|69.1|70.92|68.72|0
1643300540000|2022-01-27 16:22:20|71.11|68.91|71.43|69.23|71.43|69.23|71.02|68.82|0
1643300550000|2022-01-27 16:22:30|71.56|69.36|70.99|68.79|71.56|69.36|70.99|68.79|0
1643300560000|2022-01-27 16:22:40|71.05|68.85|71.21|69.01|71.33|69.13|71.05|68.85|0
1643300570000|2022-01-27 16:22:50|71.24|69.04|71.3|69.1|71.33|69.13|71.21|69.01|0
1643300580000|2022-01-27 16:23:00|71.46|69.26|71.43|69.23|71.49|69.29|71.37|69.17|0
1643300590000|2022-01-27 16:23:10|71.11|68.91|71.37|69.17|71.37|69.17|71.11|68.91|0
1643300600000|2022-01-27 16:23:20|71.18|68.98|70.8|68.6|71.18|68.98|70.8|68.6|0
1643300610000|2022-01-27 16:23:30|70.61|68.41|70.36|68.16|70.61|68.41|70.29|68.09|0
1643300620000|2022-01-27 16:23:40|70.73|68.53|70.92|68.72|70.92|68.72|70.61|68.41|0
1643300630000|2022-01-27 16:23:50|70.95|68.75|70.89|68.69|70.95|68.75|70.89|68.69|0
1643300640000|2022-01-27 16:24:00|70.83|68.63|70.67|68.47|70.83|68.63|70.67|68.47|0
1643300650000|2022-01-27 16:24:10|70.04|67.84|69.3|67.1|70.04|67.84|69.3|67.1|0
1643300660000|2022-01-27 16:24:20|69.39|67.19|69.7|67.5|69.7|67.5|69.39|67.19|0
1643300670000|2022-01-27 16:24:30|70.07|67.87|69.92|67.72|70.07|67.87|69.86|67.66|0
1643300680000|2022-01-27 16:24:40|69.98|67.78|69.67|67.47|70.07|67.87|69.67|67.47|0
1643300690000|2022-01-27 16:24:50|69.64|67.44|69.79|67.59|69.86|67.66|69.64|67.44|0
1643300700000|2022-01-27 16:25:00|69.82|67.62|69.82|67.62|70.23|68.03|69.82|67.62|0
1643300710000|2022-01-27 16:25:10|70.07|67.87|69.89|67.69|70.07|67.87|69.86|67.66|0
1643300720000|2022-01-27 16:25:20|69.79|67.59|69.05|66.85|69.86|67.66|68.99|66.79|0
1643300730000|2022-01-27 16:25:30|68.74|66.54|69.2|67|69.2|67|68.74|66.54|0
1643300740000|2022-01-27 16:25:40|68.86|66.66|68.8|66.6|68.86|66.66|68.46|66.26|0
1643300750000|2022-01-27 16:25:50|68.68|66.48|68.68|66.48|68.83|66.63|68.68|66.48|0
1643300760000|2022-01-27 16:26:00|68.61|66.41|68.43|66.23|68.61|66.41|68.37|66.17|0
1643300770000|2022-01-27 16:26:10|68.37|66.17|67.82|65.62|68.55|66.35|67.82|65.62|0
1643300780000|2022-01-27 16:26:20|67.94|65.74|67.57|65.37|67.94|65.74|67.57|65.37|0
1643300790000|2022-01-27 16:26:30|67.63|65.43|67.27|65.07|67.63|65.43|67.27|65.07|0
1643300800000|2022-01-27 16:26:40|67.21|65.01|67.51|65.31|67.54|65.34|67.21|65.01|0
1643300810000|2022-01-27 16:26:50|67.75|65.55|67.88|65.68|67.88|65.68|67.75|65.55|0
1643300820000|2022-01-27 16:27:00|67.66|65.46|67.69|65.49|67.82|65.62|67.66|65.46|0
1643300830000|2022-01-27 16:27:10|67.75|65.55|67.78|65.58|67.88|65.68|67.57|65.37|0
1643300840000|2022-01-27 16:27:20|67.75|65.55|67.94|65.74|68|65.8|67.72|65.52|0
1643300850000|2022-01-27 16:27:30|68.31|66.11|68.34|66.14|68.34|66.14|68.24|66.04|0
1643300860000|2022-01-27 16:27:40|68.27|66.07|68.8|66.6|68.8|66.6|68.27|66.07|0
1643300870000|2022-01-27 16:27:50|68.68|66.48|68.16|65.96|68.68|66.48|68.16|65.96|0
1643300880000|2022-01-27 16:28:00|68.25|66.05|68.28|66.08|68.31|66.11|68.22|66.02|0
1643300890000|2022-01-27 16:28:10|68.25|66.05|68.04|65.84|68.25|66.05|68.04|65.84|0
1643300900000|2022-01-27 16:28:20|68.16|65.96|67.92|65.72|68.25|66.05|67.92|65.72|0
1643300910000|2022-01-27 16:28:30|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1643300920000|2022-01-27 16:28:40|69.51|67.31|69.11|66.91|69.94|67.74|69.08|66.88|0
1643300930000|2022-01-27 16:28:50|68.83|66.63|68.52|66.32|68.86|66.66|68.52|66.32|0
1643300940000|2022-01-27 16:29:00|68.65|66.45|68.65|66.45|68.65|66.45|68.59|66.39|0
1643300950000|2022-01-27 16:29:10|68.62|66.42|68.16|65.96|68.62|66.42|68.12|65.92|0
1643300960000|2022-01-27 16:29:20|68.34|66.14|68.34|66.14|68.34|66.14|68.31|66.11|0
1643300970000|2022-01-27 16:29:30|68.46|66.26|68.77|66.57|68.89|66.69|68.46|66.26|0
1643300980000|2022-01-27 16:29:40|68.74|66.54|68.96|66.76|68.96|66.76|68.52|66.32|0
1643300990000|2022-01-27 16:29:50|68.83|66.63|68.96|66.76|68.96|66.76|68.65|66.45|0
1643301000000|2022-01-27 16:30:00|69.08|66.88|69.14|66.94|69.14|66.94|69.02|66.82|0
1643301010000|2022-01-27 16:30:10|69.05|66.85|69.23|67.03|69.23|67.03|68.71|66.51|0
1643301020000|2022-01-27 16:30:20|69.2|67|69.33|67.13|69.33|67.13|69.2|67|0
1643301030000|2022-01-27 16:30:30|69.82|67.62|70.07|67.87|70.07|67.87|69.76|67.56|0
1643301040000|2022-01-27 16:30:40|69.95|67.75|70.01|67.81|70.07|67.87|69.95|67.75|0
1643301050000|2022-01-27 16:30:50|70.07|67.87|69.95|67.75|70.07|67.87|69.95|67.75|0
1643301060000|2022-01-27 16:31:00|70.14|67.94|69.76|67.56|70.14|67.94|69.76|67.56|0
1643301070000|2022-01-27 16:31:10|69.82|67.62|70.26|68.06|70.26|68.06|69.82|67.62|0
1643301080000|2022-01-27 16:31:20|70.39|68.19|70.14|67.94|70.45|68.25|70.14|67.94|0
1643301090000|2022-01-27 16:31:30|70.26|68.06|69.73|67.53|70.26|68.06|69.57|67.37|0
1643301100000|2022-01-27 16:31:40|69.82|67.62|69.67|67.47|69.82|67.62|69.67|67.47|0
1643301110000|2022-01-27 16:31:50|69.51|67.31|69.7|67.5|69.82|67.62|69.51|67.31|0
1643301120000|2022-01-27 16:32:00|69.39|67.19|69.76|67.56|69.76|67.56|69.39|67.19|0
1643301130000|2022-01-27 16:32:10|70.2|68|69.82|67.62|70.2|68|69.82|67.62|0
1643301140000|2022-01-27 16:32:20|69.76|67.56|69.89|67.69|69.89|67.69|69.7|67.5|0
1643301150000|2022-01-27 16:32:30|69.85|67.65|69.64|67.44|69.95|67.75|69.64|67.44|0
1643301160000|2022-01-27 16:32:40|69.73|67.53|69.82|67.62|69.82|67.62|69.73|67.53|0
1643301170000|2022-01-27 16:32:50|69.85|67.65|70.17|67.97|70.17|67.97|69.85|67.65|0
1643301180000|2022-01-27 16:33:00|70.01|67.81|70.73|68.53|70.73|68.53|70.01|67.81|0
1643301190000|2022-01-27 16:33:10|70.64|68.44|71.33|69.13|71.33|69.13|70.64|68.44|0
1643301200000|2022-01-27 16:33:20|71.39|69.19|71.46|69.26|71.52|69.32|71.39|69.19|0
1643301210000|2022-01-27 16:33:30|71.65|69.45|71.61|69.41|71.71|69.51|71.58|69.38|0
1643301220000|2022-01-27 16:33:40|71.71|69.51|72.16|69.96|72.16|69.96|71.71|69.51|0
1643301230000|2022-01-27 16:33:50|72.22|70.02|72.44|70.24|72.44|70.24|72.22|70.02|0
1643301240000|2022-01-27 16:34:00|72.16|69.96|72.19|69.99|72.28|70.08|72.16|69.96|0
1643301250000|2022-01-27 16:34:10|72.22|70.02|71.9|69.7|72.22|70.02|71.9|69.7|0
1643301260000|2022-01-27 16:34:20|72.03|69.83|72.09|69.89|72.09|69.89|72.03|69.83|0
1643301270000|2022-01-27 16:34:30|72|69.8|72.35|70.15|72.35|70.15|72|69.8|0
1643301280000|2022-01-27 16:34:40|72.28|70.08|72.73|70.53|72.73|70.53|72.28|70.08|0
1643301290000|2022-01-27 16:34:50|72.6|70.4|72.73|70.53|72.73|70.53|72.54|70.34|0
1643301300000|2022-01-27 16:35:00|72.6|70.4|72.6|70.4|72.8|70.6|72.6|70.4|0
1643301310000|2022-01-27 16:35:10|72.7|70.5|72.86|70.66|72.86|70.66|72.7|70.5|0
1643301320000|2022-01-27 16:35:20|72.8|70.6|72.93|70.73|72.93|70.73|72.8|70.6|0
1643301330000|2022-01-27 16:35:30|73.05|70.85|73.18|70.98|73.18|70.98|73.05|70.85|0
1643301340000|2022-01-27 16:35:40|73.25|71.05|73.34|71.14|73.34|71.14|73.18|70.98|0
1643301350000|2022-01-27 16:35:50|73.25|71.05|72.99|70.79|73.25|71.05|72.99|70.79|0
1643301360000|2022-01-27 16:36:00|73.02|70.82|73.34|71.14|73.34|71.14|73.02|70.82|0
1643301370000|2022-01-27 16:36:10|73.31|71.11|73.96|71.76|73.96|71.76|73.31|71.11|0
1643301380000|2022-01-27 16:36:20|73.83|71.63|73.8|71.6|73.89|71.69|73.8|71.6|0
1643301390000|2022-01-27 16:36:30|73.7|71.5|73.83|71.63|73.83|71.63|73.7|71.5|0
1643301400000|2022-01-27 16:36:40|73.93|71.73|73.83|71.63|73.93|71.73|73.83|71.63|0
1643301410000|2022-01-27 16:36:50|73.86|71.66|73.76|71.56|73.86|71.66|73.76|71.56|0
1643301420000|2022-01-27 16:37:00|73.89|71.69|73.44|71.24|73.89|71.69|73.44|71.24|0
1643301430000|2022-01-27 16:37:10|73.51|71.31|73.44|71.24|73.51|71.31|73.25|71.05|0
1643301440000|2022-01-27 16:37:20|73.51|71.31|73.57|71.37|73.57|71.37|73.51|71.31|0
1643301450000|2022-01-27 16:37:30|73.51|71.31|73.38|71.18|73.51|71.31|73.31|71.11|0
1643301460000|2022-01-27 16:37:40|73.51|71.31|73.38|71.18|73.57|71.37|73.38|71.18|0
1643301470000|2022-01-27 16:37:50|73.47|71.27|72.99|70.79|73.47|71.27|72.99|70.79|0
1643301480000|2022-01-27 16:38:00|72.92|70.72|73.18|70.98|73.18|70.98|72.92|70.72|0
1643301490000|2022-01-27 16:38:10|73.05|70.85|73.18|70.98|73.41|71.21|73.05|70.85|0
1643301500000|2022-01-27 16:38:20|73.05|70.85|73.12|70.92|73.12|70.92|72.99|70.79|0
1643301510000|2022-01-27 16:38:30|73.15|70.95|73.15|70.95|73.25|71.05|73.15|70.95|0
1643301520000|2022-01-27 16:38:40|72.92|70.72|72.92|70.72|73.08|70.88|72.92|70.72|0
1643301530000|2022-01-27 16:38:50|72.8|70.6|72.47|70.27|72.8|70.6|72.16|69.96|0
1643301540000|2022-01-27 16:39:00|72.54|70.34|72.47|70.27|72.57|70.37|72.47|70.27|0
1643301550000|2022-01-27 16:39:10|72.35|70.15|71.9|69.7|72.35|70.15|71.9|69.7|0
1643301560000|2022-01-27 16:39:20|71.52|69.32|71.65|69.45|71.71|69.51|71.52|69.32|0
1643301570000|2022-01-27 16:39:30|71.8|69.6|71.96|69.76|72.03|69.83|71.8|69.6|0
1643301580000|2022-01-27 16:39:40|72.03|69.83|71.84|69.64|72.03|69.83|71.77|69.57|0
1643301590000|2022-01-27 16:39:50|71.77|69.57|71.99|69.79|71.99|69.79|71.77|69.57|0
1643301600000|2022-01-27 16:40:00|71.9|69.7|72.25|70.05|72.25|70.05|71.9|69.7|0
1643301610000|2022-01-27 16:40:10|72.28|70.08|72.25|70.05|72.41|70.21|71.96|69.76|0
1643301620000|2022-01-27 16:40:20|71.96|69.76|72.09|69.89|72.35|70.15|71.96|69.76|0
1643301630000|2022-01-27 16:40:30|72.35|70.15|72.47|70.27|72.47|70.27|72.35|70.15|0
1643301640000|2022-01-27 16:40:40|72.86|70.66|73.15|70.95|73.15|70.95|72.86|70.66|0
1643301650000|2022-01-27 16:40:50|73.37|71.17|73.63|71.43|73.63|71.43|73.37|71.17|0
1643301660000|2022-01-27 16:41:00|73.57|71.37|73.21|71.01|73.57|71.37|73.21|71.01|0
1643301670000|2022-01-27 16:41:10|74.15|71.95|74.09|71.89|74.35|72.15|74.09|71.89|0
1643301680000|2022-01-27 16:41:20|73.73|71.53|73.57|71.37|73.73|71.53|73.57|71.37|0
1643301690000|2022-01-27 16:41:30|73.53|71.33|73.53|71.33|73.7|71.5|73.53|71.33|0
1643301700000|2022-01-27 16:41:40|73.76|71.56|73.6|71.4|73.76|71.56|73.47|71.27|0
1643301710000|2022-01-27 16:41:50|73.5|71.3|73.31|71.11|73.5|71.3|73.24|71.04|0
1643301720000|2022-01-27 16:42:00|72.92|70.72|72.67|70.47|72.99|70.79|72.6|70.4|0
1643301730000|2022-01-27 16:42:10|72.35|70.15|72.47|70.27|72.76|70.56|72.35|70.15|0
1643301740000|2022-01-27 16:42:20|72.6|70.4|72.47|70.27|72.6|70.4|72.47|70.27|0
1643301750000|2022-01-27 16:42:30|72.6|70.4|72.79|70.59|73.02|70.82|72.6|70.4|0
1643301760000|2022-01-27 16:42:40|72.86|70.66|72.35|70.15|72.86|70.66|72.22|70.02|0
1643301770000|2022-01-27 16:42:50|72.15|69.95|72.15|69.95|72.22|70.02|71.9|69.7|0
1643301780000|2022-01-27 16:43:00|72.22|70.02|72.73|70.53|72.82|70.62|72.22|70.02|0
1643301790000|2022-01-27 16:43:10|72.79|70.59|72.22|70.02|72.79|70.59|72.09|69.89|0
1643301800000|2022-01-27 16:43:20|72.18|69.98|72.03|69.83|72.18|69.98|72.03|69.83|0
1643301810000|2022-01-27 16:43:30|72.34|70.14|72.34|70.14|72.47|70.27|72.34|70.14|0
1643301820000|2022-01-27 16:43:40|72.28|70.08|72.57|70.37|72.57|70.37|72.28|70.08|0
1643301830000|2022-01-27 16:43:50|72.47|70.27|72.6|70.4|73.05|70.85|72.47|70.27|0
1643301840000|2022-01-27 16:44:00|72.63|70.43|72.09|69.89|72.63|70.43|72.09|69.89|0
1643301850000|2022-01-27 16:44:10|72.12|69.92|72.47|70.27|72.47|70.27|72.03|69.83|0
1643301860000|2022-01-27 16:44:20|72.54|70.34|72.6|70.4|72.6|70.4|72.41|70.21|0
1643301870000|2022-01-27 16:44:30|72.22|70.02|72.34|70.14|72.41|70.21|72.22|70.02|0
1643301880000|2022-01-27 16:44:40|72.28|70.08|72.28|70.08|72.28|70.08|72.28|70.08|0
1643301890000|2022-01-27 16:44:50|72.38|70.18|72.47|70.27|72.47|70.27|72.34|70.14|0
1643301900000|2022-01-27 16:45:00|72.6|70.4|72.73|70.53|72.73|70.53|72.6|70.4|0
1643301910000|2022-01-27 16:45:10|72.79|70.59|73.02|70.82|73.31|71.11|72.79|70.59|0
1643301920000|2022-01-27 16:45:20|73.18|70.98|73.24|71.04|73.31|71.11|73.18|70.98|0
1643301930000|2022-01-27 16:45:30|73.37|71.17|72.95|70.75|73.37|71.17|72.95|70.75|0
1643301940000|2022-01-27 16:45:40|72.73|70.53|73.05|70.85|73.05|70.85|72.73|70.53|0
1643301950000|2022-01-27 16:45:50|73.02|70.82|72.99|70.79|73.02|70.82|72.86|70.66|0
1643301960000|2022-01-27 16:46:00|73.34|71.14|73.5|71.3|73.57|71.37|73.34|71.14|0
1643301970000|2022-01-27 16:46:10|73.44|71.24|73.37|71.17|73.63|71.43|73.37|71.17|0
1643301980000|2022-01-27 16:46:20|73.18|70.98|73.57|71.37|73.57|71.37|73.18|70.98|0
1643301990000|2022-01-27 16:46:30|73.5|71.3|73.18|70.98|73.5|71.3|73.18|70.98|0
1643302000000|2022-01-27 16:46:40|72.92|70.72|72.54|70.34|73.21|71.01|72.54|70.34|0
1643302010000|2022-01-27 16:46:50|72.66|70.46|72.99|70.79|72.99|70.79|72.66|70.46|0
1643302020000|2022-01-27 16:47:00|73.02|70.82|73.11|70.91|73.18|70.98|73.02|70.82|0
1643302030000|2022-01-27 16:47:10|73.18|70.98|73.18|70.98|73.4|71.2|73.18|70.98|0
1643302040000|2022-01-27 16:47:20|73.11|70.91|72.86|70.66|73.11|70.91|72.63|70.43|0
1643302050000|2022-01-27 16:47:30|72.73|70.53|72.66|70.46|72.82|70.62|72.66|70.46|0
1643302060000|2022-01-27 16:47:40|72.6|70.4|72.82|70.62|72.82|70.62|72.6|70.4|0
1643302070000|2022-01-27 16:47:50|72.86|70.66|72.95|70.75|73.11|70.91|72.82|70.62|0
1643302080000|2022-01-27 16:48:00|72.98|70.78|73.05|70.85|73.05|70.85|72.76|70.56|0
1643302090000|2022-01-27 16:48:10|72.79|70.59|72.41|70.21|72.79|70.59|72.25|70.05|0
1643302100000|2022-01-27 16:48:20|72.28|70.08|71.51|69.31|72.28|70.08|71.51|69.31|0
1643302110000|2022-01-27 16:48:30|71.58|69.38|71.99|69.79|71.99|69.79|71.58|69.38|0
1643302120000|2022-01-27 16:48:40|71.96|69.76|72.34|70.14|72.41|70.21|71.96|69.76|0
1643302130000|2022-01-27 16:48:50|72.02|69.82|72.02|69.82|72.02|69.82|72.02|69.82|0
1643302140000|2022-01-27 16:49:00|72.28|70.08|72.28|70.08|72.28|70.08|72.15|69.95|0
1643302150000|2022-01-27 16:49:10|72.37|70.17|72.34|70.14|72.47|70.27|72.34|70.14|0
1643302160000|2022-01-27 16:49:20|72.37|70.17|72.5|70.3|72.5|70.3|72.37|70.17|0
1643302170000|2022-01-27 16:49:30|72.41|70.21|72.41|70.21|72.53|70.33|72.41|70.21|0
1643302180000|2022-01-27 16:49:40|72.21|70.01|71.77|69.57|72.28|70.08|71.77|69.57|0
1643302190000|2022-01-27 16:49:50|72.21|70.01|71.93|69.73|72.21|70.01|71.9|69.7|0
1643302200000|2022-01-27 16:50:00|71.96|69.76|71.51|69.31|72.05|69.85|71.51|69.31|0
1643302210000|2022-01-27 16:50:10|71.2|69|71.26|69.06|71.29|69.09|71.2|69|0
1643302220000|2022-01-27 16:50:20|71.16|68.96|71.32|69.12|71.39|69.19|71.16|68.96|0
1643302230000|2022-01-27 16:50:30|71.39|69.19|71.77|69.57|71.77|69.57|71.39|69.19|0
1643302240000|2022-01-27 16:50:40|71.9|69.7|71.7|69.5|71.9|69.7|71.7|69.5|0
1643302250000|2022-01-27 16:50:50|71.23|69.03|71.45|69.25|71.45|69.25|71.23|69.03|0
1643302260000|2022-01-27 16:51:00|72.02|69.82|71.77|69.57|72.02|69.82|71.64|69.44|0
1643302270000|2022-01-27 16:51:10|71.9|69.7|72.41|70.21|72.41|70.21|71.83|69.63|0
1643302280000|2022-01-27 16:51:20|72.47|70.27|72.53|70.33|72.53|70.33|72.37|70.17|0
1643302290000|2022-01-27 16:51:30|72.56|70.36|72.02|69.82|72.56|70.36|72.02|69.82|0
1643302300000|2022-01-27 16:51:40|71.96|69.76|71.89|69.69|71.96|69.76|71.89|69.69|0
1643302310000|2022-01-27 16:51:50|71.96|69.76|71.01|68.81|71.96|69.76|71.01|68.81|0
1643302320000|2022-01-27 16:52:00|71.48|69.28|71.13|68.93|71.48|69.28|71.01|68.81|0
1643302330000|2022-01-27 16:52:10|71.07|68.87|70.79|68.59|71.07|68.87|70.79|68.59|0
1643302340000|2022-01-27 16:52:20|70.82|68.62|71.32|69.12|71.32|69.12|70.82|68.62|0
1643302350000|2022-01-27 16:52:30|71.51|69.31|72.34|70.14|72.34|70.14|71.51|69.31|0
1643302360000|2022-01-27 16:52:40|72.09|69.89|71.96|69.76|72.09|69.89|71.96|69.76|0
1643302370000|2022-01-27 16:52:50|72.09|69.89|72.02|69.82|72.09|69.89|71.96|69.76|0
1643302380000|2022-01-27 16:53:00|72.05|69.85|71.86|69.66|72.05|69.85|71.86|69.66|0
1643302390000|2022-01-27 16:53:10|72.34|70.14|72.47|70.27|72.47|70.27|72.34|70.14|0
1643302400000|2022-01-27 16:53:20|72.41|70.21|72.66|70.46|72.66|70.46|72.41|70.21|0
1643302410000|2022-01-27 16:53:30|72.63|70.43|72.73|70.53|72.73|70.53|72.6|70.4|0
1643302430000|2022-01-27 16:53:50|72.79|70.59|72.66|70.46|72.79|70.59|72.66|70.46|0
1643302440000|2022-01-27 16:54:00|72.73|70.53|72.63|70.43|72.73|70.53|72.63|70.43|0
1643302450000|2022-01-27 16:54:10|72.4|70.2|72.28|70.08|72.4|70.2|72.28|70.08|0
1643302460000|2022-01-27 16:54:20|72.47|70.27|72.66|70.46|72.66|70.46|72.47|70.27|0
1643302470000|2022-01-27 16:54:30|72.34|70.14|72.34|70.14|72.47|70.27|72.34|70.14|0
1643302480000|2022-01-27 16:54:40|72.31|70.11|72.47|70.27|72.47|70.27|72.31|70.11|0
1643302490000|2022-01-27 16:54:50|72.4|70.2|72.47|70.27|72.5|70.3|72.4|70.2|0
1643302500000|2022-01-27 16:55:00|72.79|70.59|72.69|70.49|72.79|70.59|72.69|70.49|0
1643302510000|2022-01-27 16:55:10|72.79|70.59|72.56|70.36|72.79|70.59|72.56|70.36|0
1643302520000|2022-01-27 16:55:20|72.34|70.14|71.86|69.66|72.34|70.14|71.7|69.5|0
1643302530000|2022-01-27 16:55:30|71.99|69.79|72.08|69.88|72.15|69.95|71.99|69.79|0
1643302540000|2022-01-27 16:55:40|72.24|70.04|72.28|70.08|72.28|70.08|72.24|70.04|0
1643302550000|2022-01-27 16:55:50|71.92|69.72|72.08|69.88|72.15|69.95|71.92|69.72|0
1643302560000|2022-01-27 16:56:00|72.02|69.82|72.53|70.33|72.53|70.33|72.02|69.82|0
1643302570000|2022-01-27 16:56:10|72.43|70.23|72.37|70.17|72.53|70.33|72.37|70.17|0
1643302580000|2022-01-27 16:56:20|72.08|69.88|71.51|69.31|72.21|70.01|71.51|69.31|0
1643302590000|2022-01-27 16:56:30|71.86|69.66|71.51|69.31|71.86|69.66|71.51|69.31|0
1643302600000|2022-01-27 16:56:40|71.61|69.41|71.73|69.53|71.73|69.53|71.54|69.34|0
1643302610000|2022-01-27 16:56:50|71.58|69.38|71.58|69.38|71.58|69.38|71.38|69.18|0
1643302620000|2022-01-27 16:57:00|71.51|69.31|71.64|69.44|71.64|69.44|71.51|69.31|0
1643302630000|2022-01-27 16:57:10|71.48|69.28|72.21|70.01|72.21|70.01|71.48|69.28|0
1643302640000|2022-01-27 16:57:20|72.15|69.95|71.73|69.53|72.15|69.95|71.73|69.53|0
1643302650000|2022-01-27 16:57:30|71.77|69.57|71.89|69.69|71.99|69.79|71.77|69.57|0
1643302660000|2022-01-27 16:57:40|71.86|69.66|71.99|69.79|71.99|69.79|71.73|69.53|0
1643302670000|2022-01-27 16:57:50|72.15|69.95|72.37|70.17|72.37|70.17|72.08|69.88|0
1643302680000|2022-01-27 16:58:00|72.21|70.01|71.96|69.76|72.21|70.01|71.89|69.69|0
1643302690000|2022-01-27 16:58:10|71.99|69.79|72.43|70.23|72.43|70.23|71.99|69.79|0
1643302700000|2022-01-27 16:58:20|72.6|70.4|72.53|70.33|72.6|70.4|72.5|70.3|0
1643302710000|2022-01-27 16:58:30|72.47|70.27|72.53|70.33|72.53|70.33|72.15|69.95|0
1643302720000|2022-01-27 16:58:40|72.43|70.23|72.47|70.27|72.47|70.27|72.4|70.2|0
1643302730000|2022-01-27 16:58:50|72.4|70.2|72.6|70.4|72.6|70.4|72.4|70.2|0
1643302740000|2022-01-27 16:59:00|72.34|70.14|71.96|69.76|72.5|70.3|71.96|69.76|0
1643302750000|2022-01-27 16:59:10|71.83|69.63|72.11|69.91|72.11|69.91|71.83|69.63|0
1643302760000|2022-01-27 16:59:20|72.15|69.95|72.15|69.95|72.15|69.95|72.08|69.88|0
1643302770000|2022-01-27 16:59:30|72.34|70.14|72.4|70.2|72.43|70.23|72.27|70.07|0
1643302780000|2022-01-27 16:59:40|72.08|69.88|72.31|70.11|72.4|70.2|72.08|69.88|0
1643302790000|2022-01-27 16:59:50|72.34|70.14|72.34|70.14|72.34|70.14|72.21|70.01|0
1643302800000|2022-01-27 17:00:00|71.67|69.47|71.38|69.18|71.67|69.47|71.38|69.18|0
1643302810000|2022-01-27 17:00:10|71.1|68.9|71.13|68.93|71.19|68.99|71.1|68.9|0
1643302820000|2022-01-27 17:00:20|71|68.8|71.32|69.12|71.51|69.31|71|68.8|0
1643302830000|2022-01-27 17:00:30|71.22|69.02|70.88|68.68|71.22|69.02|70.82|68.62|0
1643302840000|2022-01-27 17:00:40|70.82|68.62|71.45|69.25|71.45|69.25|70.82|68.62|0
1643302850000|2022-01-27 17:00:50|71.16|68.96|71.13|68.93|71.32|69.12|71.13|68.93|0
1643302860000|2022-01-27 17:01:00|71.29|69.09|71.45|69.25|71.51|69.31|71.29|69.09|0
1643302870000|2022-01-27 17:01:10|71.26|69.06|71.45|69.25|71.45|69.25|71.26|69.06|0
1643302880000|2022-01-27 17:01:20|71.51|69.31|71.38|69.18|71.51|69.31|71.26|69.06|0
1643302890000|2022-01-27 17:01:30|71.41|69.21|71.86|69.66|71.95|69.75|71.38|69.18|0
1643302900000|2022-01-27 17:01:40|71.83|69.63|71.89|69.69|71.89|69.69|71.64|69.44|0
1643302910000|2022-01-27 17:01:50|71.79|69.59|71.6|69.4|71.79|69.59|71.6|69.4|0
1643302920000|2022-01-27 17:02:00|71.64|69.44|72.15|69.95|72.18|69.98|71.64|69.44|0
1643302930000|2022-01-27 17:02:10|72.02|69.82|71.95|69.75|72.02|69.82|71.95|69.75|0
1643302940000|2022-01-27 17:02:20|72.05|69.85|71.92|69.72|72.05|69.85|71.89|69.69|0
1643302950000|2022-01-27 17:02:30|71.83|69.63|71.38|69.18|71.83|69.63|71.38|69.18|0
1643302960000|2022-01-27 17:02:40|71.51|69.31|71.48|69.28|71.57|69.37|71.48|69.28|0
1643302970000|2022-01-27 17:02:50|71.57|69.37|71.79|69.59|71.79|69.59|71.51|69.31|0
1643302980000|2022-01-27 17:03:00|71.7|69.5|71.29|69.09|71.7|69.5|71.26|69.06|0
1643302990000|2022-01-27 17:03:10|71.41|69.21|71.48|69.28|71.51|69.31|71.32|69.12|0
1643303000000|2022-01-27 17:03:20|71.41|69.21|70.88|68.68|71.41|69.21|70.88|68.68|0
1643303010000|2022-01-27 17:03:30|70.78|68.58|70.69|68.49|70.81|68.61|70.69|68.49|0
1643303020000|2022-01-27 17:03:40|70.63|68.43|70.69|68.49|70.69|68.49|70.63|68.43|0
1643303030000|2022-01-27 17:03:50|70.53|68.33|70.69|68.49|70.69|68.49|70.53|68.33|0
1643303040000|2022-01-27 17:04:00|70.75|68.55|70.63|68.43|70.94|68.74|70.63|68.43|0
1643303050000|2022-01-27 17:04:10|70.25|68.05|70.44|68.24|70.44|68.24|70.22|68.02|0
1643303060000|2022-01-27 17:04:20|70|67.8|70|67.8|70|67.8|69.87|67.67|0
1643303070000|2022-01-27 17:04:30|69.97|67.77|70.31|68.11|70.37|68.17|69.97|67.77|0
1643303080000|2022-01-27 17:04:40|70.69|68.49|71.07|68.87|71.22|69.02|70.69|68.49|0
1643303090000|2022-01-27 17:04:50|71.57|69.37|71.86|69.66|71.86|69.66|71.57|69.37|0
1643303100000|2022-01-27 17:05:00|71.79|69.59|71.38|69.18|71.79|69.59|71.38|69.18|0
1643303110000|2022-01-27 17:05:10|71.13|68.93|70.94|68.74|71.32|69.12|70.94|68.74|0
1643303120000|2022-01-27 17:05:20|71.16|68.96|70.94|68.74|71.16|68.96|70.94|68.74|0
1643303130000|2022-01-27 17:05:30|71|68.8|70.62|68.42|71|68.8|70.62|68.42|0
1643303140000|2022-01-27 17:05:40|70.53|68.33|70.22|68.02|70.81|68.61|70.22|68.02|0
1643303150000|2022-01-27 17:05:50|70.25|68.05|70.5|68.3|70.5|68.3|70.25|68.05|0
1643303160000|2022-01-27 17:06:00|70.37|68.17|70.37|68.17|70.37|68.17|70.25|68.05|0
1643303170000|2022-01-27 17:06:10|70.44|68.24|70.44|68.24|70.44|68.24|70.31|68.11|0
1643303180000|2022-01-27 17:06:20|70.22|68.02|70.5|68.3|70.5|68.3|70.12|67.92|0
1643303190000|2022-01-27 17:06:30|70.06|67.86|70.19|67.99|70.19|67.99|70.06|67.86|0
1643303200000|2022-01-27 17:06:40|70.12|67.92|70.06|67.86|70.31|68.11|70.06|67.86|0
1643303210000|2022-01-27 17:06:50|70.03|67.83|70.12|67.92|70.12|67.92|70|67.8|0
1643303220000|2022-01-27 17:07:00|70.15|67.95|69.62|67.42|70.15|67.95|69.62|67.42|0
1643303230000|2022-01-27 17:07:10|69.56|67.36|69.34|67.14|69.62|67.42|69.34|67.14|0
1643303240000|2022-01-27 17:07:20|69.22|67.02|69.37|67.17|69.59|67.39|69.22|67.02|0
1643303250000|2022-01-27 17:07:30|69.44|67.24|69.37|67.17|69.44|67.24|69.31|67.11|0
1643303260000|2022-01-27 17:07:40|69.5|67.3|69.31|67.11|69.5|67.3|69.31|67.11|0
1643303270000|2022-01-27 17:07:50|69.37|67.17|69.37|67.17|69.5|67.3|69.37|67.17|0
1643303280000|2022-01-27 17:08:00|69.13|66.93|68.82|66.62|69.13|66.93|68.82|66.62|0
1643303290000|2022-01-27 17:08:10|68.57|66.37|68.76|66.56|68.76|66.56|68.57|66.37|0
1643303300000|2022-01-27 17:08:20|68.88|66.68|69.09|66.89|69.09|66.89|68.88|66.68|0
1643303310000|2022-01-27 17:08:30|69.13|66.93|68.88|66.68|69.13|66.93|68.88|66.68|0
1643303320000|2022-01-27 17:08:40|69|66.8|69.06|66.86|69.06|66.86|68.97|66.77|0
1643303330000|2022-01-27 17:08:50|68.88|66.68|68.63|66.43|68.88|66.68|68.39|66.19|0
1643303340000|2022-01-27 17:09:00|68.39|66.19|68.33|66.13|68.51|66.31|68.33|66.13|0
1643303350000|2022-01-27 17:09:10|68.02|65.82|67.65|65.45|68.08|65.88|67.65|65.45|0
1643303360000|2022-01-27 17:09:20|67.35|65.15|67.62|65.42|67.8|65.6|67.35|65.15|0
1643303370000|2022-01-27 17:09:30|67.8|65.6|68.05|65.85|68.05|65.85|67.74|65.54|0
1643303380000|2022-01-27 17:09:40|68.11|65.91|68.14|65.94|68.2|66|68.11|65.91|0
1643303390000|2022-01-27 17:09:50|68.08|65.88|68.08|65.88|68.14|65.94|68.08|65.88|0
1643303400000|2022-01-27 17:10:00|68.39|66.19|68.29|66.09|68.39|66.19|68.08|65.88|0
1643303410000|2022-01-27 17:10:10|68.26|66.06|67.96|65.76|68.26|66.06|67.96|65.76|0
1643303420000|2022-01-27 17:10:20|67.93|65.73|67.53|65.33|67.99|65.79|67.5|65.3|0
1643303430000|2022-01-27 17:10:30|67.56|65.36|67.23|65.03|67.77|65.57|67.23|65.03|0
1643303440000|2022-01-27 17:10:40|66.99|64.79|66.68|64.48|66.99|64.79|66.68|64.48|0
1643303450000|2022-01-27 17:10:50|66.8|64.6|66.8|64.6|66.8|64.6|66.68|64.48|0
1643303460000|2022-01-27 17:11:00|66.95|64.75|67.35|65.15|67.35|65.15|66.86|64.66|0
1643303470000|2022-01-27 17:11:10|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1643303480000|2022-01-27 17:11:20|67.41|65.21|67.59|65.39|67.59|65.39|67.41|65.21|0
1643303490000|2022-01-27 17:11:30|67.53|65.33|67.65|65.45|67.65|65.45|67.53|65.33|0
1643303500000|2022-01-27 17:11:40|67.44|65.24|67.53|65.33|67.59|65.39|67.44|65.24|0
1643303510000|2022-01-27 17:11:50|67.74|65.54|67.62|65.42|67.8|65.6|67.62|65.42|0
1643303520000|2022-01-27 17:12:00|67.35|65.15|66.86|64.66|67.38|65.18|66.86|64.66|0
1643303530000|2022-01-27 17:12:10|67.04|64.84|66.98|64.78|67.04|64.84|66.92|64.72|0
1643303540000|2022-01-27 17:12:20|67.04|64.84|67.23|65.03|67.23|65.03|67.04|64.84|0
1643303550000|2022-01-27 17:12:30|67.11|64.91|67.13|64.93|67.13|64.93|67.07|64.87|0
1643303560000|2022-01-27 17:12:40|67.11|64.91|67.04|64.84|67.17|64.97|66.92|64.72|0
1643303570000|2022-01-27 17:12:50|67.07|64.87|67.23|65.03|67.26|65.06|67.07|64.87|0
1643303580000|2022-01-27 17:13:00|67.38|65.18|67.35|65.15|67.38|65.18|67.35|65.15|0
1643303590000|2022-01-27 17:13:10|67.23|65.03|67.01|64.81|67.23|65.03|67.01|64.81|0
1643303600000|2022-01-27 17:13:20|67.04|64.84|67.19|64.99|67.19|64.99|67.04|64.84|0
1643303610000|2022-01-27 17:13:30|67.17|64.97|67.1|64.9|67.23|65.03|67.1|64.9|0
1643303620000|2022-01-27 17:13:40|67.17|64.97|67.19|64.99|67.19|64.99|67.04|64.84|0
1643303630000|2022-01-27 17:13:50|67.23|65.03|67.23|65.03|67.23|65.03|67.17|64.97|0
1643303640000|2022-01-27 17:14:00|67.19|64.99|67.1|64.9|67.19|64.99|67.04|64.84|0
1643303650000|2022-01-27 17:14:10|67.04|64.84|66.86|64.66|67.04|64.84|66.86|64.66|0
1643303660000|2022-01-27 17:14:20|66.74|64.54|66.74|64.54|66.74|64.54|66.62|64.42|0
1643303670000|2022-01-27 17:14:30|66.68|64.48|66.56|64.36|66.68|64.48|66.56|64.36|0
1643303680000|2022-01-27 17:14:40|66.02|63.82|66.32|64.12|66.32|64.12|65.96|63.76|0
1643303690000|2022-01-27 17:14:50|66.35|64.15|66.92|64.72|66.92|64.72|66.35|64.15|0
1643303700000|2022-01-27 17:15:00|67.04|64.84|68.32|66.12|68.47|66.27|67.04|64.84|0
1643303710000|2022-01-27 17:15:10|68.07|65.87|68.47|66.27|68.62|66.42|68.07|65.87|0
1643303720000|2022-01-27 17:15:20|68.53|66.33|68.41|66.21|68.53|66.33|68.32|66.12|0
1643303730000|2022-01-27 17:15:30|68.32|66.12|68.32|66.12|68.38|66.18|68.32|66.12|0
1643303740000|2022-01-27 17:15:40|67.95|65.75|67.83|65.63|67.95|65.75|67.71|65.51|0
1643303750000|2022-01-27 17:15:50|67.77|65.57|67.89|65.69|67.89|65.69|67.77|65.57|0
1643303760000|2022-01-27 17:16:00|68.01|65.81|67.65|65.45|68.01|65.81|67.65|65.45|0
1643303770000|2022-01-27 17:16:10|67.71|65.51|67.41|65.21|67.71|65.51|67.41|65.21|0
1643303780000|2022-01-27 17:16:20|67.29|65.09|66.68|64.48|67.29|65.09|66.62|64.42|0
1643303790000|2022-01-27 17:16:30|66.56|64.36|66.62|64.42|66.62|64.42|66.56|64.36|0
1643303800000|2022-01-27 17:16:40|66.86|64.66|66.86|64.66|66.86|64.66|66.74|64.54|0
1643303810000|2022-01-27 17:16:50|66.92|64.72|66.89|64.69|66.98|64.78|66.77|64.57|0
1643303820000|2022-01-27 17:17:00|66.8|64.6|66.74|64.54|66.8|64.6|66.68|64.48|0
1643303830000|2022-01-27 17:17:10|66.8|64.6|66.74|64.54|66.8|64.6|66.74|64.54|0
1643303840000|2022-01-27 17:17:20|66.86|64.66|66.83|64.63|66.98|64.78|66.83|64.63|0
1643303850000|2022-01-27 17:17:30|66.74|64.54|66.74|64.54|66.92|64.72|66.74|64.54|0
1643303860000|2022-01-27 17:17:40|66.65|64.45|66.33|64.13|66.65|64.45|66.33|64.13|0
1643303870000|2022-01-27 17:17:50|66.15|63.95|66.09|63.89|66.15|63.95|66.03|63.83|0
1643303880000|2022-01-27 17:18:00|66.27|64.07|66.44|64.24|66.44|64.24|66.27|64.07|0
1643303890000|2022-01-27 17:18:10|66.5|64.3|66.27|64.07|66.5|64.3|66.27|64.07|0
1643303900000|2022-01-27 17:18:20|65.97|63.77|65.49|63.29|65.97|63.77|65.49|63.29|0
1643303910000|2022-01-27 17:18:30|65.44|63.24|65.91|63.71|65.97|63.77|65.44|63.24|0
1643303920000|2022-01-27 17:18:40|65.79|63.59|65.38|63.18|65.79|63.59|65.38|63.18|0
1643303930000|2022-01-27 17:18:50|65.52|63.32|65.44|63.24|65.52|63.32|65.44|63.24|0
1643303940000|2022-01-27 17:19:00|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1643303950000|2022-01-27 17:19:10|65.44|63.24|64.99|62.79|65.44|63.24|64.99|62.79|0
1643303960000|2022-01-27 17:19:20|65.23|63.03|65.26|63.06|65.26|63.06|65.14|62.94|0
1643303970000|2022-01-27 17:19:30|65.55|63.35|65.52|63.32|65.67|63.47|65.52|63.32|0
1643303980000|2022-01-27 17:19:40|65.38|63.18|65.73|63.53|65.73|63.53|65.38|63.18|0
1643303990000|2022-01-27 17:19:50|65.94|63.74|66.15|63.95|66.15|63.95|65.91|63.71|0
1643304000000|2022-01-27 17:20:00|65.85|63.65|65.67|63.47|65.85|63.65|65.49|63.29|0
1643304010000|2022-01-27 17:20:10|65.79|63.59|66.15|63.95|66.15|63.95|65.79|63.59|0
1643304020000|2022-01-27 17:20:20|66.03|63.83|65.91|63.71|66.03|63.83|65.85|63.65|0
1643304030000|2022-01-27 17:20:30|66.03|63.83|66.09|63.89|66.09|63.89|66.03|63.83|0
1643304040000|2022-01-27 17:20:40|66.15|63.95|65.79|63.59|66.15|63.95|65.79|63.59|0
1643304050000|2022-01-27 17:20:50|65.85|63.65|65.97|63.77|66.03|63.83|65.85|63.65|0
1643304060000|2022-01-27 17:21:00|65.85|63.65|65.38|63.18|65.85|63.65|65.38|63.18|0
1643304070000|2022-01-27 17:21:10|65.4|63.2|65.2|63|65.4|63.2|65.2|63|0
1643304080000|2022-01-27 17:21:20|65.29|63.09|65.43|63.23|65.43|63.23|65.26|63.06|0
1643304090000|2022-01-27 17:21:30|65.55|63.35|65.43|63.23|65.55|63.35|65.38|63.18|0
1643304100000|2022-01-27 17:21:40|65.38|63.18|65.38|63.18|65.38|63.18|65.32|63.12|0
1643304110000|2022-01-27 17:21:50|65.32|63.12|65.32|63.12|65.38|63.18|65.32|63.12|0
1643304120000|2022-01-27 17:22:00|65.46|63.26|65.61|63.41|65.61|63.41|65.46|63.26|0
1643304130000|2022-01-27 17:22:10|65.55|63.35|65.2|63|65.55|63.35|65.2|63|0
1643304140000|2022-01-27 17:22:20|65.32|63.12|64.85|62.65|65.32|63.12|64.85|62.65|0
1643304150000|2022-01-27 17:22:30|64.76|62.56|64.85|62.65|65.02|62.82|64.76|62.56|0
1643304160000|2022-01-27 17:22:40|65.11|62.91|65.23|63.03|65.23|63.03|65.08|62.88|0
1643304170000|2022-01-27 17:22:50|65.29|63.09|64.79|62.59|65.29|63.09|64.79|62.59|0
1643304180000|2022-01-27 17:23:00|64.85|62.65|64.87|62.67|64.96|62.76|64.79|62.59|0
1643304190000|2022-01-27 17:23:10|64.96|62.76|64.9|62.7|64.96|62.76|64.9|62.7|0
1643304200000|2022-01-27 17:23:20|64.49|62.29|63.22|61.02|64.64|62.44|63.22|61.02|0
1643304210000|2022-01-27 17:23:30|63.63|61.43|66.38|64.18|66.38|64.18|63.63|61.43|0
1643304220000|2022-01-27 17:23:40|66.42|64.22|66.2|64|66.42|64.22|66.14|63.94|0
1643304230000|2022-01-27 17:23:50|66.26|64.06|65.75|63.55|66.32|64.12|65.75|63.55|0
1643304240000|2022-01-27 17:24:00|65.81|63.61|65.63|63.43|65.81|63.61|65.39|63.19|0
1643304250000|2022-01-27 17:24:10|65.6|63.4|65.75|63.55|65.89|63.69|65.6|63.4|0
1643304260000|2022-01-27 17:24:20|65.57|63.37|65.04|62.84|65.57|63.37|65.04|62.84|0
1643304270000|2022-01-27 17:24:30|64.98|62.78|64.92|62.72|64.98|62.78|64.86|62.66|0
1643304280000|2022-01-27 17:24:40|64.86|62.66|65.27|63.07|65.27|63.07|64.86|62.66|0
1643304290000|2022-01-27 17:24:50|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1643304300000|2022-01-27 17:25:00|65.27|63.07|65.81|63.61|65.81|63.61|65.27|63.07|0
1643304310000|2022-01-27 17:25:10|65.77|63.57|65.69|63.49|65.86|63.66|65.69|63.49|0
1643304320000|2022-01-27 17:25:20|65.75|63.55|66.22|64.02|66.22|64.02|65.75|63.55|0
1643304330000|2022-01-27 17:25:30|66.34|64.14|66.34|64.14|66.4|64.2|66.34|64.14|0
1643304340000|2022-01-27 17:25:40|66.58|64.38|66.4|64.2|66.61|64.41|66.4|64.2|0
1643304350000|2022-01-27 17:25:50|66.37|64.17|66.25|64.05|66.4|64.2|66.25|64.05|0
1643304360000|2022-01-27 17:26:00|66.1|63.9|65.77|63.57|66.1|63.9|65.77|63.57|0
1643304370000|2022-01-27 17:26:10|65.81|63.61|65.83|63.63|65.92|63.72|65.81|63.61|0
1643304380000|2022-01-27 17:26:20|65.98|63.78|65.89|63.69|65.98|63.78|65.89|63.69|0
1643304390000|2022-01-27 17:26:30|65.92|63.72|66.04|63.84|66.04|63.84|65.86|63.66|0
1643304400000|2022-01-27 17:26:40|66.07|63.87|66.07|63.87|66.13|63.93|66.04|63.84|0
1643304410000|2022-01-27 17:26:50|66.64|64.44|66.52|64.32|66.64|64.44|66.49|64.29|0
1643304420000|2022-01-27 17:27:00|66.28|64.08|65.98|63.78|66.28|64.08|65.98|63.78|0
1643304430000|2022-01-27 17:27:10|65.86|63.66|65.92|63.72|66.04|63.84|65.86|63.66|0
1643304440000|2022-01-27 17:27:20|65.86|63.66|65.95|63.75|65.98|63.78|65.86|63.66|0
1643304450000|2022-01-27 17:27:30|65.92|63.72|65.86|63.66|65.92|63.72|65.86|63.66|0
1643304460000|2022-01-27 17:27:40|66.34|64.14|66.1|63.9|66.34|64.14|65.8|63.6|0
1643304470000|2022-01-27 17:27:50|65.8|63.6|64.51|62.31|65.8|63.6|64.51|62.31|0
1643304480000|2022-01-27 17:28:00|64.4|62.2|64.8|62.6|64.8|62.6|64.4|62.2|0
1643304490000|2022-01-27 17:28:10|64.6|62.4|65.16|62.96|65.16|62.96|64.6|62.4|0
1643304500000|2022-01-27 17:28:20|65.21|63.01|64.69|62.49|65.21|63.01|64.69|62.49|0
1643304510000|2022-01-27 17:28:30|64.8|62.6|64.66|62.46|64.8|62.6|64.66|62.46|0
1643304520000|2022-01-27 17:28:40|64.63|62.43|64.63|62.43|64.75|62.55|64.63|62.43|0
1643304530000|2022-01-27 17:28:50|64.69|62.49|64.69|62.49|64.69|62.49|64.57|62.37|0
1643304540000|2022-01-27 17:29:00|64.6|62.4|64.66|62.46|64.8|62.6|64.6|62.4|0
1643304550000|2022-01-27 17:29:10|64.57|62.37|64.34|62.14|64.57|62.37|64.28|62.08|0
1643304560000|2022-01-27 17:29:20|64.42|62.22|64.86|62.66|64.86|62.66|64.22|62.02|0
1643304570000|2022-01-27 17:29:30|64.98|62.78|65.04|62.84|65.04|62.84|64.8|62.6|0
1643304580000|2022-01-27 17:29:40|65.21|63.01|65.04|62.84|65.39|63.19|65.04|62.84|0
1643304590000|2022-01-27 17:29:50|65.16|62.96|65.1|62.9|65.16|62.96|65.07|62.87|0
1643304600000|2022-01-27 17:30:00|65.16|62.96|65.39|63.19|65.39|63.19|64.89|62.69|0
1643304610000|2022-01-27 17:30:10|65.51|63.31|65.63|63.43|65.63|63.43|65.51|63.31|0
1643304620000|2022-01-27 17:30:20|65.57|63.37|65.74|63.54|65.74|63.54|65.57|63.37|0
1643304630000|2022-01-27 17:30:30|65.69|63.49|65.69|63.49|65.92|63.72|65.69|63.49|0
1643304640000|2022-01-27 17:30:40|65.45|63.25|65.57|63.37|65.63|63.43|65.45|63.25|0
1643304650000|2022-01-27 17:30:50|65.63|63.43|64.92|62.72|65.63|63.43|64.92|62.72|0
1643304660000|2022-01-27 17:31:00|65.15|62.95|64.74|62.54|65.15|62.95|64.74|62.54|0
1643304670000|2022-01-27 17:31:10|64.6|62.4|64.66|62.46|64.66|62.46|64.57|62.37|0
1643304680000|2022-01-27 17:31:20|64.16|61.96|64.28|62.08|64.28|62.08|64.1|61.9|0
1643304690000|2022-01-27 17:31:30|64.16|61.96|64.28|62.08|64.28|62.08|64.16|61.96|0
1643304700000|2022-01-27 17:31:40|64.39|62.19|63.24|61.04|64.39|62.19|63.24|61.04|0
1643304710000|2022-01-27 17:31:50|63.01|60.81|62.89|60.69|63.09|60.89|62.89|60.69|0
1643304720000|2022-01-27 17:32:00|62.83|60.63|63.64|61.44|63.64|61.44|62.83|60.63|0
1643304730000|2022-01-27 17:32:10|63.47|61.27|63.7|61.5|63.7|61.5|63.47|61.27|0
1643304740000|2022-01-27 17:32:20|63.78|61.58|63.47|61.27|63.93|61.73|63.47|61.27|0
1643304750000|2022-01-27 17:32:30|63.52|61.32|63.29|61.09|63.52|61.32|63.29|61.09|0
1643304760000|2022-01-27 17:32:40|63.58|61.38|63.64|61.44|63.81|61.61|63.55|61.35|0
1643304770000|2022-01-27 17:32:50|63.58|61.38|63.58|61.38|63.64|61.44|63.52|61.32|0
1643304780000|2022-01-27 17:33:00|63.67|61.47|63.87|61.67|63.87|61.67|63.67|61.47|0
1643304790000|2022-01-27 17:33:10|64.1|61.9|63.7|61.5|64.1|61.9|63.7|61.5|0
1643304800000|2022-01-27 17:33:20|63.52|61.32|63.64|61.44|63.64|61.44|63.52|61.32|0
1643304810000|2022-01-27 17:33:30|63.81|61.61|63.7|61.5|63.81|61.61|63.7|61.5|0
1643304820000|2022-01-27 17:33:40|63.81|61.61|64.28|62.08|64.45|62.25|63.81|61.61|0
1643304830000|2022-01-27 17:33:50|63.93|61.73|63.84|61.64|63.93|61.73|63.84|61.64|0
1643304840000|2022-01-27 17:34:00|63.81|61.61|63.87|61.67|63.87|61.67|63.78|61.58|0
1643304850000|2022-01-27 17:34:10|63.81|61.61|64.16|61.96|64.16|61.96|63.81|61.61|0
1643304860000|2022-01-27 17:34:20|64.01|61.81|64.04|61.84|64.04|61.84|64.01|61.81|0
1643304870000|2022-01-27 17:34:30|63.99|61.79|63.81|61.61|63.99|61.79|63.75|61.55|0
1643304880000|2022-01-27 17:34:40|63.9|61.7|63.64|61.44|63.9|61.7|63.64|61.44|0
1643304890000|2022-01-27 17:34:50|63.72|61.52|63.06|60.86|63.72|61.52|63.06|60.86|0
1643304900000|2022-01-27 17:35:00|63.01|60.81|63.41|61.21|63.41|61.21|63.01|60.81|0
1643304910000|2022-01-27 17:35:10|63.35|61.15|63.01|60.81|63.35|61.15|63.01|60.81|0
1643304920000|2022-01-27 17:35:20|62.6|60.4|62.15|59.95|62.6|60.4|62.15|59.95|0
1643304930000|2022-01-27 17:35:30|62.21|60.01|62.09|59.89|62.21|60.01|62.09|59.89|0
1643304940000|2022-01-27 17:35:40|62.21|60.01|62.09|59.89|62.26|60.06|62.09|59.89|0
1643304950000|2022-01-27 17:35:50|61.87|59.67|62.15|59.95|62.23|60.03|61.87|59.67|0
1643304960000|2022-01-27 17:36:00|62.49|60.29|62.55|60.35|62.66|60.46|62.49|60.29|0
1643304970000|2022-01-27 17:36:10|62.35|60.15|62.52|60.32|62.52|60.32|62.35|60.15|0
1643304980000|2022-01-27 17:36:20|62.35|60.15|62.55|60.35|62.55|60.35|62.35|60.15|0
1643304990000|2022-01-27 17:36:30|62.43|60.23|62.6|60.4|62.6|60.4|62.43|60.23|0
1643305000000|2022-01-27 17:36:40|62.89|60.69|63|60.8|63.12|60.92|62.89|60.69|0
1643305010000|2022-01-27 17:36:50|62.92|60.72|62.78|60.58|63.03|60.83|62.6|60.4|0
1643305020000|2022-01-27 17:37:00|62.75|60.55|62.78|60.58|62.78|60.58|62.72|60.52|0
1643305030000|2022-01-27 17:37:10|62.66|60.46|62.8|60.6|62.8|60.6|62.66|60.46|0
1643305040000|2022-01-27 17:37:20|62.66|60.46|62.46|60.26|62.78|60.58|62.46|60.26|0
1643305050000|2022-01-27 17:37:30|62.43|60.23|62.46|60.26|62.46|60.26|62.43|60.23|0
1643305060000|2022-01-27 17:37:40|62.43|60.23|62.49|60.29|62.72|60.52|62.43|60.23|0
1643305070000|2022-01-27 17:37:50|62.26|60.06|62.72|60.52|62.72|60.52|62.26|60.06|0
1643305080000|2022-01-27 17:38:00|62.78|60.58|63.06|60.86|63.06|60.86|62.78|60.58|0
1643305090000|2022-01-27 17:38:10|62.92|60.72|62.38|60.18|62.92|60.72|62.38|60.18|0
1643305100000|2022-01-27 17:38:20|62.26|60.06|61.78|59.58|62.26|60.06|61.78|59.58|0
1643305110000|2022-01-27 17:38:30|61.87|59.67|61.3|59.1|61.87|59.67|61.3|59.1|0
1643305120000|2022-01-27 17:38:40|61.13|58.93|61.36|59.16|61.36|59.16|61.13|58.93|0
1643305130000|2022-01-27 17:38:50|60.99|58.79|61.36|59.16|61.36|59.16|60.99|58.79|0
1643305140000|2022-01-27 17:39:00|61.13|58.93|61.7|59.5|61.81|59.61|61.13|58.93|0
1643305150000|2022-01-27 17:39:10|61.67|59.47|61.41|59.21|61.67|59.47|61.41|59.21|0
1643305160000|2022-01-27 17:39:20|61.86|59.66|62.26|60.06|62.26|60.06|61.86|59.66|0
1643305170000|2022-01-27 17:39:30|62.03|59.83|62.15|59.95|62.23|60.03|62.03|59.83|0
1643305180000|2022-01-27 17:39:40|62.18|59.98|61.86|59.66|62.18|59.98|61.86|59.66|0
1643305190000|2022-01-27 17:39:50|61.64|59.44|61.98|59.78|62.03|59.83|61.64|59.44|0
1643305200000|2022-01-27 17:40:00|61.86|59.66|62.03|59.83|62.09|59.89|61.86|59.66|0
1643305210000|2022-01-27 17:40:10|62.09|59.89|61.98|59.78|62.26|60.06|61.98|59.78|0
1643305220000|2022-01-27 17:40:20|61.7|59.5|61.86|59.66|62.2|60|61.7|59.5|0
1643305230000|2022-01-27 17:40:30|61.81|59.61|61.98|59.78|62.03|59.83|61.81|59.61|0
1643305240000|2022-01-27 17:40:40|62.18|59.98|61.89|59.69|62.18|59.98|61.89|59.69|0
1643305250000|2022-01-27 17:40:50|61.98|59.78|61.69|59.49|61.98|59.78|61.69|59.49|0
1643305260000|2022-01-27 17:41:00|61.64|59.44|61.83|59.63|61.83|59.63|61.47|59.27|0
1643305270000|2022-01-27 17:41:10|61.75|59.55|61.81|59.61|61.86|59.66|61.75|59.55|0
1643305280000|2022-01-27 17:41:20|61.92|59.72|61.92|59.72|61.92|59.72|61.86|59.66|0
1643305290000|2022-01-27 17:41:30|61.89|59.69|62.06|59.86|62.06|59.86|61.89|59.69|0
1643305300000|2022-01-27 17:41:40|62.09|59.89|61.78|59.58|62.09|59.89|61.78|59.58|0
1643305310000|2022-01-27 17:41:50|61.64|59.44|61.75|59.55|61.92|59.72|61.64|59.44|0
1643305320000|2022-01-27 17:42:00|61.53|59.33|61.47|59.27|61.53|59.33|61.24|59.04|0
1643305330000|2022-01-27 17:42:10|61.58|59.38|61.69|59.49|61.69|59.49|61.41|59.21|0
1643305340000|2022-01-27 17:42:20|61.98|59.78|61.92|59.72|62.03|59.83|61.92|59.72|0
1643305350000|2022-01-27 17:42:30|62.09|59.89|62.32|60.12|62.32|60.12|62.03|59.83|0
1643305360000|2022-01-27 17:42:40|62.37|60.17|62.83|60.63|62.83|60.63|62.37|60.17|0
1643305370000|2022-01-27 17:42:50|62.74|60.54|62.92|60.72|62.92|60.72|62.66|60.46|0
1643305380000|2022-01-27 17:43:00|62.2|60|62.15|59.95|62.34|60.14|62.15|59.95|0
1643305390000|2022-01-27 17:43:10|62.2|60|62.66|60.46|62.66|60.46|62.2|60|0
1643305400000|2022-01-27 17:43:20|62.54|60.34|62.63|60.43|62.66|60.46|62.54|60.34|0
1643305410000|2022-01-27 17:43:30|62.49|60.29|62.37|60.17|62.49|60.29|62.37|60.17|0
1643305420000|2022-01-27 17:43:40|62.49|60.29|62.6|60.4|62.6|60.4|62.49|60.29|0
1643305430000|2022-01-27 17:43:50|62.66|60.46|62.37|60.17|62.66|60.46|62.37|60.17|0
1643305440000|2022-01-27 17:44:00|62.32|60.12|62.15|59.95|62.4|60.2|62.15|59.95|0
1643305450000|2022-01-27 17:44:10|62.26|60.06|62.2|60|62.26|60.06|62.17|59.97|0
1643305460000|2022-01-27 17:44:20|62.54|60.34|62.12|59.92|62.6|60.4|62.12|59.92|0
1643305470000|2022-01-27 17:44:30|62.15|59.95|62.15|59.95|62.15|59.95|62.03|59.83|0
1643305480000|2022-01-27 17:44:40|62.09|59.89|61.86|59.66|62.09|59.89|61.86|59.66|0
1643305490000|2022-01-27 17:44:50|61.83|59.63|61.95|59.75|61.98|59.78|61.83|59.63|0
1643305500000|2022-01-27 17:45:00|61.86|59.66|61.41|59.21|61.92|59.72|61.41|59.21|0
1643305510000|2022-01-27 17:45:10|61.24|59.04|60.85|58.65|61.24|59.04|60.85|58.65|0
1643305520000|2022-01-27 17:45:20|60.63|58.43|60.24|58.04|60.63|58.43|60.24|58.04|0
1643305530000|2022-01-27 17:45:30|60.63|58.43|60.85|58.65|60.91|58.71|60.63|58.43|0
1643305540000|2022-01-27 17:45:40|60.91|58.71|60.74|58.54|60.91|58.71|60.68|58.48|0
1643305550000|2022-01-27 17:45:50|60.65|58.45|60.6|58.4|60.65|58.45|60.43|58.23|0
1643305560000|2022-01-27 17:46:00|60.57|58.37|60.49|58.29|60.63|58.43|60.49|58.29|0
1643305570000|2022-01-27 17:46:10|60.02|57.82|59.47|57.27|60.02|57.82|59.47|57.27|0
1643305580000|2022-01-27 17:46:20|59.36|57.16|59.55|57.35|59.58|57.38|59.36|57.16|0
1643305590000|2022-01-27 17:46:30|59.52|57.32|59.3|57.1|59.6|57.4|59.3|57.1|0
1643305600000|2022-01-27 17:46:40|59.41|57.21|59.3|57.1|59.41|57.21|59.3|57.1|0
1643305610000|2022-01-27 17:46:50|59.52|57.32|59.47|57.27|59.63|57.43|59.47|57.27|0
1643305620000|2022-01-27 17:47:00|59.52|57.32|59.85|57.65|59.88|57.68|59.52|57.32|0
1643305630000|2022-01-27 17:47:10|59.8|57.6|59.58|57.38|60.07|57.87|59.58|57.38|0
1643305640000|2022-01-27 17:47:20|59.47|57.27|59.58|57.38|59.66|57.46|59.47|57.27|0
1643305650000|2022-01-27 17:47:30|59.63|57.43|59.74|57.54|59.88|57.68|59.63|57.43|0
1643305660000|2022-01-27 17:47:40|57.99|55.79|61.37|59.17|61.37|59.17|57.99|55.79|0
1643305670000|2022-01-27 17:47:50|61.4|59.2|61.37|59.17|61.4|59.2|61.31|59.11|0
1643305680000|2022-01-27 17:48:00|61.31|59.11|61.37|59.17|61.71|59.51|61.31|59.11|0
1643305690000|2022-01-27 17:48:10|60.98|58.78|61.15|58.95|61.31|59.11|60.98|58.78|0
1643305700000|2022-01-27 17:48:20|61.04|58.84|61.04|58.84|61.15|58.95|61.04|58.84|0
1643305710000|2022-01-27 17:48:30|60.87|58.67|60.76|58.56|60.87|58.67|60.7|58.5|0
1643305720000|2022-01-27 17:48:40|60.7|58.5|60.3|58.1|60.7|58.5|60.3|58.1|0
1643305730000|2022-01-27 17:48:50|60.36|58.16|60.75|58.55|60.75|58.55|60.36|58.16|0
1643305740000|2022-01-27 17:49:00|61|58.8|61.36|59.16|61.36|59.16|61|58.8|0
1643305750000|2022-01-27 17:49:10|61.08|58.88|60.86|58.66|61.08|58.88|60.86|58.66|0
1643305760000|2022-01-27 17:49:20|60.91|58.71|61|58.8|61|58.8|60.91|58.71|0
1643305770000|2022-01-27 17:49:30|60.91|58.71|60.58|58.38|60.91|58.71|60.58|58.38|0
1643305780000|2022-01-27 17:49:40|60.19|57.99|60.36|58.16|60.36|58.16|60.19|57.99|0
1643305790000|2022-01-27 17:49:50|60.25|58.05|60.61|58.41|60.61|58.41|60.25|58.05|0
1643305800000|2022-01-27 17:50:00|60.97|58.77|60.91|58.71|60.97|58.77|60.91|58.71|0
1643305810000|2022-01-27 17:50:10|61.25|59.05|61.64|59.44|61.64|59.44|61.08|58.88|0
1643305820000|2022-01-27 17:50:20|61.61|59.41|61.75|59.55|61.75|59.55|61.61|59.41|0
1643305830000|2022-01-27 17:50:30|61.81|59.61|61.53|59.33|61.81|59.61|61.36|59.16|0
1643305840000|2022-01-27 17:50:40|61.42|59.22|61.53|59.33|61.53|59.33|61.33|59.13|0
1643305850000|2022-01-27 17:50:50|61.58|59.38|62.2|60|62.37|60.17|61.58|59.38|0
1643305860000|2022-01-27 17:51:00|62.09|59.89|61.61|59.41|62.2|60|61.61|59.41|0
1643305870000|2022-01-27 17:51:10|61.58|59.38|61.36|59.16|61.58|59.38|61.36|59.16|0
1643305880000|2022-01-27 17:51:20|61.53|59.33|61.7|59.5|61.92|59.72|61.53|59.33|0
1643305890000|2022-01-27 17:51:30|61.81|59.61|61.7|59.5|61.81|59.61|61.7|59.5|0
1643305900000|2022-01-27 17:51:40|61.58|59.38|61.81|59.61|61.81|59.61|61.58|59.38|0
1643305910000|2022-01-27 17:51:50|61.86|59.66|62.03|59.83|62.03|59.83|61.86|59.66|0
1643305920000|2022-01-27 17:52:00|61.81|59.61|61.86|59.66|61.95|59.75|61.75|59.55|0
1643305930000|2022-01-27 17:52:10|62.09|59.89|62.49|60.29|62.49|60.29|62.09|59.89|0
1643305940000|2022-01-27 17:52:20|62.2|60|62.54|60.34|62.54|60.34|62.2|60|0
1643305950000|2022-01-27 17:52:30|62.49|60.29|62.66|60.46|62.71|60.51|62.49|60.29|0
1643305960000|2022-01-27 17:52:40|62.37|60.17|61.28|59.08|62.37|60.17|61.28|59.08|0
1643305970000|2022-01-27 17:52:50|61.31|59.11|61.51|59.31|61.56|59.36|61.31|59.11|0
1643305980000|2022-01-27 17:53:00|61.48|59.28|61.28|59.08|61.48|59.28|61.28|59.08|0
1643305990000|2022-01-27 17:53:10|61.23|59.03|61.03|58.83|61.23|59.03|61.03|58.83|0
1643306000000|2022-01-27 17:53:20|61.06|58.86|61.45|59.25|61.45|59.25|61|58.8|0
1643306010000|2022-01-27 17:53:30|61.34|59.14|61.34|59.14|61.39|59.19|61.34|59.14|0
1643306020000|2022-01-27 17:53:40|61.9|59.7|61.36|59.16|61.9|59.7|61.36|59.16|0
1643306030000|2022-01-27 17:53:50|61.62|59.42|61.31|59.11|61.62|59.42|61.31|59.11|0
1643306040000|2022-01-27 17:54:00|61.62|59.42|61.56|59.36|61.62|59.42|61.48|59.28|0
1643306050000|2022-01-27 17:54:10|61.53|59.33|61.56|59.36|61.56|59.36|61.53|59.33|0
1643306060000|2022-01-27 17:54:20|61.81|59.61|61.65|59.45|61.81|59.61|61.65|59.45|0
1643306070000|2022-01-27 17:54:30|61.53|59.33|61.56|59.36|61.62|59.42|61.48|59.28|0
1643306080000|2022-01-27 17:54:40|61.51|59.31|61.51|59.31|61.51|59.31|61.45|59.25|0
1643306090000|2022-01-27 17:54:50|61.36|59.16|61.79|59.59|61.79|59.59|61.36|59.16|0
1643306100000|2022-01-27 17:55:00|61.48|59.28|62.21|60.01|62.21|60.01|61.48|59.28|0
1643306110000|2022-01-27 17:55:10|62.47|60.27|62.13|59.93|62.47|60.27|62.13|59.93|0
1643306120000|2022-01-27 17:55:20|62.44|60.24|62.81|60.61|62.81|60.61|62.44|60.24|0
1643306130000|2022-01-27 17:55:30|62.75|60.55|62.52|60.32|62.75|60.55|62.52|60.32|0
1643306140000|2022-01-27 17:55:40|62.3|60.1|62.41|60.21|62.41|60.21|62.24|60.04|0
1643306150000|2022-01-27 17:55:50|62.32|60.12|62.41|60.21|62.47|60.27|62.32|60.12|0
1643306160000|2022-01-27 17:56:00|62.64|60.44|62.64|60.44|62.64|60.44|62.64|60.44|0
1643306170000|2022-01-27 17:56:10|62.69|60.49|62.87|60.67|62.87|60.67|62.69|60.49|0
1643306180000|2022-01-27 17:56:20|63.41|61.21|63.84|61.64|63.84|61.64|63.41|61.21|0
1643306190000|2022-01-27 17:56:30|63.73|61.53|63.5|61.3|63.73|61.53|63.5|61.3|0
1643306200000|2022-01-27 17:56:40|63.67|61.47|63.61|61.41|63.73|61.53|63.61|61.41|0
1643306210000|2022-01-27 17:56:50|63.67|61.47|62.85|60.65|63.73|61.53|62.85|60.65|0
1643306220000|2022-01-27 17:57:00|62.91|60.71|62.97|60.77|62.97|60.77|62.79|60.59|0
1643306230000|2022-01-27 17:57:10|62.62|60.42|62.62|60.42|62.62|60.42|62.56|60.36|0
1643306240000|2022-01-27 17:57:20|62.85|60.65|62.85|60.65|62.91|60.71|62.79|60.59|0
1643306250000|2022-01-27 17:57:30|62.88|60.68|63.02|60.82|63.02|60.82|62.85|60.65|0
1643306260000|2022-01-27 17:57:40|62.91|60.71|62.97|60.77|62.97|60.77|62.91|60.71|0
1643306270000|2022-01-27 17:57:50|63.08|60.88|63.57|61.37|63.57|61.37|63.08|60.88|0
1643306280000|2022-01-27 17:58:00|63.48|61.28|62.85|60.65|63.48|61.28|62.85|60.65|0
1643306290000|2022-01-27 17:58:10|62.97|60.77|62.39|60.19|62.97|60.77|62.39|60.19|0
1643306300000|2022-01-27 17:58:20|62.05|59.85|62.11|59.91|62.22|60.02|62.05|59.85|0
1643306310000|2022-01-27 17:58:30|62.05|59.85|62.16|59.96|62.16|59.96|62.05|59.85|0
1643306320000|2022-01-27 17:58:40|62.11|59.91|62.05|59.85|62.28|60.08|62.05|59.85|0
1643306330000|2022-01-27 17:58:50|61.96|59.76|61.91|59.71|61.96|59.76|61.88|59.68|0
1643306340000|2022-01-27 17:59:00|62.02|59.82|61.6|59.4|62.02|59.82|61.6|59.4|0
1643306350000|2022-01-27 17:59:10|61.65|59.45|61.2|59|61.65|59.45|61.2|59|0
1643306360000|2022-01-27 17:59:20|61.34|59.14|61.46|59.26|61.46|59.26|61.34|59.14|0
1643306370000|2022-01-27 17:59:30|61.37|59.17|61.88|59.68|61.96|59.76|61.37|59.17|0
1643306380000|2022-01-27 17:59:40|61.6|59.4|61.96|59.76|61.96|59.76|61.6|59.4|0
1643306390000|2022-01-27 17:59:50|61.99|59.79|61.82|59.62|61.99|59.79|61.82|59.62|0
1643306400000|2022-01-27 18:00:00|61.88|59.68|62.22|60.02|62.22|60.02|61.88|59.68|0
1643306410000|2022-01-27 18:00:10|61.82|59.62|61.77|59.57|61.82|59.62|61.77|59.57|0
1643306420000|2022-01-27 18:00:20|62.16|59.96|62.34|60.14|62.48|60.28|61.99|59.79|0
1643306430000|2022-01-27 18:00:30|62.16|59.96|62.28|60.08|62.28|60.08|61.94|59.74|0
1643306440000|2022-01-27 18:00:40|62.16|59.96|62.36|60.16|62.36|60.16|62.16|59.96|0
1643306450000|2022-01-27 18:00:50|62.31|60.11|62.79|60.59|62.85|60.65|62.31|60.11|0
1643306460000|2022-01-27 18:01:00|62.56|60.36|62.53|60.33|62.79|60.59|62.51|60.31|0
1643306470000|2022-01-27 18:01:10|62.25|60.05|61.88|59.68|62.33|60.13|61.88|59.68|0
1643306480000|2022-01-27 18:01:20|61.77|59.57|62.02|59.82|62.19|59.99|61.77|59.57|0
1643306490000|2022-01-27 18:01:30|62.05|59.85|61.88|59.68|62.05|59.85|61.88|59.68|0
1643306500000|2022-01-27 18:01:40|61.77|59.57|61.62|59.42|61.77|59.57|61.54|59.34|0
1643306510000|2022-01-27 18:01:50|61.57|59.37|61.94|59.74|61.94|59.74|61.57|59.37|0
1643306520000|2022-01-27 18:02:00|62.11|59.91|62.36|60.16|62.51|60.31|62.05|59.85|0
1643306530000|2022-01-27 18:02:10|62.51|60.31|61.99|59.79|62.51|60.31|61.94|59.74|0
1643306540000|2022-01-27 18:02:20|61.6|59.4|61.43|59.23|61.62|59.42|61.43|59.23|0
1643306550000|2022-01-27 18:02:30|61.29|59.09|61.15|58.95|61.29|59.09|60.64|58.44|0
1643306560000|2022-01-27 18:02:40|61|58.8|61.09|58.89|61.12|58.92|61|58.8|0
1643306570000|2022-01-27 18:02:50|61.03|58.83|60.59|58.39|61.03|58.83|60.59|58.39|0
1643306580000|2022-01-27 18:03:00|60.2|58|60.61|58.41|60.61|58.41|60.2|58|0
1643306590000|2022-01-27 18:03:10|60.56|58.36|60.64|58.44|60.75|58.55|60.56|58.36|0
1643306600000|2022-01-27 18:03:20|60.53|58.33|60.39|58.19|60.53|58.33|60.31|58.11|0
1643306610000|2022-01-27 18:03:30|60.31|58.11|60.2|58|60.31|58.11|60.14|57.94|0
1643306620000|2022-01-27 18:03:40|59.83|57.63|60.11|57.91|60.11|57.91|59.81|57.61|0
1643306630000|2022-01-27 18:03:50|60.03|57.83|60.08|57.88|60.08|57.88|59.92|57.72|0
1643306640000|2022-01-27 18:04:00|60.06|57.86|60.08|57.88|60.2|58|60.06|57.86|0
1643306650000|2022-01-27 18:04:10|59.95|57.75|59.31|57.11|59.95|57.75|59.31|57.11|0
1643306660000|2022-01-27 18:04:20|59.2|57|59.31|57.11|59.42|57.22|59.2|57|0
1643306670000|2022-01-27 18:04:30|59.26|57.06|59.37|57.17|59.37|57.17|59.26|57.06|0
1643306680000|2022-01-27 18:04:40|59.42|57.22|59.37|57.17|59.42|57.22|59.37|57.17|0
1643306690000|2022-01-27 18:04:50|59.04|56.84|59.15|56.95|59.2|57|59.01|56.81|0
1643306700000|2022-01-27 18:05:00|59.2|57|58.87|56.67|59.2|57|58.71|56.51|0
1643306710000|2022-01-27 18:05:10|58.98|56.78|59.37|57.17|59.37|57.17|58.93|56.73|0
1643306720000|2022-01-27 18:05:20|59.31|57.11|59.17|56.97|59.31|57.11|58.93|56.73|0
1643306730000|2022-01-27 18:05:30|59.31|57.11|59.28|57.08|59.31|57.11|59.26|57.06|0
1643306740000|2022-01-27 18:05:40|59.34|57.14|59.37|57.17|59.39|57.19|59.34|57.14|0
1643306750000|2022-01-27 18:05:50|59.26|57.06|59.26|57.06|59.26|57.06|59.15|56.95|0
1643306760000|2022-01-27 18:06:00|59.09|56.89|58.06|55.86|59.09|56.89|58.06|55.86|0
1643306770000|2022-01-27 18:06:10|58.68|56.48|58.6|56.4|58.68|56.48|58.6|56.4|0
1643306780000|2022-01-27 18:06:20|58.65|56.45|58.65|56.45|58.65|56.45|58.6|56.4|0
1643306790000|2022-01-27 18:06:30|58.74|56.54|58.65|56.45|58.74|56.54|58.65|56.45|0
1643306800000|2022-01-27 18:06:40|58.52|56.32|58.22|56.02|58.52|56.32|58.22|56.02|0
1643306810000|2022-01-27 18:06:50|58.11|55.91|57.98|55.78|58.11|55.91|57.95|55.75|0
1643306820000|2022-01-27 18:07:00|57.87|55.67|57.52|55.32|57.87|55.67|57.52|55.32|0
1643306830000|2022-01-27 18:07:10|57.2|55|56.93|54.73|57.2|55|56.93|54.73|0
1643306840000|2022-01-27 18:07:20|57.04|54.84|57.06|54.86|57.09|54.89|57.04|54.84|0
1643306850000|2022-01-27 18:07:30|56.98|54.78|56.93|54.73|56.98|54.78|56.9|54.7|0
1643306860000|2022-01-27 18:07:40|57.04|54.84|57.04|54.84|57.04|54.84|56.88|54.68|0
1643306870000|2022-01-27 18:07:50|56.98|54.78|57.97|55.77|57.97|55.77|56.35|54.15|0
1643306880000|2022-01-27 18:08:00|58.13|55.93|58.8|56.6|58.8|56.6|58.13|55.93|0
1643306890000|2022-01-27 18:08:10|58.67|56.47|58.99|56.79|58.99|56.79|58.61|56.41|0
1643306900000|2022-01-27 18:08:20|59.21|57.01|59.05|56.85|59.21|57.01|59.05|56.85|0
1643306910000|2022-01-27 18:08:30|58.8|56.6|58.56|56.36|58.83|56.63|58.51|56.31|0
1643306920000|2022-01-27 18:08:40|58.45|56.25|58.94|56.74|58.94|56.74|58.45|56.25|0
1643306930000|2022-01-27 18:08:50|59.05|56.85|58.99|56.79|59.1|56.9|58.99|56.79|0
1643306940000|2022-01-27 18:09:00|58.83|56.63|58.67|56.47|58.89|56.69|58.67|56.47|0
1643306950000|2022-01-27 18:09:10|58.83|56.63|58.89|56.69|58.94|56.74|58.83|56.63|0
1643306960000|2022-01-27 18:09:20|59.05|56.85|59.38|57.18|59.6|57.4|59.05|56.85|0
1643306970000|2022-01-27 18:09:30|59.51|57.31|59.79|57.59|59.79|57.59|59.38|57.18|0
1643306980000|2022-01-27 18:09:40|59.43|57.23|59.05|56.85|59.43|57.23|59.05|56.85|0
1643306990000|2022-01-27 18:09:50|58.99|56.79|59.1|56.9|59.1|56.9|58.99|56.79|0
1643307000000|2022-01-27 18:10:00|59.16|56.96|58.97|56.77|59.16|56.96|58.97|56.77|0
1643307010000|2022-01-27 18:10:10|59.05|56.85|59.05|56.85|59.16|56.96|58.99|56.79|0
1643307020000|2022-01-27 18:10:20|58.94|56.74|58.89|56.69|58.94|56.74|58.89|56.69|0
1643307030000|2022-01-27 18:10:30|58.88|56.68|58.4|56.2|58.88|56.68|58.4|56.2|0
1643307040000|2022-01-27 18:10:40|58.45|56.25|58.37|56.17|58.53|56.33|58.37|56.17|0
1643307050000|2022-01-27 18:10:50|58.29|56.09|58.13|55.93|58.34|56.14|58.13|55.93|0
1643307060000|2022-01-27 18:11:00|58.26|56.06|58.34|56.14|58.61|56.41|58.26|56.06|0
1643307070000|2022-01-27 18:11:10|58.4|56.2|58.18|55.98|58.61|56.41|58.18|55.98|0
1643307080000|2022-01-27 18:11:20|58.13|55.93|58.04|55.84|58.13|55.93|58.04|55.84|0
1643307090000|2022-01-27 18:11:30|57.75|55.55|57.75|55.55|57.75|55.55|57.7|55.5|0
1643307100000|2022-01-27 18:11:40|57.54|55.34|57.72|55.52|57.72|55.52|57.54|55.34|0
1643307110000|2022-01-27 18:11:50|57.75|55.55|57.99|55.79|58.13|55.93|57.75|55.55|0
1643307120000|2022-01-27 18:12:00|57.96|55.76|57.75|55.55|57.96|55.76|57.75|55.55|0
1643307130000|2022-01-27 18:12:10|57.96|55.76|57.86|55.66|57.96|55.76|57.83|55.63|0
1643307140000|2022-01-27 18:12:20|57.78|55.58|57.96|55.76|57.96|55.76|57.78|55.58|0
1643307150000|2022-01-27 18:12:30|57.91|55.71|57.7|55.5|57.91|55.71|57.64|55.44|0
1643307160000|2022-01-27 18:12:40|57.59|55.39|57.75|55.55|57.75|55.55|57.59|55.39|0
1643307170000|2022-01-27 18:12:50|57.67|55.47|57.8|55.6|57.8|55.6|57.64|55.44|0
1643307180000|2022-01-27 18:13:00|57.83|55.63|57.8|55.6|57.86|55.66|57.7|55.5|0
1643307190000|2022-01-27 18:13:10|57.7|55.5|57.86|55.66|57.86|55.66|57.7|55.5|0
1643307200000|2022-01-27 18:13:20|57.96|55.76|58.15|55.95|58.15|55.95|57.91|55.71|0
1643307210000|2022-01-27 18:13:30|58.45|56.25|58.78|56.58|58.78|56.58|58.45|56.25|0
1643307220000|2022-01-27 18:13:40|58.56|56.36|58.83|56.63|58.88|56.68|58.56|56.36|0
1643307230000|2022-01-27 18:13:50|58.86|56.66|58.67|56.47|58.86|56.66|58.56|56.36|0
1643307240000|2022-01-27 18:14:00|58.34|56.14|58.34|56.14|58.4|56.2|58.34|56.14|0
1643307250000|2022-01-27 18:14:10|58.72|56.52|58.94|56.74|58.94|56.74|58.72|56.52|0
1643307260000|2022-01-27 18:14:20|58.83|56.63|58.94|56.74|58.94|56.74|58.72|56.52|0
1643307270000|2022-01-27 18:14:30|58.91|56.71|58.99|56.79|58.99|56.79|58.83|56.63|0
1643307280000|2022-01-27 18:14:40|58.83|56.63|58.69|56.49|58.83|56.63|58.69|56.49|0
1643307290000|2022-01-27 18:14:50|58.5|56.3|58.58|56.38|58.58|56.38|58.34|56.14|0
1643307300000|2022-01-27 18:15:00|58.34|56.14|58.4|56.2|58.45|56.25|58.34|56.14|0
1643307310000|2022-01-27 18:15:10|58.61|56.41|59.24|57.04|59.24|57.04|58.56|56.36|0
1643307320000|2022-01-27 18:15:20|59.87|57.67|60.31|58.11|60.31|58.11|59.87|57.67|0
1643307330000|2022-01-27 18:15:30|59.98|57.78|59.37|57.17|59.98|57.78|59.37|57.17|0
1643307340000|2022-01-27 18:15:40|59.27|57.07|59.43|57.23|59.43|57.23|59.21|57.01|0
1643307350000|2022-01-27 18:15:50|59.48|57.28|59.76|57.56|59.76|57.56|59.43|57.23|0
1643307360000|2022-01-27 18:16:00|59.48|57.28|59.54|57.34|59.76|57.56|59.48|57.28|0
1643307370000|2022-01-27 18:16:10|59.59|57.39|59.26|57.06|59.59|57.39|59.26|57.06|0
1643307380000|2022-01-27 18:16:20|59.32|57.12|59.24|57.04|59.32|57.12|59.05|56.85|0
1643307390000|2022-01-27 18:16:30|59.21|57.01|59.1|56.9|59.21|57.01|59.1|56.9|0
1643307400000|2022-01-27 18:16:40|58.88|56.68|59.02|56.82|59.02|56.82|58.83|56.63|0
1643307410000|2022-01-27 18:16:50|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1643307420000|2022-01-27 18:17:00|59.16|56.96|59.16|56.96|59.16|56.96|59.07|56.87|0
1643307430000|2022-01-27 18:17:10|58.94|56.74|58.67|56.47|58.94|56.74|58.67|56.47|0
1643307440000|2022-01-27 18:17:20|58.64|56.44|58.12|55.92|58.64|56.44|58.07|55.87|0
1643307450000|2022-01-27 18:17:30|58.02|55.82|57.8|55.6|58.02|55.82|57.8|55.6|0
1643307460000|2022-01-27 18:17:40|57.75|55.55|57.77|55.57|57.86|55.66|57.75|55.55|0
1643307470000|2022-01-27 18:17:50|57.69|55.49|57.08|54.88|57.69|55.49|57.08|54.88|0
1643307480000|2022-01-27 18:18:00|57.13|54.93|57.16|54.96|57.21|55.01|57.08|54.88|0
1643307490000|2022-01-27 18:18:10|57.37|55.17|57.91|55.71|57.91|55.71|57.37|55.17|0
1643307500000|2022-01-27 18:18:20|57.8|55.6|57.37|55.17|57.85|55.65|57.37|55.17|0
1643307510000|2022-01-27 18:18:30|57.43|55.23|57.48|55.28|57.51|55.31|57.43|55.23|0
1643307520000|2022-01-27 18:18:40|57.53|55.33|57.11|54.91|57.53|55.33|57.05|54.85|0
1643307530000|2022-01-27 18:18:50|57.21|55.01|57.21|55.01|57.32|55.12|57.21|55.01|0
1643307540000|2022-01-27 18:19:00|57.32|55.12|57.64|55.44|57.64|55.44|57.32|55.12|0
1643307550000|2022-01-27 18:19:10|57.53|55.33|57.53|55.33|57.59|55.39|57.48|55.28|0
1643307560000|2022-01-27 18:19:20|57.59|55.39|58.12|55.92|58.12|55.92|57.59|55.39|0
1643307570000|2022-01-27 18:19:30|57.69|55.49|57.91|55.71|58.02|55.82|57.69|55.49|0
1643307580000|2022-01-27 18:19:40|58.02|55.82|57.43|55.23|58.02|55.82|57.43|55.23|0
1643307590000|2022-01-27 18:19:50|57.32|55.12|57.16|54.96|57.32|55.12|57.11|54.91|0
1643307600000|2022-01-27 18:20:00|57.11|54.91|57.16|54.96|57.27|55.07|57.11|54.91|0
1643307610000|2022-01-27 18:20:10|57.32|55.12|57.43|55.23|57.43|55.23|57.32|55.12|0
1643307620000|2022-01-27 18:20:20|57.21|55.01|57|54.8|57.21|55.01|56.95|54.75|0
1643307630000|2022-01-27 18:20:30|56.71|54.51|56.65|54.45|56.81|54.61|56.65|54.45|0
1643307640000|2022-01-27 18:20:40|56.73|54.53|56.89|54.69|56.89|54.69|56.63|54.43|0
1643307650000|2022-01-27 18:20:50|56.84|54.64|56.58|54.38|56.84|54.64|56.58|54.38|0
1643307660000|2022-01-27 18:21:00|56.42|54.22|56.15|53.95|56.47|54.27|56.15|53.95|0
1643307670000|2022-01-27 18:21:10|56.05|53.85|56.05|53.85|56.1|53.9|56.05|53.85|0
1643307680000|2022-01-27 18:21:20|55.79|53.59|55.63|53.43|55.79|53.59|55.63|53.43|0
1643307690000|2022-01-27 18:21:30|55.58|53.38|55.66|53.46|55.66|53.46|55.58|53.38|0
1643307700000|2022-01-27 18:21:40|55.63|53.43|55.94|53.74|55.94|53.74|55.63|53.43|0
1643307710000|2022-01-27 18:21:50|56.02|53.82|55.84|53.64|56.02|53.82|55.84|53.64|0
1643307720000|2022-01-27 18:22:00|55.94|53.74|55.81|53.61|56.1|53.9|55.81|53.61|0
1643307730000|2022-01-27 18:22:10|55.73|53.53|55.84|53.64|55.89|53.69|55.73|53.53|0
1643307740000|2022-01-27 18:22:20|55.73|53.53|55.6|53.4|56|53.8|55.6|53.4|0
1643307750000|2022-01-27 18:22:30|55.58|53.38|55.53|53.33|55.58|53.38|55.53|53.33|0
1643307760000|2022-01-27 18:22:40|55.58|53.38|55.66|53.46|55.66|53.46|55.58|53.38|0
1643307770000|2022-01-27 18:22:50|55.89|53.69|55.89|53.69|56|53.8|55.89|53.69|0
1643307780000|2022-01-27 18:23:00|55.84|53.64|55.76|53.56|55.94|53.74|55.76|53.56|0
1643307790000|2022-01-27 18:23:10|55.81|53.61|55.81|53.61|55.84|53.64|55.53|53.33|0
1643307800000|2022-01-27 18:23:20|55.68|53.48|55.53|53.33|55.68|53.48|55.53|53.33|0
1643307810000|2022-01-27 18:23:30|55.21|53.01|55.03|52.83|55.21|53.01|54.9|52.7|0
1643307820000|2022-01-27 18:23:40|55.01|52.81|55.45|53.25|55.45|53.25|54.98|52.78|0
1643307830000|2022-01-27 18:23:50|55.27|53.07|55.16|52.96|55.37|53.17|55.16|52.96|0
1643307840000|2022-01-27 18:24:00|55.11|52.91|55.11|52.91|55.13|52.93|55.06|52.86|0
1643307850000|2022-01-27 18:24:10|55.01|52.81|54.82|52.62|55.03|52.83|54.82|52.62|0
1643307860000|2022-01-27 18:24:20|54.85|52.65|54.59|52.39|54.85|52.65|54.59|52.39|0
1643307870000|2022-01-27 18:24:30|54.54|52.34|54.54|52.34|54.54|52.34|54.49|52.29|0
1643307880000|2022-01-27 18:24:40|54.59|52.39|54.8|52.6|54.8|52.6|54.59|52.39|0
1643307890000|2022-01-27 18:24:50|54.7|52.5|54.8|52.6|54.8|52.6|54.59|52.39|0
1643307900000|2022-01-27 18:25:00|54.9|52.7|55.08|52.88|55.08|52.88|54.9|52.7|0
1643307910000|2022-01-27 18:25:10|55.01|52.81|54.9|52.7|55.06|52.86|54.9|52.7|0
1643307920000|2022-01-27 18:25:20|54.93|52.73|54.9|52.7|54.93|52.73|54.9|52.7|0
1643307930000|2022-01-27 18:25:30|54.75|52.55|54.93|52.73|54.93|52.73|54.75|52.55|0
1643307940000|2022-01-27 18:25:40|54.9|52.7|54.9|52.7|54.9|52.7|54.77|52.57|0
1643307950000|2022-01-27 18:25:50|54.88|52.68|54.9|52.7|55.11|52.91|54.88|52.68|0
1643307960000|2022-01-27 18:26:00|55.03|52.83|55.34|53.14|55.42|53.22|55.01|52.81|0
1643307970000|2022-01-27 18:26:10|55.47|53.27|55.58|53.38|55.68|53.48|55.47|53.27|0
1643307980000|2022-01-27 18:26:20|55.92|53.72|55.99|53.79|55.99|53.79|55.89|53.69|0
1643307990000|2022-01-27 18:26:30|55.94|53.74|55.94|53.74|55.94|53.74|55.63|53.43|0
1643308000000|2022-01-27 18:26:40|55.84|53.64|55.73|53.53|55.84|53.64|55.65|53.45|0
1643308010000|2022-01-27 18:26:50|55.68|53.48|55.58|53.38|55.68|53.48|55.58|53.38|0
1643308020000|2022-01-27 18:27:00|55.5|53.3|55.45|53.25|55.5|53.3|55.37|53.17|0
1643308030000|2022-01-27 18:27:10|55.37|53.17|55.37|53.17|55.47|53.27|55.37|53.17|0
1643308040000|2022-01-27 18:27:20|55.63|53.43|55.58|53.38|55.63|53.43|55.52|53.32|0
1643308050000|2022-01-27 18:27:30|55.68|53.48|55.39|53.19|55.68|53.48|55.19|52.99|0
1643308060000|2022-01-27 18:27:40|55.86|53.66|56.05|53.85|56.15|53.95|55.86|53.66|0
1643308070000|2022-01-27 18:27:50|55.81|53.61|55.99|53.79|55.99|53.79|55.81|53.61|0
1643308080000|2022-01-27 18:28:00|55.94|53.74|55.63|53.43|55.99|53.79|55.63|53.43|0
1643308090000|2022-01-27 18:28:10|55.6|53.4|55.42|53.22|55.63|53.43|55.42|53.22|0
1643308100000|2022-01-27 18:28:20|55.47|53.27|55.65|53.45|55.68|53.48|55.37|53.17|0
1643308110000|2022-01-27 18:28:30|55.5|53.3|55.52|53.32|55.52|53.32|55.34|53.14|0
1643308120000|2022-01-27 18:28:40|55.5|53.3|55.5|53.3|55.52|53.32|55.42|53.22|0
1643308130000|2022-01-27 18:28:50|55.68|53.48|55.58|53.38|55.68|53.48|55.47|53.27|0
1643308140000|2022-01-27 18:29:00|55.39|53.19|55.42|53.22|55.44|53.24|55.39|53.19|0
1643308150000|2022-01-27 18:29:10|55.39|53.19|54.85|52.65|55.39|53.19|54.85|52.65|0
1643308160000|2022-01-27 18:29:20|54.67|52.47|54.44|52.24|54.7|52.5|54.44|52.24|0
1643308170000|2022-01-27 18:29:30|54.34|52.14|54.34|52.14|54.39|52.19|54.23|52.03|0
1643308180000|2022-01-27 18:29:40|54.49|52.29|54.49|52.29|54.49|52.29|54.39|52.19|0
1643308190000|2022-01-27 18:29:50|54.59|52.39|54.44|52.24|54.59|52.39|54.44|52.24|0
1643308200000|2022-01-27 18:30:00|54.54|52.34|54.39|52.19|54.54|52.34|54.39|52.19|0
1643308210000|2022-01-27 18:30:10|54.85|52.65|55.68|53.48|55.68|53.48|54.85|52.65|0
1643308220000|2022-01-27 18:30:20|55.78|53.58|55.89|53.69|55.89|53.69|55.47|53.27|0
1643308230000|2022-01-27 18:30:30|56.2|54|55.99|53.79|56.65|54.45|55.99|53.79|0
1643308240000|2022-01-27 18:30:40|55.89|53.69|55.55|53.35|55.89|53.69|55.55|53.35|0
1643308250000|2022-01-27 18:30:50|55.26|53.06|55.58|53.38|55.58|53.38|55.24|53.04|0
1643308260000|2022-01-27 18:31:00|56.1|53.9|55.68|53.48|56.1|53.9|55.68|53.48|0
1643308270000|2022-01-27 18:31:10|55.65|53.45|55.44|53.24|55.65|53.45|55.44|53.24|0
1643308280000|2022-01-27 18:31:20|55.52|53.32|55.44|53.24|55.52|53.32|55.44|53.24|0
1643308290000|2022-01-27 18:31:30|55.78|53.58|55.58|53.38|55.78|53.58|55.58|53.38|0
1643308300000|2022-01-27 18:31:40|55.68|53.48|55.76|53.56|55.76|53.56|55.42|53.22|0
1643308310000|2022-01-27 18:31:50|55.99|53.79|56.36|54.16|56.36|54.16|55.99|53.79|0
1643308320000|2022-01-27 18:32:00|56.52|54.32|56.31|54.11|56.52|54.32|56.31|54.11|0
1643308330000|2022-01-27 18:32:10|56.26|54.06|56.41|54.21|56.41|54.21|56.26|54.06|0
1643308340000|2022-01-27 18:32:20|56.07|53.87|55.78|53.58|56.07|53.87|55.78|53.58|0
1643308350000|2022-01-27 18:32:30|55.63|53.43|55.57|53.37|55.68|53.48|55.57|53.37|0
1643308360000|2022-01-27 18:32:40|55.52|53.32|55.39|53.19|55.52|53.32|55.39|53.19|0
1643308370000|2022-01-27 18:32:50|55.31|53.11|54.9|52.7|55.31|53.11|54.9|52.7|0
1643308380000|2022-01-27 18:33:00|55.21|53.01|55.16|52.96|55.21|53.01|55.11|52.91|0
1643308390000|2022-01-27 18:33:10|54.8|52.6|55.06|52.86|55.16|52.96|54.8|52.6|0
1643308400000|2022-01-27 18:33:20|55.16|52.96|55.21|53.01|55.21|53.01|55|52.8|0
1643308410000|2022-01-27 18:33:30|55.06|52.86|55.31|53.11|55.31|53.11|55.06|52.86|0
1643308420000|2022-01-27 18:33:40|55.42|53.22|55.42|53.22|55.47|53.27|55.42|53.22|0
1643308430000|2022-01-27 18:33:50|55.68|53.48|55.47|53.27|55.68|53.48|55.47|53.27|0
1643308440000|2022-01-27 18:34:00|55.52|53.32|56.02|53.82|56.02|53.82|55.52|53.32|0
1643308450000|2022-01-27 18:34:10|56.04|53.84|56.44|54.24|56.44|54.24|56.04|53.84|0
1643308460000|2022-01-27 18:34:20|56.1|53.9|55.89|53.69|56.1|53.9|55.89|53.69|0
1643308470000|2022-01-27 18:34:30|55.99|53.79|55.68|53.48|55.99|53.79|55.63|53.43|0
1643308480000|2022-01-27 18:34:40|55.6|53.4|55.94|53.74|55.94|53.74|55.6|53.4|0
1643308490000|2022-01-27 18:34:50|56.2|54|56.07|53.87|56.2|54|56.04|53.84|0
1643308500000|2022-01-27 18:35:00|56.47|54.27|55.99|53.79|56.47|54.27|55.94|53.74|0
1643308510000|2022-01-27 18:35:10|55.94|53.74|57.21|55.01|57.21|55.01|55.94|53.74|0
1643308520000|2022-01-27 18:35:20|57.26|55.06|57.13|54.93|57.31|55.11|57.13|54.93|0
1643308530000|2022-01-27 18:35:30|57.31|55.11|57.29|55.09|57.31|55.11|57.18|54.98|0
1643308540000|2022-01-27 18:35:40|57.05|54.85|57.21|55.01|57.21|55.01|57.05|54.85|0
1643308550000|2022-01-27 18:35:50|57.71|55.51|57.8|55.6|57.8|55.6|57.5|55.3|0
1643308560000|2022-01-27 18:36:00|57.58|55.38|57.85|55.65|57.85|55.65|57.58|55.38|0
1643308570000|2022-01-27 18:36:10|57.93|55.73|57.31|55.11|57.93|55.73|57.31|55.11|0
1643308580000|2022-01-27 18:36:20|57.37|55.17|57.05|54.85|57.37|55.17|57.05|54.85|0
1643308590000|2022-01-27 18:36:30|56.99|54.79|56.86|54.66|56.99|54.79|56.86|54.66|0
1643308600000|2022-01-27 18:36:40|56.94|54.74|56.83|54.63|56.94|54.74|56.41|54.21|0
1643308610000|2022-01-27 18:36:50|56.75|54.55|56.68|54.48|56.75|54.55|56.38|54.18|0
1643308620000|2022-01-27 18:37:00|56.6|54.4|56.46|54.26|56.6|54.4|56.31|54.11|0
1643308630000|2022-01-27 18:37:10|56.41|54.21|56.52|54.32|56.52|54.32|56.41|54.21|0
1643308640000|2022-01-27 18:37:20|56.15|53.95|55.7|53.5|56.15|53.95|55.7|53.5|0
1643308650000|2022-01-27 18:37:30|55.83|53.63|55.81|53.61|55.89|53.69|55.81|53.61|0
1643308660000|2022-01-27 18:37:40|55.83|53.63|55.94|53.74|55.94|53.74|55.78|53.58|0
1643308670000|2022-01-27 18:37:50|55.86|53.66|55.65|53.45|55.86|53.66|55.65|53.45|0
1643308680000|2022-01-27 18:38:00|55.73|53.53|55.94|53.74|56.25|54.05|55.73|53.53|0
1643308690000|2022-01-27 18:38:10|56.02|53.82|55.99|53.79|56.2|54|55.73|53.53|0
1643308700000|2022-01-27 18:38:20|56.12|53.92|56.2|54|56.46|54.26|56.12|53.92|0
1643308710000|2022-01-27 18:38:30|56.23|54.03|55.99|53.79|56.31|54.11|55.99|53.79|0
1643308720000|2022-01-27 18:38:40|55.94|53.74|55.99|53.79|56.1|53.9|55.94|53.74|0
1643308730000|2022-01-27 18:38:50|55.75|53.55|55.49|53.29|55.94|53.74|55.47|53.27|0
1643308740000|2022-01-27 18:39:00|55.57|53.37|55.39|53.19|55.62|53.42|55.39|53.19|0
1643308750000|2022-01-27 18:39:10|55.36|53.16|55.52|53.32|55.62|53.42|55.36|53.16|0
1643308760000|2022-01-27 18:39:20|55.44|53.24|55.08|52.88|55.44|53.24|55.08|52.88|0
1643308770000|2022-01-27 18:39:30|55.05|52.85|54.74|52.54|55.21|53.01|54.74|52.54|0
1643308780000|2022-01-27 18:39:40|54.85|52.65|54.79|52.59|54.85|52.65|54.79|52.59|0
1643308790000|2022-01-27 18:39:50|54.87|52.67|54.74|52.54|54.9|52.7|54.74|52.54|0
1643308800000|2022-01-27 18:40:00|54.95|52.75|55.05|52.85|55.16|52.96|54.95|52.75|0
1643308810000|2022-01-27 18:40:10|54.79|52.59|54.9|52.7|54.95|52.75|54.79|52.59|0
1643308820000|2022-01-27 18:40:20|55.1|52.9|54.77|52.57|55.1|52.9|54.77|52.57|0
1643308830000|2022-01-27 18:40:30|54.69|52.49|54.2|52|54.69|52.49|54.2|52|0
1643308840000|2022-01-27 18:40:40|54.15|51.95|54.46|52.26|54.46|52.26|54.15|51.95|0
1643308850000|2022-01-27 18:40:50|54.49|52.29|54.59|52.39|54.59|52.39|54.49|52.29|0
1643308860000|2022-01-27 18:41:00|54.85|52.65|55.62|53.42|55.62|53.42|54.85|52.65|0
1643308870000|2022-01-27 18:41:10|55.86|53.66|55.31|53.11|55.86|53.66|55.31|53.11|0
1643308880000|2022-01-27 18:41:20|55.28|53.08|55.36|53.16|55.36|53.16|55.1|52.9|0
1643308890000|2022-01-27 18:41:30|55.52|53.32|55.73|53.53|55.73|53.53|55.42|53.22|0
1643308900000|2022-01-27 18:41:40|55.75|53.55|55.54|53.34|55.75|53.55|55.54|53.34|0
1643308910000|2022-01-27 18:41:50|55.65|53.45|55.54|53.34|55.65|53.45|55.52|53.32|0
1643308920000|2022-01-27 18:42:00|55.81|53.61|56.36|54.16|56.36|54.16|55.81|53.61|0
1643308930000|2022-01-27 18:42:10|56.25|54.05|56.44|54.24|56.44|54.24|56.15|53.95|0
1643308940000|2022-01-27 18:42:20|56.83|54.63|56.91|54.71|56.94|54.74|56.83|54.63|0
1643308950000|2022-01-27 18:42:30|56.83|54.63|56.89|54.69|56.89|54.69|56.46|54.26|0
1643308960000|2022-01-27 18:42:40|56.78|54.58|56.36|54.16|56.78|54.58|56.36|54.16|0
1643308970000|2022-01-27 18:42:50|56.25|54.05|55.73|53.53|56.28|54.08|55.73|53.53|0
1643308980000|2022-01-27 18:43:00|55.99|53.79|55.83|53.63|55.99|53.79|55.83|53.63|0
1643308990000|2022-01-27 18:43:10|55.36|53.16|55.31|53.11|55.52|53.32|55.31|53.11|0
1643309000000|2022-01-27 18:43:20|55.26|53.06|54.87|52.67|55.26|53.06|54.87|52.67|0
1643309010000|2022-01-27 18:43:30|54.74|52.54|54.66|52.46|54.74|52.54|54.61|52.41|0
1643309020000|2022-01-27 18:43:40|54.69|52.49|54.54|52.34|54.69|52.49|54.43|52.23|0
1643309030000|2022-01-27 18:43:50|55.02|52.82|54.64|52.44|55.02|52.82|54.54|52.34|0
1643309040000|2022-01-27 18:44:00|54.84|52.64|55.1|52.9|55.1|52.9|54.84|52.64|0
1643309050000|2022-01-27 18:44:10|54.9|52.7|54.84|52.64|54.9|52.7|54.79|52.59|0
1643309060000|2022-01-27 18:44:20|54.59|52.39|54.43|52.23|54.71|52.51|54.43|52.23|0
1643309070000|2022-01-27 18:44:30|54.41|52.21|54.92|52.72|54.92|52.72|54.41|52.21|0
1643309080000|2022-01-27 18:44:40|55.1|52.9|55.21|53.01|55.28|53.08|55.1|52.9|0
1643309090000|2022-01-27 18:44:50|55.26|53.06|55.49|53.29|55.52|53.32|55.26|53.06|0
1643309100000|2022-01-27 18:45:00|55.65|53.45|55.83|53.63|56.25|54.05|55.65|53.45|0
1643309110000|2022-01-27 18:45:10|55.91|53.71|55.78|53.58|56.04|53.84|55.78|53.58|0
1643309120000|2022-01-27 18:45:20|55.91|53.71|55.39|53.19|55.91|53.71|55.39|53.19|0
1643309130000|2022-01-27 18:45:30|55.47|53.27|55.21|53.01|55.47|53.27|55.1|52.9|0
1643309140000|2022-01-27 18:45:40|55.31|53.11|55.54|53.34|55.57|53.37|55.31|53.11|0
1643309150000|2022-01-27 18:45:50|55.6|53.4|55.57|53.37|55.65|53.45|55.52|53.32|0
1643309160000|2022-01-27 18:46:00|55.91|53.71|55.52|53.32|55.94|53.74|55.52|53.32|0
1643309170000|2022-01-27 18:46:10|55.6|53.4|55.26|53.06|55.6|53.4|55.26|53.06|0
1643309180000|2022-01-27 18:46:20|55.18|52.98|55.39|53.19|55.39|53.19|55.15|52.95|0
1643309190000|2022-01-27 18:46:30|55.57|53.37|55.73|53.53|55.73|53.53|55.47|53.27|0
1643309200000|2022-01-27 18:46:40|55.62|53.42|56.17|53.97|56.17|53.97|55.62|53.42|0
1643309210000|2022-01-27 18:46:50|56.28|54.08|56.36|54.16|56.46|54.26|56.28|54.08|0
1643309220000|2022-01-27 18:47:00|56.09|53.89|55.73|53.53|56.15|53.95|55.73|53.53|0
1643309230000|2022-01-27 18:47:10|55.7|53.5|56.04|53.84|56.04|53.84|55.62|53.42|0
1643309240000|2022-01-27 18:47:20|56.09|53.89|55.99|53.79|56.15|53.95|55.99|53.79|0
1643309250000|2022-01-27 18:47:30|55.96|53.76|55.67|53.47|55.96|53.76|55.67|53.47|0
1643309260000|2022-01-27 18:47:40|55.83|53.63|55.47|53.27|55.83|53.63|55.47|53.27|0
1643309270000|2022-01-27 18:47:50|55.36|53.16|55.44|53.24|55.57|53.37|55.36|53.16|0
1643309280000|2022-01-27 18:48:00|55.94|53.74|55.88|53.68|55.94|53.74|55.88|53.68|0
1643309290000|2022-01-27 18:48:10|55.91|53.71|55.41|53.21|55.91|53.71|55.41|53.21|0
1643309300000|2022-01-27 18:48:20|55.31|53.11|55.41|53.21|55.47|53.27|55.31|53.11|0
1643309310000|2022-01-27 18:48:30|55.47|53.27|55.62|53.42|55.91|53.71|55.47|53.27|0
1643309320000|2022-01-27 18:48:40|55.67|53.47|56.06|53.86|56.06|53.86|55.67|53.47|0
1643309330000|2022-01-27 18:48:50|56.33|54.13|56.88|54.68|56.88|54.68|56.33|54.13|0
1643309340000|2022-01-27 18:49:00|56.94|54.74|56.49|54.29|56.94|54.74|56.49|54.29|0
1643309350000|2022-01-27 18:49:10|56.57|54.37|56.41|54.21|56.62|54.42|56.41|54.21|0
1643309360000|2022-01-27 18:49:20|56.62|54.42|56.59|54.39|56.7|54.5|56.54|54.34|0
1643309370000|2022-01-27 18:49:30|57.04|54.84|57.36|55.16|57.42|55.22|57.04|54.84|0
1643309380000|2022-01-27 18:49:40|57.33|55.13|57.23|55.03|57.33|55.13|57.23|55.03|0
1643309390000|2022-01-27 18:49:50|56.99|54.79|57.23|55.03|57.23|55.03|56.99|54.79|0
1643309400000|2022-01-27 18:50:00|56.94|54.74|56.88|54.68|56.94|54.74|56.54|54.34|0
1643309410000|2022-01-27 18:50:10|56.75|54.55|56.72|54.52|56.88|54.68|56.72|54.52|0
1643309420000|2022-01-27 18:50:20|56.35|54.15|56.62|54.42|56.62|54.42|56.35|54.15|0
1643309430000|2022-01-27 18:50:30|57.12|54.92|57.39|55.19|57.39|55.19|57.12|54.92|0
1643309440000|2022-01-27 18:50:40|57.55|55.35|57.31|55.11|57.55|55.35|57.25|55.05|0
1643309450000|2022-01-27 18:50:50|57.1|54.9|56.48|54.28|57.1|54.9|56.48|54.28|0
1643309460000|2022-01-27 18:51:00|56.43|54.23|55.83|53.63|56.43|54.23|55.83|53.63|0
1643309470000|2022-01-27 18:51:10|55.75|53.55|55.93|53.73|55.99|53.79|55.75|53.55|0
1643309480000|2022-01-27 18:51:20|55.96|53.76|55.85|53.65|56.14|53.94|55.85|53.65|0
1643309490000|2022-01-27 18:51:30|56.04|53.84|55.88|53.68|56.04|53.84|55.88|53.68|0
1643309500000|2022-01-27 18:51:40|55.93|53.73|55.72|53.52|55.93|53.73|55.67|53.47|0
1643309510000|2022-01-27 18:51:50|55.78|53.58|55.59|53.39|55.78|53.58|55.54|53.34|0
1643309520000|2022-01-27 18:52:00|55.67|53.47|55.1|52.9|55.67|53.47|55.1|52.9|0
1643309530000|2022-01-27 18:52:10|55.41|53.21|55.38|53.18|55.78|53.58|55.38|53.18|0
1643309540000|2022-01-27 18:52:20|55.41|53.21|55.62|53.42|55.62|53.42|55.41|53.21|0
1643309550000|2022-01-27 18:52:30|55.52|53.32|55.91|53.71|55.91|53.71|55.52|53.32|0
1643309560000|2022-01-27 18:52:40|55.57|53.37|55.33|53.13|55.57|53.37|55.31|53.11|0
1643309570000|2022-01-27 18:52:50|55.44|53.24|55.62|53.42|55.62|53.42|55.44|53.24|0
1643309580000|2022-01-27 18:53:00|55.64|53.44|55.83|53.63|55.83|53.63|55.64|53.44|0
1643309590000|2022-01-27 18:53:10|55.99|53.79|55.78|53.58|55.99|53.79|55.78|53.58|0
1643309600000|2022-01-27 18:53:20|55.8|53.6|55.7|53.5|55.99|53.79|55.7|53.5|0
1643309610000|2022-01-27 18:53:30|55.99|53.79|55.93|53.73|56.01|53.81|55.8|53.6|0
1643309620000|2022-01-27 18:53:40|55.99|53.79|55.99|53.79|56.3|54.1|55.99|53.79|0
1643309630000|2022-01-27 18:53:50|55.96|53.76|56.27|54.07|56.27|54.07|55.96|53.76|0
1643309640000|2022-01-27 18:54:00|56.06|53.86|55.62|53.42|56.06|53.86|55.62|53.42|0
1643309650000|2022-01-27 18:54:10|55.78|53.58|55.67|53.47|55.78|53.58|55.46|53.26|0
1643309660000|2022-01-27 18:54:20|55.7|53.5|55.57|53.37|55.72|53.52|55.57|53.37|0
1643309670000|2022-01-27 18:54:30|55.62|53.42|55.57|53.37|55.67|53.47|55.57|53.37|0
1643309680000|2022-01-27 18:54:40|55.67|53.47|55.67|53.47|55.91|53.71|55.57|53.37|0
1643309690000|2022-01-27 18:54:50|55.57|53.37|55.62|53.42|55.67|53.47|55.57|53.37|0
1643309700000|2022-01-27 18:55:00|55.7|53.5|55.36|53.16|55.8|53.6|55.36|53.16|0
1643309710000|2022-01-27 18:55:10|55.31|53.11|55.93|53.73|55.93|53.73|55.31|53.11|0
1643309720000|2022-01-27 18:55:20|55.83|53.63|55.7|53.5|55.83|53.63|55.7|53.5|0
1643309730000|2022-01-27 18:55:30|55.67|53.47|55.88|53.68|55.88|53.68|55.67|53.47|0
1643309740000|2022-01-27 18:55:40|55.96|53.76|55.72|53.52|55.96|53.76|55.72|53.52|0
1643309750000|2022-01-27 18:55:50|55.8|53.6|55.78|53.58|55.83|53.63|55.78|53.58|0
1643309760000|2022-01-27 18:56:00|55.8|53.6|56.56|54.36|56.56|54.36|55.7|53.5|0
1643309770000|2022-01-27 18:56:10|56.62|54.42|56.22|54.02|56.62|54.42|56.22|54.02|0
1643309780000|2022-01-27 18:56:20|56.14|53.94|56.06|53.86|56.14|53.94|55.85|53.65|0
1643309790000|2022-01-27 18:56:30|56.09|53.89|56.27|54.07|56.4|54.2|56.09|53.89|0
1643309800000|2022-01-27 18:56:40|56.25|54.05|56.25|54.05|56.3|54.1|56.25|54.05|0
1643309810000|2022-01-27 18:56:50|56.19|53.99|56.46|54.26|56.46|54.26|56.14|53.94|0
1643309820000|2022-01-27 18:57:00|56.25|54.05|56.25|54.05|56.3|54.1|56.25|54.05|0
1643309830000|2022-01-27 18:57:10|56.27|54.07|56.72|54.52|56.72|54.52|56.27|54.07|0
1643309840000|2022-01-27 18:57:20|56.67|54.47|57.87|55.67|57.97|55.77|56.67|54.47|0
1643309850000|2022-01-27 18:57:30|57.73|55.53|58.49|56.29|58.6|56.4|57.73|55.53|0
1643309860000|2022-01-27 18:57:40|58.6|56.4|58.79|56.59|58.79|56.59|58.54|56.34|0
1643309870000|2022-01-27 18:57:50|58.65|56.45|58.54|56.34|58.65|56.45|58.43|56.23|0
1643309880000|2022-01-27 18:58:00|58.81|56.61|58.43|56.23|58.81|56.61|58.41|56.21|0
1643309890000|2022-01-27 18:58:10|58.27|56.07|58.81|56.61|58.98|56.78|58.27|56.07|0
1643309900000|2022-01-27 18:58:20|58.98|56.78|59.14|56.94|59.25|57.05|58.98|56.78|0
1643309910000|2022-01-27 18:58:30|59.06|56.86|58.95|56.75|59.06|56.86|58.95|56.75|0
1643309920000|2022-01-27 18:58:40|59.03|56.83|58.43|56.23|59.03|56.83|58.43|56.23|0
1643309930000|2022-01-27 18:58:50|58.6|56.4|58.16|55.96|58.6|56.4|58.16|55.96|0
1643309940000|2022-01-27 18:59:00|58.27|56.07|58.11|55.91|58.46|56.26|58|55.8|0
1643309950000|2022-01-27 18:59:10|58.22|56.02|58.22|56.02|58.24|56.04|58.22|56.02|0
1643309960000|2022-01-27 18:59:20|58.16|55.96|58.16|55.96|58.33|56.13|58.16|55.96|0
1643309970000|2022-01-27 18:59:30|58.19|55.99|58.16|55.96|58.22|56.02|58.16|55.96|0
1643309980000|2022-01-27 18:59:40|58.22|56.02|57.95|55.75|58.22|56.02|57.95|55.75|0
1643309990000|2022-01-27 18:59:50|58.43|56.23|58.22|56.02|58.43|56.23|58.06|55.86|0
1643310000000|2022-01-27 19:00:00|58.11|55.91|57.87|55.67|58.38|56.18|57.81|55.61|0
1643310010000|2022-01-27 19:00:10|57.97|55.77|58.7|56.5|58.7|56.5|57.97|55.77|0
1643310020000|2022-01-27 19:00:20|58.6|56.4|59.09|56.89|59.09|56.89|58.6|56.4|0
1643310030000|2022-01-27 19:00:30|59.14|56.94|59.09|56.89|59.14|56.94|59.06|56.86|0
1643310040000|2022-01-27 19:00:40|58.92|56.72|59.03|56.83|59.03|56.83|58.92|56.72|0
1643310050000|2022-01-27 19:00:50|59.09|56.89|59.28|57.08|59.28|57.08|59.09|56.89|0
1643310060000|2022-01-27 19:01:00|59.69|57.49|59.96|57.76|60.07|57.87|59.69|57.49|0
1643310070000|2022-01-27 19:01:10|59.88|57.68|60.13|57.93|60.13|57.93|59.88|57.68|0
1643310080000|2022-01-27 19:01:20|60.46|58.26|60.13|57.93|60.46|58.26|60.13|57.93|0
1643310090000|2022-01-27 19:01:30|60.07|57.87|59.85|57.65|60.07|57.87|59.85|57.65|0
1643310100000|2022-01-27 19:01:40|60.02|57.82|59.96|57.76|60.02|57.82|59.96|57.76|0
1643310110000|2022-01-27 19:01:50|60.52|58.32|60.88|58.68|60.88|58.68|60.46|58.26|0
1643310120000|2022-01-27 19:02:00|60.85|58.65|60.63|58.43|60.85|58.65|60.63|58.43|0
1643310130000|2022-01-27 19:02:10|61.07|58.87|61.41|59.21|61.47|59.27|61.07|58.87|0
1643310140000|2022-01-27 19:02:20|61.58|59.38|61.58|59.38|61.58|59.38|61.58|59.38|0
1643310150000|2022-01-27 19:02:30|61.3|59.1|59.64|57.44|61.3|59.1|59.58|57.38|0
1643310160000|2022-01-27 19:02:40|59.42|57.22|59.31|57.11|59.64|57.44|59.31|57.11|0
1643310170000|2022-01-27 19:02:50|59.14|56.94|59.31|57.11|59.31|57.11|59.14|56.94|0
1643310180000|2022-01-27 19:03:00|59.25|57.05|59.11|56.91|59.25|57.05|58.98|56.78|0
1643310190000|2022-01-27 19:03:10|59.03|56.83|59.2|57|59.2|57|58.92|56.72|0
1643310200000|2022-01-27 19:03:20|59.14|56.94|58.98|56.78|59.14|56.94|58.87|56.67|0
1643310210000|2022-01-27 19:03:30|59.09|56.89|59.06|56.86|59.11|56.91|59.06|56.86|0
1643310220000|2022-01-27 19:03:40|59.44|57.24|59.53|57.33|59.64|57.44|59.44|57.24|0
1643310230000|2022-01-27 19:03:50|59.58|57.38|59.64|57.44|59.64|57.44|59.58|57.38|0
1643310240000|2022-01-27 19:04:00|60.25|58.05|60.39|58.19|60.53|58.33|60.16|57.96|0
1643310250000|2022-01-27 19:04:10|60.02|57.82|59.8|57.6|60.02|57.82|59.8|57.6|0
1643310260000|2022-01-27 19:04:20|59.75|57.55|60.02|57.82|60.02|57.82|59.58|57.38|0
1643310270000|2022-01-27 19:04:30|59.97|57.77|59.86|57.66|59.97|57.77|59.86|57.66|0
1643310280000|2022-01-27 19:04:40|59.75|57.55|59.69|57.49|59.86|57.66|59.47|57.27|0
1643310290000|2022-01-27 19:04:50|59.64|57.44|59.64|57.44|59.91|57.71|59.64|57.44|0
1643310300000|2022-01-27 19:05:00|59.69|57.49|59.97|57.77|60.08|57.88|59.69|57.49|0
1643310310000|2022-01-27 19:05:10|60|57.8|59.91|57.71|60|57.8|59.86|57.66|0
1643310320000|2022-01-27 19:05:20|59.77|57.57|59.64|57.44|59.77|57.57|59.5|57.3|0
1643310330000|2022-01-27 19:05:30|59.69|57.49|59.5|57.3|59.69|57.49|59.44|57.24|0
1643310340000|2022-01-27 19:05:40|59.69|57.49|59.58|57.38|59.69|57.49|59.58|57.38|0
1643310350000|2022-01-27 19:05:50|59.61|57.41|59.8|57.6|59.86|57.66|59.61|57.41|0
1643310360000|2022-01-27 19:06:00|59.77|57.57|60.14|57.94|60.14|57.94|59.75|57.55|0
1643310370000|2022-01-27 19:06:10|60.58|58.38|60.92|58.72|60.92|58.72|60.58|58.38|0
1643310380000|2022-01-27 19:06:20|60.86|58.66|61.2|59|61.2|59|60.86|58.66|0
1643310390000|2022-01-27 19:06:30|61.14|58.94|61.43|59.23|61.54|59.34|61.14|58.94|0
1643310400000|2022-01-27 19:06:40|60.75|58.55|60.36|58.16|60.75|58.55|60.36|58.16|0
1643310410000|2022-01-27 19:06:50|60.41|58.21|59.83|57.63|60.41|58.21|59.83|57.63|0
1643310420000|2022-01-27 19:07:00|59.8|57.6|59.41|57.21|59.8|57.6|59.41|57.21|0
1643310430000|2022-01-27 19:07:10|59.19|56.99|58.86|56.66|59.19|56.99|58.86|56.66|0
1643310440000|2022-01-27 19:07:20|58.76|56.56|58.76|56.56|58.86|56.66|58.76|56.56|0
1643310450000|2022-01-27 19:07:30|58.54|56.34|58.45|56.25|58.54|56.34|58.16|55.96|0
1643310460000|2022-01-27 19:07:40|58.89|56.69|58.76|56.56|58.89|56.69|58.73|56.53|0
1643310470000|2022-01-27 19:07:50|58.92|56.72|59|56.8|59|56.8|58.81|56.61|0
1643310480000|2022-01-27 19:08:00|59.36|57.16|59.08|56.88|59.36|57.16|58.92|56.72|0
1643310490000|2022-01-27 19:08:10|59.14|56.94|59.41|57.21|59.41|57.21|59.14|56.94|0
1643310500000|2022-01-27 19:08:20|59.14|56.94|59.36|57.16|59.36|57.16|59.14|56.94|0
1643310510000|2022-01-27 19:08:30|59.58|57.38|59.69|57.49|59.69|57.49|59.58|57.38|0
1643310520000|2022-01-27 19:08:40|59.3|57.1|59.36|57.16|59.47|57.27|59.3|57.1|0
1643310530000|2022-01-27 19:08:50|59.33|57.13|59.19|56.99|59.41|57.21|59.19|56.99|0
1643310540000|2022-01-27 19:09:00|59.25|57.05|59.3|57.1|59.3|57.1|59.16|56.96|0
1643310550000|2022-01-27 19:09:10|59.36|57.16|59.52|57.32|59.52|57.32|59.36|57.16|0
1643310560000|2022-01-27 19:09:20|59.41|57.21|59.5|57.3|59.5|57.3|59.3|57.1|0
1643310570000|2022-01-27 19:09:30|59.47|57.27|59.52|57.32|59.52|57.32|59.41|57.21|0
1643310580000|2022-01-27 19:09:40|59.47|57.27|59.52|57.32|59.52|57.32|59.47|57.27|0
1643310590000|2022-01-27 19:09:50|59.58|57.38|59.61|57.41|59.63|57.43|59.58|57.38|0
1643310600000|2022-01-27 19:10:00|59.3|57.1|60.13|57.93|60.13|57.93|59.3|57.1|0
1643310610000|2022-01-27 19:10:10|60.44|58.24|59.75|57.55|60.44|58.24|59.75|57.55|0
1643310620000|2022-01-27 19:10:20|59.69|57.49|59.58|57.38|59.69|57.49|59.58|57.38|0
1643310630000|2022-01-27 19:10:30|59.33|57.13|59.08|56.88|59.47|57.27|59.08|56.88|0
1643310640000|2022-01-27 19:10:40|58.92|56.72|58.86|56.66|58.92|56.72|58.86|56.66|0
1643310650000|2022-01-27 19:10:50|58.84|56.64|58.86|56.66|58.92|56.72|58.84|56.64|0
1643310660000|2022-01-27 19:11:00|59.63|57.43|59.38|57.18|59.63|57.43|59.36|57.16|0
1643310670000|2022-01-27 19:11:10|59.52|57.32|59.38|57.18|59.61|57.41|59.38|57.18|0
1643310680000|2022-01-27 19:11:20|59.41|57.21|59.52|57.32|59.52|57.32|59.41|57.21|0
1643310690000|2022-01-27 19:11:30|59.33|57.13|59.36|57.16|59.41|57.21|59.33|57.13|0
1643310700000|2022-01-27 19:11:40|59.47|57.27|59.8|57.6|59.86|57.66|59.47|57.27|0
1643310710000|2022-01-27 19:11:50|59.77|57.57|59.47|57.27|59.8|57.6|59.47|57.27|0
1643310720000|2022-01-27 19:12:00|59.38|57.18|59.19|56.99|59.41|57.21|58.97|56.77|0
1643310730000|2022-01-27 19:12:10|59.08|56.88|59.03|56.83|59.11|56.91|59.03|56.83|0
1643310740000|2022-01-27 19:12:20|59.11|56.91|59.08|56.88|59.14|56.94|59.08|56.88|0
1643310750000|2022-01-27 19:12:30|59.33|57.13|59.38|57.18|59.38|57.18|59.3|57.1|0
1643310760000|2022-01-27 19:12:40|59.63|57.43|59.8|57.6|59.8|57.6|59.63|57.43|0
1643310770000|2022-01-27 19:12:50|59.74|57.54|59.25|57.05|59.74|57.54|59.25|57.05|0
1643310780000|2022-01-27 19:13:00|59.14|56.94|58.97|56.77|59.14|56.94|58.92|56.72|0
1643310790000|2022-01-27 19:13:10|58.86|56.66|58.64|56.44|58.92|56.72|58.64|56.44|0
1643310800000|2022-01-27 19:13:20|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1643310810000|2022-01-27 19:13:30|58.53|56.33|58.67|56.47|58.67|56.47|58.48|56.28|0
1643310820000|2022-01-27 19:13:40|58.59|56.39|58.53|56.33|58.59|56.39|58.53|56.33|0
1643310830000|2022-01-27 19:13:50|58.64|56.44|58.59|56.39|58.64|56.44|58.53|56.33|0
1643310840000|2022-01-27 19:14:00|58.81|56.61|59.11|56.91|59.19|56.99|58.81|56.61|0
1643310850000|2022-01-27 19:14:10|58.97|56.77|59.08|56.88|59.08|56.88|58.75|56.55|0
1643310860000|2022-01-27 19:14:20|59.03|56.83|58.72|56.52|59.03|56.83|58.72|56.52|0
1643310870000|2022-01-27 19:14:30|58.81|56.61|58.75|56.55|58.81|56.61|58.67|56.47|0
1643310880000|2022-01-27 19:14:40|58.7|56.5|58.7|56.5|58.75|56.55|58.67|56.47|0
1643310890000|2022-01-27 19:14:50|58.53|56.33|58.56|56.36|58.64|56.44|58.48|56.28|0
1643310900000|2022-01-27 19:15:00|58.53|56.33|58.42|56.22|58.86|56.66|58.42|56.22|0
1643310910000|2022-01-27 19:15:10|58.15|55.95|57.29|55.09|58.15|55.95|57.13|54.93|0
1643310920000|2022-01-27 19:15:20|57.13|54.93|57.37|55.17|57.37|55.17|57.13|54.93|0
1643310930000|2022-01-27 19:15:30|57.77|55.57|57.69|55.49|57.77|55.57|57.48|55.28|0
1643310940000|2022-01-27 19:15:40|57.85|55.65|57.45|55.25|57.99|55.79|57.45|55.25|0
1643310950000|2022-01-27 19:15:50|57.67|55.47|57.67|55.47|57.83|55.63|57.67|55.47|0
1643310960000|2022-01-27 19:16:00|57.64|55.44|57.56|55.36|57.83|55.63|57.56|55.36|0
1643310970000|2022-01-27 19:16:10|57.45|55.25|57.42|55.22|57.64|55.44|57.42|55.22|0
1643310980000|2022-01-27 19:16:20|57.34|55.14|56.91|54.71|57.34|55.14|56.91|54.71|0
1643310990000|2022-01-27 19:16:30|56.67|54.47|56.65|54.45|56.7|54.5|56.65|54.45|0
1643311000000|2022-01-27 19:16:40|56.75|54.55|57.18|54.98|57.18|54.98|56.75|54.55|0
1643311010000|2022-01-27 19:16:50|57.29|55.09|57.02|54.82|57.29|55.09|57.02|54.82|0
1643311020000|2022-01-27 19:17:00|56.97|54.77|57.15|54.95|57.15|54.95|56.97|54.77|0
1643311030000|2022-01-27 19:17:10|57.31|55.11|57.13|54.93|57.31|55.11|57.13|54.93|0
1643311040000|2022-01-27 19:17:20|57.15|54.95|57.13|54.93|57.15|54.95|57.13|54.93|0
1643311050000|2022-01-27 19:17:30|57.07|54.87|57.21|55.01|57.21|55.01|57.02|54.82|0
1643311060000|2022-01-27 19:17:40|57.18|54.98|57.45|55.25|57.45|55.25|57.18|54.98|0
1643311070000|2022-01-27 19:17:50|57.37|55.17|57.02|54.82|57.4|55.2|57.02|54.82|0
1643311080000|2022-01-27 19:18:00|56.97|54.77|56.54|54.34|56.97|54.77|56.51|54.31|0
1643311090000|2022-01-27 19:18:10|56.17|53.97|56.43|54.23|56.43|54.23|56.12|53.92|0
1643311100000|2022-01-27 19:18:20|56.59|54.39|56.86|54.66|56.97|54.77|56.59|54.39|0
1643311110000|2022-01-27 19:18:30|56.91|54.71|57.05|54.85|57.05|54.85|56.81|54.61|0
1643311120000|2022-01-27 19:18:40|57.13|54.93|57.23|55.03|57.23|55.03|57.13|54.93|0
1643311130000|2022-01-27 19:18:50|57.26|55.06|56.67|54.47|57.26|55.06|56.67|54.47|0
1643311140000|2022-01-27 19:19:00|56.59|54.39|56.75|54.55|56.81|54.61|56.59|54.39|0
1643311150000|2022-01-27 19:19:10|56.89|54.69|56.86|54.66|57.07|54.87|56.86|54.66|0
1643311160000|2022-01-27 19:19:20|56.94|54.74|56.86|54.66|57.29|55.09|56.86|54.66|0
1643311170000|2022-01-27 19:19:30|56.94|54.74|56.81|54.61|57.07|54.87|56.81|54.61|0
1643311180000|2022-01-27 19:19:40|56.72|54.52|56.75|54.55|56.81|54.61|56.65|54.45|0
1643311190000|2022-01-27 19:19:50|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1643311200000|2022-01-27 19:20:00|56.97|54.77|56.25|54.05|56.97|54.77|56.17|53.97|0
1643311210000|2022-01-27 19:20:10|56.38|54.18|56.83|54.63|56.83|54.63|56.38|54.18|0
1643311220000|2022-01-27 19:20:20|56.72|54.52|56.86|54.66|56.86|54.66|56.72|54.52|0
1643311230000|2022-01-27 19:20:30|56.72|54.52|56.33|54.13|56.72|54.52|56.25|54.05|0
1643311240000|2022-01-27 19:20:40|56.43|54.23|56.43|54.23|56.43|54.23|56.3|54.1|0
1643311250000|2022-01-27 19:20:50|56.59|54.39|56.38|54.18|56.59|54.39|56.33|54.13|0
1643311260000|2022-01-27 19:21:00|56.33|54.13|55.8|53.6|56.33|54.13|55.8|53.6|0
1643311270000|2022-01-27 19:21:10|55.54|53.34|55.72|53.52|55.72|53.52|55.54|53.34|0
1643311280000|2022-01-27 19:21:20|55.75|53.55|55.85|53.65|56.01|53.81|55.75|53.55|0
1643311290000|2022-01-27 19:21:30|55.88|53.68|56.01|53.81|56.01|53.81|55.85|53.65|0
1643311300000|2022-01-27 19:21:40|56.06|53.86|56.17|53.97|56.17|53.97|56.01|53.81|0
1643311310000|2022-01-27 19:21:50|56.06|53.86|56.17|53.97|56.17|53.97|56.06|53.86|0
1643311320000|2022-01-27 19:22:00|56.11|53.91|56.03|53.83|56.14|53.94|55.96|53.76|0
1643311330000|2022-01-27 19:22:10|56.01|53.81|55.88|53.68|56.01|53.81|55.88|53.68|0
1643311340000|2022-01-27 19:22:20|56.27|54.07|56.17|53.97|56.27|54.07|56.11|53.91|0
1643311350000|2022-01-27 19:22:30|56.11|53.91|56.27|54.07|56.27|54.07|56.06|53.86|0
1643311360000|2022-01-27 19:22:40|56.11|53.91|56.33|54.13|56.33|54.13|56.11|53.91|0
1643311370000|2022-01-27 19:22:50|55.67|53.47|55.85|53.65|55.93|53.73|55.67|53.47|0
1643311380000|2022-01-27 19:23:00|55.88|53.68|55.9|53.7|55.9|53.7|55.75|53.55|0
1643311390000|2022-01-27 19:23:10|55.96|53.76|56.01|53.81|56.01|53.81|55.96|53.76|0
1643311400000|2022-01-27 19:23:20|55.85|53.65|56.01|53.81|56.06|53.86|55.85|53.65|0
1643311410000|2022-01-27 19:23:30|56.11|53.91|56.38|54.18|56.38|54.18|55.98|53.78|0
1643311420000|2022-01-27 19:23:40|56.33|54.13|56.22|54.02|56.33|54.13|56.22|54.02|0
1643311430000|2022-01-27 19:23:50|56.27|54.07|56.33|54.13|56.33|54.13|56.27|54.07|0
1643311440000|2022-01-27 19:24:00|56.27|54.07|55.64|53.44|56.27|54.07|55.64|53.44|0
1643311450000|2022-01-27 19:24:10|55.22|53.02|54.96|52.76|55.22|53.02|54.96|52.76|0
1643311460000|2022-01-27 19:24:20|54.83|52.63|54.08|51.88|54.83|52.63|54.08|51.88|0
1643311470000|2022-01-27 19:24:30|54.18|51.98|54.34|52.14|54.34|52.14|54.18|51.98|0
1643311480000|2022-01-27 19:24:40|54.49|52.29|54.49|52.29|54.57|52.37|54.49|52.29|0
1643311490000|2022-01-27 19:24:50|54.47|52.27|54.39|52.19|54.57|52.37|54.39|52.19|0
1643311500000|2022-01-27 19:25:00|54.08|51.88|54.26|52.06|54.29|52.09|54.08|51.88|0
1643311510000|2022-01-27 19:25:10|53.87|51.67|54.18|51.98|54.18|51.98|53.87|51.67|0
1643311520000|2022-01-27 19:25:20|54.29|52.09|54.62|52.42|54.67|52.47|54.29|52.09|0
1643311530000|2022-01-27 19:25:30|54.44|52.24|55.95|53.75|56.03|53.83|54.44|52.24|0
1643311540000|2022-01-27 19:25:40|56.13|53.93|56.08|53.88|56.21|54.01|55.97|53.77|0
1643311550000|2022-01-27 19:25:50|56.13|53.93|56.42|54.22|56.42|54.22|56.03|53.83|0
1643311560000|2022-01-27 19:26:00|56.39|54.19|56.08|53.88|56.53|54.33|56.08|53.88|0
1643311570000|2022-01-27 19:26:10|56.29|54.09|56.1|53.9|56.34|54.14|56.1|53.9|0
1643311580000|2022-01-27 19:26:20|56.13|53.93|56.03|53.83|56.13|53.93|55.95|53.75|0
1643311590000|2022-01-27 19:26:30|55.97|53.77|55.97|53.77|56.13|53.93|55.92|53.72|0
1643311600000|2022-01-27 19:26:40|56.08|53.88|55.61|53.41|56.08|53.88|55.56|53.36|0
1643311610000|2022-01-27 19:26:50|55.71|53.51|55.37|53.17|55.71|53.51|55.32|53.12|0
1643311620000|2022-01-27 19:27:00|55.35|53.15|55.76|53.56|55.76|53.56|55.35|53.15|0
1643311630000|2022-01-27 19:27:10|55.79|53.59|55.92|53.72|55.97|53.77|55.79|53.59|0
1643311640000|2022-01-27 19:27:20|55.82|53.62|55.84|53.64|55.89|53.69|55.82|53.62|0
1643311650000|2022-01-27 19:27:30|56.16|53.96|56.08|53.88|56.16|53.96|56.08|53.88|0
1643311660000|2022-01-27 19:27:40|56.05|53.85|55.61|53.41|56.05|53.85|55.61|53.41|0
1643311670000|2022-01-27 19:27:50|55.56|53.36|55.5|53.3|55.56|53.36|55.5|53.3|0
1643311680000|2022-01-27 19:28:00|55.61|53.41|55.56|53.36|55.61|53.41|55.48|53.28|0
1643311690000|2022-01-27 19:28:10|55.58|53.38|56.03|53.83|56.03|53.83|55.58|53.38|0
1643311700000|2022-01-27 19:28:20|55.97|53.77|55.35|53.15|55.97|53.77|55.35|53.15|0
1643311710000|2022-01-27 19:28:30|55.4|53.2|55.56|53.36|55.56|53.36|55.14|52.94|0
1643311720000|2022-01-27 19:28:40|55.61|53.41|55.58|53.38|55.66|53.46|55.58|53.38|0
1643311730000|2022-01-27 19:28:50|55.61|53.41|55.3|53.1|55.61|53.41|55.3|53.1|0
1643311740000|2022-01-27 19:29:00|55.32|53.12|55.37|53.17|55.37|53.17|55.24|53.04|0
1643311750000|2022-01-27 19:29:10|55.32|53.12|55.48|53.28|55.48|53.28|55.3|53.1|0
1643311760000|2022-01-27 19:29:20|55.56|53.36|55.42|53.22|55.56|53.36|55.4|53.2|0
1643311770000|2022-01-27 19:29:30|55.45|53.25|55.45|53.25|55.45|53.25|55.4|53.2|0
1643311780000|2022-01-27 19:29:40|55.58|53.38|55.97|53.77|55.97|53.77|55.58|53.38|0
1643311790000|2022-01-27 19:29:50|55.92|53.72|55.66|53.46|55.92|53.72|55.66|53.46|0
1643311800000|2022-01-27 19:30:00|55.71|53.51|55.61|53.41|55.71|53.51|55.61|53.41|0
1643311810000|2022-01-27 19:30:10|55.55|53.35|55.76|53.56|55.84|53.64|55.45|53.25|0
1643311820000|2022-01-27 19:30:20|55.92|53.72|55.92|53.72|55.97|53.77|55.87|53.67|0
1643311830000|2022-01-27 19:30:30|56.24|54.04|56.08|53.88|56.24|54.04|56.03|53.83|0
1643311840000|2022-01-27 19:30:40|56.13|53.93|56.29|54.09|56.31|54.11|56.13|53.93|0
1643311850000|2022-01-27 19:30:50|56.42|54.22|56.47|54.27|56.47|54.27|56.39|54.19|0
1643311860000|2022-01-27 19:31:00|56.39|54.19|56.1|53.9|56.39|54.19|56.02|53.82|0
1643311870000|2022-01-27 19:31:10|56.02|53.82|56.66|54.46|56.66|54.46|56.02|53.82|0
1643311880000|2022-01-27 19:31:20|56.97|54.77|56.92|54.72|57.05|54.85|56.92|54.72|0
1643311890000|2022-01-27 19:31:30|57|54.8|56.87|54.67|57|54.8|56.87|54.67|0
1643311900000|2022-01-27 19:31:40|56.66|54.46|56.87|54.67|56.87|54.67|56.66|54.46|0
1643311910000|2022-01-27 19:31:50|56.84|54.64|56.6|54.4|56.87|54.67|56.47|54.27|0
1643311920000|2022-01-27 19:32:00|56.23|54.03|56.18|53.98|56.39|54.19|56.18|53.98|0
1643311930000|2022-01-27 19:32:10|56.23|54.03|55.94|53.74|56.23|54.03|55.94|53.74|0
1643311940000|2022-01-27 19:32:20|55.92|53.72|56.02|53.82|56.02|53.82|55.92|53.72|0
1643311950000|2022-01-27 19:32:30|55.81|53.61|55.5|53.3|55.81|53.61|55.5|53.3|0
1643311960000|2022-01-27 19:32:40|55.74|53.54|55.14|52.94|55.74|53.54|55.14|52.94|0
1643311970000|2022-01-27 19:32:50|54.88|52.68|54.57|52.37|54.88|52.68|54.57|52.37|0
1643311980000|2022-01-27 19:33:00|54.54|52.34|54.78|52.58|54.78|52.58|54.54|52.34|0
1643311990000|2022-01-27 19:33:10|54.85|52.65|54.78|52.58|55.03|52.83|54.78|52.58|0
1643312000000|2022-01-27 19:33:20|54.72|52.52|53.93|51.73|54.72|52.52|53.93|51.73|0
1643312010000|2022-01-27 19:33:30|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1643312020000|2022-01-27 19:33:40|53.9|51.7|53.96|51.76|53.98|51.78|53.75|51.55|0
1643312030000|2022-01-27 19:33:50|53.85|51.65|54.08|51.88|54.13|51.93|53.85|51.65|0
1643312040000|2022-01-27 19:34:00|54.03|51.83|54.52|52.32|54.52|52.32|53.93|51.73|0
1643312050000|2022-01-27 19:34:10|54.67|52.47|54.21|52.01|54.78|52.58|54.21|52.01|0
1643312060000|2022-01-27 19:34:20|54.16|51.96|54.26|52.06|54.26|52.06|54.13|51.93|0
1643312070000|2022-01-27 19:34:30|54.31|52.11|54.42|52.22|54.42|52.22|54.31|52.11|0
1643312080000|2022-01-27 19:34:40|54.44|52.24|54.24|52.04|54.44|52.24|54.24|52.04|0
1643312090000|2022-01-27 19:34:50|54.13|51.93|54.44|52.24|54.44|52.24|54.13|51.93|0
1643312100000|2022-01-27 19:35:00|54.52|52.32|54.62|52.42|54.62|52.42|54.52|52.32|0
1643312110000|2022-01-27 19:35:10|54.44|52.24|55.5|53.3|55.5|53.3|54.44|52.24|0
1643312120000|2022-01-27 19:35:20|55.55|53.35|56.34|54.14|56.34|54.14|55.5|53.3|0
1643312130000|2022-01-27 19:35:30|56.29|54.09|55.97|53.77|56.29|54.09|55.87|53.67|0
1643312140000|2022-01-27 19:35:40|55.92|53.72|55.5|53.3|55.92|53.72|55.5|53.3|0
1643312150000|2022-01-27 19:35:50|55.4|53.2|55.55|53.35|55.55|53.35|55.4|53.2|0
1643312160000|2022-01-27 19:36:00|56.02|53.82|56.18|53.98|56.18|53.98|55.97|53.77|0
1643312170000|2022-01-27 19:36:10|56.08|53.88|55.76|53.56|56.08|53.88|55.76|53.56|0
1643312180000|2022-01-27 19:36:20|55.66|53.46|55.89|53.69|55.89|53.69|55.66|53.46|0
1643312190000|2022-01-27 19:36:30|55.87|53.67|56.23|54.03|56.23|54.03|55.87|53.67|0
1643312200000|2022-01-27 19:36:40|55.87|53.67|55.84|53.64|56.02|53.82|55.84|53.64|0
1643312210000|2022-01-27 19:36:50|55.87|53.67|56.02|53.82|56.1|53.9|55.87|53.67|0
1643312220000|2022-01-27 19:37:00|56.1|53.9|55.92|53.72|56.1|53.9|55.92|53.72|0
1643312230000|2022-01-27 19:37:10|56.05|53.85|55.87|53.67|56.08|53.88|55.87|53.67|0
1643312240000|2022-01-27 19:37:20|56.6|54.4|56.42|54.22|56.6|54.4|56.39|54.19|0
1643312250000|2022-01-27 19:37:30|56.47|54.27|56.47|54.27|56.47|54.27|56.36|54.16|0
1643312260000|2022-01-27 19:37:40|56.39|54.19|56.81|54.61|56.81|54.61|56.34|54.14|0
1643312270000|2022-01-27 19:37:50|56.71|54.51|56.42|54.22|56.71|54.51|56.29|54.09|0
1643312280000|2022-01-27 19:38:00|56.29|54.09|55.97|53.77|56.29|54.09|55.87|53.67|0
1643312290000|2022-01-27 19:38:10|55.87|53.67|55.79|53.59|56.05|53.85|55.79|53.59|0
1643312300000|2022-01-27 19:38:20|55.87|53.67|56.18|53.98|56.18|53.98|55.87|53.67|0
1643312310000|2022-01-27 19:38:30|56.02|53.82|56.02|53.82|56.07|53.87|55.81|53.61|0
1643312320000|2022-01-27 19:38:40|56.44|54.24|56.28|54.08|56.44|54.24|56.28|54.08|0
1643312330000|2022-01-27 19:38:50|56.36|54.16|56.02|53.82|56.39|54.19|56.02|53.82|0
1643312340000|2022-01-27 19:39:00|55.81|53.61|55.79|53.59|55.81|53.61|55.71|53.51|0
1643312350000|2022-01-27 19:39:10|55.86|53.66|56.13|53.93|56.13|53.93|55.81|53.61|0
1643312360000|2022-01-27 19:39:20|56.31|54.11|56.13|53.93|56.34|54.14|56.07|53.87|0
1643312370000|2022-01-27 19:39:30|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1643312380000|2022-01-27 19:39:40|56.6|54.4|56.5|54.3|56.6|54.4|56.44|54.24|0
1643312390000|2022-01-27 19:39:50|56.55|54.35|56.6|54.4|56.65|54.45|56.55|54.35|0
1643312400000|2022-01-27 19:40:00|56.31|54.11|57.91|55.71|57.91|55.71|56.31|54.11|0
1643312410000|2022-01-27 19:40:10|58.26|56.06|58.34|56.14|58.42|56.22|58.2|56|0
1643312420000|2022-01-27 19:40:20|58.58|56.38|59.21|57.01|59.21|57.01|58.58|56.38|0
1643312430000|2022-01-27 19:40:30|58.82|56.62|58.74|56.54|58.88|56.68|58.74|56.54|0
1643312440000|2022-01-27 19:40:40|58.55|56.35|58.31|56.11|58.58|56.38|58.31|56.11|0
1643312450000|2022-01-27 19:40:50|58.26|56.06|58.72|56.52|58.72|56.52|58.26|56.06|0
1643312460000|2022-01-27 19:41:00|58.8|56.6|58.69|56.49|58.8|56.6|58.64|56.44|0
1643312470000|2022-01-27 19:41:10|58.8|56.6|58.74|56.54|58.8|56.6|58.74|56.54|0
1643312480000|2022-01-27 19:41:20|58.42|56.22|58.31|56.11|58.53|56.33|58.31|56.11|0
1643312490000|2022-01-27 19:41:30|58.44|56.24|58.53|56.33|58.53|56.33|58.42|56.22|0
1643312500000|2022-01-27 19:41:40|58.36|56.16|58.47|56.27|58.47|56.27|58.36|56.16|0
1643312510000|2022-01-27 19:41:50|58.53|56.33|58.5|56.3|58.53|56.33|58.36|56.16|0
1643312520000|2022-01-27 19:42:00|58.39|56.19|58.8|56.6|58.8|56.6|58.39|56.19|0
1643312530000|2022-01-27 19:42:10|59.18|56.98|58.85|56.65|59.29|57.09|58.85|56.65|0
1643312540000|2022-01-27 19:42:20|58.64|56.44|58.63|56.43|58.66|56.46|58.53|56.33|0
1643312550000|2022-01-27 19:42:30|58.26|56.06|58.61|56.41|58.69|56.49|58.26|56.06|0
1643312560000|2022-01-27 19:42:40|58.58|56.38|58.53|56.33|58.58|56.38|58.47|56.27|0
1643312570000|2022-01-27 19:42:50|58.31|56.11|58.09|55.89|58.36|56.16|58.09|55.89|0
1643312580000|2022-01-27 19:43:00|58.04|55.84|58.2|56|58.47|56.27|58.04|55.84|0
1643312590000|2022-01-27 19:43:10|58.58|56.38|58.74|56.54|58.74|56.54|58.5|56.3|0
1643312600000|2022-01-27 19:43:20|58.69|56.49|58.53|56.33|58.69|56.49|58.53|56.33|0
1643312610000|2022-01-27 19:43:30|58.47|56.27|58.69|56.49|58.69|56.49|58.42|56.22|0
1643312620000|2022-01-27 19:43:40|58.39|56.19|58.74|56.54|58.74|56.54|58.31|56.11|0
1643312630000|2022-01-27 19:43:50|58.66|56.46|58.66|56.46|58.66|56.46|58.61|56.41|0
1643312640000|2022-01-27 19:44:00|58.77|56.57|58.63|56.43|58.77|56.57|58.53|56.33|0
1643312650000|2022-01-27 19:44:10|58.91|56.71|58.99|56.79|58.99|56.79|58.74|56.54|0
1643312660000|2022-01-27 19:44:20|58.91|56.71|58.85|56.65|58.96|56.76|58.85|56.65|0
1643312670000|2022-01-27 19:44:30|58.58|56.38|58.31|56.11|58.58|56.38|58.26|56.06|0
1643312680000|2022-01-27 19:44:40|58.55|56.35|58.53|56.33|58.55|56.35|58.42|56.22|0
1643312690000|2022-01-27 19:44:50|58.5|56.3|58.58|56.38|58.58|56.38|58.42|56.22|0
1643312700000|2022-01-27 19:45:00|58.47|56.27|58.66|56.46|58.66|56.46|58.47|56.27|0
1643312710000|2022-01-27 19:45:10|58.47|56.27|58.66|56.46|58.85|56.65|58.47|56.27|0
1643312720000|2022-01-27 19:45:20|58.69|56.49|58.63|56.43|58.71|56.51|58.58|56.38|0
1643312730000|2022-01-27 19:45:30|58.74|56.54|59.56|57.36|59.56|57.36|58.74|56.54|0
1643312740000|2022-01-27 19:45:40|59.78|57.58|59.78|57.58|59.84|57.64|59.73|57.53|0
1643312750000|2022-01-27 19:45:50|60.03|57.83|59.78|57.58|60.03|57.83|59.78|57.58|0
1643312760000|2022-01-27 19:46:00|59.62|57.42|59.84|57.64|59.84|57.64|59.62|57.42|0
1643312770000|2022-01-27 19:46:10|60|57.8|59.81|57.61|60|57.8|59.81|57.61|0
1643312780000|2022-01-27 19:46:20|59.73|57.53|59.73|57.53|59.84|57.64|59.73|57.53|0
1643312790000|2022-01-27 19:46:30|59.89|57.69|60|57.8|60.11|57.91|59.89|57.69|0
1643312800000|2022-01-27 19:46:40|60.08|57.88|60.28|58.08|60.39|58.19|60.08|57.88|0
1643312810000|2022-01-27 19:46:50|60.17|57.97|60.17|57.97|60.28|58.08|60.17|57.97|0
1643312820000|2022-01-27 19:47:00|60.14|57.94|59.78|57.58|60.14|57.94|59.45|57.25|0
1643312830000|2022-01-27 19:47:10|59.48|57.28|59.34|57.14|59.48|57.28|59.23|57.03|0
1643312840000|2022-01-27 19:47:20|59.31|57.11|59.42|57.22|59.42|57.22|59.31|57.11|0
1643312850000|2022-01-27 19:47:30|59.18|56.98|59.29|57.09|59.29|57.09|59.07|56.87|0
1643312860000|2022-01-27 19:47:40|59.34|57.14|59.18|56.98|59.34|57.14|59.18|56.98|0
1643312870000|2022-01-27 19:47:50|59.23|57.03|59.56|57.36|59.56|57.36|59.23|57.03|0
1643312880000|2022-01-27 19:48:00|59.45|57.25|59.34|57.14|59.45|57.25|59.31|57.11|0
1643312890000|2022-01-27 19:48:10|59.18|56.98|59.34|57.14|59.4|57.2|59.18|56.98|0
1643312900000|2022-01-27 19:48:20|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1643312910000|2022-01-27 19:48:30|59.12|56.92|58.66|56.46|59.12|56.92|58.66|56.46|0
1643312920000|2022-01-27 19:48:40|58.31|56.11|57.88|55.68|58.31|56.11|57.88|55.68|0
1643312930000|2022-01-27 19:48:50|58.28|56.08|58.25|56.05|58.28|56.08|58.23|56.03|0
1643312940000|2022-01-27 19:49:00|58.15|55.95|58.5|56.3|58.5|56.3|58.15|55.95|0
1643312950000|2022-01-27 19:49:10|58.47|56.27|58.52|56.32|58.52|56.32|58.36|56.16|0
1643312960000|2022-01-27 19:49:20|58.74|56.54|58.31|56.11|58.74|56.54|58.31|56.11|0
1643312970000|2022-01-27 19:49:30|58.44|56.24|58.36|56.16|58.44|56.24|58.36|56.16|0
1643312980000|2022-01-27 19:49:40|58.47|56.27|58.58|56.38|58.58|56.38|58.47|56.27|0
1643312990000|2022-01-27 19:49:50|58.55|56.35|58.55|56.35|58.55|56.35|58.47|56.27|0
1643313000000|2022-01-27 19:50:00|58.58|56.38|57.93|55.73|58.58|56.38|57.93|55.73|0
1643313010000|2022-01-27 19:50:10|58.04|55.84|58.04|55.84|58.2|56|58.04|55.84|0
1643313020000|2022-01-27 19:50:20|57.98|55.78|58.25|56.05|58.31|56.11|57.98|55.78|0
1643313030000|2022-01-27 19:50:30|58.23|56.03|57.88|55.68|58.31|56.11|57.88|55.68|0
1643313040000|2022-01-27 19:50:40|57.85|55.65|58.04|55.84|58.04|55.84|57.61|55.41|0
1643313050000|2022-01-27 19:50:50|57.93|55.73|57.71|55.51|57.93|55.73|57.71|55.51|0
1643313060000|2022-01-27 19:51:00|57.55|55.35|56.7|54.5|57.55|55.35|56.7|54.5|0
1643313070000|2022-01-27 19:51:10|57.02|54.82|57.05|54.85|57.1|54.9|57.02|54.82|0
1643313080000|2022-01-27 19:51:20|57.07|54.87|57.13|54.93|57.23|55.03|57.07|54.87|0
1643313090000|2022-01-27 19:51:30|57.05|54.85|57.18|54.98|57.18|54.98|56.99|54.79|0
1643313100000|2022-01-27 19:51:40|57.26|55.06|56.99|54.79|57.26|55.06|56.99|54.79|0
1643313110000|2022-01-27 19:51:50|57.1|54.9|57.13|54.93|57.18|54.98|57.1|54.9|0
1643313120000|2022-01-27 19:52:00|57.18|54.98|57.29|55.09|57.29|55.09|57.18|54.98|0
1643313130000|2022-01-27 19:52:10|57.39|55.19|57.69|55.49|57.88|55.68|57.39|55.19|0
1643313140000|2022-01-27 19:52:20|57.71|55.51|57.34|55.14|57.71|55.51|57.34|55.14|0
1643313150000|2022-01-27 19:52:30|57.23|55.03|56.97|54.77|57.26|55.06|56.97|54.77|0
1643313160000|2022-01-27 19:52:40|57.02|54.82|56.94|54.74|57.02|54.82|56.78|54.58|0
1643313170000|2022-01-27 19:52:50|56.97|54.77|56.83|54.63|57.02|54.82|56.83|54.63|0
1643313180000|2022-01-27 19:53:00|57.05|54.85|56.91|54.71|57.05|54.85|56.91|54.71|0
1643313190000|2022-01-27 19:53:10|56.86|54.66|56.36|54.16|56.86|54.66|56.36|54.16|0
1643313200000|2022-01-27 19:53:20|56.39|54.19|56.17|53.97|56.39|54.19|56.02|53.82|0
1643313210000|2022-01-27 19:53:30|56.23|54.03|56.12|53.92|56.23|54.03|56.12|53.92|0
1643313220000|2022-01-27 19:53:40|55.96|53.76|55.65|53.45|56.02|53.82|55.65|53.45|0
1643313230000|2022-01-27 19:53:50|55.7|53.5|55.6|53.4|55.7|53.5|55.39|53.19|0
1643313240000|2022-01-27 19:54:00|55.81|53.61|55.91|53.71|56.09|53.89|55.78|53.58|0
1643313250000|2022-01-27 19:54:10|55.96|53.76|55.36|53.16|55.96|53.76|55.36|53.16|0
1643313260000|2022-01-27 19:54:20|55.44|53.24|55.23|53.03|55.44|53.24|55.23|53.03|0
1643313270000|2022-01-27 19:54:30|55.44|53.24|55.34|53.14|55.44|53.24|55.31|53.11|0
1643313280000|2022-01-27 19:54:40|55.42|53.22|55.52|53.32|55.55|53.35|55.36|53.16|0
1643313290000|2022-01-27 19:54:50|55.6|53.4|55.6|53.4|55.6|53.4|55.39|53.19|0
1643313300000|2022-01-27 19:55:00|55.44|53.24|55.16|52.96|55.44|53.24|55.16|52.96|0
1643313310000|2022-01-27 19:55:10|55.23|53.03|55.21|53.01|55.29|53.09|55.18|52.98|0
1643313320000|2022-01-27 19:55:20|55.23|53.03|55.18|52.98|55.65|53.45|55.18|52.98|0
1643313330000|2022-01-27 19:55:30|55.23|53.03|55.23|53.03|55.44|53.24|55.23|53.03|0
1643313340000|2022-01-27 19:55:40|55.21|53.01|54.56|52.36|55.21|53.01|54.56|52.36|0
1643313350000|2022-01-27 19:55:50|54.41|52.21|54.41|52.21|54.41|52.21|54.31|52.11|0
1643313360000|2022-01-27 19:56:00|54.77|52.57|54.61|52.41|54.77|52.57|54.59|52.39|0
1643313370000|2022-01-27 19:56:10|54.41|52.21|54.48|52.28|54.51|52.31|54.41|52.21|0
1643313380000|2022-01-27 19:56:20|54.54|52.34|55.03|52.83|55.08|52.88|54.54|52.34|0
1643313390000|2022-01-27 19:56:30|55.44|53.24|55.47|53.27|55.47|53.27|54.97|52.77|0
1643313400000|2022-01-27 19:56:40|55.34|53.14|55.31|53.11|55.39|53.19|55.21|53.01|0
1643313410000|2022-01-27 19:56:50|55.21|53.01|55.34|53.14|55.36|53.16|55.21|53.01|0
1643313420000|2022-01-27 19:57:00|55.39|53.19|55.18|52.98|55.39|53.19|55.18|52.98|0
1643313430000|2022-01-27 19:57:10|55.39|53.19|55.94|53.74|55.94|53.74|55.39|53.19|0
1643313440000|2022-01-27 19:57:20|56.02|53.82|55.94|53.74|56.02|53.82|55.94|53.74|0
1643313450000|2022-01-27 19:57:30|56.02|53.82|55.83|53.63|56.02|53.82|55.83|53.63|0
1643313460000|2022-01-27 19:57:40|56.02|53.82|56.17|53.97|56.17|53.97|56.02|53.82|0
1643313470000|2022-01-27 19:57:50|56.07|53.87|56.04|53.84|56.07|53.87|56.04|53.84|0
1643313480000|2022-01-27 19:58:00|55.96|53.76|55.75|53.55|55.96|53.76|55.73|53.53|0
1643313490000|2022-01-27 19:58:10|55.96|53.76|55.86|53.66|55.96|53.76|55.75|53.55|0
1643313500000|2022-01-27 19:58:20|55.94|53.74|56.59|54.39|56.75|54.55|55.94|53.74|0
1643313510000|2022-01-27 19:58:30|56.86|54.66|56.67|54.47|56.86|54.66|56.67|54.47|0
1643313520000|2022-01-27 19:58:40|57.07|54.87|56.75|54.55|57.07|54.87|56.75|54.55|0
1643313530000|2022-01-27 19:58:50|56.97|54.77|56.7|54.5|56.97|54.77|56.7|54.5|0
1643313540000|2022-01-27 19:59:00|56.38|54.18|56.38|54.18|56.41|54.21|56.17|53.97|0
1643313550000|2022-01-27 19:59:10|56.49|54.29|56.28|54.08|56.49|54.29|56.28|54.08|0
1643313560000|2022-01-27 19:59:20|56.38|54.18|56.07|53.87|56.38|54.18|55.91|53.71|0
1643313570000|2022-01-27 19:59:30|55.99|53.79|56.2|54|56.2|54|55.99|53.79|0
1643313580000|2022-01-27 19:59:40|56.12|53.92|56.33|54.13|56.46|54.26|56.12|53.92|0
1643313590000|2022-01-27 19:59:50|56.3|54.1|56.3|54.1|56.33|54.13|56.3|54.1|0
1643313600000|2022-01-27 20:00:00|56.17|53.97|57.36|55.16|57.36|55.16|56.17|53.97|0
1643313610000|2022-01-27 20:00:10|57.9|55.7|57.87|55.67|58.14|55.94|57.87|55.67|0
1643313620000|2022-01-27 20:00:20|57.71|55.51|57.6|55.4|57.71|55.51|57.6|55.4|0
1643313630000|2022-01-27 20:00:30|57.39|55.19|57.15|54.95|57.39|55.19|57.15|54.95|0
1643313640000|2022-01-27 20:00:40|57.87|55.67|57.98|55.78|58.14|55.94|57.79|55.59|0
1643313650000|2022-01-27 20:00:50|57.71|55.51|57.93|55.73|57.93|55.73|57.71|55.51|0
1643313660000|2022-01-27 20:01:00|58.01|55.81|57.66|55.46|58.01|55.81|57.66|55.46|0
1643313670000|2022-01-27 20:01:10|57.77|55.57|58.06|55.86|58.06|55.86|57.77|55.57|0
1643313680000|2022-01-27 20:01:20|57.87|55.67|57.71|55.51|57.87|55.67|57.66|55.46|0
1643313690000|2022-01-27 20:01:30|57.76|55.56|57.71|55.51|57.87|55.67|57.71|55.51|0
1643313700000|2022-01-27 20:01:40|57.82|55.62|57.79|55.59|57.9|55.7|57.79|55.59|0
1643313710000|2022-01-27 20:01:50|57.84|55.64|57.55|55.35|57.98|55.78|57.55|55.35|0
1643313720000|2022-01-27 20:02:00|57.71|55.51|58.47|56.27|58.47|56.27|57.71|55.51|0
1643313730000|2022-01-27 20:02:10|58.85|56.65|58.74|56.54|59.12|56.92|58.68|56.48|0
1643313740000|2022-01-27 20:02:20|58.79|56.59|58.36|56.16|58.79|56.59|58.36|56.16|0
1643313750000|2022-01-27 20:02:30|58.47|56.27|58.95|56.75|58.95|56.75|58.47|56.27|0
1643313760000|2022-01-27 20:02:40|58.9|56.7|58.95|56.75|58.95|56.75|58.82|56.62|0
1643313770000|2022-01-27 20:02:50|58.74|56.54|58.74|56.54|58.79|56.59|58.68|56.48|0
1643313780000|2022-01-27 20:03:00|58.9|56.7|58.9|56.7|58.9|56.7|58.84|56.64|0
1643313790000|2022-01-27 20:03:10|59.06|56.86|59.17|56.97|59.42|57.22|59.06|56.86|0
1643313800000|2022-01-27 20:03:20|59.01|56.81|59.01|56.81|59.06|56.86|58.82|56.62|0
1643313810000|2022-01-27 20:03:30|58.84|56.64|58.19|55.99|58.84|56.64|58.19|55.99|0
1643313820000|2022-01-27 20:03:40|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1643313830000|2022-01-27 20:03:50|58.25|56.05|58.46|56.26|58.46|56.26|58.25|56.05|0
1643313840000|2022-01-27 20:04:00|58.54|56.34|58.52|56.32|58.65|56.45|58.52|56.32|0
1643313850000|2022-01-27 20:04:10|58.6|56.4|58.33|56.13|58.6|56.4|58.33|56.13|0
1643313860000|2022-01-27 20:04:20|58.25|56.05|57.9|55.7|58.3|56.1|57.9|55.7|0
1643313870000|2022-01-27 20:04:30|57.39|55.19|57.58|55.38|57.58|55.38|57.39|55.19|0
1643313880000|2022-01-27 20:04:40|57.82|55.62|57.95|55.75|57.95|55.75|57.68|55.48|0
1643313890000|2022-01-27 20:04:50|57.84|55.64|57.98|55.78|57.98|55.78|57.82|55.62|0
1643313900000|2022-01-27 20:05:00|57.92|55.72|57.44|55.24|57.92|55.72|57.36|55.16|0
1643313910000|2022-01-27 20:05:10|57.76|55.56|57.9|55.7|57.9|55.7|57.74|55.54|0
1643313920000|2022-01-27 20:05:20|57.92|55.72|57.95|55.75|57.95|55.75|57.92|55.72|0
1643313930000|2022-01-27 20:05:30|57.98|55.78|57.28|55.08|57.98|55.78|57.28|55.08|0
1643313940000|2022-01-27 20:05:40|57.34|55.14|57.31|55.11|57.39|55.19|57.23|55.03|0
1643313950000|2022-01-27 20:05:50|57.76|55.56|58.25|56.05|58.25|56.05|57.76|55.56|0
1643313960000|2022-01-27 20:06:00|57.98|55.78|58.09|55.89|58.09|55.89|57.76|55.56|0
1643313970000|2022-01-27 20:06:10|57.82|55.62|58.27|56.07|58.27|56.07|57.82|55.62|0
1643313980000|2022-01-27 20:06:20|58.68|56.48|58.9|56.7|58.9|56.7|58.68|56.48|0
1643313990000|2022-01-27 20:06:30|58.46|56.26|58.3|56.1|58.57|56.37|58.3|56.1|0
1643314000000|2022-01-27 20:06:40|58.25|56.05|58.25|56.05|58.25|56.05|58.22|56.02|0
1643314010000|2022-01-27 20:06:50|58.63|56.43|58.52|56.32|58.63|56.43|58.41|56.21|0
1643314020000|2022-01-27 20:07:00|58.33|56.13|58.19|55.99|58.33|56.13|58.19|55.99|0
1643314030000|2022-01-27 20:07:10|58.36|56.16|58.68|56.48|58.68|56.48|58.22|56.02|0
1643314040000|2022-01-27 20:07:20|58.63|56.43|58.84|56.64|58.84|56.64|58.63|56.43|0
1643314050000|2022-01-27 20:07:30|58.76|56.56|58.36|56.16|58.76|56.56|58.36|56.16|0
1643314060000|2022-01-27 20:07:40|58.33|56.13|58.36|56.16|58.36|56.16|58.27|56.07|0
1643314070000|2022-01-27 20:07:50|58.38|56.18|58.57|56.37|58.57|56.37|58.38|56.18|0
1643314080000|2022-01-27 20:08:00|58.52|56.32|58.52|56.32|58.57|56.37|58.41|56.21|0
1643314090000|2022-01-27 20:08:10|58.57|56.37|58.46|56.26|58.57|56.37|58.46|56.26|0
1643314100000|2022-01-27 20:08:20|59.12|56.92|59.39|57.19|59.39|57.19|59.12|56.92|0
1643314110000|2022-01-27 20:08:30|59.66|57.46|59.55|57.35|59.66|57.46|59.5|57.3|0
1643314120000|2022-01-27 20:08:40|59.61|57.41|59.28|57.08|59.61|57.41|59.28|57.08|0
1643314130000|2022-01-27 20:08:50|59.17|56.97|59.14|56.94|59.17|56.97|59.06|56.86|0
1643314140000|2022-01-27 20:09:00|59.12|56.92|58.84|56.64|59.14|56.94|58.84|56.64|0
1643314150000|2022-01-27 20:09:10|58.73|56.53|58.25|56.05|58.73|56.53|58.14|55.94|0
1643314160000|2022-01-27 20:09:20|58.16|55.96|58.3|56.1|58.3|56.1|58.08|55.88|0
1643314170000|2022-01-27 20:09:30|58.19|55.99|58.16|55.96|58.3|56.1|58.16|55.96|0
1643314180000|2022-01-27 20:09:40|58.3|56.1|56.91|54.71|58.3|56.1|56.91|54.71|0
1643314190000|2022-01-27 20:09:50|56.86|54.66|56.77|54.57|56.86|54.66|56.64|54.44|0
1643314200000|2022-01-27 20:10:00|56.86|54.66|57.12|54.92|57.12|54.92|56.86|54.66|0
1643314210000|2022-01-27 20:10:10|57.17|54.97|57.23|55.03|57.25|55.05|57.17|54.97|0
1643314220000|2022-01-27 20:10:20|57.2|55|57.28|55.08|57.28|55.08|57.2|55|0
1643314230000|2022-01-27 20:10:30|57.36|55.16|56.64|54.44|57.36|55.16|56.64|54.44|0
1643314240000|2022-01-27 20:10:40|56.46|54.26|56.43|54.23|56.48|54.28|56.43|54.23|0
1643314250000|2022-01-27 20:10:50|56.48|54.28|56.25|54.05|56.54|54.34|56.25|54.05|0
1643314260000|2022-01-27 20:11:00|56.09|53.89|56.01|53.81|56.09|53.89|55.91|53.71|0
1643314270000|2022-01-27 20:11:10|55.67|53.47|55.96|53.76|55.96|53.76|55.67|53.47|0
1643314280000|2022-01-27 20:11:20|55.93|53.73|56.01|53.81|56.12|53.92|55.93|53.73|0
1643314290000|2022-01-27 20:11:30|55.98|53.78|55.96|53.76|56.01|53.81|55.96|53.76|0
1643314300000|2022-01-27 20:11:40|55.98|53.78|55.83|53.63|55.98|53.78|55.8|53.6|0
1643314310000|2022-01-27 20:11:50|55.96|53.76|55.7|53.5|56.01|53.81|55.7|53.5|0
1643314320000|2022-01-27 20:12:00|55.51|53.31|55.54|53.34|55.75|53.55|55.51|53.31|0
1643314330000|2022-01-27 20:12:10|55.8|53.6|56.4|54.2|56.4|54.2|55.8|53.6|0
1643314340000|2022-01-27 20:12:20|56.06|53.86|56.22|54.02|56.22|54.02|56.06|53.86|0
1643314350000|2022-01-27 20:12:30|56.06|53.86|56.04|53.84|56.22|54.02|56.04|53.84|0
1643314360000|2022-01-27 20:12:40|55.91|53.71|55.83|53.63|55.93|53.73|55.83|53.63|0
1643314370000|2022-01-27 20:12:50|55.64|53.44|55.75|53.55|55.75|53.55|55.64|53.44|0
1643314380000|2022-01-27 20:13:00|55.88|53.68|55.38|53.18|55.88|53.68|55.2|53|0
1643314390000|2022-01-27 20:13:10|55.41|53.21|55.62|53.42|55.62|53.42|55.41|53.21|0
1643314400000|2022-01-27 20:13:20|55.75|53.55|55.44|53.24|55.75|53.55|55.33|53.13|0
1643314410000|2022-01-27 20:13:30|55.2|53|54.92|52.72|55.2|53|54.81|52.61|0
1643314420000|2022-01-27 20:13:40|54.79|52.59|54.87|52.67|54.89|52.69|54.79|52.59|0
1643314430000|2022-01-27 20:13:50|54.94|52.74|54.35|52.15|55.23|53.03|54.35|52.15|0
1643314440000|2022-01-27 20:14:00|54.15|51.95|54.5|52.3|54.56|52.36|54.15|51.95|0
1643314450000|2022-01-27 20:14:10|54.66|52.46|54.3|52.1|54.66|52.46|54.3|52.1|0
1643314460000|2022-01-27 20:14:20|54.32|52.12|54.45|52.25|54.5|52.3|54.32|52.12|0
1643314470000|2022-01-27 20:14:30|54.4|52.2|54.48|52.28|54.48|52.28|54.38|52.18|0
1643314480000|2022-01-27 20:14:40|54.66|52.46|54.61|52.41|54.66|52.46|54.53|52.33|0
1643314490000|2022-01-27 20:14:50|54.66|52.46|54.68|52.48|54.68|52.48|54.61|52.41|0
1643314500000|2022-01-27 20:15:00|54.5|52.3|53.56|51.36|54.66|52.46|53.56|51.36|0
1643314510000|2022-01-27 20:15:10|56.6|54.4|56.08|53.88|56.6|54.4|56.08|53.88|0
1643314520000|2022-01-27 20:15:20|55.69|53.49|54.05|51.85|55.69|53.49|53.92|51.72|0
1643314530000|2022-01-27 20:15:30|53.72|51.52|53.64|51.44|53.82|51.62|53.64|51.44|0
1643314540000|2022-01-27 20:15:40|53.49|51.29|53.69|51.49|53.69|51.49|53.44|51.24|0
1643314550000|2022-01-27 20:15:50|53.79|51.59|53.89|51.69|53.89|51.69|53.79|51.59|0
1643314560000|2022-01-27 20:16:00|53.84|51.64|54.1|51.9|54.1|51.9|53.84|51.64|0
1643314570000|2022-01-27 20:16:10|54.02|51.82|53.79|51.59|54.02|51.82|53.79|51.59|0
1643314580000|2022-01-27 20:16:20|53.89|51.69|54.12|51.92|54.12|51.92|53.77|51.57|0
1643314590000|2022-01-27 20:16:30|54.56|52.36|54.58|52.38|54.63|52.43|54.56|52.36|0
1643314600000|2022-01-27 20:16:40|54.46|52.26|54.43|52.23|54.46|52.26|54.35|52.15|0
1643314610000|2022-01-27 20:16:50|54.56|52.36|54.56|52.36|54.63|52.43|54.51|52.31|0
1643314620000|2022-01-27 20:17:00|54.4|52.2|54.81|52.61|54.81|52.61|54.4|52.2|0
1643314630000|2022-01-27 20:17:10|54.92|52.72|54.61|52.41|54.92|52.72|54.61|52.41|0
1643314640000|2022-01-27 20:17:20|54.3|52.1|54.38|52.18|54.43|52.23|54.3|52.1|0
1643314650000|2022-01-27 20:17:30|54.25|52.05|54.35|52.15|54.38|52.18|54.25|52.05|0
1643314660000|2022-01-27 20:17:40|54.46|52.26|54.66|52.46|54.66|52.46|54.4|52.2|0
1643314670000|2022-01-27 20:17:50|55.1|52.9|54.56|52.36|55.1|52.9|54.56|52.36|0
1643314680000|2022-01-27 20:18:00|54.53|52.33|54.84|52.64|54.84|52.64|54.53|52.33|0
1643314690000|2022-01-27 20:18:10|54.87|52.67|55.02|52.82|55.02|52.82|54.81|52.61|0
1643314700000|2022-01-27 20:18:20|54.92|52.72|54.76|52.56|54.92|52.72|54.66|52.46|0
1643314710000|2022-01-27 20:18:30|54.61|52.41|54.68|52.48|54.74|52.54|54.61|52.41|0
1643314720000|2022-01-27 20:18:40|54.89|52.69|54.71|52.51|54.92|52.72|54.71|52.51|0
1643314730000|2022-01-27 20:18:50|54.66|52.46|54.68|52.48|54.76|52.56|54.66|52.46|0
1643314740000|2022-01-27 20:19:00|54.74|52.54|55.12|52.92|55.12|52.92|54.63|52.43|0
1643314750000|2022-01-27 20:19:10|54.97|52.77|54.76|52.56|54.97|52.77|54.76|52.56|0
1643314760000|2022-01-27 20:19:20|54.71|52.51|54.76|52.56|54.81|52.61|54.71|52.51|0
1643314770000|2022-01-27 20:19:30|54.81|52.61|54.87|52.67|54.92|52.72|54.81|52.61|0
1643314780000|2022-01-27 20:19:40|55.54|53.34|56.11|53.91|56.11|53.91|55.54|53.34|0
1643314790000|2022-01-27 20:19:50|55.85|53.65|55.75|53.55|55.85|53.65|55.75|53.55|0
1643314800000|2022-01-27 20:20:00|55.96|53.76|56.32|54.12|56.32|54.12|55.96|53.76|0
1643314810000|2022-01-27 20:20:10|56.85|54.65|56.87|54.67|57.27|55.07|56.85|54.65|0
1643314820000|2022-01-27 20:20:20|56.9|54.7|56.69|54.49|56.9|54.7|56.69|54.49|0
1643314830000|2022-01-27 20:20:30|56.53|54.33|56.06|53.86|56.53|54.33|56.01|53.81|0
1643314840000|2022-01-27 20:20:40|55.85|53.65|56.08|53.88|56.08|53.88|55.69|53.49|0
1643314850000|2022-01-27 20:20:50|56.01|53.81|55.69|53.49|56.01|53.81|55.69|53.49|0
1643314860000|2022-01-27 20:21:00|55.75|53.55|55.75|53.55|55.88|53.68|55.64|53.44|0
1643314870000|2022-01-27 20:21:10|55.72|53.52|55.56|53.36|55.72|53.52|55.56|53.36|0
1643314880000|2022-01-27 20:21:20|55.69|53.49|55.43|53.23|55.69|53.49|55.41|53.21|0
1643314890000|2022-01-27 20:21:30|54.94|52.74|54.53|52.33|54.94|52.74|54.53|52.33|0
1643314900000|2022-01-27 20:21:40|54.56|52.36|54.15|51.95|54.56|52.36|54.15|51.95|0
1643314910000|2022-01-27 20:21:50|54.45|52.25|54.51|52.31|54.61|52.41|54.45|52.25|0
1643314920000|2022-01-27 20:22:00|54.56|52.36|54.63|52.43|54.63|52.43|54.51|52.31|0
1643314930000|2022-01-27 20:22:10|54.58|52.38|54.61|52.41|54.66|52.46|54.58|52.38|0
1643314940000|2022-01-27 20:22:20|54.71|52.51|54.71|52.51|54.76|52.56|54.71|52.51|0
1643314950000|2022-01-27 20:22:30|54.76|52.56|54.5|52.3|54.76|52.56|54.5|52.3|0
1643314960000|2022-01-27 20:22:40|54.76|52.56|55.12|52.92|55.12|52.92|54.71|52.51|0
1643314970000|2022-01-27 20:22:50|54.97|52.77|54.89|52.69|55.02|52.82|54.89|52.69|0
1643314980000|2022-01-27 20:23:00|54.76|52.56|54.81|52.61|54.81|52.61|54.76|52.56|0
1643314990000|2022-01-27 20:23:10|54.89|52.69|54.73|52.53|54.89|52.69|54.61|52.41|0
1643315000000|2022-01-27 20:23:20|54.92|52.72|54.79|52.59|54.92|52.72|54.79|52.59|0
1643315010000|2022-01-27 20:23:30|54.92|52.72|55.1|52.9|55.23|53.03|54.92|52.72|0
1643315020000|2022-01-27 20:23:40|54.81|52.61|54.89|52.69|55.07|52.87|54.81|52.61|0
1643315030000|2022-01-27 20:23:50|54.94|52.74|54.97|52.77|55.02|52.82|54.89|52.69|0
1643315040000|2022-01-27 20:24:00|54.99|52.79|55.07|52.87|55.07|52.87|54.86|52.66|0
1643315050000|2022-01-27 20:24:10|55.12|52.92|55.64|53.44|55.64|53.44|55.12|52.92|0
1643315060000|2022-01-27 20:24:20|55.41|53.21|55.48|53.28|55.54|53.34|55.41|53.21|0
1643315070000|2022-01-27 20:24:30|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1643315080000|2022-01-27 20:24:40|55.64|53.44|55.74|53.54|55.74|53.54|55.64|53.44|0
1643315090000|2022-01-27 20:24:50|55.43|53.23|56.27|54.07|56.27|54.07|55.41|53.21|0
1643315100000|2022-01-27 20:25:00|56.08|53.88|56.22|54.02|56.22|54.02|55.95|53.75|0
1643315110000|2022-01-27 20:25:10|56.19|53.99|56.74|54.54|56.74|54.54|56.19|53.99|0
1643315120000|2022-01-27 20:25:20|56.77|54.57|56.48|54.28|56.77|54.57|56.27|54.07|0
1643315130000|2022-01-27 20:25:30|56.4|54.2|56.29|54.09|56.4|54.2|56.16|53.96|0
1643315140000|2022-01-27 20:25:40|56.22|54.02|56.21|54.01|56.27|54.07|56.21|54.01|0
1643315150000|2022-01-27 20:25:50|56.16|53.96|56.14|53.94|56.27|54.07|56.14|53.94|0
1643315160000|2022-01-27 20:26:00|56.21|54.01|55.95|53.75|56.21|54.01|55.9|53.7|0
1643315170000|2022-01-27 20:26:10|55.9|53.7|56.34|54.14|56.34|54.14|55.9|53.7|0
1643315180000|2022-01-27 20:26:20|56.4|54.2|56.58|54.38|56.58|54.38|56.4|54.2|0
1643315190000|2022-01-27 20:26:30|57.03|54.83|57.43|55.23|57.43|55.23|57.03|54.83|0
1643315200000|2022-01-27 20:26:40|56.85|54.65|56.95|54.75|56.95|54.75|56.85|54.65|0
1643315210000|2022-01-27 20:26:50|57.08|54.88|56.9|54.7|57.08|54.88|56.79|54.59|0
1643315220000|2022-01-27 20:27:00|56.85|54.65|57.14|54.94|57.14|54.94|56.85|54.65|0
1643315230000|2022-01-27 20:27:10|57.11|54.91|57.38|55.18|57.38|55.18|57.06|54.86|0
1643315240000|2022-01-27 20:27:20|57.62|55.42|57.97|55.77|57.97|55.77|57.62|55.42|0
1643315250000|2022-01-27 20:27:30|58.13|55.93|57.97|55.77|58.15|55.95|57.97|55.77|0
1643315260000|2022-01-27 20:27:40|58.34|56.14|58.48|56.28|58.58|56.38|58.34|56.14|0
1643315270000|2022-01-27 20:27:50|58.37|56.17|58.4|56.2|58.45|56.25|58.37|56.17|0
1643315280000|2022-01-27 20:28:00|58.26|56.06|58.13|55.93|58.26|56.06|58.13|55.93|0
1643315290000|2022-01-27 20:28:10|58.4|56.2|58.45|56.25|58.45|56.25|58.4|56.2|0
1643315300000|2022-01-27 20:28:20|58.31|56.11|58.34|56.14|58.34|56.14|58.29|56.09|0
1643315310000|2022-01-27 20:28:30|58.23|56.03|58.15|55.95|58.29|56.09|58.15|55.95|0
1643315320000|2022-01-27 20:28:40|58.18|55.98|58.29|56.09|58.29|56.09|58.18|55.98|0
1643315330000|2022-01-27 20:28:50|58.18|55.98|58.1|55.9|58.26|56.06|58.1|55.9|0
1643315340000|2022-01-27 20:29:00|58.15|55.95|58.4|56.2|58.4|56.2|58.04|55.84|0
1643315350000|2022-01-27 20:29:10|58.29|56.09|57.83|55.63|58.29|56.09|57.83|55.63|0
1643315360000|2022-01-27 20:29:20|57.88|55.68|57.7|55.5|57.94|55.74|57.7|55.5|0
1643315370000|2022-01-27 20:29:30|57.91|55.71|57.72|55.52|57.91|55.71|57.72|55.52|0
1643315380000|2022-01-27 20:29:40|57.75|55.55|57.64|55.44|57.75|55.55|57.64|55.44|0
1643315390000|2022-01-27 20:29:50|57.7|55.5|57.64|55.44|57.7|55.5|57.64|55.44|0
1643315400000|2022-01-27 20:30:00|57.7|55.5|58.53|56.33|58.53|56.33|57.7|55.5|0
1643315410000|2022-01-27 20:30:10|58.67|56.47|58.56|56.36|58.67|56.47|58.21|56.01|0
1643315420000|2022-01-27 20:30:20|58.67|56.47|58.23|56.03|58.67|56.47|58.23|56.03|0
1643315430000|2022-01-27 20:30:30|58.02|55.82|58.13|55.93|58.13|55.93|58.02|55.82|0
1643315440000|2022-01-27 20:30:40|58.18|55.98|58.39|56.19|58.5|56.3|58.18|55.98|0
1643315450000|2022-01-27 20:30:50|58.23|56.03|57.91|55.71|58.23|56.03|57.91|55.71|0
1643315460000|2022-01-27 20:31:00|57.7|55.5|57.48|55.28|57.7|55.5|57.48|55.28|0
1643315470000|2022-01-27 20:31:10|57.59|55.39|57.48|55.28|57.7|55.5|57.48|55.28|0
1643315480000|2022-01-27 20:31:20|57.56|55.36|57.67|55.47|57.67|55.47|57.56|55.36|0
1643315490000|2022-01-27 20:31:30|57.38|55.18|57.32|55.12|57.48|55.28|57.32|55.12|0
1643315500000|2022-01-27 20:31:40|57.27|55.07|57.27|55.07|57.67|55.47|57.27|55.07|0
1643315510000|2022-01-27 20:31:50|57.59|55.39|57.51|55.31|57.59|55.39|57.43|55.23|0
1643315520000|2022-01-27 20:32:00|57.78|55.58|57.8|55.6|58.07|55.87|57.78|55.58|0
1643315530000|2022-01-27 20:32:10|57.43|55.23|57.61|55.41|57.72|55.52|57.43|55.23|0
1643315540000|2022-01-27 20:32:20|57.56|55.36|57.78|55.58|57.8|55.6|57.56|55.36|0
1643315550000|2022-01-27 20:32:30|58.12|55.92|58.34|56.14|58.34|56.14|58.12|55.92|0
1643315560000|2022-01-27 20:32:40|58.29|56.09|58.74|56.54|58.83|56.63|58.29|56.09|0
1643315570000|2022-01-27 20:32:50|58.83|56.63|58.99|56.79|58.99|56.79|58.83|56.63|0
1643315580000|2022-01-27 20:33:00|59.21|57.01|59.59|57.39|59.59|57.39|59.21|57.01|0
1643315590000|2022-01-27 20:33:10|59.65|57.45|59.54|57.34|59.65|57.45|59.48|57.28|0
1643315600000|2022-01-27 20:33:20|59.04|56.84|58.26|56.06|59.04|56.84|58.26|56.06|0
1643315610000|2022-01-27 20:33:30|58.12|55.92|57.86|55.66|58.12|55.92|57.8|55.6|0
1643315620000|2022-01-27 20:33:40|57.96|55.76|57.59|55.39|57.96|55.76|57.59|55.39|0
1643315630000|2022-01-27 20:33:50|57.54|55.34|57.64|55.44|57.64|55.44|57.54|55.34|0
1643315640000|2022-01-27 20:34:00|57.8|55.6|57.7|55.5|58.18|55.98|57.7|55.5|0
1643315650000|2022-01-27 20:34:10|57.48|55.28|57.4|55.2|57.48|55.28|57.4|55.2|0
1643315660000|2022-01-27 20:34:20|57.48|55.28|57.32|55.12|57.48|55.28|57.32|55.12|0
1643315670000|2022-01-27 20:34:30|57.37|55.17|57.53|55.33|57.53|55.33|57.37|55.17|0
1643315680000|2022-01-27 20:34:40|57.45|55.25|57.32|55.12|57.45|55.25|57.22|55.02|0
1643315690000|2022-01-27 20:34:50|57.27|55.07|57.4|55.2|57.48|55.28|57.27|55.07|0
1643315700000|2022-01-27 20:35:00|57.64|55.44|58.29|56.09|58.29|56.09|57.64|55.44|0
1643315710000|2022-01-27 20:35:10|58.47|56.27|57.8|55.6|58.47|56.27|57.8|55.6|0
1643315720000|2022-01-27 20:35:20|57.91|55.71|57.69|55.49|57.91|55.71|57.69|55.49|0
1643315730000|2022-01-27 20:35:30|57.8|55.6|57.75|55.55|57.8|55.6|57.59|55.39|0
1643315740000|2022-01-27 20:35:40|57.8|55.6|58.15|55.95|58.18|55.98|57.8|55.6|0
1643315750000|2022-01-27 20:35:50|58.02|55.82|58.1|55.9|58.18|55.98|58.02|55.82|0
1643315760000|2022-01-27 20:36:00|58.2|56|57.48|55.28|58.2|56|57.48|55.28|0
1643315770000|2022-01-27 20:36:10|57.69|55.49|58.12|55.92|58.12|55.92|57.69|55.49|0
1643315780000|2022-01-27 20:36:20|58.18|55.98|57.8|55.6|58.18|55.98|57.8|55.6|0
1643315790000|2022-01-27 20:36:30|56.14|53.94|56.14|53.94|56.19|53.99|56.03|53.83|0
1643315800000|2022-01-27 20:36:40|56.11|53.91|56.06|53.86|56.11|53.91|56.01|53.81|0
1643315810000|2022-01-27 20:36:50|55.82|53.62|55.88|53.68|55.98|53.78|55.82|53.62|0
1643315820000|2022-01-27 20:37:00|55.9|53.7|55.77|53.57|55.9|53.7|55.77|53.57|0
1643315830000|2022-01-27 20:37:10|55.93|53.73|56.06|53.86|56.06|53.86|55.77|53.57|0
1643315840000|2022-01-27 20:37:20|55.93|53.73|56.14|53.94|56.22|54.02|55.93|53.73|0
1643315850000|2022-01-27 20:37:30|55.88|53.68|55.56|53.36|55.88|53.68|55.56|53.36|0
1643315860000|2022-01-27 20:37:40|55.64|53.44|55.72|53.52|55.72|53.52|55.59|53.39|0
1643315870000|2022-01-27 20:37:50|55.88|53.68|55.93|53.73|55.93|53.73|55.85|53.65|0
1643315880000|2022-01-27 20:38:00|55.98|53.78|55.88|53.68|55.98|53.78|55.88|53.68|0
1643315890000|2022-01-27 20:38:10|55.9|53.7|55.46|53.26|55.9|53.7|55.46|53.26|0
1643315900000|2022-01-27 20:38:20|55.51|53.31|55.4|53.2|55.51|53.31|55.35|53.15|0
1643315910000|2022-01-27 20:38:30|55.35|53.15|55.46|53.26|55.46|53.26|55.35|53.15|0
1643315920000|2022-01-27 20:38:40|55.35|53.15|54.99|52.79|55.35|53.15|54.99|52.79|0
1643315930000|2022-01-27 20:38:50|54.88|52.68|54.68|52.48|54.88|52.68|54.68|52.48|0
1643315940000|2022-01-27 20:39:00|54.7|52.5|54.73|52.53|54.94|52.74|54.57|52.37|0
1643315950000|2022-01-27 20:39:10|54.68|52.48|54.83|52.63|54.83|52.63|54.62|52.42|0
1643315960000|2022-01-27 20:39:20|54.94|52.74|54.88|52.68|54.99|52.79|54.88|52.68|0
1643315970000|2022-01-27 20:39:30|54.86|52.66|55.35|53.15|55.35|53.15|54.86|52.66|0
1643315980000|2022-01-27 20:39:40|55.14|52.94|55.14|52.94|55.2|53|55.14|52.94|0
1643315990000|2022-01-27 20:39:50|55.2|53|55.35|53.15|55.51|53.31|55.2|53|0
1643316000000|2022-01-27 20:40:00|55.3|53.1|55.25|53.05|55.3|53.1|55.25|53.05|0
1643316010000|2022-01-27 20:40:10|55.06|52.86|55.2|53|55.2|53|55.06|52.86|0
1643316020000|2022-01-27 20:40:20|55.25|53.05|55.06|52.86|55.25|53.05|55.06|52.86|0
1643316030000|2022-01-27 20:40:30|54.94|52.74|54.99|52.79|54.99|52.79|54.94|52.74|0
1643316040000|2022-01-27 20:40:40|54.94|52.74|54.99|52.79|54.99|52.79|54.94|52.74|0
1643316050000|2022-01-27 20:40:50|54.88|52.68|55.25|53.05|55.25|53.05|54.88|52.68|0
1643316060000|2022-01-27 20:41:00|55.74|53.54|55.82|53.62|55.82|53.62|55.64|53.44|0
1643316070000|2022-01-27 20:41:10|55.85|53.65|56.38|54.18|56.38|54.18|55.82|53.62|0
1643316080000|2022-01-27 20:41:20|56.46|54.26|56.48|54.28|56.48|54.28|56.46|54.26|0
1643316090000|2022-01-27 20:41:30|56.14|53.94|56.27|54.07|56.27|54.07|56.14|53.94|0
1643316100000|2022-01-27 20:41:40|56.59|54.39|57.42|55.22|57.42|55.22|56.59|54.39|0
1643316110000|2022-01-27 20:41:50|57.33|55.13|57.39|55.19|57.39|55.19|57.15|54.95|0
1643316120000|2022-01-27 20:42:00|57.9|55.7|58.33|56.13|58.33|56.13|57.9|55.7|0
1643316130000|2022-01-27 20:42:10|58.39|56.19|58.5|56.3|58.5|56.3|58.39|56.19|0
1643316140000|2022-01-27 20:42:20|58.44|56.24|58.5|56.3|58.5|56.3|58.44|56.24|0
1643316150000|2022-01-27 20:42:30|58.44|56.24|58.33|56.13|58.44|56.24|58.3|56.1|0
1643316160000|2022-01-27 20:42:40|58.41|56.21|58.25|56.05|58.41|56.21|58.22|56.02|0
1643316170000|2022-01-27 20:42:50|58.6|56.4|59.01|56.81|59.01|56.81|58.6|56.4|0
1643316180000|2022-01-27 20:43:00|59.15|56.95|59.59|57.39|59.59|57.39|59.15|56.95|0
1643316190000|2022-01-27 20:43:10|59.7|57.5|59.7|57.5|59.81|57.61|59.7|57.5|0
1643316200000|2022-01-27 20:43:20|59.76|57.56|57.84|55.64|59.76|57.56|57.84|55.64|0
1643316210000|2022-01-27 20:43:30|57.95|55.75|57.89|55.69|57.95|55.75|57.73|55.53|0
1643316220000|2022-01-27 20:43:40|57.95|55.75|57.95|55.75|57.95|55.75|57.87|55.67|0
1643316230000|2022-01-27 20:43:50|57.87|55.67|57.7|55.5|57.87|55.67|57.7|55.5|0
1643316240000|2022-01-27 20:44:00|57.89|55.69|58|55.8|58.06|55.86|57.84|55.64|0
1643316250000|2022-01-27 20:44:10|57.79|55.59|57.65|55.45|57.79|55.59|57.65|55.45|0
1643316260000|2022-01-27 20:44:20|57.68|55.48|57.24|55.04|57.79|55.59|57.24|55.04|0
1643316270000|2022-01-27 20:44:30|57.19|54.99|57.54|55.34|57.57|55.37|57.19|54.99|0
1643316280000|2022-01-27 20:44:40|57.46|55.26|57.41|55.21|57.46|55.26|57.41|55.21|0
1643316290000|2022-01-27 20:44:50|57.24|55.04|57.14|54.94|57.24|55.04|56.81|54.61|0
1643316300000|2022-01-27 20:45:00|57.7|55.5|57.95|55.75|57.95|55.75|57.7|55.5|0
1643316310000|2022-01-27 20:45:10|58.06|55.86|58.28|56.08|58.28|56.08|57.95|55.75|0
1643316320000|2022-01-27 20:45:20|58.36|56.16|58|55.8|58.38|56.18|58|55.8|0
1643316330000|2022-01-27 20:45:30|58.28|56.08|58.38|56.18|58.55|56.35|58.22|56.02|0
1643316340000|2022-01-27 20:45:40|58.33|56.13|58.11|55.91|58.33|56.13|58.11|55.91|0
1643316350000|2022-01-27 20:45:50|58.22|56.02|58.44|56.24|58.44|56.24|58.22|56.02|0
1643316360000|2022-01-27 20:46:00|58.55|56.35|59.04|56.84|59.04|56.84|58.49|56.29|0
1643316370000|2022-01-27 20:46:10|59.49|57.29|59.6|57.4|59.6|57.4|59.32|57.12|0
1643316380000|2022-01-27 20:46:20|59.65|57.45|59.54|57.34|59.65|57.45|59.54|57.34|0
1643316390000|2022-01-27 20:46:30|59.57|57.37|59.65|57.45|59.65|57.45|59.54|57.34|0
1643316400000|2022-01-27 20:46:40|59.71|57.51|59.51|57.31|59.82|57.62|59.51|57.31|0
1643316410000|2022-01-27 20:46:50|59.32|57.12|59.35|57.15|59.49|57.29|59.32|57.12|0
1643316420000|2022-01-27 20:47:00|59.1|56.9|60.94|58.74|60.94|58.74|59.04|56.84|0
1643316430000|2022-01-27 20:47:10|60.74|58.54|56.98|54.78|60.74|58.54|56.98|54.78|0
1643316440000|2022-01-27 20:47:20|56.85|54.65|56.28|54.08|56.85|54.65|56.28|54.08|0
1643316450000|2022-01-27 20:47:30|56.23|54.03|55.96|53.76|56.31|54.11|55.96|53.76|0
1643316460000|2022-01-27 20:47:40|55.62|53.42|55.75|53.55|55.75|53.55|55.62|53.42|0
1643316470000|2022-01-27 20:47:50|56.02|53.82|56.39|54.19|56.39|54.19|56.02|53.82|0
1643316480000|2022-01-27 20:48:00|56.28|54.08|55.64|53.44|56.28|54.08|55.33|53.13|0
1643316490000|2022-01-27 20:48:10|55.7|53.5|54.8|52.6|55.7|53.5|54.8|52.6|0
1643316500000|2022-01-27 20:48:20|54.7|52.5|54.8|52.6|54.83|52.63|54.67|52.47|0
1643316510000|2022-01-27 20:48:30|54.96|52.76|54.56|52.36|54.96|52.76|54.49|52.29|0
1643316520000|2022-01-27 20:48:40|54.44|52.24|54.59|52.39|54.7|52.5|54.44|52.24|0
1643316530000|2022-01-27 20:48:50|54.64|52.44|54.77|52.57|54.77|52.57|54.38|52.18|0
1643316540000|2022-01-27 20:49:00|54.85|52.65|54.54|52.34|55.04|52.84|54.54|52.34|0
1643316550000|2022-01-27 20:49:10|54.8|52.6|54.28|52.08|54.8|52.6|54.28|52.08|0
1643316560000|2022-01-27 20:49:20|54.23|52.03|55.01|52.81|55.01|52.81|54.23|52.03|0
1643316570000|2022-01-27 20:49:30|54.85|52.65|54.8|52.6|54.85|52.65|54.8|52.6|0
1643316580000|2022-01-27 20:49:40|54.59|52.39|54.8|52.6|54.8|52.6|54.59|52.39|0
1643316590000|2022-01-27 20:49:50|54.7|52.5|55.51|53.31|55.51|53.31|54.7|52.5|0
1643316600000|2022-01-27 20:50:00|55.7|53.5|54.62|52.42|55.7|53.5|54.04|51.84|0
1643316610000|2022-01-27 20:50:10|54.75|52.55|54.2|52|54.75|52.55|54.2|52|0
1643316620000|2022-01-27 20:50:20|54.33|52.13|54.15|51.95|54.33|52.13|54.1|51.9|0
1643316630000|2022-01-27 20:50:30|54.49|52.29|54.23|52.03|54.49|52.29|54.23|52.03|0
1643316640000|2022-01-27 20:50:40|54.3|52.1|54.59|52.39|54.59|52.39|54.3|52.1|0
1643316650000|2022-01-27 20:50:50|54.33|52.13|54.46|52.26|54.46|52.26|54.23|52.03|0
1643316660000|2022-01-27 20:51:00|54.23|52.03|54.54|52.34|54.54|52.34|54.23|52.03|0
1643316670000|2022-01-27 20:51:10|54.49|52.29|54.54|52.34|54.54|52.34|54.28|52.08|0
1643316680000|2022-01-27 20:51:20|54.33|52.13|54.38|52.18|54.49|52.29|54.28|52.08|0
1643316690000|2022-01-27 20:51:30|54.43|52.23|54.07|51.87|54.43|52.23|54.02|51.82|0
1643316700000|2022-01-27 20:51:40|54.02|51.82|53.91|51.71|54.07|51.87|53.91|51.71|0
1643316710000|2022-01-27 20:51:50|53.97|51.77|54.35|52.15|54.35|52.15|53.86|51.66|0
1643316720000|2022-01-27 20:52:00|54.54|52.34|54.54|52.34|54.72|52.52|54.28|52.08|0
1643316730000|2022-01-27 20:52:10|54.38|52.18|54.62|52.42|54.7|52.5|54.38|52.18|0
1643316740000|2022-01-27 20:52:20|54.7|52.5|54.38|52.18|54.8|52.6|54.38|52.18|0
1643316750000|2022-01-27 20:52:30|54.59|52.39|54.7|52.5|54.7|52.5|54.59|52.39|0
1643316760000|2022-01-27 20:52:40|54.59|52.39|54.59|52.39|54.64|52.44|54.59|52.39|0
1643316770000|2022-01-27 20:52:50|54.64|52.44|54.67|52.47|54.72|52.52|54.35|52.15|0
1643316780000|2022-01-27 20:53:00|54.8|52.6|54.49|52.29|54.96|52.76|54.49|52.29|0
1643316790000|2022-01-27 20:53:10|54.51|52.31|54.59|52.39|54.59|52.39|54.51|52.31|0
1643316800000|2022-01-27 20:53:20|54.43|52.23|54.43|52.23|54.46|52.26|54.43|52.23|0
1643316810000|2022-01-27 20:53:30|54.38|52.18|54.35|52.15|54.38|52.18|54.17|51.97|0
1643316820000|2022-01-27 20:53:40|54.28|52.08|54.33|52.13|54.38|52.18|54.28|52.08|0
1643316830000|2022-01-27 20:53:50|54.2|52|54.28|52.08|54.28|52.08|54.2|52|0
1643316840000|2022-01-27 20:54:00|54.25|52.05|54.07|51.87|54.25|52.05|54.07|51.87|0
1643316850000|2022-01-27 20:54:10|54.12|51.92|54.12|51.92|54.12|51.92|53.99|51.79|0
1643316860000|2022-01-27 20:54:20|54.17|51.97|54.2|52|54.25|52.05|54.17|51.97|0
1643316870000|2022-01-27 20:54:30|54.02|51.82|54.09|51.89|54.09|51.89|54.02|51.82|0
1643316880000|2022-01-27 20:54:40|54.02|51.82|54.07|51.87|54.07|51.87|53.86|51.66|0
1643316890000|2022-01-27 20:54:50|54.33|52.13|54.12|51.92|54.33|52.13|54.12|51.92|0
1643316900000|2022-01-27 20:55:00|54.17|51.97|54.64|52.44|54.64|52.44|54.17|51.97|0
1643316910000|2022-01-27 20:55:10|54.96|52.76|54.85|52.65|55.01|52.81|54.85|52.65|0
1643316920000|2022-01-27 20:55:20|54.64|52.44|55.01|52.81|55.01|52.81|54.64|52.44|0
1643316930000|2022-01-27 20:55:30|54.8|52.6|54.64|52.44|54.8|52.6|54.43|52.23|0
1643316940000|2022-01-27 20:55:40|54.9|52.7|54.75|52.55|54.96|52.76|54.75|52.55|0
1643316950000|2022-01-27 20:55:50|54.43|52.23|54.33|52.13|54.59|52.39|54.33|52.13|0
1643316960000|2022-01-27 20:56:00|54.54|52.34|54.33|52.13|54.59|52.39|54.33|52.13|0
1643316970000|2022-01-27 20:56:10|54.3|52.1|54.04|51.84|54.3|52.1|54.02|51.82|0
1643316980000|2022-01-27 20:56:20|53.91|51.71|53.86|51.66|53.91|51.71|53.71|51.51|0
1643316990000|2022-01-27 20:56:30|53.81|51.61|53.81|51.61|53.81|51.61|53.76|51.56|0
1643317000000|2022-01-27 20:56:40|53.99|51.79|53.83|51.63|53.99|51.79|53.73|51.53|0
1643317010000|2022-01-27 20:56:50|53.65|51.45|53.71|51.51|53.71|51.51|53.65|51.45|0
1643317020000|2022-01-27 20:57:00|53.81|51.61|53.65|51.45|53.81|51.61|53.65|51.45|0
1643317030000|2022-01-27 20:57:10|53.58|51.38|53.65|51.45|53.71|51.51|53.58|51.38|0
1643317040000|2022-01-27 20:57:20|53.5|51.3|53.45|51.25|53.5|51.3|53.45|51.25|0
1643317050000|2022-01-27 20:57:30|53.4|51.2|53.65|51.45|53.65|51.45|53.4|51.2|0
1643317060000|2022-01-27 20:57:40|53.55|51.35|53.45|51.25|53.71|51.51|53.45|51.25|0
1643317070000|2022-01-27 20:57:50|53.6|51.4|54.17|51.97|54.17|51.97|53.6|51.4|0
1643317080000|2022-01-27 20:58:00|54.02|51.82|53.65|51.45|54.02|51.82|53.65|51.45|0
1643317090000|2022-01-27 20:58:10|53.5|51.3|53.47|51.27|53.65|51.45|53.47|51.27|0
1643317100000|2022-01-27 20:58:20|53.4|51.2|53.55|51.35|53.55|51.35|53.4|51.2|0
1643317110000|2022-01-27 20:58:30|53.5|51.3|53.5|51.3|53.52|51.32|53.45|51.25|0
1643317120000|2022-01-27 20:58:40|53.55|51.35|53.6|51.4|53.76|51.56|53.55|51.35|0
1643317130000|2022-01-27 20:58:50|53.55|51.35|53.5|51.3|53.55|51.35|53.5|51.3|0
1643317140000|2022-01-27 20:59:00|53.45|51.25|53.19|50.99|53.45|51.25|53.19|50.99|0
1643317150000|2022-01-27 20:59:10|53.24|51.04|53.29|51.09|53.34|51.14|53.19|50.99|0
1643317160000|2022-01-27 20:59:20|53.45|51.25|53.6|51.4|53.6|51.4|53.4|51.2|0
1643317170000|2022-01-27 20:59:30|53.55|51.35|53.34|51.14|53.65|51.45|53.34|51.14|0
1643317180000|2022-01-27 20:59:40|53.32|51.12|53.34|51.14|53.34|51.14|53.29|51.09|0
1643317190000|2022-01-27 20:59:50|53.04|50.84|52.73|50.53|53.04|50.84|52.73|50.53|0
1643317200000|2022-01-27 21:00:00|53.14|50.94|53.29|51.09|53.29|51.09|53.14|50.94|0
1643317210000|2022-01-27 21:00:10|53.16|50.96|52.73|50.53|53.16|50.96|52.73|50.53|0
1643317220000|2022-01-27 21:00:20|52.63|50.43|52.78|50.58|52.78|50.58|52.58|50.38|0
1643317230000|2022-01-27 21:00:30|52.93|50.73|53.24|51.04|53.24|51.04|52.93|50.73|0
1643317240000|2022-01-27 21:00:40|53.45|51.25|53.24|51.04|53.45|51.25|53.24|51.04|0
1643317250000|2022-01-27 21:00:50|53.09|50.89|53.34|51.14|53.34|51.14|53.09|50.89|0
1643317260000|2022-01-27 21:01:00|53.24|51.04|53.19|50.99|53.24|51.04|53.19|50.99|0
1643317270000|2022-01-27 21:01:10|53.09|50.89|53.14|50.94|53.14|50.94|52.93|50.73|0
1643317280000|2022-01-27 21:01:20|53.04|50.84|53.09|50.89|53.19|50.99|53.04|50.84|0
1643317290000|2022-01-27 21:01:30|52.96|50.76|53.19|50.99|53.19|50.99|52.96|50.76|0
1643317300000|2022-01-27 21:01:40|53.14|50.94|53.24|51.04|53.24|51.04|53.14|50.94|0
1643317310000|2022-01-27 21:01:50|53.19|50.99|53.29|51.09|53.29|51.09|53.19|50.99|0
1643317330000|2022-01-27 21:02:10|53.19|50.99|53.14|50.94|53.19|50.99|53.04|50.84|0
1643317340000|2022-01-27 21:02:20|53.04|50.84|53.09|50.89|53.09|50.89|53.04|50.84|0
1643317350000|2022-01-27 21:02:30|53.14|50.94|52.93|50.73|53.14|50.94|52.93|50.73|0
1643317360000|2022-01-27 21:02:40|52.83|50.63|52.63|50.43|52.88|50.68|52.63|50.43|0
1643317370000|2022-01-27 21:02:50|52.68|50.48|52.68|50.48|52.68|50.48|52.63|50.43|0
1643317380000|2022-01-27 21:03:00|52.65|50.45|52.65|50.45|52.88|50.68|52.65|50.45|0
1643317390000|2022-01-27 21:03:10|52.68|50.48|52.68|50.48|52.93|50.73|52.68|50.48|0
1643317400000|2022-01-27 21:03:20|52.73|50.53|52.78|50.58|52.78|50.58|52.68|50.48|0
1643317410000|2022-01-27 21:03:30|52.93|50.73|52.88|50.68|52.93|50.73|52.88|50.68|0
1643317420000|2022-01-27 21:03:40|52.91|50.71|52.63|50.43|52.96|50.76|52.63|50.43|0
1643317430000|2022-01-27 21:03:50|52.68|50.48|52.63|50.43|52.7|50.5|52.63|50.43|0
1643317440000|2022-01-27 21:04:00|52.58|50.38|52.42|50.22|52.58|50.38|52.42|50.22|0
1643317450000|2022-01-27 21:04:10|52.47|50.27|52.37|50.17|52.47|50.27|52.37|50.17|0
1643317460000|2022-01-27 21:04:20|52.27|50.07|52.07|49.87|52.35|50.15|52.07|49.87|0
1643317470000|2022-01-27 21:04:30|52.17|49.97|52.22|50.02|52.22|50.02|52.17|49.97|0
1643317480000|2022-01-27 21:04:40|52.27|50.07|52.37|50.17|52.37|50.17|52.27|50.07|0
1643317490000|2022-01-27 21:04:50|52.32|50.12|52.63|50.43|52.63|50.43|52.32|50.12|0
1643317500000|2022-01-27 21:05:00|52.88|50.68|53.19|50.99|53.19|50.99|52.88|50.68|0
1643317510000|2022-01-27 21:05:10|52.83|50.63|53.29|51.09|53.29|51.09|52.83|50.63|0
1643317520000|2022-01-27 21:05:20|53.65|51.45|54.07|51.87|54.07|51.87|53.65|51.45|0
1643317530000|2022-01-27 21:05:30|54.17|51.97|54.25|52.05|54.27|52.07|54.01|51.81|0
1643317540000|2022-01-27 21:05:40|54.27|52.07|54.48|52.28|54.48|52.28|54.27|52.07|0
1643317550000|2022-01-27 21:05:50|54.43|52.23|54.25|52.05|54.43|52.23|54.25|52.05|0
1643317560000|2022-01-27 21:06:00|54.53|52.33|54.59|52.39|54.69|52.49|54.53|52.33|0
1643317570000|2022-01-27 21:06:10|54.53|52.33|54.32|52.12|54.53|52.33|54.32|52.12|0
1643317580000|2022-01-27 21:06:20|54.25|52.05|54.06|51.86|54.25|52.05|53.96|51.76|0
1643317590000|2022-01-27 21:06:30|54.17|51.97|54.12|51.92|54.17|51.97|54.01|51.81|0
1643317600000|2022-01-27 21:06:40|54.27|52.07|54.59|52.39|54.59|52.39|54.27|52.07|0
1643317610000|2022-01-27 21:06:50|53.93|51.73|53.96|51.76|53.96|51.76|53.91|51.71|0
1643317620000|2022-01-27 21:07:00|53.86|51.66|53.7|51.5|53.86|51.66|53.7|51.5|0
1643317630000|2022-01-27 21:07:10|53.75|51.55|53.7|51.5|53.75|51.55|53.65|51.45|0
1643317640000|2022-01-27 21:07:20|53.65|51.45|53.49|51.29|53.65|51.45|53.49|51.29|0
1643317650000|2022-01-27 21:07:30|53.7|51.5|53.55|51.35|53.7|51.5|53.55|51.35|0
1643317660000|2022-01-27 21:07:40|53.65|51.45|53.44|51.24|53.7|51.5|53.44|51.24|0
1643317670000|2022-01-27 21:07:50|53.6|51.4|53.44|51.24|53.6|51.4|53.44|51.24|0
1643317680000|2022-01-27 21:08:00|53.52|51.32|53.55|51.35|53.55|51.35|53.49|51.29|0
1643317690000|2022-01-27 21:08:10|53.44|51.24|53.44|51.24|53.49|51.29|53.44|51.24|0
1643317700000|2022-01-27 21:08:20|53.65|51.45|53.47|51.27|53.65|51.45|53.47|51.27|0
1643317710000|2022-01-27 21:08:30|53.44|51.24|53.49|51.29|53.49|51.29|53.34|51.14|0
1643317720000|2022-01-27 21:08:40|53.39|51.19|53.39|51.19|53.39|51.19|53.34|51.14|0
1643317730000|2022-01-27 21:08:50|53.36|51.16|53.34|51.14|53.36|51.16|53.24|51.04|0
1643317740000|2022-01-27 21:09:00|53.29|51.09|53.34|51.14|53.34|51.14|53.29|51.09|0
1643317750000|2022-01-27 21:09:10|53.21|51.01|53.24|51.04|53.24|51.04|53.21|51.01|0
1643317760000|2022-01-27 21:09:20|53.39|51.19|53.52|51.32|53.52|51.32|53.39|51.19|0
1643317770000|2022-01-27 21:09:30|53.6|51.4|53.62|51.42|53.62|51.42|53.6|51.4|0
1643317780000|2022-01-27 21:09:40|53.65|51.45|53.7|51.5|53.7|51.5|53.65|51.45|0
1643317790000|2022-01-27 21:09:50|53.65|51.45|53.7|51.5|53.7|51.5|53.65|51.45|0
1643317800000|2022-01-27 21:10:00|53.65|51.45|53.6|51.4|53.65|51.45|53.49|51.29|0
1643317810000|2022-01-27 21:10:10|53.7|51.5|53.67|51.47|53.7|51.5|53.67|51.47|0
1643317820000|2022-01-27 21:10:20|53.62|51.42|53.54|51.34|53.62|51.42|53.54|51.34|0
1643317830000|2022-01-27 21:10:30|53.49|51.29|53.49|51.29|53.57|51.37|53.49|51.29|0
1643317840000|2022-01-27 21:10:40|53.44|51.24|53.36|51.16|53.44|51.24|53.36|51.16|0
1643317850000|2022-01-27 21:10:50|53.29|51.09|53.34|51.14|53.36|51.16|53.29|51.09|0
1643317860000|2022-01-27 21:11:00|53.39|51.19|53.34|51.14|53.39|51.19|53.34|51.14|0
1643317870000|2022-01-27 21:11:10|53.24|51.04|53.24|51.04|53.26|51.06|53.24|51.04|0
1643317880000|2022-01-27 21:11:20|53.26|51.06|53.18|50.98|53.29|51.09|53.18|50.98|0
1643317890000|2022-01-27 21:11:30|53.13|50.93|52.77|50.57|53.13|50.93|52.67|50.47|0
1643317900000|2022-01-27 21:11:40|52.47|50.27|52.62|50.42|52.62|50.42|52.47|50.27|0
1643317910000|2022-01-27 21:11:50|52.47|50.27|52.52|50.32|52.52|50.32|52.47|50.27|0
1643317920000|2022-01-27 21:12:00|52.57|50.37|52.57|50.37|52.64|50.44|52.57|50.37|0
1643317930000|2022-01-27 21:12:10|52.47|50.27|52.64|50.44|52.64|50.44|52.47|50.27|0
1643317940000|2022-01-27 21:12:20|52.59|50.39|52.77|50.57|52.77|50.57|52.52|50.32|0
1643317950000|2022-01-27 21:12:30|52.72|50.52|52.8|50.6|52.93|50.73|52.72|50.52|0
1643317960000|2022-01-27 21:12:40|52.72|50.52|52.62|50.42|52.72|50.52|52.62|50.42|0
1643317970000|2022-01-27 21:12:50|52.47|50.27|52.34|50.14|52.47|50.27|52.26|50.06|0
1643317980000|2022-01-27 21:13:00|52.52|50.32|52.42|50.22|52.52|50.32|52.42|50.22|0
1643317990000|2022-01-27 21:13:10|52.67|50.47|53.23|51.03|53.23|51.03|52.67|50.47|0
1643318000000|2022-01-27 21:13:20|53.36|51.16|53.6|51.4|53.6|51.4|53.26|51.06|0
1643318010000|2022-01-27 21:13:30|53.65|51.45|53.8|51.6|53.85|51.65|53.65|51.45|0
1643318020000|2022-01-27 21:13:40|53.93|51.73|53.85|51.65|53.93|51.73|53.83|51.63|0
1643318030000|2022-01-27 21:13:50|54.06|51.86|54.14|51.94|54.38|52.18|54.06|51.86|0
1643318040000|2022-01-27 21:14:00|54.38|52.18|54.32|52.12|54.53|52.33|54.32|52.12|0
1643318050000|2022-01-27 21:14:10|54.04|51.84|53.85|51.65|54.04|51.84|53.8|51.6|0
1643318060000|2022-01-27 21:14:20|53.75|51.55|53.8|51.6|53.91|51.71|53.75|51.55|0
1643318070000|2022-01-27 21:14:30|54.01|51.81|54.17|51.97|54.3|52.1|54.01|51.81|0
1643318080000|2022-01-27 21:14:40|54.38|52.18|54.01|51.81|54.43|52.23|54.01|51.81|0
1643318090000|2022-01-27 21:14:50|53.88|51.68|53.52|51.32|53.88|51.68|53.52|51.32|0
1643318120000|2022-01-27 21:15:20|54.15|51.35|54.05|51.25|54.15|51.35|54.05|51.25|0
1643318130000|2022-01-27 21:15:30|54|51.2|53.84|51.04|54.02|51.22|53.84|51.04|0
1643318140000|2022-01-27 21:15:40|53.79|50.99|54|51.2|54.08|51.28|53.79|50.99|0
1643318150000|2022-01-27 21:15:50|54.02|51.22|53.89|51.09|54.02|51.22|53.89|51.09|0
1643318160000|2022-01-27 21:16:00|53.79|50.99|53.84|51.04|53.84|51.04|53.76|50.96|0
1643318170000|2022-01-27 21:16:10|53.92|51.12|54|51.2|54.07|51.27|53.92|51.12|0
1643318180000|2022-01-27 21:16:20|54.26|51.46|54.31|51.51|54.31|51.51|54.26|51.46|0
1643318190000|2022-01-27 21:16:30|54.15|51.35|54.26|51.46|54.26|51.46|54.1|51.3|0
1643318200000|2022-01-27 21:16:40|54.23|51.43|54.23|51.43|54.23|51.43|54.21|51.41|0
1643318210000|2022-01-27 21:16:50|54.15|51.35|53.97|51.17|54.15|51.35|53.97|51.17|0
1643318220000|2022-01-27 21:17:00|54.13|51.33|54.21|51.41|54.23|51.43|54.13|51.33|0
1643318230000|2022-01-27 21:17:10|54.13|51.33|54.15|51.35|54.23|51.43|54.1|51.3|0
1643318240000|2022-01-27 21:17:20|54.05|51.25|54.05|51.25|54.05|51.25|53.95|51.15|0
1643318250000|2022-01-27 21:17:30|53.97|51.17|53.89|51.09|53.97|51.17|53.89|51.09|0
1643318260000|2022-01-27 21:17:40|53.87|51.07|53.84|51.04|53.95|51.15|53.84|51.04|0
1643318270000|2022-01-27 21:17:50|54.05|51.25|53.89|51.09|54.05|51.25|53.89|51.09|0
1643318280000|2022-01-27 21:18:00|53.92|51.12|54.05|51.25|54.05|51.25|53.92|51.12|0
1643318290000|2022-01-27 21:18:10|54.02|51.22|54.23|51.43|54.23|51.43|54.02|51.22|0
1643318300000|2022-01-27 21:18:20|54.33|51.53|54.54|51.74|54.54|51.74|54.33|51.53|0
1643318310000|2022-01-27 21:18:30|54.52|51.72|54.47|51.67|54.62|51.82|54.47|51.67|0
1643318320000|2022-01-27 21:18:40|54.36|51.56|54.52|51.72|54.52|51.72|54.36|51.56|0
1643318330000|2022-01-27 21:18:50|54.54|51.74|54.62|51.82|54.62|51.82|54.52|51.72|0
1643318340000|2022-01-27 21:19:00|54.65|51.85|54.36|51.56|54.65|51.85|54.36|51.56|0
1643318350000|2022-01-27 21:19:10|54.33|51.53|54.31|51.51|54.33|51.53|54.26|51.46|0
1643318360000|2022-01-27 21:19:20|54.41|51.61|54.46|51.66|54.59|51.79|54.41|51.61|0
1643318370000|2022-01-27 21:19:30|54.49|51.69|54.49|51.69|54.54|51.74|54.49|51.69|0
1643318380000|2022-01-27 21:19:40|54.46|51.66|54.59|51.79|54.59|51.79|54.46|51.66|0
1643318390000|2022-01-27 21:19:50|54.57|51.77|54.78|51.98|54.78|51.98|54.57|51.77|0
1643318400000|2022-01-27 21:20:00|54.91|52.11|54.7|51.9|54.91|52.11|54.7|51.9|0
1643318410000|2022-01-27 21:20:10|54.78|51.98|54.86|52.06|54.86|52.06|54.78|51.98|0
1643318420000|2022-01-27 21:20:20|54.46|51.66|54.39|51.59|54.46|51.66|54.39|51.59|0
1643318430000|2022-01-27 21:20:30|54.36|51.56|54.05|51.25|54.36|51.56|54.05|51.25|0
1643318440000|2022-01-27 21:20:40|54.02|51.22|54.07|51.27|54.07|51.27|54.02|51.22|0
1643318450000|2022-01-27 21:20:50|53.94|51.14|53.92|51.12|53.94|51.14|53.89|51.09|0
1643318460000|2022-01-27 21:21:00|53.97|51.17|54|51.2|54|51.2|53.97|51.17|0
1643318470000|2022-01-27 21:21:10|53.92|51.12|53.87|51.07|53.92|51.12|53.87|51.07|0
1643318480000|2022-01-27 21:21:20|53.89|51.09|53.81|51.01|53.89|51.09|53.81|51.01|0
1643318490000|2022-01-27 21:21:30|53.79|50.99|53.76|50.96|53.79|50.99|53.63|50.83|0
1643318500000|2022-01-27 21:21:40|53.74|50.94|53.61|50.81|53.76|50.96|53.61|50.81|0
1643318510000|2022-01-27 21:21:50|53.53|50.73|53.5|50.7|53.53|50.73|53.43|50.63|0
1643318520000|2022-01-27 21:22:00|53.81|51.01|53.71|50.91|53.81|51.01|53.69|50.89|0
1643318530000|2022-01-27 21:22:10|53.81|51.01|53.81|51.01|53.81|51.01|53.76|50.96|0
1643318540000|2022-01-27 21:22:20|53.74|50.94|53.76|50.96|53.79|50.99|53.74|50.94|0
1643318550000|2022-01-27 21:22:30|53.81|51.01|54.1|51.3|54.1|51.3|53.81|51.01|0
1643318560000|2022-01-27 21:22:40|54.15|51.35|54.1|51.3|54.15|51.35|54.07|51.27|0
1643318570000|2022-01-27 21:22:50|54.12|51.32|54.38|51.58|54.38|51.58|54.12|51.32|0
1643318580000|2022-01-27 21:23:00|54.31|51.51|54.18|51.38|54.31|51.51|54.18|51.38|0
1643318590000|2022-01-27 21:23:10|54.15|51.35|54|51.2|54.18|51.38|54|51.2|0
1643318600000|2022-01-27 21:23:20|53.97|51.17|54.07|51.27|54.07|51.27|53.84|51.04|0
1643318610000|2022-01-27 21:23:30|54.1|51.3|54.23|51.43|54.23|51.43|54.1|51.3|0
1643318620000|2022-01-27 21:23:40|54.28|51.48|54.02|51.22|54.28|51.48|54.02|51.22|0
1643318630000|2022-01-27 21:23:50|54|51.2|53.97|51.17|54|51.2|53.97|51.17|0
1643318640000|2022-01-27 21:24:00|54|51.2|53.94|51.14|54|51.2|53.94|51.14|0
1643318650000|2022-01-27 21:24:10|53.92|51.12|53.89|51.09|53.97|51.17|53.89|51.09|0
1643318660000|2022-01-27 21:24:20|53.76|50.96|53.66|50.86|53.76|50.96|53.5|50.7|0
1643318670000|2022-01-27 21:24:30|53.87|51.07|53.71|50.91|53.87|51.07|53.71|50.91|0
1643318680000|2022-01-27 21:24:40|53.74|50.94|53.66|50.86|53.81|51.01|53.66|50.86|0
1643318690000|2022-01-27 21:24:50|53.48|50.68|53.27|50.47|53.48|50.68|53.27|50.47|0
1643318700000|2022-01-27 21:25:00|53.4|50.6|53.5|50.7|53.5|50.7|53.35|50.55|0
1643318710000|2022-01-27 21:25:10|53.56|50.76|53.56|50.76|53.56|50.76|53.5|50.7|0
1643318720000|2022-01-27 21:25:20|53.53|50.73|53.81|51.01|53.81|51.01|53.53|50.73|0
1643318730000|2022-01-27 21:25:30|53.76|50.96|53.74|50.94|53.76|50.96|53.74|50.94|0
1643318740000|2022-01-27 21:25:40|53.76|50.96|53.97|51.17|53.97|51.17|53.76|50.96|0
1643318750000|2022-01-27 21:25:50|54|51.2|53.94|51.14|54|51.2|53.86|51.06|0
1643318760000|2022-01-27 21:26:00|53.99|51.19|53.86|51.06|54.05|51.25|53.86|51.06|0
1643318770000|2022-01-27 21:26:10|53.84|51.04|53.84|51.04|53.86|51.06|53.81|51.01|0
1643318780000|2022-01-27 21:26:20|53.94|51.14|54.15|51.35|54.15|51.35|53.94|51.14|0
1643318790000|2022-01-27 21:26:30|54.1|51.3|54.12|51.32|54.12|51.32|54.1|51.3|0
1643318800000|2022-01-27 21:26:40|54.02|51.22|53.84|51.04|54.02|51.22|53.84|51.04|0
1643318810000|2022-01-27 21:26:50|53.81|51.01|53.86|51.06|53.86|51.06|53.81|51.01|0
1643318820000|2022-01-27 21:27:00|53.76|50.96|53.86|51.06|53.86|51.06|53.76|50.96|0
1643318830000|2022-01-27 21:27:10|53.92|51.12|53.84|51.04|53.92|51.12|53.81|51.01|0
1643318840000|2022-01-27 21:27:20|53.74|50.94|53.76|50.96|53.76|50.96|53.68|50.88|0
1643318850000|2022-01-27 21:27:30|53.86|51.06|53.92|51.12|53.92|51.12|53.86|51.06|0
1643318860000|2022-01-27 21:27:40|53.89|51.09|53.94|51.14|53.94|51.14|53.89|51.09|0
1643318870000|2022-01-27 21:27:50|53.92|51.12|53.97|51.17|53.97|51.17|53.84|51.04|0
1643318880000|2022-01-27 21:28:00|53.94|51.14|53.92|51.12|53.94|51.14|53.84|51.04|0
1643318890000|2022-01-27 21:28:10|53.86|51.06|53.84|51.04|53.86|51.06|53.84|51.04|0
1643318900000|2022-01-27 21:28:20|53.89|51.09|53.84|51.04|53.89|51.09|53.84|51.04|0
1643318910000|2022-01-27 21:28:30|53.71|50.91|53.48|50.68|53.71|50.91|53.48|50.68|0
1643318920000|2022-01-27 21:28:40|53.58|50.78|53.63|50.83|53.63|50.83|53.35|50.55|0
1643318930000|2022-01-27 21:28:50|53.5|50.7|53.5|50.7|53.53|50.73|53.45|50.65|0
1643318940000|2022-01-27 21:29:00|53.58|50.78|53.81|51.01|53.81|51.01|53.58|50.78|0
1643318950000|2022-01-27 21:29:10|53.84|51.04|53.86|51.06|53.86|51.06|53.81|51.01|0
1643318960000|2022-01-27 21:29:20|53.81|51.01|53.74|50.94|53.81|51.01|53.74|50.94|0
1643318970000|2022-01-27 21:29:30|53.71|50.91|53.74|50.94|53.81|51.01|53.71|50.91|0
1643318980000|2022-01-27 21:29:40|53.84|51.04|53.84|51.04|53.84|51.04|53.84|51.04|0
1643318990000|2022-01-27 21:29:50|53.66|50.86|53.68|50.88|53.71|50.91|53.66|50.86|0
1643319000000|2022-01-27 21:30:00|54.8|52|55.46|52.66|55.46|52.66|54.2|51.4|0
1643319010000|2022-01-27 21:30:10|55.96|53.16|55.06|52.26|55.96|53.16|54.67|51.87|0
1643319020000|2022-01-27 21:30:20|54.12|51.32|53.76|50.96|54.12|51.32|52.46|49.66|0
1643319030000|2022-01-27 21:30:30|53.61|50.81|55.59|52.79|55.59|52.79|53.61|50.81|0
1643319040000|2022-01-27 21:30:40|55.11|52.31|56.28|53.48|56.28|53.48|55.11|52.31|0
1643319050000|2022-01-27 21:30:50|56.36|53.56|55.35|52.55|56.36|53.56|55.35|52.55|0
1643319060000|2022-01-27 21:31:00|56.01|53.21|55.91|53.11|56.01|53.21|55.78|52.98|0
1643319070000|2022-01-27 21:31:10|55.83|53.03|55.56|52.76|55.83|53.03|55.56|52.76|0
1643319080000|2022-01-27 21:31:20|55.51|52.71|55.46|52.66|55.8|53|55.46|52.66|0
1643319090000|2022-01-27 21:31:30|55.8|53|56.2|53.4|56.2|53.4|55.7|52.9|0
1643319100000|2022-01-27 21:31:40|55.56|52.76|55.7|52.9|55.7|52.9|55.56|52.76|0
1643319110000|2022-01-27 21:31:50|55.59|52.79|55.83|53.03|55.83|53.03|55.59|52.79|0
1643319120000|2022-01-27 21:32:00|55.88|53.08|55.38|52.58|55.88|53.08|55.38|52.58|0
1643319130000|2022-01-27 21:32:10|55.54|52.74|55.88|53.08|55.88|53.08|55.54|52.74|0
1643319140000|2022-01-27 21:32:20|55.75|52.95|55.69|52.89|55.75|52.95|55.67|52.87|0
1643319150000|2022-01-27 21:32:30|55.67|52.87|55.72|52.92|55.72|52.92|55.62|52.82|0
1643319160000|2022-01-27 21:32:40|55.88|53.08|55.83|53.03|55.88|53.08|55.83|53.03|0
1643319170000|2022-01-27 21:32:50|55.99|53.19|56.15|53.35|56.15|53.35|55.99|53.19|0
1643319180000|2022-01-27 21:33:00|56.36|53.56|56.47|53.67|56.47|53.67|56.36|53.56|0
1643319190000|2022-01-27 21:33:10|56.52|53.72|56.52|53.72|56.58|53.78|56.52|53.72|0
1643319200000|2022-01-27 21:33:20|56.58|53.78|56.9|54.1|56.9|54.1|56.58|53.78|0
1643319210000|2022-01-27 21:33:30|56.76|53.96|56.9|54.1|56.9|54.1|56.74|53.94|0
1643319220000|2022-01-27 21:33:40|57.01|54.21|57.22|54.42|57.22|54.42|57.01|54.21|0
1643319230000|2022-01-27 21:33:50|57.19|54.39|56.98|54.18|57.19|54.39|56.98|54.18|0
1643319240000|2022-01-27 21:34:00|57.19|54.39|56.95|54.15|57.33|54.53|56.95|54.15|0
1643319250000|2022-01-27 21:34:10|56.76|53.96|56.52|53.72|56.76|53.96|56.52|53.72|0
1643319260000|2022-01-27 21:34:20|56.41|53.61|56.36|53.56|56.41|53.61|56.25|53.45|0
1643319270000|2022-01-27 21:34:30|56.63|53.83|56.44|53.64|56.82|54.02|56.44|53.64|0
1643319280000|2022-01-27 21:34:40|56.23|53.43|55.77|52.97|56.23|53.43|55.77|52.97|0
1643319290000|2022-01-27 21:34:50|55.72|52.92|55.64|52.84|55.75|52.95|55.59|52.79|0
1643319300000|2022-01-27 21:35:00|55.88|53.08|56.17|53.37|56.23|53.43|55.88|53.08|0
1643319310000|2022-01-27 21:35:10|56.09|53.29|55.67|52.87|56.09|53.29|55.67|52.87|0
1643319320000|2022-01-27 21:35:20|55.46|52.66|55.32|52.52|55.46|52.66|55.32|52.52|0
1643319330000|2022-01-27 21:35:30|55.4|52.6|55.09|52.29|55.4|52.6|55.09|52.29|0
1643319340000|2022-01-27 21:35:40|55.25|52.45|55.51|52.71|55.77|52.97|55.25|52.45|0
1643319350000|2022-01-27 21:35:50|55.75|52.95|55.48|52.68|55.75|52.95|55.48|52.68|0
1643319360000|2022-01-27 21:36:00|55.59|52.79|55.75|52.95|55.75|52.95|55.53|52.73|0
1643319370000|2022-01-27 21:36:10|55.64|52.84|56.07|53.27|56.07|53.27|55.64|52.84|0
1643319380000|2022-01-27 21:36:20|56.01|53.21|56.07|53.27|56.07|53.27|56.01|53.21|0
1643319390000|2022-01-27 21:36:30|55.99|53.19|55.96|53.16|56.07|53.27|55.96|53.16|0
1643319400000|2022-01-27 21:36:40|55.83|53.03|55.99|53.19|55.99|53.19|55.83|53.03|0
1643319410000|2022-01-27 21:36:50|55.96|53.16|56.07|53.27|56.07|53.27|55.96|53.16|0
1643319420000|2022-01-27 21:37:00|56.04|53.24|56.12|53.32|56.12|53.32|55.96|53.16|0
1643319430000|2022-01-27 21:37:10|56.17|53.37|56.09|53.29|56.17|53.37|56.07|53.27|0
1643319440000|2022-01-27 21:37:20|56.17|53.37|55.32|52.52|56.17|53.37|55.32|52.52|0
1643319450000|2022-01-27 21:37:30|55.24|52.44|55.51|52.71|55.51|52.71|55.24|52.44|0
1643319460000|2022-01-27 21:37:40|55.48|52.68|55.67|52.87|55.67|52.87|55.48|52.68|0
1643319470000|2022-01-27 21:37:50|55.83|53.03|55.67|52.87|55.83|53.03|55.61|52.81|0
1643319480000|2022-01-27 21:38:00|55.64|52.84|55.46|52.66|55.64|52.84|55.46|52.66|0
1643319490000|2022-01-27 21:38:10|55.09|52.29|55.27|52.47|55.27|52.47|55.09|52.29|0
1643319500000|2022-01-27 21:38:20|55.3|52.5|55.27|52.47|55.38|52.58|55.27|52.47|0
1643319510000|2022-01-27 21:38:30|55.38|52.58|55.43|52.63|55.43|52.63|55.38|52.58|0
1643319520000|2022-01-27 21:38:40|55.4|52.6|55.35|52.55|55.43|52.63|55.35|52.55|0
1643319530000|2022-01-27 21:38:50|55.22|52.42|55.24|52.44|55.24|52.44|55.19|52.39|0
1643319540000|2022-01-27 21:39:00|55.27|52.47|55.43|52.63|55.43|52.63|55.27|52.47|0
1643319550000|2022-01-27 21:39:10|55.4|52.6|55.43|52.63|55.43|52.63|55.4|52.6|0
1643319560000|2022-01-27 21:39:20|55.67|52.87|55.85|53.05|55.85|53.05|55.67|52.87|0
1643319570000|2022-01-27 21:39:30|55.88|53.08|55.61|52.81|55.9|53.1|55.61|52.81|0
1643319580000|2022-01-27 21:39:40|55.59|52.79|55.99|53.19|55.99|53.19|55.59|52.79|0
1643319590000|2022-01-27 21:39:50|56.06|53.26|56.28|53.48|56.28|53.48|56.04|53.24|0
1643319600000|2022-01-27 21:40:00|56.47|53.67|56.12|53.32|56.47|53.67|56.12|53.32|0
1643319610000|2022-01-27 21:40:10|56.15|53.35|56.17|53.37|56.17|53.37|56.15|53.35|0
1643319620000|2022-01-27 21:40:20|56.15|53.35|55.8|53|56.2|53.4|55.8|53|0
1643319630000|2022-01-27 21:40:30|55.85|53.05|56.15|53.35|56.2|53.4|55.85|53.05|0
1643319640000|2022-01-27 21:40:40|56.17|53.37|56.33|53.53|56.33|53.53|56.15|53.35|0
1643319650000|2022-01-27 21:40:50|56.31|53.51|56.68|53.88|56.68|53.88|56.31|53.51|0
1643319660000|2022-01-27 21:41:00|56.73|53.93|56.44|53.64|56.73|53.93|56.44|53.64|0
1643319670000|2022-01-27 21:41:10|56.68|53.88|56.76|53.96|56.76|53.96|56.68|53.88|0
1643319680000|2022-01-27 21:41:20|56.73|53.93|56.79|53.99|56.79|53.99|56.73|53.93|0
1643319690000|2022-01-27 21:41:30|56.87|54.07|56.87|54.07|56.9|54.1|56.87|54.07|0
1643319700000|2022-01-27 21:41:40|56.9|54.1|56.84|54.04|57|54.2|56.73|53.93|0
1643319710000|2022-01-27 21:41:50|56.87|54.07|56.84|54.04|56.87|54.07|56.84|54.04|0
1643319720000|2022-01-27 21:42:00|56.9|54.1|57.11|54.31|57.11|54.31|56.9|54.1|0
1643319730000|2022-01-27 21:42:10|57.22|54.42|57.33|54.53|57.33|54.53|57.22|54.42|0
1643319740000|2022-01-27 21:42:20|57.3|54.5|57.24|54.44|57.3|54.5|57.16|54.36|0
1643319750000|2022-01-27 21:42:30|57.3|54.5|56.95|54.15|57.44|54.64|56.95|54.15|0
1643319760000|2022-01-27 21:42:40|57.3|54.5|57.54|54.74|57.54|54.74|57.3|54.5|0
1643319770000|2022-01-27 21:42:50|57.46|54.66|57.6|54.8|57.6|54.8|57.46|54.66|0
1643319780000|2022-01-27 21:43:00|57.57|54.77|57.6|54.8|57.6|54.8|57.57|54.77|0
1643319790000|2022-01-27 21:43:10|57.57|54.77|56.89|54.09|57.57|54.77|56.89|54.09|0
1643319800000|2022-01-27 21:43:20|57.11|54.31|57.03|54.23|57.19|54.39|57|54.2|0
1643319810000|2022-01-27 21:43:30|57|54.2|57|54.2|57.06|54.26|57|54.2|0
1643319820000|2022-01-27 21:43:40|56.92|54.12|56.92|54.12|56.92|54.12|56.87|54.07|0
1643319830000|2022-01-27 21:43:50|57.06|54.26|56.89|54.09|57.06|54.26|56.89|54.09|0
1643319840000|2022-01-27 21:44:00|56.95|54.15|56.97|54.17|57|54.2|56.87|54.07|0
1643319850000|2022-01-27 21:44:10|57.03|54.23|57|54.2|57.03|54.23|56.92|54.12|0
1643319860000|2022-01-27 21:44:20|57.03|54.23|56.97|54.17|57.03|54.23|56.95|54.15|0
1643319870000|2022-01-27 21:44:30|57|54.2|57.19|54.39|57.19|54.39|57|54.2|0
1643319880000|2022-01-27 21:44:40|57.3|54.5|57.24|54.44|57.3|54.5|57.24|54.44|0
1643319890000|2022-01-27 21:44:50|57.19|54.39|57.16|54.36|57.19|54.39|57.14|54.34|0
1643319900000|2022-01-27 21:45:00|57.06|54.26|57.22|54.42|57.22|54.42|56.97|54.17|0
1643319910000|2022-01-27 21:45:10|57.52|54.72|57.52|54.72|57.52|54.72|57.49|54.69|0
1643319920000|2022-01-27 21:45:20|57.71|54.91|57.62|54.82|57.71|54.91|57.6|54.8|0
1643319930000|2022-01-27 21:45:30|57.57|54.77|57.62|54.82|57.62|54.82|57.57|54.77|0
1643319940000|2022-01-27 21:45:40|57.6|54.8|57.82|55.02|57.82|55.02|57.6|54.8|0
1643319950000|2022-01-27 21:45:50|57.76|54.96|57.79|54.99|57.79|54.99|57.76|54.96|0
1643319960000|2022-01-27 21:46:00|57.92|55.12|57.98|55.18|57.98|55.18|57.9|55.1|0
1643319970000|2022-01-27 21:46:10|58.06|55.26|58.01|55.21|58.09|55.29|57.92|55.12|0
1643319980000|2022-01-27 21:46:20|58.03|55.23|57.95|55.15|58.03|55.23|57.95|55.15|0
1643319990000|2022-01-27 21:46:30|57.87|55.07|57.84|55.04|57.87|55.07|57.79|54.99|0
1643320000000|2022-01-27 21:46:40|57.73|54.93|57.65|54.85|57.73|54.93|57.62|54.82|0
1643320010000|2022-01-27 21:46:50|57.6|54.8|57.71|54.91|57.71|54.91|57.6|54.8|0
1643320020000|2022-01-27 21:47:00|57.73|54.93|57.81|55.01|57.92|55.12|57.73|54.93|0
1643320030000|2022-01-27 21:47:10|57.68|54.88|57.92|55.12|57.92|55.12|57.68|54.88|0
1643320040000|2022-01-27 21:47:20|57.95|55.15|57.73|54.93|57.95|55.15|57.71|54.91|0
1643320050000|2022-01-27 21:47:30|57.65|54.85|57.68|54.88|57.71|54.91|57.65|54.85|0
1643320060000|2022-01-27 21:47:40|57.65|54.85|57.71|54.91|57.71|54.91|57.65|54.85|0
1643320070000|2022-01-27 21:47:50|57.54|54.74|57.49|54.69|57.57|54.77|57.49|54.69|0
1643320080000|2022-01-27 21:48:00|57.54|54.74|57.54|54.74|57.6|54.8|57.54|54.74|0
1643320090000|2022-01-27 21:48:10|57.62|54.82|57.65|54.85|57.65|54.85|57.62|54.82|0
1643320100000|2022-01-27 21:48:20|57.6|54.8|57.51|54.71|57.6|54.8|57.51|54.71|0
1643320110000|2022-01-27 21:48:30|57.54|54.74|57.41|54.61|57.54|54.74|57.41|54.61|0
1643320120000|2022-01-27 21:48:40|57.43|54.63|57.38|54.58|57.43|54.63|57.38|54.58|0
1643320130000|2022-01-27 21:48:50|57.35|54.55|57.38|54.58|57.38|54.58|57.33|54.53|0
1643320140000|2022-01-27 21:49:00|57.33|54.53|57.27|54.47|57.33|54.53|57.03|54.23|0
1643320150000|2022-01-27 21:49:10|57.11|54.31|57.16|54.36|57.16|54.36|57.05|54.25|0
1643320160000|2022-01-27 21:49:20|57.3|54.5|57.32|54.52|57.32|54.52|57.3|54.5|0
1643320170000|2022-01-27 21:49:30|57.35|54.55|57.38|54.58|57.38|54.58|57.35|54.55|0
1643320180000|2022-01-27 21:49:40|57.35|54.55|57.32|54.52|57.35|54.55|57.22|54.42|0
1643320190000|2022-01-27 21:49:50|57.3|54.5|57.32|54.52|57.32|54.52|57.24|54.44|0
1643320200000|2022-01-27 21:50:00|57.22|54.42|57.3|54.5|57.3|54.5|57.22|54.42|0
1643320210000|2022-01-27 21:50:10|57.32|54.52|57.16|54.36|57.32|54.52|57.16|54.36|0
1643320220000|2022-01-27 21:50:20|57.11|54.31|57.16|54.36|57.16|54.36|57.05|54.25|0
1643320230000|2022-01-27 21:50:30|57.11|54.31|57.11|54.31|57.13|54.33|57.11|54.31|0
1643320240000|2022-01-27 21:50:40|57.08|54.28|56.81|54.01|57.08|54.28|56.81|54.01|0
1643320250000|2022-01-27 21:50:50|56.84|54.04|56.81|54.01|56.86|54.06|56.81|54.01|0
1643320260000|2022-01-27 21:51:00|56.78|53.98|56.7|53.9|56.78|53.98|56.7|53.9|0
1643320270000|2022-01-27 21:51:10|56.73|53.93|56.7|53.9|56.73|53.93|56.68|53.88|0
1643320280000|2022-01-27 21:51:20|56.68|53.88|56.76|53.96|56.76|53.96|56.65|53.85|0
1643320290000|2022-01-27 21:51:30|56.81|54.01|56.92|54.12|56.92|54.12|56.78|53.98|0
1643320300000|2022-01-27 21:51:40|57.08|54.28|57.11|54.31|57.11|54.31|57.05|54.25|0
1643320310000|2022-01-27 21:51:50|57.08|54.28|57.03|54.23|57.08|54.28|57|54.2|0
1643320320000|2022-01-27 21:52:00|57|54.2|57|54.2|57|54.2|57|54.2|0
1643320330000|2022-01-27 21:52:10|57.05|54.25|57.05|54.25|57.08|54.28|57.05|54.25|0
1643320340000|2022-01-27 21:52:20|57.03|54.23|57.11|54.31|57.16|54.36|57.03|54.23|0
1643320350000|2022-01-27 21:52:30|57.05|54.25|57|54.2|57.05|54.25|56.97|54.17|0
1643320360000|2022-01-27 21:52:40|56.97|54.17|56.97|54.17|56.97|54.17|56.97|54.17|0
1643320370000|2022-01-27 21:52:50|56.92|54.12|57|54.2|57.05|54.25|56.92|54.12|0
1643320390000|2022-01-27 21:53:10|56.97|54.17|57|54.2|57.05|54.25|56.97|54.17|0
1643320400000|2022-01-27 21:53:20|57.05|54.25|57.08|54.28|57.08|54.28|57.05|54.25|0
1643320410000|2022-01-27 21:53:30|57.05|54.25|57.05|54.25|57.08|54.28|57.05|54.25|0
1643320420000|2022-01-27 21:53:40|57.11|54.31|57.38|54.58|57.38|54.58|57|54.2|0
1643320430000|2022-01-27 21:53:50|57.35|54.55|57.32|54.52|57.35|54.55|57.32|54.52|0
1643320440000|2022-01-27 21:54:00|57.35|54.55|57.65|54.85|57.65|54.85|57.35|54.55|0
1643320450000|2022-01-27 21:54:10|57.7|54.9|57.78|54.98|57.78|54.98|57.7|54.9|0
1643320460000|2022-01-27 21:54:20|57.57|54.77|57.7|54.9|57.7|54.9|57.57|54.77|0
1643320470000|2022-01-27 21:54:30|57.76|54.96|57.4|54.6|57.76|54.96|57.4|54.6|0
1643320480000|2022-01-27 21:54:40|57.43|54.63|57.4|54.6|57.46|54.66|57.4|54.6|0
1643320490000|2022-01-27 21:54:50|57.38|54.58|57.19|54.39|57.38|54.58|57.16|54.36|0
1643320500000|2022-01-27 21:55:00|57.29|54.49|57.27|54.47|57.38|54.58|57.27|54.47|0
1643320510000|2022-01-27 21:55:10|57.29|54.49|57.32|54.52|57.32|54.52|57.24|54.44|0
1643320520000|2022-01-27 21:55:20|57.51|54.71|57.87|55.07|57.87|55.07|57.51|54.71|0
1643320530000|2022-01-27 21:55:30|57.84|55.04|57.81|55.01|57.84|55.04|57.81|55.01|0
1643320540000|2022-01-27 21:55:40|57.78|54.98|57.76|54.96|57.78|54.98|57.76|54.96|0
1643320550000|2022-01-27 21:55:50|57.87|55.07|57.92|55.12|57.92|55.12|57.87|55.07|0
1643320560000|2022-01-27 21:56:00|57.98|55.18|57.92|55.12|57.98|55.18|57.92|55.12|0
1643320570000|2022-01-27 21:56:10|57.89|55.09|57.76|54.96|57.89|55.09|57.76|54.96|0
1643320580000|2022-01-27 21:56:20|57.73|54.93|57.76|54.96|57.76|54.96|57.73|54.93|0
1643320590000|2022-01-27 21:56:30|57.73|54.93|57.76|54.96|57.76|54.96|57.73|54.93|0
1643320600000|2022-01-27 21:56:40|57.92|55.12|57.98|55.18|57.98|55.18|57.92|55.12|0
1643320610000|2022-01-27 21:56:50|58.03|55.23|58.14|55.34|58.14|55.34|58.03|55.23|0
1643320620000|2022-01-27 21:57:00|58.19|55.39|58.08|55.28|58.19|55.39|58.08|55.28|0
1643320630000|2022-01-27 21:57:10|57.98|55.18|57.95|55.15|57.98|55.18|57.95|55.15|0
1643320640000|2022-01-27 21:57:20|57.98|55.18|57.81|55.01|57.98|55.18|57.81|55.01|0
1643320650000|2022-01-27 21:57:30|57.78|54.98|57.87|55.07|57.87|55.07|57.78|54.98|0
1643320660000|2022-01-27 21:57:40|57.76|54.96|57.76|54.96|57.76|54.96|57.76|54.96|0
1643320670000|2022-01-27 21:57:50|57.78|54.98|57.76|54.96|57.78|54.98|57.76|54.96|0
1643320680000|2022-01-27 21:58:00|57.65|54.85|57.7|54.9|57.7|54.9|57.65|54.85|0
1643320690000|2022-01-27 21:58:10|57.78|54.98|57.73|54.93|57.84|55.04|57.73|54.93|0
1643320700000|2022-01-27 21:58:20|57.7|54.9|57.67|54.87|57.7|54.9|57.67|54.87|0
1643320710000|2022-01-27 21:58:30|57.7|54.9|57.87|55.07|57.87|55.07|57.7|54.9|0
1643320720000|2022-01-27 21:58:40|57.95|55.15|57.89|55.09|57.95|55.15|57.89|55.09|0
1643320730000|2022-01-27 21:58:50|57.95|55.15|58.06|55.26|58.06|55.26|57.95|55.15|0
1643320740000|2022-01-27 21:59:00|57.81|55.01|57.87|55.07|57.92|55.12|57.81|55.01|0
1643320750000|2022-01-27 21:59:10|57.92|55.12|57.97|55.17|57.97|55.17|57.92|55.12|0
1643320760000|2022-01-27 21:59:20|58|55.2|58.03|55.23|58.03|55.23|58|55.2|0
1643320770000|2022-01-27 21:59:30|58.08|55.28|58.08|55.28|58.08|55.28|58.03|55.23|0
1643320780000|2022-01-27 21:59:40|58|55.2|58.22|55.42|58.22|55.42|58|55.2|0
1643320790000|2022-01-27 21:59:50|58.16|55.36|58.22|55.42|58.22|55.42|58.11|55.31|0
1643320800000|2022-01-27 22:00:00|58.07|55.27|58.06|55.26|58.07|55.27|58.06|55.26|0
1643320810000|2022-01-27 22:00:10|58.07|55.27|58.05|55.25|58.07|55.27|58.04|55.24|0
1643320820000|2022-01-27 22:00:20|58.08|55.28|58.04|55.24|58.08|55.28|58.04|55.24|0
1643320830000|2022-01-27 22:00:30|58.08|55.28|58.54|55.74|58.54|55.74|58.08|55.28|0
1643320840000|2022-01-27 22:00:40|58.51|55.71|58.37|55.57|58.51|55.71|58.37|55.57|0
1643320850000|2022-01-27 22:00:50|58.35|55.55|58.59|55.79|58.59|55.79|58.35|55.55|0
1643320860000|2022-01-27 22:01:00|58.55|55.75|58.56|55.76|58.65|55.85|58.55|55.75|0
1643320870000|2022-01-27 22:01:10|58.63|55.83|58.94|56.14|58.94|56.14|58.63|55.83|0
1643320880000|2022-01-27 22:01:20|58.96|56.16|58.94|56.14|58.96|56.16|58.94|56.14|0
1643320890000|2022-01-27 22:01:30|59.03|56.23|59.31|56.51|59.31|56.51|59.03|56.23|0
1643320900000|2022-01-27 22:01:40|59.32|56.52|59.32|56.52|59.32|56.52|59.32|56.52|0
1643320910000|2022-01-27 22:01:50|59.4|56.6|59.33|56.53|59.4|56.6|59.33|56.53|0
1643320920000|2022-01-27 22:02:00|59.34|56.54|59.4|56.6|59.4|56.6|59.34|56.54|0
1643320930000|2022-01-27 22:02:10|59.39|56.59|59.54|56.74|59.54|56.74|59.39|56.59|0
1643320940000|2022-01-27 22:02:20|59.55|56.75|59.52|56.72|59.55|56.75|59.52|56.72|0
1643320950000|2022-01-27 22:02:30|59.55|56.75|59.72|56.92|59.72|56.92|59.55|56.75|0
1643320960000|2022-01-27 22:02:40|59.84|57.04|59.89|57.09|59.89|57.09|59.81|57.01|0
1643320970000|2022-01-27 22:02:50|60.08|57.28|59.9|57.1|60.08|57.28|59.9|57.1|0
1643320980000|2022-01-27 22:03:00|59.89|57.09|59.88|57.08|59.89|57.09|59.88|57.08|0
1643320990000|2022-01-27 22:03:10|59.8|57|59.79|56.99|59.92|57.12|59.79|56.99|0
1643321000000|2022-01-27 22:03:20|59.61|56.81|59.89|57.09|59.89|57.09|59.6|56.8|0
1643321010000|2022-01-27 22:03:30|59.93|57.13|59.91|57.11|59.93|57.13|59.91|57.11|0
1643321020000|2022-01-27 22:03:40|59.92|57.12|59.91|57.11|59.92|57.12|59.91|57.11|0
1643321030000|2022-01-27 22:03:50|60|57.2|59.92|57.12|60|57.2|59.92|57.12|0
1643321040000|2022-01-27 22:04:00|59.9|57.1|59.94|57.14|59.94|57.14|59.89|57.09|0
1643321050000|2022-01-27 22:04:10|59.74|56.94|59.86|57.06|59.86|57.06|59.74|56.94|0
1643321060000|2022-01-27 22:04:20|59.82|57.02|60.08|57.28|60.08|57.28|59.82|57.02|0
1643321080000|2022-01-27 22:04:40|60.13|57.33|59.97|57.17|60.14|57.34|59.97|57.17|0
1643321090000|2022-01-27 22:04:50|59.96|57.16|59.98|57.18|59.98|57.18|59.96|57.16|0
1643321100000|2022-01-27 22:05:00|59.94|57.14|59.99|57.19|59.99|57.19|59.94|57.14|0
1643321120000|2022-01-27 22:05:20|60.06|57.26|59.88|57.08|60.06|57.26|59.88|57.08|0
1643321140000|2022-01-27 22:05:40|59.75|56.95|59.79|56.99|59.79|56.99|59.75|56.95|0
1643321150000|2022-01-27 22:05:50|59.75|56.95|59.66|56.86|59.86|57.06|59.66|56.86|0
1643321160000|2022-01-27 22:06:00|59.67|56.87|59.67|56.87|59.67|56.87|59.67|56.87|0
1643321180000|2022-01-27 22:06:20|59.63|56.83|59.66|56.86|59.66|56.86|59.63|56.83|0
1643321190000|2022-01-27 22:06:30|59.65|56.85|59.69|56.89|59.69|56.89|59.65|56.85|0
1643321200000|2022-01-27 22:06:40|59.74|56.94|59.86|57.06|59.86|57.06|59.74|56.94|0
1643321210000|2022-01-27 22:06:50|59.9|57.1|59.85|57.05|59.9|57.1|59.85|57.05|0
1643321220000|2022-01-27 22:07:00|59.93|57.13|60.02|57.22|60.02|57.22|59.93|57.13|0
1643321230000|2022-01-27 22:07:10|60.1|57.3|60.14|57.34|60.14|57.34|60.1|57.3|0
1643321240000|2022-01-27 22:07:20|60.15|57.35|60.56|57.76|60.61|57.81|60.15|57.35|0
1643321250000|2022-01-27 22:07:30|60.52|57.72|60.34|57.54|60.52|57.72|60.31|57.51|0
1643321260000|2022-01-27 22:07:40|60.33|57.53|60.19|57.39|60.33|57.53|60.19|57.39|0
1643321270000|2022-01-27 22:07:50|60.33|57.53|60.41|57.61|60.41|57.61|60.33|57.53|0
1643321280000|2022-01-27 22:08:00|60|57.2|60|57.2|60|57.2|60|57.2|0
1643321290000|2022-01-27 22:08:10|60.09|57.29|60.09|57.29|60.09|57.29|60.09|57.29|0
1643321320000|2022-01-27 22:08:40|59.9|57.1|59.9|57.1|59.9|57.1|59.9|57.1|0
1643321330000|2022-01-27 22:08:50|59.82|57.02|59.82|57.02|59.82|57.02|59.82|57.02|0
1643321340000|2022-01-27 22:09:00|59.9|57.1|59.78|56.98|59.9|57.1|59.78|56.98|0
1643321350000|2022-01-27 22:09:10|59.79|56.99|59.79|56.99|59.79|56.99|59.79|56.99|0
1643321360000|2022-01-27 22:09:20|59.78|56.98|59.78|56.98|59.78|56.98|59.78|56.98|0
1643321380000|2022-01-27 22:09:40|59.77|56.97|59.74|56.94|59.77|56.97|59.73|56.93|0
1643321390000|2022-01-27 22:09:50|59.73|56.93|59.73|56.93|59.73|56.93|59.73|56.93|0
1643321400000|2022-01-27 22:10:00|59.7|56.9|59.41|56.61|59.7|56.9|59.41|56.61|0
1643321410000|2022-01-27 22:10:10|59.33|56.53|59.33|56.53|59.33|56.53|59.33|56.53|0
1643321420000|2022-01-27 22:10:20|59.31|56.51|58.97|56.17|59.31|56.51|58.97|56.17|0
1643321430000|2022-01-27 22:10:30|58.9|56.1|58.9|56.1|58.9|56.1|58.9|56.1|0
1643321440000|2022-01-27 22:10:40|58.97|56.17|58.97|56.17|58.97|56.17|58.97|56.17|0
1643321460000|2022-01-27 22:11:00|59.06|56.26|58.97|56.17|59.06|56.26|58.97|56.17|0
1643321470000|2022-01-27 22:11:10|58.94|56.14|58.94|56.14|58.94|56.14|58.94|56.14|0
1643321510000|2022-01-27 22:11:50|58.93|56.13|58.93|56.13|58.93|56.13|58.93|56.13|0
1643321520000|2022-01-27 22:12:00|58.94|56.14|58.95|56.15|58.95|56.15|58.94|56.14|0
1643321530000|2022-01-27 22:12:10|58.91|56.11|58.91|56.11|58.91|56.11|58.91|56.11|0
1643321540000|2022-01-27 22:12:20|58.95|56.15|58.71|55.91|58.95|56.15|58.71|55.91|0
1643321550000|2022-01-27 22:12:30|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1643321560000|2022-01-27 22:12:40|58.59|55.79|58.59|55.79|58.59|55.79|58.59|55.79|0
1643321570000|2022-01-27 22:12:50|58.62|55.82|58.55|55.75|58.62|55.82|58.54|55.74|0
1643321580000|2022-01-27 22:13:00|58.62|55.82|58.63|55.83|58.63|55.83|58.62|55.82|0
1643321590000|2022-01-27 22:13:10|58.62|55.82|58.74|55.94|58.74|55.94|58.62|55.82|0
1643321600000|2022-01-27 22:13:20|58.67|55.87|58.75|55.95|58.75|55.95|58.67|55.87|0
1643321610000|2022-01-27 22:13:30|58.77|55.97|58.75|55.95|58.77|55.97|58.75|55.95|0
1643321620000|2022-01-27 22:13:40|58.72|55.92|58.31|55.51|58.72|55.92|58.31|55.51|0
1643321630000|2022-01-27 22:13:50|58.32|55.52|58.34|55.54|58.34|55.54|58.32|55.52|0
1643321650000|2022-01-27 22:14:10|58.35|55.55|58.35|55.55|58.35|55.55|58.35|55.55|0
1643321660000|2022-01-27 22:14:20|58.46|55.66|58.46|55.66|58.46|55.66|58.46|55.66|0
1643321680000|2022-01-27 22:14:40|58.39|55.59|58.39|55.59|58.39|55.59|58.39|55.59|0
1643321700000|2022-01-27 22:15:00|58.29|55.49|58.29|55.49|58.29|55.49|58.29|55.49|0
1643321710000|2022-01-27 22:15:10|58.1|55.3|58.07|55.27|58.1|55.3|58.07|55.27|0
1643321720000|2022-01-27 22:15:20|58.05|55.25|58.07|55.27|58.1|55.3|58.05|55.25|0
1643321730000|2022-01-27 22:15:30|57.97|55.17|57.96|55.16|57.97|55.17|57.96|55.16|0
1643321740000|2022-01-27 22:15:40|57.97|55.17|57.97|55.17|57.97|55.17|57.97|55.17|0
1643321750000|2022-01-27 22:15:50|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1643321760000|2022-01-27 22:16:00|58.04|55.24|57.96|55.16|58.04|55.24|57.96|55.16|0
1643321770000|2022-01-27 22:16:10|58.04|55.24|58.04|55.24|58.04|55.24|58.04|55.24|0
1643321790000|2022-01-27 22:16:30|58|55.2|57.88|55.08|58|55.2|57.88|55.08|0
1643321810000|2022-01-27 22:16:50|58.02|55.22|57.93|55.13|58.05|55.25|57.85|55.05|0
1643321830000|2022-01-27 22:17:10|58.01|55.21|58.01|55.21|58.01|55.21|58.01|55.21|0
1643321860000|2022-01-27 22:17:40|57.92|55.12|57.92|55.12|57.92|55.12|57.92|55.12|0
1643321870000|2022-01-27 22:17:50|57.95|55.15|57.95|55.15|57.95|55.15|57.95|55.15|0
1643321890000|2022-01-27 22:18:10|57.96|55.16|57.96|55.16|57.96|55.16|57.96|55.16|0
1643321910000|2022-01-27 22:18:30|57.99|55.19|57.99|55.19|57.99|55.19|57.99|55.19|0
1643321940000|2022-01-27 22:19:00|57.91|55.11|57.91|55.11|57.91|55.11|57.91|55.11|0
1643321950000|2022-01-27 22:19:10|57.96|55.16|57.96|55.16|57.96|55.16|57.96|55.16|0
1643321960000|2022-01-27 22:19:20|57.95|55.15|57.95|55.15|57.95|55.15|57.95|55.15|0
1643321970000|2022-01-27 22:19:30|57.98|55.18|58.13|55.33|58.13|55.33|57.98|55.18|0
1643321980000|2022-01-27 22:19:40|58.44|55.64|58.8|56|58.8|56|58.4|55.6|0
1643321990000|2022-01-27 22:19:50|58.53|55.73|58.64|55.84|58.64|55.84|58.53|55.73|0
1643322000000|2022-01-27 22:20:00|58.76|55.96|58.63|55.83|58.76|55.96|58.63|55.83|0
1643322010000|2022-01-27 22:20:10|58.74|55.94|58.74|55.94|58.74|55.94|58.74|55.94|0
1643322020000|2022-01-27 22:20:20|58.79|55.99|58.79|55.99|58.79|55.99|58.79|55.99|0
1643322030000|2022-01-27 22:20:30|58.81|56.01|58.89|56.09|58.89|56.09|58.81|56.01|0
1643322040000|2022-01-27 22:20:40|58.81|56.01|58.81|56.01|58.81|56.01|58.81|56.01|0
1643322050000|2022-01-27 22:20:50|58.77|55.97|58.8|56|58.81|56.01|58.77|55.97|0
1643322060000|2022-01-27 22:21:00|58.79|55.99|58.79|55.99|58.79|55.99|58.79|55.99|0
1643322070000|2022-01-27 22:21:10|58.77|55.97|58.77|55.97|58.77|55.97|58.77|55.97|0
1643322090000|2022-01-27 22:21:30|58.75|55.95|58.75|55.95|58.75|55.95|58.75|55.95|0
1643322100000|2022-01-27 22:21:40|58.57|55.77|58.6|55.8|58.6|55.8|58.53|55.73|0
1643322110000|2022-01-27 22:21:50|58.64|55.84|58.54|55.74|58.64|55.84|58.54|55.74|0
1643322120000|2022-01-27 22:22:00|58.7|55.9|58.64|55.84|58.72|55.92|58.64|55.84|0
1643322130000|2022-01-27 22:22:10|58.4|55.6|58.64|55.84|58.64|55.84|58.4|55.6|0
1643322140000|2022-01-27 22:22:20|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1643322150000|2022-01-27 22:22:30|58.6|55.8|58.6|55.8|58.6|55.8|58.6|55.8|0
1643322160000|2022-01-27 22:22:40|58.64|55.84|58.64|55.84|58.64|55.84|58.64|55.84|0
1643322170000|2022-01-27 22:22:50|58.71|55.91|58.71|55.91|58.71|55.91|58.71|55.91|0
1643322180000|2022-01-27 22:23:00|58.64|55.84|58.64|55.84|58.64|55.84|58.64|55.84|0
1643322190000|2022-01-27 22:23:10|58.72|55.92|58.72|55.92|58.72|55.92|58.72|55.92|0
1643322200000|2022-01-27 22:23:20|58.64|55.84|58.5|55.7|58.64|55.84|58.5|55.7|0
1643322210000|2022-01-27 22:23:30|58.36|55.56|58.32|55.52|58.36|55.56|58.32|55.52|0
1643322220000|2022-01-27 22:23:40|58.14|55.34|58.12|55.32|58.14|55.34|58.1|55.3|0
1643322230000|2022-01-27 22:23:50|58.07|55.27|57.88|55.08|58.07|55.27|57.88|55.08|0
1643322240000|2022-01-27 22:24:00|57.76|54.96|57.82|55.02|57.82|55.02|57.76|54.96|0
1643322250000|2022-01-27 22:24:10|57.92|55.12|58.07|55.27|58.07|55.27|57.92|55.12|0
1643322260000|2022-01-27 22:24:20|57.95|55.15|57.85|55.05|57.95|55.15|57.85|55.05|0
1643322270000|2022-01-27 22:24:30|57.76|54.96|57.81|55.01|57.81|55.01|57.76|54.96|0
1643322280000|2022-01-27 22:24:40|57.79|54.99|57.77|54.97|57.81|55.01|57.75|54.95|0
1643322290000|2022-01-27 22:24:50|57.78|54.98|57.94|55.14|57.94|55.14|57.78|54.98|0
1643322300000|2022-01-27 22:25:00|57.91|55.11|57.75|54.95|57.91|55.11|57.75|54.95|0
1643322310000|2022-01-27 22:25:10|57.71|54.91|57.71|54.91|57.71|54.91|57.71|54.91|0
1643322320000|2022-01-27 22:25:20|57.76|54.96|57.78|54.98|57.78|54.98|57.76|54.96|0
1643322330000|2022-01-27 22:25:30|57.75|54.95|57.65|54.85|57.75|54.95|57.65|54.85|0
1643322340000|2022-01-27 22:25:40|57.61|54.81|57.61|54.81|57.61|54.81|57.61|54.81|0
1643322380000|2022-01-27 22:26:20|57.6|54.8|57.6|54.8|57.6|54.8|57.6|54.8|0
1643322410000|2022-01-27 22:26:50|57.58|54.78|57.58|54.78|57.58|54.78|57.58|54.78|0
1643322420000|2022-01-27 22:27:00|57.56|54.76|57.49|54.69|57.56|54.76|57.49|54.69|0
1643322430000|2022-01-27 22:27:10|57.37|54.57|57.41|54.61|57.44|54.64|57.37|54.57|0
1643322440000|2022-01-27 22:27:20|57.49|54.69|57.48|54.68|57.49|54.69|57.48|54.68|0
1643322450000|2022-01-27 22:27:30|57.52|54.72|57.48|54.68|57.52|54.72|57.48|54.68|0
1643322460000|2022-01-27 22:27:40|57.28|54.48|57.28|54.48|57.28|54.48|57.28|54.48|0
1643322470000|2022-01-27 22:27:50|57.4|54.6|57.48|54.68|57.48|54.68|57.4|54.6|0
1643322480000|2022-01-27 22:28:00|57.4|54.6|57.48|54.68|57.48|54.68|57.4|54.6|0
1643322520000|2022-01-27 22:28:40|57.4|54.6|57.28|54.48|57.4|54.6|57.28|54.48|0
1643322530000|2022-01-27 22:28:50|57.21|54.41|57.16|54.36|57.21|54.41|57.14|54.34|0
1643322540000|2022-01-27 22:29:00|57.18|54.38|57.13|54.33|57.18|54.38|57.13|54.33|0
1643322590000|2022-01-27 22:29:50|57.2|54.4|57.13|54.33|57.2|54.4|57.13|54.33|0
1643322620000|2022-01-27 22:30:20|56.84|54.04|56.69|53.89|56.84|54.04|56.62|53.82|0
1643322630000|2022-01-27 22:30:30|56.77|53.97|56.77|53.97|56.77|53.97|56.77|53.97|0
1643322640000|2022-01-27 22:30:40|56.78|53.98|56.82|54.02|56.82|54.02|56.78|53.98|0
1643322650000|2022-01-27 22:30:50|56.8|54|56.81|54.01|56.81|54.01|56.8|54|0
1643322660000|2022-01-27 22:31:00|56.8|54|56.8|54|56.8|54|56.8|54|0
1643322670000|2022-01-27 22:31:10|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1643322680000|2022-01-27 22:31:20|56.69|53.89|56.69|53.89|56.69|53.89|56.69|53.89|0
1643322690000|2022-01-27 22:31:30|56.64|53.84|56.64|53.84|56.64|53.84|56.64|53.84|0
1643322700000|2022-01-27 22:31:40|56.63|53.83|56.58|53.78|56.63|53.83|56.57|53.77|0
1643322710000|2022-01-27 22:31:50|56.65|53.85|56.63|53.83|56.65|53.85|56.63|53.83|0
1643322720000|2022-01-27 22:32:00|56.65|53.85|56.54|53.74|56.65|53.85|56.54|53.74|0
1643322750000|2022-01-27 22:32:30|56.57|53.77|56.57|53.77|56.57|53.77|56.57|53.77|0
1643322760000|2022-01-27 22:32:40|56.61|53.81|56.69|53.89|56.69|53.89|56.61|53.81|0
1643322770000|2022-01-27 22:32:50|56.74|53.94|56.74|53.94|56.74|53.94|56.74|53.94|0
1643322790000|2022-01-27 22:33:10|57.1|54.3|56.72|53.92|57.1|54.3|56.72|53.92|0
1643322800000|2022-01-27 22:33:20|56.8|54|56.8|54|56.81|54.01|56.8|54|0
1643322810000|2022-01-27 22:33:30|57.17|54.37|57.17|54.37|57.17|54.37|57.17|54.37|0
1643322820000|2022-01-27 22:33:40|56.97|54.17|56.97|54.17|56.97|54.17|56.97|54.17|0
1643322830000|2022-01-27 22:33:50|56.89|54.09|56.89|54.09|56.89|54.09|56.89|54.09|0
1643322860000|2022-01-27 22:34:20|56.77|53.97|56.8|54|56.8|54|56.77|53.97|0
1643322870000|2022-01-27 22:34:30|56.77|53.97|56.77|53.97|56.77|53.97|56.77|53.97|0
1643322880000|2022-01-27 22:34:40|56.75|53.95|56.8|54|56.8|54|56.75|53.95|0
1643322900000|2022-01-27 22:35:00|56.69|53.89|56.69|53.89|56.69|53.89|56.69|53.89|0
1643322910000|2022-01-27 22:35:10|56.64|53.84|56.75|53.95|56.75|53.95|56.64|53.84|0
1643322920000|2022-01-27 22:35:20|56.67|53.87|56.72|53.92|56.72|53.92|56.65|53.85|0
1643322930000|2022-01-27 22:35:30|56.83|54.03|56.63|53.83|56.83|54.03|56.63|53.83|0
1643322940000|2022-01-27 22:35:40|56.7|53.9|56.7|53.9|56.7|53.9|56.67|53.87|0
1643322950000|2022-01-27 22:35:50|56.67|53.87|56.53|53.73|56.67|53.87|56.53|53.73|0
1643322960000|2022-01-27 22:36:00|56.61|53.81|56.57|53.77|56.66|53.86|56.57|53.77|0
1643322970000|2022-01-27 22:36:10|56.6|53.8|56.62|53.82|56.62|53.82|56.6|53.8|0
1643322980000|2022-01-27 22:36:20|56.68|53.88|56.79|53.99|56.79|53.99|56.68|53.88|0
1643323020000|2022-01-27 22:37:00|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1643323030000|2022-01-27 22:37:10|56.71|53.91|56.71|53.91|56.71|53.91|56.71|53.91|0
1643323040000|2022-01-27 22:37:20|56.72|53.92|56.72|53.92|56.72|53.92|56.72|53.92|0
1643323060000|2022-01-27 22:37:40|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1643323070000|2022-01-27 22:37:50|56.8|54|56.84|54.04|56.84|54.04|56.8|54|0
1643323080000|2022-01-27 22:38:00|56.81|54.01|56.81|54.01|56.85|54.05|56.81|54.01|0
1643323090000|2022-01-27 22:38:10|56.77|53.97|56.77|53.97|56.77|53.97|56.77|53.97|0
1643323100000|2022-01-27 22:38:20|56.82|54.02|56.87|54.07|56.87|54.07|56.82|54.02|0
1643323110000|2022-01-27 22:38:30|56.88|54.08|56.92|54.12|56.92|54.12|56.88|54.08|0
1643323120000|2022-01-27 22:38:40|56.95|54.15|57.17|54.37|57.17|54.37|56.95|54.15|0
1643323130000|2022-01-27 22:38:50|57.18|54.38|57.22|54.42|57.22|54.42|57.18|54.38|0
1643323140000|2022-01-27 22:39:00|57.21|54.41|57.17|54.37|57.21|54.41|57.17|54.37|0
1643323150000|2022-01-27 22:39:10|57.12|54.32|57.17|54.37|57.17|54.37|57.12|54.32|0
1643323160000|2022-01-27 22:39:20|56.76|53.96|56.91|54.11|57.01|54.21|56.76|53.96|0
1643323170000|2022-01-27 22:39:30|56.77|53.97|56.76|53.96|56.77|53.97|56.76|53.96|0
1643323220000|2022-01-27 22:40:20|56.77|53.97|56.8|54|56.8|54|56.77|53.97|0
1643323240000|2022-01-27 22:40:40|56.99|54.19|56.99|54.19|56.99|54.19|56.99|54.19|0
1643323250000|2022-01-27 22:40:50|56.84|54.04|56.86|54.06|56.86|54.06|56.84|54.04|0
1643323260000|2022-01-27 22:41:00|57.05|54.25|56.88|54.08|57.05|54.25|56.84|54.04|0
1643323270000|2022-01-27 22:41:10|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1643323290000|2022-01-27 22:41:30|56.8|54|56.8|54|56.8|54|56.8|54|0
1643323300000|2022-01-27 22:41:40|56.7|53.9|56.8|54|56.8|54|56.62|53.82|0
1643323310000|2022-01-27 22:41:50|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1643323320000|2022-01-27 22:42:00|56.83|54.03|56.81|54.01|56.83|54.03|56.81|54.01|0
1643323330000|2022-01-27 22:42:10|56.8|54|56.82|54.02|56.82|54.02|56.8|54|0
1643323340000|2022-01-27 22:42:20|56.8|54|56.81|54.01|56.81|54.01|56.8|54|0
1643323360000|2022-01-27 22:42:40|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1643323370000|2022-01-27 22:42:50|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1643323400000|2022-01-27 22:43:20|56.92|54.12|56.92|54.12|56.92|54.12|56.92|54.12|0
1643323410000|2022-01-27 22:43:30|56.89|54.09|56.85|54.05|56.89|54.09|56.85|54.05|0
1643323420000|2022-01-27 22:43:40|56.88|54.08|56.92|54.12|56.92|54.12|56.88|54.08|0
1643323430000|2022-01-27 22:43:50|57.17|54.37|57.19|54.39|57.23|54.43|57.17|54.37|0
1643323440000|2022-01-27 22:44:00|57.15|54.35|57.19|54.39|57.19|54.39|57.15|54.35|0
1643323450000|2022-01-27 22:44:10|57.11|54.31|57.07|54.27|57.11|54.31|57.07|54.27|0
1643323460000|2022-01-27 22:44:20|57.11|54.31|57.18|54.38|57.18|54.38|57.07|54.27|0
1643323470000|2022-01-27 22:44:30|57.08|54.28|57.21|54.41|57.21|54.41|57.08|54.28|0
1643323480000|2022-01-27 22:44:40|57.09|54.29|57.09|54.29|57.09|54.29|57.09|54.29|0
1643323490000|2022-01-27 22:44:50|57.06|54.26|57.05|54.25|57.06|54.26|57.05|54.25|0
1643323500000|2022-01-27 22:45:00|57.06|54.26|57.31|54.51|57.31|54.51|57.06|54.26|0
1643323520000|2022-01-27 22:45:20|57.3|54.5|57.3|54.5|57.3|54.5|57.3|54.5|0
1643323530000|2022-01-27 22:45:30|57.26|54.46|57.3|54.5|57.3|54.5|57.26|54.46|0
1643323540000|2022-01-27 22:45:40|57.33|54.53|57.49|54.69|57.49|54.69|57.33|54.53|0
1643323550000|2022-01-27 22:45:50|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1643323560000|2022-01-27 22:46:00|57.56|54.76|57.65|54.85|57.65|54.85|57.56|54.76|0
1643323570000|2022-01-27 22:46:10|57.56|54.76|57.67|54.87|57.67|54.87|57.54|54.74|0
1643323590000|2022-01-27 22:46:30|57.66|54.86|57.71|54.91|57.71|54.91|57.66|54.86|0
1643323600000|2022-01-27 22:46:40|57.66|54.86|57.66|54.86|57.66|54.86|57.66|54.86|0
1643323630000|2022-01-27 22:47:10|57.59|54.79|57.66|54.86|57.66|54.86|57.59|54.79|0
1643323640000|2022-01-27 22:47:20|57.7|54.9|57.7|54.9|57.7|54.9|57.7|54.9|0
1643323650000|2022-01-27 22:47:30|57.74|54.94|57.63|54.83|57.74|54.94|57.63|54.83|0
1643323660000|2022-01-27 22:47:40|57.59|54.79|57.78|54.98|57.78|54.98|57.59|54.79|0
1643323670000|2022-01-27 22:47:50|57.66|54.86|57.66|54.86|57.66|54.86|57.66|54.86|0
1643323680000|2022-01-27 22:48:00|57.67|54.87|57.67|54.87|57.67|54.87|57.67|54.87|0
1643323690000|2022-01-27 22:48:10|57.59|54.79|57.58|54.78|57.59|54.79|57.58|54.78|0
1643323700000|2022-01-27 22:48:20|57.62|54.82|57.67|54.87|57.74|54.94|57.62|54.82|0
1643323740000|2022-01-27 22:49:00|57.75|54.95|57.74|54.94|57.75|54.95|57.72|54.92|0
1643323750000|2022-01-27 22:49:10|57.64|54.84|57.8|55|57.8|55|57.64|54.84|0
1643323760000|2022-01-27 22:49:20|57.83|55.03|57.74|54.94|57.83|55.03|57.74|54.94|0
1643323770000|2022-01-27 22:49:30|57.78|54.98|57.78|54.98|57.85|55.05|57.78|54.98|0
1643323780000|2022-01-27 22:49:40|57.87|55.07|57.87|55.07|57.9|55.1|57.87|55.07|0
1643323800000|2022-01-27 22:50:00|57.88|55.08|57.83|55.03|57.9|55.1|57.83|55.03|0
1643323810000|2022-01-27 22:50:10|57.87|55.07|57.87|55.07|57.87|55.07|57.85|55.05|0
1643323820000|2022-01-27 22:50:20|57.89|55.09|57.84|55.04|57.89|55.09|57.84|55.04|0
1643323830000|2022-01-27 22:50:30|57.63|54.83|57.71|54.91|57.71|54.91|57.63|54.83|0
1643323840000|2022-01-27 22:50:40|57.76|54.96|57.71|54.91|57.76|54.96|57.71|54.91|0
1643323850000|2022-01-27 22:50:50|57.67|54.87|57.67|54.87|57.67|54.87|57.67|54.87|0
1643323860000|2022-01-27 22:51:00|57.74|54.94|57.8|55|57.8|55|57.74|54.94|0
1643323870000|2022-01-27 22:51:10|57.82|55.02|57.75|54.95|57.82|55.02|57.75|54.95|0
1643323880000|2022-01-27 22:51:20|57.82|55.02|57.89|55.09|57.89|55.09|57.82|55.02|0
1643323890000|2022-01-27 22:51:30|57.88|55.08|57.89|55.09|57.89|55.09|57.88|55.08|0
1643323900000|2022-01-27 22:51:40|57.87|55.07|57.87|55.07|57.87|55.07|57.87|55.07|0
1643323930000|2022-01-27 22:52:10|57.91|55.11|57.85|55.05|57.91|55.11|57.85|55.05|0
1643323940000|2022-01-27 22:52:20|57.92|55.12|57.94|55.14|57.94|55.14|57.92|55.12|0
1643323950000|2022-01-27 22:52:30|57.92|55.12|57.92|55.12|57.92|55.12|57.92|55.12|0
1643323960000|2022-01-27 22:52:40|57.88|55.08|57.94|55.14|57.95|55.15|57.88|55.08|0
1643323970000|2022-01-27 22:52:50|58.03|55.23|58.08|55.28|58.08|55.28|58.03|55.23|0
1643323980000|2022-01-27 22:53:00|58.11|55.31|58.11|55.31|58.11|55.31|58.11|55.31|0
1643323990000|2022-01-27 22:53:10|58.26|55.46|58.26|55.46|58.26|55.46|58.26|55.46|0
1643324000000|2022-01-27 22:53:20|58.31|55.51|58.34|55.54|58.34|55.54|58.29|55.49|0
1643324010000|2022-01-27 22:53:30|58.36|55.56|58.36|55.56|58.36|55.56|58.36|55.56|0
1643324020000|2022-01-27 22:53:40|58.28|55.48|58.36|55.56|58.36|55.56|58.28|55.48|0
1643324040000|2022-01-27 22:54:00|58.37|55.57|58.37|55.57|58.37|55.57|58.36|55.56|0
1643324050000|2022-01-27 22:54:10|58.36|55.56|58.36|55.56|58.36|55.56|58.36|55.56|0
1643324060000|2022-01-27 22:54:20|58.32|55.52|58.32|55.52|58.32|55.52|58.32|55.52|0
1643324070000|2022-01-27 22:54:30|58.27|55.47|58.18|55.38|58.27|55.47|58.18|55.38|0
1643324080000|2022-01-27 22:54:40|58.15|55.35|58.18|55.38|58.18|55.38|58.15|55.35|0
1643324090000|2022-01-27 22:54:50|58.22|55.42|58.22|55.42|58.26|55.46|58.22|55.42|0
1643324100000|2022-01-27 22:55:00|58.23|55.43|58.23|55.43|58.23|55.43|58.23|55.43|0
1643324110000|2022-01-27 22:55:10|58.19|55.39|58.24|55.44|58.24|55.44|58.19|55.39|0
1643324120000|2022-01-27 22:55:20|58.33|55.53|58.34|55.54|58.34|55.54|58.33|55.53|0
1643324140000|2022-01-27 22:55:40|58.38|55.58|58.43|55.63|58.43|55.63|58.38|55.58|0
1643324150000|2022-01-27 22:55:50|58.42|55.62|58.31|55.51|58.42|55.62|58.31|55.51|0
1643324160000|2022-01-27 22:56:00|58.3|55.5|58.28|55.48|58.3|55.5|58.28|55.48|0
1643324170000|2022-01-27 22:56:10|58.3|55.5|58.3|55.5|58.3|55.5|58.3|55.5|0
1643324180000|2022-01-27 22:56:20|58.33|55.53|58.3|55.5|58.33|55.53|58.3|55.5|0
1643324190000|2022-01-27 22:56:30|58.33|55.53|58.33|55.53|58.33|55.53|58.33|55.53|0
1643324200000|2022-01-27 22:56:40|58.32|55.52|58.32|55.52|58.32|55.52|58.32|55.52|0
1643324210000|2022-01-27 22:56:50|58.33|55.53|58.33|55.53|58.33|55.53|58.27|55.47|0
1643324230000|2022-01-27 22:57:10|58.38|55.58|58.38|55.58|58.38|55.58|58.38|55.58|0
1643324240000|2022-01-27 22:57:20|58.33|55.53|58.33|55.53|58.33|55.53|58.33|55.53|0
1643324270000|2022-01-27 22:57:50|58.38|55.58|58.38|55.58|58.38|55.58|58.38|55.58|0
1643324310000|2022-01-27 22:58:30|58.33|55.53|58.27|55.47|58.33|55.53|58.2|55.4|0
1643324320000|2022-01-27 22:58:40|58.26|55.46|58.26|55.46|58.26|55.46|58.26|55.46|0
1643324330000|2022-01-27 22:58:50|58.33|55.53|58.36|55.56|58.38|55.58|58.33|55.53|0
1643324340000|2022-01-27 22:59:00|58.15|55.35|58.26|55.46|58.26|55.46|58.15|55.35|0
1643324350000|2022-01-27 22:59:10|58.36|55.56|58.55|55.75|58.55|55.75|58.36|55.56|0
1643324360000|2022-01-27 22:59:20|58.57|55.77|58.57|55.77|58.57|55.77|58.57|55.77|0
1643324370000|2022-01-27 22:59:30|58.34|55.54|58.34|55.54|58.34|55.54|58.34|55.54|0
1643324380000|2022-01-27 22:59:40|58.38|55.58|58.48|55.68|58.48|55.68|58.38|55.58|0
1643324390000|2022-01-27 22:59:50|58.49|55.69|58.49|55.69|58.49|55.69|58.34|55.54|0
1643324400000|2022-01-27 23:00:00|58.67|55.87|59|56.2|59|56.2|58.67|55.87|0
1643324410000|2022-01-27 23:00:10|59.08|56.28|59.14|56.34|59.14|56.34|59.08|56.28|0
1643324420000|2022-01-27 23:00:20|59.06|56.26|59.08|56.28|59.08|56.28|58.94|56.14|0
1643324430000|2022-01-27 23:00:30|59.06|56.26|58.83|56.03|59.06|56.26|58.75|55.95|0
1643324440000|2022-01-27 23:00:40|58.7|55.9|58.25|55.45|58.7|55.9|58.25|55.45|0
1643324450000|2022-01-27 23:00:50|58.14|55.34|58.31|55.51|58.31|55.51|58.14|55.34|0
1643324460000|2022-01-27 23:01:00|58.56|55.76|58.56|55.76|58.64|55.84|58.42|55.62|0
1643324470000|2022-01-27 23:01:10|58.45|55.65|58.2|55.4|58.45|55.65|58.17|55.37|0
1643324480000|2022-01-27 23:01:20|58.14|55.34|57.95|55.15|58.14|55.34|57.84|55.04|0
1643324490000|2022-01-27 23:01:30|57.98|55.18|57.9|55.1|58.03|55.23|57.9|55.1|0
1643324500000|2022-01-27 23:01:40|57.87|55.07|57.76|54.96|57.9|55.1|57.76|54.96|0
1643324510000|2022-01-27 23:01:50|57.81|55.01|57.81|55.01|57.81|55.01|57.71|54.91|0
1643324520000|2022-01-27 23:02:00|57.87|55.07|57.76|54.96|57.92|55.12|57.76|54.96|0
1643324530000|2022-01-27 23:02:10|57.73|54.93|58.09|55.29|58.17|55.37|57.73|54.93|0
1643324540000|2022-01-27 23:02:20|58.11|55.31|58.14|55.34|58.2|55.4|57.98|55.18|0
1643324550000|2022-01-27 23:02:30|58.2|55.4|58.22|55.42|58.25|55.45|58.2|55.4|0
1643324560000|2022-01-27 23:02:40|58.2|55.4|58.36|55.56|58.36|55.56|58.2|55.4|0
1643324570000|2022-01-27 23:02:50|58.25|55.45|58.25|55.45|58.25|55.45|58.2|55.4|0
1643324580000|2022-01-27 23:03:00|58.17|55.37|58.14|55.34|58.25|55.45|58.14|55.34|0
1643324590000|2022-01-27 23:03:10|58.09|55.29|58.09|55.29|58.09|55.29|58.09|55.29|0
1643324600000|2022-01-27 23:03:20|58.03|55.23|57.98|55.18|58.03|55.23|57.87|55.07|0
1643324610000|2022-01-27 23:03:30|57.92|55.12|57.76|54.96|57.92|55.12|57.76|54.96|0
1643324620000|2022-01-27 23:03:40|57.87|55.07|57.98|55.18|57.98|55.18|57.87|55.07|0
1643324630000|2022-01-27 23:03:50|57.92|55.12|58.03|55.23|58.06|55.26|57.92|55.12|0
1643324640000|2022-01-27 23:04:00|58.06|55.26|58.09|55.29|58.11|55.31|58.06|55.26|0
1643324650000|2022-01-27 23:04:10|58.2|55.4|58.14|55.34|58.22|55.42|58.14|55.34|0
1643324660000|2022-01-27 23:04:20|58.09|55.29|58.09|55.29|58.09|55.29|58.09|55.29|0
1643324670000|2022-01-27 23:04:30|58.11|55.31|58.2|55.4|58.2|55.4|58.11|55.31|0
1643324680000|2022-01-27 23:04:40|58.14|55.34|58.11|55.31|58.2|55.4|58.11|55.31|0
1643324690000|2022-01-27 23:04:50|58.09|55.29|58.09|55.29|58.09|55.29|58.09|55.29|0
1643324700000|2022-01-27 23:05:00|58.11|55.31|58.47|55.67|58.47|55.67|58.11|55.31|0
1643324710000|2022-01-27 23:05:10|58.36|55.56|58.31|55.51|58.42|55.62|58.31|55.51|0
1643324720000|2022-01-27 23:05:20|58.36|55.56|58.25|55.45|58.36|55.56|58.25|55.45|0
1643324730000|2022-01-27 23:05:30|58.17|55.37|58.2|55.4|58.25|55.45|58.17|55.37|0
1643324740000|2022-01-27 23:05:40|58.09|55.29|58.17|55.37|58.17|55.37|58.09|55.29|0
1643324750000|2022-01-27 23:05:50|58.2|55.4|58.39|55.59|58.39|55.59|58.17|55.37|0
1643324760000|2022-01-27 23:06:00|58.47|55.67|58.42|55.62|58.5|55.7|58.42|55.62|0
1643324770000|2022-01-27 23:06:10|58.53|55.73|58.58|55.78|58.58|55.78|58.53|55.73|0
1643324780000|2022-01-27 23:06:20|58.64|55.84|58.64|55.84|58.64|55.84|58.58|55.78|0
1643324790000|2022-01-27 23:06:30|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1643324800000|2022-01-27 23:06:40|58.64|55.84|58.58|55.78|58.64|55.84|58.58|55.78|0
1643324810000|2022-01-27 23:06:50|58.61|55.81|58.64|55.84|58.64|55.84|58.58|55.78|0
1643324820000|2022-01-27 23:07:00|58.58|55.78|58.61|55.81|58.61|55.81|58.58|55.78|0
1643324830000|2022-01-27 23:07:10|58.64|55.84|59.03|56.23|59.03|56.23|58.64|55.84|0
1643324840000|2022-01-27 23:07:20|59.19|56.39|59.19|56.39|59.19|56.39|59.03|56.23|0
1643324850000|2022-01-27 23:07:30|59.14|56.34|59.14|56.34|59.14|56.34|59.11|56.31|0
1643324860000|2022-01-27 23:07:40|59.16|56.36|59.05|56.25|59.16|56.36|59.05|56.25|0
1643324870000|2022-01-27 23:07:50|59.03|56.23|58.97|56.17|59.08|56.28|58.97|56.17|0
1643324880000|2022-01-27 23:08:00|58.94|56.14|58.91|56.11|58.97|56.17|58.91|56.11|0
1643324890000|2022-01-27 23:08:10|59|56.2|58.91|56.11|59|56.2|58.91|56.11|0
1643324900000|2022-01-27 23:08:20|59.03|56.23|59.08|56.28|59.08|56.28|59.03|56.23|0
1643324910000|2022-01-27 23:08:30|59.19|56.39|59.3|56.5|59.3|56.5|59.19|56.39|0
1643324920000|2022-01-27 23:08:40|59.36|56.56|59.28|56.48|59.36|56.56|59.28|56.48|0
1643324930000|2022-01-27 23:08:50|59.19|56.39|59.22|56.42|59.22|56.42|59.19|56.39|0
1643324940000|2022-01-27 23:09:00|59.19|56.39|59.28|56.48|59.28|56.48|59.14|56.34|0
1643324950000|2022-01-27 23:09:10|59.22|56.42|59.19|56.39|59.22|56.42|59.19|56.39|0
1643324960000|2022-01-27 23:09:20|59.22|56.42|59.16|56.36|59.22|56.42|59.16|56.36|0
1643324970000|2022-01-27 23:09:30|59.14|56.34|59.03|56.23|59.14|56.34|59.03|56.23|0
1643324980000|2022-01-27 23:09:40|59|56.2|59.03|56.23|59.03|56.23|59|56.2|0
1643324990000|2022-01-27 23:09:50|58.97|56.17|58.97|56.17|58.97|56.17|58.94|56.14|0
1643325000000|2022-01-27 23:10:00|59.03|56.23|59|56.2|59.03|56.23|58.97|56.17|0
1643325010000|2022-01-27 23:10:10|58.91|56.11|58.94|56.14|58.94|56.14|58.91|56.11|0
1643325020000|2022-01-27 23:10:20|59.03|56.23|59.25|56.45|59.25|56.45|59.03|56.23|0
1643325030000|2022-01-27 23:10:30|59.19|56.39|59.19|56.39|59.19|56.39|59.19|56.39|0
1643325040000|2022-01-27 23:10:40|59.16|56.36|59.03|56.23|59.16|56.36|59.03|56.23|0
1643325050000|2022-01-27 23:10:50|59.08|56.28|59.16|56.36|59.16|56.36|59.08|56.28|0
1643325060000|2022-01-27 23:11:00|59.03|56.23|59.11|56.31|59.11|56.31|59.03|56.23|0
1643325070000|2022-01-27 23:11:10|59|56.2|58.91|56.11|59|56.2|58.8|56|0
1643325080000|2022-01-27 23:11:20|58.97|56.17|59.02|56.22|59.05|56.25|58.97|56.17|0
1643325090000|2022-01-27 23:11:30|58.97|56.17|59.3|56.5|59.3|56.5|58.97|56.17|0
1643325100000|2022-01-27 23:11:40|59.36|56.56|59.25|56.45|59.36|56.56|59.25|56.45|0
1643325110000|2022-01-27 23:11:50|59.33|56.53|59.3|56.5|59.33|56.53|59.3|56.5|0
1643325120000|2022-01-27 23:12:00|59.36|56.56|59.36|56.56|59.36|56.56|59.36|56.56|0
1643325130000|2022-01-27 23:12:10|59.33|56.53|59.3|56.5|59.33|56.53|59.3|56.5|0
1643325140000|2022-01-27 23:12:20|59.33|56.53|59.47|56.67|59.47|56.67|59.33|56.53|0
1643325150000|2022-01-27 23:12:30|59.53|56.73|59.39|56.59|59.53|56.73|59.39|56.59|0
1643325160000|2022-01-27 23:12:40|59.47|56.67|59.47|56.67|59.5|56.7|59.47|56.67|0
1643325170000|2022-01-27 23:12:50|59.41|56.61|59.44|56.64|59.44|56.64|59.39|56.59|0
1643325180000|2022-01-27 23:13:00|59.47|56.67|59.39|56.59|59.47|56.67|59.39|56.59|0
1643325190000|2022-01-27 23:13:10|59.33|56.53|59.3|56.5|59.33|56.53|59.3|56.5|0
1643325200000|2022-01-27 23:13:20|59.27|56.47|59.19|56.39|59.27|56.47|59.08|56.28|0
1643325210000|2022-01-27 23:13:30|59.22|56.42|59.3|56.5|59.3|56.5|59.22|56.42|0
1643325220000|2022-01-27 23:13:40|59.41|56.61|59.36|56.56|59.41|56.61|59.36|56.56|0
1643325230000|2022-01-27 23:13:50|59.33|56.53|59.25|56.45|59.33|56.53|59.22|56.42|0
1643325240000|2022-01-27 23:14:00|59.14|56.34|59.14|56.34|59.14|56.34|59.08|56.28|0
1643325250000|2022-01-27 23:14:10|59.11|56.31|59.11|56.31|59.11|56.31|59.11|56.31|0
1643325260000|2022-01-27 23:14:20|59.02|56.22|59.08|56.28|59.14|56.34|59.02|56.22|0
1643325270000|2022-01-27 23:14:30|59.19|56.39|59.19|56.39|59.19|56.39|59.16|56.36|0
1643325290000|2022-01-27 23:14:50|59.22|56.42|59.19|56.39|59.22|56.42|59.19|56.39|0
1643325300000|2022-01-27 23:15:00|59.16|56.36|58.97|56.17|59.16|56.36|58.97|56.17|0
1643325310000|2022-01-27 23:15:10|59.08|56.28|59.02|56.22|59.08|56.28|59.02|56.22|0
1643325320000|2022-01-27 23:15:20|58.99|56.19|58.86|56.06|58.99|56.19|58.86|56.06|0
1643325330000|2022-01-27 23:15:30|58.91|56.11|58.8|56|58.91|56.11|58.8|56|0
1643325340000|2022-01-27 23:15:40|58.75|55.95|58.64|55.84|58.75|55.95|58.64|55.84|0
1643325350000|2022-01-27 23:15:50|58.58|55.78|58.41|55.61|58.58|55.78|58.41|55.61|0
1643325360000|2022-01-27 23:16:00|58.3|55.5|58.19|55.39|58.3|55.5|58.19|55.39|0
1643325370000|2022-01-27 23:16:10|58.36|55.56|58.25|55.45|58.36|55.56|58.25|55.45|0
1643325380000|2022-01-27 23:16:20|58.33|55.53|58.22|55.42|58.33|55.53|58.22|55.42|0
1643325390000|2022-01-27 23:16:30|58.19|55.39|57.97|55.17|58.19|55.39|57.97|55.17|0
1643325400000|2022-01-27 23:16:40|57.84|55.04|57.89|55.09|57.92|55.12|57.84|55.04|0
1643325410000|2022-01-27 23:16:50|57.86|55.06|57.86|55.06|57.86|55.06|57.75|54.95|0
1643325420000|2022-01-27 23:17:00|57.81|55.01|57.81|55.01|57.81|55.01|57.75|54.95|0
1643325430000|2022-01-27 23:17:10|57.78|54.98|57.92|55.12|57.92|55.12|57.78|54.98|0
1643325440000|2022-01-27 23:17:20|57.86|55.06|57.97|55.17|57.97|55.17|57.86|55.06|0
1643325450000|2022-01-27 23:17:30|57.95|55.15|57.89|55.09|57.95|55.15|57.89|55.09|0
1643325460000|2022-01-27 23:17:40|57.92|55.12|57.94|55.14|57.95|55.15|57.92|55.12|0
1643325470000|2022-01-27 23:17:50|57.97|55.17|57.92|55.12|57.97|55.17|57.92|55.12|0
1643325480000|2022-01-27 23:18:00|57.94|55.14|58|55.2|58|55.2|57.94|55.14|0
1643325490000|2022-01-27 23:18:10|58.05|55.25|57.97|55.17|58.05|55.25|57.92|55.12|0
1643325500000|2022-01-27 23:18:20|57.92|55.12|57.89|55.09|57.92|55.12|57.89|55.09|0
1643325510000|2022-01-27 23:18:30|57.81|55.01|57.54|54.74|57.81|55.01|57.54|54.74|0
1643325520000|2022-01-27 23:18:40|57.56|54.76|57.48|54.68|57.56|54.76|57.48|54.68|0
1643325530000|2022-01-27 23:18:50|57.54|54.74|57.26|54.46|57.54|54.74|57.26|54.46|0
1643325540000|2022-01-27 23:19:00|57.15|54.35|57.29|54.49|57.37|54.57|57.15|54.35|0
1643325550000|2022-01-27 23:19:10|57.26|54.46|57.26|54.46|57.26|54.46|57.21|54.41|0
1643325560000|2022-01-27 23:19:20|57.15|54.35|57.21|54.41|57.21|54.41|57.15|54.35|0
1643325570000|2022-01-27 23:19:30|57.26|54.46|57.29|54.49|57.29|54.49|57.23|54.43|0
1643325580000|2022-01-27 23:19:40|57.15|54.35|57.1|54.3|57.15|54.35|57.1|54.3|0
1643325590000|2022-01-27 23:19:50|57.05|54.25|56.99|54.19|57.1|54.3|56.99|54.19|0
1643325600000|2022-01-27 23:20:00|57.13|54.33|57.37|54.57|57.37|54.57|57.13|54.33|0
1643325610000|2022-01-27 23:20:10|57.32|54.52|57.1|54.3|57.32|54.52|57.05|54.25|0
1643325620000|2022-01-27 23:20:20|57.05|54.25|57.21|54.41|57.21|54.41|57.05|54.25|0
1643325630000|2022-01-27 23:20:30|57.26|54.46|57.43|54.63|57.48|54.68|57.26|54.46|0
1643325640000|2022-01-27 23:20:40|57.34|54.54|57.34|54.54|57.37|54.57|57.34|54.54|0
1643325650000|2022-01-27 23:20:50|57.48|54.68|57.56|54.76|57.59|54.79|57.48|54.68|0
1643325660000|2022-01-27 23:21:00|57.43|54.63|57.43|54.63|57.43|54.63|57.29|54.49|0
1643325670000|2022-01-27 23:21:10|57.51|54.71|57.23|54.43|57.51|54.71|57.23|54.43|0
1643325680000|2022-01-27 23:21:20|57.26|54.46|57.37|54.57|57.37|54.57|57.26|54.46|0
1643325690000|2022-01-27 23:21:30|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1643325700000|2022-01-27 23:21:40|57.26|54.46|57.26|54.46|57.32|54.52|57.26|54.46|0
1643325710000|2022-01-27 23:21:50|57.32|54.52|57.43|54.63|57.45|54.65|57.32|54.52|0
1643325720000|2022-01-27 23:22:00|57.4|54.6|57.48|54.68|57.48|54.68|57.37|54.57|0
1643325730000|2022-01-27 23:22:10|57.43|54.63|57.64|54.84|57.64|54.84|57.43|54.63|0
1643325740000|2022-01-27 23:22:20|57.67|54.87|57.67|54.87|57.67|54.87|57.67|54.87|0
1643325750000|2022-01-27 23:22:30|57.72|54.92|57.7|54.9|57.72|54.92|57.64|54.84|0
1643325760000|2022-01-27 23:22:40|57.75|54.95|58.03|55.23|58.03|55.23|57.64|54.84|0
1643325770000|2022-01-27 23:22:50|57.97|55.17|57.92|55.12|57.97|55.17|57.92|55.12|0
1643325780000|2022-01-27 23:23:00|57.94|55.14|57.94|55.14|57.94|55.14|57.86|55.06|0
1643325790000|2022-01-27 23:23:10|57.92|55.12|58.03|55.23|58.03|55.23|57.92|55.12|0
1643325800000|2022-01-27 23:23:20|57.92|55.12|57.78|54.98|57.94|55.14|57.78|54.98|0
1643325810000|2022-01-27 23:23:30|57.81|55.01|57.86|55.06|57.89|55.09|57.81|55.01|0
1643325820000|2022-01-27 23:23:40|57.83|55.03|57.59|54.79|57.83|55.03|57.59|54.79|0
1643325830000|2022-01-27 23:23:50|57.61|54.81|57.64|54.84|57.64|54.84|57.61|54.81|0
1643325840000|2022-01-27 23:24:00|57.67|54.87|58.19|55.39|58.19|55.39|57.67|54.87|0
1643325850000|2022-01-27 23:24:10|58.14|55.34|58|55.2|58.14|55.34|58|55.2|0
1643325860000|2022-01-27 23:24:20|57.97|55.17|57.97|55.17|57.97|55.17|57.97|55.17|0
1643325870000|2022-01-27 23:24:30|58.03|55.23|58.19|55.39|58.19|55.39|58.03|55.23|0
1643325880000|2022-01-27 23:24:40|58.58|55.78|58.44|55.64|58.69|55.89|58.44|55.64|0
1643325890000|2022-01-27 23:24:50|58.6|55.8|58.47|55.67|58.6|55.8|58.47|55.67|0
1643325900000|2022-01-27 23:25:00|58.49|55.69|58.63|55.83|58.63|55.83|58.49|55.69|0
1643325910000|2022-01-27 23:25:10|58.74|55.94|58.69|55.89|58.74|55.94|58.69|55.89|0
1643325920000|2022-01-27 23:25:20|58.6|55.8|58.69|55.89|58.69|55.89|58.58|55.78|0
1643325930000|2022-01-27 23:25:30|58.66|55.86|58.88|56.08|58.88|56.08|58.66|55.86|0
1643325940000|2022-01-27 23:25:40|58.91|56.11|58.96|56.16|58.96|56.16|58.91|56.11|0
1643325950000|2022-01-27 23:25:50|58.99|56.19|58.91|56.11|58.99|56.19|58.91|56.11|0
1643325960000|2022-01-27 23:26:00|58.85|56.05|58.8|56|58.85|56.05|58.77|55.97|0
1643325970000|2022-01-27 23:26:10|58.74|55.94|58.66|55.86|58.74|55.94|58.66|55.86|0
1643325980000|2022-01-27 23:26:20|58.6|55.8|58.58|55.78|58.6|55.8|58.58|55.78|0
1643325990000|2022-01-27 23:26:30|58.41|55.61|58.41|55.61|58.41|55.61|58.36|55.56|0
1643326000000|2022-01-27 23:26:40|58.38|55.58|58.77|55.97|58.77|55.97|58.38|55.58|0
1643326010000|2022-01-27 23:26:50|58.85|56.05|58.8|56|58.85|56.05|58.8|56|0
1643326020000|2022-01-27 23:27:00|58.71|55.91|59.19|56.39|59.19|56.39|58.71|55.91|0
1643326030000|2022-01-27 23:27:10|59.3|56.5|59.24|56.44|59.3|56.5|59.24|56.44|0
1643326040000|2022-01-27 23:27:20|59.19|56.39|58.71|55.91|59.19|56.39|58.71|55.91|0
1643326050000|2022-01-27 23:27:30|58.69|55.89|58.85|56.05|58.85|56.05|58.69|55.89|0
1643326060000|2022-01-27 23:27:40|58.88|56.08|58.8|56|58.88|56.08|58.8|56|0
1643326070000|2022-01-27 23:27:50|58.74|55.94|58.63|55.83|58.74|55.94|58.63|55.83|0
1643326080000|2022-01-27 23:28:00|58.52|55.72|58.44|55.64|58.58|55.78|58.44|55.64|0
1643326090000|2022-01-27 23:28:10|58.47|55.67|58.63|55.83|58.63|55.83|58.47|55.67|0
1643326100000|2022-01-27 23:28:20|58.69|55.89|58.74|55.94|58.91|56.11|58.69|55.89|0
1643326110000|2022-01-27 23:28:30|58.85|56.05|58.96|56.16|58.96|56.16|58.85|56.05|0
1643326120000|2022-01-27 23:28:40|58.99|56.19|58.96|56.16|59.02|56.22|58.96|56.16|0
1643326130000|2022-01-27 23:28:50|58.88|56.08|58.88|56.08|58.91|56.11|58.88|56.08|0
1643326140000|2022-01-27 23:29:00|58.91|56.11|58.91|56.11|58.96|56.16|58.91|56.11|0
1643326150000|2022-01-27 23:29:10|58.96|56.16|58.91|56.11|58.96|56.16|58.91|56.11|0
1643326160000|2022-01-27 23:29:20|58.85|56.05|58.66|55.86|58.85|56.05|58.58|55.78|0
1643326170000|2022-01-27 23:29:30|58.71|55.91|58.69|55.89|58.71|55.91|58.6|55.8|0
1643326180000|2022-01-27 23:29:40|58.58|55.78|58.52|55.72|58.6|55.8|58.52|55.72|0
1643326190000|2022-01-27 23:29:50|58.38|55.58|58.44|55.64|58.44|55.64|58.38|55.58|0
1643326200000|2022-01-27 23:30:00|58.46|55.66|58.52|55.72|58.74|55.94|58.46|55.66|0
1643326210000|2022-01-27 23:30:10|58.38|55.58|58.3|55.5|58.38|55.58|58.3|55.5|0
1643326220000|2022-01-27 23:30:20|58.11|55.31|58.16|55.36|58.16|55.36|58.08|55.28|0
1643326230000|2022-01-27 23:30:30|58.13|55.33|58.11|55.31|58.13|55.33|58.11|55.31|0
1643326240000|2022-01-27 23:30:40|58.02|55.22|57.97|55.17|58.02|55.22|57.97|55.17|0
1643326250000|2022-01-27 23:30:50|58|55.2|57.91|55.11|58|55.2|57.86|55.06|0
1643326260000|2022-01-27 23:31:00|57.86|55.06|57.86|55.06|57.97|55.17|57.86|55.06|0
1643326270000|2022-01-27 23:31:10|57.91|55.11|57.83|55.03|57.91|55.11|57.83|55.03|0
1643326280000|2022-01-27 23:31:20|57.89|55.09|58.1|55.3|58.13|55.33|57.89|55.09|0
1643326290000|2022-01-27 23:31:30|58.16|55.36|58.24|55.44|58.24|55.44|58.16|55.36|0
1643326300000|2022-01-27 23:31:40|58.16|55.36|58.02|55.22|58.21|55.41|58.02|55.22|0
1643326310000|2022-01-27 23:31:50|57.99|55.19|57.86|55.06|58.08|55.28|57.86|55.06|0
1643326320000|2022-01-27 23:32:00|57.8|55|57.89|55.09|57.89|55.09|57.8|55|0
1643326330000|2022-01-27 23:32:10|57.86|55.06|57.86|55.06|57.91|55.11|57.86|55.06|0
1643326340000|2022-01-27 23:32:20|57.8|55|57.91|55.11|57.91|55.11|57.8|55|0
1643326350000|2022-01-27 23:32:30|57.94|55.14|57.94|55.14|57.94|55.14|57.86|55.06|0
1643326360000|2022-01-27 23:32:40|57.97|55.17|57.91|55.11|57.97|55.17|57.91|55.11|0
1643326370000|2022-01-27 23:32:50|58.1|55.3|58.02|55.22|58.1|55.3|58.02|55.22|0
1643326380000|2022-01-27 23:33:00|58.08|55.28|58.02|55.22|58.08|55.28|58.02|55.22|0
1643326390000|2022-01-27 23:33:10|58.1|55.3|58.1|55.3|58.1|55.3|58.1|55.3|0
1643326400000|2022-01-27 23:33:20|58.08|55.28|58.16|55.36|58.16|55.36|58.08|55.28|0
1643326410000|2022-01-27 23:33:30|58.1|55.3|57.86|55.06|58.1|55.3|57.86|55.06|0
1643326420000|2022-01-27 23:33:40|57.8|55|57.83|55.03|57.86|55.06|57.8|55|0
1643326430000|2022-01-27 23:33:50|57.8|55|57.91|55.11|57.91|55.11|57.8|55|0
1643326440000|2022-01-27 23:34:00|57.8|55|57.83|55.03|57.83|55.03|57.8|55|0
1643326450000|2022-01-27 23:34:10|57.8|55|57.8|55|57.97|55.17|57.8|55|0
1643326460000|2022-01-27 23:34:20|57.88|55.08|57.86|55.06|57.88|55.08|57.8|55|0
1643326470000|2022-01-27 23:34:30|57.88|55.08|57.8|55|57.88|55.08|57.8|55|0
1643326480000|2022-01-27 23:34:40|57.75|54.95|57.72|54.92|57.75|54.95|57.67|54.87|0
1643326490000|2022-01-27 23:34:50|57.69|54.89|57.64|54.84|57.72|54.92|57.64|54.84|0
1643326500000|2022-01-27 23:35:00|57.53|54.73|57.75|54.95|57.75|54.95|57.53|54.73|0
1643326510000|2022-01-27 23:35:10|58.02|55.22|57.8|55|58.02|55.22|57.77|54.97|0
1643326520000|2022-01-27 23:35:20|57.86|55.06|57.58|54.78|57.86|55.06|57.58|54.78|0
1643326530000|2022-01-27 23:35:30|57.53|54.73|57.56|54.76|57.56|54.76|57.53|54.73|0
1643326540000|2022-01-27 23:35:40|57.77|54.97|57.86|55.06|57.86|55.06|57.77|54.97|0
1643326550000|2022-01-27 23:35:50|57.88|55.08|57.91|55.11|57.94|55.14|57.88|55.08|0
1643326560000|2022-01-27 23:36:00|57.88|55.08|57.77|54.97|57.88|55.08|57.77|54.97|0
1643326570000|2022-01-27 23:36:10|57.75|54.95|57.94|55.14|57.97|55.17|57.75|54.95|0
1643326580000|2022-01-27 23:36:20|57.99|55.19|57.91|55.11|57.99|55.19|57.91|55.11|0
1643326590000|2022-01-27 23:36:30|57.94|55.14|58.05|55.25|58.05|55.25|57.94|55.14|0
1643326600000|2022-01-27 23:36:40|57.99|55.19|58.05|55.25|58.05|55.25|57.99|55.19|0
1643326610000|2022-01-27 23:36:50|58.1|55.3|58.24|55.44|58.24|55.44|58.1|55.3|0
1643326620000|2022-01-27 23:37:00|58.21|55.41|58.19|55.39|58.24|55.44|58.19|55.39|0
1643326630000|2022-01-27 23:37:10|58.24|55.44|58.32|55.52|58.38|55.58|58.24|55.44|0
1643326640000|2022-01-27 23:37:20|58.21|55.41|58.19|55.39|58.3|55.5|58.1|55.3|0
1643326650000|2022-01-27 23:37:30|58.13|55.33|58.08|55.28|58.13|55.33|58.08|55.28|0
1643326660000|2022-01-27 23:37:40|58.13|55.33|58.19|55.39|58.19|55.39|58.1|55.3|0
1643326670000|2022-01-27 23:37:50|58.08|55.28|58.08|55.28|58.08|55.28|58.08|55.28|0
1643326680000|2022-01-27 23:38:00|58.13|55.33|58.19|55.39|58.24|55.44|58.13|55.33|0
1643326690000|2022-01-27 23:38:10|58.21|55.41|58.16|55.36|58.21|55.41|58.13|55.33|0
1643326700000|2022-01-27 23:38:20|58.38|55.58|58.21|55.41|58.38|55.58|58.21|55.41|0
1643326710000|2022-01-27 23:38:30|58.3|55.5|58.19|55.39|58.32|55.52|58.19|55.39|0
1643326720000|2022-01-27 23:38:40|58.21|55.41|58.16|55.36|58.21|55.41|58.16|55.36|0
1643326730000|2022-01-27 23:38:50|58.21|55.41|58.19|55.39|58.21|55.41|58.19|55.39|0
1643326740000|2022-01-27 23:39:00|58.1|55.3|58.27|55.47|58.27|55.47|58.1|55.3|0
1643326750000|2022-01-27 23:39:10|58.32|55.52|58.41|55.61|58.41|55.61|58.3|55.5|0
1643326760000|2022-01-27 23:39:20|58.38|55.58|58.24|55.44|58.38|55.58|58.21|55.41|0
1643326770000|2022-01-27 23:39:30|58.21|55.41|58.35|55.55|58.35|55.55|58.21|55.41|0
1643326780000|2022-01-27 23:39:40|58.3|55.5|58.21|55.41|58.3|55.5|58.21|55.41|0
1643326800000|2022-01-27 23:40:00|58.19|55.39|58.24|55.44|58.3|55.5|58.19|55.39|0
1643326810000|2022-01-27 23:40:10|58.19|55.39|58.08|55.28|58.19|55.39|58.08|55.28|0
1643326820000|2022-01-27 23:40:20|58.02|55.22|57.97|55.17|58.02|55.22|57.97|55.17|0
1643326830000|2022-01-27 23:40:30|58.02|55.22|57.97|55.17|58.02|55.22|57.97|55.17|0
1643326840000|2022-01-27 23:40:40|58.02|55.22|58.19|55.39|58.19|55.39|58.02|55.22|0
1643326850000|2022-01-27 23:40:50|58.13|55.33|58.08|55.28|58.13|55.33|58.08|55.28|0
1643326860000|2022-01-27 23:41:00|57.86|55.06|57.88|55.08|57.91|55.11|57.86|55.06|0
1643326870000|2022-01-27 23:41:10|57.86|55.06|57.75|54.95|57.88|55.08|57.75|54.95|0
1643326880000|2022-01-27 23:41:20|57.69|54.89|57.64|54.84|57.75|54.95|57.64|54.84|0
1643326890000|2022-01-27 23:41:30|57.58|54.78|57.64|54.84|57.64|54.84|57.58|54.78|0
1643326900000|2022-01-27 23:41:40|57.61|54.81|57.44|54.64|57.61|54.81|57.44|54.64|0
1643326910000|2022-01-27 23:41:50|57.28|54.48|57.26|54.46|57.28|54.48|57.2|54.4|0
1643326920000|2022-01-27 23:42:00|57.15|54.35|57.42|54.62|57.42|54.62|57.15|54.35|0
1643326930000|2022-01-27 23:42:10|57.31|54.51|57.28|54.48|57.31|54.51|57.28|54.48|0
1643326940000|2022-01-27 23:42:20|57.42|54.62|57.47|54.67|57.47|54.67|57.36|54.56|0
1643326950000|2022-01-27 23:42:30|57.42|54.62|57.47|54.67|57.47|54.67|57.42|54.62|0
1643326960000|2022-01-27 23:42:40|57.53|54.73|57.53|54.73|57.53|54.73|57.53|54.73|0
1643326970000|2022-01-27 23:42:50|57.58|54.78|57.53|54.73|57.58|54.78|57.53|54.73|0
1643326980000|2022-01-27 23:43:00|57.72|54.92|57.58|54.78|57.72|54.92|57.58|54.78|0
1643326990000|2022-01-27 23:43:10|57.69|54.89|57.61|54.81|57.72|54.92|57.61|54.81|0
1643327000000|2022-01-27 23:43:20|57.64|54.84|57.5|54.7|57.64|54.84|57.5|54.7|0
1643327010000|2022-01-27 23:43:30|57.47|54.67|57.34|54.54|57.47|54.67|57.34|54.54|0
1643327020000|2022-01-27 23:43:40|57.31|54.51|57.31|54.51|57.31|54.51|57.2|54.4|0
1643327030000|2022-01-27 23:43:50|57.25|54.45|57.25|54.45|57.25|54.45|57.15|54.35|0
1643327040000|2022-01-27 23:44:00|57.2|54.4|57.31|54.51|57.31|54.51|57.15|54.35|0
1643327050000|2022-01-27 23:44:10|57.28|54.48|57.2|54.4|57.28|54.48|57.2|54.4|0
1643327060000|2022-01-27 23:44:20|57.25|54.45|57.09|54.29|57.25|54.45|57.09|54.29|0
1643327070000|2022-01-27 23:44:30|57.25|54.45|57.2|54.4|57.25|54.45|57.17|54.37|0
1643327080000|2022-01-27 23:44:40|57.09|54.29|57.2|54.4|57.2|54.4|57.09|54.29|0
1643327090000|2022-01-27 23:44:50|57.09|54.29|57.31|54.51|57.31|54.51|57.09|54.29|0
1643327100000|2022-01-27 23:45:00|57.44|54.64|57.58|54.78|57.58|54.78|57.44|54.64|0
1643327110000|2022-01-27 23:45:10|57.55|54.75|57.53|54.73|57.55|54.75|57.5|54.7|0
1643327120000|2022-01-27 23:45:20|57.42|54.62|57.58|54.78|57.58|54.78|57.42|54.62|0
1643327130000|2022-01-27 23:45:30|57.61|54.81|57.58|54.78|57.61|54.81|57.55|54.75|0
1643327140000|2022-01-27 23:45:40|57.66|54.86|57.44|54.64|57.66|54.86|57.44|54.64|0
1643327150000|2022-01-27 23:45:50|57.42|54.62|57.58|54.78|57.58|54.78|57.33|54.53|0
1643327160000|2022-01-27 23:46:00|57.72|54.92|58.02|55.22|58.02|55.22|57.72|54.92|0
1643327170000|2022-01-27 23:46:10|58.07|55.27|57.88|55.08|58.07|55.27|57.88|55.08|0
1643327180000|2022-01-27 23:46:20|57.64|54.84|57.69|54.89|57.74|54.94|57.64|54.84|0
1643327190000|2022-01-27 23:46:30|57.72|54.92|57.66|54.86|57.72|54.92|57.66|54.86|0
1643327200000|2022-01-27 23:46:40|57.64|54.84|57.58|54.78|57.64|54.84|57.55|54.75|0
1643327210000|2022-01-27 23:46:50|57.74|54.94|57.53|54.73|57.74|54.94|57.53|54.73|0
1643327220000|2022-01-27 23:47:00|57.58|54.78|57.53|54.73|57.66|54.86|57.53|54.73|0
1643327230000|2022-01-27 23:47:10|57.44|54.64|57.25|54.45|57.44|54.64|57.25|54.45|0
1643327240000|2022-01-27 23:47:20|57.31|54.51|57.25|54.45|57.33|54.53|57.25|54.45|0
1643327250000|2022-01-27 23:47:30|57.33|54.53|57.47|54.67|57.47|54.67|57.33|54.53|0
1643327260000|2022-01-27 23:47:40|57.44|54.64|57.42|54.62|57.44|54.64|57.33|54.53|0
1643327270000|2022-01-27 23:47:50|57.47|54.67|57.53|54.73|57.53|54.73|57.47|54.67|0
1643327280000|2022-01-27 23:48:00|57.61|54.81|57.72|54.92|57.72|54.92|57.61|54.81|0
1643327290000|2022-01-27 23:48:10|57.69|54.89|57.63|54.83|57.72|54.92|57.63|54.83|0
1643327300000|2022-01-27 23:48:20|57.58|54.78|57.58|54.78|57.66|54.86|57.58|54.78|0
1643327310000|2022-01-27 23:48:30|57.47|54.67|57.28|54.48|57.47|54.67|57.28|54.48|0
1643327320000|2022-01-27 23:48:40|57.33|54.53|57.36|54.56|57.44|54.64|57.33|54.53|0
1643327330000|2022-01-27 23:48:50|57.42|54.62|57.55|54.75|57.55|54.75|57.36|54.56|0
1643327340000|2022-01-27 23:49:00|57.53|54.73|57.58|54.78|57.58|54.78|57.5|54.7|0
1643327350000|2022-01-27 23:49:10|57.47|54.67|57.58|54.78|57.58|54.78|57.42|54.62|0
1643327360000|2022-01-27 23:49:20|57.47|54.67|57.42|54.62|57.5|54.7|57.42|54.62|0
1643327370000|2022-01-27 23:49:30|57.25|54.45|57.25|54.45|57.31|54.51|57.25|54.45|0
1643327380000|2022-01-27 23:49:40|57.22|54.42|57.31|54.51|57.31|54.51|57.14|54.34|0
1643327390000|2022-01-27 23:49:50|57.22|54.42|57.2|54.4|57.28|54.48|57.2|54.4|0
1643327400000|2022-01-27 23:50:00|57.14|54.34|57.25|54.45|57.25|54.45|57.12|54.32|0
1643327410000|2022-01-27 23:50:10|57.22|54.42|57.09|54.29|57.22|54.42|57.09|54.29|0
1643327420000|2022-01-27 23:50:20|57.2|54.4|57.25|54.45|57.25|54.45|57.2|54.4|0
1643327430000|2022-01-27 23:50:30|57.17|54.37|57.22|54.42|57.25|54.45|57.17|54.37|0
1643327440000|2022-01-27 23:50:40|57.14|54.34|57.12|54.32|57.14|54.34|57.12|54.32|0
1643327450000|2022-01-27 23:50:50|57.14|54.34|57.09|54.29|57.17|54.37|57.09|54.29|0
1643327460000|2022-01-27 23:51:00|57.14|54.34|57.14|54.34|57.17|54.37|57.14|54.34|0
1643327470000|2022-01-27 23:51:10|57.09|54.29|57.04|54.24|57.12|54.32|57.04|54.24|0
1643327480000|2022-01-27 23:51:20|56.98|54.18|56.95|54.15|56.98|54.18|56.95|54.15|0
1643327490000|2022-01-27 23:51:30|56.98|54.18|57.04|54.24|57.09|54.29|56.98|54.18|0
1643327500000|2022-01-27 23:51:40|56.95|54.15|56.87|54.07|56.95|54.15|56.87|54.07|0
1643327510000|2022-01-27 23:51:50|56.93|54.13|56.76|53.96|56.93|54.13|56.76|53.96|0
1643327520000|2022-01-27 23:52:00|56.82|54.02|56.87|54.07|56.87|54.07|56.82|54.02|0
1643327530000|2022-01-27 23:52:10|56.82|54.02|56.71|53.91|56.82|54.02|56.71|53.91|0
1643327540000|2022-01-27 23:52:20|56.76|53.96|56.71|53.91|56.79|53.99|56.71|53.91|0
1643327550000|2022-01-27 23:52:30|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1643327560000|2022-01-27 23:52:40|56.74|53.94|56.66|53.86|56.76|53.96|56.66|53.86|0
1643327570000|2022-01-27 23:52:50|56.68|53.88|56.82|54.02|56.82|54.02|56.68|53.88|0
1643327580000|2022-01-27 23:53:00|56.79|53.99|56.71|53.91|56.79|53.99|56.68|53.88|0
1643327590000|2022-01-27 23:53:10|56.74|53.94|56.74|53.94|56.74|53.94|56.74|53.94|0
1643327600000|2022-01-27 23:53:20|56.76|53.96|56.82|54.02|56.82|54.02|56.76|53.96|0
1643327610000|2022-01-27 23:53:30|56.79|53.99|56.76|53.96|56.79|53.99|56.76|53.96|0
1643327620000|2022-01-27 23:53:40|56.68|53.88|56.71|53.91|56.74|53.94|56.68|53.88|0
1643327630000|2022-01-27 23:53:50|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1643327640000|2022-01-27 23:54:00|56.87|54.07|56.76|53.96|56.87|54.07|56.55|53.75|0
1643327650000|2022-01-27 23:54:10|56.68|53.88|56.87|54.07|56.87|54.07|56.68|53.88|0
1643327660000|2022-01-27 23:54:20|56.84|54.04|57.03|54.23|57.03|54.23|56.84|54.04|0
1643327670000|2022-01-27 23:54:30|57.09|54.29|57.28|54.48|57.28|54.48|57.09|54.29|0
1643327680000|2022-01-27 23:54:40|57.36|54.56|57.2|54.4|57.36|54.56|57.2|54.4|0
1643327690000|2022-01-27 23:54:50|57.25|54.45|57.25|54.45|57.25|54.45|57.25|54.45|0
1643327700000|2022-01-27 23:55:00|57.28|54.48|57.25|54.45|57.33|54.53|57.25|54.45|0
1643327710000|2022-01-27 23:55:10|57.28|54.48|56.93|54.13|57.28|54.48|56.93|54.13|0
1643327720000|2022-01-27 23:55:20|56.84|54.04|56.68|53.88|56.84|54.04|56.68|53.88|0
1643327730000|2022-01-27 23:55:30|56.66|53.86|56.93|54.13|56.93|54.13|56.66|53.86|0
1643327740000|2022-01-27 23:55:40|56.71|53.91|56.76|53.96|56.76|53.96|56.71|53.91|0
1643327750000|2022-01-27 23:55:50|56.66|53.86|56.66|53.86|56.71|53.91|56.66|53.86|0
1643327760000|2022-01-27 23:56:00|56.63|53.83|56.6|53.8|56.63|53.83|56.6|53.8|0
1643327770000|2022-01-27 23:56:10|56.66|53.86|56.55|53.75|56.66|53.86|56.55|53.75|0
1643327780000|2022-01-27 23:56:20|56.57|53.77|56.55|53.75|56.57|53.77|56.55|53.75|0
1643327790000|2022-01-27 23:56:30|56.44|53.64|56.6|53.8|56.6|53.8|56.44|53.64|0
1643327800000|2022-01-27 23:56:40|56.55|53.75|56.68|53.88|56.68|53.88|56.55|53.75|0
1643327810000|2022-01-27 23:56:50|56.65|53.85|56.63|53.83|56.65|53.85|56.63|53.83|0
1643327820000|2022-01-27 23:57:00|56.65|53.85|56.71|53.91|56.71|53.91|56.65|53.85|0
1643327830000|2022-01-27 23:57:10|56.82|54.02|56.71|53.91|56.82|54.02|56.71|53.91|0
1643327840000|2022-01-27 23:57:20|56.68|53.88|56.65|53.85|56.71|53.91|56.65|53.85|0
1643327850000|2022-01-27 23:57:30|56.55|53.75|56.49|53.69|56.55|53.75|56.49|53.69|0
1643327860000|2022-01-27 23:57:40|56.28|53.48|56.01|53.21|56.28|53.48|56.01|53.21|0
1643327870000|2022-01-27 23:57:50|56.06|53.26|56.04|53.24|56.06|53.26|56.04|53.24|0
1643327880000|2022-01-27 23:58:00|56.01|53.21|55.93|53.13|56.06|53.26|55.9|53.1|0
1643327890000|2022-01-27 23:58:10|55.9|53.1|55.8|53|55.9|53.1|55.8|53|0
1643327900000|2022-01-27 23:58:20|55.85|53.05|55.8|53|55.85|53.05|55.8|53|0
1643327910000|2022-01-27 23:58:30|55.69|52.89|55.72|52.92|55.72|52.92|55.69|52.89|0
1643327920000|2022-01-27 23:58:40|55.69|52.89|55.74|52.94|55.77|52.97|55.64|52.84|0
1643327930000|2022-01-27 23:58:50|55.8|53|55.8|53|55.8|53|55.74|52.94|0
1643327940000|2022-01-27 23:59:00|55.74|52.94|55.8|53|55.8|53|55.74|52.94|0
1643327950000|2022-01-27 23:59:10|55.74|52.94|55.77|52.97|55.77|52.97|55.74|52.94|0
1643327960000|2022-01-27 23:59:20|55.74|52.94|55.64|52.84|55.74|52.94|55.53|52.73|0
1643327970000|2022-01-27 23:59:30|55.74|52.94|55.77|52.97|55.8|53|55.74|52.94|0
1643327980000|2022-01-27 23:59:40|55.85|53.05|55.64|52.84|55.85|53.05|55.64|52.84|0
1643327990000|2022-01-27 23:59:50|55.72|52.92|55.58|52.78|55.72|52.92|55.58|52.78|0
1643328000000|2022-01-28 00:00:00|55.37|52.57|55.48|52.68|55.48|52.68|55.37|52.57|0
1643328010000|2022-01-28 00:00:10|55.37|52.57|55.5|52.7|55.5|52.7|55.37|52.57|0
1643328020000|2022-01-28 00:00:20|55.48|52.68|55.42|52.62|55.48|52.68|55.42|52.62|0
1643328030000|2022-01-28 00:00:30|55.48|52.68|55.48|52.68|55.53|52.73|55.45|52.65|0
1643328040000|2022-01-28 00:00:40|55.5|52.7|55.48|52.68|55.53|52.73|55.48|52.68|0
1643328050000|2022-01-28 00:00:50|55.42|52.62|55.74|52.94|55.77|52.97|55.42|52.62|0
1643328060000|2022-01-28 00:01:00|55.58|52.78|55.45|52.65|55.58|52.78|55.42|52.62|0
1643328070000|2022-01-28 00:01:10|55.48|52.68|55.48|52.68|55.53|52.73|55.48|52.68|0
1643328080000|2022-01-28 00:01:20|55.42|52.62|55.32|52.52|55.42|52.62|55.32|52.52|0
1643328090000|2022-01-28 00:01:30|55.26|52.46|55.16|52.36|55.26|52.46|55.05|52.25|0
1643328100000|2022-01-28 00:01:40|55.13|52.33|55.16|52.36|55.16|52.36|55.11|52.31|0
1643328110000|2022-01-28 00:01:50|55.13|52.33|54.76|51.96|55.13|52.33|54.76|51.96|0
1643328120000|2022-01-28 00:02:00|54.79|51.99|55.03|52.23|55.03|52.23|54.79|51.99|0
1643328130000|2022-01-28 00:02:10|55|52.2|54.79|51.99|55|52.2|54.79|51.99|0
1643328140000|2022-01-28 00:02:20|54.68|51.88|54.68|51.88|54.68|51.88|54.63|51.83|0
1643328150000|2022-01-28 00:02:30|54.63|51.83|54.53|51.73|54.63|51.83|54.48|51.68|0
1643328160000|2022-01-28 00:02:40|54.58|51.78|54.84|52.04|54.84|52.04|54.58|51.78|0
1643328170000|2022-01-28 00:02:50|55.05|52.25|55|52.2|55.05|52.25|55|52.2|0
1643328180000|2022-01-28 00:03:00|54.89|52.09|54.74|51.94|54.89|52.09|54.74|51.94|0
1643328190000|2022-01-28 00:03:10|54.76|51.96|54.79|51.99|54.79|51.99|54.71|51.91|0
1643328200000|2022-01-28 00:03:20|54.84|52.04|54.95|52.15|55|52.2|54.81|52.01|0
1643328210000|2022-01-28 00:03:30|55.05|52.25|55.16|52.36|55.16|52.36|55.05|52.25|0
1643328220000|2022-01-28 00:03:40|55.08|52.28|55.13|52.33|55.16|52.36|55.08|52.28|0
1643328230000|2022-01-28 00:03:50|55.11|52.31|55.21|52.41|55.21|52.41|55.11|52.31|0
1643328240000|2022-01-28 00:04:00|55.16|52.36|55.37|52.57|55.37|52.57|55.16|52.36|0
1643328250000|2022-01-28 00:04:10|55.42|52.62|55.42|52.62|55.42|52.62|55.37|52.57|0
1643328260000|2022-01-28 00:04:20|55.48|52.68|55.53|52.73|55.53|52.73|55.48|52.68|0
1643328270000|2022-01-28 00:04:30|55.64|52.84|55.74|52.94|55.74|52.94|55.64|52.84|0
1643328280000|2022-01-28 00:04:40|55.85|53.05|55.85|53.05|55.98|53.18|55.85|53.05|0
1643328290000|2022-01-28 00:04:50|55.9|53.1|55.77|52.97|55.9|53.1|55.77|52.97|0
1643328300000|2022-01-28 00:05:00|55.79|52.99|55.87|53.07|55.87|53.07|55.79|52.99|0
1643328310000|2022-01-28 00:05:10|55.85|53.05|55.9|53.1|55.9|53.1|55.74|52.94|0
1643328320000|2022-01-28 00:05:20|55.87|53.07|55.85|53.05|55.9|53.1|55.85|53.05|0
1643328330000|2022-01-28 00:05:30|55.9|53.1|55.93|53.13|55.95|53.15|55.9|53.1|0
1643328340000|2022-01-28 00:05:40|55.9|53.1|55.79|52.99|55.9|53.1|55.79|52.99|0
1643328350000|2022-01-28 00:05:50|55.77|52.97|55.74|52.94|55.79|52.99|55.74|52.94|0
1643328360000|2022-01-28 00:06:00|55.85|53.05|55.79|52.99|55.85|53.05|55.79|52.99|0
1643328370000|2022-01-28 00:06:10|55.61|52.81|55.55|52.75|55.61|52.81|55.55|52.75|0
1643328380000|2022-01-28 00:06:20|55.5|52.7|55.48|52.68|55.58|52.78|55.48|52.68|0
1643328390000|2022-01-28 00:06:30|55.58|52.78|55.42|52.62|55.58|52.78|55.42|52.62|0
1643328400000|2022-01-28 00:06:40|55.45|52.65|55.47|52.67|55.47|52.67|55.45|52.65|0
1643328410000|2022-01-28 00:06:50|55.53|52.73|55.55|52.75|55.55|52.75|55.53|52.73|0
1643328420000|2022-01-28 00:07:00|55.58|52.78|55.74|52.94|55.74|52.94|55.55|52.75|0
1643328430000|2022-01-28 00:07:10|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1643328440000|2022-01-28 00:07:20|55.79|52.99|55.79|52.99|55.79|52.99|55.74|52.94|0
1643328450000|2022-01-28 00:07:30|55.77|52.97|55.82|53.02|55.82|53.02|55.74|52.94|0
1643328460000|2022-01-28 00:07:40|55.71|52.91|55.82|53.02|55.82|53.02|55.71|52.91|0
1643328470000|2022-01-28 00:07:50|55.79|52.99|55.85|53.05|55.85|53.05|55.79|52.99|0
1643328480000|2022-01-28 00:08:00|56.03|53.23|55.9|53.1|56.03|53.23|55.85|53.05|0
1643328490000|2022-01-28 00:08:10|55.63|52.83|55.69|52.89|55.69|52.89|55.58|52.78|0
1643328500000|2022-01-28 00:08:20|55.74|52.94|55.71|52.91|55.74|52.94|55.63|52.83|0
1643328510000|2022-01-28 00:08:30|55.74|52.94|55.79|52.99|55.82|53.02|55.74|52.94|0
1643328520000|2022-01-28 00:08:40|55.77|52.97|55.61|52.81|55.77|52.97|55.61|52.81|0
1643328530000|2022-01-28 00:08:50|55.63|52.83|55.47|52.67|55.63|52.83|55.47|52.67|0
1643328540000|2022-01-28 00:09:00|55.45|52.65|55.1|52.3|55.45|52.65|55.1|52.3|0
1643328550000|2022-01-28 00:09:10|55|52.2|54.95|52.15|55|52.2|54.95|52.15|0
1643328560000|2022-01-28 00:09:20|55|52.2|55.08|52.28|55.1|52.3|55|52.2|0
1643328570000|2022-01-28 00:09:30|55.1|52.3|55.16|52.36|55.16|52.36|55.1|52.3|0
1643328580000|2022-01-28 00:09:40|55.31|52.51|55.21|52.41|55.31|52.51|55.18|52.38|0
1643328590000|2022-01-28 00:09:50|54.97|52.17|54.6|51.8|54.97|52.17|54.6|51.8|0
1643328600000|2022-01-28 00:10:00|54.66|51.86|54.89|52.09|54.95|52.15|54.66|51.86|0
1643328610000|2022-01-28 00:10:10|54.81|52.01|54.76|51.96|54.84|52.04|54.76|51.96|0
1643328620000|2022-01-28 00:10:20|54.81|52.01|54.95|52.15|54.95|52.15|54.76|51.96|0
1643328630000|2022-01-28 00:10:30|55.08|52.28|54.97|52.17|55.08|52.28|54.97|52.17|0
1643328640000|2022-01-28 00:10:40|54.92|52.12|55|52.2|55.1|52.3|54.92|52.12|0
1643328650000|2022-01-28 00:10:50|55.08|52.28|55|52.2|55.08|52.28|55|52.2|0
1643328660000|2022-01-28 00:11:00|55.02|52.22|55.16|52.36|55.16|52.36|55|52.2|0
1643328670000|2022-01-28 00:11:10|55.42|52.62|55.47|52.67|55.47|52.67|55.42|52.62|0
1643328680000|2022-01-28 00:11:20|55.42|52.62|55.55|52.75|55.58|52.78|55.42|52.62|0
1643328690000|2022-01-28 00:11:30|55.58|52.78|55.66|52.86|55.66|52.86|55.58|52.78|0
1643328700000|2022-01-28 00:11:40|55.71|52.91|55.6|52.8|55.74|52.94|55.6|52.8|0
1643328710000|2022-01-28 00:11:50|55.5|52.7|55.53|52.73|55.55|52.75|55.5|52.7|0
1643328720000|2022-01-28 00:12:00|55.55|52.75|55.37|52.57|55.55|52.75|55.37|52.57|0
1643328730000|2022-01-28 00:12:10|55.42|52.62|55.47|52.67|55.47|52.67|55.42|52.62|0
1643328740000|2022-01-28 00:12:20|55.37|52.57|55.23|52.43|55.37|52.57|55.23|52.43|0
1643328750000|2022-01-28 00:12:30|55.21|52.41|55.21|52.41|55.23|52.43|55.21|52.41|0
1643328760000|2022-01-28 00:12:40|55.26|52.46|55.16|52.36|55.31|52.51|55.16|52.36|0
1643328770000|2022-01-28 00:12:50|55.13|52.33|55.21|52.41|55.21|52.41|55.13|52.33|0
1643328780000|2022-01-28 00:13:00|55.29|52.49|55.31|52.51|55.47|52.67|55.29|52.49|0
1643328790000|2022-01-28 00:13:10|55.37|52.57|55.31|52.51|55.37|52.57|55.31|52.51|0
1643328800000|2022-01-28 00:13:20|55.37|52.57|55.34|52.54|55.39|52.59|55.34|52.54|0
1643328810000|2022-01-28 00:13:30|55.42|52.62|55.63|52.83|55.63|52.83|55.42|52.62|0
1643328820000|2022-01-28 00:13:40|55.6|52.8|55.84|53.04|55.84|53.04|55.6|52.8|0
1643328830000|2022-01-28 00:13:50|55.79|52.99|55.74|52.94|55.84|53.04|55.66|52.86|0
1643328840000|2022-01-28 00:14:00|55.84|53.04|55.84|53.04|55.84|53.04|55.84|53.04|0
1643328850000|2022-01-28 00:14:10|55.95|53.15|55.79|52.99|55.95|53.15|55.79|52.99|0
1643328860000|2022-01-28 00:14:20|55.84|53.04|55.84|53.04|55.84|53.04|55.79|52.99|0
1643328870000|2022-01-28 00:14:30|55.95|53.15|56.22|53.42|56.22|53.42|55.95|53.15|0
1643328880000|2022-01-28 00:14:40|56.27|53.47|56.59|53.79|56.59|53.79|56.27|53.47|0
1643328890000|2022-01-28 00:14:50|56.65|53.85|56.7|53.9|56.7|53.9|56.65|53.85|0
1643328900000|2022-01-28 00:15:00|56.59|53.79|56.65|53.85|56.65|53.85|56.59|53.79|0
1643328910000|2022-01-28 00:15:10|56.7|53.9|56.76|53.96|56.92|54.12|56.7|53.9|0
1643328920000|2022-01-28 00:15:20|56.7|53.9|56.41|53.61|56.7|53.9|56.41|53.61|0
1643328930000|2022-01-28 00:15:30|56.43|53.63|56.08|53.28|56.43|53.63|56.08|53.28|0
1643328940000|2022-01-28 00:15:40|56.11|53.31|56.11|53.31|56.16|53.36|56.06|53.26|0
1643328950000|2022-01-28 00:15:50|56.16|53.36|56.11|53.31|56.16|53.36|56.08|53.28|0
1643328960000|2022-01-28 00:16:00|56.19|53.39|56.08|53.28|56.19|53.39|56.03|53.23|0
1643328970000|2022-01-28 00:16:10|56.11|53.31|56.08|53.28|56.11|53.31|56.06|53.26|0
1643328980000|2022-01-28 00:16:20|56.03|53.23|55.92|53.12|56.03|53.23|55.9|53.1|0
1643328990000|2022-01-28 00:16:30|55.84|53.04|55.84|53.04|55.84|53.04|55.82|53.02|0
1643329000000|2022-01-28 00:16:40|55.95|53.15|55.92|53.12|55.95|53.15|55.92|53.12|0
1643329010000|2022-01-28 00:16:50|56.06|53.26|55.9|53.1|56.11|53.31|55.9|53.1|0
1643329020000|2022-01-28 00:17:00|55.92|53.12|56.08|53.28|56.08|53.28|55.92|53.12|0
1643329030000|2022-01-28 00:17:10|55.92|53.12|55.9|53.1|55.92|53.12|55.9|53.1|0
1643329040000|2022-01-28 00:17:20|55.87|53.07|55.92|53.12|55.92|53.12|55.87|53.07|0
1643329050000|2022-01-28 00:17:30|55.95|53.15|55.92|53.12|55.95|53.15|55.92|53.12|0
1643329060000|2022-01-28 00:17:40|55.82|53.02|55.84|53.04|55.87|53.07|55.82|53.02|0
1643329070000|2022-01-28 00:17:50|55.98|53.18|56.03|53.23|56.03|53.23|55.98|53.18|0
1643329080000|2022-01-28 00:18:00|55.98|53.18|55.9|53.1|55.98|53.18|55.9|53.1|0
1643329090000|2022-01-28 00:18:10|55.82|53.02|55.63|52.83|55.82|53.02|55.6|52.8|0
1643329100000|2022-01-28 00:18:20|55.6|52.8|55.74|52.94|55.74|52.94|55.6|52.8|0
1643329110000|2022-01-28 00:18:30|55.76|52.96|55.58|52.78|55.76|52.96|55.58|52.78|0
1643329120000|2022-01-28 00:18:40|55.55|52.75|55.52|52.72|55.58|52.78|55.5|52.7|0
1643329130000|2022-01-28 00:18:50|55.5|52.7|55.42|52.62|55.5|52.7|55.34|52.54|0
1643329140000|2022-01-28 00:19:00|55.6|52.8|55.44|52.64|55.6|52.8|55.44|52.64|0
1643329150000|2022-01-28 00:19:10|55.36|52.56|55.5|52.7|55.5|52.7|55.36|52.56|0
1643329160000|2022-01-28 00:19:20|55.52|52.72|55.44|52.64|55.52|52.72|55.44|52.64|0
1643329170000|2022-01-28 00:19:30|55.42|52.62|55.34|52.54|55.42|52.62|55.34|52.54|0
1643329180000|2022-01-28 00:19:40|55.31|52.51|55.26|52.46|55.31|52.51|55.21|52.41|0
1643329190000|2022-01-28 00:19:50|55.23|52.43|55.44|52.64|55.44|52.64|55.23|52.43|0
1643329200000|2022-01-28 00:20:00|55.5|52.7|55.47|52.67|55.68|52.88|55.47|52.67|0
1643329210000|2022-01-28 00:20:10|55.44|52.64|55.36|52.56|55.44|52.64|55.34|52.54|0
1643329220000|2022-01-28 00:20:20|55.34|52.54|55.47|52.67|55.47|52.67|55.34|52.54|0
1643329230000|2022-01-28 00:20:30|55.5|52.7|55.42|52.62|55.5|52.7|55.34|52.54|0
1643329240000|2022-01-28 00:20:40|55.39|52.59|55.28|52.48|55.42|52.62|55.28|52.48|0
1643329250000|2022-01-28 00:20:50|55.23|52.43|55.05|52.25|55.23|52.43|55.05|52.25|0
1643329260000|2022-01-28 00:21:00|55.02|52.22|54.97|52.17|55.02|52.22|54.94|52.14|0
1643329270000|2022-01-28 00:21:10|54.99|52.19|54.91|52.11|54.99|52.19|54.86|52.06|0
1643329280000|2022-01-28 00:21:20|54.97|52.17|54.97|52.17|54.97|52.17|54.94|52.14|0
1643329290000|2022-01-28 00:21:30|54.99|52.19|55.15|52.35|55.15|52.35|54.99|52.19|0
1643329300000|2022-01-28 00:21:40|54.99|52.19|55.02|52.22|55.05|52.25|54.99|52.19|0
1643329310000|2022-01-28 00:21:50|55.05|52.25|55.05|52.25|55.1|52.3|55.05|52.25|0
1643329320000|2022-01-28 00:22:00|55.07|52.27|55.07|52.27|55.07|52.27|55.05|52.25|0
1643329330000|2022-01-28 00:22:10|55.05|52.25|55.05|52.25|55.05|52.25|55.02|52.22|0
1643329340000|2022-01-28 00:22:20|54.99|52.19|55.02|52.22|55.05|52.25|54.99|52.19|0
1643329350000|2022-01-28 00:22:30|55.1|52.3|54.99|52.19|55.1|52.3|54.99|52.19|0
1643329360000|2022-01-28 00:22:40|55.05|52.25|55.2|52.4|55.23|52.43|55.05|52.25|0
1643329370000|2022-01-28 00:22:50|55.23|52.43|55.12|52.32|55.23|52.43|55.1|52.3|0
1643329380000|2022-01-28 00:23:00|55.2|52.4|55.12|52.32|55.2|52.4|55.1|52.3|0
1643329390000|2022-01-28 00:23:10|55.15|52.35|55.31|52.51|55.36|52.56|55.15|52.35|0
1643329400000|2022-01-28 00:23:20|55.42|52.62|55.47|52.67|55.47|52.67|55.42|52.62|0
1643329410000|2022-01-28 00:23:30|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1643329420000|2022-01-28 00:23:40|55.55|52.75|55.31|52.51|55.55|52.75|55.31|52.51|0
1643329430000|2022-01-28 00:23:50|55.26|52.46|55.42|52.62|55.42|52.62|55.26|52.46|0
1643329440000|2022-01-28 00:24:00|55.31|52.51|55.36|52.56|55.36|52.56|55.31|52.51|0
1643329450000|2022-01-28 00:24:10|55.52|52.72|55.49|52.69|55.52|52.72|55.42|52.62|0
1643329460000|2022-01-28 00:24:20|55.42|52.62|55.44|52.64|55.44|52.64|55.36|52.56|0
1643329470000|2022-01-28 00:24:30|55.39|52.59|55.42|52.62|55.42|52.62|55.39|52.59|0
1643329480000|2022-01-28 00:24:40|55.39|52.59|55.58|52.78|55.58|52.78|55.39|52.59|0
1643329490000|2022-01-28 00:24:50|55.6|52.8|55.52|52.72|55.6|52.8|55.52|52.72|0
1643329500000|2022-01-28 00:25:00|55.39|52.59|55.18|52.38|55.39|52.59|55.15|52.35|0
1643329510000|2022-01-28 00:25:10|55.23|52.43|55.47|52.67|55.47|52.67|55.23|52.43|0
1643329520000|2022-01-28 00:25:20|55.44|52.64|55.6|52.8|55.6|52.8|55.44|52.64|0
1643329530000|2022-01-28 00:25:30|55.63|52.83|55.84|53.04|55.92|53.12|55.63|52.83|0
1643329540000|2022-01-28 00:25:40|55.92|53.12|56.03|53.23|56.03|53.23|55.92|53.12|0
1643329550000|2022-01-28 00:25:50|56.05|53.25|55.71|52.91|56.05|53.25|55.71|52.91|0
1643329560000|2022-01-28 00:26:00|55.73|52.93|55.6|52.8|55.73|52.93|55.49|52.69|0
1643329570000|2022-01-28 00:26:10|55.47|52.67|55.6|52.8|55.6|52.8|55.47|52.67|0
1643329580000|2022-01-28 00:26:20|55.52|52.72|55.39|52.59|55.52|52.72|55.39|52.59|0
1643329590000|2022-01-28 00:26:30|55.36|52.56|55.49|52.69|55.49|52.69|55.36|52.56|0
1643329600000|2022-01-28 00:26:40|55.47|52.67|55.44|52.64|55.52|52.72|55.44|52.64|0
1643329610000|2022-01-28 00:26:50|55.47|52.67|55.36|52.56|55.47|52.67|55.2|52.4|0
1643329620000|2022-01-28 00:27:00|55.31|52.51|55.15|52.35|55.31|52.51|54.99|52.19|0
1643329630000|2022-01-28 00:27:10|55.12|52.32|55.15|52.35|55.2|52.4|55.12|52.32|0
1643329640000|2022-01-28 00:27:20|55.26|52.46|55.28|52.48|55.28|52.48|55.26|52.46|0
1643329650000|2022-01-28 00:27:30|55.18|52.38|55.1|52.3|55.18|52.38|55.1|52.3|0
1643329660000|2022-01-28 00:27:40|55.04|52.24|55.1|52.3|55.1|52.3|55.04|52.24|0
1643329670000|2022-01-28 00:27:50|55.2|52.4|55.31|52.51|55.36|52.56|55.2|52.4|0
1643329680000|2022-01-28 00:28:00|55.41|52.61|55.47|52.67|55.47|52.67|55.36|52.56|0
1643329690000|2022-01-28 00:28:10|55.41|52.61|55.44|52.64|55.44|52.64|55.41|52.61|0
1643329700000|2022-01-28 00:28:20|55.39|52.59|55.2|52.4|55.39|52.59|55.2|52.4|0
1643329710000|2022-01-28 00:28:30|55.33|52.53|55.31|52.51|55.39|52.59|55.31|52.51|0
1643329720000|2022-01-28 00:28:40|55.44|52.64|55.36|52.56|55.44|52.64|55.36|52.56|0
1643329730000|2022-01-28 00:28:50|55.39|52.59|55.44|52.64|55.44|52.64|55.28|52.48|0
1643329740000|2022-01-28 00:29:00|55.36|52.56|55.44|52.64|55.44|52.64|55.36|52.56|0
1643329750000|2022-01-28 00:29:10|55.41|52.61|55.12|52.32|55.41|52.61|55.12|52.32|0
1643329760000|2022-01-28 00:29:20|55.07|52.27|54.96|52.16|55.07|52.27|54.96|52.16|0
1643329770000|2022-01-28 00:29:30|54.94|52.14|55.04|52.24|55.04|52.24|54.94|52.14|0
1643329780000|2022-01-28 00:29:40|55.1|52.3|54.94|52.14|55.1|52.3|54.94|52.14|0
1643329790000|2022-01-28 00:29:50|54.89|52.09|54.86|52.06|54.91|52.11|54.86|52.06|0
1643329800000|2022-01-28 00:30:00|55.12|52.32|55.15|52.35|55.15|52.35|55.12|52.32|0
1643329810000|2022-01-28 00:30:10|55.04|52.24|55.04|52.24|55.15|52.35|55.02|52.22|0
1643329820000|2022-01-28 00:30:20|55.07|52.27|54.73|51.93|55.07|52.27|54.7|51.9|0
1643329830000|2022-01-28 00:30:30|54.68|51.88|54.57|51.77|54.68|51.88|54.57|51.77|0
1643329840000|2022-01-28 00:30:40|54.52|51.72|54.47|51.67|54.57|51.77|54.47|51.67|0
1643329850000|2022-01-28 00:30:50|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1643329860000|2022-01-28 00:31:00|54.26|51.46|54.1|51.3|54.26|51.46|54.1|51.3|0
1643329870000|2022-01-28 00:31:10|54.05|51.25|54.05|51.25|54.13|51.33|54.05|51.25|0
1643329880000|2022-01-28 00:31:20|53.89|51.09|53.45|50.65|53.89|51.09|53.45|50.65|0
1643329890000|2022-01-28 00:31:30|53.63|50.83|53.58|50.78|53.63|50.83|53.58|50.78|0
1643329900000|2022-01-28 00:31:40|53.68|50.88|53.22|50.42|53.68|50.88|53.22|50.42|0
1643329910000|2022-01-28 00:31:50|53.17|50.37|53.17|50.37|53.19|50.39|53.09|50.29|0
1643329920000|2022-01-28 00:32:00|53.07|50.27|53.12|50.32|53.14|50.34|53.07|50.27|0
1643329930000|2022-01-28 00:32:10|53.07|50.27|53.43|50.63|53.43|50.63|53.07|50.27|0
1643329940000|2022-01-28 00:32:20|53.32|50.52|53.27|50.47|53.43|50.63|53.27|50.47|0
1643329950000|2022-01-28 00:32:30|53.37|50.57|53.35|50.55|53.4|50.6|53.35|50.55|0
1643329960000|2022-01-28 00:32:40|53.12|50.32|53.17|50.37|53.27|50.47|53.12|50.32|0
1643329970000|2022-01-28 00:32:50|53.19|50.39|53.12|50.32|53.19|50.39|53.12|50.32|0
1643329980000|2022-01-28 00:33:00|53.19|50.39|53.3|50.5|53.3|50.5|53.19|50.39|0
1643329990000|2022-01-28 00:33:10|53.17|50.37|53.22|50.42|53.22|50.42|53.17|50.37|0
1643330000000|2022-01-28 00:33:20|53.09|50.29|52.94|50.14|53.09|50.29|52.94|50.14|0
1643330010000|2022-01-28 00:33:30|52.91|50.11|53.09|50.29|53.09|50.29|52.91|50.11|0
1643330020000|2022-01-28 00:33:40|53.07|50.27|53.09|50.29|53.12|50.32|53.07|50.27|0
1643330030000|2022-01-28 00:33:50|53.32|50.52|53.37|50.57|53.43|50.63|53.32|50.52|0
1643330040000|2022-01-28 00:34:00|53.35|50.55|53.74|50.94|53.74|50.94|53.35|50.55|0
1643330050000|2022-01-28 00:34:10|53.58|50.78|53.53|50.73|53.58|50.78|53.53|50.73|0
1643330060000|2022-01-28 00:34:20|53.58|50.78|53.63|50.83|53.63|50.83|53.58|50.78|0
1643330070000|2022-01-28 00:34:30|53.61|50.81|53.68|50.88|53.68|50.88|53.61|50.81|0
1643330080000|2022-01-28 00:34:40|53.74|50.94|53.53|50.73|53.74|50.94|53.53|50.73|0
1643330090000|2022-01-28 00:34:50|53.68|50.88|53.63|50.83|53.68|50.88|53.63|50.83|0
1643330100000|2022-01-28 00:35:00|53.5|50.7|53.63|50.83|53.63|50.83|53.45|50.65|0
1643330110000|2022-01-28 00:35:10|53.74|50.94|53.66|50.86|53.74|50.94|53.63|50.83|0
1643330120000|2022-01-28 00:35:20|53.58|50.78|53.6|50.8|53.6|50.8|53.48|50.68|0
1643330130000|2022-01-28 00:35:30|53.63|50.83|53.94|51.14|53.94|51.14|53.63|50.83|0
1643330140000|2022-01-28 00:35:40|53.89|51.09|53.89|51.09|53.94|51.14|53.89|51.09|0
1643330150000|2022-01-28 00:35:50|53.92|51.12|53.94|51.14|53.94|51.14|53.84|51.04|0
1643330160000|2022-01-28 00:36:00|53.79|50.99|53.58|50.78|53.79|50.99|53.58|50.78|0
1643330170000|2022-01-28 00:36:10|53.63|50.83|53.76|50.96|53.84|51.04|53.63|50.83|0
1643330180000|2022-01-28 00:36:20|53.73|50.93|53.81|51.01|53.81|51.01|53.73|50.93|0
1643330190000|2022-01-28 00:36:30|53.84|51.04|53.89|51.09|53.89|51.09|53.76|50.96|0
1643330200000|2022-01-28 00:36:40|54.05|51.25|53.97|51.17|54.07|51.27|53.97|51.17|0
1643330210000|2022-01-28 00:36:50|53.94|51.14|53.94|51.14|53.99|51.19|53.94|51.14|0
1643330220000|2022-01-28 00:37:00|53.81|51.01|53.92|51.12|53.94|51.14|53.81|51.01|0
1643330230000|2022-01-28 00:37:10|53.86|51.06|53.89|51.09|53.92|51.12|53.86|51.06|0
1643330240000|2022-01-28 00:37:20|53.86|51.06|53.73|50.93|53.86|51.06|53.73|50.93|0
1643330250000|2022-01-28 00:37:30|53.84|51.04|53.94|51.14|53.94|51.14|53.84|51.04|0
1643330260000|2022-01-28 00:37:40|53.99|51.19|54.12|51.32|54.15|51.35|53.99|51.19|0
1643330270000|2022-01-28 00:37:50|54.1|51.3|54.12|51.32|54.2|51.4|54.1|51.3|0
1643330280000|2022-01-28 00:38:00|54.17|51.37|53.99|51.19|54.17|51.37|53.99|51.19|0
1643330290000|2022-01-28 00:38:10|53.94|51.14|53.99|51.19|53.99|51.19|53.94|51.14|0
1643330300000|2022-01-28 00:38:20|53.94|51.14|53.89|51.09|53.99|51.19|53.89|51.09|0
1643330310000|2022-01-28 00:38:30|53.94|51.14|54.02|51.22|54.02|51.22|53.94|51.14|0
1643330320000|2022-01-28 00:38:40|53.99|51.19|53.94|51.14|53.99|51.19|53.94|51.14|0
1643330330000|2022-01-28 00:38:50|53.91|51.11|53.86|51.06|53.91|51.11|53.86|51.06|0
1643330340000|2022-01-28 00:39:00|53.84|51.04|53.89|51.09|53.89|51.09|53.81|51.01|0
1643330350000|2022-01-28 00:39:10|53.86|51.06|53.91|51.11|53.91|51.11|53.84|51.04|0
1643330360000|2022-01-28 00:39:20|53.84|51.04|53.81|51.01|53.84|51.04|53.79|50.99|0
1643330370000|2022-01-28 00:39:30|53.86|51.06|53.79|50.99|53.86|51.06|53.79|50.99|0
1643330380000|2022-01-28 00:39:40|53.68|50.88|53.73|50.93|53.73|50.93|53.68|50.88|0
1643330390000|2022-01-28 00:39:50|53.81|51.01|53.84|51.04|53.89|51.09|53.81|51.01|0
1643330400000|2022-01-28 00:40:00|53.73|50.93|53.37|50.57|53.73|50.93|53.37|50.57|0
1643330410000|2022-01-28 00:40:10|53.4|50.6|53.37|50.57|53.4|50.6|53.37|50.57|0
1643330420000|2022-01-28 00:40:20|53.32|50.52|53.27|50.47|53.32|50.52|53.27|50.47|0
1643330430000|2022-01-28 00:40:30|53.32|50.52|53.11|50.31|53.32|50.52|53.11|50.31|0
1643330440000|2022-01-28 00:40:40|53.19|50.39|53.22|50.42|53.22|50.42|53.17|50.37|0
1643330450000|2022-01-28 00:40:50|52.99|50.19|52.96|50.16|52.99|50.19|52.96|50.16|0
1643330460000|2022-01-28 00:41:00|52.91|50.11|52.91|50.11|52.91|50.11|52.81|50.01|0
1643330470000|2022-01-28 00:41:10|52.83|50.03|52.86|50.06|52.86|50.06|52.81|50.01|0
1643330480000|2022-01-28 00:41:20|52.96|50.16|52.96|50.16|53.06|50.26|52.96|50.16|0
1643330490000|2022-01-28 00:41:30|53.01|50.21|53.01|50.21|53.01|50.21|52.99|50.19|0
1643330500000|2022-01-28 00:41:40|52.99|50.19|53.17|50.37|53.17|50.37|52.99|50.19|0
1643330510000|2022-01-28 00:41:50|53.11|50.31|53.14|50.34|53.22|50.42|53.11|50.31|0
1643330520000|2022-01-28 00:42:00|52.98|50.18|53.06|50.26|53.06|50.26|52.98|50.18|0
1643330530000|2022-01-28 00:42:10|53.01|50.21|52.98|50.18|53.01|50.21|52.96|50.16|0
1643330540000|2022-01-28 00:42:20|53.04|50.24|52.96|50.16|53.04|50.24|52.96|50.16|0
1643330550000|2022-01-28 00:42:30|53.11|50.31|53.17|50.37|53.17|50.37|53.09|50.29|0
1643330560000|2022-01-28 00:42:40|53.11|50.31|52.96|50.16|53.11|50.31|52.96|50.16|0
1643330570000|2022-01-28 00:42:50|52.98|50.18|53.01|50.21|53.09|50.29|52.98|50.18|0
1643330580000|2022-01-28 00:43:00|52.96|50.16|52.93|50.13|53.14|50.34|52.93|50.13|0
1643330590000|2022-01-28 00:43:10|52.88|50.08|53.01|50.21|53.01|50.21|52.88|50.08|0
1643330600000|2022-01-28 00:43:20|52.91|50.11|52.93|50.13|52.98|50.18|52.91|50.11|0
1643330610000|2022-01-28 00:43:30|52.96|50.16|52.96|50.16|53.01|50.21|52.93|50.13|0
1643330620000|2022-01-28 00:43:40|52.91|50.11|52.96|50.16|52.96|50.16|52.91|50.11|0
1643330630000|2022-01-28 00:43:50|52.98|50.18|53.06|50.26|53.06|50.26|52.98|50.18|0
1643330640000|2022-01-28 00:44:00|53.09|50.29|53.32|50.52|53.32|50.52|53.09|50.29|0
1643330650000|2022-01-28 00:44:10|53.47|50.67|53.37|50.57|53.53|50.73|53.37|50.57|0
1643330660000|2022-01-28 00:44:20|53.4|50.6|53.37|50.57|53.42|50.62|53.29|50.49|0
1643330670000|2022-01-28 00:44:30|53.32|50.52|53.37|50.57|53.42|50.62|53.32|50.52|0
1643330680000|2022-01-28 00:44:40|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1643330690000|2022-01-28 00:44:50|53.42|50.62|53.29|50.49|53.42|50.62|53.29|50.49|0
1643330700000|2022-01-28 00:45:00|53.27|50.47|53.27|50.47|53.32|50.52|53.24|50.44|0
1643330710000|2022-01-28 00:45:10|53.24|50.44|53.37|50.57|53.37|50.57|53.24|50.44|0
1643330720000|2022-01-28 00:45:20|53.47|50.67|53.58|50.78|53.58|50.78|53.47|50.67|0
1643330730000|2022-01-28 00:45:30|53.55|50.75|53.58|50.78|53.58|50.78|53.52|50.72|0
1643330740000|2022-01-28 00:45:40|53.5|50.7|53.76|50.96|53.76|50.96|53.5|50.7|0
1643330750000|2022-01-28 00:45:50|53.65|50.85|53.52|50.72|53.65|50.85|53.42|50.62|0
1643330760000|2022-01-28 00:46:00|53.5|50.7|53.19|50.39|53.5|50.7|53.19|50.39|0
1643330770000|2022-01-28 00:46:10|53.14|50.34|52.86|50.06|53.14|50.34|52.86|50.06|0
1643330780000|2022-01-28 00:46:20|52.7|49.9|52.83|50.03|52.83|50.03|52.7|49.9|0
1643330790000|2022-01-28 00:46:30|52.81|50.01|53.22|50.42|53.22|50.42|52.81|50.01|0
1643330800000|2022-01-28 00:46:40|53.32|50.52|53.19|50.39|53.32|50.52|53.11|50.31|0
1643330810000|2022-01-28 00:46:50|53.22|50.42|53.37|50.57|53.37|50.57|53.22|50.42|0
1643330820000|2022-01-28 00:47:00|53.32|50.52|53.5|50.7|53.5|50.7|53.32|50.52|0
1643330830000|2022-01-28 00:47:10|53.52|50.72|53.78|50.98|53.78|50.98|53.52|50.72|0
1643330840000|2022-01-28 00:47:20|53.81|51.01|53.89|51.09|53.89|51.09|53.78|50.98|0
1643330850000|2022-01-28 00:47:30|53.86|51.06|54.04|51.24|54.04|51.24|53.86|51.06|0
1643330860000|2022-01-28 00:47:40|53.96|51.16|53.78|50.98|54.07|51.27|53.78|50.98|0
1643330870000|2022-01-28 00:47:50|53.86|51.06|53.99|51.19|53.99|51.19|53.86|51.06|0
1643330880000|2022-01-28 00:48:00|53.96|51.16|54.02|51.22|54.04|51.24|53.96|51.16|0
1643330890000|2022-01-28 00:48:10|53.99|51.19|54.17|51.37|54.2|51.4|53.99|51.19|0
1643330900000|2022-01-28 00:48:20|54.2|51.4|54.15|51.35|54.2|51.4|54.12|51.32|0
1643330910000|2022-01-28 00:48:30|54.25|51.45|54.2|51.4|54.25|51.45|54.2|51.4|0
1643330920000|2022-01-28 00:48:40|54.22|51.42|54.41|51.61|54.41|51.61|54.22|51.42|0
1643330930000|2022-01-28 00:48:50|54.46|51.66|54.38|51.58|54.46|51.66|54.38|51.58|0
1643330940000|2022-01-28 00:49:00|54.28|51.48|54.2|51.4|54.38|51.58|54.2|51.4|0
1643330950000|2022-01-28 00:49:10|54.3|51.5|54.35|51.55|54.38|51.58|54.3|51.5|0
1643330960000|2022-01-28 00:49:20|54.51|51.71|54.54|51.74|54.62|51.82|54.51|51.71|0
1643330970000|2022-01-28 00:49:30|54.41|51.61|54.41|51.61|54.51|51.71|54.41|51.61|0
1643330980000|2022-01-28 00:49:40|54.51|51.71|54.38|51.58|54.51|51.71|54.28|51.48|0
1643330990000|2022-01-28 00:49:50|54.35|51.55|54.3|51.5|54.35|51.55|54.3|51.5|0
1643331000000|2022-01-28 00:50:00|54.35|51.55|54.38|51.58|54.38|51.58|54.35|51.55|0
1643331010000|2022-01-28 00:50:10|54.35|51.55|54.43|51.63|54.43|51.63|54.35|51.55|0
1643331020000|2022-01-28 00:50:20|54.41|51.61|54.38|51.58|54.43|51.63|54.33|51.53|0
1643331030000|2022-01-28 00:50:30|54.3|51.5|54.22|51.42|54.3|51.5|54.22|51.42|0
1643331040000|2022-01-28 00:50:40|54.3|51.5|54.33|51.53|54.35|51.55|54.28|51.48|0
1643331050000|2022-01-28 00:50:50|54.35|51.55|54.2|51.4|54.35|51.55|54.15|51.35|0
1643331060000|2022-01-28 00:51:00|54.17|51.37|54.25|51.45|54.27|51.47|54.17|51.37|0
1643331070000|2022-01-28 00:51:10|54.3|51.5|54.27|51.47|54.3|51.5|54.25|51.45|0
1643331080000|2022-01-28 00:51:20|54.09|51.29|54.09|51.29|54.15|51.35|54.09|51.29|0
1643331090000|2022-01-28 00:51:30|54.15|51.35|54.27|51.47|54.3|51.5|54.15|51.35|0
1643331100000|2022-01-28 00:51:40|54.25|51.45|54.12|51.32|54.25|51.45|54.12|51.32|0
1643331110000|2022-01-28 00:51:50|54.17|51.37|54.25|51.45|54.25|51.45|54.17|51.37|0
1643331120000|2022-01-28 00:52:00|54.3|51.5|54.35|51.55|54.35|51.55|54.3|51.5|0
1643331130000|2022-01-28 00:52:10|54.46|51.66|54.48|51.68|54.51|51.71|54.46|51.66|0
1643331140000|2022-01-28 00:52:20|54.46|51.66|55.04|52.24|55.04|52.24|54.46|51.66|0
1643331150000|2022-01-28 00:52:30|55.14|52.34|55.19|52.39|55.3|52.5|55.14|52.34|0
1643331160000|2022-01-28 00:52:40|55.27|52.47|55.06|52.26|55.27|52.47|55.04|52.24|0
1643331170000|2022-01-28 00:52:50|55.04|52.24|54.85|52.05|55.04|52.24|54.85|52.05|0
1643331180000|2022-01-28 00:53:00|54.8|52|54.93|52.13|54.93|52.13|54.8|52|0
1643331190000|2022-01-28 00:53:10|55.09|52.29|55.09|52.29|55.25|52.45|55.09|52.29|0
1643331200000|2022-01-28 00:53:20|55.11|52.31|55.17|52.37|55.17|52.37|54.96|52.16|0
1643331210000|2022-01-28 00:53:30|55.14|52.34|55.38|52.58|55.38|52.58|55.14|52.34|0
1643331220000|2022-01-28 00:53:40|55.33|52.53|55.38|52.58|55.41|52.61|55.25|52.45|0
1643331230000|2022-01-28 00:53:50|55.46|52.66|55.35|52.55|55.46|52.66|55.3|52.5|0
1643331240000|2022-01-28 00:54:00|55.3|52.5|55.35|52.55|55.43|52.63|55.3|52.5|0
1643331250000|2022-01-28 00:54:10|55.38|52.58|55.62|52.82|55.62|52.82|55.38|52.58|0
1643331260000|2022-01-28 00:54:20|55.59|52.79|55.46|52.66|55.59|52.79|55.46|52.66|0
1643331270000|2022-01-28 00:54:30|55.48|52.68|55.64|52.84|55.64|52.84|55.48|52.68|0
1643331280000|2022-01-28 00:54:40|55.62|52.82|55.48|52.68|55.62|52.82|55.48|52.68|0
1643331290000|2022-01-28 00:54:50|55.54|52.74|55.51|52.71|55.54|52.74|55.51|52.71|0
1643331300000|2022-01-28 00:55:00|55.41|52.61|55.62|52.82|55.67|52.87|55.41|52.61|0
1643331310000|2022-01-28 00:55:10|55.59|52.79|55.94|53.14|55.94|53.14|55.59|52.79|0
1643331320000|2022-01-28 00:55:20|55.91|53.11|56.04|53.24|56.07|53.27|55.91|53.11|0
1643331330000|2022-01-28 00:55:30|55.99|53.19|55.94|53.14|56.04|53.24|55.94|53.14|0
1643331340000|2022-01-28 00:55:40|56.04|53.24|56.12|53.32|56.15|53.35|56.04|53.24|0
1643331350000|2022-01-28 00:55:50|56.04|53.24|56.18|53.38|56.18|53.38|56.04|53.24|0
1643331360000|2022-01-28 00:56:00|56.1|53.3|56.26|53.46|56.26|53.46|56.1|53.3|0
1643331370000|2022-01-28 00:56:10|56.2|53.4|56.1|53.3|56.2|53.4|56.1|53.3|0
1643331380000|2022-01-28 00:56:20|56.12|53.32|56.12|53.32|56.2|53.4|56.12|53.32|0
1643331390000|2022-01-28 00:56:30|56.15|53.35|56.18|53.38|56.2|53.4|56.15|53.35|0
1643331400000|2022-01-28 00:56:40|56.15|53.35|56.1|53.3|56.2|53.4|56.1|53.3|0
1643331410000|2022-01-28 00:56:50|56.12|53.32|56.1|53.3|56.15|53.35|56.1|53.3|0
1643331420000|2022-01-28 00:57:00|56.15|53.35|56.1|53.3|56.15|53.35|56.1|53.3|0
1643331430000|2022-01-28 00:57:10|56.12|53.32|56.26|53.46|56.26|53.46|56.1|53.3|0
1643331440000|2022-01-28 00:57:20|56.31|53.51|56.37|53.57|56.37|53.57|56.26|53.46|0
1643331450000|2022-01-28 00:57:30|56.39|53.59|56.42|53.62|56.47|53.67|56.39|53.59|0
1643331460000|2022-01-28 00:57:40|56.47|53.67|56.47|53.67|56.47|53.67|56.47|53.67|0
1643331470000|2022-01-28 00:57:50|56.37|53.57|56.58|53.78|56.58|53.78|56.37|53.57|0
1643331480000|2022-01-28 00:58:00|56.53|53.73|56.42|53.62|56.58|53.78|56.42|53.62|0
1643331490000|2022-01-28 00:58:10|56.39|53.59|56.42|53.62|56.44|53.64|56.39|53.59|0
1643331500000|2022-01-28 00:58:20|56.31|53.51|56.2|53.4|56.31|53.51|56.2|53.4|0
1643331510000|2022-01-28 00:58:30|56.31|53.51|56.26|53.46|56.31|53.51|56.26|53.46|0
1643331520000|2022-01-28 00:58:40|56.23|53.43|56.28|53.48|56.28|53.48|56.23|53.43|0
1643331530000|2022-01-28 00:58:50|56.18|53.38|56.39|53.59|56.42|53.62|56.18|53.38|0
1643331540000|2022-01-28 00:59:00|56.69|53.89|56.96|54.16|57.12|54.32|56.69|53.89|0
1643331550000|2022-01-28 00:59:10|56.9|54.1|56.63|53.83|56.9|54.1|56.63|53.83|0
1643331560000|2022-01-28 00:59:20|56.69|53.89|56.34|53.54|56.69|53.89|56.34|53.54|0
1643331570000|2022-01-28 00:59:30|56.23|53.43|56.42|53.62|56.42|53.62|56.15|53.35|0
1643331580000|2022-01-28 00:59:40|56.47|53.67|56.36|53.56|56.47|53.67|56.36|53.56|0
1643331590000|2022-01-28 00:59:50|56.47|53.67|56.31|53.51|56.47|53.67|56.31|53.51|0
1643331600000|2022-01-28 01:00:00|56.42|53.62|56.55|53.75|56.55|53.75|56.39|53.59|0
1643331610000|2022-01-28 01:00:10|56.39|53.59|56.36|53.56|56.42|53.62|56.36|53.56|0
1643331620000|2022-01-28 01:00:20|56.42|53.62|56.2|53.4|56.42|53.62|56.2|53.4|0
1643331630000|2022-01-28 01:00:30|56.28|53.48|56.2|53.4|56.28|53.48|56.2|53.4|0
1643331640000|2022-01-28 01:00:40|56.15|53.35|56.23|53.43|56.23|53.43|56.15|53.35|0
1643331650000|2022-01-28 01:00:50|56.31|53.51|56.26|53.46|56.31|53.51|56.2|53.4|0
1643331660000|2022-01-28 01:01:00|56.28|53.48|56.39|53.59|56.39|53.59|56.28|53.48|0
1643331670000|2022-01-28 01:01:10|56.74|53.94|56.55|53.75|56.74|53.94|56.55|53.75|0
1643331680000|2022-01-28 01:01:20|56.63|53.83|56.55|53.75|56.63|53.83|56.55|53.75|0
1643331690000|2022-01-28 01:01:30|56.58|53.78|56.69|53.89|56.69|53.89|56.58|53.78|0
1643331700000|2022-01-28 01:01:40|56.74|53.94|56.9|54.1|56.9|54.1|56.74|53.94|0
1643331710000|2022-01-28 01:01:50|56.85|54.05|56.85|54.05|56.9|54.1|56.85|54.05|0
1643331720000|2022-01-28 01:02:00|56.69|53.89|56.66|53.86|56.71|53.91|56.66|53.86|0
1643331730000|2022-01-28 01:02:10|56.69|53.89|56.74|53.94|56.74|53.94|56.66|53.86|0
1643331740000|2022-01-28 01:02:20|56.79|53.99|56.79|53.99|56.79|53.99|56.74|53.94|0
1643331750000|2022-01-28 01:02:30|56.82|54.02|56.85|54.05|56.9|54.1|56.82|54.02|0
1643331760000|2022-01-28 01:02:40|56.87|54.07|57.12|54.32|57.12|54.32|56.87|54.07|0
1643331770000|2022-01-28 01:02:50|57.06|54.26|57.06|54.26|57.09|54.29|56.98|54.18|0
1643331780000|2022-01-28 01:03:00|57.23|54.43|57.61|54.81|57.61|54.81|57.23|54.43|0
1643331790000|2022-01-28 01:03:10|57.55|54.75|57.45|54.65|57.55|54.75|57.36|54.56|0
1643331800000|2022-01-28 01:03:20|57.61|54.81|57.66|54.86|57.66|54.86|57.61|54.81|0
1643331810000|2022-01-28 01:03:30|57.61|54.81|57.88|55.08|57.88|55.08|57.61|54.81|0
1643331820000|2022-01-28 01:03:40|57.96|55.16|57.94|55.14|57.96|55.16|57.94|55.14|0
1643331830000|2022-01-28 01:03:50|57.88|55.08|57.77|54.97|57.88|55.08|57.77|54.97|0
1643331840000|2022-01-28 01:04:00|57.74|54.94|57.72|54.92|57.83|55.03|57.72|54.92|0
1643331850000|2022-01-28 01:04:10|57.74|54.94|57.83|55.03|57.88|55.08|57.74|54.94|0
1643331860000|2022-01-28 01:04:20|57.66|54.86|57.55|54.75|57.69|54.89|57.55|54.75|0
1643331870000|2022-01-28 01:04:30|57.63|54.83|57.66|54.86|57.66|54.86|57.55|54.75|0
1643331880000|2022-01-28 01:04:40|57.83|55.03|57.77|54.97|57.85|55.05|57.77|54.97|0
1643331890000|2022-01-28 01:04:50|57.53|54.73|57.58|54.78|57.58|54.78|57.53|54.73|0
1643331900000|2022-01-28 01:05:00|57.61|54.81|57.34|54.54|57.61|54.81|57.34|54.54|0
1643331910000|2022-01-28 01:05:10|57.31|54.51|57.39|54.59|57.39|54.59|57.31|54.51|0
1643331920000|2022-01-28 01:05:20|57.34|54.54|57.61|54.81|57.61|54.81|57.34|54.54|0
1643331930000|2022-01-28 01:05:30|57.55|54.75|57.55|54.75|57.55|54.75|57.55|54.75|0
1643331950000|2022-01-28 01:05:50|57.8|55|57.88|55.08|57.88|55.08|57.8|55|0
1643331960000|2022-01-28 01:06:00|58.05|55.25|57.99|55.19|58.05|55.25|57.96|55.16|0
1643331970000|2022-01-28 01:06:10|58.05|55.25|58.02|55.22|58.16|55.36|57.99|55.19|0
1643331980000|2022-01-28 01:06:20|57.96|55.16|57.99|55.19|58.07|55.27|57.96|55.16|0
1643331990000|2022-01-28 01:06:30|57.88|55.08|57.94|55.14|57.96|55.16|57.85|55.05|0
1643332000000|2022-01-28 01:06:40|57.99|55.19|57.99|55.19|57.99|55.19|57.94|55.14|0
1643332010000|2022-01-28 01:06:50|57.94|55.14|57.99|55.19|57.99|55.19|57.83|55.03|0
1643332020000|2022-01-28 01:07:00|58.05|55.25|58.1|55.3|58.1|55.3|58.05|55.25|0
1643332030000|2022-01-28 01:07:10|58.13|55.33|58.1|55.3|58.13|55.33|58.1|55.3|0
1643332040000|2022-01-28 01:07:20|58.07|55.27|57.99|55.19|58.16|55.36|57.99|55.19|0
1643332050000|2022-01-28 01:07:30|57.96|55.16|57.99|55.19|57.99|55.19|57.88|55.08|0
1643332060000|2022-01-28 01:07:40|57.94|55.14|57.77|54.97|57.99|55.19|57.77|54.97|0
1643332070000|2022-01-28 01:07:50|57.8|55|57.77|54.97|57.8|55|57.74|54.94|0
1643332080000|2022-01-28 01:08:00|57.72|54.92|57.66|54.86|57.74|54.94|57.66|54.86|0
1643332090000|2022-01-28 01:08:10|57.72|54.92|57.63|54.83|57.72|54.92|57.63|54.83|0
1643332100000|2022-01-28 01:08:20|57.61|54.81|57.66|54.86|57.66|54.86|57.61|54.81|0
1643332110000|2022-01-28 01:08:30|57.61|54.81|57.85|55.05|57.85|55.05|57.61|54.81|0
1643332120000|2022-01-28 01:08:40|57.88|55.08|58.1|55.3|58.1|55.3|57.88|55.08|0
1643332130000|2022-01-28 01:08:50|57.99|55.19|57.94|55.14|57.99|55.19|57.83|55.03|0
1643332140000|2022-01-28 01:09:00|57.88|55.08|57.25|54.45|57.88|55.08|57.25|54.45|0
1643332150000|2022-01-28 01:09:10|57.12|54.32|57.17|54.37|57.23|54.43|57.12|54.32|0
1643332160000|2022-01-28 01:09:20|57.12|54.32|56.95|54.15|57.12|54.32|56.93|54.13|0
1643332170000|2022-01-28 01:09:30|56.87|54.07|56.93|54.13|56.93|54.13|56.85|54.05|0
1643332180000|2022-01-28 01:09:40|56.85|54.05|56.74|53.94|56.85|54.05|56.74|53.94|0
1643332190000|2022-01-28 01:09:50|56.63|53.83|56.44|53.64|56.63|53.83|56.44|53.64|0
1643332200000|2022-01-28 01:10:00|56.47|53.67|56.58|53.78|56.58|53.78|56.47|53.67|0
1643332210000|2022-01-28 01:10:10|56.49|53.69|56.52|53.72|56.58|53.78|56.49|53.69|0
1643332220000|2022-01-28 01:10:20|56.58|53.78|56.52|53.72|56.58|53.78|56.52|53.72|0
1643332230000|2022-01-28 01:10:30|56.68|53.88|56.63|53.83|56.68|53.88|56.58|53.78|0
1643332240000|2022-01-28 01:10:40|56.68|53.88|56.79|53.99|56.85|54.05|56.68|53.88|0
1643332250000|2022-01-28 01:10:50|56.71|53.91|56.68|53.88|56.71|53.91|56.63|53.83|0
1643332260000|2022-01-28 01:11:00|56.63|53.83|56.6|53.8|56.63|53.83|56.58|53.78|0
1643332270000|2022-01-28 01:11:10|56.63|53.83|56.63|53.83|56.63|53.83|56.58|53.78|0
1643332280000|2022-01-28 01:11:20|56.39|53.59|56.31|53.51|56.44|53.64|56.31|53.51|0
1643332290000|2022-01-28 01:11:30|56.39|53.59|56.52|53.72|56.52|53.72|56.39|53.59|0
1643332300000|2022-01-28 01:11:40|56.55|53.75|56.58|53.78|56.58|53.78|56.55|53.75|0
1643332310000|2022-01-28 01:11:50|56.52|53.72|56.58|53.78|56.58|53.78|56.52|53.72|0
1643332320000|2022-01-28 01:12:00|56.63|53.83|56.68|53.88|56.68|53.88|56.63|53.83|0
1643332330000|2022-01-28 01:12:10|56.74|53.94|56.82|54.02|56.87|54.07|56.74|53.94|0
1643332340000|2022-01-28 01:12:20|56.95|54.15|57.12|54.32|57.12|54.32|56.95|54.15|0
1643332350000|2022-01-28 01:12:30|57.01|54.21|57.22|54.42|57.22|54.42|57.01|54.21|0
1643332360000|2022-01-28 01:12:40|57.28|54.48|57.06|54.26|57.28|54.48|57.03|54.23|0
1643332370000|2022-01-28 01:12:50|57.14|54.34|57.28|54.48|57.28|54.48|57.14|54.34|0
1643332380000|2022-01-28 01:13:00|57.2|54.4|57.22|54.42|57.28|54.48|57.2|54.4|0
1643332390000|2022-01-28 01:13:10|57.12|54.32|57.17|54.37|57.17|54.37|57.12|54.32|0
1643332400000|2022-01-28 01:13:20|56.95|54.15|56.63|53.83|56.95|54.15|56.63|53.83|0
1643332410000|2022-01-28 01:13:30|56.55|53.75|56.47|53.67|56.57|53.77|56.47|53.67|0
1643332420000|2022-01-28 01:13:40|56.57|53.77|56.68|53.88|56.68|53.88|56.57|53.77|0
1643332430000|2022-01-28 01:13:50|56.63|53.83|56.74|53.94|56.74|53.94|56.63|53.83|0
1643332440000|2022-01-28 01:14:00|56.63|53.83|56.68|53.88|56.68|53.88|56.63|53.83|0
1643332450000|2022-01-28 01:14:10|56.57|53.77|56.57|53.77|56.57|53.77|56.57|53.77|0
1643332460000|2022-01-28 01:14:20|56.55|53.75|56.41|53.61|56.65|53.85|56.41|53.61|0
1643332470000|2022-01-28 01:14:30|56.57|53.77|56.36|53.56|56.63|53.83|56.36|53.56|0
1643332480000|2022-01-28 01:14:40|56.33|53.53|56.25|53.45|56.33|53.53|56.25|53.45|0
1643332490000|2022-01-28 01:14:50|56.31|53.51|56.14|53.34|56.41|53.61|56.14|53.34|0
1643332500000|2022-01-28 01:15:00|56.2|53.4|56.36|53.56|56.36|53.56|56.2|53.4|0
1643332510000|2022-01-28 01:15:10|56.41|53.61|56.52|53.72|56.52|53.72|56.41|53.61|0
1643332520000|2022-01-28 01:15:20|56.47|53.67|56.55|53.75|56.6|53.8|56.47|53.67|0
1643332530000|2022-01-28 01:15:30|56.47|53.67|56.2|53.4|56.47|53.67|56.17|53.37|0
1643332540000|2022-01-28 01:15:40|56.25|53.45|56.31|53.51|56.38|53.58|56.25|53.45|0
1643332550000|2022-01-28 01:15:50|56.33|53.53|56.22|53.42|56.33|53.53|56.14|53.34|0
1643332560000|2022-01-28 01:16:00|56.25|53.45|56.09|53.29|56.25|53.45|55.98|53.18|0
1643332570000|2022-01-28 01:16:10|56.04|53.24|56.12|53.32|56.14|53.34|56.04|53.24|0
1643332580000|2022-01-28 01:16:20|56.09|53.29|56.09|53.29|56.09|53.29|56.01|53.21|0
1643332590000|2022-01-28 01:16:30|56.14|53.34|55.9|53.1|56.14|53.34|55.9|53.1|0
1643332600000|2022-01-28 01:16:40|56.04|53.24|56.04|53.24|56.04|53.24|55.98|53.18|0
1643332610000|2022-01-28 01:16:50|55.98|53.18|56.12|53.32|56.14|53.34|55.98|53.18|0
1643332620000|2022-01-28 01:17:00|56.01|53.21|56.06|53.26|56.06|53.26|55.93|53.13|0
1643332630000|2022-01-28 01:17:10|56.01|53.21|56.14|53.34|56.14|53.34|56.01|53.21|0
1643332640000|2022-01-28 01:17:20|56.12|53.32|56.3|53.5|56.3|53.5|56.12|53.32|0
1643332650000|2022-01-28 01:17:30|56.2|53.4|56.25|53.45|56.25|53.45|56.2|53.4|0
1643332660000|2022-01-28 01:17:40|56.22|53.42|56.2|53.4|56.25|53.45|56.2|53.4|0
1643332670000|2022-01-28 01:17:50|56.28|53.48|56.12|53.32|56.28|53.48|56.12|53.32|0
1643332680000|2022-01-28 01:18:00|56.06|53.26|56.14|53.34|56.17|53.37|56.06|53.26|0
1643332690000|2022-01-28 01:18:10|56.2|53.4|56.33|53.53|56.33|53.53|56.2|53.4|0
1643332700000|2022-01-28 01:18:20|56.57|53.77|56.55|53.75|56.57|53.77|56.52|53.72|0
1643332710000|2022-01-28 01:18:30|56.57|53.77|56.52|53.72|56.57|53.77|56.47|53.67|0
1643332720000|2022-01-28 01:18:40|56.41|53.61|56.49|53.69|56.49|53.69|56.41|53.61|0
1643332730000|2022-01-28 01:18:50|56.52|53.72|56.63|53.83|56.63|53.83|56.52|53.72|0
1643332740000|2022-01-28 01:19:00|56.6|53.8|56.68|53.88|56.68|53.88|56.6|53.8|0
1643332750000|2022-01-28 01:19:10|56.52|53.72|56.54|53.74|56.54|53.74|56.52|53.72|0
1643332760000|2022-01-28 01:19:20|56.68|53.88|56.76|53.96|56.79|53.99|56.68|53.88|0
1643332770000|2022-01-28 01:19:30|56.9|54.1|56.84|54.04|56.9|54.1|56.81|54.01|0
1643332780000|2022-01-28 01:19:40|56.9|54.1|57.03|54.23|57.03|54.23|56.87|54.07|0
1643332790000|2022-01-28 01:19:50|57|54.2|56.95|54.15|57.03|54.23|56.95|54.15|0
1643332800000|2022-01-28 01:20:00|57|54.2|57.22|54.42|57.22|54.42|56.95|54.15|0
1643332810000|2022-01-28 01:20:10|57.3|54.5|57.38|54.58|57.38|54.58|57.3|54.5|0
1643332820000|2022-01-28 01:20:20|57.41|54.61|57.55|54.75|57.55|54.75|57.41|54.61|0
1643332830000|2022-01-28 01:20:30|57.57|54.77|57.55|54.75|57.57|54.77|57.49|54.69|0
1643332840000|2022-01-28 01:20:40|57.49|54.69|57.47|54.67|57.49|54.69|57.47|54.67|0
1643332850000|2022-01-28 01:20:50|57.38|54.58|57.41|54.61|57.41|54.61|57.38|54.58|0
1643332860000|2022-01-28 01:21:00|57.38|54.58|57.49|54.69|57.49|54.69|57.25|54.45|0
1643332870000|2022-01-28 01:21:10|57.44|54.64|57.47|54.67|57.49|54.69|57.44|54.64|0
1643332880000|2022-01-28 01:21:20|57.44|54.64|57.71|54.91|57.71|54.91|57.44|54.64|0
1643332890000|2022-01-28 01:21:30|57.77|54.97|57.82|55.02|57.82|55.02|57.77|54.97|0
1643332900000|2022-01-28 01:21:40|57.77|54.97|57.6|54.8|57.77|54.97|57.6|54.8|0
1643332910000|2022-01-28 01:21:50|57.55|54.75|57.55|54.75|57.68|54.88|57.55|54.75|0
1643332920000|2022-01-28 01:22:00|57.6|54.8|57.52|54.72|57.6|54.8|57.52|54.72|0
1643332930000|2022-01-28 01:22:10|57.44|54.64|57.33|54.53|57.44|54.64|57.33|54.53|0
1643332940000|2022-01-28 01:22:20|57.38|54.58|57.14|54.34|57.38|54.58|57.14|54.34|0
1643332950000|2022-01-28 01:22:30|57.22|54.42|57.33|54.53|57.33|54.53|57.22|54.42|0
1643332960000|2022-01-28 01:22:40|57.3|54.5|57.33|54.53|57.33|54.53|57.28|54.48|0
1643332970000|2022-01-28 01:22:50|57.28|54.48|57.19|54.39|57.28|54.48|57.19|54.39|0
1643332980000|2022-01-28 01:23:00|57.28|54.48|57.19|54.39|57.38|54.58|57.11|54.31|0
1643332990000|2022-01-28 01:23:10|57.03|54.23|57.08|54.28|57.11|54.31|57.03|54.23|0
1643333000000|2022-01-28 01:23:20|57.19|54.39|57.14|54.34|57.19|54.39|57.14|54.34|0
1643333010000|2022-01-28 01:23:30|57.11|54.31|57.06|54.26|57.14|54.34|57.06|54.26|0
1643333020000|2022-01-28 01:23:40|57.14|54.34|56.98|54.18|57.14|54.34|56.98|54.18|0
1643333030000|2022-01-28 01:23:50|56.95|54.15|57|54.2|57|54.2|56.95|54.15|0
1643333040000|2022-01-28 01:24:00|56.98|54.18|56.98|54.18|57.17|54.37|56.98|54.18|0
1643333050000|2022-01-28 01:24:10|57|54.2|56.84|54.04|57|54.2|56.79|53.99|0
1643333060000|2022-01-28 01:24:20|56.76|53.96|56.89|54.09|56.9|54.1|56.76|53.96|0
1643333070000|2022-01-28 01:24:30|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1643333080000|2022-01-28 01:24:40|56.87|54.07|56.81|54.01|56.87|54.07|56.81|54.01|0
1643333090000|2022-01-28 01:24:50|56.79|53.99|56.79|53.99|56.84|54.04|56.79|53.99|0
1643333100000|2022-01-28 01:25:00|56.81|54.01|56.79|53.99|56.89|54.09|56.79|53.99|0
1643333110000|2022-01-28 01:25:10|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1643333120000|2022-01-28 01:25:20|56.89|54.09|56.89|54.09|56.89|54.09|56.84|54.04|0
1643333130000|2022-01-28 01:25:30|56.87|54.07|57.08|54.28|57.08|54.28|56.87|54.07|0
1643333140000|2022-01-28 01:25:40|57.27|54.47|57.41|54.61|57.41|54.61|57.27|54.47|0
1643333150000|2022-01-28 01:25:50|57.49|54.69|57.44|54.64|57.49|54.69|57.38|54.58|0
1643333160000|2022-01-28 01:26:00|57.38|54.58|57.35|54.55|57.38|54.58|57.27|54.47|0
1643333170000|2022-01-28 01:26:10|57.41|54.61|57.44|54.64|57.44|54.64|57.38|54.58|0
1643333180000|2022-01-28 01:26:20|57.46|54.66|57.33|54.53|57.57|54.77|57.33|54.53|0
1643333190000|2022-01-28 01:26:30|57.41|54.61|57.6|54.8|57.63|54.83|57.41|54.61|0
1643333200000|2022-01-28 01:26:40|57.57|54.77|57.74|54.94|57.74|54.94|57.57|54.77|0
1643333210000|2022-01-28 01:26:50|57.71|54.91|57.57|54.77|57.71|54.91|57.55|54.75|0
1643333220000|2022-01-28 01:27:00|57.68|54.88|57.6|54.8|57.68|54.88|57.6|54.8|0
1643333230000|2022-01-28 01:27:10|57.66|54.86|57.6|54.8|57.66|54.86|57.6|54.8|0
1643333240000|2022-01-28 01:27:20|57.66|54.86|57.65|54.85|57.66|54.86|57.65|54.85|0
1643333250000|2022-01-28 01:27:30|57.57|54.77|57.71|54.91|57.76|54.96|57.57|54.77|0
1643333260000|2022-01-28 01:27:40|57.76|54.96|57.71|54.91|57.76|54.96|57.68|54.88|0
1643333270000|2022-01-28 01:27:50|57.76|54.96|57.76|54.96|57.76|54.96|57.74|54.94|0
1643333280000|2022-01-28 01:28:00|57.93|55.13|57.87|55.07|57.93|55.13|57.79|54.99|0
1643333290000|2022-01-28 01:28:10|57.85|55.05|57.76|54.96|57.85|55.05|57.76|54.96|0
1643333300000|2022-01-28 01:28:20|57.82|55.02|57.74|54.94|57.85|55.05|57.74|54.94|0
1643333310000|2022-01-28 01:28:30|57.65|54.85|57.52|54.72|57.65|54.85|57.49|54.69|0
1643333320000|2022-01-28 01:28:40|57.55|54.75|57.38|54.58|57.55|54.75|57.38|54.58|0
1643333330000|2022-01-28 01:28:50|57.44|54.64|57.19|54.39|57.44|54.64|57.19|54.39|0
1643333340000|2022-01-28 01:29:00|57.33|54.53|57.49|54.69|57.49|54.69|57.33|54.53|0
1643333350000|2022-01-28 01:29:10|57.44|54.64|57.71|54.91|57.71|54.91|57.44|54.64|0
1643333360000|2022-01-28 01:29:20|57.65|54.85|57.93|55.13|57.93|55.13|57.65|54.85|0
1643333370000|2022-01-28 01:29:30|57.87|55.07|57.82|55.02|57.87|55.07|57.82|55.02|0
1643333380000|2022-01-28 01:29:40|57.71|54.91|57.6|54.8|57.76|54.96|57.6|54.8|0
1643333390000|2022-01-28 01:29:50|57.65|54.85|57.6|54.8|57.65|54.85|57.6|54.8|0
1643333400000|2022-01-28 01:30:00|57.65|54.85|57.6|54.8|57.87|55.07|57.6|54.8|0
1643333410000|2022-01-28 01:30:10|57.57|54.77|57.16|54.36|57.57|54.77|57.16|54.36|0
1643333420000|2022-01-28 01:30:20|56.97|54.17|57.06|54.26|57.11|54.31|56.97|54.17|0
1643333430000|2022-01-28 01:30:30|56.92|54.12|56.76|53.96|56.92|54.12|56.76|53.96|0
1643333440000|2022-01-28 01:30:40|56.81|54.01|56.78|53.98|56.81|54.01|56.78|53.98|0
1643333450000|2022-01-28 01:30:50|56.73|53.93|56.52|53.72|56.73|53.93|56.52|53.72|0
1643333460000|2022-01-28 01:31:00|56.57|53.77|56.46|53.66|56.57|53.77|56.46|53.66|0
1643333470000|2022-01-28 01:31:10|56.54|53.74|56.65|53.85|56.65|53.85|56.54|53.74|0
1643333480000|2022-01-28 01:31:20|56.76|53.96|56.78|53.98|56.78|53.98|56.7|53.9|0
1643333490000|2022-01-28 01:31:30|56.81|54.01|56.95|54.15|56.95|54.15|56.78|53.98|0
1643333500000|2022-01-28 01:31:40|56.81|54.01|56.81|54.01|56.84|54.04|56.81|54.01|0
1643333510000|2022-01-28 01:31:50|56.86|54.06|56.78|53.98|56.92|54.12|56.78|53.98|0
1643333520000|2022-01-28 01:32:00|56.84|54.04|56.84|54.04|56.92|54.12|56.84|54.04|0
1643333530000|2022-01-28 01:32:10|56.73|53.93|56.68|53.88|56.73|53.93|56.65|53.85|0
1643333540000|2022-01-28 01:32:20|56.7|53.9|56.57|53.77|56.78|53.98|56.54|53.74|0
1643333550000|2022-01-28 01:32:30|56.65|53.85|56.59|53.79|56.68|53.88|56.59|53.79|0
1643333560000|2022-01-28 01:32:40|56.57|53.77|56.46|53.66|56.57|53.77|56.46|53.66|0
1643333570000|2022-01-28 01:32:50|56.33|53.53|56.35|53.55|56.38|53.58|56.33|53.53|0
1643333580000|2022-01-28 01:33:00|56.19|53.39|56.16|53.36|56.19|53.39|56.16|53.36|0
1643333590000|2022-01-28 01:33:10|56.25|53.45|56.09|53.29|56.25|53.45|56.09|53.29|0
1643333600000|2022-01-28 01:33:20|56.14|53.34|56.19|53.39|56.19|53.39|56.14|53.34|0
1643333610000|2022-01-28 01:33:30|56.22|53.42|56.3|53.5|56.3|53.5|56.19|53.39|0
1643333620000|2022-01-28 01:33:40|56.19|53.39|56.22|53.42|56.22|53.42|56.14|53.34|0
1643333630000|2022-01-28 01:33:50|56.25|53.45|56.35|53.55|56.35|53.55|56.25|53.45|0
1643333640000|2022-01-28 01:34:00|56.25|53.45|55.92|53.12|56.25|53.45|55.92|53.12|0
1643333650000|2022-01-28 01:34:10|55.82|53.02|55.76|52.96|55.82|53.02|55.71|52.91|0
1643333660000|2022-01-28 01:34:20|55.66|52.86|55.71|52.91|55.71|52.91|55.66|52.86|0
1643333670000|2022-01-28 01:34:30|55.76|52.96|55.76|52.96|55.76|52.96|55.68|52.88|0
1643333680000|2022-01-28 01:34:40|55.71|52.91|55.82|53.02|55.82|53.02|55.71|52.91|0
1643333690000|2022-01-28 01:34:50|55.79|52.99|55.74|52.94|55.79|52.99|55.68|52.88|0
1643333700000|2022-01-28 01:35:00|55.79|52.99|55.84|53.04|56.03|53.23|55.79|52.99|0
1643333710000|2022-01-28 01:35:10|55.9|53.1|55.87|53.07|55.9|53.1|55.87|53.07|0
1643333720000|2022-01-28 01:35:20|55.92|53.12|55.95|53.15|55.95|53.15|55.92|53.12|0
1643333730000|2022-01-28 01:35:30|56.03|53.23|56.14|53.34|56.19|53.39|56.03|53.23|0
1643333740000|2022-01-28 01:35:40|56|53.2|56.06|53.26|56.06|53.26|56|53.2|0
1643333750000|2022-01-28 01:35:50|56.03|53.23|56.03|53.23|56.06|53.26|56.03|53.23|0
1643333760000|2022-01-28 01:36:00|56.08|53.28|55.76|52.96|56.08|53.28|55.76|52.96|0
1643333770000|2022-01-28 01:36:10|55.82|53.02|55.98|53.18|55.98|53.18|55.79|52.99|0
1643333780000|2022-01-28 01:36:20|55.92|53.12|55.84|53.04|55.92|53.12|55.82|53.02|0
1643333790000|2022-01-28 01:36:30|55.82|53.02|55.92|53.12|55.92|53.12|55.82|53.02|0
1643333800000|2022-01-28 01:36:40|55.9|53.1|55.92|53.12|55.98|53.18|55.9|53.1|0
1643333810000|2022-01-28 01:36:50|55.82|53.02|55.52|52.72|55.82|53.02|55.5|52.7|0
1643333820000|2022-01-28 01:37:00|55.47|52.67|55.66|52.86|55.71|52.91|55.44|52.64|0
1643333830000|2022-01-28 01:37:10|55.63|52.83|55.6|52.8|55.63|52.83|55.58|52.78|0
1643333840000|2022-01-28 01:37:20|55.5|52.7|55.5|52.7|55.5|52.7|55.5|52.7|0
1643333850000|2022-01-28 01:37:30|55.6|52.8|55.76|52.96|55.76|52.96|55.6|52.8|0
1643333860000|2022-01-28 01:37:40|56.11|53.31|56.22|53.42|56.22|53.42|56.11|53.31|0
1643333870000|2022-01-28 01:37:50|56.06|53.26|55.98|53.18|56.06|53.26|55.98|53.18|0
1643333880000|2022-01-28 01:38:00|55.92|53.12|55.98|53.18|55.98|53.18|55.92|53.12|0
1643333890000|2022-01-28 01:38:10|55.95|53.15|56.27|53.47|56.27|53.47|55.95|53.15|0
1643333900000|2022-01-28 01:38:20|56.3|53.5|56.16|53.36|56.3|53.5|56.08|53.28|0
1643333910000|2022-01-28 01:38:30|56.14|53.34|55.95|53.15|56.14|53.34|55.95|53.15|0
1643333920000|2022-01-28 01:38:40|55.82|53.02|55.87|53.07|55.87|53.07|55.82|53.02|0
1643333930000|2022-01-28 01:38:50|55.9|53.1|55.71|52.91|55.9|53.1|55.68|52.88|0
1643333940000|2022-01-28 01:39:00|55.74|52.94|55.73|52.93|55.74|52.94|55.63|52.83|0
1643333950000|2022-01-28 01:39:10|55.66|52.86|55.73|52.93|55.73|52.93|55.66|52.86|0
1643333960000|2022-01-28 01:39:20|55.68|52.88|55.73|52.93|55.73|52.93|55.66|52.86|0
1643333970000|2022-01-28 01:39:30|55.76|52.96|55.55|52.75|55.76|52.96|55.55|52.75|0
1643333980000|2022-01-28 01:39:40|55.58|52.78|55.6|52.8|55.63|52.83|55.58|52.78|0
1643333990000|2022-01-28 01:39:50|55.66|52.86|55.73|52.93|55.73|52.93|55.66|52.86|0
1643334000000|2022-01-28 01:40:00|55.58|52.78|55.6|52.8|55.6|52.8|55.44|52.64|0
1643334010000|2022-01-28 01:40:10|55.68|52.88|55.52|52.72|55.68|52.88|55.52|52.72|0
1643334020000|2022-01-28 01:40:20|55.5|52.7|55.42|52.62|55.5|52.7|55.36|52.56|0
1643334030000|2022-01-28 01:40:30|55.47|52.67|55.23|52.43|55.47|52.67|55.23|52.43|0
1643334040000|2022-01-28 01:40:40|55.31|52.51|55.13|52.33|55.34|52.54|55.13|52.33|0
1643334050000|2022-01-28 01:40:50|55.2|52.4|55.26|52.46|55.26|52.46|55.2|52.4|0
1643334060000|2022-01-28 01:41:00|55.34|52.54|55.28|52.48|55.36|52.56|55.23|52.43|0
1643334070000|2022-01-28 01:41:10|55.26|52.46|55.34|52.54|55.34|52.54|55.26|52.46|0
1643334080000|2022-01-28 01:41:20|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1643334090000|2022-01-28 01:41:30|55.36|52.56|55.47|52.67|55.47|52.67|55.36|52.56|0
1643334100000|2022-01-28 01:41:40|55.52|52.72|55.36|52.56|55.52|52.72|55.36|52.56|0
1643334110000|2022-01-28 01:41:50|55.34|52.54|55.44|52.64|55.44|52.64|55.34|52.54|0
1643334120000|2022-01-28 01:42:00|55.36|52.56|55.76|52.96|55.76|52.96|55.36|52.56|0
1643334130000|2022-01-28 01:42:10|55.79|52.99|55.84|53.04|55.84|53.04|55.79|52.99|0
1643334140000|2022-01-28 01:42:20|55.87|53.07|56.05|53.25|56.08|53.28|55.87|53.07|0
1643334150000|2022-01-28 01:42:30|56.19|53.39|56.24|53.44|56.24|53.44|56.19|53.39|0
1643334160000|2022-01-28 01:42:40|56.16|53.36|56.05|53.25|56.16|53.36|56.05|53.25|0
1643334170000|2022-01-28 01:42:50|56.11|53.31|56.05|53.25|56.11|53.31|56.05|53.25|0
1643334180000|2022-01-28 01:43:00|56.08|53.28|56.43|53.63|56.43|53.63|56.08|53.28|0
1643334190000|2022-01-28 01:43:10|56.59|53.79|56.7|53.9|56.7|53.9|56.59|53.79|0
1643334200000|2022-01-28 01:43:20|56.67|53.87|56.73|53.93|56.73|53.93|56.67|53.87|0
1643334210000|2022-01-28 01:43:30|56.62|53.82|56.62|53.82|56.62|53.82|56.51|53.71|0
1643334220000|2022-01-28 01:43:40|56.75|53.95|56.62|53.82|56.75|53.95|56.62|53.82|0
1643334230000|2022-01-28 01:43:50|56.56|53.76|56.46|53.66|56.56|53.76|56.46|53.66|0
1643334240000|2022-01-28 01:44:00|56.4|53.6|56.54|53.74|56.54|53.74|56.35|53.55|0
1643334250000|2022-01-28 01:44:10|56.48|53.68|56.51|53.71|56.51|53.71|56.32|53.52|0
1643334260000|2022-01-28 01:44:20|56.48|53.68|56.46|53.66|56.54|53.74|56.46|53.66|0
1643334270000|2022-01-28 01:44:30|56.37|53.57|56.51|53.71|56.51|53.71|56.37|53.57|0
1643334280000|2022-01-28 01:44:40|56.54|53.74|56.51|53.71|56.54|53.74|56.43|53.63|0
1643334290000|2022-01-28 01:44:50|56.43|53.63|56.46|53.66|56.51|53.71|56.43|53.63|0
1643334300000|2022-01-28 01:45:00|56.48|53.68|56.35|53.55|56.48|53.68|56.35|53.55|0
1643334310000|2022-01-28 01:45:10|56.48|53.68|56.75|53.95|56.75|53.95|56.48|53.68|0
1643334320000|2022-01-28 01:45:20|56.64|53.84|56.78|53.98|56.78|53.98|56.64|53.84|0
1643334330000|2022-01-28 01:45:30|56.75|53.95|56.7|53.9|56.75|53.95|56.7|53.9|0
1643334340000|2022-01-28 01:45:40|56.78|53.98|56.7|53.9|56.83|54.03|56.7|53.9|0
1643334350000|2022-01-28 01:45:50|56.62|53.82|56.75|53.95|56.75|53.95|56.62|53.82|0
1643334360000|2022-01-28 01:46:00|56.64|53.84|56.97|54.17|56.97|54.17|56.64|53.84|0
1643334370000|2022-01-28 01:46:10|57.02|54.22|56.64|53.84|57.02|54.22|56.64|53.84|0
1643334380000|2022-01-28 01:46:20|56.56|53.76|56.51|53.71|56.7|53.9|56.51|53.71|0
1643334390000|2022-01-28 01:46:30|56.54|53.74|56.21|53.41|56.62|53.82|56.21|53.41|0
1643334400000|2022-01-28 01:46:40|56.16|53.36|55.97|53.17|56.16|53.36|55.97|53.17|0
1643334410000|2022-01-28 01:46:50|55.95|53.15|55.79|52.99|56.13|53.33|55.79|52.99|0
1643334420000|2022-01-28 01:47:00|56.03|53.23|55.92|53.12|56.03|53.23|55.89|53.09|0
1643334430000|2022-01-28 01:47:10|55.97|53.17|55.71|52.91|55.97|53.17|55.71|52.91|0
1643334440000|2022-01-28 01:47:20|55.76|52.96|55.6|52.8|55.76|52.96|55.6|52.8|0
1643334450000|2022-01-28 01:47:30|55.55|52.75|55.25|52.45|55.55|52.75|55.25|52.45|0
1643334460000|2022-01-28 01:47:40|55.33|52.53|55.25|52.45|55.33|52.53|55.25|52.45|0
1643334470000|2022-01-28 01:47:50|55.31|52.51|55.36|52.56|55.36|52.56|55.31|52.51|0
1643334480000|2022-01-28 01:48:00|55.47|52.67|55.18|52.38|55.47|52.67|55.18|52.38|0
1643334490000|2022-01-28 01:48:10|54.94|52.14|55.18|52.38|55.18|52.38|54.91|52.11|0
1643334500000|2022-01-28 01:48:20|55.1|52.3|54.94|52.14|55.1|52.3|54.91|52.11|0
1643334510000|2022-01-28 01:48:30|54.96|52.16|55.07|52.27|55.12|52.32|54.96|52.16|0
1643334520000|2022-01-28 01:48:40|55.02|52.22|55.04|52.24|55.04|52.24|55.02|52.22|0
1643334530000|2022-01-28 01:48:50|55.07|52.27|54.96|52.16|55.07|52.27|54.96|52.16|0
1643334540000|2022-01-28 01:49:00|54.94|52.14|54.94|52.14|54.94|52.14|54.91|52.11|0
1643334550000|2022-01-28 01:49:10|54.91|52.11|54.94|52.14|54.94|52.14|54.91|52.11|0
1643334560000|2022-01-28 01:49:20|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1643334570000|2022-01-28 01:49:30|54.91|52.11|55.04|52.24|55.1|52.3|54.91|52.11|0
1643334580000|2022-01-28 01:49:40|55.07|52.27|55.04|52.24|55.07|52.27|55.04|52.24|0
1643334590000|2022-01-28 01:49:50|55.02|52.22|54.99|52.19|55.07|52.27|54.96|52.16|0
1643334600000|2022-01-28 01:50:00|55.12|52.32|55.44|52.64|55.44|52.64|55.12|52.32|0
1643334610000|2022-01-28 01:50:10|55.6|52.8|55.49|52.69|55.6|52.8|55.49|52.69|0
1643334620000|2022-01-28 01:50:20|55.47|52.67|55.41|52.61|55.47|52.67|55.41|52.61|0
1643334630000|2022-01-28 01:50:30|55.39|52.59|55.23|52.43|55.39|52.59|55.23|52.43|0
1643334640000|2022-01-28 01:50:40|55.09|52.29|54.91|52.11|55.09|52.29|54.88|52.08|0
1643334650000|2022-01-28 01:50:50|54.94|52.14|54.86|52.06|54.94|52.14|54.81|52.01|0
1643334660000|2022-01-28 01:51:00|54.96|52.16|54.88|52.08|54.96|52.16|54.86|52.06|0
1643334670000|2022-01-28 01:51:10|54.86|52.06|54.75|51.95|54.86|52.06|54.6|51.8|0
1643334680000|2022-01-28 01:51:20|54.7|51.9|54.7|51.9|54.73|51.93|54.67|51.87|0
1643334690000|2022-01-28 01:51:30|54.75|51.95|54.96|52.16|54.96|52.16|54.75|51.95|0
1643334700000|2022-01-28 01:51:40|55.02|52.22|54.99|52.19|55.07|52.27|54.99|52.19|0
1643334710000|2022-01-28 01:51:50|55.02|52.22|54.99|52.19|55.02|52.22|54.99|52.19|0
1643334720000|2022-01-28 01:52:00|54.81|52.01|54.86|52.06|54.86|52.06|54.81|52.01|0
1643334730000|2022-01-28 01:52:10|54.94|52.14|54.96|52.16|55.02|52.22|54.94|52.14|0
1643334740000|2022-01-28 01:52:20|54.99|52.19|54.99|52.19|54.99|52.19|54.96|52.16|0
1643334750000|2022-01-28 01:52:30|54.96|52.16|55.07|52.27|55.09|52.29|54.96|52.16|0
1643334760000|2022-01-28 01:52:40|55.12|52.32|55.12|52.32|55.12|52.32|55.07|52.27|0
1643334770000|2022-01-28 01:52:50|55.2|52.4|55.23|52.43|55.23|52.43|55.2|52.4|0
1643334780000|2022-01-28 01:53:00|55.28|52.48|55.12|52.32|55.31|52.51|55.07|52.27|0
1643334790000|2022-01-28 01:53:10|55.2|52.4|54.91|52.11|55.2|52.4|54.91|52.11|0
1643334800000|2022-01-28 01:53:20|54.83|52.03|54.91|52.11|54.91|52.11|54.81|52.01|0
1643334810000|2022-01-28 01:53:30|54.88|52.08|54.81|52.01|54.88|52.08|54.81|52.01|0
1643334820000|2022-01-28 01:53:40|54.91|52.11|54.8|52|54.91|52.11|54.8|52|0
1643334830000|2022-01-28 01:53:50|54.99|52.19|54.99|52.19|55.04|52.24|54.99|52.19|0
1643334840000|2022-01-28 01:54:00|55.02|52.22|54.86|52.06|55.02|52.22|54.86|52.06|0
1643334850000|2022-01-28 01:54:10|54.7|51.9|54.59|51.79|54.7|51.9|54.59|51.79|0
1643334860000|2022-01-28 01:54:20|54.65|51.85|54.7|51.9|54.7|51.9|54.59|51.79|0
1643334870000|2022-01-28 01:54:30|54.65|51.85|54.59|51.79|54.65|51.85|54.59|51.79|0
1643334880000|2022-01-28 01:54:40|54.62|51.82|54.7|51.9|54.75|51.95|54.62|51.82|0
1643334890000|2022-01-28 01:54:50|54.72|51.92|54.75|51.95|54.75|51.95|54.67|51.87|0
1643334900000|2022-01-28 01:55:00|54.91|52.11|55.12|52.32|55.12|52.32|54.91|52.11|0
1643334910000|2022-01-28 01:55:10|55.28|52.48|55.36|52.56|55.39|52.59|55.28|52.48|0
1643334920000|2022-01-28 01:55:20|55.39|52.59|55.44|52.64|55.44|52.64|55.39|52.59|0
1643334930000|2022-01-28 01:55:30|55.41|52.61|55.28|52.48|55.41|52.61|55.23|52.43|0
1643334940000|2022-01-28 01:55:40|55.3|52.5|55.33|52.53|55.33|52.53|55.3|52.5|0
1643334950000|2022-01-28 01:55:50|55.28|52.48|55.44|52.64|55.44|52.64|55.28|52.48|0
1643334960000|2022-01-28 01:56:00|55.41|52.61|55.33|52.53|55.41|52.61|55.23|52.43|0
1643334970000|2022-01-28 01:56:10|55.44|52.64|55.44|52.64|55.44|52.64|55.41|52.61|0
1643334980000|2022-01-28 01:56:20|55.65|52.85|55.7|52.9|55.7|52.9|55.65|52.85|0
1643334990000|2022-01-28 01:56:30|55.57|52.77|55.76|52.96|55.81|53.01|55.57|52.77|0
1643335000000|2022-01-28 01:56:40|55.89|53.09|55.81|53.01|55.89|53.09|55.81|53.01|0
1643335010000|2022-01-28 01:56:50|55.86|53.06|55.92|53.12|55.92|53.12|55.86|53.06|0
1643335020000|2022-01-28 01:57:00|55.97|53.17|55.92|53.12|55.97|53.17|55.92|53.12|0
1643335030000|2022-01-28 01:57:10|55.94|53.14|55.92|53.12|55.94|53.14|55.89|53.09|0
1643335040000|2022-01-28 01:57:20|55.86|53.06|56.08|53.28|56.08|53.28|55.86|53.06|0
1643335050000|2022-01-28 01:57:30|56.18|53.38|56.16|53.36|56.26|53.46|56.13|53.33|0
1643335060000|2022-01-28 01:57:40|56.18|53.38|56.16|53.36|56.21|53.41|56.13|53.33|0
1643335070000|2022-01-28 01:57:50|56.05|53.25|56.05|53.25|56.16|53.36|56.05|53.25|0
1643335080000|2022-01-28 01:58:00|56.02|53.22|56.05|53.25|56.05|53.25|56.02|53.22|0
1643335090000|2022-01-28 01:58:10|56.02|53.22|56.18|53.38|56.18|53.38|56.02|53.22|0
1643335100000|2022-01-28 01:58:20|56.13|53.33|56.08|53.28|56.13|53.33|56.08|53.28|0
1643335110000|2022-01-28 01:58:30|56.16|53.36|56.26|53.46|56.32|53.52|56.16|53.36|0
1643335120000|2022-01-28 01:58:40|56.29|53.49|56.37|53.57|56.37|53.57|56.29|53.49|0
1643335130000|2022-01-28 01:58:50|56.34|53.54|56.4|53.6|56.45|53.65|56.34|53.54|0
1643335140000|2022-01-28 01:59:00|56.34|53.54|56.4|53.6|56.4|53.6|56.29|53.49|0
1643335150000|2022-01-28 01:59:10|56.37|53.57|56.34|53.54|56.45|53.65|56.34|53.54|0
1643335160000|2022-01-28 01:59:20|56.37|53.57|56.18|53.38|56.37|53.57|56.18|53.38|0
1643335170000|2022-01-28 01:59:30|56.29|53.49|56.34|53.54|56.34|53.54|56.29|53.49|0
1643335180000|2022-01-28 01:59:40|56.37|53.57|56.24|53.44|56.37|53.57|56.21|53.41|0
1643335190000|2022-01-28 01:59:50|56.16|53.36|56.16|53.36|56.16|53.36|56.16|53.36|0
1643335200000|2022-01-28 02:00:00|56.21|53.41|56.26|53.46|56.37|53.57|56.21|53.41|0
1643335210000|2022-01-28 02:00:10|56.24|53.44|56.24|53.44|56.24|53.44|56.21|53.41|0
1643335220000|2022-01-28 02:00:20|56.29|53.49|56.37|53.57|56.37|53.57|56.26|53.46|0
1643335230000|2022-01-28 02:00:30|56.45|53.65|56.72|53.92|56.77|53.97|56.45|53.65|0
1643335240000|2022-01-28 02:00:40|56.75|53.95|56.85|54.05|56.85|54.05|56.75|53.95|0
1643335250000|2022-01-28 02:00:50|56.77|53.97|56.5|53.7|56.77|53.97|56.5|53.7|0
1643335260000|2022-01-28 02:01:00|56.48|53.68|56.34|53.54|56.61|53.81|56.34|53.54|0
1643335270000|2022-01-28 02:01:10|56.4|53.6|56.4|53.6|56.4|53.6|56.4|53.6|0
1643335280000|2022-01-28 02:01:20|56.26|53.46|56.29|53.49|56.29|53.49|56.24|53.44|0
1643335290000|2022-01-28 02:01:30|56.32|53.52|56.08|53.28|56.32|53.52|56.08|53.28|0
1643335300000|2022-01-28 02:01:40|56.1|53.3|56.1|53.3|56.1|53.3|56.1|53.3|0
1643335310000|2022-01-28 02:01:50|55.97|53.17|55.91|53.11|55.97|53.17|55.91|53.11|0
1643335320000|2022-01-28 02:02:00|55.73|52.93|55.83|53.03|55.91|53.11|55.73|52.93|0
1643335330000|2022-01-28 02:02:10|55.97|53.17|55.81|53.01|55.97|53.17|55.78|52.98|0
1643335340000|2022-01-28 02:02:20|55.75|52.95|55.6|52.8|55.75|52.95|55.6|52.8|0
1643335350000|2022-01-28 02:02:30|55.65|52.85|55.65|52.85|55.65|52.85|55.6|52.8|0
1643335360000|2022-01-28 02:02:40|55.75|52.95|55.73|52.93|55.81|53.01|55.73|52.93|0
1643335370000|2022-01-28 02:02:50|55.67|52.87|55.7|52.9|55.7|52.9|55.67|52.87|0
1643335380000|2022-01-28 02:03:00|55.78|52.98|55.67|52.87|55.78|52.98|55.67|52.87|0
1643335390000|2022-01-28 02:03:10|55.81|53.01|55.83|53.03|55.91|53.11|55.78|52.98|0
1643335400000|2022-01-28 02:03:20|55.91|53.11|55.91|53.11|55.91|53.11|55.89|53.09|0
1643335410000|2022-01-28 02:03:30|56.05|53.25|56.1|53.3|56.21|53.41|56.05|53.25|0
1643335420000|2022-01-28 02:03:40|56.07|53.27|56.02|53.22|56.07|53.27|56.02|53.22|0
1643335430000|2022-01-28 02:03:50|56.05|53.25|55.99|53.19|56.05|53.25|55.99|53.19|0
1643335440000|2022-01-28 02:04:00|55.97|53.17|55.89|53.09|55.97|53.17|55.81|53.01|0
1643335450000|2022-01-28 02:04:10|55.91|53.11|55.99|53.19|55.99|53.19|55.91|53.11|0
1643335460000|2022-01-28 02:04:20|56.05|53.25|56.07|53.27|56.13|53.33|56.05|53.25|0
1643335470000|2022-01-28 02:04:30|56.13|53.33|56.24|53.44|56.24|53.44|56.13|53.33|0
1643335480000|2022-01-28 02:04:40|56.21|53.41|56.29|53.49|56.29|53.49|56.18|53.38|0
1643335490000|2022-01-28 02:04:50|56.23|53.43|56.34|53.54|56.34|53.54|56.23|53.43|0
1643335500000|2022-01-28 02:05:00|56.45|53.65|56.23|53.43|56.45|53.65|56.23|53.43|0
1643335510000|2022-01-28 02:05:10|56.26|53.46|56.45|53.65|56.45|53.65|56.26|53.46|0
1643335520000|2022-01-28 02:05:20|56.48|53.68|56.29|53.49|56.48|53.68|56.29|53.49|0
1643335530000|2022-01-28 02:05:30|56.34|53.54|56.26|53.46|56.37|53.57|56.18|53.38|0
1643335540000|2022-01-28 02:05:40|56.29|53.49|56.21|53.41|56.29|53.49|56.18|53.38|0
1643335550000|2022-01-28 02:05:50|56.18|53.38|56.23|53.43|56.23|53.43|56.15|53.35|0
1643335560000|2022-01-28 02:06:00|56.29|53.49|56.15|53.35|56.29|53.49|56.13|53.33|0
1643335570000|2022-01-28 02:06:10|56.1|53.3|56.1|53.3|56.1|53.3|56.1|53.3|0
1643335580000|2022-01-28 02:06:20|56.05|53.25|56.31|53.51|56.31|53.51|56.05|53.25|0
1643335590000|2022-01-28 02:06:30|56.37|53.57|56.47|53.67|56.47|53.67|56.37|53.57|0
1643335600000|2022-01-28 02:06:40|56.53|53.73|56.5|53.7|56.53|53.73|56.45|53.65|0
1643335610000|2022-01-28 02:06:50|56.45|53.65|56.5|53.7|56.5|53.7|56.45|53.65|0
1643335620000|2022-01-28 02:07:00|56.47|53.67|56.37|53.57|56.47|53.67|56.34|53.54|0
1643335630000|2022-01-28 02:07:10|56.45|53.65|56.31|53.51|56.45|53.65|56.31|53.51|0
1643335640000|2022-01-28 02:07:20|56.26|53.46|56.21|53.41|56.26|53.46|56.21|53.41|0
1643335650000|2022-01-28 02:07:30|56.23|53.43|56.37|53.57|56.37|53.57|56.23|53.43|0
1643335660000|2022-01-28 02:07:40|56.29|53.49|56.31|53.51|56.31|53.51|56.29|53.49|0
1643335670000|2022-01-28 02:07:50|56.34|53.54|56.39|53.59|56.39|53.59|56.34|53.54|0
1643335680000|2022-01-28 02:08:00|56.42|53.62|56.45|53.65|56.45|53.65|56.39|53.59|0
1643335690000|2022-01-28 02:08:10|56.39|53.59|56.39|53.59|56.39|53.59|56.39|53.59|0
1643335700000|2022-01-28 02:08:20|56.37|53.57|56.21|53.41|56.37|53.57|56.21|53.41|0
1643335710000|2022-01-28 02:08:30|56.29|53.49|56.29|53.49|56.29|53.49|56.21|53.41|0
1643335720000|2022-01-28 02:08:40|56.39|53.59|56.31|53.51|56.39|53.59|56.31|53.51|0
1643335730000|2022-01-28 02:08:50|56.23|53.43|56.18|53.38|56.23|53.43|56.18|53.38|0
1643335740000|2022-01-28 02:09:00|56.21|53.41|56.26|53.46|56.26|53.46|56.18|53.38|0
1643335750000|2022-01-28 02:09:10|56.18|53.38|56.39|53.59|56.45|53.65|56.18|53.38|0
1643335760000|2022-01-28 02:09:20|56.31|53.51|56.42|53.62|56.45|53.65|56.31|53.51|0
1643335770000|2022-01-28 02:09:30|56.45|53.65|56.39|53.59|56.56|53.76|56.39|53.59|0
1643335780000|2022-01-28 02:09:40|56.42|53.62|56.53|53.73|56.53|53.73|56.42|53.62|0
1643335790000|2022-01-28 02:09:50|56.45|53.65|56.31|53.51|56.45|53.65|56.31|53.51|0
1643335800000|2022-01-28 02:10:00|56.56|53.76|56.31|53.51|56.56|53.76|56.31|53.51|0
1643335810000|2022-01-28 02:10:10|56.29|53.49|56.39|53.59|56.39|53.59|56.23|53.43|0
1643335820000|2022-01-28 02:10:20|56.29|53.49|55.81|53.01|56.29|53.49|55.81|53.01|0
1643335830000|2022-01-28 02:10:30|55.7|52.9|55.86|53.06|55.86|53.06|55.7|52.9|0
1643335840000|2022-01-28 02:10:40|55.81|53.01|55.81|53.01|55.88|53.08|55.81|53.01|0
1643335850000|2022-01-28 02:10:50|55.94|53.14|55.99|53.19|56.07|53.27|55.94|53.14|0
1643335860000|2022-01-28 02:11:00|56.07|53.27|56.18|53.38|56.18|53.38|56.02|53.22|0
1643335870000|2022-01-28 02:11:10|56.23|53.43|56.2|53.4|56.23|53.43|56.2|53.4|0
1643335880000|2022-01-28 02:11:20|56.23|53.43|56.29|53.49|56.29|53.49|56.23|53.43|0
1643335890000|2022-01-28 02:11:30|56.23|53.43|56.15|53.35|56.29|53.49|56.15|53.35|0
1643335900000|2022-01-28 02:11:40|56.18|53.38|56.29|53.49|56.29|53.49|56.18|53.38|0
1643335910000|2022-01-28 02:11:50|56.26|53.46|56.34|53.54|56.34|53.54|56.26|53.46|0
1643335920000|2022-01-28 02:12:00|56.29|53.49|56.66|53.86|56.66|53.86|56.29|53.49|0
1643335930000|2022-01-28 02:12:10|56.77|53.97|56.82|54.02|56.82|54.02|56.77|53.97|0
1643335940000|2022-01-28 02:12:20|56.88|54.08|56.85|54.05|56.88|54.08|56.77|53.97|0
1643335950000|2022-01-28 02:12:30|56.77|53.97|56.82|54.02|56.82|54.02|56.77|53.97|0
1643335960000|2022-01-28 02:12:40|56.72|53.92|56.53|53.73|56.72|53.92|56.53|53.73|0
1643335970000|2022-01-28 02:12:50|56.5|53.7|56.39|53.59|56.53|53.73|56.39|53.59|0
1643335980000|2022-01-28 02:13:00|56.45|53.65|56.34|53.54|56.53|53.73|56.34|53.54|0
1643335990000|2022-01-28 02:13:10|56.39|53.59|56.34|53.54|56.39|53.59|56.34|53.54|0
1643336000000|2022-01-28 02:13:20|56.18|53.38|56.34|53.54|56.34|53.54|56.18|53.38|0
1643336010000|2022-01-28 02:13:30|56.23|53.43|56.29|53.49|56.29|53.49|56.23|53.43|0
1643336020000|2022-01-28 02:13:40|56.37|53.57|56.42|53.62|56.53|53.73|56.37|53.57|0
1643336030000|2022-01-28 02:13:50|56.45|53.65|56.42|53.62|56.45|53.65|56.36|53.56|0
1643336040000|2022-01-28 02:14:00|56.18|53.38|56.15|53.35|56.26|53.46|56.15|53.35|0
1643336050000|2022-01-28 02:14:10|56.23|53.43|56.15|53.35|56.23|53.43|56.15|53.35|0
1643336060000|2022-01-28 02:14:20|56.07|53.27|56.02|53.22|56.07|53.27|55.99|53.19|0
1643336070000|2022-01-28 02:14:30|55.99|53.19|55.91|53.11|55.99|53.19|55.88|53.08|0
1643336080000|2022-01-28 02:14:40|55.88|53.08|55.8|53|55.88|53.08|55.8|53|0
1643336090000|2022-01-28 02:14:50|55.7|52.9|55.83|53.03|55.83|53.03|55.7|52.9|0
1643336100000|2022-01-28 02:15:00|55.94|53.14|55.72|52.92|55.94|53.14|55.72|52.92|0
1643336110000|2022-01-28 02:15:10|55.78|52.98|55.91|53.11|55.91|53.11|55.78|52.98|0
1643336120000|2022-01-28 02:15:20|55.94|53.14|56.02|53.22|56.02|53.22|55.91|53.11|0
1643336130000|2022-01-28 02:15:30|55.96|53.16|55.91|53.11|55.96|53.16|55.86|53.06|0
1643336140000|2022-01-28 02:15:40|55.88|53.08|55.94|53.14|55.94|53.14|55.88|53.08|0
1643336150000|2022-01-28 02:15:50|55.88|53.08|55.78|52.98|55.88|53.08|55.75|52.95|0
1643336160000|2022-01-28 02:16:00|55.86|53.06|55.94|53.14|55.94|53.14|55.83|53.03|0
1643336170000|2022-01-28 02:16:10|55.91|53.11|55.8|53|55.91|53.11|55.78|52.98|0
1643336180000|2022-01-28 02:16:20|55.83|53.03|55.8|53|55.83|53.03|55.8|53|0
1643336190000|2022-01-28 02:16:30|55.72|52.92|55.96|53.16|55.96|53.16|55.72|52.92|0
1643336200000|2022-01-28 02:16:40|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1643336210000|2022-01-28 02:16:50|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1643336220000|2022-01-28 02:17:00|55.83|53.03|56.02|53.22|56.02|53.22|55.83|53.03|0
1643336230000|2022-01-28 02:17:10|56.15|53.35|56.07|53.27|56.15|53.35|56.07|53.27|0
1643336240000|2022-01-28 02:17:20|56.04|53.24|56.02|53.22|56.04|53.24|55.96|53.16|0
1643336250000|2022-01-28 02:17:30|55.96|53.16|55.83|53.03|55.99|53.19|55.83|53.03|0
1643336260000|2022-01-28 02:17:40|55.78|52.98|55.8|53|55.86|53.06|55.78|52.98|0
1643336270000|2022-01-28 02:17:50|55.86|53.06|55.94|53.14|55.94|53.14|55.86|53.06|0
1643336280000|2022-01-28 02:18:00|55.86|53.06|55.72|52.92|55.88|53.08|55.72|52.92|0
1643336290000|2022-01-28 02:18:10|55.75|52.95|55.7|52.9|55.75|52.95|55.7|52.9|0
1643336300000|2022-01-28 02:18:20|55.72|52.92|55.8|53|55.8|53|55.72|52.92|0
1643336310000|2022-01-28 02:18:30|55.83|53.03|55.72|52.92|55.83|53.03|55.72|52.92|0
1643336320000|2022-01-28 02:18:40|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1643336330000|2022-01-28 02:18:50|55.72|52.92|55.7|52.9|55.72|52.92|55.7|52.9|0
1643336340000|2022-01-28 02:19:00|55.75|52.95|55.86|53.06|55.86|53.06|55.75|52.95|0
1643336350000|2022-01-28 02:19:10|55.96|53.16|55.77|52.97|55.96|53.16|55.77|52.97|0
1643336360000|2022-01-28 02:19:20|55.8|53|55.64|52.84|55.8|53|55.64|52.84|0
1643336370000|2022-01-28 02:19:30|55.67|52.87|55.48|52.68|55.67|52.87|55.38|52.58|0
1643336380000|2022-01-28 02:19:40|55.51|52.71|55.43|52.63|55.51|52.71|55.38|52.58|0
1643336390000|2022-01-28 02:19:50|55.32|52.52|55.32|52.52|55.38|52.58|55.32|52.52|0
1643336400000|2022-01-28 02:20:00|55.35|52.55|55.4|52.6|55.43|52.63|55.35|52.55|0
1643336410000|2022-01-28 02:20:10|55.38|52.58|55.46|52.66|55.48|52.68|55.38|52.58|0
1643336420000|2022-01-28 02:20:20|55.4|52.6|55.48|52.68|55.48|52.68|55.4|52.6|0
1643336430000|2022-01-28 02:20:30|55.46|52.66|55.46|52.66|55.46|52.66|55.38|52.58|0
1643336440000|2022-01-28 02:20:40|55.48|52.68|55.64|52.84|55.67|52.87|55.48|52.68|0
1643336450000|2022-01-28 02:20:50|55.59|52.79|55.75|52.95|55.75|52.95|55.59|52.79|0
1643336460000|2022-01-28 02:21:00|55.72|52.92|55.8|53|55.8|53|55.72|52.92|0
1643336470000|2022-01-28 02:21:10|55.86|53.06|55.83|53.03|55.86|53.06|55.83|53.03|0
1643336480000|2022-01-28 02:21:20|55.8|53|55.85|53.05|55.85|53.05|55.75|52.95|0
1643336490000|2022-01-28 02:21:30|55.93|53.13|55.88|53.08|55.93|53.13|55.88|53.08|0
1643336500000|2022-01-28 02:21:40|55.91|53.11|55.85|53.05|55.91|53.11|55.8|53|0
1643336510000|2022-01-28 02:21:50|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1643336520000|2022-01-28 02:22:00|55.8|53|55.77|52.97|55.8|53|55.75|52.95|0
1643336530000|2022-01-28 02:22:10|55.69|52.89|55.83|53.03|55.85|53.05|55.69|52.89|0
1643336540000|2022-01-28 02:22:20|55.88|53.08|56.01|53.21|56.01|53.21|55.88|53.08|0
1643336550000|2022-01-28 02:22:30|56.07|53.27|56.07|53.27|56.07|53.27|56.01|53.21|0
1643336560000|2022-01-28 02:22:40|56.09|53.29|56.07|53.27|56.12|53.32|56.07|53.27|0
1643336570000|2022-01-28 02:22:50|56.04|53.24|56.18|53.38|56.18|53.38|56.04|53.24|0
1643336580000|2022-01-28 02:23:00|56.23|53.43|56.47|53.67|56.5|53.7|56.23|53.43|0
1643336590000|2022-01-28 02:23:10|56.52|53.72|56.52|53.72|56.52|53.72|56.42|53.62|0
1643336600000|2022-01-28 02:23:20|56.66|53.86|56.66|53.86|56.66|53.86|56.63|53.83|0
1643336610000|2022-01-28 02:23:30|56.71|53.91|56.77|53.97|56.77|53.97|56.66|53.86|0
1643336620000|2022-01-28 02:23:40|56.71|53.91|56.68|53.88|56.82|54.02|56.68|53.88|0
1643336630000|2022-01-28 02:23:50|56.71|53.91|56.87|54.07|56.93|54.13|56.71|53.91|0
1643336640000|2022-01-28 02:24:00|56.71|53.91|56.77|53.97|56.82|54.02|56.71|53.91|0
1643336650000|2022-01-28 02:24:10|56.71|53.91|56.77|53.97|56.77|53.97|56.71|53.91|0
1643336660000|2022-01-28 02:24:20|56.74|53.94|56.74|53.94|56.74|53.94|56.71|53.91|0
1643336670000|2022-01-28 02:24:30|56.71|53.91|56.87|54.07|56.87|54.07|56.71|53.91|0
1643336680000|2022-01-28 02:24:40|56.82|54.02|56.79|53.99|56.82|54.02|56.77|53.97|0
1643336690000|2022-01-28 02:24:50|56.63|53.83|56.66|53.86|56.66|53.86|56.6|53.8|0
1643336700000|2022-01-28 02:25:00|56.71|53.91|56.87|54.07|56.87|54.07|56.58|53.78|0
1643336710000|2022-01-28 02:25:10|56.77|53.97|56.68|53.88|56.77|53.97|56.68|53.88|0
1643336720000|2022-01-28 02:25:20|56.79|53.99|56.85|54.05|56.87|54.07|56.79|53.99|0
1643336730000|2022-01-28 02:25:30|56.82|54.02|56.9|54.1|56.9|54.1|56.82|54.02|0
1643336740000|2022-01-28 02:25:40|56.82|54.02|56.77|53.97|56.87|54.07|56.77|53.97|0
1643336750000|2022-01-28 02:25:50|56.85|54.05|56.63|53.83|56.85|54.05|56.63|53.83|0
1643336760000|2022-01-28 02:26:00|56.71|53.91|56.55|53.75|56.71|53.91|56.5|53.7|0
1643336770000|2022-01-28 02:26:10|56.52|53.72|56.55|53.75|56.55|53.75|56.52|53.72|0
1643336780000|2022-01-28 02:26:20|56.58|53.78|56.68|53.88|56.68|53.88|56.58|53.78|0
1643336790000|2022-01-28 02:26:30|56.71|53.91|56.68|53.88|56.71|53.91|56.68|53.88|0
1643336800000|2022-01-28 02:26:40|56.79|53.99|56.77|53.97|56.82|54.02|56.77|53.97|0
1643336810000|2022-01-28 02:26:50|56.79|53.99|57.09|54.29|57.09|54.29|56.77|53.97|0
1643336820000|2022-01-28 02:27:00|57.14|54.34|57.17|54.37|57.17|54.37|57.09|54.29|0
1643336830000|2022-01-28 02:27:10|57.2|54.4|57.12|54.32|57.2|54.4|57.04|54.24|0
1643336840000|2022-01-28 02:27:20|57.09|54.29|57.14|54.34|57.14|54.34|57.04|54.24|0
1643336850000|2022-01-28 02:27:30|57.53|54.73|57.42|54.62|57.58|54.78|57.42|54.62|0
1643336860000|2022-01-28 02:27:40|57.5|54.7|57.53|54.73|57.53|54.73|57.5|54.7|0
1643336870000|2022-01-28 02:27:50|57.52|54.72|57.55|54.75|57.58|54.78|57.52|54.72|0
1643336880000|2022-01-28 02:28:00|57.5|54.7|57.63|54.83|57.63|54.83|57.5|54.7|0
1643336890000|2022-01-28 02:28:10|57.74|54.94|57.74|54.94|57.74|54.94|57.69|54.89|0
1643336900000|2022-01-28 02:28:20|57.69|54.89|57.8|55|57.8|55|57.69|54.89|0
1643336910000|2022-01-28 02:28:30|57.74|54.94|57.96|55.16|57.96|55.16|57.74|54.94|0
1643336920000|2022-01-28 02:28:40|57.91|55.11|58.02|55.22|58.02|55.22|57.91|55.11|0
1643336930000|2022-01-28 02:28:50|57.96|55.16|57.85|55.05|57.96|55.16|57.8|55|0
1643336940000|2022-01-28 02:29:00|57.88|55.08|57.88|55.08|57.88|55.08|57.85|55.05|0
1643336950000|2022-01-28 02:29:10|57.91|55.11|57.91|55.11|57.91|55.11|57.85|55.05|0
1643336960000|2022-01-28 02:29:20|57.85|55.05|57.85|55.05|57.85|55.05|57.71|54.91|0
1643336970000|2022-01-28 02:29:30|57.8|55|57.8|55|57.8|55|57.77|54.97|0
1643336980000|2022-01-28 02:29:40|57.74|54.94|57.74|54.94|57.74|54.94|57.69|54.89|0
1643336990000|2022-01-28 02:29:50|57.69|54.89|57.66|54.86|57.69|54.89|57.63|54.83|0
1643337000000|2022-01-28 02:30:00|57.61|54.81|57.63|54.83|57.71|54.91|57.52|54.72|0
1643337010000|2022-01-28 02:30:10|57.52|54.72|57.58|54.78|57.63|54.83|57.52|54.72|0
1643337020000|2022-01-28 02:30:20|57.63|54.83|57.66|54.86|57.66|54.86|57.63|54.83|0
1643337030000|2022-01-28 02:30:30|57.63|54.83|57.63|54.83|57.69|54.89|57.63|54.83|0
1643337040000|2022-01-28 02:30:40|57.69|54.89|57.85|55.05|57.85|55.05|57.69|54.89|0
1643337050000|2022-01-28 02:30:50|57.8|55|57.69|54.89|57.8|55|57.69|54.89|0
1643337060000|2022-01-28 02:31:00|57.74|54.94|57.8|55|57.8|55|57.69|54.89|0
1643337070000|2022-01-28 02:31:10|57.82|55.02|57.74|54.94|57.82|55.02|57.74|54.94|0
1643337080000|2022-01-28 02:31:20|57.77|54.97|57.8|55|57.8|55|57.74|54.94|0
1643337090000|2022-01-28 02:31:30|57.71|54.91|57.74|54.94|57.74|54.94|57.69|54.89|0
1643337100000|2022-01-28 02:31:40|57.71|54.91|57.71|54.91|57.77|54.97|57.71|54.91|0
1643337110000|2022-01-28 02:31:50|57.69|54.89|57.77|54.97|57.85|55.05|57.69|54.89|0
1643337120000|2022-01-28 02:32:00|57.8|55|57.74|54.94|57.8|55|57.74|54.94|0
1643337130000|2022-01-28 02:32:10|57.71|54.91|57.69|54.89|57.77|54.97|57.69|54.89|0
1643337140000|2022-01-28 02:32:20|57.58|54.78|57.6|54.8|57.6|54.8|57.58|54.78|0
1643337150000|2022-01-28 02:32:30|57.74|54.94|57.96|55.16|57.96|55.16|57.74|54.94|0
1643337160000|2022-01-28 02:32:40|57.91|55.11|57.91|55.11|57.91|55.11|57.85|55.05|0
1643337170000|2022-01-28 02:32:50|57.93|55.13|57.91|55.11|57.96|55.16|57.88|55.08|0
1643337180000|2022-01-28 02:33:00|57.96|55.16|57.91|55.11|57.96|55.16|57.85|55.05|0
1643337190000|2022-01-28 02:33:10|57.96|55.16|58.07|55.27|58.07|55.27|57.96|55.16|0
1643337200000|2022-01-28 02:33:20|58.02|55.22|58.04|55.24|58.18|55.38|58.02|55.22|0
1643337210000|2022-01-28 02:33:30|58.07|55.27|57.96|55.16|58.07|55.27|57.91|55.11|0
1643337220000|2022-01-28 02:33:40|57.91|55.11|57.85|55.05|57.91|55.11|57.8|55|0
1643337230000|2022-01-28 02:33:50|57.88|55.08|57.88|55.08|57.88|55.08|57.88|55.08|0
1643337240000|2022-01-28 02:34:00|57.85|55.05|57.63|54.83|57.85|55.05|57.63|54.83|0
1643337250000|2022-01-28 02:34:10|57.69|54.89|57.63|54.83|57.69|54.89|57.63|54.83|0
1643337260000|2022-01-28 02:34:20|57.69|54.89|57.71|54.91|57.71|54.91|57.63|54.83|0
1643337270000|2022-01-28 02:34:30|57.69|54.89|57.6|54.8|57.69|54.89|57.6|54.8|0
1643337280000|2022-01-28 02:34:40|57.63|54.83|57.63|54.83|57.69|54.89|57.63|54.83|0
1643337290000|2022-01-28 02:34:50|57.69|54.89|57.69|54.89|57.69|54.89|57.69|54.89|0
1643337300000|2022-01-28 02:35:00|57.6|54.8|57.58|54.78|57.6|54.8|57.58|54.78|0
1643337310000|2022-01-28 02:35:10|57.63|54.83|57.47|54.67|57.63|54.83|57.47|54.67|0
1643337320000|2022-01-28 02:35:20|57.41|54.61|57.44|54.64|57.47|54.67|57.41|54.61|0
1643337330000|2022-01-28 02:35:30|57.52|54.72|57.41|54.61|57.52|54.72|57.41|54.61|0
1643337340000|2022-01-28 02:35:40|57.36|54.56|57.58|54.78|57.58|54.78|57.33|54.53|0
1643337350000|2022-01-28 02:35:50|57.55|54.75|57.55|54.75|57.55|54.75|57.55|54.75|0
1643337360000|2022-01-28 02:36:00|57.63|54.83|57.55|54.75|57.63|54.83|57.55|54.75|0
1643337370000|2022-01-28 02:36:10|57.52|54.72|57.52|54.72|57.52|54.72|57.52|54.72|0
1643337380000|2022-01-28 02:36:20|57.44|54.64|57.38|54.58|57.49|54.69|57.38|54.58|0
1643337390000|2022-01-28 02:36:30|57.41|54.61|57.3|54.5|57.41|54.61|57.3|54.5|0
1643337400000|2022-01-28 02:36:40|57.36|54.56|57.33|54.53|57.36|54.56|57.3|54.5|0
1643337410000|2022-01-28 02:36:50|57.36|54.56|57.38|54.58|57.38|54.58|57.36|54.56|0
1643337420000|2022-01-28 02:37:00|57.36|54.56|57.38|54.58|57.38|54.58|57.36|54.56|0
1643337430000|2022-01-28 02:37:10|57.47|54.67|57.41|54.61|57.52|54.72|57.41|54.61|0
1643337440000|2022-01-28 02:37:20|57.44|54.64|57.36|54.56|57.44|54.64|57.33|54.53|0
1643337450000|2022-01-28 02:37:30|57.41|54.61|57.47|54.67|57.47|54.67|57.41|54.61|0
1643337460000|2022-01-28 02:37:40|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1643337470000|2022-01-28 02:37:50|57.41|54.61|57.38|54.58|57.41|54.61|57.36|54.56|0
1643337480000|2022-01-28 02:38:00|57.47|54.67|57.52|54.72|57.52|54.72|57.44|54.64|0
1643337490000|2022-01-28 02:38:10|57.49|54.69|57.58|54.78|57.71|54.91|57.49|54.69|0
1643337500000|2022-01-28 02:38:20|57.6|54.8|57.63|54.83|57.66|54.86|57.6|54.8|0
1643337510000|2022-01-28 02:38:30|57.6|54.8|57.74|54.94|57.74|54.94|57.6|54.8|0
1643337520000|2022-01-28 02:38:40|57.85|55.05|57.74|54.94|57.85|55.05|57.74|54.94|0
1643337530000|2022-01-28 02:38:50|57.77|54.97|57.9|55.1|57.9|55.1|57.77|54.97|0
1643337540000|2022-01-28 02:39:00|57.93|55.13|57.93|55.13|57.93|55.13|57.93|55.13|0
1643337550000|2022-01-28 02:39:10|57.96|55.16|58.01|55.21|58.01|55.21|57.96|55.16|0
1643337560000|2022-01-28 02:39:20|57.96|55.16|57.96|55.16|57.96|55.16|57.96|55.16|0
1643337570000|2022-01-28 02:39:30|58.01|55.21|58.18|55.38|58.18|55.38|58.01|55.21|0
1643337580000|2022-01-28 02:39:40|58.4|55.6|58.4|55.6|58.45|55.65|58.4|55.6|0
1643337590000|2022-01-28 02:39:50|58.48|55.68|58.23|55.43|58.48|55.68|58.23|55.43|0
1643337600000|2022-01-28 02:40:00|58.18|55.38|58.18|55.38|58.23|55.43|58.12|55.32|0
1643337610000|2022-01-28 02:40:10|58.15|55.35|58.18|55.38|58.18|55.38|58.09|55.29|0
1643337620000|2022-01-28 02:40:20|58.23|55.43|58.2|55.4|58.29|55.49|58.2|55.4|0
1643337630000|2022-01-28 02:40:30|58.23|55.43|58.12|55.32|58.23|55.43|58.12|55.32|0
1643337640000|2022-01-28 02:40:40|58.18|55.38|58.18|55.38|58.18|55.38|58.12|55.32|0
1643337650000|2022-01-28 02:40:50|58.23|55.43|58.18|55.38|58.29|55.49|58.18|55.38|0
1643337660000|2022-01-28 02:41:00|58.15|55.35|58.15|55.35|58.18|55.38|58.15|55.35|0
1643337670000|2022-01-28 02:41:10|58.18|55.38|57.96|55.16|58.18|55.38|57.96|55.16|0
1643337680000|2022-01-28 02:41:20|58.01|55.21|57.79|54.99|58.01|55.21|57.79|54.99|0
1643337690000|2022-01-28 02:41:30|57.93|55.13|57.87|55.07|57.93|55.13|57.82|55.02|0
1643337700000|2022-01-28 02:41:40|57.93|55.13|57.87|55.07|57.93|55.13|57.79|54.99|0
1643337710000|2022-01-28 02:41:50|57.96|55.16|57.87|55.07|57.96|55.16|57.85|55.05|0
1643337720000|2022-01-28 02:42:00|57.9|55.1|58.07|55.27|58.07|55.27|57.9|55.1|0
1643337730000|2022-01-28 02:42:10|58.15|55.35|58.18|55.38|58.2|55.4|58.15|55.35|0
1643337740000|2022-01-28 02:42:20|58.2|55.4|58.23|55.43|58.23|55.43|58.2|55.4|0
1643337750000|2022-01-28 02:42:30|58.29|55.49|58.12|55.32|58.29|55.49|58.12|55.32|0
1643337760000|2022-01-28 02:42:40|58.15|55.35|58.18|55.38|58.18|55.38|58.12|55.32|0
1643337770000|2022-01-28 02:42:50|58.12|55.32|58.29|55.49|58.29|55.49|58.12|55.32|0
1643337780000|2022-01-28 02:43:00|58.23|55.43|58.15|55.35|58.29|55.49|58.15|55.35|0
1643337790000|2022-01-28 02:43:10|58.18|55.38|58.09|55.29|58.18|55.38|58.09|55.29|0
1643337800000|2022-01-28 02:43:20|58.12|55.32|58.12|55.32|58.12|55.32|58.07|55.27|0
1643337810000|2022-01-28 02:43:30|58.18|55.38|58.12|55.32|58.18|55.38|58.12|55.32|0
1643337820000|2022-01-28 02:43:40|58.07|55.27|58.15|55.35|58.15|55.35|58.07|55.27|0
1643337830000|2022-01-28 02:43:50|58.18|55.38|58.07|55.27|58.18|55.38|58.07|55.27|0
1643337840000|2022-01-28 02:44:00|58.09|55.29|58.09|55.29|58.18|55.38|58.09|55.29|0
1643337850000|2022-01-28 02:44:10|58.12|55.32|58.18|55.38|58.18|55.38|58.12|55.32|0
1643337860000|2022-01-28 02:44:20|58.15|55.35|58.12|55.32|58.18|55.38|58.12|55.32|0
1643337870000|2022-01-28 02:44:30|58.18|55.38|58.15|55.35|58.2|55.4|58.15|55.35|0
1643337880000|2022-01-28 02:44:40|58.18|55.38|58.29|55.49|58.29|55.49|58.18|55.38|0
1643337900000|2022-01-28 02:45:00|58.31|55.51|58.15|55.35|58.31|55.51|58.15|55.35|0
1643337910000|2022-01-28 02:45:10|58.23|55.43|58.26|55.46|58.29|55.49|58.23|55.43|0
1643337920000|2022-01-28 02:45:20|58.34|55.54|58.4|55.6|58.51|55.71|58.34|55.54|0
1643337930000|2022-01-28 02:45:30|58.42|55.62|58.34|55.54|58.42|55.62|58.34|55.54|0
1643337940000|2022-01-28 02:45:40|58.29|55.49|58.23|55.43|58.29|55.49|58.23|55.43|0
1643337950000|2022-01-28 02:45:50|58.29|55.49|58.34|55.54|58.34|55.54|58.29|55.49|0
1643337960000|2022-01-28 02:46:00|58.37|55.57|58.37|55.57|58.37|55.57|58.34|55.54|0
1643337970000|2022-01-28 02:46:10|58.26|55.46|58.23|55.43|58.29|55.49|58.23|55.43|0
1643337980000|2022-01-28 02:46:20|58.29|55.49|58.29|55.49|58.29|55.49|58.29|55.49|0
1643337990000|2022-01-28 02:46:30|58.31|55.51|58.31|55.51|58.31|55.51|58.31|55.51|0
1643338000000|2022-01-28 02:46:40|58.45|55.65|58.4|55.6|58.45|55.65|58.4|55.6|0
1643338010000|2022-01-28 02:46:50|58.34|55.54|58.37|55.57|58.37|55.57|58.34|55.54|0
1643338020000|2022-01-28 02:47:00|58.4|55.6|58.42|55.62|58.42|55.62|58.4|55.6|0
1643338030000|2022-01-28 02:47:10|58.4|55.6|58.48|55.68|58.48|55.68|58.4|55.6|0
1643338040000|2022-01-28 02:47:20|58.45|55.65|58.48|55.68|58.48|55.68|58.4|55.6|0
1643338050000|2022-01-28 02:47:30|58.45|55.65|58.51|55.71|58.51|55.71|58.45|55.65|0
1643338060000|2022-01-28 02:47:40|58.53|55.73|58.53|55.73|58.56|55.76|58.53|55.73|0
1643338070000|2022-01-28 02:47:50|58.51|55.71|58.53|55.73|58.53|55.73|58.51|55.71|0
1643338080000|2022-01-28 02:48:00|58.56|55.76|58.56|55.76|58.56|55.76|58.51|55.71|0
1643338090000|2022-01-28 02:48:10|58.59|55.79|58.59|55.79|58.59|55.79|58.59|55.79|0
1643338100000|2022-01-28 02:48:20|58.56|55.76|58.59|55.79|58.59|55.79|58.56|55.76|0
1643338110000|2022-01-28 02:48:30|58.64|55.84|58.59|55.79|58.64|55.84|58.59|55.79|0
1643338120000|2022-01-28 02:48:40|58.56|55.76|58.62|55.82|58.62|55.82|58.56|55.76|0
1643338130000|2022-01-28 02:48:50|58.64|55.84|58.67|55.87|58.67|55.87|58.62|55.82|0
1643338140000|2022-01-28 02:49:00|58.7|55.9|59|56.2|59|56.2|58.7|55.9|0
1643338150000|2022-01-28 02:49:10|58.92|56.12|58.92|56.12|58.95|56.15|58.92|56.12|0
1643338160000|2022-01-28 02:49:20|58.89|56.09|58.89|56.09|58.89|56.09|58.84|56.04|0
1643338170000|2022-01-28 02:49:30|58.86|56.06|58.86|56.06|58.86|56.06|58.86|56.06|0
1643338180000|2022-01-28 02:49:40|58.95|56.15|59.23|56.43|59.23|56.43|58.95|56.15|0
1643338190000|2022-01-28 02:49:50|59.34|56.54|59.31|56.51|59.34|56.54|59.28|56.48|0
1643338200000|2022-01-28 02:50:00|59.28|56.48|59.34|56.54|59.39|56.59|59.28|56.48|0
1643338210000|2022-01-28 02:50:10|59.23|56.43|59.2|56.4|59.23|56.43|59.2|56.4|0
1643338220000|2022-01-28 02:50:20|59.12|56.32|59.14|56.34|59.17|56.37|59.12|56.32|0
1643338230000|2022-01-28 02:50:30|59.03|56.23|58.95|56.15|59.03|56.23|58.89|56.09|0
1643338240000|2022-01-28 02:50:40|59|56.2|59.12|56.32|59.12|56.32|59|56.2|0
1643338250000|2022-01-28 02:50:50|59.09|56.29|59.12|56.32|59.12|56.32|59.09|56.29|0
1643338260000|2022-01-28 02:51:00|59.17|56.37|59.23|56.43|59.23|56.43|59.17|56.37|0
1643338270000|2022-01-28 02:51:10|59.28|56.48|59.42|56.62|59.42|56.62|59.28|56.48|0
1643338280000|2022-01-28 02:51:20|59.34|56.54|59.2|56.4|59.34|56.54|59.2|56.4|0
1643338290000|2022-01-28 02:51:30|59.23|56.43|59.23|56.43|59.23|56.43|59.17|56.37|0
1643338300000|2022-01-28 02:51:40|59.17|56.37|59.17|56.37|59.17|56.37|59.17|56.37|0
1643338310000|2022-01-28 02:51:50|59.14|56.34|59.14|56.34|59.14|56.34|59.11|56.31|0
1643338320000|2022-01-28 02:52:00|59.11|56.31|59.11|56.31|59.23|56.43|59.11|56.31|0
1643338330000|2022-01-28 02:52:10|59.14|56.34|59.2|56.4|59.2|56.4|59.11|56.31|0
1643338340000|2022-01-28 02:52:20|59.17|56.37|59.14|56.34|59.17|56.37|59.14|56.34|0
1643338350000|2022-01-28 02:52:30|59.17|56.37|59.17|56.37|59.17|56.37|59.11|56.31|0
1643338360000|2022-01-28 02:52:40|59.23|56.43|59.34|56.54|59.34|56.54|59.23|56.43|0
1643338370000|2022-01-28 02:52:50|59.28|56.48|59.34|56.54|59.34|56.54|59.28|56.48|0
1643338380000|2022-01-28 02:53:00|59.36|56.56|59.23|56.43|59.36|56.56|59.23|56.43|0
1643338390000|2022-01-28 02:53:10|59.11|56.31|59.14|56.34|59.14|56.34|59.11|56.31|0
1643338400000|2022-01-28 02:53:20|59.17|56.37|59.2|56.4|59.2|56.4|59.17|56.37|0
1643338410000|2022-01-28 02:53:30|59.25|56.45|59.31|56.51|59.31|56.51|59.25|56.45|0
1643338420000|2022-01-28 02:53:40|59.28|56.48|59.34|56.54|59.34|56.54|59.25|56.45|0
1643338430000|2022-01-28 02:53:50|59.31|56.51|59.31|56.51|59.34|56.54|59.31|56.51|0
1643338440000|2022-01-28 02:54:00|59.28|56.48|59.34|56.54|59.34|56.54|59.28|56.48|0
1643338450000|2022-01-28 02:54:10|59.36|56.56|59.48|56.68|59.48|56.68|59.36|56.56|0
1643338460000|2022-01-28 02:54:20|59.56|56.76|59.5|56.7|59.56|56.76|59.5|56.7|0
1643338470000|2022-01-28 02:54:30|59.53|56.73|59.5|56.7|59.56|56.76|59.45|56.65|0
1643338480000|2022-01-28 02:54:40|59.53|56.73|59.53|56.73|59.56|56.76|59.45|56.65|0
1643338490000|2022-01-28 02:54:50|59.56|56.76|59.56|56.76|59.56|56.76|59.53|56.73|0
1643338500000|2022-01-28 02:55:00|59.62|56.82|59.62|56.82|59.67|56.87|59.62|56.82|0
1643338510000|2022-01-28 02:55:10|59.67|56.87|59.62|56.82|59.67|56.87|59.62|56.82|0
1643338520000|2022-01-28 02:55:20|59.56|56.76|59.64|56.84|59.64|56.84|59.56|56.76|0
1643338530000|2022-01-28 02:55:30|59.67|56.87|59.62|56.82|59.67|56.87|59.62|56.82|0
1643338540000|2022-01-28 02:55:40|59.64|56.84|59.56|56.76|59.64|56.84|59.56|56.76|0
1643338550000|2022-01-28 02:55:50|59.62|56.82|59.73|56.93|59.73|56.93|59.62|56.82|0
1643338560000|2022-01-28 02:56:00|59.84|57.04|59.78|56.98|59.84|57.04|59.76|56.96|0
1643338570000|2022-01-28 02:56:10|59.62|56.82|59.47|56.67|59.7|56.9|59.47|56.67|0
1643338580000|2022-01-28 02:56:20|59.5|56.7|59.45|56.65|59.5|56.7|59.39|56.59|0
1643338590000|2022-01-28 02:56:30|59.5|56.7|58.64|55.84|59.5|56.7|58.64|55.84|0
1643338600000|2022-01-28 02:56:40|58.67|55.87|58.75|55.95|58.75|55.95|58.64|55.84|0
1643338610000|2022-01-28 02:56:50|58.59|55.79|57.79|54.99|58.59|55.79|57.79|54.99|0
1643338620000|2022-01-28 02:57:00|59.42|56.62|59.45|56.65|59.45|56.65|59.42|56.62|0
1643338630000|2022-01-28 02:57:10|59.59|56.79|59.5|56.7|59.59|56.79|59.5|56.7|0
1643338640000|2022-01-28 02:57:20|59.05|56.25|59.02|56.22|59.05|56.25|58.99|56.19|0
1643338650000|2022-01-28 02:57:30|59.05|56.25|58.99|56.19|59.05|56.25|58.99|56.19|0
1643338660000|2022-01-28 02:57:40|59.05|56.25|58.99|56.19|59.05|56.25|58.99|56.19|0
1643338670000|2022-01-28 02:57:50|59.04|56.24|59.1|56.3|59.1|56.3|59.04|56.24|0
1643338680000|2022-01-28 02:58:00|59.07|56.27|59.04|56.24|59.07|56.27|59.04|56.24|0
1643338690000|2022-01-28 02:58:10|59.1|56.3|59.04|56.24|59.1|56.3|59.04|56.24|0
1643338700000|2022-01-28 02:58:20|59.13|56.33|59.16|56.36|59.16|56.36|59.13|56.33|0
1643338710000|2022-01-28 02:58:30|59.1|56.3|59.04|56.24|59.1|56.3|59.04|56.24|0
1643338720000|2022-01-28 02:58:40|59.1|56.3|59.27|56.47|59.27|56.47|59.1|56.3|0
1643338730000|2022-01-28 02:58:50|59.24|56.44|59.44|56.64|59.44|56.64|59.24|56.44|0
1643338740000|2022-01-28 02:59:00|59.38|56.58|59.38|56.58|59.44|56.64|59.38|56.58|0
1643338750000|2022-01-28 02:59:10|59.46|56.66|59.44|56.64|59.46|56.66|59.44|56.64|0
1643338760000|2022-01-28 02:59:20|59.49|56.69|59.46|56.66|59.49|56.69|59.46|56.66|0
1643338770000|2022-01-28 02:59:30|59.44|56.64|59.38|56.58|59.44|56.64|59.38|56.58|0
1643338780000|2022-01-28 02:59:40|59.35|56.55|59.27|56.47|59.38|56.58|59.27|56.47|0
1643338790000|2022-01-28 02:59:50|59.21|56.41|59.16|56.36|59.24|56.44|59.16|56.36|0
1643338800000|2022-01-28 03:00:00|59.18|56.38|59.1|56.3|59.18|56.38|59.1|56.3|0
1643338810000|2022-01-28 03:00:10|58.99|56.19|59.07|56.27|59.07|56.27|58.99|56.19|0
1643338820000|2022-01-28 03:00:20|59.13|56.33|59.13|56.33|59.21|56.41|59.1|56.3|0
1643338830000|2022-01-28 03:00:30|59.21|56.41|59.29|56.49|59.35|56.55|59.21|56.41|0
1643338840000|2022-01-28 03:00:40|59.27|56.47|59.18|56.38|59.27|56.47|59.18|56.38|0
1643338850000|2022-01-28 03:00:50|59.21|56.41|59.07|56.27|59.21|56.41|59.07|56.27|0
1643338860000|2022-01-28 03:01:00|59.1|56.3|59.16|56.36|59.16|56.36|59.1|56.3|0
1643338870000|2022-01-28 03:01:10|59.04|56.24|59.04|56.24|59.04|56.24|58.99|56.19|0
1643338880000|2022-01-28 03:01:20|59.1|56.3|59.04|56.24|59.1|56.3|59.04|56.24|0
1643338890000|2022-01-28 03:01:30|59.01|56.21|59.04|56.24|59.04|56.24|59.01|56.21|0
1643338900000|2022-01-28 03:01:40|59.01|56.21|59.04|56.24|59.04|56.24|59.01|56.21|0
1643338910000|2022-01-28 03:01:50|59.01|56.21|59.07|56.27|59.07|56.27|59.01|56.21|0
1643338920000|2022-01-28 03:02:00|59.13|56.33|59.21|56.41|59.24|56.44|59.13|56.33|0
1643338930000|2022-01-28 03:02:10|59.18|56.38|59.27|56.47|59.29|56.49|59.18|56.38|0
1643338940000|2022-01-28 03:02:20|59.29|56.49|59.29|56.49|59.32|56.52|59.29|56.49|0
1643338950000|2022-01-28 03:02:30|59.27|56.47|59.27|56.47|59.29|56.49|59.27|56.47|0
1643338960000|2022-01-28 03:02:40|59.32|56.52|59.15|56.35|59.32|56.52|59.15|56.35|0
1643338970000|2022-01-28 03:02:50|59.13|56.33|59.1|56.3|59.13|56.33|59.1|56.3|0
1643338980000|2022-01-28 03:03:00|59.07|56.27|59.04|56.24|59.1|56.3|59.04|56.24|0
1643338990000|2022-01-28 03:03:10|59.07|56.27|59.1|56.3|59.1|56.3|59.04|56.24|0
1643339000000|2022-01-28 03:03:20|59.04|56.24|59.04|56.24|59.04|56.24|59.04|56.24|0
1643339010000|2022-01-28 03:03:30|59.01|56.21|59.04|56.24|59.07|56.27|59.01|56.21|0
1643339020000|2022-01-28 03:03:40|59.01|56.21|59.04|56.24|59.04|56.24|59.01|56.21|0
1643339030000|2022-01-28 03:03:50|59.1|56.3|59.1|56.3|59.1|56.3|59.07|56.27|0
1643339040000|2022-01-28 03:04:00|59.04|56.24|59.07|56.27|59.07|56.27|59.04|56.24|0
1643339050000|2022-01-28 03:04:10|59.1|56.3|59.1|56.3|59.13|56.33|59.1|56.3|0
1643339060000|2022-01-28 03:04:20|59.13|56.33|59.1|56.3|59.13|56.33|59.1|56.3|0
1643339070000|2022-01-28 03:04:30|58.99|56.19|58.99|56.19|58.99|56.19|58.99|56.19|0
1643339080000|2022-01-28 03:04:40|58.93|56.13|58.88|56.08|58.93|56.13|58.88|56.08|0
1643339090000|2022-01-28 03:04:50|58.96|56.16|58.99|56.19|58.99|56.19|58.96|56.16|0
1643339100000|2022-01-28 03:05:00|59.04|56.24|59.01|56.21|59.04|56.24|58.99|56.19|0
1643339110000|2022-01-28 03:05:10|59.04|56.24|58.93|56.13|59.04|56.24|58.93|56.13|0
1643339120000|2022-01-28 03:05:20|58.99|56.19|58.9|56.1|58.99|56.19|58.88|56.08|0
1643339130000|2022-01-28 03:05:30|58.88|56.08|58.76|55.96|58.88|56.08|58.76|55.96|0
1643339140000|2022-01-28 03:05:40|58.71|55.91|58.71|55.91|58.71|55.91|58.68|55.88|0
1643339150000|2022-01-28 03:05:50|58.68|55.88|58.71|55.91|58.71|55.91|58.68|55.88|0
1643339160000|2022-01-28 03:06:00|58.76|55.96|58.82|56.02|58.82|56.02|58.71|55.91|0
1643339170000|2022-01-28 03:06:10|58.76|55.96|58.71|55.91|58.76|55.96|58.71|55.91|0
1643339180000|2022-01-28 03:06:20|58.82|56.02|58.76|55.96|58.88|56.08|58.76|55.96|0
1643339190000|2022-01-28 03:06:30|58.71|55.91|58.73|55.93|58.73|55.93|58.71|55.91|0
1643339200000|2022-01-28 03:06:40|58.76|55.96|58.73|55.93|58.76|55.96|58.73|55.93|0
1643339210000|2022-01-28 03:06:50|58.82|56.02|58.76|55.96|58.82|56.02|58.76|55.96|0
1643339220000|2022-01-28 03:07:00|58.73|55.93|58.87|56.07|58.93|56.13|58.73|55.93|0
1643339230000|2022-01-28 03:07:10|58.71|55.91|58.6|55.8|58.71|55.91|58.6|55.8|0
1643339240000|2022-01-28 03:07:20|58.54|55.74|58.54|55.74|58.54|55.74|58.51|55.71|0
1643339250000|2022-01-28 03:07:30|58.6|55.8|58.62|55.82|58.62|55.82|58.6|55.8|0
1643339260000|2022-01-28 03:07:40|58.6|55.8|58.54|55.74|58.6|55.8|58.54|55.74|0
1643339270000|2022-01-28 03:07:50|58.51|55.71|58.49|55.69|58.51|55.71|58.49|55.69|0
1643339280000|2022-01-28 03:08:00|58.43|55.63|58.43|55.63|58.43|55.63|58.43|55.63|0
1643339290000|2022-01-28 03:08:10|58.49|55.69|58.46|55.66|58.49|55.69|58.46|55.66|0
1643339300000|2022-01-28 03:08:20|58.49|55.69|58.54|55.74|58.54|55.74|58.49|55.69|0
1643339310000|2022-01-28 03:08:30|58.57|55.77|58.71|55.91|58.71|55.91|58.57|55.77|0
1643339320000|2022-01-28 03:08:40|58.73|55.93|58.73|55.93|58.73|55.93|58.73|55.93|0
1643339330000|2022-01-28 03:08:50|58.76|55.96|58.54|55.74|58.76|55.96|58.54|55.74|0
1643339340000|2022-01-28 03:09:00|58.6|55.8|58.65|55.85|58.65|55.85|58.6|55.8|0
1643339350000|2022-01-28 03:09:10|58.71|55.91|58.76|55.96|58.76|55.96|58.71|55.91|0
1643339360000|2022-01-28 03:09:20|58.79|55.99|58.76|55.96|58.79|55.99|58.71|55.91|0
1643339370000|2022-01-28 03:09:30|58.73|55.93|58.73|55.93|58.73|55.93|58.71|55.91|0
1643339380000|2022-01-28 03:09:40|58.76|55.96|58.82|56.02|58.82|56.02|58.76|55.96|0
1643339390000|2022-01-28 03:09:50|58.87|56.07|58.96|56.16|58.96|56.16|58.82|56.02|0
1643339400000|2022-01-28 03:10:00|59.04|56.24|58.87|56.07|59.1|56.3|58.87|56.07|0
1643339410000|2022-01-28 03:10:10|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1643339420000|2022-01-28 03:10:20|58.87|56.07|58.71|55.91|58.87|56.07|58.71|55.91|0
1643339430000|2022-01-28 03:10:30|58.76|55.96|58.76|55.96|58.76|55.96|58.76|55.96|0
1643339440000|2022-01-28 03:10:40|58.71|55.91|58.79|55.99|58.79|55.99|58.71|55.91|0
1643339450000|2022-01-28 03:10:50|58.93|56.13|59.01|56.21|59.01|56.21|58.93|56.13|0
1643339460000|2022-01-28 03:11:00|59.1|56.3|59.07|56.27|59.15|56.35|59.07|56.27|0
1643339470000|2022-01-28 03:11:10|59.04|56.24|59.18|56.38|59.21|56.41|59.04|56.24|0
1643339480000|2022-01-28 03:11:20|59.15|56.35|59.15|56.35|59.18|56.38|59.15|56.35|0
1643339490000|2022-01-28 03:11:30|59.18|56.38|59.29|56.49|59.38|56.58|59.18|56.38|0
1643339500000|2022-01-28 03:11:40|59.38|56.58|59.32|56.52|59.38|56.58|59.26|56.46|0
1643339510000|2022-01-28 03:11:50|59.35|56.55|59.49|56.69|59.49|56.69|59.35|56.55|0
1643339520000|2022-01-28 03:12:00|59.51|56.71|59.49|56.69|59.51|56.71|59.49|56.69|0
1643339530000|2022-01-28 03:12:10|59.51|56.71|59.49|56.69|59.57|56.77|59.49|56.69|0
1643339540000|2022-01-28 03:12:20|59.43|56.63|59.49|56.69|59.49|56.69|59.37|56.57|0
1643339550000|2022-01-28 03:12:30|59.57|56.77|59.54|56.74|59.57|56.77|59.54|56.74|0
1643339560000|2022-01-28 03:12:40|59.57|56.77|59.49|56.69|59.57|56.77|59.49|56.69|0
1643339570000|2022-01-28 03:12:50|59.54|56.74|59.49|56.69|59.54|56.74|59.49|56.69|0
1643339580000|2022-01-28 03:13:00|59.51|56.71|59.37|56.57|59.51|56.71|59.37|56.57|0
1643339590000|2022-01-28 03:13:10|59.32|56.52|59.26|56.46|59.32|56.52|59.26|56.46|0
1643339600000|2022-01-28 03:13:20|59.32|56.52|59.26|56.46|59.32|56.52|59.26|56.46|0
1643339610000|2022-01-28 03:13:30|59.23|56.43|59.29|56.49|59.29|56.49|59.23|56.43|0
1643339620000|2022-01-28 03:13:40|59.26|56.46|59.26|56.46|59.26|56.46|59.26|56.46|0
1643339630000|2022-01-28 03:13:50|59.21|56.41|59.12|56.32|59.21|56.41|59.04|56.24|0
1643339640000|2022-01-28 03:14:00|59.15|56.35|59.01|56.21|59.15|56.35|59.01|56.21|0
1643339650000|2022-01-28 03:14:10|58.98|56.18|59.04|56.24|59.04|56.24|58.98|56.18|0
1643339660000|2022-01-28 03:14:20|59.01|56.21|58.98|56.18|59.01|56.21|58.95|56.15|0
1643339670000|2022-01-28 03:14:30|58.93|56.13|58.93|56.13|58.93|56.13|58.93|56.13|0
1643339680000|2022-01-28 03:14:40|58.9|56.1|58.87|56.07|58.9|56.1|58.82|56.02|0
1643339690000|2022-01-28 03:14:50|58.98|56.18|58.98|56.18|58.98|56.18|58.98|56.18|0
1643339700000|2022-01-28 03:15:00|58.95|56.15|58.82|56.02|58.98|56.18|58.82|56.02|0
1643339710000|2022-01-28 03:15:10|58.76|55.96|58.73|55.93|58.76|55.96|58.71|55.91|0
1643339720000|2022-01-28 03:15:20|58.76|55.96|58.71|55.91|58.76|55.96|58.71|55.91|0
1643339730000|2022-01-28 03:15:30|58.62|55.82|58.21|55.41|58.62|55.82|58.21|55.41|0
1643339740000|2022-01-28 03:15:40|58.15|55.35|58.26|55.46|58.26|55.46|58.15|55.35|0
1643339750000|2022-01-28 03:15:50|58.21|55.41|58.1|55.3|58.21|55.41|58.1|55.3|0
1643339760000|2022-01-28 03:16:00|58.15|55.35|58.15|55.35|58.26|55.46|58.15|55.35|0
1643339770000|2022-01-28 03:16:10|58.1|55.3|58.1|55.3|58.1|55.3|58.1|55.3|0
1643339780000|2022-01-28 03:16:20|58.15|55.35|58.4|55.6|58.4|55.6|58.15|55.35|0
1643339790000|2022-01-28 03:16:30|58.29|55.49|58.29|55.49|58.29|55.49|58.26|55.46|0
1643339800000|2022-01-28 03:16:40|58.32|55.52|58.26|55.46|58.37|55.57|58.26|55.46|0
1643339810000|2022-01-28 03:16:50|58.29|55.49|58.15|55.35|58.29|55.49|58.1|55.3|0
1643339820000|2022-01-28 03:17:00|58.21|55.41|58.15|55.35|58.21|55.41|58.15|55.35|0
1643339830000|2022-01-28 03:17:10|58.1|55.3|57.9|55.1|58.1|55.3|57.88|55.08|0
1643339840000|2022-01-28 03:17:20|57.82|55.02|57.93|55.13|57.93|55.13|57.82|55.02|0
1643339850000|2022-01-28 03:17:30|58.01|55.21|57.85|55.05|58.01|55.21|57.85|55.05|0
1643339860000|2022-01-28 03:17:40|57.82|55.02|57.88|55.08|57.93|55.13|57.82|55.02|0
1643339870000|2022-01-28 03:17:50|57.93|55.13|57.88|55.08|57.93|55.13|57.88|55.08|0
1643339880000|2022-01-28 03:18:00|57.77|54.97|57.71|54.91|57.77|54.97|57.71|54.91|0
1643339890000|2022-01-28 03:18:10|57.49|54.69|57.55|54.75|57.55|54.75|57.41|54.61|0
1643339900000|2022-01-28 03:18:20|57.57|54.77|57.49|54.69|57.57|54.77|57.49|54.69|0
1643339910000|2022-01-28 03:18:30|57.52|54.72|57.44|54.64|57.6|54.8|57.44|54.64|0
1643339920000|2022-01-28 03:18:40|57.52|54.72|57.6|54.8|57.6|54.8|57.52|54.72|0
1643339930000|2022-01-28 03:18:50|57.57|54.77|57.74|54.94|57.82|55.02|57.57|54.77|0
1643339940000|2022-01-28 03:19:00|57.66|54.86|57.68|54.88|57.71|54.91|57.66|54.86|0
1643339950000|2022-01-28 03:19:10|57.66|54.86|57.68|54.88|57.71|54.91|57.66|54.86|0
1643339960000|2022-01-28 03:19:20|57.74|54.94|57.82|55.02|57.82|55.02|57.71|54.91|0
1643339970000|2022-01-28 03:19:30|57.77|54.97|57.74|54.94|57.77|54.97|57.74|54.94|0
1643339980000|2022-01-28 03:19:40|57.79|54.99|57.71|54.91|57.79|54.99|57.71|54.91|0
1643339990000|2022-01-28 03:19:50|57.63|54.83|57.66|54.86|57.66|54.86|57.63|54.83|0
1643340000000|2022-01-28 03:20:00|57.71|54.91|57.88|55.08|57.88|55.08|57.71|54.91|0
1643340010000|2022-01-28 03:20:10|58.04|55.24|58.01|55.21|58.04|55.24|58.01|55.21|0
1643340020000|2022-01-28 03:20:20|58.07|55.27|58.04|55.24|58.1|55.3|58.04|55.24|0
1643340030000|2022-01-28 03:20:30|57.99|55.19|57.93|55.13|57.99|55.19|57.93|55.13|0
1643340040000|2022-01-28 03:20:40|57.99|55.19|57.93|55.13|57.99|55.19|57.93|55.13|0
1643340050000|2022-01-28 03:20:50|57.96|55.16|57.99|55.19|57.99|55.19|57.96|55.16|0
1643340060000|2022-01-28 03:21:00|58.01|55.21|57.82|55.02|58.01|55.21|57.82|55.02|0
1643340070000|2022-01-28 03:21:10|57.88|55.08|57.9|55.1|57.9|55.1|57.85|55.05|0
1643340080000|2022-01-28 03:21:20|57.88|55.08|58.04|55.24|58.04|55.24|57.88|55.08|0
1643340090000|2022-01-28 03:21:30|58.1|55.3|58.1|55.3|58.1|55.3|57.96|55.16|0
1643340100000|2022-01-28 03:21:40|58.04|55.24|57.96|55.16|58.04|55.24|57.96|55.16|0
1643340110000|2022-01-28 03:21:50|57.93|55.13|57.9|55.1|57.93|55.13|57.9|55.1|0
1643340120000|2022-01-28 03:22:00|57.88|55.08|57.9|55.1|57.96|55.16|57.88|55.08|0
1643340130000|2022-01-28 03:22:10|57.93|55.13|57.9|55.1|57.93|55.13|57.9|55.1|0
1643340140000|2022-01-28 03:22:20|57.93|55.13|57.71|54.91|57.93|55.13|57.71|54.91|0
1643340150000|2022-01-28 03:22:30|57.68|54.88|57.66|54.86|57.68|54.88|57.66|54.86|0
1643340160000|2022-01-28 03:22:40|57.55|54.75|57.66|54.86|57.66|54.86|57.55|54.75|0
1643340170000|2022-01-28 03:22:50|57.6|54.8|57.57|54.77|57.6|54.8|57.55|54.75|0
1643340180000|2022-01-28 03:23:00|57.55|54.75|57.44|54.64|57.55|54.75|57.44|54.64|0
1643340190000|2022-01-28 03:23:10|57.38|54.58|57.27|54.47|57.38|54.58|57.22|54.42|0
1643340200000|2022-01-28 03:23:20|57.16|54.36|57.22|54.42|57.22|54.42|57.16|54.36|0
1643340210000|2022-01-28 03:23:30|57.27|54.47|57.44|54.64|57.44|54.64|57.27|54.47|0
1643340220000|2022-01-28 03:23:40|57.46|54.66|57.27|54.47|57.46|54.66|57.27|54.47|0
1643340230000|2022-01-28 03:23:50|57.38|54.58|57.46|54.66|57.46|54.66|57.38|54.58|0
1643340240000|2022-01-28 03:24:00|57.57|54.77|57.68|54.88|57.68|54.88|57.57|54.77|0
1643340250000|2022-01-28 03:24:10|57.71|54.91|57.68|54.88|57.74|54.94|57.68|54.88|0
1643340260000|2022-01-28 03:24:20|57.74|54.94|57.68|54.88|57.74|54.94|57.68|54.88|0
1643340270000|2022-01-28 03:24:30|57.76|54.96|57.65|54.85|57.76|54.96|57.65|54.85|0
1643340280000|2022-01-28 03:24:40|57.6|54.8|57.57|54.77|57.6|54.8|57.57|54.77|0
1643340290000|2022-01-28 03:24:50|57.6|54.8|57.44|54.64|57.65|54.85|57.44|54.64|0
1643340300000|2022-01-28 03:25:00|57.38|54.58|57.33|54.53|57.38|54.58|57.33|54.53|0
1643340310000|2022-01-28 03:25:10|57.44|54.64|57.44|54.64|57.46|54.66|57.44|54.64|0
1643340320000|2022-01-28 03:25:20|57.49|54.69|57.55|54.75|57.55|54.75|57.49|54.69|0
1643340330000|2022-01-28 03:25:30|57.49|54.69|57.44|54.64|57.49|54.69|57.44|54.64|0
1643340340000|2022-01-28 03:25:40|57.33|54.53|57.33|54.53|57.33|54.53|57.33|54.53|0
1643340350000|2022-01-28 03:25:50|57.27|54.47|57.24|54.44|57.27|54.47|57.24|54.44|0
1643340360000|2022-01-28 03:26:00|57.22|54.42|57.22|54.42|57.22|54.42|57.22|54.42|0
1643340370000|2022-01-28 03:26:10|57.16|54.36|57.11|54.31|57.16|54.36|57.11|54.31|0
1643340380000|2022-01-28 03:26:20|57.13|54.33|57.16|54.36|57.16|54.36|57.13|54.33|0
1643340390000|2022-01-28 03:26:30|57.11|54.31|57.27|54.47|57.27|54.47|57.11|54.31|0
1643340400000|2022-01-28 03:26:40|57.19|54.39|57.3|54.5|57.3|54.5|57.19|54.39|0
1643340410000|2022-01-28 03:26:50|57.33|54.53|57.35|54.55|57.35|54.55|57.24|54.44|0
1643340420000|2022-01-28 03:27:00|57.3|54.5|57.16|54.36|57.3|54.5|57.16|54.36|0
1643340430000|2022-01-28 03:27:10|57.11|54.31|56.97|54.17|57.11|54.31|56.89|54.09|0
1643340440000|2022-01-28 03:27:20|56.95|54.15|57.05|54.25|57.05|54.25|56.92|54.12|0
1643340450000|2022-01-28 03:27:30|57.03|54.23|57.03|54.23|57.03|54.23|56.97|54.17|0
1643340460000|2022-01-28 03:27:40|57.05|54.25|57.11|54.31|57.11|54.31|57|54.2|0
1643340470000|2022-01-28 03:27:50|57.05|54.25|57.05|54.25|57.16|54.36|57.05|54.25|0
1643340480000|2022-01-28 03:28:00|57.03|54.23|57.08|54.28|57.11|54.31|57.03|54.23|0
1643340490000|2022-01-28 03:28:10|57.11|54.31|57.11|54.31|57.11|54.31|57.08|54.28|0
1643340500000|2022-01-28 03:28:20|57.08|54.28|57.11|54.31|57.11|54.31|57.05|54.25|0
1643340510000|2022-01-28 03:28:30|57.13|54.33|57.13|54.33|57.22|54.42|57.13|54.33|0
1643340520000|2022-01-28 03:28:40|57.16|54.36|57.13|54.33|57.16|54.36|57.13|54.33|0
1643340530000|2022-01-28 03:28:50|57.22|54.42|57.22|54.42|57.33|54.53|57.22|54.42|0
1643340540000|2022-01-28 03:29:00|57.24|54.44|57.16|54.36|57.24|54.44|57.16|54.36|0
1643340550000|2022-01-28 03:29:10|57.11|54.31|57.27|54.47|57.27|54.47|57.11|54.31|0
1643340560000|2022-01-28 03:29:20|57.3|54.5|57.38|54.58|57.38|54.58|57.27|54.47|0
1643340570000|2022-01-28 03:29:30|57.33|54.53|57.22|54.42|57.33|54.53|57.22|54.42|0
1643340580000|2022-01-28 03:29:40|57.19|54.39|57.19|54.39|57.19|54.39|57.19|54.39|0
1643340590000|2022-01-28 03:29:50|57.11|54.31|57|54.2|57.11|54.31|57|54.2|0
1643340600000|2022-01-28 03:30:00|56.86|54.06|57.11|54.31|57.11|54.31|56.86|54.06|0
1643340610000|2022-01-28 03:30:10|57.19|54.39|57.16|54.36|57.22|54.42|57.16|54.36|0
1643340620000|2022-01-28 03:30:20|57.19|54.39|57.16|54.36|57.19|54.39|57.16|54.36|0
1643340630000|2022-01-28 03:30:30|57.11|54.31|57.16|54.36|57.19|54.39|57.11|54.31|0
1643340640000|2022-01-28 03:30:40|57.19|54.39|57.16|54.36|57.19|54.39|57.16|54.36|0
1643340650000|2022-01-28 03:30:50|57.13|54.33|56.94|54.14|57.13|54.33|56.94|54.14|0
1643340660000|2022-01-28 03:31:00|57|54.2|57.02|54.22|57.08|54.28|57|54.2|0
1643340670000|2022-01-28 03:31:10|57|54.2|57.32|54.52|57.32|54.52|57|54.2|0
1643340680000|2022-01-28 03:31:20|57.24|54.44|57.32|54.52|57.32|54.52|57.24|54.44|0
1643340690000|2022-01-28 03:31:30|57.24|54.44|57.16|54.36|57.24|54.44|57.16|54.36|0
1643340700000|2022-01-28 03:31:40|57.13|54.33|57.05|54.25|57.13|54.33|57.05|54.25|0
1643340710000|2022-01-28 03:31:50|57.08|54.28|57.08|54.28|57.16|54.36|57.08|54.28|0
1643340720000|2022-01-28 03:32:00|57.11|54.31|57.11|54.31|57.11|54.31|57.08|54.28|0
1643340730000|2022-01-28 03:32:10|57.13|54.33|57.16|54.36|57.16|54.36|57.13|54.33|0
1643340740000|2022-01-28 03:32:20|57.24|54.44|57.35|54.55|57.35|54.55|57.24|54.44|0
1643340750000|2022-01-28 03:32:30|57.32|54.52|57.3|54.5|57.35|54.55|57.27|54.47|0
1643340760000|2022-01-28 03:32:40|57.32|54.52|57.38|54.58|57.38|54.58|57.32|54.52|0
1643340770000|2022-01-28 03:32:50|57.43|54.63|57.43|54.63|57.46|54.66|57.43|54.63|0
1643340780000|2022-01-28 03:33:00|57.41|54.61|57.27|54.47|57.41|54.61|57.27|54.47|0
1643340790000|2022-01-28 03:33:10|57.22|54.42|57.24|54.44|57.24|54.44|57.22|54.42|0
1643340800000|2022-01-28 03:33:20|57.27|54.47|57.19|54.39|57.27|54.47|57.19|54.39|0
1643340810000|2022-01-28 03:33:30|57.22|54.42|57.35|54.55|57.38|54.58|57.22|54.42|0
1643340820000|2022-01-28 03:33:40|57.43|54.63|57.49|54.69|57.49|54.69|57.43|54.63|0
1643340830000|2022-01-28 03:33:50|57.46|54.66|57.3|54.5|57.46|54.66|57.3|54.5|0
1643340840000|2022-01-28 03:34:00|57.27|54.47|57.13|54.33|57.27|54.47|57.13|54.33|0
1643340850000|2022-01-28 03:34:10|57.32|54.52|57.4|54.6|57.4|54.6|57.32|54.52|0
1643340860000|2022-01-28 03:34:20|57.51|54.71|57.54|54.74|57.54|54.74|57.49|54.69|0
1643340870000|2022-01-28 03:34:30|57.49|54.69|57.38|54.58|57.49|54.69|57.35|54.55|0
1643340880000|2022-01-28 03:34:40|57.4|54.6|57.4|54.6|57.4|54.6|57.4|54.6|0
1643340890000|2022-01-28 03:34:50|57.38|54.58|57.4|54.6|57.4|54.6|57.32|54.52|0
1643340900000|2022-01-28 03:35:00|57.38|54.58|57.4|54.6|57.43|54.63|57.38|54.58|0
1643340910000|2022-01-28 03:35:10|57.32|54.52|57.35|54.55|57.43|54.63|57.32|54.52|0
1643340920000|2022-01-28 03:35:20|57.4|54.6|57.35|54.55|57.4|54.6|57.32|54.52|0
1643340930000|2022-01-28 03:35:30|57.38|54.58|57.49|54.69|57.49|54.69|57.38|54.58|0
1643340940000|2022-01-28 03:35:40|57.43|54.63|57.4|54.6|57.49|54.69|57.38|54.58|0
1643340950000|2022-01-28 03:35:50|57.43|54.63|57.46|54.66|57.46|54.66|57.43|54.63|0
1643340960000|2022-01-28 03:36:00|57.43|54.63|57.54|54.74|57.54|54.74|57.43|54.63|0
1643340970000|2022-01-28 03:36:10|57.49|54.69|57.6|54.8|57.6|54.8|57.38|54.58|0
1643340980000|2022-01-28 03:36:20|57.65|54.85|57.65|54.85|57.65|54.85|57.6|54.8|0
1643340990000|2022-01-28 03:36:30|57.6|54.8|57.49|54.69|57.6|54.8|57.49|54.69|0
1643341000000|2022-01-28 03:36:40|57.46|54.66|57.21|54.41|57.46|54.66|57.21|54.41|0
1643341010000|2022-01-28 03:36:50|57.29|54.49|57.21|54.41|57.29|54.49|57.21|54.41|0
1643341020000|2022-01-28 03:37:00|57.24|54.44|57.24|54.44|57.24|54.44|57.24|54.44|0
1643341030000|2022-01-28 03:37:10|57.27|54.47|57.11|54.31|57.27|54.47|57.11|54.31|0
1643341040000|2022-01-28 03:37:20|57.05|54.25|57.05|54.25|57.08|54.28|57.02|54.22|0
1643341050000|2022-01-28 03:37:30|57|54.2|56.78|53.98|57|54.2|56.78|53.98|0
1643341060000|2022-01-28 03:37:40|56.83|54.03|56.97|54.17|56.97|54.17|56.83|54.03|0
1643341070000|2022-01-28 03:37:50|57.05|54.25|56.91|54.11|57.05|54.25|56.91|54.11|0
1643341080000|2022-01-28 03:38:00|56.94|54.14|57.21|54.41|57.21|54.41|56.94|54.14|0
1643341090000|2022-01-28 03:38:10|57.27|54.47|57.21|54.41|57.27|54.47|57.1|54.3|0
1643341100000|2022-01-28 03:38:20|57.19|54.39|57.1|54.3|57.21|54.41|57.1|54.3|0
1643341110000|2022-01-28 03:38:30|57.13|54.33|57.05|54.25|57.13|54.33|57.05|54.25|0
1643341120000|2022-01-28 03:38:40|57.1|54.3|57.24|54.44|57.24|54.44|57.1|54.3|0
1643341130000|2022-01-28 03:38:50|57.21|54.41|57.19|54.39|57.21|54.41|57.16|54.36|0
1643341140000|2022-01-28 03:39:00|57.29|54.49|57.38|54.58|57.43|54.63|57.29|54.49|0
1643341150000|2022-01-28 03:39:10|57.43|54.63|57.43|54.63|57.43|54.63|57.43|54.63|0
1643341160000|2022-01-28 03:39:20|57.46|54.66|57.35|54.55|57.46|54.66|57.35|54.55|0
1643341170000|2022-01-28 03:39:30|57.32|54.52|57.27|54.47|57.32|54.52|57.27|54.47|0
1643341180000|2022-01-28 03:39:40|57.21|54.41|57.27|54.47|57.27|54.47|57.21|54.41|0
1643341190000|2022-01-28 03:39:50|57.29|54.49|57.38|54.58|57.38|54.58|57.29|54.49|0
1643341200000|2022-01-28 03:40:00|57.43|54.63|57.4|54.6|57.43|54.63|57.38|54.58|0
1643341210000|2022-01-28 03:40:10|57.38|54.58|57.38|54.58|57.43|54.63|57.35|54.55|0
1643341220000|2022-01-28 03:40:20|57.27|54.47|57.05|54.25|57.27|54.47|57.05|54.25|0
1643341230000|2022-01-28 03:40:30|57.13|54.33|57.02|54.22|57.13|54.33|57.02|54.22|0
1643341240000|2022-01-28 03:40:40|57.05|54.25|57.13|54.33|57.13|54.33|57.05|54.25|0
1643341250000|2022-01-28 03:40:50|57.16|54.36|57.16|54.36|57.21|54.41|57.1|54.3|0
1643341260000|2022-01-28 03:41:00|57.21|54.41|57.1|54.3|57.21|54.41|57.1|54.3|0
1643341270000|2022-01-28 03:41:10|57.18|54.38|57.18|54.38|57.27|54.47|57.18|54.38|0
1643341280000|2022-01-28 03:41:20|57.21|54.41|57.21|54.41|57.27|54.47|57.21|54.41|0
1643341290000|2022-01-28 03:41:30|57.18|54.38|57.18|54.38|57.21|54.41|57.16|54.36|0
1643341300000|2022-01-28 03:41:40|57.16|54.36|57.18|54.38|57.18|54.38|57.1|54.3|0
1643341310000|2022-01-28 03:41:50|57.16|54.36|57.1|54.3|57.16|54.36|57.05|54.25|0
1643341320000|2022-01-28 03:42:00|57.05|54.25|56.94|54.14|57.05|54.25|56.94|54.14|0
1643341330000|2022-01-28 03:42:10|56.83|54.03|56.86|54.06|56.89|54.09|56.83|54.03|0
1643341340000|2022-01-28 03:42:20|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1643341350000|2022-01-28 03:42:30|56.89|54.09|56.62|53.82|56.89|54.09|56.62|53.82|0
1643341360000|2022-01-28 03:42:40|56.56|53.76|56.53|53.73|56.56|53.76|56.45|53.65|0
1643341370000|2022-01-28 03:42:50|56.56|53.76|56.43|53.63|56.56|53.76|56.43|53.63|0
1643341380000|2022-01-28 03:43:00|56.48|53.68|56.56|53.76|56.56|53.76|56.45|53.65|0
1643341390000|2022-01-28 03:43:10|56.48|53.68|56.53|53.73|56.59|53.79|56.48|53.68|0
1643341400000|2022-01-28 03:43:20|56.59|53.79|56.59|53.79|56.64|53.84|56.59|53.79|0
1643341410000|2022-01-28 03:43:30|56.62|53.82|56.62|53.82|56.62|53.82|56.62|53.82|0
1643341420000|2022-01-28 03:43:40|56.67|53.87|56.67|53.87|56.72|53.92|56.67|53.87|0
1643341430000|2022-01-28 03:43:50|56.7|53.9|56.72|53.92|56.72|53.92|56.7|53.9|0
1643341440000|2022-01-28 03:44:00|56.59|53.79|56.62|53.82|56.62|53.82|56.56|53.76|0
1643341450000|2022-01-28 03:44:10|56.51|53.71|56.45|53.65|56.51|53.71|56.4|53.6|0
1643341460000|2022-01-28 03:44:20|56.43|53.63|56.45|53.65|56.45|53.65|56.43|53.63|0
1643341470000|2022-01-28 03:44:30|56.51|53.71|56.59|53.79|56.62|53.82|56.51|53.71|0
1643341480000|2022-01-28 03:44:40|56.67|53.87|56.72|53.92|56.72|53.92|56.67|53.87|0
1643341490000|2022-01-28 03:44:50|56.51|53.71|56.56|53.76|56.56|53.76|56.51|53.71|0
1643341500000|2022-01-28 03:45:00|56.51|53.71|56.53|53.73|56.53|53.73|56.51|53.71|0
1643341510000|2022-01-28 03:45:10|56.56|53.76|56.56|53.76|56.56|53.76|56.56|53.76|0
1643341530000|2022-01-28 03:45:30|56.51|53.71|56.56|53.76|56.56|53.76|56.51|53.71|0
1643341550000|2022-01-28 03:45:50|56.51|53.71|56.45|53.65|56.51|53.71|56.45|53.65|0
1643341560000|2022-01-28 03:46:00|56.4|53.6|56.4|53.6|56.4|53.6|56.4|53.6|0
1643341570000|2022-01-28 03:46:10|56.29|53.49|56.42|53.62|56.42|53.62|56.24|53.44|0
1643341580000|2022-01-28 03:46:20|56.45|53.65|56.48|53.68|56.56|53.76|56.45|53.65|0
1643341590000|2022-01-28 03:46:30|56.51|53.71|56.53|53.73|56.56|53.76|56.51|53.71|0
1643341600000|2022-01-28 03:46:40|56.56|53.76|56.53|53.73|56.56|53.76|56.53|53.73|0
1643341610000|2022-01-28 03:46:50|56.56|53.76|56.56|53.76|56.56|53.76|56.56|53.76|0
1643341620000|2022-01-28 03:47:00|56.53|53.73|56.48|53.68|56.53|53.73|56.48|53.68|0
1643341630000|2022-01-28 03:47:10|56.56|53.76|56.56|53.76|56.61|53.81|56.56|53.76|0
1643341640000|2022-01-28 03:47:20|56.83|54.03|56.94|54.14|57.05|54.25|56.83|54.03|0
1643341650000|2022-01-28 03:47:30|56.88|54.08|57.05|54.25|57.05|54.25|56.88|54.08|0
1643341660000|2022-01-28 03:47:40|57.02|54.22|56.83|54.03|57.07|54.27|56.83|54.03|0
1643341670000|2022-01-28 03:47:50|56.88|54.08|57.02|54.22|57.02|54.22|56.88|54.08|0
1643341680000|2022-01-28 03:48:00|56.94|54.14|56.96|54.16|56.99|54.19|56.94|54.14|0
1643341690000|2022-01-28 03:48:10|56.94|54.14|57.05|54.25|57.05|54.25|56.94|54.14|0
1643341700000|2022-01-28 03:48:20|57.1|54.3|57.21|54.41|57.21|54.41|57.1|54.3|0
1643341710000|2022-01-28 03:48:30|57.18|54.38|57.26|54.46|57.26|54.46|57.18|54.38|0
1643341720000|2022-01-28 03:48:40|57.21|54.41|57.13|54.33|57.24|54.44|57.1|54.3|0
1643341730000|2022-01-28 03:48:50|57.1|54.3|57.1|54.3|57.1|54.3|57.1|54.3|0
1643341740000|2022-01-28 03:49:00|57.05|54.25|57.07|54.27|57.16|54.36|57.05|54.25|0
1643341750000|2022-01-28 03:49:10|57.05|54.25|57.05|54.25|57.05|54.25|57.05|54.25|0
1643341760000|2022-01-28 03:49:20|57.16|54.36|56.88|54.08|57.16|54.36|56.88|54.08|0
1643341770000|2022-01-28 03:49:30|56.94|54.14|56.59|53.79|56.94|54.14|56.59|53.79|0
1643341780000|2022-01-28 03:49:40|56.72|53.92|56.75|53.95|56.8|54|56.72|53.92|0
1643341790000|2022-01-28 03:49:50|56.8|54|56.83|54.03|56.83|54.03|56.8|54|0
1643341800000|2022-01-28 03:50:00|56.78|53.98|56.94|54.14|56.94|54.14|56.78|53.98|0
1643341810000|2022-01-28 03:50:10|56.99|54.19|57.05|54.25|57.16|54.36|56.99|54.19|0
1643341820000|2022-01-28 03:50:20|57.02|54.22|57.13|54.33|57.13|54.33|56.99|54.19|0
1643341830000|2022-01-28 03:50:30|57.05|54.25|57.07|54.27|57.15|54.35|57.05|54.25|0
1643341840000|2022-01-28 03:50:40|57.05|54.25|57.07|54.27|57.07|54.27|57.02|54.22|0
1643341850000|2022-01-28 03:50:50|57.05|54.25|57.02|54.22|57.05|54.25|57.02|54.22|0
1643341860000|2022-01-28 03:51:00|56.99|54.19|56.78|53.98|56.99|54.19|56.78|53.98|0
1643341870000|2022-01-28 03:51:10|56.77|53.97|56.83|54.03|56.83|54.03|56.77|53.97|0
1643341880000|2022-01-28 03:51:20|56.88|54.08|56.88|54.08|56.94|54.14|56.88|54.08|0
1643341890000|2022-01-28 03:51:30|56.8|54|56.8|54|56.8|54|56.8|54|0
1643341900000|2022-01-28 03:51:40|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1643341910000|2022-01-28 03:51:50|56.8|54|56.72|53.92|56.83|54.03|56.72|53.92|0
1643341920000|2022-01-28 03:52:00|56.67|53.87|56.77|53.97|56.77|53.97|56.67|53.87|0
1643341930000|2022-01-28 03:52:10|56.8|54|56.8|54|56.8|54|56.77|53.97|0
1643341940000|2022-01-28 03:52:20|56.83|54.03|56.94|54.14|56.94|54.14|56.83|54.03|0
1643341950000|2022-01-28 03:52:30|56.91|54.11|56.75|53.95|56.94|54.14|56.75|53.95|0
1643341960000|2022-01-28 03:52:40|56.88|54.08|56.83|54.03|56.88|54.08|56.83|54.03|0
1643341970000|2022-01-28 03:52:50|56.77|53.97|56.64|53.84|56.77|53.97|56.64|53.84|0
1643341980000|2022-01-28 03:53:00|56.67|53.87|56.67|53.87|56.67|53.87|56.67|53.87|0
1643341990000|2022-01-28 03:53:10|56.64|53.84|56.61|53.81|56.64|53.84|56.5|53.7|0
1643342000000|2022-01-28 03:53:20|56.64|53.84|56.56|53.76|56.64|53.84|56.56|53.76|0
1643342010000|2022-01-28 03:53:30|56.5|53.7|56.5|53.7|56.5|53.7|56.48|53.68|0
1643342020000|2022-01-28 03:53:40|56.48|53.68|56.5|53.7|56.5|53.7|56.48|53.68|0
1643342030000|2022-01-28 03:53:50|56.45|53.65|56.5|53.7|56.5|53.7|56.45|53.65|0
1643342040000|2022-01-28 03:54:00|56.45|53.65|56.45|53.65|56.45|53.65|56.42|53.62|0
1643342050000|2022-01-28 03:54:10|56.42|53.62|56.29|53.49|56.42|53.62|56.29|53.49|0
1643342060000|2022-01-28 03:54:20|56.23|53.43|56.18|53.38|56.23|53.43|56.18|53.38|0
1643342070000|2022-01-28 03:54:30|56.07|53.27|56.15|53.35|56.15|53.35|56.02|53.22|0
1643342080000|2022-01-28 03:54:40|56.13|53.33|56.1|53.3|56.13|53.33|56.07|53.27|0
1643342090000|2022-01-28 03:54:50|56.26|53.46|56.37|53.57|56.37|53.57|56.26|53.46|0
1643342100000|2022-01-28 03:55:00|56.29|53.49|56.34|53.54|56.4|53.6|56.29|53.49|0
1643342110000|2022-01-28 03:55:10|56.4|53.6|56.34|53.54|56.4|53.6|56.31|53.51|0
1643342120000|2022-01-28 03:55:20|56.31|53.51|56.29|53.49|56.31|53.51|56.29|53.49|0
1643342130000|2022-01-28 03:55:30|56.23|53.43|56.1|53.3|56.23|53.43|56.07|53.27|0
1643342140000|2022-01-28 03:55:40|56.13|53.33|56.1|53.3|56.13|53.33|56.1|53.3|0
1643342150000|2022-01-28 03:55:50|56.13|53.33|56.15|53.35|56.18|53.38|56.13|53.33|0
1643342160000|2022-01-28 03:56:00|56.34|53.54|56.26|53.46|56.34|53.54|56.26|53.46|0
1643342180000|2022-01-28 03:56:20|56.18|53.38|56.23|53.43|56.23|53.43|56.18|53.38|0
1643342190000|2022-01-28 03:56:30|56.4|53.6|56.4|53.6|56.45|53.65|56.4|53.6|0
1643342200000|2022-01-28 03:56:40|56.5|53.7|56.56|53.76|56.56|53.76|56.45|53.65|0
1643342210000|2022-01-28 03:56:50|56.53|53.73|56.56|53.76|56.56|53.76|56.5|53.7|0
1643342220000|2022-01-28 03:57:00|56.5|53.7|56.29|53.49|56.5|53.7|56.29|53.49|0
1643342230000|2022-01-28 03:57:10|56.15|53.35|56.18|53.38|56.18|53.38|56.15|53.35|0
1643342240000|2022-01-28 03:57:20|56.21|53.41|56.15|53.35|56.23|53.43|56.15|53.35|0
1643342250000|2022-01-28 03:57:30|56.04|53.24|56.02|53.22|56.07|53.27|56.02|53.22|0
1643342260000|2022-01-28 03:57:40|56.07|53.27|56.34|53.54|56.34|53.54|56.07|53.27|0
1643342270000|2022-01-28 03:57:50|56.29|53.49|56.29|53.49|56.31|53.51|56.23|53.43|0
1643342280000|2022-01-28 03:58:00|56.34|53.54|56.31|53.51|56.34|53.54|56.31|53.51|0
1643342290000|2022-01-28 03:58:10|56.29|53.49|56.23|53.43|56.29|53.49|56.23|53.43|0
1643342300000|2022-01-28 03:58:20|56.15|53.35|56.26|53.46|56.26|53.46|56.15|53.35|0
1643342310000|2022-01-28 03:58:30|56.21|53.41|56.18|53.38|56.23|53.43|56.18|53.38|0
1643342320000|2022-01-28 03:58:40|56.23|53.43|56.18|53.38|56.23|53.43|56.18|53.38|0
1643342330000|2022-01-28 03:58:50|56.07|53.27|55.97|53.17|56.07|53.27|55.91|53.11|0
1643342340000|2022-01-28 03:59:00|56.02|53.22|56.02|53.22|56.07|53.27|55.99|53.19|0
1643342350000|2022-01-28 03:59:10|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1643342360000|2022-01-28 03:59:20|56.07|53.27|56.02|53.22|56.07|53.27|56.02|53.22|0
1643342370000|2022-01-28 03:59:30|56.04|53.24|55.96|53.16|56.04|53.24|55.96|53.16|0
1643342380000|2022-01-28 03:59:40|56.07|53.27|56.02|53.22|56.07|53.27|56.02|53.22|0
1643342390000|2022-01-28 03:59:50|56.07|53.27|56.13|53.33|56.13|53.33|56.07|53.27|0
1643342400000|2022-01-28 04:00:00|56.23|53.43|56.45|53.65|56.45|53.65|56.23|53.43|0
1643342410000|2022-01-28 04:00:10|56.42|53.62|56.31|53.51|56.42|53.62|56.31|53.51|0
1643342420000|2022-01-28 04:00:20|56.37|53.57|56.31|53.51|56.37|53.57|56.31|53.51|0
1643342430000|2022-01-28 04:00:30|56.26|53.46|56.37|53.57|56.37|53.57|56.26|53.46|0
1643342440000|2022-01-28 04:00:40|56.34|53.54|56.39|53.59|56.45|53.65|56.34|53.54|0
1643342450000|2022-01-28 04:00:50|56.45|53.65|56.29|53.49|56.45|53.65|56.29|53.49|0
1643342460000|2022-01-28 04:01:00|56.26|53.46|56.39|53.59|56.45|53.65|56.26|53.46|0
1643342470000|2022-01-28 04:01:10|56.26|53.46|56.39|53.59|56.42|53.62|56.26|53.46|0
1643342480000|2022-01-28 04:01:20|56.42|53.62|56.39|53.59|56.45|53.65|56.39|53.59|0
1643342490000|2022-01-28 04:01:30|56.34|53.54|56.34|53.54|56.34|53.54|56.29|53.49|0
1643342500000|2022-01-28 04:01:40|56.31|53.51|56.29|53.49|56.58|53.78|56.29|53.49|0
1643342510000|2022-01-28 04:01:50|56.26|53.46|56.12|53.32|56.29|53.49|56.12|53.32|0
1643342520000|2022-01-28 04:02:00|56.02|53.22|56.66|53.86|56.72|53.92|56.02|53.22|0
1643342530000|2022-01-28 04:02:10|56.8|54|56.85|54.05|56.88|54.08|56.8|54|0
1643342540000|2022-01-28 04:02:20|56.83|54.03|56.91|54.11|56.91|54.11|56.83|54.03|0
1643342550000|2022-01-28 04:02:30|56.74|53.94|56.8|54|56.8|54|56.72|53.92|0
1643342560000|2022-01-28 04:02:40|56.69|53.89|56.47|53.67|56.69|53.89|56.47|53.67|0
1643342570000|2022-01-28 04:02:50|56.39|53.59|56.47|53.67|56.47|53.67|56.37|53.57|0
1643342580000|2022-01-28 04:03:00|56.5|53.7|56.53|53.73|56.53|53.73|56.45|53.65|0
1643342600000|2022-01-28 04:03:20|56.42|53.62|56.42|53.62|56.42|53.62|56.42|53.62|0
1643342610000|2022-01-28 04:03:30|56.47|53.67|56.55|53.75|56.58|53.78|56.47|53.67|0
1643342620000|2022-01-28 04:03:40|56.58|53.78|56.55|53.75|56.58|53.78|56.53|53.73|0
1643342630000|2022-01-28 04:03:50|56.53|53.73|56.45|53.65|56.53|53.73|56.42|53.62|0
1643342640000|2022-01-28 04:04:00|56.42|53.62|56.26|53.46|56.42|53.62|56.26|53.46|0
1643342650000|2022-01-28 04:04:10|56.29|53.49|56.26|53.46|56.29|53.49|56.23|53.43|0
1643342660000|2022-01-28 04:04:20|56.2|53.4|56.1|53.3|56.2|53.4|56.1|53.3|0
1643342670000|2022-01-28 04:04:30|56.15|53.35|56.2|53.4|56.26|53.46|56.15|53.35|0
1643342680000|2022-01-28 04:04:40|56.26|53.46|56.26|53.46|56.31|53.51|56.26|53.46|0
1643342690000|2022-01-28 04:04:50|56.23|53.43|56.2|53.4|56.26|53.46|56.2|53.4|0
1643342700000|2022-01-28 04:05:00|56.26|53.46|56.34|53.54|56.34|53.54|56.2|53.4|0
1643342710000|2022-01-28 04:05:10|56.2|53.4|56.31|53.51|56.36|53.56|56.2|53.4|0
1643342720000|2022-01-28 04:05:20|56.28|53.48|56.28|53.48|56.28|53.48|56.26|53.46|0
1643342730000|2022-01-28 04:05:30|56.31|53.51|56.31|53.51|56.34|53.54|56.31|53.51|0
1643342740000|2022-01-28 04:05:40|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1643342750000|2022-01-28 04:05:50|56.31|53.51|56.36|53.56|56.36|53.56|56.31|53.51|0
1643342760000|2022-01-28 04:06:00|56.2|53.4|56.31|53.51|56.31|53.51|56.2|53.4|0
1643342770000|2022-01-28 04:06:10|56.34|53.54|56.34|53.54|56.42|53.62|56.34|53.54|0
1643342780000|2022-01-28 04:06:20|56.31|53.51|56.28|53.48|56.34|53.54|56.28|53.48|0
1643342790000|2022-01-28 04:06:30|56.23|53.43|55.96|53.16|56.23|53.43|55.96|53.16|0
1643342800000|2022-01-28 04:06:40|56.12|53.32|55.93|53.13|56.12|53.32|55.93|53.13|0
1643342810000|2022-01-28 04:06:50|55.96|53.16|56.02|53.22|56.02|53.22|55.93|53.13|0
1643342820000|2022-01-28 04:07:00|55.99|53.19|55.96|53.16|56.1|53.3|55.96|53.16|0
1643342830000|2022-01-28 04:07:10|56.1|53.3|56.15|53.35|56.18|53.38|56.07|53.27|0
1643342840000|2022-01-28 04:07:20|56.23|53.43|56.12|53.32|56.23|53.43|56.1|53.3|0
1643342850000|2022-01-28 04:07:30|56.1|53.3|56.15|53.35|56.23|53.43|56.07|53.27|0
1643342860000|2022-01-28 04:07:40|56.09|53.29|56.15|53.35|56.2|53.4|56.09|53.29|0
1643342870000|2022-01-28 04:07:50|56.18|53.38|56.2|53.4|56.2|53.4|56.12|53.32|0
1643342880000|2022-01-28 04:08:00|56.15|53.35|56.23|53.43|56.23|53.43|56.15|53.35|0
1643342890000|2022-01-28 04:08:10|56.31|53.51|56.26|53.46|56.39|53.59|56.26|53.46|0
1643342900000|2022-01-28 04:08:20|56.28|53.48|56.42|53.62|56.42|53.62|56.28|53.48|0
1643342910000|2022-01-28 04:08:30|56.45|53.65|56.5|53.7|56.5|53.7|56.39|53.59|0
1643342920000|2022-01-28 04:08:40|56.39|53.59|56.42|53.62|56.45|53.65|56.39|53.59|0
1643342930000|2022-01-28 04:08:50|56.31|53.51|56.28|53.48|56.31|53.51|56.28|53.48|0
1643342940000|2022-01-28 04:09:00|56.34|53.54|56.26|53.46|56.34|53.54|56.26|53.46|0
1643342950000|2022-01-28 04:09:10|56.2|53.4|56.2|53.4|56.2|53.4|56.18|53.38|0
1643342960000|2022-01-28 04:09:20|56.12|53.32|56.12|53.32|56.12|53.32|56.12|53.32|0
1643342970000|2022-01-28 04:09:30|56.15|53.35|56.28|53.48|56.28|53.48|56.12|53.32|0
1643342980000|2022-01-28 04:09:40|56.15|53.35|56.23|53.43|56.23|53.43|56.15|53.35|0
1643342990000|2022-01-28 04:09:50|56.18|53.38|56.12|53.32|56.18|53.38|56.12|53.32|0
1643343000000|2022-01-28 04:10:00|55.99|53.19|55.91|53.11|55.99|53.19|55.91|53.11|0
1643343010000|2022-01-28 04:10:10|55.99|53.19|56.26|53.46|56.26|53.46|55.99|53.19|0
1643343020000|2022-01-28 04:10:20|56.23|53.43|56.28|53.48|56.28|53.48|56.18|53.38|0
1643343030000|2022-01-28 04:10:30|56.26|53.46|56.23|53.43|56.26|53.46|56.23|53.43|0
1643343040000|2022-01-28 04:10:40|56.25|53.45|56.28|53.48|56.28|53.48|56.2|53.4|0
1643343050000|2022-01-28 04:10:50|56.2|53.4|56.28|53.48|56.28|53.48|56.2|53.4|0
1643343060000|2022-01-28 04:11:00|56.12|53.32|56.2|53.4|56.2|53.4|56.12|53.32|0
1643343070000|2022-01-28 04:11:10|56.25|53.45|56.25|53.45|56.25|53.45|56.25|53.45|0
1643343080000|2022-01-28 04:11:20|56.2|53.4|56.2|53.4|56.23|53.43|56.2|53.4|0
1643343090000|2022-01-28 04:11:30|56.18|53.38|56.23|53.43|56.23|53.43|56.18|53.38|0
1643343100000|2022-01-28 04:11:40|56.18|53.38|56.01|53.21|56.18|53.38|55.96|53.16|0
1643343110000|2022-01-28 04:11:50|55.93|53.13|56.01|53.21|56.01|53.21|55.93|53.13|0
1643343120000|2022-01-28 04:12:00|56.07|53.27|56.12|53.32|56.12|53.32|56.07|53.27|0
1643343130000|2022-01-28 04:12:10|56.23|53.43|56.2|53.4|56.23|53.43|56.2|53.4|0
1643343140000|2022-01-28 04:12:20|56.28|53.48|56.2|53.4|56.28|53.48|56.2|53.4|0
1643343150000|2022-01-28 04:12:30|56.17|53.37|56.28|53.48|56.28|53.48|56.17|53.37|0
1643343160000|2022-01-28 04:12:40|56.23|53.43|56.23|53.43|56.28|53.48|56.23|53.43|0
1643343170000|2022-01-28 04:12:50|56.17|53.37|56.23|53.43|56.28|53.48|56.17|53.37|0
1643343180000|2022-01-28 04:13:00|56.28|53.48|56.2|53.4|56.28|53.48|56.2|53.4|0
1643343190000|2022-01-28 04:13:10|56.23|53.43|56.17|53.37|56.23|53.43|56.17|53.37|0
1643343200000|2022-01-28 04:13:20|56.23|53.43|56.23|53.43|56.23|53.43|56.23|53.43|0
1643343210000|2022-01-28 04:13:30|56.25|53.45|56.25|53.45|56.25|53.45|56.25|53.45|0
1643343220000|2022-01-28 04:13:40|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1643343230000|2022-01-28 04:13:50|56.23|53.43|56.28|53.48|56.28|53.48|56.23|53.43|0
1643343240000|2022-01-28 04:14:00|56.23|53.43|56.2|53.4|56.28|53.48|56.2|53.4|0
1643343250000|2022-01-28 04:14:10|56.23|53.43|56.15|53.35|56.23|53.43|56.12|53.32|0
1643343260000|2022-01-28 04:14:20|56.07|53.27|56.17|53.37|56.23|53.43|56.07|53.27|0
1643343270000|2022-01-28 04:14:30|56.23|53.43|56.17|53.37|56.23|53.43|56.17|53.37|0
1643343280000|2022-01-28 04:14:40|56.15|53.35|56.15|53.35|56.15|53.35|56.09|53.29|0
1643343290000|2022-01-28 04:14:50|56.17|53.37|56.2|53.4|56.25|53.45|56.17|53.37|0
1643343300000|2022-01-28 04:15:00|56.23|53.43|56.12|53.32|56.23|53.43|56.09|53.29|0
1643343310000|2022-01-28 04:15:10|56.17|53.37|56.12|53.32|56.17|53.37|56.12|53.32|0
1643343320000|2022-01-28 04:15:20|56.17|53.37|56.12|53.32|56.17|53.37|56.12|53.32|0
1643343330000|2022-01-28 04:15:30|56.17|53.37|56.17|53.37|56.17|53.37|56.12|53.32|0
1643343340000|2022-01-28 04:15:40|56.15|53.35|56.17|53.37|56.17|53.37|56.15|53.35|0
1643343350000|2022-01-28 04:15:50|56.23|53.43|56.23|53.43|56.23|53.43|56.23|53.43|0
1643343360000|2022-01-28 04:16:00|56.12|53.32|56.17|53.37|56.17|53.37|56.12|53.32|0
1643343370000|2022-01-28 04:16:10|56.15|53.35|56.12|53.32|56.15|53.35|56.12|53.32|0
1643343380000|2022-01-28 04:16:20|56.17|53.37|56.23|53.43|56.23|53.43|56.17|53.37|0
1643343390000|2022-01-28 04:16:30|56.2|53.4|56.23|53.43|56.23|53.43|56.2|53.4|0
1643343400000|2022-01-28 04:16:40|56.2|53.4|56.01|53.21|56.2|53.4|56.01|53.21|0
1643343410000|2022-01-28 04:16:50|55.91|53.11|55.75|52.95|55.91|53.11|55.75|52.95|0
1643343420000|2022-01-28 04:17:00|55.8|53|55.91|53.11|55.91|53.11|55.8|53|0
1643343430000|2022-01-28 04:17:10|55.98|53.18|55.88|53.08|55.98|53.18|55.88|53.08|0
1643343440000|2022-01-28 04:17:20|55.93|53.13|55.96|53.16|55.98|53.18|55.93|53.13|0
1643343450000|2022-01-28 04:17:30|56.01|53.21|55.98|53.18|56.01|53.21|55.98|53.18|0
1643343460000|2022-01-28 04:17:40|55.96|53.16|55.96|53.16|55.98|53.18|55.96|53.16|0
1643343470000|2022-01-28 04:17:50|55.93|53.13|55.96|53.16|55.96|53.16|55.91|53.11|0
1643343480000|2022-01-28 04:18:00|55.85|53.05|55.82|53.02|55.85|53.05|55.74|52.94|0
1643343490000|2022-01-28 04:18:10|55.88|53.08|55.82|53.02|55.88|53.08|55.82|53.02|0
1643343500000|2022-01-28 04:18:20|55.77|52.97|55.43|52.63|55.77|52.97|55.43|52.63|0
1643343510000|2022-01-28 04:18:30|55.45|52.65|55.5|52.7|55.5|52.7|55.45|52.65|0
1643343520000|2022-01-28 04:18:40|55.69|52.89|55.64|52.84|55.69|52.89|55.61|52.81|0
1643343530000|2022-01-28 04:18:50|55.53|52.73|55.61|52.81|55.61|52.81|55.53|52.73|0
1643343540000|2022-01-28 04:19:00|55.64|52.84|55.53|52.73|55.64|52.84|55.53|52.73|0
1643343550000|2022-01-28 04:19:10|55.5|52.7|55.34|52.54|55.5|52.7|55.32|52.52|0
1643343560000|2022-01-28 04:19:20|55.32|52.52|55.24|52.44|55.32|52.52|55.21|52.41|0
1643343570000|2022-01-28 04:19:30|55.27|52.47|55.24|52.44|55.27|52.47|55.21|52.41|0
1643343580000|2022-01-28 04:19:40|55.27|52.47|55.27|52.47|55.27|52.47|55.27|52.47|0
1643343590000|2022-01-28 04:19:50|55.37|52.57|55.42|52.62|55.42|52.62|55.37|52.57|0
1643343600000|2022-01-28 04:20:00|55.48|52.68|55.53|52.73|55.53|52.73|55.42|52.62|0
1643343610000|2022-01-28 04:20:10|55.5|52.7|55.56|52.76|55.56|52.76|55.5|52.7|0
1643343620000|2022-01-28 04:20:20|55.58|52.78|55.66|52.86|55.66|52.86|55.58|52.78|0
1643343630000|2022-01-28 04:20:30|55.64|52.84|55.64|52.84|55.64|52.84|55.61|52.81|0
1643343640000|2022-01-28 04:20:40|55.56|52.76|55.64|52.84|55.64|52.84|55.56|52.76|0
1643343650000|2022-01-28 04:20:50|55.58|52.78|55.37|52.57|55.58|52.78|55.37|52.57|0
1643343660000|2022-01-28 04:21:00|55.42|52.62|55.56|52.76|55.58|52.78|55.42|52.62|0
1643343670000|2022-01-28 04:21:10|55.64|52.84|55.61|52.81|55.64|52.84|55.58|52.78|0
1643343680000|2022-01-28 04:21:20|55.64|52.84|55.69|52.89|55.69|52.89|55.64|52.84|0
1643343690000|2022-01-28 04:21:30|55.66|52.86|55.66|52.86|55.66|52.86|55.66|52.86|0
1643343700000|2022-01-28 04:21:40|55.64|52.84|55.64|52.84|55.64|52.84|55.64|52.84|0
1643343710000|2022-01-28 04:21:50|55.66|52.86|55.64|52.84|55.69|52.89|55.58|52.78|0
1643343720000|2022-01-28 04:22:00|55.58|52.78|55.61|52.81|55.61|52.81|55.58|52.78|0
1643343730000|2022-01-28 04:22:10|55.64|52.84|55.64|52.84|55.64|52.84|55.64|52.84|0
1643343740000|2022-01-28 04:22:20|55.61|52.81|55.5|52.7|55.61|52.81|55.48|52.68|0
1643343750000|2022-01-28 04:22:30|55.42|52.62|55.42|52.62|55.42|52.62|55.37|52.57|0
1643343760000|2022-01-28 04:22:40|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1643343770000|2022-01-28 04:22:50|55.34|52.54|55.42|52.62|55.42|52.62|55.34|52.54|0
1643343780000|2022-01-28 04:23:00|55.48|52.68|55.45|52.65|55.48|52.68|55.42|52.62|0
1643343790000|2022-01-28 04:23:10|55.42|52.62|55.29|52.49|55.42|52.62|55.29|52.49|0
1643343800000|2022-01-28 04:23:20|55.34|52.54|55.37|52.57|55.37|52.57|55.32|52.52|0
1643343810000|2022-01-28 04:23:30|55.34|52.54|55.26|52.46|55.34|52.54|55.24|52.44|0
1643343820000|2022-01-28 04:23:40|55.29|52.49|55.45|52.65|55.48|52.68|55.29|52.49|0
1643343830000|2022-01-28 04:23:50|55.42|52.62|55.53|52.73|55.53|52.73|55.42|52.62|0
1643343840000|2022-01-28 04:24:00|55.5|52.7|55.29|52.49|55.5|52.7|55.29|52.49|0
1643343850000|2022-01-28 04:24:10|55.26|52.46|55.24|52.44|55.26|52.46|55.24|52.44|0
1643343860000|2022-01-28 04:24:20|55.26|52.46|55.05|52.25|55.26|52.46|55.05|52.25|0
1643343870000|2022-01-28 04:24:30|55.18|52.38|55.26|52.46|55.29|52.49|55.18|52.38|0
1643343880000|2022-01-28 04:24:40|55.32|52.52|55.26|52.46|55.32|52.52|55.26|52.46|0
1643343890000|2022-01-28 04:24:50|55.29|52.49|55.34|52.54|55.42|52.62|55.29|52.49|0
1643343900000|2022-01-28 04:25:00|55.4|52.6|55.32|52.52|55.53|52.73|55.32|52.52|0
1643343910000|2022-01-28 04:25:10|55.26|52.46|55.29|52.49|55.29|52.49|55.21|52.41|0
1643343920000|2022-01-28 04:25:20|55.32|52.52|55.26|52.46|55.32|52.52|55.26|52.46|0
1643343930000|2022-01-28 04:25:30|55.32|52.52|55.32|52.52|55.32|52.52|55.26|52.46|0
1643343940000|2022-01-28 04:25:40|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1643343960000|2022-01-28 04:26:00|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1643343970000|2022-01-28 04:26:10|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1643344000000|2022-01-28 04:26:40|55.26|52.46|55.21|52.41|55.26|52.46|55.21|52.41|0
1643344020000|2022-01-28 04:27:00|55.26|52.46|55.24|52.44|55.26|52.46|55.24|52.44|0
1643344030000|2022-01-28 04:27:10|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1643344040000|2022-01-28 04:27:20|55.42|52.62|55.48|52.68|55.48|52.68|55.42|52.62|0
1643344050000|2022-01-28 04:27:30|55.55|52.75|55.58|52.78|55.58|52.78|55.55|52.75|0
1643344060000|2022-01-28 04:27:40|55.55|52.75|55.66|52.86|55.66|52.86|55.55|52.75|0
1643344070000|2022-01-28 04:27:50|55.69|52.89|55.63|52.83|55.69|52.89|55.63|52.83|0
1643344080000|2022-01-28 04:28:00|55.69|52.89|55.63|52.83|55.69|52.89|55.63|52.83|0
1643344090000|2022-01-28 04:28:10|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1643344100000|2022-01-28 04:28:20|55.71|52.91|55.71|52.91|55.71|52.91|55.69|52.89|0
1643344110000|2022-01-28 04:28:30|55.74|52.94|55.85|53.05|55.85|53.05|55.74|52.94|0
1643344120000|2022-01-28 04:28:40|55.9|53.1|55.87|53.07|55.9|53.1|55.85|53.05|0
1643344130000|2022-01-28 04:28:50|55.93|53.13|55.95|53.15|55.95|53.15|55.9|53.1|0
1643344140000|2022-01-28 04:29:00|55.9|53.1|55.9|53.1|55.9|53.1|55.87|53.07|0
1643344150000|2022-01-28 04:29:10|55.74|52.94|55.79|52.99|55.9|53.1|55.74|52.94|0
1643344160000|2022-01-28 04:29:20|55.82|53.02|55.79|52.99|55.82|53.02|55.77|52.97|0
1643344170000|2022-01-28 04:29:30|55.69|52.89|55.69|52.89|55.69|52.89|55.63|52.83|0
1643344180000|2022-01-28 04:29:40|55.74|52.94|55.77|52.97|55.79|52.99|55.74|52.94|0
1643344190000|2022-01-28 04:29:50|55.79|52.99|55.69|52.89|55.79|52.99|55.69|52.89|0
1643344200000|2022-01-28 04:30:00|55.71|52.91|55.74|52.94|55.79|52.99|55.71|52.91|0
1643344210000|2022-01-28 04:30:10|55.69|52.89|55.69|52.89|55.71|52.91|55.69|52.89|0
1643344220000|2022-01-28 04:30:20|55.63|52.83|55.63|52.83|55.63|52.83|55.63|52.83|0
1643344230000|2022-01-28 04:30:30|55.58|52.78|55.58|52.78|55.58|52.78|55.53|52.73|0
1643344240000|2022-01-28 04:30:40|55.53|52.73|55.5|52.7|55.53|52.73|55.5|52.7|0
1643344250000|2022-01-28 04:30:50|55.61|52.81|55.58|52.78|55.61|52.81|55.58|52.78|0
1643344260000|2022-01-28 04:31:00|55.63|52.83|55.69|52.89|55.69|52.89|55.63|52.83|0
1643344270000|2022-01-28 04:31:10|55.74|52.94|55.79|52.99|55.79|52.99|55.74|52.94|0
1643344280000|2022-01-28 04:31:20|55.74|52.94|55.71|52.91|55.79|52.99|55.71|52.91|0
1643344290000|2022-01-28 04:31:30|55.69|52.89|55.82|53.02|55.82|53.02|55.69|52.89|0
1643344300000|2022-01-28 04:31:40|55.85|53.05|55.98|53.18|55.98|53.18|55.85|53.05|0
1643344310000|2022-01-28 04:31:50|56.01|53.21|55.9|53.1|56.01|53.21|55.9|53.1|0
1643344320000|2022-01-28 04:32:00|55.87|53.07|55.58|52.78|55.87|53.07|55.58|52.78|0
1643344330000|2022-01-28 04:32:10|55.71|52.91|55.79|52.99|55.79|52.99|55.71|52.91|0
1643344340000|2022-01-28 04:32:20|55.85|53.05|55.85|53.05|55.85|53.05|55.82|53.02|0
1643344350000|2022-01-28 04:32:30|56.01|53.21|56.06|53.26|56.06|53.26|56.01|53.21|0
1643344360000|2022-01-28 04:32:40|56.03|53.23|56.01|53.21|56.03|53.23|55.98|53.18|0
1643344370000|2022-01-28 04:32:50|56.06|53.26|55.95|53.15|56.06|53.26|55.9|53.1|0
1643344380000|2022-01-28 04:33:00|55.98|53.18|56.01|53.21|56.01|53.21|55.98|53.18|0
1643344390000|2022-01-28 04:33:10|56.11|53.31|56.28|53.48|56.28|53.48|56.11|53.31|0
1643344400000|2022-01-28 04:33:20|56.19|53.39|56.28|53.48|56.28|53.48|56.19|53.39|0
1643344410000|2022-01-28 04:33:30|56.22|53.42|56.22|53.42|56.25|53.45|56.22|53.42|0
1643344420000|2022-01-28 04:33:40|56.25|53.45|56.22|53.42|56.28|53.48|56.22|53.42|0
1643344430000|2022-01-28 04:33:50|56.17|53.37|56.11|53.31|56.17|53.37|56.11|53.31|0
1643344440000|2022-01-28 04:34:00|56.14|53.34|55.9|53.1|56.14|53.34|55.9|53.1|0
1643344450000|2022-01-28 04:34:10|55.95|53.15|56.11|53.31|56.11|53.31|55.95|53.15|0
1643344460000|2022-01-28 04:34:20|56.17|53.37|56.06|53.26|56.17|53.37|56.06|53.26|0
1643344470000|2022-01-28 04:34:30|56.09|53.29|56.17|53.37|56.17|53.37|56.09|53.29|0
1643344480000|2022-01-28 04:34:40|56.11|53.31|56.19|53.39|56.19|53.39|56.09|53.29|0
1643344490000|2022-01-28 04:34:50|56.11|53.31|56.14|53.34|56.17|53.37|56.11|53.31|0
1643344500000|2022-01-28 04:35:00|56.19|53.39|56.11|53.31|56.19|53.39|56.11|53.31|0
1643344510000|2022-01-28 04:35:10|56.06|53.26|56.09|53.29|56.11|53.31|56.06|53.26|0
1643344520000|2022-01-28 04:35:20|56.06|53.26|56.09|53.29|56.11|53.31|56.06|53.26|0
1643344530000|2022-01-28 04:35:30|56.11|53.31|56.06|53.26|56.11|53.31|56.06|53.26|0
1643344540000|2022-01-28 04:35:40|56.11|53.31|56.11|53.31|56.11|53.31|56.11|53.31|0
1643344550000|2022-01-28 04:35:50|56.01|53.21|56.01|53.21|56.01|53.21|56.01|53.21|0
1643344560000|2022-01-28 04:36:00|55.95|53.15|55.92|53.12|55.95|53.15|55.9|53.1|0
1643344570000|2022-01-28 04:36:10|55.95|53.15|56.03|53.23|56.03|53.23|55.95|53.15|0
1643344580000|2022-01-28 04:36:20|56.01|53.21|55.92|53.12|56.01|53.21|55.92|53.12|0
1643344590000|2022-01-28 04:36:30|55.95|53.15|55.9|53.1|55.95|53.15|55.87|53.07|0
1643344600000|2022-01-28 04:36:40|55.92|53.12|55.92|53.12|55.95|53.15|55.92|53.12|0
1643344610000|2022-01-28 04:36:50|55.95|53.15|55.95|53.15|55.95|53.15|55.9|53.1|0
1643344620000|2022-01-28 04:37:00|55.92|53.12|55.87|53.07|55.92|53.12|55.85|53.05|0
1643344630000|2022-01-28 04:37:10|55.9|53.1|55.85|53.05|55.9|53.1|55.79|52.99|0
1643344640000|2022-01-28 04:37:20|55.82|53.02|56.01|53.21|56.01|53.21|55.82|53.02|0
1643344650000|2022-01-28 04:37:30|55.98|53.18|55.92|53.12|55.98|53.18|55.9|53.1|0
1643344660000|2022-01-28 04:37:40|55.9|53.1|55.92|53.12|55.95|53.15|55.9|53.1|0
1643344670000|2022-01-28 04:37:50|55.95|53.15|55.98|53.18|56.01|53.21|55.95|53.15|0
1643344680000|2022-01-28 04:38:00|55.95|53.15|56.01|53.21|56.01|53.21|55.95|53.15|0
1643344690000|2022-01-28 04:38:10|55.98|53.18|56.01|53.21|56.01|53.21|55.98|53.18|0
1643344710000|2022-01-28 04:38:30|56.14|53.34|56.22|53.42|56.22|53.42|56.14|53.34|0
1643344720000|2022-01-28 04:38:40|56.19|53.39|56.19|53.39|56.22|53.42|56.17|53.37|0
1643344730000|2022-01-28 04:38:50|56.14|53.34|56.03|53.23|56.14|53.34|56.03|53.23|0
1643344740000|2022-01-28 04:39:00|55.95|53.15|55.98|53.18|55.98|53.18|55.95|53.15|0
1643344750000|2022-01-28 04:39:10|55.84|53.04|55.9|53.1|55.9|53.1|55.84|53.04|0
1643344760000|2022-01-28 04:39:20|55.84|53.04|55.9|53.1|55.9|53.1|55.84|53.04|0
1643344770000|2022-01-28 04:39:30|55.84|53.04|55.82|53.02|55.84|53.04|55.82|53.02|0
1643344780000|2022-01-28 04:39:40|55.79|52.99|55.84|53.04|55.84|53.04|55.79|52.99|0
1643344790000|2022-01-28 04:39:50|55.9|53.1|55.9|53.1|55.95|53.15|55.87|53.07|0
1643344800000|2022-01-28 04:40:00|55.92|53.12|56.17|53.37|56.17|53.37|55.92|53.12|0
1643344810000|2022-01-28 04:40:10|56.14|53.34|56.11|53.31|56.17|53.37|56.11|53.31|0
1643344820000|2022-01-28 04:40:20|56.06|53.26|56.06|53.26|56.06|53.26|56|53.2|0
1643344830000|2022-01-28 04:40:30|56.08|53.28|56.08|53.28|56.08|53.28|56.08|53.28|0
1643344840000|2022-01-28 04:40:40|56.03|53.23|56.06|53.26|56.06|53.26|56.03|53.23|0
1643344850000|2022-01-28 04:40:50|56.11|53.31|56.11|53.31|56.11|53.31|56.11|53.31|0
1643344860000|2022-01-28 04:41:00|55.9|53.1|55.95|53.15|55.95|53.15|55.9|53.1|0
1643344870000|2022-01-28 04:41:10|56|53.2|56.06|53.26|56.08|53.28|56|53.2|0
1643344880000|2022-01-28 04:41:20|56.03|53.23|55.98|53.18|56.03|53.23|55.98|53.18|0
1643344890000|2022-01-28 04:41:30|56|53.2|56|53.2|56|53.2|55.98|53.18|0
1643344900000|2022-01-28 04:41:40|55.95|53.15|55.95|53.15|55.95|53.15|55.95|53.15|0
1643344910000|2022-01-28 04:41:50|55.98|53.18|56.11|53.31|56.11|53.31|55.98|53.18|0
1643344920000|2022-01-28 04:42:00|56.16|53.36|56.22|53.42|56.22|53.42|56.16|53.36|0
1643344930000|2022-01-28 04:42:10|56.16|53.36|56.16|53.36|56.16|53.36|56.16|53.36|0
1643344940000|2022-01-28 04:42:20|56.14|53.34|56.14|53.34|56.14|53.34|56.14|53.34|0
1643344950000|2022-01-28 04:42:30|56.08|53.28|56|53.2|56.08|53.28|56|53.2|0
1643344960000|2022-01-28 04:42:40|56.06|53.26|56.06|53.26|56.06|53.26|56.03|53.23|0
1643344980000|2022-01-28 04:43:00|56|53.2|56|53.2|56|53.2|56|53.2|0
1643344990000|2022-01-28 04:43:10|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1643345000000|2022-01-28 04:43:20|56|53.2|55.82|53.02|56|53.2|55.79|52.99|0
1643345010000|2022-01-28 04:43:30|56.11|53.31|56.06|53.26|56.11|53.31|56.06|53.26|0
1643345020000|2022-01-28 04:43:40|55.98|53.18|55.9|53.1|55.98|53.18|55.9|53.1|0
1643345030000|2022-01-28 04:43:50|55.95|53.15|55.81|53.01|55.95|53.15|55.79|52.99|0
1643345040000|2022-01-28 04:44:00|55.76|52.96|55.95|53.15|55.95|53.15|55.76|52.96|0
1643345050000|2022-01-28 04:44:10|55.92|53.12|55.92|53.12|55.92|53.12|55.92|53.12|0
1643345060000|2022-01-28 04:44:20|55.95|53.15|55.95|53.15|56.03|53.23|55.95|53.15|0
1643345070000|2022-01-28 04:44:30|55.92|53.12|55.9|53.1|55.92|53.12|55.9|53.1|0
1643345080000|2022-01-28 04:44:40|55.81|53.01|55.79|52.99|55.84|53.04|55.79|52.99|0
1643345090000|2022-01-28 04:44:50|55.84|53.04|55.79|52.99|55.9|53.1|55.79|52.99|0
1643345100000|2022-01-28 04:45:00|55.74|52.94|55.74|52.94|55.74|52.94|55.68|52.88|0
1643345110000|2022-01-28 04:45:10|55.6|52.8|55.55|52.75|55.6|52.8|55.55|52.75|0
1643345120000|2022-01-28 04:45:20|55.52|52.72|55.79|52.99|55.79|52.99|55.52|52.72|0
1643345130000|2022-01-28 04:45:30|55.81|53.01|56|53.2|56|53.2|55.81|53.01|0
1643345140000|2022-01-28 04:45:40|56.11|53.31|56.03|53.23|56.11|53.31|56.03|53.23|0
1643345150000|2022-01-28 04:45:50|56.11|53.31|56.06|53.26|56.11|53.31|56.06|53.26|0
1643345160000|2022-01-28 04:46:00|56.08|53.28|56.03|53.23|56.08|53.28|56.03|53.23|0
1643345170000|2022-01-28 04:46:10|56.08|53.28|55.97|53.17|56.08|53.28|55.95|53.15|0
1643345180000|2022-01-28 04:46:20|56|53.2|55.95|53.15|56.03|53.23|55.95|53.15|0
1643345190000|2022-01-28 04:46:30|55.97|53.17|56.06|53.26|56.11|53.31|55.97|53.17|0
1643345200000|2022-01-28 04:46:40|56.08|53.28|56.11|53.31|56.11|53.31|56.08|53.28|0
1643345210000|2022-01-28 04:46:50|56.14|53.34|56.11|53.31|56.16|53.36|56.11|53.31|0
1643345220000|2022-01-28 04:47:00|56.06|53.26|55.92|53.12|56.08|53.28|55.92|53.12|0
1643345230000|2022-01-28 04:47:10|55.9|53.1|55.65|52.85|55.9|53.1|55.65|52.85|0
1643345240000|2022-01-28 04:47:20|55.63|52.83|55.68|52.88|55.68|52.88|55.63|52.83|0
1643345250000|2022-01-28 04:47:30|55.63|52.83|55.71|52.91|55.73|52.93|55.6|52.8|0
1643345260000|2022-01-28 04:47:40|55.73|52.93|55.92|53.12|55.92|53.12|55.71|52.91|0
1643345270000|2022-01-28 04:47:50|55.97|53.17|56.06|53.26|56.06|53.26|55.97|53.17|0
1643345280000|2022-01-28 04:48:00|56|53.2|55.89|53.09|56|53.2|55.89|53.09|0
1643345290000|2022-01-28 04:48:10|55.92|53.12|55.97|53.17|56|53.2|55.92|53.12|0
1643345300000|2022-01-28 04:48:20|56|53.2|56|53.2|56|53.2|56|53.2|0
1643345310000|2022-01-28 04:48:30|56.06|53.26|56|53.2|56.06|53.26|56|53.2|0
1643345320000|2022-01-28 04:48:40|55.97|53.17|56|53.2|56|53.2|55.97|53.17|0
1643345330000|2022-01-28 04:48:50|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1643345340000|2022-01-28 04:49:00|55.84|53.04|55.89|53.09|55.89|53.09|55.84|53.04|0
1643345350000|2022-01-28 04:49:10|55.84|53.04|55.65|52.85|55.84|53.04|55.65|52.85|0
1643345360000|2022-01-28 04:49:20|55.68|52.88|55.73|52.93|55.73|52.93|55.68|52.88|0
1643345370000|2022-01-28 04:49:30|55.71|52.91|55.68|52.88|55.71|52.91|55.68|52.88|0
1643345380000|2022-01-28 04:49:40|55.63|52.83|55.49|52.69|55.63|52.83|55.49|52.69|0
1643345390000|2022-01-28 04:49:50|55.47|52.67|55.12|52.32|55.47|52.67|55.12|52.32|0
1643345400000|2022-01-28 04:50:00|55.15|52.35|55.04|52.24|55.15|52.35|55.04|52.24|0
1643345410000|2022-01-28 04:50:10|55.02|52.22|55.04|52.24|55.04|52.24|54.99|52.19|0
1643345420000|2022-01-28 04:50:20|54.99|52.19|54.88|52.08|55.04|52.24|54.88|52.08|0
1643345430000|2022-01-28 04:50:30|54.99|52.19|55.17|52.37|55.17|52.37|54.99|52.19|0
1643345440000|2022-01-28 04:50:40|55.1|52.3|55.1|52.3|55.12|52.32|55.1|52.3|0
1643345450000|2022-01-28 04:50:50|54.99|52.19|54.94|52.14|54.99|52.19|54.94|52.14|0
1643345460000|2022-01-28 04:51:00|55.04|52.24|55.12|52.32|55.12|52.32|55.04|52.24|0
1643345470000|2022-01-28 04:51:10|55.1|52.3|54.99|52.19|55.1|52.3|54.99|52.19|0
1643345480000|2022-01-28 04:51:20|54.78|51.98|54.86|52.06|54.86|52.06|54.78|51.98|0
1643345490000|2022-01-28 04:51:30|54.73|51.93|54.78|51.98|54.8|52|54.73|51.93|0
1643345500000|2022-01-28 04:51:40|54.75|51.95|54.78|51.98|54.78|51.98|54.75|51.95|0
1643345510000|2022-01-28 04:51:50|54.75|51.95|54.88|52.08|54.88|52.08|54.75|51.95|0
1643345520000|2022-01-28 04:52:00|54.83|52.03|54.83|52.03|54.83|52.03|54.78|51.98|0
1643345530000|2022-01-28 04:52:10|54.94|52.14|54.88|52.08|54.94|52.14|54.88|52.08|0
1643345540000|2022-01-28 04:52:20|54.86|52.06|54.88|52.08|54.88|52.08|54.86|52.06|0
1643345550000|2022-01-28 04:52:30|54.86|52.06|54.88|52.08|54.88|52.08|54.83|52.03|0
1643345560000|2022-01-28 04:52:40|54.91|52.11|54.99|52.19|54.99|52.19|54.91|52.11|0
1643345570000|2022-01-28 04:52:50|54.94|52.14|55.01|52.21|55.01|52.21|54.94|52.14|0
1643345580000|2022-01-28 04:53:00|54.99|52.19|54.94|52.14|54.99|52.19|54.94|52.14|0
1643345590000|2022-01-28 04:53:10|54.99|52.19|54.96|52.16|54.99|52.19|54.96|52.16|0
1643345600000|2022-01-28 04:53:20|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1643345610000|2022-01-28 04:53:30|54.8|52|54.78|51.98|54.8|52|54.78|51.98|0
1643345620000|2022-01-28 04:53:40|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1643345630000|2022-01-28 04:53:50|54.75|51.95|54.73|51.93|54.78|51.98|54.73|51.93|0
1643345640000|2022-01-28 04:54:00|54.7|51.9|54.67|51.87|54.7|51.9|54.67|51.87|0
1643345650000|2022-01-28 04:54:10|54.7|51.9|54.67|51.87|54.73|51.93|54.67|51.87|0
1643345670000|2022-01-28 04:54:30|54.57|51.77|54.57|51.77|54.62|51.82|54.57|51.77|0
1643345680000|2022-01-28 04:54:40|54.62|51.82|54.67|51.87|54.67|51.87|54.62|51.82|0
1643345690000|2022-01-28 04:54:50|54.65|51.85|54.62|51.82|54.67|51.87|54.62|51.82|0
1643345700000|2022-01-28 04:55:00|54.57|51.77|54.49|51.69|54.57|51.77|54.41|51.61|0
1643345710000|2022-01-28 04:55:10|54.51|51.71|54.44|51.64|54.51|51.71|54.44|51.64|0
1643345720000|2022-01-28 04:55:20|54.46|51.66|54.31|51.51|54.46|51.66|54.31|51.51|0
1643345730000|2022-01-28 04:55:30|54.33|51.53|54.33|51.53|54.33|51.53|54.33|51.53|0
1643345740000|2022-01-28 04:55:40|54.38|51.58|54.44|51.64|54.46|51.66|54.38|51.58|0
1643345750000|2022-01-28 04:55:50|54.28|51.48|54.36|51.56|54.38|51.58|54.28|51.48|0
1643345760000|2022-01-28 04:56:00|54.38|51.58|54.36|51.56|54.38|51.58|54.36|51.56|0
1643345770000|2022-01-28 04:56:10|54.3|51.5|54.33|51.53|54.33|51.53|54.3|51.5|0
1643345780000|2022-01-28 04:56:20|54.3|51.5|54.36|51.56|54.36|51.56|54.3|51.5|0
1643345790000|2022-01-28 04:56:30|54.3|51.5|54.41|51.61|54.41|51.61|54.3|51.5|0
1643345800000|2022-01-28 04:56:40|54.46|51.66|54.67|51.87|54.67|51.87|54.41|51.61|0
1643345810000|2022-01-28 04:56:50|54.57|51.77|54.62|51.82|54.62|51.82|54.54|51.74|0
1643345820000|2022-01-28 04:57:00|54.67|51.87|54.67|51.87|54.67|51.87|54.64|51.84|0
1643345830000|2022-01-28 04:57:10|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1643345840000|2022-01-28 04:57:20|54.51|51.71|54.36|51.56|54.51|51.71|54.36|51.56|0
1643345850000|2022-01-28 04:57:30|54.41|51.61|54.43|51.63|54.43|51.63|54.38|51.58|0
1643345860000|2022-01-28 04:57:40|54.46|51.66|54.49|51.69|54.49|51.69|54.46|51.66|0
1643345870000|2022-01-28 04:57:50|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1643345880000|2022-01-28 04:58:00|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1643345890000|2022-01-28 04:58:10|54.64|51.84|54.62|51.82|54.64|51.84|54.62|51.82|0
1643345900000|2022-01-28 04:58:20|54.51|51.71|54.46|51.66|54.51|51.71|54.46|51.66|0
1643345910000|2022-01-28 04:58:30|54.41|51.61|54.36|51.56|54.41|51.61|54.36|51.56|0
1643345920000|2022-01-28 04:58:40|54.33|51.53|54.33|51.53|54.36|51.56|54.33|51.53|0
1643345930000|2022-01-28 04:58:50|54.3|51.5|54.38|51.58|54.38|51.58|54.3|51.5|0
1643345940000|2022-01-28 04:59:00|54.41|51.61|54.41|51.61|54.41|51.61|54.36|51.56|0
1643345950000|2022-01-28 04:59:10|54.54|51.74|54.57|51.77|54.57|51.77|54.54|51.74|0
1643345960000|2022-01-28 04:59:20|54.62|51.82|54.59|51.79|54.62|51.82|54.57|51.77|0
1643345970000|2022-01-28 04:59:30|54.57|51.77|54.49|51.69|54.57|51.77|54.46|51.66|0
1643345980000|2022-01-28 04:59:40|54.51|51.71|54.51|51.71|54.51|51.71|54.51|51.71|0
1643345990000|2022-01-28 04:59:50|54.46|51.66|54.54|51.74|54.57|51.77|54.46|51.66|0
1643346000000|2022-01-28 05:00:00|54.57|51.77|54.46|51.66|54.57|51.77|54.17|51.37|0
1643346010000|2022-01-28 05:00:10|54.51|51.71|54.2|51.4|54.51|51.71|54.2|51.4|0
1643346020000|2022-01-28 05:00:20|54.3|51.5|54.46|51.66|54.46|51.66|54.3|51.5|0
1643346030000|2022-01-28 05:00:30|54.51|51.71|54.62|51.82|54.62|51.82|54.51|51.71|0
1643346040000|2022-01-28 05:00:40|54.51|51.71|54.41|51.61|54.51|51.71|54.41|51.61|0
1643346060000|2022-01-28 05:01:00|54.36|51.56|54.38|51.58|54.38|51.58|54.25|51.45|0
1643346070000|2022-01-28 05:01:10|54.41|51.61|54.41|51.61|54.41|51.61|54.38|51.58|0
1643346080000|2022-01-28 05:01:20|54.36|51.56|54.36|51.56|54.36|51.56|54.36|51.56|0
1643346090000|2022-01-28 05:01:30|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1643346100000|2022-01-28 05:01:40|54.36|51.56|54.33|51.53|54.36|51.56|54.33|51.53|0
1643346110000|2022-01-28 05:01:50|54.3|51.5|54.3|51.5|54.3|51.5|54.2|51.4|0
1643346120000|2022-01-28 05:02:00|54.25|51.45|54.36|51.56|54.36|51.56|54.25|51.45|0
1643346130000|2022-01-28 05:02:10|54.41|51.61|54.25|51.45|54.41|51.61|54.25|51.45|0
1643346140000|2022-01-28 05:02:20|54.28|51.48|54.2|51.4|54.28|51.48|54.17|51.37|0
1643346150000|2022-01-28 05:02:30|54.25|51.45|54.3|51.5|54.3|51.5|54.25|51.45|0
1643346160000|2022-01-28 05:02:40|54.41|51.61|54.41|51.61|54.41|51.61|54.36|51.56|0
1643346170000|2022-01-28 05:02:50|54.36|51.56|54.41|51.61|54.41|51.61|54.36|51.56|0
1643346180000|2022-01-28 05:03:00|54.33|51.53|54.3|51.5|54.33|51.53|54.28|51.48|0
1643346190000|2022-01-28 05:03:10|54.25|51.45|54.22|51.42|54.25|51.45|54.22|51.42|0
1643346200000|2022-01-28 05:03:20|54.25|51.45|54.3|51.5|54.3|51.5|54.25|51.45|0
1643346210000|2022-01-28 05:03:30|54.35|51.55|54.33|51.53|54.35|51.55|54.33|51.53|0
1643346220000|2022-01-28 05:03:40|54.35|51.55|54.3|51.5|54.35|51.55|54.3|51.5|0
1643346230000|2022-01-28 05:03:50|54.38|51.58|54.41|51.61|54.41|51.61|54.35|51.55|0
1643346240000|2022-01-28 05:04:00|54.38|51.58|54.3|51.5|54.38|51.58|54.3|51.5|0
1643346250000|2022-01-28 05:04:10|54.33|51.53|54.41|51.61|54.41|51.61|54.3|51.5|0
1643346260000|2022-01-28 05:04:20|54.35|51.55|54.62|51.82|54.62|51.82|54.35|51.55|0
1643346270000|2022-01-28 05:04:30|54.59|51.79|54.62|51.82|54.62|51.82|54.48|51.68|0
1643346280000|2022-01-28 05:04:40|54.67|51.87|54.67|51.87|54.72|51.92|54.67|51.87|0
1643346290000|2022-01-28 05:04:50|54.62|51.82|54.67|51.87|54.67|51.87|54.62|51.82|0
1643346300000|2022-01-28 05:05:00|54.62|51.82|54.62|51.82|54.67|51.87|54.62|51.82|0
1643346310000|2022-01-28 05:05:10|54.67|51.87|54.56|51.76|54.67|51.87|54.56|51.76|0
1643346320000|2022-01-28 05:05:20|54.46|51.66|54.46|51.66|54.46|51.66|54.43|51.63|0
1643346330000|2022-01-28 05:05:30|54.41|51.61|54.41|51.61|54.43|51.63|54.41|51.61|0
1643346340000|2022-01-28 05:05:40|54.46|51.66|54.56|51.76|54.56|51.76|54.46|51.66|0
1643346350000|2022-01-28 05:05:50|54.67|51.87|54.93|52.13|54.93|52.13|54.67|51.87|0
1643346360000|2022-01-28 05:06:00|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1643346370000|2022-01-28 05:06:10|54.99|52.19|54.77|51.97|54.99|52.19|54.77|51.97|0
1643346380000|2022-01-28 05:06:20|54.83|52.03|54.8|52|54.88|52.08|54.8|52|0
1643346390000|2022-01-28 05:06:30|54.77|51.97|54.77|51.97|54.83|52.03|54.77|51.97|0
1643346400000|2022-01-28 05:06:40|54.72|51.92|54.64|51.84|54.72|51.92|54.64|51.84|0
1643346410000|2022-01-28 05:06:50|54.67|51.87|54.62|51.82|54.67|51.87|54.62|51.82|0
1643346420000|2022-01-28 05:07:00|54.59|51.79|54.51|51.71|54.59|51.79|54.51|51.71|0
1643346430000|2022-01-28 05:07:10|54.48|51.68|54.56|51.76|54.56|51.76|54.48|51.68|0
1643346440000|2022-01-28 05:07:20|54.59|51.79|54.62|51.82|54.62|51.82|54.59|51.79|0
1643346450000|2022-01-28 05:07:30|54.93|52.13|54.88|52.08|54.93|52.13|54.85|52.05|0
1643346460000|2022-01-28 05:07:40|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1643346470000|2022-01-28 05:07:50|54.83|52.03|54.69|51.89|54.83|52.03|54.69|51.89|0
1643346480000|2022-01-28 05:08:00|54.72|51.92|54.77|51.97|54.88|52.08|54.72|51.92|0
1643346490000|2022-01-28 05:08:10|54.8|52|54.64|51.84|54.8|52|54.64|51.84|0
1643346500000|2022-01-28 05:08:20|54.62|51.82|54.54|51.74|54.62|51.82|54.54|51.74|0
1643346510000|2022-01-28 05:08:30|54.56|51.76|54.51|51.71|54.56|51.76|54.46|51.66|0
1643346520000|2022-01-28 05:08:40|54.64|51.84|54.46|51.66|54.64|51.84|54.46|51.66|0
1643346530000|2022-01-28 05:08:50|54.41|51.61|54.69|51.89|54.69|51.89|54.41|51.61|0
1643346540000|2022-01-28 05:09:00|54.72|51.92|54.75|51.95|54.75|51.95|54.62|51.82|0
1643346550000|2022-01-28 05:09:10|54.8|52|54.62|51.82|54.8|52|54.62|51.82|0
1643346560000|2022-01-28 05:09:20|54.56|51.76|54.62|51.82|54.62|51.82|54.56|51.76|0
1643346570000|2022-01-28 05:09:30|54.69|51.89|54.83|52.03|54.88|52.08|54.69|51.89|0
1643346580000|2022-01-28 05:09:40|54.77|51.97|54.69|51.89|54.77|51.97|54.62|51.82|0
1643346590000|2022-01-28 05:09:50|54.67|51.87|54.41|51.61|54.67|51.87|54.41|51.61|0
1643346600000|2022-01-28 05:10:00|54.27|51.47|54.2|51.4|54.27|51.47|54.2|51.4|0
1643346610000|2022-01-28 05:10:10|54.14|51.34|53.99|51.19|54.14|51.34|53.99|51.19|0
1643346620000|2022-01-28 05:10:20|54.04|51.24|54.09|51.29|54.09|51.29|54.04|51.24|0
1643346630000|2022-01-28 05:10:30|54.04|51.24|54.35|51.55|54.35|51.55|54.04|51.24|0
1643346640000|2022-01-28 05:10:40|54.3|51.5|54.53|51.73|54.59|51.79|54.3|51.5|0
1643346650000|2022-01-28 05:10:50|54.51|51.71|54.46|51.66|54.51|51.71|54.46|51.66|0
1643346660000|2022-01-28 05:11:00|54.4|51.6|54.72|51.92|54.72|51.92|54.4|51.6|0
1643346670000|2022-01-28 05:11:10|54.8|52|54.22|51.42|54.8|52|54.22|51.42|0
1643346680000|2022-01-28 05:11:20|54.4|51.6|54.48|51.68|54.48|51.68|54.3|51.5|0
1643346690000|2022-01-28 05:11:30|54.43|51.63|54.59|51.79|54.59|51.79|54.43|51.63|0
1643346700000|2022-01-28 05:11:40|54.69|51.89|54.88|52.08|54.88|52.08|54.69|51.89|0
1643346710000|2022-01-28 05:11:50|55.04|52.24|55.01|52.21|55.04|52.24|54.82|52.02|0
1643346720000|2022-01-28 05:12:00|54.96|52.16|54.88|52.08|54.96|52.16|54.88|52.08|0
1643346730000|2022-01-28 05:12:10|54.98|52.18|55.62|52.82|55.62|52.82|54.98|52.18|0
1643346740000|2022-01-28 05:12:20|55.65|52.85|56.21|53.41|56.26|53.46|55.65|52.85|0
1643346750000|2022-01-28 05:12:30|56.1|53.3|55.94|53.14|56.1|53.3|55.94|53.14|0
1643346760000|2022-01-28 05:12:40|56.13|53.33|56.21|53.41|56.26|53.46|56.13|53.33|0
1643346770000|2022-01-28 05:12:50|56.1|53.3|55.94|53.14|56.1|53.3|55.94|53.14|0
1643346780000|2022-01-28 05:13:00|56.07|53.27|56.26|53.46|56.26|53.46|56.07|53.27|0
1643346790000|2022-01-28 05:13:10|56.21|53.41|56.07|53.27|56.21|53.41|56.07|53.27|0
1643346800000|2022-01-28 05:13:20|56.1|53.3|56.1|53.3|56.1|53.3|55.99|53.19|0
1643346810000|2022-01-28 05:13:30|56.15|53.35|55.99|53.19|56.15|53.35|55.99|53.19|0
1643346820000|2022-01-28 05:13:40|55.94|53.14|55.94|53.14|55.94|53.14|55.89|53.09|0
1643346830000|2022-01-28 05:13:50|56.07|53.27|56.23|53.43|56.23|53.43|56.02|53.22|0
1643346840000|2022-01-28 05:14:00|56.26|53.46|56.32|53.52|56.34|53.54|56.23|53.43|0
1643346850000|2022-01-28 05:14:10|56.26|53.46|56.26|53.46|56.32|53.52|56.26|53.46|0
1643346860000|2022-01-28 05:14:20|56.21|53.41|56.23|53.43|56.23|53.43|56.21|53.41|0
1643346870000|2022-01-28 05:14:30|56.21|53.41|56.31|53.51|56.42|53.62|56.21|53.41|0
1643346880000|2022-01-28 05:14:40|56.23|53.43|56.21|53.41|56.23|53.43|56.21|53.41|0
1643346890000|2022-01-28 05:14:50|56.18|53.38|56.15|53.35|56.18|53.38|56.07|53.27|0
1643346900000|2022-01-28 05:15:00|56.1|53.3|56.23|53.43|56.31|53.51|56.1|53.3|0
1643346910000|2022-01-28 05:15:10|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1643346920000|2022-01-28 05:15:20|56.31|53.51|56.26|53.46|56.34|53.54|56.26|53.46|0
1643346930000|2022-01-28 05:15:30|56.45|53.65|56.75|53.95|56.75|53.95|56.42|53.62|0
1643346940000|2022-01-28 05:15:40|56.85|54.05|56.96|54.16|56.96|54.16|56.85|54.05|0
1643346950000|2022-01-28 05:15:50|56.99|54.19|56.91|54.11|56.99|54.19|56.91|54.11|0
1643346960000|2022-01-28 05:16:00|56.93|54.13|56.91|54.11|56.93|54.13|56.91|54.11|0
1643346970000|2022-01-28 05:16:10|56.85|54.05|56.91|54.11|56.91|54.11|56.85|54.05|0
1643346980000|2022-01-28 05:16:20|56.93|54.13|56.88|54.08|56.93|54.13|56.88|54.08|0
1643346990000|2022-01-28 05:16:30|56.91|54.11|56.8|54|56.91|54.11|56.8|54|0
1643347000000|2022-01-28 05:16:40|56.85|54.05|56.8|54|56.85|54.05|56.8|54|0
1643347010000|2022-01-28 05:16:50|56.75|53.95|56.8|54|56.8|54|56.75|53.95|0
1643347020000|2022-01-28 05:17:00|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1643347030000|2022-01-28 05:17:10|56.91|54.11|57.02|54.22|57.02|54.22|56.91|54.11|0
1643347040000|2022-01-28 05:17:20|56.96|54.16|57.02|54.22|57.02|54.22|56.91|54.11|0
1643347050000|2022-01-28 05:17:30|57.07|54.27|57.07|54.27|57.07|54.27|57.07|54.27|0
1643347060000|2022-01-28 05:17:40|57.02|54.22|56.85|54.05|57.07|54.27|56.85|54.05|0
1643347070000|2022-01-28 05:17:50|56.88|54.08|56.85|54.05|56.91|54.11|56.85|54.05|0
1643347080000|2022-01-28 05:18:00|56.75|53.95|56.91|54.11|56.91|54.11|56.75|53.95|0
1643347090000|2022-01-28 05:18:10|56.96|54.16|57.12|54.32|57.12|54.32|56.96|54.16|0
1643347100000|2022-01-28 05:18:20|57.18|54.38|57.18|54.38|57.23|54.43|57.18|54.38|0
1643347110000|2022-01-28 05:18:30|57.21|54.41|57.12|54.32|57.23|54.43|57.12|54.32|0
1643347120000|2022-01-28 05:18:40|57.07|54.27|57.1|54.3|57.18|54.38|57.07|54.27|0
1643347130000|2022-01-28 05:18:50|57.4|54.6|57.07|54.27|57.4|54.6|57.07|54.27|0
1643347140000|2022-01-28 05:19:00|57.1|54.3|56.85|54.05|57.1|54.3|56.8|54|0
1643347150000|2022-01-28 05:19:10|56.91|54.11|57.63|54.83|57.63|54.83|56.91|54.11|0
1643347160000|2022-01-28 05:19:20|57.68|54.88|57.74|54.94|57.74|54.94|57.63|54.83|0
1643347170000|2022-01-28 05:19:30|57.77|54.97|57.74|54.94|57.77|54.97|57.74|54.94|0
1643347180000|2022-01-28 05:19:40|57.79|54.99|57.85|55.05|57.85|55.05|57.79|54.99|0
1643347190000|2022-01-28 05:19:50|57.9|55.1|57.76|54.96|57.9|55.1|57.76|54.96|0
1643347200000|2022-01-28 05:20:00|57.63|54.83|57.68|54.88|57.74|54.94|57.63|54.83|0
1643347210000|2022-01-28 05:20:10|57.63|54.83|57.76|54.96|57.76|54.96|57.63|54.83|0
1643347220000|2022-01-28 05:20:20|57.85|55.05|57.82|55.02|57.96|55.16|57.82|55.02|0
1643347230000|2022-01-28 05:20:30|57.85|55.05|57.63|54.83|57.85|55.05|57.63|54.83|0
1643347240000|2022-01-28 05:20:40|57.57|54.77|57.68|54.88|57.68|54.88|57.55|54.75|0
1643347250000|2022-01-28 05:20:50|57.74|54.94|57.68|54.88|57.79|54.99|57.68|54.88|0
1643347260000|2022-01-28 05:21:00|57.76|54.96|57.93|55.13|57.93|55.13|57.76|54.96|0
1643347270000|2022-01-28 05:21:10|57.96|55.16|57.9|55.1|57.96|55.16|57.9|55.1|0
1643347280000|2022-01-28 05:21:20|57.87|55.07|57.9|55.1|57.93|55.13|57.87|55.07|0
1643347290000|2022-01-28 05:21:30|58.07|55.27|57.96|55.16|58.07|55.27|57.96|55.16|0
1643347300000|2022-01-28 05:21:40|58.01|55.21|57.79|54.99|58.01|55.21|57.79|54.99|0
1643347310000|2022-01-28 05:21:50|57.9|55.1|57.98|55.18|57.98|55.18|57.9|55.1|0
1643347320000|2022-01-28 05:22:00|58.04|55.24|58.07|55.27|58.12|55.32|58.04|55.24|0
1643347330000|2022-01-28 05:22:10|58.01|55.21|58.01|55.21|58.01|55.21|58.01|55.21|0
1643347340000|2022-01-28 05:22:20|57.96|55.16|58.01|55.21|58.01|55.21|57.96|55.16|0
1643347350000|2022-01-28 05:22:30|57.98|55.18|57.96|55.16|58.01|55.21|57.96|55.16|0
1643347360000|2022-01-28 05:22:40|57.98|55.18|58.12|55.32|58.12|55.32|57.98|55.18|0
1643347370000|2022-01-28 05:22:50|58.15|55.35|58.15|55.35|58.15|55.35|58.15|55.35|0
1643347380000|2022-01-28 05:23:00|58.23|55.43|58.07|55.27|58.23|55.43|58.07|55.27|0
1643347390000|2022-01-28 05:23:10|58.09|55.29|58.07|55.27|58.09|55.29|58.07|55.27|0
1643347400000|2022-01-28 05:23:20|58.01|55.21|57.96|55.16|58.01|55.21|57.96|55.16|0
1643347410000|2022-01-28 05:23:30|57.93|55.13|57.93|55.13|57.93|55.13|57.93|55.13|0
1643347420000|2022-01-28 05:23:40|58.18|55.38|58.01|55.21|58.18|55.38|58.01|55.21|0
1643347430000|2022-01-28 05:23:50|58.04|55.24|58.07|55.27|58.07|55.27|58.04|55.24|0
1643347440000|2022-01-28 05:24:00|58.18|55.38|58.07|55.27|58.18|55.38|58.07|55.27|0
1643347450000|2022-01-28 05:24:10|58.04|55.24|58.04|55.24|58.04|55.24|58.04|55.24|0
1643347460000|2022-01-28 05:24:20|58.01|55.21|57.96|55.16|58.01|55.21|57.96|55.16|0
1643347470000|2022-01-28 05:24:30|57.93|55.13|57.9|55.1|57.93|55.13|57.9|55.1|0
1643347480000|2022-01-28 05:24:40|57.87|55.07|57.9|55.1|57.9|55.1|57.87|55.07|0
1643347500000|2022-01-28 05:25:00|57.98|55.18|58.07|55.27|58.07|55.27|57.98|55.18|0
1643347510000|2022-01-28 05:25:10|58.12|55.32|58.18|55.38|58.23|55.43|58.07|55.27|0
1643347520000|2022-01-28 05:25:20|58.23|55.43|58.01|55.21|58.23|55.43|58.01|55.21|0
1643347530000|2022-01-28 05:25:30|57.96|55.16|57.9|55.1|57.96|55.16|57.9|55.1|0
1643347540000|2022-01-28 05:25:40|57.85|55.05|57.9|55.1|57.9|55.1|57.79|54.99|0
1643347550000|2022-01-28 05:25:50|57.87|55.07|58.01|55.21|58.01|55.21|57.87|55.07|0
1643347560000|2022-01-28 05:26:00|58.04|55.24|58.04|55.24|58.04|55.24|58.01|55.21|0
1643347570000|2022-01-28 05:26:10|58.07|55.27|58.18|55.38|58.18|55.38|58.07|55.27|0
1643347580000|2022-01-28 05:26:20|58.29|55.49|58.34|55.54|58.34|55.54|58.29|55.49|0
1643347590000|2022-01-28 05:26:30|58.4|55.6|58.34|55.54|58.4|55.6|58.34|55.54|0
1643347600000|2022-01-28 05:26:40|58.29|55.49|58.29|55.49|58.29|55.49|58.29|55.49|0
1643347610000|2022-01-28 05:26:50|58.45|55.65|58.45|55.65|58.45|55.65|58.4|55.6|0
1643347620000|2022-01-28 05:27:00|58.51|55.71|58.34|55.54|58.56|55.76|58.34|55.54|0
1643347630000|2022-01-28 05:27:10|58.23|55.43|58.18|55.38|58.23|55.43|58.18|55.38|0
1643347640000|2022-01-28 05:27:20|58.07|55.27|58.01|55.21|58.07|55.27|58.01|55.21|0
1643347670000|2022-01-28 05:27:50|58.06|55.26|58.17|55.37|58.17|55.37|58.06|55.26|0
1643347680000|2022-01-28 05:28:00|58.26|55.46|58.17|55.37|58.28|55.48|58.17|55.37|0
1643347690000|2022-01-28 05:28:10|58.12|55.32|58.06|55.26|58.12|55.32|58.06|55.26|0
1643347700000|2022-01-28 05:28:20|58.12|55.32|58.12|55.32|58.12|55.32|58.09|55.29|0
1643347710000|2022-01-28 05:28:30|58.45|55.65|58.4|55.6|58.45|55.65|58.4|55.6|0
1643347720000|2022-01-28 05:28:40|58.45|55.65|58.12|55.32|58.45|55.65|58.12|55.32|0
1643347730000|2022-01-28 05:28:50|58.15|55.35|58.17|55.37|58.17|55.37|58.15|55.35|0
1643347740000|2022-01-28 05:29:00|58.2|55.4|58.15|55.35|58.2|55.4|58.15|55.35|0
1643347750000|2022-01-28 05:29:10|58.17|55.37|58.06|55.26|58.2|55.4|58.06|55.26|0
1643347760000|2022-01-28 05:29:20|58.01|55.21|58.01|55.21|58.01|55.21|57.98|55.18|0
1643347770000|2022-01-28 05:29:30|57.98|55.18|58.17|55.37|58.17|55.37|57.98|55.18|0
1643347780000|2022-01-28 05:29:40|58.15|55.35|58.06|55.26|58.15|55.35|58.06|55.26|0
1643347790000|2022-01-28 05:29:50|57.98|55.18|58.28|55.48|58.28|55.48|57.95|55.15|0
1643347800000|2022-01-28 05:30:00|58.26|55.46|58.15|55.35|58.26|55.46|58.15|55.35|0
1643347810000|2022-01-28 05:30:10|58.17|55.37|58.09|55.29|58.17|55.37|58.09|55.29|0
1643347820000|2022-01-28 05:30:20|58.17|55.37|58.15|55.35|58.17|55.37|58.12|55.32|0
1643347830000|2022-01-28 05:30:30|58.17|55.37|58.06|55.26|58.17|55.37|58.06|55.26|0
1643347840000|2022-01-28 05:30:40|58.09|55.29|58.12|55.32|58.12|55.32|58.09|55.29|0
1643347850000|2022-01-28 05:30:50|58.06|55.26|58.15|55.35|58.15|55.35|58.06|55.26|0
1643347860000|2022-01-28 05:31:00|58.17|55.37|58.45|55.65|58.45|55.65|58.17|55.37|0
1643347870000|2022-01-28 05:31:10|58.39|55.59|58.28|55.48|58.39|55.59|58.23|55.43|0
1643347880000|2022-01-28 05:31:20|58.34|55.54|58.34|55.54|58.34|55.54|58.34|55.54|0
1643347890000|2022-01-28 05:31:30|58.42|55.62|58.14|55.34|58.42|55.62|58.14|55.34|0
1643347900000|2022-01-28 05:31:40|58.12|55.32|58.17|55.37|58.17|55.37|58.12|55.32|0
1643347910000|2022-01-28 05:31:50|58.12|55.32|58.23|55.43|58.23|55.43|58.12|55.32|0
1643347920000|2022-01-28 05:32:00|58.25|55.45|58.12|55.32|58.39|55.59|58.12|55.32|0
1643347930000|2022-01-28 05:32:10|58.03|55.23|58.06|55.26|58.06|55.26|58.03|55.23|0
1643347940000|2022-01-28 05:32:20|58.09|55.29|58.14|55.34|58.14|55.34|58.09|55.29|0
1643347950000|2022-01-28 05:32:30|58.06|55.26|58.28|55.48|58.28|55.48|58.06|55.26|0
1643347960000|2022-01-28 05:32:40|58.25|55.45|58.23|55.43|58.28|55.48|58.23|55.43|0
1643347970000|2022-01-28 05:32:50|58.2|55.4|58.28|55.48|58.28|55.48|58.2|55.4|0
1643347980000|2022-01-28 05:33:00|58.34|55.54|58.34|55.54|58.34|55.54|58.28|55.48|0
1643347990000|2022-01-28 05:33:10|58.28|55.48|58.28|55.48|58.28|55.48|58.28|55.48|0
1643348000000|2022-01-28 05:33:20|58.34|55.54|58.34|55.54|58.34|55.54|58.31|55.51|0
1643348010000|2022-01-28 05:33:30|58.39|55.59|58.28|55.48|58.39|55.59|58.28|55.48|0
1643348020000|2022-01-28 05:33:40|58.34|55.54|58.23|55.43|58.34|55.54|58.23|55.43|0
1643348030000|2022-01-28 05:33:50|58.06|55.26|58.12|55.32|58.12|55.32|58.06|55.26|0
1643348040000|2022-01-28 05:34:00|58.06|55.26|58.06|55.26|58.06|55.26|58.06|55.26|0
1643348060000|2022-01-28 05:34:20|58.12|55.32|58.12|55.32|58.12|55.32|58.12|55.32|0
1643348070000|2022-01-28 05:34:30|58.17|55.37|58.01|55.21|58.17|55.37|58.01|55.21|0
1643348080000|2022-01-28 05:34:40|57.95|55.15|57.87|55.07|57.95|55.15|57.87|55.07|0
1643348090000|2022-01-28 05:34:50|57.81|55.01|57.46|54.66|57.81|55.01|57.46|54.66|0
1643348100000|2022-01-28 05:35:00|57.41|54.61|57.41|54.61|57.46|54.66|57.32|54.52|0
1643348110000|2022-01-28 05:35:10|57.38|54.58|57.51|54.71|57.51|54.71|57.35|54.55|0
1643348120000|2022-01-28 05:35:20|57.41|54.61|57.35|54.55|57.46|54.66|57.35|54.55|0
1643348130000|2022-01-28 05:35:30|57.41|54.61|57.21|54.41|57.41|54.61|57.19|54.39|0
1643348140000|2022-01-28 05:35:40|57.08|54.28|57.08|54.28|57.13|54.33|57.03|54.23|0
1643348150000|2022-01-28 05:35:50|56.92|54.12|56.92|54.12|56.92|54.12|56.92|54.12|0
1643348160000|2022-01-28 05:36:00|56.81|54.01|56.7|53.9|56.81|54.01|56.67|53.87|0
1643348170000|2022-01-28 05:36:10|56.54|53.74|56.59|53.79|56.65|53.85|56.54|53.74|0
1643348180000|2022-01-28 05:36:20|56.62|53.82|56.97|54.17|56.97|54.17|56.62|53.82|0
1643348190000|2022-01-28 05:36:30|56.92|54.12|56.92|54.12|56.94|54.14|56.92|54.12|0
1643348200000|2022-01-28 05:36:40|57|54.2|57.05|54.25|57.08|54.28|57|54.2|0
1643348210000|2022-01-28 05:36:50|57.02|54.22|57.16|54.36|57.19|54.39|57.02|54.22|0
1643348220000|2022-01-28 05:37:00|57.13|54.33|57.3|54.5|57.3|54.5|57.13|54.33|0
1643348230000|2022-01-28 05:37:10|57.38|54.58|57.41|54.61|57.46|54.66|57.38|54.58|0
1643348240000|2022-01-28 05:37:20|57.43|54.63|57.3|54.5|57.43|54.63|57.3|54.5|0
1643348250000|2022-01-28 05:37:30|57.32|54.52|57.3|54.5|57.32|54.52|57.3|54.5|0
1643348260000|2022-01-28 05:37:40|57.27|54.47|57.27|54.47|57.3|54.5|57.27|54.47|0
1643348270000|2022-01-28 05:37:50|57.3|54.5|57.1|54.3|57.3|54.5|57.1|54.3|0
1643348280000|2022-01-28 05:38:00|57.16|54.36|57.16|54.36|57.16|54.36|57.13|54.33|0
1643348290000|2022-01-28 05:38:10|57.19|54.39|57.1|54.3|57.19|54.39|57.1|54.3|0
1643348300000|2022-01-28 05:38:20|57.13|54.33|57.08|54.28|57.13|54.33|57.08|54.28|0
1643348310000|2022-01-28 05:38:30|57.13|54.33|57.13|54.33|57.16|54.36|57.13|54.33|0
1643348320000|2022-01-28 05:38:40|57.16|54.36|57.19|54.39|57.19|54.39|57.16|54.36|0
1643348330000|2022-01-28 05:38:50|57.16|54.36|57.19|54.39|57.19|54.39|57.16|54.36|0
1643348340000|2022-01-28 05:39:00|57.02|54.22|57.08|54.28|57.1|54.3|57.02|54.22|0
1643348350000|2022-01-28 05:39:10|57.05|54.25|57.1|54.3|57.1|54.3|57.05|54.25|0
1643348360000|2022-01-28 05:39:20|57.08|54.28|57.19|54.39|57.19|54.39|57.08|54.28|0
1643348370000|2022-01-28 05:39:30|57.1|54.3|57.05|54.25|57.13|54.33|57.02|54.22|0
1643348380000|2022-01-28 05:39:40|57.08|54.28|57.13|54.33|57.13|54.33|57.05|54.25|0
1643348390000|2022-01-28 05:39:50|57.16|54.36|57.24|54.44|57.24|54.44|57.16|54.36|0
1643348400000|2022-01-28 05:40:00|57.3|54.5|57.46|54.66|57.46|54.66|57.3|54.5|0
1643348410000|2022-01-28 05:40:10|57.62|54.82|57.62|54.82|57.62|54.82|57.59|54.79|0
1643348420000|2022-01-28 05:40:20|57.57|54.77|57.54|54.74|57.57|54.77|57.51|54.71|0
1643348430000|2022-01-28 05:40:30|57.59|54.79|57.54|54.74|57.59|54.79|57.46|54.66|0
1643348440000|2022-01-28 05:40:40|57.51|54.71|57.59|54.79|57.59|54.79|57.51|54.71|0
1643348450000|2022-01-28 05:40:50|57.48|54.68|57.48|54.68|57.48|54.68|57.4|54.6|0
1643348460000|2022-01-28 05:41:00|57.51|54.71|57.51|54.71|57.62|54.82|57.51|54.71|0
1643348470000|2022-01-28 05:41:10|57.54|54.74|57.73|54.93|57.73|54.93|57.54|54.74|0
1643348480000|2022-01-28 05:41:20|57.68|54.88|57.59|54.79|57.68|54.88|57.59|54.79|0
1643348490000|2022-01-28 05:41:30|57.57|54.77|57.62|54.82|57.62|54.82|57.57|54.77|0
1643348500000|2022-01-28 05:41:40|57.57|54.77|57.57|54.77|57.57|54.77|57.57|54.77|0
1643348510000|2022-01-28 05:41:50|57.51|54.71|57.51|54.71|57.51|54.71|57.51|54.71|0
1643348520000|2022-01-28 05:42:00|57.54|54.74|57.51|54.71|57.57|54.77|57.51|54.71|0
1643348530000|2022-01-28 05:42:10|57.54|54.74|57.57|54.77|57.57|54.77|57.54|54.74|0
1643348540000|2022-01-28 05:42:20|57.54|54.74|57.46|54.66|57.54|54.74|57.4|54.6|0
1643348550000|2022-01-28 05:42:30|57.38|54.58|57.37|54.57|57.4|54.6|57.37|54.57|0
1643348560000|2022-01-28 05:42:40|57.35|54.55|57.4|54.6|57.46|54.66|57.35|54.55|0
1643348570000|2022-01-28 05:42:50|57.43|54.63|57.51|54.71|57.51|54.71|57.43|54.63|0
1643348580000|2022-01-28 05:43:00|57.57|54.77|57.54|54.74|57.57|54.77|57.54|54.74|0
1643348590000|2022-01-28 05:43:10|57.57|54.77|57.51|54.71|57.57|54.77|57.48|54.68|0
1643348600000|2022-01-28 05:43:20|57.43|54.63|57.43|54.63|57.43|54.63|57.43|54.63|0
1643348610000|2022-01-28 05:43:30|57.46|54.66|57.35|54.55|57.46|54.66|57.35|54.55|0
1643348620000|2022-01-28 05:43:40|57.37|54.57|57.35|54.55|57.37|54.57|57.35|54.55|0
1643348630000|2022-01-28 05:43:50|57.37|54.57|57.29|54.49|57.37|54.57|57.27|54.47|0
1643348640000|2022-01-28 05:44:00|57.35|54.55|57.43|54.63|57.43|54.63|57.32|54.52|0
1643348650000|2022-01-28 05:44:10|57.4|54.6|57.51|54.71|57.62|54.82|57.35|54.55|0
1643348660000|2022-01-28 05:44:20|57.46|54.66|57.57|54.77|57.57|54.77|57.46|54.66|0
1643348670000|2022-01-28 05:44:30|57.51|54.71|57.51|54.71|57.51|54.71|57.46|54.66|0
1643348680000|2022-01-28 05:44:40|57.57|54.77|57.57|54.77|57.68|54.88|57.57|54.77|0
1643348690000|2022-01-28 05:44:50|57.59|54.79|57.59|54.79|57.59|54.79|57.57|54.77|0
1643348700000|2022-01-28 05:45:00|57.62|54.82|57.48|54.68|57.62|54.82|57.48|54.68|0
1643348710000|2022-01-28 05:45:10|57.46|54.66|57.43|54.63|57.46|54.66|57.43|54.63|0
1643348720000|2022-01-28 05:45:20|57.4|54.6|56.97|54.17|57.4|54.6|56.97|54.17|0
1643348730000|2022-01-28 05:45:30|56.94|54.14|57.13|54.33|57.13|54.33|56.94|54.14|0
1643348740000|2022-01-28 05:45:40|57.21|54.41|57.21|54.41|57.21|54.41|57.18|54.38|0
1643348750000|2022-01-28 05:45:50|57.24|54.44|57.24|54.44|57.24|54.44|57.16|54.36|0
1643348760000|2022-01-28 05:46:00|57.18|54.38|57.18|54.38|57.21|54.41|57.16|54.36|0
1643348770000|2022-01-28 05:46:10|57.16|54.36|57.21|54.41|57.24|54.44|57.16|54.36|0
1643348780000|2022-01-28 05:46:20|57.18|54.38|57.21|54.41|57.24|54.44|57.18|54.38|0
1643348790000|2022-01-28 05:46:30|57.24|54.44|57.43|54.63|57.43|54.63|57.24|54.44|0
1643348800000|2022-01-28 05:46:40|57.35|54.55|57.37|54.57|57.37|54.57|57.35|54.55|0
1643348810000|2022-01-28 05:46:50|57.29|54.49|57.29|54.49|57.4|54.6|57.29|54.49|0
1643348820000|2022-01-28 05:47:00|57.37|54.57|57.29|54.49|57.37|54.57|57.29|54.49|0
1643348830000|2022-01-28 05:47:10|57.35|54.55|57.35|54.55|57.35|54.55|57.32|54.52|0
1643348840000|2022-01-28 05:47:20|57.29|54.49|57.37|54.57|57.37|54.57|57.29|54.49|0
1643348850000|2022-01-28 05:47:30|57.29|54.49|57.29|54.49|57.29|54.49|57.24|54.44|0
1643348860000|2022-01-28 05:47:40|57.4|54.6|57.32|54.52|57.4|54.6|57.32|54.52|0
1643348870000|2022-01-28 05:47:50|57.26|54.46|57.29|54.49|57.29|54.49|57.26|54.46|0
1643348880000|2022-01-28 05:48:00|57.26|54.46|57.29|54.49|57.35|54.55|57.26|54.46|0
1643348890000|2022-01-28 05:48:10|57.24|54.44|57.32|54.52|57.35|54.55|57.24|54.44|0
1643348900000|2022-01-28 05:48:20|57.29|54.49|57.29|54.49|57.32|54.52|57.29|54.49|0
1643348910000|2022-01-28 05:48:30|57.35|54.55|57.35|54.55|57.35|54.55|57.32|54.52|0
1643348920000|2022-01-28 05:48:40|57.29|54.49|57.35|54.55|57.35|54.55|57.21|54.41|0
1643348930000|2022-01-28 05:48:50|57.32|54.52|57.4|54.6|57.4|54.6|57.32|54.52|0
1643348940000|2022-01-28 05:49:00|57.43|54.63|57.46|54.66|57.46|54.66|57.4|54.6|0
1643348950000|2022-01-28 05:49:10|57.43|54.63|57.29|54.49|57.43|54.63|57.29|54.49|0
1643348960000|2022-01-28 05:49:20|57.32|54.52|57.4|54.6|57.4|54.6|57.32|54.52|0
1643348970000|2022-01-28 05:49:30|57.35|54.55|57.24|54.44|57.35|54.55|57.24|54.44|0
1643348980000|2022-01-28 05:49:40|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1643348990000|2022-01-28 05:49:50|57.32|54.52|57.24|54.44|57.35|54.55|57.24|54.44|0
1643349000000|2022-01-28 05:50:00|57.26|54.46|57.24|54.44|57.29|54.49|57.24|54.44|0
1643349010000|2022-01-28 05:50:10|57.18|54.38|57.13|54.33|57.18|54.38|57.1|54.3|0
1643349020000|2022-01-28 05:50:20|57.21|54.41|57.26|54.46|57.26|54.46|57.21|54.41|0
1643349030000|2022-01-28 05:50:30|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1643349050000|2022-01-28 05:50:50|57.35|54.55|57.35|54.55|57.35|54.55|57.32|54.52|0
1643349060000|2022-01-28 05:51:00|57.4|54.6|57.4|54.6|57.4|54.6|57.32|54.52|0
1643349070000|2022-01-28 05:51:10|57.32|54.52|57.32|54.52|57.32|54.52|57.29|54.49|0
1643349080000|2022-01-28 05:51:20|57.35|54.55|57.35|54.55|57.45|54.65|57.35|54.55|0
1643349090000|2022-01-28 05:51:30|57.32|54.52|57.37|54.57|57.37|54.57|57.32|54.52|0
1643349100000|2022-01-28 05:51:40|57.45|54.65|57.45|54.65|57.45|54.65|57.43|54.63|0
1643349110000|2022-01-28 05:51:50|57.51|54.71|57.54|54.74|57.54|54.74|57.51|54.71|0
1643349120000|2022-01-28 05:52:00|57.48|54.68|57.48|54.68|57.48|54.68|57.45|54.65|0
1643349130000|2022-01-28 05:52:10|57.54|54.74|57.56|54.76|57.56|54.76|57.54|54.74|0
1643349140000|2022-01-28 05:52:20|57.51|54.71|57.43|54.63|57.59|54.79|57.43|54.63|0
1643349150000|2022-01-28 05:52:30|57.37|54.57|57.64|54.84|57.64|54.84|57.37|54.57|0
1643349160000|2022-01-28 05:52:40|57.73|54.93|57.78|54.98|57.78|54.98|57.73|54.93|0
1643349170000|2022-01-28 05:52:50|57.73|54.93|57.7|54.9|57.81|55.01|57.7|54.9|0
1643349180000|2022-01-28 05:53:00|57.73|54.93|57.75|54.95|57.75|54.95|57.73|54.93|0
1643349190000|2022-01-28 05:53:10|57.59|54.79|57.7|54.9|57.7|54.9|57.59|54.79|0
1643349200000|2022-01-28 05:53:20|57.67|54.87|57.67|54.87|57.67|54.87|57.64|54.84|0
1643349210000|2022-01-28 05:53:30|57.7|54.9|57.59|54.79|57.7|54.9|57.59|54.79|0
1643349220000|2022-01-28 05:53:40|57.62|54.82|57.59|54.79|57.67|54.87|57.59|54.79|0
1643349230000|2022-01-28 05:53:50|57.45|54.65|57.45|54.65|57.45|54.65|57.43|54.63|0
1643349240000|2022-01-28 05:54:00|57.48|54.68|57.51|54.71|57.51|54.71|57.48|54.68|0
1643349250000|2022-01-28 05:54:10|57.62|54.82|57.56|54.76|57.62|54.82|57.56|54.76|0
1643349260000|2022-01-28 05:54:20|57.59|54.79|57.59|54.79|57.59|54.79|57.59|54.79|0
1643349270000|2022-01-28 05:54:30|57.64|54.84|57.62|54.82|57.64|54.84|57.59|54.79|0
1643349280000|2022-01-28 05:54:40|57.64|54.84|57.67|54.87|57.67|54.87|57.64|54.84|0
1643349290000|2022-01-28 05:54:50|57.73|54.93|57.78|54.98|57.78|54.98|57.73|54.93|0
1643349300000|2022-01-28 05:55:00|57.81|55.01|57.75|54.95|57.86|55.06|57.75|54.95|0
1643349310000|2022-01-28 05:55:10|57.7|54.9|58|55.2|58|55.2|57.7|54.9|0
1643349320000|2022-01-28 05:55:20|57.95|55.15|57.89|55.09|57.95|55.15|57.89|55.09|0
1643349330000|2022-01-28 05:55:30|57.92|55.12|57.95|55.15|57.95|55.15|57.92|55.12|0
1643349340000|2022-01-28 05:55:40|57.89|55.09|57.92|55.12|57.92|55.12|57.89|55.09|0
1643349350000|2022-01-28 05:55:50|57.89|55.09|58.03|55.23|58.03|55.23|57.89|55.09|0
1643349360000|2022-01-28 05:56:00|58|55.2|58.11|55.31|58.11|55.31|58|55.2|0
1643349370000|2022-01-28 05:56:10|58.19|55.39|57.95|55.15|58.25|55.45|57.95|55.15|0
1643349380000|2022-01-28 05:56:20|57.84|55.04|57.81|55.01|57.92|55.12|57.81|55.01|0
1643349390000|2022-01-28 05:56:30|57.67|54.87|57.67|54.87|57.67|54.87|57.59|54.79|0
1643349400000|2022-01-28 05:56:40|57.64|54.84|57.84|55.04|57.84|55.04|57.64|54.84|0
1643349410000|2022-01-28 05:56:50|57.95|55.15|57.89|55.09|57.95|55.15|57.89|55.09|0
1643349420000|2022-01-28 05:57:00|57.84|55.04|57.86|55.06|57.86|55.06|57.84|55.04|0
1643349430000|2022-01-28 05:57:10|57.78|54.98|57.81|55.01|57.81|55.01|57.78|54.98|0
1643349440000|2022-01-28 05:57:20|57.84|55.04|57.73|54.93|57.84|55.04|57.73|54.93|0
1643349450000|2022-01-28 05:57:30|57.7|54.9|57.64|54.84|57.73|54.93|57.64|54.84|0
1643349460000|2022-01-28 05:57:40|57.62|54.82|57.56|54.76|57.67|54.87|57.56|54.76|0
1643349470000|2022-01-28 05:57:50|57.48|54.68|57.51|54.71|57.51|54.71|57.48|54.68|0
1643349480000|2022-01-28 05:58:00|57.53|54.73|57.45|54.65|57.53|54.73|57.45|54.65|0
1643349490000|2022-01-28 05:58:10|57.51|54.71|57.62|54.82|57.62|54.82|57.51|54.71|0
1643349500000|2022-01-28 05:58:20|57.59|54.79|57.56|54.76|57.59|54.79|57.56|54.76|0
1643349510000|2022-01-28 05:58:30|57.42|54.62|57.53|54.73|57.53|54.73|57.42|54.62|0
1643349520000|2022-01-28 05:58:40|57.51|54.71|57.48|54.68|57.51|54.71|57.48|54.68|0
1643349530000|2022-01-28 05:58:50|57.59|54.79|57.51|54.71|57.59|54.79|57.48|54.68|0
1643349540000|2022-01-28 05:59:00|57.42|54.62|57.56|54.76|57.56|54.76|57.4|54.6|0
1643349550000|2022-01-28 05:59:10|57.62|54.82|57.64|54.84|57.64|54.84|57.59|54.79|0
1643349560000|2022-01-28 05:59:20|57.67|54.87|57.7|54.9|57.7|54.9|57.67|54.87|0
1643349570000|2022-01-28 05:59:30|57.78|54.98|57.81|55.01|57.83|55.03|57.78|54.98|0
1643349580000|2022-01-28 05:59:40|57.83|55.03|57.92|55.12|57.92|55.12|57.83|55.03|0
1643349590000|2022-01-28 05:59:50|57.97|55.17|57.81|55.01|57.97|55.17|57.81|55.01|0
1643349600000|2022-01-28 06:00:00|57.83|55.03|57.64|54.84|57.83|55.03|57.64|54.84|0
1643349610000|2022-01-28 06:00:10|57.37|54.57|57.07|54.27|57.37|54.57|56.99|54.19|0
1643349620000|2022-01-28 06:00:20|57.13|54.33|57.18|54.38|57.21|54.41|57.13|54.33|0
1643349630000|2022-01-28 06:00:30|57.26|54.46|57.31|54.51|57.4|54.6|57.26|54.46|0
1643349640000|2022-01-28 06:00:40|57.48|54.68|57.42|54.62|57.48|54.68|57.42|54.62|0
1643349650000|2022-01-28 06:00:50|57.45|54.65|57.56|54.76|57.59|54.79|57.45|54.65|0
1643349660000|2022-01-28 06:01:00|57.59|54.79|57.92|55.12|57.92|55.12|57.59|54.79|0
1643349670000|2022-01-28 06:01:10|58.05|55.25|57.83|55.03|58.05|55.25|57.81|55.01|0
1643349680000|2022-01-28 06:01:20|57.97|55.17|57.94|55.14|58.05|55.25|57.94|55.14|0
1643349690000|2022-01-28 06:01:30|58|55.2|58|55.2|58.02|55.22|57.94|55.14|0
1643349700000|2022-01-28 06:01:40|57.94|55.14|57.97|55.17|58|55.2|57.89|55.09|0
1643349710000|2022-01-28 06:01:50|58.11|55.31|58.19|55.39|58.19|55.39|58.11|55.31|0
1643349720000|2022-01-28 06:02:00|58.27|55.47|58.44|55.64|58.44|55.64|58.27|55.47|0
1643349730000|2022-01-28 06:02:10|58.22|55.42|58.41|55.61|58.41|55.61|58.22|55.42|0
1643349740000|2022-01-28 06:02:20|58.38|55.58|58.55|55.75|58.55|55.75|58.38|55.58|0
1643349750000|2022-01-28 06:02:30|58.63|55.83|58.71|55.91|58.71|55.91|58.49|55.69|0
1643349760000|2022-01-28 06:02:40|58.6|55.8|58.58|55.78|58.6|55.8|58.55|55.75|0
1643349770000|2022-01-28 06:02:50|58.6|55.8|58.49|55.69|58.6|55.8|58.44|55.64|0
1643349780000|2022-01-28 06:03:00|58.44|55.64|58.11|55.31|58.44|55.64|58.08|55.28|0
1643349790000|2022-01-28 06:03:10|58.22|55.42|58.22|55.42|58.22|55.42|58.19|55.39|0
1643349800000|2022-01-28 06:03:20|58.27|55.47|58.08|55.28|58.27|55.47|58.08|55.28|0
1643349810000|2022-01-28 06:03:30|58.05|55.25|58|55.2|58.05|55.25|58|55.2|0
1643349820000|2022-01-28 06:03:40|58.05|55.25|58.05|55.25|58.11|55.31|58.05|55.25|0
1643349830000|2022-01-28 06:03:50|58.02|55.22|57.94|55.14|58.05|55.25|57.72|54.92|0
1643349850000|2022-01-28 06:04:10|57.89|55.09|57.86|55.06|57.89|55.09|57.86|55.06|0
1643349860000|2022-01-28 06:04:20|57.89|55.09|57.97|55.17|57.97|55.17|57.83|55.03|0
1643349870000|2022-01-28 06:04:30|57.94|55.14|57.83|55.03|57.94|55.14|57.83|55.03|0
1643349880000|2022-01-28 06:04:40|57.78|54.98|57.8|55|57.8|55|57.72|54.92|0
1643349890000|2022-01-28 06:04:50|57.75|54.95|57.72|54.92|57.75|54.95|57.72|54.92|0
1643349900000|2022-01-28 06:05:00|57.75|54.95|57.69|54.89|57.78|54.98|57.69|54.89|0
1643349910000|2022-01-28 06:05:10|57.75|54.95|57.72|54.92|57.75|54.95|57.67|54.87|0
1643349920000|2022-01-28 06:05:20|57.67|54.87|57.59|54.79|57.67|54.87|57.59|54.79|0
1643349930000|2022-01-28 06:05:30|57.5|54.7|57.5|54.7|57.5|54.7|57.45|54.65|0
1643349940000|2022-01-28 06:05:40|57.48|54.68|57.42|54.62|57.48|54.68|57.37|54.57|0
1643349950000|2022-01-28 06:05:50|57.4|54.6|57.34|54.54|57.45|54.65|57.34|54.54|0
1643349960000|2022-01-28 06:06:00|57.4|54.6|57.42|54.62|57.42|54.62|57.34|54.54|0
1643349970000|2022-01-28 06:06:10|57.34|54.54|57.4|54.6|57.4|54.6|57.34|54.54|0
1643349980000|2022-01-28 06:06:20|57.56|54.76|57.53|54.73|57.58|54.78|57.53|54.73|0
1643349990000|2022-01-28 06:06:30|57.58|54.78|57.45|54.65|57.58|54.78|57.45|54.65|0
1643350000000|2022-01-28 06:06:40|57.42|54.62|57.39|54.59|57.48|54.68|57.39|54.59|0
1643350010000|2022-01-28 06:06:50|57.34|54.54|57.34|54.54|57.34|54.54|57.34|54.54|0
1643350020000|2022-01-28 06:07:00|57.23|54.43|57.31|54.51|57.34|54.54|57.23|54.43|0
1643350030000|2022-01-28 06:07:10|57.26|54.46|57.23|54.43|57.26|54.46|57.18|54.38|0
1643350040000|2022-01-28 06:07:20|57.37|54.57|57.37|54.57|57.37|54.57|57.34|54.54|0
1643350050000|2022-01-28 06:07:30|57.45|54.65|57.56|54.76|57.58|54.78|57.45|54.65|0
1643350060000|2022-01-28 06:07:40|57.72|54.92|57.61|54.81|57.72|54.92|57.56|54.76|0
1643350070000|2022-01-28 06:07:50|57.56|54.76|57.39|54.59|57.56|54.76|57.37|54.57|0
1643350080000|2022-01-28 06:08:00|57.5|54.7|57.42|54.62|57.5|54.7|57.42|54.62|0
1643350090000|2022-01-28 06:08:10|57.37|54.57|57.42|54.62|57.42|54.62|57.37|54.57|0
1643350100000|2022-01-28 06:08:20|57.45|54.65|57.45|54.65|57.45|54.65|57.45|54.65|0
1643350110000|2022-01-28 06:08:30|57.39|54.59|57.29|54.49|57.39|54.59|57.29|54.49|0
1643350120000|2022-01-28 06:08:40|57.34|54.54|57.39|54.59|57.39|54.59|57.34|54.54|0
1643350130000|2022-01-28 06:08:50|57.5|54.7|57.53|54.73|57.56|54.76|57.5|54.7|0
1643350140000|2022-01-28 06:09:00|57.56|54.76|57.39|54.59|57.56|54.76|57.34|54.54|0
1643350150000|2022-01-28 06:09:10|57.37|54.57|57.34|54.54|57.37|54.57|57.31|54.51|0
1643350160000|2022-01-28 06:09:20|57.47|54.67|57.45|54.65|57.47|54.67|57.45|54.65|0
1643350170000|2022-01-28 06:09:30|57.42|54.62|57.45|54.65|57.45|54.65|57.42|54.62|0
1643350180000|2022-01-28 06:09:40|57.42|54.62|57.29|54.49|57.42|54.62|57.29|54.49|0
1643350190000|2022-01-28 06:09:50|57.2|54.4|57.23|54.43|57.23|54.43|57.2|54.4|0
1643350200000|2022-01-28 06:10:00|57.2|54.4|56.71|53.91|57.2|54.4|56.71|53.91|0
1643350210000|2022-01-28 06:10:10|56.85|54.05|57.09|54.29|57.09|54.29|56.82|54.02|0
1643350220000|2022-01-28 06:10:20|57.12|54.32|57.01|54.21|57.12|54.32|57.01|54.21|0
1643350230000|2022-01-28 06:10:30|56.91|54.11|56.85|54.05|56.91|54.11|56.69|53.89|0
1643350240000|2022-01-28 06:10:40|56.9|54.1|56.74|53.94|56.9|54.1|56.69|53.89|0
1643350250000|2022-01-28 06:10:50|56.69|53.89|56.8|54|56.8|54|56.69|53.89|0
1643350260000|2022-01-28 06:11:00|56.74|53.94|56.58|53.78|56.74|53.94|56.58|53.78|0
1643350270000|2022-01-28 06:11:10|56.66|53.86|56.61|53.81|56.66|53.86|56.58|53.78|0
1643350280000|2022-01-28 06:11:20|56.63|53.83|56.42|53.62|56.63|53.83|56.37|53.57|0
1643350290000|2022-01-28 06:11:30|56.37|53.57|56.37|53.57|56.42|53.62|56.37|53.57|0
1643350300000|2022-01-28 06:11:40|56.39|53.59|56.53|53.73|56.58|53.78|56.39|53.59|0
1643350310000|2022-01-28 06:11:50|56.55|53.75|56.47|53.67|56.55|53.75|56.47|53.67|0
1643350320000|2022-01-28 06:12:00|56.63|53.83|56.69|53.89|56.77|53.97|56.61|53.81|0
1643350330000|2022-01-28 06:12:10|56.55|53.75|56.74|53.94|56.74|53.94|56.55|53.75|0
1643350340000|2022-01-28 06:12:20|56.8|54|56.85|54.05|56.85|54.05|56.77|53.97|0
1643350350000|2022-01-28 06:12:30|56.8|54|56.8|54|56.8|54|56.71|53.91|0
1643350360000|2022-01-28 06:12:40|56.85|54.05|56.58|53.78|56.85|54.05|56.58|53.78|0
1643350370000|2022-01-28 06:12:50|56.71|53.91|56.77|53.97|56.77|53.97|56.71|53.91|0
1643350380000|2022-01-28 06:13:00|56.74|53.94|56.8|54|56.8|54|56.74|53.94|0
1643350390000|2022-01-28 06:13:10|56.71|53.91|56.71|53.91|56.77|53.97|56.71|53.91|0
1643350400000|2022-01-28 06:13:20|56.69|53.89|56.9|54.1|56.9|54.1|56.69|53.89|0
1643350410000|2022-01-28 06:13:30|56.85|54.05|56.85|54.05|56.88|54.08|56.85|54.05|0
1643350420000|2022-01-28 06:13:40|56.82|54.02|56.74|53.94|56.85|54.05|56.74|53.94|0
1643350430000|2022-01-28 06:13:50|56.8|54|56.85|54.05|56.85|54.05|56.77|53.97|0
1643350440000|2022-01-28 06:14:00|56.9|54.1|56.88|54.08|56.9|54.1|56.88|54.08|0
1643350450000|2022-01-28 06:14:10|56.96|54.16|56.98|54.18|57.01|54.21|56.96|54.16|0
1643350460000|2022-01-28 06:14:20|56.82|54.02|57.04|54.24|57.04|54.24|56.82|54.02|0
1643350470000|2022-01-28 06:14:30|56.96|54.16|57.72|54.92|57.75|54.95|56.96|54.16|0
1643350480000|2022-01-28 06:14:40|57.8|55|57.8|55|57.8|55|57.69|54.89|0
1643350490000|2022-01-28 06:14:50|57.88|55.08|57.91|55.11|57.91|55.11|57.88|55.08|0
1643350500000|2022-01-28 06:15:00|57.88|55.08|57.8|55|57.88|55.08|57.77|54.97|0
1643350510000|2022-01-28 06:15:10|57.86|55.06|58.02|55.22|58.02|55.22|57.86|55.06|0
1643350520000|2022-01-28 06:15:20|57.97|55.17|58.02|55.22|58.08|55.28|57.97|55.17|0
1643350530000|2022-01-28 06:15:30|57.99|55.19|57.91|55.11|57.99|55.19|57.91|55.11|0
1643350540000|2022-01-28 06:15:40|57.94|55.14|58.1|55.3|58.1|55.3|57.94|55.14|0
1643350550000|2022-01-28 06:15:50|58.29|55.49|58.4|55.6|58.4|55.6|58.29|55.49|0
1643350560000|2022-01-28 06:16:00|58.38|55.58|58.4|55.6|58.4|55.6|58.35|55.55|0
1643350570000|2022-01-28 06:16:10|58.38|55.58|58.49|55.69|58.49|55.69|58.38|55.58|0
1643350580000|2022-01-28 06:16:20|58.4|55.6|58.46|55.66|58.46|55.66|58.4|55.6|0
1643350590000|2022-01-28 06:16:30|58.43|55.63|58.4|55.6|58.43|55.63|58.4|55.6|0
1643350600000|2022-01-28 06:16:40|58.43|55.63|58.38|55.58|58.43|55.63|58.38|55.58|0
1643350610000|2022-01-28 06:16:50|58.51|55.71|58.46|55.66|58.51|55.71|58.46|55.66|0
1643350620000|2022-01-28 06:17:00|58.35|55.55|58.13|55.33|58.35|55.55|58.13|55.33|0
1643350630000|2022-01-28 06:17:10|58.08|55.28|58.21|55.41|58.21|55.41|58.08|55.28|0
1643350640000|2022-01-28 06:17:20|58.24|55.44|58.29|55.49|58.29|55.49|58.21|55.41|0
1643350650000|2022-01-28 06:17:30|58.18|55.38|58.24|55.44|58.24|55.44|58.18|55.38|0
1643350660000|2022-01-28 06:17:40|58.32|55.52|58.32|55.52|58.35|55.55|58.32|55.52|0
1643350670000|2022-01-28 06:17:50|58.35|55.55|58.4|55.6|58.46|55.66|58.35|55.55|0
1643350680000|2022-01-28 06:18:00|58.32|55.52|58.24|55.44|58.32|55.52|58.18|55.38|0
1643350690000|2022-01-28 06:18:10|58.21|55.41|58.13|55.33|58.21|55.41|57.99|55.19|0
1643350700000|2022-01-28 06:18:20|58.18|55.38|58.24|55.44|58.32|55.52|58.18|55.38|0
1643350710000|2022-01-28 06:18:30|58.21|55.41|58.18|55.38|58.21|55.41|58.18|55.38|0
1643350720000|2022-01-28 06:18:40|57.99|55.19|57.99|55.19|57.99|55.19|57.99|55.19|0
1643350730000|2022-01-28 06:18:50|58.05|55.25|57.91|55.11|58.05|55.25|57.91|55.11|0
1643350740000|2022-01-28 06:19:00|58.05|55.25|57.99|55.19|58.05|55.25|57.91|55.11|0
1643350750000|2022-01-28 06:19:10|58.13|55.33|58.1|55.3|58.13|55.33|58.07|55.27|0
1643350760000|2022-01-28 06:19:20|58.07|55.27|58.24|55.44|58.24|55.44|58.07|55.27|0
1643350770000|2022-01-28 06:19:30|58.21|55.41|58.24|55.44|58.24|55.44|58.18|55.38|0
1643350780000|2022-01-28 06:19:40|58.13|55.33|58.02|55.22|58.13|55.33|57.99|55.19|0
1643350790000|2022-01-28 06:19:50|58.05|55.25|58.07|55.27|58.07|55.27|57.99|55.19|0
1643350800000|2022-01-28 06:20:00|58.1|55.3|58.32|55.52|58.32|55.52|58.1|55.3|0
1643350810000|2022-01-28 06:20:10|58.29|55.49|58.21|55.41|58.29|55.49|58.21|55.41|0
1643350820000|2022-01-28 06:20:20|58.37|55.57|58.32|55.52|58.37|55.57|58.32|55.52|0
1643350830000|2022-01-28 06:20:30|58.43|55.63|58.43|55.63|58.43|55.63|58.35|55.55|0
1643350840000|2022-01-28 06:20:40|58.46|55.66|58.18|55.38|58.46|55.66|58.18|55.38|0
1643350850000|2022-01-28 06:20:50|58.26|55.46|58.32|55.52|58.37|55.57|58.26|55.46|0
1643350860000|2022-01-28 06:21:00|58.35|55.55|58.26|55.46|58.35|55.55|58.26|55.46|0
1643350870000|2022-01-28 06:21:10|58.29|55.49|58.32|55.52|58.32|55.52|58.29|55.49|0
1643350880000|2022-01-28 06:21:20|58.37|55.57|58.37|55.57|58.37|55.57|58.37|55.57|0
1643350890000|2022-01-28 06:21:30|58.35|55.55|58.35|55.55|58.37|55.57|58.35|55.55|0
1643350900000|2022-01-28 06:21:40|58.37|55.57|58.48|55.68|58.48|55.68|58.37|55.57|0
1643350910000|2022-01-28 06:21:50|58.4|55.6|58.26|55.46|58.4|55.6|58.26|55.46|0
1643350920000|2022-01-28 06:22:00|58.35|55.55|58.46|55.66|58.46|55.66|58.35|55.55|0
1643350930000|2022-01-28 06:22:10|58.48|55.68|58.48|55.68|58.48|55.68|58.4|55.6|0
1643350940000|2022-01-28 06:22:20|58.29|55.49|58.35|55.55|58.35|55.55|58.29|55.49|0
1643350950000|2022-01-28 06:22:30|58.43|55.63|58.46|55.66|58.46|55.66|58.43|55.63|0
1643350960000|2022-01-28 06:22:40|58.51|55.71|58.51|55.71|58.51|55.71|58.51|55.71|0
1643350970000|2022-01-28 06:22:50|58.43|55.63|58.43|55.63|58.48|55.68|58.43|55.63|0
1643350980000|2022-01-28 06:23:00|58.51|55.71|58.48|55.68|58.51|55.71|58.48|55.68|0
1643350990000|2022-01-28 06:23:10|58.51|55.71|58.48|55.68|58.51|55.71|58.46|55.66|0
1643351000000|2022-01-28 06:23:20|58.46|55.66|58.46|55.66|58.51|55.71|58.46|55.66|0
1643351010000|2022-01-28 06:23:30|58.43|55.63|58.43|55.63|58.43|55.63|58.43|55.63|0
1643351020000|2022-01-28 06:23:40|58.46|55.66|58.46|55.66|58.46|55.66|58.43|55.63|0
1643351030000|2022-01-28 06:23:50|58.51|55.71|58.57|55.77|58.57|55.77|58.46|55.66|0
1643351040000|2022-01-28 06:24:00|58.54|55.74|58.51|55.71|58.54|55.74|58.48|55.68|0
1643351050000|2022-01-28 06:24:10|58.48|55.68|58.51|55.71|58.51|55.71|58.48|55.68|0
1643351060000|2022-01-28 06:24:20|58.54|55.74|58.54|55.74|58.54|55.74|58.54|55.74|0
1643351070000|2022-01-28 06:24:30|58.51|55.71|58.54|55.74|58.57|55.77|58.51|55.71|0
1643351080000|2022-01-28 06:24:40|58.57|55.77|58.57|55.77|58.57|55.77|58.57|55.77|0
1643351100000|2022-01-28 06:25:00|58.62|55.82|58.62|55.82|58.62|55.82|58.62|55.82|0
1643351110000|2022-01-28 06:25:10|58.59|55.79|58.62|55.82|58.62|55.82|58.59|55.79|0
1643351120000|2022-01-28 06:25:20|58.57|55.77|58.62|55.82|58.62|55.82|58.57|55.77|0
1643351130000|2022-01-28 06:25:30|58.59|55.79|58.62|55.82|58.62|55.82|58.57|55.77|0
1643351160000|2022-01-28 06:26:00|58.59|55.79|58.37|55.57|58.59|55.79|58.37|55.57|0
1643351170000|2022-01-28 06:26:10|58.29|55.49|58.4|55.6|58.4|55.6|58.29|55.49|0
1643351180000|2022-01-28 06:26:20|58.46|55.66|58.51|55.71|58.51|55.71|58.46|55.66|0
1643351190000|2022-01-28 06:26:30|58.57|55.77|58.48|55.68|58.57|55.77|58.48|55.68|0
1643351200000|2022-01-28 06:26:40|58.46|55.66|58.43|55.63|58.46|55.66|58.4|55.6|0
1643351210000|2022-01-28 06:26:50|58.57|55.77|58.57|55.77|58.57|55.77|58.51|55.71|0
1643351220000|2022-01-28 06:27:00|58.51|55.71|58.54|55.74|58.54|55.74|58.48|55.68|0
1643351230000|2022-01-28 06:27:10|58.57|55.77|58.57|55.77|58.57|55.77|58.57|55.77|0
1643351240000|2022-01-28 06:27:20|58.48|55.68|58.46|55.66|58.48|55.68|58.4|55.6|0
1643351250000|2022-01-28 06:27:30|58.43|55.63|58.46|55.66|58.46|55.66|58.43|55.63|0
1643351260000|2022-01-28 06:27:40|58.48|55.68|58.59|55.79|58.59|55.79|58.48|55.68|0
1643351270000|2022-01-28 06:27:50|58.57|55.77|58.57|55.77|58.62|55.82|58.57|55.77|0
1643351280000|2022-01-28 06:28:00|58.62|55.82|58.62|55.82|58.62|55.82|58.62|55.82|0
1643351310000|2022-01-28 06:28:30|58.68|55.88|58.51|55.71|58.68|55.88|58.51|55.71|0
1643351320000|2022-01-28 06:28:40|58.54|55.74|58.48|55.68|58.54|55.74|58.4|55.6|0
1643351330000|2022-01-28 06:28:50|58.46|55.66|58.62|55.82|58.62|55.82|58.46|55.66|0
1643351340000|2022-01-28 06:29:00|58.57|55.77|58.57|55.77|58.62|55.82|58.54|55.74|0
1643351350000|2022-01-28 06:29:10|58.54|55.74|58.65|55.85|58.65|55.85|58.54|55.74|0
1643351360000|2022-01-28 06:29:20|58.59|55.79|58.57|55.77|58.59|55.79|58.57|55.77|0
1643351370000|2022-01-28 06:29:30|58.59|55.79|58.62|55.82|58.62|55.82|58.59|55.79|0
1643351380000|2022-01-28 06:29:40|58.54|55.74|58.68|55.88|58.68|55.88|58.54|55.74|0
1643351390000|2022-01-28 06:29:50|58.62|55.82|58.68|55.88|58.68|55.88|58.62|55.82|0
1643351400000|2022-01-28 06:30:00|58.62|55.82|58.54|55.74|58.62|55.82|58.54|55.74|0
1643351410000|2022-01-28 06:30:10|58.56|55.76|58.29|55.49|58.56|55.76|58.29|55.49|0
1643351420000|2022-01-28 06:30:20|58.34|55.54|58.34|55.54|58.34|55.54|58.34|55.54|0
1643351430000|2022-01-28 06:30:30|58.29|55.49|58.34|55.54|58.37|55.57|58.29|55.49|0
1643351440000|2022-01-28 06:30:40|58.32|55.52|58.29|55.49|58.34|55.54|58.29|55.49|0
1643351450000|2022-01-28 06:30:50|58.32|55.52|58.26|55.46|58.32|55.52|58.26|55.46|0
1643351460000|2022-01-28 06:31:00|58.23|55.43|58.26|55.46|58.29|55.49|58.21|55.41|0
1643351470000|2022-01-28 06:31:10|58.32|55.52|58.32|55.52|58.32|55.52|58.29|55.49|0
1643351480000|2022-01-28 06:31:20|58.29|55.49|58.32|55.52|58.4|55.6|58.29|55.49|0
1643351490000|2022-01-28 06:31:30|58.34|55.54|58.34|55.54|58.34|55.54|58.34|55.54|0
1643351500000|2022-01-28 06:31:40|58.26|55.46|58.23|55.43|58.29|55.49|58.23|55.43|0
1643351510000|2022-01-28 06:31:50|58.15|55.35|58.07|55.27|58.15|55.35|57.96|55.16|0
1643351520000|2022-01-28 06:32:00|58.15|55.35|58.12|55.32|58.18|55.38|58.12|55.32|0
1643351530000|2022-01-28 06:32:10|58.18|55.38|58.15|55.35|58.23|55.43|58.15|55.35|0
1643351540000|2022-01-28 06:32:20|58.18|55.38|58.12|55.32|58.18|55.38|58.12|55.32|0
1643351550000|2022-01-28 06:32:30|58.15|55.35|58.07|55.27|58.18|55.38|58.07|55.27|0
1643351560000|2022-01-28 06:32:40|58.15|55.35|58.1|55.3|58.15|55.35|58.1|55.3|0
1643351570000|2022-01-28 06:32:50|58.07|55.27|58.18|55.38|58.18|55.38|58.07|55.27|0
1643351580000|2022-01-28 06:33:00|58.21|55.41|58.23|55.43|58.23|55.43|58.21|55.41|0
1643351590000|2022-01-28 06:33:10|58.07|55.27|58.07|55.27|58.1|55.3|58.07|55.27|0
1643351600000|2022-01-28 06:33:20|58.12|55.32|58.01|55.21|58.12|55.32|58.01|55.21|0
1643351610000|2022-01-28 06:33:30|58.04|55.24|57.88|55.08|58.04|55.24|57.85|55.05|0
1643351620000|2022-01-28 06:33:40|57.91|55.11|57.93|55.13|57.96|55.16|57.88|55.08|0
1643351630000|2022-01-28 06:33:50|57.99|55.19|58.01|55.21|58.12|55.32|57.99|55.19|0
1643351640000|2022-01-28 06:34:00|57.93|55.13|58.04|55.24|58.04|55.24|57.93|55.13|0
1643351650000|2022-01-28 06:34:10|58.07|55.27|58.18|55.38|58.21|55.41|58.07|55.27|0
1643351660000|2022-01-28 06:34:20|58.21|55.41|58.18|55.38|58.23|55.43|58.18|55.38|0
1643351670000|2022-01-28 06:34:30|58.2|55.4|57.9|55.1|58.2|55.4|57.85|55.05|0
1643351680000|2022-01-28 06:34:40|58.01|55.21|58.18|55.38|58.18|55.38|58.01|55.21|0
1643351690000|2022-01-28 06:34:50|58.34|55.54|58.23|55.43|58.34|55.54|58.23|55.43|0
1643351700000|2022-01-28 06:35:00|58.18|55.38|58.23|55.43|58.23|55.43|58.18|55.38|0
1643351710000|2022-01-28 06:35:10|58.2|55.4|58.23|55.43|58.23|55.43|58.2|55.4|0
1643351720000|2022-01-28 06:35:20|58.18|55.38|58.26|55.46|58.26|55.46|58.18|55.38|0
1643351730000|2022-01-28 06:35:30|58.31|55.51|58.48|55.68|58.51|55.71|58.31|55.51|0
1643351740000|2022-01-28 06:35:40|58.42|55.62|58.59|55.79|58.59|55.79|58.42|55.62|0
1643351750000|2022-01-28 06:35:50|58.56|55.76|58.62|55.82|58.62|55.82|58.53|55.73|0
1643351760000|2022-01-28 06:36:00|58.56|55.76|58.59|55.79|58.59|55.79|58.56|55.76|0
1643351770000|2022-01-28 06:36:10|58.62|55.82|58.67|55.87|58.67|55.87|58.62|55.82|0
1643351780000|2022-01-28 06:36:20|58.73|55.93|58.73|55.93|58.73|55.93|58.7|55.9|0
1643351790000|2022-01-28 06:36:30|58.64|55.84|58.64|55.84|58.64|55.84|58.64|55.84|0
1643351800000|2022-01-28 06:36:40|58.7|55.9|58.7|55.9|58.7|55.9|58.7|55.9|0
1643351810000|2022-01-28 06:36:50|58.67|55.87|58.78|55.98|58.78|55.98|58.67|55.87|0
1643351830000|2022-01-28 06:37:10|58.75|55.95|58.75|55.95|58.75|55.95|58.75|55.95|0
1643351840000|2022-01-28 06:37:20|58.78|55.98|58.64|55.84|58.78|55.98|58.64|55.84|0
1643351850000|2022-01-28 06:37:30|58.67|55.87|58.78|55.98|58.78|55.98|58.67|55.87|0
1643351870000|2022-01-28 06:37:50|58.81|56.01|58.81|56.01|58.84|56.04|58.81|56.01|0
1643351880000|2022-01-28 06:38:00|58.84|56.04|58.67|55.87|58.84|56.04|58.67|55.87|0
1643351890000|2022-01-28 06:38:10|58.56|55.76|58.62|55.82|58.64|55.84|58.56|55.76|0
1643351900000|2022-01-28 06:38:20|58.67|55.87|58.67|55.87|58.67|55.87|58.62|55.82|0
1643351910000|2022-01-28 06:38:30|58.7|55.9|58.84|56.04|58.84|56.04|58.7|55.9|0
1643351920000|2022-01-28 06:38:40|58.78|55.98|58.78|55.98|58.78|55.98|58.78|55.98|0
1643351930000|2022-01-28 06:38:50|58.75|55.95|58.48|55.68|58.75|55.95|58.48|55.68|0
1643351940000|2022-01-28 06:39:00|58.45|55.65|58.34|55.54|58.45|55.65|58.34|55.54|0
1643351950000|2022-01-28 06:39:10|58.45|55.65|58.84|56.04|58.84|56.04|58.45|55.65|0
1643351960000|2022-01-28 06:39:20|58.92|56.12|58.81|56.01|58.92|56.12|58.81|56.01|0
1643351970000|2022-01-28 06:39:30|58.84|56.04|58.84|56.04|58.89|56.09|58.84|56.04|0
1643351980000|2022-01-28 06:39:40|58.78|55.98|58.84|56.04|58.86|56.06|58.78|55.98|0
1643351990000|2022-01-28 06:39:50|58.78|55.98|58.81|56.01|58.81|56.01|58.78|55.98|0
1643352000000|2022-01-28 06:40:00|58.78|55.98|58.75|55.95|58.78|55.98|58.75|55.95|0
1643352010000|2022-01-28 06:40:10|58.73|55.93|58.81|56.01|58.81|56.01|58.64|55.84|0
1643352020000|2022-01-28 06:40:20|58.92|56.12|58.62|55.82|58.92|56.12|58.62|55.82|0
1643352030000|2022-01-28 06:40:30|58.67|55.87|58.67|55.87|58.67|55.87|58.64|55.84|0
1643352040000|2022-01-28 06:40:40|58.62|55.82|58.56|55.76|58.64|55.84|58.56|55.76|0
1643352050000|2022-01-28 06:40:50|58.53|55.73|58.84|56.04|58.84|56.04|58.53|55.73|0
1643352060000|2022-01-28 06:41:00|58.78|55.98|58.89|56.09|58.89|56.09|58.78|55.98|0
1643352070000|2022-01-28 06:41:10|58.78|55.98|58.7|55.9|58.81|56.01|58.7|55.9|0
1643352080000|2022-01-28 06:41:20|58.73|55.93|58.78|55.98|58.78|55.98|58.7|55.9|0
1643352090000|2022-01-28 06:41:30|58.73|55.93|58.73|55.93|58.73|55.93|58.73|55.93|0
1643352100000|2022-01-28 06:41:40|58.75|55.95|58.78|55.98|58.78|55.98|58.7|55.9|0
1643352110000|2022-01-28 06:41:50|58.75|55.95|58.75|55.95|58.75|55.95|58.75|55.95|0
1643352120000|2022-01-28 06:42:00|58.73|55.93|58.67|55.87|58.73|55.93|58.67|55.87|0
1643352130000|2022-01-28 06:42:10|58.75|55.95|58.78|55.98|58.78|55.98|58.75|55.95|0
1643352140000|2022-01-28 06:42:20|58.89|56.09|58.89|56.09|58.89|56.09|58.89|56.09|0
1643352150000|2022-01-28 06:42:30|58.86|56.06|58.84|56.04|58.89|56.09|58.84|56.04|0
1643352160000|2022-01-28 06:42:40|58.86|56.06|58.89|56.09|58.89|56.09|58.84|56.04|0
1643352170000|2022-01-28 06:42:50|58.81|56.01|58.78|55.98|58.81|56.01|58.78|55.98|0
1643352180000|2022-01-28 06:43:00|58.84|56.04|58.86|56.06|58.89|56.09|58.84|56.04|0
1643352190000|2022-01-28 06:43:10|58.78|55.98|58.75|55.95|58.78|55.98|58.73|55.93|0
1643352200000|2022-01-28 06:43:20|58.86|56.06|58.86|56.06|58.86|56.06|58.84|56.04|0
1643352210000|2022-01-28 06:43:30|58.84|56.04|58.89|56.09|58.89|56.09|58.84|56.04|0
1643352220000|2022-01-28 06:43:40|58.84|56.04|58.86|56.06|58.86|56.06|58.84|56.04|0
1643352230000|2022-01-28 06:43:50|58.89|56.09|58.89|56.09|58.89|56.09|58.89|56.09|0
1643352240000|2022-01-28 06:44:00|58.81|56.01|58.62|55.82|58.81|56.01|58.62|55.82|0
1643352250000|2022-01-28 06:44:10|58.75|55.95|58.67|55.87|58.75|55.95|58.67|55.87|0
1643352260000|2022-01-28 06:44:20|58.62|55.82|58.62|55.82|58.62|55.82|58.62|55.82|0
1643352270000|2022-01-28 06:44:30|58.56|55.76|58.5|55.7|58.56|55.76|58.48|55.68|0
1643352280000|2022-01-28 06:44:40|58.48|55.68|58.56|55.76|58.56|55.76|58.48|55.68|0
1643352290000|2022-01-28 06:44:50|58.67|55.87|58.5|55.7|58.67|55.87|58.5|55.7|0
1643352300000|2022-01-28 06:45:00|58.45|55.65|58.5|55.7|58.5|55.7|58.45|55.65|0
1643352310000|2022-01-28 06:45:10|58.48|55.68|58.39|55.59|58.48|55.68|58.39|55.59|0
1643352320000|2022-01-28 06:45:20|58.45|55.65|58.39|55.59|58.45|55.65|58.39|55.59|0
1643352330000|2022-01-28 06:45:30|58.26|55.46|58.28|55.48|58.28|55.48|58.26|55.46|0
1643352340000|2022-01-28 06:45:40|58.23|55.43|58.17|55.37|58.23|55.43|58.17|55.37|0
1643352350000|2022-01-28 06:45:50|58.2|55.4|58.2|55.4|58.2|55.4|58.17|55.37|0
1643352360000|2022-01-28 06:46:00|58.12|55.32|58.09|55.29|58.12|55.32|58.09|55.29|0
1643352370000|2022-01-28 06:46:10|58.2|55.4|58.12|55.32|58.2|55.4|58.09|55.29|0
1643352380000|2022-01-28 06:46:20|58.15|55.35|58.09|55.29|58.15|55.35|58.09|55.29|0
1643352390000|2022-01-28 06:46:30|58.17|55.37|58.23|55.43|58.23|55.43|58.17|55.37|0
1643352400000|2022-01-28 06:46:40|58.37|55.57|58.37|55.57|58.45|55.65|58.37|55.57|0
1643352410000|2022-01-28 06:46:50|58.31|55.51|58.34|55.54|58.34|55.54|58.31|55.51|0
1643352420000|2022-01-28 06:47:00|58.26|55.46|58.28|55.48|58.28|55.48|58.26|55.46|0
1643352430000|2022-01-28 06:47:10|58.56|55.76|58.5|55.7|58.56|55.76|58.48|55.68|0
1643352440000|2022-01-28 06:47:20|58.37|55.57|58.42|55.62|58.45|55.65|58.37|55.57|0
1643352450000|2022-01-28 06:47:30|58.37|55.57|58.39|55.59|58.39|55.59|58.34|55.54|0
1643352460000|2022-01-28 06:47:40|58.37|55.57|58.37|55.57|58.37|55.57|58.37|55.57|0
1643352470000|2022-01-28 06:47:50|58.26|55.46|58.28|55.48|58.28|55.48|58.26|55.46|0
1643352480000|2022-01-28 06:48:00|58.31|55.51|58.31|55.51|58.34|55.54|58.28|55.48|0
1643352490000|2022-01-28 06:48:10|58.36|55.56|58.42|55.62|58.42|55.62|58.34|55.54|0
1643352500000|2022-01-28 06:48:20|58.36|55.56|58.23|55.43|58.36|55.56|58.23|55.43|0
1643352510000|2022-01-28 06:48:30|58.2|55.4|58.23|55.43|58.23|55.43|58.2|55.4|0
1643352520000|2022-01-28 06:48:40|58.31|55.51|58.42|55.62|58.42|55.62|58.31|55.51|0
1643352530000|2022-01-28 06:48:50|58.36|55.56|58.5|55.7|58.53|55.73|58.36|55.56|0
1643352540000|2022-01-28 06:49:00|58.39|55.59|58.45|55.65|58.45|55.65|58.39|55.59|0
1643352550000|2022-01-28 06:49:10|58.47|55.67|58.45|55.65|58.5|55.7|58.45|55.65|0
1643352560000|2022-01-28 06:49:20|58.47|55.67|58.53|55.73|58.53|55.73|58.47|55.67|0
1643352570000|2022-01-28 06:49:30|58.56|55.76|58.58|55.78|58.58|55.78|58.56|55.76|0
1643352580000|2022-01-28 06:49:40|58.61|55.81|58.64|55.84|58.64|55.84|58.61|55.81|0
1643352590000|2022-01-28 06:49:50|58.56|55.76|58.61|55.81|58.61|55.81|58.56|55.76|0
1643352600000|2022-01-28 06:50:00|58.64|55.84|58.69|55.89|58.69|55.89|58.64|55.84|0
1643352610000|2022-01-28 06:50:10|58.64|55.84|58.69|55.89|58.69|55.89|58.64|55.84|0
1643352620000|2022-01-28 06:50:20|58.64|55.84|58.69|55.89|58.69|55.89|58.64|55.84|0
1643352630000|2022-01-28 06:50:30|58.78|55.98|58.72|55.92|58.78|55.98|58.72|55.92|0
1643352640000|2022-01-28 06:50:40|58.75|55.95|58.78|55.98|58.78|55.98|58.75|55.95|0
1643352650000|2022-01-28 06:50:50|58.75|55.95|58.78|55.98|58.78|55.98|58.75|55.95|0
1643352660000|2022-01-28 06:51:00|58.75|55.95|58.64|55.84|58.75|55.95|58.64|55.84|0
1643352690000|2022-01-28 06:51:30|58.67|55.87|58.72|55.92|58.72|55.92|58.67|55.87|0
1643352700000|2022-01-28 06:51:40|58.69|55.89|58.72|55.92|58.72|55.92|58.67|55.87|0
1643352710000|2022-01-28 06:51:50|58.67|55.87|58.61|55.81|58.67|55.87|58.61|55.81|0
1643352720000|2022-01-28 06:52:00|58.58|55.78|58.67|55.87|58.67|55.87|58.58|55.78|0
1643352730000|2022-01-28 06:52:10|58.69|55.89|58.78|55.98|58.78|55.98|58.69|55.89|0
1643352740000|2022-01-28 06:52:20|58.69|55.89|58.69|55.89|58.69|55.89|58.67|55.87|0
1643352750000|2022-01-28 06:52:30|58.67|55.87|58.61|55.81|58.67|55.87|58.61|55.81|0
1643352760000|2022-01-28 06:52:40|58.72|55.92|58.75|55.95|58.78|55.98|58.72|55.92|0
1643352770000|2022-01-28 06:52:50|58.72|55.92|58.78|55.98|58.78|55.98|58.72|55.92|0
1643352780000|2022-01-28 06:53:00|58.72|55.92|58.64|55.84|58.72|55.92|58.64|55.84|0
1643352790000|2022-01-28 06:53:10|58.72|55.92|58.75|55.95|58.75|55.95|58.72|55.92|0
1643352800000|2022-01-28 06:53:20|58.78|55.98|58.78|55.98|58.78|55.98|58.75|55.95|0
1643352810000|2022-01-28 06:53:30|58.75|55.95|58.75|55.95|58.75|55.95|58.75|55.95|0
1643352820000|2022-01-28 06:53:40|58.72|55.92|58.8|56|58.8|56|58.72|55.92|0
1643352830000|2022-01-28 06:53:50|58.83|56.03|58.83|56.03|58.83|56.03|58.83|56.03|0
1643352840000|2022-01-28 06:54:00|58.75|55.95|58.8|56|58.8|56|58.72|55.92|0
1643352850000|2022-01-28 06:54:10|58.78|55.98|59|56.2|59|56.2|58.78|55.98|0
1643352860000|2022-01-28 06:54:20|59.03|56.23|59.22|56.42|59.22|56.42|59.03|56.23|0
1643352870000|2022-01-28 06:54:30|59.16|56.36|59.16|56.36|59.22|56.42|59.16|56.36|0
1643352890000|2022-01-28 06:54:50|59.14|56.34|59.16|56.36|59.16|56.36|59.14|56.34|0
1643352900000|2022-01-28 06:55:00|59.19|56.39|59.16|56.36|59.19|56.39|59.16|56.36|0
1643352910000|2022-01-28 06:55:10|59.22|56.42|59.28|56.48|59.28|56.48|59.19|56.39|0
1643352920000|2022-01-28 06:55:20|59.22|56.42|59.19|56.39|59.22|56.42|59.16|56.36|0
1643352930000|2022-01-28 06:55:30|59.22|56.42|59.33|56.53|59.33|56.53|59.22|56.42|0
1643352940000|2022-01-28 06:55:40|59.39|56.59|59.28|56.48|59.39|56.59|59.28|56.48|0
1643352950000|2022-01-28 06:55:50|59.22|56.42|59.19|56.39|59.22|56.42|59.19|56.39|0
1643352960000|2022-01-28 06:56:00|59.16|56.36|59.11|56.31|59.16|56.36|59.11|56.31|0
1643352980000|2022-01-28 06:56:20|59.08|56.28|59.05|56.25|59.08|56.28|59.05|56.25|0
1643352990000|2022-01-28 06:56:30|59|56.2|59|56.2|59|56.2|59|56.2|0
1643353000000|2022-01-28 06:56:40|58.94|56.14|58.94|56.14|58.94|56.14|58.94|56.14|0
1643353010000|2022-01-28 06:56:50|59|56.2|58.94|56.14|59.02|56.22|58.94|56.14|0
1643353020000|2022-01-28 06:57:00|59.05|56.25|58.94|56.14|59.05|56.25|58.94|56.14|0
1643353030000|2022-01-28 06:57:10|58.89|56.09|58.83|56.03|58.89|56.09|58.83|56.03|0
1643353040000|2022-01-28 06:57:20|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1643353050000|2022-01-28 06:57:30|58.61|55.81|58.64|55.84|58.64|55.84|58.61|55.81|0
1643353060000|2022-01-28 06:57:40|58.56|55.76|58.53|55.73|58.56|55.76|58.45|55.65|0
1643353070000|2022-01-28 06:57:50|58.56|55.76|58.5|55.7|58.56|55.76|58.45|55.65|0
1643353080000|2022-01-28 06:58:00|58.42|55.62|58.36|55.56|58.42|55.62|58.34|55.54|0
1643353090000|2022-01-28 06:58:10|58.39|55.59|58.34|55.54|58.39|55.59|58.34|55.54|0
1643353100000|2022-01-28 06:58:20|58.36|55.56|58.33|55.53|58.36|55.56|58.28|55.48|0
1643353110000|2022-01-28 06:58:30|58.28|55.48|58.28|55.48|58.33|55.53|58.28|55.48|0
1643353120000|2022-01-28 06:58:40|58.17|55.37|58.17|55.37|58.39|55.59|58.17|55.37|0
1643353130000|2022-01-28 06:58:50|58.12|55.32|58.14|55.34|58.2|55.4|58.06|55.26|0
1643353140000|2022-01-28 06:59:00|58.09|55.29|58.03|55.23|58.09|55.29|58.01|55.21|0
1643353150000|2022-01-28 06:59:10|57.9|55.1|57.95|55.15|57.95|55.15|57.9|55.1|0
1643353170000|2022-01-28 06:59:30|57.87|55.07|57.79|54.99|57.87|55.07|57.79|54.99|0
1643353180000|2022-01-28 06:59:40|57.84|55.04|57.9|55.1|57.9|55.1|57.84|55.04|0
1643353190000|2022-01-28 06:59:50|57.95|55.15|57.95|55.15|57.95|55.15|57.92|55.12|0
1643353200000|2022-01-28 07:00:00|57.9|55.1|57.76|54.96|57.9|55.1|57.73|54.93|0
1643353210000|2022-01-28 07:00:10|57.73|54.93|57.68|54.88|57.73|54.93|57.62|54.82|0
1643353220000|2022-01-28 07:00:20|57.7|54.9|57.65|54.85|57.7|54.9|57.65|54.85|0
1643353230000|2022-01-28 07:00:30|57.84|55.04|57.65|54.85|57.84|55.04|57.65|54.85|0
1643353240000|2022-01-28 07:00:40|57.62|54.82|57.59|54.79|57.62|54.82|57.54|54.74|0
1643353250000|2022-01-28 07:00:50|57.57|54.77|57.3|54.5|57.57|54.77|57.3|54.5|0
1643353260000|2022-01-28 07:01:00|57.19|54.39|57.16|54.36|57.19|54.39|57.16|54.36|0
1643353270000|2022-01-28 07:01:10|57.11|54.31|57.03|54.23|57.16|54.36|57.03|54.23|0
1643353280000|2022-01-28 07:01:20|57|54.2|57.03|54.23|57.19|54.39|57|54.2|0
1643353290000|2022-01-28 07:01:30|57.11|54.31|57.27|54.47|57.3|54.5|57.11|54.31|0
1643353300000|2022-01-28 07:01:40|57.24|54.44|57.3|54.5|57.3|54.5|57.19|54.39|0
1643353310000|2022-01-28 07:01:50|57.35|54.55|57.24|54.44|57.35|54.55|57.13|54.33|0
1643353320000|2022-01-28 07:02:00|57.19|54.39|57.05|54.25|57.19|54.39|57|54.2|0
1643353330000|2022-01-28 07:02:10|57.08|54.28|57.11|54.31|57.11|54.31|57.03|54.23|0
1643353340000|2022-01-28 07:02:20|57.08|54.28|57.05|54.25|57.13|54.33|57.05|54.25|0
1643353350000|2022-01-28 07:02:30|57.03|54.23|56.97|54.17|57.03|54.23|56.97|54.17|0
1643353360000|2022-01-28 07:02:40|57.03|54.23|56.97|54.17|57.03|54.23|56.76|53.96|0
1643353370000|2022-01-28 07:02:50|56.94|54.14|56.92|54.12|56.97|54.17|56.92|54.12|0
1643353380000|2022-01-28 07:03:00|56.97|54.17|56.94|54.14|57|54.2|56.94|54.14|0
1643353390000|2022-01-28 07:03:10|57|54.2|57.13|54.33|57.13|54.33|57|54.2|0
1643353400000|2022-01-28 07:03:20|57.03|54.23|57|54.2|57.03|54.23|57|54.2|0
1643353410000|2022-01-28 07:03:30|56.94|54.14|56.81|54.01|56.94|54.14|56.81|54.01|0
1643353420000|2022-01-28 07:03:40|56.78|53.98|56.86|54.06|56.86|54.06|56.78|53.98|0
1643353430000|2022-01-28 07:03:50|56.81|54.01|56.92|54.12|56.92|54.12|56.81|54.01|0
1643353440000|2022-01-28 07:04:00|56.89|54.09|56.65|53.85|56.89|54.09|56.65|53.85|0
1643353450000|2022-01-28 07:04:10|56.59|53.79|56.59|53.79|56.59|53.79|56.54|53.74|0
1643353460000|2022-01-28 07:04:20|56.49|53.69|56.43|53.63|56.49|53.69|56.43|53.63|0
1643353470000|2022-01-28 07:04:30|56.59|53.79|56.46|53.66|56.59|53.79|56.43|53.63|0
1643353480000|2022-01-28 07:04:40|56.43|53.63|56.41|53.61|56.43|53.63|56.38|53.58|0
1643353490000|2022-01-28 07:04:50|56.43|53.63|56.49|53.69|56.49|53.69|56.43|53.63|0
1643353500000|2022-01-28 07:05:00|56.35|53.55|56.38|53.58|56.38|53.58|56.27|53.47|0
1643353510000|2022-01-28 07:05:10|56.43|53.63|56.54|53.74|56.54|53.74|56.43|53.63|0
1643353520000|2022-01-28 07:05:20|56.59|53.79|56.65|53.85|56.67|53.87|56.59|53.79|0
1643353530000|2022-01-28 07:05:30|56.67|53.87|56.67|53.87|56.78|53.98|56.67|53.87|0
1643353540000|2022-01-28 07:05:40|56.65|53.85|56.78|53.98|56.78|53.98|56.65|53.85|0
1643353550000|2022-01-28 07:05:50|56.81|54.01|56.97|54.17|56.97|54.17|56.81|54.01|0
1643353560000|2022-01-28 07:06:00|56.92|54.12|57.02|54.22|57.02|54.22|56.92|54.12|0
1643353570000|2022-01-28 07:06:10|57.05|54.25|57.02|54.22|57.08|54.28|57.02|54.22|0
1643353580000|2022-01-28 07:06:20|57.13|54.33|57.3|54.5|57.3|54.5|57.13|54.33|0
1643353590000|2022-01-28 07:06:30|57.19|54.39|57.3|54.5|57.35|54.55|57.19|54.39|0
1643353600000|2022-01-28 07:06:40|57.4|54.6|57.57|54.77|57.57|54.77|57.38|54.58|0
1643353610000|2022-01-28 07:06:50|57.46|54.66|57.4|54.6|57.46|54.66|57.38|54.58|0
1643353620000|2022-01-28 07:07:00|57.43|54.63|57.43|54.63|57.43|54.63|57.4|54.6|0
1643353630000|2022-01-28 07:07:10|57.29|54.49|57.29|54.49|57.4|54.6|57.29|54.49|0
1643353640000|2022-01-28 07:07:20|57.05|54.25|57.24|54.44|57.24|54.44|57.05|54.25|0
1643353650000|2022-01-28 07:07:30|57.29|54.49|57.4|54.6|57.4|54.6|57.27|54.47|0
1643353660000|2022-01-28 07:07:40|57.54|54.74|57.57|54.77|57.57|54.77|57.51|54.71|0
1643353670000|2022-01-28 07:07:50|57.73|54.93|57.73|54.93|57.78|54.98|57.73|54.93|0
1643353680000|2022-01-28 07:08:00|57.62|54.82|57.57|54.77|57.62|54.82|57.57|54.77|0
1643353690000|2022-01-28 07:08:10|57.65|54.85|57.86|55.06|57.86|55.06|57.65|54.85|0
1643353700000|2022-01-28 07:08:20|57.78|54.98|57.95|55.15|57.95|55.15|57.78|54.98|0
1643353710000|2022-01-28 07:08:30|57.84|55.04|57.76|54.96|57.84|55.04|57.76|54.96|0
1643353720000|2022-01-28 07:08:40|57.78|54.98|57.78|54.98|57.81|55.01|57.78|54.98|0
1643353730000|2022-01-28 07:08:50|57.73|54.93|57.73|54.93|57.78|54.98|57.73|54.93|0
1643353740000|2022-01-28 07:09:00|57.7|54.9|57.76|54.96|57.81|55.01|57.7|54.9|0
1643353750000|2022-01-28 07:09:10|57.78|54.98|57.78|54.98|57.78|54.98|57.78|54.98|0
1643353760000|2022-01-28 07:09:20|57.86|55.06|57.84|55.04|57.86|55.06|57.78|54.98|0
1643353770000|2022-01-28 07:09:30|57.89|55.09|57.86|55.06|57.95|55.15|57.84|55.04|0
1643353780000|2022-01-28 07:09:40|57.89|55.09|58.06|55.26|58.06|55.26|57.89|55.09|0
1643353790000|2022-01-28 07:09:50|57.84|55.04|57.86|55.06|57.89|55.09|57.84|55.04|0
1643353800000|2022-01-28 07:10:00|57.92|55.12|57.92|55.12|58|55.2|57.92|55.12|0
1643353810000|2022-01-28 07:10:10|57.89|55.09|57.95|55.15|57.95|55.15|57.86|55.06|0
1643353820000|2022-01-28 07:10:20|57.86|55.06|57.81|55.01|57.86|55.06|57.81|55.01|0
1643353830000|2022-01-28 07:10:30|57.84|55.04|57.78|54.98|57.84|55.04|57.73|54.93|0
1643353840000|2022-01-28 07:10:40|57.73|54.93|57.78|54.98|57.78|54.98|57.73|54.93|0
1643353850000|2022-01-28 07:10:50|57.84|55.04|57.81|55.01|57.84|55.04|57.78|54.98|0
1643353860000|2022-01-28 07:11:00|57.7|54.9|57.37|54.57|57.7|54.9|57.37|54.57|0
1643353870000|2022-01-28 07:11:10|57.27|54.47|57.35|54.55|57.35|54.55|57.27|54.47|0
1643353880000|2022-01-28 07:11:20|57.4|54.6|57.46|54.66|57.46|54.66|57.35|54.55|0
1643353890000|2022-01-28 07:11:30|57.51|54.71|57.56|54.76|57.56|54.76|57.46|54.66|0
1643353900000|2022-01-28 07:11:40|57.65|54.85|57.54|54.74|57.65|54.85|57.54|54.74|0
1643353910000|2022-01-28 07:11:50|57.62|54.82|57.62|54.82|57.62|54.82|57.56|54.76|0
1643353920000|2022-01-28 07:12:00|57.59|54.79|57.51|54.71|57.59|54.79|57.51|54.71|0
1643353930000|2022-01-28 07:12:10|57.59|54.79|57.67|54.87|57.67|54.87|57.56|54.76|0
1643353940000|2022-01-28 07:12:20|57.73|54.93|58.22|55.42|58.22|55.42|57.73|54.93|0
1643353950000|2022-01-28 07:12:30|58.25|55.45|58.38|55.58|58.44|55.64|58.25|55.45|0
1643353960000|2022-01-28 07:12:40|58.47|55.67|58.58|55.78|58.58|55.78|58.47|55.67|0
1643353970000|2022-01-28 07:12:50|58.66|55.86|58.44|55.64|58.66|55.86|58.44|55.64|0
1643353980000|2022-01-28 07:13:00|58.38|55.58|58.33|55.53|58.44|55.64|58.33|55.53|0
1643353990000|2022-01-28 07:13:10|58.3|55.5|58.33|55.53|58.33|55.53|58.27|55.47|0
1643354000000|2022-01-28 07:13:20|58.22|55.42|58.17|55.37|58.27|55.47|58.17|55.37|0
1643354010000|2022-01-28 07:13:30|58.19|55.39|58.14|55.34|58.22|55.42|58.14|55.34|0
1643354020000|2022-01-28 07:13:40|58|55.2|58.11|55.31|58.11|55.31|58|55.2|0
1643354030000|2022-01-28 07:13:50|58.16|55.36|58.11|55.31|58.16|55.36|58.11|55.31|0
1643354040000|2022-01-28 07:14:00|58.06|55.26|57.84|55.04|58.06|55.26|57.84|55.04|0
1643354050000|2022-01-28 07:14:10|57.73|54.93|57.73|54.93|57.78|54.98|57.73|54.93|0
1643354060000|2022-01-28 07:14:20|57.78|54.98|58.83|56.03|58.83|56.03|57.75|54.95|0
1643354070000|2022-01-28 07:14:30|58.8|56|58.94|56.14|58.94|56.14|58.8|56|0
1643354080000|2022-01-28 07:14:40|58.91|56.11|59|56.2|59.02|56.22|58.91|56.11|0
1643354090000|2022-01-28 07:14:50|58.97|56.17|59.13|56.33|59.13|56.33|58.97|56.17|0
1643354100000|2022-01-28 07:15:00|59|56.2|59|56.2|59|56.2|59|56.2|0
1643354110000|2022-01-28 07:15:10|58.75|55.95|58.61|55.81|58.77|55.97|58.61|55.81|0
1643354120000|2022-01-28 07:15:20|57.03|54.23|57.11|54.31|57.11|54.31|57.03|54.23|0
1643354130000|2022-01-28 07:15:30|57.05|54.25|57.08|54.28|57.08|54.28|57.05|54.25|0
1643354140000|2022-01-28 07:15:40|57|54.2|57|54.2|57.03|54.23|57|54.2|0
1643354150000|2022-01-28 07:15:50|57.03|54.23|56.97|54.17|57.03|54.23|56.97|54.17|0
1643354160000|2022-01-28 07:16:00|56.92|54.12|56.92|54.12|56.92|54.12|56.89|54.09|0
1643354170000|2022-01-28 07:16:10|56.97|54.17|56.97|54.17|56.97|54.17|56.84|54.04|0
1643354180000|2022-01-28 07:16:20|57|54.2|57.05|54.25|57.19|54.39|57|54.2|0
1643354190000|2022-01-28 07:16:30|57.13|54.33|57.35|54.55|57.35|54.55|57.13|54.33|0
1643354200000|2022-01-28 07:16:40|57.41|54.61|57.52|54.72|57.52|54.72|57.41|54.61|0
1643354210000|2022-01-28 07:16:50|57.57|54.77|57.57|54.77|57.57|54.77|57.54|54.74|0
1643354220000|2022-01-28 07:17:00|57.68|54.88|57.65|54.85|57.81|55.01|57.65|54.85|0
1643354230000|2022-01-28 07:17:10|57.68|54.88|57.79|54.99|57.81|55.01|57.68|54.88|0
1643354240000|2022-01-28 07:17:20|57.81|55.01|57.73|54.93|57.81|55.01|57.73|54.93|0
1643354250000|2022-01-28 07:17:30|57.79|54.99|57.68|54.88|57.79|54.99|57.68|54.88|0
1643354260000|2022-01-28 07:17:40|57.79|54.99|57.76|54.96|57.79|54.99|57.7|54.9|0
1643354270000|2022-01-28 07:17:50|57.87|55.07|57.79|54.99|57.87|55.07|57.79|54.99|0
1643354280000|2022-01-28 07:18:00|57.81|55.01|57.81|55.01|57.84|55.04|57.73|54.93|0
1643354290000|2022-01-28 07:18:10|57.73|54.93|57.73|54.93|57.76|54.96|57.68|54.88|0
1643354300000|2022-01-28 07:18:20|57.76|54.96|57.65|54.85|57.76|54.96|57.65|54.85|0
1643354310000|2022-01-28 07:18:30|57.7|54.9|57.6|54.8|57.73|54.93|57.6|54.8|0
1643354320000|2022-01-28 07:18:40|57.62|54.82|57.76|54.96|57.79|54.99|57.62|54.82|0
1643354330000|2022-01-28 07:18:50|57.79|54.99|57.65|54.85|57.79|54.99|57.65|54.85|0
1643354340000|2022-01-28 07:19:00|57.73|54.93|57.62|54.82|57.73|54.93|57.62|54.82|0
1643354350000|2022-01-28 07:19:10|57.6|54.8|57.6|54.8|57.62|54.82|57.49|54.69|0
1643354360000|2022-01-28 07:19:20|57.62|54.82|57.59|54.79|57.62|54.82|57.54|54.74|0
1643354370000|2022-01-28 07:19:30|57.54|54.74|57.7|54.9|57.7|54.9|57.54|54.74|0
1643354380000|2022-01-28 07:19:40|57.57|54.77|57.54|54.74|57.57|54.77|57.49|54.69|0
1643354390000|2022-01-28 07:19:50|57.51|54.71|57.49|54.69|57.51|54.71|57.35|54.55|0
1643354400000|2022-01-28 07:20:00|57.54|54.74|57.43|54.63|57.54|54.74|57.43|54.63|0
1643354410000|2022-01-28 07:20:10|57.35|54.55|57.32|54.52|57.41|54.61|57.32|54.52|0
1643354420000|2022-01-28 07:20:20|57.3|54.5|57|54.2|57.3|54.5|57|54.2|0
1643354430000|2022-01-28 07:20:30|56.97|54.17|56.86|54.06|56.97|54.17|56.86|54.06|0
1643354440000|2022-01-28 07:20:40|56.89|54.09|56.89|54.09|56.97|54.17|56.86|54.06|0
1643354450000|2022-01-28 07:20:50|56.94|54.14|56.97|54.17|56.97|54.17|56.94|54.14|0
1643354460000|2022-01-28 07:21:00|57.02|54.22|56.83|54.03|57.02|54.22|56.83|54.03|0
1643354470000|2022-01-28 07:21:10|56.86|54.06|56.67|53.87|56.86|54.06|56.67|53.87|0
1643354480000|2022-01-28 07:21:20|56.62|53.82|56.7|53.9|56.7|53.9|56.62|53.82|0
1643354490000|2022-01-28 07:21:30|56.73|53.93|56.65|53.85|56.73|53.93|56.65|53.85|0
1643354500000|2022-01-28 07:21:40|56.62|53.82|56.62|53.82|56.62|53.82|56.62|53.82|0
1643354510000|2022-01-28 07:21:50|56.65|53.85|56.62|53.82|56.75|53.95|56.62|53.82|0
1643354520000|2022-01-28 07:22:00|56.54|53.74|56.4|53.6|56.54|53.74|56.4|53.6|0
1643354530000|2022-01-28 07:22:10|56.48|53.68|56.56|53.76|56.56|53.76|56.48|53.68|0
1643354540000|2022-01-28 07:22:20|56.54|53.74|56.4|53.6|56.54|53.74|56.38|53.58|0
1643354550000|2022-01-28 07:22:30|56.38|53.58|56.43|53.63|56.43|53.63|56.38|53.58|0
1643354560000|2022-01-28 07:22:40|56.46|53.66|56.32|53.52|56.46|53.66|56.32|53.52|0
1643354570000|2022-01-28 07:22:50|56.38|53.58|56.24|53.44|56.38|53.58|56.24|53.44|0
1643354580000|2022-01-28 07:23:00|56.27|53.47|56.4|53.6|56.4|53.6|56.27|53.47|0
1643354590000|2022-01-28 07:23:10|56.38|53.58|56.27|53.47|56.38|53.58|56.27|53.47|0
1643354600000|2022-01-28 07:23:20|56.35|53.55|56.38|53.58|56.38|53.58|56.35|53.55|0
1643354610000|2022-01-28 07:23:30|56.32|53.52|56.16|53.36|56.32|53.52|56.16|53.36|0
1643354620000|2022-01-28 07:23:40|56.11|53.31|56|53.2|56.11|53.31|56|53.2|0
1643354630000|2022-01-28 07:23:50|56.06|53.26|55.95|53.15|56.06|53.26|55.95|53.15|0
1643354640000|2022-01-28 07:24:00|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1643354650000|2022-01-28 07:24:10|55.79|52.99|55.95|53.15|55.95|53.15|55.79|52.99|0
1643354660000|2022-01-28 07:24:20|56|53.2|56.06|53.26|56.06|53.26|56|53.2|0
1643354670000|2022-01-28 07:24:30|56.11|53.31|56|53.2|56.11|53.31|55.95|53.15|0
1643354680000|2022-01-28 07:24:40|55.97|53.17|56.06|53.26|56.06|53.26|55.97|53.17|0
1643354690000|2022-01-28 07:24:50|56|53.2|55.95|53.15|56.06|53.26|55.95|53.15|0
1643354700000|2022-01-28 07:25:00|56.03|53.23|55.84|53.04|56.03|53.23|55.84|53.04|0
1643354710000|2022-01-28 07:25:10|55.87|53.07|55.84|53.04|55.87|53.07|55.84|53.04|0
1643354720000|2022-01-28 07:25:20|56.05|53.25|55.92|53.12|56.05|53.25|55.92|53.12|0
1643354730000|2022-01-28 07:25:30|55.84|53.04|55.84|53.04|55.84|53.04|55.79|52.99|0
1643354740000|2022-01-28 07:25:40|55.81|53.01|55.87|53.07|55.87|53.07|55.81|53.01|0
1643354750000|2022-01-28 07:25:50|55.84|53.04|55.79|52.99|55.84|53.04|55.73|52.93|0
1643354760000|2022-01-28 07:26:00|55.81|53.01|55.79|52.99|55.81|53.01|55.76|52.96|0
1643354770000|2022-01-28 07:26:10|55.87|53.07|56.22|53.42|56.22|53.42|55.87|53.07|0
1643354780000|2022-01-28 07:26:20|56.27|53.47|56.38|53.58|56.38|53.58|56.27|53.47|0
1643354790000|2022-01-28 07:26:30|56.4|53.6|56.38|53.58|56.4|53.6|56.38|53.58|0
1643354800000|2022-01-28 07:26:40|56.4|53.6|56.54|53.74|56.54|53.74|56.4|53.6|0
1643354810000|2022-01-28 07:26:50|56.56|53.76|56.59|53.79|56.59|53.79|56.54|53.74|0
1643354820000|2022-01-28 07:27:00|56.72|53.92|56.75|53.95|56.75|53.95|56.72|53.92|0
1643354830000|2022-01-28 07:27:10|56.72|53.92|56.94|54.14|57.02|54.22|56.72|53.92|0
1643354840000|2022-01-28 07:27:20|56.91|54.11|56.97|54.17|56.97|54.17|56.91|54.11|0
1643354850000|2022-01-28 07:27:30|56.99|54.19|56.97|54.17|57.08|54.28|56.97|54.17|0
1643354860000|2022-01-28 07:27:40|56.94|54.14|56.99|54.19|56.99|54.19|56.89|54.09|0
1643354870000|2022-01-28 07:27:50|57.02|54.22|57.08|54.28|57.08|54.28|57.02|54.22|0
1643354880000|2022-01-28 07:28:00|57.13|54.33|57.1|54.3|57.13|54.33|57.05|54.25|0
1643354890000|2022-01-28 07:28:10|57.24|54.44|57.29|54.49|57.29|54.49|57.24|54.44|0
1643354900000|2022-01-28 07:28:20|57.24|54.44|57.08|54.28|57.24|54.44|57.08|54.28|0
1643354910000|2022-01-28 07:28:30|56.99|54.19|57.02|54.22|57.1|54.3|56.99|54.19|0
1643354920000|2022-01-28 07:28:40|56.99|54.19|57.02|54.22|57.02|54.22|56.94|54.14|0
1643354930000|2022-01-28 07:28:50|56.97|54.17|56.97|54.17|57.02|54.22|56.97|54.17|0
1643354940000|2022-01-28 07:29:00|56.91|54.11|56.91|54.11|56.91|54.11|56.86|54.06|0
1643354950000|2022-01-28 07:29:10|56.97|54.17|57.02|54.22|57.02|54.22|56.97|54.17|0
1643354960000|2022-01-28 07:29:20|56.97|54.17|56.97|54.17|57.05|54.25|56.97|54.17|0
1643354970000|2022-01-28 07:29:30|57.02|54.22|56.86|54.06|57.02|54.22|56.86|54.06|0
1643354980000|2022-01-28 07:29:40|56.91|54.11|56.97|54.17|56.97|54.17|56.91|54.11|0
1643354990000|2022-01-28 07:29:50|57.05|54.25|56.81|54.01|57.05|54.25|56.81|54.01|0
1643355000000|2022-01-28 07:30:00|56.86|54.06|56.81|54.01|56.86|54.06|56.81|54.01|0
1643355010000|2022-01-28 07:30:10|56.86|54.06|56.7|53.9|56.86|54.06|56.7|53.9|0
1643355020000|2022-01-28 07:30:20|56.62|53.82|56.59|53.79|56.62|53.82|56.59|53.79|0
1643355030000|2022-01-28 07:30:30|56.54|53.74|56.48|53.68|56.59|53.79|56.48|53.68|0
1643355040000|2022-01-28 07:30:40|56.4|53.6|56.37|53.57|56.4|53.6|56.37|53.57|0
1643355050000|2022-01-28 07:30:50|56.4|53.6|56.4|53.6|56.4|53.6|56.4|53.6|0
1643355060000|2022-01-28 07:31:00|56.43|53.63|56.43|53.63|56.48|53.68|56.43|53.63|0
1643355070000|2022-01-28 07:31:10|56.27|53.47|56.24|53.44|56.27|53.47|56.24|53.44|0
1643355080000|2022-01-28 07:31:20|56.27|53.47|56.24|53.44|56.27|53.47|56.24|53.44|0
1643355090000|2022-01-28 07:31:30|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1643355100000|2022-01-28 07:31:40|56.16|53.36|56.16|53.36|56.16|53.36|56.11|53.31|0
1643355110000|2022-01-28 07:31:50|56.21|53.41|56.27|53.47|56.27|53.47|56.21|53.41|0
1643355120000|2022-01-28 07:32:00|56.16|53.36|56.05|53.25|56.16|53.36|56|53.2|0
1643355130000|2022-01-28 07:32:10|56.08|53.28|56.11|53.31|56.11|53.31|56.08|53.28|0
1643355140000|2022-01-28 07:32:20|56.16|53.36|56.35|53.55|56.35|53.55|56.16|53.36|0
1643355150000|2022-01-28 07:32:30|56.37|53.57|56.29|53.49|56.37|53.57|56.21|53.41|0
1643355160000|2022-01-28 07:32:40|56.37|53.57|56.56|53.76|56.56|53.76|56.37|53.57|0
1643355170000|2022-01-28 07:32:50|56.48|53.68|56.53|53.73|56.53|53.73|56.48|53.68|0
1643355180000|2022-01-28 07:33:00|56.48|53.68|56.56|53.76|56.59|53.79|56.48|53.68|0
1643355190000|2022-01-28 07:33:10|56.53|53.73|56.37|53.57|56.59|53.79|56.37|53.57|0
1643355200000|2022-01-28 07:33:20|56.32|53.52|56.45|53.65|56.53|53.73|56.32|53.52|0
1643355210000|2022-01-28 07:33:30|56.51|53.71|56.27|53.47|56.51|53.71|56.27|53.47|0
1643355220000|2022-01-28 07:33:40|56.37|53.57|56.48|53.68|56.48|53.68|56.32|53.52|0
1643355230000|2022-01-28 07:33:50|56.45|53.65|56.37|53.57|56.45|53.65|56.32|53.52|0
1643355240000|2022-01-28 07:34:00|56.35|53.55|56.24|53.44|56.37|53.57|56.24|53.44|0
1643355250000|2022-01-28 07:34:10|56.13|53.33|56.27|53.47|56.27|53.47|56.13|53.33|0
1643355260000|2022-01-28 07:34:20|56.24|53.44|56.21|53.41|56.27|53.47|56.21|53.41|0
1643355270000|2022-01-28 07:34:30|56.16|53.36|56.16|53.36|56.16|53.36|56.16|53.36|0
1643355280000|2022-01-28 07:34:40|56.18|53.38|56.21|53.41|56.21|53.41|56.16|53.36|0
1643355290000|2022-01-28 07:34:50|56.16|53.36|56|53.2|56.16|53.36|55.97|53.17|0
1643355300000|2022-01-28 07:35:00|56.02|53.22|55.89|53.09|56.02|53.22|55.89|53.09|0
1643355310000|2022-01-28 07:35:10|55.94|53.14|55.94|53.14|55.94|53.14|55.94|53.14|0
1643355320000|2022-01-28 07:35:20|56.02|53.22|56.05|53.25|56.05|53.25|56.02|53.22|0
1643355330000|2022-01-28 07:35:30|56.16|53.36|56.13|53.33|56.18|53.38|56.13|53.33|0
1643355340000|2022-01-28 07:35:40|56.05|53.25|56|53.2|56.08|53.28|56|53.2|0
1643355350000|2022-01-28 07:35:50|56.02|53.22|56.1|53.3|56.16|53.36|56.02|53.22|0
1643355360000|2022-01-28 07:36:00|56.16|53.36|56.16|53.36|56.16|53.36|56.13|53.33|0
1643355370000|2022-01-28 07:36:10|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1643355380000|2022-01-28 07:36:20|56.08|53.28|56.16|53.36|56.16|53.36|56.05|53.25|0
1643355390000|2022-01-28 07:36:30|56.37|53.57|56.4|53.6|56.43|53.63|56.37|53.57|0
1643355400000|2022-01-28 07:36:40|56.48|53.68|56.53|53.73|56.53|53.73|56.48|53.68|0
1643355410000|2022-01-28 07:36:50|56.56|53.76|56.37|53.57|56.59|53.79|56.37|53.57|0
1643355420000|2022-01-28 07:37:00|56.48|53.68|56.37|53.57|56.48|53.68|56.18|53.38|0
1643355430000|2022-01-28 07:37:10|56.32|53.52|56.48|53.68|56.48|53.68|56.32|53.52|0
1643355440000|2022-01-28 07:37:20|56.43|53.63|56.37|53.57|56.43|53.63|56.37|53.57|0
1643355450000|2022-01-28 07:37:30|56.4|53.6|56.45|53.65|56.48|53.68|56.4|53.6|0
1643355460000|2022-01-28 07:37:40|56.43|53.63|56.29|53.49|56.45|53.65|56.29|53.49|0
1643355470000|2022-01-28 07:37:50|56.21|53.41|56.43|53.63|56.45|53.65|56.21|53.41|0
1643355480000|2022-01-28 07:38:00|56.4|53.6|56.37|53.57|56.4|53.6|56.37|53.57|0
1643355490000|2022-01-28 07:38:10|56.32|53.52|56.43|53.63|56.45|53.65|56.32|53.52|0
1643355500000|2022-01-28 07:38:20|56.32|53.52|56.48|53.68|56.48|53.68|56.32|53.52|0
1643355510000|2022-01-28 07:38:30|56.43|53.63|56.48|53.68|56.48|53.68|56.37|53.57|0
1643355520000|2022-01-28 07:38:40|56.45|53.65|56.59|53.79|56.59|53.79|56.45|53.65|0
1643355530000|2022-01-28 07:38:50|56.64|53.84|56.59|53.79|56.64|53.84|56.59|53.79|0
1643355540000|2022-01-28 07:39:00|56.61|53.81|56.59|53.79|56.61|53.81|56.53|53.73|0
1643355550000|2022-01-28 07:39:10|56.56|53.76|56.56|53.76|56.64|53.84|56.56|53.76|0
1643355560000|2022-01-28 07:39:20|56.43|53.63|56.53|53.73|56.53|53.73|56.43|53.63|0
1643355570000|2022-01-28 07:39:30|56.59|53.79|56.59|53.79|56.59|53.79|56.56|53.76|0
1643355580000|2022-01-28 07:39:40|56.67|53.87|56.59|53.79|56.67|53.87|56.59|53.79|0
1643355590000|2022-01-28 07:39:50|56.64|53.84|56.69|53.89|56.69|53.89|56.64|53.84|0
1643355600000|2022-01-28 07:40:00|56.8|54|56.8|54|56.8|54|56.75|53.95|0
1643355620000|2022-01-28 07:40:20|56.69|53.89|56.69|53.89|56.72|53.92|56.67|53.87|0
1643355630000|2022-01-28 07:40:30|56.64|53.84|56.53|53.73|56.64|53.84|56.48|53.68|0
1643355640000|2022-01-28 07:40:40|56.48|53.68|56.37|53.57|56.5|53.7|56.37|53.57|0
1643355650000|2022-01-28 07:40:50|56.42|53.62|56.69|53.89|56.69|53.89|56.42|53.62|0
1643355660000|2022-01-28 07:41:00|56.67|53.87|56.75|53.95|56.8|54|56.67|53.87|0
1643355670000|2022-01-28 07:41:10|56.8|54|56.86|54.06|56.86|54.06|56.8|54|0
1643355680000|2022-01-28 07:41:20|56.91|54.11|56.96|54.16|56.96|54.16|56.91|54.11|0
1643355690000|2022-01-28 07:41:30|56.94|54.14|56.96|54.16|56.96|54.16|56.94|54.14|0
1643355700000|2022-01-28 07:41:40|56.91|54.11|56.86|54.06|56.91|54.11|56.86|54.06|0
1643355710000|2022-01-28 07:41:50|56.8|54|56.75|53.95|56.8|54|56.75|53.95|0
1643355720000|2022-01-28 07:42:00|56.8|54|56.64|53.84|56.8|54|56.64|53.84|0
1643355730000|2022-01-28 07:42:10|56.59|53.79|56.48|53.68|56.59|53.79|56.48|53.68|0
1643355740000|2022-01-28 07:42:20|56.53|53.73|56.45|53.65|56.53|53.73|56.45|53.65|0
1643355750000|2022-01-28 07:42:30|56.48|53.68|56.42|53.62|56.48|53.68|56.42|53.62|0
1643355760000|2022-01-28 07:42:40|56.37|53.57|56.42|53.62|56.42|53.62|56.37|53.57|0
1643355770000|2022-01-28 07:42:50|56.37|53.57|56.37|53.57|56.42|53.62|56.37|53.57|0
1643355780000|2022-01-28 07:43:00|56.42|53.62|56.24|53.44|56.42|53.62|56.24|53.44|0
1643355790000|2022-01-28 07:43:10|56.26|53.46|56.29|53.49|56.32|53.52|56.26|53.46|0
1643355800000|2022-01-28 07:43:20|56.26|53.46|56.53|53.73|56.59|53.79|56.26|53.46|0
1643355810000|2022-01-28 07:43:30|56.5|53.7|56.59|53.79|56.59|53.79|56.5|53.7|0
1643355820000|2022-01-28 07:43:40|56.53|53.73|56.56|53.76|56.59|53.79|56.53|53.73|0
1643355830000|2022-01-28 07:43:50|56.59|53.79|56.48|53.68|56.59|53.79|56.48|53.68|0
1643355840000|2022-01-28 07:44:00|56.75|53.95|56.8|54|56.8|54|56.75|53.95|0
1643355850000|2022-01-28 07:44:10|56.91|54.11|56.91|54.11|56.93|54.13|56.91|54.11|0
1643355860000|2022-01-28 07:44:20|56.8|54|56.69|53.89|56.8|54|56.66|53.86|0
1643355870000|2022-01-28 07:44:30|56.72|53.92|56.64|53.84|56.72|53.92|56.56|53.76|0
1643355880000|2022-01-28 07:44:40|56.58|53.78|56.64|53.84|56.64|53.84|56.58|53.78|0
1643355890000|2022-01-28 07:44:50|56.58|53.78|56.53|53.73|56.58|53.78|56.53|53.73|0
1643355900000|2022-01-28 07:45:00|56.58|53.78|56.45|53.65|56.58|53.78|56.45|53.65|0
1643355910000|2022-01-28 07:45:10|56.48|53.68|56.53|53.73|56.53|53.73|56.42|53.62|0
1643355920000|2022-01-28 07:45:20|56.48|53.68|56.48|53.68|56.48|53.68|56.42|53.62|0
1643355930000|2022-01-28 07:45:30|56.42|53.62|56.37|53.57|56.42|53.62|56.32|53.52|0
1643355940000|2022-01-28 07:45:40|56.26|53.46|56.26|53.46|56.26|53.46|56.21|53.41|0
1643355950000|2022-01-28 07:45:50|56.23|53.43|56.32|53.52|56.32|53.52|56.23|53.43|0
1643355960000|2022-01-28 07:46:00|56.37|53.57|56.13|53.33|56.37|53.57|56.13|53.33|0
1643355970000|2022-01-28 07:46:10|56.26|53.46|56.21|53.41|56.26|53.46|56.15|53.35|0
1643355980000|2022-01-28 07:46:20|56.39|53.59|56.23|53.43|56.39|53.59|56.23|53.43|0
1643355990000|2022-01-28 07:46:30|56.26|53.46|56.23|53.43|56.26|53.46|56.15|53.35|0
1643356000000|2022-01-28 07:46:40|56.1|53.3|56.1|53.3|56.15|53.35|56.1|53.3|0
1643356010000|2022-01-28 07:46:50|56.05|53.25|56.15|53.35|56.21|53.41|56.05|53.25|0
1643356020000|2022-01-28 07:47:00|56.18|53.38|56.26|53.46|56.26|53.46|56.18|53.38|0
1643356030000|2022-01-28 07:47:10|56.23|53.43|56.21|53.41|56.23|53.43|56.21|53.41|0
1643356040000|2022-01-28 07:47:20|56.26|53.46|56.1|53.3|56.26|53.46|56.1|53.3|0
1643356050000|2022-01-28 07:47:30|56.07|53.27|56.18|53.38|56.21|53.41|56.07|53.27|0
1643356060000|2022-01-28 07:47:40|56.1|53.3|55.94|53.14|56.1|53.3|55.94|53.14|0
1643356070000|2022-01-28 07:47:50|55.89|53.09|56.1|53.3|56.1|53.3|55.89|53.09|0
1643356080000|2022-01-28 07:48:00|56.05|53.25|56.21|53.41|56.21|53.41|56.05|53.25|0
1643356090000|2022-01-28 07:48:10|56.26|53.46|56.26|53.46|56.26|53.46|56.21|53.41|0
1643356100000|2022-01-28 07:48:20|56.31|53.51|56.37|53.57|56.37|53.57|56.31|53.51|0
1643356110000|2022-01-28 07:48:30|56.42|53.62|56.48|53.68|56.48|53.68|56.42|53.62|0
1643356120000|2022-01-28 07:48:40|56.53|53.73|56.69|53.89|56.69|53.89|56.53|53.73|0
1643356130000|2022-01-28 07:48:50|56.66|53.86|56.69|53.89|56.69|53.89|56.66|53.86|0
1643356140000|2022-01-28 07:49:00|56.74|53.94|56.74|53.94|56.74|53.94|56.74|53.94|0
1643356150000|2022-01-28 07:49:10|56.8|54|56.85|54.05|56.85|54.05|56.8|54|0
1643356160000|2022-01-28 07:49:20|56.8|54|57.12|54.32|57.12|54.32|56.8|54|0
1643356170000|2022-01-28 07:49:30|57.23|54.43|57.18|54.38|57.23|54.43|57.18|54.38|0
1643356180000|2022-01-28 07:49:40|57.12|54.32|57.26|54.46|57.26|54.46|57.12|54.32|0
1643356190000|2022-01-28 07:49:50|57.34|54.54|57.29|54.49|57.34|54.54|57.29|54.49|0
1643356200000|2022-01-28 07:50:00|57.26|54.46|57.23|54.43|57.29|54.49|57.23|54.43|0
1643356210000|2022-01-28 07:50:10|57.34|54.54|57.34|54.54|57.37|54.57|57.34|54.54|0
1643356220000|2022-01-28 07:50:20|57.26|54.46|57.07|54.27|57.26|54.46|57.07|54.27|0
1643356230000|2022-01-28 07:50:30|57.01|54.21|56.93|54.13|57.01|54.21|56.91|54.11|0
1643356240000|2022-01-28 07:50:40|56.96|54.16|57.04|54.24|57.12|54.32|56.96|54.16|0
1643356250000|2022-01-28 07:50:50|57.07|54.27|57.12|54.32|57.12|54.32|57.07|54.27|0
1643356260000|2022-01-28 07:51:00|57.07|54.27|57.2|54.4|57.2|54.4|57.07|54.27|0
1643356270000|2022-01-28 07:51:10|57.26|54.46|57.34|54.54|57.34|54.54|57.23|54.43|0
1643356280000|2022-01-28 07:51:20|57.31|54.51|57.34|54.54|57.34|54.54|57.29|54.49|0
1643356290000|2022-01-28 07:51:30|57.37|54.57|57.37|54.57|57.39|54.59|57.37|54.57|0
1643356300000|2022-01-28 07:51:40|57.45|54.65|57.5|54.7|57.5|54.7|57.45|54.65|0
1643356310000|2022-01-28 07:51:50|57.53|54.73|57.56|54.76|57.56|54.76|57.45|54.65|0
1643356320000|2022-01-28 07:52:00|57.47|54.67|57.45|54.65|57.53|54.73|57.45|54.65|0
1643356330000|2022-01-28 07:52:10|57.5|54.7|57.58|54.78|57.58|54.78|57.5|54.7|0
1643356340000|2022-01-28 07:52:20|57.56|54.76|57.5|54.7|57.58|54.78|57.5|54.7|0
1643356350000|2022-01-28 07:52:30|57.61|54.81|57.89|55.09|57.94|55.14|57.61|54.81|0
1643356360000|2022-01-28 07:52:40|57.97|55.17|58.1|55.3|58.1|55.3|57.97|55.17|0
1643356370000|2022-01-28 07:52:50|58.05|55.25|58.21|55.41|58.21|55.41|58.05|55.25|0
1643356380000|2022-01-28 07:53:00|58.19|55.39|58.21|55.41|58.24|55.44|58.19|55.39|0
1643356390000|2022-01-28 07:53:10|58.27|55.47|58.21|55.41|58.27|55.47|58.16|55.36|0
1643356400000|2022-01-28 07:53:20|58.27|55.47|58.32|55.52|58.32|55.52|58.24|55.44|0
1643356410000|2022-01-28 07:53:30|58.27|55.47|58.27|55.47|58.27|55.47|58.21|55.41|0
1643356420000|2022-01-28 07:53:40|58.3|55.5|58.43|55.63|58.43|55.63|58.16|55.36|0
1643356430000|2022-01-28 07:53:50|58.46|55.66|58.46|55.66|58.46|55.66|58.41|55.61|0
1643356440000|2022-01-28 07:54:00|58.54|55.74|58.6|55.8|58.6|55.8|58.54|55.74|0
1643356450000|2022-01-28 07:54:10|58.63|55.83|58.63|55.83|58.63|55.83|58.49|55.69|0
1643356460000|2022-01-28 07:54:20|58.6|55.8|58.68|55.88|58.68|55.88|58.6|55.8|0
1643356470000|2022-01-28 07:54:30|58.71|55.91|58.66|55.86|58.71|55.91|58.63|55.83|0
1643356480000|2022-01-28 07:54:40|58.49|55.69|58.52|55.72|58.6|55.8|58.49|55.69|0
1643356490000|2022-01-28 07:54:50|58.49|55.69|58.54|55.74|58.71|55.91|58.49|55.69|0
1643356500000|2022-01-28 07:55:00|58.49|55.69|58.16|55.36|58.54|55.74|58.16|55.36|0
1643356510000|2022-01-28 07:55:10|58.21|55.41|58.21|55.41|58.32|55.52|58.21|55.41|0
1643356520000|2022-01-28 07:55:20|58.3|55.5|58.16|55.36|58.3|55.5|58.16|55.36|0
1643356530000|2022-01-28 07:55:30|58.21|55.41|58.16|55.36|58.21|55.41|58.16|55.36|0
1643356540000|2022-01-28 07:55:40|58.1|55.3|58.24|55.44|58.27|55.47|58.1|55.3|0
1643356550000|2022-01-28 07:55:50|58.27|55.47|58.16|55.36|58.27|55.47|58.16|55.36|0
1643356560000|2022-01-28 07:56:00|58.1|55.3|58.1|55.3|58.21|55.41|58.1|55.3|0
1643356570000|2022-01-28 07:56:10|58.02|55.22|58.05|55.25|58.1|55.3|58.02|55.22|0
1643356580000|2022-01-28 07:56:20|57.99|55.19|58.05|55.25|58.1|55.3|57.99|55.19|0
1643356590000|2022-01-28 07:56:30|57.99|55.19|58.1|55.3|58.1|55.3|57.99|55.19|0
1643356600000|2022-01-28 07:56:40|58.13|55.33|58.16|55.36|58.16|55.36|58.1|55.3|0
1643356610000|2022-01-28 07:56:50|58.18|55.38|57.99|55.19|58.18|55.38|57.99|55.19|0
1643356620000|2022-01-28 07:57:00|57.88|55.08|57.77|54.97|57.88|55.08|57.77|54.97|0
1643356630000|2022-01-28 07:57:10|57.83|55.03|57.72|54.92|57.83|55.03|57.72|54.92|0
1643356640000|2022-01-28 07:57:20|57.66|54.86|57.77|54.97|57.88|55.08|57.66|54.86|0
1643356650000|2022-01-28 07:57:30|57.66|54.86|57.77|54.97|57.77|54.97|57.66|54.86|0
1643356660000|2022-01-28 07:57:40|57.83|55.03|57.77|54.97|57.83|55.03|57.77|54.97|0
1643356670000|2022-01-28 07:57:50|57.72|54.92|57.72|54.92|57.72|54.92|57.69|54.89|0
1643356680000|2022-01-28 07:58:00|57.77|54.97|57.72|54.92|57.83|55.03|57.69|54.89|0
1643356690000|2022-01-28 07:58:10|57.66|54.86|57.77|54.97|57.77|54.97|57.66|54.86|0
1643356700000|2022-01-28 07:58:20|57.83|55.03|57.88|55.08|57.91|55.11|57.83|55.03|0
1643356710000|2022-01-28 07:58:30|57.72|54.92|57.75|54.95|57.75|54.95|57.72|54.92|0
1643356720000|2022-01-28 07:58:40|57.72|54.92|57.61|54.81|57.72|54.92|57.56|54.76|0
1643356730000|2022-01-28 07:58:50|57.66|54.86|57.66|54.86|57.66|54.86|57.64|54.84|0
1643356740000|2022-01-28 07:59:00|57.61|54.81|57.34|54.54|57.61|54.81|57.34|54.54|0
1643356750000|2022-01-28 07:59:10|57.45|54.65|57.39|54.59|57.45|54.65|57.34|54.54|0
1643356760000|2022-01-28 07:59:20|57.42|54.62|57.42|54.62|57.45|54.65|57.42|54.62|0
1643356770000|2022-01-28 07:59:30|57.34|54.54|57.39|54.59|57.39|54.59|57.25|54.45|0
1643356780000|2022-01-28 07:59:40|57.45|54.65|57.5|54.7|57.5|54.7|57.45|54.65|0
1643356790000|2022-01-28 07:59:50|57.39|54.59|57.66|54.86|57.66|54.86|57.39|54.59|0
1643356800000|2022-01-28 08:00:00|57.72|54.92|57.15|54.35|57.72|54.92|57.09|54.29|0
1643356810000|2022-01-28 08:00:10|57.28|54.48|57.04|54.24|57.39|54.59|56.9|54.1|0
1643356820000|2022-01-28 08:00:20|56.96|54.16|57.01|54.21|57.12|54.32|56.96|54.16|0
1643356830000|2022-01-28 08:00:30|56.87|54.07|56.85|54.05|57.12|54.32|56.85|54.05|0
1643356840000|2022-01-28 08:00:40|57.01|54.21|57.07|54.27|57.07|54.27|56.93|54.13|0
1643356850000|2022-01-28 08:00:50|57.12|54.32|56.85|54.05|57.12|54.32|56.79|53.99|0
1643356860000|2022-01-28 08:01:00|56.77|53.97|56.82|54.02|56.85|54.05|56.77|53.97|0
1643356870000|2022-01-28 08:01:10|56.96|54.16|56.9|54.1|57.23|54.43|56.9|54.1|0
1643356880000|2022-01-28 08:01:20|56.87|54.07|57.28|54.48|57.28|54.48|56.87|54.07|0
1643356890000|2022-01-28 08:01:30|57.39|54.59|57.39|54.59|57.39|54.59|57.28|54.48|0
1643356900000|2022-01-28 08:01:40|57.36|54.56|57.39|54.59|57.39|54.59|57.28|54.48|0
1643356910000|2022-01-28 08:01:50|57.34|54.54|57.28|54.48|57.36|54.56|57.23|54.43|0
1643356920000|2022-01-28 08:02:00|57.34|54.54|57.2|54.4|57.34|54.54|56.96|54.16|0
1643356930000|2022-01-28 08:02:10|57.34|54.54|57.55|54.75|57.55|54.75|57.34|54.54|0
1643356940000|2022-01-28 08:02:20|57.2|54.4|57.09|54.29|57.2|54.4|57.06|54.26|0
1643356950000|2022-01-28 08:02:30|57.23|54.43|57.12|54.32|57.23|54.43|57.12|54.32|0
1643356960000|2022-01-28 08:02:40|56.98|54.18|56.79|53.99|57.01|54.21|56.79|53.99|0
1643356970000|2022-01-28 08:02:50|56.85|54.05|56.58|53.78|56.85|54.05|56.58|53.78|0
1643356980000|2022-01-28 08:03:00|56.6|53.8|56.52|53.72|56.63|53.83|56.52|53.72|0
1643356990000|2022-01-28 08:03:10|56.69|53.89|56.9|54.1|57.17|54.37|56.69|53.89|0
1643357000000|2022-01-28 08:03:20|56.93|54.13|56.85|54.05|56.93|54.13|56.85|54.05|0
1643357010000|2022-01-28 08:03:30|56.63|53.83|56.74|53.94|56.74|53.94|56.63|53.83|0
1643357020000|2022-01-28 08:03:40|56.9|54.1|57.01|54.21|57.01|54.21|56.9|54.1|0
1643357030000|2022-01-28 08:03:50|56.9|54.1|56.85|54.05|56.9|54.1|56.58|53.78|0
1643357040000|2022-01-28 08:04:00|56.79|53.99|56.71|53.91|56.79|53.99|56.66|53.86|0
1643357050000|2022-01-28 08:04:10|56.69|53.89|56.44|53.64|56.74|53.94|56.44|53.64|0
1643357060000|2022-01-28 08:04:20|56.47|53.67|56.5|53.7|56.5|53.7|56.42|53.62|0
1643357070000|2022-01-28 08:04:30|56.6|53.8|56.42|53.62|56.63|53.83|56.42|53.62|0
1643357080000|2022-01-28 08:04:40|56.36|53.56|56.36|53.56|56.42|53.62|56.36|53.56|0
1643357090000|2022-01-28 08:04:50|56.33|53.53|56.39|53.59|56.39|53.59|56.31|53.51|0
1643357100000|2022-01-28 08:05:00|55.96|53.76|55.96|53.76|56.01|53.81|55.96|53.76|0
1643357110000|2022-01-28 08:05:10|56.06|53.86|55.96|53.76|56.06|53.86|55.96|53.76|0
1643357120000|2022-01-28 08:05:20|56.01|53.81|55.87|53.67|56.01|53.81|55.87|53.67|0
1643357130000|2022-01-28 08:05:30|55.85|53.65|55.85|53.65|55.85|53.65|55.74|53.54|0
1643357140000|2022-01-28 08:05:40|55.79|53.59|55.85|53.65|55.85|53.65|55.79|53.59|0
1643357150000|2022-01-28 08:05:50|55.9|53.7|55.69|53.49|55.9|53.7|55.69|53.49|0
1643357160000|2022-01-28 08:06:00|55.66|53.46|55.55|53.35|55.74|53.54|55.55|53.35|0
1643357170000|2022-01-28 08:06:10|55.37|53.17|55.47|53.27|55.47|53.27|55.37|53.17|0
1643357180000|2022-01-28 08:06:20|55.53|53.33|55.74|53.54|55.74|53.54|55.5|53.3|0
1643357190000|2022-01-28 08:06:30|55.79|53.59|55.79|53.59|55.85|53.65|55.74|53.54|0
1643357200000|2022-01-28 08:06:40|55.9|53.7|56.12|53.92|56.12|53.92|55.9|53.7|0
1643357210000|2022-01-28 08:06:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1643357220000|2022-01-28 08:07:00|56.17|53.97|56.28|54.08|56.33|54.13|56.17|53.97|0
1643357230000|2022-01-28 08:07:10|56.41|54.21|56.28|54.08|56.41|54.21|56.28|54.08|0
1643357240000|2022-01-28 08:07:20|56.17|53.97|56.17|53.97|56.17|53.97|56.06|53.86|0
1643357250000|2022-01-28 08:07:30|56.06|53.86|56.14|53.94|56.17|53.97|56.06|53.86|0
1643357260000|2022-01-28 08:07:40|56.03|53.83|55.85|53.65|56.03|53.83|55.85|53.65|0
1643357270000|2022-01-28 08:07:50|55.79|53.59|55.58|53.38|55.79|53.59|55.58|53.38|0
1643357280000|2022-01-28 08:08:00|55.63|53.43|55.58|53.38|55.63|53.43|55.58|53.38|0
1643357290000|2022-01-28 08:08:10|55.42|53.22|55.37|53.17|55.42|53.22|55.31|53.11|0
1643357300000|2022-01-28 08:08:20|55.47|53.27|55.37|53.17|55.47|53.27|55.23|53.03|0
1643357310000|2022-01-28 08:08:30|55.42|53.22|55.34|53.14|55.42|53.22|55.23|53.03|0
1643357320000|2022-01-28 08:08:40|55.26|53.06|55.31|53.11|55.31|53.11|55.21|53.01|0
1643357330000|2022-01-28 08:08:50|55.26|53.06|55.21|53.01|55.26|53.06|55.13|52.93|0
1643357340000|2022-01-28 08:09:00|55.15|52.95|55.37|53.17|55.37|53.17|55.07|52.87|0
1643357350000|2022-01-28 08:09:10|55.47|53.27|55.37|53.17|55.47|53.27|55.37|53.17|0
1643357360000|2022-01-28 08:09:20|55.34|53.14|55.39|53.19|55.39|53.19|55.31|53.11|0
1643357370000|2022-01-28 08:09:30|55.31|53.11|55.37|53.17|55.37|53.17|55.31|53.11|0
1643357380000|2022-01-28 08:09:40|55.15|52.95|55.05|52.85|55.15|52.95|55|52.8|0
1643357390000|2022-01-28 08:09:50|55|52.8|55.21|53.01|55.21|53.01|55|52.8|0
1643357400000|2022-01-28 08:10:00|55.37|53.17|55|52.8|55.37|53.17|55|52.8|0
1643357410000|2022-01-28 08:10:10|55.02|52.82|54.94|52.74|55.02|52.82|54.84|52.64|0
1643357420000|2022-01-28 08:10:20|54.89|52.69|54.84|52.64|54.89|52.69|54.81|52.61|0
1643357430000|2022-01-28 08:10:30|54.89|52.69|54.78|52.58|54.89|52.69|54.78|52.58|0
1643357440000|2022-01-28 08:10:40|54.73|52.53|54.73|52.53|54.73|52.53|54.7|52.5|0
1643357450000|2022-01-28 08:10:50|54.6|52.4|54.44|52.24|54.6|52.4|54.42|52.22|0
1643357460000|2022-01-28 08:11:00|54.47|52.27|53.94|51.74|54.47|52.27|53.94|51.74|0
1643357470000|2022-01-28 08:11:10|53.84|51.64|53.89|51.69|53.89|51.69|53.76|51.56|0
1643357480000|2022-01-28 08:11:20|53.92|51.72|53.92|51.72|54|51.8|53.92|51.72|0
1643357490000|2022-01-28 08:11:30|53.94|51.74|53.92|51.72|54.05|51.85|53.92|51.72|0
1643357500000|2022-01-28 08:11:40|54.05|51.85|54.21|52.01|54.41|52.21|54.05|51.85|0
1643357510000|2022-01-28 08:11:50|54.18|51.98|54.1|51.9|54.18|51.98|54.07|51.87|0
1643357520000|2022-01-28 08:12:00|54.05|51.85|54.15|51.95|54.15|51.95|53.94|51.74|0
1643357530000|2022-01-28 08:12:10|54.1|51.9|54.02|51.82|54.1|51.9|54.02|51.82|0
1643357540000|2022-01-28 08:12:20|53.89|51.69|53.81|51.61|53.89|51.69|53.81|51.61|0
1643357550000|2022-01-28 08:12:30|53.86|51.66|53.84|51.64|53.86|51.66|53.79|51.59|0
1643357560000|2022-01-28 08:12:40|53.89|51.69|54|51.8|54|51.8|53.89|51.69|0
1643357570000|2022-01-28 08:12:50|53.94|51.74|53.97|51.77|53.97|51.77|53.94|51.74|0
1643357580000|2022-01-28 08:13:00|53.89|51.69|53.76|51.56|53.89|51.69|53.74|51.54|0
1643357590000|2022-01-28 08:13:10|53.89|51.69|53.89|51.69|53.92|51.72|53.74|51.54|0
1643357600000|2022-01-28 08:13:20|53.84|51.64|53.84|51.64|53.84|51.64|53.79|51.59|0
1643357610000|2022-01-28 08:13:30|53.89|51.69|54.2|52|54.2|52|53.89|51.69|0
1643357620000|2022-01-28 08:13:40|54.26|52.06|54.36|52.16|54.36|52.16|54.26|52.06|0
1643357630000|2022-01-28 08:13:50|54.39|52.19|54.23|52.03|54.41|52.21|54.23|52.03|0
1643357640000|2022-01-28 08:14:00|54.18|51.98|54|51.8|54.18|51.98|54|51.8|0
1643357650000|2022-01-28 08:14:10|53.84|51.64|53.73|51.53|53.86|51.66|53.73|51.53|0
1643357660000|2022-01-28 08:14:20|53.79|51.59|53.5|51.3|53.79|51.59|53.5|51.3|0
1643357670000|2022-01-28 08:14:30|53.58|51.38|53.53|51.33|53.58|51.38|53.53|51.33|0
1643357680000|2022-01-28 08:14:40|53.48|51.28|53.27|51.07|53.48|51.28|53.22|51.02|0
1643357690000|2022-01-28 08:14:50|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1643357700000|2022-01-28 08:15:00|53.17|50.97|53.22|51.02|53.27|51.07|53.17|50.97|0
1643357710000|2022-01-28 08:15:10|53.16|50.96|53.06|50.86|53.16|50.96|53.06|50.86|0
1643357720000|2022-01-28 08:15:20|53.11|50.91|53.24|51.04|53.24|51.04|53.11|50.91|0
1643357730000|2022-01-28 08:15:30|53.22|51.02|53.14|50.94|53.27|51.07|53.06|50.86|0
1643357740000|2022-01-28 08:15:40|53.24|51.04|53.22|51.02|53.24|51.04|53.16|50.96|0
1643357750000|2022-01-28 08:15:50|53.27|51.07|53.4|51.2|53.47|51.27|53.27|51.07|0
1643357760000|2022-01-28 08:16:00|53.22|51.02|53.16|50.96|53.27|51.07|53.16|50.96|0
1643357770000|2022-01-28 08:16:10|53.06|50.86|53.01|50.81|53.06|50.86|52.98|50.78|0
1643357780000|2022-01-28 08:16:20|52.91|50.71|52.91|50.71|52.91|50.71|52.75|50.55|0
1643357790000|2022-01-28 08:16:30|52.86|50.66|52.86|50.66|52.86|50.66|52.8|50.6|0
1643357800000|2022-01-28 08:16:40|52.78|50.58|52.7|50.5|52.78|50.58|52.7|50.5|0
1643357810000|2022-01-28 08:16:50|52.73|50.53|52.65|50.45|52.75|50.55|52.65|50.45|0
1643357820000|2022-01-28 08:17:00|52.8|50.6|52.91|50.71|52.91|50.71|52.73|50.53|0
1643357830000|2022-01-28 08:17:10|52.86|50.66|52.86|50.66|52.88|50.68|52.86|50.66|0
1643357840000|2022-01-28 08:17:20|52.96|50.76|52.98|50.78|52.98|50.78|52.86|50.66|0
1643357850000|2022-01-28 08:17:30|53.06|50.86|53.16|50.96|53.16|50.96|53.06|50.86|0
1643357860000|2022-01-28 08:17:40|53.14|50.94|52.93|50.73|53.14|50.94|52.93|50.73|0
1643357870000|2022-01-28 08:17:50|52.8|50.6|52.75|50.55|52.8|50.6|52.75|50.55|0
1643357880000|2022-01-28 08:18:00|52.7|50.5|52.86|50.66|52.86|50.66|52.7|50.5|0
1643357890000|2022-01-28 08:18:10|52.78|50.58|52.75|50.55|52.78|50.58|52.73|50.53|0
1643357900000|2022-01-28 08:18:20|52.8|50.6|53.09|50.89|53.09|50.89|52.8|50.6|0
1643357910000|2022-01-28 08:18:30|53.06|50.86|53.16|50.96|53.16|50.96|53.06|50.86|0
1643357920000|2022-01-28 08:18:40|53.24|51.04|53.22|51.02|53.27|51.07|53.22|51.02|0
1643357930000|2022-01-28 08:18:50|53.01|50.81|52.98|50.78|53.16|50.96|52.98|50.78|0
1643357940000|2022-01-28 08:19:00|53.06|50.86|52.78|50.58|53.11|50.91|52.78|50.58|0
1643357950000|2022-01-28 08:19:10|52.8|50.6|52.52|50.32|52.8|50.6|52.52|50.32|0
1643357960000|2022-01-28 08:19:20|52.55|50.35|52.5|50.3|52.6|50.4|52.39|50.19|0
1643357970000|2022-01-28 08:19:30|52.52|50.32|52.5|50.3|52.6|50.4|52.5|50.3|0
1643357980000|2022-01-28 08:19:40|52.45|50.25|52.14|49.94|52.45|50.25|52.14|49.94|0
1643357990000|2022-01-28 08:19:50|52.16|49.96|51.89|49.69|52.21|50.01|51.89|49.69|0
1643358000000|2022-01-28 08:20:00|51.99|49.79|51.68|49.48|51.99|49.79|51.68|49.48|0
1643358010000|2022-01-28 08:20:10|51.63|49.43|51.58|49.38|51.63|49.43|51.41|49.21|0
1643358020000|2022-01-28 08:20:20|51.48|49.28|51.28|49.08|51.48|49.28|51.28|49.08|0
1643358030000|2022-01-28 08:20:30|51.23|49.03|51.28|49.08|51.28|49.08|51.2|49|0
1643358040000|2022-01-28 08:20:40|51.25|49.05|50.98|48.78|51.25|49.05|50.98|48.78|0
1643358050000|2022-01-28 08:20:50|51.03|48.83|51.1|48.9|51.1|48.9|50.98|48.78|0
1643358060000|2022-01-28 08:21:00|51.03|48.83|51.03|48.83|51.03|48.83|50.95|48.75|0
1643358070000|2022-01-28 08:21:10|51|48.8|51.13|48.93|51.18|48.98|50.98|48.78|0
1643358080000|2022-01-28 08:21:20|51.28|49.08|51.15|48.95|51.28|49.08|51.15|48.95|0
1643358090000|2022-01-28 08:21:30|51.28|49.08|51.03|48.83|51.28|49.08|50.98|48.78|0
1643358100000|2022-01-28 08:21:40|50.93|48.73|50.61|48.41|50.98|48.78|50.61|48.41|0
1643358110000|2022-01-28 08:21:50|50.68|48.48|50.48|48.28|50.68|48.48|50.46|48.26|0
1643358120000|2022-01-28 08:22:00|50.56|48.36|50.83|48.63|50.98|48.78|50.56|48.36|0
1643358130000|2022-01-28 08:22:10|50.98|48.78|50.88|48.68|51.03|48.83|50.88|48.68|0
1643358140000|2022-01-28 08:22:20|50.83|48.63|50.6|48.4|50.83|48.63|50.6|48.4|0
1643358150000|2022-01-28 08:22:30|50.7|48.5|50.38|48.18|50.78|48.58|50.33|48.13|0
1643358160000|2022-01-28 08:22:40|50.51|48.31|50.33|48.13|50.53|48.33|50.33|48.13|0
1643358170000|2022-01-28 08:22:50|50.43|48.23|50.63|48.43|50.63|48.43|50.33|48.13|0
1643358180000|2022-01-28 08:23:00|50.56|48.36|50.68|48.48|50.68|48.48|50.56|48.36|0
1643358190000|2022-01-28 08:23:10|50.78|48.58|50.85|48.65|50.88|48.68|50.78|48.58|0
1643358200000|2022-01-28 08:23:20|50.8|48.6|50.68|48.48|50.8|48.6|50.58|48.38|0
1643358210000|2022-01-28 08:23:30|50.63|48.43|50.6|48.4|50.63|48.43|50.46|48.26|0
1643358220000|2022-01-28 08:23:40|50.78|48.58|50.6|48.4|50.78|48.58|50.46|48.26|0
1643358230000|2022-01-28 08:23:50|50.55|48.35|50.73|48.53|50.78|48.58|50.55|48.35|0
1643358240000|2022-01-28 08:24:00|50.7|48.5|50.95|48.75|50.95|48.75|50.7|48.5|0
1643358250000|2022-01-28 08:24:10|50.98|48.78|51.08|48.88|51.08|48.88|50.93|48.73|0
1643358260000|2022-01-28 08:24:20|51.03|48.83|51.38|49.18|51.38|49.18|51.03|48.83|0
1643358270000|2022-01-28 08:24:30|51.23|49.03|51.38|49.18|51.38|49.18|51.23|49.03|0
1643358280000|2022-01-28 08:24:40|51.3|49.1|51.33|49.13|51.33|49.13|51.3|49.1|0
1643358290000|2022-01-28 08:24:50|51.45|49.25|51.58|49.38|51.58|49.38|51.45|49.25|0
1643358300000|2022-01-28 08:25:00|51.43|49.23|51.23|49.03|51.53|49.33|51.23|49.03|0
1643358310000|2022-01-28 08:25:10|51.3|49.1|51.25|49.05|51.3|49.1|51.25|49.05|0
1643358320000|2022-01-28 08:25:20|51.28|49.08|51.25|49.05|51.28|49.08|51.13|48.93|0
1643358330000|2022-01-28 08:25:30|51.43|49.23|51.43|49.23|51.43|49.23|51.33|49.13|0
1643358340000|2022-01-28 08:25:40|51.58|49.38|51.38|49.18|51.58|49.38|51.38|49.18|0
1643358350000|2022-01-28 08:25:50|51.43|49.23|51.38|49.18|51.43|49.23|51.38|49.18|0
1643358360000|2022-01-28 08:26:00|51.08|48.88|51.13|48.93|51.18|48.98|51.08|48.88|0
1643358370000|2022-01-28 08:26:10|51.23|49.03|51|48.8|51.23|49.03|50.93|48.73|0
1643358380000|2022-01-28 08:26:20|50.98|48.78|51.08|48.88|51.1|48.9|50.98|48.78|0
1643358390000|2022-01-28 08:26:30|51.13|48.93|51.48|49.28|51.48|49.28|51.13|48.93|0
1643358400000|2022-01-28 08:26:40|51.5|49.3|51.58|49.38|51.58|49.38|51.5|49.3|0
1643358410000|2022-01-28 08:26:50|51.45|49.25|51.65|49.45|51.65|49.45|51.45|49.25|0
1643358420000|2022-01-28 08:27:00|51.53|49.33|51.68|49.48|51.73|49.53|51.53|49.33|0
1643358430000|2022-01-28 08:27:10|51.58|49.38|51.73|49.53|51.73|49.53|51.58|49.38|0
1643358440000|2022-01-28 08:27:20|51.68|49.48|51.86|49.66|51.86|49.66|51.68|49.48|0
1643358450000|2022-01-28 08:27:30|51.93|49.73|52.29|50.09|52.29|50.09|51.93|49.73|0
1643358460000|2022-01-28 08:27:40|52.24|50.04|52.36|50.16|52.39|50.19|52.24|50.04|0
1643358470000|2022-01-28 08:27:50|52.34|50.14|52.34|50.14|52.34|50.14|52.19|49.99|0
1643358480000|2022-01-28 08:28:00|52.16|49.96|52.24|50.04|52.24|50.04|52.14|49.94|0
1643358490000|2022-01-28 08:28:10|52.09|49.89|52.04|49.84|52.11|49.91|52.04|49.84|0
1643358500000|2022-01-28 08:28:20|51.83|49.63|51.83|49.63|51.86|49.66|51.78|49.58|0
1643358510000|2022-01-28 08:28:30|51.88|49.68|52.03|49.83|52.03|49.83|51.88|49.68|0
1643358520000|2022-01-28 08:28:40|51.98|49.78|52.03|49.83|52.03|49.83|51.93|49.73|0
1643358530000|2022-01-28 08:28:50|52.06|49.86|52.09|49.89|52.19|49.99|52.06|49.86|0
1643358540000|2022-01-28 08:29:00|52.03|49.83|52.14|49.94|52.14|49.94|52.03|49.83|0
1643358550000|2022-01-28 08:29:10|51.98|49.78|51.7|49.5|51.98|49.78|51.7|49.5|0
1643358560000|2022-01-28 08:29:20|51.63|49.43|51.55|49.35|51.7|49.5|51.55|49.35|0
1643358570000|2022-01-28 08:29:30|51.53|49.33|51.53|49.33|51.73|49.53|51.53|49.33|0
1643358580000|2022-01-28 08:29:40|51.48|49.28|51.58|49.38|51.58|49.38|51.48|49.28|0
1643358590000|2022-01-28 08:29:50|51.6|49.4|51.53|49.33|51.6|49.4|51.5|49.3|0
1643358600000|2022-01-28 08:30:00|51.43|49.23|51.73|49.53|51.73|49.53|51.4|49.2|0
1643358610000|2022-01-28 08:30:10|51.75|49.55|51.81|49.61|51.81|49.61|51.63|49.43|0
1643358620000|2022-01-28 08:30:20|51.93|49.73|51.83|49.63|51.98|49.78|51.83|49.63|0
1643358630000|2022-01-28 08:30:30|51.78|49.58|51.63|49.43|51.78|49.58|51.58|49.38|0
1643358640000|2022-01-28 08:30:40|51.68|49.48|51.68|49.48|51.68|49.48|51.63|49.43|0
1643358650000|2022-01-28 08:30:50|51.6|49.4|51.48|49.28|51.63|49.43|51.48|49.28|0
1643358660000|2022-01-28 08:31:00|51.38|49.18|51.38|49.18|51.48|49.28|51.38|49.18|0
1643358670000|2022-01-28 08:31:10|51.43|49.23|51.35|49.15|51.43|49.23|51.35|49.15|0
1643358680000|2022-01-28 08:31:20|51.28|49.08|51.4|49.2|51.4|49.2|51.23|49.03|0
1643358690000|2022-01-28 08:31:30|51.28|49.08|51.18|48.98|51.28|49.08|51.13|48.93|0
1643358700000|2022-01-28 08:31:40|51.23|49.03|51.15|48.95|51.28|49.08|51.15|48.95|0
1643358710000|2022-01-28 08:31:50|51.13|48.93|51.03|48.83|51.13|48.93|51.03|48.83|0
1643358720000|2022-01-28 08:32:00|50.9|48.7|50.88|48.68|50.93|48.73|50.88|48.68|0
1643358730000|2022-01-28 08:32:10|50.73|48.53|50.63|48.43|50.83|48.63|50.63|48.43|0
1643358740000|2022-01-28 08:32:20|50.7|48.5|50.88|48.68|50.88|48.68|50.68|48.48|0
1643358750000|2022-01-28 08:32:30|50.9|48.7|50.78|48.58|50.9|48.7|50.63|48.43|0
1643358760000|2022-01-28 08:32:40|50.73|48.53|50.98|48.78|51|48.8|50.73|48.53|0
1643358770000|2022-01-28 08:32:50|51.08|48.88|51.1|48.9|51.1|48.9|51.08|48.88|0
1643358780000|2022-01-28 08:33:00|51.08|48.88|51.23|49.03|51.23|49.03|50.98|48.78|0
1643358790000|2022-01-28 08:33:10|51.3|49.1|51.45|49.25|51.45|49.25|51.3|49.1|0
1643358800000|2022-01-28 08:33:20|51.43|49.23|51.2|49|51.43|49.23|51.2|49|0
1643358810000|2022-01-28 08:33:30|51.13|48.93|51.03|48.83|51.13|48.93|51.03|48.83|0
1643358820000|2022-01-28 08:33:40|50.98|48.78|50.83|48.63|50.98|48.78|50.83|48.63|0
1643358830000|2022-01-28 08:33:50|50.78|48.58|51.03|48.83|51.03|48.83|50.78|48.58|0
1643358840000|2022-01-28 08:34:00|51.1|48.9|51.13|48.93|51.28|49.08|51.1|48.9|0
1643358850000|2022-01-28 08:34:10|51.23|49.03|51.23|49.03|51.33|49.13|51.18|48.98|0
1643358860000|2022-01-28 08:34:20|51.08|48.88|51.03|48.83|51.08|48.88|50.95|48.75|0
1643358870000|2022-01-28 08:34:30|51.08|48.88|51.15|48.95|51.18|48.98|51.08|48.88|0
1643358880000|2022-01-28 08:34:40|51.28|49.08|51.08|48.88|51.28|49.08|51.08|48.88|0
1643358890000|2022-01-28 08:34:50|50.98|48.78|51.38|49.18|51.38|49.18|50.98|48.78|0
1643358900000|2022-01-28 08:35:00|51.55|49.35|51.78|49.58|51.78|49.58|51.55|49.35|0
1643358910000|2022-01-28 08:35:10|51.83|49.63|51.96|49.76|51.96|49.76|51.83|49.63|0
1643358920000|2022-01-28 08:35:20|51.93|49.73|52.13|49.93|52.13|49.93|51.93|49.73|0
1643358930000|2022-01-28 08:35:30|52.24|50.04|52.08|49.88|52.29|50.09|52.08|49.88|0
1643358940000|2022-01-28 08:35:40|52.13|49.93|52.29|50.09|52.29|50.09|52.11|49.91|0
1643358950000|2022-01-28 08:35:50|52.26|50.06|52.18|49.98|52.26|50.06|52.18|49.98|0
1643358960000|2022-01-28 08:36:00|52.13|49.93|52.21|50.01|52.21|50.01|52.08|49.88|0
1643358970000|2022-01-28 08:36:10|52.11|49.91|51.83|49.63|52.11|49.91|51.83|49.63|0
1643358980000|2022-01-28 08:36:20|51.88|49.68|51.73|49.53|51.88|49.68|51.73|49.53|0
1643358990000|2022-01-28 08:36:30|51.83|49.63|51.65|49.45|51.83|49.63|51.65|49.45|0
1643359000000|2022-01-28 08:36:40|51.68|49.48|51.68|49.48|51.68|49.48|51.65|49.45|0
1643359010000|2022-01-28 08:36:50|51.63|49.43|51.58|49.38|51.63|49.43|51.58|49.38|0
1643359020000|2022-01-28 08:37:00|51.53|49.33|51.58|49.38|51.68|49.48|51.53|49.33|0
1643359030000|2022-01-28 08:37:10|51.38|49.18|51.73|49.53|51.73|49.53|51.38|49.18|0
1643359040000|2022-01-28 08:37:20|52.03|49.83|51.98|49.78|52.03|49.83|51.98|49.78|0
1643359050000|2022-01-28 08:37:30|51.78|49.58|51.93|49.73|51.93|49.73|51.78|49.58|0
1643359060000|2022-01-28 08:37:40|51.88|49.68|51.83|49.63|51.93|49.73|51.83|49.63|0
1643359070000|2022-01-28 08:37:50|51.93|49.73|52.03|49.83|52.03|49.83|51.93|49.73|0
1643359080000|2022-01-28 08:38:00|51.98|49.78|51.58|49.38|51.98|49.78|51.58|49.38|0
1643359090000|2022-01-28 08:38:10|51.53|49.33|51.68|49.48|51.68|49.48|51.53|49.33|0
1643359100000|2022-01-28 08:38:20|51.78|49.58|52.21|50.01|52.21|50.01|51.78|49.58|0
1643359110000|2022-01-28 08:38:30|52.24|50.04|52.36|50.16|52.36|50.16|52.24|50.04|0
1643359120000|2022-01-28 08:38:40|52.39|50.19|52.34|50.14|52.41|50.21|52.34|50.14|0
1643359130000|2022-01-28 08:38:50|52.29|50.09|52.16|49.96|52.29|50.09|52.16|49.96|0
1643359140000|2022-01-28 08:39:00|52.11|49.91|51.85|49.65|52.11|49.91|51.83|49.63|0
1643359150000|2022-01-28 08:39:10|51.98|49.78|51.88|49.68|51.98|49.78|51.88|49.68|0
1643359160000|2022-01-28 08:39:20|51.93|49.73|52.13|49.93|52.13|49.93|51.93|49.73|0
1643359170000|2022-01-28 08:39:30|52.23|50.03|52.26|50.06|52.26|50.06|52.18|49.98|0
1643359180000|2022-01-28 08:39:40|52.34|50.14|52.41|50.21|52.41|50.21|52.34|50.14|0
1643359190000|2022-01-28 08:39:50|52.54|50.34|52.59|50.39|52.59|50.39|52.49|50.29|0
1643359200000|2022-01-28 08:40:00|52.64|50.44|52.64|50.44|52.64|50.44|52.51|50.31|0
1643359210000|2022-01-28 08:40:10|52.59|50.39|52.64|50.44|52.64|50.44|52.51|50.31|0
1643359220000|2022-01-28 08:40:20|52.67|50.47|52.69|50.49|52.75|50.55|52.67|50.47|0
1643359230000|2022-01-28 08:40:30|52.75|50.55|52.85|50.65|52.85|50.65|52.75|50.55|0
1643359240000|2022-01-28 08:40:40|52.8|50.6|52.56|50.36|52.85|50.65|52.56|50.36|0
1643359250000|2022-01-28 08:40:50|52.54|50.34|52.51|50.31|52.59|50.39|52.51|50.31|0
1643359260000|2022-01-28 08:41:00|52.49|50.29|52.64|50.44|52.64|50.44|52.46|50.26|0
1643359270000|2022-01-28 08:41:10|52.8|50.6|52.39|50.19|52.8|50.6|52.39|50.19|0
1643359280000|2022-01-28 08:41:20|52.36|50.16|52.18|49.98|52.36|50.16|52.18|49.98|0
1643359290000|2022-01-28 08:41:30|52.23|50.03|52.39|50.19|52.39|50.19|52.23|50.03|0
1643359300000|2022-01-28 08:41:40|52.44|50.24|52.39|50.19|52.54|50.34|52.39|50.19|0
1643359310000|2022-01-28 08:41:50|52.36|50.16|52.59|50.39|52.59|50.39|52.36|50.16|0
1643359320000|2022-01-28 08:42:00|52.39|50.19|52.39|50.19|52.39|50.19|52.34|50.14|0
1643359330000|2022-01-28 08:42:10|52.34|50.14|52.49|50.29|52.54|50.34|52.34|50.14|0
1643359340000|2022-01-28 08:42:20|52.54|50.34|52.36|50.16|52.59|50.39|52.36|50.16|0
1643359350000|2022-01-28 08:42:30|52.44|50.24|52.59|50.39|52.59|50.39|52.44|50.24|0
1643359360000|2022-01-28 08:42:40|52.69|50.49|52.74|50.54|52.74|50.54|52.69|50.49|0
1643359370000|2022-01-28 08:42:50|52.64|50.44|52.59|50.39|52.67|50.47|52.59|50.39|0
1643359380000|2022-01-28 08:43:00|52.64|50.44|52.69|50.49|52.74|50.54|52.64|50.44|0
1643359390000|2022-01-28 08:43:10|52.74|50.54|52.69|50.49|52.74|50.54|52.44|50.24|0
1643359400000|2022-01-28 08:43:20|52.74|50.54|52.85|50.65|52.85|50.65|52.74|50.54|0
1643359410000|2022-01-28 08:43:30|52.8|50.6|52.69|50.49|52.8|50.6|52.69|50.49|0
1643359420000|2022-01-28 08:43:40|52.85|50.65|52.74|50.54|52.95|50.75|52.74|50.54|0
1643359430000|2022-01-28 08:43:50|52.8|50.6|52.85|50.65|52.85|50.65|52.8|50.6|0
1643359440000|2022-01-28 08:44:00|52.8|50.6|52.85|50.65|52.85|50.65|52.8|50.6|0
1643359450000|2022-01-28 08:44:10|52.87|50.67|52.44|50.24|52.87|50.67|52.44|50.24|0
1643359460000|2022-01-28 08:44:20|52.54|50.34|52.33|50.13|52.54|50.34|52.31|50.11|0
1643359470000|2022-01-28 08:44:30|52.36|50.16|52.39|50.19|52.39|50.19|52.33|50.13|0
1643359480000|2022-01-28 08:44:40|52.33|50.13|52.31|50.11|52.36|50.16|52.31|50.11|0
1643359490000|2022-01-28 08:44:50|52.21|50.01|52.18|49.98|52.28|50.08|52.18|49.98|0
1643359500000|2022-01-28 08:45:00|52.23|50.03|51.98|49.78|52.23|50.03|51.98|49.78|0
1643359510000|2022-01-28 08:45:10|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1643359520000|2022-01-28 08:45:20|51.98|49.78|51.98|49.78|52.08|49.88|51.93|49.73|0
1643359530000|2022-01-28 08:45:30|51.93|49.73|51.88|49.68|51.93|49.73|51.88|49.68|0
1643359540000|2022-01-28 08:45:40|51.85|49.65|51.78|49.58|51.85|49.65|51.78|49.58|0
1643359550000|2022-01-28 08:45:50|51.83|49.63|52.18|49.98|52.18|49.98|51.83|49.63|0
1643359560000|2022-01-28 08:46:00|52.23|50.03|52.33|50.13|52.33|50.13|52.21|50.01|0
1643359570000|2022-01-28 08:46:10|52.28|50.08|52.23|50.03|52.28|50.08|52.23|50.03|0
1643359580000|2022-01-28 08:46:20|52.28|50.08|52.13|49.93|52.28|50.08|52.1|49.9|0
1643359590000|2022-01-28 08:46:30|52.03|49.83|52.39|50.19|52.39|50.19|52.03|49.83|0
1643359600000|2022-01-28 08:46:40|52.36|50.16|52.49|50.29|52.49|50.29|52.33|50.13|0
1643359610000|2022-01-28 08:46:50|52.44|50.24|52.51|50.31|52.51|50.31|52.44|50.24|0
1643359620000|2022-01-28 08:47:00|52.56|50.36|52.69|50.49|52.69|50.49|52.56|50.36|0
1643359630000|2022-01-28 08:47:10|52.74|50.54|52.79|50.59|52.79|50.59|52.64|50.44|0
1643359640000|2022-01-28 08:47:20|52.85|50.65|53.18|50.98|53.18|50.98|52.85|50.65|0
1643359650000|2022-01-28 08:47:30|53.1|50.9|53.21|51.01|53.21|51.01|53.1|50.9|0
1643359660000|2022-01-28 08:47:40|53.15|50.95|53.26|51.06|53.26|51.06|53.15|50.95|0
1643359670000|2022-01-28 08:47:50|53.21|51.01|53.41|51.21|53.41|51.21|53.21|51.01|0
1643359680000|2022-01-28 08:48:00|53.46|51.26|54.01|51.81|54.01|51.81|53.46|51.26|0
1643359690000|2022-01-28 08:48:10|53.98|51.78|53.83|51.63|53.98|51.78|53.7|51.5|0
1643359700000|2022-01-28 08:48:20|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1643359710000|2022-01-28 08:48:30|53.62|51.42|53.83|51.63|53.88|51.68|53.62|51.42|0
1643359720000|2022-01-28 08:48:40|53.78|51.58|53.78|51.58|53.83|51.63|53.78|51.58|0
1643359730000|2022-01-28 08:48:50|53.62|51.42|53.62|51.42|53.72|51.52|53.62|51.42|0
1643359740000|2022-01-28 08:49:00|53.52|51.32|53.23|51.03|53.52|51.32|53.21|51.01|0
1643359750000|2022-01-28 08:49:10|53.21|51.01|53.15|50.95|53.21|51.01|53.15|50.95|0
1643359760000|2022-01-28 08:49:20|53.05|50.85|52.97|50.77|53.08|50.88|52.97|50.77|0
1643359770000|2022-01-28 08:49:30|52.84|50.64|52.79|50.59|52.9|50.7|52.79|50.59|0
1643359780000|2022-01-28 08:49:40|52.69|50.49|52.79|50.59|52.79|50.59|52.69|50.49|0
1643359790000|2022-01-28 08:49:50|53.02|50.82|52.9|50.7|53.02|50.82|52.9|50.7|0
1643359800000|2022-01-28 08:50:00|52.79|50.59|52.54|50.34|52.79|50.59|52.54|50.34|0
1643359810000|2022-01-28 08:50:10|52.64|50.44|53|50.8|53|50.8|52.64|50.44|0
1643359820000|2022-01-28 08:50:20|52.84|50.64|52.84|50.64|52.84|50.64|52.82|50.62|0
1643359830000|2022-01-28 08:50:30|52.9|50.7|53.28|51.08|53.28|51.08|52.9|50.7|0
1643359840000|2022-01-28 08:50:40|53.18|50.98|53.36|51.16|53.36|51.16|53.18|50.98|0
1643359850000|2022-01-28 08:50:50|53.44|51.24|53.44|51.24|53.49|51.29|53.44|51.24|0
1643359860000|2022-01-28 08:51:00|53.41|51.21|53.54|51.34|53.57|51.37|53.41|51.21|0
1643359870000|2022-01-28 08:51:10|53.62|51.42|53.67|51.47|53.67|51.47|53.54|51.34|0
1643359880000|2022-01-28 08:51:20|53.62|51.42|53.36|51.16|53.62|51.42|53.36|51.16|0
1643359890000|2022-01-28 08:51:30|53.41|51.21|53.51|51.31|53.51|51.31|53.38|51.18|0
1643359900000|2022-01-28 08:51:40|53.57|51.37|53.41|51.21|53.57|51.37|53.26|51.06|0
1643359910000|2022-01-28 08:51:50|53.33|51.13|53.26|51.06|53.36|51.16|53.26|51.06|0
1643359920000|2022-01-28 08:52:00|53.31|51.11|53.41|51.21|53.46|51.26|53.31|51.11|0
1643359930000|2022-01-28 08:52:10|53.44|51.24|53.46|51.26|53.46|51.26|53.44|51.24|0
1643359940000|2022-01-28 08:52:20|53.41|51.21|53.23|51.03|53.59|51.39|53.23|51.03|0
1643359950000|2022-01-28 08:52:30|53.26|51.06|53.2|51|53.26|51.06|53.15|50.95|0
1643359960000|2022-01-28 08:52:40|53.15|50.95|53.05|50.85|53.15|50.95|53.05|50.85|0
1643359970000|2022-01-28 08:52:50|53.07|50.87|53.05|50.85|53.15|50.95|53.05|50.85|0
1643359980000|2022-01-28 08:53:00|53.02|50.82|53.1|50.9|53.15|50.95|53.02|50.82|0
1643359990000|2022-01-28 08:53:10|53.13|50.93|53.05|50.85|53.13|50.93|53.05|50.85|0
1643360000000|2022-01-28 08:53:20|53.13|50.93|53.1|50.9|53.15|50.95|53.1|50.9|0
1643360010000|2022-01-28 08:53:30|53|50.8|52.79|50.59|53|50.8|52.74|50.54|0
1643360020000|2022-01-28 08:53:40|52.84|50.64|52.89|50.69|52.95|50.75|52.84|50.64|0
1643360030000|2022-01-28 08:53:50|52.79|50.59|52.87|50.67|52.87|50.67|52.79|50.59|0
1643360040000|2022-01-28 08:54:00|52.84|50.64|52.89|50.69|53.05|50.85|52.84|50.64|0
1643360050000|2022-01-28 08:54:10|52.95|50.75|52.95|50.75|52.95|50.75|52.92|50.72|0
1643360060000|2022-01-28 08:54:20|53.02|50.82|53.2|51|53.2|51|53.02|50.82|0
1643360070000|2022-01-28 08:54:30|53.23|51.03|53.23|51.03|53.28|51.08|53.15|50.95|0
1643360080000|2022-01-28 08:54:40|53.15|50.95|53.26|51.06|53.26|51.06|53.15|50.95|0
1643360090000|2022-01-28 08:54:50|53.25|51.05|53.46|51.26|53.46|51.26|53.25|51.05|0
1643360100000|2022-01-28 08:55:00|53.51|51.31|53.36|51.16|53.51|51.31|53.36|51.16|0
1643360110000|2022-01-28 08:55:10|53.28|51.08|53.46|51.26|53.46|51.26|53.28|51.08|0
1643360120000|2022-01-28 08:55:20|53.51|51.31|53.31|51.11|53.51|51.31|53.31|51.11|0
1643360130000|2022-01-28 08:55:30|53.25|51.05|53.23|51.03|53.31|51.11|53.23|51.03|0
1643360140000|2022-01-28 08:55:40|53.2|51|53.25|51.05|53.25|51.05|53.2|51|0
1643360150000|2022-01-28 08:55:50|53.2|51|53.15|50.95|53.2|51|53.15|50.95|0
1643360160000|2022-01-28 08:56:00|53.2|51|53.15|50.95|53.25|51.05|53.15|50.95|0
1643360170000|2022-01-28 08:56:10|53.2|51|53.31|51.11|53.31|51.11|53.2|51|0
1643360180000|2022-01-28 08:56:20|53.25|51.05|53.15|50.95|53.25|51.05|53.15|50.95|0
1643360190000|2022-01-28 08:56:30|52.89|50.69|52.95|50.75|52.95|50.75|52.89|50.69|0
1643360200000|2022-01-28 08:56:40|52.89|50.69|52.71|50.51|52.89|50.69|52.71|50.51|0
1643360210000|2022-01-28 08:56:50|52.64|50.44|52.61|50.41|52.69|50.49|52.61|50.41|0
1643360220000|2022-01-28 08:57:00|52.69|50.49|52.43|50.23|52.74|50.54|52.43|50.23|0
1643360230000|2022-01-28 08:57:10|52.23|50.03|52.38|50.18|52.38|50.18|52.23|50.03|0
1643360240000|2022-01-28 08:57:20|52.33|50.13|52.33|50.13|52.41|50.21|52.33|50.13|0
1643360250000|2022-01-28 08:57:30|52.43|50.23|52.38|50.18|52.48|50.28|52.38|50.18|0
1643360260000|2022-01-28 08:57:40|52.43|50.23|52.82|50.62|52.82|50.62|52.43|50.23|0
1643360270000|2022-01-28 08:57:50|52.89|50.69|53.02|50.82|53.07|50.87|52.89|50.69|0
1643360280000|2022-01-28 08:58:00|53|50.8|53.18|50.98|53.18|50.98|53|50.8|0
1643360290000|2022-01-28 08:58:10|53.25|51.05|53.41|51.21|53.62|51.42|53.25|51.05|0
1643360300000|2022-01-28 08:58:20|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1643360310000|2022-01-28 08:58:30|53.41|51.21|53.62|51.42|53.62|51.42|53.41|51.21|0
1643360320000|2022-01-28 08:58:40|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1643360330000|2022-01-28 08:58:50|53.51|51.31|53.67|51.47|53.67|51.47|53.49|51.29|0
1643360340000|2022-01-28 08:59:00|53.49|51.29|53.51|51.31|53.51|51.31|53.49|51.29|0
1643360350000|2022-01-28 08:59:10|53.62|51.42|53.67|51.47|53.67|51.47|53.62|51.42|0
1643360360000|2022-01-28 08:59:20|53.62|51.42|53.67|51.47|53.67|51.47|53.62|51.42|0
1643360370000|2022-01-28 08:59:30|53.72|51.52|53.67|51.47|53.72|51.52|53.67|51.47|0
1643360380000|2022-01-28 08:59:40|53.82|51.62|53.85|51.65|53.85|51.65|53.82|51.62|0
1643360390000|2022-01-28 08:59:50|53.88|51.68|53.62|51.42|53.88|51.68|53.56|51.36|0
1643360400000|2022-01-28 09:00:00|53.49|51.29|53.62|51.42|53.62|51.42|53.46|51.26|0
1643360410000|2022-01-28 09:00:10|53.67|51.47|53.62|51.42|53.67|51.47|53.36|51.16|0
1643360420000|2022-01-28 09:00:20|53.41|51.21|53.54|51.34|53.54|51.34|53.41|51.21|0
1643360430000|2022-01-28 09:00:30|53.56|51.36|53.69|51.49|53.69|51.49|53.48|51.28|0
1643360440000|2022-01-28 09:00:40|53.64|51.44|53.85|51.65|53.85|51.65|53.62|51.42|0
1643360450000|2022-01-28 09:00:50|53.82|51.62|54.03|51.83|54.03|51.83|53.8|51.6|0
1643360460000|2022-01-28 09:01:00|54.06|51.86|53.95|51.75|54.06|51.86|53.95|51.75|0
1643360470000|2022-01-28 09:01:10|53.72|51.52|53.62|51.42|53.82|51.62|53.62|51.42|0
1643360480000|2022-01-28 09:01:20|53.56|51.36|53.41|51.21|53.56|51.36|53.33|51.13|0
1643360490000|2022-01-28 09:01:30|53.43|51.23|53.41|51.21|53.43|51.23|53.41|51.21|0
1643360500000|2022-01-28 09:01:40|53.3|51.1|53.25|51.05|53.3|51.1|53.23|51.03|0
1643360510000|2022-01-28 09:01:50|53.33|51.13|53.15|50.95|53.33|51.13|53.1|50.9|0
1643360520000|2022-01-28 09:02:00|53.28|51.08|53.12|50.92|53.28|51.08|53.12|50.92|0
1643360530000|2022-01-28 09:02:10|53.23|51.03|53.07|50.87|53.23|51.03|53.07|50.87|0
1643360540000|2022-01-28 09:02:20|52.99|50.79|52.94|50.74|53.05|50.85|52.94|50.74|0
1643360550000|2022-01-28 09:02:30|52.99|50.79|52.92|50.72|52.99|50.79|52.92|50.72|0
1643360560000|2022-01-28 09:02:40|52.89|50.69|52.74|50.54|52.89|50.69|52.74|50.54|0
1643360570000|2022-01-28 09:02:50|52.64|50.44|52.94|50.74|52.94|50.74|52.64|50.44|0
1643360580000|2022-01-28 09:03:00|52.92|50.72|52.89|50.69|52.97|50.77|52.89|50.69|0
1643360590000|2022-01-28 09:03:10|52.69|50.49|52.94|50.74|52.99|50.79|52.69|50.49|0
1643360600000|2022-01-28 09:03:20|52.99|50.79|52.99|50.79|52.99|50.79|52.94|50.74|0
1643360610000|2022-01-28 09:03:30|53.05|50.85|52.99|50.79|53.05|50.85|52.99|50.79|0
1643360620000|2022-01-28 09:03:40|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1643360630000|2022-01-28 09:03:50|52.94|50.74|52.48|50.28|52.94|50.74|52.48|50.28|0
1643360640000|2022-01-28 09:04:00|52.38|50.18|52.28|50.08|52.38|50.18|52.28|50.08|0
1643360650000|2022-01-28 09:04:10|52.43|50.23|52.56|50.36|52.69|50.49|52.43|50.23|0
1643360660000|2022-01-28 09:04:20|52.51|50.31|52.43|50.23|52.53|50.33|52.43|50.23|0
1643360670000|2022-01-28 09:04:30|52.45|50.25|52.28|50.08|52.45|50.25|52.28|50.08|0
1643360680000|2022-01-28 09:04:40|52.23|50.03|52.33|50.13|52.33|50.13|52.23|50.03|0
1643360690000|2022-01-28 09:04:50|52.38|50.18|52.3|50.1|52.38|50.18|52.28|50.08|0
1643360700000|2022-01-28 09:05:00|52.28|50.08|52.48|50.28|52.48|50.28|52.28|50.08|0
1643360710000|2022-01-28 09:05:10|52.33|50.13|52.18|49.98|52.33|50.13|52.18|49.98|0
1643360720000|2022-01-28 09:05:20|51.97|49.77|52.07|49.87|52.07|49.87|51.92|49.72|0
1643360730000|2022-01-28 09:05:30|52.02|49.82|52.07|49.87|52.07|49.87|51.97|49.77|0
1643360740000|2022-01-28 09:05:40|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1643360750000|2022-01-28 09:05:50|52.02|49.82|52.23|50.03|52.23|50.03|51.97|49.77|0
1643360760000|2022-01-28 09:06:00|52.12|49.92|52.02|49.82|52.12|49.92|52.02|49.82|0
1643360770000|2022-01-28 09:06:10|52.07|49.87|52.02|49.82|52.07|49.87|52|49.8|0
1643360780000|2022-01-28 09:06:20|51.89|49.69|51.74|49.54|51.89|49.69|51.74|49.54|0
1643360790000|2022-01-28 09:06:30|51.77|49.57|51.87|49.67|51.87|49.67|51.77|49.57|0
1643360800000|2022-01-28 09:06:40|51.97|49.77|52.12|49.92|52.15|49.95|51.97|49.77|0
1643360810000|2022-01-28 09:06:50|52.23|50.03|52.17|49.97|52.23|50.03|52.12|49.92|0
1643360820000|2022-01-28 09:07:00|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1643360830000|2022-01-28 09:07:10|52.07|49.87|52.33|50.13|52.33|50.13|52.07|49.87|0
1643360840000|2022-01-28 09:07:20|52.28|50.08|51.89|49.69|52.28|50.08|51.89|49.69|0
1643360850000|2022-01-28 09:07:30|51.72|49.52|51.39|49.19|51.72|49.52|51.39|49.19|0
1643360860000|2022-01-28 09:07:40|51.47|49.27|51.32|49.12|51.47|49.27|51.32|49.12|0
1643360870000|2022-01-28 09:07:50|51.42|49.22|51.47|49.27|51.47|49.27|51.37|49.17|0
1643360880000|2022-01-28 09:08:00|51.52|49.32|51.64|49.44|51.67|49.47|51.52|49.32|0
1643360890000|2022-01-28 09:08:10|51.72|49.52|51.42|49.22|51.72|49.52|51.42|49.22|0
1643360900000|2022-01-28 09:08:20|51.47|49.27|51.54|49.34|51.54|49.34|51.39|49.19|0
1643360910000|2022-01-28 09:08:30|51.52|49.32|51.57|49.37|51.57|49.37|51.47|49.27|0
1643360920000|2022-01-28 09:08:40|51.52|49.32|51.69|49.49|51.82|49.62|51.52|49.32|0
1643360930000|2022-01-28 09:08:50|51.59|49.39|51.57|49.37|51.64|49.44|51.57|49.37|0
1643360940000|2022-01-28 09:09:00|51.52|49.32|51.62|49.42|51.62|49.42|51.52|49.32|0
1643360950000|2022-01-28 09:09:10|51.57|49.37|51.52|49.32|51.62|49.42|51.52|49.32|0
1643360960000|2022-01-28 09:09:20|51.67|49.47|51.72|49.52|51.72|49.52|51.67|49.47|0
1643360970000|2022-01-28 09:09:30|51.77|49.57|51.54|49.34|51.77|49.57|51.54|49.34|0
1643360980000|2022-01-28 09:09:40|51.62|49.42|51.67|49.47|51.67|49.47|51.52|49.32|0
1643360990000|2022-01-28 09:09:50|51.72|49.52|51.87|49.67|51.87|49.67|51.72|49.52|0
1643361000000|2022-01-28 09:10:00|51.82|49.62|51.77|49.57|51.82|49.62|51.77|49.57|0
1643361010000|2022-01-28 09:10:10|51.82|49.62|51.92|49.72|51.92|49.72|51.82|49.62|0
1643361020000|2022-01-28 09:10:20|51.87|49.67|51.82|49.62|51.87|49.67|51.82|49.62|0
1643361030000|2022-01-28 09:10:30|51.87|49.67|52.22|50.02|52.22|50.02|51.87|49.67|0
1643361040000|2022-01-28 09:10:40|52.35|50.15|52.48|50.28|52.48|50.28|52.35|50.15|0
1643361050000|2022-01-28 09:10:50|52.45|50.25|52.45|50.25|52.48|50.28|52.43|50.23|0
1643361060000|2022-01-28 09:11:00|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1643361070000|2022-01-28 09:11:10|52.48|50.28|52.55|50.35|52.58|50.38|52.48|50.28|0
1643361080000|2022-01-28 09:11:20|52.58|50.38|52.79|50.59|52.79|50.59|52.58|50.38|0
1643361090000|2022-01-28 09:11:30|52.94|50.74|53.04|50.84|53.04|50.84|52.94|50.74|0
1643361100000|2022-01-28 09:11:40|53.15|50.95|53.15|50.95|53.15|50.95|53.12|50.92|0
1643361110000|2022-01-28 09:11:50|53.09|50.89|53.2|51|53.2|51|53.09|50.89|0
1643361120000|2022-01-28 09:12:00|53.15|50.95|52.96|50.76|53.2|51|52.96|50.76|0
1643361130000|2022-01-28 09:12:10|53.07|50.87|53.04|50.84|53.12|50.92|52.99|50.79|0
1643361140000|2022-01-28 09:12:20|53.09|50.89|52.99|50.79|53.09|50.89|52.99|50.79|0
1643361150000|2022-01-28 09:12:30|53.04|50.84|53.04|50.84|53.04|50.84|53.02|50.82|0
1643361160000|2022-01-28 09:12:40|52.99|50.79|53.04|50.84|53.04|50.84|52.89|50.69|0
1643361170000|2022-01-28 09:12:50|52.99|50.79|53.35|51.15|53.35|51.15|52.94|50.74|0
1643361180000|2022-01-28 09:13:00|53.4|51.2|53.3|51.1|53.4|51.2|53.2|51|0
1643361190000|2022-01-28 09:13:10|53.33|51.13|53.35|51.15|53.4|51.2|53.33|51.13|0
1643361200000|2022-01-28 09:13:20|53.56|51.36|53.66|51.46|53.66|51.46|53.56|51.36|0
1643361210000|2022-01-28 09:13:30|53.51|51.31|53.43|51.23|53.51|51.31|53.43|51.23|0
1643361220000|2022-01-28 09:13:40|53.58|51.38|54.08|51.88|54.08|51.88|53.58|51.38|0
1643361230000|2022-01-28 09:13:50|54.13|51.93|54.1|51.9|54.13|51.93|54.1|51.9|0
1643361240000|2022-01-28 09:14:00|54.16|51.96|54.1|51.9|54.16|51.96|54.08|51.88|0
1643361250000|2022-01-28 09:14:10|54.13|51.93|54.18|51.98|54.18|51.98|54.03|51.83|0
1643361260000|2022-01-28 09:14:20|54.31|52.11|54.52|52.32|54.52|52.32|54.31|52.11|0
1643361270000|2022-01-28 09:14:30|54.6|52.4|54.5|52.3|54.6|52.4|54.5|52.3|0
1643361280000|2022-01-28 09:14:40|54.52|52.32|54.71|52.51|54.71|52.51|54.52|52.32|0
1643361290000|2022-01-28 09:14:50|54.55|52.35|54.5|52.3|54.55|52.35|54.45|52.25|0
1643361300000|2022-01-28 09:15:00|54.45|52.25|54.52|52.32|54.6|52.4|54.45|52.25|0
1643361310000|2022-01-28 09:15:10|54.39|52.19|54.81|52.61|54.81|52.61|54.39|52.19|0
1643361320000|2022-01-28 09:15:20|54.76|52.56|54.92|52.72|54.92|52.72|54.76|52.56|0
1643361330000|2022-01-28 09:15:30|54.87|52.67|54.84|52.64|54.87|52.67|54.84|52.64|0
1643361340000|2022-01-28 09:15:40|54.76|52.56|54.84|52.64|54.84|52.64|54.76|52.56|0
1643361350000|2022-01-28 09:15:50|54.71|52.51|54.66|52.46|54.76|52.56|54.66|52.46|0
1643361360000|2022-01-28 09:16:00|54.55|52.35|54.45|52.25|54.55|52.35|54.37|52.17|0
1643361370000|2022-01-28 09:16:10|54.5|52.3|54.45|52.25|54.55|52.35|54.45|52.25|0
1643361380000|2022-01-28 09:16:20|54.39|52.19|54.29|52.09|54.39|52.19|54.29|52.09|0
1643361390000|2022-01-28 09:16:30|54.24|52.04|54.34|52.14|54.34|52.14|54.24|52.04|0
1643361400000|2022-01-28 09:16:40|54.42|52.22|54.45|52.25|54.45|52.25|54.39|52.19|0
1643361410000|2022-01-28 09:16:50|54.39|52.19|54.29|52.09|54.39|52.19|54.18|51.98|0
1643361420000|2022-01-28 09:17:00|54.34|52.14|54.29|52.09|54.34|52.14|54.26|52.06|0
1643361430000|2022-01-28 09:17:10|54.34|52.14|54.13|51.93|54.34|52.14|54.13|51.93|0
1643361440000|2022-01-28 09:17:20|54.24|52.04|54.29|52.09|54.34|52.14|54.24|52.04|0
1643361450000|2022-01-28 09:17:30|54.18|51.98|54.29|52.09|54.29|52.09|54.18|51.98|0
1643361460000|2022-01-28 09:17:40|54.24|52.04|54.1|51.9|54.29|52.09|54.1|51.9|0
1643361470000|2022-01-28 09:17:50|54.16|51.96|54.13|51.93|54.18|51.98|54.13|51.93|0
1643361480000|2022-01-28 09:18:00|53.92|51.72|53.87|51.67|53.92|51.72|53.77|51.57|0
1643361490000|2022-01-28 09:18:10|53.77|51.57|53.71|51.51|53.77|51.57|53.66|51.46|0
1643361500000|2022-01-28 09:18:20|53.77|51.57|53.69|51.49|53.77|51.57|53.69|51.49|0
1643361510000|2022-01-28 09:18:30|53.66|51.46|53.77|51.57|53.82|51.62|53.66|51.46|0
1643361520000|2022-01-28 09:18:40|53.74|51.54|53.82|51.62|53.82|51.62|53.71|51.51|0
1643361530000|2022-01-28 09:18:50|53.77|51.57|53.82|51.62|53.82|51.62|53.77|51.57|0
1643361540000|2022-01-28 09:19:00|53.77|51.57|53.84|51.64|53.84|51.64|53.66|51.46|0
1643361550000|2022-01-28 09:19:10|53.79|51.59|53.77|51.57|53.79|51.59|53.58|51.38|0
1643361560000|2022-01-28 09:19:20|53.71|51.51|53.61|51.41|53.71|51.51|53.56|51.36|0
1643361570000|2022-01-28 09:19:30|53.66|51.46|53.56|51.36|53.71|51.51|53.56|51.36|0
1643361580000|2022-01-28 09:19:40|53.66|51.46|53.61|51.41|53.71|51.51|53.61|51.41|0
1643361590000|2022-01-28 09:19:50|53.58|51.38|53.63|51.43|53.66|51.46|53.58|51.38|0
1643361600000|2022-01-28 09:20:00|53.61|51.41|53.45|51.25|53.71|51.51|53.45|51.25|0
1643361610000|2022-01-28 09:20:10|53.48|51.28|53.66|51.46|53.66|51.46|53.48|51.28|0
1643361620000|2022-01-28 09:20:20|53.69|51.49|53.69|51.49|53.69|51.49|53.61|51.41|0
1643361630000|2022-01-28 09:20:30|53.71|51.51|53.66|51.46|53.71|51.51|53.56|51.36|0
1643361640000|2022-01-28 09:20:40|53.58|51.38|53.66|51.46|53.66|51.46|53.58|51.38|0
1643361650000|2022-01-28 09:20:50|53.79|51.59|53.63|51.43|53.79|51.59|53.63|51.43|0
1643361660000|2022-01-28 09:21:00|53.69|51.49|53.56|51.36|53.69|51.49|53.56|51.36|0
1643361670000|2022-01-28 09:21:10|53.58|51.38|53.45|51.25|53.58|51.38|53.45|51.25|0
1643361680000|2022-01-28 09:21:20|53.4|51.2|53.45|51.25|53.45|51.25|53.4|51.2|0
1643361690000|2022-01-28 09:21:30|53.5|51.3|53.43|51.23|53.56|51.36|53.43|51.23|0
1643361700000|2022-01-28 09:21:40|53.45|51.25|53.4|51.2|53.45|51.25|53.4|51.2|0
1643361710000|2022-01-28 09:21:50|53.3|51.1|53.3|51.1|53.3|51.1|53.22|51.02|0
1643361720000|2022-01-28 09:22:00|53.27|51.07|53.5|51.3|53.5|51.3|53.27|51.07|0
1643361730000|2022-01-28 09:22:10|53.61|51.41|53.63|51.43|53.63|51.43|53.56|51.36|0
1643361740000|2022-01-28 09:22:20|53.58|51.38|53.56|51.36|53.63|51.43|53.56|51.36|0
1643361750000|2022-01-28 09:22:30|53.66|51.46|53.82|51.62|53.82|51.62|53.66|51.46|0
1643361760000|2022-01-28 09:22:40|53.92|51.72|54.05|51.85|54.05|51.85|53.92|51.72|0
1643361770000|2022-01-28 09:22:50|54|51.8|54.18|51.98|54.18|51.98|54|51.8|0
1643361780000|2022-01-28 09:23:00|54.15|51.95|54.55|52.35|54.55|52.35|54.15|51.95|0
1643361790000|2022-01-28 09:23:10|54.52|52.32|54.5|52.3|54.52|52.32|54.44|52.24|0
1643361800000|2022-01-28 09:23:20|54.71|52.51|54.76|52.56|54.76|52.56|54.65|52.45|0
1643361810000|2022-01-28 09:23:30|54.63|52.43|54.71|52.51|54.71|52.51|54.5|52.3|0
1643361820000|2022-01-28 09:23:40|54.6|52.4|54.55|52.35|54.6|52.4|54.55|52.35|0
1643361830000|2022-01-28 09:23:50|54.52|52.32|54.5|52.3|54.52|52.32|54.47|52.27|0
1643361840000|2022-01-28 09:24:00|54.47|52.27|54.34|52.14|54.47|52.27|54.29|52.09|0
1643361850000|2022-01-28 09:24:10|54.29|52.09|53.97|51.77|54.29|52.09|53.97|51.77|0
1643361860000|2022-01-28 09:24:20|53.87|51.67|53.92|51.72|53.94|51.74|53.87|51.67|0
1643361870000|2022-01-28 09:24:30|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1643361880000|2022-01-28 09:24:40|53.87|51.67|53.97|51.77|54.02|51.82|53.87|51.67|0
1643361890000|2022-01-28 09:24:50|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1643361900000|2022-01-28 09:25:00|53.94|51.74|53.76|51.56|53.94|51.74|53.76|51.56|0
1643361910000|2022-01-28 09:25:10|53.87|51.67|54.29|52.09|54.29|52.09|53.87|51.67|0
1643361920000|2022-01-28 09:25:20|54.15|51.95|54.21|52.01|54.21|52.01|54.08|51.88|0
1643361930000|2022-01-28 09:25:30|54.13|51.93|53.94|51.74|54.13|51.93|53.94|51.74|0
1643361940000|2022-01-28 09:25:40|53.89|51.69|53.87|51.67|53.89|51.69|53.87|51.67|0
1643361950000|2022-01-28 09:25:50|53.84|51.64|53.71|51.51|53.84|51.64|53.71|51.51|0
1643361960000|2022-01-28 09:26:00|53.63|51.43|53.71|51.51|53.71|51.51|53.63|51.43|0
1643361970000|2022-01-28 09:26:10|53.81|51.61|53.89|51.69|53.92|51.72|53.81|51.61|0
1643361980000|2022-01-28 09:26:20|53.94|51.74|53.87|51.67|53.94|51.74|53.87|51.67|0
1643361990000|2022-01-28 09:26:30|53.97|51.77|53.97|51.77|53.97|51.77|53.89|51.69|0
1643362000000|2022-01-28 09:26:40|54.05|51.85|54.08|51.88|54.08|51.88|53.97|51.77|0
1643362010000|2022-01-28 09:26:50|54.13|51.93|53.81|51.61|54.13|51.93|53.76|51.56|0
1643362020000|2022-01-28 09:27:00|53.89|51.69|53.84|51.64|53.89|51.69|53.81|51.61|0
1643362030000|2022-01-28 09:27:10|53.97|51.77|53.92|51.72|53.97|51.77|53.92|51.72|0
1643362040000|2022-01-28 09:27:20|53.79|51.59|53.79|51.59|53.84|51.64|53.79|51.59|0
1643362050000|2022-01-28 09:27:30|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1643362060000|2022-01-28 09:27:40|53.87|51.67|53.81|51.61|53.87|51.67|53.79|51.59|0
1643362070000|2022-01-28 09:27:50|53.87|51.67|53.76|51.56|53.87|51.67|53.76|51.56|0
1643362080000|2022-01-28 09:28:00|53.74|51.54|53.66|51.46|53.74|51.54|53.61|51.41|0
1643362090000|2022-01-28 09:28:10|53.71|51.51|53.66|51.46|53.71|51.51|53.66|51.46|0
1643362100000|2022-01-28 09:28:20|53.68|51.48|53.66|51.46|53.71|51.51|53.66|51.46|0
1643362110000|2022-01-28 09:28:30|53.74|51.54|53.97|51.77|53.97|51.77|53.74|51.54|0
1643362120000|2022-01-28 09:28:40|53.87|51.67|53.76|51.56|53.87|51.67|53.76|51.56|0
1643362130000|2022-01-28 09:28:50|53.73|51.53|53.71|51.51|53.81|51.61|53.71|51.51|0
1643362140000|2022-01-28 09:29:00|53.68|51.48|53.37|51.17|53.68|51.48|53.37|51.17|0
1643362150000|2022-01-28 09:29:10|53.42|51.22|53.45|51.25|53.45|51.25|53.4|51.2|0
1643362160000|2022-01-28 09:29:20|53.4|51.2|53.14|50.94|53.4|51.2|53.14|50.94|0
1643362170000|2022-01-28 09:29:30|53.06|50.86|52.99|50.79|53.06|50.86|52.99|50.79|0
1643362180000|2022-01-28 09:29:40|53.14|50.94|53.04|50.84|53.14|50.94|53.04|50.84|0
1643362190000|2022-01-28 09:29:50|52.99|50.79|52.93|50.73|52.99|50.79|52.93|50.73|0
1643362200000|2022-01-28 09:30:00|52.88|50.68|53.04|50.84|53.04|50.84|52.88|50.68|0
1643362210000|2022-01-28 09:30:10|53.29|51.09|53.29|51.09|53.29|51.09|53.19|50.99|0
1643362220000|2022-01-28 09:30:20|53.19|50.99|53.45|51.25|53.45|51.25|53.19|50.99|0
1643362230000|2022-01-28 09:30:30|53.37|51.17|53.37|51.17|53.37|51.17|53.35|51.15|0
1643362240000|2022-01-28 09:30:40|53.45|51.25|53.5|51.3|53.5|51.3|53.24|51.04|0
1643362250000|2022-01-28 09:30:50|53.61|51.41|53.71|51.51|53.71|51.51|53.61|51.41|0
1643362260000|2022-01-28 09:31:00|53.76|51.56|53.87|51.67|53.87|51.67|53.73|51.53|0
1643362270000|2022-01-28 09:31:10|53.92|51.72|54.49|52.29|54.49|52.29|52.91|50.71|0
1643362280000|2022-01-28 09:31:20|54.39|52.19|54.49|52.29|54.49|52.29|54.39|52.19|0
1643362290000|2022-01-28 09:31:30|54.44|52.24|54.13|51.93|54.44|52.24|54.07|51.87|0
1643362300000|2022-01-28 09:31:40|54.15|51.95|53.97|51.77|54.15|51.95|53.92|51.72|0
1643362310000|2022-01-28 09:31:50|53.89|51.69|53.89|51.69|53.89|51.69|53.87|51.67|0
1643362320000|2022-01-28 09:32:00|53.79|51.59|53.56|51.36|53.79|51.59|53.56|51.36|0
1643362330000|2022-01-28 09:32:10|53.48|51.28|53.25|51.05|53.48|51.28|53.25|51.05|0
1643362340000|2022-01-28 09:32:20|53.06|50.86|53.09|50.89|53.19|50.99|53.06|50.86|0
1643362350000|2022-01-28 09:32:30|53.12|50.92|53.04|50.84|53.22|51.02|53.04|50.84|0
1643362360000|2022-01-28 09:32:40|53.27|51.07|53.42|51.22|53.42|51.22|53.27|51.07|0
1643362370000|2022-01-28 09:32:50|53.4|51.2|53.87|51.67|53.87|51.67|53.4|51.2|0
1643362380000|2022-01-28 09:33:00|53.94|51.74|53.84|51.64|53.94|51.74|53.81|51.61|0
1643362390000|2022-01-28 09:33:10|53.87|51.67|54.02|51.82|54.02|51.82|53.87|51.67|0
1643362400000|2022-01-28 09:33:20|53.92|51.72|54.1|51.9|54.1|51.9|53.92|51.72|0
1643362410000|2022-01-28 09:33:30|54.13|51.93|54.13|51.93|54.18|51.98|54.13|51.93|0
1643362420000|2022-01-28 09:33:40|53.97|51.77|54.07|51.87|54.07|51.87|53.97|51.77|0
1643362430000|2022-01-28 09:33:50|54.02|51.82|53.97|51.77|54.05|51.85|53.97|51.77|0
1643362440000|2022-01-28 09:34:00|53.92|51.72|53.81|51.61|53.97|51.77|53.81|51.61|0
1643362450000|2022-01-28 09:34:10|53.68|51.48|53.71|51.51|53.71|51.51|53.66|51.46|0
1643362460000|2022-01-28 09:34:20|53.73|51.53|53.76|51.56|53.76|51.56|53.71|51.51|0
1643362470000|2022-01-28 09:34:30|53.94|51.74|53.71|51.51|53.97|51.77|53.71|51.51|0
1643362480000|2022-01-28 09:34:40|53.66|51.46|53.4|51.2|53.66|51.46|53.4|51.2|0
1643362490000|2022-01-28 09:34:50|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1643362500000|2022-01-28 09:35:00|53.35|51.15|53.55|51.35|53.55|51.35|53.3|51.1|0
1643362510000|2022-01-28 09:35:10|53.58|51.38|53.5|51.3|53.61|51.41|53.5|51.3|0
1643362520000|2022-01-28 09:35:20|53.61|51.41|53.58|51.38|53.61|51.41|53.55|51.35|0
1643362530000|2022-01-28 09:35:30|53.55|51.35|53.61|51.41|53.63|51.43|53.5|51.3|0
1643362540000|2022-01-28 09:35:40|53.53|51.33|53.61|51.41|53.61|51.41|53.53|51.33|0
1643362550000|2022-01-28 09:35:50|53.58|51.38|53.45|51.25|53.66|51.46|53.45|51.25|0
1643362560000|2022-01-28 09:36:00|53.4|51.2|53.27|51.07|53.4|51.2|53.24|51.04|0
1643362570000|2022-01-28 09:36:10|53.22|51.02|53.32|51.12|53.32|51.12|53.22|51.02|0
1643362580000|2022-01-28 09:36:20|53.22|51.02|53.3|51.1|53.32|51.12|53.22|51.02|0
1643362590000|2022-01-28 09:36:30|53.48|51.28|53.4|51.2|53.48|51.28|53.4|51.2|0
1643362600000|2022-01-28 09:36:40|53.37|51.17|53.4|51.2|53.45|51.25|53.37|51.17|0
1643362610000|2022-01-28 09:36:50|53.24|51.04|52.83|50.63|53.24|51.04|52.83|50.63|0
1643362620000|2022-01-28 09:37:00|52.91|50.71|52.76|50.56|52.91|50.71|52.76|50.56|0
1643362630000|2022-01-28 09:37:10|52.63|50.43|52.76|50.56|52.76|50.56|52.63|50.43|0
1643362640000|2022-01-28 09:37:20|52.73|50.53|52.78|50.58|52.78|50.58|52.73|50.53|0
1643362650000|2022-01-28 09:37:30|52.73|50.53|52.68|50.48|52.73|50.53|52.68|50.48|0
1643362660000|2022-01-28 09:37:40|52.81|50.61|53.22|51.02|53.22|51.02|52.81|50.61|0
1643362670000|2022-01-28 09:37:50|53.09|50.89|53.11|50.91|53.17|50.97|53.09|50.89|0
1643362680000|2022-01-28 09:38:00|52.99|50.79|53.09|50.89|53.09|50.89|52.99|50.79|0
1643362690000|2022-01-28 09:38:10|53.06|50.86|53.14|50.94|53.14|50.94|53.04|50.84|0
1643362700000|2022-01-28 09:38:20|53.09|50.89|52.78|50.58|53.14|50.94|52.78|50.58|0
1643362710000|2022-01-28 09:38:30|52.73|50.53|52.91|50.71|52.91|50.71|52.73|50.53|0
1643362720000|2022-01-28 09:38:40|52.96|50.76|52.75|50.55|52.96|50.76|52.75|50.55|0
1643362730000|2022-01-28 09:38:50|52.78|50.58|53.14|50.94|53.14|50.94|52.78|50.58|0
1643362740000|2022-01-28 09:39:00|53.11|50.91|52.88|50.68|53.11|50.91|52.88|50.68|0
1643362750000|2022-01-28 09:39:10|52.78|50.58|52.78|50.58|52.78|50.58|52.75|50.55|0
1643362760000|2022-01-28 09:39:20|52.81|50.61|52.88|50.68|52.88|50.68|52.81|50.61|0
1643362770000|2022-01-28 09:39:30|53.04|50.84|53.06|50.86|53.16|50.96|53.04|50.84|0
1643362780000|2022-01-28 09:39:40|52.99|50.79|53.04|50.84|53.04|50.84|52.99|50.79|0
1643362790000|2022-01-28 09:39:50|53.06|50.86|52.99|50.79|53.06|50.86|52.99|50.79|0
1643362800000|2022-01-28 09:40:00|53.04|50.84|53.22|51.02|53.24|51.04|53.04|50.84|0
1643362810000|2022-01-28 09:40:10|53.27|51.07|52.78|50.58|53.27|51.07|52.78|50.58|0
1643362820000|2022-01-28 09:40:20|52.99|50.79|52.99|50.79|53.09|50.89|52.99|50.79|0
1643362830000|2022-01-28 09:40:30|53.01|50.81|52.99|50.79|53.04|50.84|52.99|50.79|0
1643362840000|2022-01-28 09:40:40|52.93|50.73|52.96|50.76|52.99|50.79|52.93|50.73|0
1643362850000|2022-01-28 09:40:50|52.93|50.73|52.83|50.63|52.93|50.73|52.73|50.53|0
1643362860000|2022-01-28 09:41:00|52.93|50.73|52.83|50.63|52.93|50.73|52.83|50.63|0
1643362870000|2022-01-28 09:41:10|52.93|50.73|52.93|50.73|52.93|50.73|52.83|50.63|0
1643362880000|2022-01-28 09:41:20|52.91|50.71|52.91|50.71|52.91|50.71|52.83|50.63|0
1643362890000|2022-01-28 09:41:30|52.99|50.79|53.19|50.99|53.19|50.99|52.99|50.79|0
1643362900000|2022-01-28 09:41:40|52.96|50.76|52.99|50.79|52.99|50.79|52.93|50.73|0
1643362910000|2022-01-28 09:41:50|53.04|50.84|53.01|50.81|53.09|50.89|53.01|50.81|0
1643362920000|2022-01-28 09:42:00|53.04|50.84|52.88|50.68|53.04|50.84|52.88|50.68|0
1643362930000|2022-01-28 09:42:10|52.75|50.55|52.83|50.63|52.83|50.63|52.73|50.53|0
1643362940000|2022-01-28 09:42:20|52.96|50.76|52.86|50.66|52.96|50.76|52.8|50.6|0
1643362950000|2022-01-28 09:42:30|52.83|50.63|52.88|50.68|52.88|50.68|52.83|50.63|0
1643362960000|2022-01-28 09:42:40|52.98|50.78|53.01|50.81|53.01|50.81|52.98|50.78|0
1643362970000|2022-01-28 09:42:50|52.98|50.78|52.93|50.73|53.04|50.84|52.93|50.73|0
1643362980000|2022-01-28 09:43:00|52.98|50.78|53.04|50.84|53.04|50.84|52.98|50.78|0
1643362990000|2022-01-28 09:43:10|53.24|51.04|53.32|51.12|53.34|51.14|53.24|51.04|0
1643363000000|2022-01-28 09:43:20|53.4|51.2|53.45|51.25|53.58|51.38|53.4|51.2|0
1643363010000|2022-01-28 09:43:30|53.5|51.3|53.5|51.3|53.58|51.38|53.45|51.25|0
1643363020000|2022-01-28 09:43:40|53.6|51.4|53.78|51.58|53.78|51.58|53.55|51.35|0
1643363030000|2022-01-28 09:43:50|53.76|51.56|53.76|51.56|53.86|51.66|53.76|51.56|0
1643363040000|2022-01-28 09:44:00|53.73|51.53|53.76|51.56|53.81|51.61|53.73|51.53|0
1643363050000|2022-01-28 09:44:10|53.65|51.45|53.71|51.51|53.71|51.51|53.65|51.45|0
1643363060000|2022-01-28 09:44:20|53.97|51.77|54.02|51.82|54.02|51.82|53.94|51.74|0
1643363070000|2022-01-28 09:44:30|53.97|51.77|54.12|51.92|54.12|51.92|53.97|51.77|0
1643363080000|2022-01-28 09:44:40|54.07|51.87|54.02|51.82|54.07|51.87|54.02|51.82|0
1643363090000|2022-01-28 09:44:50|54.2|52|54.2|52|54.2|52|54.17|51.97|0
1643363100000|2022-01-28 09:45:00|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1643363110000|2022-01-28 09:45:10|54.17|51.97|53.91|51.71|54.17|51.97|53.89|51.69|0
1643363120000|2022-01-28 09:45:20|53.99|51.79|54.07|51.87|54.07|51.87|53.97|51.77|0
1643363130000|2022-01-28 09:45:30|54.12|51.92|54.17|51.97|54.23|52.03|54.12|51.92|0
1643363140000|2022-01-28 09:45:40|54.28|52.08|54.44|52.24|54.44|52.24|54.28|52.08|0
1643363150000|2022-01-28 09:45:50|54.49|52.29|54.41|52.21|54.49|52.29|54.38|52.18|0
1643363160000|2022-01-28 09:46:00|54.51|52.31|54.33|52.13|54.51|52.31|54.33|52.13|0
1643363170000|2022-01-28 09:46:10|54.3|52.1|54.3|52.1|54.3|52.1|54.28|52.08|0
1643363180000|2022-01-28 09:46:20|54.28|52.08|54.17|51.97|54.28|52.08|54.17|51.97|0
1643363190000|2022-01-28 09:46:30|54.07|51.87|53.73|51.53|54.12|51.92|53.73|51.53|0
1643363200000|2022-01-28 09:46:40|53.78|51.58|53.76|51.56|53.81|51.61|53.76|51.56|0
1643363210000|2022-01-28 09:46:50|53.78|51.58|53.89|51.69|53.89|51.69|53.78|51.58|0
1643363220000|2022-01-28 09:47:00|53.91|51.71|53.97|51.77|53.97|51.77|53.89|51.69|0
1643363230000|2022-01-28 09:47:10|54.02|51.82|54.07|51.87|54.07|51.87|53.99|51.79|0
1643363240000|2022-01-28 09:47:20|54.02|51.82|53.97|51.77|54.02|51.82|53.86|51.66|0
1643363250000|2022-01-28 09:47:30|53.91|51.71|53.71|51.51|53.91|51.71|53.71|51.51|0
1643363260000|2022-01-28 09:47:40|53.68|51.48|53.4|51.2|53.68|51.48|53.4|51.2|0
1643363270000|2022-01-28 09:47:50|53.5|51.3|53.5|51.3|53.5|51.3|53.45|51.25|0
1643363280000|2022-01-28 09:48:00|53.65|51.45|53.76|51.56|53.76|51.56|53.65|51.45|0
1643363290000|2022-01-28 09:48:10|53.81|51.61|53.78|51.58|53.97|51.77|53.78|51.58|0
1643363300000|2022-01-28 09:48:20|53.76|51.56|53.71|51.51|53.81|51.61|53.71|51.51|0
1643363310000|2022-01-28 09:48:30|53.65|51.45|53.6|51.4|53.65|51.45|53.57|51.37|0
1643363320000|2022-01-28 09:48:40|53.71|51.51|53.71|51.51|53.76|51.56|53.71|51.51|0
1643363330000|2022-01-28 09:48:50|53.6|51.4|53.73|51.53|53.73|51.53|53.6|51.4|0
1643363340000|2022-01-28 09:49:00|53.71|51.51|53.55|51.35|53.71|51.51|53.55|51.35|0
1643363350000|2022-01-28 09:49:10|53.37|51.17|53.29|51.09|53.45|51.25|53.29|51.09|0
1643363360000|2022-01-28 09:49:20|53.34|51.14|53.16|50.96|53.34|51.14|53.16|50.96|0
1643363370000|2022-01-28 09:49:30|53.01|50.81|52.7|50.5|53.01|50.81|52.7|50.5|0
1643363380000|2022-01-28 09:49:40|52.75|50.55|52.73|50.53|52.75|50.55|52.73|50.53|0
1643363390000|2022-01-28 09:49:50|52.55|50.35|52.88|50.68|52.88|50.68|52.55|50.35|0
1643363400000|2022-01-28 09:50:00|52.98|50.78|53.03|50.83|53.03|50.83|52.9|50.7|0
1643363410000|2022-01-28 09:50:10|53.09|50.89|53.24|51.04|53.24|51.04|53.09|50.89|0
1643363420000|2022-01-28 09:50:20|53.19|50.99|53.21|51.01|53.24|51.04|53.19|50.99|0
1643363430000|2022-01-28 09:50:30|53.03|50.83|52.98|50.78|53.03|50.83|52.96|50.76|0
1643363440000|2022-01-28 09:50:40|52.83|50.63|52.83|50.63|52.93|50.73|52.75|50.55|0
1643363450000|2022-01-28 09:50:50|52.78|50.58|52.67|50.47|52.78|50.58|52.67|50.47|0
1643363460000|2022-01-28 09:51:00|52.73|50.53|52.57|50.37|52.73|50.53|52.5|50.3|0
1643363470000|2022-01-28 09:51:10|52.67|50.47|52.62|50.42|52.67|50.47|52.62|50.42|0
1643363480000|2022-01-28 09:51:20|52.67|50.47|52.67|50.47|52.67|50.47|52.57|50.37|0
1643363490000|2022-01-28 09:51:30|52.57|50.37|52.52|50.32|52.62|50.42|52.52|50.32|0
1643363500000|2022-01-28 09:51:40|52.57|50.37|52.49|50.29|52.57|50.37|52.49|50.29|0
1643363510000|2022-01-28 09:51:50|52.47|50.27|52.7|50.5|52.78|50.58|52.47|50.27|0
1643363520000|2022-01-28 09:52:00|52.62|50.42|52.52|50.32|52.62|50.42|52.44|50.24|0
1643363530000|2022-01-28 09:52:10|52.57|50.37|52.34|50.14|52.57|50.37|52.34|50.14|0
1643363540000|2022-01-28 09:52:20|52.42|50.22|52.44|50.24|52.44|50.24|52.42|50.22|0
1643363550000|2022-01-28 09:52:30|52.57|50.37|52.73|50.53|52.78|50.58|52.52|50.32|0
1643363560000|2022-01-28 09:52:40|52.67|50.47|52.88|50.68|52.88|50.68|52.67|50.47|0
1643363570000|2022-01-28 09:52:50|52.9|50.7|52.88|50.68|52.9|50.7|52.88|50.68|0
1643363580000|2022-01-28 09:53:00|52.8|50.6|52.93|50.73|52.93|50.73|52.8|50.6|0
1643363590000|2022-01-28 09:53:10|52.98|50.78|52.88|50.68|52.98|50.78|52.83|50.63|0
1643363600000|2022-01-28 09:53:20|52.93|50.73|52.98|50.78|52.98|50.78|52.93|50.73|0
1643363610000|2022-01-28 09:53:30|52.93|50.73|52.98|50.78|52.98|50.78|52.93|50.73|0
1643363620000|2022-01-28 09:53:40|52.93|50.73|52.73|50.53|52.98|50.78|52.73|50.53|0
1643363630000|2022-01-28 09:53:50|52.55|50.35|52.72|50.52|52.72|50.52|52.52|50.32|0
1643363640000|2022-01-28 09:54:00|52.78|50.58|52.88|50.68|52.88|50.68|52.78|50.58|0
1643363650000|2022-01-28 09:54:10|52.9|50.7|52.93|50.73|52.95|50.75|52.9|50.7|0
1643363660000|2022-01-28 09:54:20|52.95|50.75|52.83|50.63|52.95|50.75|52.83|50.63|0
1643363670000|2022-01-28 09:54:30|52.93|50.73|52.67|50.47|52.93|50.73|52.67|50.47|0
1643363680000|2022-01-28 09:54:40|52.62|50.42|52.62|50.42|52.67|50.47|52.62|50.42|0
1643363690000|2022-01-28 09:54:50|52.65|50.45|52.93|50.73|52.93|50.73|52.65|50.45|0
1643363700000|2022-01-28 09:55:00|53.03|50.83|53.24|51.04|53.24|51.04|53.03|50.83|0
1643363710000|2022-01-28 09:55:10|53.19|50.99|53.29|51.09|53.29|51.09|53.19|50.99|0
1643363720000|2022-01-28 09:55:20|53.24|51.04|53.34|51.14|53.34|51.14|53.24|51.04|0
1643363730000|2022-01-28 09:55:30|53.19|50.99|53.19|50.99|53.24|51.04|53.19|50.99|0
1643363740000|2022-01-28 09:55:40|53.24|51.04|53.19|50.99|53.24|51.04|53.19|50.99|0
1643363750000|2022-01-28 09:55:50|52.98|50.78|53.03|50.83|53.06|50.86|52.98|50.78|0
1643363760000|2022-01-28 09:56:00|53.08|50.88|53.08|50.88|53.13|50.93|53.03|50.83|0
1643363770000|2022-01-28 09:56:10|53.11|50.91|52.98|50.78|53.13|50.93|52.98|50.78|0
1643363780000|2022-01-28 09:56:20|52.85|50.65|52.72|50.52|52.85|50.65|52.72|50.52|0
1643363790000|2022-01-28 09:56:30|52.67|50.47|52.7|50.5|52.78|50.58|52.67|50.47|0
1643363800000|2022-01-28 09:56:40|52.72|50.52|52.44|50.24|52.72|50.52|52.44|50.24|0
1643363810000|2022-01-28 09:56:50|52.42|50.22|52.47|50.27|52.47|50.27|52.42|50.22|0
1643363820000|2022-01-28 09:57:00|52.52|50.32|52.62|50.42|52.67|50.47|52.52|50.32|0
1643363830000|2022-01-28 09:57:10|52.57|50.37|52.34|50.14|52.57|50.37|52.34|50.14|0
1643363840000|2022-01-28 09:57:20|52.32|50.12|52.32|50.12|52.32|50.12|52.27|50.07|0
1643363850000|2022-01-28 09:57:30|52.27|50.07|52.32|50.12|52.32|50.12|52.27|50.07|0
1643363860000|2022-01-28 09:57:40|52.29|50.09|52.27|50.07|52.29|50.09|52.11|49.91|0
1643363870000|2022-01-28 09:57:50|52.26|50.06|52.37|50.17|52.52|50.32|52.26|50.06|0
1643363880000|2022-01-28 09:58:00|52.39|50.19|52.24|50.04|52.39|50.19|52.24|50.04|0
1643363890000|2022-01-28 09:58:10|52.26|50.06|52.37|50.17|52.37|50.17|52.26|50.06|0
1643363900000|2022-01-28 09:58:20|52.42|50.22|52.42|50.22|52.42|50.22|52.37|50.17|0
1643363910000|2022-01-28 09:58:30|52.47|50.27|52.42|50.22|52.49|50.29|52.42|50.22|0
1643363920000|2022-01-28 09:58:40|52.44|50.24|52.54|50.34|52.54|50.34|52.37|50.17|0
1643363930000|2022-01-28 09:58:50|52.57|50.37|52.72|50.52|52.72|50.52|52.57|50.37|0
1643363940000|2022-01-28 09:59:00|52.77|50.57|52.75|50.55|52.77|50.57|52.75|50.55|0
1643363950000|2022-01-28 09:59:10|52.72|50.52|52.72|50.52|52.77|50.57|52.72|50.52|0
1643363960000|2022-01-28 09:59:20|52.77|50.57|52.67|50.47|52.77|50.57|52.67|50.47|0
1643363970000|2022-01-28 09:59:30|52.62|50.42|52.72|50.52|52.72|50.52|52.62|50.42|0
1643363980000|2022-01-28 09:59:40|52.83|50.63|52.83|50.63|52.83|50.63|52.77|50.57|0
1643363990000|2022-01-28 09:59:50|52.75|50.55|52.75|50.55|52.8|50.6|52.75|50.55|0
1643364000000|2022-01-28 10:00:00|52.83|50.63|52.88|50.68|52.88|50.68|52.83|50.63|0
1643364010000|2022-01-28 10:00:10|52.85|50.65|52.67|50.47|52.85|50.65|52.67|50.47|0
1643364020000|2022-01-28 10:00:20|52.62|50.42|52.52|50.32|52.62|50.42|52.52|50.32|0
1643364030000|2022-01-28 10:00:30|52.57|50.37|52.52|50.32|52.57|50.37|52.52|50.32|0
1643364040000|2022-01-28 10:00:40|52.62|50.42|52.72|50.52|52.75|50.55|52.62|50.42|0
1643364050000|2022-01-28 10:00:50|52.67|50.47|52.47|50.27|52.67|50.47|52.47|50.27|0
1643364060000|2022-01-28 10:01:00|52.49|50.29|52.42|50.22|52.49|50.29|52.37|50.17|0
1643364070000|2022-01-28 10:01:10|52.47|50.27|52.47|50.27|52.52|50.32|52.47|50.27|0
1643364080000|2022-01-28 10:01:20|52.44|50.24|52.52|50.32|52.52|50.32|52.44|50.24|0
1643364090000|2022-01-28 10:01:30|52.49|50.29|52.52|50.32|52.52|50.32|52.47|50.27|0
1643364100000|2022-01-28 10:01:40|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1643364110000|2022-01-28 10:01:50|52.52|50.32|52.52|50.32|52.54|50.34|52.52|50.32|0
1643364120000|2022-01-28 10:02:00|52.37|50.17|51.96|49.76|52.37|50.17|51.96|49.76|0
1643364130000|2022-01-28 10:02:10|52.01|49.81|51.91|49.71|52.01|49.81|51.91|49.71|0
1643364140000|2022-01-28 10:02:20|51.98|49.78|51.71|49.51|51.98|49.78|51.71|49.51|0
1643364150000|2022-01-28 10:02:30|51.76|49.56|51.66|49.46|51.81|49.61|51.66|49.46|0
1643364160000|2022-01-28 10:02:40|51.68|49.48|51.76|49.56|51.76|49.56|51.68|49.48|0
1643364170000|2022-01-28 10:02:50|51.81|49.61|52.01|49.81|52.01|49.81|51.81|49.61|0
1643364180000|2022-01-28 10:03:00|51.98|49.78|52.16|49.96|52.16|49.96|51.98|49.78|0
1643364190000|2022-01-28 10:03:10|52.21|50.01|52.11|49.91|52.21|50.01|52.11|49.91|0
1643364200000|2022-01-28 10:03:20|51.96|49.76|51.83|49.63|51.96|49.76|51.83|49.63|0
1643364210000|2022-01-28 10:03:30|51.81|49.61|51.93|49.73|51.93|49.73|51.81|49.61|0
1643364220000|2022-01-28 10:03:40|52.11|49.91|52.08|49.88|52.11|49.91|52.01|49.81|0
1643364230000|2022-01-28 10:03:50|52.03|49.83|52.11|49.91|52.11|49.91|52.03|49.83|0
1643364240000|2022-01-28 10:04:00|51.96|49.76|51.76|49.56|51.96|49.76|51.71|49.51|0
1643364250000|2022-01-28 10:04:10|51.78|49.58|51.86|49.66|51.86|49.66|51.76|49.56|0
1643364260000|2022-01-28 10:04:20|51.96|49.76|51.86|49.66|52.01|49.81|51.86|49.66|0
1643364270000|2022-01-28 10:04:30|52.01|49.81|52.01|49.81|52.06|49.86|51.93|49.73|0
1643364280000|2022-01-28 10:04:40|51.98|49.78|52.06|49.86|52.08|49.88|51.98|49.78|0
1643364290000|2022-01-28 10:04:50|52.11|49.91|52.13|49.93|52.16|49.96|52.11|49.91|0
1643364300000|2022-01-28 10:05:00|52.11|49.91|52.11|49.91|52.16|49.96|52.06|49.86|0
1643364310000|2022-01-28 10:05:10|52.01|49.81|51.66|49.46|52.01|49.81|51.66|49.46|0
1643364320000|2022-01-28 10:05:20|51.61|49.41|51.61|49.41|51.73|49.53|51.61|49.41|0
1643364330000|2022-01-28 10:05:30|51.55|49.35|51.66|49.46|51.66|49.46|51.55|49.35|0
1643364340000|2022-01-28 10:05:40|51.76|49.56|51.71|49.51|51.88|49.68|51.66|49.46|0
1643364360000|2022-01-28 10:06:00|51.68|49.48|51.53|49.33|51.68|49.48|51.53|49.33|0
1643364370000|2022-01-28 10:06:10|51.48|49.28|51.71|49.51|51.71|49.51|51.48|49.28|0
1643364380000|2022-01-28 10:06:20|51.83|49.63|51.91|49.71|51.96|49.76|51.83|49.63|0
1643364390000|2022-01-28 10:06:30|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1643364400000|2022-01-28 10:06:40|51.86|49.66|51.91|49.71|51.91|49.71|51.76|49.56|0
1643364410000|2022-01-28 10:06:50|51.88|49.68|51.86|49.66|51.96|49.76|51.86|49.66|0
1643364420000|2022-01-28 10:07:00|51.91|49.71|52.06|49.86|52.06|49.86|51.83|49.63|0
1643364430000|2022-01-28 10:07:10|52.03|49.83|52.01|49.81|52.03|49.83|52.01|49.81|0
1643364440000|2022-01-28 10:07:20|51.96|49.76|52.06|49.86|52.06|49.86|51.96|49.76|0
1643364450000|2022-01-28 10:07:30|51.96|49.76|51.73|49.53|51.96|49.76|51.6|49.4|0
1643364460000|2022-01-28 10:07:40|51.71|49.51|51.76|49.56|51.76|49.56|51.71|49.51|0
1643364470000|2022-01-28 10:07:50|51.73|49.53|51.83|49.63|51.83|49.63|51.73|49.53|0
1643364480000|2022-01-28 10:08:00|51.71|49.51|51.76|49.56|51.76|49.56|51.71|49.51|0
1643364490000|2022-01-28 10:08:10|51.83|49.63|51.7|49.5|51.83|49.63|51.7|49.5|0
1643364500000|2022-01-28 10:08:20|51.76|49.56|51.55|49.35|51.76|49.56|51.5|49.3|0
1643364510000|2022-01-28 10:08:30|51.6|49.4|51.6|49.4|51.6|49.4|51.53|49.33|0
1643364520000|2022-01-28 10:08:40|51.65|49.45|51.7|49.5|51.7|49.5|51.65|49.45|0
1643364530000|2022-01-28 10:08:50|51.76|49.56|51.86|49.66|51.86|49.66|51.76|49.56|0
1643364540000|2022-01-28 10:09:00|51.55|49.35|51.45|49.25|51.55|49.35|51.45|49.25|0
1643364550000|2022-01-28 10:09:10|51.28|49.08|51.05|48.85|51.28|49.08|51.05|48.85|0
1643364560000|2022-01-28 10:09:20|51|48.8|50.98|48.78|51.05|48.85|50.98|48.78|0
1643364570000|2022-01-28 10:09:30|50.88|48.68|50.95|48.75|51|48.8|50.88|48.68|0
1643364580000|2022-01-28 10:09:40|51.15|48.95|50.75|48.55|51.15|48.95|50.75|48.55|0
1643364590000|2022-01-28 10:09:50|50.78|48.58|50.7|48.5|50.78|48.58|50.7|48.5|0
1643364600000|2022-01-28 10:10:00|50.75|48.55|51.15|48.95|51.15|48.95|50.75|48.55|0
1643364610000|2022-01-28 10:10:10|51.2|49|51.1|48.9|51.2|49|51.1|48.9|0
1643364620000|2022-01-28 10:10:20|51.25|49.05|51.5|49.3|51.5|49.3|51.25|49.05|0
1643364630000|2022-01-28 10:10:30|51.43|49.23|51.5|49.3|51.5|49.3|51.4|49.2|0
1643364640000|2022-01-28 10:10:40|51.6|49.4|51.5|49.3|51.6|49.4|51.45|49.25|0
1643364650000|2022-01-28 10:10:50|51.45|49.25|51.48|49.28|51.5|49.3|51.45|49.25|0
1643364660000|2022-01-28 10:11:00|51.6|49.4|51.6|49.4|51.65|49.45|51.6|49.4|0
1643364670000|2022-01-28 10:11:10|51.53|49.33|51.5|49.3|51.55|49.35|51.5|49.3|0
1643364680000|2022-01-28 10:11:20|51.4|49.2|51.4|49.2|51.45|49.25|51.35|49.15|0
1643364690000|2022-01-28 10:11:30|51.45|49.25|51.25|49.05|51.45|49.25|51.25|49.05|0
1643364700000|2022-01-28 10:11:40|51.2|49|51.25|49.05|51.28|49.08|51.2|49|0
1643364710000|2022-01-28 10:11:50|51.28|49.08|51.4|49.2|51.4|49.2|51.23|49.03|0
1643364720000|2022-01-28 10:12:00|51.3|49.1|51.3|49.1|51.3|49.1|51.28|49.08|0
1643364730000|2022-01-28 10:12:10|51.4|49.2|51.55|49.35|51.55|49.35|51.38|49.18|0
1643364740000|2022-01-28 10:12:20|51.65|49.45|51.75|49.55|51.75|49.55|51.65|49.45|0
1643364750000|2022-01-28 10:12:30|51.7|49.5|51.65|49.45|51.7|49.5|51.65|49.45|0
1643364760000|2022-01-28 10:12:40|51.5|49.3|51.55|49.35|51.55|49.35|51.45|49.25|0
1643364770000|2022-01-28 10:12:50|51.5|49.3|51.53|49.33|51.55|49.35|51.5|49.3|0
1643364780000|2022-01-28 10:13:00|51.5|49.3|51.45|49.25|51.53|49.33|51.45|49.25|0
1643364790000|2022-01-28 10:13:10|51.4|49.2|51.35|49.15|51.4|49.2|51.35|49.15|0
1643364800000|2022-01-28 10:13:20|51.38|49.18|51.33|49.13|51.38|49.18|51.28|49.08|0
1643364810000|2022-01-28 10:13:30|51.35|49.15|51.25|49.05|51.35|49.15|51.25|49.05|0
1643364820000|2022-01-28 10:13:40|51.3|49.1|51.48|49.28|51.53|49.33|51.3|49.1|0
1643364830000|2022-01-28 10:13:50|51.55|49.35|51.6|49.4|51.6|49.4|51.55|49.35|0
1643364840000|2022-01-28 10:14:00|51.63|49.43|51.8|49.6|51.8|49.6|51.63|49.43|0
1643364850000|2022-01-28 10:14:10|51.88|49.68|51.7|49.5|51.88|49.68|51.7|49.5|0
1643364860000|2022-01-28 10:14:20|51.68|49.48|51.7|49.5|51.7|49.5|51.65|49.45|0
1643364870000|2022-01-28 10:14:30|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1643364880000|2022-01-28 10:14:40|51.8|49.6|51.85|49.65|51.85|49.65|51.75|49.55|0
1643364890000|2022-01-28 10:14:50|51.8|49.6|51.75|49.55|51.8|49.6|51.73|49.53|0
1643364900000|2022-01-28 10:15:00|51.65|49.45|51.6|49.4|51.65|49.45|51.6|49.4|0
1643364910000|2022-01-28 10:15:10|51.65|49.45|51.53|49.33|51.65|49.45|51.48|49.28|0
1643364920000|2022-01-28 10:15:20|51.5|49.3|51.35|49.15|51.5|49.3|51.35|49.15|0
1643364930000|2022-01-28 10:15:30|51.45|49.25|51.22|49.02|51.45|49.25|51.22|49.02|0
1643364940000|2022-01-28 10:15:40|51.25|49.05|51.1|48.9|51.25|49.05|51.1|48.9|0
1643364950000|2022-01-28 10:15:50|51.32|49.12|51.48|49.28|51.48|49.28|51.32|49.12|0
1643364960000|2022-01-28 10:16:00|51.35|49.15|51.1|48.9|51.35|49.15|51.1|48.9|0
1643364970000|2022-01-28 10:16:10|51.07|48.87|51.05|48.85|51.07|48.87|50.92|48.72|0
1643364980000|2022-01-28 10:16:20|51.1|48.9|50.95|48.75|51.1|48.9|50.95|48.75|0
1643364990000|2022-01-28 10:16:30|50.92|48.72|50.85|48.65|51|48.8|50.85|48.65|0
1643365000000|2022-01-28 10:16:40|50.9|48.7|50.85|48.65|50.9|48.7|50.85|48.65|0
1643365010000|2022-01-28 10:16:50|50.6|48.4|50.28|48.08|50.6|48.4|50.28|48.08|0
1643365020000|2022-01-28 10:17:00|50.33|48.13|50.36|48.16|50.36|48.16|50.28|48.08|0
1643365030000|2022-01-28 10:17:10|50.4|48.2|50.55|48.35|50.55|48.35|50.4|48.2|0
1643365040000|2022-01-28 10:17:20|50.5|48.3|50.6|48.4|50.6|48.4|50.5|48.3|0
1643365050000|2022-01-28 10:17:30|50.58|48.38|50.63|48.43|50.63|48.43|50.58|48.38|0
1643365060000|2022-01-28 10:17:40|50.65|48.45|50.6|48.4|50.68|48.48|50.6|48.4|0
1643365070000|2022-01-28 10:17:50|50.7|48.5|50.55|48.35|50.7|48.5|50.55|48.35|0
1643365080000|2022-01-28 10:18:00|50.65|48.45|50.6|48.4|50.7|48.5|50.55|48.35|0
1643365090000|2022-01-28 10:18:10|50.68|48.48|50.65|48.45|50.7|48.5|50.65|48.45|0
1643365100000|2022-01-28 10:18:20|50.68|48.48|50.6|48.4|50.68|48.48|50.6|48.4|0
1643365110000|2022-01-28 10:18:30|50.65|48.45|50.6|48.4|50.65|48.45|50.6|48.4|0
1643365120000|2022-01-28 10:18:40|50.75|48.55|50.5|48.3|50.75|48.55|50.5|48.3|0
1643365130000|2022-01-28 10:18:50|50.55|48.35|50.45|48.25|50.55|48.35|50.4|48.2|0
1643365140000|2022-01-28 10:19:00|50.4|48.2|50.5|48.3|50.5|48.3|50.4|48.2|0
1643365150000|2022-01-28 10:19:10|50.4|48.2|50.4|48.2|50.4|48.2|50.38|48.18|0
1643365160000|2022-01-28 10:19:20|50.33|48.13|50.38|48.18|50.45|48.25|50.33|48.13|0
1643365170000|2022-01-28 10:19:30|50.45|48.25|50.45|48.25|50.45|48.25|50.45|48.25|0
1643365180000|2022-01-28 10:19:40|50.53|48.33|50.5|48.3|50.53|48.33|50.5|48.3|0
1643365190000|2022-01-28 10:19:50|50.53|48.33|50.43|48.23|50.53|48.33|50.4|48.2|0
1643365200000|2022-01-28 10:20:00|50.4|48.2|50.4|48.2|50.45|48.25|50.35|48.15|0
1643365210000|2022-01-28 10:20:10|50.35|48.15|50.3|48.1|50.35|48.15|50.26|48.06|0
1643365220000|2022-01-28 10:20:20|50.26|48.06|50.33|48.13|50.35|48.15|50.26|48.06|0
1643365230000|2022-01-28 10:20:30|50.35|48.15|50.28|48.08|50.35|48.15|50.28|48.08|0
1643365240000|2022-01-28 10:20:40|50.26|48.06|50.16|47.96|50.26|48.06|50.16|47.96|0
1643365250000|2022-01-28 10:20:50|50.11|47.91|50.06|47.86|50.11|47.91|50.06|47.86|0
1643365260000|2022-01-28 10:21:00|50.03|47.83|50.03|47.83|50.08|47.88|50.03|47.83|0
1643365270000|2022-01-28 10:21:10|49.96|47.76|50.35|48.15|50.4|48.2|49.91|47.71|0
1643365280000|2022-01-28 10:21:20|50.4|48.2|50.5|48.3|50.5|48.3|50.4|48.2|0
1643365290000|2022-01-28 10:21:30|50.4|48.2|50.45|48.25|50.45|48.25|50.4|48.2|0
1643365300000|2022-01-28 10:21:40|50.5|48.3|50.55|48.35|50.55|48.35|50.5|48.3|0
1643365310000|2022-01-28 10:21:50|50.5|48.3|50.6|48.4|50.6|48.4|50.5|48.3|0
1643365320000|2022-01-28 10:22:00|50.58|48.38|50.45|48.25|50.58|48.38|50.45|48.25|0
1643365330000|2022-01-28 10:22:10|50.55|48.35|50.75|48.55|50.75|48.55|50.55|48.35|0
1643365340000|2022-01-28 10:22:20|50.8|48.6|50.7|48.5|50.82|48.62|50.7|48.5|0
1643365350000|2022-01-28 10:22:30|50.75|48.55|50.87|48.67|50.87|48.67|50.75|48.55|0
1643365360000|2022-01-28 10:22:40|50.9|48.7|50.9|48.7|50.95|48.75|50.9|48.7|0
1643365370000|2022-01-28 10:22:50|50.95|48.75|50.95|48.75|51|48.8|50.95|48.75|0
1643365380000|2022-01-28 10:23:00|50.92|48.72|51.05|48.85|51.05|48.85|50.92|48.72|0
1643365390000|2022-01-28 10:23:10|51.42|49.22|51.12|48.92|51.42|49.22|51.12|48.92|0
1643365400000|2022-01-28 10:23:20|51.15|48.95|51.2|49|51.2|49|51.1|48.9|0
1643365410000|2022-01-28 10:23:30|51.35|49.15|51.35|49.15|51.35|49.15|51.27|49.07|0
1643365420000|2022-01-28 10:23:40|51.25|49.05|51.3|49.1|51.3|49.1|51.22|49.02|0
1643365430000|2022-01-28 10:23:50|51.25|49.05|51.35|49.15|51.35|49.15|51.2|49|0
1643365440000|2022-01-28 10:24:00|51.45|49.25|51.37|49.17|51.45|49.25|51.37|49.17|0
1643365450000|2022-01-28 10:24:10|51.35|49.15|51.47|49.27|51.5|49.3|51.35|49.15|0
1643365460000|2022-01-28 10:24:20|51.5|49.3|51.4|49.2|51.5|49.3|51.4|49.2|0
1643365470000|2022-01-28 10:24:30|51.42|49.22|51.5|49.3|51.5|49.3|51.42|49.22|0
1643365480000|2022-01-28 10:24:40|51.55|49.35|51.55|49.35|51.55|49.35|51.5|49.3|0
1643365490000|2022-01-28 10:24:50|51.65|49.45|51.7|49.5|51.72|49.52|51.65|49.45|0
1643365500000|2022-01-28 10:25:00|51.6|49.4|51.6|49.4|51.7|49.5|51.6|49.4|0
1643365510000|2022-01-28 10:25:10|51.65|49.45|51.9|49.7|51.9|49.7|51.65|49.45|0
1643365520000|2022-01-28 10:25:20|51.95|49.75|52|49.8|52|49.8|51.93|49.73|0
1643365530000|2022-01-28 10:25:30|51.9|49.7|51.8|49.6|51.9|49.7|51.77|49.57|0
1643365540000|2022-01-28 10:25:40|51.9|49.7|52.18|49.98|52.18|49.98|51.9|49.7|0
1643365550000|2022-01-28 10:25:50|52.1|49.9|52.08|49.88|52.1|49.9|52.03|49.83|0
1643365560000|2022-01-28 10:26:00|52.05|49.85|52|49.8|52.05|49.85|51.9|49.7|0
1643365570000|2022-01-28 10:26:10|51.9|49.7|51.85|49.65|51.9|49.7|51.85|49.65|0
1643365580000|2022-01-28 10:26:20|51.87|49.67|51.77|49.57|51.87|49.67|51.77|49.57|0
1643365590000|2022-01-28 10:26:30|51.8|49.6|51.75|49.55|51.85|49.65|51.75|49.55|0
1643365600000|2022-01-28 10:26:40|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1643365610000|2022-01-28 10:26:50|51.8|49.6|51.9|49.7|51.9|49.7|51.8|49.6|0
1643365620000|2022-01-28 10:27:00|52.1|49.9|52.08|49.88|52.1|49.9|52.03|49.83|0
1643365630000|2022-01-28 10:27:10|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1643365640000|2022-01-28 10:27:20|52.2|50|52.23|50.03|52.23|50.03|52.1|49.9|0
1643365650000|2022-01-28 10:27:30|52.18|49.98|52|49.8|52.18|49.98|52|49.8|0
1643365660000|2022-01-28 10:27:40|51.9|49.7|51.92|49.72|51.98|49.78|51.9|49.7|0
1643365670000|2022-01-28 10:27:50|51.85|49.65|51.95|49.75|51.95|49.75|51.85|49.65|0
1643365680000|2022-01-28 10:28:00|52.18|49.98|52.18|49.98|52.18|49.98|52.1|49.9|0
1643365690000|2022-01-28 10:28:10|52.2|50|52.15|49.95|52.2|50|52.1|49.9|0
1643365700000|2022-01-28 10:28:20|52.18|49.98|52.25|50.05|52.25|50.05|52.15|49.95|0
1643365710000|2022-01-28 10:28:30|52.2|50|52.15|49.95|52.2|50|52.15|49.95|0
1643365720000|2022-01-28 10:28:40|51.92|49.72|51.82|49.62|51.92|49.72|51.8|49.6|0
1643365730000|2022-01-28 10:28:50|51.87|49.67|51.85|49.65|51.9|49.7|51.85|49.65|0
1643365740000|2022-01-28 10:29:00|51.75|49.55|51.52|49.32|51.75|49.55|51.5|49.3|0
1643365750000|2022-01-28 10:29:10|51.55|49.35|51.55|49.35|51.55|49.35|51.52|49.32|0
1643365760000|2022-01-28 10:29:20|51.5|49.3|51.5|49.3|51.5|49.3|51.47|49.27|0
1643365770000|2022-01-28 10:29:30|51.47|49.27|51.15|48.95|51.47|49.27|51.15|48.95|0
1643365780000|2022-01-28 10:29:40|51.07|48.87|51|48.8|51.15|48.95|51|48.8|0
1643365800000|2022-01-28 10:30:00|51.07|48.87|51.15|48.95|51.17|48.97|51.07|48.87|0
1643365810000|2022-01-28 10:30:10|51.2|49|51.42|49.22|51.42|49.22|51.2|49|0
1643365820000|2022-01-28 10:30:20|51.45|49.25|51.45|49.25|51.5|49.3|51.45|49.25|0
1643365830000|2022-01-28 10:30:30|51.42|49.22|51.45|49.25|51.45|49.25|51.37|49.17|0
1643365840000|2022-01-28 10:30:40|51.4|49.2|51.45|49.25|51.45|49.25|51.4|49.2|0
1643365850000|2022-01-28 10:30:50|51.5|49.3|51.45|49.25|51.5|49.3|51.45|49.25|0
1643365860000|2022-01-28 10:31:00|51.35|49.15|51.15|48.95|51.35|49.15|51.15|48.95|0
1643365870000|2022-01-28 10:31:10|51.1|48.9|51.1|48.9|51.1|48.9|51|48.8|0
1643365880000|2022-01-28 10:31:20|51.15|48.95|51.1|48.9|51.15|48.95|51.05|48.85|0
1643365890000|2022-01-28 10:31:30|51.02|48.82|51.15|48.95|51.15|48.95|51.02|48.82|0
1643365900000|2022-01-28 10:31:40|51.05|48.85|51.15|48.95|51.15|48.95|51.05|48.85|0
1643365910000|2022-01-28 10:31:50|51.02|48.82|51.05|48.85|51.05|48.85|50.95|48.75|0
1643365920000|2022-01-28 10:32:00|51|48.8|50.92|48.72|51|48.8|50.85|48.65|0
1643365930000|2022-01-28 10:32:10|51.02|48.82|51.15|48.95|51.15|48.95|51|48.8|0
1643365940000|2022-01-28 10:32:20|51|48.8|51.2|49|51.2|49|51|48.8|0
1643365950000|2022-01-28 10:32:30|51.3|49.1|51.25|49.05|51.3|49.1|51.25|49.05|0
1643365960000|2022-01-28 10:32:40|51.22|49.02|51.12|48.92|51.22|49.02|51.12|48.92|0
1643365970000|2022-01-28 10:32:50|51.22|49.02|51.09|48.89|51.22|49.02|51.09|48.89|0
1643365980000|2022-01-28 10:33:00|51.12|48.92|51.22|49.02|51.22|49.02|51.12|48.92|0
1643365990000|2022-01-28 10:33:10|51.29|49.09|50.92|48.72|51.29|49.09|50.92|48.72|0
1643366000000|2022-01-28 10:33:20|50.82|48.62|49.71|47.51|50.9|48.7|49.69|47.49|0
1643366010000|2022-01-28 10:33:30|49.66|47.46|51.07|48.87|51.07|48.87|49.54|47.34|0
1643366020000|2022-01-28 10:33:40|51.05|48.85|51.82|49.62|51.97|49.77|51.05|48.85|0
1643366030000|2022-01-28 10:33:50|51.87|49.67|51.82|49.62|51.87|49.67|51.82|49.62|0
1643366040000|2022-01-28 10:34:00|51.72|49.52|51.72|49.52|51.77|49.57|51.72|49.52|0
1643366050000|2022-01-28 10:34:10|51.77|49.57|51.82|49.62|51.82|49.62|51.77|49.57|0
1643366060000|2022-01-28 10:34:20|51.72|49.52|51.57|49.37|51.72|49.52|51.57|49.37|0
1643366070000|2022-01-28 10:34:30|51.72|49.52|51.79|49.59|51.82|49.62|51.72|49.52|0
1643366080000|2022-01-28 10:34:40|51.77|49.57|51.67|49.47|51.77|49.57|51.59|49.39|0
1643366090000|2022-01-28 10:34:50|51.72|49.52|51.57|49.37|51.72|49.52|51.57|49.37|0
1643366100000|2022-01-28 10:35:00|51.67|49.47|51.57|49.37|51.67|49.47|51.52|49.32|0
1643366110000|2022-01-28 10:35:10|51.42|49.22|51.47|49.27|51.47|49.27|51.34|49.14|0
1643366120000|2022-01-28 10:35:20|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1643366130000|2022-01-28 10:35:30|51.39|49.19|51.37|49.17|51.39|49.19|51.27|49.07|0
1643366140000|2022-01-28 10:35:40|51.27|49.07|51.17|48.97|51.27|49.07|51.17|48.97|0
1643366150000|2022-01-28 10:35:50|51.19|48.99|51.19|48.99|51.19|48.99|51.17|48.97|0
1643366160000|2022-01-28 10:36:00|51.22|49.02|51.17|48.97|51.24|49.04|51.17|48.97|0
1643366170000|2022-01-28 10:36:10|51.12|48.92|50.82|48.62|51.12|48.92|50.82|48.62|0
1643366180000|2022-01-28 10:36:20|50.79|48.59|50.82|48.62|50.82|48.62|50.77|48.57|0
1643366190000|2022-01-28 10:36:30|50.89|48.69|50.79|48.59|50.89|48.69|50.79|48.59|0
1643366200000|2022-01-28 10:36:40|50.82|48.62|50.87|48.67|50.92|48.72|50.82|48.62|0
1643366210000|2022-01-28 10:36:50|50.89|48.69|50.94|48.74|50.94|48.74|50.84|48.64|0
1643366220000|2022-01-28 10:37:00|50.97|48.77|50.97|48.77|51.02|48.82|50.97|48.77|0
1643366230000|2022-01-28 10:37:10|51.02|48.82|51.07|48.87|51.07|48.87|51.02|48.82|0
1643366240000|2022-01-28 10:37:20|51.12|48.92|51.37|49.17|51.37|49.17|51.12|48.92|0
1643366250000|2022-01-28 10:37:30|51.52|49.32|51.42|49.22|51.52|49.32|51.42|49.22|0
1643366260000|2022-01-28 10:37:40|51.47|49.27|51.59|49.39|51.59|49.39|51.47|49.27|0
1643366270000|2022-01-28 10:37:50|51.62|49.42|51.49|49.29|51.62|49.42|51.49|49.29|0
1643366280000|2022-01-28 10:38:00|51.52|49.32|51.64|49.44|51.64|49.44|51.49|49.29|0
1643366290000|2022-01-28 10:38:10|51.62|49.42|51.27|49.07|51.62|49.42|51.27|49.07|0
1643366300000|2022-01-28 10:38:20|51.42|49.22|51.22|49.02|51.42|49.22|51.22|49.02|0
1643366310000|2022-01-28 10:38:30|51.17|48.97|50.97|48.77|51.17|48.97|50.97|48.77|0
1643366320000|2022-01-28 10:38:40|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1643366330000|2022-01-28 10:38:50|51.02|48.82|50.92|48.72|51.02|48.82|50.92|48.72|0
1643366340000|2022-01-28 10:39:00|50.84|48.64|51.07|48.87|51.12|48.92|50.84|48.64|0
1643366350000|2022-01-28 10:39:10|50.97|48.77|51.04|48.84|51.04|48.84|50.97|48.77|0
1643366360000|2022-01-28 10:39:20|50.97|48.77|50.89|48.69|50.97|48.77|50.89|48.69|0
1643366370000|2022-01-28 10:39:30|50.82|48.62|50.72|48.52|50.82|48.62|50.72|48.52|0
1643366380000|2022-01-28 10:39:40|50.6|48.4|50.69|48.49|50.72|48.52|50.6|48.4|0
1643366390000|2022-01-28 10:39:50|50.6|48.4|50.67|48.47|50.69|48.49|50.6|48.4|0
1643366400000|2022-01-28 10:40:00|50.57|48.37|50.92|48.72|50.94|48.74|50.57|48.37|0
1643366410000|2022-01-28 10:40:10|50.99|48.79|50.72|48.52|50.99|48.79|50.72|48.52|0
1643366420000|2022-01-28 10:40:20|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1643366430000|2022-01-28 10:40:30|50.82|48.62|50.77|48.57|50.82|48.62|50.77|48.57|0
1643366440000|2022-01-28 10:40:40|50.87|48.67|50.97|48.77|50.97|48.77|50.87|48.67|0
1643366450000|2022-01-28 10:40:50|50.92|48.72|50.99|48.79|50.99|48.79|50.87|48.67|0
1643366460000|2022-01-28 10:41:00|51.02|48.82|51.14|48.94|51.14|48.94|51.02|48.82|0
1643366470000|2022-01-28 10:41:10|51.07|48.87|51.12|48.92|51.12|48.92|51.07|48.87|0
1643366480000|2022-01-28 10:41:20|51.14|48.94|51.27|49.07|51.27|49.07|51.14|48.94|0
1643366490000|2022-01-28 10:41:30|51.29|49.09|51.27|49.07|51.29|49.09|51.27|49.07|0
1643366500000|2022-01-28 10:41:40|51.22|49.02|51.54|49.34|51.54|49.34|51.22|49.02|0
1643366510000|2022-01-28 10:41:50|51.51|49.31|51.77|49.57|51.77|49.57|51.51|49.31|0
1643366520000|2022-01-28 10:42:00|51.66|49.46|51.51|49.31|51.66|49.46|51.49|49.29|0
1643366530000|2022-01-28 10:42:10|51.46|49.26|51.31|49.11|51.46|49.26|51.31|49.11|0
1643366540000|2022-01-28 10:42:20|51.41|49.21|51.36|49.16|51.46|49.26|51.36|49.16|0
1643366550000|2022-01-28 10:42:30|51.41|49.21|51.46|49.26|51.51|49.31|51.41|49.21|0
1643366560000|2022-01-28 10:42:40|51.49|49.29|51.56|49.36|51.56|49.36|51.41|49.21|0
1643366570000|2022-01-28 10:42:50|51.61|49.41|51.61|49.41|51.76|49.56|51.61|49.41|0
1643366580000|2022-01-28 10:43:00|51.56|49.36|51.61|49.41|51.61|49.41|51.51|49.31|0
1643366590000|2022-01-28 10:43:10|51.66|49.46|51.61|49.41|51.66|49.46|51.56|49.36|0
1643366600000|2022-01-28 10:43:20|51.56|49.36|51.41|49.21|51.56|49.36|51.41|49.21|0
1643366610000|2022-01-28 10:43:30|51.36|49.16|51.76|49.56|51.76|49.56|51.36|49.16|0
1643366620000|2022-01-28 10:43:40|51.81|49.61|51.84|49.64|51.84|49.64|51.79|49.59|0
1643366630000|2022-01-28 10:43:50|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1643366640000|2022-01-28 10:44:00|51.86|49.66|51.81|49.61|51.86|49.66|51.81|49.61|0
1643366650000|2022-01-28 10:44:10|51.86|49.66|51.76|49.56|51.86|49.66|51.76|49.56|0
1643366660000|2022-01-28 10:44:20|51.84|49.64|51.81|49.61|51.84|49.64|51.76|49.56|0
1643366670000|2022-01-28 10:44:30|51.76|49.56|51.84|49.64|51.86|49.66|51.76|49.56|0
1643366680000|2022-01-28 10:44:40|51.97|49.77|52.07|49.87|52.07|49.87|51.97|49.77|0
1643366690000|2022-01-28 10:44:50|52.04|49.84|52.02|49.82|52.09|49.89|52.02|49.82|0
1643366700000|2022-01-28 10:45:00|52.04|49.84|52.02|49.82|52.04|49.84|51.96|49.76|0
1643366710000|2022-01-28 10:45:10|51.94|49.74|52.12|49.92|52.24|50.04|51.94|49.74|0
1643366720000|2022-01-28 10:45:20|52.17|49.97|52.07|49.87|52.17|49.97|52.07|49.87|0
1643366730000|2022-01-28 10:45:30|51.81|49.61|51.76|49.56|51.81|49.61|51.76|49.56|0
1643366740000|2022-01-28 10:45:40|51.84|49.64|51.91|49.71|51.91|49.71|51.76|49.56|0
1643366750000|2022-01-28 10:45:50|51.96|49.76|51.91|49.71|51.96|49.76|51.91|49.71|0
1643366760000|2022-01-28 10:46:00|51.86|49.66|51.91|49.71|51.91|49.71|51.84|49.64|0
1643366770000|2022-01-28 10:46:10|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1643366780000|2022-01-28 10:46:20|51.96|49.76|51.91|49.71|51.96|49.76|51.91|49.71|0
1643366790000|2022-01-28 10:46:30|51.96|49.76|52.12|49.92|52.19|49.99|51.96|49.76|0
1643366800000|2022-01-28 10:46:40|52.07|49.87|52.17|49.97|52.17|49.97|52.07|49.87|0
1643366810000|2022-01-28 10:46:50|52.22|50.02|52.12|49.92|52.22|50.02|52.12|49.92|0
1643366820000|2022-01-28 10:47:00|52.17|49.97|51.96|49.76|52.17|49.97|51.96|49.76|0
1643366830000|2022-01-28 10:47:10|52.01|49.81|51.86|49.66|52.01|49.81|51.81|49.61|0
1643366840000|2022-01-28 10:47:20|51.81|49.61|51.91|49.71|51.91|49.71|51.81|49.61|0
1643366850000|2022-01-28 10:47:30|51.96|49.76|51.81|49.61|51.96|49.76|51.81|49.61|0
1643366860000|2022-01-28 10:47:40|51.94|49.74|52.04|49.84|52.06|49.86|51.94|49.74|0
1643366870000|2022-01-28 10:47:50|51.96|49.76|51.99|49.79|52.01|49.81|51.96|49.76|0
1643366880000|2022-01-28 10:48:00|51.96|49.76|51.84|49.64|51.96|49.76|51.84|49.64|0
1643366890000|2022-01-28 10:48:10|51.81|49.61|51.86|49.66|51.86|49.66|51.81|49.61|0
1643366900000|2022-01-28 10:48:20|51.96|49.76|52.27|50.07|52.27|50.07|51.96|49.76|0
1643366910000|2022-01-28 10:48:30|52.39|50.19|52.37|50.17|52.39|50.19|52.32|50.12|0
1643366920000|2022-01-28 10:48:40|52.27|50.07|52.32|50.12|52.37|50.17|52.27|50.07|0
1643366930000|2022-01-28 10:48:50|52.42|50.22|52.57|50.37|52.57|50.37|52.42|50.22|0
1643366940000|2022-01-28 10:49:00|52.62|50.42|52.24|50.04|52.62|50.42|52.24|50.04|0
1643366950000|2022-01-28 10:49:10|52.27|50.07|52.22|50.02|52.27|50.07|52.09|49.89|0
1643366960000|2022-01-28 10:49:20|52.06|49.86|52.27|50.07|52.27|50.07|52.06|49.86|0
1643366970000|2022-01-28 10:49:30|52.22|50.02|52.11|49.91|52.22|50.02|52.11|49.91|0
1643366980000|2022-01-28 10:49:40|52.06|49.86|51.96|49.76|52.11|49.91|51.96|49.76|0
1643366990000|2022-01-28 10:49:50|52.01|49.81|52.04|49.84|52.04|49.84|51.99|49.79|0
1643367000000|2022-01-28 10:50:00|51.96|49.76|51.89|49.69|52.01|49.81|51.89|49.69|0
1643367010000|2022-01-28 10:50:10|51.81|49.61|51.91|49.71|51.91|49.71|51.81|49.61|0
1643367020000|2022-01-28 10:50:20|51.84|49.64|51.74|49.54|51.84|49.64|51.71|49.51|0
1643367030000|2022-01-28 10:50:30|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1643367040000|2022-01-28 10:50:40|51.71|49.51|51.81|49.61|51.81|49.61|51.71|49.51|0
1643367050000|2022-01-28 10:50:50|51.79|49.59|51.71|49.51|51.79|49.59|51.71|49.51|0
1643367060000|2022-01-28 10:51:00|51.61|49.41|51.51|49.31|51.61|49.41|51.51|49.31|0
1643367080000|2022-01-28 10:51:20|51.44|49.24|51.36|49.16|51.46|49.26|51.36|49.16|0
1643367090000|2022-01-28 10:51:30|51.41|49.21|51.36|49.16|51.41|49.21|51.36|49.16|0
1643367100000|2022-01-28 10:51:40|51.39|49.19|51.44|49.24|51.44|49.24|51.39|49.19|0
1643367110000|2022-01-28 10:51:50|51.56|49.36|51.46|49.26|51.56|49.36|51.46|49.26|0
1643367120000|2022-01-28 10:52:00|51.49|49.29|51.26|49.06|51.49|49.29|51.26|49.06|0
1643367130000|2022-01-28 10:52:10|51.21|49.01|51.24|49.04|51.26|49.06|51.21|49.01|0
1643367140000|2022-01-28 10:52:20|51.21|49.01|51.04|48.84|51.21|49.01|51.04|48.84|0
1643367150000|2022-01-28 10:52:30|51.06|48.86|50.96|48.76|51.06|48.86|50.96|48.76|0
1643367160000|2022-01-28 10:52:40|50.94|48.74|50.96|48.76|50.96|48.76|50.94|48.74|0
1643367170000|2022-01-28 10:52:50|50.99|48.79|50.96|48.76|50.99|48.79|50.96|48.76|0
1643367180000|2022-01-28 10:53:00|51.04|48.84|51.09|48.89|51.09|48.89|51.04|48.84|0
1643367190000|2022-01-28 10:53:10|51.11|48.91|51.01|48.81|51.11|48.91|51.01|48.81|0
1643367200000|2022-01-28 10:53:20|51.06|48.86|51.11|48.91|51.19|48.99|51.06|48.86|0
1643367210000|2022-01-28 10:53:30|51.06|48.86|51.14|48.94|51.14|48.94|51.06|48.86|0
1643367220000|2022-01-28 10:53:40|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1643367230000|2022-01-28 10:53:50|51.21|49.01|51.29|49.09|51.29|49.09|51.21|49.01|0
1643367240000|2022-01-28 10:54:00|51.26|49.06|51.51|49.31|51.51|49.31|51.16|48.96|0
1643367250000|2022-01-28 10:54:10|51.53|49.33|51.46|49.26|51.53|49.33|51.46|49.26|0
1643367260000|2022-01-28 10:54:20|51.48|49.28|51.36|49.16|51.48|49.28|51.36|49.16|0
1643367270000|2022-01-28 10:54:30|51.31|49.11|51.26|49.06|51.31|49.11|51.16|48.96|0
1643367280000|2022-01-28 10:54:40|51.31|49.11|51.33|49.13|51.33|49.13|51.21|49.01|0
1643367290000|2022-01-28 10:54:50|51.36|49.16|51.21|49.01|51.36|49.16|51.21|49.01|0
1643367300000|2022-01-28 10:55:00|51.11|48.91|51.16|48.96|51.16|48.96|51.11|48.91|0
1643367310000|2022-01-28 10:55:10|51.01|48.81|50.72|48.52|51.01|48.81|50.72|48.52|0
1643367320000|2022-01-28 10:55:20|50.62|48.42|50.79|48.59|50.79|48.59|50.62|48.42|0
1643367330000|2022-01-28 10:55:30|50.57|48.37|50.64|48.44|50.72|48.52|50.57|48.37|0
1643367340000|2022-01-28 10:55:40|50.67|48.47|50.67|48.47|50.67|48.47|50.62|48.42|0
1643367350000|2022-01-28 10:55:50|50.72|48.52|50.71|48.51|50.72|48.52|50.64|48.44|0
1643367360000|2022-01-28 10:56:00|50.69|48.49|50.79|48.59|50.81|48.61|50.69|48.49|0
1643367370000|2022-01-28 10:56:10|50.71|48.51|50.52|48.32|50.76|48.56|50.52|48.32|0
1643367380000|2022-01-28 10:56:20|50.54|48.34|50.54|48.34|50.64|48.44|50.54|48.34|0
1643367390000|2022-01-28 10:56:30|50.59|48.39|50.57|48.37|50.59|48.39|50.57|48.37|0
1643367400000|2022-01-28 10:56:40|50.67|48.47|50.62|48.42|50.67|48.47|50.57|48.37|0
1643367410000|2022-01-28 10:56:50|50.81|48.61|50.76|48.56|50.91|48.71|50.76|48.56|0
1643367420000|2022-01-28 10:57:00|50.74|48.54|50.86|48.66|50.99|48.79|50.74|48.54|0
1643367430000|2022-01-28 10:57:10|50.96|48.76|51.06|48.86|51.06|48.86|50.96|48.76|0
1643367440000|2022-01-28 10:57:20|51.11|48.91|51.06|48.86|51.11|48.91|51.01|48.81|0
1643367450000|2022-01-28 10:57:30|51.08|48.88|51.21|49.01|51.21|49.01|51.08|48.88|0
1643367460000|2022-01-28 10:57:40|51.18|48.98|51.26|49.06|51.26|49.06|51.18|48.98|0
1643367470000|2022-01-28 10:57:50|51.28|49.08|51.46|49.26|51.53|49.33|51.28|49.08|0
1643367480000|2022-01-28 10:58:00|51.38|49.18|51.56|49.36|51.56|49.36|51.38|49.18|0
1643367490000|2022-01-28 10:58:10|51.51|49.31|51.61|49.41|51.66|49.46|51.43|49.23|0
1643367500000|2022-01-28 10:58:20|51.56|49.36|51.51|49.31|51.56|49.36|51.48|49.28|0
1643367510000|2022-01-28 10:58:30|51.48|49.28|51.56|49.36|51.61|49.41|51.48|49.28|0
1643367520000|2022-01-28 10:58:40|51.53|49.33|51.41|49.21|51.53|49.33|51.41|49.21|0
1643367530000|2022-01-28 10:58:50|51.36|49.16|51.33|49.13|51.36|49.16|51.33|49.13|0
1643367540000|2022-01-28 10:59:00|51.28|49.08|51.38|49.18|51.38|49.18|51.23|49.03|0
1643367550000|2022-01-28 10:59:10|51.36|49.16|51.46|49.26|51.51|49.31|51.36|49.16|0
1643367560000|2022-01-28 10:59:20|51.51|49.31|51.46|49.26|51.51|49.31|51.36|49.16|0
1643367570000|2022-01-28 10:59:30|51.41|49.21|51.41|49.21|51.46|49.26|51.41|49.21|0
1643367580000|2022-01-28 10:59:40|51.48|49.28|51.83|49.63|51.83|49.63|51.48|49.28|0
1643367590000|2022-01-28 10:59:50|51.78|49.58|51.86|49.66|51.96|49.76|51.78|49.58|0
1643367600000|2022-01-28 11:00:00|51.91|49.71|51.56|49.36|51.91|49.71|51.56|49.36|0
1643367610000|2022-01-28 11:00:10|51.66|49.46|51.56|49.36|51.66|49.46|51.56|49.36|0
1643367620000|2022-01-28 11:00:20|51.58|49.38|51.56|49.36|51.66|49.46|51.56|49.36|0
1643367630000|2022-01-28 11:00:30|51.63|49.43|51.73|49.53|51.81|49.61|51.63|49.43|0
1643367640000|2022-01-28 11:00:40|52.01|49.81|52.11|49.91|52.11|49.91|52.01|49.81|0
1643367650000|2022-01-28 11:00:50|52.08|49.88|52.03|49.83|52.08|49.88|52.03|49.83|0
1643367660000|2022-01-28 11:01:00|52.01|49.81|52.01|49.81|52.06|49.86|52.01|49.81|0
1643367670000|2022-01-28 11:01:10|52.16|49.96|52.36|50.16|52.36|50.16|52.16|49.96|0
1643367680000|2022-01-28 11:01:20|52.34|50.14|52.41|50.21|52.41|50.21|52.34|50.14|0
1643367690000|2022-01-28 11:01:30|52.36|50.16|52.19|49.99|52.36|50.16|52.19|49.99|0
1643367700000|2022-01-28 11:01:40|52.06|49.86|52.16|49.96|52.16|49.96|52.06|49.86|0
1643367710000|2022-01-28 11:01:50|52.21|50.01|52.06|49.86|52.26|50.06|52.06|49.86|0
1643367720000|2022-01-28 11:02:00|52.11|49.91|52.19|49.99|52.19|49.99|52.11|49.91|0
1643367730000|2022-01-28 11:02:10|52.16|49.96|51.91|49.71|52.16|49.96|51.91|49.71|0
1643367740000|2022-01-28 11:02:20|51.88|49.68|51.93|49.73|51.93|49.73|51.88|49.68|0
1643367750000|2022-01-28 11:02:30|51.88|49.68|51.91|49.71|51.91|49.71|51.88|49.68|0
1643367760000|2022-01-28 11:02:40|51.96|49.76|51.91|49.71|51.96|49.76|51.88|49.68|0
1643367770000|2022-01-28 11:02:50|51.86|49.66|51.88|49.68|51.93|49.73|51.86|49.66|0
1643367780000|2022-01-28 11:03:00|51.91|49.71|51.81|49.61|51.91|49.71|51.71|49.51|0
1643367790000|2022-01-28 11:03:10|51.76|49.56|51.81|49.61|51.86|49.66|51.76|49.56|0
1643367800000|2022-01-28 11:03:20|51.63|49.43|51.46|49.26|51.63|49.43|51.46|49.26|0
1643367810000|2022-01-28 11:03:30|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1643367820000|2022-01-28 11:03:40|51.61|49.41|51.21|49.01|51.61|49.41|51.21|49.01|0
1643367830000|2022-01-28 11:03:50|51.26|49.06|51.33|49.13|51.33|49.13|51.26|49.06|0
1643367840000|2022-01-28 11:04:00|51.21|49.01|51.26|49.06|51.28|49.08|51.21|49.01|0
1643367850000|2022-01-28 11:04:10|51.16|48.96|51.16|48.96|51.16|48.96|51.11|48.91|0
1643367860000|2022-01-28 11:04:20|51.21|49.01|51.18|48.98|51.21|49.01|51.18|48.98|0
1643367870000|2022-01-28 11:04:30|51.16|48.96|51.11|48.91|51.16|48.96|51.11|48.91|0
1643367880000|2022-01-28 11:04:40|51.16|48.96|51.46|49.26|51.46|49.26|51.16|48.96|0
1643367890000|2022-01-28 11:04:50|51.41|49.21|51.48|49.28|51.51|49.31|51.41|49.21|0
1643367900000|2022-01-28 11:05:00|51.46|49.26|51.31|49.11|51.46|49.26|51.31|49.11|0
1643367910000|2022-01-28 11:05:10|51.16|48.96|51.01|48.81|51.16|48.96|50.98|48.78|0
1643367920000|2022-01-28 11:05:20|50.88|48.68|50.93|48.73|50.93|48.73|50.83|48.63|0
1643367930000|2022-01-28 11:05:30|50.91|48.71|50.96|48.76|50.96|48.76|50.91|48.71|0
1643367940000|2022-01-28 11:05:40|51.06|48.86|51.13|48.93|51.13|48.93|51.06|48.86|0
1643367950000|2022-01-28 11:05:50|51.16|48.96|51.21|49.01|51.26|49.06|51.11|48.91|0
1643367960000|2022-01-28 11:06:00|51.16|48.96|51.21|49.01|51.21|49.01|51.13|48.93|0
1643367970000|2022-01-28 11:06:10|51.26|49.06|51.28|49.08|51.28|49.08|51.21|49.01|0
1643367980000|2022-01-28 11:06:20|51.33|49.13|51.31|49.11|51.33|49.13|51.31|49.11|0
1643367990000|2022-01-28 11:06:30|51.36|49.16|51.26|49.06|51.36|49.16|51.26|49.06|0
1643368000000|2022-01-28 11:06:40|51.28|49.08|51.16|48.96|51.33|49.13|51.16|48.96|0
1643368010000|2022-01-28 11:06:50|51.26|49.06|51.31|49.11|51.31|49.11|51.26|49.06|0
1643368020000|2022-01-28 11:07:00|51.33|49.13|51.46|49.26|51.46|49.26|51.28|49.08|0
1643368030000|2022-01-28 11:07:10|51.51|49.31|51.48|49.28|51.53|49.33|51.48|49.28|0
1643368040000|2022-01-28 11:07:20|51.46|49.26|51.61|49.41|51.61|49.41|51.46|49.26|0
1643368050000|2022-01-28 11:07:30|51.58|49.38|51.61|49.41|51.61|49.41|51.48|49.28|0
1643368060000|2022-01-28 11:07:40|51.68|49.48|51.86|49.66|51.86|49.66|51.68|49.48|0
1643368070000|2022-01-28 11:07:50|51.81|49.61|51.21|49.01|51.81|49.61|51.21|49.01|0
1643368080000|2022-01-28 11:08:00|51.28|49.08|51.03|48.83|51.28|49.08|51.03|48.83|0
1643368090000|2022-01-28 11:08:10|51.11|48.91|50.73|48.53|51.11|48.91|50.73|48.53|0
1643368100000|2022-01-28 11:08:20|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1643368110000|2022-01-28 11:08:30|50.71|48.51|50.71|48.51|50.76|48.56|50.71|48.51|0
1643368120000|2022-01-28 11:08:40|50.76|48.56|50.71|48.51|50.76|48.56|50.71|48.51|0
1643368130000|2022-01-28 11:08:50|50.78|48.58|50.88|48.68|50.88|48.68|50.78|48.58|0
1643368140000|2022-01-28 11:09:00|50.83|48.63|50.91|48.71|50.91|48.71|50.83|48.63|0
1643368150000|2022-01-28 11:09:10|50.96|48.76|50.98|48.78|50.98|48.78|50.96|48.76|0
1643368160000|2022-01-28 11:09:20|50.96|48.76|50.86|48.66|50.96|48.76|50.86|48.66|0
1643368170000|2022-01-28 11:09:30|51.01|48.81|51.01|48.81|51.01|48.81|50.96|48.76|0
1643368180000|2022-01-28 11:09:40|50.98|48.78|51.01|48.81|51.01|48.81|50.98|48.78|0
1643368190000|2022-01-28 11:09:50|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1643368200000|2022-01-28 11:10:00|51.01|48.81|50.71|48.51|51.01|48.81|50.71|48.51|0
1643368210000|2022-01-28 11:10:10|50.66|48.46|50.68|48.48|50.68|48.48|50.54|48.34|0
1643368220000|2022-01-28 11:10:20|50.66|48.46|50.86|48.66|50.86|48.66|50.66|48.46|0
1643368230000|2022-01-28 11:10:30|50.88|48.68|50.86|48.66|50.93|48.73|50.86|48.66|0
1643368240000|2022-01-28 11:10:40|50.91|48.71|50.88|48.68|50.91|48.71|50.86|48.66|0
1643368250000|2022-01-28 11:10:50|50.91|48.71|50.56|48.36|50.91|48.71|50.56|48.36|0
1643368260000|2022-01-28 11:11:00|50.66|48.46|50.59|48.39|50.68|48.48|50.59|48.39|0
1643368270000|2022-01-28 11:11:10|50.61|48.41|50.51|48.31|50.66|48.46|50.51|48.31|0
1643368280000|2022-01-28 11:11:20|50.63|48.43|50.63|48.43|50.63|48.43|50.56|48.36|0
1643368290000|2022-01-28 11:11:30|50.61|48.41|50.59|48.39|50.66|48.46|50.59|48.39|0
1643368300000|2022-01-28 11:11:40|50.61|48.41|50.32|48.12|50.61|48.41|50.32|48.12|0
1643368310000|2022-01-28 11:11:50|50.39|48.19|50.46|48.26|50.51|48.31|50.39|48.19|0
1643368320000|2022-01-28 11:12:00|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1643368330000|2022-01-28 11:12:10|50.41|48.21|50.36|48.16|50.46|48.26|50.36|48.16|0
1643368340000|2022-01-28 11:12:20|50.39|48.19|50.34|48.14|50.41|48.21|50.32|48.12|0
1643368350000|2022-01-28 11:12:30|50.36|48.16|50.66|48.46|50.66|48.46|50.36|48.16|0
1643368360000|2022-01-28 11:12:40|50.61|48.41|50.66|48.46|50.66|48.46|50.61|48.41|0
1643368370000|2022-01-28 11:12:50|50.71|48.51|50.51|48.31|50.71|48.51|50.51|48.31|0
1643368380000|2022-01-28 11:13:00|50.36|48.16|50.36|48.16|50.41|48.21|50.36|48.16|0
1643368390000|2022-01-28 11:13:10|50.41|48.21|50.41|48.21|50.44|48.24|50.41|48.21|0
1643368400000|2022-01-28 11:13:20|50.36|48.16|50.71|48.51|50.71|48.51|50.36|48.16|0
1643368410000|2022-01-28 11:13:30|50.76|48.56|50.93|48.73|51.01|48.81|50.76|48.56|0
1643368420000|2022-01-28 11:13:40|50.91|48.71|51.08|48.88|51.13|48.93|50.91|48.71|0
1643368430000|2022-01-28 11:13:50|50.96|48.76|50.93|48.73|51.01|48.81|50.93|48.73|0
1643368440000|2022-01-28 11:14:00|50.91|48.71|50.39|48.19|50.91|48.71|50.39|48.19|0
1643368450000|2022-01-28 11:14:10|50.36|48.16|50.41|48.21|50.41|48.21|50.17|47.97|0
1643368460000|2022-01-28 11:14:20|50.61|48.41|50.36|48.16|50.61|48.41|50.36|48.16|0
1643368470000|2022-01-28 11:14:30|50.24|48.04|50.27|48.07|50.31|48.11|50.24|48.04|0
1643368480000|2022-01-28 11:14:40|50.24|48.04|50.07|47.87|50.27|48.07|50.07|47.87|0
1643368490000|2022-01-28 11:14:50|50.12|47.92|49.92|47.72|50.12|47.92|49.92|47.72|0
1643368500000|2022-01-28 11:15:00|49.97|47.77|49.83|47.63|49.97|47.77|49.83|47.63|0
1643368510000|2022-01-28 11:15:10|49.78|47.58|49.83|47.63|49.85|47.65|49.78|47.58|0
1643368520000|2022-01-28 11:15:20|49.92|47.72|49.87|47.67|49.97|47.77|49.87|47.67|0
1643368530000|2022-01-28 11:15:30|49.85|47.65|49.78|47.58|49.85|47.65|49.78|47.58|0
1643368540000|2022-01-28 11:15:40|49.83|47.63|49.73|47.53|49.83|47.63|49.73|47.53|0
1643368550000|2022-01-28 11:15:50|49.83|47.63|49.83|47.63|49.83|47.63|49.73|47.53|0
1643368560000|2022-01-28 11:16:00|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1643368570000|2022-01-28 11:16:10|49.83|47.63|49.87|47.67|49.87|47.67|49.78|47.58|0
1643368580000|2022-01-28 11:16:20|49.78|47.58|49.87|47.67|49.92|47.72|49.78|47.58|0
1643368590000|2022-01-28 11:16:30|49.99|47.79|50.02|47.82|50.12|47.92|49.99|47.79|0
1643368600000|2022-01-28 11:16:40|49.97|47.77|50.07|47.87|50.07|47.87|49.97|47.77|0
1643368610000|2022-01-28 11:16:50|49.92|47.72|50.17|47.97|50.22|48.02|49.92|47.72|0
1643368620000|2022-01-28 11:17:00|50.07|47.87|50.12|47.92|50.12|47.92|50.07|47.87|0
1643368630000|2022-01-28 11:17:10|50.14|47.94|50.19|47.99|50.22|48.02|50.14|47.94|0
1643368640000|2022-01-28 11:17:20|50.22|48.02|50.07|47.87|50.22|48.02|50.07|47.87|0
1643368650000|2022-01-28 11:17:30|49.82|47.62|49.53|47.33|49.82|47.62|49.53|47.33|0
1643368660000|2022-01-28 11:17:40|49.48|47.28|49.27|47.07|49.48|47.28|49.27|47.07|0
1643368670000|2022-01-28 11:17:50|49.15|46.95|49.15|46.95|49.19|46.99|49.15|46.95|0
1643368680000|2022-01-28 11:18:00|49.1|46.9|48.81|46.61|49.1|46.9|48.81|46.61|0
1643368690000|2022-01-28 11:18:10|48.69|46.49|48.86|46.66|48.86|46.66|48.69|46.49|0
1643368700000|2022-01-28 11:18:20|48.91|46.71|49.15|46.95|49.15|46.95|48.86|46.66|0
1643368710000|2022-01-28 11:18:30|49.05|46.85|48.86|46.66|49.05|46.85|48.86|46.66|0
1643368720000|2022-01-28 11:18:40|48.81|46.61|48.5|46.3|48.81|46.61|48.5|46.3|0
1643368730000|2022-01-28 11:18:50|48.67|46.47|48.71|46.51|48.81|46.61|48.62|46.42|0
1643368740000|2022-01-28 11:19:00|48.76|46.56|48.74|46.54|48.76|46.56|48.71|46.51|0
1643368750000|2022-01-28 11:19:10|48.9|46.7|48.69|46.49|48.9|46.7|48.62|46.42|0
1643368760000|2022-01-28 11:19:20|48.81|46.61|48.76|46.56|48.81|46.61|48.71|46.51|0
1643368770000|2022-01-28 11:19:30|48.62|46.42|48.62|46.42|48.62|46.42|48.57|46.37|0
1643368780000|2022-01-28 11:19:40|48.52|46.32|48.59|46.39|48.59|46.39|48.52|46.32|0
1643368790000|2022-01-28 11:19:50|48.69|46.49|48.59|46.39|48.69|46.49|48.38|46.18|0
1643368800000|2022-01-28 11:20:00|48.71|46.51|49|46.8|49|46.8|48.71|46.51|0
1643368810000|2022-01-28 11:20:10|48.95|46.75|48.95|46.75|48.95|46.75|48.71|46.51|0
1643368820000|2022-01-28 11:20:20|49|46.8|49|46.8|49.1|46.9|48.9|46.7|0
1643368830000|2022-01-28 11:20:30|48.9|46.7|48.95|46.75|49.05|46.85|48.9|46.7|0
1643368840000|2022-01-28 11:20:40|49.05|46.85|49.1|46.9|49.1|46.9|48.93|46.73|0
1643368850000|2022-01-28 11:20:50|49.07|46.87|49.24|47.04|49.24|47.04|49.07|46.87|0
1643368860000|2022-01-28 11:21:00|49.39|47.19|49.34|47.14|49.39|47.19|49.24|47.04|0
1643368870000|2022-01-28 11:21:10|49.24|47.04|49.22|47.02|49.26|47.06|49.22|47.02|0
1643368880000|2022-01-28 11:21:20|49.1|46.9|48.81|46.61|49.1|46.9|48.81|46.61|0
1643368890000|2022-01-28 11:21:30|48.78|46.58|48.62|46.42|48.78|46.58|48.57|46.37|0
1643368900000|2022-01-28 11:21:40|48.59|46.39|48.52|46.32|48.62|46.42|48.5|46.3|0
1643368910000|2022-01-28 11:21:50|48.57|46.37|48.62|46.42|48.62|46.42|48.57|46.37|0
1643368920000|2022-01-28 11:22:00|48.66|46.46|48.83|46.63|48.83|46.63|48.66|46.46|0
1643368930000|2022-01-28 11:22:10|48.86|46.66|48.52|46.32|48.86|46.66|48.47|46.27|0
1643368940000|2022-01-28 11:22:20|48.47|46.27|48.38|46.18|48.47|46.27|48.33|46.13|0
1643368950000|2022-01-28 11:22:30|48.47|46.27|48.28|46.08|48.47|46.27|48.28|46.08|0
1643368960000|2022-01-28 11:22:40|48.3|46.1|48.33|46.13|48.38|46.18|48.3|46.1|0
1643368970000|2022-01-28 11:22:50|48.38|46.18|48.42|46.22|48.42|46.22|48.33|46.13|0
1643368980000|2022-01-28 11:23:00|48.52|46.32|48.73|46.53|48.81|46.61|48.52|46.32|0
1643368990000|2022-01-28 11:23:10|48.95|46.75|48.95|46.75|48.95|46.75|48.88|46.68|0
1643369000000|2022-01-28 11:23:20|49.14|46.94|49.07|46.87|49.14|46.94|49.05|46.85|0
1643369010000|2022-01-28 11:23:30|49.1|46.9|49.14|46.94|49.14|46.94|48.95|46.75|0
1643369020000|2022-01-28 11:23:40|49.1|46.9|49|46.8|49.1|46.9|49|46.8|0
1643369030000|2022-01-28 11:23:50|49.1|46.9|49.39|47.19|49.39|47.19|49.1|46.9|0
1643369040000|2022-01-28 11:24:00|49.48|47.28|49.29|47.09|49.48|47.28|49.29|47.09|0
1643369050000|2022-01-28 11:24:10|49.24|47.04|49.43|47.23|49.43|47.23|49.24|47.04|0
1643369060000|2022-01-28 11:24:20|49.46|47.26|49.58|47.38|49.58|47.38|49.46|47.26|0
1643369070000|2022-01-28 11:24:30|49.68|47.48|49.63|47.43|49.7|47.5|49.63|47.43|0
1643369080000|2022-01-28 11:24:40|49.77|47.57|49.87|47.67|49.92|47.72|49.77|47.57|0
1643369090000|2022-01-28 11:24:50|50.12|47.92|50.02|47.82|50.12|47.92|50.02|47.82|0
1643369100000|2022-01-28 11:25:00|49.99|47.79|50.02|47.82|50.07|47.87|49.97|47.77|0
1643369110000|2022-01-28 11:25:10|49.99|47.79|49.82|47.62|49.99|47.79|49.82|47.62|0
1643369120000|2022-01-28 11:25:20|49.92|47.72|49.99|47.79|49.99|47.79|49.92|47.72|0
1643369130000|2022-01-28 11:25:30|50.14|47.94|50.02|47.82|50.14|47.94|49.97|47.77|0
1643369140000|2022-01-28 11:25:40|49.92|47.72|49.8|47.6|49.92|47.72|49.68|47.48|0
1643369150000|2022-01-28 11:25:50|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1643369160000|2022-01-28 11:26:00|50.12|47.92|49.92|47.72|50.12|47.92|49.92|47.72|0
1643369170000|2022-01-28 11:26:10|50.04|47.84|49.97|47.77|50.04|47.84|49.97|47.77|0
1643369180000|2022-01-28 11:26:20|50.02|47.82|50.07|47.87|50.11|47.91|50.02|47.82|0
1643369190000|2022-01-28 11:26:30|50.11|47.91|49.92|47.72|50.11|47.91|49.92|47.72|0
1643369200000|2022-01-28 11:26:40|49.87|47.67|49.63|47.43|49.87|47.67|49.63|47.43|0
1643369210000|2022-01-28 11:26:50|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1643369220000|2022-01-28 11:27:00|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1643369230000|2022-01-28 11:27:10|49.53|47.33|49.72|47.52|49.72|47.52|49.53|47.33|0
1643369240000|2022-01-28 11:27:20|49.65|47.45|49.58|47.38|49.65|47.45|49.53|47.33|0
1643369250000|2022-01-28 11:27:30|49.65|47.45|49.58|47.38|49.65|47.45|49.58|47.38|0
1643369260000|2022-01-28 11:27:40|49.7|47.5|49.82|47.62|49.82|47.62|49.68|47.48|0
1643369270000|2022-01-28 11:27:50|49.87|47.67|50.21|48.01|50.21|48.01|49.87|47.67|0
1643369280000|2022-01-28 11:28:00|50.14|47.94|50.02|47.82|50.16|47.96|50.02|47.82|0
1643369290000|2022-01-28 11:28:10|50.07|47.87|50.28|48.08|50.28|48.08|50.07|47.87|0
1643369300000|2022-01-28 11:28:20|50.31|48.11|50.61|48.41|50.61|48.41|50.31|48.11|0
1643369310000|2022-01-28 11:28:30|50.46|48.26|50.51|48.31|50.51|48.31|50.41|48.21|0
1643369320000|2022-01-28 11:28:40|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1643369330000|2022-01-28 11:28:50|50.61|48.41|50.31|48.11|50.61|48.41|50.31|48.11|0
1643369340000|2022-01-28 11:29:00|50.41|48.21|50.51|48.31|50.51|48.31|50.41|48.21|0
1643369350000|2022-01-28 11:29:10|50.46|48.26|50.51|48.31|50.51|48.31|50.46|48.26|0
1643369360000|2022-01-28 11:29:20|50.61|48.41|50.65|48.45|50.65|48.45|50.56|48.36|0
1643369370000|2022-01-28 11:29:30|50.7|48.5|50.53|48.33|50.7|48.5|50.53|48.33|0
1643369380000|2022-01-28 11:29:40|50.51|48.31|50.65|48.45|50.65|48.45|50.51|48.31|0
1643369390000|2022-01-28 11:29:50|50.61|48.41|50.68|48.48|50.68|48.48|50.61|48.41|0
1643369400000|2022-01-28 11:30:00|50.56|48.36|50.65|48.45|50.65|48.45|50.56|48.36|0
1643369410000|2022-01-28 11:30:10|50.75|48.55|50.8|48.6|50.8|48.6|50.75|48.55|0
1643369420000|2022-01-28 11:30:20|50.85|48.65|50.9|48.7|50.97|48.77|50.85|48.65|0
1643369430000|2022-01-28 11:30:30|50.95|48.75|51|48.8|51|48.8|50.95|48.75|0
1643369440000|2022-01-28 11:30:40|51.02|48.82|50.85|48.65|51.02|48.82|50.85|48.65|0
1643369450000|2022-01-28 11:30:50|50.9|48.7|50.9|48.7|50.9|48.7|50.85|48.65|0
1643369460000|2022-01-28 11:31:00|51.1|48.9|51.1|48.9|51.12|48.92|51.1|48.9|0
1643369470000|2022-01-28 11:31:10|50.95|48.75|50.9|48.7|50.95|48.75|50.88|48.68|0
1643369480000|2022-01-28 11:31:20|50.88|48.68|50.7|48.5|50.88|48.68|50.7|48.5|0
1643369490000|2022-01-28 11:31:30|50.46|48.26|50.46|48.26|50.51|48.31|50.46|48.26|0
1643369500000|2022-01-28 11:31:40|50.38|48.18|50.53|48.33|50.53|48.33|50.38|48.18|0
1643369510000|2022-01-28 11:31:50|50.6|48.4|50.41|48.21|50.6|48.4|50.41|48.21|0
1643369520000|2022-01-28 11:32:00|50.31|48.11|50.41|48.21|50.41|48.21|50.31|48.11|0
1643369530000|2022-01-28 11:32:10|50.46|48.26|50.31|48.11|50.46|48.26|50.31|48.11|0
1643369540000|2022-01-28 11:32:20|50.26|48.06|50.33|48.13|50.33|48.13|50.26|48.06|0
1643369550000|2022-01-28 11:32:30|50.31|48.11|51.07|48.87|51.07|48.87|50.28|48.08|0
1643369560000|2022-01-28 11:32:40|51.1|48.9|51.05|48.85|51.1|48.9|51.05|48.85|0
1643369570000|2022-01-28 11:32:50|51.1|48.9|51.27|49.07|51.27|49.07|51.1|48.9|0
1643369580000|2022-01-28 11:33:00|51.34|49.14|51.2|49|51.34|49.14|51.2|49|0
1643369590000|2022-01-28 11:33:10|51.25|49.05|51.1|48.9|51.3|49.1|51.1|48.9|0
1643369600000|2022-01-28 11:33:20|51|48.8|50.95|48.75|51|48.8|50.95|48.75|0
1643369610000|2022-01-28 11:33:30|51|48.8|51|48.8|51.02|48.82|51|48.8|0
1643369620000|2022-01-28 11:33:40|50.95|48.75|51.1|48.9|51.1|48.9|50.95|48.75|0
1643369630000|2022-01-28 11:33:50|51.05|48.85|51|48.8|51.05|48.85|50.9|48.7|0
1643369640000|2022-01-28 11:34:00|51.05|48.85|51.12|48.92|51.15|48.95|51.05|48.85|0
1643369650000|2022-01-28 11:34:10|51.05|48.85|51.12|48.92|51.15|48.95|51.05|48.85|0
1643369660000|2022-01-28 11:34:20|51.15|48.95|51.15|48.95|51.15|48.95|51.1|48.9|0
1643369670000|2022-01-28 11:34:30|51.17|48.97|51.29|49.09|51.29|49.09|51.17|48.97|0
1643369680000|2022-01-28 11:34:40|51.25|49.05|51.37|49.17|51.37|49.17|51.22|49.02|0
1643369690000|2022-01-28 11:34:50|51.59|49.39|51.54|49.34|51.59|49.39|51.54|49.34|0
1643369700000|2022-01-28 11:35:00|51.59|49.39|51.64|49.44|51.69|49.49|51.59|49.39|0
1643369710000|2022-01-28 11:35:10|51.67|49.47|51.74|49.54|51.74|49.54|51.67|49.47|0
1643369720000|2022-01-28 11:35:20|51.84|49.64|51.74|49.54|51.87|49.67|51.74|49.54|0
1643369730000|2022-01-28 11:35:30|51.79|49.59|51.79|49.59|51.79|49.59|51.77|49.57|0
1643369740000|2022-01-28 11:35:40|51.74|49.54|51.79|49.59|51.89|49.69|51.74|49.54|0
1643369750000|2022-01-28 11:35:50|51.74|49.54|51.82|49.62|51.82|49.62|51.74|49.54|0
1643369760000|2022-01-28 11:36:00|51.77|49.57|51.54|49.34|51.77|49.57|51.54|49.34|0
1643369770000|2022-01-28 11:36:10|51.59|49.39|51.84|49.64|51.87|49.67|51.59|49.39|0
1643369780000|2022-01-28 11:36:20|52.04|49.84|51.94|49.74|52.09|49.89|51.94|49.74|0
1643369790000|2022-01-28 11:36:30|52.07|49.87|52.07|49.87|52.07|49.87|52.04|49.84|0
1643369800000|2022-01-28 11:36:40|52.12|49.92|52.14|49.94|52.17|49.97|52.09|49.89|0
1643369810000|2022-01-28 11:36:50|52.09|49.89|51.99|49.79|52.09|49.89|51.99|49.79|0
1643369820000|2022-01-28 11:37:00|52.02|49.82|51.79|49.59|52.02|49.82|51.79|49.59|0
1643369830000|2022-01-28 11:37:10|51.94|49.74|51.84|49.64|51.94|49.74|51.79|49.59|0
1643369840000|2022-01-28 11:37:20|51.72|49.52|51.64|49.44|51.72|49.52|51.64|49.44|0
1643369850000|2022-01-28 11:37:30|51.59|49.39|51.54|49.34|51.59|49.39|51.54|49.34|0
1643369860000|2022-01-28 11:37:40|51.59|49.39|51.52|49.32|51.59|49.39|51.52|49.32|0
1643369870000|2022-01-28 11:37:50|51.54|49.34|51.59|49.39|51.59|49.39|51.49|49.29|0
1643369880000|2022-01-28 11:38:00|51.52|49.32|51.44|49.24|51.52|49.32|51.44|49.24|0
1643369890000|2022-01-28 11:38:10|51.37|49.17|51.34|49.14|51.39|49.19|51.34|49.14|0
1643369900000|2022-01-28 11:38:20|51.37|49.17|51.22|49.02|51.39|49.19|51.22|49.02|0
1643369910000|2022-01-28 11:38:30|51.14|48.94|51.14|48.94|51.17|48.97|51.12|48.92|0
1643369920000|2022-01-28 11:38:40|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1643369930000|2022-01-28 11:38:50|51.02|48.82|51.17|48.97|51.17|48.97|51.02|48.82|0
1643369940000|2022-01-28 11:39:00|51.14|48.94|51.19|48.99|51.19|48.99|50.95|48.75|0
1643369950000|2022-01-28 11:39:10|51.12|48.92|51.05|48.85|51.12|48.92|51.05|48.85|0
1643369960000|2022-01-28 11:39:20|51|48.8|51.07|48.87|51.07|48.87|51|48.8|0
1643369970000|2022-01-28 11:39:30|51.05|48.85|50.9|48.7|51.05|48.85|50.9|48.7|0
1643369980000|2022-01-28 11:39:40|50.87|48.67|50.75|48.55|50.87|48.67|50.75|48.55|0
1643369990000|2022-01-28 11:39:50|50.77|48.57|50.65|48.45|50.77|48.57|50.65|48.45|0
1643370000000|2022-01-28 11:40:00|50.75|48.55|50.72|48.52|50.8|48.6|50.72|48.52|0
1643370010000|2022-01-28 11:40:10|50.75|48.55|50.6|48.4|50.75|48.55|50.6|48.4|0
1643370020000|2022-01-28 11:40:20|50.87|48.67|50.75|48.55|50.92|48.72|50.75|48.55|0
1643370030000|2022-01-28 11:40:30|50.8|48.6|50.7|48.5|50.9|48.7|50.7|48.5|0
1643370040000|2022-01-28 11:40:40|50.65|48.45|50.5|48.3|50.65|48.45|50.5|48.3|0
1643370050000|2022-01-28 11:40:50|50.45|48.25|50.26|48.06|50.45|48.25|50.26|48.06|0
1643370060000|2022-01-28 11:41:00|50.23|48.03|50.26|48.06|50.26|48.06|50.21|48.01|0
1643370070000|2022-01-28 11:41:10|50.23|48.03|50.21|48.01|50.23|48.03|50.21|48.01|0
1643370080000|2022-01-28 11:41:20|50.26|48.06|50.45|48.25|50.45|48.25|50.26|48.06|0
1643370090000|2022-01-28 11:41:30|50.36|48.16|50.31|48.11|50.4|48.2|50.31|48.11|0
1643370100000|2022-01-28 11:41:40|50.26|48.06|50.43|48.23|50.43|48.23|50.21|48.01|0
1643370110000|2022-01-28 11:41:50|50.36|48.16|50.36|48.16|50.36|48.16|50.33|48.13|0
1643370120000|2022-01-28 11:42:00|50.26|48.06|50.31|48.11|50.31|48.11|50.26|48.06|0
1643370130000|2022-01-28 11:42:10|50.26|48.06|50.55|48.35|50.55|48.35|50.26|48.06|0
1643370140000|2022-01-28 11:42:20|50.62|48.42|50.58|48.38|50.62|48.42|50.55|48.35|0
1643370150000|2022-01-28 11:42:30|50.55|48.35|50.6|48.4|50.6|48.4|50.55|48.35|0
1643370160000|2022-01-28 11:42:40|50.57|48.37|50.55|48.35|50.6|48.4|50.55|48.35|0
1643370170000|2022-01-28 11:42:50|50.57|48.37|50.5|48.3|50.57|48.37|50.5|48.3|0
1643370180000|2022-01-28 11:43:00|50.45|48.25|50.28|48.08|50.45|48.25|50.28|48.08|0
1643370190000|2022-01-28 11:43:10|50.31|48.11|50.36|48.16|50.36|48.16|50.31|48.11|0
1643370200000|2022-01-28 11:43:20|50.4|48.2|50.55|48.35|50.55|48.35|50.4|48.2|0
1643370210000|2022-01-28 11:43:30|50.5|48.3|50.55|48.35|50.55|48.35|50.48|48.28|0
1643370220000|2022-01-28 11:43:40|50.5|48.3|50.67|48.47|50.67|48.47|50.5|48.3|0
1643370230000|2022-01-28 11:43:50|50.65|48.45|50.72|48.52|50.72|48.52|50.65|48.45|0
1643370240000|2022-01-28 11:44:00|50.7|48.5|50.55|48.35|50.7|48.5|50.55|48.35|0
1643370250000|2022-01-28 11:44:10|50.57|48.37|50.5|48.3|50.57|48.37|50.5|48.3|0
1643370260000|2022-01-28 11:44:20|50.45|48.25|50.26|48.06|50.45|48.25|50.26|48.06|0
1643370270000|2022-01-28 11:44:30|50.28|48.08|50.21|48.01|50.28|48.08|50.21|48.01|0
1643370280000|2022-01-28 11:44:40|50.18|47.98|50.08|47.88|50.18|47.98|50.08|47.88|0
1643370290000|2022-01-28 11:44:50|50.11|47.91|49.92|47.72|50.11|47.91|49.92|47.72|0
1643370300000|2022-01-28 11:45:00|49.87|47.67|49.84|47.64|49.94|47.74|49.84|47.64|0
1643370310000|2022-01-28 11:45:10|49.77|47.57|49.53|47.33|49.77|47.57|49.53|47.33|0
1643370320000|2022-01-28 11:45:20|49.55|47.35|49.48|47.28|49.55|47.35|49.38|47.18|0
1643370330000|2022-01-28 11:45:30|49.53|47.33|49.6|47.4|49.62|47.42|49.53|47.33|0
1643370340000|2022-01-28 11:45:40|49.65|47.45|49.77|47.57|49.77|47.57|49.65|47.45|0
1643370350000|2022-01-28 11:45:50|49.74|47.54|49.77|47.57|49.82|47.62|49.74|47.54|0
1643370360000|2022-01-28 11:46:00|49.82|47.62|49.91|47.71|49.91|47.71|49.82|47.62|0
1643370370000|2022-01-28 11:46:10|49.96|47.76|50.04|47.84|50.04|47.84|49.94|47.74|0
1643370380000|2022-01-28 11:46:20|49.96|47.76|49.87|47.67|50.04|47.84|49.87|47.67|0
1643370390000|2022-01-28 11:46:30|49.91|47.71|50.01|47.81|50.01|47.81|49.87|47.67|0
1643370400000|2022-01-28 11:46:40|49.96|47.76|50.01|47.81|50.04|47.84|49.96|47.76|0
1643370410000|2022-01-28 11:46:50|50.06|47.86|50.06|47.86|50.06|47.86|50.01|47.81|0
1643370420000|2022-01-28 11:47:00|50.11|47.91|50.11|47.91|50.11|47.91|50.06|47.86|0
1643370430000|2022-01-28 11:47:10|50.21|48.01|50.26|48.06|50.28|48.08|50.21|48.01|0
1643370440000|2022-01-28 11:47:20|50.16|47.96|50.35|48.15|50.35|48.15|50.16|47.96|0
1643370450000|2022-01-28 11:47:30|50.33|48.13|50.33|48.13|50.33|48.13|50.26|48.06|0
1643370460000|2022-01-28 11:47:40|50.4|48.2|50.4|48.2|50.45|48.25|50.35|48.15|0
1643370470000|2022-01-28 11:47:50|50.35|48.15|50.6|48.4|50.6|48.4|50.35|48.15|0
1643370480000|2022-01-28 11:48:00|50.62|48.42|50.8|48.6|50.8|48.6|50.62|48.42|0
1643370490000|2022-01-28 11:48:10|50.77|48.57|50.99|48.79|50.99|48.79|50.77|48.57|0
1643370500000|2022-01-28 11:48:20|51.04|48.84|50.99|48.79|51.04|48.84|50.99|48.79|0
1643370510000|2022-01-28 11:48:30|50.97|48.77|50.94|48.74|50.97|48.77|50.89|48.69|0
1643370520000|2022-01-28 11:48:40|51.09|48.89|51.09|48.89|51.09|48.89|51.02|48.82|0
1643370530000|2022-01-28 11:48:50|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1643370540000|2022-01-28 11:49:00|50.94|48.74|50.97|48.77|50.99|48.79|50.94|48.74|0
1643370550000|2022-01-28 11:49:10|50.94|48.74|50.89|48.69|50.99|48.79|50.89|48.69|0
1643370560000|2022-01-28 11:49:20|50.94|48.74|50.8|48.6|50.94|48.74|50.8|48.6|0
1643370570000|2022-01-28 11:49:30|50.84|48.64|50.82|48.62|50.94|48.74|50.82|48.62|0
1643370580000|2022-01-28 11:49:40|50.89|48.69|50.7|48.5|50.89|48.69|50.7|48.5|0
1643370590000|2022-01-28 11:49:50|50.8|48.6|50.84|48.64|50.84|48.64|50.75|48.55|0
1643370600000|2022-01-28 11:50:00|50.89|48.69|51.09|48.89|51.09|48.89|50.89|48.69|0
1643370610000|2022-01-28 11:50:10|50.99|48.79|50.67|48.47|50.99|48.79|50.67|48.47|0
1643370620000|2022-01-28 11:50:20|50.75|48.55|50.72|48.52|50.75|48.55|50.72|48.52|0
1643370630000|2022-01-28 11:50:30|50.75|48.55|50.72|48.52|50.75|48.55|50.72|48.52|0
1643370640000|2022-01-28 11:50:40|50.7|48.5|50.6|48.4|50.7|48.5|50.6|48.4|0
1643370650000|2022-01-28 11:50:50|50.65|48.45|50.67|48.47|50.7|48.5|50.65|48.45|0
1643370660000|2022-01-28 11:51:00|50.65|48.45|50.65|48.45|50.7|48.5|50.65|48.45|0
1643370670000|2022-01-28 11:51:10|50.6|48.4|50.3|48.1|50.6|48.4|50.3|48.1|0
1643370680000|2022-01-28 11:51:20|50.28|48.08|50.35|48.15|50.35|48.15|50.28|48.08|0
1643370690000|2022-01-28 11:51:30|50.4|48.2|50.3|48.1|50.4|48.2|50.3|48.1|0
1643370700000|2022-01-28 11:51:40|50.35|48.15|50.25|48.05|50.35|48.15|50.25|48.05|0
1643370710000|2022-01-28 11:51:50|50.3|48.1|50.5|48.3|50.55|48.35|50.3|48.1|0
1643370720000|2022-01-28 11:52:00|50.45|48.25|50.4|48.2|50.45|48.25|50.4|48.2|0
1643370730000|2022-01-28 11:52:10|50.35|48.15|50.25|48.05|50.35|48.15|50.25|48.05|0
1643370740000|2022-01-28 11:52:20|50.21|48.01|50.23|48.03|50.23|48.03|50.21|48.01|0
1643370750000|2022-01-28 11:52:30|50.21|48.01|50.08|47.88|50.21|48.01|50.08|47.88|0
1643370760000|2022-01-28 11:52:40|50.06|47.86|49.98|47.78|50.06|47.86|49.94|47.74|0
1643370770000|2022-01-28 11:52:50|49.96|47.76|50.01|47.81|50.01|47.81|49.96|47.76|0
1643370780000|2022-01-28 11:53:00|49.96|47.76|49.89|47.69|49.96|47.76|49.89|47.69|0
1643370790000|2022-01-28 11:53:10|49.86|47.66|49.84|47.64|49.91|47.71|49.82|47.62|0
1643370800000|2022-01-28 11:53:20|49.86|47.66|49.84|47.64|49.91|47.71|49.84|47.64|0
1643370810000|2022-01-28 11:53:30|49.77|47.57|49.82|47.62|49.84|47.64|49.72|47.52|0
1643370820000|2022-01-28 11:53:40|49.57|47.37|49.55|47.35|49.57|47.37|49.55|47.35|0
1643370830000|2022-01-28 11:53:50|49.5|47.3|49.57|47.37|49.62|47.42|49.5|47.3|0
1643370840000|2022-01-28 11:54:00|49.55|47.35|49.72|47.52|49.72|47.52|49.55|47.35|0
1643370850000|2022-01-28 11:54:10|49.82|47.62|49.74|47.54|49.82|47.62|49.74|47.54|0
1643370860000|2022-01-28 11:54:20|49.82|47.62|49.82|47.62|49.82|47.62|49.77|47.57|0
1643370870000|2022-01-28 11:54:30|49.77|47.57|49.77|47.57|49.77|47.57|49.72|47.52|0
1643370880000|2022-01-28 11:54:40|49.72|47.52|49.96|47.76|49.96|47.76|49.72|47.52|0
1643370890000|2022-01-28 11:54:50|49.94|47.74|49.96|47.76|49.96|47.76|49.94|47.74|0
1643370900000|2022-01-28 11:55:00|50.01|47.81|50.03|47.83|50.03|47.83|50.01|47.81|0
1643370910000|2022-01-28 11:55:10|49.84|47.64|49.89|47.69|49.89|47.69|49.81|47.61|0
1643370920000|2022-01-28 11:55:20|49.84|47.64|49.81|47.61|49.84|47.64|49.74|47.54|0
1643370930000|2022-01-28 11:55:30|49.79|47.59|49.62|47.42|49.81|47.61|49.62|47.42|0
1643370940000|2022-01-28 11:55:40|49.48|47.28|49.33|47.13|49.48|47.28|49.33|47.13|0
1643370950000|2022-01-28 11:55:50|49.35|47.15|49.38|47.18|49.43|47.23|49.35|47.15|0
1643370960000|2022-01-28 11:56:00|49.5|47.3|49.48|47.28|49.55|47.35|49.48|47.28|0
1643370970000|2022-01-28 11:56:10|49.57|47.37|49.91|47.71|49.91|47.71|49.52|47.32|0
1643370980000|2022-01-28 11:56:20|49.96|47.76|49.96|47.76|50.01|47.81|49.96|47.76|0
1643370990000|2022-01-28 11:56:30|49.93|47.73|49.91|47.71|49.98|47.78|49.91|47.71|0
1643371000000|2022-01-28 11:56:40|49.86|47.66|49.91|47.71|49.93|47.73|49.86|47.66|0
1643371010000|2022-01-28 11:56:50|49.84|47.64|49.72|47.52|49.84|47.64|49.72|47.52|0
1643371020000|2022-01-28 11:57:00|49.77|47.57|49.52|47.32|49.77|47.57|49.52|47.32|0
1643371030000|2022-01-28 11:57:10|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1643371040000|2022-01-28 11:57:20|49.72|47.52|49.72|47.52|49.77|47.57|49.72|47.52|0
1643371050000|2022-01-28 11:57:30|49.74|47.54|49.86|47.66|49.91|47.71|49.74|47.54|0
1643371060000|2022-01-28 11:57:40|49.91|47.71|49.93|47.73|49.93|47.73|49.91|47.71|0
1643371070000|2022-01-28 11:57:50|50.11|47.91|50.3|48.1|50.3|48.1|50.11|47.91|0
1643371080000|2022-01-28 11:58:00|50.32|48.12|50.3|48.1|50.32|48.12|50.2|48|0
1643371090000|2022-01-28 11:58:10|50.35|48.15|50.69|48.49|50.69|48.49|50.35|48.15|0
1643371100000|2022-01-28 11:58:20|50.72|48.52|50.74|48.54|50.74|48.54|50.57|48.37|0
1643371110000|2022-01-28 11:58:30|50.69|48.49|50.77|48.57|50.77|48.57|50.69|48.49|0
1643371120000|2022-01-28 11:58:40|50.79|48.59|51.01|48.81|51.01|48.81|50.79|48.59|0
1643371130000|2022-01-28 11:58:50|50.87|48.67|51.04|48.84|51.04|48.84|50.87|48.67|0
1643371140000|2022-01-28 11:59:00|51.01|48.81|51.14|48.94|51.14|48.94|51.01|48.81|0
1643371150000|2022-01-28 11:59:10|51.04|48.84|50.99|48.79|51.04|48.84|50.99|48.79|0
1643371160000|2022-01-28 11:59:20|51.09|48.89|51.19|48.99|51.19|48.99|50.94|48.74|0
1643371170000|2022-01-28 11:59:30|51.16|48.96|50.84|48.64|51.19|48.99|50.84|48.64|0
1643371180000|2022-01-28 11:59:40|50.79|48.59|50.69|48.49|50.82|48.62|50.69|48.49|0
1643371190000|2022-01-28 11:59:50|50.74|48.54|50.99|48.79|50.99|48.79|50.72|48.52|0
1643371200000|2022-01-28 12:00:00|51.14|48.94|51.16|48.96|51.16|48.96|51.14|48.94|0
1643371210000|2022-01-28 12:00:10|51.11|48.91|51.19|48.99|51.19|48.99|51.09|48.89|0
1643371220000|2022-01-28 12:00:20|51.09|48.89|51.09|48.89|51.14|48.94|51.09|48.89|0
1643371230000|2022-01-28 12:00:30|51.04|48.84|51.14|48.94|51.14|48.94|51.04|48.84|0
1643371240000|2022-01-28 12:00:40|51.16|48.96|51.19|48.99|51.24|49.04|51.14|48.94|0
1643371250000|2022-01-28 12:00:50|51.16|48.96|51.11|48.91|51.16|48.96|51.06|48.86|0
1643371260000|2022-01-28 12:01:00|51.21|49.01|50.84|48.64|51.21|49.01|50.84|48.64|0
1643371270000|2022-01-28 12:01:10|50.89|48.69|50.69|48.49|50.89|48.69|50.69|48.49|0
1643371280000|2022-01-28 12:01:20|50.57|48.37|50.79|48.59|50.79|48.59|50.55|48.35|0
1643371290000|2022-01-28 12:01:30|50.84|48.64|50.55|48.35|50.84|48.64|50.45|48.25|0
1643371300000|2022-01-28 12:01:40|50.57|48.37|50.5|48.3|50.57|48.37|50.5|48.3|0
1643371310000|2022-01-28 12:01:50|50.52|48.32|50.35|48.15|50.52|48.32|50.35|48.15|0
1643371320000|2022-01-28 12:02:00|50.45|48.25|50.32|48.12|50.45|48.25|50.25|48.05|0
1643371330000|2022-01-28 12:02:10|50.35|48.15|50.25|48.05|50.35|48.15|50.25|48.05|0
1643371340000|2022-01-28 12:02:20|50.3|48.1|50.1|47.9|50.3|48.1|50.1|47.9|0
1643371350000|2022-01-28 12:02:30|50.06|47.86|50.27|48.07|50.27|48.07|50.06|47.86|0
1643371360000|2022-01-28 12:02:40|50.45|48.25|50.54|48.34|50.74|48.54|50.45|48.25|0
1643371370000|2022-01-28 12:02:50|50.64|48.44|50.77|48.57|50.77|48.57|50.64|48.44|0
1643371380000|2022-01-28 12:03:00|50.79|48.59|50.77|48.57|50.79|48.59|50.74|48.54|0
1643371390000|2022-01-28 12:03:10|50.84|48.64|50.96|48.76|50.99|48.79|50.84|48.64|0
1643371400000|2022-01-28 12:03:20|51.01|48.81|51.19|48.99|51.19|48.99|51.01|48.81|0
1643371410000|2022-01-28 12:03:30|51.29|49.09|51.51|49.31|51.51|49.31|51.29|49.09|0
1643371420000|2022-01-28 12:03:40|51.63|49.43|51.63|49.43|51.68|49.48|51.63|49.43|0
1643371430000|2022-01-28 12:03:50|51.66|49.46|51.96|49.76|51.96|49.76|51.66|49.46|0
1643371440000|2022-01-28 12:04:00|51.88|49.68|51.76|49.56|51.93|49.73|51.76|49.56|0
1643371450000|2022-01-28 12:04:10|51.68|49.48|51.68|49.48|51.73|49.53|51.68|49.48|0
1643371460000|2022-01-28 12:04:20|51.73|49.53|51.83|49.63|51.83|49.63|51.63|49.43|0
1643371470000|2022-01-28 12:04:30|51.73|49.53|51.68|49.48|51.73|49.53|51.63|49.43|0
1643371480000|2022-01-28 12:04:40|51.58|49.38|51.63|49.43|51.68|49.48|51.58|49.38|0
1643371490000|2022-01-28 12:04:50|51.58|49.38|51.73|49.53|51.73|49.53|51.58|49.38|0
1643371500000|2022-01-28 12:05:00|51.63|49.43|51.53|49.33|51.63|49.43|51.48|49.28|0
1643371510000|2022-01-28 12:05:10|51.58|49.38|51.43|49.23|51.58|49.38|51.43|49.23|0
1643371520000|2022-01-28 12:05:20|51.48|49.28|51.43|49.23|51.48|49.28|51.41|49.21|0
1643371530000|2022-01-28 12:05:30|51.53|49.33|51.38|49.18|51.61|49.41|51.38|49.18|0
1643371540000|2022-01-28 12:05:40|51.41|49.21|51.51|49.31|51.51|49.31|51.41|49.21|0
1643371550000|2022-01-28 12:05:50|51.48|49.28|51.78|49.58|51.78|49.58|51.43|49.23|0
1643371560000|2022-01-28 12:06:00|51.63|49.43|51.56|49.36|51.73|49.53|51.56|49.36|0
1643371570000|2022-01-28 12:06:10|51.48|49.28|51.48|49.28|51.48|49.28|51.43|49.23|0
1643371580000|2022-01-28 12:06:20|51.53|49.33|51.31|49.11|51.53|49.33|51.31|49.11|0
1643371590000|2022-01-28 12:06:30|51.23|49.03|51.26|49.06|51.28|49.08|51.23|49.03|0
1643371600000|2022-01-28 12:06:40|51.31|49.11|51.38|49.18|51.38|49.18|51.23|49.03|0
1643371610000|2022-01-28 12:06:50|51.28|49.08|51.43|49.23|51.43|49.23|51.28|49.08|0
1643371620000|2022-01-28 12:07:00|51.36|49.16|51.43|49.23|51.43|49.23|51.36|49.16|0
1643371630000|2022-01-28 12:07:10|51.53|49.33|51.18|48.98|51.53|49.33|51.18|48.98|0
1643371640000|2022-01-28 12:07:20|51.23|49.03|51.16|48.96|51.23|49.03|51.16|48.96|0
1643371650000|2022-01-28 12:07:30|50.89|48.69|51.14|48.94|51.14|48.94|50.89|48.69|0
1643371660000|2022-01-28 12:07:40|51.09|48.89|51.04|48.84|51.09|48.89|50.99|48.79|0
1643371670000|2022-01-28 12:07:50|51.09|48.89|51.04|48.84|51.09|48.89|51.04|48.84|0
1643371680000|2022-01-28 12:08:00|50.94|48.74|50.96|48.76|50.96|48.76|50.94|48.74|0
1643371690000|2022-01-28 12:08:10|50.84|48.64|51.04|48.84|51.04|48.84|50.84|48.64|0
1643371700000|2022-01-28 12:08:20|51.09|48.89|50.99|48.79|51.09|48.89|50.99|48.79|0
1643371710000|2022-01-28 12:08:30|51.04|48.84|50.99|48.79|51.06|48.86|50.94|48.74|0
1643371720000|2022-01-28 12:08:40|50.94|48.74|50.89|48.69|50.99|48.79|50.89|48.69|0
1643371730000|2022-01-28 12:08:50|50.99|48.79|51.06|48.86|51.06|48.86|50.96|48.76|0
1643371740000|2022-01-28 12:09:00|51.01|48.81|50.89|48.69|51.01|48.81|50.89|48.69|0
1643371750000|2022-01-28 12:09:10|50.91|48.71|50.89|48.69|50.91|48.71|50.89|48.69|0
1643371760000|2022-01-28 12:09:20|50.84|48.64|50.47|48.27|50.84|48.64|50.47|48.27|0
1643371770000|2022-01-28 12:09:30|50.57|48.37|50.62|48.42|50.62|48.42|50.44|48.24|0
1643371780000|2022-01-28 12:09:40|50.64|48.44|50.54|48.34|50.64|48.44|50.54|48.34|0
1643371790000|2022-01-28 12:09:50|50.59|48.39|50.44|48.24|50.59|48.39|50.44|48.24|0
1643371800000|2022-01-28 12:10:00|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1643371810000|2022-01-28 12:10:10|50.42|48.22|50.32|48.12|50.44|48.24|50.32|48.12|0
1643371820000|2022-01-28 12:10:20|50.42|48.22|50.35|48.15|50.49|48.29|50.35|48.15|0
1643371830000|2022-01-28 12:10:30|50.4|48.2|50.47|48.27|50.47|48.27|50.4|48.2|0
1643371840000|2022-01-28 12:10:40|50.49|48.29|50.42|48.22|50.49|48.29|50.42|48.22|0
1643371850000|2022-01-28 12:10:50|50.47|48.27|50.49|48.29|50.49|48.29|50.44|48.24|0
1643371860000|2022-01-28 12:11:00|50.64|48.44|50.39|48.19|50.64|48.44|50.39|48.19|0
1643371870000|2022-01-28 12:11:10|50.42|48.22|50.17|47.97|50.42|48.22|50.17|47.97|0
1643371880000|2022-01-28 12:11:20|50.15|47.95|49.98|47.78|50.15|47.95|49.98|47.78|0
1643371890000|2022-01-28 12:11:30|50.05|47.85|50.25|48.05|50.25|48.05|50.05|47.85|0
1643371900000|2022-01-28 12:11:40|50.2|48|50.22|48.02|50.22|48.02|50.2|48|0
1643371910000|2022-01-28 12:11:50|50.3|48.1|50.1|47.9|50.3|48.1|50.1|47.9|0
1643371920000|2022-01-28 12:12:00|50.2|48|50.35|48.15|50.37|48.17|50.2|48|0
1643371930000|2022-01-28 12:12:10|50.32|48.12|50.25|48.05|50.32|48.12|50.25|48.05|0
1643371940000|2022-01-28 12:12:20|50.27|48.07|50.44|48.24|50.44|48.24|50.27|48.07|0
1643371950000|2022-01-28 12:12:30|50.52|48.32|50.66|48.46|50.69|48.49|50.52|48.32|0
1643371960000|2022-01-28 12:12:40|50.74|48.54|50.71|48.51|50.79|48.59|50.71|48.51|0
1643371970000|2022-01-28 12:12:50|50.79|48.59|50.89|48.69|50.89|48.69|50.79|48.59|0
1643371980000|2022-01-28 12:13:00|50.98|48.78|51.18|48.98|51.18|48.98|50.98|48.78|0
1643371990000|2022-01-28 12:13:10|51.26|49.06|51.28|49.08|51.28|49.08|51.26|49.06|0
1643372000000|2022-01-28 12:13:20|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1643372010000|2022-01-28 12:13:30|51.43|49.23|51.28|49.08|51.43|49.23|51.28|49.08|0
1643372020000|2022-01-28 12:13:40|51.23|49.03|51.21|49.01|51.31|49.11|51.21|49.01|0
1643372030000|2022-01-28 12:13:50|51.13|48.93|51.11|48.91|51.18|48.98|51.11|48.91|0
1643372040000|2022-01-28 12:14:00|51.08|48.88|50.84|48.64|51.08|48.88|50.84|48.64|0
1643372050000|2022-01-28 12:14:10|50.89|48.69|50.96|48.76|50.96|48.76|50.86|48.66|0
1643372060000|2022-01-28 12:14:20|50.93|48.73|50.91|48.71|50.98|48.78|50.91|48.71|0
1643372070000|2022-01-28 12:14:30|50.93|48.73|50.93|48.73|50.98|48.78|50.93|48.73|0
1643372080000|2022-01-28 12:14:40|50.98|48.78|50.89|48.69|50.98|48.78|50.89|48.69|0
1643372090000|2022-01-28 12:14:50|50.91|48.71|50.89|48.69|50.91|48.71|50.86|48.66|0
1643372100000|2022-01-28 12:15:00|50.69|48.49|50.59|48.39|50.69|48.49|50.59|48.39|0
1643372110000|2022-01-28 12:15:10|50.61|48.41|50.69|48.49|50.69|48.49|50.61|48.41|0
1643372120000|2022-01-28 12:15:20|50.79|48.59|50.59|48.39|50.79|48.59|50.59|48.39|0
1643372130000|2022-01-28 12:15:30|50.69|48.49|50.93|48.73|50.93|48.73|50.64|48.44|0
1643372140000|2022-01-28 12:15:40|51.03|48.83|51.13|48.93|51.13|48.93|51.03|48.83|0
1643372150000|2022-01-28 12:15:50|51.18|48.98|51.08|48.88|51.18|48.98|51.08|48.88|0
1643372160000|2022-01-28 12:16:00|51.13|48.93|50.98|48.78|51.13|48.93|50.93|48.73|0
1643372170000|2022-01-28 12:16:10|51.03|48.83|51.06|48.86|51.06|48.86|50.98|48.78|0
1643372180000|2022-01-28 12:16:20|51.08|48.88|50.91|48.71|51.13|48.93|50.91|48.71|0
1643372190000|2022-01-28 12:16:30|51.01|48.81|50.93|48.73|51.01|48.81|50.93|48.73|0
1643372200000|2022-01-28 12:16:40|50.96|48.76|50.96|48.76|50.98|48.78|50.93|48.73|0
1643372210000|2022-01-28 12:16:50|51.08|48.88|51.03|48.83|51.18|48.98|51.03|48.83|0
1643372220000|2022-01-28 12:17:00|50.84|48.64|50.54|48.34|50.84|48.64|50.54|48.34|0
1643372230000|2022-01-28 12:17:10|50.64|48.44|50.54|48.34|50.64|48.44|50.51|48.31|0
1643372240000|2022-01-28 12:17:20|50.49|48.29|50.49|48.29|50.54|48.34|50.49|48.29|0
1643372250000|2022-01-28 12:17:30|50.42|48.22|50.22|48.02|50.42|48.22|50.22|48.02|0
1643372260000|2022-01-28 12:17:40|50.34|48.14|50.29|48.09|50.34|48.14|50.15|47.95|0
1643372270000|2022-01-28 12:17:50|50.34|48.14|50.42|48.22|50.42|48.22|50.34|48.14|0
1643372280000|2022-01-28 12:18:00|50.29|48.09|50.39|48.19|50.39|48.19|50.25|48.05|0
1643372290000|2022-01-28 12:18:10|50.54|48.34|50.47|48.27|50.54|48.34|50.44|48.24|0
1643372300000|2022-01-28 12:18:20|50.44|48.24|50.39|48.19|50.47|48.27|50.39|48.19|0
1643372310000|2022-01-28 12:18:30|50.44|48.24|50.49|48.29|50.49|48.29|50.44|48.24|0
1643372320000|2022-01-28 12:18:40|50.39|48.19|50.44|48.24|50.49|48.29|50.39|48.19|0
1643372330000|2022-01-28 12:18:50|50.49|48.29|50.46|48.26|50.49|48.29|50.46|48.26|0
1643372340000|2022-01-28 12:19:00|50.49|48.29|50.64|48.44|50.64|48.44|50.49|48.29|0
1643372350000|2022-01-28 12:19:10|50.59|48.39|50.59|48.39|50.59|48.39|50.54|48.34|0
1643372360000|2022-01-28 12:19:20|50.56|48.36|50.49|48.29|50.64|48.44|50.49|48.29|0
1643372370000|2022-01-28 12:19:30|50.2|48|49.71|47.51|50.2|48|49.71|47.51|0
1643372380000|2022-01-28 12:19:40|49.83|47.63|49.9|47.7|49.9|47.7|49.78|47.58|0
1643372390000|2022-01-28 12:19:50|49.93|47.73|49.9|47.7|49.95|47.75|49.9|47.7|0
1643372400000|2022-01-28 12:20:00|50.1|47.9|50.15|47.95|50.15|47.95|50.1|47.9|0
1643372410000|2022-01-28 12:20:10|50.32|48.12|50.15|47.95|50.32|48.12|50.15|47.95|0
1643372420000|2022-01-28 12:20:20|50.2|48|50.2|48|50.2|48|50.2|48|0
1643372430000|2022-01-28 12:20:30|50.1|47.9|50.1|47.9|50.15|47.95|50.1|47.9|0
1643372440000|2022-01-28 12:20:40|50.12|47.92|50.1|47.9|50.12|47.92|50.05|47.85|0
1643372450000|2022-01-28 12:20:50|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1643372460000|2022-01-28 12:21:00|50.24|48.04|50.1|47.9|50.24|48.04|50.1|47.9|0
1643372470000|2022-01-28 12:21:10|50.2|48|49.9|47.7|50.2|48|49.9|47.7|0
1643372480000|2022-01-28 12:21:20|49.85|47.65|49.95|47.75|50|47.8|49.85|47.65|0
1643372490000|2022-01-28 12:21:30|50.05|47.85|50|47.8|50.1|47.9|50|47.8|0
1643372500000|2022-01-28 12:21:40|49.9|47.7|49.81|47.61|49.9|47.7|49.81|47.61|0
1643372510000|2022-01-28 12:21:50|49.71|47.51|49.42|47.22|49.73|47.53|49.42|47.22|0
1643372520000|2022-01-28 12:22:00|49.37|47.17|49.32|47.12|49.37|47.17|49.23|47.03|0
1643372530000|2022-01-28 12:22:10|49.13|46.93|48.75|46.55|49.13|46.93|48.75|46.55|0
1643372540000|2022-01-28 12:22:20|48.58|46.38|48.32|46.12|48.58|46.38|48.32|46.12|0
1643372550000|2022-01-28 12:22:30|48.25|46.05|46.36|44.16|48.32|46.12|46.36|44.16|0
1643372560000|2022-01-28 12:22:40|46.4|44.2|50.3|48.1|50.3|48.1|46.4|44.2|0
1643372570000|2022-01-28 12:22:50|50.25|48.05|50.18|47.98|50.25|48.05|50.06|47.86|0
1643372580000|2022-01-28 12:23:00|50.25|48.05|49.89|47.69|50.25|48.05|49.89|47.69|0
1643372590000|2022-01-28 12:23:10|47.88|45.68|47.69|45.49|47.97|45.77|47.69|45.49|0
1643372600000|2022-01-28 12:23:20|47.83|45.63|47.69|45.49|47.83|45.63|47.69|45.49|0
1643372610000|2022-01-28 12:23:30|47.93|45.73|47.93|45.73|47.93|45.73|47.9|45.7|0
1643372620000|2022-01-28 12:23:40|47.97|45.77|47.74|45.54|47.97|45.77|47.74|45.54|0
1643372630000|2022-01-28 12:23:50|47.69|45.49|47.74|45.54|47.74|45.54|47.65|45.45|0
1643372640000|2022-01-28 12:24:00|47.76|45.56|47.74|45.54|47.79|45.59|47.65|45.45|0
1643372650000|2022-01-28 12:24:10|48.07|45.87|48.26|46.06|48.26|46.06|48.07|45.87|0
1643372660000|2022-01-28 12:24:20|48.14|45.94|47.88|45.68|48.14|45.94|47.88|45.68|0
1643372670000|2022-01-28 12:24:30|47.79|45.59|47.83|45.63|47.83|45.63|47.65|45.45|0
1643372680000|2022-01-28 12:24:40|47.76|45.56|47.69|45.49|47.76|45.56|47.67|45.47|0
1643372690000|2022-01-28 12:24:50|47.67|45.47|47.6|45.4|47.67|45.47|47.5|45.3|0
1643372700000|2022-01-28 12:25:00|47.65|45.45|47.69|45.49|47.69|45.49|47.65|45.45|0
1643372710000|2022-01-28 12:25:10|47.65|45.45|47.69|45.49|47.79|45.59|47.65|45.45|0
1643372720000|2022-01-28 12:25:20|47.76|45.56|47.46|45.26|47.83|45.63|47.46|45.26|0
1643372730000|2022-01-28 12:25:30|47.32|45.12|47.13|44.93|47.32|45.12|47.13|44.93|0
1643372740000|2022-01-28 12:25:40|47.04|44.84|46.9|44.7|47.04|44.84|46.83|44.63|0
1643372750000|2022-01-28 12:25:50|46.85|44.65|46.81|44.61|46.85|44.65|46.71|44.51|0
1643372760000|2022-01-28 12:26:00|46.76|44.56|46.9|44.7|46.9|44.7|46.76|44.56|0
1643372770000|2022-01-28 12:26:10|47.13|44.93|47.13|44.93|47.13|44.93|47.06|44.86|0
1643372780000|2022-01-28 12:26:20|47.27|45.07|47.2|45|47.27|45.07|47.2|45|0
1643372790000|2022-01-28 12:26:30|47.46|45.26|47.36|45.16|47.5|45.3|47.36|45.16|0
1643372800000|2022-01-28 12:26:40|47.41|45.21|47.2|45|47.41|45.21|47.2|45|0
1643372810000|2022-01-28 12:26:50|47.36|45.16|47.41|45.21|47.46|45.26|47.34|45.14|0
1643372820000|2022-01-28 12:27:00|47.5|45.3|47.46|45.26|47.5|45.3|47.46|45.26|0
1643372830000|2022-01-28 12:27:10|47.41|45.21|47.41|45.21|47.41|45.21|47.39|45.19|0
1643372840000|2022-01-28 12:27:20|47.55|45.35|47.69|45.49|47.69|45.49|47.5|45.3|0
1643372850000|2022-01-28 12:27:30|47.74|45.54|47.78|45.58|47.78|45.58|47.69|45.49|0
1643372860000|2022-01-28 12:27:40|47.83|45.63|47.74|45.54|47.83|45.63|47.74|45.54|0
1643372870000|2022-01-28 12:27:50|47.83|45.63|48.02|45.82|48.02|45.82|47.83|45.63|0
1643372880000|2022-01-28 12:28:00|48|45.8|48.07|45.87|48.07|45.87|48|45.8|0
1643372890000|2022-01-28 12:28:10|48.11|45.91|48.02|45.82|48.11|45.91|48.02|45.82|0
1643372900000|2022-01-28 12:28:20|48.04|45.84|47.93|45.73|48.04|45.84|47.88|45.68|0
1643372910000|2022-01-28 12:28:30|48.11|45.91|48.07|45.87|48.11|45.91|48.07|45.87|0
1643372920000|2022-01-28 12:28:40|48.09|45.89|48.33|46.13|48.33|46.13|48.09|45.89|0
1643372930000|2022-01-28 12:28:50|48.3|46.1|48.52|46.32|48.52|46.32|48.3|46.1|0
1643372940000|2022-01-28 12:29:00|48.49|46.29|48.11|45.91|48.49|46.29|48.02|45.82|0
1643372950000|2022-01-28 12:29:10|48.21|46.01|47.95|45.75|48.26|46.06|47.95|45.75|0
1643372960000|2022-01-28 12:29:20|47.97|45.77|47.83|45.63|47.97|45.77|47.78|45.58|0
1643372970000|2022-01-28 12:29:30|47.88|45.68|47.83|45.63|47.9|45.7|47.74|45.54|0
1643372980000|2022-01-28 12:29:40|47.88|45.68|47.88|45.68|47.88|45.68|47.85|45.65|0
1643372990000|2022-01-28 12:29:50|48.18|45.98|48.07|45.87|48.21|46.01|48.07|45.87|0
1643373000000|2022-01-28 12:30:00|48.02|45.82|47.97|45.77|48.02|45.82|47.93|45.73|0
1643373010000|2022-01-28 12:30:10|48.16|45.96|47.85|45.65|48.21|46.01|47.85|45.65|0
1643373020000|2022-01-28 12:30:20|47.93|45.73|48.26|46.06|48.26|46.06|47.88|45.68|0
1643373030000|2022-01-28 12:30:30|48.16|45.96|48.52|46.32|48.52|46.32|48.16|45.96|0
1643373040000|2022-01-28 12:30:40|48.49|46.29|48.35|46.15|48.52|46.32|48.35|46.15|0
1643373050000|2022-01-28 12:30:50|48.3|46.1|47.97|45.77|48.3|46.1|47.97|45.77|0
1643373060000|2022-01-28 12:31:00|48.07|45.87|47.78|45.58|48.07|45.87|47.78|45.58|0
1643373070000|2022-01-28 12:31:10|47.85|45.65|47.64|45.44|47.92|45.72|47.64|45.44|0
1643373080000|2022-01-28 12:31:20|47.57|45.37|48.04|45.84|48.04|45.84|47.57|45.37|0
1643373090000|2022-01-28 12:31:30|48.11|45.91|48.16|45.96|48.16|45.96|47.88|45.68|0
1643373100000|2022-01-28 12:31:40|48.25|46.05|48.4|46.2|48.42|46.22|48.25|46.05|0
1643373110000|2022-01-28 12:31:50|48.25|46.05|48.3|46.1|48.3|46.1|48.18|45.98|0
1643373120000|2022-01-28 12:32:00|48.25|46.05|48.21|46.01|48.3|46.1|48.21|46.01|0
1643373130000|2022-01-28 12:32:10|48.3|46.1|48.25|46.05|48.3|46.1|48.25|46.05|0
1643373140000|2022-01-28 12:32:20|48.3|46.1|48.11|45.91|48.3|46.1|48.11|45.91|0
1643373150000|2022-01-28 12:32:30|48.07|45.87|48.25|46.05|48.25|46.05|48.07|45.87|0
1643373160000|2022-01-28 12:32:40|48.42|46.22|48.4|46.2|48.42|46.22|48.4|46.2|0
1643373170000|2022-01-28 12:32:50|48.47|46.27|48.61|46.41|48.61|46.41|48.47|46.27|0
1643373180000|2022-01-28 12:33:00|48.73|46.53|48.4|46.2|48.73|46.53|48.4|46.2|0
1643373190000|2022-01-28 12:33:10|48.47|46.27|48.44|46.24|48.49|46.29|48.44|46.24|0
1643373200000|2022-01-28 12:33:20|48.4|46.2|48.4|46.2|48.44|46.24|48.4|46.2|0
1643373210000|2022-01-28 12:33:30|48.25|46.05|48.25|46.05|48.28|46.08|48.21|46.01|0
1643373220000|2022-01-28 12:33:40|48.18|45.98|48.25|46.05|48.3|46.1|48.18|45.98|0
1643373230000|2022-01-28 12:33:50|48.14|45.94|48.25|46.05|48.25|46.05|48.11|45.91|0
1643373240000|2022-01-28 12:34:00|48.3|46.1|48.21|46.01|48.3|46.1|48.18|45.98|0
1643373250000|2022-01-28 12:34:10|48.3|46.1|48.25|46.05|48.32|46.12|48.25|46.05|0
1643373260000|2022-01-28 12:34:20|48.13|45.93|48.25|46.05|48.25|46.05|48.13|45.93|0
1643373270000|2022-01-28 12:34:30|48.3|46.1|48.21|46.01|48.3|46.1|48.21|46.01|0
1643373280000|2022-01-28 12:34:40|48.25|46.05|48.11|45.91|48.25|46.05|48.11|45.91|0
1643373290000|2022-01-28 12:34:50|48.13|45.93|48.02|45.82|48.16|45.96|48.02|45.82|0
1643373300000|2022-01-28 12:35:00|47.97|45.77|48.02|45.82|48.02|45.82|47.95|45.75|0
1643373310000|2022-01-28 12:35:10|48.06|45.86|48.23|46.03|48.25|46.05|48.06|45.86|0
1643373320000|2022-01-28 12:35:20|48.25|46.05|48.18|45.98|48.25|46.05|48.18|45.98|0
1643373330000|2022-01-28 12:35:30|48.16|45.96|47.92|45.72|48.21|46.01|47.92|45.72|0
1643373340000|2022-01-28 12:35:40|47.88|45.68|47.97|45.77|47.97|45.77|47.83|45.63|0
1643373350000|2022-01-28 12:35:50|47.92|45.72|48.02|45.82|48.06|45.86|47.92|45.72|0
1643373360000|2022-01-28 12:36:00|47.8|45.6|47.66|45.46|47.8|45.6|47.66|45.46|0
1643373370000|2022-01-28 12:36:10|47.55|45.35|47.88|45.68|47.88|45.68|47.55|45.35|0
1643373380000|2022-01-28 12:36:20|47.92|45.72|47.97|45.77|47.99|45.79|47.83|45.63|0
1643373390000|2022-01-28 12:36:30|47.83|45.63|47.59|45.39|47.83|45.63|47.59|45.39|0
1643373400000|2022-01-28 12:36:40|47.66|45.46|47.69|45.49|47.69|45.49|47.64|45.44|0
1643373410000|2022-01-28 12:36:50|47.78|45.58|47.76|45.56|47.92|45.72|47.76|45.56|0
1643373420000|2022-01-28 12:37:00|47.59|45.39|47.5|45.3|47.59|45.39|47.5|45.3|0
1643373430000|2022-01-28 12:37:10|47.41|45.21|47.36|45.16|47.41|45.21|47.36|45.16|0
1643373440000|2022-01-28 12:37:20|47.34|45.14|47.17|44.97|47.34|45.14|47.17|44.97|0
1643373450000|2022-01-28 12:37:30|47.08|44.88|46.9|44.7|47.08|44.88|46.9|44.7|0
1643373460000|2022-01-28 12:37:40|46.76|44.56|46.85|44.65|46.85|44.65|46.76|44.56|0
1643373470000|2022-01-28 12:37:50|46.96|44.76|46.85|44.65|46.96|44.76|46.8|44.6|0
1643373480000|2022-01-28 12:38:00|46.9|44.7|46.96|44.76|47.01|44.81|46.9|44.7|0
1643373490000|2022-01-28 12:38:10|46.99|44.79|46.94|44.74|47.06|44.86|46.94|44.74|0
1643373500000|2022-01-28 12:38:20|47.53|45.33|47.32|45.12|47.53|45.33|47.32|45.12|0
1643373510000|2022-01-28 12:38:30|47.37|45.17|47.65|45.45|47.65|45.45|47.37|45.17|0
1643373520000|2022-01-28 12:38:40|47.46|45.26|47.32|45.12|47.46|45.26|47.32|45.12|0
1643373530000|2022-01-28 12:38:50|47.28|45.08|47.19|44.99|47.32|45.12|47.19|44.99|0
1643373540000|2022-01-28 12:39:00|47.09|44.89|47.05|44.85|47.16|44.96|47.05|44.85|0
1643373550000|2022-01-28 12:39:10|47.09|44.89|47.14|44.94|47.14|44.94|47.09|44.89|0
1643373560000|2022-01-28 12:39:20|47.23|45.03|47.14|44.94|47.23|45.03|47.14|44.94|0
1643373570000|2022-01-28 12:39:30|47.16|44.96|47.14|44.94|47.16|44.96|47.14|44.94|0
1643373580000|2022-01-28 12:39:40|47|44.8|46.95|44.75|47|44.8|46.95|44.75|0
1643373590000|2022-01-28 12:39:50|47|44.8|46.86|44.66|47|44.8|46.86|44.66|0
1643373600000|2022-01-28 12:40:00|46.93|44.73|46.95|44.75|47|44.8|46.91|44.71|0
1643373610000|2022-01-28 12:40:10|47|44.8|46.86|44.66|47|44.8|46.86|44.66|0
1643373620000|2022-01-28 12:40:20|46.82|44.62|46.68|44.48|46.86|44.66|46.68|44.48|0
1643373630000|2022-01-28 12:40:30|46.63|44.43|46.72|44.52|46.72|44.52|46.63|44.43|0
1643373640000|2022-01-28 12:40:40|46.77|44.57|47.14|44.94|47.14|44.94|46.77|44.57|0
1643373650000|2022-01-28 12:40:50|47.23|45.03|47.37|45.17|47.37|45.17|47.11|44.91|0
1643373660000|2022-01-28 12:41:00|47.32|45.12|47.23|45.03|47.32|45.12|47.23|45.03|0
1643373670000|2022-01-28 12:41:10|47.28|45.08|47.28|45.08|47.28|45.08|47.23|45.03|0
1643373680000|2022-01-28 12:41:20|47.18|44.98|47.14|44.94|47.18|44.98|47.09|44.89|0
1643373690000|2022-01-28 12:41:30|46.84|44.64|46.93|44.73|47|44.8|46.84|44.64|0
1643373700000|2022-01-28 12:41:40|46.95|44.75|47.02|44.82|47.02|44.82|46.91|44.71|0
1643373710000|2022-01-28 12:41:50|47.05|44.85|47|44.8|47.07|44.87|47|44.8|0
1643373720000|2022-01-28 12:42:00|47.14|44.94|47.32|45.12|47.32|45.12|47.14|44.94|0
1643373730000|2022-01-28 12:42:10|47.28|45.08|47.42|45.22|47.42|45.22|47.28|45.08|0
1643373740000|2022-01-28 12:42:20|47.28|45.08|47.07|44.87|47.28|45.08|47.05|44.85|0
1643373750000|2022-01-28 12:42:30|47.09|44.89|47.16|44.96|47.16|44.96|47.09|44.89|0
1643373760000|2022-01-28 12:42:40|47.11|44.91|47.16|44.96|47.16|44.96|47.11|44.91|0
1643373770000|2022-01-28 12:42:50|47.18|44.98|47.09|44.89|47.18|44.98|47.02|44.82|0
1643373780000|2022-01-28 12:43:00|47|44.8|46.95|44.75|47|44.8|46.91|44.71|0
1643373790000|2022-01-28 12:43:10|47.05|44.85|47.05|44.85|47.09|44.89|47|44.8|0
1643373800000|2022-01-28 12:43:20|47.11|44.91|46.91|44.71|47.14|44.94|46.91|44.71|0
1643373810000|2022-01-28 12:43:30|46.95|44.75|46.86|44.66|46.95|44.75|46.86|44.66|0
1643373820000|2022-01-28 12:43:40|46.88|44.68|46.72|44.52|46.88|44.68|46.72|44.52|0
1643373830000|2022-01-28 12:43:50|46.68|44.48|46.4|44.2|46.68|44.48|46.4|44.2|0
1643373840000|2022-01-28 12:44:00|46.49|44.29|46.36|44.16|46.49|44.29|46.36|44.16|0
1643373850000|2022-01-28 12:44:10|46.26|44.06|46.26|44.06|46.26|44.06|46.22|44.02|0
1643373860000|2022-01-28 12:44:20|46.22|44.02|46.36|44.16|46.36|44.16|46.22|44.02|0
1643373870000|2022-01-28 12:44:30|46.33|44.13|46.54|44.34|46.54|44.34|46.33|44.13|0
1643373880000|2022-01-28 12:44:40|46.49|44.29|46.36|44.16|46.49|44.29|46.36|44.16|0
1643373890000|2022-01-28 12:44:50|46.4|44.2|46.36|44.16|46.4|44.2|46.31|44.11|0
1643373900000|2022-01-28 12:45:00|46.31|44.11|46.36|44.16|46.36|44.16|46.31|44.11|0
1643373910000|2022-01-28 12:45:10|46.45|44.25|46.58|44.38|46.58|44.38|46.45|44.25|0
1643373920000|2022-01-28 12:45:20|46.49|44.29|46.31|44.11|46.49|44.29|46.31|44.11|0
1643373930000|2022-01-28 12:45:30|46.24|44.04|46.29|44.09|46.29|44.09|46.24|44.04|0
1643373940000|2022-01-28 12:45:40|46.26|44.06|46.22|44.02|46.26|44.06|46.22|44.02|0
1643373950000|2022-01-28 12:45:50|46.26|44.06|46.35|44.15|46.35|44.15|46.26|44.06|0
1643373960000|2022-01-28 12:46:00|46.49|44.29|46.22|44.02|46.49|44.29|46.22|44.02|0
1643373970000|2022-01-28 12:46:10|46.13|43.93|46.13|43.93|46.13|43.93|46.08|43.88|0
1643373980000|2022-01-28 12:46:20|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1643373990000|2022-01-28 12:46:30|46.13|43.93|46.13|43.93|46.13|43.93|46.08|43.88|0
1643374000000|2022-01-28 12:46:40|46.08|43.88|46.01|43.81|46.08|43.88|45.99|43.79|0
1643374010000|2022-01-28 12:46:50|46.08|43.88|45.92|43.72|46.08|43.88|45.92|43.72|0
1643374020000|2022-01-28 12:47:00|45.85|43.65|45.81|43.61|45.85|43.65|45.81|43.61|0
1643374030000|2022-01-28 12:47:10|45.76|43.56|45.76|43.56|45.81|43.61|45.76|43.56|0
1643374040000|2022-01-28 12:47:20|45.72|43.52|45.42|43.22|45.72|43.52|45.42|43.22|0
1643374050000|2022-01-28 12:47:30|45.36|43.16|45.31|43.11|45.4|43.2|45.31|43.11|0
1643374060000|2022-01-28 12:47:40|45.27|43.07|45.85|43.65|45.85|43.65|45.27|43.07|0
1643374070000|2022-01-28 12:47:50|45.83|43.63|46.08|43.88|46.08|43.88|45.76|43.56|0
1643374080000|2022-01-28 12:48:00|45.67|43.47|45.85|43.65|45.85|43.65|45.67|43.47|0
1643374090000|2022-01-28 12:48:10|46.01|43.81|45.94|43.74|46.03|43.83|45.94|43.74|0
1643374100000|2022-01-28 12:48:20|46.17|43.97|46.22|44.02|46.22|44.02|46.13|43.93|0
1643374110000|2022-01-28 12:48:30|46.35|44.15|46.17|43.97|46.35|44.15|46.17|43.97|0
1643374120000|2022-01-28 12:48:40|46.22|44.02|46.22|44.02|46.22|44.02|45.78|43.58|0
1643374130000|2022-01-28 12:48:50|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1643374140000|2022-01-28 12:49:00|46.22|44.02|46.26|44.06|46.26|44.06|46.22|44.02|0
1643374150000|2022-01-28 12:49:10|45.97|43.77|46.08|43.88|46.22|44.02|45.97|43.77|0
1643374160000|2022-01-28 12:49:20|46.13|43.93|46.03|43.83|46.13|43.93|45.99|43.79|0
1643374170000|2022-01-28 12:49:30|45.99|43.79|45.99|43.79|45.99|43.79|45.99|43.79|0
1643374180000|2022-01-28 12:49:40|45.94|43.74|45.85|43.65|45.99|43.79|45.85|43.65|0
1643374190000|2022-01-28 12:49:50|45.81|43.61|45.74|43.54|45.85|43.65|45.74|43.54|0
1643374200000|2022-01-28 12:50:00|45.81|43.61|45.72|43.52|45.81|43.61|45.72|43.52|0
1643374210000|2022-01-28 12:50:10|45.63|43.43|45.58|43.38|45.63|43.43|45.58|43.38|0
1643374220000|2022-01-28 12:50:20|45.54|43.34|45.54|43.34|45.54|43.34|45.54|43.34|0
1643374230000|2022-01-28 12:50:30|45.51|43.31|45.58|43.38|45.58|43.38|45.51|43.31|0
1643374240000|2022-01-28 12:50:40|45.9|43.7|45.99|43.79|45.99|43.79|45.85|43.65|0
1643374250000|2022-01-28 12:50:50|45.85|43.65|45.85|43.65|45.9|43.7|45.81|43.61|0
1643374260000|2022-01-28 12:51:00|45.9|43.7|45.94|43.74|45.99|43.79|45.9|43.7|0
1643374270000|2022-01-28 12:51:10|45.92|43.72|45.99|43.79|45.99|43.79|45.9|43.7|0
1643374280000|2022-01-28 12:51:20|46.03|43.83|45.99|43.79|46.03|43.83|45.96|43.76|0
1643374290000|2022-01-28 12:51:30|46.01|43.81|46.1|43.9|46.1|43.9|46.01|43.81|0
1643374300000|2022-01-28 12:51:40|46.15|43.95|46.31|44.11|46.31|44.11|46.15|43.95|0
1643374310000|2022-01-28 12:51:50|46.26|44.06|46.28|44.08|46.28|44.08|46.26|44.06|0
1643374320000|2022-01-28 12:52:00|46.4|44.2|46.44|44.24|46.44|44.24|46.37|44.17|0
1643374330000|2022-01-28 12:52:10|46.17|43.97|46.31|44.11|46.31|44.11|46.12|43.92|0
1643374340000|2022-01-28 12:52:20|46.35|44.15|46.19|43.99|46.35|44.15|46.19|43.99|0
1643374350000|2022-01-28 12:52:30|46.31|44.11|46.28|44.08|46.35|44.15|46.28|44.08|0
1643374360000|2022-01-28 12:52:40|46.26|44.06|46.31|44.11|46.31|44.11|46.22|44.02|0
1643374370000|2022-01-28 12:52:50|46.26|44.06|45.99|43.79|46.26|44.06|45.99|43.79|0
1643374380000|2022-01-28 12:53:00|45.9|43.7|45.85|43.65|45.9|43.7|45.85|43.65|0
1643374390000|2022-01-28 12:53:10|45.76|43.56|45.81|43.61|45.81|43.61|45.76|43.56|0
1643374400000|2022-01-28 12:53:20|45.99|43.79|46.35|44.15|46.35|44.15|45.99|43.79|0
1643374410000|2022-01-28 12:53:30|46.44|44.24|46.58|44.38|46.58|44.38|46.44|44.24|0
1643374420000|2022-01-28 12:53:40|46.67|44.47|46.72|44.52|46.72|44.52|46.65|44.45|0
1643374430000|2022-01-28 12:53:50|46.67|44.47|46.86|44.66|46.86|44.66|46.67|44.47|0
1643374440000|2022-01-28 12:54:00|46.9|44.7|46.88|44.68|46.93|44.73|46.88|44.68|0
1643374450000|2022-01-28 12:54:10|46.95|44.75|46.9|44.7|46.97|44.77|46.9|44.7|0
1643374460000|2022-01-28 12:54:20|46.86|44.66|46.79|44.59|46.86|44.66|46.72|44.52|0
1643374470000|2022-01-28 12:54:30|46.72|44.52|46.76|44.56|46.76|44.56|46.67|44.47|0
1643374480000|2022-01-28 12:54:40|46.67|44.47|46.67|44.47|46.81|44.61|46.67|44.47|0
1643374490000|2022-01-28 12:54:50|46.72|44.52|46.67|44.47|46.72|44.52|46.67|44.47|0
1643374500000|2022-01-28 12:55:00|46.79|44.59|46.44|44.24|46.79|44.59|46.44|44.24|0
1643374510000|2022-01-28 12:55:10|46.31|44.11|46.35|44.15|46.37|44.17|46.24|44.04|0
1643374520000|2022-01-28 12:55:20|46.26|44.06|46.17|43.97|46.26|44.06|46.17|43.97|0
1643374530000|2022-01-28 12:55:30|46.19|43.99|46.08|43.88|46.24|44.04|46.08|43.88|0
1643374540000|2022-01-28 12:55:40|45.99|43.79|45.94|43.74|45.99|43.79|45.94|43.74|0
1643374550000|2022-01-28 12:55:50|46.03|43.83|46.1|43.9|46.1|43.9|45.99|43.79|0
1643374560000|2022-01-28 12:56:00|46.17|43.97|46.58|44.38|46.58|44.38|46.17|43.97|0
1643374570000|2022-01-28 12:56:10|46.65|44.45|46.74|44.54|46.76|44.56|46.63|44.43|0
1643374580000|2022-01-28 12:56:20|46.83|44.63|47.04|44.84|47.11|44.91|46.83|44.63|0
1643374590000|2022-01-28 12:56:30|46.95|44.75|46.81|44.61|46.95|44.75|46.76|44.56|0
1643374600000|2022-01-28 12:56:40|46.99|44.79|47.23|45.03|47.23|45.03|46.99|44.79|0
1643374610000|2022-01-28 12:56:50|47.13|44.93|47.02|44.82|47.13|44.93|46.99|44.79|0
1643374620000|2022-01-28 12:57:00|46.99|44.79|47.09|44.89|47.09|44.89|46.9|44.7|0
1643374630000|2022-01-28 12:57:10|47.34|45.14|47.37|45.17|47.37|45.17|47.34|45.14|0
1643374640000|2022-01-28 12:57:20|47.34|45.14|47.27|45.07|47.37|45.17|47.25|45.05|0
1643374650000|2022-01-28 12:57:30|47.18|44.98|47.23|45.03|47.23|45.03|47.11|44.91|0
1643374660000|2022-01-28 12:57:40|47.27|45.07|46.81|44.61|47.27|45.07|46.81|44.61|0
1643374670000|2022-01-28 12:57:50|46.72|44.52|46.81|44.61|46.81|44.61|46.72|44.52|0
1643374680000|2022-01-28 12:58:00|46.95|44.75|47.13|44.93|47.13|44.93|46.95|44.75|0
1643374690000|2022-01-28 12:58:10|47.09|44.89|46.95|44.75|47.09|44.89|46.95|44.75|0
1643374700000|2022-01-28 12:58:20|47.04|44.84|47.09|44.89|47.13|44.93|47.04|44.84|0
1643374710000|2022-01-28 12:58:30|47.13|44.93|47.13|44.93|47.27|45.07|47.13|44.93|0
1643374720000|2022-01-28 12:58:40|47.27|45.07|47.32|45.12|47.32|45.12|47.27|45.07|0
1643374730000|2022-01-28 12:58:50|47.27|45.07|47.13|44.93|47.27|45.07|47.13|44.93|0
1643374740000|2022-01-28 12:59:00|47.18|44.98|47.23|45.03|47.23|45.03|47.16|44.96|0
1643374750000|2022-01-28 12:59:10|47.27|45.07|47.27|45.07|47.32|45.12|47.27|45.07|0
1643374760000|2022-01-28 12:59:20|47.2|45|47.27|45.07|47.29|45.09|47.13|44.93|0
1643374770000|2022-01-28 12:59:30|47.32|45.12|47.34|45.14|47.36|45.16|47.32|45.12|0
1643374780000|2022-01-28 12:59:40|47.32|45.12|47.27|45.07|47.32|45.12|47.27|45.07|0
1643374790000|2022-01-28 12:59:50|47.23|45.03|47.18|44.98|47.23|45.03|47.18|44.98|0
1643374800000|2022-01-28 13:00:00|47.27|45.07|47.27|45.07|47.55|45.35|47.27|45.07|0
1643374810000|2022-01-28 13:00:10|47.2|45|47.23|45.03|47.41|45.21|47.2|45|0
1643374820000|2022-01-28 13:00:20|47.18|44.98|47.32|45.12|47.41|45.21|47.18|44.98|0
1643374830000|2022-01-28 13:00:30|47.18|44.98|47.04|44.84|47.18|44.98|46.95|44.75|0
1643374840000|2022-01-28 13:00:40|46.95|44.75|46.99|44.79|46.99|44.79|46.95|44.75|0
1643374850000|2022-01-28 13:00:50|46.95|44.75|46.95|44.75|46.99|44.79|46.95|44.75|0
1643374860000|2022-01-28 13:01:00|46.9|44.7|46.85|44.65|46.9|44.7|46.85|44.65|0
1643374870000|2022-01-28 13:01:10|46.99|44.79|46.85|44.65|46.99|44.79|46.85|44.65|0
1643374880000|2022-01-28 13:01:20|46.78|44.58|46.81|44.61|46.81|44.61|46.76|44.56|0
1643374890000|2022-01-28 13:01:30|46.85|44.65|46.99|44.79|46.99|44.79|46.85|44.65|0
1643374900000|2022-01-28 13:01:40|47.09|44.89|47.22|45.02|47.27|45.07|47.09|44.89|0
1643374910000|2022-01-28 13:01:50|47.32|45.12|47.41|45.21|47.41|45.21|47.32|45.12|0
1643374920000|2022-01-28 13:02:00|47.32|45.12|47.41|45.21|47.41|45.21|47.32|45.12|0
1643374930000|2022-01-28 13:02:10|47.32|45.12|47.34|45.14|47.34|45.14|47.32|45.12|0
1643374940000|2022-01-28 13:02:20|47.5|45.3|47.43|45.23|47.5|45.3|47.36|45.16|0
1643374950000|2022-01-28 13:02:30|47.41|45.21|47.32|45.12|47.41|45.21|47.32|45.12|0
1643374960000|2022-01-28 13:02:40|47.34|45.14|47.27|45.07|47.36|45.16|47.27|45.07|0
1643374970000|2022-01-28 13:02:50|47.36|45.16|47.22|45.02|47.36|45.16|47.18|44.98|0
1643374980000|2022-01-28 13:03:00|47.27|45.07|47.32|45.12|47.41|45.21|47.27|45.07|0
1643374990000|2022-01-28 13:03:10|47.46|45.26|47.36|45.16|47.46|45.26|47.36|45.16|0
1643375000000|2022-01-28 13:03:20|47.64|45.44|47.88|45.68|47.88|45.68|47.64|45.44|0
1643375010000|2022-01-28 13:03:30|47.83|45.63|47.88|45.68|47.88|45.68|47.74|45.54|0
1643375020000|2022-01-28 13:03:40|47.78|45.58|47.74|45.54|47.78|45.58|47.74|45.54|0
1643375030000|2022-01-28 13:03:50|47.78|45.58|47.92|45.72|47.92|45.72|47.69|45.49|0
1643375040000|2022-01-28 13:04:00|47.81|45.61|47.6|45.4|47.81|45.61|47.6|45.4|0
1643375050000|2022-01-28 13:04:10|47.69|45.49|47.83|45.63|47.88|45.68|47.69|45.49|0
1643375060000|2022-01-28 13:04:20|47.88|45.68|47.74|45.54|47.88|45.68|47.74|45.54|0
1643375070000|2022-01-28 13:04:30|47.83|45.63|47.92|45.72|47.92|45.72|47.83|45.63|0
1643375080000|2022-01-28 13:04:40|48.04|45.84|48.04|45.84|48.04|45.84|47.88|45.68|0
1643375090000|2022-01-28 13:04:50|48.02|45.82|48.11|45.91|48.13|45.93|48.02|45.82|0
1643375100000|2022-01-28 13:05:00|48.21|46.01|48.16|45.96|48.25|46.05|48.16|45.96|0
1643375110000|2022-01-28 13:05:10|48.21|46.01|48.25|46.05|48.25|46.05|48.16|45.96|0
1643375120000|2022-01-28 13:05:20|48.06|45.86|48.06|45.86|48.13|45.93|48.02|45.82|0
1643375130000|2022-01-28 13:05:30|48.02|45.82|48.06|45.86|48.06|45.86|47.97|45.77|0
1643375140000|2022-01-28 13:05:40|48.02|45.82|47.88|45.68|48.02|45.82|47.88|45.68|0
1643375150000|2022-01-28 13:05:50|47.83|45.63|47.5|45.3|47.83|45.63|47.5|45.3|0
1643375160000|2022-01-28 13:06:00|47.6|45.4|47.74|45.54|47.74|45.54|47.6|45.4|0
1643375170000|2022-01-28 13:06:10|47.69|45.49|47.55|45.35|47.74|45.54|47.55|45.35|0
1643375180000|2022-01-28 13:06:20|47.69|45.49|47.46|45.26|47.69|45.49|47.46|45.26|0
1643375190000|2022-01-28 13:06:30|47.5|45.3|47.6|45.4|47.6|45.4|47.5|45.3|0
1643375200000|2022-01-28 13:06:40|47.62|45.42|47.52|45.32|47.62|45.42|47.46|45.26|0
1643375210000|2022-01-28 13:06:50|47.5|45.3|47.52|45.32|47.52|45.32|47.43|45.23|0
1643375220000|2022-01-28 13:07:00|47.48|45.28|47.46|45.26|47.55|45.35|47.46|45.26|0
1643375230000|2022-01-28 13:07:10|47.5|45.3|47.32|45.12|47.5|45.3|47.32|45.12|0
1643375240000|2022-01-28 13:07:20|47.36|45.16|47.32|45.12|47.36|45.16|47.32|45.12|0
1643375250000|2022-01-28 13:07:30|47.22|45.02|47.29|45.09|47.29|45.09|47.22|45.02|0
1643375260000|2022-01-28 13:07:40|47.27|45.07|46.99|44.79|47.27|45.07|46.95|44.75|0
1643375270000|2022-01-28 13:07:50|46.95|44.75|46.81|44.61|46.95|44.75|46.64|44.44|0
1643375280000|2022-01-28 13:08:00|46.87|44.67|46.67|44.47|46.87|44.67|46.58|44.38|0
1643375290000|2022-01-28 13:08:10|46.76|44.56|46.92|44.72|46.92|44.72|46.67|44.47|0
1643375300000|2022-01-28 13:08:20|46.85|44.65|47.15|44.95|47.18|44.98|46.81|44.61|0
1643375310000|2022-01-28 13:08:30|47.18|44.98|47.18|44.98|47.18|44.98|47.11|44.91|0
1643375320000|2022-01-28 13:08:40|47.15|44.95|46.94|44.74|47.15|44.95|46.94|44.74|0
1643375330000|2022-01-28 13:08:50|46.9|44.7|46.94|44.74|47.08|44.88|46.9|44.7|0
1643375340000|2022-01-28 13:09:00|46.92|44.72|47.04|44.84|47.08|44.88|46.92|44.72|0
1643375350000|2022-01-28 13:09:10|47.13|44.93|47.2|45|47.22|45.02|47.13|44.93|0
1643375360000|2022-01-28 13:09:20|47.18|44.98|47.31|45.11|47.31|45.11|47.18|44.98|0
1643375370000|2022-01-28 13:09:30|47.41|45.21|47.01|44.81|47.41|45.21|47.01|44.81|0
1643375380000|2022-01-28 13:09:40|46.97|44.77|47.08|44.88|47.08|44.88|46.9|44.7|0
1643375390000|2022-01-28 13:09:50|47.13|44.93|47.22|45.02|47.27|45.07|47.13|44.93|0
1643375400000|2022-01-28 13:10:00|47.08|44.88|46.99|44.79|47.08|44.88|46.99|44.79|0
1643375410000|2022-01-28 13:10:10|47.08|44.88|46.85|44.65|47.08|44.88|46.81|44.61|0
1643375420000|2022-01-28 13:10:20|46.81|44.61|46.81|44.61|46.81|44.61|46.81|44.61|0
1643375430000|2022-01-28 13:10:30|46.94|44.74|47.18|44.98|47.18|44.98|46.94|44.74|0
1643375440000|2022-01-28 13:10:40|47.04|44.84|47.04|44.84|47.04|44.84|47.01|44.81|0
1643375450000|2022-01-28 13:10:50|47.18|44.98|47.18|44.98|47.18|44.98|47.13|44.93|0
1643375460000|2022-01-28 13:11:00|47.13|44.93|47.31|45.11|47.31|45.11|47.13|44.93|0
1643375470000|2022-01-28 13:11:10|47.41|45.21|47.83|45.63|47.83|45.63|47.41|45.21|0
1643375480000|2022-01-28 13:11:20|47.87|45.67|47.73|45.53|47.92|45.72|47.73|45.53|0
1643375490000|2022-01-28 13:11:30|47.69|45.49|47.85|45.65|47.85|45.65|47.69|45.49|0
1643375500000|2022-01-28 13:11:40|47.87|45.67|47.92|45.72|48.01|45.81|47.87|45.67|0
1643375510000|2022-01-28 13:11:50|47.87|45.67|48.08|45.88|48.11|45.91|47.87|45.67|0
1643375520000|2022-01-28 13:12:00|48.01|45.81|48.06|45.86|48.11|45.91|48.01|45.81|0
1643375530000|2022-01-28 13:12:10|47.87|45.67|47.92|45.72|47.94|45.74|47.87|45.67|0
1643375540000|2022-01-28 13:12:20|47.64|45.44|47.69|45.49|47.69|45.49|47.64|45.44|0
1643375550000|2022-01-28 13:12:30|47.5|45.3|47.43|45.23|47.55|45.35|47.43|45.23|0
1643375560000|2022-01-28 13:12:40|47.55|45.35|47.29|45.09|47.55|45.35|47.29|45.09|0
1643375570000|2022-01-28 13:12:50|47.27|45.07|47.45|45.25|47.45|45.25|47.27|45.07|0
1643375580000|2022-01-28 13:13:00|47.29|45.09|47.17|44.97|47.31|45.11|46.99|44.79|0
1643375590000|2022-01-28 13:13:10|47.22|45.02|47.22|45.02|47.36|45.16|47.22|45.02|0
1643375600000|2022-01-28 13:13:20|47.17|44.97|47.2|45|47.27|45.07|47.17|44.97|0
1643375610000|2022-01-28 13:13:30|47.31|45.11|47.5|45.3|47.5|45.3|47.31|45.11|0
1643375620000|2022-01-28 13:13:40|47.59|45.39|47.59|45.39|47.59|45.39|47.57|45.37|0
1643375630000|2022-01-28 13:13:50|47.55|45.35|47.64|45.44|47.64|45.44|47.55|45.35|0
1643375640000|2022-01-28 13:14:00|47.69|45.49|47.87|45.67|47.87|45.67|47.69|45.49|0
1643375650000|2022-01-28 13:14:10|47.94|45.74|47.92|45.72|47.97|45.77|47.92|45.72|0
1643375660000|2022-01-28 13:14:20|47.87|45.67|47.92|45.72|47.97|45.77|47.87|45.67|0
1643375670000|2022-01-28 13:14:30|48.01|45.81|47.92|45.72|48.01|45.81|47.92|45.72|0
1643375680000|2022-01-28 13:14:40|48.01|45.81|47.97|45.77|48.01|45.81|47.97|45.77|0
1643375690000|2022-01-28 13:14:50|47.99|45.79|48.11|45.91|48.11|45.91|47.99|45.79|0
1643375700000|2022-01-28 13:15:00|48.15|45.95|48.15|45.95|48.18|45.98|48.15|45.95|0
1643375710000|2022-01-28 13:15:10|48.2|46|48.18|45.98|48.25|46.05|48.18|45.98|0
1643375720000|2022-01-28 13:15:20|48.25|46.05|48.51|46.31|48.51|46.31|48.25|46.05|0
1643375730000|2022-01-28 13:15:30|48.58|46.38|48.82|46.62|48.86|46.66|48.58|46.38|0
1643375740000|2022-01-28 13:15:40|48.86|46.66|48.89|46.69|48.89|46.69|48.86|46.66|0
1643375750000|2022-01-28 13:15:50|48.91|46.71|48.86|46.66|48.91|46.71|48.82|46.62|0
1643375760000|2022-01-28 13:16:00|48.67|46.47|48.53|46.33|48.67|46.47|48.53|46.33|0
1643375770000|2022-01-28 13:16:10|48.48|46.28|48.58|46.38|48.58|46.38|48.48|46.28|0
1643375780000|2022-01-28 13:16:20|48.63|46.43|48.82|46.62|48.86|46.66|48.63|46.43|0
1643375790000|2022-01-28 13:16:30|48.86|46.66|49.1|46.9|49.1|46.9|48.86|46.66|0
1643375800000|2022-01-28 13:16:40|49.01|46.81|49.1|46.9|49.15|46.95|49.01|46.81|0
1643375810000|2022-01-28 13:16:50|49.15|46.95|49.15|46.95|49.25|47.05|49.15|46.95|0
1643375820000|2022-01-28 13:17:00|49.1|46.9|49.25|47.05|49.25|47.05|49.1|46.9|0
1643375830000|2022-01-28 13:17:10|49.1|46.9|49.01|46.81|49.15|46.95|48.96|46.76|0
1643375840000|2022-01-28 13:17:20|48.91|46.71|48.82|46.62|48.96|46.76|48.82|46.62|0
1643375850000|2022-01-28 13:17:30|48.77|46.57|48.72|46.52|48.82|46.62|48.72|46.52|0
1643375860000|2022-01-28 13:17:40|48.74|46.54|48.86|46.66|48.86|46.66|48.65|46.45|0
1643375870000|2022-01-28 13:17:50|48.84|46.64|48.58|46.38|48.84|46.64|48.58|46.38|0
1643375880000|2022-01-28 13:18:00|48.63|46.43|48.48|46.28|48.67|46.47|48.48|46.28|0
1643375890000|2022-01-28 13:18:10|48.58|46.38|48.48|46.28|48.58|46.38|48.48|46.28|0
1643375900000|2022-01-28 13:18:20|48.34|46.14|48.3|46.1|48.34|46.14|48.3|46.1|0
1643375910000|2022-01-28 13:18:30|48.34|46.14|48.34|46.14|48.39|46.19|48.34|46.14|0
1643375920000|2022-01-28 13:18:40|48.32|46.12|48.39|46.19|48.44|46.24|48.32|46.12|0
1643375930000|2022-01-28 13:18:50|48.48|46.28|48.41|46.21|48.48|46.28|48.39|46.19|0
1643375940000|2022-01-28 13:19:00|48.53|46.33|48.63|46.43|48.63|46.43|48.51|46.31|0
1643375950000|2022-01-28 13:19:10|48.72|46.52|48.63|46.43|48.72|46.52|48.63|46.43|0
1643375960000|2022-01-28 13:19:20|48.58|46.38|48.58|46.38|48.67|46.47|48.58|46.38|0
1643375970000|2022-01-28 13:19:30|48.53|46.33|48.91|46.71|48.91|46.71|48.53|46.33|0
1643375980000|2022-01-28 13:19:40|48.84|46.64|48.72|46.52|48.84|46.64|48.72|46.52|0
1643375990000|2022-01-28 13:19:50|48.67|46.47|48.77|46.57|48.77|46.57|48.67|46.47|0
1643376000000|2022-01-28 13:20:00|48.72|46.52|48.58|46.38|48.82|46.62|48.58|46.38|0
1643376010000|2022-01-28 13:20:10|48.53|46.33|48.27|46.07|48.53|46.33|48.27|46.07|0
1643376020000|2022-01-28 13:20:20|48.2|46|48.11|45.91|48.2|46|48.11|45.91|0
1643376030000|2022-01-28 13:20:30|48.15|45.95|48.13|45.93|48.2|46|48.11|45.91|0
1643376040000|2022-01-28 13:20:40|48.06|45.86|48.11|45.91|48.11|45.91|48.01|45.81|0
1643376050000|2022-01-28 13:20:50|48.01|45.81|47.92|45.72|48.11|45.91|47.92|45.72|0
1643376060000|2022-01-28 13:21:00|47.99|45.79|47.96|45.76|48.11|45.91|47.96|45.76|0
1643376070000|2022-01-28 13:21:10|48.06|45.86|47.96|45.76|48.06|45.86|47.92|45.72|0
1643376080000|2022-01-28 13:21:20|47.89|45.69|48.06|45.86|48.06|45.86|47.87|45.67|0
1643376090000|2022-01-28 13:21:30|48.15|45.95|48.15|45.95|48.15|45.95|48.15|45.95|0
1643376100000|2022-01-28 13:21:40|48.2|46|48.11|45.91|48.2|46|48.11|45.91|0
1643376110000|2022-01-28 13:21:50|48.06|45.86|48.11|45.91|48.11|45.91|48.06|45.86|0
1643376120000|2022-01-28 13:22:00|48.15|45.95|48.11|45.91|48.15|45.95|48.11|45.91|0
1643376130000|2022-01-28 13:22:10|48.15|45.95|47.78|45.58|48.15|45.95|47.78|45.58|0
1643376140000|2022-01-28 13:22:20|47.75|45.55|47.73|45.53|47.78|45.58|47.73|45.53|0
1643376150000|2022-01-28 13:22:30|47.82|45.62|47.64|45.44|47.82|45.62|47.59|45.39|0
1643376160000|2022-01-28 13:22:40|47.68|45.48|47.73|45.53|47.73|45.53|47.59|45.39|0
1643376170000|2022-01-28 13:22:50|47.68|45.48|47.59|45.39|47.68|45.48|47.59|45.39|0
1643376180000|2022-01-28 13:23:00|47.75|45.55|47.59|45.39|47.75|45.55|47.59|45.39|0
1643376190000|2022-01-28 13:23:10|47.52|45.32|47.59|45.39|47.64|45.44|47.52|45.32|0
1643376200000|2022-01-28 13:23:20|47.64|45.44|47.73|45.53|47.92|45.72|47.64|45.44|0
1643376210000|2022-01-28 13:23:30|47.64|45.44|47.68|45.48|47.82|45.62|47.59|45.39|0
1643376220000|2022-01-28 13:23:40|47.73|45.53|47.75|45.55|47.78|45.58|47.68|45.48|0
1643376230000|2022-01-28 13:23:50|47.87|45.67|47.92|45.72|47.96|45.76|47.87|45.67|0
1643376240000|2022-01-28 13:24:00|47.82|45.62|47.82|45.62|47.96|45.76|47.82|45.62|0
1643376250000|2022-01-28 13:24:10|47.96|45.76|48.06|45.86|48.06|45.86|47.96|45.76|0
1643376260000|2022-01-28 13:24:20|48.13|45.93|48.06|45.86|48.15|45.95|48.03|45.83|0
1643376270000|2022-01-28 13:24:30|47.96|45.76|47.82|45.62|47.96|45.76|47.82|45.62|0
1643376280000|2022-01-28 13:24:40|47.87|45.67|47.96|45.76|47.96|45.76|47.87|45.67|0
1643376290000|2022-01-28 13:24:50|47.87|45.67|47.82|45.62|47.87|45.67|47.78|45.58|0
1643376300000|2022-01-28 13:25:00|47.71|45.51|47.59|45.39|47.85|45.65|47.59|45.39|0
1643376310000|2022-01-28 13:25:10|47.54|45.34|47.59|45.39|47.68|45.48|47.54|45.34|0
1643376320000|2022-01-28 13:25:20|47.45|45.25|47.43|45.23|47.45|45.25|47.38|45.18|0
1643376330000|2022-01-28 13:25:30|47.36|45.16|47.24|45.04|47.36|45.16|47.24|45.04|0
1643376340000|2022-01-28 13:25:40|47.19|44.99|47.12|44.92|47.22|45.02|47.12|44.92|0
1643376350000|2022-01-28 13:25:50|47.17|44.97|47.03|44.83|47.17|44.97|47.03|44.83|0
1643376360000|2022-01-28 13:26:00|47.17|44.97|46.99|44.79|47.17|44.97|46.99|44.79|0
1643376370000|2022-01-28 13:26:10|47.12|44.92|47.22|45.02|47.22|45.02|47.08|44.88|0
1643376380000|2022-01-28 13:26:20|47.24|45.04|47.26|45.06|47.26|45.06|47.24|45.04|0
1643376390000|2022-01-28 13:26:30|47.31|45.11|47.45|45.25|47.45|45.25|47.31|45.11|0
1643376400000|2022-01-28 13:26:40|47.5|45.3|47.45|45.25|47.5|45.3|47.45|45.25|0
1643376410000|2022-01-28 13:26:50|47.4|45.2|47.24|45.04|47.4|45.2|47.24|45.04|0
1643376420000|2022-01-28 13:27:00|47.22|45.02|47.17|44.97|47.24|45.04|47.17|44.97|0
1643376430000|2022-01-28 13:27:10|47.22|45.02|47.26|45.06|47.26|45.06|47.17|44.97|0
1643376440000|2022-01-28 13:27:20|47.17|44.97|47.03|44.83|47.17|44.97|47.03|44.83|0
1643376450000|2022-01-28 13:27:30|47.12|44.92|47.36|45.16|47.36|45.16|47.12|44.92|0
1643376460000|2022-01-28 13:27:40|47.5|45.3|47.61|45.41|48.2|46|47.5|45.3|0
1643376470000|2022-01-28 13:27:50|47.73|45.53|47.84|45.64|47.87|45.67|47.73|45.53|0
1643376480000|2022-01-28 13:28:00|48.01|45.81|47.92|45.72|48.01|45.81|47.92|45.72|0
1643376490000|2022-01-28 13:28:10|47.89|45.69|47.63|45.43|47.89|45.69|47.63|45.43|0
1643376500000|2022-01-28 13:28:20|47.66|45.46|47.56|45.36|47.66|45.46|47.56|45.36|0
1643376510000|2022-01-28 13:28:30|47.49|45.29|47.36|45.16|47.49|45.29|47.36|45.16|0
1643376520000|2022-01-28 13:28:40|47.17|44.97|47.33|45.13|47.33|45.13|47.17|44.97|0
1643376530000|2022-01-28 13:28:50|47.38|45.18|47.52|45.32|47.52|45.32|47.28|45.08|0
1643376540000|2022-01-28 13:29:00|47.45|45.25|47.49|45.29|47.49|45.29|47.45|45.25|0
1643376550000|2022-01-28 13:29:10|47.54|45.34|47.68|45.48|47.68|45.48|47.54|45.34|0
1643376560000|2022-01-28 13:29:20|47.73|45.53|47.56|45.36|47.77|45.57|47.56|45.36|0
1643376570000|2022-01-28 13:29:30|47.45|45.25|47.75|45.55|47.75|45.55|47.45|45.25|0
1643376590000|2022-01-28 13:29:50|47.73|45.53|47.7|45.5|47.73|45.53|47.7|45.5|0
1643376600000|2022-01-28 13:30:00|47.75|45.55|48.91|46.71|48.91|46.71|47.75|45.55|0
1643376610000|2022-01-28 13:30:10|49.7|47.5|49.7|47.5|49.7|47.5|49.53|47.33|0
1643376620000|2022-01-28 13:30:20|49.6|47.4|50.77|48.57|50.77|48.57|49.6|47.4|0
1643376630000|2022-01-28 13:30:30|50.33|48.13|50.3|48.1|50.47|48.27|50.16|47.96|0
1643376640000|2022-01-28 13:30:40|49.92|47.72|49.99|47.79|50.06|47.86|49.75|47.55|0
1643376650000|2022-01-28 13:30:50|50.06|47.86|50.89|48.69|50.89|48.69|50.06|47.86|0
1643376660000|2022-01-28 13:31:00|50.79|48.59|51.09|48.89|51.09|48.89|50.79|48.59|0
1643376670000|2022-01-28 13:31:10|51.04|48.84|50.69|48.49|51.23|49.03|50.69|48.49|0
1643376680000|2022-01-28 13:31:20|51.06|48.86|52.05|49.85|52.05|49.85|51.06|48.86|0
1643376690000|2022-01-28 13:31:30|52.1|49.9|53.41|51.21|53.41|51.21|52.1|49.9|0
1643376700000|2022-01-28 13:31:40|52.55|50.35|52.7|50.5|52.83|50.63|52.55|50.35|0
1643376710000|2022-01-28 13:31:50|52.91|50.71|52.33|50.13|52.91|50.71|52.33|50.13|0
1643376720000|2022-01-28 13:32:00|52.43|50.23|52.48|50.28|52.53|50.33|52.43|50.23|0
1643376730000|2022-01-28 13:32:10|53.14|50.94|53.06|50.86|53.14|50.94|52.93|50.73|0
1643376740000|2022-01-28 13:32:20|52.98|50.78|53.49|51.29|53.49|51.29|52.98|50.78|0
1643376750000|2022-01-28 13:32:30|53.82|51.62|53.98|51.78|53.98|51.78|53.64|51.44|0
1643376760000|2022-01-28 13:32:40|54.03|51.83|53.54|51.34|54.03|51.83|53.41|51.21|0
1643376770000|2022-01-28 13:32:50|53.14|50.94|53.08|50.88|53.14|50.94|53.06|50.86|0
1643376780000|2022-01-28 13:33:00|53.14|50.94|52.88|50.68|53.19|50.99|52.88|50.68|0
1643376790000|2022-01-28 13:33:10|52.83|50.63|52.73|50.53|52.83|50.63|52.73|50.53|0
1643376800000|2022-01-28 13:33:20|52.58|50.38|52.73|50.53|52.73|50.53|52.45|50.25|0
1643376810000|2022-01-28 13:33:30|52.55|50.35|52.7|50.5|52.91|50.71|52.55|50.35|0
1643376820000|2022-01-28 13:33:40|52.83|50.63|53.01|50.81|53.01|50.81|52.75|50.55|0
1643376830000|2022-01-28 13:33:50|53.29|51.09|53.16|50.96|53.29|51.09|53.11|50.91|0
1643376840000|2022-01-28 13:34:00|53.13|50.93|53.54|51.34|53.54|51.34|53.13|50.93|0
1643376850000|2022-01-28 13:34:10|53.59|51.39|53.31|51.11|53.59|51.39|53.31|51.11|0
1643376860000|2022-01-28 13:34:20|53.01|50.81|52.78|50.58|53.01|50.81|52.6|50.4|0
1643376870000|2022-01-28 13:34:30|52.58|50.38|52.68|50.48|52.68|50.48|52.58|50.38|0
1643376880000|2022-01-28 13:34:40|52.88|50.68|52.88|50.68|53.08|50.88|52.88|50.68|0
1643376890000|2022-01-28 13:34:50|52.91|50.71|52.78|50.58|52.91|50.71|52.78|50.58|0
1643376900000|2022-01-28 13:35:00|52.93|50.73|53.24|51.04|53.24|51.04|52.93|50.73|0
1643376910000|2022-01-28 13:35:10|53.39|51.19|53.03|50.83|53.39|51.19|52.78|50.58|0
1643376920000|2022-01-28 13:35:20|52.98|50.78|53.08|50.88|53.08|50.88|52.93|50.73|0
1643376930000|2022-01-28 13:35:30|53.01|50.81|52.83|50.63|53.01|50.81|52.83|50.63|0
1643376940000|2022-01-28 13:35:40|52.85|50.65|52.93|50.73|52.93|50.73|52.85|50.65|0
1643376950000|2022-01-28 13:35:50|52.91|50.71|52.65|50.45|52.91|50.71|52.63|50.43|0
1643376960000|2022-01-28 13:36:00|52.83|50.63|52.28|50.08|52.83|50.63|52.28|50.08|0
1643376970000|2022-01-28 13:36:10|52.43|50.23|52.48|50.28|52.55|50.35|52.38|50.18|0
1643376980000|2022-01-28 13:36:20|52.53|50.33|53.34|51.14|53.34|51.14|52.53|50.33|0
1643376990000|2022-01-28 13:36:30|53.59|51.39|53.44|51.24|53.75|51.55|53.44|51.24|0
1643377000000|2022-01-28 13:36:40|53.21|51.01|52.88|50.68|53.31|51.11|52.88|50.68|0
1643377010000|2022-01-28 13:36:50|53.03|50.83|52.88|50.68|53.06|50.86|52.85|50.65|0
1643377020000|2022-01-28 13:37:00|52.85|50.65|52.98|50.78|53.01|50.81|52.85|50.65|0
1643377030000|2022-01-28 13:37:10|53.24|51.04|53.26|51.06|53.26|51.06|53.08|50.88|0
1643377040000|2022-01-28 13:37:20|52.93|50.73|53.03|50.83|53.21|51.01|52.93|50.73|0
1643377050000|2022-01-28 13:37:30|53.11|50.91|53.29|51.09|53.39|51.19|53.11|50.91|0
1643377060000|2022-01-28 13:37:40|53.21|51.01|53.69|51.49|53.69|51.49|53.13|50.93|0
1643377070000|2022-01-28 13:37:50|53.72|51.52|53.57|51.37|53.77|51.57|53.57|51.37|0
1643377080000|2022-01-28 13:38:00|53.39|51.19|53.29|51.09|53.39|51.19|53.18|50.98|0
1643377090000|2022-01-28 13:38:10|53.39|51.19|53.03|50.83|53.39|51.19|53.03|50.83|0
1643377100000|2022-01-28 13:38:20|53.26|51.06|53.34|51.14|53.34|51.14|53.18|50.98|0
1643377110000|2022-01-28 13:38:30|53.41|51.21|53.69|51.49|53.69|51.49|53.41|51.21|0
1643377120000|2022-01-28 13:38:40|53.95|51.75|53.9|51.7|54.1|51.9|53.9|51.7|0
1643377130000|2022-01-28 13:38:50|54.57|52.37|54.41|52.21|54.57|52.37|54.41|52.21|0
1643377140000|2022-01-28 13:39:00|54.7|52.5|54.36|52.16|54.7|52.5|54.18|51.98|0
1643377150000|2022-01-28 13:39:10|54.46|52.26|54.23|52.03|54.46|52.26|54.21|52.01|0
1643377160000|2022-01-28 13:39:20|54.18|51.98|54.21|52.01|54.21|52.01|54.05|51.85|0
1643377170000|2022-01-28 13:39:30|54.52|52.32|55.93|53.73|55.93|53.73|54.36|52.16|0
1643377180000|2022-01-28 13:39:40|56.06|53.86|56.01|53.81|56.06|53.86|56.01|53.81|0
1643377190000|2022-01-28 13:39:50|53.11|50.91|53.04|50.84|53.11|50.91|52.99|50.79|0
1643377200000|2022-01-28 13:40:00|53.17|50.97|53.04|50.84|53.37|51.17|53.04|50.84|0
1643377210000|2022-01-28 13:40:10|52.76|50.56|52.35|50.15|52.76|50.56|52.35|50.15|0
1643377220000|2022-01-28 13:40:20|52.45|50.25|52.25|50.05|52.45|50.25|52.25|50.05|0
1643377230000|2022-01-28 13:40:30|52.18|49.98|51.68|49.48|52.25|50.05|51.68|49.48|0
1643377240000|2022-01-28 13:40:40|51.75|49.55|51.78|49.58|51.86|49.66|51.75|49.55|0
1643377250000|2022-01-28 13:40:50|52.11|49.91|51.91|49.71|52.16|49.96|51.91|49.71|0
1643377260000|2022-01-28 13:41:00|51.93|49.73|52.21|50.01|52.21|50.01|51.93|49.73|0
1643377270000|2022-01-28 13:41:10|52.13|49.93|51.41|49.21|52.26|50.06|51.41|49.21|0
1643377280000|2022-01-28 13:41:20|51.43|49.23|51.66|49.46|51.68|49.48|51.43|49.23|0
1643377290000|2022-01-28 13:41:30|51.81|49.61|51.86|49.66|51.91|49.71|51.81|49.61|0
1643377300000|2022-01-28 13:41:40|51.83|49.63|52.01|49.81|52.01|49.81|51.83|49.63|0
1643377310000|2022-01-28 13:41:50|52.14|49.94|52.44|50.24|52.44|50.24|52.14|49.94|0
1643377320000|2022-01-28 13:42:00|52.47|50.27|52.77|50.57|52.77|50.57|52.47|50.27|0
1643377330000|2022-01-28 13:42:10|52.93|50.73|53.18|50.98|53.18|50.98|52.72|50.52|0
1643377340000|2022-01-28 13:42:20|53|50.8|53.03|50.83|53.03|50.83|52.95|50.75|0
1643377350000|2022-01-28 13:42:30|52.59|50.39|53.03|50.83|53.03|50.83|52.59|50.39|0
1643377360000|2022-01-28 13:42:40|52.72|50.52|52.47|50.27|52.83|50.63|52.47|50.27|0
1643377370000|2022-01-28 13:42:50|52.37|50.17|52.26|50.06|52.47|50.27|52.26|50.06|0
1643377380000|2022-01-28 13:43:00|52.19|49.99|52.11|49.91|52.19|49.99|52.11|49.91|0
1643377390000|2022-01-28 13:43:10|52.09|49.89|52.01|49.81|52.16|49.96|52.01|49.81|0
1643377400000|2022-01-28 13:43:20|52.04|49.84|51.96|49.76|52.04|49.84|51.91|49.71|0
1643377410000|2022-01-28 13:43:30|51.93|49.73|52.04|49.84|52.04|49.84|51.93|49.73|0
1643377420000|2022-01-28 13:43:40|52.01|49.81|52.42|50.22|52.42|50.22|52.01|49.81|0
1643377430000|2022-01-28 13:43:50|52.62|50.42|52.8|50.6|52.8|50.6|52.62|50.42|0
1643377440000|2022-01-28 13:44:00|52.88|50.68|52.88|50.68|52.93|50.73|52.85|50.65|0
1643377450000|2022-01-28 13:44:10|52.83|50.63|52.9|50.7|52.9|50.7|52.83|50.63|0
1643377460000|2022-01-28 13:44:20|52.72|50.52|52.62|50.42|52.72|50.52|52.59|50.39|0
1643377470000|2022-01-28 13:44:30|52.49|50.29|52.42|50.22|52.49|50.29|52.42|50.22|0
1643377480000|2022-01-28 13:44:40|52.37|50.17|52.11|49.91|52.37|50.17|52.11|49.91|0
1643377490000|2022-01-28 13:44:50|52.14|49.94|52.06|49.86|52.26|50.06|52.06|49.86|0
1643377500000|2022-01-28 13:45:00|51.91|49.71|52.01|49.81|52.01|49.81|51.86|49.66|0
1643377510000|2022-01-28 13:45:10|51.96|49.76|52.21|50.01|52.21|50.01|51.96|49.76|0
1643377520000|2022-01-28 13:45:20|51.96|49.76|51.66|49.46|51.96|49.76|51.56|49.36|0
1643377530000|2022-01-28 13:45:30|51.51|49.31|51.56|49.36|51.61|49.41|51.51|49.31|0
1643377540000|2022-01-28 13:45:40|51.38|49.18|51.16|48.96|51.38|49.18|51.16|48.96|0
1643377550000|2022-01-28 13:45:50|51.18|48.98|51.06|48.86|51.26|49.06|51.06|48.86|0
1643377560000|2022-01-28 13:46:00|51.01|48.81|50.71|48.51|51.01|48.81|50.71|48.51|0
1643377570000|2022-01-28 13:46:10|50.76|48.56|50.83|48.63|50.86|48.66|50.76|48.56|0
1643377580000|2022-01-28 13:46:20|50.73|48.53|50.83|48.63|50.91|48.71|50.73|48.53|0
1643377590000|2022-01-28 13:46:30|50.81|48.61|50.91|48.71|51.16|48.96|50.81|48.61|0
1643377600000|2022-01-28 13:46:40|51.01|48.81|51.13|48.93|51.16|48.96|51.01|48.81|0
1643377610000|2022-01-28 13:46:50|51.26|49.06|51.36|49.16|51.36|49.16|51.26|49.06|0
1643377620000|2022-01-28 13:47:00|51.28|49.08|51.21|49.01|51.41|49.21|51.21|49.01|0
1643377630000|2022-01-28 13:47:10|51.11|48.91|51.28|49.08|51.28|49.08|51.06|48.86|0
1643377640000|2022-01-28 13:47:20|51.11|48.91|51.03|48.83|51.11|48.91|51.03|48.83|0
1643377650000|2022-01-28 13:47:30|51.06|48.86|51.31|49.11|51.33|49.13|51.06|48.86|0
1643377660000|2022-01-28 13:47:40|51.26|49.06|51.21|49.01|51.28|49.08|51.21|49.01|0
1643377670000|2022-01-28 13:47:50|51.36|49.16|51.26|49.06|51.36|49.16|51.26|49.06|0
1643377680000|2022-01-28 13:48:00|51.21|49.01|51.16|48.96|51.21|49.01|51.13|48.93|0
1643377690000|2022-01-28 13:48:10|51.23|49.03|51.13|48.93|51.23|49.03|51.13|48.93|0
1643377700000|2022-01-28 13:48:20|51.11|48.91|51.13|48.93|51.31|49.11|51.11|48.91|0
1643377710000|2022-01-28 13:48:30|51.28|49.08|50.96|48.76|51.28|49.08|50.96|48.76|0
1643377720000|2022-01-28 13:48:40|50.91|48.71|50.96|48.76|50.96|48.76|50.91|48.71|0
1643377730000|2022-01-28 13:48:50|50.83|48.63|51.16|48.96|51.16|48.96|50.83|48.63|0
1643377740000|2022-01-28 13:49:00|50.98|48.78|50.98|48.78|51.06|48.86|50.96|48.76|0
1643377750000|2022-01-28 13:49:10|51.11|48.91|51.03|48.83|51.23|49.03|51.03|48.83|0
1643377760000|2022-01-28 13:49:20|50.86|48.66|50.51|48.31|50.86|48.66|50.51|48.31|0
1643377770000|2022-01-28 13:49:30|50.41|48.21|50.63|48.43|50.63|48.43|50.41|48.21|0
1643377780000|2022-01-28 13:49:40|50.51|48.31|50.46|48.26|50.51|48.31|50.41|48.21|0
1643377790000|2022-01-28 13:49:50|50.48|48.28|50.31|48.11|50.48|48.28|50.31|48.11|0
1643377800000|2022-01-28 13:50:00|50.41|48.21|50.58|48.38|50.58|48.38|50.41|48.21|0
1643377810000|2022-01-28 13:50:10|50.41|48.21|50.16|47.96|50.41|48.21|50.07|47.87|0
1643377820000|2022-01-28 13:50:20|50.11|47.91|49.82|47.62|50.11|47.91|49.82|47.62|0
1643377830000|2022-01-28 13:50:30|49.77|47.57|49.94|47.74|49.94|47.74|49.77|47.57|0
1643377840000|2022-01-28 13:50:40|49.97|47.77|49.82|47.62|50.04|47.84|49.82|47.62|0
1643377850000|2022-01-28 13:50:50|49.77|47.57|49.89|47.69|50.09|47.89|49.77|47.57|0
1643377860000|2022-01-28 13:51:00|49.92|47.72|49.92|47.72|49.92|47.72|49.87|47.67|0
1643377870000|2022-01-28 13:51:10|49.87|47.67|49.84|47.64|49.87|47.67|49.82|47.62|0
1643377880000|2022-01-28 13:51:20|49.53|47.33|49.84|47.64|49.87|47.67|49.53|47.33|0
1643377890000|2022-01-28 13:51:30|49.92|47.72|50.61|48.41|50.61|48.41|49.92|47.72|0
1643377900000|2022-01-28 13:51:40|50.51|48.31|50.51|48.31|50.51|48.31|50.46|48.26|0
1643377910000|2022-01-28 13:51:50|50.61|48.41|50.46|48.26|50.61|48.41|50.46|48.26|0
1643377920000|2022-01-28 13:52:00|50.38|48.18|50.66|48.46|50.66|48.46|50.38|48.18|0
1643377930000|2022-01-28 13:52:10|50.71|48.51|50.53|48.33|50.71|48.51|50.51|48.31|0
1643377940000|2022-01-28 13:52:20|50.26|48.06|49.77|47.57|50.26|48.06|49.77|47.57|0
1643377950000|2022-01-28 13:52:30|49.82|47.62|50.06|47.86|50.06|47.86|49.82|47.62|0
1643377960000|2022-01-28 13:52:40|50.04|47.84|49.77|47.57|50.06|47.86|49.77|47.57|0
1643377970000|2022-01-28 13:52:50|49.62|47.42|49.5|47.3|49.62|47.42|49.48|47.28|0
1643377980000|2022-01-28 13:53:00|49.38|47.18|49.58|47.38|49.58|47.38|49.38|47.18|0
1643377990000|2022-01-28 13:53:10|49.72|47.52|49.62|47.42|49.77|47.57|49.62|47.42|0
1643378000000|2022-01-28 13:53:20|49.6|47.4|49.31|47.11|49.6|47.4|49.28|47.08|0
1643378010000|2022-01-28 13:53:30|49.57|47.37|49.53|47.33|49.57|47.37|49.38|47.18|0
1643378020000|2022-01-28 13:53:40|49.45|47.25|49.62|47.42|49.62|47.42|49.45|47.25|0
1643378030000|2022-01-28 13:53:50|49.67|47.47|49.74|47.54|49.77|47.57|49.67|47.47|0
1643378040000|2022-01-28 13:54:00|49.72|47.52|49.87|47.67|49.97|47.77|49.72|47.52|0
1643378050000|2022-01-28 13:54:10|50.01|47.81|50.06|47.86|50.16|47.96|50.01|47.81|0
1643378060000|2022-01-28 13:54:20|49.97|47.77|49.72|47.52|49.97|47.77|49.72|47.52|0
1643378070000|2022-01-28 13:54:30|49.79|47.59|49.99|47.79|49.99|47.79|49.7|47.5|0
1643378080000|2022-01-28 13:54:40|49.92|47.72|49.82|47.62|49.97|47.77|49.79|47.59|0
1643378090000|2022-01-28 13:54:50|49.79|47.59|50.06|47.86|50.11|47.91|49.79|47.59|0
1643378100000|2022-01-28 13:55:00|49.97|47.77|49.6|47.4|49.97|47.77|49.6|47.4|0
1643378110000|2022-01-28 13:55:10|49.65|47.45|49.6|47.4|49.74|47.54|49.6|47.4|0
1643378120000|2022-01-28 13:55:20|49.87|47.67|49.72|47.52|49.87|47.67|49.72|47.52|0
1643378130000|2022-01-28 13:55:30|49.6|47.4|49.67|47.47|49.72|47.52|49.6|47.4|0
1643378140000|2022-01-28 13:55:40|49.55|47.35|49.55|47.35|49.62|47.42|49.55|47.35|0
1643378150000|2022-01-28 13:55:50|49.57|47.37|49.53|47.33|49.65|47.45|49.53|47.33|0
1643378160000|2022-01-28 13:56:00|49.5|47.3|49.79|47.59|49.79|47.59|49.5|47.3|0
1643378170000|2022-01-28 13:56:10|49.65|47.45|49.65|47.45|49.7|47.5|49.65|47.45|0
1643378180000|2022-01-28 13:56:20|49.67|47.47|49.79|47.59|50.04|47.84|49.67|47.47|0
1643378190000|2022-01-28 13:56:30|49.84|47.64|49.97|47.77|49.97|47.77|49.84|47.64|0
1643378200000|2022-01-28 13:56:40|50.06|47.86|50.19|47.99|50.21|48.01|50.06|47.86|0
1643378210000|2022-01-28 13:56:50|50.16|47.96|50.21|48.01|50.26|48.06|50.16|47.96|0
1643378220000|2022-01-28 13:57:00|50.19|47.99|50.61|48.41|50.61|48.41|50.19|47.99|0
1643378230000|2022-01-28 13:57:10|50.51|48.31|50.56|48.36|50.56|48.36|50.51|48.31|0
1643378240000|2022-01-28 13:57:20|50.61|48.41|50.66|48.46|50.66|48.46|50.61|48.41|0
1643378250000|2022-01-28 13:57:30|50.75|48.55|51.03|48.83|51.05|48.85|50.7|48.5|0
1643378260000|2022-01-28 13:57:40|51.15|48.95|51.38|49.18|51.38|49.18|51.15|48.95|0
1643378270000|2022-01-28 13:57:50|51.3|49.1|51.25|49.05|51.4|49.2|51.2|49|0
1643378280000|2022-01-28 13:58:00|51.23|49.03|51.43|49.23|51.43|49.23|51.23|49.03|0
1643378290000|2022-01-28 13:58:10|51.45|49.25|51.48|49.28|51.48|49.28|51.35|49.15|0
1643378300000|2022-01-28 13:58:20|51.5|49.3|51.43|49.23|51.5|49.3|51.4|49.2|0
1643378310000|2022-01-28 13:58:30|51.45|49.25|51.5|49.3|51.5|49.3|51.33|49.13|0
1643378320000|2022-01-28 13:58:40|51.48|49.28|51.58|49.38|51.6|49.4|51.48|49.28|0
1643378330000|2022-01-28 13:58:50|51.45|49.25|51.55|49.35|51.55|49.35|51.45|49.25|0
1643378340000|2022-01-28 13:59:00|51.6|49.4|51.6|49.4|51.65|49.45|51.6|49.4|0
1643378350000|2022-01-28 13:59:10|51.65|49.45|51.45|49.25|51.65|49.45|51.4|49.2|0
1643378360000|2022-01-28 13:59:20|51.4|49.2|51.25|49.05|51.53|49.33|51.25|49.05|0
1643378370000|2022-01-28 13:59:30|51.15|48.95|51.15|48.95|51.15|48.95|51.13|48.93|0
1643378380000|2022-01-28 13:59:40|51.2|49|51.18|48.98|51.2|49|51.18|48.98|0
1643378390000|2022-01-28 13:59:50|51.23|49.03|51.5|49.3|51.5|49.3|51.23|49.03|0
1643378400000|2022-01-28 14:00:00|51.53|49.33|51.65|49.45|51.7|49.5|51.53|49.33|0
1643378410000|2022-01-28 14:00:10|51.55|49.35|51.1|48.9|51.55|49.35|51.1|48.9|0
1643378420000|2022-01-28 14:00:20|51.2|49|51.3|49.1|51.3|49.1|51.2|49|0
1643378430000|2022-01-28 14:00:30|51.13|48.93|51.1|48.9|51.13|48.93|51.05|48.85|0
1643378440000|2022-01-28 14:00:40|50.9|48.7|50.9|48.7|50.9|48.7|50.85|48.65|0
1643378450000|2022-01-28 14:00:50|50.98|48.78|50.88|48.68|50.98|48.78|50.88|48.68|0
1643378460000|2022-01-28 14:01:00|50.9|48.7|50.9|48.7|50.95|48.75|50.88|48.68|0
1643378470000|2022-01-28 14:01:10|50.88|48.68|50.6|48.4|50.88|48.68|50.6|48.4|0
1643378480000|2022-01-28 14:01:20|50.55|48.35|50.55|48.35|50.55|48.35|50.51|48.31|0
1643378490000|2022-01-28 14:01:30|50.6|48.4|50.6|48.4|50.75|48.55|50.6|48.4|0
1643378500000|2022-01-28 14:01:40|50.65|48.45|50.58|48.38|50.65|48.45|50.58|48.38|0
1643378510000|2022-01-28 14:01:50|50.63|48.43|50.75|48.55|50.75|48.55|50.6|48.4|0
1643378520000|2022-01-28 14:02:00|50.68|48.48|50.73|48.53|50.83|48.63|50.68|48.48|0
1643378530000|2022-01-28 14:02:10|50.8|48.6|50.85|48.65|50.85|48.65|50.8|48.6|0
1643378540000|2022-01-28 14:02:20|50.51|48.31|50.06|47.86|50.51|48.31|50.06|47.86|0
1643378550000|2022-01-28 14:02:30|50.11|47.91|50.13|47.93|50.13|47.93|50.06|47.86|0
1643378560000|2022-01-28 14:02:40|49.96|47.76|49.96|47.76|49.96|47.76|49.91|47.71|0
1643378570000|2022-01-28 14:02:50|49.91|47.71|49.87|47.67|49.91|47.71|49.87|47.67|0
1643378580000|2022-01-28 14:03:00|49.82|47.62|50.06|47.86|50.06|47.86|49.82|47.62|0
1643378590000|2022-01-28 14:03:10|50.11|47.91|49.52|47.32|50.11|47.91|49.52|47.32|0
1643378600000|2022-01-28 14:03:20|49.57|47.37|49.67|47.47|49.67|47.47|49.57|47.37|0
1643378610000|2022-01-28 14:03:30|49.72|47.52|49.72|47.52|49.77|47.57|49.72|47.52|0
1643378620000|2022-01-28 14:03:40|49.86|47.66|50.21|48.01|50.21|48.01|49.82|47.62|0
1643378630000|2022-01-28 14:03:50|50.06|47.86|50.18|47.98|50.28|48.08|50.06|47.86|0
1643378640000|2022-01-28 14:04:00|50.36|48.16|50.75|48.55|50.75|48.55|50.36|48.16|0
1643378650000|2022-01-28 14:04:10|50.83|48.63|51|48.8|51|48.8|50.83|48.63|0
1643378660000|2022-01-28 14:04:20|50.95|48.75|50.93|48.73|50.95|48.75|50.9|48.7|0
1643378670000|2022-01-28 14:04:30|51.05|48.85|51.15|48.95|51.4|49.2|51.05|48.85|0
1643378680000|2022-01-28 14:04:40|51.25|49.05|51.7|49.5|51.7|49.5|51.25|49.05|0
1643378690000|2022-01-28 14:04:50|51.55|49.35|51.85|49.65|51.85|49.65|51.55|49.35|0
1643378700000|2022-01-28 14:05:00|51.93|49.73|51.85|49.65|51.95|49.75|51.83|49.63|0
1643378710000|2022-01-28 14:05:10|51.75|49.55|51.95|49.75|52|49.8|51.75|49.55|0
1643378720000|2022-01-28 14:05:20|52.05|49.85|51.85|49.65|52.13|49.93|51.85|49.65|0
1643378730000|2022-01-28 14:05:30|51.8|49.6|51.6|49.4|51.8|49.6|51.6|49.4|0
1643378740000|2022-01-28 14:05:40|51.65|49.45|51.45|49.25|51.68|49.48|51.45|49.25|0
1643378750000|2022-01-28 14:05:50|51.4|49.2|51.37|49.17|51.4|49.2|51.2|49|0
1643378760000|2022-01-28 14:06:00|51.4|49.2|51.45|49.25|51.45|49.25|51.4|49.2|0
1643378770000|2022-01-28 14:06:10|51.55|49.35|51.7|49.5|51.7|49.5|51.55|49.35|0
1643378780000|2022-01-28 14:06:20|51.8|49.6|51.8|49.6|51.85|49.65|51.75|49.55|0
1643378790000|2022-01-28 14:06:30|52|49.8|51.83|49.63|52|49.8|51.8|49.6|0
1643378800000|2022-01-28 14:06:40|51.93|49.73|51.85|49.65|51.93|49.73|51.8|49.6|0
1643378810000|2022-01-28 14:06:50|51.9|49.7|51.8|49.6|51.9|49.7|51.8|49.6|0
1643378820000|2022-01-28 14:07:00|51.7|49.5|51.8|49.6|52|49.8|51.7|49.5|0
1643378830000|2022-01-28 14:07:10|51.85|49.65|52.21|50.01|52.21|50.01|51.85|49.65|0
1643378840000|2022-01-28 14:07:20|52.13|49.93|52.1|49.9|52.21|50.01|52.1|49.9|0
1643378850000|2022-01-28 14:07:30|52.21|50.01|51.95|49.75|52.21|50.01|51.95|49.75|0
1643378860000|2022-01-28 14:07:40|52|49.8|51.4|49.2|52|49.8|51.4|49.2|0
1643378870000|2022-01-28 14:07:50|51.35|49.15|51.62|49.42|51.62|49.42|51.35|49.15|0
1643378880000|2022-01-28 14:08:00|51.7|49.5|51.65|49.45|51.7|49.5|51.65|49.45|0
1643378890000|2022-01-28 14:08:10|52|49.8|52.21|50.01|52.23|50.03|52|49.8|0
1643378900000|2022-01-28 14:08:20|52.16|49.96|52.05|49.85|52.16|49.96|52|49.8|0
1643378910000|2022-01-28 14:08:30|52.08|49.88|52.41|50.21|52.41|50.21|52.08|49.88|0
1643378920000|2022-01-28 14:08:40|52.51|50.31|52.74|50.54|52.77|50.57|52.51|50.31|0
1643378930000|2022-01-28 14:08:50|52.87|50.67|52.82|50.62|52.94|50.74|52.82|50.62|0
1643378940000|2022-01-28 14:09:00|52.84|50.64|52.77|50.57|52.84|50.64|52.64|50.44|0
1643378950000|2022-01-28 14:09:10|52.82|50.62|52.61|50.41|52.82|50.62|52.61|50.41|0
1643378960000|2022-01-28 14:09:20|52.66|50.46|52.61|50.41|52.71|50.51|52.61|50.41|0
1643378970000|2022-01-28 14:09:30|52.66|50.46|52.71|50.51|52.77|50.57|52.66|50.46|0
1643378980000|2022-01-28 14:09:40|52.61|50.41|52.71|50.51|52.71|50.51|52.61|50.41|0
1643378990000|2022-01-28 14:09:50|52.69|50.49|52.61|50.41|52.69|50.49|52.61|50.41|0
1643379000000|2022-01-28 14:10:00|52.71|50.51|52.82|50.62|52.87|50.67|52.71|50.51|0
1643379010000|2022-01-28 14:10:10|52.74|50.54|52.77|50.57|52.77|50.57|52.61|50.41|0
1643379020000|2022-01-28 14:10:20|52.74|50.54|52.59|50.39|52.74|50.54|52.41|50.21|0
1643379030000|2022-01-28 14:10:30|52.46|50.26|52.13|49.93|52.46|50.26|52.13|49.93|0
1643379040000|2022-01-28 14:10:40|52.05|49.85|51.95|49.75|52.05|49.85|51.88|49.68|0
1643379050000|2022-01-28 14:10:50|52|49.8|52.18|49.98|52.18|49.98|51.9|49.7|0
1643379060000|2022-01-28 14:11:00|52.15|49.95|52.08|49.88|52.15|49.95|51.95|49.75|0
1643379070000|2022-01-28 14:11:10|52.26|50.06|52.18|49.98|52.26|50.06|52.15|49.95|0
1643379080000|2022-01-28 14:11:20|52.15|49.95|52.13|49.93|52.15|49.95|52.13|49.93|0
1643379090000|2022-01-28 14:11:30|52.15|49.95|52.08|49.88|52.15|49.95|51.85|49.65|0
1643379100000|2022-01-28 14:11:40|52.1|49.9|52.05|49.85|52.1|49.9|52|49.8|0
1643379110000|2022-01-28 14:11:50|52.1|49.9|51.98|49.78|52.1|49.9|51.9|49.7|0
1643379120000|2022-01-28 14:12:00|51.85|49.65|51.6|49.4|51.85|49.65|51.55|49.35|0
1643379130000|2022-01-28 14:12:10|51.72|49.52|51.7|49.5|51.72|49.52|51.7|49.5|0
1643379140000|2022-01-28 14:12:20|51.75|49.55|51.77|49.57|51.77|49.57|51.72|49.52|0
1643379150000|2022-01-28 14:12:30|51.7|49.5|52.1|49.9|52.1|49.9|51.7|49.5|0
1643379160000|2022-01-28 14:12:40|52.13|49.93|52.28|50.08|52.28|50.08|52.1|49.9|0
1643379170000|2022-01-28 14:12:50|52.31|50.11|52.25|50.05|52.31|50.11|52.25|50.05|0
1643379180000|2022-01-28 14:13:00|52.28|50.08|52.1|49.9|52.28|50.08|52.05|49.85|0
1643379190000|2022-01-28 14:13:10|52.05|49.85|52|49.8|52.08|49.88|52|49.8|0
1643379200000|2022-01-28 14:13:20|51.95|49.75|51.98|49.78|52.03|49.83|51.9|49.7|0
1643379210000|2022-01-28 14:13:30|52|49.8|52.03|49.83|52.13|49.93|52|49.8|0
1643379220000|2022-01-28 14:13:40|52.1|49.9|52.08|49.88|52.1|49.9|52|49.8|0
1643379230000|2022-01-28 14:13:50|52|49.8|51.75|49.55|52.03|49.83|51.75|49.55|0
1643379240000|2022-01-28 14:14:00|51.77|49.57|51.8|49.6|52|49.8|51.77|49.57|0
1643379250000|2022-01-28 14:14:10|51.77|49.57|51.57|49.37|51.77|49.57|51.47|49.27|0
1643379260000|2022-01-28 14:14:20|51.6|49.4|51.55|49.35|51.6|49.4|51.55|49.35|0
1643379270000|2022-01-28 14:14:30|51.52|49.32|51.72|49.52|51.72|49.52|51.52|49.32|0
1643379280000|2022-01-28 14:14:40|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1643379290000|2022-01-28 14:14:50|51.75|49.55|51.67|49.47|51.75|49.55|51.67|49.47|0
1643379300000|2022-01-28 14:15:00|51.75|49.55|51.5|49.3|51.82|49.62|51.5|49.3|0
1643379310000|2022-01-28 14:15:10|51.7|49.5|51.8|49.6|51.8|49.6|51.62|49.42|0
1643379320000|2022-01-28 14:15:20|51.75|49.55|51.82|49.62|51.82|49.62|51.75|49.55|0
1643379330000|2022-01-28 14:15:30|51.85|49.65|51.82|49.62|51.85|49.65|51.8|49.6|0
1643379340000|2022-01-28 14:15:40|51.85|49.65|51.75|49.55|51.85|49.65|51.75|49.55|0
1643379350000|2022-01-28 14:15:50|51.7|49.5|51.72|49.52|51.75|49.55|51.7|49.5|0
1643379360000|2022-01-28 14:16:00|51.75|49.55|51.97|49.77|51.97|49.77|51.75|49.55|0
1643379370000|2022-01-28 14:16:10|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1643379380000|2022-01-28 14:16:20|51.9|49.7|51.8|49.6|51.9|49.7|51.8|49.6|0
1643379390000|2022-01-28 14:16:30|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1643379400000|2022-01-28 14:16:40|51.77|49.57|52.1|49.9|52.1|49.9|51.77|49.57|0
1643379410000|2022-01-28 14:16:50|52.25|50.05|52.51|50.31|52.51|50.31|52.25|50.05|0
1643379420000|2022-01-28 14:17:00|52.53|50.33|52.46|50.26|52.53|50.33|52.46|50.26|0
1643379430000|2022-01-28 14:17:10|52.3|50.1|52.33|50.13|52.38|50.18|52.3|50.1|0
1643379440000|2022-01-28 14:17:20|52.25|50.05|52.56|50.36|52.56|50.36|52.25|50.05|0
1643379450000|2022-01-28 14:17:30|52.51|50.31|52.66|50.46|52.66|50.46|52.46|50.26|0
1643379460000|2022-01-28 14:17:40|52.61|50.41|52.71|50.51|52.71|50.51|52.56|50.36|0
1643379470000|2022-01-28 14:17:50|52.74|50.54|52.94|50.74|52.94|50.74|52.74|50.54|0
1643379480000|2022-01-28 14:18:00|52.97|50.77|52.97|50.77|52.97|50.77|52.92|50.72|0
1643379490000|2022-01-28 14:18:10|52.92|50.72|52.97|50.77|52.97|50.77|52.92|50.72|0
1643379500000|2022-01-28 14:18:20|52.76|50.56|52.63|50.43|52.79|50.59|52.63|50.43|0
1643379510000|2022-01-28 14:18:30|52.66|50.46|52.63|50.43|52.66|50.46|52.56|50.36|0
1643379520000|2022-01-28 14:18:40|52.66|50.46|52.74|50.54|52.76|50.56|52.66|50.46|0
1643379530000|2022-01-28 14:18:50|52.81|50.61|52.61|50.41|52.81|50.61|52.61|50.41|0
1643379540000|2022-01-28 14:19:00|52.66|50.46|52.71|50.51|52.71|50.51|52.63|50.43|0
1643379550000|2022-01-28 14:19:10|52.61|50.41|52.68|50.48|52.71|50.51|52.61|50.41|0
1643379560000|2022-01-28 14:19:20|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1643379570000|2022-01-28 14:19:30|52.66|50.46|52.97|50.77|52.97|50.77|52.66|50.46|0
1643379580000|2022-01-28 14:19:40|53.07|50.87|53.12|50.92|53.12|50.92|52.99|50.79|0
1643379590000|2022-01-28 14:19:50|53.04|50.84|53.02|50.82|53.12|50.92|52.99|50.79|0
1643379600000|2022-01-28 14:20:00|53.07|50.87|53.48|51.28|53.48|51.28|53.07|50.87|0
1643379610000|2022-01-28 14:20:10|53.43|51.23|53.48|51.28|53.48|51.28|53.43|51.23|0
1643379620000|2022-01-28 14:20:20|53.51|51.31|53.43|51.23|53.53|51.33|53.43|51.23|0
1643379630000|2022-01-28 14:20:30|53.45|51.25|53.51|51.31|53.51|51.31|53.45|51.25|0
1643379640000|2022-01-28 14:20:40|53.53|51.33|53.53|51.33|53.56|51.36|53.53|51.33|0
1643379650000|2022-01-28 14:20:50|53.58|51.38|53.69|51.49|53.69|51.49|53.58|51.38|0
1643379660000|2022-01-28 14:21:00|53.64|51.44|53.79|51.59|53.79|51.59|53.64|51.44|0
1643379670000|2022-01-28 14:21:10|53.82|51.62|53.84|51.64|53.84|51.64|53.79|51.59|0
1643379680000|2022-01-28 14:21:20|53.79|51.59|53.53|51.33|53.79|51.59|53.43|51.23|0
1643379690000|2022-01-28 14:21:30|53.51|51.31|53.69|51.49|53.69|51.49|53.51|51.31|0
1643379700000|2022-01-28 14:21:40|53.66|51.46|53.9|51.7|53.9|51.7|53.66|51.46|0
1643379710000|2022-01-28 14:21:50|53.82|51.62|53.79|51.59|53.82|51.62|53.76|51.56|0
1643379720000|2022-01-28 14:22:00|53.74|51.54|53.95|51.75|53.95|51.75|53.74|51.54|0
1643379730000|2022-01-28 14:22:10|53.89|51.69|53.89|51.69|53.89|51.69|53.84|51.64|0
1643379740000|2022-01-28 14:22:20|53.87|51.67|53.79|51.59|53.92|51.72|53.79|51.59|0
1643379750000|2022-01-28 14:22:30|53.89|51.69|53.89|51.69|53.89|51.69|53.84|51.64|0
1643379760000|2022-01-28 14:22:40|53.84|51.64|54.08|51.88|54.08|51.88|53.84|51.64|0
1643379770000|2022-01-28 14:22:50|54.15|51.95|54.1|51.9|54.15|51.95|54.02|51.82|0
1643379780000|2022-01-28 14:23:00|54.05|51.85|54.08|51.88|54.08|51.88|54.05|51.85|0
1643379790000|2022-01-28 14:23:10|54.1|51.9|54.1|51.9|54.1|51.9|54.08|51.88|0
1643379800000|2022-01-28 14:23:20|54.05|51.85|53.95|51.75|54.08|51.88|53.95|51.75|0
1643379810000|2022-01-28 14:23:30|53.74|51.54|53.69|51.49|53.84|51.64|53.69|51.49|0
1643379820000|2022-01-28 14:23:40|53.82|51.62|53.87|51.67|53.87|51.67|53.82|51.62|0
1643379830000|2022-01-28 14:23:50|53.89|51.69|53.69|51.49|53.89|51.69|53.69|51.49|0
1643379840000|2022-01-28 14:24:00|53.53|51.33|53.35|51.15|53.53|51.33|53.3|51.1|0
1643379850000|2022-01-28 14:24:10|53.14|50.94|53.4|51.2|53.4|51.2|53.14|50.94|0
1643379860000|2022-01-28 14:24:20|53.35|51.15|53.53|51.33|53.61|51.41|53.35|51.15|0
1643379870000|2022-01-28 14:24:30|53.45|51.25|53.58|51.38|53.58|51.38|53.45|51.25|0
1643379880000|2022-01-28 14:24:40|53.48|51.28|53.63|51.43|53.69|51.49|53.48|51.28|0
1643379890000|2022-01-28 14:24:50|53.66|51.46|53.61|51.41|53.66|51.46|53.53|51.33|0
1643379900000|2022-01-28 14:25:00|53.48|51.28|53.58|51.38|53.58|51.38|53.48|51.28|0
1643379910000|2022-01-28 14:25:10|53.66|51.46|53.79|51.59|53.79|51.59|53.66|51.46|0
1643379920000|2022-01-28 14:25:20|53.74|51.54|53.74|51.54|53.89|51.69|53.74|51.54|0
1643379930000|2022-01-28 14:25:30|53.95|51.75|53.74|51.54|53.95|51.75|53.74|51.54|0
1643379940000|2022-01-28 14:25:40|53.66|51.46|53.89|51.69|53.89|51.69|53.66|51.46|0
1643379950000|2022-01-28 14:25:50|54.05|51.85|54.05|51.85|54.21|52.01|54.05|51.85|0
1643379960000|2022-01-28 14:26:00|54.15|51.95|54.02|51.82|54.15|51.95|54.02|51.82|0
1643379970000|2022-01-28 14:26:10|54|51.8|54.05|51.85|54.07|51.87|54|51.8|0
1643379980000|2022-01-28 14:26:20|54.1|51.9|54.02|51.82|54.15|51.95|54.02|51.82|0
1643379990000|2022-01-28 14:26:30|54.05|51.85|53.89|51.69|54.05|51.85|53.89|51.69|0
1643380000000|2022-01-28 14:26:40|53.92|51.72|53.92|51.72|53.95|51.75|53.89|51.69|0
1643380010000|2022-01-28 14:26:50|54.05|51.85|54.18|51.98|54.18|51.98|54.05|51.85|0
1643380020000|2022-01-28 14:27:00|54.1|51.9|54.15|51.95|54.15|51.95|54.1|51.9|0
1643380030000|2022-01-28 14:27:10|54.1|51.9|53.89|51.69|54.1|51.9|53.89|51.69|0
1643380040000|2022-01-28 14:27:20|53.74|51.54|53.69|51.49|53.84|51.64|53.69|51.49|0
1643380050000|2022-01-28 14:27:30|53.79|51.59|53.69|51.49|53.79|51.59|53.69|51.49|0
1643380060000|2022-01-28 14:27:40|53.63|51.43|53.63|51.43|53.71|51.51|53.63|51.43|0
1643380070000|2022-01-28 14:27:50|53.66|51.46|54|51.8|54|51.8|53.56|51.36|0
1643380080000|2022-01-28 14:28:00|53.79|51.59|53.71|51.51|53.81|51.61|53.63|51.43|0
1643380090000|2022-01-28 14:28:10|53.74|51.54|53.81|51.61|53.87|51.67|53.74|51.54|0
1643380100000|2022-01-28 14:28:20|53.84|51.64|54.15|51.95|54.21|52.01|53.84|51.64|0
1643380110000|2022-01-28 14:28:30|54.13|51.93|54.36|52.16|54.36|52.16|54.1|51.9|0
1643380120000|2022-01-28 14:28:40|54.31|52.11|54.36|52.16|54.41|52.21|54.28|52.08|0
1643380130000|2022-01-28 14:28:50|54.41|52.21|54.36|52.16|54.41|52.21|54.31|52.11|0
1643380140000|2022-01-28 14:29:00|54.26|52.06|54.62|52.42|54.62|52.42|54.26|52.06|0
1643380150000|2022-01-28 14:29:10|54.68|52.48|55.1|52.9|55.1|52.9|54.68|52.48|0
1643380160000|2022-01-28 14:29:20|55.04|52.84|54.99|52.79|55.1|52.9|54.99|52.79|0
1643380170000|2022-01-28 14:29:30|55.04|52.84|54.94|52.74|55.04|52.84|54.89|52.69|0
1643380180000|2022-01-28 14:29:40|55.15|52.95|55.04|52.84|55.26|53.06|55.04|52.84|0
1643380190000|2022-01-28 14:29:50|55.1|52.9|55.1|52.9|55.31|53.11|55.1|52.9|0
1643380200000|2022-01-28 14:30:00|55.36|53.16|55.1|52.9|55.52|53.32|55.1|52.9|0
1643380210000|2022-01-28 14:30:10|54.94|52.74|54.94|52.74|55.15|52.95|54.94|52.74|0
1643380220000|2022-01-28 14:30:20|54.78|52.58|54.83|52.63|55.2|53|54.78|52.58|0
1643380230000|2022-01-28 14:30:30|54.89|52.69|54.94|52.74|55.1|52.9|54.89|52.69|0
1643380240000|2022-01-28 14:30:40|55.26|53.06|55.73|53.53|55.73|53.53|55.26|53.06|0
1643380250000|2022-01-28 14:30:50|56.05|53.85|55.79|53.59|56.05|53.85|55.79|53.59|0
1643380260000|2022-01-28 14:31:00|55.95|53.75|55.39|53.19|56|53.8|55.39|53.19|0
1643380270000|2022-01-28 14:31:10|55.1|52.9|54.26|52.06|55.1|52.9|54.26|52.06|0
1643380280000|2022-01-28 14:31:20|54.31|52.11|54.31|52.11|54.36|52.16|54.15|51.95|0
1643380290000|2022-01-28 14:31:30|54.52|52.32|53.84|51.64|54.52|52.32|53.84|51.64|0
1643380300000|2022-01-28 14:31:40|53.86|51.66|53.71|51.51|53.86|51.66|53.71|51.51|0
1643380310000|2022-01-28 14:31:50|53.48|51.28|53.32|51.12|53.48|51.28|53.32|51.12|0
1643380320000|2022-01-28 14:32:00|53.43|51.23|53.27|51.07|53.43|51.23|53.27|51.07|0
1643380330000|2022-01-28 14:32:10|53.07|50.87|52.96|50.76|53.07|50.87|52.96|50.76|0
1643380340000|2022-01-28 14:32:20|53.01|50.81|52.86|50.66|53.01|50.81|52.86|50.66|0
1643380350000|2022-01-28 14:32:30|52.81|50.61|52.25|50.05|52.81|50.61|52.25|50.05|0
1643380360000|2022-01-28 14:32:40|52.1|49.9|51.74|49.54|52.1|49.9|51.74|49.54|0
1643380370000|2022-01-28 14:32:50|51.49|49.29|51.31|49.11|51.49|49.29|51.31|49.11|0
1643380380000|2022-01-28 14:33:00|51.09|48.89|51.82|49.62|51.89|49.69|51.09|48.89|0
1643380390000|2022-01-28 14:33:10|51.74|49.54|51.44|49.24|51.74|49.54|51.44|49.24|0
1643380400000|2022-01-28 14:33:20|51.39|49.19|51.11|48.91|51.39|49.19|51.11|48.91|0
1643380410000|2022-01-28 14:33:30|50.94|48.74|50.37|48.17|50.94|48.74|50.37|48.17|0
1643380420000|2022-01-28 14:33:40|50.35|48.15|50.1|47.9|50.4|48.2|50.1|47.9|0
1643380430000|2022-01-28 14:33:50|50.37|48.17|50.2|48|50.37|48.17|50.2|48|0
1643380440000|2022-01-28 14:34:00|50.12|47.92|50.15|47.95|50.37|48.17|50.12|47.92|0
1643380450000|2022-01-28 14:34:10|50.59|48.39|50.05|47.85|50.59|48.39|50.05|47.85|0
1643380460000|2022-01-28 14:34:20|49.85|47.65|49.68|47.48|49.85|47.65|49.68|47.48|0
1643380470000|2022-01-28 14:34:30|49.51|47.31|50.3|48.1|50.3|48.1|49.51|47.31|0
1643380480000|2022-01-28 14:34:40|50|47.8|49.85|47.65|50|47.8|49.85|47.65|0
1643380490000|2022-01-28 14:34:50|49.71|47.51|49.42|47.22|49.76|47.56|49.42|47.22|0
1643380500000|2022-01-28 14:35:00|49.61|47.41|49.51|47.31|49.88|47.68|49.51|47.31|0
1643380510000|2022-01-28 14:35:10|49.32|47.12|48.88|46.68|49.32|47.12|48.83|46.63|0
1643380520000|2022-01-28 14:35:20|49.66|47.46|49.42|47.22|49.66|47.46|49.32|47.12|0
1643380530000|2022-01-28 14:35:30|49.29|47.09|49.03|46.83|49.29|47.09|48.98|46.78|0
1643380540000|2022-01-28 14:35:40|48.79|46.59|48.4|46.2|48.79|46.59|48.4|46.2|0
1643380550000|2022-01-28 14:35:50|47.97|45.77|47.4|45.2|47.97|45.77|47.36|45.16|0
1643380560000|2022-01-28 14:36:00|47.45|45.25|47.92|45.72|47.92|45.72|47.45|45.25|0
1643380570000|2022-01-28 14:36:10|48.04|45.84|48.11|45.91|48.16|45.96|48.04|45.84|0
1643380580000|2022-01-28 14:36:20|48.62|46.42|48.66|46.46|48.66|46.46|48.21|46.01|0
1643380590000|2022-01-28 14:36:30|48.4|46.2|48.23|46.03|48.5|46.3|48.23|46.03|0
1643380600000|2022-01-28 14:36:40|48.11|45.91|47.4|45.2|48.11|45.91|47.4|45.2|0
1643380610000|2022-01-28 14:36:50|47.17|44.97|47.1|44.9|47.17|44.97|46.89|44.69|0
1643380620000|2022-01-28 14:37:00|47.12|44.92|47.5|45.3|47.5|45.3|47.07|44.87|0
1643380630000|2022-01-28 14:37:10|47.83|45.63|47.47|45.27|47.83|45.63|47.47|45.27|0
1643380640000|2022-01-28 14:37:20|47.64|45.44|48.42|46.22|48.42|46.22|47.64|45.44|0
1643380650000|2022-01-28 14:37:30|48.31|46.11|48.52|46.32|48.52|46.32|48.19|45.99|0
1643380660000|2022-01-28 14:37:40|48.35|46.15|47.73|45.53|48.35|46.15|47.73|45.53|0
1643380670000|2022-01-28 14:37:50|47.78|45.58|48.02|45.82|48.4|46.2|47.78|45.58|0
1643380680000|2022-01-28 14:38:00|47.97|45.77|48.02|45.82|48.07|45.87|47.97|45.77|0
1643380690000|2022-01-28 14:38:10|47.88|45.68|47.26|45.06|47.88|45.68|47.26|45.06|0
1643380700000|2022-01-28 14:38:20|47.54|45.34|47.64|45.44|47.64|45.44|47.31|45.11|0
1643380710000|2022-01-28 14:38:30|47.73|45.53|47.4|45.2|47.73|45.53|47.19|44.99|0
1643380720000|2022-01-28 14:38:40|47.45|45.25|47.8|45.6|47.8|45.6|47.45|45.25|0
1643380730000|2022-01-28 14:38:50|47.69|45.49|48.11|45.91|48.11|45.91|47.5|45.3|0
1643380740000|2022-01-28 14:39:00|47.92|45.72|48.02|45.82|48.18|45.98|47.92|45.72|0
1643380750000|2022-01-28 14:39:10|47.8|45.6|47.45|45.25|47.8|45.6|47.45|45.25|0
1643380760000|2022-01-28 14:39:20|47.59|45.39|47.45|45.25|47.59|45.39|47.31|45.11|0
1643380770000|2022-01-28 14:39:30|47.69|45.49|47.99|45.79|47.99|45.79|47.69|45.49|0
1643380780000|2022-01-28 14:39:40|47.92|45.72|47.64|45.44|47.99|45.79|47.64|45.44|0
1643380790000|2022-01-28 14:39:50|47.52|45.32|47.88|45.68|47.88|45.68|47.52|45.32|0
1643380800000|2022-01-28 14:40:00|47.85|45.65|47.66|45.46|48.07|45.87|47.66|45.46|0
1643380810000|2022-01-28 14:40:10|47.69|45.49|47.26|45.06|47.69|45.49|47.26|45.06|0
1643380820000|2022-01-28 14:40:20|47.17|44.97|47.73|45.53|47.73|45.53|47.17|44.97|0
1643380830000|2022-01-28 14:40:30|48.21|46.01|48.11|45.91|48.21|46.01|47.78|45.58|0
1643380840000|2022-01-28 14:40:40|48.45|46.25|48.4|46.2|48.45|46.25|48.3|46.1|0
1643380850000|2022-01-28 14:40:50|48.52|46.32|48.16|45.96|48.52|46.32|48.14|45.94|0
1643380860000|2022-01-28 14:41:00|48.14|45.94|47.64|45.44|48.14|45.94|47.64|45.44|0
1643380870000|2022-01-28 14:41:10|47.69|45.49|48.02|45.82|48.02|45.82|47.69|45.49|0
1643380880000|2022-01-28 14:41:20|47.73|45.53|47.71|45.51|47.85|45.65|47.71|45.51|0
1643380890000|2022-01-28 14:41:30|47.76|45.56|47.21|45.01|47.76|45.56|47.21|45.01|0
1643380900000|2022-01-28 14:41:40|47.14|44.94|47.99|45.79|48.11|45.91|47.1|44.9|0
1643380910000|2022-01-28 14:41:50|48.02|45.82|48.4|46.2|48.4|46.2|48.02|45.82|0
1643380920000|2022-01-28 14:42:00|48.21|46.01|47.54|45.34|48.21|46.01|47.54|45.34|0
1643380930000|2022-01-28 14:42:10|47.8|45.6|47.21|45.01|47.8|45.6|47.21|45.01|0
1643380940000|2022-01-28 14:42:20|47.1|44.9|47.14|44.94|47.14|44.94|46.93|44.73|0
1643380950000|2022-01-28 14:42:30|47.38|45.18|47.69|45.49|47.69|45.49|47.38|45.18|0
1643380960000|2022-01-28 14:42:40|47.9|45.7|47.78|45.58|47.9|45.7|47.71|45.51|0
1643380970000|2022-01-28 14:42:50|47.4|45.2|47.54|45.34|47.54|45.34|47.35|45.15|0
1643380980000|2022-01-28 14:43:00|47.59|45.39|48.04|45.84|48.26|46.06|47.59|45.39|0
1643380990000|2022-01-28 14:43:10|48.26|46.06|48.21|46.01|48.33|46.13|48.14|45.94|0
1643381000000|2022-01-28 14:43:20|48.35|46.15|47.99|45.79|48.42|46.22|47.87|45.67|0
1643381010000|2022-01-28 14:43:30|48.11|45.91|48.09|45.89|48.11|45.91|47.9|45.7|0
1643381020000|2022-01-28 14:43:40|48.35|46.15|47.9|45.7|48.35|46.15|47.9|45.7|0
1643381030000|2022-01-28 14:43:50|47.69|45.49|47.54|45.34|47.69|45.49|47.54|45.34|0
1643381040000|2022-01-28 14:44:00|47.87|45.67|47.52|45.32|47.87|45.67|47.52|45.32|0
1643381050000|2022-01-28 14:44:10|47.61|45.41|47.17|44.97|47.61|45.41|47.17|44.97|0
1643381060000|2022-01-28 14:44:20|47.12|44.92|47.19|44.99|47.19|44.99|47.03|44.83|0
1643381070000|2022-01-28 14:44:30|47.31|45.11|47.24|45.04|47.31|45.11|47.24|45.04|0
1643381080000|2022-01-28 14:44:40|47.4|45.2|47.73|45.53|47.73|45.53|47.4|45.2|0
1643381090000|2022-01-28 14:44:50|47.31|45.11|47.14|44.94|47.4|45.2|47.14|44.94|0
1643381100000|2022-01-28 14:45:00|47.17|44.97|46.98|44.78|47.47|45.27|46.98|44.78|0
1643381110000|2022-01-28 14:45:10|47.09|44.89|47.03|44.83|47.09|44.89|47.03|44.83|0
1643381120000|2022-01-28 14:45:20|46.37|44.17|44.72|42.52|46.37|44.17|44.63|42.43|0
1643381130000|2022-01-28 14:45:30|44.76|42.56|44.88|42.68|44.88|42.68|44.63|42.43|0
1643381140000|2022-01-28 14:45:40|45.31|43.11|48.28|46.08|48.66|46.46|45.31|43.11|0
1643381150000|2022-01-28 14:45:50|48.33|46.13|48.52|46.32|48.52|46.32|48.33|46.13|0
1643381160000|2022-01-28 14:46:00|48.8|46.6|48.9|46.7|49.04|46.84|48.8|46.6|0
1643381170000|2022-01-28 14:46:10|48.85|46.65|48.49|46.29|48.85|46.65|48.37|46.17|0
1643381180000|2022-01-28 14:46:20|48.42|46.22|48.21|46.01|48.42|46.22|48.18|45.98|0
1643381190000|2022-01-28 14:46:30|48.4|46.2|48.04|45.84|48.4|46.2|48.04|45.84|0
1643381200000|2022-01-28 14:46:40|48.3|46.1|48.61|46.41|48.61|46.41|48.14|45.94|0
1643381210000|2022-01-28 14:46:50|48.3|46.1|47.95|45.75|48.3|46.1|47.95|45.75|0
1643381220000|2022-01-28 14:47:00|47.9|45.7|47.85|45.65|47.97|45.77|47.83|45.63|0
1643381240000|2022-01-28 14:47:20|47.88|45.68|47.85|45.65|47.88|45.68|47.85|45.65|0
1643381250000|2022-01-28 14:47:30|47.76|45.56|47.83|45.63|47.95|45.75|47.67|45.47|0
1643381260000|2022-01-28 14:47:40|47.92|45.72|48.09|45.89|48.09|45.89|47.92|45.72|0
1643381270000|2022-01-28 14:47:50|47.78|45.58|47.78|45.58|47.78|45.58|47.67|45.47|0
1643381280000|2022-01-28 14:48:00|47.81|45.61|47.71|45.51|47.81|45.61|47.43|45.23|0
1643381290000|2022-01-28 14:48:10|48.33|46.13|48.16|45.96|48.33|46.13|48.16|45.96|0
1643381300000|2022-01-28 14:48:20|48.25|46.05|48.28|46.08|48.28|46.08|48.09|45.89|0
1643381310000|2022-01-28 14:48:30|48.14|45.94|47.78|45.58|48.21|46.01|47.78|45.58|0
1643381320000|2022-01-28 14:48:40|48.09|45.89|48.52|46.32|48.52|46.32|48.09|45.89|0
1643381330000|2022-01-28 14:48:50|48.47|46.27|48.61|46.41|48.61|46.41|48.37|46.17|0
1643381340000|2022-01-28 14:49:00|48.56|46.36|49.3|47.1|49.3|47.1|48.56|46.36|0
1643381350000|2022-01-28 14:49:10|49.77|47.57|49.72|47.52|49.91|47.71|49.72|47.52|0
1643381360000|2022-01-28 14:49:20|49.81|47.61|49.47|47.27|49.81|47.61|49.19|46.99|0
1643381370000|2022-01-28 14:49:30|49.52|47.32|49.19|46.99|49.52|47.32|49.19|46.99|0
1643381380000|2022-01-28 14:49:40|49.45|47.25|49.19|46.99|49.57|47.37|49.19|46.99|0
1643381390000|2022-01-28 14:49:50|48.8|46.6|48.56|46.36|48.8|46.6|48.56|46.36|0
1643381400000|2022-01-28 14:50:00|48.71|46.51|48.09|45.89|48.71|46.51|48.09|45.89|0
1643381410000|2022-01-28 14:50:10|48.11|45.91|48.4|46.2|48.42|46.22|48.11|45.91|0
1643381420000|2022-01-28 14:50:20|48.23|46.03|48.33|46.13|48.37|46.17|48.23|46.03|0
1643381430000|2022-01-28 14:50:30|48.66|46.46|48.37|46.17|48.66|46.46|48.37|46.17|0
1643381440000|2022-01-28 14:50:40|48.33|46.13|48.28|46.08|48.33|46.13|47.97|45.77|0
1643381450000|2022-01-28 14:50:50|48.42|46.22|49.47|47.27|49.47|47.27|48.42|46.22|0
1643381460000|2022-01-28 14:51:00|49.5|47.3|50.01|47.81|50.01|47.81|49.5|47.3|0
1643381470000|2022-01-28 14:51:10|50.45|48.25|50.64|48.44|50.69|48.49|50.45|48.25|0
1643381480000|2022-01-28 14:51:20|50.5|48.3|50.5|48.3|50.69|48.49|50.5|48.3|0
1643381490000|2022-01-28 14:51:30|50.4|48.2|50.4|48.2|50.59|48.39|50.4|48.2|0
1643381500000|2022-01-28 14:51:40|50.89|48.69|50.4|48.2|50.89|48.69|50.4|48.2|0
1643381510000|2022-01-28 14:51:50|50.45|48.25|50.25|48.05|50.45|48.25|50.1|47.9|0
1643381520000|2022-01-28 14:52:00|50.08|47.88|50.37|48.17|50.37|48.17|50.03|47.83|0
1643381530000|2022-01-28 14:52:10|50.69|48.49|50.77|48.57|50.81|48.61|50.69|48.49|0
1643381540000|2022-01-28 14:52:20|50.81|48.61|50.3|48.1|50.81|48.61|50.3|48.1|0
1643381550000|2022-01-28 14:52:30|50.25|48.05|50.2|48|50.25|48.05|50.01|47.81|0
1643381560000|2022-01-28 14:52:40|50.15|47.95|50.01|47.81|50.15|47.95|50.01|47.81|0
1643381570000|2022-01-28 14:52:50|49.91|47.71|49.81|47.61|49.91|47.71|49.81|47.61|0
1643381580000|2022-01-28 14:53:00|49.93|47.73|50.54|48.34|50.54|48.34|49.93|47.73|0
1643381590000|2022-01-28 14:53:10|50.45|48.25|50.54|48.34|50.77|48.57|50.45|48.25|0
1643381600000|2022-01-28 14:53:20|50.4|48.2|50.1|47.9|50.4|48.2|50.1|47.9|0
1643381610000|2022-01-28 14:53:30|50.01|47.81|50.27|48.07|50.27|48.07|50.01|47.81|0
1643381620000|2022-01-28 14:53:40|50.25|48.05|50.2|48|50.3|48.1|50.2|48|0
1643381630000|2022-01-28 14:53:50|50.25|48.05|49.47|47.27|50.25|48.05|49.47|47.27|0
1643381640000|2022-01-28 14:54:00|49.33|47.13|48.85|46.65|49.33|47.13|48.73|46.53|0
1643381650000|2022-01-28 14:54:10|48.47|46.27|48.32|46.12|48.47|46.27|48.23|46.03|0
1643381660000|2022-01-28 14:54:20|48.18|45.98|48.63|46.43|48.63|46.43|48.13|45.93|0
1643381670000|2022-01-28 14:54:30|48.61|46.41|48.9|46.7|48.9|46.7|48.47|46.27|0
1643381680000|2022-01-28 14:54:40|48.75|46.55|49.25|47.05|49.33|47.13|48.75|46.55|0
1643381690000|2022-01-28 14:54:50|49.4|47.2|48.99|46.79|49.4|47.2|48.99|46.79|0
1643381700000|2022-01-28 14:55:00|49.04|46.84|48.99|46.79|49.25|47.05|48.99|46.79|0
1643381710000|2022-01-28 14:55:10|48.9|46.7|48.51|46.31|48.9|46.7|48.51|46.31|0
1643381720000|2022-01-28 14:55:20|48.9|46.7|48.99|46.79|49.06|46.86|48.85|46.65|0
1643381730000|2022-01-28 14:55:30|48.9|46.7|48.47|46.27|48.9|46.7|48.47|46.27|0
1643381740000|2022-01-28 14:55:40|48.63|46.43|48.47|46.27|48.63|46.43|48.32|46.12|0
1643381750000|2022-01-28 14:55:50|48.32|46.12|48.28|46.08|48.32|46.12|48.25|46.05|0
1643381760000|2022-01-28 14:56:00|48.42|46.22|48.37|46.17|48.42|46.22|48.16|45.96|0
1643381770000|2022-01-28 14:56:10|48.32|46.12|48.35|46.15|48.35|46.15|48.18|45.98|0
1643381780000|2022-01-28 14:56:20|48.37|46.17|48.99|46.79|48.99|46.79|48.01|45.81|0
1643381790000|2022-01-28 14:56:30|48.8|46.6|49.25|47.05|49.25|47.05|48.66|46.46|0
1643381800000|2022-01-28 14:56:40|48.73|46.53|48.47|46.27|48.9|46.7|48.47|46.27|0
1643381810000|2022-01-28 14:56:50|48.51|46.31|48.9|46.7|48.9|46.7|48.47|46.27|0
1643381820000|2022-01-28 14:57:00|49.09|46.89|48.73|46.53|49.18|46.98|48.73|46.53|0
1643381830000|2022-01-28 14:57:10|48.92|46.72|49.38|47.18|49.38|47.18|48.92|46.72|0
1643381840000|2022-01-28 14:57:20|49.13|46.93|49.09|46.89|49.13|46.93|49.09|46.89|0
1643381850000|2022-01-28 14:57:30|49.06|46.86|49.59|47.39|49.59|47.39|49.06|46.86|0
1643381860000|2022-01-28 14:57:40|49.62|47.42|49.23|47.03|49.62|47.42|49.23|47.03|0
1643381870000|2022-01-28 14:57:50|49.42|47.22|49.25|47.05|49.42|47.22|49.13|46.93|0
1643381880000|2022-01-28 14:58:00|48.89|46.69|49.42|47.22|49.42|47.22|48.89|46.69|0
1643381890000|2022-01-28 14:58:10|49.18|46.98|49.11|46.91|49.18|46.98|49.11|46.91|0
1643381900000|2022-01-28 14:58:20|48.99|46.79|48.51|46.31|48.99|46.79|48.51|46.31|0
1643381910000|2022-01-28 14:58:30|48.7|46.5|48.73|46.53|48.73|46.53|48.66|46.46|0
1643381920000|2022-01-28 14:58:40|48.8|46.6|48.49|46.29|48.8|46.6|48.49|46.29|0
1643381930000|2022-01-28 14:58:50|48.37|46.17|48.44|46.24|48.44|46.24|48.37|46.17|0
1643381940000|2022-01-28 14:59:00|48.56|46.36|48.39|46.19|48.61|46.41|48.39|46.19|0
1643381950000|2022-01-28 14:59:10|48.35|46.15|48.27|46.07|48.35|46.15|48.01|45.81|0
1643381960000|2022-01-28 14:59:20|48.23|46.03|48.01|45.81|48.23|46.03|47.9|45.7|0
1643381970000|2022-01-28 14:59:30|47.85|45.65|47.73|45.53|47.85|45.65|47.73|45.53|0
1643381980000|2022-01-28 14:59:40|47.71|45.51|48.11|45.91|48.11|45.91|47.61|45.41|0
1643381990000|2022-01-28 14:59:50|48.16|45.96|48.25|46.05|48.25|46.05|48.06|45.86|0
1643382000000|2022-01-28 15:00:00|48.42|46.22|48.82|46.62|48.85|46.65|48.42|46.22|0
1643382010000|2022-01-28 15:00:10|48.77|46.57|49.06|46.86|49.06|46.86|48.77|46.57|0
1643382020000|2022-01-28 15:00:20|48.99|46.79|48.51|46.31|48.99|46.79|48.51|46.31|0
1643382030000|2022-01-28 15:00:30|48.46|46.26|48.42|46.22|48.46|46.26|48.13|45.93|0
1643382040000|2022-01-28 15:00:40|48.25|46.05|48.11|45.91|48.25|46.05|48.11|45.91|0
1643382050000|2022-01-28 15:00:50|48.23|46.03|47.99|45.79|48.34|46.14|47.99|45.79|0
1643382060000|2022-01-28 15:01:00|47.97|45.77|47.4|45.2|47.97|45.77|47.4|45.2|0
1643382070000|2022-01-28 15:01:10|47.43|45.23|47.38|45.18|47.43|45.23|47.19|44.99|0
1643382080000|2022-01-28 15:01:20|47.87|45.67|48.01|45.81|48.01|45.81|47.66|45.46|0
1643382090000|2022-01-28 15:01:30|47.9|45.7|47.9|45.7|48.2|46|47.9|45.7|0
1643382100000|2022-01-28 15:01:40|47.57|45.37|47.52|45.32|47.61|45.41|47.52|45.32|0
1643382110000|2022-01-28 15:01:50|47.66|45.46|47.75|45.55|47.78|45.58|47.66|45.46|0
1643382120000|2022-01-28 15:02:00|47.61|45.41|47.61|45.41|48.04|45.84|47.61|45.41|0
1643382130000|2022-01-28 15:02:10|47.64|45.44|47.57|45.37|47.68|45.48|47.57|45.37|0
1643382140000|2022-01-28 15:02:20|47.4|45.2|47.57|45.37|47.61|45.41|47.4|45.2|0
1643382150000|2022-01-28 15:02:30|47.61|45.41|47.71|45.51|47.71|45.51|47.61|45.41|0
1643382160000|2022-01-28 15:02:40|47.66|45.46|47.57|45.37|47.66|45.46|47.52|45.32|0
1643382170000|2022-01-28 15:02:50|47.54|45.34|47.75|45.55|47.75|45.55|47.54|45.34|0
1643382180000|2022-01-28 15:03:00|47.66|45.46|47.61|45.41|47.68|45.48|47.61|45.41|0
1643382190000|2022-01-28 15:03:10|47.47|45.27|47.38|45.18|47.52|45.32|47.38|45.18|0
1643382200000|2022-01-28 15:03:20|47.33|45.13|47.97|45.77|47.97|45.77|47.33|45.13|0
1643382210000|2022-01-28 15:03:30|47.94|45.74|48.04|45.84|48.27|46.07|47.94|45.74|0
1643382220000|2022-01-28 15:03:40|48.01|45.81|48.56|46.36|48.56|46.36|48.01|45.81|0
1643382230000|2022-01-28 15:03:50|48.7|46.5|48.37|46.17|48.7|46.5|48.37|46.17|0
1643382240000|2022-01-28 15:04:00|48.65|46.45|49.04|46.84|49.11|46.91|48.65|46.45|0
1643382250000|2022-01-28 15:04:10|49.11|46.91|49.18|46.98|49.28|47.08|49.11|46.91|0
1643382260000|2022-01-28 15:04:20|49.13|46.93|48.7|46.5|49.13|46.93|48.7|46.5|0
1643382270000|2022-01-28 15:04:30|48.56|46.36|48.37|46.17|48.56|46.36|48.37|46.17|0
1643382280000|2022-01-28 15:04:40|48.53|46.33|48.82|46.62|48.82|46.62|48.46|46.26|0
1643382290000|2022-01-28 15:04:50|48.72|46.52|48.7|46.5|48.8|46.6|48.7|46.5|0
1643382300000|2022-01-28 15:05:00|48.49|46.29|48.51|46.31|48.51|46.31|48.49|46.29|0
1643382310000|2022-01-28 15:05:10|48.49|46.29|49.13|46.93|49.13|46.93|48.49|46.29|0
1643382320000|2022-01-28 15:05:20|49.04|46.84|49.18|46.98|49.23|47.03|48.99|46.79|0
1643382330000|2022-01-28 15:05:30|49.01|46.81|48.87|46.67|49.01|46.81|48.84|46.64|0
1643382340000|2022-01-28 15:05:40|48.89|46.69|49.13|46.93|49.13|46.93|48.82|46.62|0
1643382350000|2022-01-28 15:05:50|49.71|47.51|49.69|47.49|49.78|47.58|49.66|47.46|0
1643382360000|2022-01-28 15:06:00|49.37|47.17|49.15|46.95|49.37|47.17|49.15|46.95|0
1643382370000|2022-01-28 15:06:10|49.3|47.1|49.06|46.86|49.3|47.1|49.06|46.86|0
1643382380000|2022-01-28 15:06:20|49.04|46.84|48.49|46.29|49.04|46.84|48.49|46.29|0
1643382390000|2022-01-28 15:06:30|48.56|46.36|48.46|46.26|48.56|46.36|48.32|46.12|0
1643382400000|2022-01-28 15:06:40|48.51|46.31|48.46|46.26|48.56|46.36|48.46|46.26|0
1643382410000|2022-01-28 15:06:50|48.56|46.36|49.23|47.03|49.23|47.03|48.56|46.36|0
1643382420000|2022-01-28 15:07:00|48.87|46.67|48.7|46.5|49.06|46.86|48.7|46.5|0
1643382430000|2022-01-28 15:07:10|48.75|46.55|48.7|46.5|48.94|46.74|48.7|46.5|0
1643382440000|2022-01-28 15:07:20|48.8|46.6|48.99|46.79|48.99|46.79|48.63|46.43|0
1643382450000|2022-01-28 15:07:30|49.28|47.08|48.99|46.79|49.28|47.08|48.99|46.79|0
1643382460000|2022-01-28 15:07:40|49.01|46.81|49.13|46.93|49.2|47|49.01|46.81|0
1643382470000|2022-01-28 15:07:50|49.18|46.98|49.35|47.15|49.52|47.32|49.18|46.98|0
1643382480000|2022-01-28 15:08:00|49.3|47.1|49.08|46.88|49.3|47.1|49.08|46.88|0
1643382490000|2022-01-28 15:08:10|49.37|47.17|49.83|47.63|49.83|47.63|49.37|47.17|0
1643382500000|2022-01-28 15:08:20|49.71|47.51|50.59|48.39|50.59|48.39|49.71|47.51|0
1643382510000|2022-01-28 15:08:30|50.32|48.12|49.66|47.46|50.32|48.12|49.66|47.46|0
1643382520000|2022-01-28 15:08:40|49.61|47.41|49.47|47.27|49.61|47.41|49.47|47.27|0
1643382530000|2022-01-28 15:08:50|49.18|46.98|48.99|46.79|49.2|47|48.89|46.69|0
1643382540000|2022-01-28 15:09:00|49.25|47.05|49.3|47.1|49.3|47.1|48.94|46.74|0
1643382550000|2022-01-28 15:09:10|49.32|47.12|49.81|47.61|49.81|47.61|49.25|47.05|0
1643382560000|2022-01-28 15:09:20|49.52|47.32|49.49|47.29|49.54|47.34|49.39|47.19|0
1643382570000|2022-01-28 15:09:30|49.73|47.53|50.1|47.9|50.1|47.9|49.73|47.53|0
1643382580000|2022-01-28 15:09:40|50.15|47.95|50.39|48.19|50.39|48.19|50.15|47.95|0
1643382590000|2022-01-28 15:09:50|50.37|48.17|50.46|48.26|50.56|48.36|50.37|48.17|0
1643382600000|2022-01-28 15:10:00|50.15|47.95|50.29|48.09|50.29|48.09|50.15|47.95|0
1643382610000|2022-01-28 15:10:10|50.27|48.07|51.58|49.38|51.58|49.38|50.27|48.07|0
1643382620000|2022-01-28 15:10:20|51.85|49.65|51.7|49.5|51.85|49.65|51.7|49.5|0
1643382630000|2022-01-28 15:10:30|51.88|49.68|51.88|49.68|52.05|49.85|51.88|49.68|0
1643382640000|2022-01-28 15:10:40|51.75|49.55|51.83|49.63|51.83|49.63|51.7|49.5|0
1643382650000|2022-01-28 15:10:50|51.48|49.28|51.6|49.4|51.73|49.53|51.48|49.28|0
1643382660000|2022-01-28 15:11:00|51.58|49.38|51.7|49.5|51.75|49.55|51.53|49.33|0
1643382670000|2022-01-28 15:11:10|51.45|49.25|51.53|49.33|51.53|49.33|51.43|49.23|0
1643382680000|2022-01-28 15:11:20|51.88|49.68|52.68|50.48|52.68|50.48|51.88|49.68|0
1643382690000|2022-01-28 15:11:30|52.53|50.33|52.4|50.2|52.53|50.33|52.4|50.2|0
1643382700000|2022-01-28 15:11:40|52.43|50.23|52.73|50.53|52.73|50.53|52.43|50.23|0
1643382710000|2022-01-28 15:11:50|52.84|50.64|52.56|50.36|52.89|50.69|52.56|50.36|0
1643382720000|2022-01-28 15:12:00|52.76|50.56|52.58|50.38|52.76|50.56|52.58|50.38|0
1643382730000|2022-01-28 15:12:10|52.68|50.48|52.99|50.79|52.99|50.79|52.66|50.46|0
1643382740000|2022-01-28 15:12:20|53.01|50.81|52.63|50.43|53.01|50.81|52.63|50.43|0
1643382750000|2022-01-28 15:12:30|52.99|50.79|52.81|50.61|52.99|50.79|52.79|50.59|0
1643382760000|2022-01-28 15:12:40|52.78|50.58|52.78|50.58|52.89|50.69|52.78|50.58|0
1643382770000|2022-01-28 15:12:50|52.81|50.61|52.53|50.33|52.84|50.64|52.53|50.33|0
1643382780000|2022-01-28 15:13:00|52.58|50.38|52.51|50.31|52.58|50.38|52.51|50.31|0
1643382790000|2022-01-28 15:13:10|52.53|50.33|52.13|49.93|52.53|50.33|52.13|49.93|0
1643382800000|2022-01-28 15:13:20|51.95|49.75|51.58|49.38|51.95|49.75|51.43|49.23|0
1643382810000|2022-01-28 15:13:30|51.7|49.5|51.38|49.18|51.7|49.5|51.38|49.18|0
1643382820000|2022-01-28 15:13:40|51.28|49.08|51.58|49.38|51.58|49.38|51.23|49.03|0
1643382830000|2022-01-28 15:13:50|51.68|49.48|51.3|49.1|51.68|49.48|51.28|49.08|0
1643382840000|2022-01-28 15:14:00|51.23|49.03|51.78|49.58|51.83|49.63|51.23|49.03|0
1643382850000|2022-01-28 15:14:10|51.68|49.48|51.88|49.68|51.93|49.73|51.68|49.48|0
1643382860000|2022-01-28 15:14:20|51.73|49.53|51.6|49.4|51.73|49.53|51.6|49.4|0
1643382870000|2022-01-28 15:14:30|51.5|49.3|51.5|49.3|51.58|49.38|51.43|49.23|0
1643382880000|2022-01-28 15:14:40|51.83|49.63|51.48|49.28|51.85|49.65|51.48|49.28|0
1643382890000|2022-01-28 15:14:50|51.53|49.33|51.7|49.5|51.7|49.5|51.48|49.28|0
1643382900000|2022-01-28 15:15:00|51.88|49.68|51.53|49.33|51.88|49.68|51.48|49.28|0
1643382910000|2022-01-28 15:15:10|52.38|50.18|52.3|50.1|52.56|50.36|52.3|50.1|0
1643382920000|2022-01-28 15:15:20|52.13|49.93|51.93|49.73|52.13|49.93|51.93|49.73|0
1643382930000|2022-01-28 15:15:30|52.18|49.98|52.35|50.15|52.55|50.35|52.18|49.98|0
1643382940000|2022-01-28 15:15:40|52.68|50.48|53.22|51.02|53.22|51.02|52.68|50.48|0
1643382950000|2022-01-28 15:15:50|53.27|51.07|53.45|51.25|53.57|51.37|53.27|51.07|0
1643382960000|2022-01-28 15:16:00|53.52|51.32|53.24|51.04|53.52|51.32|53.24|51.04|0
1643382970000|2022-01-28 15:16:10|52.99|50.79|52.53|50.33|53.09|50.89|52.53|50.33|0
1643382980000|2022-01-28 15:16:20|52.73|50.53|52.83|50.63|52.83|50.63|52.58|50.38|0
1643382990000|2022-01-28 15:16:30|52.73|50.53|52.78|50.58|52.94|50.74|52.73|50.53|0
1643383000000|2022-01-28 15:16:40|52.89|50.69|53.11|50.91|53.22|51.02|52.89|50.69|0
1643383010000|2022-01-28 15:16:50|53.34|51.14|53.6|51.4|53.6|51.4|53.32|51.12|0
1643383020000|2022-01-28 15:17:00|53.73|51.53|53.75|51.55|53.75|51.55|53.7|51.5|0
1643383030000|2022-01-28 15:17:10|53.55|51.35|53.45|51.25|53.55|51.35|53.45|51.25|0
1643383040000|2022-01-28 15:17:20|53.29|51.09|53.19|50.99|53.29|51.09|52.99|50.79|0
1643383050000|2022-01-28 15:17:30|53.45|51.25|53.52|51.32|53.55|51.35|53.34|51.14|0
1643383060000|2022-01-28 15:17:40|53.65|51.45|53.47|51.27|53.65|51.45|53.42|51.22|0
1643383070000|2022-01-28 15:17:50|53.39|51.19|53.19|50.99|53.39|51.19|53.19|50.99|0
1643383080000|2022-01-28 15:18:00|53.24|51.04|53.55|51.35|53.55|51.35|53.14|50.94|0
1643383090000|2022-01-28 15:18:10|53.45|51.25|53.42|51.22|53.45|51.25|53.29|51.09|0
1643383100000|2022-01-28 15:18:20|53.45|51.25|53.57|51.37|53.65|51.45|53.45|51.25|0
1643383110000|2022-01-28 15:18:30|53.7|51.5|53.83|51.63|53.86|51.66|53.7|51.5|0
1643383120000|2022-01-28 15:18:40|53.96|51.76|53.93|51.73|53.98|51.78|53.86|51.66|0
1643383130000|2022-01-28 15:18:50|54.11|51.91|54.74|52.54|54.74|52.54|54.11|51.91|0
1643383140000|2022-01-28 15:19:00|56.59|54.39|53.52|51.32|56.67|54.47|53.42|51.22|0
1643383150000|2022-01-28 15:19:10|53.42|51.22|51.88|49.68|53.5|51.3|51.88|49.68|0
1643383160000|2022-01-28 15:19:20|51.8|49.6|51.93|49.73|51.93|49.73|51.8|49.6|0
1643383170000|2022-01-28 15:19:30|52.11|49.91|52.31|50.11|52.31|50.11|51.9|49.7|0
1643383180000|2022-01-28 15:19:40|52.41|50.21|52.69|50.49|52.69|50.49|52.41|50.21|0
1643383190000|2022-01-28 15:19:50|52.62|50.42|52.77|50.57|52.77|50.57|52.62|50.42|0
1643383200000|2022-01-28 15:20:00|52.85|50.65|52.49|50.29|52.85|50.65|52.49|50.29|0
1643383210000|2022-01-28 15:20:10|52.36|50.16|52.31|50.11|52.36|50.16|52.21|50.01|0
1643383220000|2022-01-28 15:20:20|52.26|50.06|52.08|49.88|52.26|50.06|52.08|49.88|0
1643383230000|2022-01-28 15:20:30|52.01|49.81|52.06|49.86|52.06|49.86|51.9|49.7|0
1643383240000|2022-01-28 15:20:40|51.9|49.7|52.23|50.03|52.23|50.03|51.9|49.7|0
1643383250000|2022-01-28 15:20:50|52.28|50.08|52.39|50.19|52.39|50.19|52.21|50.01|0
1643383260000|2022-01-28 15:21:00|52.34|50.14|52.41|50.21|52.57|50.37|52.34|50.14|0
1643383270000|2022-01-28 15:21:10|52.44|50.24|52.67|50.47|52.67|50.47|52.36|50.16|0
1643383280000|2022-01-28 15:21:20|52.62|50.42|52.62|50.42|52.67|50.47|52.41|50.21|0
1643383290000|2022-01-28 15:21:30|52.69|50.49|52.82|50.62|52.82|50.62|52.62|50.42|0
1643383300000|2022-01-28 15:21:40|52.72|50.52|52.77|50.57|52.77|50.57|52.67|50.47|0
1643383310000|2022-01-28 15:21:50|53.03|50.83|52.98|50.78|53.08|50.88|52.93|50.73|0
1643383320000|2022-01-28 15:22:00|52.77|50.57|52.54|50.34|52.77|50.57|52.54|50.34|0
1643383330000|2022-01-28 15:22:10|52.46|50.26|52.57|50.37|52.57|50.37|52.44|50.24|0
1643383340000|2022-01-28 15:22:20|52.49|50.29|52.18|49.98|52.49|50.29|52.18|49.98|0
1643383350000|2022-01-28 15:22:30|51.75|49.55|51.55|49.35|51.75|49.55|51.5|49.3|0
1643383360000|2022-01-28 15:22:40|51.4|49.2|51.17|48.97|51.4|49.2|51.17|48.97|0
1643383370000|2022-01-28 15:22:50|51.14|48.94|50.79|48.59|51.14|48.94|50.69|48.49|0
1643383380000|2022-01-28 15:23:00|50.89|48.69|50.99|48.79|51.04|48.84|50.89|48.69|0
1643383390000|2022-01-28 15:23:10|50.92|48.72|50.57|48.37|51.09|48.89|50.57|48.37|0
1643383400000|2022-01-28 15:23:20|50.35|48.15|50.12|47.92|50.35|48.15|50.12|47.92|0
1643383410000|2022-01-28 15:23:30|50.25|48.05|50.17|47.97|50.35|48.15|50.15|47.95|0
1643383420000|2022-01-28 15:23:40|50.15|47.95|50.2|48|50.2|48|50.1|47.9|0
1643383430000|2022-01-28 15:23:50|50.37|48.17|50.74|48.54|50.74|48.54|50.3|48.1|0
1643383440000|2022-01-28 15:24:00|50.69|48.49|50.67|48.47|50.74|48.54|50.59|48.39|0
1643383450000|2022-01-28 15:24:10|50.32|48.12|50.44|48.24|50.44|48.24|50.25|48.05|0
1643383460000|2022-01-28 15:24:20|50.49|48.29|50.49|48.29|50.54|48.34|50.4|48.2|0
1643383470000|2022-01-28 15:24:30|50.44|48.24|50.35|48.15|50.44|48.24|50.35|48.15|0
1643383480000|2022-01-28 15:24:40|50|47.8|50.3|48.1|50.3|48.1|49.9|47.7|0
1643383490000|2022-01-28 15:24:50|50.25|48.05|50.57|48.37|50.57|48.37|50.25|48.05|0
1643383500000|2022-01-28 15:25:00|50.42|48.22|50.44|48.24|50.74|48.54|50.42|48.22|0
1643383510000|2022-01-28 15:25:10|50.59|48.39|50.54|48.34|50.59|48.39|50.32|48.12|0
1643383520000|2022-01-28 15:25:20|50.47|48.27|50.39|48.19|50.47|48.27|50.35|48.15|0
1643383530000|2022-01-28 15:25:30|50.35|48.15|50.2|48|50.44|48.24|50.2|48|0
1643383540000|2022-01-28 15:25:40|50.64|48.44|50.82|48.62|50.82|48.62|50.47|48.27|0
1643383550000|2022-01-28 15:25:50|50.77|48.57|50.77|48.57|50.77|48.57|50.69|48.49|0
1643383560000|2022-01-28 15:26:00|50.22|48.02|50.34|48.14|50.54|48.34|50.22|48.02|0
1643383570000|2022-01-28 15:26:10|50.84|48.64|50.69|48.49|51.12|48.92|50.69|48.49|0
1643383580000|2022-01-28 15:26:20|50.44|48.24|50.37|48.17|50.49|48.29|50.37|48.17|0
1643383590000|2022-01-28 15:26:30|50.39|48.19|50.57|48.37|50.67|48.47|50.39|48.19|0
1643383600000|2022-01-28 15:26:40|50.67|48.47|50.59|48.39|50.74|48.54|50.59|48.39|0
1643383610000|2022-01-28 15:26:50|50.44|48.24|50.52|48.32|50.52|48.32|50.44|48.24|0
1643383620000|2022-01-28 15:27:00|50.3|48.1|50.17|47.97|50.3|48.1|50.02|47.82|0
1643383630000|2022-01-28 15:27:10|50.12|47.92|50.15|47.95|50.27|48.07|50.12|47.92|0
1643383640000|2022-01-28 15:27:20|49.9|47.7|49.68|47.48|49.9|47.7|49.65|47.45|0
1643383650000|2022-01-28 15:27:30|49.36|47.16|49.33|47.13|49.36|47.16|49.19|46.99|0
1643383660000|2022-01-28 15:27:40|49.38|47.18|49.46|47.26|49.65|47.45|49.38|47.18|0
1643383670000|2022-01-28 15:27:50|49.65|47.45|49.7|47.5|49.7|47.5|49.63|47.43|0
1643383680000|2022-01-28 15:28:00|49.68|47.48|49.46|47.26|49.8|47.6|49.43|47.23|0
1643383690000|2022-01-28 15:28:10|49.16|46.96|49.02|46.82|49.16|46.96|49.02|46.82|0
1643383700000|2022-01-28 15:28:20|48.73|46.53|48.49|46.29|48.78|46.58|48.49|46.29|0
1643383710000|2022-01-28 15:28:30|48.53|46.33|48.9|46.7|48.9|46.7|48.53|46.33|0
1643383720000|2022-01-28 15:28:40|48.92|46.72|48.92|46.72|49.02|46.82|48.7|46.5|0
1643383730000|2022-01-28 15:28:50|48.94|46.74|48.73|46.53|48.94|46.74|48.73|46.53|0
1643383740000|2022-01-28 15:29:00|48.77|46.57|48.87|46.67|49.09|46.89|48.77|46.57|0
1643383750000|2022-01-28 15:29:10|48.82|46.62|48.9|46.7|48.97|46.77|48.82|46.62|0
1643383760000|2022-01-28 15:29:20|49.02|46.82|48.82|46.62|49.02|46.82|48.82|46.62|0
1643383770000|2022-01-28 15:29:30|48.97|46.77|48.94|46.74|48.97|46.77|48.82|46.62|0
1643383780000|2022-01-28 15:29:40|48.65|46.45|48.92|46.72|48.92|46.72|48.65|46.45|0
1643383790000|2022-01-28 15:29:50|49.11|46.91|49.26|47.06|49.26|47.06|49.11|46.91|0
1643383800000|2022-01-28 15:30:00|49.41|47.21|49.95|47.75|49.95|47.75|49.41|47.21|0
1643383810000|2022-01-28 15:30:10|49.6|47.4|49.55|47.35|49.63|47.43|49.51|47.31|0
1643383820000|2022-01-28 15:30:20|49.38|47.18|49.21|47.01|49.38|47.18|49.11|46.91|0
1643383830000|2022-01-28 15:30:30|48.89|46.69|49.36|47.16|49.36|47.16|48.89|46.69|0
1643383840000|2022-01-28 15:30:40|49.6|47.4|50.24|48.04|50.24|48.04|49.6|47.4|0
1643383850000|2022-01-28 15:30:50|50.1|47.9|50.05|47.85|50.12|47.92|50.05|47.85|0
1643383860000|2022-01-28 15:31:00|50.24|48.04|49.41|47.21|50.24|48.04|49.41|47.21|0
1643383870000|2022-01-28 15:31:10|49.85|47.65|49.65|47.45|50.17|47.97|49.65|47.45|0
1643383880000|2022-01-28 15:31:20|49.6|47.4|49.55|47.35|49.65|47.45|49.55|47.35|0
1643383890000|2022-01-28 15:31:30|49.58|47.38|49.5|47.3|49.58|47.38|49.48|47.28|0
1643383900000|2022-01-28 15:31:40|49.53|47.33|49.63|47.43|49.72|47.52|49.53|47.33|0
1643383910000|2022-01-28 15:31:50|49.72|47.52|49.7|47.5|49.72|47.52|49.7|47.5|0
1643383920000|2022-01-28 15:32:00|49.75|47.55|49.36|47.16|49.75|47.55|49.36|47.16|0
1643383930000|2022-01-28 15:32:10|49.21|47.01|49.21|47.01|49.31|47.11|49.19|46.99|0
1643383940000|2022-01-28 15:32:20|49.04|46.84|48.8|46.6|49.04|46.84|48.77|46.57|0
1643383950000|2022-01-28 15:32:30|48.77|46.57|48.87|46.67|48.99|46.79|48.77|46.57|0
1643383960000|2022-01-28 15:32:40|48.92|46.72|48.77|46.57|48.92|46.72|48.75|46.55|0
1643383970000|2022-01-28 15:32:50|48.82|46.62|48.73|46.53|48.82|46.62|48.73|46.53|0
1643383980000|2022-01-28 15:33:00|48.82|46.62|48.19|45.99|48.82|46.62|48.19|45.99|0
1643383990000|2022-01-28 15:33:10|47.96|45.76|47.76|45.56|47.96|45.76|47.76|45.56|0
1643384000000|2022-01-28 15:33:20|47.72|45.52|47.72|45.52|47.72|45.52|47.67|45.47|0
1643384010000|2022-01-28 15:33:30|47.86|45.66|47.81|45.61|47.88|45.68|47.81|45.61|0
1643384020000|2022-01-28 15:33:40|48.05|45.85|48.1|45.9|48.19|45.99|48.05|45.85|0
1643384030000|2022-01-28 15:33:50|48.07|45.87|48.15|45.95|48.15|45.95|48.07|45.87|0
1643384040000|2022-01-28 15:34:00|48.07|45.87|47.62|45.42|48.19|45.99|47.62|45.42|0
1643384050000|2022-01-28 15:34:10|47.57|45.37|47.64|45.44|47.72|45.52|47.38|45.18|0
1643384060000|2022-01-28 15:34:20|47.57|45.37|47.45|45.25|47.57|45.37|47.43|45.23|0
1643384070000|2022-01-28 15:34:30|47.53|45.33|47.57|45.37|47.57|45.37|47.5|45.3|0
1643384080000|2022-01-28 15:34:40|47.64|45.44|47.72|45.52|47.72|45.52|47.64|45.44|0
1643384090000|2022-01-28 15:34:50|47.62|45.42|47.62|45.42|47.67|45.47|47.62|45.42|0
1643384100000|2022-01-28 15:35:00|47.69|45.49|47.98|45.78|48.19|45.99|47.69|45.49|0
1643384110000|2022-01-28 15:35:10|47.91|45.71|47.67|45.47|47.91|45.71|47.62|45.42|0
1643384120000|2022-01-28 15:35:20|47.62|45.42|47.79|45.59|47.79|45.59|47.62|45.42|0
1643384130000|2022-01-28 15:35:30|47.76|45.56|47.91|45.71|48|45.8|47.76|45.56|0
1643384140000|2022-01-28 15:35:40|48.03|45.83|47.98|45.78|48.03|45.83|47.98|45.78|0
1643384150000|2022-01-28 15:35:50|48.07|45.87|48.12|45.92|48.12|45.92|48|45.8|0
1643384160000|2022-01-28 15:36:00|48.1|45.9|47.86|45.66|48.1|45.9|47.86|45.66|0
1643384170000|2022-01-28 15:36:10|47.91|45.71|48.43|46.23|48.43|46.23|47.91|45.71|0
1643384180000|2022-01-28 15:36:20|48.36|46.16|48.68|46.48|48.68|46.48|48.34|46.14|0
1643384190000|2022-01-28 15:36:30|48.7|46.5|48.92|46.72|48.92|46.72|48.7|46.5|0
1643384200000|2022-01-28 15:36:40|49.23|47.03|48.75|46.55|49.23|47.03|48.75|46.55|0
1643384210000|2022-01-28 15:36:50|48.72|46.52|48.63|46.43|48.75|46.55|48.63|46.43|0
1643384220000|2022-01-28 15:37:00|48.72|46.52|49.41|47.21|49.41|47.21|48.72|46.52|0
1643384230000|2022-01-28 15:37:10|49.6|47.4|49.41|47.21|49.6|47.4|49.41|47.21|0
1643384240000|2022-01-28 15:37:20|49.5|47.3|49.99|47.79|49.99|47.79|49.5|47.3|0
1643384250000|2022-01-28 15:37:30|50.29|48.09|50.14|47.94|50.29|48.09|50.14|47.94|0
1643384260000|2022-01-28 15:37:40|50.29|48.09|50.69|48.49|50.71|48.51|50.29|48.09|0
1643384270000|2022-01-28 15:37:50|50.49|48.29|50.32|48.12|50.51|48.31|50.24|48.04|0
1643384280000|2022-01-28 15:38:00|50.24|48.04|49.9|47.7|50.24|48.04|49.9|47.7|0
1643384290000|2022-01-28 15:38:10|50.07|47.87|50.54|48.34|50.54|48.34|50.07|47.87|0
1643384300000|2022-01-28 15:38:20|50.69|48.49|50.39|48.19|50.69|48.49|50.39|48.19|0
1643384310000|2022-01-28 15:38:30|50.41|48.21|50.94|48.74|50.94|48.74|50.41|48.21|0
1643384320000|2022-01-28 15:38:40|51.09|48.89|51.01|48.81|51.16|48.96|51.01|48.81|0
1643384330000|2022-01-28 15:38:50|50.79|48.59|50.49|48.29|50.81|48.61|50.49|48.29|0
1643384340000|2022-01-28 15:39:00|50.54|48.34|50.54|48.34|50.69|48.49|50.44|48.24|0
1643384350000|2022-01-28 15:39:10|50.49|48.29|50.12|47.92|50.49|48.29|50.12|47.92|0
1643384360000|2022-01-28 15:39:20|49.92|47.72|49.75|47.55|49.92|47.72|49.75|47.55|0
1643384370000|2022-01-28 15:39:30|49.55|47.35|49.48|47.28|49.55|47.35|49.4|47.2|0
1643384380000|2022-01-28 15:39:40|49.75|47.55|49.65|47.45|49.75|47.55|49.65|47.45|0
1643384390000|2022-01-28 15:39:50|49.75|47.55|49.62|47.42|49.94|47.74|49.62|47.42|0
1643384400000|2022-01-28 15:40:00|49.7|47.5|49.5|47.3|49.7|47.5|49.33|47.13|0
1643384410000|2022-01-28 15:40:10|49.48|47.28|49.18|46.98|49.7|47.5|49.18|46.98|0
1643384420000|2022-01-28 15:40:20|49.21|47.01|48.82|46.62|49.26|47.06|48.82|46.62|0
1643384430000|2022-01-28 15:40:30|48.97|46.77|49.04|46.84|49.04|46.84|48.94|46.74|0
1643384440000|2022-01-28 15:40:40|49.01|46.81|48.97|46.77|49.21|47.01|48.97|46.77|0
1643384450000|2022-01-28 15:40:50|48.92|46.72|49.13|46.93|49.13|46.93|48.92|46.72|0
1643384460000|2022-01-28 15:41:00|48.94|46.74|49.13|46.93|49.33|47.13|48.94|46.74|0
1643384470000|2022-01-28 15:41:10|49.11|46.91|49.21|47.01|49.21|47.01|49.11|46.91|0
1643384480000|2022-01-28 15:41:20|49.16|46.96|49.26|47.06|49.65|47.45|49.16|46.96|0
1643384490000|2022-01-28 15:41:30|49.18|46.98|49.06|46.86|49.18|46.98|49.01|46.81|0
1643384500000|2022-01-28 15:41:40|48.92|46.72|48.36|46.16|48.92|46.72|48.36|46.16|0
1643384510000|2022-01-28 15:41:50|48.5|46.3|48.67|46.47|48.72|46.52|48.5|46.3|0
1643384520000|2022-01-28 15:42:00|48.7|46.5|48.34|46.14|48.82|46.62|48.34|46.14|0
1643384530000|2022-01-28 15:42:10|48.53|46.33|48.1|45.9|48.53|46.33|48.1|45.9|0
1643384540000|2022-01-28 15:42:20|48.14|45.94|47.57|45.37|48.24|46.04|47.57|45.37|0
1643384550000|2022-01-28 15:42:30|47.48|45.28|47.48|45.28|47.48|45.28|47.4|45.2|0
1643384560000|2022-01-28 15:42:40|47.57|45.37|46.96|44.76|47.57|45.37|46.96|44.76|0
1643384570000|2022-01-28 15:42:50|46.93|44.73|47.1|44.9|47.1|44.9|46.77|44.57|0
1643384580000|2022-01-28 15:43:00|47.24|45.04|47.33|45.13|47.36|45.16|47.24|45.04|0
1643384590000|2022-01-28 15:43:10|47.05|44.85|47.33|45.13|47.38|45.18|47.05|44.85|0
1643384600000|2022-01-28 15:43:20|47.05|44.85|47.38|45.18|47.38|45.18|47.05|44.85|0
1643384610000|2022-01-28 15:43:30|47.29|45.09|47.14|44.94|47.29|45.09|47.12|44.92|0
1643384620000|2022-01-28 15:43:40|47.24|45.04|47.21|45.01|47.26|45.06|47.21|45.01|0
1643384630000|2022-01-28 15:43:50|47.33|45.13|47.38|45.18|47.5|45.3|47.33|45.13|0
1643384640000|2022-01-28 15:44:00|47.33|45.13|47.1|44.9|47.57|45.37|47.1|44.9|0
1643384650000|2022-01-28 15:44:10|47.05|44.85|47.19|44.99|47.19|44.99|47.05|44.85|0
1643384660000|2022-01-28 15:44:20|45.91|43.71|48.81|46.61|48.81|46.61|45.91|43.71|0
1643384670000|2022-01-28 15:44:30|49|46.8|48.95|46.75|49.12|46.92|48.91|46.71|0
1643384680000|2022-01-28 15:44:40|48.88|46.68|48.76|46.56|48.88|46.68|48.69|46.49|0
1643384690000|2022-01-28 15:44:50|48.86|46.66|48.98|46.78|48.98|46.78|48.81|46.61|0
1643384700000|2022-01-28 15:45:00|49|46.8|49.46|47.26|49.46|47.26|49|46.8|0
1643384710000|2022-01-28 15:45:10|49.1|46.9|49.39|47.19|49.39|47.19|49.1|46.9|0
1643384720000|2022-01-28 15:45:20|49.56|47.36|49.46|47.26|49.68|47.48|49.46|47.26|0
1643384730000|2022-01-28 15:45:30|49.22|47.02|48.93|46.73|49.29|47.09|48.93|46.73|0
1643384740000|2022-01-28 15:45:40|48.83|46.63|48.78|46.58|48.86|46.66|48.78|46.58|0
1643384750000|2022-01-28 15:45:50|48.74|46.54|49.41|47.21|49.44|47.24|48.74|46.54|0
1643384760000|2022-01-28 15:46:00|49.19|46.99|49.56|47.36|49.56|47.36|49.19|46.99|0
1643384770000|2022-01-28 15:46:10|49.78|47.58|49.83|47.63|49.95|47.75|49.78|47.58|0
1643384780000|2022-01-28 15:46:20|49.9|47.7|50.34|48.14|50.34|48.14|49.9|47.7|0
1643384790000|2022-01-28 15:46:30|50.32|48.12|50.51|48.31|50.56|48.36|50.32|48.12|0
1643384800000|2022-01-28 15:46:40|50.61|48.41|50.42|48.22|50.69|48.49|50.42|48.22|0
1643384810000|2022-01-28 15:46:50|50.07|47.87|50.17|47.97|50.19|47.99|50.07|47.87|0
1643384820000|2022-01-28 15:47:00|50.32|48.12|51.13|48.93|51.13|48.93|50.32|48.12|0
1643384830000|2022-01-28 15:47:10|51.66|49.46|51.91|49.71|51.91|49.71|51.66|49.46|0
1643384840000|2022-01-28 15:47:20|51.76|49.56|51.86|49.66|51.86|49.66|51.73|49.53|0
1643384850000|2022-01-28 15:47:30|51.88|49.68|52.67|50.47|52.67|50.47|51.88|49.68|0
1643384860000|2022-01-28 15:47:40|52.77|50.57|52.54|50.34|52.77|50.57|52.54|50.34|0
1643384870000|2022-01-28 15:47:50|52.11|49.91|52.24|50.04|52.24|50.04|52.06|49.86|0
1643384880000|2022-01-28 15:48:00|52.62|50.42|52.26|50.06|52.62|50.42|52.26|50.06|0
1643384890000|2022-01-28 15:48:10|52.11|49.91|52.21|50.01|52.21|50.01|52.11|49.91|0
1643384900000|2022-01-28 15:48:20|52.29|50.09|52.06|49.86|52.29|50.09|52.03|49.83|0
1643384910000|2022-01-28 15:48:30|51.96|49.76|52.06|49.86|52.11|49.91|51.96|49.76|0
1643384920000|2022-01-28 15:48:40|52.09|49.89|52.16|49.96|52.16|49.96|52.01|49.81|0
1643384930000|2022-01-28 15:48:50|52.14|49.94|51.91|49.71|52.14|49.94|51.91|49.71|0
1643384940000|2022-01-28 15:49:00|52.14|49.94|52.16|49.96|52.26|50.06|52.11|49.91|0
1643384950000|2022-01-28 15:49:10|52.29|50.09|52.14|49.94|52.29|50.09|52.14|49.94|0
1643384960000|2022-01-28 15:49:20|52.11|49.91|52.82|50.62|52.82|50.62|52.11|49.91|0
1643384970000|2022-01-28 15:49:30|53.44|51.24|53.7|51.5|53.8|51.6|53.44|51.24|0
1643384980000|2022-01-28 15:49:40|53.9|51.7|54.01|51.81|54.01|51.81|53.9|51.7|0
1643384990000|2022-01-28 15:49:50|54.11|51.91|54.19|51.99|54.24|52.04|54.11|51.91|0
1643385000000|2022-01-28 15:50:00|54.11|51.91|54.37|52.17|54.58|52.38|54.11|51.91|0
1643385010000|2022-01-28 15:50:10|54.27|52.07|54.37|52.17|54.4|52.2|54.24|52.04|0
1643385020000|2022-01-28 15:50:20|54.66|52.46|54.55|52.35|54.74|52.54|54.55|52.35|0
1643385030000|2022-01-28 15:50:30|54.58|52.38|54.76|52.56|54.76|52.56|54.53|52.33|0
1643385040000|2022-01-28 15:50:40|54.58|52.38|54.53|52.33|54.82|52.62|54.53|52.33|0
1643385050000|2022-01-28 15:50:50|54.79|52.59|54.48|52.28|54.79|52.59|54.48|52.28|0
1643385060000|2022-01-28 15:51:00|54.42|52.22|54.11|51.91|54.53|52.33|54.06|51.86|0
1643385070000|2022-01-28 15:51:10|53.95|51.75|53.9|51.7|54.01|51.81|53.8|51.6|0
1643385080000|2022-01-28 15:51:20|53.77|51.57|53.95|51.75|53.95|51.75|53.72|51.52|0
1643385090000|2022-01-28 15:51:30|53.93|51.73|54.21|52.01|54.58|52.38|53.93|51.73|0
1643385100000|2022-01-28 15:51:40|54.01|51.81|54.32|52.12|54.32|52.12|54.01|51.81|0
1643385110000|2022-01-28 15:51:50|54.27|52.07|53.9|51.7|54.27|52.07|53.9|51.7|0
1643385120000|2022-01-28 15:52:00|54.11|51.91|54.01|51.81|54.27|52.07|54.01|51.81|0
1643385130000|2022-01-28 15:52:10|53.7|51.5|53.72|51.52|53.77|51.57|53.7|51.5|0
1643385140000|2022-01-28 15:52:20|54.01|51.81|53.95|51.75|54.01|51.81|53.95|51.75|0
1643385150000|2022-01-28 15:52:30|53.9|51.7|54.06|51.86|54.06|51.86|53.9|51.7|0
1643385160000|2022-01-28 15:52:40|54.08|51.88|54.29|52.09|54.29|52.09|54.08|51.88|0
1643385170000|2022-01-28 15:52:50|54.19|51.99|54.37|52.17|54.42|52.22|54.03|51.83|0
1643385180000|2022-01-28 15:53:00|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1643385190000|2022-01-28 15:53:10|54.6|52.4|55|52.8|55|52.8|54.6|52.4|0
1643385200000|2022-01-28 15:53:20|54.95|52.75|55.37|53.17|55.37|53.17|54.95|52.75|0
1643385210000|2022-01-28 15:53:30|55.16|52.96|55.21|53.01|55.21|53.01|55.16|52.96|0
1643385220000|2022-01-28 15:53:40|55.47|53.27|55.29|53.09|55.47|53.27|55.26|53.06|0
1643385230000|2022-01-28 15:53:50|55.26|53.06|55.29|53.09|55.37|53.17|55.26|53.06|0
1643385240000|2022-01-28 15:54:00|55.37|53.17|55.13|52.93|55.42|53.22|55.13|52.93|0
1643385250000|2022-01-28 15:54:10|55.05|52.85|55.05|52.85|55.08|52.88|55|52.8|0
1643385260000|2022-01-28 15:54:20|55.32|53.12|55.47|53.27|55.47|53.27|55.32|53.12|0
1643385270000|2022-01-28 15:54:30|55.74|53.54|56.11|53.91|56.11|53.91|55.74|53.54|0
1643385280000|2022-01-28 15:54:40|56.22|54.02|56.08|53.88|56.22|54.02|56.01|53.81|0
1643385290000|2022-01-28 15:54:50|56.01|53.81|56.22|54.02|56.22|54.02|56.01|53.81|0
1643385300000|2022-01-28 15:55:00|56.06|53.86|56.11|53.91|56.22|54.02|56.06|53.86|0
1643385310000|2022-01-28 15:55:10|55.76|53.56|55.39|53.19|55.76|53.56|55.39|53.19|0
1643385320000|2022-01-28 15:55:20|55.45|53.25|55.32|53.12|55.45|53.25|55.1|52.9|0
1643385330000|2022-01-28 15:55:30|54.97|52.77|55.05|52.85|55.1|52.9|54.97|52.77|0
1643385340000|2022-01-28 15:55:40|54.97|52.77|55|52.8|55.16|52.96|54.97|52.77|0
1643385350000|2022-01-28 15:55:50|55.05|52.85|55.42|53.22|55.58|53.38|55.05|52.85|0
1643385360000|2022-01-28 15:56:00|55.45|53.25|55.13|52.93|55.45|53.25|55.13|52.93|0
1643385370000|2022-01-28 15:56:10|55|52.8|54.53|52.33|55.05|52.85|54.53|52.33|0
1643385380000|2022-01-28 15:56:20|54.58|52.38|54.74|52.54|54.74|52.54|54.58|52.38|0
1643385390000|2022-01-28 15:56:30|54.68|52.48|54.6|52.4|54.68|52.48|54.19|51.99|0
1643385400000|2022-01-28 15:56:40|54.68|52.48|54.53|52.33|54.68|52.48|54.53|52.33|0
1643385410000|2022-01-28 15:56:50|54.45|52.25|54.6|52.4|54.6|52.4|54.39|52.19|0
1643385420000|2022-01-28 15:57:00|54.53|52.33|54.42|52.22|54.53|52.33|54.26|52.06|0
1643385430000|2022-01-28 15:57:10|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1643385440000|2022-01-28 15:57:20|54.74|52.54|55.05|52.85|55.05|52.85|54.74|52.54|0
1643385450000|2022-01-28 15:57:30|55.13|52.93|55.84|53.64|55.84|53.64|55.13|52.93|0
1643385460000|2022-01-28 15:57:40|55.47|53.27|55.31|53.11|55.47|53.27|55.31|53.11|0
1643385470000|2022-01-28 15:57:50|55.47|53.27|55.47|53.27|55.58|53.38|55.47|53.27|0
1643385480000|2022-01-28 15:58:00|55.55|53.35|55.55|53.35|55.55|53.35|55.47|53.27|0
1643385490000|2022-01-28 15:58:10|55.47|53.27|55.16|52.96|55.74|53.54|55.16|52.96|0
1643385500000|2022-01-28 15:58:20|55.21|53.01|55.47|53.27|55.66|53.46|55.21|53.01|0
1643385510000|2022-01-28 15:58:30|55.42|53.22|55.63|53.43|55.63|53.43|55.42|53.22|0
1643385520000|2022-01-28 15:58:40|55.68|53.48|55.76|53.56|55.76|53.56|55.68|53.48|0
1643385530000|2022-01-28 15:58:50|55.82|53.62|55.79|53.59|55.9|53.7|55.79|53.59|0
1643385540000|2022-01-28 15:59:00|55.82|53.62|55.6|53.4|55.82|53.62|55.6|53.4|0
1643385550000|2022-01-28 15:59:10|55.58|53.38|56.27|54.07|56.27|54.07|55.42|53.22|0
1643385560000|2022-01-28 15:59:20|56.22|54.02|56.43|54.23|56.43|54.23|56.22|54.02|0
1643385570000|2022-01-28 15:59:30|56.86|54.66|57.08|54.88|57.08|54.88|56.86|54.66|0
1643385580000|2022-01-28 15:59:40|57.13|54.93|57.08|54.88|57.19|54.99|57.08|54.88|0
1643385590000|2022-01-28 15:59:50|56.92|54.72|57.05|54.85|57.13|54.93|56.92|54.72|0
1643385600000|2022-01-28 16:00:00|57.35|55.15|57.68|55.48|57.68|55.48|57.24|55.04|0
1643385610000|2022-01-28 16:00:10|57.46|55.26|56.86|54.66|57.46|55.26|56.86|54.66|0
1643385620000|2022-01-28 16:00:20|56.97|54.77|56.78|54.58|57.08|54.88|56.78|54.58|0
1643385630000|2022-01-28 16:00:30|56.7|54.5|56.75|54.55|56.81|54.61|56.7|54.5|0
1643385640000|2022-01-28 16:00:40|56.7|54.5|56.32|54.12|56.7|54.5|56.32|54.12|0
1643385650000|2022-01-28 16:00:50|56.43|54.23|56.38|54.18|56.43|54.23|56.03|53.83|0
1643385660000|2022-01-28 16:01:00|56.32|54.12|56.4|54.2|56.4|54.2|56.32|54.12|0
1643385670000|2022-01-28 16:01:10|56.49|54.29|56.7|54.5|56.7|54.5|56.49|54.29|0
1643385680000|2022-01-28 16:01:20|56.59|54.39|56.32|54.12|56.59|54.39|56.32|54.12|0
1643385690000|2022-01-28 16:01:30|56.35|54.15|56.16|53.96|56.38|54.18|56.16|53.96|0
1643385700000|2022-01-28 16:01:40|55.95|53.75|55.9|53.7|56.11|53.91|55.87|53.67|0
1643385710000|2022-01-28 16:01:50|56|53.8|55.74|53.54|56.24|54.04|55.74|53.54|0
1643385720000|2022-01-28 16:02:00|55.47|53.27|55.58|53.38|55.68|53.48|55.47|53.27|0
1643385730000|2022-01-28 16:02:10|55.68|53.48|55.31|53.11|55.74|53.54|55.31|53.11|0
1643385740000|2022-01-28 16:02:20|55|52.8|55.23|53.03|55.23|53.03|55|52.8|0
1643385750000|2022-01-28 16:02:30|54.94|52.74|54.97|52.77|54.97|52.77|54.89|52.69|0
1643385760000|2022-01-28 16:02:40|55|52.8|55.07|52.87|55.1|52.9|55|52.8|0
1643385770000|2022-01-28 16:02:50|55|52.8|55.15|52.95|55.15|52.95|55|52.8|0
1643385780000|2022-01-28 16:03:00|55.58|53.38|55.74|53.54|55.82|53.62|55.58|53.38|0
1643385790000|2022-01-28 16:03:10|55.95|53.75|55.9|53.7|55.95|53.75|55.79|53.59|0
1643385800000|2022-01-28 16:03:20|55.92|53.72|55.95|53.75|56.06|53.86|55.92|53.72|0
1643385810000|2022-01-28 16:03:30|56.51|54.31|56.27|54.07|56.67|54.47|56.27|54.07|0
1643385820000|2022-01-28 16:03:40|56.35|54.15|56.14|53.94|56.35|54.15|56.14|53.94|0
1643385830000|2022-01-28 16:03:50|55.95|53.75|55.82|53.62|56.14|53.94|55.82|53.62|0
1643385840000|2022-01-28 16:04:00|55.87|53.67|55.42|53.22|55.87|53.67|55.42|53.22|0
1643385850000|2022-01-28 16:04:10|55.31|53.11|55.34|53.14|55.42|53.22|55.31|53.11|0
1643385860000|2022-01-28 16:04:20|55.36|53.16|55.28|53.08|55.36|53.16|55.23|53.03|0
1643385870000|2022-01-28 16:04:30|55.31|53.11|55.34|53.14|55.34|53.14|55.26|53.06|0
1643385880000|2022-01-28 16:04:40|55.26|53.06|54.97|52.77|55.36|53.16|54.97|52.77|0
1643385890000|2022-01-28 16:04:50|54.89|52.69|54.37|52.17|54.89|52.69|54.37|52.17|0
1643385900000|2022-01-28 16:05:00|54.84|52.64|55|52.8|55|52.8|54.84|52.64|0
1643385910000|2022-01-28 16:05:10|55.36|53.16|55.34|53.14|55.52|53.32|55.34|53.14|0
1643385920000|2022-01-28 16:05:20|55.05|52.85|55.58|53.38|55.58|53.38|55.05|52.85|0
1643385930000|2022-01-28 16:05:30|55.74|53.54|55.26|53.06|55.74|53.54|55.26|53.06|0
1643385940000|2022-01-28 16:05:40|55.1|52.9|55.26|53.06|55.28|53.08|55.1|52.9|0
1643385950000|2022-01-28 16:05:50|55.42|53.22|55.52|53.32|55.52|53.32|55.39|53.19|0
1643385960000|2022-01-28 16:06:00|55.42|53.22|55.21|53.01|55.47|53.27|55.21|53.01|0
1643385970000|2022-01-28 16:06:10|55.26|53.06|55.31|53.11|55.36|53.16|55.23|53.03|0
1643385980000|2022-01-28 16:06:20|55.26|53.06|55.18|52.98|55.28|53.08|55.13|52.93|0
1643385990000|2022-01-28 16:06:30|55.23|53.03|55.42|53.22|55.42|53.22|55.15|52.95|0
1643386000000|2022-01-28 16:06:40|55.74|53.54|55.84|53.64|55.95|53.75|55.74|53.54|0
1643386010000|2022-01-28 16:06:50|55.52|53.32|55.74|53.54|55.74|53.54|55.52|53.32|0
1643386020000|2022-01-28 16:07:00|55.6|53.4|55.71|53.51|55.71|53.51|55.6|53.4|0
1643386030000|2022-01-28 16:07:10|55.58|53.38|55.55|53.35|55.58|53.38|55.42|53.22|0
1643386040000|2022-01-28 16:07:20|55.71|53.51|55.34|53.14|55.71|53.51|55.34|53.14|0
1643386050000|2022-01-28 16:07:30|55.31|53.11|55.58|53.38|55.58|53.38|55.31|53.11|0
1643386060000|2022-01-28 16:07:40|55.15|52.95|55.12|52.92|55.36|53.16|55.12|52.92|0
1643386070000|2022-01-28 16:07:50|55.1|52.9|55.1|52.9|55.15|52.95|55.1|52.9|0
1643386080000|2022-01-28 16:08:00|55.15|52.95|55.52|53.32|55.52|53.32|55.15|52.95|0
1643386090000|2022-01-28 16:08:10|55.47|53.27|55.87|53.67|55.89|53.69|55.47|53.27|0
1643386100000|2022-01-28 16:08:20|55.58|53.38|55.49|53.29|55.68|53.48|55.49|53.29|0
1643386110000|2022-01-28 16:08:30|55.68|53.48|55.84|53.64|55.84|53.64|55.55|53.35|0
1643386120000|2022-01-28 16:08:40|56|53.8|56.48|54.28|56.48|54.28|56|53.8|0
1643386130000|2022-01-28 16:08:50|56.62|54.42|56.48|54.28|56.62|54.42|56.48|54.28|0
1643386140000|2022-01-28 16:09:00|56.35|54.15|55.92|53.72|56.35|54.15|55.92|53.72|0
1643386150000|2022-01-28 16:09:10|56.08|53.88|56.48|54.28|56.48|54.28|56.08|53.88|0
1643386160000|2022-01-28 16:09:20|56.75|54.55|56.48|54.28|56.75|54.55|56.45|54.25|0
1643386170000|2022-01-28 16:09:30|56.51|54.31|56.32|54.12|56.51|54.31|56.32|54.12|0
1643386180000|2022-01-28 16:09:40|56.62|54.42|56.56|54.36|56.62|54.42|56.56|54.36|0
1643386190000|2022-01-28 16:09:50|56.38|54.18|56.48|54.28|56.48|54.28|56.16|53.96|0
1643386200000|2022-01-28 16:10:00|56.45|54.25|56.43|54.23|56.45|54.25|56.32|54.12|0
1643386210000|2022-01-28 16:10:10|56.81|54.61|56.81|54.61|56.81|54.61|56.75|54.55|0
1643386220000|2022-01-28 16:10:20|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1643386230000|2022-01-28 16:10:30|57.4|55.2|57.67|55.47|57.67|55.47|57.35|55.15|0
1643386240000|2022-01-28 16:10:40|57.92|55.72|58|55.8|58|55.8|57.92|55.72|0
1643386250000|2022-01-28 16:10:50|58.06|55.86|57.92|55.72|58.06|55.86|57.89|55.69|0
1643386260000|2022-01-28 16:11:00|58|55.8|58.28|56.08|58.44|56.24|58|55.8|0
1643386270000|2022-01-28 16:11:10|58.39|56.19|58.5|56.3|58.5|56.3|58.36|56.16|0
1643386280000|2022-01-28 16:11:20|58.36|56.16|58.19|55.99|58.47|56.27|58.19|55.99|0
1643386290000|2022-01-28 16:11:30|58.17|55.97|58.47|56.27|58.5|56.3|58.17|55.97|0
1643386300000|2022-01-28 16:11:40|58.44|56.24|58.83|56.63|58.88|56.68|58.44|56.24|0
1643386310000|2022-01-28 16:11:50|58.99|56.79|58.91|56.71|59.05|56.85|58.91|56.71|0
1643386320000|2022-01-28 16:12:00|58.94|56.74|58.77|56.57|58.94|56.74|58.77|56.57|0
1643386330000|2022-01-28 16:12:10|58.72|56.52|58.5|56.3|58.72|56.52|58.5|56.3|0
1643386340000|2022-01-28 16:12:20|58.69|56.49|58.66|56.46|58.77|56.57|58.66|56.46|0
1643386350000|2022-01-28 16:12:30|58.36|56.16|58.55|56.35|58.55|56.35|58.36|56.16|0
1643386360000|2022-01-28 16:12:40|58.52|56.32|58.58|56.38|58.61|56.41|58.49|56.29|0
1643386370000|2022-01-28 16:12:50|58.66|56.46|58.88|56.68|58.88|56.68|58.49|56.29|0
1643386380000|2022-01-28 16:13:00|58.85|56.65|58.66|56.46|58.85|56.65|58.47|56.27|0
1643386390000|2022-01-28 16:13:10|58.72|56.52|58.61|56.41|58.72|56.52|58.61|56.41|0
1643386400000|2022-01-28 16:13:20|58.77|56.57|58.61|56.41|58.83|56.63|58.61|56.41|0
1643386410000|2022-01-28 16:13:30|58.47|56.27|58.58|56.38|58.6|56.4|58.47|56.27|0
1643386420000|2022-01-28 16:13:40|58.44|56.24|58.49|56.29|58.55|56.35|58.44|56.24|0
1643386430000|2022-01-28 16:13:50|58.6|56.4|58.66|56.46|58.72|56.52|58.6|56.4|0
1643386440000|2022-01-28 16:14:00|58.49|56.29|58.55|56.35|58.6|56.4|58.49|56.29|0
1643386450000|2022-01-28 16:14:10|58.66|56.46|58.66|56.46|58.66|56.46|58.47|56.27|0
1643386460000|2022-01-28 16:14:20|58.55|56.35|58.72|56.52|58.74|56.54|58.55|56.35|0
1643386470000|2022-01-28 16:14:30|58.74|56.54|58.66|56.46|58.74|56.54|58.66|56.46|0
1643386480000|2022-01-28 16:14:40|58.74|56.54|58.69|56.49|58.74|56.54|58.69|56.49|0
1643386490000|2022-01-28 16:14:50|58.72|56.52|58.83|56.63|58.83|56.63|58.72|56.52|0
1643386500000|2022-01-28 16:15:00|58.69|56.49|59.02|56.82|59.02|56.82|58.69|56.49|0
1643386510000|2022-01-28 16:15:10|58.99|56.79|59.19|56.99|59.19|56.99|58.99|56.79|0
1643386520000|2022-01-28 16:15:20|59.38|57.18|59.49|57.29|59.49|57.29|59.35|57.15|0
1643386530000|2022-01-28 16:15:30|59.52|57.32|59.97|57.77|59.97|57.77|59.52|57.32|0
1643386540000|2022-01-28 16:15:40|60|57.8|60.05|57.85|60.05|57.85|59.94|57.74|0
1643386550000|2022-01-28 16:15:50|59.88|57.68|60.11|57.91|60.11|57.91|59.88|57.68|0
1643386560000|2022-01-28 16:16:00|60.05|57.85|59.8|57.6|60.05|57.85|59.8|57.6|0
1643386570000|2022-01-28 16:16:10|60.11|57.91|60.22|58.02|60.22|58.02|60.11|57.91|0
1643386580000|2022-01-28 16:16:20|60.05|57.85|59.72|57.52|60.05|57.85|59.72|57.52|0
1643386590000|2022-01-28 16:16:30|59.85|57.65|60.05|57.85|60.05|57.85|59.77|57.57|0
1643386600000|2022-01-28 16:16:40|60.17|57.97|60.19|57.99|60.25|58.05|60.17|57.97|0
1643386610000|2022-01-28 16:16:50|60.25|58.05|60.17|57.97|60.25|58.05|60.17|57.97|0
1643386620000|2022-01-28 16:17:00|60.19|57.99|60.56|58.36|60.56|58.36|60.19|57.99|0
1643386630000|2022-01-28 16:17:10|60.73|58.53|61.01|58.81|61.01|58.81|60.73|58.53|0
1643386640000|2022-01-28 16:17:20|60.87|58.67|60.67|58.47|60.87|58.67|60.64|58.44|0
1643386650000|2022-01-28 16:17:30|60.84|58.64|60.96|58.76|60.96|58.76|60.79|58.59|0
1643386660000|2022-01-28 16:17:40|60.79|58.59|60.79|58.59|60.93|58.73|60.79|58.59|0
1643386670000|2022-01-28 16:17:50|60.7|58.5|60.96|58.76|60.96|58.76|60.7|58.5|0
1643386680000|2022-01-28 16:18:00|60.98|58.78|61.24|59.04|61.24|59.04|60.98|58.78|0
1643386690000|2022-01-28 16:18:10|61.18|58.98|60.54|58.34|65.46|63.26|60.54|58.34|0
1643386700000|2022-01-28 16:18:20|60.71|58.51|57.71|55.51|60.77|58.57|57.71|55.51|0
1643386710000|2022-01-28 16:18:30|57.63|55.43|57.65|55.45|57.71|55.51|57.63|55.43|0
1643386720000|2022-01-28 16:18:40|57.62|55.42|57.16|54.96|57.62|55.42|57.1|54.9|0
1643386730000|2022-01-28 16:18:50|57.46|55.26|57.16|54.96|57.46|55.26|57.16|54.96|0
1643386740000|2022-01-28 16:19:00|57.24|55.04|57.43|55.23|57.51|55.31|57.24|55.04|0
1643386750000|2022-01-28 16:19:10|57.1|54.9|56.99|54.79|57.21|55.01|56.99|54.79|0
1643386760000|2022-01-28 16:19:20|57.02|54.82|57.05|54.85|57.1|54.9|56.99|54.79|0
1643386770000|2022-01-28 16:19:30|57.1|54.9|56.96|54.76|57.1|54.9|56.96|54.76|0
1643386780000|2022-01-28 16:19:40|56.91|54.71|57.02|54.82|57.1|54.9|56.91|54.71|0
1643386790000|2022-01-28 16:19:50|57.07|54.87|56.99|54.79|57.07|54.87|56.94|54.74|0
1643386800000|2022-01-28 16:20:00|57.27|55.07|57.65|55.45|57.65|55.45|57.27|55.07|0
1643386810000|2022-01-28 16:20:10|57.82|55.62|57.29|55.09|57.82|55.62|57.29|55.09|0
1643386820000|2022-01-28 16:20:20|57.21|55.01|56.96|54.76|57.21|55.01|56.94|54.74|0
1643386830000|2022-01-28 16:20:30|56.94|54.74|57.1|54.9|57.1|54.9|56.94|54.74|0
1643386840000|2022-01-28 16:20:40|57.32|55.12|57.38|55.18|57.38|55.18|57.32|55.12|0
1643386850000|2022-01-28 16:20:50|57.49|55.29|57.21|55.01|57.49|55.29|56.94|54.74|0
1643386860000|2022-01-28 16:21:00|57.16|54.96|57.07|54.87|57.32|55.12|57.07|54.87|0
1643386870000|2022-01-28 16:21:10|57.1|54.9|57.38|55.18|57.38|55.18|57.1|54.9|0
1643386880000|2022-01-28 16:21:20|57.43|55.23|57.16|54.96|57.43|55.23|56.88|54.68|0
1643386890000|2022-01-28 16:21:30|57.1|54.9|56.8|54.6|57.1|54.9|56.8|54.6|0
1643386900000|2022-01-28 16:21:40|56.77|54.57|56.66|54.46|56.77|54.57|56.66|54.46|0
1643386910000|2022-01-28 16:21:50|56.31|54.11|56.26|54.06|56.53|54.33|56.26|54.06|0
1643386920000|2022-01-28 16:22:00|56.2|54|56.23|54.03|56.42|54.22|56.2|54|0
1643386930000|2022-01-28 16:22:10|56.12|53.92|56.04|53.84|56.12|53.92|56.04|53.84|0
1643386940000|2022-01-28 16:22:20|56.31|54.11|56.31|54.11|56.39|54.19|56.26|54.06|0
1643386950000|2022-01-28 16:22:30|56.26|54.06|56.01|53.81|56.26|54.06|56.01|53.81|0
1643386960000|2022-01-28 16:22:40|56.15|53.95|56.15|53.95|56.15|53.95|56.04|53.84|0
1643386970000|2022-01-28 16:22:50|55.98|53.78|55.85|53.65|55.98|53.78|55.85|53.65|0
1643386980000|2022-01-28 16:23:00|55.79|53.59|56.31|54.11|56.31|54.11|55.77|53.57|0
1643386990000|2022-01-28 16:23:10|56.28|54.08|56.15|53.95|56.28|54.08|56.04|53.84|0
1643387000000|2022-01-28 16:23:20|56.26|54.06|56.26|54.06|56.26|54.06|56.2|54|0
1643387010000|2022-01-28 16:23:30|56.37|54.17|56.26|54.06|56.37|54.17|56.2|54|0
1643387020000|2022-01-28 16:23:40|56.47|54.27|56.47|54.27|56.53|54.33|56.47|54.27|0
1643387030000|2022-01-28 16:23:50|56.45|54.25|56.37|54.17|56.45|54.25|56.37|54.17|0
1643387040000|2022-01-28 16:24:00|56.26|54.06|56.09|53.89|56.26|54.06|56.09|53.89|0
1643387050000|2022-01-28 16:24:10|56.01|53.81|56.45|54.25|56.45|54.25|56.01|53.81|0
1643387060000|2022-01-28 16:24:20|56.37|54.17|56.26|54.06|56.37|54.17|56.26|54.06|0
1643387070000|2022-01-28 16:24:30|56.34|54.14|56.69|54.49|56.69|54.49|56.34|54.14|0
1643387080000|2022-01-28 16:24:40|56.37|54.17|56.37|54.17|56.37|54.17|56.31|54.11|0
1643387090000|2022-01-28 16:24:50|56.58|54.38|56.61|54.41|56.61|54.41|56.5|54.3|0
1643387100000|2022-01-28 16:25:00|56.53|54.33|56.36|54.16|56.53|54.33|56.2|54|0
1643387110000|2022-01-28 16:25:10|56.75|54.55|56.61|54.41|56.75|54.55|56.61|54.41|0
1643387120000|2022-01-28 16:25:20|56.64|54.44|56.69|54.49|56.69|54.49|56.64|54.44|0
1643387130000|2022-01-28 16:25:30|56.75|54.55|56.99|54.79|56.99|54.79|56.69|54.49|0
1643387140000|2022-01-28 16:25:40|57.22|55.02|57.19|54.99|57.22|55.02|57.19|54.99|0
1643387150000|2022-01-28 16:25:50|57.24|55.04|57.44|55.24|57.44|55.24|57.13|54.93|0
1643387160000|2022-01-28 16:26:00|57.6|55.4|59.66|57.46|59.66|57.46|57.3|55.1|0
1643387170000|2022-01-28 16:26:10|59.88|57.68|59.94|57.74|59.94|57.74|59.88|57.68|0
1643387180000|2022-01-28 16:26:20|60.05|57.85|60|57.8|60.05|57.85|60|57.8|0
1643387190000|2022-01-28 16:26:30|59.85|57.65|59.88|57.68|59.94|57.74|59.85|57.65|0
1643387200000|2022-01-28 16:26:40|59.91|57.71|60.05|57.85|60.11|57.91|59.91|57.71|0
1643387210000|2022-01-28 16:26:50|60.16|57.96|60.68|58.48|60.68|58.48|60.16|57.96|0
1643387220000|2022-01-28 16:27:00|60.56|58.36|60.11|57.91|60.56|58.36|60.11|57.91|0
1643387230000|2022-01-28 16:27:10|60.36|58.16|59.83|57.63|60.36|58.16|59.77|57.57|0
1643387240000|2022-01-28 16:27:20|59.85|57.65|59.43|57.23|59.85|57.65|59.43|57.23|0
1643387250000|2022-01-28 16:27:30|59.66|57.46|59.68|57.48|59.85|57.65|59.66|57.46|0
1643387260000|2022-01-28 16:27:40|59.6|57.4|59.66|57.46|59.71|57.51|59.54|57.34|0
1643387270000|2022-01-28 16:27:50|59.94|57.74|60.11|57.91|60.11|57.91|59.82|57.62|0
1643387280000|2022-01-28 16:28:00|60.08|57.88|59.82|57.62|60.08|57.88|59.82|57.62|0
1643387290000|2022-01-28 16:28:10|59.63|57.43|59.77|57.57|59.82|57.62|59.63|57.43|0
1643387300000|2022-01-28 16:28:20|59.66|57.46|59.66|57.46|59.66|57.46|59.6|57.4|0
1643387310000|2022-01-28 16:28:30|59.77|57.57|59.68|57.48|59.94|57.74|59.63|57.43|0
1643387320000|2022-01-28 16:28:40|59.66|57.46|59.66|57.46|59.66|57.46|59.6|57.4|0
1643387330000|2022-01-28 16:28:50|59.6|57.4|59.6|57.4|59.66|57.46|59.49|57.29|0
1643387340000|2022-01-28 16:29:00|59.54|57.34|59.49|57.29|59.66|57.46|59.49|57.29|0
1643387350000|2022-01-28 16:29:10|59.18|56.98|58.76|56.56|59.18|56.98|58.76|56.56|0
1643387360000|2022-01-28 16:29:20|58.81|56.61|58.54|56.34|58.81|56.61|58.54|56.34|0
1643387370000|2022-01-28 16:29:30|58.65|56.45|58.76|56.56|58.76|56.56|58.65|56.45|0
1643387380000|2022-01-28 16:29:40|58.93|56.73|58.9|56.7|58.95|56.75|58.84|56.64|0
1643387390000|2022-01-28 16:29:50|59.04|56.84|59.15|56.95|59.15|56.95|59.04|56.84|0
1643387400000|2022-01-28 16:30:00|59.32|57.12|59.49|57.29|59.54|57.34|59.29|57.09|0
1643387410000|2022-01-28 16:30:10|59.46|57.26|59.2|57|59.54|57.34|59.2|57|0
1643387420000|2022-01-28 16:30:20|59.09|56.89|59.09|56.89|59.09|56.89|58.67|56.47|0
1643387430000|2022-01-28 16:30:30|59.04|56.84|58.65|56.45|59.09|56.89|58.65|56.45|0
1643387440000|2022-01-28 16:30:40|58.56|56.36|58.37|56.17|58.73|56.53|58.37|56.17|0
1643387450000|2022-01-28 16:30:50|58.48|56.28|58.28|56.08|58.56|56.36|58.28|56.08|0
1643387460000|2022-01-28 16:31:00|58.15|55.95|57.49|55.29|58.15|55.95|57.49|55.29|0
1643387470000|2022-01-28 16:31:10|57.46|55.26|57.65|55.45|57.65|55.45|57.46|55.26|0
1643387480000|2022-01-28 16:31:20|57.62|55.42|57.51|55.31|57.65|55.45|57.51|55.31|0
1643387490000|2022-01-28 16:31:30|57.54|55.34|57.84|55.64|57.84|55.64|57.54|55.34|0
1643387500000|2022-01-28 16:31:40|57.73|55.53|58.31|56.11|58.31|56.11|57.73|55.53|0
1643387510000|2022-01-28 16:31:50|58.37|56.17|58.26|56.06|58.37|56.17|58.2|56|0
1643387520000|2022-01-28 16:32:00|58.37|56.17|58.15|55.95|58.37|56.17|58.15|55.95|0
1643387530000|2022-01-28 16:32:10|58.17|55.97|58.2|56|58.2|56|58.17|55.97|0
1643387540000|2022-01-28 16:32:20|58.42|56.22|58.78|56.58|58.78|56.58|58.42|56.22|0
1643387550000|2022-01-28 16:32:30|58.92|56.72|59.12|56.92|59.15|56.95|58.92|56.72|0
1643387560000|2022-01-28 16:32:40|59.32|57.12|58.7|56.5|59.32|57.12|58.7|56.5|0
1643387570000|2022-01-28 16:32:50|58.73|56.53|59.32|57.12|59.32|57.12|58.73|56.53|0
1643387580000|2022-01-28 16:33:00|59.37|57.17|58.98|56.78|59.37|57.17|58.98|56.78|0
1643387590000|2022-01-28 16:33:10|58.87|56.67|58.76|56.56|58.87|56.67|58.76|56.56|0
1643387600000|2022-01-28 16:33:20|58.65|56.45|58.59|56.39|58.65|56.45|58.59|56.39|0
1643387610000|2022-01-28 16:33:30|58.37|56.17|58.26|56.06|58.42|56.22|58.26|56.06|0
1643387620000|2022-01-28 16:33:40|58.42|56.22|58.67|56.47|58.67|56.47|58.42|56.22|0
1643387630000|2022-01-28 16:33:50|58.56|56.36|58.65|56.45|58.65|56.45|58.56|56.36|0
1643387640000|2022-01-28 16:34:00|58.76|56.56|58.2|56|58.76|56.56|58.2|56|0
1643387650000|2022-01-28 16:34:10|58.45|56.25|58.53|56.33|58.7|56.5|58.45|56.25|0
1643387660000|2022-01-28 16:34:20|58.64|56.44|58.2|56|58.64|56.44|58.2|56|0
1643387670000|2022-01-28 16:34:30|58.15|55.95|58.06|55.86|58.2|56|58.06|55.86|0
1643387680000|2022-01-28 16:34:40|58.28|56.08|58.42|56.22|58.42|56.22|58.26|56.06|0
1643387690000|2022-01-28 16:34:50|58.59|56.39|58.89|56.69|58.89|56.69|58.53|56.33|0
1643387700000|2022-01-28 16:35:00|58.98|56.78|58.81|56.61|59.09|56.89|58.81|56.61|0
1643387710000|2022-01-28 16:35:10|58.59|56.39|59.32|57.12|59.32|57.12|58.59|56.39|0
1643387720000|2022-01-28 16:35:20|59.26|57.06|59.09|56.89|59.6|57.4|59.09|56.89|0
1643387730000|2022-01-28 16:35:30|59.15|56.95|59.23|57.03|59.29|57.09|59.15|56.95|0
1643387740000|2022-01-28 16:35:40|59.17|56.97|59.43|57.23|59.54|57.34|59.17|56.97|0
1643387750000|2022-01-28 16:35:50|59.4|57.2|59.26|57.06|59.4|57.2|59.26|57.06|0
1643387760000|2022-01-28 16:36:00|59.2|57|59.26|57.06|59.26|57.06|58.92|56.72|0
1643387770000|2022-01-28 16:36:10|59.45|57.25|59.03|56.83|59.45|57.25|59.03|56.83|0
1643387780000|2022-01-28 16:36:20|59.12|56.92|59.29|57.09|59.37|57.17|59.12|56.92|0
1643387790000|2022-01-28 16:36:30|59.34|57.14|60.28|58.08|60.28|58.08|59.34|57.14|0
1643387800000|2022-01-28 16:36:40|60.42|58.22|60.96|58.76|60.96|58.76|60.42|58.22|0
1643387810000|2022-01-28 16:36:50|61.19|58.99|61.07|58.87|61.25|59.05|61.07|58.87|0
1643387820000|2022-01-28 16:37:00|61.02|58.82|60.56|58.36|61.02|58.82|60.56|58.36|0
1643387830000|2022-01-28 16:37:10|60.62|58.42|60.1|57.9|60.62|58.42|60.1|57.9|0
1643387840000|2022-01-28 16:37:20|60.47|58.27|60.67|58.47|60.76|58.56|60.47|58.27|0
1643387850000|2022-01-28 16:37:30|60.73|58.53|61.04|58.84|61.04|58.84|60.73|58.53|0
1643387860000|2022-01-28 16:37:40|61.1|58.9|61.36|59.16|61.36|59.16|61.1|58.9|0
1643387870000|2022-01-28 16:37:50|61.22|59.02|61.33|59.13|61.36|59.16|61.22|59.02|0
1643387880000|2022-01-28 16:38:00|61.27|59.07|61.42|59.22|61.42|59.22|61.02|58.82|0
1643387890000|2022-01-28 16:38:10|61.53|59.33|61.59|59.39|61.65|59.45|61.5|59.3|0
1643387900000|2022-01-28 16:38:20|61.48|59.28|61.22|59.02|61.48|59.28|61.22|59.02|0
1643387910000|2022-01-28 16:38:30|61.42|59.22|61.56|59.36|61.56|59.36|61.42|59.22|0
1643387920000|2022-01-28 16:38:40|61.65|59.45|61.36|59.16|61.65|59.45|61.3|59.1|0
1643387930000|2022-01-28 16:38:50|61.3|59.1|61.13|58.93|61.33|59.13|61.13|58.93|0
1643387940000|2022-01-28 16:39:00|61.25|59.05|61.48|59.28|61.48|59.28|61.25|59.05|0
1643387950000|2022-01-28 16:39:10|61.53|59.33|61.13|58.93|61.53|59.33|61.13|58.93|0
1643387960000|2022-01-28 16:39:20|61.07|58.87|60.99|58.79|61.19|58.99|60.99|58.79|0
1643387970000|2022-01-28 16:39:30|60.9|58.7|60.93|58.73|60.93|58.73|60.9|58.7|0
1643387980000|2022-01-28 16:39:40|60.67|58.47|60.44|58.24|60.67|58.47|60.44|58.24|0
1643387990000|2022-01-28 16:39:50|59.82|57.62|60.27|58.07|60.27|58.07|59.82|57.62|0
1643388000000|2022-01-28 16:40:00|60.13|57.93|60.19|57.99|60.19|57.99|59.82|57.62|0
1643388010000|2022-01-28 16:40:10|59.76|57.56|59.73|57.53|59.93|57.73|59.73|57.53|0
1643388020000|2022-01-28 16:40:20|59.71|57.51|59.43|57.23|59.71|57.51|59.43|57.23|0
1643388030000|2022-01-28 16:40:30|59.65|57.45|59.4|57.2|59.65|57.45|59.37|57.17|0
1643388040000|2022-01-28 16:40:40|59.45|57.25|59.65|57.45|59.65|57.45|59.37|57.17|0
1643388050000|2022-01-28 16:40:50|59.82|57.62|59.71|57.51|59.82|57.62|59.65|57.45|0
1643388060000|2022-01-28 16:41:00|59.65|57.45|59.31|57.11|59.68|57.48|59.31|57.11|0
1643388070000|2022-01-28 16:41:10|59.37|57.17|59.54|57.34|59.65|57.45|59.37|57.17|0
1643388080000|2022-01-28 16:41:20|59.51|57.31|59.54|57.34|59.59|57.39|59.51|57.31|0
1643388090000|2022-01-28 16:41:30|59.71|57.51|59.76|57.56|59.76|57.56|59.65|57.45|0
1643388100000|2022-01-28 16:41:40|59.82|57.62|60.05|57.85|60.05|57.85|59.82|57.62|0
1643388110000|2022-01-28 16:41:50|59.82|57.62|59.93|57.73|59.99|57.79|59.82|57.62|0
1643388120000|2022-01-28 16:42:00|59.88|57.68|60.16|57.96|60.16|57.96|59.88|57.68|0
1643388130000|2022-01-28 16:42:10|60.33|58.13|60.64|58.44|60.64|58.44|60.33|58.13|0
1643388140000|2022-01-28 16:42:20|60.61|58.41|59.96|57.76|60.61|58.41|59.96|57.76|0
1643388150000|2022-01-28 16:42:30|60.24|58.04|60.5|58.3|60.5|58.3|60.24|58.04|0
1643388160000|2022-01-28 16:42:40|60.39|58.19|60.36|58.16|60.39|58.19|60.33|58.13|0
1643388170000|2022-01-28 16:42:50|60.41|58.21|60.33|58.13|60.44|58.24|60.33|58.13|0
1643388180000|2022-01-28 16:43:00|60.47|58.27|60.05|57.85|60.47|58.27|60.05|57.85|0
1643388190000|2022-01-28 16:43:10|60.07|57.87|60.3|58.1|60.33|58.13|60.07|57.87|0
1643388200000|2022-01-28 16:43:20|59.99|57.79|60.67|58.47|60.67|58.47|59.99|57.79|0
1643388210000|2022-01-28 16:43:30|60.73|58.53|60.33|58.13|60.73|58.53|60.3|58.1|0
1643388220000|2022-01-28 16:43:40|60.24|58.04|60.22|58.02|60.27|58.07|60.22|58.02|0
1643388230000|2022-01-28 16:43:50|59.93|57.73|60.19|57.99|60.19|57.99|59.93|57.73|0
1643388240000|2022-01-28 16:44:00|60.27|58.07|60.16|57.96|60.27|58.07|60.16|57.96|0
1643388250000|2022-01-28 16:44:10|60.1|57.9|60.07|57.87|60.1|57.9|59.93|57.73|0
1643388260000|2022-01-28 16:44:20|60.1|57.9|59.65|57.45|60.1|57.9|59.65|57.45|0
1643388270000|2022-01-28 16:44:30|59.59|57.39|59.65|57.45|59.65|57.45|59.37|57.17|0
1643388280000|2022-01-28 16:44:40|59.71|57.51|59.93|57.73|59.93|57.73|59.71|57.51|0
1643388290000|2022-01-28 16:44:50|59.88|57.68|59.82|57.62|59.93|57.73|59.82|57.62|0
1643388300000|2022-01-28 16:45:00|59.51|57.31|59.99|57.79|60.05|57.85|59.51|57.31|0
1643388310000|2022-01-28 16:45:10|59.88|57.68|59.71|57.51|59.99|57.79|59.54|57.34|0
1643388320000|2022-01-28 16:45:20|59.76|57.56|59.82|57.62|59.93|57.73|59.76|57.56|0
1643388330000|2022-01-28 16:45:30|59.59|57.39|59.82|57.62|59.82|57.62|59.59|57.39|0
1643388340000|2022-01-28 16:45:40|59.71|57.51|59.59|57.39|59.71|57.51|59.54|57.34|0
1643388350000|2022-01-28 16:45:50|59.76|57.56|59.59|57.39|59.76|57.56|59.59|57.39|0
1643388360000|2022-01-28 16:46:00|59.93|57.73|60.04|57.84|60.1|57.9|59.93|57.73|0
1643388370000|2022-01-28 16:46:10|59.99|57.79|60.1|57.9|60.1|57.9|59.99|57.79|0
1643388380000|2022-01-28 16:46:20|60.04|57.84|60.1|57.9|60.1|57.9|60.02|57.82|0
1643388390000|2022-01-28 16:46:30|59.99|57.79|59.85|57.65|59.99|57.79|59.56|57.36|0
1643388400000|2022-01-28 16:46:40|59.82|57.62|59.56|57.36|59.82|57.62|59.56|57.36|0
1643388410000|2022-01-28 16:46:50|59.2|57|59.31|57.11|59.31|57.11|59.2|57|0
1643388420000|2022-01-28 16:47:00|59.28|57.08|59.54|57.34|59.54|57.34|59.26|57.06|0
1643388430000|2022-01-28 16:47:10|59.48|57.28|59.54|57.34|59.54|57.34|59.31|57.11|0
1643388440000|2022-01-28 16:47:20|59.59|57.39|59.93|57.73|59.93|57.73|59.54|57.34|0
1643388450000|2022-01-28 16:47:30|59.87|57.67|60.1|57.9|60.1|57.9|59.87|57.67|0
1643388460000|2022-01-28 16:47:40|59.99|57.79|60.01|57.81|60.01|57.81|59.99|57.79|0
1643388470000|2022-01-28 16:47:50|60.04|57.84|59.68|57.48|60.04|57.84|59.68|57.48|0
1643388480000|2022-01-28 16:48:00|59.99|57.79|59.65|57.45|59.99|57.79|59.65|57.45|0
1643388490000|2022-01-28 16:48:10|60.1|57.9|59.93|57.73|60.1|57.9|59.93|57.73|0
1643388500000|2022-01-28 16:48:20|59.7|57.5|59.99|57.79|59.99|57.79|59.7|57.5|0
1643388510000|2022-01-28 16:48:30|59.87|57.67|59.82|57.62|59.99|57.79|59.82|57.62|0
1643388520000|2022-01-28 16:48:40|59.9|57.7|59.76|57.56|60.04|57.84|59.76|57.56|0
1643388530000|2022-01-28 16:48:50|59.82|57.62|59.7|57.5|59.82|57.62|59.7|57.5|0
1643388540000|2022-01-28 16:49:00|59.59|57.39|59.62|57.42|59.62|57.42|59.42|57.22|0
1643388550000|2022-01-28 16:49:10|59.76|57.56|59.59|57.39|59.76|57.56|59.59|57.39|0
1643388560000|2022-01-28 16:49:20|59.68|57.48|59.59|57.39|59.68|57.48|59.59|57.39|0
1643388570000|2022-01-28 16:49:30|59.54|57.34|59.59|57.39|59.7|57.5|59.54|57.34|0
1643388580000|2022-01-28 16:49:40|59.37|57.17|59.25|57.05|59.37|57.17|59.17|56.97|0
1643388590000|2022-01-28 16:49:50|59.65|57.45|59.56|57.36|59.65|57.45|59.56|57.36|0
1643388600000|2022-01-28 16:50:00|59.48|57.28|59.31|57.11|59.48|57.28|59.31|57.11|0
1643388610000|2022-01-28 16:50:10|59.56|57.36|59.73|57.53|59.84|57.64|59.56|57.36|0
1643388620000|2022-01-28 16:50:20|59.87|57.67|59.82|57.62|59.93|57.73|59.82|57.62|0
1643388630000|2022-01-28 16:50:30|59.99|57.79|60.1|57.9|60.1|57.9|59.93|57.73|0
1643388640000|2022-01-28 16:50:40|60.04|57.84|60.1|57.9|60.1|57.9|60.04|57.84|0
1643388660000|2022-01-28 16:51:00|60.04|57.84|60.04|57.84|60.04|57.84|59.82|57.62|0
1643388670000|2022-01-28 16:51:10|59.93|57.73|59.48|57.28|59.93|57.73|59.42|57.22|0
1643388680000|2022-01-28 16:51:20|59.28|57.08|59.25|57.05|59.56|57.36|59.25|57.05|0
1643388690000|2022-01-28 16:51:30|59.48|57.28|59.59|57.39|59.59|57.39|59.34|57.14|0
1643388700000|2022-01-28 16:51:40|59.76|57.56|59.65|57.45|59.76|57.56|59.65|57.45|0
1643388710000|2022-01-28 16:51:50|59.7|57.5|59.65|57.45|59.7|57.5|59.59|57.39|0
1643388720000|2022-01-28 16:52:00|59.59|57.39|59.99|57.79|59.99|57.79|59.59|57.39|0
1643388730000|2022-01-28 16:52:10|60.04|57.84|60.01|57.81|60.1|57.9|59.93|57.73|0
1643388740000|2022-01-28 16:52:20|59.99|57.79|59.82|57.62|59.99|57.79|59.65|57.45|0
1643388750000|2022-01-28 16:52:30|59.7|57.5|59.56|57.36|59.7|57.5|59.53|57.33|0
1643388760000|2022-01-28 16:52:40|59.59|57.39|59.76|57.56|59.76|57.56|59.59|57.39|0
1643388770000|2022-01-28 16:52:50|59.82|57.62|59.93|57.73|59.93|57.73|59.82|57.62|0
1643388780000|2022-01-28 16:53:00|59.87|57.67|59.87|57.67|59.87|57.67|59.79|57.59|0
1643388790000|2022-01-28 16:53:10|59.82|57.62|59.42|57.22|59.82|57.62|59.42|57.22|0
1643388800000|2022-01-28 16:53:20|59.56|57.36|59.82|57.62|59.82|57.62|59.56|57.36|0
1643388810000|2022-01-28 16:53:30|59.87|57.67|59.99|57.79|60.01|57.81|59.87|57.67|0
1643388820000|2022-01-28 16:53:40|59.9|57.7|59.96|57.76|59.96|57.76|59.9|57.7|0
1643388830000|2022-01-28 16:53:50|59.87|57.67|60.04|57.84|60.04|57.84|59.76|57.56|0
1643388840000|2022-01-28 16:54:00|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1643388850000|2022-01-28 16:54:10|60.04|57.84|60.1|57.9|60.1|57.9|60.04|57.84|0
1643388860000|2022-01-28 16:54:20|60.04|57.84|60.07|57.87|60.07|57.87|60.04|57.84|0
1643388870000|2022-01-28 16:54:30|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1643388880000|2022-01-28 16:54:40|60.67|58.47|60.44|58.24|60.67|58.47|60.38|58.18|0
1643388890000|2022-01-28 16:54:50|60.5|58.3|60.58|58.38|60.61|58.41|60.44|58.24|0
1643388900000|2022-01-28 16:55:00|60.55|58.35|60.55|58.35|60.58|58.38|60.55|58.35|0
1643388910000|2022-01-28 16:55:10|60.58|58.38|60.58|58.38|60.58|58.38|60.38|58.18|0
1643388920000|2022-01-28 16:55:20|60.78|58.58|61.18|58.98|61.18|58.98|60.78|58.58|0
1643388930000|2022-01-28 16:55:30|61.21|59.01|61.41|59.21|61.47|59.27|61.21|59.01|0
1643388940000|2022-01-28 16:55:40|61.24|59.04|61.41|59.21|61.44|59.24|61.24|59.04|0
1643388950000|2022-01-28 16:55:50|61.53|59.33|61.5|59.3|61.53|59.33|61.5|59.3|0
1643388960000|2022-01-28 16:56:00|61.53|59.33|61.82|59.62|61.82|59.62|61.53|59.33|0
1643388970000|2022-01-28 16:56:10|62.02|59.82|62.46|60.26|62.46|60.26|62.02|59.82|0
1643388980000|2022-01-28 16:56:20|62.57|60.37|62.51|60.31|62.57|60.37|62.51|60.31|0
1643388990000|2022-01-28 16:56:30|62.57|60.37|62.43|60.23|62.63|60.43|62.43|60.23|0
1643389000000|2022-01-28 16:56:40|62.46|60.26|62.4|60.2|62.46|60.26|62.34|60.14|0
1643389010000|2022-01-28 16:56:50|62.37|60.17|62.51|60.31|62.51|60.31|62.37|60.17|0
1643389020000|2022-01-28 16:57:00|62.46|60.26|62.92|60.72|62.92|60.72|62.46|60.26|0
1643389030000|2022-01-28 16:57:10|62.98|60.78|63.16|60.96|63.16|60.96|62.98|60.78|0
1643389040000|2022-01-28 16:57:20|63.22|61.02|63.16|60.96|63.22|61.02|63.13|60.93|0
1643389050000|2022-01-28 16:57:30|63.28|61.08|63.3|61.1|63.33|61.13|63.28|61.08|0
1643389060000|2022-01-28 16:57:40|63.28|61.08|63.22|61.02|63.39|61.19|63.22|61.02|0
1643389070000|2022-01-28 16:57:50|63.33|61.13|63.39|61.19|63.51|61.31|63.22|61.02|0
1643389080000|2022-01-28 16:58:00|63.45|61.25|63.45|61.25|63.48|61.28|63.45|61.25|0
1643389090000|2022-01-28 16:58:10|63.48|61.28|63.51|61.31|63.6|61.4|63.45|61.25|0
1643389100000|2022-01-28 16:58:20|63.57|61.37|63.57|61.37|63.6|61.4|63.57|61.37|0
1643389110000|2022-01-28 16:58:30|63.63|61.43|63.57|61.37|63.69|61.49|63.57|61.37|0
1643389120000|2022-01-28 16:58:40|63.63|61.43|63.66|61.46|63.75|61.55|63.63|61.43|0
1643389130000|2022-01-28 16:58:50|65.13|62.93|65.13|62.93|65.13|62.93|65.07|62.87|0
1643389140000|2022-01-28 16:59:00|65.28|63.08|65.04|62.84|65.34|63.14|65.04|62.84|0
1643389150000|2022-01-28 16:59:10|65.19|62.99|65.16|62.96|65.19|62.99|65.16|62.96|0
1643389160000|2022-01-28 16:59:20|65.01|62.81|65.07|62.87|65.19|62.99|65.01|62.81|0
1643389170000|2022-01-28 16:59:30|65.01|62.81|63.28|61.08|65.01|62.81|63.28|61.08|0
1643389180000|2022-01-28 16:59:40|63.4|61.2|62.57|60.37|63.4|61.2|62.51|60.31|0
1643389190000|2022-01-28 16:59:50|62.6|60.4|62.51|60.31|62.6|60.4|62.51|60.31|0
1643389200000|2022-01-28 17:00:00|62.57|60.37|62.65|60.45|62.68|60.48|62.57|60.37|0
1643389210000|2022-01-28 17:00:10|62.39|60.19|62.45|60.25|62.45|60.25|62.24|60.04|0
1643389220000|2022-01-28 17:00:20|62.39|60.19|62.8|60.6|62.98|60.78|62.39|60.19|0
1643389230000|2022-01-28 17:00:30|62.74|60.54|62.63|60.43|62.74|60.54|62.63|60.43|0
1643389240000|2022-01-28 17:00:40|62.68|60.48|62.68|60.48|62.77|60.57|62.68|60.48|0
1643389250000|2022-01-28 17:00:50|62.74|60.54|62.65|60.45|62.74|60.54|62.65|60.45|0
1643389260000|2022-01-28 17:01:00|62.68|60.48|62.33|60.13|62.68|60.48|62.27|60.07|0
1643389270000|2022-01-28 17:01:10|62.39|60.19|62.36|60.16|62.57|60.37|62.36|60.16|0
1643389280000|2022-01-28 17:01:20|62.42|60.22|61.98|59.78|62.42|60.22|61.98|59.78|0
1643389290000|2022-01-28 17:01:30|62.1|59.9|62.1|59.9|62.1|59.9|61.98|59.78|0
1643389300000|2022-01-28 17:01:40|62.07|59.87|62.1|59.9|62.16|59.96|62.07|59.87|0
1643389310000|2022-01-28 17:01:50|62.22|60.02|62.22|60.02|62.27|60.07|62.22|60.02|0
1643389320000|2022-01-28 17:02:00|62.19|59.99|62.3|60.1|62.33|60.13|62.19|59.99|0
1643389330000|2022-01-28 17:02:10|62.33|60.13|62.19|59.99|62.33|60.13|62.1|59.9|0
1643389340000|2022-01-28 17:02:20|62.1|59.9|62.04|59.84|62.22|60.02|62.04|59.84|0
1643389350000|2022-01-28 17:02:30|61.98|59.78|61.75|59.55|61.98|59.78|61.75|59.55|0
1643389360000|2022-01-28 17:02:40|61.6|59.4|61.52|59.32|61.69|59.49|61.52|59.32|0
1643389370000|2022-01-28 17:02:50|61.58|59.38|61.81|59.61|61.92|59.72|61.58|59.38|0
1643389380000|2022-01-28 17:03:00|61.87|59.67|61.98|59.78|61.98|59.78|61.81|59.61|0
1643389390000|2022-01-28 17:03:10|61.92|59.72|61.66|59.46|61.92|59.72|61.58|59.38|0
1643389400000|2022-01-28 17:03:20|61.58|59.38|61.75|59.55|61.75|59.55|61.58|59.38|0
1643389410000|2022-01-28 17:03:30|61.81|59.61|61.81|59.61|61.87|59.67|61.81|59.61|0
1643389420000|2022-01-28 17:03:40|61.78|59.58|61.92|59.72|61.92|59.72|61.78|59.58|0
1643389430000|2022-01-28 17:03:50|61.87|59.67|61.87|59.67|61.98|59.78|61.87|59.67|0
1643389440000|2022-01-28 17:04:00|61.89|59.69|62.04|59.84|62.04|59.84|61.89|59.69|0
1643389450000|2022-01-28 17:04:10|62.1|59.9|62.21|60.01|62.27|60.07|62.1|59.9|0
1643389460000|2022-01-28 17:04:20|62.33|60.13|62.86|60.66|62.86|60.66|62.33|60.13|0
1643389470000|2022-01-28 17:04:30|62.74|60.54|63.1|60.9|63.1|60.9|62.74|60.54|0
1643389480000|2022-01-28 17:04:40|63.3|61.1|63.33|61.13|63.33|61.13|63.3|61.1|0
1643389490000|2022-01-28 17:04:50|63.21|61.01|63.24|61.04|63.27|61.07|63.21|61.01|0
1643389500000|2022-01-28 17:05:00|63.21|61.01|63.24|61.04|63.27|61.07|63.18|60.98|0
1643389510000|2022-01-28 17:05:10|63.12|60.92|63.01|60.81|63.12|60.92|62.98|60.78|0
1643389520000|2022-01-28 17:05:20|62.98|60.78|63.21|61.01|63.24|61.04|62.98|60.78|0
1643389530000|2022-01-28 17:05:30|63.09|60.89|63.01|60.81|63.09|60.89|63.01|60.81|0
1643389540000|2022-01-28 17:05:40|63.15|60.95|63.21|61.01|63.21|61.01|63.12|60.92|0
1643389550000|2022-01-28 17:05:50|63.45|61.25|63.86|61.66|63.86|61.66|63.45|61.25|0
1643389560000|2022-01-28 17:06:00|63.69|61.49|63.51|61.31|63.69|61.49|63.51|61.31|0
1643389570000|2022-01-28 17:06:10|63.57|61.37|63.63|61.43|63.63|61.43|63.57|61.37|0
1643389580000|2022-01-28 17:06:20|63.86|61.66|63.39|61.19|63.86|61.66|63.39|61.19|0
1643389590000|2022-01-28 17:06:30|63.33|61.13|62.95|60.75|63.33|61.13|62.92|60.72|0
1643389600000|2022-01-28 17:06:40|63|60.8|63.39|61.19|63.39|61.19|63|60.8|0
1643389610000|2022-01-28 17:06:50|63.45|61.25|63.36|61.16|63.45|61.25|63.27|61.07|0
1643389620000|2022-01-28 17:07:00|63.39|61.19|63.63|61.43|63.63|61.43|63.39|61.19|0
1643389630000|2022-01-28 17:07:10|63.51|61.31|63.54|61.34|63.63|61.43|63.51|61.31|0
1643389640000|2022-01-28 17:07:20|63.39|61.19|63.48|61.28|63.48|61.28|63.39|61.19|0
1643389650000|2022-01-28 17:07:30|63.54|61.34|63.21|61.01|63.63|61.43|63.21|61.01|0
1643389660000|2022-01-28 17:07:40|63.3|61.1|63.3|61.1|63.3|61.1|63.24|61.04|0
1643389670000|2022-01-28 17:07:50|63.15|60.95|63.03|60.83|63.21|61.01|63.03|60.83|0
1643389680000|2022-01-28 17:08:00|63.21|61.01|62.86|60.66|63.21|61.01|62.86|60.66|0
1643389690000|2022-01-28 17:08:10|62.92|60.72|62.62|60.42|62.92|60.72|62.62|60.42|0
1643389700000|2022-01-28 17:08:20|62.74|60.54|62.71|60.51|62.8|60.6|62.62|60.42|0
1643389710000|2022-01-28 17:08:30|62.74|60.54|62.74|60.54|62.86|60.66|62.74|60.54|0
1643389720000|2022-01-28 17:08:40|62.77|60.57|62.8|60.6|62.8|60.6|62.74|60.54|0
1643389730000|2022-01-28 17:08:50|62.74|60.54|62.51|60.31|62.8|60.6|62.51|60.31|0
1643389740000|2022-01-28 17:09:00|62.56|60.36|62.74|60.54|62.86|60.66|62.56|60.36|0
1643389750000|2022-01-28 17:09:10|62.8|60.6|62.98|60.78|62.98|60.78|62.8|60.6|0
1643389760000|2022-01-28 17:09:20|62.94|60.74|63.03|60.83|63.03|60.83|62.86|60.66|0
1643389770000|2022-01-28 17:09:30|62.92|60.72|63.09|60.89|63.09|60.89|62.92|60.72|0
1643389780000|2022-01-28 17:09:40|63.18|60.98|63.33|61.13|63.39|61.19|63.18|60.98|0
1643389790000|2022-01-28 17:09:50|63.51|61.31|63.57|61.37|63.57|61.37|63.51|61.31|0
1643389800000|2022-01-28 17:10:00|63.45|61.25|63.3|61.1|63.45|61.25|63.3|61.1|0
1643389810000|2022-01-28 17:10:10|63.27|61.07|63.27|61.07|63.36|61.16|63.27|61.07|0
1643389820000|2022-01-28 17:10:20|63.36|61.16|62.86|60.66|63.36|61.16|62.86|60.66|0
1643389830000|2022-01-28 17:10:30|62.89|60.69|63.12|60.92|63.12|60.92|62.86|60.66|0
1643389840000|2022-01-28 17:10:40|63.24|61.04|63.21|61.01|63.24|61.04|63.09|60.89|0
1643389850000|2022-01-28 17:10:50|63.33|61.13|63.39|61.19|63.54|61.34|63.33|61.13|0
1643389860000|2022-01-28 17:11:00|63.45|61.25|63.45|61.25|63.57|61.37|63.45|61.25|0
1643389870000|2022-01-28 17:11:10|63.33|61.13|63.59|61.39|63.59|61.39|63.33|61.13|0
1643389880000|2022-01-28 17:11:20|63.63|61.43|63.71|61.51|63.71|61.51|63.63|61.43|0
1643389890000|2022-01-28 17:11:30|63.68|61.48|63.51|61.31|63.68|61.48|63.51|61.31|0
1643389900000|2022-01-28 17:11:40|63.45|61.25|63.57|61.37|63.57|61.37|63.45|61.25|0
1643389910000|2022-01-28 17:11:50|63.59|61.39|63.57|61.37|63.68|61.48|63.57|61.37|0
1643389920000|2022-01-28 17:12:00|63.45|61.25|63.21|61.01|63.51|61.31|63.21|61.01|0
1643389930000|2022-01-28 17:12:10|63.27|61.07|62.27|60.07|63.27|61.07|62.27|60.07|0
1643389940000|2022-01-28 17:12:20|62.21|60.01|62.1|59.9|62.21|60.01|62.1|59.9|0
1643389950000|2022-01-28 17:12:30|62.27|60.07|61.69|59.49|62.27|60.07|61.69|59.49|0
1643389960000|2022-01-28 17:12:40|61.8|59.6|61.4|59.2|61.8|59.6|61.4|59.2|0
1643389970000|2022-01-28 17:12:50|61.46|59.26|61.48|59.28|61.54|59.34|61.28|59.08|0
1643389980000|2022-01-28 17:13:00|61.51|59.31|61.66|59.46|61.66|59.46|61.51|59.31|0
1643389990000|2022-01-28 17:13:10|61.51|59.31|61.46|59.26|61.51|59.31|61.46|59.26|0
1643390000000|2022-01-28 17:13:20|61.4|59.2|61.46|59.26|61.46|59.26|61.4|59.2|0
1643390010000|2022-01-28 17:13:30|61.34|59.14|61.22|59.02|61.34|59.14|61.22|59.02|0
1643390020000|2022-01-28 17:13:40|60.94|58.74|60.76|58.56|60.94|58.74|60.76|58.56|0
1643390030000|2022-01-28 17:13:50|60.88|58.68|60.82|58.62|60.88|58.68|60.82|58.62|0
1643390040000|2022-01-28 17:14:00|60.88|58.68|61.34|59.14|61.34|59.14|60.88|58.68|0
1643390050000|2022-01-28 17:14:10|61.22|59.02|61.22|59.02|61.25|59.05|61.11|58.91|0
1643390060000|2022-01-28 17:14:20|61.11|58.91|61.25|59.05|61.25|59.05|61.11|58.91|0
1643390070000|2022-01-28 17:14:30|61.17|58.97|61.22|59.02|61.22|59.02|61.17|58.97|0
1643390080000|2022-01-28 17:14:40|61.17|58.97|61.57|59.37|61.57|59.37|61.14|58.94|0
1643390090000|2022-01-28 17:14:50|61.75|59.55|61.57|59.37|61.75|59.55|61.57|59.37|0
1643390100000|2022-01-28 17:15:00|61.63|59.43|61.86|59.66|61.86|59.66|61.63|59.43|0
1643390110000|2022-01-28 17:15:10|61.92|59.72|61.22|59.02|61.92|59.72|61.22|59.02|0
1643390120000|2022-01-28 17:15:20|61.4|59.2|61.11|58.91|61.4|59.2|61.11|58.91|0
1643390130000|2022-01-28 17:15:30|61.22|59.02|61.28|59.08|61.31|59.11|61.22|59.02|0
1643390140000|2022-01-28 17:15:40|61.22|59.02|61.19|58.99|61.25|59.05|61.11|58.91|0
1643390150000|2022-01-28 17:15:50|61.34|59.14|61.63|59.43|61.63|59.43|61.34|59.14|0
1643390160000|2022-01-28 17:16:00|61.51|59.31|61.42|59.22|61.54|59.34|61.42|59.22|0
1643390170000|2022-01-28 17:16:10|61.54|59.34|61.57|59.37|61.57|59.37|61.51|59.31|0
1643390180000|2022-01-28 17:16:20|61.71|59.51|61.8|59.6|61.8|59.6|61.71|59.51|0
1643390190000|2022-01-28 17:16:30|61.92|59.72|61.69|59.49|61.92|59.72|61.69|59.49|0
1643390200000|2022-01-28 17:16:40|61.71|59.51|61.74|59.54|61.74|59.54|61.69|59.49|0
1643390210000|2022-01-28 17:16:50|61.8|59.6|61.92|59.72|61.92|59.72|61.74|59.54|0
1643390220000|2022-01-28 17:17:00|61.86|59.66|61.86|59.66|61.86|59.66|61.66|59.46|0
1643390230000|2022-01-28 17:17:10|61.92|59.72|62.12|59.92|62.12|59.92|61.86|59.66|0
1643390240000|2022-01-28 17:17:20|61.63|59.43|61.98|59.78|61.98|59.78|61.63|59.43|0
1643390250000|2022-01-28 17:17:30|61.92|59.72|61.92|59.72|61.92|59.72|61.86|59.66|0
1643390260000|2022-01-28 17:17:40|61.98|59.78|61.98|59.78|61.98|59.78|61.98|59.78|0
1643390270000|2022-01-28 17:17:50|61.95|59.75|61.98|59.78|62.09|59.89|61.95|59.75|0
1643390280000|2022-01-28 17:18:00|62.09|59.89|62.09|59.89|62.09|59.89|61.98|59.78|0
1643390290000|2022-01-28 17:18:10|62.15|59.95|62.39|60.19|62.39|60.19|62.15|59.95|0
1643390300000|2022-01-28 17:18:20|62.5|60.3|62.62|60.42|62.62|60.42|62.5|60.3|0
1643390310000|2022-01-28 17:18:30|62.68|60.48|62.68|60.48|62.68|60.48|62.68|60.48|0
1643390330000|2022-01-28 17:18:50|62.62|60.42|62.68|60.48|62.68|60.48|62.62|60.42|0
1643390340000|2022-01-28 17:19:00|62.56|60.36|63.39|61.19|63.39|61.19|62.56|60.36|0
1643390350000|2022-01-28 17:19:10|63.44|61.24|63.44|61.24|63.56|61.36|63.44|61.24|0
1643390360000|2022-01-28 17:19:20|63.56|61.36|63.62|61.42|63.62|61.42|63.5|61.3|0
1643390370000|2022-01-28 17:19:30|63.56|61.36|63.74|61.54|63.86|61.66|63.56|61.36|0
1643390380000|2022-01-28 17:19:40|63.68|61.48|63.39|61.19|63.68|61.48|63.39|61.19|0
1643390390000|2022-01-28 17:19:50|63.33|61.13|63.33|61.13|63.38|61.18|63.33|61.13|0
1643390400000|2022-01-28 17:20:00|63.38|61.18|63|60.8|63.38|61.18|63|60.8|0
1643390410000|2022-01-28 17:20:10|62.85|60.65|62.09|59.89|62.91|60.71|62.09|59.89|0
1643390420000|2022-01-28 17:20:20|62.35|60.15|62.27|60.07|62.35|60.15|62.21|60.01|0
1643390430000|2022-01-28 17:20:30|62.21|60.01|62.09|59.89|62.21|60.01|62.03|59.83|0
1643390440000|2022-01-28 17:20:40|62.03|59.83|61.65|59.45|62.18|59.98|61.65|59.45|0
1643390450000|2022-01-28 17:20:50|61.69|59.49|61.51|59.31|61.69|59.49|61.51|59.31|0
1643390460000|2022-01-28 17:21:00|61.45|59.25|61.16|58.96|61.51|59.31|61.16|58.96|0
1643390470000|2022-01-28 17:21:10|61.13|58.93|60.88|58.68|61.13|58.93|60.88|58.68|0
1643390480000|2022-01-28 17:21:20|61.11|58.91|61.19|58.99|61.28|59.08|61.11|58.91|0
1643390490000|2022-01-28 17:21:30|61.11|58.91|61.11|58.91|61.19|58.99|61.11|58.91|0
1643390500000|2022-01-28 17:21:40|61.25|59.05|61.22|59.02|61.25|59.05|61.16|58.96|0
1643390510000|2022-01-28 17:21:50|61.11|58.91|60.93|58.73|61.11|58.91|60.93|58.73|0
1643390520000|2022-01-28 17:22:00|60.99|58.79|60.67|58.47|60.99|58.79|60.65|58.45|0
1643390530000|2022-01-28 17:22:10|60.7|58.5|60.82|58.62|60.99|58.79|60.7|58.5|0
1643390540000|2022-01-28 17:22:20|60.76|58.56|60.59|58.39|60.88|58.68|60.59|58.39|0
1643390550000|2022-01-28 17:22:30|60.56|58.36|60.42|58.22|60.56|58.36|60.42|58.22|0
1643390560000|2022-01-28 17:22:40|60.33|58.13|60.33|58.13|60.36|58.16|60.27|58.07|0
1643390570000|2022-01-28 17:22:50|60.27|58.07|60.05|57.85|60.27|58.07|60.05|57.85|0
1643390580000|2022-01-28 17:23:00|60.02|57.82|60.3|58.1|60.3|58.1|60.02|57.82|0
1643390590000|2022-01-28 17:23:10|60.36|58.16|60.1|57.9|60.36|58.16|60.1|57.9|0
1643390600000|2022-01-28 17:23:20|60.36|58.16|60.3|58.1|60.36|58.16|60.25|58.05|0
1643390610000|2022-01-28 17:23:30|60.33|58.13|60.36|58.16|60.36|58.16|60.27|58.07|0
1643390620000|2022-01-28 17:23:40|60.5|58.3|60.7|58.5|60.7|58.5|60.5|58.3|0
1643390630000|2022-01-28 17:23:50|60.65|58.45|60.73|58.53|60.73|58.53|60.62|58.42|0
1643390640000|2022-01-28 17:24:00|60.59|58.39|60.5|58.3|60.59|58.39|60.5|58.3|0
1643390650000|2022-01-28 17:24:10|60.44|58.24|60.33|58.13|60.44|58.24|60.33|58.13|0
1643390660000|2022-01-28 17:24:20|60.19|57.99|59.85|57.65|60.19|57.99|59.82|57.62|0
1643390670000|2022-01-28 17:24:30|60.25|58.05|60.3|58.1|60.36|58.16|60.25|58.05|0
1643390680000|2022-01-28 17:24:40|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1643390690000|2022-01-28 17:24:50|60.53|58.33|60.47|58.27|60.53|58.33|60.36|58.16|0
1643390700000|2022-01-28 17:25:00|60.53|58.33|60.25|58.05|60.53|58.33|60.25|58.05|0
1643390710000|2022-01-28 17:25:10|60.16|57.96|59.93|57.73|60.19|57.99|59.93|57.73|0
1643390720000|2022-01-28 17:25:20|59.82|57.62|59.9|57.7|60.13|57.93|59.82|57.62|0
1643390730000|2022-01-28 17:25:30|59.85|57.65|59.51|57.31|59.85|57.65|59.51|57.31|0
1643390740000|2022-01-28 17:25:40|59.23|57.03|59.62|57.42|59.62|57.42|59.23|57.03|0
1643390750000|2022-01-28 17:25:50|59.56|57.36|59.31|57.11|59.56|57.36|59.31|57.11|0
1643390760000|2022-01-28 17:26:00|59.34|57.14|59.37|57.17|59.39|57.19|59.28|57.08|0
1643390770000|2022-01-28 17:26:10|59.34|57.14|59.25|57.05|59.39|57.19|59.25|57.05|0
1643390780000|2022-01-28 17:26:20|59.2|57|59.17|56.97|59.34|57.14|59.17|56.97|0
1643390790000|2022-01-28 17:26:30|59.23|57.03|59.23|57.03|59.23|57.03|59.17|56.97|0
1643390800000|2022-01-28 17:26:40|59.31|57.11|59.31|57.11|59.34|57.14|59.31|57.11|0
1643390810000|2022-01-28 17:26:50|59.39|57.19|59.59|57.39|59.59|57.39|59.39|57.19|0
1643390820000|2022-01-28 17:27:00|59.51|57.31|59.96|57.76|59.96|57.76|59.51|57.31|0
1643390830000|2022-01-28 17:27:10|60.02|57.82|60.07|57.87|60.24|58.04|60.02|57.82|0
1643390840000|2022-01-28 17:27:20|60.13|57.93|60.19|57.99|60.3|58.1|60.13|57.93|0
1643390850000|2022-01-28 17:27:30|60.42|58.22|60.22|58.02|60.42|58.22|60.22|58.02|0
1643390860000|2022-01-28 17:27:40|60.16|57.96|60.07|57.87|60.16|57.96|59.99|57.79|0
1643390870000|2022-01-28 17:27:50|60.04|57.84|59.82|57.62|60.04|57.84|59.68|57.48|0
1643390880000|2022-01-28 17:28:00|59.76|57.56|59.76|57.56|59.79|57.59|59.76|57.56|0
1643390890000|2022-01-28 17:28:10|59.45|57.25|59.39|57.19|59.45|57.25|59.39|57.19|0
1643390900000|2022-01-28 17:28:20|59.31|57.11|59.22|57.02|59.42|57.22|59.22|57.02|0
1643390910000|2022-01-28 17:28:30|59.17|56.97|58.83|56.63|59.17|56.97|58.83|56.63|0
1643390920000|2022-01-28 17:28:40|59.06|56.86|59.39|57.19|59.39|57.19|59.06|56.86|0
1643390930000|2022-01-28 17:28:50|59.22|57.02|59.39|57.19|59.48|57.28|59.22|57.02|0
1643390940000|2022-01-28 17:29:00|59.45|57.25|59.45|57.25|59.45|57.25|59.34|57.14|0
1643390950000|2022-01-28 17:29:10|59.53|57.33|59.56|57.36|59.59|57.39|59.51|57.31|0
1643390960000|2022-01-28 17:29:20|59.34|57.14|59.39|57.19|59.39|57.19|59.28|57.08|0
1643390970000|2022-01-28 17:29:30|59.51|57.31|59.68|57.48|59.68|57.48|59.39|57.19|0
1643390980000|2022-01-28 17:29:40|59.73|57.53|59.68|57.48|59.73|57.53|59.59|57.39|0
1643390990000|2022-01-28 17:29:50|59.62|57.42|59.62|57.42|59.73|57.53|59.62|57.42|0
1643391000000|2022-01-28 17:30:00|59.31|57.11|59.22|57.02|59.48|57.28|59.22|57.02|0
1643391010000|2022-01-28 17:30:10|59.28|57.08|59.39|57.19|59.39|57.19|59.08|56.88|0
1643391020000|2022-01-28 17:30:20|59.36|57.16|59.73|57.53|59.79|57.59|59.36|57.16|0
1643391030000|2022-01-28 17:30:30|59.85|57.65|59.96|57.76|60.02|57.82|59.85|57.65|0
1643391040000|2022-01-28 17:30:40|59.87|57.67|59.62|57.42|59.87|57.67|59.62|57.42|0
1643391050000|2022-01-28 17:30:50|59.56|57.36|59.22|57.02|59.62|57.42|59.22|57.02|0
1643391060000|2022-01-28 17:31:00|59.28|57.08|59.51|57.31|59.51|57.31|59.28|57.08|0
1643391070000|2022-01-28 17:31:10|59.68|57.48|59.68|57.48|59.9|57.7|59.68|57.48|0
1643391080000|2022-01-28 17:31:20|59.62|57.42|59.68|57.48|59.68|57.48|59.56|57.36|0
1643391090000|2022-01-28 17:31:30|59.51|57.31|59.39|57.19|59.51|57.31|59.22|57.02|0
1643391100000|2022-01-28 17:31:40|59.45|57.25|59.42|57.22|59.45|57.25|59.39|57.19|0
1643391110000|2022-01-28 17:31:50|59.39|57.19|59.53|57.33|59.65|57.45|59.39|57.19|0
1643391120000|2022-01-28 17:32:00|59.51|57.31|59.56|57.36|59.56|57.36|59.28|57.08|0
1643391130000|2022-01-28 17:32:10|59.51|57.31|59.39|57.19|59.51|57.31|59.39|57.19|0
1643391140000|2022-01-28 17:32:20|59.51|57.31|59.73|57.53|59.73|57.53|59.51|57.31|0
1643391150000|2022-01-28 17:32:30|59.62|57.42|59.39|57.19|59.67|57.47|59.39|57.19|0
1643391160000|2022-01-28 17:32:40|59.67|57.47|59.42|57.22|59.67|57.47|59.42|57.22|0
1643391170000|2022-01-28 17:32:50|59.31|57.11|59.11|56.91|59.36|57.16|59.11|56.91|0
1643391180000|2022-01-28 17:33:00|59.19|56.99|58.91|56.71|59.19|56.99|58.91|56.71|0
1643391190000|2022-01-28 17:33:10|58.94|56.74|59.14|56.94|59.14|56.94|58.72|56.52|0
1643391200000|2022-01-28 17:33:20|58.89|56.69|59.11|56.91|59.11|56.91|58.89|56.69|0
1643391210000|2022-01-28 17:33:30|59.39|57.19|59.67|57.47|59.67|57.47|59.39|57.19|0
1643391220000|2022-01-28 17:33:40|59.62|57.42|59.7|57.5|59.7|57.5|59.62|57.42|0
1643391230000|2022-01-28 17:33:50|59.56|57.36|59.67|57.47|59.67|57.47|59.48|57.28|0
1643391240000|2022-01-28 17:34:00|59.62|57.42|59.5|57.3|59.62|57.42|59.48|57.28|0
1643391250000|2022-01-28 17:34:10|59.22|57.02|59.28|57.08|59.28|57.08|59.22|57.02|0
1643391260000|2022-01-28 17:34:20|59.31|57.11|59.31|57.11|59.31|57.11|59.22|57.02|0
1643391270000|2022-01-28 17:34:30|59.56|57.36|59.28|57.08|59.56|57.36|59.11|56.91|0
1643391280000|2022-01-28 17:34:40|59.31|57.11|59.25|57.05|59.34|57.14|59.19|56.99|0
1643391290000|2022-01-28 17:34:50|58.21|56.01|58.13|55.93|58.21|56.01|58.1|55.9|0
1643391300000|2022-01-28 17:35:00|58.41|56.21|58.38|56.18|58.41|56.21|58.16|55.96|0
1643391310000|2022-01-28 17:35:10|57.88|55.68|58.74|56.54|58.77|56.57|57.88|55.68|0
1643391320000|2022-01-28 17:35:20|58.63|56.43|58.43|56.23|58.63|56.43|58.43|56.23|0
1643391330000|2022-01-28 17:35:30|58.4|56.2|58.4|56.2|58.4|56.2|58.38|56.18|0
1643391340000|2022-01-28 17:35:40|58.35|56.15|58.24|56.04|58.35|56.15|58.24|56.04|0
1643391350000|2022-01-28 17:35:50|58.18|55.98|57.85|55.65|58.18|55.98|57.85|55.65|0
1643391360000|2022-01-28 17:36:00|58.07|55.87|58.15|55.95|58.35|56.15|58.07|55.87|0
1643391370000|2022-01-28 17:36:10|58.24|56.04|58.68|56.48|58.68|56.48|58.24|56.04|0
1643391380000|2022-01-28 17:36:20|58.35|56.15|58.29|56.09|58.35|56.15|58.21|56.01|0
1643391390000|2022-01-28 17:36:30|58.35|56.15|58.07|55.87|58.37|56.17|58.07|55.87|0
1643391400000|2022-01-28 17:36:40|58.18|55.98|58.18|55.98|58.18|55.98|57.99|55.79|0
1643391410000|2022-01-28 17:36:50|58.15|55.95|58.32|56.12|58.32|56.12|58.15|55.95|0
1643391420000|2022-01-28 17:37:00|58.29|56.09|58.85|56.65|58.85|56.65|58.29|56.09|0
1643391430000|2022-01-28 17:37:10|58.93|56.73|58.79|56.59|58.93|56.73|58.79|56.59|0
1643391440000|2022-01-28 17:37:20|58.93|56.73|58.93|56.73|58.96|56.76|58.88|56.68|0
1643391450000|2022-01-28 17:37:30|59.02|56.82|59.41|57.21|59.47|57.27|59.02|56.82|0
1643391460000|2022-01-28 17:37:40|59.61|57.41|59.67|57.47|59.72|57.52|59.61|57.41|0
1643391470000|2022-01-28 17:37:50|59.84|57.64|60.18|57.98|60.21|58.01|59.84|57.64|0
1643391480000|2022-01-28 17:38:00|59.72|57.52|59.47|57.27|59.81|57.61|59.47|57.27|0
1643391490000|2022-01-28 17:38:10|59.44|57.24|59.58|57.38|59.61|57.41|59.41|57.21|0
1643391500000|2022-01-28 17:38:20|59.55|57.35|59.27|57.07|59.58|57.38|59.24|57.04|0
1643391510000|2022-01-28 17:38:30|59.24|57.04|59.44|57.24|59.44|57.24|59.13|56.93|0
1643391520000|2022-01-28 17:38:40|59.21|57.01|59.27|57.07|59.36|57.16|59.21|57.01|0
1643391530000|2022-01-28 17:38:50|59.13|56.93|58.96|56.76|59.13|56.93|58.96|56.76|0
1643391540000|2022-01-28 17:39:00|59.05|56.85|59.24|57.04|59.38|57.18|59.05|56.85|0
1643391550000|2022-01-28 17:39:10|59.16|56.96|58.71|56.51|59.16|56.96|58.71|56.51|0
1643391560000|2022-01-28 17:39:20|58.57|56.37|58.63|56.43|58.65|56.45|58.57|56.37|0
1643391570000|2022-01-28 17:39:30|58.6|56.4|58.68|56.48|58.68|56.48|58.6|56.4|0
1643391580000|2022-01-28 17:39:40|58.71|56.51|58.71|56.51|58.71|56.51|58.68|56.48|0
1643391590000|2022-01-28 17:39:50|58.68|56.48|58.37|56.17|58.68|56.48|58.35|56.15|0
1643391600000|2022-01-28 17:40:00|58.26|56.06|58.35|56.15|58.37|56.17|58.26|56.06|0
1643391610000|2022-01-28 17:40:10|58.71|56.51|58.79|56.59|58.79|56.59|58.71|56.51|0
1643391620000|2022-01-28 17:40:20|58.37|56.17|58.4|56.2|58.4|56.2|58.18|55.98|0
1643391630000|2022-01-28 17:40:30|58.37|56.17|58.51|56.31|58.54|56.34|58.37|56.17|0
1643391640000|2022-01-28 17:40:40|58.6|56.4|59.02|56.82|59.02|56.82|58.57|56.37|0
1643391650000|2022-01-28 17:40:50|59.05|56.85|58.96|56.76|59.05|56.85|58.96|56.76|0
1643391660000|2022-01-28 17:41:00|58.91|56.71|58.74|56.54|58.99|56.79|58.74|56.54|0
1643391670000|2022-01-28 17:41:10|58.51|56.31|58.76|56.56|58.76|56.56|58.51|56.31|0
1643391680000|2022-01-28 17:41:20|58.85|56.65|58.85|56.65|58.85|56.65|58.79|56.59|0
1643391690000|2022-01-28 17:41:30|58.96|56.76|58.68|56.48|58.96|56.76|58.68|56.48|0
1643391700000|2022-01-28 17:41:40|58.79|56.59|58.68|56.48|58.79|56.59|58.65|56.45|0
1643391710000|2022-01-28 17:41:50|58.6|56.4|58.68|56.48|58.74|56.54|58.6|56.4|0
1643391720000|2022-01-28 17:42:00|58.63|56.43|58.79|56.59|58.91|56.71|58.63|56.43|0
1643391730000|2022-01-28 17:42:10|58.91|56.71|58.43|56.23|58.91|56.71|58.43|56.23|0
1643391740000|2022-01-28 17:42:20|58.51|56.31|58.63|56.43|58.63|56.43|58.51|56.31|0
1643391750000|2022-01-28 17:42:30|58.71|56.51|59.24|57.04|59.24|57.04|58.71|56.51|0
1643391760000|2022-01-28 17:42:40|59.07|56.87|58.82|56.62|59.07|56.87|58.62|56.42|0
1643391770000|2022-01-28 17:42:50|58.71|56.51|59.02|56.82|59.02|56.82|58.71|56.51|0
1643391780000|2022-01-28 17:43:00|58.93|56.73|59.19|56.99|59.3|57.1|58.93|56.73|0
1643391790000|2022-01-28 17:43:10|59.04|56.84|59.1|56.9|59.1|56.9|59.04|56.84|0
1643391800000|2022-01-28 17:43:20|59.3|57.1|59.36|57.16|59.36|57.16|59.24|57.04|0
1643391810000|2022-01-28 17:43:30|59.3|57.1|59.5|57.3|59.5|57.3|59.3|57.1|0
1643391820000|2022-01-28 17:43:40|59.33|57.13|59.3|57.1|59.38|57.18|59.27|57.07|0
1643391830000|2022-01-28 17:43:50|59.41|57.21|59.55|57.35|59.55|57.35|59.41|57.21|0
1643391840000|2022-01-28 17:44:00|59.41|57.21|59.52|57.32|59.52|57.32|59.38|57.18|0
1643391850000|2022-01-28 17:44:10|59.58|57.38|59.1|56.9|59.58|57.38|59.1|56.9|0
1643391860000|2022-01-28 17:44:20|58.85|56.65|59.19|56.99|59.19|56.99|58.85|56.65|0
1643391870000|2022-01-28 17:44:30|59.02|56.82|59.19|56.99|59.19|56.99|59.02|56.82|0
1643391880000|2022-01-28 17:44:40|59.07|56.87|59.52|57.32|59.52|57.32|59.07|56.87|0
1643391890000|2022-01-28 17:44:50|59.61|57.41|59.83|57.63|59.83|57.63|59.61|57.41|0
1643391900000|2022-01-28 17:45:00|59.95|57.75|59.98|57.78|60.03|57.83|59.92|57.72|0
1643391910000|2022-01-28 17:45:10|60.32|58.12|60.03|57.83|60.38|58.18|60.03|57.83|0
1643391920000|2022-01-28 17:45:20|60.09|57.89|60.01|57.81|60.09|57.89|59.98|57.78|0
1643391930000|2022-01-28 17:45:30|59.92|57.72|59.52|57.32|59.92|57.72|59.52|57.32|0
1643391940000|2022-01-28 17:45:40|59.58|57.38|59.41|57.21|59.58|57.38|59.3|57.1|0
1643391950000|2022-01-28 17:45:50|59.66|57.46|59.55|57.35|59.66|57.46|59.52|57.32|0
1643391960000|2022-01-28 17:46:00|59.47|57.27|58.96|56.76|59.47|57.27|58.96|56.76|0
1643391970000|2022-01-28 17:46:10|59.04|56.84|59.13|56.93|59.19|56.99|59.04|56.84|0
1643391980000|2022-01-28 17:46:20|58.82|56.62|58.96|56.76|58.96|56.76|58.82|56.62|0
1643391990000|2022-01-28 17:46:30|58.85|56.65|58.9|56.7|58.96|56.76|58.85|56.65|0
1643392000000|2022-01-28 17:46:40|58.87|56.67|58.85|56.65|58.87|56.67|58.74|56.54|0
1643392010000|2022-01-28 17:46:50|58.99|56.79|59.16|56.96|59.16|56.96|58.96|56.76|0
1643392020000|2022-01-28 17:47:00|59.1|56.9|59.18|56.98|59.18|56.98|59.1|56.9|0
1643392030000|2022-01-28 17:47:10|59.24|57.04|58.9|56.7|59.24|57.04|58.9|56.7|0
1643392040000|2022-01-28 17:47:20|59.02|56.82|58.79|56.59|59.02|56.82|58.79|56.59|0
1643392050000|2022-01-28 17:47:30|58.68|56.48|58.82|56.62|58.85|56.65|58.68|56.48|0
1643392060000|2022-01-28 17:47:40|58.96|56.76|58.96|56.76|58.96|56.76|58.9|56.7|0
1643392070000|2022-01-28 17:47:50|58.9|56.7|58.57|56.37|58.9|56.7|58.57|56.37|0
1643392080000|2022-01-28 17:48:00|58.62|56.42|57.95|55.75|58.65|56.45|57.95|55.75|0
1643392090000|2022-01-28 17:48:10|57.9|55.7|58.07|55.87|58.07|55.87|57.9|55.7|0
1643392100000|2022-01-28 17:48:20|58.12|55.92|58.4|56.2|58.4|56.2|58.12|55.92|0
1643392110000|2022-01-28 17:48:30|58.54|56.34|58.65|56.45|58.65|56.45|58.54|56.34|0
1643392120000|2022-01-28 17:48:40|58.29|56.09|58.12|55.92|58.29|56.09|58.12|55.92|0
1643392130000|2022-01-28 17:48:50|58.18|55.98|58.62|56.42|58.62|56.42|58.18|55.98|0
1643392140000|2022-01-28 17:49:00|58.57|56.37|58.68|56.48|58.68|56.48|58.57|56.37|0
1643392150000|2022-01-28 17:49:10|58.71|56.51|59.02|56.82|59.02|56.82|58.71|56.51|0
1643392160000|2022-01-28 17:49:20|59.07|56.87|58.79|56.59|59.07|56.87|58.79|56.59|0
1643392170000|2022-01-28 17:49:30|58.93|56.73|58.9|56.7|58.96|56.76|58.9|56.7|0
1643392180000|2022-01-28 17:49:40|58.96|56.76|59.01|56.81|59.1|56.9|58.96|56.76|0
1643392190000|2022-01-28 17:49:50|58.85|56.65|58.62|56.42|58.85|56.65|58.57|56.37|0
1643392200000|2022-01-28 17:50:00|58.57|56.37|58.43|56.23|58.62|56.42|58.43|56.23|0
1643392210000|2022-01-28 17:50:10|58.29|56.09|57.87|55.67|58.29|56.09|57.87|55.67|0
1643392220000|2022-01-28 17:50:20|57.57|55.37|56.96|54.76|57.59|55.39|56.96|54.76|0
1643392230000|2022-01-28 17:50:30|57.18|54.98|56.96|54.76|57.24|55.04|56.96|54.76|0
1643392240000|2022-01-28 17:50:40|57.07|54.87|57.18|54.98|57.18|54.98|57.07|54.87|0
1643392250000|2022-01-28 17:50:50|57.4|55.2|57.35|55.15|57.4|55.2|57.32|55.12|0
1643392260000|2022-01-28 17:51:00|57.4|55.2|57.68|55.48|57.68|55.48|57.4|55.2|0
1643392270000|2022-01-28 17:51:10|57.65|55.45|57.73|55.53|57.73|55.53|57.65|55.45|0
1643392280000|2022-01-28 17:51:20|57.84|55.64|57.48|55.28|57.84|55.64|57.48|55.28|0
1643392290000|2022-01-28 17:51:30|57.54|55.34|57.46|55.26|57.54|55.34|57.46|55.26|0
1643392300000|2022-01-28 17:51:40|57.54|55.34|57.29|55.09|57.54|55.34|57.29|55.09|0
1643392310000|2022-01-28 17:51:50|57.4|55.2|57.79|55.59|57.79|55.59|57.4|55.2|0
1643392320000|2022-01-28 17:52:00|57.46|55.26|57.62|55.42|57.62|55.42|57.4|55.2|0
1643392330000|2022-01-28 17:52:10|57.73|55.53|57.51|55.31|57.73|55.53|57.51|55.31|0
1643392340000|2022-01-28 17:52:20|57.4|55.2|57.65|55.45|58.23|56.03|57.4|55.2|0
1643392350000|2022-01-28 17:52:30|57.71|55.51|57.49|55.29|57.71|55.51|57.49|55.29|0
1643392360000|2022-01-28 17:52:40|57.43|55.23|57.35|55.15|57.43|55.23|57.16|54.96|0
1643392370000|2022-01-28 17:52:50|57.27|55.07|57.16|54.96|57.27|55.07|57.16|54.96|0
1643392380000|2022-01-28 17:53:00|57.27|55.07|57.38|55.18|57.43|55.23|57.27|55.07|0
1643392390000|2022-01-28 17:53:10|57.32|55.12|57.27|55.07|57.32|55.12|57.16|54.96|0
1643392400000|2022-01-28 17:53:20|57.21|55.01|57.16|54.96|57.27|55.07|57.16|54.96|0
1643392410000|2022-01-28 17:53:30|57.1|54.9|57.1|54.9|57.16|54.96|57.1|54.9|0
1643392420000|2022-01-28 17:53:40|57.21|55.01|57.1|54.9|57.21|55.01|57.1|54.9|0
1643392430000|2022-01-28 17:53:50|57.13|54.93|56.56|54.36|57.13|54.93|56.53|54.33|0
1643392440000|2022-01-28 17:54:00|56.66|54.46|56.99|54.79|56.99|54.79|56.66|54.46|0
1643392450000|2022-01-28 17:54:10|56.88|54.68|56.94|54.74|56.94|54.74|56.88|54.68|0
1643392460000|2022-01-28 17:54:20|56.99|54.79|57.05|54.85|57.07|54.87|56.96|54.76|0
1643392470000|2022-01-28 17:54:30|56.96|54.76|57.38|55.18|57.38|55.18|56.96|54.76|0
1643392480000|2022-01-28 17:54:40|57.27|55.07|57.1|54.9|57.43|55.23|57.1|54.9|0
1643392490000|2022-01-28 17:54:50|57.13|54.93|57.05|54.85|57.13|54.93|56.88|54.68|0
1643392500000|2022-01-28 17:55:00|56.99|54.79|56.83|54.63|57.18|54.98|56.83|54.63|0
1643392510000|2022-01-28 17:55:10|56.88|54.68|57.16|54.96|57.38|55.18|56.88|54.68|0
1643392520000|2022-01-28 17:55:20|57.21|55.01|57.27|55.07|57.27|55.07|57.21|55.01|0
1643392530000|2022-01-28 17:55:30|57.38|55.18|57.27|55.07|57.38|55.18|57.27|55.07|0
1643392540000|2022-01-28 17:55:40|57.21|55.01|57.49|55.29|57.49|55.29|57.21|55.01|0
1643392550000|2022-01-28 17:55:50|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1643392560000|2022-01-28 17:56:00|57.57|55.37|57.49|55.29|57.57|55.37|57.49|55.29|0
1643392570000|2022-01-28 17:56:10|59.83|57.63|59.72|57.52|59.83|57.63|59.66|57.46|0
1643392580000|2022-01-28 17:56:20|59.61|57.41|59.66|57.46|59.66|57.46|59.61|57.41|0
1643392590000|2022-01-28 17:56:30|59.72|57.52|60.06|57.86|60.06|57.86|59.72|57.52|0
1643392600000|2022-01-28 17:56:40|60.31|58.11|60.03|57.83|60.31|58.11|60.03|57.83|0
1643392610000|2022-01-28 17:56:50|60|57.8|59.89|57.69|60|57.8|59.86|57.66|0
1643392620000|2022-01-28 17:57:00|59.83|57.63|59.72|57.52|59.83|57.63|59.44|57.24|0
1643392630000|2022-01-28 17:57:10|59.69|57.49|60|57.8|60|57.8|59.66|57.46|0
1643392640000|2022-01-28 17:57:20|59.91|57.71|60.11|57.91|60.11|57.91|59.91|57.71|0
1643392650000|2022-01-28 17:57:30|60|57.8|60.11|57.91|60.17|57.97|59.94|57.74|0
1643392660000|2022-01-28 17:57:40|60.08|57.88|60.06|57.86|60.08|57.88|60.06|57.86|0
1643392670000|2022-01-28 17:57:50|60|57.8|60.7|58.5|60.7|58.5|60|57.8|0
1643392680000|2022-01-28 17:58:00|60.51|58.31|60.62|58.42|60.62|58.42|60.45|58.25|0
1643392690000|2022-01-28 17:58:10|60.51|58.31|60.7|58.5|60.73|58.53|60.51|58.31|0
1643392700000|2022-01-28 17:58:20|60.59|58.39|60.45|58.25|60.59|58.39|60.23|58.03|0
1643392710000|2022-01-28 17:58:30|60.34|58.14|60.25|58.05|60.36|58.16|60.25|58.05|0
1643392720000|2022-01-28 17:58:40|60.34|58.14|60.31|58.11|60.34|58.14|60.17|57.97|0
1643392730000|2022-01-28 17:58:50|60.28|58.08|60.22|58.02|60.28|58.08|60.17|57.97|0
1643392740000|2022-01-28 17:59:00|60.17|57.97|60.11|57.91|60.17|57.97|60.11|57.91|0
1643392750000|2022-01-28 17:59:10|60.06|57.86|60.22|58.02|60.31|58.11|60.06|57.86|0
1643392760000|2022-01-28 17:59:20|60.31|58.11|60.51|58.31|60.51|58.31|60.31|58.11|0
1643392770000|2022-01-28 17:59:30|60.2|58|59.66|57.46|60.2|58|59.66|57.46|0
1643392780000|2022-01-28 17:59:40|59.58|57.38|59.49|57.29|59.58|57.38|59.44|57.24|0
1643392790000|2022-01-28 17:59:50|59.66|57.46|59.63|57.43|59.66|57.46|59.58|57.38|0
1643392800000|2022-01-28 18:00:00|59.55|57.35|59.55|57.35|59.63|57.43|59.49|57.29|0
1643392810000|2022-01-28 18:00:10|59.83|57.63|59.77|57.57|59.83|57.63|59.66|57.46|0
1643392820000|2022-01-28 18:00:20|59.8|57.6|60.11|57.91|60.11|57.91|59.8|57.6|0
1643392830000|2022-01-28 18:00:30|60.06|57.86|60.22|58.02|60.22|58.02|60.06|57.86|0
1643392840000|2022-01-28 18:00:40|60.19|57.99|60.14|57.94|60.19|57.99|60.11|57.91|0
1643392850000|2022-01-28 18:00:50|60.06|57.86|59.83|57.63|60.06|57.86|59.72|57.52|0
1643392860000|2022-01-28 18:01:00|60.17|57.97|60.11|57.91|60.25|58.05|60.11|57.91|0
1643392870000|2022-01-28 18:01:10|60.06|57.86|60.05|57.85|60.17|57.97|60|57.8|0
1643392880000|2022-01-28 18:01:20|59.94|57.74|60|57.8|60.22|58.02|59.94|57.74|0
1643392890000|2022-01-28 18:01:30|60.03|57.83|60.17|57.97|60.17|57.97|60|57.8|0
1643392900000|2022-01-28 18:01:40|60.22|58.02|60.17|57.97|60.22|58.02|60.11|57.91|0
1643392910000|2022-01-28 18:01:50|60.31|58.11|60.31|58.11|60.31|58.11|60.31|58.11|0
1643392920000|2022-01-28 18:02:00|60.28|58.08|60.48|58.28|60.48|58.28|60.28|58.08|0
1643392930000|2022-01-28 18:02:10|60.56|58.36|60.62|58.42|60.76|58.56|60.56|58.36|0
1643392940000|2022-01-28 18:02:20|60.65|58.45|60.59|58.39|60.65|58.45|60.59|58.39|0
1643392950000|2022-01-28 18:02:30|60.65|58.45|60.62|58.42|60.73|58.53|60.62|58.42|0
1643392960000|2022-01-28 18:02:40|60.79|58.59|61.59|59.39|61.59|59.39|60.79|58.59|0
1643392970000|2022-01-28 18:02:50|61.47|59.27|61.99|59.79|62.16|59.96|61.47|59.27|0
1643392980000|2022-01-28 18:03:00|61.96|59.76|61.65|59.45|61.96|59.76|61.65|59.45|0
1643392990000|2022-01-28 18:03:10|61.3|59.1|61.21|59.01|61.3|59.1|61.21|59.01|0
1643393000000|2022-01-28 18:03:20|61.24|59.04|61.3|59.1|61.36|59.16|61.24|59.04|0
1643393010000|2022-01-28 18:03:30|61.36|59.16|61.47|59.27|61.47|59.27|61.36|59.16|0
1643393020000|2022-01-28 18:03:40|61.19|58.99|60.96|58.76|61.19|58.99|60.96|58.76|0
1643393030000|2022-01-28 18:03:50|61.02|58.82|61.13|58.93|61.13|58.93|60.96|58.76|0
1643393040000|2022-01-28 18:04:00|61.19|58.99|61.47|59.27|61.47|59.27|61.19|58.99|0
1643393050000|2022-01-28 18:04:10|61.36|59.16|61.3|59.1|61.42|59.22|61.3|59.1|0
1643393060000|2022-01-28 18:04:20|61.42|59.22|61.07|58.87|61.42|59.22|61.07|58.87|0
1643393070000|2022-01-28 18:04:30|61.1|58.9|61.02|58.82|61.1|58.9|61.02|58.82|0
1643393080000|2022-01-28 18:04:40|60.96|58.76|61.13|58.93|61.13|58.93|60.96|58.76|0
1643393090000|2022-01-28 18:04:50|61.21|59.01|61.3|59.1|61.44|59.24|61.21|59.01|0
1643393100000|2022-01-28 18:05:00|60.85|58.65|61.04|58.84|61.04|58.84|60.85|58.65|0
1643393110000|2022-01-28 18:05:10|61.24|59.04|61.19|58.99|61.24|59.04|61.19|58.99|0
1643393120000|2022-01-28 18:05:20|61.53|59.33|61.64|59.44|61.76|59.56|61.53|59.33|0
1643393130000|2022-01-28 18:05:30|61.7|59.5|61.76|59.56|61.76|59.56|61.61|59.41|0
1643393140000|2022-01-28 18:05:40|61.87|59.67|61.84|59.64|61.87|59.67|61.7|59.5|0
1643393150000|2022-01-28 18:05:50|61.76|59.56|61.84|59.64|61.93|59.73|61.76|59.56|0
1643393160000|2022-01-28 18:06:00|61.7|59.5|61.79|59.59|61.79|59.59|61.7|59.5|0
1643393170000|2022-01-28 18:06:10|61.7|59.5|61.59|59.39|61.7|59.5|61.59|59.39|0
1643393180000|2022-01-28 18:06:20|61.64|59.44|62.07|59.87|62.07|59.87|61.59|59.39|0
1643393190000|2022-01-28 18:06:30|62.1|59.9|62.54|60.34|62.54|60.34|62.1|59.9|0
1643393200000|2022-01-28 18:06:40|62.45|60.25|62.13|59.93|62.45|60.25|62.13|59.93|0
1643393210000|2022-01-28 18:06:50|62.1|59.9|62.16|59.96|62.16|59.96|62.07|59.87|0
1643393220000|2022-01-28 18:07:00|62.07|59.87|62.22|60.02|62.28|60.08|62.07|59.87|0
1643393230000|2022-01-28 18:07:10|62.28|60.08|62.22|60.02|62.28|60.08|62.22|60.02|0
1643393240000|2022-01-28 18:07:20|62.25|60.05|61.99|59.79|62.25|60.05|61.99|59.79|0
1643393250000|2022-01-28 18:07:30|61.9|59.7|62.39|60.19|62.39|60.19|61.9|59.7|0
1643393260000|2022-01-28 18:07:40|62.28|60.08|62.86|60.66|62.86|60.66|62.28|60.08|0
1643393270000|2022-01-28 18:07:50|62.74|60.54|62.62|60.42|62.77|60.57|62.62|60.42|0
1643393280000|2022-01-28 18:08:00|62.71|60.51|62.88|60.68|62.88|60.68|62.71|60.51|0
1643393290000|2022-01-28 18:08:10|62.74|60.54|62.71|60.51|62.83|60.63|62.71|60.51|0
1643393300000|2022-01-28 18:08:20|62.86|60.66|62.97|60.77|62.97|60.77|62.83|60.63|0
1643393310000|2022-01-28 18:08:30|62.92|60.72|62.88|60.68|62.94|60.74|62.88|60.68|0
1643393320000|2022-01-28 18:08:40|62.86|60.66|62.86|60.66|63.09|60.89|62.86|60.66|0
1643393330000|2022-01-28 18:08:50|62.88|60.68|62.94|60.74|62.94|60.74|62.88|60.68|0
1643393340000|2022-01-28 18:09:00|62.97|60.77|62.68|60.48|62.97|60.77|62.68|60.48|0
1643393350000|2022-01-28 18:09:10|62.74|60.54|62.71|60.51|62.74|60.54|62.57|60.37|0
1643393360000|2022-01-28 18:09:20|62.74|60.54|62.83|60.63|62.83|60.63|62.74|60.54|0
1643393370000|2022-01-28 18:09:30|62.86|60.66|63.73|61.53|63.73|61.53|62.86|60.66|0
1643393380000|2022-01-28 18:09:40|63.91|61.71|63.85|61.65|63.91|61.71|63.85|61.65|0
1643393390000|2022-01-28 18:09:50|63.79|61.59|63.64|61.44|63.79|61.59|63.64|61.44|0
1643393400000|2022-01-28 18:10:00|63.62|61.42|63.26|61.06|63.62|61.42|63.26|61.06|0
1643393410000|2022-01-28 18:10:10|63.35|61.15|63.44|61.24|63.44|61.24|63.18|60.98|0
1643393420000|2022-01-28 18:10:20|63.7|61.5|63.67|61.47|63.73|61.53|63.64|61.44|0
1643393430000|2022-01-28 18:10:30|63.7|61.5|63.21|61.01|63.7|61.5|63.21|61.01|0
1643393440000|2022-01-28 18:10:40|63.38|61.18|63.32|61.12|63.5|61.3|63.32|61.12|0
1643393450000|2022-01-28 18:10:50|63.5|61.3|63.5|61.3|63.62|61.42|63.5|61.3|0
1643393460000|2022-01-28 18:11:00|63.47|61.27|63.32|61.12|63.47|61.27|63.32|61.12|0
1643393470000|2022-01-28 18:11:10|63.38|61.18|63.56|61.36|63.56|61.36|63.38|61.18|0
1643393480000|2022-01-28 18:11:20|63.64|61.44|63.73|61.53|63.73|61.53|63.64|61.44|0
1643393490000|2022-01-28 18:11:30|63.64|61.44|63.97|61.77|64.09|61.89|63.64|61.44|0
1643393500000|2022-01-28 18:11:40|64.09|61.89|64.03|61.83|64.09|61.89|64.03|61.83|0
1643393510000|2022-01-28 18:11:50|63.97|61.77|63.7|61.5|63.97|61.77|63.7|61.5|0
1643393520000|2022-01-28 18:12:00|63.73|61.53|63.62|61.42|63.73|61.53|63.62|61.42|0
1643393530000|2022-01-28 18:12:10|63.56|61.36|63.5|61.3|63.62|61.42|63.5|61.3|0
1643393540000|2022-01-28 18:12:20|63.32|61.12|63.32|61.12|63.32|61.12|63.21|61.01|0
1643393550000|2022-01-28 18:12:30|63.38|61.18|63.62|61.42|63.62|61.42|63.38|61.18|0
1643393560000|2022-01-28 18:12:40|63.67|61.47|63.56|61.36|63.67|61.47|63.56|61.36|0
1643393570000|2022-01-28 18:12:50|63.64|61.44|63.64|61.44|63.73|61.53|63.62|61.42|0
1643393580000|2022-01-28 18:13:00|63.58|61.38|63.44|61.24|63.58|61.38|63.38|61.18|0
1643393590000|2022-01-28 18:13:10|63.35|61.15|63.38|61.18|63.38|61.18|63.35|61.15|0
1643393600000|2022-01-28 18:13:20|63.47|61.27|63.29|61.09|63.47|61.27|63.29|61.09|0
1643393610000|2022-01-28 18:13:30|63.41|61.21|63.44|61.24|63.44|61.24|63.35|61.15|0
1643393620000|2022-01-28 18:13:40|63.41|61.21|63.41|61.21|63.44|61.24|63.41|61.21|0
1643393630000|2022-01-28 18:13:50|63.5|61.3|63.38|61.18|63.5|61.3|63.38|61.18|0
1643393640000|2022-01-28 18:14:00|63.5|61.3|63.15|60.95|63.67|61.47|63.15|60.95|0
1643393650000|2022-01-28 18:14:10|63.29|61.09|63.5|61.3|63.53|61.33|63.29|61.09|0
1643393660000|2022-01-28 18:14:20|63.44|61.24|63.38|61.18|63.5|61.3|63.38|61.18|0
1643393670000|2022-01-28 18:14:30|63.41|61.21|63.5|61.3|63.5|61.3|63.41|61.21|0
1643393680000|2022-01-28 18:14:40|63.47|61.27|63.38|61.18|63.47|61.27|63.38|61.18|0
1643393690000|2022-01-28 18:14:50|63.44|61.24|63.44|61.24|63.44|61.24|63.41|61.21|0
1643393700000|2022-01-28 18:15:00|63.5|61.3|63.64|61.44|63.67|61.47|63.5|61.3|0
1643393710000|2022-01-28 18:15:10|63.67|61.47|63.82|61.62|63.82|61.62|63.67|61.47|0
1643393720000|2022-01-28 18:15:20|63.76|61.56|63.64|61.44|63.85|61.65|63.64|61.44|0
1643393730000|2022-01-28 18:15:30|63.73|61.53|63.76|61.56|63.79|61.59|63.73|61.53|0
1643393740000|2022-01-28 18:15:40|63.79|61.59|63.73|61.53|63.82|61.62|63.73|61.53|0
1643393750000|2022-01-28 18:15:50|63.56|61.36|63.5|61.3|63.56|61.36|63.41|61.21|0
1643393760000|2022-01-28 18:16:00|63.38|61.18|63.15|60.95|63.47|61.27|63.15|60.95|0
1643393770000|2022-01-28 18:16:10|62.82|60.62|62.62|60.42|62.82|60.62|62.62|60.42|0
1643393780000|2022-01-28 18:16:20|62.56|60.36|62.71|60.51|62.71|60.51|62.42|60.22|0
1643393790000|2022-01-28 18:16:30|62.65|60.45|62.77|60.57|62.85|60.65|62.65|60.45|0
1643393800000|2022-01-28 18:16:40|62.97|60.77|62.91|60.71|63.09|60.89|62.91|60.71|0
1643393810000|2022-01-28 18:16:50|62.97|60.77|62.97|60.77|63.09|60.89|62.94|60.74|0
1643393820000|2022-01-28 18:17:00|63.03|60.83|63.44|61.24|63.56|61.36|63.03|60.83|0
1643393830000|2022-01-28 18:17:10|63.38|61.18|63.38|61.18|63.38|61.18|63.23|61.03|0
1643393840000|2022-01-28 18:17:20|63.32|61.12|63.06|60.86|63.32|61.12|63.06|60.86|0
1643393850000|2022-01-28 18:17:30|63.03|60.83|62.91|60.71|63.03|60.83|62.82|60.62|0
1643393860000|2022-01-28 18:17:40|62.82|60.62|62.97|60.77|62.97|60.77|62.82|60.62|0
1643393870000|2022-01-28 18:17:50|62.91|60.71|62.97|60.77|62.97|60.77|62.91|60.71|0
1643393880000|2022-01-28 18:18:00|62.94|60.74|63.09|60.89|63.09|60.89|62.91|60.71|0
1643393890000|2022-01-28 18:18:10|63.14|60.94|63.14|60.94|63.17|60.97|63.14|60.94|0
1643393900000|2022-01-28 18:18:20|63.2|61|63.44|61.24|63.44|61.24|63.2|61|0
1643393910000|2022-01-28 18:18:30|63.47|61.27|63.55|61.35|63.61|61.41|63.47|61.27|0
1643393920000|2022-01-28 18:18:40|63.58|61.38|63.55|61.35|63.61|61.41|63.5|61.3|0
1643393930000|2022-01-28 18:18:50|63.5|61.3|63.47|61.27|63.55|61.35|63.47|61.27|0
1643393940000|2022-01-28 18:19:00|63.44|61.24|63.58|61.38|63.58|61.38|63.44|61.24|0
1643393950000|2022-01-28 18:19:10|63.64|61.44|63.85|61.65|63.85|61.65|63.64|61.44|0
1643393960000|2022-01-28 18:19:20|63.82|61.62|63.55|61.35|63.85|61.65|63.55|61.35|0
1643393970000|2022-01-28 18:19:30|63.26|61.06|63.26|61.06|63.26|61.06|63.17|60.97|0
1643393980000|2022-01-28 18:19:40|63.17|60.97|63.26|61.06|63.35|61.15|63.17|60.97|0
1643393990000|2022-01-28 18:19:50|63.2|61|63.09|60.89|63.2|61|63.09|60.89|0
1643394000000|2022-01-28 18:20:00|62.79|60.59|62.62|60.42|62.79|60.59|62.62|60.42|0
1643394010000|2022-01-28 18:20:10|62.56|60.36|62.74|60.54|62.74|60.54|62.56|60.36|0
1643394020000|2022-01-28 18:20:20|62.94|60.74|62.68|60.48|62.94|60.74|62.68|60.48|0
1643394030000|2022-01-28 18:20:30|62.71|60.51|62.91|60.71|62.97|60.77|62.71|60.51|0
1643394040000|2022-01-28 18:20:40|62.97|60.77|62.91|60.71|62.97|60.77|62.91|60.71|0
1643394050000|2022-01-28 18:20:50|62.85|60.65|62.79|60.59|62.85|60.65|62.71|60.51|0
1643394060000|2022-01-28 18:21:00|62.82|60.62|62.91|60.71|62.91|60.71|62.82|60.62|0
1643394070000|2022-01-28 18:21:10|62.82|60.62|61.98|59.78|62.85|60.65|61.98|59.78|0
1643394080000|2022-01-28 18:21:20|61.75|59.55|61.98|59.78|61.98|59.78|61.75|59.55|0
1643394090000|2022-01-28 18:21:30|62.04|59.84|61.87|59.67|62.16|59.96|61.87|59.67|0
1643394100000|2022-01-28 18:21:40|61.98|59.78|62.04|59.84|62.04|59.84|61.98|59.78|0
1643394110000|2022-01-28 18:21:50|61.98|59.78|61.75|59.55|61.98|59.78|61.75|59.55|0
1643394120000|2022-01-28 18:22:00|61.58|59.38|61.24|59.04|61.64|59.44|61.24|59.04|0
1643394130000|2022-01-28 18:22:10|61.12|58.92|60.98|58.78|61.12|58.92|60.98|58.78|0
1643394140000|2022-01-28 18:22:20|60.95|58.75|60.95|58.75|61.01|58.81|60.95|58.75|0
1643394150000|2022-01-28 18:22:30|60.98|58.78|60.9|58.7|61.01|58.81|60.9|58.7|0
1643394160000|2022-01-28 18:22:40|60.73|58.53|61.24|59.04|61.24|59.04|60.73|58.53|0
1643394170000|2022-01-28 18:22:50|61.07|58.87|61.12|58.92|61.12|58.92|61.07|58.87|0
1643394180000|2022-01-28 18:23:00|61.07|58.87|61.24|59.04|61.24|59.04|61.07|58.87|0
1643394190000|2022-01-28 18:23:10|61.32|59.12|61.24|59.04|61.47|59.27|61.24|59.04|0
1643394200000|2022-01-28 18:23:20|61.18|58.98|60.67|58.47|61.18|58.98|60.67|58.47|0
1643394210000|2022-01-28 18:23:30|60.75|58.55|60.81|58.61|60.92|58.72|60.75|58.55|0
1643394220000|2022-01-28 18:23:40|60.75|58.55|61.12|58.92|61.12|58.92|60.75|58.55|0
1643394230000|2022-01-28 18:23:50|61.04|58.84|61.01|58.81|61.04|58.84|61.01|58.81|0
1643394240000|2022-01-28 18:24:00|61.07|58.87|61.24|59.04|61.24|59.04|61.07|58.87|0
1643394250000|2022-01-28 18:24:10|61.29|59.09|61.18|58.98|61.29|59.09|61.18|58.98|0
1643394260000|2022-01-28 18:24:20|61.24|59.04|61.35|59.15|61.35|59.15|61.24|59.04|0
1643394270000|2022-01-28 18:24:30|61.41|59.21|61.78|59.58|61.78|59.58|61.41|59.21|0
1643394280000|2022-01-28 18:24:40|61.81|59.61|61.81|59.61|61.87|59.67|61.75|59.55|0
1643394290000|2022-01-28 18:24:50|61.78|59.58|61.81|59.61|61.81|59.61|61.78|59.58|0
1643394300000|2022-01-28 18:25:00|61.75|59.55|61.81|59.61|61.81|59.61|61.75|59.55|0
1643394310000|2022-01-28 18:25:10|61.69|59.49|62.16|59.96|62.16|59.96|61.69|59.49|0
1643394320000|2022-01-28 18:25:20|61.92|59.72|62.16|59.96|62.16|59.96|61.92|59.72|0
1643394330000|2022-01-28 18:25:30|62.21|60.01|62.92|60.72|62.92|60.72|62.21|60.01|0
1643394340000|2022-01-28 18:25:40|62.98|60.78|62.89|60.69|63.04|60.84|62.89|60.69|0
1643394350000|2022-01-28 18:25:50|62.78|60.58|62.75|60.55|62.78|60.58|62.72|60.52|0
1643394360000|2022-01-28 18:26:00|62.57|60.37|61.11|58.91|62.57|60.37|60.99|58.79|0
1643394370000|2022-01-28 18:26:10|60.88|58.68|60.94|58.74|60.99|58.79|60.88|58.68|0
1643394380000|2022-01-28 18:26:20|60.65|58.45|60.65|58.45|60.65|58.45|60.48|58.28|0
1643394390000|2022-01-28 18:26:30|60.54|58.34|60.31|58.11|60.54|58.34|60.31|58.11|0
1643394400000|2022-01-28 18:26:40|60.37|58.17|60.31|58.11|60.48|58.28|60.31|58.11|0
1643394410000|2022-01-28 18:26:50|60.25|58.05|60.25|58.05|60.34|58.14|60.25|58.05|0
1643394420000|2022-01-28 18:27:00|60.31|58.11|59.58|57.38|60.31|58.11|59.58|57.38|0
1643394430000|2022-01-28 18:27:10|59.63|57.43|59.38|57.18|59.63|57.43|59.38|57.18|0
1643394440000|2022-01-28 18:27:20|59.35|57.15|58.93|56.73|59.35|57.15|58.91|56.71|0
1643394450000|2022-01-28 18:27:30|59.02|56.82|59.07|56.87|59.07|56.87|58.96|56.76|0
1643394460000|2022-01-28 18:27:40|59.13|56.93|59.3|57.1|59.3|57.1|59.13|56.93|0
1643394470000|2022-01-28 18:27:50|59.24|57.04|59.58|57.38|59.58|57.38|59.24|57.04|0
1643394480000|2022-01-28 18:28:00|59.75|57.55|59.92|57.72|59.92|57.72|59.75|57.55|0
1643394490000|2022-01-28 18:28:10|60.2|58|60.25|58.05|60.48|58.28|60.2|58|0
1643394500000|2022-01-28 18:28:20|60.2|58|60.2|58|60.28|58.08|60.2|58|0
1643394510000|2022-01-28 18:28:30|60.25|58.05|60.11|57.91|60.37|58.17|60.11|57.91|0
1643394520000|2022-01-28 18:28:40|60.14|57.94|60.37|58.17|60.37|58.17|60.14|57.94|0
1643394530000|2022-01-28 18:28:50|60.42|58.22|60.25|58.05|60.42|58.22|60.25|58.05|0
1643394540000|2022-01-28 18:29:00|60.2|58|59.83|57.63|60.2|58|59.83|57.63|0
1643394550000|2022-01-28 18:29:10|59.91|57.71|60.11|57.91|60.11|57.91|59.91|57.71|0
1643394560000|2022-01-28 18:29:20|60.17|57.97|60.45|58.25|60.45|58.25|60.17|57.97|0
1643394570000|2022-01-28 18:29:30|60.59|58.39|60.59|58.39|60.79|58.59|60.59|58.39|0
1643394580000|2022-01-28 18:29:40|60.65|58.45|60.65|58.45|60.71|58.51|60.65|58.45|0
1643394590000|2022-01-28 18:29:50|60.62|58.42|61.02|58.82|61.02|58.82|60.62|58.42|0
1643394600000|2022-01-28 18:30:00|60.99|58.79|61.8|59.6|61.8|59.6|60.99|58.79|0
1643394610000|2022-01-28 18:30:10|61.83|59.63|62.38|60.18|62.38|60.18|61.83|59.63|0
1643394620000|2022-01-28 18:30:20|62.32|60.12|62.38|60.18|62.55|60.35|62.32|60.12|0
1643394630000|2022-01-28 18:30:30|62.32|60.12|62.14|59.94|62.32|60.12|62.14|59.94|0
1643394640000|2022-01-28 18:30:40|62.26|60.06|62.81|60.61|62.81|60.61|62.26|60.06|0
1643394650000|2022-01-28 18:30:50|63.14|60.94|63.43|61.23|63.49|61.29|63.14|60.94|0
1643394660000|2022-01-28 18:31:00|63.05|60.85|62.96|60.76|63.1|60.9|62.96|60.76|0
1643394670000|2022-01-28 18:31:10|62.93|60.73|62.81|60.61|62.93|60.73|62.81|60.61|0
1643394680000|2022-01-28 18:31:20|62.73|60.53|62.93|60.73|62.93|60.73|62.67|60.47|0
1643394690000|2022-01-28 18:31:30|63.16|60.96|63.02|60.82|63.16|60.96|63.02|60.82|0
1643394700000|2022-01-28 18:31:40|62.9|60.7|62.96|60.76|62.99|60.79|62.9|60.7|0
1643394710000|2022-01-28 18:31:50|62.9|60.7|63.1|60.9|63.1|60.9|62.9|60.7|0
1643394720000|2022-01-28 18:32:00|62.84|60.64|62.67|60.47|62.87|60.67|62.67|60.47|0
1643394730000|2022-01-28 18:32:10|62.7|60.5|62.61|60.41|62.73|60.53|62.61|60.41|0
1643394740000|2022-01-28 18:32:20|62.78|60.58|62.69|60.49|62.78|60.58|62.61|60.41|0
1643394750000|2022-01-28 18:32:30|62.99|60.79|62.84|60.64|62.99|60.79|62.78|60.58|0
1643394760000|2022-01-28 18:32:40|62.73|60.53|62.49|60.29|62.78|60.58|62.49|60.29|0
1643394770000|2022-01-28 18:32:50|62.61|60.41|62.61|60.41|62.64|60.44|62.61|60.41|0
1643394780000|2022-01-28 18:33:00|62.73|60.53|62.99|60.79|62.99|60.79|62.73|60.53|0
1643394790000|2022-01-28 18:33:10|62.96|60.76|62.99|60.79|63.02|60.82|62.96|60.76|0
1643394800000|2022-01-28 18:33:20|62.9|60.7|63.25|61.05|63.25|61.05|62.9|60.7|0
1643394810000|2022-01-28 18:33:30|63.22|61.02|63.25|61.05|63.25|61.05|63.22|61.02|0
1643394820000|2022-01-28 18:33:40|63.19|60.99|62.72|60.52|63.19|60.99|62.72|60.52|0
1643394830000|2022-01-28 18:33:50|62.84|60.64|62.81|60.61|62.84|60.64|62.78|60.58|0
1643394840000|2022-01-28 18:34:00|62.78|60.58|62.9|60.7|62.9|60.7|62.78|60.58|0
1643394850000|2022-01-28 18:34:10|62.84|60.64|63.08|60.88|63.08|60.88|62.67|60.47|0
1643394860000|2022-01-28 18:34:20|63.02|60.82|63.02|60.82|63.13|60.93|63.02|60.82|0
1643394870000|2022-01-28 18:34:30|62.96|60.76|62.61|60.41|62.96|60.76|62.61|60.41|0
1643394880000|2022-01-28 18:34:40|62.67|60.47|62.61|60.41|62.78|60.58|62.61|60.41|0
1643394890000|2022-01-28 18:34:50|62.55|60.35|62.49|60.29|62.61|60.41|62.49|60.29|0
1643394900000|2022-01-28 18:35:00|62.46|60.26|62.84|60.64|62.9|60.7|62.46|60.26|0
1643394910000|2022-01-28 18:35:10|62.58|60.38|62.58|60.38|62.64|60.44|62.58|60.38|0
1643394920000|2022-01-28 18:35:20|62.49|60.29|62.34|60.14|62.49|60.29|62.32|60.12|0
1643394930000|2022-01-28 18:35:30|62.4|60.2|62.46|60.26|62.49|60.29|62.4|60.2|0
1643394940000|2022-01-28 18:35:40|62.69|60.49|62.67|60.47|62.69|60.49|62.61|60.41|0
1643394950000|2022-01-28 18:35:50|63.02|60.82|63.19|60.99|63.19|60.99|63.02|60.82|0
1643394960000|2022-01-28 18:36:00|63.31|61.11|63.37|61.17|63.37|61.17|63.31|61.11|0
1643394970000|2022-01-28 18:36:10|63.78|61.58|63.84|61.64|63.9|61.7|63.78|61.58|0
1643394980000|2022-01-28 18:36:20|63.81|61.61|63.72|61.52|63.9|61.7|63.72|61.52|0
1643394990000|2022-01-28 18:36:30|63.49|61.29|63.07|60.87|63.49|61.29|62.69|60.49|0
1643395000000|2022-01-28 18:36:40|62.84|60.64|63.02|60.82|63.02|60.82|62.75|60.55|0
1643395010000|2022-01-28 18:36:50|62.96|60.76|62.78|60.58|62.96|60.76|62.78|60.58|0
1643395020000|2022-01-28 18:37:00|62.84|60.64|62.61|60.41|62.9|60.7|62.61|60.41|0
1643395030000|2022-01-28 18:37:10|62.55|60.35|62.84|60.64|62.93|60.73|62.55|60.35|0
1643395040000|2022-01-28 18:37:20|62.55|60.35|62.26|60.06|62.55|60.35|62.26|60.06|0
1643395050000|2022-01-28 18:37:30|61.76|59.56|61.79|59.59|61.82|59.62|61.76|59.56|0
1643395060000|2022-01-28 18:37:40|61.74|59.54|62.05|59.85|62.05|59.85|61.74|59.54|0
1643395070000|2022-01-28 18:37:50|62.08|59.88|62.03|59.83|62.11|59.91|62.03|59.83|0
1643395080000|2022-01-28 18:38:00|62.05|59.85|62.2|60|62.2|60|62.05|59.85|0
1643395090000|2022-01-28 18:38:10|62.43|60.23|62.14|59.94|62.43|60.23|62.14|59.94|0
1643395100000|2022-01-28 18:38:20|62.08|59.88|62.26|60.06|62.26|60.06|62.08|59.88|0
1643395110000|2022-01-28 18:38:30|62.32|60.12|62.26|60.06|62.32|60.12|62.2|60|0
1643395120000|2022-01-28 18:38:40|62.78|60.58|63.02|60.82|63.02|60.82|62.66|60.46|0
1643395130000|2022-01-28 18:38:50|62.78|60.58|62.69|60.49|62.78|60.58|62.66|60.46|0
1643395140000|2022-01-28 18:39:00|62.78|60.58|62.61|60.41|62.78|60.58|62.43|60.23|0
1643395150000|2022-01-28 18:39:10|62.63|60.43|62.84|60.64|62.96|60.76|62.63|60.43|0
1643395160000|2022-01-28 18:39:20|62.78|60.58|62.34|60.14|62.78|60.58|62.34|60.14|0
1643395170000|2022-01-28 18:39:30|62.32|60.12|62.28|60.08|62.32|60.12|62.2|60|0
1643395180000|2022-01-28 18:39:40|62.37|60.17|62.37|60.17|62.43|60.23|62.37|60.17|0
1643395190000|2022-01-28 18:39:50|62.63|60.43|62.43|60.23|62.63|60.43|62.43|60.23|0
1643395200000|2022-01-28 18:40:00|62.49|60.29|61.62|59.42|62.49|60.29|61.62|59.42|0
1643395210000|2022-01-28 18:40:10|61.51|59.31|61.51|59.31|61.59|59.39|61.51|59.31|0
1643395220000|2022-01-28 18:40:20|61.74|59.54|62.26|60.06|62.26|60.06|61.74|59.54|0
1643395230000|2022-01-28 18:40:30|62.05|59.85|62.14|59.94|62.14|59.94|61.91|59.71|0
1643395240000|2022-01-28 18:40:40|62.23|60.03|62.31|60.11|62.31|60.11|62.23|60.03|0
1643395250000|2022-01-28 18:40:50|62.43|60.23|62.26|60.06|62.43|60.23|62.14|59.94|0
1643395260000|2022-01-28 18:41:00|62.46|60.26|62.43|60.23|62.46|60.26|62.43|60.23|0
1643395270000|2022-01-28 18:41:10|62.31|60.11|62.31|60.11|62.37|60.17|62.31|60.11|0
1643395280000|2022-01-28 18:41:20|62.02|59.82|61.99|59.79|62.02|59.82|61.99|59.79|0
1643395290000|2022-01-28 18:41:30|62.08|59.88|61.94|59.74|62.08|59.88|61.94|59.74|0
1643395300000|2022-01-28 18:41:40|61.99|59.79|61.76|59.56|62.02|59.82|61.76|59.56|0
1643395310000|2022-01-28 18:41:50|61.74|59.54|61.85|59.65|61.85|59.65|61.74|59.54|0
1643395320000|2022-01-28 18:42:00|61.71|59.51|62.14|59.94|62.14|59.94|61.71|59.51|0
1643395330000|2022-01-28 18:42:10|62.02|59.82|62.26|60.06|62.26|60.06|61.91|59.71|0
1643395340000|2022-01-28 18:42:20|62.2|60|62.2|60|62.2|60|62.17|59.97|0
1643395350000|2022-01-28 18:42:30|62.28|60.08|62.14|59.94|62.28|60.08|62.14|59.94|0
1643395360000|2022-01-28 18:42:40|62.17|59.97|62.31|60.11|62.31|60.11|62.14|59.94|0
1643395370000|2022-01-28 18:42:50|62.37|60.17|62.34|60.14|62.37|60.17|62.31|60.11|0
1643395380000|2022-01-28 18:43:00|62.55|60.35|62.37|60.17|62.66|60.46|62.37|60.17|0
1643395390000|2022-01-28 18:43:10|61.94|59.74|61.76|59.56|61.94|59.74|61.76|59.56|0
1643395400000|2022-01-28 18:43:20|61.99|59.79|61.97|59.77|61.99|59.79|61.91|59.71|0
1643395410000|2022-01-28 18:43:30|61.82|59.62|61.91|59.71|61.94|59.74|61.82|59.62|0
1643395420000|2022-01-28 18:43:40|61.45|59.25|61.39|59.19|61.45|59.25|61.33|59.13|0
1643395430000|2022-01-28 18:43:50|61.62|59.42|61.73|59.53|61.73|59.53|61.56|59.36|0
1643395440000|2022-01-28 18:44:00|62.08|59.88|62.14|59.94|62.2|60|62.08|59.88|0
1643395450000|2022-01-28 18:44:10|62.02|59.82|62.34|60.14|62.34|60.14|62.02|59.82|0
1643395460000|2022-01-28 18:44:20|62.55|60.35|62.43|60.23|62.72|60.52|62.43|60.23|0
1643395470000|2022-01-28 18:44:30|62.31|60.11|62.28|60.08|62.4|60.2|62.28|60.08|0
1643395480000|2022-01-28 18:44:40|62.31|60.11|62.55|60.35|62.66|60.46|62.31|60.11|0
1643395490000|2022-01-28 18:44:50|62.6|60.4|62.31|60.11|62.6|60.4|62.31|60.11|0
1643395500000|2022-01-28 18:45:00|62.26|60.06|62.28|60.08|62.34|60.14|62.26|60.06|0
1643395510000|2022-01-28 18:45:10|62.31|60.11|61.85|59.65|62.43|60.23|61.85|59.65|0
1643395520000|2022-01-28 18:45:20|61.97|59.77|61.99|59.79|62.02|59.82|61.91|59.71|0
1643395530000|2022-01-28 18:45:30|61.91|59.71|62.02|59.82|62.02|59.82|61.91|59.71|0
1643395540000|2022-01-28 18:45:40|61.85|59.65|61.97|59.77|62.02|59.82|61.85|59.65|0
1643395550000|2022-01-28 18:45:50|61.88|59.68|61.76|59.56|61.88|59.68|61.76|59.56|0
1643395560000|2022-01-28 18:46:00|61.82|59.62|61.99|59.79|61.99|59.79|61.82|59.62|0
1643395570000|2022-01-28 18:46:10|61.7|59.5|62.55|60.35|62.55|60.35|61.7|59.5|0
1643395580000|2022-01-28 18:46:20|62.78|60.58|62.78|60.58|62.78|60.58|62.66|60.46|0
1643395590000|2022-01-28 18:46:30|62.9|60.7|62.43|60.23|62.92|60.72|62.43|60.23|0
1643395600000|2022-01-28 18:46:40|62.46|60.26|62.51|60.31|62.51|60.31|62.43|60.23|0
1643395610000|2022-01-28 18:46:50|62.43|60.23|62.51|60.31|62.55|60.35|62.43|60.23|0
1643395620000|2022-01-28 18:47:00|62.02|59.82|61.53|59.33|62.02|59.82|61.45|59.25|0
1643395630000|2022-01-28 18:47:10|61.79|59.59|61.76|59.56|61.82|59.62|61.76|59.56|0
1643395640000|2022-01-28 18:47:20|61.82|59.62|61.96|59.76|62.02|59.82|61.68|59.48|0
1643395650000|2022-01-28 18:47:30|61.99|59.79|61.73|59.53|62.02|59.82|61.73|59.53|0
1643395660000|2022-01-28 18:47:40|61.91|59.71|62.08|59.88|62.08|59.88|61.91|59.71|0
1643395670000|2022-01-28 18:47:50|62.11|59.91|62.08|59.88|62.11|59.91|62.05|59.85|0
1643395680000|2022-01-28 18:48:00|62.28|60.08|62.37|60.17|62.37|60.17|62.28|60.08|0
1643395690000|2022-01-28 18:48:10|62.43|60.23|62.4|60.2|62.49|60.29|62.4|60.2|0
1643395700000|2022-01-28 18:48:20|62.49|60.29|63.19|60.99|63.19|60.99|62.49|60.29|0
1643395710000|2022-01-28 18:48:30|63.31|61.11|63.48|61.28|63.48|61.28|63.31|61.11|0
1643395720000|2022-01-28 18:48:40|63.54|61.34|63.22|61.02|63.54|61.34|63.22|61.02|0
1643395730000|2022-01-28 18:48:50|63.31|61.11|63.01|60.81|63.31|61.11|63.01|60.81|0
1643395740000|2022-01-28 18:49:00|62.72|60.52|62.95|60.75|62.98|60.78|62.72|60.52|0
1643395750000|2022-01-28 18:49:10|62.84|60.64|62.95|60.75|63.07|60.87|62.84|60.64|0
1643395760000|2022-01-28 18:49:20|62.89|60.69|62.31|60.11|62.89|60.69|62.2|60|0
1643395770000|2022-01-28 18:49:30|62.34|60.14|61.82|59.62|62.34|60.14|61.82|59.62|0
1643395780000|2022-01-28 18:49:40|61.85|59.65|62.08|59.88|62.08|59.88|61.85|59.65|0
1643395790000|2022-01-28 18:49:50|62.02|59.82|62.08|59.88|62.14|59.94|62.02|59.82|0
1643395800000|2022-01-28 18:50:00|61.96|59.76|62.05|59.85|62.25|60.05|61.96|59.76|0
1643395810000|2022-01-28 18:50:10|62.43|60.23|62.6|60.4|62.6|60.4|62.43|60.23|0
1643395820000|2022-01-28 18:50:20|62.34|60.14|62.31|60.11|62.43|60.23|62.31|60.11|0
1643395830000|2022-01-28 18:50:30|62.28|60.08|62.08|59.88|62.31|60.11|62.08|59.88|0
1643395840000|2022-01-28 18:50:40|62.2|60|62.16|59.96|62.2|60|62.16|59.96|0
1643395850000|2022-01-28 18:50:50|62.2|60|62.2|60|62.25|60.05|62.2|60|0
1643395860000|2022-01-28 18:51:00|62.19|59.99|62.34|60.14|62.34|60.14|62.02|59.82|0
1643395870000|2022-01-28 18:51:10|62.25|60.05|62.34|60.14|62.34|60.14|62.25|60.05|0
1643395880000|2022-01-28 18:51:20|62.11|59.91|62.43|60.23|62.43|60.23|62.11|59.91|0
1643395890000|2022-01-28 18:51:30|62.49|60.29|62.49|60.29|62.54|60.34|62.49|60.29|0
1643395900000|2022-01-28 18:51:40|62.54|60.34|62.72|60.52|62.72|60.52|62.54|60.34|0
1643395910000|2022-01-28 18:51:50|62.6|60.4|62.78|60.58|62.78|60.58|62.6|60.4|0
1643395920000|2022-01-28 18:52:00|63.19|60.99|63.01|60.81|63.19|60.99|63.01|60.81|0
1643395930000|2022-01-28 18:52:10|62.98|60.78|62.6|60.4|62.98|60.78|62.6|60.4|0
1643395940000|2022-01-28 18:52:20|62.72|60.52|62.69|60.49|62.72|60.52|62.66|60.46|0
1643395950000|2022-01-28 18:52:30|62.89|60.69|62.89|60.69|62.89|60.69|62.78|60.58|0
1643395960000|2022-01-28 18:52:40|62.86|60.66|62.83|60.63|62.86|60.66|62.72|60.52|0
1643395970000|2022-01-28 18:52:50|62.78|60.58|62.6|60.4|62.83|60.63|62.6|60.4|0
1643395980000|2022-01-28 18:53:00|62.75|60.55|62.89|60.69|62.89|60.69|62.75|60.55|0
1643395990000|2022-01-28 18:53:10|63.01|60.81|63.01|60.81|63.01|60.81|62.89|60.69|0
1643396000000|2022-01-28 18:53:20|63.04|60.84|62.98|60.78|63.04|60.84|62.95|60.75|0
1643396010000|2022-01-28 18:53:30|62.95|60.75|62.89|60.69|63.04|60.84|62.89|60.69|0
1643396020000|2022-01-28 18:53:40|62.95|60.75|63.07|60.87|63.07|60.87|62.89|60.69|0
1643396030000|2022-01-28 18:53:50|62.95|60.75|63.16|60.96|63.16|60.96|62.95|60.75|0
1643396040000|2022-01-28 18:54:00|63.27|61.07|63.3|61.1|63.3|61.1|63.13|60.93|0
1643396050000|2022-01-28 18:54:10|63.83|61.63|63.83|61.63|63.86|61.66|63.77|61.57|0
1643396060000|2022-01-28 18:54:20|63.74|61.54|63.66|61.46|63.77|61.57|63.66|61.46|0
1643396070000|2022-01-28 18:54:30|63.72|61.52|63.48|61.28|63.72|61.52|63.48|61.28|0
1643396080000|2022-01-28 18:54:40|63.33|61.13|63.45|61.25|63.45|61.25|63.33|61.13|0
1643396090000|2022-01-28 18:54:50|63.48|61.28|63.07|60.87|63.48|61.28|63.07|60.87|0
1643396100000|2022-01-28 18:55:00|62.78|60.58|62.98|60.78|62.98|60.78|62.78|60.58|0
1643396110000|2022-01-28 18:55:10|62.95|60.75|63.01|60.81|63.01|60.81|62.63|60.43|0
1643396120000|2022-01-28 18:55:20|62.95|60.75|62.95|60.75|63.07|60.87|62.89|60.69|0
1643396130000|2022-01-28 18:55:30|63.01|60.81|62.95|60.75|63.01|60.81|62.86|60.66|0
1643396140000|2022-01-28 18:55:40|62.92|60.72|63.01|60.81|63.04|60.84|62.92|60.72|0
1643396150000|2022-01-28 18:55:50|62.8|60.6|63.13|60.93|63.13|60.93|62.8|60.6|0
1643396160000|2022-01-28 18:56:00|63.21|61.01|63.66|61.46|63.66|61.46|63.18|60.98|0
1643396170000|2022-01-28 18:56:10|63.77|61.57|63.83|61.63|63.83|61.63|63.74|61.54|0
1643396180000|2022-01-28 18:56:20|63.77|61.57|63.54|61.34|63.77|61.57|63.54|61.34|0
1643396190000|2022-01-28 18:56:30|63.57|61.37|63.54|61.34|63.6|61.4|63.54|61.34|0
1643396200000|2022-01-28 18:56:40|63.68|61.48|63.42|61.22|63.68|61.48|63.42|61.22|0
1643396210000|2022-01-28 18:56:50|63.39|61.19|62.83|60.63|63.48|61.28|62.83|60.63|0
1643396220000|2022-01-28 18:57:00|62.95|60.75|62.77|60.57|62.95|60.75|62.6|60.4|0
1643396230000|2022-01-28 18:57:10|62.95|60.75|62.77|60.57|62.95|60.75|62.72|60.52|0
1643396240000|2022-01-28 18:57:20|62.83|60.63|62.77|60.57|62.83|60.63|62.77|60.57|0
1643396250000|2022-01-28 18:57:30|62.89|60.69|62.98|60.78|62.98|60.78|62.89|60.69|0
1643396260000|2022-01-28 18:57:40|62.77|60.57|62.83|60.63|62.83|60.63|62.77|60.57|0
1643396270000|2022-01-28 18:57:50|62.8|60.6|63.13|60.93|63.13|60.93|62.77|60.57|0
1643396280000|2022-01-28 18:58:00|63.54|61.34|63.36|61.16|63.54|61.34|63.36|61.16|0
1643396290000|2022-01-28 18:58:10|63.27|61.07|63.42|61.22|63.57|61.37|63.27|61.07|0
1643396300000|2022-01-28 18:58:20|63.45|61.25|63.39|61.19|63.48|61.28|63.39|61.19|0
1643396310000|2022-01-28 18:58:30|63.27|61.07|63.74|61.54|63.74|61.54|63.27|61.07|0
1643396320000|2022-01-28 18:58:40|63.24|61.04|63.09|60.89|63.24|61.04|63.04|60.84|0
1643396330000|2022-01-28 18:58:50|62.95|60.75|63.18|60.98|63.18|60.98|62.95|60.75|0
1643396340000|2022-01-28 18:59:00|63.13|60.93|63.3|61.1|63.42|61.22|63.13|60.93|0
1643396350000|2022-01-28 18:59:10|63.48|61.28|63.36|61.16|63.48|61.28|63.18|60.98|0
1643396360000|2022-01-28 18:59:20|63.42|61.22|63.6|61.4|63.6|61.4|63.36|61.16|0
1643396370000|2022-01-28 18:59:30|63.89|61.69|63.92|61.72|63.92|61.72|63.77|61.57|0
1643396380000|2022-01-28 18:59:40|63.89|61.69|63.54|61.34|63.89|61.69|63.54|61.34|0
1643396390000|2022-01-28 18:59:50|63.45|61.25|62.6|60.4|63.45|61.25|62.6|60.4|0
1643396400000|2022-01-28 19:00:00|62.42|60.22|63.48|61.28|63.48|61.28|62.42|60.22|0
1643396410000|2022-01-28 19:00:10|63.6|61.4|64.39|62.19|64.42|62.22|63.6|61.4|0
1643396420000|2022-01-28 19:00:20|64.25|62.05|64.07|61.87|64.25|62.05|64.07|61.87|0
1643396430000|2022-01-28 19:00:30|63.92|61.72|63.24|61.04|63.95|61.75|63.24|61.04|0
1643396440000|2022-01-28 19:00:40|63.21|61.01|63.24|61.04|63.24|61.04|63.15|60.95|0
1643396450000|2022-01-28 19:00:50|63.15|60.95|63.36|61.16|63.36|61.16|63.15|60.95|0
1643396460000|2022-01-28 19:01:00|64.13|61.93|63.65|61.45|64.13|61.93|63.65|61.45|0
1643396470000|2022-01-28 19:01:10|63.71|61.51|63.39|61.19|63.71|61.51|63.39|61.19|0
1643396480000|2022-01-28 19:01:20|63.54|61.34|63.18|60.98|63.54|61.34|63.18|60.98|0
1643396490000|2022-01-28 19:01:30|63.15|60.95|63.18|60.98|63.24|61.04|63.15|60.95|0
1643396500000|2022-01-28 19:01:40|63.15|60.95|63.09|60.89|63.15|60.95|63.09|60.89|0
1643396510000|2022-01-28 19:01:50|63.18|60.98|63.18|60.98|63.18|60.98|63.15|60.95|0
1643396520000|2022-01-28 19:02:00|63.24|61.04|63.24|61.04|63.36|61.16|63.24|61.04|0
1643396530000|2022-01-28 19:02:10|63.12|60.92|63.07|60.87|63.18|60.98|63.07|60.87|0
1643396540000|2022-01-28 19:02:20|63.01|60.81|63.12|60.92|63.18|60.98|63.01|60.81|0
1643396550000|2022-01-28 19:02:30|63.07|60.87|63.18|60.98|63.27|61.07|63.07|60.87|0
1643396560000|2022-01-28 19:02:40|62.98|60.78|62.77|60.57|62.98|60.78|62.77|60.57|0
1643396570000|2022-01-28 19:02:50|62.83|60.63|62.07|59.87|62.83|60.63|62.07|59.87|0
1643396580000|2022-01-28 19:03:00|61.73|59.53|62.13|59.93|62.13|59.93|61.73|59.53|0
1643396590000|2022-01-28 19:03:10|62.25|60.05|61.79|59.59|62.25|60.05|61.79|59.59|0
1643396600000|2022-01-28 19:03:20|61.53|59.33|61.67|59.47|61.67|59.47|61.53|59.33|0
1643396610000|2022-01-28 19:03:30|61.76|59.56|61.67|59.47|61.76|59.56|61.64|59.44|0
1643396620000|2022-01-28 19:03:40|61.64|59.44|61.79|59.59|61.79|59.59|61.64|59.44|0
1643396630000|2022-01-28 19:03:50|61.87|59.67|62.25|60.05|62.25|60.05|61.87|59.67|0
1643396640000|2022-01-28 19:04:00|62.19|59.99|62.33|60.13|62.33|60.13|62.1|59.9|0
1643396650000|2022-01-28 19:04:10|62.25|60.05|62.02|59.82|62.25|60.05|61.9|59.7|0
1643396660000|2022-01-28 19:04:20|61.84|59.64|62.02|59.82|62.02|59.82|61.81|59.61|0
1643396670000|2022-01-28 19:04:30|61.84|59.64|61.7|59.5|61.84|59.64|61.7|59.5|0
1643396680000|2022-01-28 19:04:40|61.9|59.7|61.79|59.59|61.9|59.7|61.79|59.59|0
1643396690000|2022-01-28 19:04:50|61.55|59.35|61.27|59.07|61.61|59.41|61.27|59.07|0
1643396700000|2022-01-28 19:05:00|61.15|58.95|60.75|58.55|61.15|58.95|60.75|58.55|0
1643396710000|2022-01-28 19:05:10|60.78|58.58|60.81|58.61|60.81|58.61|60.75|58.55|0
1643396720000|2022-01-28 19:05:20|60.92|58.72|61.1|58.9|61.15|58.95|60.92|58.72|0
1643396730000|2022-01-28 19:05:30|61.21|59.01|60.87|58.67|61.21|59.01|60.87|58.67|0
1643396740000|2022-01-28 19:05:40|60.81|58.61|60.95|58.75|60.95|58.75|60.81|58.61|0
1643396750000|2022-01-28 19:05:50|61.04|58.84|60.98|58.78|61.04|58.84|60.98|58.78|0
1643396760000|2022-01-28 19:06:00|61.09|58.89|60.3|58.1|61.09|58.89|60.3|58.1|0
1643396770000|2022-01-28 19:06:10|60.41|58.21|60.41|58.21|60.58|58.38|60.41|58.21|0
1643396780000|2022-01-28 19:06:20|60.35|58.15|60.24|58.04|60.41|58.21|60.24|58.04|0
1643396790000|2022-01-28 19:06:30|60.18|57.98|60.18|57.98|60.3|58.1|60.18|57.98|0
1643396800000|2022-01-28 19:06:40|59.68|57.48|59.84|57.64|59.9|57.7|59.68|57.48|0
1643396810000|2022-01-28 19:06:50|59.82|57.62|59.84|57.64|59.9|57.7|59.82|57.62|0
1643396820000|2022-01-28 19:07:00|59.96|57.76|59.65|57.45|59.98|57.78|59.65|57.45|0
1643396830000|2022-01-28 19:07:10|59.73|57.53|59.82|57.62|59.82|57.62|59.7|57.5|0
1643396840000|2022-01-28 19:07:20|59.73|57.53|59.62|57.42|59.79|57.59|59.62|57.42|0
1643396850000|2022-01-28 19:07:30|59.56|57.36|59.53|57.33|59.79|57.59|59.53|57.33|0
1643396860000|2022-01-28 19:07:40|59.62|57.42|59.79|57.59|59.79|57.59|59.62|57.42|0
1643396870000|2022-01-28 19:07:50|59.73|57.53|59.17|56.97|59.73|57.53|59.17|56.97|0
1643396880000|2022-01-28 19:08:00|59.25|57.05|59.34|57.14|59.34|57.14|59.17|56.97|0
1643396890000|2022-01-28 19:08:10|59.39|57.19|59.51|57.31|59.51|57.31|59.34|57.14|0
1643396900000|2022-01-28 19:08:20|59.45|57.25|59.53|57.33|59.53|57.33|59.45|57.25|0
1643396910000|2022-01-28 19:08:30|59.39|57.19|59.06|56.86|59.39|57.19|59.06|56.86|0
1643396920000|2022-01-28 19:08:40|59|56.8|59.09|56.89|59.09|56.89|59|56.8|0
1643396930000|2022-01-28 19:08:50|59.03|56.83|59.28|57.08|59.31|57.11|59.03|56.83|0
1643396940000|2022-01-28 19:09:00|59.34|57.14|59.34|57.14|59.42|57.22|59.34|57.14|0
1643396950000|2022-01-28 19:09:10|59.39|57.19|59.2|57|59.39|57.19|59.09|56.89|0
1643396960000|2022-01-28 19:09:20|59.31|57.11|59.31|57.11|59.34|57.14|59.17|56.97|0
1643396970000|2022-01-28 19:09:30|59.48|57.28|59.62|57.42|59.62|57.42|59.39|57.19|0
1643396980000|2022-01-28 19:09:40|59.56|57.36|59.51|57.31|59.62|57.42|59.51|57.31|0
1643396990000|2022-01-28 19:09:50|59.42|57.22|59.51|57.31|59.56|57.36|59.39|57.19|0
1643397000000|2022-01-28 19:10:00|59.48|57.28|59.17|56.97|59.48|57.28|59.17|56.97|0
1643397010000|2022-01-28 19:10:10|59.09|56.89|59.45|57.25|59.45|57.25|59.09|56.89|0
1643397020000|2022-01-28 19:10:20|59.34|57.14|59.62|57.42|59.67|57.47|59.34|57.14|0
1643397030000|2022-01-28 19:10:30|59.53|57.33|59.45|57.25|59.67|57.47|59.45|57.25|0
1643397040000|2022-01-28 19:10:40|59.56|57.36|59.62|57.42|59.62|57.42|59.53|57.33|0
1643397050000|2022-01-28 19:10:50|59.53|57.33|59.62|57.42|59.62|57.42|59.53|57.33|0
1643397060000|2022-01-28 19:11:00|59.59|57.39|59.39|57.19|59.59|57.39|59.39|57.19|0
1643397070000|2022-01-28 19:11:10|59.42|57.22|59.11|56.91|59.42|57.22|59.11|56.91|0
1643397080000|2022-01-28 19:11:20|58.95|56.75|58.34|56.14|58.95|56.75|58.34|56.14|0
1643397090000|2022-01-28 19:11:30|58.06|55.86|58.11|55.91|58.11|55.91|58.06|55.86|0
1643397100000|2022-01-28 19:11:40|58.39|56.19|58.5|56.3|58.5|56.3|58.39|56.19|0
1643397110000|2022-01-28 19:11:50|58.39|56.19|58.45|56.25|58.5|56.3|58.39|56.19|0
1643397120000|2022-01-28 19:12:00|58.61|56.41|58.34|56.14|58.61|56.41|58.34|56.14|0
1643397130000|2022-01-28 19:12:10|58.28|56.08|58.39|56.19|58.45|56.25|58.28|56.08|0
1643397140000|2022-01-28 19:12:20|58.56|56.36|58.39|56.19|58.56|56.36|58.25|56.05|0
1643397150000|2022-01-28 19:12:30|58.42|56.22|58.45|56.25|58.47|56.27|58.42|56.22|0
1643397160000|2022-01-28 19:12:40|58.28|56.08|58.22|56.02|58.28|56.08|58.22|56.02|0
1643397170000|2022-01-28 19:12:50|58.34|56.14|58.39|56.19|58.39|56.19|58.34|56.14|0
1643397180000|2022-01-28 19:13:00|58.53|56.33|58.53|56.33|58.53|56.33|58.5|56.3|0
1643397190000|2022-01-28 19:13:10|58.5|56.3|58.47|56.27|58.5|56.3|58.45|56.25|0
1643397200000|2022-01-28 19:13:20|58.39|56.19|58.45|56.25|58.5|56.3|58.39|56.19|0
1643397210000|2022-01-28 19:13:30|58.5|56.3|58.34|56.14|58.5|56.3|58.34|56.14|0
1643397220000|2022-01-28 19:13:40|58.25|56.05|58.33|56.13|58.33|56.13|58.25|56.05|0
1643397230000|2022-01-28 19:13:50|58.22|56.02|58.25|56.05|58.33|56.13|58.22|56.02|0
1643397240000|2022-01-28 19:14:00|58.28|56.08|58.14|55.94|58.28|56.08|58.06|55.86|0
1643397250000|2022-01-28 19:14:10|58.09|55.89|58.22|56.02|58.22|56.02|58.09|55.89|0
1643397260000|2022-01-28 19:14:20|58.06|55.86|57.92|55.72|58.06|55.86|57.89|55.69|0
1643397270000|2022-01-28 19:14:30|57.56|55.36|57.56|55.36|57.56|55.36|57.45|55.25|0
1643397280000|2022-01-28 19:14:40|57.51|55.31|57.59|55.39|57.59|55.39|57.51|55.31|0
1643397290000|2022-01-28 19:14:50|57.4|55.2|57.45|55.25|57.45|55.25|57.4|55.2|0
1643397300000|2022-01-28 19:15:00|57.51|55.31|57.45|55.25|57.51|55.31|57.4|55.2|0
1643397310000|2022-01-28 19:15:10|57.07|54.87|56.91|54.71|57.07|54.87|56.91|54.71|0
1643397320000|2022-01-28 19:15:20|57.15|54.95|57.02|54.82|57.15|54.95|56.91|54.71|0
1643397330000|2022-01-28 19:15:30|56.91|54.71|56.94|54.74|56.94|54.74|56.75|54.55|0
1643397340000|2022-01-28 19:15:40|56.86|54.66|56.8|54.6|56.91|54.71|56.8|54.6|0
1643397350000|2022-01-28 19:15:50|56.86|54.66|56.96|54.76|56.96|54.76|56.86|54.66|0
1643397360000|2022-01-28 19:16:00|57.02|54.82|56.66|54.46|57.02|54.82|56.66|54.46|0
1643397370000|2022-01-28 19:16:10|56.64|54.44|54.87|52.67|56.64|54.44|54.87|52.67|0
1643397380000|2022-01-28 19:16:20|54.98|52.78|54.92|52.72|55|52.8|54.92|52.72|0
1643397390000|2022-01-28 19:16:30|54.87|52.67|55.03|52.83|55.08|52.88|54.87|52.67|0
1643397400000|2022-01-28 19:16:40|55.06|52.86|55.24|53.04|55.24|53.04|55.03|52.83|0
1643397410000|2022-01-28 19:16:50|55.22|53.02|55.03|52.83|55.22|53.02|55.03|52.83|0
1643397420000|2022-01-28 19:17:00|56.6|54.4|56.73|54.53|56.73|54.53|56.6|54.4|0
1643397430000|2022-01-28 19:17:10|57.03|54.83|57.11|54.91|57.14|54.94|57.03|54.83|0
1643397440000|2022-01-28 19:17:20|57.14|54.94|57.49|55.29|57.49|55.29|57.14|54.94|0
1643397450000|2022-01-28 19:17:30|57.36|55.16|57.46|55.26|57.46|55.26|57.33|55.13|0
1643397460000|2022-01-28 19:17:40|57.14|54.94|57.25|55.05|57.36|55.16|57.08|54.88|0
1643397470000|2022-01-28 19:17:50|57.14|54.94|56.87|54.67|57.14|54.94|56.87|54.67|0
1643397480000|2022-01-28 19:18:00|56.97|54.77|56.92|54.72|57.03|54.83|56.92|54.72|0
1643397490000|2022-01-28 19:18:10|57.03|54.83|56.92|54.72|57.03|54.83|56.92|54.72|0
1643397500000|2022-01-28 19:18:20|56.76|54.56|56.65|54.45|56.81|54.61|56.65|54.45|0
1643397510000|2022-01-28 19:18:30|56.6|54.4|56.59|54.39|56.73|54.53|56.51|54.31|0
1643397520000|2022-01-28 19:18:40|56.57|54.37|56.65|54.45|56.7|54.5|56.57|54.37|0
1643397530000|2022-01-28 19:18:50|56.59|54.39|56.76|54.56|56.76|54.56|56.59|54.39|0
1643397540000|2022-01-28 19:19:00|56.7|54.5|56.62|54.42|56.7|54.5|56.62|54.42|0
1643397550000|2022-01-28 19:19:10|56.57|54.37|56.7|54.5|56.7|54.5|56.57|54.37|0
1643397560000|2022-01-28 19:19:20|56.59|54.39|56.54|54.34|56.73|54.53|56.54|54.34|0
1643397570000|2022-01-28 19:19:30|56.49|54.29|56.54|54.34|56.54|54.34|56.49|54.29|0
1643397580000|2022-01-28 19:19:40|56.59|54.39|56.81|54.61|56.81|54.61|56.54|54.34|0
1643397590000|2022-01-28 19:19:50|56.87|54.67|56.59|54.39|56.87|54.67|56.57|54.37|0
1643397600000|2022-01-28 19:20:00|56.62|54.42|56.43|54.23|56.62|54.42|56.43|54.23|0
1643397610000|2022-01-28 19:20:10|56.46|54.26|56.43|54.23|56.46|54.26|56.43|54.23|0
1643397620000|2022-01-28 19:20:20|56.49|54.29|56|53.8|56.49|54.29|56|53.8|0
1643397630000|2022-01-28 19:20:30|55.87|53.67|55.73|53.53|55.87|53.67|55.73|53.53|0
1643397640000|2022-01-28 19:20:40|55.68|53.48|55.73|53.53|55.73|53.53|55.52|53.32|0
1643397650000|2022-01-28 19:20:50|55.87|53.67|56.16|53.96|56.16|53.96|55.87|53.67|0
1643397660000|2022-01-28 19:21:00|56.11|53.91|55.68|53.48|56.11|53.91|55.68|53.48|0
1643397670000|2022-01-28 19:21:10|55.92|53.72|55.73|53.53|55.92|53.72|55.73|53.53|0
1643397680000|2022-01-28 19:21:20|55.68|53.48|55.73|53.53|55.79|53.59|55.68|53.48|0
1643397690000|2022-01-28 19:21:30|55.84|53.64|55.68|53.48|55.87|53.67|55.63|53.43|0
1643397700000|2022-01-28 19:21:40|55.71|53.51|55.63|53.43|55.71|53.51|55.63|53.43|0
1643397710000|2022-01-28 19:21:50|55.57|53.37|55.89|53.69|55.89|53.69|55.57|53.37|0
1643397720000|2022-01-28 19:22:00|55.81|53.61|55.6|53.4|55.81|53.61|55.6|53.4|0
1643397730000|2022-01-28 19:22:10|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1643397740000|2022-01-28 19:22:20|55.63|53.43|55.52|53.32|55.63|53.43|55.52|53.32|0
1643397750000|2022-01-28 19:22:30|55.57|53.37|55.52|53.32|55.57|53.37|55.52|53.32|0
1643397760000|2022-01-28 19:22:40|55.63|53.43|55.84|53.64|55.84|53.64|55.63|53.43|0
1643397770000|2022-01-28 19:22:50|55.79|53.59|55.71|53.51|55.79|53.59|55.68|53.48|0
1643397780000|2022-01-28 19:23:00|55.68|53.48|55.1|52.9|55.68|53.48|55.1|52.9|0
1643397790000|2022-01-28 19:23:10|54.83|52.63|54.88|52.68|54.88|52.68|54.8|52.6|0
1643397800000|2022-01-28 19:23:20|55.2|53|55.57|53.37|55.57|53.37|55.2|53|0
1643397810000|2022-01-28 19:23:30|55.73|53.53|55.71|53.51|55.73|53.53|55.63|53.43|0
1643397820000|2022-01-28 19:23:40|55.73|53.53|55.68|53.48|55.79|53.59|55.68|53.48|0
1643397830000|2022-01-28 19:23:50|55.41|53.21|55.33|53.13|55.41|53.21|55.2|53|0
1643397840000|2022-01-28 19:24:00|55.41|53.21|55.73|53.53|55.73|53.53|55.41|53.21|0
1643397850000|2022-01-28 19:24:10|55.63|53.43|55.47|53.27|55.73|53.53|55.47|53.27|0
1643397860000|2022-01-28 19:24:20|55.36|53.16|55.15|52.95|55.36|53.16|55.04|52.84|0
1643397870000|2022-01-28 19:24:30|55.1|52.9|55.07|52.87|55.12|52.92|55.04|52.84|0
1643397880000|2022-01-28 19:24:40|54.88|52.68|54.25|52.05|54.88|52.68|54.25|52.05|0
1643397890000|2022-01-28 19:24:50|54.3|52.1|54.15|51.95|54.3|52.1|54.15|51.95|0
1643397900000|2022-01-28 19:25:00|54.1|51.9|54.51|52.31|54.51|52.31|54.1|51.9|0
1643397910000|2022-01-28 19:25:10|54.62|52.42|54.51|52.31|54.62|52.42|54.51|52.31|0
1643397920000|2022-01-28 19:25:20|54.62|52.42|54.25|52.05|54.67|52.47|54.25|52.05|0
1643397930000|2022-01-28 19:25:30|54.15|51.95|54.57|52.37|54.57|52.37|54.15|51.95|0
1643397940000|2022-01-28 19:25:40|54.54|52.34|54.8|52.6|54.83|52.63|54.54|52.34|0
1643397950000|2022-01-28 19:25:50|54.7|52.5|54.78|52.58|54.83|52.63|54.7|52.5|0
1643397960000|2022-01-28 19:26:00|54.62|52.42|54.78|52.58|54.78|52.58|54.62|52.42|0
1643397970000|2022-01-28 19:26:10|54.7|52.5|54.57|52.37|54.7|52.5|54.57|52.37|0
1643397980000|2022-01-28 19:26:20|54.62|52.42|54.72|52.52|54.72|52.52|54.62|52.42|0
1643397990000|2022-01-28 19:26:30|54.41|52.21|54.2|52|54.41|52.21|54.2|52|0
1643398000000|2022-01-28 19:26:40|54.25|52.05|54.51|52.31|54.51|52.31|54.25|52.05|0
1643398010000|2022-01-28 19:26:50|54.36|52.16|55.09|52.89|55.09|52.89|54.36|52.16|0
1643398020000|2022-01-28 19:27:00|55.36|53.16|55.31|53.11|55.36|53.16|55.25|53.05|0
1643398030000|2022-01-28 19:27:10|55.28|53.08|55.31|53.11|55.36|53.16|55.28|53.08|0
1643398040000|2022-01-28 19:27:20|55.07|52.87|55.12|52.92|55.12|52.92|54.99|52.79|0
1643398050000|2022-01-28 19:27:30|55.04|52.84|55.09|52.89|55.09|52.89|54.99|52.79|0
1643398060000|2022-01-28 19:27:40|55.15|52.95|55.52|53.32|55.52|53.32|55.15|52.95|0
1643398070000|2022-01-28 19:27:50|55.41|53.21|55.2|53|55.41|53.21|55.2|53|0
1643398080000|2022-01-28 19:28:00|55.09|52.89|55.04|52.84|55.15|52.95|54.94|52.74|0
1643398090000|2022-01-28 19:28:10|55.15|52.95|55.07|52.87|55.15|52.95|55.04|52.84|0
1643398100000|2022-01-28 19:28:20|54.99|52.79|55.09|52.89|55.09|52.89|54.83|52.63|0
1643398110000|2022-01-28 19:28:30|55.15|52.95|55.07|52.87|55.25|53.05|55.07|52.87|0
1643398120000|2022-01-28 19:28:40|55.04|52.84|54.96|52.76|55.07|52.87|54.96|52.76|0
1643398130000|2022-01-28 19:28:50|55.01|52.81|54.88|52.68|55.01|52.81|54.85|52.65|0
1643398140000|2022-01-28 19:29:00|54.75|52.55|54.62|52.42|54.75|52.55|54.62|52.42|0
1643398150000|2022-01-28 19:29:10|54.57|52.37|54.72|52.52|54.72|52.52|54.51|52.31|0
1643398160000|2022-01-28 19:29:20|54.78|52.58|54.99|52.79|54.99|52.79|54.78|52.58|0
1643398170000|2022-01-28 19:29:30|54.93|52.73|54.62|52.42|54.96|52.76|54.62|52.42|0
1643398180000|2022-01-28 19:29:40|54.67|52.47|54.41|52.21|54.67|52.47|54.33|52.13|0
1643398190000|2022-01-28 19:29:50|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1643398200000|2022-01-28 19:30:00|53.89|51.69|53.89|51.69|53.89|51.69|53.89|51.69|0
1643398210000|2022-01-28 19:30:10|53.78|51.58|53.37|51.17|53.78|51.58|53.37|51.17|0
1643398220000|2022-01-28 19:30:20|53.31|51.11|52.93|50.73|53.31|51.11|52.93|50.73|0
1643398230000|2022-01-28 19:30:30|53.18|50.98|53.21|51.01|53.31|51.11|53.18|50.98|0
1643398240000|2022-01-28 19:30:40|53.11|50.91|53.37|51.17|53.37|51.17|53.11|50.91|0
1643398250000|2022-01-28 19:30:50|53.78|51.58|53.94|51.74|53.99|51.79|53.73|51.53|0
1643398260000|2022-01-28 19:31:00|53.83|51.63|53.68|51.48|53.83|51.63|53.68|51.48|0
1643398270000|2022-01-28 19:31:10|53.88|51.68|54.93|52.73|54.93|52.73|53.88|51.68|0
1643398280000|2022-01-28 19:31:20|54.83|52.63|54.78|52.58|54.83|52.63|54.78|52.58|0
1643398290000|2022-01-28 19:31:30|54.91|52.71|54.67|52.47|54.91|52.71|54.67|52.47|0
1643398300000|2022-01-28 19:31:40|54.62|52.42|54.78|52.58|54.78|52.58|54.62|52.42|0
1643398310000|2022-01-28 19:31:50|54.83|52.63|55.15|52.95|55.15|52.95|54.83|52.63|0
1643398320000|2022-01-28 19:32:00|55.2|53|54.78|52.58|55.2|53|54.78|52.58|0
1643398330000|2022-01-28 19:32:10|54.7|52.5|54.67|52.47|54.72|52.52|54.67|52.47|0
1643398340000|2022-01-28 19:32:20|54.72|52.52|54.88|52.68|54.88|52.68|54.72|52.52|0
1643398350000|2022-01-28 19:32:30|54.93|52.73|55.41|53.21|55.41|53.21|54.93|52.73|0
1643398360000|2022-01-28 19:32:40|55.46|53.26|55.52|53.32|55.57|53.37|55.46|53.26|0
1643398370000|2022-01-28 19:32:50|55.49|53.29|55.36|53.16|55.49|53.29|55.36|53.16|0
1643398380000|2022-01-28 19:33:00|55.46|53.26|55.3|53.1|55.46|53.26|55.3|53.1|0
1643398390000|2022-01-28 19:33:10|55.2|53|55.12|52.92|55.2|53|55.06|52.86|0
1643398400000|2022-01-28 19:33:20|55.09|52.89|54.77|52.57|55.09|52.89|54.77|52.57|0
1643398410000|2022-01-28 19:33:30|54.75|52.55|54.69|52.49|54.75|52.55|54.69|52.49|0
1643398420000|2022-01-28 19:33:40|54.67|52.47|54.56|52.36|54.67|52.47|54.51|52.31|0
1643398430000|2022-01-28 19:33:50|54.62|52.42|54.56|52.36|54.62|52.42|54.56|52.36|0
1643398440000|2022-01-28 19:34:00|54.88|52.68|54.85|52.65|54.96|52.76|54.85|52.65|0
1643398450000|2022-01-28 19:34:10|54.8|52.6|54.8|52.6|54.88|52.68|54.8|52.6|0
1643398460000|2022-01-28 19:34:20|54.56|52.36|54.77|52.57|54.77|52.57|54.56|52.36|0
1643398470000|2022-01-28 19:34:30|54.72|52.52|54.83|52.63|54.83|52.63|54.72|52.52|0
1643398480000|2022-01-28 19:34:40|54.93|52.73|54.59|52.39|54.93|52.73|54.56|52.36|0
1643398490000|2022-01-28 19:34:50|54.56|52.36|54.14|51.94|54.56|52.36|54.14|51.94|0
1643398500000|2022-01-28 19:35:00|54.3|52.1|54.62|52.42|54.62|52.42|54.25|52.05|0
1643398510000|2022-01-28 19:35:10|54.96|52.76|54.56|52.36|55.04|52.84|54.56|52.36|0
1643398520000|2022-01-28 19:35:20|54.77|52.57|54.77|52.57|55.06|52.86|54.77|52.57|0
1643398530000|2022-01-28 19:35:30|54.72|52.52|54.56|52.36|54.77|52.57|54.56|52.36|0
1643398540000|2022-01-28 19:35:40|54.51|52.31|54.69|52.49|54.83|52.63|54.51|52.31|0
1643398550000|2022-01-28 19:35:50|54.77|52.57|54.69|52.49|54.77|52.57|54.69|52.49|0
1643398560000|2022-01-28 19:36:00|54.83|52.63|55.2|53|55.2|53|54.83|52.63|0
1643398570000|2022-01-28 19:36:10|55.09|52.89|54.77|52.57|55.09|52.89|54.77|52.57|0
1643398580000|2022-01-28 19:36:20|54.83|52.63|54.72|52.52|54.83|52.63|54.72|52.52|0
1643398590000|2022-01-28 19:36:30|54.8|52.6|55.09|52.89|55.09|52.89|54.8|52.6|0
1643398600000|2022-01-28 19:36:40|55.14|52.94|55.04|52.84|55.2|53|55.04|52.84|0
1643398610000|2022-01-28 19:36:50|55.12|52.92|55.57|53.37|55.57|53.37|55.04|52.84|0
1643398620000|2022-01-28 19:37:00|55.46|53.26|55.14|52.94|55.46|53.26|55.14|52.94|0
1643398630000|2022-01-28 19:37:10|55.09|52.89|55.09|52.89|55.09|52.89|54.83|52.63|0
1643398640000|2022-01-28 19:37:20|55.06|52.86|55.17|52.97|55.17|52.97|55.04|52.84|0
1643398650000|2022-01-28 19:37:30|54.98|52.78|54.96|52.76|55.04|52.84|54.93|52.73|0
1643398660000|2022-01-28 19:37:40|54.83|52.63|55.09|52.89|55.09|52.89|54.8|52.6|0
1643398670000|2022-01-28 19:37:50|55.14|52.94|54.93|52.73|55.14|52.94|54.93|52.73|0
1643398680000|2022-01-28 19:38:00|55.04|52.84|54.83|52.63|55.04|52.84|54.77|52.57|0
1643398690000|2022-01-28 19:38:10|55.04|52.84|54.88|52.68|55.04|52.84|54.88|52.68|0
1643398700000|2022-01-28 19:38:20|54.75|52.55|55.06|52.86|55.06|52.86|54.75|52.55|0
1643398710000|2022-01-28 19:38:30|54.98|52.78|55.04|52.84|55.14|52.94|54.98|52.78|0
1643398720000|2022-01-28 19:38:40|55.06|52.86|55.06|52.86|55.12|52.92|55.04|52.84|0
1643398730000|2022-01-28 19:38:50|55.14|52.94|54.72|52.52|55.14|52.94|54.72|52.52|0
1643398740000|2022-01-28 19:39:00|54.83|52.63|54.83|52.63|54.9|52.7|54.8|52.6|0
1643398750000|2022-01-28 19:39:10|54.8|52.6|54.98|52.78|54.98|52.78|54.8|52.6|0
1643398760000|2022-01-28 19:39:20|55.04|52.84|55.3|53.1|55.3|53.1|55.04|52.84|0
1643398770000|2022-01-28 19:39:30|55.14|52.94|54.96|52.76|55.14|52.94|54.96|52.76|0
1643398780000|2022-01-28 19:39:40|54.67|52.47|54.38|52.18|54.67|52.47|54.27|52.07|0
1643398790000|2022-01-28 19:39:50|54.4|52.2|55.41|53.21|55.41|53.21|54.4|52.2|0
1643398800000|2022-01-28 19:40:00|55.62|53.42|56.8|54.6|56.8|54.6|55.62|53.42|0
1643398810000|2022-01-28 19:40:10|57.29|55.09|57.18|54.98|57.29|55.09|57.18|54.98|0
1643398820000|2022-01-28 19:40:20|57.13|54.93|56.67|54.47|57.13|54.93|56.67|54.47|0
1643398830000|2022-01-28 19:40:30|56.7|54.5|56.64|54.44|56.75|54.55|56.64|54.44|0
1643398840000|2022-01-28 19:40:40|56.59|54.39|56.43|54.23|56.59|54.39|56.43|54.23|0
1643398850000|2022-01-28 19:40:50|56.37|54.17|56.48|54.28|56.61|54.41|56.37|54.17|0
1643398860000|2022-01-28 19:41:00|56.51|54.31|57.21|55.01|57.21|55.01|56.51|54.31|0
1643398870000|2022-01-28 19:41:10|57.24|55.04|56.97|54.77|57.24|55.04|56.91|54.71|0
1643398880000|2022-01-28 19:41:20|56.86|54.66|56.64|54.44|56.86|54.66|56.64|54.44|0
1643398890000|2022-01-28 19:41:30|56.61|54.41|56.67|54.47|56.75|54.55|56.61|54.41|0
1643398900000|2022-01-28 19:41:40|56.97|54.77|57.02|54.82|57.13|54.93|56.97|54.77|0
1643398910000|2022-01-28 19:41:50|57.07|54.87|57.18|54.98|57.21|55.01|57.07|54.87|0
1643398920000|2022-01-28 19:42:00|57.1|54.9|57.76|55.56|57.78|55.58|57.1|54.9|0
1643398930000|2022-01-28 19:42:10|57.73|55.53|57.78|55.58|57.78|55.58|57.68|55.48|0
1643398940000|2022-01-28 19:42:20|58|55.8|58.64|56.44|58.64|56.44|58|55.8|0
1643398950000|2022-01-28 19:42:30|58.61|56.41|58.64|56.44|58.64|56.44|58.56|56.36|0
1643398960000|2022-01-28 19:42:40|58.67|56.47|58.45|56.25|58.67|56.47|58.45|56.25|0
1643398970000|2022-01-28 19:42:50|58.36|56.16|58.34|56.14|58.36|56.16|58.28|56.08|0
1643398980000|2022-01-28 19:43:00|58.11|55.91|58.45|56.25|58.5|56.3|58.11|55.91|0
1643398990000|2022-01-28 19:43:10|58.42|56.22|58|55.8|58.45|56.25|58|55.8|0
1643399000000|2022-01-28 19:43:20|58.03|55.83|57.92|55.72|58.03|55.83|57.92|55.72|0
1643399010000|2022-01-28 19:43:30|57.84|55.64|57.95|55.75|57.95|55.75|57.81|55.61|0
1643399020000|2022-01-28 19:43:40|58|55.8|57.95|55.75|58|55.8|57.95|55.75|0
1643399030000|2022-01-28 19:43:50|58|55.8|58.2|56|58.2|56|57.98|55.78|0
1643399040000|2022-01-28 19:44:00|58.45|56.25|58.25|56.05|58.45|56.25|58.25|56.05|0
1643399050000|2022-01-28 19:44:10|58.22|56.02|58.42|56.22|58.5|56.3|58.22|56.02|0
1643399060000|2022-01-28 19:44:20|58.39|56.19|58.33|56.13|58.39|56.19|58.33|56.13|0
1643399070000|2022-01-28 19:44:30|58.45|56.25|58.61|56.41|58.67|56.47|58.45|56.25|0
1643399080000|2022-01-28 19:44:40|58.69|56.49|58.64|56.44|58.83|56.63|58.64|56.44|0
1643399090000|2022-01-28 19:44:50|58.67|56.47|58.5|56.3|58.67|56.47|58.47|56.27|0
1643399100000|2022-01-28 19:45:00|58.53|56.33|58.95|56.75|58.95|56.75|58.53|56.33|0
1643399110000|2022-01-28 19:45:10|59|56.8|58.69|56.49|59|56.8|58.69|56.49|0
1643399120000|2022-01-28 19:45:20|58.72|56.52|58.39|56.19|58.72|56.52|58.39|56.19|0
1643399130000|2022-01-28 19:45:30|58.45|56.25|58.36|56.16|58.47|56.27|58.36|56.16|0
1643399140000|2022-01-28 19:45:40|58.42|56.22|58.39|56.19|58.47|56.27|58.39|56.19|0
1643399150000|2022-01-28 19:45:50|58.47|56.27|58.5|56.3|58.5|56.3|58.39|56.19|0
1643399160000|2022-01-28 19:46:00|58.53|56.33|58.67|56.47|58.67|56.47|58.53|56.33|0
1643399170000|2022-01-28 19:46:10|58.64|56.44|58.5|56.3|58.75|56.55|58.5|56.3|0
1643399180000|2022-01-28 19:46:20|58.33|56.13|58.39|56.19|58.42|56.22|58.33|56.13|0
1643399190000|2022-01-28 19:46:30|57.84|55.64|57.73|55.53|57.84|55.64|57.73|55.53|0
1643399200000|2022-01-28 19:46:40|57.67|55.47|57.73|55.53|57.73|55.53|57.65|55.45|0
1643399210000|2022-01-28 19:46:50|58.06|55.86|58.17|55.97|58.17|55.97|58|55.8|0
1643399220000|2022-01-28 19:47:00|58.06|55.86|58.17|55.97|58.22|56.02|58.06|55.86|0
1643399230000|2022-01-28 19:47:10|58.11|55.91|58.33|56.13|58.33|56.13|58.11|55.91|0
1643399240000|2022-01-28 19:47:20|58.42|56.22|58.28|56.08|58.42|56.22|58.22|56.02|0
1643399250000|2022-01-28 19:47:30|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1643399260000|2022-01-28 19:47:40|58.03|55.83|58.33|56.13|58.33|56.13|58.03|55.83|0
1643399270000|2022-01-28 19:47:50|58.36|56.16|58.61|56.41|58.61|56.41|58.36|56.16|0
1643399280000|2022-01-28 19:48:00|58.5|56.3|58.78|56.58|58.78|56.58|58.5|56.3|0
1643399290000|2022-01-28 19:48:10|59|56.8|59.84|57.64|59.84|57.64|59|56.8|0
1643399300000|2022-01-28 19:48:20|59.87|57.67|59.62|57.42|59.95|57.75|59.62|57.42|0
1643399310000|2022-01-28 19:48:30|59.67|57.47|59.73|57.53|59.73|57.53|59.67|57.47|0
1643399320000|2022-01-28 19:48:40|59.64|57.44|59.28|57.08|59.64|57.44|59.28|57.08|0
1643399330000|2022-01-28 19:48:50|59.19|56.99|59.53|57.33|59.53|57.33|59.19|56.99|0
1643399340000|2022-01-28 19:49:00|59.5|57.3|59.62|57.42|59.62|57.42|59.45|57.25|0
1643399350000|2022-01-28 19:49:10|59.61|57.41|59.47|57.27|59.61|57.41|59.47|57.27|0
1643399360000|2022-01-28 19:49:20|59.36|57.16|59.61|57.41|59.61|57.41|59.36|57.16|0
1643399370000|2022-01-28 19:49:30|59.56|57.36|59.73|57.53|59.73|57.53|59.56|57.36|0
1643399380000|2022-01-28 19:49:40|59.7|57.5|60.18|57.98|60.18|57.98|59.67|57.47|0
1643399390000|2022-01-28 19:49:50|60.04|57.84|59.9|57.7|60.04|57.84|59.9|57.7|0
1643399400000|2022-01-28 19:50:00|59.98|57.78|60.35|58.15|60.35|58.15|59.98|57.78|0
1643399410000|2022-01-28 19:50:10|60.23|58.03|59.73|57.53|60.23|58.03|59.73|57.53|0
1643399420000|2022-01-28 19:50:20|59.67|57.47|59.67|57.47|59.9|57.7|59.67|57.47|0
1643399430000|2022-01-28 19:50:30|59.61|57.41|59.78|57.58|59.78|57.58|59.61|57.41|0
1643399440000|2022-01-28 19:50:40|59.67|57.47|59.45|57.25|59.67|57.47|59.45|57.25|0
1643399450000|2022-01-28 19:50:50|59.61|57.41|59.45|57.25|59.61|57.41|59.45|57.25|0
1643399460000|2022-01-28 19:51:00|59.39|57.19|59.78|57.58|59.78|57.58|59.39|57.19|0
1643399470000|2022-01-28 19:51:10|59.7|57.5|59.56|57.36|59.7|57.5|59.56|57.36|0
1643399480000|2022-01-28 19:51:20|59.61|57.41|59.78|57.58|59.78|57.58|59.61|57.41|0
1643399490000|2022-01-28 19:51:30|59.9|57.7|59.84|57.64|59.9|57.7|59.84|57.64|0
1643399500000|2022-01-28 19:51:40|59.9|57.7|59.58|57.38|59.9|57.7|59.58|57.38|0
1643399510000|2022-01-28 19:51:50|59.64|57.44|59.61|57.41|59.7|57.5|59.61|57.41|0
1643399520000|2022-01-28 19:52:00|59.67|57.47|60.06|57.86|60.18|57.98|59.58|57.38|0
1643399530000|2022-01-28 19:52:10|60.12|57.92|59.67|57.47|60.12|57.92|59.67|57.47|0
1643399540000|2022-01-28 19:52:20|59.64|57.44|59.9|57.7|59.95|57.75|59.64|57.44|0
1643399550000|2022-01-28 19:52:30|59.84|57.64|59.98|57.78|59.98|57.78|59.84|57.64|0
1643399560000|2022-01-28 19:52:40|60.04|57.84|60.29|58.09|60.29|58.09|60.01|57.81|0
1643399570000|2022-01-28 19:52:50|60.52|58.32|60.43|58.23|60.52|58.32|60.43|58.23|0
1643399580000|2022-01-28 19:53:00|60.35|58.15|60.52|58.32|60.52|58.32|60.29|58.09|0
1643399590000|2022-01-28 19:53:10|60.69|58.49|60.72|58.52|60.92|58.72|60.69|58.49|0
1643399600000|2022-01-28 19:53:20|60.69|58.49|60.46|58.26|60.69|58.49|60.46|58.26|0
1643399610000|2022-01-28 19:53:30|60.01|57.81|60.01|57.81|60.09|57.89|60.01|57.81|0
1643399620000|2022-01-28 19:53:40|59.95|57.75|59.78|57.58|59.95|57.75|59.7|57.5|0
1643399630000|2022-01-28 19:53:50|59.61|57.41|59.73|57.53|59.78|57.58|59.56|57.36|0
1643399640000|2022-01-28 19:54:00|59.78|57.58|59.73|57.53|59.95|57.75|59.73|57.53|0
1643399650000|2022-01-28 19:54:10|59.39|57.19|58.77|56.57|59.39|57.19|58.77|56.57|0
1643399660000|2022-01-28 19:54:20|58.86|56.66|59.33|57.13|59.33|57.13|58.86|56.66|0
1643399670000|2022-01-28 19:54:30|59.28|57.08|59.47|57.27|59.56|57.36|59.28|57.08|0
1643399680000|2022-01-28 19:54:40|59.58|57.38|59.67|57.47|59.67|57.47|59.5|57.3|0
1643399690000|2022-01-28 19:54:50|59.5|57.3|59.78|57.58|59.78|57.58|59.44|57.24|0
1643399700000|2022-01-28 19:55:00|59.86|57.66|59.78|57.58|59.95|57.75|59.78|57.58|0
1643399710000|2022-01-28 19:55:10|60.37|58.17|61.14|58.94|61.14|58.94|60.37|58.17|0
1643399720000|2022-01-28 19:55:20|61.4|59.2|61.75|59.55|61.98|59.78|61.4|59.2|0
1643399730000|2022-01-28 19:55:30|61.72|59.52|61.55|59.35|61.72|59.52|61.49|59.29|0
1643399740000|2022-01-28 19:55:40|61.98|59.78|61.92|59.72|61.98|59.78|61.89|59.69|0
1643399750000|2022-01-28 19:55:50|62.01|59.81|61.83|59.63|62.01|59.81|61.78|59.58|0
1643399760000|2022-01-28 19:56:00|61.86|59.66|62.15|59.95|62.15|59.95|61.83|59.63|0
1643399770000|2022-01-28 19:56:10|62.12|59.92|62.06|59.86|62.3|60.1|62.06|59.86|0
1643399780000|2022-01-28 19:56:20|61.89|59.69|61.89|59.69|61.92|59.72|61.78|59.58|0
1643399790000|2022-01-28 19:56:30|61.49|59.29|61.55|59.35|61.63|59.43|61.49|59.29|0
1643399800000|2022-01-28 19:56:40|61.66|59.46|61.75|59.55|61.89|59.69|61.66|59.46|0
1643399810000|2022-01-28 19:56:50|61.55|59.35|61.72|59.52|61.72|59.52|61.55|59.35|0
1643399820000|2022-01-28 19:57:00|61.52|59.32|61.6|59.4|61.6|59.4|61.49|59.29|0
1643399830000|2022-01-28 19:57:10|61.78|59.58|61.72|59.52|61.83|59.63|61.66|59.46|0
1643399840000|2022-01-28 19:57:20|61.78|59.58|61.8|59.6|61.8|59.6|61.72|59.52|0
1643399850000|2022-01-28 19:57:30|61.78|59.58|61.86|59.66|61.95|59.75|61.78|59.58|0
1643399860000|2022-01-28 19:57:40|61.95|59.75|61.8|59.6|62.01|59.81|61.66|59.46|0
1643399870000|2022-01-28 19:57:50|61.78|59.58|61.89|59.69|61.89|59.69|61.78|59.58|0
1643399880000|2022-01-28 19:58:00|61.83|59.63|61.43|59.23|61.86|59.66|61.43|59.23|0
1643399890000|2022-01-28 19:58:10|61.69|59.49|61.6|59.4|61.69|59.49|61.54|59.34|0
1643399900000|2022-01-28 19:58:20|61.95|59.75|61.72|59.52|61.95|59.75|61.69|59.49|0
1643399910000|2022-01-28 19:58:30|61.66|59.46|61.63|59.43|61.74|59.54|61.6|59.4|0
1643399920000|2022-01-28 19:58:40|61.66|59.46|61.6|59.4|61.66|59.46|61.49|59.29|0
1643399930000|2022-01-28 19:58:50|61.74|59.54|61.66|59.46|61.74|59.54|61.63|59.43|0
1643399940000|2022-01-28 19:59:00|61.95|59.75|62.01|59.81|62.06|59.86|61.95|59.75|0
1643399950000|2022-01-28 19:59:10|61.92|59.72|62.06|59.86|62.06|59.86|61.92|59.72|0
1643399960000|2022-01-28 19:59:20|61.98|59.78|62.38|60.18|62.53|60.33|61.98|59.78|0
1643399970000|2022-01-28 19:59:30|62.32|60.12|61.89|59.69|62.32|60.12|61.89|59.69|0
1643399980000|2022-01-28 19:59:40|61.95|59.75|62.03|59.83|62.03|59.83|61.95|59.75|0
1643399990000|2022-01-28 19:59:50|62.12|59.92|62.18|59.98|62.18|59.98|61.98|59.78|0
1643400000000|2022-01-28 20:00:00|62.59|60.39|62.53|60.33|62.64|60.44|62.44|60.24|0
1643400010000|2022-01-28 20:00:10|62.79|60.59|62.76|60.56|62.88|60.68|62.64|60.44|0
1643400020000|2022-01-28 20:00:20|63.05|60.85|63.23|61.03|63.23|61.03|62.99|60.79|0
1643400030000|2022-01-28 20:00:30|63.14|60.94|63.35|61.15|63.35|61.15|63.14|60.94|0
1643400040000|2022-01-28 20:00:40|63.29|61.09|62.82|60.62|63.29|61.09|62.64|60.44|0
1643400050000|2022-01-28 20:00:50|62.99|60.79|62.67|60.47|62.99|60.79|62.64|60.44|0
1643400060000|2022-01-28 20:01:00|62.56|60.36|62.91|60.71|63.05|60.85|62.56|60.36|0
1643400070000|2022-01-28 20:01:10|62.59|60.39|62.59|60.39|62.59|60.39|62.44|60.24|0
1643400080000|2022-01-28 20:01:20|62.7|60.5|62.64|60.44|62.76|60.56|62.64|60.44|0
1643400090000|2022-01-28 20:01:30|62.76|60.56|62.56|60.36|62.76|60.56|62.53|60.33|0
1643400100000|2022-01-28 20:01:40|62.53|60.33|62.21|60.01|62.64|60.44|62.21|60.01|0
1643400110000|2022-01-28 20:01:50|61.77|59.57|61.97|59.77|61.97|59.77|61.77|59.57|0
1643400120000|2022-01-28 20:02:00|62.09|59.89|61.69|59.49|62.12|59.92|61.69|59.49|0
1643400130000|2022-01-28 20:02:10|61.63|59.43|61.6|59.4|61.89|59.69|61.6|59.4|0
1643400140000|2022-01-28 20:02:20|61.77|59.57|61.63|59.43|61.77|59.57|61.49|59.29|0
1643400150000|2022-01-28 20:02:30|61.77|59.57|61.86|59.66|61.86|59.66|61.54|59.34|0
1643400160000|2022-01-28 20:02:40|61.95|59.75|62.09|59.89|62.09|59.89|61.89|59.69|0
1643400170000|2022-01-28 20:02:50|62.12|59.92|61.97|59.77|62.12|59.92|61.97|59.77|0
1643400180000|2022-01-28 20:03:00|62.06|59.86|63.91|61.71|64.02|61.82|62.06|59.86|0
1643400190000|2022-01-28 20:03:10|63.85|61.65|63.16|60.96|63.85|61.65|62.43|60.23|0
1643400200000|2022-01-28 20:03:20|61.8|59.6|61.71|59.51|61.86|59.66|61.71|59.51|0
1643400210000|2022-01-28 20:03:30|61.62|59.42|61.39|59.19|61.62|59.42|61.39|59.19|0
1643400220000|2022-01-28 20:03:40|61.33|59.13|60.99|58.79|61.33|59.13|60.99|58.79|0
1643400230000|2022-01-28 20:03:50|60.96|58.76|61.13|58.93|61.13|58.93|60.96|58.76|0
1643400240000|2022-01-28 20:04:00|61.28|59.08|61.05|58.85|61.28|59.08|61.05|58.85|0
1643400250000|2022-01-28 20:04:10|61.19|58.99|61.77|59.57|61.83|59.63|61.19|58.99|0
1643400260000|2022-01-28 20:04:20|61.71|59.51|61.57|59.37|61.74|59.54|61.57|59.37|0
1643400270000|2022-01-28 20:04:30|61.59|59.39|61.54|59.34|61.59|59.39|61.54|59.34|0
1643400280000|2022-01-28 20:04:40|61.51|59.31|61.33|59.13|61.51|59.31|61.33|59.13|0
1643400290000|2022-01-28 20:04:50|61.39|59.19|61.48|59.28|61.51|59.31|61.28|59.08|0
1643400300000|2022-01-28 20:05:00|61.22|59.02|61.77|59.57|61.77|59.57|61.22|59.02|0
1643400310000|2022-01-28 20:05:10|61.62|59.42|61.8|59.6|61.8|59.6|61.62|59.42|0
1643400320000|2022-01-28 20:05:20|61.48|59.28|61.28|59.08|61.48|59.28|61.28|59.08|0
1643400330000|2022-01-28 20:05:30|61.22|59.02|61.33|59.13|61.33|59.13|61.22|59.02|0
1643400340000|2022-01-28 20:05:40|61.36|59.16|61.05|58.85|61.36|59.16|61.05|58.85|0
1643400350000|2022-01-28 20:05:50|60.99|58.79|61.13|58.93|61.13|58.93|60.99|58.79|0
1643400360000|2022-01-28 20:06:00|61.16|58.96|61.07|58.87|61.28|59.08|61.07|58.87|0
1643400370000|2022-01-28 20:06:10|61.1|58.9|61.25|59.05|61.33|59.13|61.1|58.9|0
1643400380000|2022-01-28 20:06:20|61.28|59.08|61.39|59.19|61.39|59.19|61.28|59.08|0
1643400390000|2022-01-28 20:06:30|61.33|59.13|61.22|59.02|61.45|59.25|61.22|59.02|0
1643400400000|2022-01-28 20:06:40|61.13|58.93|60.99|58.79|61.13|58.93|60.96|58.76|0
1643400410000|2022-01-28 20:06:50|60.93|58.73|61.05|58.85|61.05|58.85|60.87|58.67|0
1643400420000|2022-01-28 20:07:00|60.99|58.79|60.99|58.79|61.1|58.9|60.99|58.79|0
1643400430000|2022-01-28 20:07:10|61.05|58.85|61.1|58.9|61.22|59.02|61.05|58.85|0
1643400440000|2022-01-28 20:07:20|61.05|58.85|61.1|58.9|61.1|58.9|60.99|58.79|0
1643400450000|2022-01-28 20:07:30|61.56|59.36|61.53|59.33|61.56|59.36|61.45|59.25|0
1643400460000|2022-01-28 20:07:40|61.42|59.22|61.48|59.28|61.51|59.31|61.42|59.22|0
1643400470000|2022-01-28 20:07:50|61.28|59.08|61.3|59.1|61.36|59.16|61.28|59.08|0
1643400480000|2022-01-28 20:08:00|61.22|59.02|61.42|59.22|61.51|59.31|61.22|59.02|0
1643400490000|2022-01-28 20:08:10|61.39|59.19|61.28|59.08|61.39|59.19|61.28|59.08|0
1643400500000|2022-01-28 20:08:20|61.25|59.05|61.56|59.36|61.56|59.36|61.1|58.9|0
1643400510000|2022-01-28 20:08:30|61.62|59.42|62.2|60|62.26|60.06|61.62|59.42|0
1643400520000|2022-01-28 20:08:40|62.26|60.06|61.8|59.6|62.26|60.06|61.8|59.6|0
1643400530000|2022-01-28 20:08:50|61.97|59.77|62.06|59.86|62.06|59.86|61.91|59.71|0
1643400540000|2022-01-28 20:09:00|61.97|59.77|62.09|59.89|62.15|59.95|61.97|59.77|0
1643400550000|2022-01-28 20:09:10|62.06|59.86|61.97|59.77|62.09|59.89|61.97|59.77|0
1643400560000|2022-01-28 20:09:20|62.03|59.83|62.03|59.83|62.15|59.95|62.03|59.83|0
1643400570000|2022-01-28 20:09:30|61.97|59.77|61.77|59.57|61.97|59.77|61.77|59.57|0
1643400580000|2022-01-28 20:09:40|61.85|59.65|61.97|59.77|62.2|60|61.85|59.65|0
1643400590000|2022-01-28 20:09:50|62|59.8|61.85|59.65|62|59.8|61.85|59.65|0
1643400600000|2022-01-28 20:10:00|61.97|59.77|61.22|59.02|61.97|59.77|61.22|59.02|0
1643400610000|2022-01-28 20:10:10|61.19|58.99|61.56|59.36|61.56|59.36|60.99|58.79|0
1643400620000|2022-01-28 20:10:20|61.74|59.54|61.59|59.39|61.77|59.57|61.56|59.36|0
1643400630000|2022-01-28 20:10:30|61.62|59.42|61.51|59.31|61.62|59.42|61.51|59.31|0
1643400640000|2022-01-28 20:10:40|61.59|59.39|61.85|59.65|61.85|59.65|61.56|59.36|0
1643400650000|2022-01-28 20:10:50|61.8|59.6|61.33|59.13|61.8|59.6|61.33|59.13|0
1643400660000|2022-01-28 20:11:00|61.45|59.25|61.27|59.07|61.45|59.25|61.19|58.99|0
1643400670000|2022-01-28 20:11:10|61.24|59.04|61.07|58.87|61.42|59.22|61.07|58.87|0
1643400680000|2022-01-28 20:11:20|60.99|58.79|61.22|59.02|61.22|59.02|60.99|58.79|0
1643400690000|2022-01-28 20:11:30|60.76|58.56|60.44|58.24|60.76|58.56|60.41|58.21|0
1643400700000|2022-01-28 20:11:40|60.3|58.1|60.13|57.93|60.3|58.1|59.96|57.76|0
1643400710000|2022-01-28 20:11:50|60.3|58.1|60.13|57.93|60.3|58.1|60.07|57.87|0
1643400720000|2022-01-28 20:12:00|60.3|58.1|60.21|58.01|60.5|58.3|60.21|58.01|0
1643400730000|2022-01-28 20:12:10|60.13|57.93|59.96|57.76|60.24|58.04|59.96|57.76|0
1643400740000|2022-01-28 20:12:20|60.07|57.87|60.21|58.01|60.3|58.1|60.07|57.87|0
1643400750000|2022-01-28 20:12:30|60.18|57.98|60.04|57.84|60.18|57.98|60.04|57.84|0
1643400760000|2022-01-28 20:12:40|59.81|57.61|60.1|57.9|60.1|57.9|59.81|57.61|0
1643400770000|2022-01-28 20:12:50|59.96|57.76|59.79|57.59|59.96|57.76|59.7|57.5|0
1643400780000|2022-01-28 20:13:00|59.9|57.7|59.84|57.64|60.18|57.98|59.84|57.64|0
1643400790000|2022-01-28 20:13:10|59.9|57.7|59.9|57.7|59.9|57.7|59.81|57.61|0
1643400800000|2022-01-28 20:13:20|59.93|57.73|59.73|57.53|59.93|57.73|59.73|57.53|0
1643400810000|2022-01-28 20:13:30|59.76|57.56|59.81|57.61|59.9|57.7|59.76|57.56|0
1643400820000|2022-01-28 20:13:40|59.84|57.64|59.76|57.56|59.84|57.64|59.76|57.56|0
1643400830000|2022-01-28 20:13:50|59.79|57.59|59.79|57.59|59.79|57.59|59.67|57.47|0
1643400840000|2022-01-28 20:14:00|59.73|57.53|60.3|58.1|60.3|58.1|59.73|57.53|0
1643400850000|2022-01-28 20:14:10|60.36|58.16|60.47|58.27|60.64|58.44|60.36|58.16|0
1643400860000|2022-01-28 20:14:20|60.36|58.16|60.33|58.13|60.36|58.16|60.21|58.01|0
1643400870000|2022-01-28 20:14:30|60.61|58.41|60.53|58.33|60.61|58.41|60.53|58.33|0
1643400880000|2022-01-28 20:14:40|60.64|58.44|60.64|58.44|60.73|58.53|60.64|58.44|0
1643400890000|2022-01-28 20:14:50|60.76|58.56|60.7|58.5|60.87|58.67|60.7|58.5|0
1643400900000|2022-01-28 20:15:00|61.04|58.84|61.45|59.25|61.45|59.25|61.04|58.84|0
1643400910000|2022-01-28 20:15:10|61.62|59.42|61.39|59.19|61.68|59.48|61.39|59.19|0
1643400920000|2022-01-28 20:15:20|61.16|58.96|61.27|59.07|61.33|59.13|61.16|58.96|0
1643400930000|2022-01-28 20:15:30|61.62|59.42|62.23|60.03|62.23|60.03|61.62|59.42|0
1643400940000|2022-01-28 20:15:40|62.55|60.35|62.32|60.12|62.55|60.35|62.2|60|0
1643400950000|2022-01-28 20:15:50|62.11|59.91|61.97|59.77|62.14|59.94|61.97|59.77|0
1643400960000|2022-01-28 20:16:00|61.94|59.74|62.26|60.06|62.26|60.06|61.94|59.74|0
1643400970000|2022-01-28 20:16:10|62.17|59.97|61.91|59.71|62.26|60.06|61.91|59.71|0
1643400980000|2022-01-28 20:16:20|61.85|59.65|61.5|59.3|61.91|59.71|61.5|59.3|0
1643400990000|2022-01-28 20:16:30|61.33|59.13|61.33|59.13|61.33|59.13|61.18|58.98|0
1643401000000|2022-01-28 20:16:40|61.36|59.16|61.5|59.3|61.5|59.3|61.36|59.16|0
1643401010000|2022-01-28 20:16:50|61.56|59.36|61.39|59.19|61.56|59.36|61.39|59.19|0
1643401020000|2022-01-28 20:17:00|61.33|59.13|61.13|58.93|61.33|59.13|61.13|58.93|0
1643401030000|2022-01-28 20:17:10|61.3|59.1|60.98|58.78|61.3|59.1|60.98|58.78|0
1643401040000|2022-01-28 20:17:20|61.04|58.84|61.04|58.84|61.04|58.84|60.98|58.78|0
1643401050000|2022-01-28 20:17:30|61.01|58.81|61.1|58.9|61.1|58.9|60.98|58.78|0
1643401060000|2022-01-28 20:17:40|61.56|59.36|60.98|58.78|61.56|59.36|60.98|58.78|0
1643401070000|2022-01-28 20:17:50|60.87|58.67|60.47|58.27|60.87|58.67|60.47|58.27|0
1643401080000|2022-01-28 20:18:00|60.38|58.18|60.53|58.33|60.53|58.33|60.38|58.18|0
1643401090000|2022-01-28 20:18:10|60.67|58.47|60.75|58.55|60.81|58.61|60.67|58.47|0
1643401100000|2022-01-28 20:18:20|61.07|58.87|61.27|59.07|61.39|59.19|61.07|58.87|0
1643401110000|2022-01-28 20:18:30|61.16|58.96|61.16|58.96|61.16|58.96|60.98|58.78|0
1643401120000|2022-01-28 20:18:40|61.1|58.9|60.87|58.67|61.13|58.93|60.87|58.67|0
1643401130000|2022-01-28 20:18:50|61.01|58.81|61.13|58.93|61.16|58.96|61.01|58.81|0
1643401140000|2022-01-28 20:19:00|61.16|58.96|61.73|59.53|61.73|59.53|61.16|58.96|0
1643401150000|2022-01-28 20:19:10|61.68|59.48|61.65|59.45|61.68|59.48|61.56|59.36|0
1643401160000|2022-01-28 20:19:20|61.79|59.59|61.5|59.3|61.79|59.59|61.5|59.3|0
1643401170000|2022-01-28 20:19:30|61.53|59.33|61.82|59.62|61.91|59.71|61.53|59.33|0
1643401180000|2022-01-28 20:19:40|61.88|59.68|61.79|59.59|61.91|59.71|61.79|59.59|0
1643401190000|2022-01-28 20:19:50|61.68|59.48|61.79|59.59|61.79|59.59|61.68|59.48|0
1643401200000|2022-01-28 20:20:00|61.82|59.62|61.68|59.48|61.82|59.62|61.21|59.01|0
1643401210000|2022-01-28 20:20:10|61.7|59.5|62.46|60.26|62.46|60.26|61.7|59.5|0
1643401220000|2022-01-28 20:20:20|62.79|60.59|63.08|60.88|63.08|60.88|62.79|60.59|0
1643401230000|2022-01-28 20:20:30|63.17|60.97|63.26|61.06|63.37|61.17|63.17|60.97|0
1643401240000|2022-01-28 20:20:40|63.32|61.12|63.26|61.06|63.34|61.14|63.26|61.06|0
1643401250000|2022-01-28 20:20:50|63.49|61.29|63.4|61.2|63.49|61.29|63.32|61.12|0
1643401260000|2022-01-28 20:21:00|63.37|61.17|64.24|62.04|64.24|62.04|63.37|61.17|0
1643401270000|2022-01-28 20:21:10|64.27|62.07|64.21|62.01|64.27|62.07|64.21|62.01|0
1643401280000|2022-01-28 20:21:20|64.03|61.83|64.33|62.13|64.39|62.19|64.03|61.83|0
1643401290000|2022-01-28 20:21:30|64.35|62.15|64.27|62.07|64.35|62.15|64.21|62.01|0
1643401300000|2022-01-28 20:21:40|64.21|62.01|63.97|61.77|64.21|62.01|63.91|61.71|0
1643401310000|2022-01-28 20:21:50|64.03|61.83|63.97|61.77|64.03|61.83|63.91|61.71|0
1643401320000|2022-01-28 20:22:00|64.03|61.83|63.85|61.65|64.03|61.83|63.85|61.65|0
1643401330000|2022-01-28 20:22:10|63.94|61.74|63.82|61.62|63.94|61.74|63.79|61.59|0
1643401340000|2022-01-28 20:22:20|63.79|61.59|63.97|61.77|64|61.8|63.79|61.59|0
1643401350000|2022-01-28 20:22:30|64.21|62.01|64.15|61.95|64.21|62.01|63.97|61.77|0
1643401360000|2022-01-28 20:22:40|64.09|61.89|64.27|62.07|64.27|62.07|64.09|61.89|0
1643401370000|2022-01-28 20:22:50|64.29|62.09|64.23|62.03|64.33|62.13|64.15|61.95|0
1643401380000|2022-01-28 20:23:00|64.45|62.25|64.15|61.95|64.45|62.25|64.15|61.95|0
1643401390000|2022-01-28 20:23:10|64.09|61.89|64.09|61.89|64.09|61.89|64|61.8|0
1643401400000|2022-01-28 20:23:20|64.17|61.97|64.23|62.03|64.39|62.19|64.17|61.97|0
1643401410000|2022-01-28 20:23:30|64.09|61.89|64.06|61.86|64.15|61.95|64.06|61.86|0
1643401420000|2022-01-28 20:23:40|63.7|61.5|63.58|61.38|63.7|61.5|63.49|61.29|0
1643401430000|2022-01-28 20:23:50|63.61|61.41|63.49|61.29|63.61|61.41|63.46|61.26|0
1643401440000|2022-01-28 20:24:00|63.55|61.35|63.61|61.41|63.61|61.41|63.49|61.29|0
1643401450000|2022-01-28 20:24:10|63.91|61.71|63.67|61.47|63.91|61.71|63.61|61.41|0
1643401460000|2022-01-28 20:24:20|63.79|61.59|63.91|61.71|63.91|61.71|63.76|61.56|0
1643401470000|2022-01-28 20:24:30|63.73|61.53|63.91|61.71|63.91|61.71|63.73|61.53|0
1643401480000|2022-01-28 20:24:40|63.97|61.77|64.11|61.91|64.11|61.91|63.91|61.71|0
1643401490000|2022-01-28 20:24:50|64.03|61.83|64.21|62.01|64.21|62.01|63.97|61.77|0
1643401500000|2022-01-28 20:25:00|64.27|62.07|64.21|62.01|64.38|62.18|64.21|62.01|0
1643401510000|2022-01-28 20:25:10|64.03|61.83|64.15|61.95|64.29|62.09|64.03|61.83|0
1643401520000|2022-01-28 20:25:20|64.21|62.01|64.68|62.48|64.68|62.48|64.21|62.01|0
1643401530000|2022-01-28 20:25:30|64.56|62.36|65.6|63.4|65.81|63.61|64.56|62.36|0
1643401540000|2022-01-28 20:25:40|65.39|63.19|65.27|63.07|65.42|63.22|65.27|63.07|0
1643401550000|2022-01-28 20:25:50|61.86|59.66|61.72|59.52|61.86|59.66|61.54|59.34|0
1643401560000|2022-01-28 20:26:00|61.75|59.55|61.34|59.14|61.75|59.55|61.34|59.14|0
1643401570000|2022-01-28 20:26:10|60.93|58.73|61.19|58.99|61.19|58.99|60.84|58.64|0
1643401580000|2022-01-28 20:26:20|61.22|59.02|60.87|58.67|61.22|59.02|60.81|58.61|0
1643401590000|2022-01-28 20:26:30|61.22|59.02|60.52|58.32|61.22|59.02|60.41|58.21|0
1643401600000|2022-01-28 20:26:40|60.87|58.67|60.7|58.5|60.87|58.67|60.7|58.5|0
1643401610000|2022-01-28 20:26:50|60.64|58.44|60.87|58.67|60.99|58.79|60.64|58.44|0
1643401620000|2022-01-28 20:27:00|61.28|59.08|61.16|58.96|61.4|59.2|61.16|58.96|0
1643401630000|2022-01-28 20:27:10|61.1|58.9|61.16|58.96|61.16|58.96|61.05|58.85|0
1643401640000|2022-01-28 20:27:20|61.1|58.9|60.78|58.58|61.1|58.9|60.76|58.56|0
1643401650000|2022-01-28 20:27:30|60.96|58.76|60.96|58.76|60.99|58.79|60.9|58.7|0
1643401660000|2022-01-28 20:27:40|61.28|59.08|61.28|59.08|61.45|59.25|61.28|59.08|0
1643401670000|2022-01-28 20:27:50|61.34|59.14|61.16|58.96|61.34|59.14|61.07|58.87|0
1643401680000|2022-01-28 20:28:00|61.22|59.02|61.22|59.02|61.45|59.25|61.22|59.02|0
1643401690000|2022-01-28 20:28:10|61.25|59.05|61.39|59.19|61.39|59.19|61.25|59.05|0
1643401700000|2022-01-28 20:28:20|61.51|59.31|61.16|58.96|61.51|59.31|61.16|58.96|0
1643401710000|2022-01-28 20:28:30|60.96|58.76|61.16|58.96|61.19|58.99|60.96|58.76|0
1643401720000|2022-01-28 20:28:40|61.13|58.93|60.87|58.67|61.13|58.93|60.87|58.67|0
1643401730000|2022-01-28 20:28:50|60.76|58.56|60.7|58.5|60.87|58.67|60.7|58.5|0
1643401740000|2022-01-28 20:29:00|60.93|58.73|61.1|58.9|61.22|59.02|60.93|58.73|0
1643401750000|2022-01-28 20:29:10|60.99|58.79|60.99|58.79|60.99|58.79|60.64|58.44|0
1643401760000|2022-01-28 20:29:20|61.01|58.81|60.9|58.7|61.01|58.81|60.9|58.7|0
1643401770000|2022-01-28 20:29:30|60.87|58.67|61.22|59.02|61.22|59.02|60.87|58.67|0
1643401780000|2022-01-28 20:29:40|61.57|59.37|61.22|59.02|61.57|59.37|61.22|59.02|0
1643401790000|2022-01-28 20:29:50|61.28|59.08|61.34|59.14|61.39|59.19|61.28|59.08|0
1643401800000|2022-01-28 20:30:00|61.22|59.02|60.93|58.73|61.22|59.02|60.93|58.73|0
1643401810000|2022-01-28 20:30:10|60.96|58.76|60.55|58.35|60.96|58.76|60.55|58.35|0
1643401820000|2022-01-28 20:30:20|60.18|57.98|59.98|57.78|60.18|57.98|59.95|57.75|0
1643401830000|2022-01-28 20:30:30|59.32|57.12|59.26|57.06|59.38|57.18|59.26|57.06|0
1643401840000|2022-01-28 20:30:40|59.43|57.23|59.26|57.06|59.43|57.23|59.15|56.95|0
1643401850000|2022-01-28 20:30:50|59.49|57.29|59.46|57.26|59.49|57.29|59.32|57.12|0
1643401860000|2022-01-28 20:31:00|59.61|57.41|58.81|56.61|59.66|57.46|58.81|56.61|0
1643401870000|2022-01-28 20:31:10|58.53|56.33|58.58|56.38|58.58|56.38|58.53|56.33|0
1643401880000|2022-01-28 20:31:20|58.61|56.41|58.47|56.27|58.7|56.5|58.47|56.27|0
1643401890000|2022-01-28 20:31:30|58.58|56.38|58.75|56.55|58.75|56.55|58.53|56.33|0
1643401900000|2022-01-28 20:31:40|59.09|56.89|59.26|57.06|59.38|57.18|59.09|56.89|0
1643401910000|2022-01-28 20:31:50|59.21|57.01|59.12|56.92|59.32|57.12|59.12|56.92|0
1643401920000|2022-01-28 20:32:00|59.15|56.95|59.66|57.46|59.66|57.46|59.15|56.95|0
1643401930000|2022-01-28 20:32:10|59.89|57.69|59.16|56.96|59.89|57.69|59.16|56.96|0
1643401940000|2022-01-28 20:32:20|59.04|56.84|59.64|57.44|59.64|57.44|59.04|56.84|0
1643401950000|2022-01-28 20:32:30|59.73|57.53|59.7|57.5|59.76|57.56|59.61|57.41|0
1643401960000|2022-01-28 20:32:40|59.44|57.24|59.38|57.18|59.44|57.24|59.33|57.13|0
1643401970000|2022-01-28 20:32:50|59.56|57.36|59.58|57.38|59.61|57.41|59.56|57.36|0
1643401980000|2022-01-28 20:33:00|59.61|57.41|60.42|58.22|60.42|58.22|59.61|57.41|0
1643401990000|2022-01-28 20:33:10|60.68|58.48|61.35|59.15|61.35|59.15|60.68|58.48|0
1643402000000|2022-01-28 20:33:20|61.58|59.38|61.82|59.62|61.82|59.62|61.58|59.38|0
1643402010000|2022-01-28 20:33:30|61.94|59.74|61.94|59.74|61.94|59.74|61.88|59.68|0
1643402020000|2022-01-28 20:33:40|62.17|59.97|62.23|60.03|62.35|60.15|62.17|59.97|0
1643402030000|2022-01-28 20:33:50|61.94|59.74|61.85|59.65|61.94|59.74|61.85|59.65|0
1643402040000|2022-01-28 20:34:00|61.88|59.68|61.94|59.74|61.94|59.74|61.53|59.33|0
1643402050000|2022-01-28 20:34:10|62.29|60.09|62.17|59.97|62.29|60.09|62.17|59.97|0
1643402060000|2022-01-28 20:34:20|62.44|60.24|62.65|60.45|62.65|60.45|62.44|60.24|0
1643402070000|2022-01-28 20:34:30|62.71|60.51|63|60.8|63|60.8|62.71|60.51|0
1643402080000|2022-01-28 20:34:40|63.06|60.86|62.59|60.39|63.06|60.86|62.59|60.39|0
1643402090000|2022-01-28 20:34:50|62.77|60.57|62.53|60.33|62.77|60.57|62.53|60.33|0
1643402100000|2022-01-28 20:35:00|62.35|60.15|62.29|60.09|62.35|60.15|62.17|59.97|0
1643402110000|2022-01-28 20:35:10|62.2|60|61.94|59.74|62.2|60|61.88|59.68|0
1643402120000|2022-01-28 20:35:20|62|59.8|61.76|59.56|62|59.8|61.76|59.56|0
1643402130000|2022-01-28 20:35:30|61.94|59.74|61.7|59.5|61.94|59.74|61.7|59.5|0
1643402140000|2022-01-28 20:35:40|61.82|59.62|62.17|59.97|62.17|59.97|61.82|59.62|0
1643402150000|2022-01-28 20:35:50|62.29|60.09|62.38|60.18|62.38|60.18|62.29|60.09|0
1643402160000|2022-01-28 20:36:00|62.44|60.24|62.88|60.68|62.94|60.74|62.44|60.24|0
1643402170000|2022-01-28 20:36:10|62.94|60.74|62.85|60.65|62.94|60.74|62.82|60.62|0
1643402180000|2022-01-28 20:36:20|62.79|60.59|62.88|60.68|62.88|60.68|62.59|60.39|0
1643402190000|2022-01-28 20:36:30|62.94|60.74|63.03|60.83|63.03|60.83|62.94|60.74|0
1643402200000|2022-01-28 20:36:40|62.94|60.74|63.03|60.83|63.06|60.86|62.94|60.74|0
1643402210000|2022-01-28 20:36:50|62.94|60.74|62.67|60.47|62.94|60.74|62.67|60.47|0
1643402220000|2022-01-28 20:37:00|62.41|60.21|61.76|59.56|62.41|60.21|61.76|59.56|0
1643402230000|2022-01-28 20:37:10|62.05|59.85|61.99|59.79|62.05|59.85|61.94|59.74|0
1643402240000|2022-01-28 20:37:20|62.47|60.27|62.59|60.39|62.65|60.45|62.47|60.27|0
1643402250000|2022-01-28 20:37:30|62.29|60.09|62.53|60.33|62.65|60.45|62.29|60.09|0
1643402260000|2022-01-28 20:37:40|62.88|60.68|62.82|60.62|63.06|60.86|62.82|60.62|0
1643402270000|2022-01-28 20:37:50|62.41|60.21|62.53|60.33|62.53|60.33|62.41|60.21|0
1643402280000|2022-01-28 20:38:00|62.88|60.68|62.76|60.56|62.94|60.74|62.76|60.56|0
1643402290000|2022-01-28 20:38:10|62.53|60.33|62.2|60|62.53|60.33|62.2|60|0
1643402300000|2022-01-28 20:38:20|62.59|60.39|62.76|60.56|62.88|60.68|62.59|60.39|0
1643402310000|2022-01-28 20:38:30|62.65|60.45|62.47|60.27|62.65|60.45|62.47|60.27|0
1643402320000|2022-01-28 20:38:40|62.23|60.03|62.2|60|62.29|60.09|62.17|59.97|0
1643402330000|2022-01-28 20:38:50|62.17|59.97|62.35|60.15|62.35|60.15|62.17|59.97|0
1643402340000|2022-01-28 20:39:00|62.26|60.06|62.26|60.06|62.35|60.15|62.26|60.06|0
1643402350000|2022-01-28 20:39:10|62.56|60.36|62.61|60.41|62.61|60.41|62.44|60.24|0
1643402360000|2022-01-28 20:39:20|62.7|60.5|62.91|60.71|63.06|60.86|62.7|60.5|0
1643402370000|2022-01-28 20:39:30|62.94|60.74|62.65|60.45|62.94|60.74|62.65|60.45|0
1643402380000|2022-01-28 20:39:40|62.29|60.09|62.65|60.45|62.7|60.5|62.29|60.09|0
1643402390000|2022-01-28 20:39:50|62.59|60.39|62.82|60.62|62.82|60.62|62.59|60.39|0
1643402400000|2022-01-28 20:40:00|62.7|60.5|63|60.8|63|60.8|62.7|60.5|0
1643402410000|2022-01-28 20:40:10|63.3|61.1|63.12|60.92|63.42|61.22|63.12|60.92|0
1643402420000|2022-01-28 20:40:20|63|60.8|62.88|60.68|63|60.8|62.64|60.44|0
1643402430000|2022-01-28 20:40:30|63|60.8|62.73|60.53|63|60.8|62.7|60.5|0
1643402440000|2022-01-28 20:40:40|62.7|60.5|62.76|60.56|62.76|60.56|62.7|60.5|0
1643402450000|2022-01-28 20:40:50|62.67|60.47|62.88|60.68|63|60.8|62.67|60.47|0
1643402460000|2022-01-28 20:41:00|62.97|60.77|63.18|60.98|63.18|60.98|62.97|60.77|0
1643402470000|2022-01-28 20:41:10|63.48|61.28|62.91|60.71|63.48|61.28|62.91|60.71|0
1643402480000|2022-01-28 20:41:20|62.88|60.68|63.45|61.25|63.45|61.25|62.88|60.68|0
1643402490000|2022-01-28 20:41:30|63.42|61.22|63.24|61.04|63.42|61.22|63.24|61.04|0
1643402500000|2022-01-28 20:41:40|63.3|61.1|63.54|61.34|63.54|61.34|63.3|61.1|0
1643402510000|2022-01-28 20:41:50|63.42|61.22|63.42|61.22|63.48|61.28|63.42|61.22|0
1643402520000|2022-01-28 20:42:00|63.06|60.86|63.18|60.98|63.21|61.01|63|60.8|0
1643402530000|2022-01-28 20:42:10|63.06|60.86|63.24|61.04|63.24|61.04|63.06|60.86|0
1643402540000|2022-01-28 20:42:20|63.18|60.98|63.33|61.13|63.36|61.16|63.18|60.98|0
1643402550000|2022-01-28 20:42:30|63.21|61.01|63.24|61.04|63.24|61.04|63.18|60.98|0
1643402560000|2022-01-28 20:42:40|63.18|60.98|63.12|60.92|63.18|60.98|63.09|60.89|0
1643402570000|2022-01-28 20:42:50|63.24|61.04|63.42|61.22|63.42|61.22|63.24|61.04|0
1643402580000|2022-01-28 20:43:00|63.48|61.28|63.51|61.31|63.51|61.31|63.42|61.22|0
1643402590000|2022-01-28 20:43:10|63.48|61.28|63.87|61.67|63.87|61.67|63.48|61.28|0
1643402600000|2022-01-28 20:43:20|63.9|61.7|63.84|61.64|63.96|61.76|63.84|61.64|0
1643402610000|2022-01-28 20:43:30|63.66|61.46|64.14|61.94|64.14|61.94|63.66|61.46|0
1643402620000|2022-01-28 20:43:40|64.08|61.88|63.96|61.76|64.08|61.88|63.96|61.76|0
1643402630000|2022-01-28 20:43:50|64.02|61.82|64.02|61.82|64.02|61.82|63.84|61.64|0
1643402640000|2022-01-28 20:44:00|63.96|61.76|64.05|61.85|64.08|61.88|63.96|61.76|0
1643402650000|2022-01-28 20:44:10|64.02|61.82|64.08|61.88|64.08|61.88|64.02|61.82|0
1643402660000|2022-01-28 20:44:20|64.05|61.85|64.08|61.88|64.08|61.88|64.05|61.85|0
1643402670000|2022-01-28 20:44:30|64.26|62.06|64.32|62.12|64.32|62.12|64.26|62.06|0
1643402680000|2022-01-28 20:44:40|64.44|62.24|64.44|62.24|64.81|62.61|64.44|62.24|0
1643402690000|2022-01-28 20:44:50|64.57|62.37|64.51|62.31|64.57|62.37|64.2|62|0
1643402700000|2022-01-28 20:45:00|64.44|62.24|64.51|62.31|64.51|62.31|64.2|62|0
1643402710000|2022-01-28 20:45:10|64.08|61.88|63.96|61.76|64.08|61.88|63.9|61.7|0
1643402720000|2022-01-28 20:45:20|63.84|61.64|63.54|61.34|63.84|61.64|63.54|61.34|0
1643402730000|2022-01-28 20:45:30|63.6|61.4|64.2|62|64.2|62|63.6|61.4|0
1643402740000|2022-01-28 20:45:40|63.75|61.55|64.02|61.82|64.05|61.85|63.66|61.46|0
1643402750000|2022-01-28 20:45:50|63.78|61.58|63.72|61.52|63.96|61.76|63.72|61.52|0
1643402760000|2022-01-28 20:46:00|63.84|61.64|64.14|61.94|64.14|61.94|63.84|61.64|0
1643402770000|2022-01-28 20:46:10|64.2|62|64.02|61.82|64.2|62|64.02|61.82|0
1643402780000|2022-01-28 20:46:20|64.05|61.85|64.23|62.03|64.23|62.03|64.05|61.85|0
1643402790000|2022-01-28 20:46:30|64.26|62.06|64.93|62.73|64.93|62.73|64.26|62.06|0
1643402800000|2022-01-28 20:46:40|64.99|62.79|65.02|62.82|65.11|62.91|64.99|62.79|0
1643402810000|2022-01-28 20:46:50|64.99|62.79|64.99|62.79|65.05|62.85|64.99|62.79|0
1643402820000|2022-01-28 20:47:00|64.93|62.73|65.17|62.97|65.17|62.97|64.75|62.55|0
1643402830000|2022-01-28 20:47:10|65.05|62.85|65.14|62.94|65.24|63.04|65.05|62.85|0
1643402840000|2022-01-28 20:47:20|64.69|62.49|64.81|62.61|64.9|62.7|64.69|62.49|0
1643402850000|2022-01-28 20:47:30|64.93|62.73|65.08|62.88|65.11|62.91|64.93|62.73|0
1643402860000|2022-01-28 20:47:40|65.2|63|65.42|63.22|65.42|63.22|65.2|63|0
1643402870000|2022-01-28 20:47:50|65.45|63.25|65.36|63.16|65.45|63.25|65.36|63.16|0
1643402880000|2022-01-28 20:48:00|65.39|63.19|65.42|63.22|65.42|63.22|65.36|63.16|0
1643402890000|2022-01-28 20:48:10|65.54|63.34|65.42|63.22|65.54|63.34|65.42|63.22|0
1643402900000|2022-01-28 20:48:20|65.54|63.34|65.67|63.47|65.79|63.59|65.54|63.34|0
1643402910000|2022-01-28 20:48:30|65.36|63.16|65.67|63.47|65.67|63.47|65.36|63.16|0
1643402920000|2022-01-28 20:48:40|65.73|63.53|65.73|63.53|65.73|63.53|65.67|63.47|0
1643402930000|2022-01-28 20:48:50|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1643402940000|2022-01-28 20:49:00|65.73|63.53|65.67|63.47|65.79|63.59|65.67|63.47|0
1643402950000|2022-01-28 20:49:10|65.97|63.77|65.97|63.77|65.97|63.77|65.85|63.65|0
1643402960000|2022-01-28 20:49:20|66.1|63.9|66.44|64.24|66.53|64.33|66.1|63.9|0
1643402970000|2022-01-28 20:49:30|66.56|64.36|66.72|64.52|66.9|64.7|66.56|64.36|0
1643402980000|2022-01-28 20:49:40|66.9|64.7|66.59|64.39|66.9|64.7|66.53|64.33|0
1643402990000|2022-01-28 20:49:50|66.65|64.45|66.78|64.58|66.78|64.58|66.65|64.45|0
1643403000000|2022-01-28 20:50:00|66.9|64.7|68.48|66.28|68.48|66.28|66.84|64.64|0
1643403010000|2022-01-28 20:50:10|68.73|66.53|68.54|66.34|68.73|66.53|68.54|66.34|0
1643403020000|2022-01-28 20:50:20|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1643403030000|2022-01-28 20:50:30|68.03|65.83|68.51|66.31|68.67|66.47|67.91|65.71|0
1643403040000|2022-01-28 20:50:40|68.57|66.37|68.82|66.62|69.08|66.88|68.57|66.37|0
1643403050000|2022-01-28 20:50:50|68.79|66.59|68.6|66.4|68.79|66.59|68.6|66.4|0
1643403060000|2022-01-28 20:51:00|68.67|66.47|68.29|66.09|68.67|66.47|68.1|65.9|0
1643403070000|2022-01-28 20:51:10|68.41|66.21|67.97|65.77|68.41|66.21|67.97|65.77|0
1643403080000|2022-01-28 20:51:20|67.91|65.71|67.78|65.58|67.91|65.71|67.75|65.55|0
1643403090000|2022-01-28 20:51:30|67.72|65.52|67.72|65.52|67.97|65.77|67.72|65.52|0
1643403100000|2022-01-28 20:51:40|67.56|65.36|67.78|65.58|67.78|65.58|67.4|65.2|0
1643403110000|2022-01-28 20:51:50|67.84|65.64|68.54|66.34|68.54|66.34|67.84|65.64|0
1643403120000|2022-01-28 20:52:00|68.73|66.53|68.6|66.4|68.73|66.53|68.41|66.21|0
1643403130000|2022-01-28 20:52:10|68.67|66.47|68.29|66.09|68.79|66.59|68.29|66.09|0
1643403140000|2022-01-28 20:52:20|68.35|66.15|67.65|65.45|68.35|66.15|67.65|65.45|0
1643403150000|2022-01-28 20:52:30|67.94|65.74|68.16|65.96|68.16|65.96|67.75|65.55|0
1643403160000|2022-01-28 20:52:40|67.97|65.77|67.84|65.64|67.97|65.77|67.84|65.64|0
1643403170000|2022-01-28 20:52:50|67.59|65.39|67.47|65.27|67.72|65.52|67.47|65.27|0
1643403180000|2022-01-28 20:53:00|67.59|65.39|67.72|65.52|67.72|65.52|67.59|65.39|0
1643403190000|2022-01-28 20:53:10|67.81|65.61|67.72|65.52|67.81|65.61|67.65|65.45|0
1643403200000|2022-01-28 20:53:20|67.78|65.58|67.09|64.89|67.78|65.58|67.09|64.89|0
1643403210000|2022-01-28 20:53:30|67.21|65.01|67.47|65.27|67.47|65.27|67.21|65.01|0
1643403220000|2022-01-28 20:53:40|67.34|65.14|67.65|65.45|67.65|65.45|67.34|65.14|0
1643403230000|2022-01-28 20:53:50|67.62|65.42|67.62|65.42|67.72|65.52|67.62|65.42|0
1643403240000|2022-01-28 20:54:00|68.22|66.02|68.47|66.27|68.47|66.27|68.22|66.02|0
1643403250000|2022-01-28 20:54:10|68.54|66.34|68.76|66.56|68.79|66.59|68.54|66.34|0
1643403260000|2022-01-28 20:54:20|68.66|66.46|68.09|65.89|68.66|66.46|68.09|65.89|0
1643403270000|2022-01-28 20:54:30|68.35|66.15|68.41|66.21|68.41|66.21|68.35|66.15|0
1643403280000|2022-01-28 20:54:40|68.5|66.3|69.17|66.97|69.17|66.97|68.5|66.3|0
1643403290000|2022-01-28 20:54:50|68.79|66.59|68.98|66.78|69.17|66.97|68.79|66.59|0
1643403300000|2022-01-28 20:55:00|68.92|66.72|68.86|66.66|69.37|67.17|68.86|66.66|0
1643403310000|2022-01-28 20:55:10|68.54|66.34|69.05|66.85|69.05|66.85|68.54|66.34|0
1643403320000|2022-01-28 20:55:20|68.98|66.78|69.24|67.04|69.24|67.04|68.98|66.78|0
1643403330000|2022-01-28 20:55:30|69.17|66.97|69.43|67.23|69.43|67.23|69.08|66.88|0
1643403340000|2022-01-28 20:55:40|69.24|67.04|69.46|67.26|69.46|67.26|68.86|66.66|0
1643403350000|2022-01-28 20:55:50|68.92|66.72|68.47|66.27|68.92|66.72|68.47|66.27|0
1643403360000|2022-01-28 20:56:00|68.5|66.3|68.86|66.66|68.86|66.66|68.5|66.3|0
1643403370000|2022-01-28 20:56:10|69.17|66.97|69.3|67.1|69.37|67.17|69.17|66.97|0
1643403380000|2022-01-28 20:56:20|69.17|66.97|69.33|67.13|69.37|67.17|69.17|66.97|0
1643403390000|2022-01-28 20:56:30|69.37|67.17|69.49|67.29|69.49|67.29|69.24|67.04|0
1643403400000|2022-01-28 20:56:40|69.62|67.42|69.94|67.74|69.94|67.74|69.62|67.42|0
1643403410000|2022-01-28 20:56:50|70.01|67.81|70.01|67.81|70.14|67.94|70.01|67.81|0
1643403420000|2022-01-28 20:57:00|70.14|67.94|70.04|67.84|70.2|68|70.04|67.84|0
1643403430000|2022-01-28 20:57:10|70.07|67.87|70.4|68.2|70.4|68.2|69.91|67.71|0
1643403440000|2022-01-28 20:57:20|70.33|68.13|70.23|68.03|70.33|68.13|70.07|67.87|0
1643403450000|2022-01-28 20:57:30|70.33|68.13|74.03|71.83|74.03|71.83|70.33|68.13|0
1643403460000|2022-01-28 20:57:40|74.07|71.87|68.88|66.68|74.2|72|68.82|66.62|0
1643403470000|2022-01-28 20:57:50|65.42|63.22|65.57|63.37|65.57|63.37|65.39|63.19|0
1643403480000|2022-01-28 20:58:00|66.83|64.63|66.26|64.06|66.83|64.63|66.26|64.06|0
1643403490000|2022-01-28 20:58:10|66.13|63.93|68.42|66.22|68.42|66.22|66.13|63.93|0
1643403500000|2022-01-28 20:58:20|68.45|66.25|68.67|66.47|68.71|66.51|68.45|66.25|0
1643403510000|2022-01-28 20:58:30|68.64|66.44|68.64|66.44|68.64|66.44|68.58|66.38|0
1643403520000|2022-01-28 20:58:40|68.51|66.31|68.9|66.7|68.9|66.7|68.51|66.31|0
1643403530000|2022-01-28 20:58:50|68.86|66.66|69.16|66.96|69.16|66.96|68.86|66.66|0
1643403540000|2022-01-28 20:59:00|69.22|67.02|69.67|67.47|69.67|67.47|69.22|67.02|0
1643403550000|2022-01-28 20:59:10|69.8|67.6|69.87|67.67|69.87|67.67|69.7|67.5|0
1643403560000|2022-01-28 20:59:20|69.8|67.6|69.67|67.47|69.93|67.73|69.67|67.47|0
1643403570000|2022-01-28 20:59:30|69.8|67.6|69.8|67.6|69.8|67.6|69.67|67.47|0
1643403580000|2022-01-28 20:59:40|69.61|67.41|69.87|67.67|69.87|67.67|69.61|67.41|0
1643403590000|2022-01-28 20:59:50|70.06|67.86|70.19|67.99|70.19|67.99|70.06|67.86|0
1643403600000|2022-01-28 21:00:00|70.32|68.12|70.13|67.93|70.32|68.12|70.13|67.93|0
1643403610000|2022-01-28 21:00:10|70.26|68.06|70.48|68.28|70.48|68.28|70.13|67.93|0
1643403620000|2022-01-28 21:00:20|70.45|68.25|69.61|67.41|70.45|68.25|69.61|67.41|0
1643403630000|2022-01-28 21:00:30|69.57|67.37|69.48|67.28|69.67|67.47|69.48|67.28|0
1643403640000|2022-01-28 21:00:40|69.57|67.37|69.15|66.95|69.57|67.37|69.15|66.95|0
1643403650000|2022-01-28 21:00:50|69.09|66.89|68.77|66.57|69.09|66.89|68.39|66.19|0
1643403660000|2022-01-28 21:01:00|69.35|67.15|69.28|67.08|69.35|67.15|69.22|67.02|0
1643403670000|2022-01-28 21:01:10|69.38|67.18|69.48|67.28|69.48|67.28|69.35|67.15|0
1643403680000|2022-01-28 21:01:20|69.44|67.24|69.57|67.37|69.57|67.37|69.28|67.08|0
1643403690000|2022-01-28 21:01:30|69.61|67.41|69.77|67.57|69.77|67.57|69.61|67.41|0
1643403700000|2022-01-28 21:01:40|69.74|67.54|69.54|67.34|69.74|67.54|69.48|67.28|0
1643403710000|2022-01-28 21:01:50|69.48|67.28|68.96|66.76|69.48|67.28|68.96|66.76|0
1643403720000|2022-01-28 21:02:00|69.03|66.83|69.48|67.28|69.48|67.28|68.96|66.76|0
1643403730000|2022-01-28 21:02:10|69.61|67.41|69.93|67.73|69.93|67.73|69.61|67.41|0
1643403740000|2022-01-28 21:02:20|69.8|67.6|69.74|67.54|69.8|67.6|69.74|67.54|0
1643403750000|2022-01-28 21:02:30|69.86|67.66|69.54|67.34|69.86|67.66|69.54|67.34|0
1643403760000|2022-01-28 21:02:40|69.61|67.41|70.06|67.86|70.06|67.86|69.61|67.41|0
1643403770000|2022-01-28 21:02:50|70.03|67.83|70.25|68.05|70.25|68.05|70.03|67.83|0
1643403780000|2022-01-28 21:03:00|70.29|68.09|69.99|67.79|70.29|68.09|69.99|67.79|0
1643403790000|2022-01-28 21:03:10|70.03|67.83|69.99|67.79|70.12|67.92|69.99|67.79|0
1643403800000|2022-01-28 21:03:20|70.06|67.86|70.12|67.92|70.19|67.99|70.06|67.86|0
1643403810000|2022-01-28 21:03:30|70.16|67.96|70.06|67.86|70.32|68.12|70.06|67.86|0
1643403820000|2022-01-28 21:03:40|70.12|67.92|69.93|67.73|70.12|67.92|69.86|67.66|0
1643403830000|2022-01-28 21:03:50|69.86|67.66|69.99|67.79|69.99|67.79|69.86|67.66|0
1643403840000|2022-01-28 21:04:00|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1643403850000|2022-01-28 21:04:10|69.86|67.66|69.9|67.7|69.9|67.7|69.73|67.53|0
1643403860000|2022-01-28 21:04:20|69.93|67.73|69.73|67.53|69.93|67.73|69.61|67.41|0
1643403870000|2022-01-28 21:04:30|69.7|67.5|69.6|67.4|69.8|67.6|69.6|67.4|0
1643403880000|2022-01-28 21:04:40|69.8|67.6|69.54|67.34|69.8|67.6|69.54|67.34|0
1643403890000|2022-01-28 21:04:50|69.67|67.47|69.73|67.53|69.9|67.7|69.67|67.47|0
1643403900000|2022-01-28 21:05:00|69.93|67.73|69.99|67.79|70.12|67.92|69.93|67.73|0
1643403910000|2022-01-28 21:05:10|69.86|67.66|69.99|67.79|69.99|67.79|69.86|67.66|0
1643403920000|2022-01-28 21:05:20|69.93|67.73|69.93|67.73|69.93|67.73|69.86|67.66|0
1643403930000|2022-01-28 21:05:30|69.8|67.6|69.93|67.73|69.93|67.73|69.8|67.6|0
1643403940000|2022-01-28 21:05:40|69.99|67.79|70.25|68.05|70.25|68.05|69.99|67.79|0
1643403960000|2022-01-28 21:06:00|70.19|67.99|70.25|68.05|70.25|68.05|70.12|67.92|0
1643403970000|2022-01-28 21:06:10|70.19|67.99|70.19|67.99|70.19|67.99|70.19|67.99|0
1643403980000|2022-01-28 21:06:20|70.35|68.15|70.38|68.18|70.38|68.18|70.35|68.15|0
1643403990000|2022-01-28 21:06:30|70.25|68.05|70.25|68.05|70.35|68.15|70.25|68.05|0
1643404000000|2022-01-28 21:06:40|70.19|67.99|69.86|67.66|70.19|67.99|69.86|67.66|0
1643404010000|2022-01-28 21:06:50|69.93|67.73|69.73|67.53|69.93|67.73|69.7|67.5|0
1643404020000|2022-01-28 21:07:00|69.86|67.66|69.99|67.79|69.99|67.79|69.86|67.66|0
1643404030000|2022-01-28 21:07:10|69.96|67.76|69.89|67.69|69.96|67.76|69.86|67.66|0
1643404040000|2022-01-28 21:07:20|69.96|67.76|69.8|67.6|69.99|67.79|69.8|67.6|0
1643404050000|2022-01-28 21:07:30|69.86|67.66|69.73|67.53|69.86|67.66|69.73|67.53|0
1643404060000|2022-01-28 21:07:40|69.8|67.6|69.7|67.5|69.8|67.6|69.7|67.5|0
1643404070000|2022-01-28 21:07:50|69.76|67.56|69.63|67.43|69.76|67.56|69.6|67.4|0
1643404080000|2022-01-28 21:08:00|69.73|67.53|69.6|67.4|69.73|67.53|69.6|67.4|0
1643404090000|2022-01-28 21:08:10|69.54|67.34|69.6|67.4|69.6|67.4|69.51|67.31|0
1643404100000|2022-01-28 21:08:20|69.67|67.47|69.73|67.53|69.73|67.53|69.67|67.47|0
1643404110000|2022-01-28 21:08:30|69.6|67.4|69.86|67.66|69.86|67.66|69.6|67.4|0
1643404120000|2022-01-28 21:08:40|69.8|67.6|70.12|67.92|70.12|67.92|69.8|67.6|0
1643404130000|2022-01-28 21:08:50|70.25|68.05|70.19|67.99|70.25|68.05|70.06|67.86|0
1643404140000|2022-01-28 21:09:00|70.06|67.86|70.02|67.82|70.06|67.86|69.99|67.79|0
1643404150000|2022-01-28 21:09:10|70.06|67.86|70.06|67.86|70.06|67.86|69.99|67.79|0
1643404160000|2022-01-28 21:09:20|70.02|67.82|70.02|67.82|70.02|67.82|69.93|67.73|0
1643404170000|2022-01-28 21:09:30|69.89|67.69|69.86|67.66|69.89|67.69|69.86|67.66|0
1643404180000|2022-01-28 21:09:40|69.8|67.6|69.38|67.18|69.8|67.6|69.38|67.18|0
1643404190000|2022-01-28 21:09:50|69.31|67.11|69.41|67.21|69.44|67.24|69.31|67.11|0
1643404200000|2022-01-28 21:10:00|69.47|67.27|69.28|67.08|69.47|67.27|69.28|67.08|0
1643404210000|2022-01-28 21:10:10|69.34|67.14|68.8|66.6|69.34|67.14|68.8|66.6|0
1643404220000|2022-01-28 21:10:20|68.77|66.57|68.83|66.63|68.83|66.63|68.77|66.57|0
1643404230000|2022-01-28 21:10:30|68.86|66.66|69.09|66.89|69.09|66.89|68.86|66.66|0
1643404240000|2022-01-28 21:10:40|69.02|66.82|69.05|66.85|69.05|66.85|68.89|66.69|0
1643404250000|2022-01-28 21:10:50|69.02|66.82|68.83|66.63|69.02|66.82|68.83|66.63|0
1643404260000|2022-01-28 21:11:00|68.8|66.6|68.6|66.4|68.86|66.66|68.6|66.4|0
1643404270000|2022-01-28 21:11:10|68.64|66.44|68.51|66.31|68.64|66.44|68.38|66.18|0
1643404280000|2022-01-28 21:11:20|68.64|66.44|68.67|66.47|68.7|66.5|68.64|66.44|0
1643404290000|2022-01-28 21:11:30|68.7|66.5|68.57|66.37|68.77|66.57|68.57|66.37|0
1643404300000|2022-01-28 21:11:40|68.64|66.44|68.64|66.44|68.7|66.5|68.64|66.44|0
1643404310000|2022-01-28 21:11:50|68.77|66.57|68.73|66.53|68.77|66.57|68.73|66.53|0
1643404320000|2022-01-28 21:12:00|68.7|66.5|68.86|66.66|68.86|66.66|68.64|66.44|0
1643404330000|2022-01-28 21:12:10|68.89|66.69|69.21|67.01|69.21|67.01|68.89|66.69|0
1643404340000|2022-01-28 21:12:20|69.15|66.95|69.44|67.24|69.5|67.3|69.15|66.95|0
1643404350000|2022-01-28 21:12:30|69.28|67.08|68.99|66.79|69.28|67.08|68.99|66.79|0
1643404360000|2022-01-28 21:12:40|68.89|66.69|68.86|66.66|69.02|66.82|68.86|66.66|0
1643404370000|2022-01-28 21:12:50|68.76|66.56|68.76|66.56|68.96|66.76|68.76|66.56|0
1643404380000|2022-01-28 21:13:00|68.67|66.47|68.51|66.31|68.76|66.56|68.51|66.31|0
1643404390000|2022-01-28 21:13:10|68.38|66.18|68.19|65.99|68.38|66.18|68.19|65.99|0
1643404400000|2022-01-28 21:13:20|68.06|65.86|68|65.8|68.06|65.86|68|65.8|0
1643404410000|2022-01-28 21:13:30|67.81|65.61|67.71|65.51|67.81|65.61|67.71|65.51|0
1643404420000|2022-01-28 21:13:40|67.68|65.48|67.74|65.54|67.74|65.54|67.68|65.48|0
1643404430000|2022-01-28 21:13:50|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1643404440000|2022-01-28 21:14:00|67.62|65.42|67.55|65.35|67.62|65.42|67.52|65.32|0
1643404450000|2022-01-28 21:14:10|67.62|65.42|67.36|65.16|67.62|65.42|67.36|65.16|0
1643404460000|2022-01-28 21:14:20|67.24|65.04|67.3|65.1|67.3|65.1|67.24|65.04|0
1643404470000|2022-01-28 21:14:30|67.43|65.23|67.55|65.35|67.55|65.35|67.43|65.23|0
1643404480000|2022-01-28 21:14:40|67.24|65.04|67.3|65.1|67.3|65.1|67.24|65.04|0
1643404490000|2022-01-28 21:14:50|67.24|65.04|67.17|64.97|67.39|65.19|67.17|64.97|0
1643404500000|2022-01-28 21:15:00|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1643616300000|2022-01-31 08:05:00|71.98|69.78|72.04|69.84|72.04|69.84|71.98|69.78|0
1643616310000|2022-01-31 08:05:10|72.11|69.91|72.18|69.98|72.24|70.04|72.11|69.91|0
1643616320000|2022-01-31 08:05:20|72.24|70.04|72.18|69.98|72.24|70.04|72.14|69.94|0
1643616330000|2022-01-31 08:05:30|72.21|70.01|72.24|70.04|72.24|70.04|72.21|70.01|0
1643616340000|2022-01-31 08:05:40|72.31|70.11|72.44|70.24|72.57|70.37|72.31|70.11|0
1643616350000|2022-01-31 08:05:50|72.31|70.11|72.24|70.04|72.31|70.11|72.21|70.01|0
1643616360000|2022-01-31 08:06:00|72.11|69.91|72.31|70.11|72.31|70.11|72.11|69.91|0
1643616370000|2022-01-31 08:06:10|72.37|70.17|72.31|70.11|72.37|70.17|72.31|70.11|0
1643616380000|2022-01-31 08:06:20|72.27|70.07|72.37|70.17|72.37|70.17|72.17|69.97|0
1643616390000|2022-01-31 08:06:30|72.31|70.11|72.31|70.11|72.31|70.11|72.24|70.04|0
1643616400000|2022-01-31 08:06:40|72.27|70.07|71.98|69.78|72.27|70.07|71.98|69.78|0
1643616410000|2022-01-31 08:06:50|72.01|69.81|71.85|69.65|72.01|69.81|71.85|69.65|0
1643616420000|2022-01-31 08:07:00|71.81|69.61|72.04|69.84|72.04|69.84|71.81|69.61|0
1643616430000|2022-01-31 08:07:10|72.01|69.81|71.91|69.71|72.01|69.81|71.91|69.71|0
1643616440000|2022-01-31 08:07:20|71.85|69.65|71.85|69.65|71.85|69.65|71.78|69.58|0
1643616450000|2022-01-31 08:07:30|71.91|69.71|71.85|69.65|71.91|69.71|71.85|69.65|0
1643616460000|2022-01-31 08:07:40|71.72|69.52|71.75|69.55|71.81|69.61|71.72|69.52|0
1643616470000|2022-01-31 08:07:50|71.72|69.52|72.04|69.84|72.04|69.84|71.72|69.52|0
1643616480000|2022-01-31 08:08:00|71.98|69.78|71.91|69.71|71.98|69.78|71.85|69.65|0
1643616490000|2022-01-31 08:08:10|71.98|69.78|71.78|69.58|71.98|69.78|71.78|69.58|0
1643616500000|2022-01-31 08:08:20|71.85|69.65|71.94|69.74|71.98|69.78|71.85|69.65|0
1643616510000|2022-01-31 08:08:30|72.04|69.84|72.11|69.91|72.24|70.04|72.04|69.84|0
1643616520000|2022-01-31 08:08:40|72.04|69.84|71.98|69.78|72.11|69.91|71.98|69.78|0
1643616530000|2022-01-31 08:08:50|72.11|69.91|72.3|70.1|72.3|70.1|72.11|69.91|0
1643616540000|2022-01-31 08:09:00|72.24|70.04|72.17|69.97|72.24|70.04|72.14|69.94|0
1643616550000|2022-01-31 08:09:10|72.21|70.01|72.37|70.17|72.37|70.17|72.21|70.01|0
1643616560000|2022-01-31 08:09:20|72.34|70.14|72.44|70.24|72.44|70.24|72.34|70.14|0
1643616570000|2022-01-31 08:09:30|72.47|70.27|72.44|70.24|72.47|70.27|72.44|70.24|0
1643616580000|2022-01-31 08:09:40|72.5|70.3|72.7|70.5|72.76|70.56|72.5|70.3|0
1643616590000|2022-01-31 08:09:50|72.66|70.46|72.66|70.46|72.66|70.46|72.66|70.46|0
1643616600000|2022-01-31 08:10:00|72.7|70.5|72.8|70.6|72.83|70.63|72.7|70.5|0
1643616610000|2022-01-31 08:10:10|72.83|70.63|72.86|70.66|72.86|70.66|72.83|70.63|0
1643616620000|2022-01-31 08:10:20|73.03|70.83|73.36|71.16|73.36|71.16|73.03|70.83|0
1643616630000|2022-01-31 08:10:30|73.43|71.23|73.32|71.12|73.43|71.23|73.29|71.09|0
1643616640000|2022-01-31 08:10:40|73.36|71.16|73.64|71.44|73.64|71.44|73.29|71.09|0
1643616650000|2022-01-31 08:10:50|73.61|71.41|75.38|73.18|75.38|73.18|73.61|71.41|0
1643616660000|2022-01-31 08:11:00|75.34|73.14|74.32|72.12|75.34|73.14|74.14|71.94|0
1643616670000|2022-01-31 08:11:10|74.18|71.98|74.22|72.02|74.28|72.08|74.18|71.98|0
1643616680000|2022-01-31 08:11:20|74.18|71.98|74.18|71.98|74.18|71.98|74.05|71.85|0
1643616690000|2022-01-31 08:11:30|74.05|71.85|74.05|71.85|74.05|71.85|73.85|71.65|0
1643616700000|2022-01-31 08:11:40|74.12|71.92|74.15|71.95|74.18|71.98|74.12|71.92|0
1643616710000|2022-01-31 08:11:50|74.05|71.85|74.05|71.85|74.05|71.85|74.02|71.82|0
1643616720000|2022-01-31 08:12:00|74.08|71.88|74.08|71.88|74.12|71.92|73.98|71.78|0
1643616730000|2022-01-31 08:12:10|74.15|71.95|74.28|72.08|74.28|72.08|74.15|71.95|0
1643616740000|2022-01-31 08:12:20|74.35|72.15|74.25|72.05|74.35|72.15|74.12|71.92|0
1643616750000|2022-01-31 08:12:30|74.38|72.18|74.42|72.22|74.45|72.25|74.38|72.18|0
1643616760000|2022-01-31 08:12:40|74.52|72.32|74.75|72.55|74.75|72.55|74.52|72.32|0
1643616770000|2022-01-31 08:12:50|74.72|72.52|74.82|72.62|74.88|72.68|74.72|72.52|0
1643616780000|2022-01-31 08:13:00|74.78|72.58|74.65|72.45|74.78|72.58|74.65|72.45|0
1643616790000|2022-01-31 08:13:10|74.72|72.52|74.52|72.32|74.72|72.52|74.52|72.32|0
1643616800000|2022-01-31 08:13:20|74.38|72.18|74.28|72.08|74.38|72.18|74.28|72.08|0
1643616810000|2022-01-31 08:13:30|74.18|71.98|74.22|72.02|74.22|72.02|74.18|71.98|0
1643616820000|2022-01-31 08:13:40|74.32|72.12|74.18|71.98|74.32|72.12|74.12|71.92|0
1643616830000|2022-01-31 08:13:50|73.98|71.78|73.85|71.65|73.98|71.78|73.85|71.65|0
1643616850000|2022-01-31 08:14:10|73.98|71.78|73.79|71.59|73.98|71.78|73.79|71.59|0
1643616860000|2022-01-31 08:14:20|73.75|71.55|73.85|71.65|73.85|71.65|73.75|71.55|0
1643616870000|2022-01-31 08:14:30|73.78|71.58|73.72|71.52|73.78|71.58|73.72|71.52|0
1643616880000|2022-01-31 08:14:40|73.65|71.45|73.78|71.58|73.78|71.58|73.65|71.45|0
1643616890000|2022-01-31 08:14:50|73.88|71.68|73.85|71.65|74.02|71.82|73.85|71.65|0
1643616900000|2022-01-31 08:15:00|73.92|71.72|73.92|71.72|73.92|71.72|73.78|71.58|0
1643616910000|2022-01-31 08:15:10|74.05|71.85|74.12|71.92|74.12|71.92|74.02|71.82|0
1643616920000|2022-01-31 08:15:20|74.25|72.05|74.62|72.42|74.62|72.42|74.25|72.05|0
1643616930000|2022-01-31 08:15:30|74.65|72.45|74.62|72.42|74.65|72.45|74.62|72.42|0
1643616940000|2022-01-31 08:15:40|74.58|72.38|74.78|72.58|74.78|72.58|74.58|72.38|0
1643616950000|2022-01-31 08:15:50|74.92|72.72|74.92|72.72|74.92|72.72|74.85|72.65|0
1643616960000|2022-01-31 08:16:00|75.02|72.82|75.19|72.99|75.22|73.02|75.02|72.82|0
1643616970000|2022-01-31 08:16:10|75.22|73.02|75.39|73.19|75.39|73.19|75.22|73.02|0
1643616980000|2022-01-31 08:16:20|75.32|73.12|75.25|73.05|75.32|73.12|75.15|72.95|0
1643616990000|2022-01-31 08:16:30|75.29|73.09|75.25|73.05|75.29|73.09|75.25|73.05|0
1643617000000|2022-01-31 08:16:40|75.22|73.02|75.05|72.85|75.25|73.05|75.05|72.85|0
1643617010000|2022-01-31 08:16:50|74.92|72.72|74.72|72.52|74.98|72.78|74.72|72.52|0
1643617020000|2022-01-31 08:17:00|74.68|72.48|74.48|72.28|74.68|72.48|74.48|72.28|0
1643617030000|2022-01-31 08:17:10|74.45|72.25|74.52|72.32|74.52|72.32|74.45|72.25|0
1643617040000|2022-01-31 08:17:20|74.25|72.05|74.18|71.98|74.25|72.05|74.15|71.95|0
1643617050000|2022-01-31 08:17:30|74.05|71.85|73.85|71.65|74.05|71.85|73.85|71.65|0
1643617060000|2022-01-31 08:17:40|73.78|71.58|73.78|71.58|73.85|71.65|73.78|71.58|0
1643617070000|2022-01-31 08:17:50|73.65|71.45|73.72|71.52|73.72|71.52|73.65|71.45|0
1643617080000|2022-01-31 08:18:00|73.65|71.45|73.75|71.55|73.75|71.55|73.65|71.45|0
1643617090000|2022-01-31 08:18:10|73.45|71.25|73.45|71.25|73.45|71.25|73.32|71.12|0
1643617100000|2022-01-31 08:18:20|73.52|71.32|73.65|71.45|73.65|71.45|73.52|71.32|0
1643617110000|2022-01-31 08:18:30|73.45|71.25|73.65|71.45|73.65|71.45|73.45|71.25|0
1643617120000|2022-01-31 08:18:40|73.39|71.19|73.52|71.32|73.58|71.38|73.39|71.19|0
1643617130000|2022-01-31 08:18:50|73.72|71.52|73.65|71.45|73.72|71.52|73.65|71.45|0
1643617140000|2022-01-31 08:19:00|73.42|71.22|73.42|71.22|73.42|71.22|73.25|71.05|0
1643617150000|2022-01-31 08:19:10|73.45|71.25|73.52|71.32|73.65|71.45|73.45|71.25|0
1643617160000|2022-01-31 08:19:20|73.45|71.25|73.29|71.09|73.45|71.25|73.29|71.09|0
1643617170000|2022-01-31 08:19:30|73.39|71.19|73.15|70.95|73.39|71.19|73.15|70.95|0
1643617180000|2022-01-31 08:19:40|73.19|70.99|72.99|70.79|73.19|70.99|72.99|70.79|0
1643617190000|2022-01-31 08:19:50|73.12|70.92|72.82|70.62|73.12|70.92|72.82|70.62|0
1643617200000|2022-01-31 08:20:00|72.89|70.69|72.6|70.4|72.89|70.69|72.56|70.36|0
1643617210000|2022-01-31 08:20:10|72.43|70.23|72.2|70|72.43|70.23|72.14|69.94|0
1643617220000|2022-01-31 08:20:20|72.33|70.13|72.17|69.97|72.33|70.13|72.17|69.97|0
1643617230000|2022-01-31 08:20:30|72.4|70.2|72.47|70.27|72.47|70.27|72.27|70.07|0
1643617240000|2022-01-31 08:20:40|72.53|70.33|72.73|70.53|72.73|70.53|72.53|70.33|0
1643617250000|2022-01-31 08:20:50|72.66|70.46|72.2|70|72.66|70.46|72.2|70|0
1643617260000|2022-01-31 08:21:00|72.33|70.13|72.53|70.33|72.6|70.4|72.33|70.13|0
1643617270000|2022-01-31 08:21:10|72.66|70.46|72.47|70.27|72.73|70.53|72.47|70.27|0
1643617280000|2022-01-31 08:21:20|72.5|70.3|72.3|70.1|72.5|70.3|72.3|70.1|0
1643617290000|2022-01-31 08:21:30|72.33|70.13|72.14|69.94|72.4|70.2|72.14|69.94|0
1643617300000|2022-01-31 08:21:40|72.33|70.13|72.2|70|72.33|70.13|72.2|70|0
1643617310000|2022-01-31 08:21:50|72.27|70.07|72.4|70.2|72.4|70.2|72.27|70.07|0
1643617320000|2022-01-31 08:22:00|72.33|70.13|72.6|70.4|72.6|70.4|72.33|70.13|0
1643617330000|2022-01-31 08:22:10|72.63|70.43|72.96|70.76|72.96|70.76|72.6|70.4|0
1643617340000|2022-01-31 08:22:20|73.09|70.89|73.19|70.99|73.19|70.99|73.06|70.86|0
1643617350000|2022-01-31 08:22:30|73.32|71.12|73.48|71.28|73.48|71.28|73.32|71.12|0
1643617360000|2022-01-31 08:22:40|73.45|71.25|73.38|71.18|73.45|71.25|73.25|71.05|0
1643617370000|2022-01-31 08:22:50|73.45|71.25|73.45|71.25|73.45|71.25|73.38|71.18|0
1643617380000|2022-01-31 08:23:00|73.42|71.22|73.45|71.25|73.45|71.25|73.38|71.18|0
1643617390000|2022-01-31 08:23:10|73.58|71.38|73.91|71.71|73.95|71.75|73.58|71.38|0
1643617400000|2022-01-31 08:23:20|73.85|71.65|73.98|71.78|73.98|71.78|73.85|71.65|0
1643617410000|2022-01-31 08:23:30|74.05|71.85|74.38|72.18|74.38|72.18|74.05|71.85|0
1643617420000|2022-01-31 08:23:40|74.31|72.11|74.45|72.25|74.45|72.25|74.18|71.98|0
1643617430000|2022-01-31 08:23:50|74.51|72.31|74.18|71.98|74.51|72.31|74.18|71.98|0
1643617440000|2022-01-31 08:24:00|74.38|72.18|74.45|72.25|74.45|72.25|74.31|72.11|0
1643617450000|2022-01-31 08:24:10|74.38|72.18|74.28|72.08|74.38|72.18|74.25|72.05|0
1643617460000|2022-01-31 08:24:20|74.18|71.98|73.98|71.78|74.18|71.98|73.98|71.78|0
1643617470000|2022-01-31 08:24:30|73.85|71.65|73.71|71.51|73.85|71.65|73.71|71.51|0
1643617480000|2022-01-31 08:24:40|73.58|71.38|73.61|71.41|73.61|71.41|73.58|71.38|0
1643617490000|2022-01-31 08:24:50|73.52|71.32|73.38|71.18|73.52|71.32|73.38|71.18|0
1643617500000|2022-01-31 08:25:00|73.28|71.08|73.25|71.05|73.38|71.18|73.25|71.05|0
1643617510000|2022-01-31 08:25:10|73.22|71.02|73.25|71.05|73.25|71.05|73.12|70.92|0
1643617520000|2022-01-31 08:25:20|73.22|71.02|73.25|71.05|73.25|71.05|73.12|70.92|0
1643617530000|2022-01-31 08:25:30|73.32|71.12|73.71|71.51|73.71|71.51|73.32|71.12|0
1643617540000|2022-01-31 08:25:40|73.61|71.41|73.38|71.18|73.61|71.41|73.38|71.18|0
1643617550000|2022-01-31 08:25:50|73.12|70.92|73.32|71.12|73.32|71.12|73.12|70.92|0
1643617560000|2022-01-31 08:26:00|73.38|71.18|73.32|71.12|73.38|71.18|73.32|71.12|0
1643617570000|2022-01-31 08:26:10|73.38|71.18|73.75|71.55|73.75|71.55|73.38|71.18|0
1643617580000|2022-01-31 08:26:20|73.71|71.51|73.65|71.45|73.71|71.51|73.65|71.45|0
1643617590000|2022-01-31 08:26:30|73.75|71.55|73.71|71.51|73.75|71.55|73.65|71.45|0
1643617600000|2022-01-31 08:26:40|73.85|71.65|73.91|71.71|73.91|71.71|73.85|71.65|0
1643617610000|2022-01-31 08:26:50|73.85|71.65|73.94|71.74|73.94|71.74|73.78|71.58|0
1643617620000|2022-01-31 08:27:00|73.91|71.71|73.75|71.55|73.91|71.71|73.75|71.55|0
1643617630000|2022-01-31 08:27:10|73.81|71.61|73.91|71.71|73.98|71.78|73.78|71.58|0
1643617640000|2022-01-31 08:27:20|74.05|71.85|74.11|71.91|74.11|71.91|73.98|71.78|0
1643617650000|2022-01-31 08:27:30|73.91|71.71|74.01|71.81|74.01|71.81|73.91|71.71|0
1643617660000|2022-01-31 08:27:40|74.11|71.91|74.18|71.98|74.18|71.98|74.01|71.81|0
1643617670000|2022-01-31 08:27:50|74.31|72.11|74.44|72.24|74.44|72.24|74.28|72.08|0
1643617680000|2022-01-31 08:28:00|74.38|72.18|74.38|72.18|74.38|72.18|74.38|72.18|0
1643617690000|2022-01-31 08:28:10|74.31|72.11|74.24|72.04|74.31|72.11|74.24|72.04|0
1643617700000|2022-01-31 08:28:20|73.94|71.74|73.98|71.78|73.98|71.78|73.91|71.71|0
1643617710000|2022-01-31 08:28:30|73.85|71.65|74.04|71.84|74.04|71.84|73.85|71.65|0
1643617720000|2022-01-31 08:28:40|74.14|71.94|74.11|71.91|74.18|71.98|74.11|71.91|0
1643617730000|2022-01-31 08:28:50|74.01|71.81|73.65|71.45|74.04|71.84|73.65|71.45|0
1643617740000|2022-01-31 08:29:00|73.88|71.68|73.91|71.71|73.91|71.71|73.85|71.65|0
1643617750000|2022-01-31 08:29:10|73.94|71.74|73.98|71.78|74.01|71.81|73.94|71.74|0
1643617760000|2022-01-31 08:29:20|73.85|71.65|73.58|71.38|73.85|71.65|73.58|71.38|0
1643617770000|2022-01-31 08:29:30|73.71|71.51|73.61|71.41|73.78|71.58|73.61|71.41|0
1643617780000|2022-01-31 08:29:40|73.58|71.38|73.51|71.31|73.58|71.38|73.51|71.31|0
1643617790000|2022-01-31 08:29:50|73.58|71.38|73.85|71.65|73.85|71.65|73.58|71.38|0
1643617800000|2022-01-31 08:30:00|73.78|71.58|73.78|71.58|73.78|71.58|73.68|71.48|0
1643617810000|2022-01-31 08:30:10|73.51|71.31|73.71|71.51|73.71|71.51|73.51|71.31|0
1643617820000|2022-01-31 08:30:20|74.01|71.81|74.18|71.98|74.18|71.98|74.01|71.81|0
1643617830000|2022-01-31 08:30:30|74.11|71.91|74.18|71.98|74.21|72.01|74.11|71.91|0
1643617840000|2022-01-31 08:30:40|74.11|71.91|74.14|71.94|74.24|72.04|74.11|71.91|0
1643617850000|2022-01-31 08:30:50|74.18|71.98|74.34|72.14|74.34|72.14|74.18|71.98|0
1643617860000|2022-01-31 08:31:00|74.41|72.21|74.21|72.01|74.41|72.21|74.21|72.01|0
1643617870000|2022-01-31 08:31:10|74.24|72.04|74.14|71.94|74.24|72.04|74.14|71.94|0
1643617880000|2022-01-31 08:31:20|73.94|71.74|73.81|71.61|73.94|71.74|73.81|71.61|0
1643617890000|2022-01-31 08:31:30|73.78|71.58|73.45|71.25|73.78|71.58|73.45|71.25|0
1643617900000|2022-01-31 08:31:40|73.51|71.31|73.61|71.41|73.61|71.41|73.51|71.31|0
1643617910000|2022-01-31 08:31:50|73.74|71.54|73.68|71.48|73.74|71.54|73.68|71.48|0
1643617920000|2022-01-31 08:32:00|73.71|71.51|73.74|71.54|73.78|71.58|73.58|71.38|0
1643617930000|2022-01-31 08:32:10|73.91|71.71|73.91|71.71|74.01|71.81|73.91|71.71|0
1643617940000|2022-01-31 08:32:20|73.71|71.51|73.58|71.38|73.71|71.51|73.58|71.38|0
1643617950000|2022-01-31 08:32:30|73.65|71.45|73.84|71.64|73.84|71.64|73.65|71.45|0
1643617960000|2022-01-31 08:32:40|73.61|71.41|73.65|71.45|73.71|71.51|73.61|71.41|0
1643617970000|2022-01-31 08:32:50|73.58|71.38|73.58|71.38|73.58|71.38|73.45|71.25|0
1643617980000|2022-01-31 08:33:00|73.71|71.51|73.65|71.45|73.71|71.51|73.58|71.38|0
1643617990000|2022-01-31 08:33:10|73.78|71.58|73.91|71.71|73.91|71.71|73.78|71.58|0
1643618000000|2022-01-31 08:33:20|74.04|71.84|73.71|71.51|74.04|71.84|73.68|71.48|0
1643618010000|2022-01-31 08:33:30|73.74|71.54|73.91|71.71|73.94|71.74|73.74|71.54|0
1643618020000|2022-01-31 08:33:40|73.81|71.61|74.01|71.81|74.07|71.87|73.81|71.61|0
1643618030000|2022-01-31 08:33:50|74.04|71.84|74.11|71.91|74.11|71.91|74.04|71.84|0
1643618040000|2022-01-31 08:34:00|74.01|71.81|74.24|72.04|74.24|72.04|74.01|71.81|0
1643618050000|2022-01-31 08:34:10|74.31|72.11|74.07|71.87|74.31|72.11|74.07|71.87|0
1643618060000|2022-01-31 08:34:20|74.01|71.81|74.27|72.07|74.27|72.07|74.01|71.81|0
1643618070000|2022-01-31 08:34:30|74.31|72.11|74.18|71.98|74.31|72.11|74.18|71.98|0
1643618080000|2022-01-31 08:34:40|74.31|72.11|74.27|72.07|74.38|72.18|74.27|72.07|0
1643618090000|2022-01-31 08:34:50|74.31|72.11|74.24|72.04|74.31|72.11|74.24|72.04|0
1643618100000|2022-01-31 08:35:00|74.31|72.11|74.38|72.18|74.38|72.18|74.31|72.11|0
1643618110000|2022-01-31 08:35:10|74.31|72.11|74.64|72.44|74.64|72.44|74.31|72.11|0
1643618120000|2022-01-31 08:35:20|74.67|72.47|74.78|72.58|74.78|72.58|74.64|72.44|0
1643618130000|2022-01-31 08:35:30|74.67|72.47|74.64|72.44|74.71|72.51|74.64|72.44|0
1643618140000|2022-01-31 08:35:40|74.67|72.47|74.51|72.31|74.67|72.47|74.51|72.31|0
1643618150000|2022-01-31 08:35:50|74.64|72.44|74.71|72.51|74.74|72.54|74.64|72.44|0
1643618160000|2022-01-31 08:36:00|74.78|72.58|74.64|72.44|74.78|72.58|74.64|72.44|0
1643618170000|2022-01-31 08:36:10|74.74|72.54|74.57|72.37|74.74|72.54|74.51|72.31|0
1643618180000|2022-01-31 08:36:20|74.64|72.44|74.78|72.58|74.78|72.58|74.64|72.44|0
1643618190000|2022-01-31 08:36:30|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1643618200000|2022-01-31 08:36:40|74.74|72.54|74.84|72.64|74.84|72.64|74.74|72.54|0
1643618210000|2022-01-31 08:36:50|75.11|72.91|74.94|72.74|75.11|72.91|74.94|72.74|0
1643618220000|2022-01-31 08:37:00|74.84|72.64|74.91|72.71|74.91|72.71|74.84|72.64|0
1643618230000|2022-01-31 08:37:10|74.98|72.78|74.87|72.67|74.98|72.78|74.87|72.67|0
1643618240000|2022-01-31 08:37:20|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1643618250000|2022-01-31 08:37:30|74.77|72.57|74.84|72.64|74.84|72.64|74.77|72.57|0
1643618260000|2022-01-31 08:37:40|74.77|72.57|74.71|72.51|74.81|72.61|74.64|72.44|0
1643618270000|2022-01-31 08:37:50|74.67|72.47|74.64|72.44|74.67|72.47|74.64|72.44|0
1643618280000|2022-01-31 08:38:00|74.54|72.34|74.64|72.44|74.67|72.47|74.54|72.34|0
1643618290000|2022-01-31 08:38:10|74.71|72.51|74.98|72.78|74.98|72.78|74.71|72.51|0
1643618300000|2022-01-31 08:38:20|74.91|72.71|74.98|72.78|74.98|72.78|74.91|72.71|0
1643618310000|2022-01-31 08:38:30|74.94|72.74|74.98|72.78|74.98|72.78|74.87|72.67|0
1643618320000|2022-01-31 08:38:40|75.04|72.84|75.01|72.81|75.04|72.84|75.01|72.81|0
1643618330000|2022-01-31 08:38:50|74.98|72.78|74.84|72.64|75.04|72.84|74.81|72.61|0
1643618340000|2022-01-31 08:39:00|74.71|72.51|74.77|72.57|74.77|72.57|74.71|72.51|0
1643618350000|2022-01-31 08:39:10|74.91|72.71|75.11|72.91|75.11|72.91|74.91|72.71|0
1643618360000|2022-01-31 08:39:20|75.04|72.84|75.04|72.84|75.11|72.91|75.04|72.84|0
1643618370000|2022-01-31 08:39:30|75.11|72.91|75.01|72.81|75.11|72.91|75.01|72.81|0
1643618380000|2022-01-31 08:39:40|74.98|72.78|75.07|72.87|75.07|72.87|74.98|72.78|0
1643618390000|2022-01-31 08:39:50|75.11|72.91|75.18|72.98|75.18|72.98|75.11|72.91|0
1643618400000|2022-01-31 08:40:00|75.11|72.91|75.18|72.98|75.18|72.98|75.11|72.91|0
1643618410000|2022-01-31 08:40:10|74.97|72.77|74.87|72.67|74.97|72.77|74.87|72.67|0
1643618420000|2022-01-31 08:40:20|74.84|72.64|75.04|72.84|75.04|72.84|74.84|72.64|0
1643618430000|2022-01-31 08:40:30|75.11|72.91|74.84|72.64|75.11|72.91|74.84|72.64|0
1643618440000|2022-01-31 08:40:40|74.77|72.57|74.64|72.44|74.77|72.57|74.64|72.44|0
1643618450000|2022-01-31 08:40:50|74.71|72.51|74.84|72.64|74.84|72.64|74.71|72.51|0
1643618460000|2022-01-31 08:41:00|74.91|72.71|74.84|72.64|74.91|72.71|74.84|72.64|0
1643618470000|2022-01-31 08:41:10|74.81|72.61|74.57|72.37|74.81|72.61|74.57|72.37|0
1643618480000|2022-01-31 08:41:20|74.74|72.54|74.71|72.51|74.74|72.54|74.71|72.51|0
1643618490000|2022-01-31 08:41:30|74.74|72.54|74.74|72.54|74.74|72.54|74.74|72.54|0
1643618500000|2022-01-31 08:41:40|74.71|72.51|74.97|72.77|74.97|72.77|74.71|72.51|0
1643618510000|2022-01-31 08:41:50|75.01|72.81|75.11|72.91|75.11|72.91|75.01|72.81|0
1643618520000|2022-01-31 08:42:00|75.18|72.98|75.31|73.11|75.31|73.11|75.18|72.98|0
1643618530000|2022-01-31 08:42:10|75.24|73.04|75.31|73.11|75.31|73.11|75.24|73.04|0
1643618550000|2022-01-31 08:42:30|75.38|73.18|75.44|73.24|75.44|73.24|75.38|73.18|0
1643618560000|2022-01-31 08:42:40|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1643618570000|2022-01-31 08:42:50|75.18|72.98|75.01|72.81|75.18|72.98|74.84|72.64|0
1643618580000|2022-01-31 08:43:00|75.11|72.91|75.24|73.04|75.24|73.04|75.11|72.91|0
1643618590000|2022-01-31 08:43:10|75.31|73.11|75.38|73.18|75.38|73.18|75.31|73.11|0
1643618600000|2022-01-31 08:43:20|75.44|73.24|75.31|73.11|75.44|73.24|75.31|73.11|0
1643618610000|2022-01-31 08:43:30|75.38|73.18|75.31|73.11|75.38|73.18|75.31|73.11|0
1643618620000|2022-01-31 08:43:40|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1643618630000|2022-01-31 08:43:50|75.31|73.11|75.34|73.14|75.38|73.18|75.31|73.11|0
1643618640000|2022-01-31 08:44:00|75.38|73.18|75.44|73.24|75.44|73.24|75.38|73.18|0
1643618650000|2022-01-31 08:44:10|75.41|73.21|75.44|73.24|75.44|73.24|75.38|73.18|0
1643618660000|2022-01-31 08:44:20|75.51|73.31|75.51|73.31|75.51|73.31|75.51|73.31|0
1643618670000|2022-01-31 08:44:30|75.58|73.38|75.58|73.38|75.58|73.38|75.58|73.38|0
1643618680000|2022-01-31 08:44:40|75.54|73.34|75.44|73.24|75.54|73.34|75.44|73.24|0
1643618690000|2022-01-31 08:44:50|75.48|73.28|75.58|73.38|75.58|73.38|75.38|73.18|0
1643618700000|2022-01-31 08:45:00|75.51|73.31|75.58|73.38|75.58|73.38|75.51|73.31|0
1643618710000|2022-01-31 08:45:10|75.65|73.45|75.58|73.38|75.65|73.45|75.58|73.38|0
1643618720000|2022-01-31 08:45:20|75.65|73.45|75.68|73.48|75.71|73.51|75.65|73.45|0
1643618730000|2022-01-31 08:45:30|75.71|73.51|75.65|73.45|75.71|73.51|75.65|73.45|0
1643618740000|2022-01-31 08:45:40|75.71|73.51|75.68|73.48|75.71|73.51|75.65|73.45|0
1643618750000|2022-01-31 08:45:50|75.54|73.34|75.58|73.38|75.58|73.38|75.51|73.31|0
1643618760000|2022-01-31 08:46:00|75.65|73.45|75.65|73.45|75.68|73.48|75.65|73.45|0
1643618770000|2022-01-31 08:46:10|75.48|73.28|75.51|73.31|75.51|73.31|75.44|73.24|0
1643618780000|2022-01-31 08:46:20|75.44|73.24|75.51|73.31|75.51|73.31|75.38|73.18|0
1643618790000|2022-01-31 08:46:30|75.44|73.24|75.34|73.14|75.44|73.24|75.34|73.14|0
1643618800000|2022-01-31 08:46:40|75.24|73.04|75.31|73.11|75.31|73.11|75.24|73.04|0
1643618810000|2022-01-31 08:46:50|75.34|73.14|75.54|73.34|75.54|73.34|75.34|73.14|0
1643618820000|2022-01-31 08:47:00|75.51|73.31|75.58|73.38|75.58|73.38|75.51|73.31|0
1643618830000|2022-01-31 08:47:10|75.64|73.44|75.64|73.44|75.64|73.44|75.58|73.38|0
1643618840000|2022-01-31 08:47:20|75.71|73.51|75.64|73.44|75.71|73.51|75.64|73.44|0
1643618850000|2022-01-31 08:47:30|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1643618860000|2022-01-31 08:47:40|75.78|73.58|75.78|73.58|75.78|73.58|75.78|73.58|0
1643618870000|2022-01-31 08:47:50|75.71|73.51|75.71|73.51|75.71|73.51|75.68|73.48|0
1643618880000|2022-01-31 08:48:00|75.78|73.58|75.78|73.58|75.78|73.58|75.74|73.54|0
1643618890000|2022-01-31 08:48:10|75.74|73.54|75.71|73.51|75.78|73.58|75.71|73.51|0
1643618900000|2022-01-31 08:48:20|75.64|73.44|75.64|73.44|75.68|73.48|75.64|73.44|0
1643618910000|2022-01-31 08:48:30|75.71|73.51|75.81|73.61|75.81|73.61|75.71|73.51|0
1643618920000|2022-01-31 08:48:40|75.78|73.58|75.74|73.54|75.78|73.58|75.71|73.51|0
1643618930000|2022-01-31 08:48:50|75.78|73.58|75.85|73.65|75.85|73.65|75.78|73.58|0
1643618940000|2022-01-31 08:49:00|75.74|73.54|75.78|73.58|75.81|73.61|75.74|73.54|0
1643618950000|2022-01-31 08:49:10|75.85|73.65|75.85|73.65|75.85|73.65|75.78|73.58|0
1643618960000|2022-01-31 08:49:20|75.78|73.58|75.81|73.61|75.81|73.61|75.78|73.58|0
1643618970000|2022-01-31 08:49:30|75.85|73.65|75.71|73.51|75.85|73.65|75.71|73.51|0
1643618980000|2022-01-31 08:49:40|75.78|73.58|75.85|73.65|75.85|73.65|75.78|73.58|0
1643618990000|2022-01-31 08:49:50|75.91|73.71|75.91|73.71|75.91|73.71|75.91|73.71|0
1643619000000|2022-01-31 08:50:00|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1643619010000|2022-01-31 08:50:10|75.91|73.71|75.98|73.78|76.01|73.81|75.91|73.71|0
1643619020000|2022-01-31 08:50:20|75.91|73.71|75.78|73.58|75.91|73.71|75.78|73.58|0
1643619030000|2022-01-31 08:50:30|75.71|73.51|75.58|73.38|75.71|73.51|75.58|73.38|0
1643619040000|2022-01-31 08:50:40|75.51|73.31|75.64|73.44|75.64|73.44|75.51|73.31|0
1643619050000|2022-01-31 08:50:50|75.58|73.38|75.47|73.27|75.64|73.44|75.47|73.27|0
1643619060000|2022-01-31 08:51:00|75.51|73.31|75.51|73.31|75.58|73.38|75.51|73.31|0
1643619070000|2022-01-31 08:51:10|75.58|73.38|75.51|73.31|75.58|73.38|75.51|73.31|0
1643619080000|2022-01-31 08:51:20|75.58|73.38|75.58|73.38|75.64|73.44|75.58|73.38|0
1643619090000|2022-01-31 08:51:30|75.47|73.27|75.58|73.38|75.58|73.38|75.44|73.24|0
1643619100000|2022-01-31 08:51:40|75.47|73.27|75.44|73.24|75.47|73.27|75.44|73.24|0
1643619110000|2022-01-31 08:51:50|75.37|73.17|75.41|73.21|75.44|73.24|75.37|73.17|0
1643619120000|2022-01-31 08:52:00|75.51|73.31|75.78|73.58|75.81|73.61|75.51|73.31|0
1643619130000|2022-01-31 08:52:10|75.85|73.65|75.81|73.61|75.85|73.65|75.81|73.61|0
1643619140000|2022-01-31 08:52:20|75.88|73.68|75.91|73.71|75.91|73.71|75.85|73.65|0
1643619150000|2022-01-31 08:52:30|75.85|73.65|76.01|73.81|76.05|73.85|75.85|73.65|0
1643619160000|2022-01-31 08:52:40|75.95|73.75|75.78|73.58|75.95|73.75|75.78|73.58|0
1643619170000|2022-01-31 08:52:50|75.71|73.51|76.18|73.98|76.18|73.98|75.71|73.51|0
1643619180000|2022-01-31 08:53:00|76.25|74.05|76.39|74.19|76.46|74.26|76.25|74.05|0
1643619190000|2022-01-31 08:53:10|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1643619200000|2022-01-31 08:53:20|76.52|74.32|76.59|74.39|76.59|74.39|76.52|74.32|0
1643619210000|2022-01-31 08:53:30|76.66|74.46|76.46|74.26|76.66|74.46|76.46|74.26|0
1643619220000|2022-01-31 08:53:40|76.52|74.32|76.59|74.39|76.66|74.46|76.52|74.32|0
1643619230000|2022-01-31 08:53:50|76.66|74.46|76.66|74.46|76.66|74.46|76.59|74.39|0
1643619240000|2022-01-31 08:54:00|76.52|74.32|76.62|74.42|76.62|74.42|76.52|74.32|0
1643619250000|2022-01-31 08:54:10|76.59|74.39|76.73|74.53|76.73|74.53|76.59|74.39|0
1643619260000|2022-01-31 08:54:20|76.8|74.6|76.73|74.53|76.8|74.6|76.66|74.46|0
1643619270000|2022-01-31 08:54:30|76.8|74.6|76.8|74.6|76.8|74.6|76.66|74.46|0
1643619280000|2022-01-31 08:54:40|76.86|74.66|76.66|74.46|76.86|74.66|76.66|74.46|0
1643619290000|2022-01-31 08:54:50|76.59|74.39|76.73|74.53|76.73|74.53|76.59|74.39|0
1643619300000|2022-01-31 08:55:00|76.66|74.46|76.8|74.6|76.8|74.6|76.66|74.46|0
1643619310000|2022-01-31 08:55:10|76.73|74.53|76.73|74.53|76.8|74.6|76.73|74.53|0
1643619320000|2022-01-31 08:55:20|76.69|74.49|76.39|74.19|76.69|74.49|76.39|74.19|0
1643619330000|2022-01-31 08:55:30|76.45|74.25|76.42|74.22|76.45|74.25|76.39|74.19|0
1643619340000|2022-01-31 08:55:40|76.39|74.19|76.45|74.25|76.45|74.25|76.32|74.12|0
1643619350000|2022-01-31 08:55:50|76.52|74.32|76.79|74.59|76.79|74.59|76.52|74.32|0
1643619360000|2022-01-31 08:56:00|76.73|74.53|76.79|74.59|76.79|74.59|76.73|74.53|0
1643619370000|2022-01-31 08:56:10|76.86|74.66|76.83|74.63|76.86|74.66|76.83|74.63|0
1643619380000|2022-01-31 08:56:20|76.79|74.59|76.59|74.39|76.79|74.59|76.59|74.39|0
1643619390000|2022-01-31 08:56:30|76.49|74.29|76.49|74.29|76.59|74.39|76.49|74.29|0
1643619400000|2022-01-31 08:56:40|76.52|74.32|76.52|74.32|76.52|74.32|76.52|74.32|0
1643619410000|2022-01-31 08:56:50|76.45|74.25|76.49|74.29|76.52|74.32|76.45|74.25|0
1643619420000|2022-01-31 08:57:00|76.52|74.32|76.32|74.12|76.52|74.32|76.25|74.05|0
1643619430000|2022-01-31 08:57:10|76.39|74.19|76.28|74.08|76.39|74.19|76.25|74.05|0
1643619440000|2022-01-31 08:57:20|76.35|74.15|76.42|74.22|76.42|74.22|76.32|74.12|0
1643619450000|2022-01-31 08:57:30|76.45|74.25|76.52|74.32|76.59|74.39|76.45|74.25|0
1643619460000|2022-01-31 08:57:40|76.59|74.39|76.59|74.39|76.66|74.46|76.59|74.39|0
1643619470000|2022-01-31 08:57:50|76.62|74.42|76.45|74.25|76.62|74.42|76.45|74.25|0
1643619480000|2022-01-31 08:58:00|76.52|74.32|76.52|74.32|76.59|74.39|76.52|74.32|0
1643619490000|2022-01-31 08:58:10|76.62|74.42|76.66|74.46|76.66|74.46|76.62|74.42|0
1643619500000|2022-01-31 08:58:20|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1643619510000|2022-01-31 08:58:30|76.66|74.46|76.52|74.32|76.66|74.46|76.52|74.32|0
1643619520000|2022-01-31 08:58:40|76.45|74.25|76.79|74.59|76.79|74.59|76.45|74.25|0
1643619530000|2022-01-31 08:58:50|76.83|74.63|76.86|74.66|76.86|74.66|76.76|74.56|0
1643619540000|2022-01-31 08:59:00|76.79|74.59|76.59|74.39|76.83|74.63|76.59|74.39|0
1643619550000|2022-01-31 08:59:10|76.49|74.29|76.52|74.32|76.59|74.39|76.49|74.29|0
1643619560000|2022-01-31 08:59:20|76.39|74.19|76.79|74.59|76.79|74.59|76.39|74.19|0
1643619570000|2022-01-31 08:59:30|76.86|74.66|76.79|74.59|76.89|74.69|76.79|74.59|0
1643619580000|2022-01-31 08:59:40|76.86|74.66|76.79|74.59|76.86|74.66|76.79|74.59|0
1643619590000|2022-01-31 08:59:50|76.73|74.53|76.79|74.59|76.79|74.59|76.73|74.53|0
1643619600000|2022-01-31 09:00:00|76.86|74.66|76.86|74.66|76.89|74.69|76.79|74.59|0
1643619610000|2022-01-31 09:00:10|76.73|74.53|76.52|74.32|76.73|74.53|76.52|74.32|0
1643619620000|2022-01-31 09:00:20|76.45|74.25|76.38|74.18|76.49|74.29|76.38|74.18|0
1643619630000|2022-01-31 09:00:30|76.45|74.25|76.72|74.52|76.72|74.52|76.45|74.25|0
1643619640000|2022-01-31 09:00:40|76.69|74.49|76.79|74.59|76.79|74.59|76.69|74.49|0
1643619650000|2022-01-31 09:00:50|76.93|74.73|76.93|74.73|76.93|74.73|76.93|74.73|0
1643619660000|2022-01-31 09:01:00|77|74.8|77.13|74.93|77.13|74.93|77|74.8|0
1643619670000|2022-01-31 09:01:10|77.2|75|77.13|74.93|77.2|75|77.13|74.93|0
1643619680000|2022-01-31 09:01:20|77.2|75|77.27|75.07|77.27|75.07|77.2|75|0
1643619690000|2022-01-31 09:01:30|77.34|75.14|77.48|75.28|77.48|75.28|77.34|75.14|0
1643619720000|2022-01-31 09:02:00|77.41|75.21|77.13|74.93|77.41|75.21|77.13|74.93|0
1643619730000|2022-01-31 09:02:10|77.07|74.87|77.13|74.93|77.13|74.93|77.07|74.87|0
1643619740000|2022-01-31 09:02:20|77.07|74.87|77.1|74.9|77.1|74.9|77.07|74.87|0
1643619750000|2022-01-31 09:02:30|77.07|74.87|77.2|75|77.2|75|77.07|74.87|0
1643619760000|2022-01-31 09:02:40|77.34|75.14|77.27|75.07|77.41|75.21|77.27|75.07|0
1643619770000|2022-01-31 09:02:50|77.34|75.14|77.34|75.14|77.37|75.17|77.3|75.1|0
1643619780000|2022-01-31 09:03:00|77.41|75.21|77.48|75.28|77.48|75.28|77.41|75.21|0
1643619790000|2022-01-31 09:03:10|77.41|75.21|77.44|75.24|77.48|75.28|77.41|75.21|0
1643619800000|2022-01-31 09:03:20|77.48|75.28|77.55|75.35|77.55|75.35|77.48|75.28|0
1643619810000|2022-01-31 09:03:30|77.51|75.31|77.34|75.14|77.51|75.31|77.34|75.14|0
1643619820000|2022-01-31 09:03:40|77.1|74.9|77.2|75|77.2|75|77.1|74.9|0
1643619830000|2022-01-31 09:03:50|77.27|75.07|77.27|75.07|77.27|75.07|77.2|75|0
1643619840000|2022-01-31 09:04:00|77.13|74.93|77.27|75.07|77.27|75.07|77.13|74.93|0
1643619850000|2022-01-31 09:04:10|77.34|75.14|77.37|75.17|77.37|75.17|77.34|75.14|0
1643619860000|2022-01-31 09:04:20|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1643619870000|2022-01-31 09:04:30|77.34|75.14|77.41|75.21|77.48|75.28|77.34|75.14|0
1643619880000|2022-01-31 09:04:40|77.48|75.28|77.34|75.14|77.48|75.28|77.34|75.14|0
1643619890000|2022-01-31 09:04:50|77.41|75.21|77.34|75.14|77.41|75.21|77.34|75.14|0
1643619900000|2022-01-31 09:05:00|77.13|74.93|77.34|75.14|77.34|75.14|77.13|74.93|0
1643619910000|2022-01-31 09:05:10|77.27|75.07|77.13|74.93|77.27|75.07|77.13|74.93|0
1643619920000|2022-01-31 09:05:20|77|74.8|76.86|74.66|77|74.8|76.86|74.66|0
1643619930000|2022-01-31 09:05:30|76.79|74.59|76.62|74.42|76.79|74.59|76.59|74.39|0
1643619940000|2022-01-31 09:05:40|76.52|74.32|76.38|74.18|76.52|74.32|76.38|74.18|0
1643619950000|2022-01-31 09:05:50|76.35|74.15|76.45|74.25|76.45|74.25|76.35|74.15|0
1643619960000|2022-01-31 09:06:00|76.38|74.18|76.38|74.18|76.52|74.32|76.38|74.18|0
1643619970000|2022-01-31 09:06:10|76.31|74.11|76.31|74.11|76.38|74.18|76.31|74.11|0
1643619980000|2022-01-31 09:06:20|76.25|74.05|76.31|74.11|76.31|74.11|76.25|74.05|0
1643619990000|2022-01-31 09:06:30|76.25|74.05|76.25|74.05|76.31|74.11|76.25|74.05|0
1643620000000|2022-01-31 09:06:40|76.38|74.18|76.41|74.21|76.41|74.21|76.38|74.18|0
1643620010000|2022-01-31 09:06:50|76.35|74.15|76.52|74.32|76.52|74.32|76.35|74.15|0
1643620020000|2022-01-31 09:07:00|76.45|74.25|76.38|74.18|76.45|74.25|76.31|74.11|0
1643620030000|2022-01-31 09:07:10|76.52|74.32|76.38|74.18|76.52|74.32|76.35|74.15|0
1643620040000|2022-01-31 09:07:20|76.45|74.25|76.52|74.32|76.52|74.32|76.45|74.25|0
1643620050000|2022-01-31 09:07:30|76.38|74.18|76.38|74.18|76.38|74.18|76.38|74.18|0
1643620060000|2022-01-31 09:07:40|76.45|74.25|76.48|74.28|76.48|74.28|76.45|74.25|0
1643620070000|2022-01-31 09:07:50|76.45|74.25|76.69|74.49|76.69|74.49|76.45|74.25|0
1643620080000|2022-01-31 09:08:00|76.65|74.45|76.82|74.62|76.82|74.62|76.59|74.39|0
1643620090000|2022-01-31 09:08:10|76.72|74.52|76.72|74.52|76.72|74.52|76.62|74.42|0
1643620100000|2022-01-31 09:08:20|76.69|74.49|76.99|74.79|76.99|74.79|76.65|74.45|0
1643620110000|2022-01-31 09:08:30|76.93|74.73|76.89|74.69|76.93|74.73|76.89|74.69|0
1643620120000|2022-01-31 09:08:40|76.79|74.59|76.86|74.66|76.93|74.73|76.79|74.59|0
1643620130000|2022-01-31 09:08:50|76.79|74.59|77.16|74.96|77.16|74.96|76.79|74.59|0
1643620140000|2022-01-31 09:09:00|77.2|75|77.23|75.03|77.23|75.03|77.13|74.93|0
1643620150000|2022-01-31 09:09:10|77.16|74.96|77.13|74.93|77.16|74.96|77.13|74.93|0
1643620160000|2022-01-31 09:09:20|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1643620170000|2022-01-31 09:09:30|77.03|74.83|77.06|74.86|77.06|74.86|77.03|74.83|0
1643620180000|2022-01-31 09:09:40|76.99|74.79|76.99|74.79|76.99|74.79|76.96|74.76|0
1643620190000|2022-01-31 09:09:50|76.93|74.73|76.93|74.73|76.99|74.79|76.93|74.73|0
1643620200000|2022-01-31 09:10:00|76.99|74.79|77.06|74.86|77.06|74.86|76.99|74.79|0
1643620210000|2022-01-31 09:10:10|76.86|74.66|76.86|74.66|76.86|74.66|76.69|74.49|0
1643620220000|2022-01-31 09:10:20|76.82|74.62|76.79|74.59|76.82|74.62|76.72|74.52|0
1643620230000|2022-01-31 09:10:30|76.72|74.52|76.79|74.59|76.79|74.59|76.72|74.52|0
1643620240000|2022-01-31 09:10:40|76.72|74.52|76.79|74.59|76.79|74.59|76.72|74.52|0
1643620250000|2022-01-31 09:10:50|76.72|74.52|76.75|74.55|76.79|74.59|76.72|74.52|0
1643620260000|2022-01-31 09:11:00|76.65|74.45|76.55|74.35|76.69|74.49|76.55|74.35|0
1643620270000|2022-01-31 09:11:10|76.52|74.32|76.62|74.42|76.62|74.42|76.52|74.32|0
1643620280000|2022-01-31 09:11:20|76.58|74.38|76.65|74.45|76.65|74.45|76.52|74.32|0
1643620290000|2022-01-31 09:11:30|76.62|74.42|76.58|74.38|76.62|74.42|76.58|74.38|0
1643620300000|2022-01-31 09:11:40|76.69|74.49|76.65|74.45|76.79|74.59|76.65|74.45|0
1643620310000|2022-01-31 09:11:50|76.68|74.48|76.72|74.52|76.72|74.52|76.68|74.48|0
1643620320000|2022-01-31 09:12:00|76.58|74.38|76.65|74.45|76.72|74.52|76.58|74.38|0
1643620330000|2022-01-31 09:12:10|76.79|74.59|76.96|74.76|76.99|74.79|76.79|74.59|0
1643620340000|2022-01-31 09:12:20|76.99|74.79|77.06|74.86|77.2|75|76.99|74.79|0
1643620350000|2022-01-31 09:12:30|77.13|74.93|77.2|75|77.2|75|77.13|74.93|0
1643620360000|2022-01-31 09:12:40|77.13|74.93|77.09|74.89|77.2|75|77.06|74.86|0
1643620370000|2022-01-31 09:12:50|77.06|74.86|76.96|74.76|77.06|74.86|76.89|74.69|0
1643620380000|2022-01-31 09:13:00|76.86|74.66|76.99|74.79|76.99|74.79|76.86|74.66|0
1643620390000|2022-01-31 09:13:10|77.06|74.86|77.13|74.93|77.2|75|77.06|74.86|0
1643620400000|2022-01-31 09:13:20|77.2|75|77.34|75.14|77.4|75.2|77.2|75|0
1643620410000|2022-01-31 09:13:30|77.37|75.17|77.37|75.17|77.37|75.17|77.34|75.14|0
1643620420000|2022-01-31 09:13:40|77.44|75.24|77.34|75.14|77.44|75.24|77.34|75.14|0
1643620430000|2022-01-31 09:13:50|77.27|75.07|77.27|75.07|77.27|75.07|77.23|75.03|0
1643620440000|2022-01-31 09:14:00|77.23|75.03|77.23|75.03|77.27|75.07|77.2|75|0
1643620450000|2022-01-31 09:14:10|77.2|75|77.3|75.1|77.33|75.13|77.2|75|0
1643620460000|2022-01-31 09:14:20|77.37|75.17|77.4|75.2|77.4|75.2|77.33|75.13|0
1643620470000|2022-01-31 09:14:30|77.33|75.13|77.33|75.13|77.33|75.13|77.33|75.13|0
1643620480000|2022-01-31 09:14:40|77.37|75.17|77.4|75.2|77.4|75.2|77.37|75.17|0
1643620490000|2022-01-31 09:14:50|77.47|75.27|77.47|75.27|77.47|75.27|77.47|75.27|0
1643620500000|2022-01-31 09:15:00|77.4|75.2|77.37|75.17|77.44|75.24|77.33|75.13|0
1643620510000|2022-01-31 09:15:10|77.4|75.2|77.4|75.2|77.4|75.2|77.4|75.2|0
1643620520000|2022-01-31 09:15:20|77.47|75.27|77.4|75.2|77.47|75.27|77.4|75.2|0
1643620530000|2022-01-31 09:15:30|77.33|75.13|77.27|75.07|77.33|75.13|77.2|75|0
1643620540000|2022-01-31 09:15:40|77.3|75.1|77.27|75.07|77.4|75.2|77.27|75.07|0
1643620550000|2022-01-31 09:15:50|77.23|75.03|77.2|75|77.23|75.03|77.2|75|0
1643620560000|2022-01-31 09:16:00|77.06|74.86|77.06|74.86|77.06|74.86|77.06|74.86|0
1643620570000|2022-01-31 09:16:10|77.13|74.93|77.2|75|77.2|75|77.13|74.93|0
1643620580000|2022-01-31 09:16:20|77.27|75.07|77.2|75|77.33|75.13|77.2|75|0
1643620590000|2022-01-31 09:16:30|77.23|75.03|77.2|75|77.23|75.03|77.2|75|0
1643620600000|2022-01-31 09:16:40|77.3|75.1|77.3|75.1|77.3|75.1|77.23|75.03|0
1643620610000|2022-01-31 09:16:50|77.27|75.07|77.27|75.07|77.27|75.07|77.2|75|0
1643620620000|2022-01-31 09:17:00|77.23|75.03|76.99|74.79|77.23|75.03|76.92|74.72|0
1643620630000|2022-01-31 09:17:10|76.92|74.72|76.85|74.65|76.92|74.72|76.85|74.65|0
1643620640000|2022-01-31 09:17:20|76.79|74.59|76.65|74.45|76.79|74.59|76.65|74.45|0
1643620650000|2022-01-31 09:17:30|76.61|74.41|76.38|74.18|76.61|74.41|76.38|74.18|0
1643620660000|2022-01-31 09:17:40|76.31|74.11|76.34|74.14|76.34|74.14|76.31|74.11|0
1643620670000|2022-01-31 09:17:50|76.31|74.11|76.31|74.11|76.31|74.11|76.17|73.97|0
1643620680000|2022-01-31 09:18:00|76.27|74.07|76.68|74.48|76.68|74.48|76.24|74.04|0
1643620690000|2022-01-31 09:18:10|76.75|74.55|76.58|74.38|76.75|74.55|76.55|74.35|0
1643620700000|2022-01-31 09:18:20|76.51|74.31|76.51|74.31|76.51|74.31|76.45|74.25|0
1643620710000|2022-01-31 09:18:30|76.48|74.28|76.55|74.35|76.55|74.35|76.48|74.28|0
1643620720000|2022-01-31 09:18:40|76.48|74.28|76.51|74.31|76.55|74.35|76.48|74.28|0
1643620730000|2022-01-31 09:18:50|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1643620740000|2022-01-31 09:19:00|76.55|74.35|76.38|74.18|76.55|74.35|76.38|74.18|0
1643620750000|2022-01-31 09:19:10|76.27|74.07|76.24|74.04|76.31|74.11|76.24|74.04|0
1643620760000|2022-01-31 09:19:20|76.51|74.31|76.75|74.55|76.75|74.55|76.51|74.31|0
1643620770000|2022-01-31 09:19:30|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1643620780000|2022-01-31 09:19:40|76.85|74.65|76.85|74.65|76.85|74.65|76.85|74.65|0
1643620790000|2022-01-31 09:19:50|76.92|74.72|76.92|74.72|76.92|74.72|76.79|74.59|0
1643620800000|2022-01-31 09:20:00|76.85|74.65|76.85|74.65|76.92|74.72|76.85|74.65|0
1643620810000|2022-01-31 09:20:10|76.92|74.72|77.02|74.82|77.02|74.82|76.92|74.72|0
1643620820000|2022-01-31 09:20:20|77.06|74.86|76.95|74.75|77.06|74.86|76.92|74.72|0
1643620830000|2022-01-31 09:20:30|76.99|74.79|77.06|74.86|77.06|74.86|76.92|74.72|0
1643620840000|2022-01-31 09:20:40|77.13|74.93|77.06|74.86|77.13|74.93|77.06|74.86|0
1643620850000|2022-01-31 09:20:50|77.02|74.82|76.92|74.72|77.02|74.82|76.92|74.72|0
1643620860000|2022-01-31 09:21:00|77.06|74.86|77.06|74.86|77.06|74.86|76.92|74.72|0
1643620870000|2022-01-31 09:21:10|76.99|74.79|76.95|74.75|76.99|74.79|76.92|74.72|0
1643620880000|2022-01-31 09:21:20|76.99|74.79|77.06|74.86|77.09|74.89|76.99|74.79|0
1643620890000|2022-01-31 09:21:30|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1643620900000|2022-01-31 09:21:40|76.85|74.65|76.82|74.62|76.85|74.65|76.82|74.62|0
1643620910000|2022-01-31 09:21:50|76.78|74.58|76.92|74.72|76.92|74.72|76.78|74.58|0
1643620920000|2022-01-31 09:22:00|76.85|74.65|76.85|74.65|76.92|74.72|76.85|74.65|0
1643620930000|2022-01-31 09:22:10|76.72|74.52|76.44|74.24|76.72|74.52|76.38|74.18|0
1643620940000|2022-01-31 09:22:20|76.48|74.28|76.44|74.24|76.48|74.28|76.44|74.24|0
1643620950000|2022-01-31 09:22:30|76.31|74.11|76.38|74.18|76.38|74.18|76.31|74.11|0
1643620960000|2022-01-31 09:22:40|76.31|74.11|76.31|74.11|76.38|74.18|76.31|74.11|0
1643620970000|2022-01-31 09:22:50|76.27|74.07|76.31|74.11|76.31|74.11|76.27|74.07|0
1643620980000|2022-01-31 09:23:00|76.34|74.14|76.38|74.18|76.38|74.18|76.31|74.11|0
1643620990000|2022-01-31 09:23:10|76.51|74.31|76.51|74.31|76.58|74.38|76.51|74.31|0
1643621000000|2022-01-31 09:23:20|76.58|74.38|76.38|74.18|76.58|74.38|76.38|74.18|0
1643621010000|2022-01-31 09:23:30|76.44|74.24|76.41|74.21|76.44|74.24|76.41|74.21|0
1643621020000|2022-01-31 09:23:40|76.31|74.11|76.1|73.9|76.31|74.11|76.1|73.9|0
1643621030000|2022-01-31 09:23:50|76.17|73.97|76.17|73.97|76.2|74|76.17|73.97|0
1643621050000|2022-01-31 09:24:10|76.1|73.9|76.24|74.04|76.24|74.04|76.1|73.9|0
1643621060000|2022-01-31 09:24:20|76.34|74.14|76.51|74.31|76.51|74.31|76.31|74.11|0
1643621070000|2022-01-31 09:24:30|76.44|74.24|76.51|74.31|76.51|74.31|76.37|74.17|0
1643621080000|2022-01-31 09:24:40|76.54|74.34|76.61|74.41|76.61|74.41|76.54|74.34|0
1643621090000|2022-01-31 09:24:50|76.65|74.45|76.51|74.31|76.65|74.45|76.51|74.31|0
1643621100000|2022-01-31 09:25:00|76.41|74.21|76.37|74.17|76.41|74.21|76.31|74.11|0
1643621110000|2022-01-31 09:25:10|76.24|74.04|76.31|74.11|76.37|74.17|76.24|74.04|0
1643621120000|2022-01-31 09:25:20|76.24|74.04|76.17|73.97|76.24|74.04|76.17|73.97|0
1643621130000|2022-01-31 09:25:30|76.1|73.9|76.17|73.97|76.17|73.97|76.1|73.9|0
1643621140000|2022-01-31 09:25:40|76.24|74.04|76.37|74.17|76.37|74.17|76.24|74.04|0
1643621150000|2022-01-31 09:25:50|76.44|74.24|76.48|74.28|76.51|74.31|76.44|74.24|0
1643621160000|2022-01-31 09:26:00|76.51|74.31|76.54|74.34|76.54|74.34|76.51|74.31|0
1643621170000|2022-01-31 09:26:10|76.58|74.38|76.51|74.31|76.58|74.38|76.51|74.31|0
1643621180000|2022-01-31 09:26:20|76.44|74.24|76.44|74.24|76.44|74.24|76.41|74.21|0
1643621190000|2022-01-31 09:26:30|76.51|74.31|76.54|74.34|76.54|74.34|76.47|74.27|0
1643621200000|2022-01-31 09:26:40|76.31|74.11|76.24|74.04|76.31|74.11|76.17|73.97|0
1643621210000|2022-01-31 09:26:50|76.2|74|76.24|74.04|76.24|74.04|76.2|74|0
1643621220000|2022-01-31 09:27:00|76.37|74.17|76.24|74.04|76.37|74.17|76.2|74|0
1643621230000|2022-01-31 09:27:10|76.31|74.11|76.24|74.04|76.31|74.11|76.24|74.04|0
1643621240000|2022-01-31 09:27:20|76.37|74.17|76.37|74.17|76.37|74.17|76.37|74.17|0
1643621250000|2022-01-31 09:27:30|76.41|74.21|76.61|74.41|76.68|74.48|76.41|74.21|0
1643621260000|2022-01-31 09:27:40|76.65|74.45|76.71|74.51|76.71|74.51|76.58|74.38|0
1643621270000|2022-01-31 09:27:50|76.65|74.45|76.65|74.45|76.65|74.45|76.65|74.45|0
1643621280000|2022-01-31 09:28:00|76.71|74.51|76.71|74.51|76.71|74.51|76.71|74.51|0
1643621290000|2022-01-31 09:28:10|76.75|74.55|76.75|74.55|76.78|74.58|76.71|74.51|0
1643621300000|2022-01-31 09:28:20|76.78|74.58|76.75|74.55|76.81|74.61|76.71|74.51|0
1643621310000|2022-01-31 09:28:30|76.68|74.48|76.54|74.34|76.68|74.48|76.54|74.34|0
1643621320000|2022-01-31 09:28:40|76.58|74.38|76.54|74.34|76.61|74.41|76.51|74.31|0
1643621330000|2022-01-31 09:28:50|76.44|74.24|76.24|74.04|76.44|74.24|76.24|74.04|0
1643621340000|2022-01-31 09:29:00|76.2|74|76.17|73.97|76.2|74|76.17|73.97|0
1643621350000|2022-01-31 09:29:10|76.2|74|76.24|74.04|76.24|74.04|76.2|74|0
1643621360000|2022-01-31 09:29:20|76.34|74.14|76.37|74.17|76.37|74.17|76.31|74.11|0
1643621370000|2022-01-31 09:29:30|76.44|74.24|76.51|74.31|76.51|74.31|76.44|74.24|0
1643621380000|2022-01-31 09:29:40|76.44|74.24|76.51|74.31|76.51|74.31|76.44|74.24|0
1643621390000|2022-01-31 09:29:50|76.65|74.45|76.58|74.38|76.65|74.45|76.58|74.38|0
1643621400000|2022-01-31 09:30:00|76.64|74.44|76.71|74.51|76.71|74.51|76.58|74.38|0
1643621410000|2022-01-31 09:30:10|76.64|74.44|76.78|74.58|76.78|74.58|76.58|74.38|0
1643621420000|2022-01-31 09:30:20|76.85|74.65|76.92|74.72|76.92|74.72|76.85|74.65|0
1643621430000|2022-01-31 09:30:30|76.85|74.65|76.88|74.68|76.88|74.68|76.85|74.65|0
1643621440000|2022-01-31 09:30:40|76.85|74.65|76.71|74.51|76.88|74.68|76.71|74.51|0
1643621450000|2022-01-31 09:30:50|76.51|74.31|76.58|74.38|76.58|74.38|76.41|74.21|0
1643621460000|2022-01-31 09:31:00|76.64|74.44|76.64|74.44|76.64|74.44|76.58|74.38|0
1643621470000|2022-01-31 09:31:10|76.61|74.41|76.47|74.27|76.61|74.41|76.47|74.27|0
1643621480000|2022-01-31 09:31:20|76.51|74.31|76.51|74.31|76.54|74.34|76.51|74.31|0
1643621490000|2022-01-31 09:31:30|76.47|74.27|76.44|74.24|76.47|74.27|76.44|74.24|0
1643621500000|2022-01-31 09:31:40|76.51|74.31|76.44|74.24|76.51|74.31|76.44|74.24|0
1643621510000|2022-01-31 09:31:50|76.34|74.14|76.3|74.1|76.34|74.14|76.24|74.04|0
1643621520000|2022-01-31 09:32:00|76.37|74.17|76.24|74.04|76.37|74.17|76.24|74.04|0
1643621530000|2022-01-31 09:32:10|76.2|74|76.37|74.17|76.37|74.17|76.2|74|0
1643621540000|2022-01-31 09:32:20|76.34|74.14|76.4|74.2|76.4|74.2|76.34|74.14|0
1643621550000|2022-01-31 09:32:30|76.37|74.17|76.17|73.97|76.37|74.17|76.17|73.97|0
1643621560000|2022-01-31 09:32:40|76.1|73.9|76.13|73.93|76.13|73.93|76.1|73.9|0
1643621570000|2022-01-31 09:32:50|76.17|73.97|75.96|73.76|76.17|73.97|75.96|73.76|0
1643621580000|2022-01-31 09:33:00|76.03|73.83|76|73.8|76.1|73.9|76|73.8|0
1643621590000|2022-01-31 09:33:10|75.83|73.63|75.83|73.63|75.83|73.63|75.83|73.63|0
1643621600000|2022-01-31 09:33:20|75.9|73.7|75.93|73.73|75.96|73.76|75.9|73.7|0
1643621610000|2022-01-31 09:33:30|76.03|73.83|75.96|73.76|76.03|73.83|75.93|73.73|0
1643621620000|2022-01-31 09:33:40|76.03|73.83|76|73.8|76.03|73.83|76|73.8|0
1643621630000|2022-01-31 09:33:50|76.03|73.83|76.2|74|76.2|74|76|73.8|0
1643621640000|2022-01-31 09:34:00|76.3|74.1|76.24|74.04|76.3|74.1|76.17|73.97|0
1643621650000|2022-01-31 09:34:10|76.17|73.97|76.24|74.04|76.24|74.04|76.17|73.97|0
1643621670000|2022-01-31 09:34:30|76.44|74.24|76.44|74.24|76.44|74.24|76.4|74.2|0
1643621680000|2022-01-31 09:34:40|76.4|74.2|76.44|74.24|76.44|74.24|76.4|74.2|0
1643621690000|2022-01-31 09:34:50|76.51|74.31|76.47|74.27|76.51|74.31|76.47|74.27|0
1643621700000|2022-01-31 09:35:00|76.57|74.37|76.64|74.44|76.64|74.44|76.57|74.37|0
1643621710000|2022-01-31 09:35:10|76.57|74.37|76.92|74.72|76.92|74.72|76.57|74.37|0
1643621720000|2022-01-31 09:35:20|76.85|74.65|76.92|74.72|76.92|74.72|76.85|74.65|0
1643621730000|2022-01-31 09:35:30|76.98|74.78|77.05|74.85|77.05|74.85|76.92|74.72|0
1643621740000|2022-01-31 09:35:40|77.02|74.82|76.98|74.78|77.02|74.82|76.98|74.78|0
1643621750000|2022-01-31 09:35:50|77.12|74.92|77.05|74.85|77.12|74.92|77.05|74.85|0
1643621760000|2022-01-31 09:36:00|77.09|74.89|77.05|74.85|77.12|74.92|77.05|74.85|0
1643621770000|2022-01-31 09:36:10|76.98|74.78|77.05|74.85|77.05|74.85|76.98|74.78|0
1643621780000|2022-01-31 09:36:20|77.19|74.99|77.33|75.13|77.33|75.13|77.19|74.99|0
1643621790000|2022-01-31 09:36:30|77.19|74.99|77.19|74.99|77.26|75.06|77.19|74.99|0
1643621800000|2022-01-31 09:36:40|77.12|74.92|77.12|74.92|77.12|74.92|77.05|74.85|0
1643621810000|2022-01-31 09:36:50|77.02|74.82|76.95|74.75|77.02|74.82|76.95|74.75|0
1643621820000|2022-01-31 09:37:00|76.98|74.78|77.12|74.92|77.12|74.92|76.98|74.78|0
1643621830000|2022-01-31 09:37:10|77.05|74.85|77.05|74.85|77.05|74.85|77.05|74.85|0
1643621840000|2022-01-31 09:37:20|77.12|74.92|77.08|74.88|77.12|74.92|77.05|74.85|0
1643621850000|2022-01-31 09:37:30|77.19|74.99|77.19|74.99|77.26|75.06|77.19|74.99|0
1643621860000|2022-01-31 09:37:40|77.15|74.95|77.12|74.92|77.19|74.99|77.12|74.92|0
1643621870000|2022-01-31 09:37:50|77.19|74.99|76.78|74.58|77.19|74.99|76.78|74.58|0
1643621880000|2022-01-31 09:38:00|76.74|74.54|76.67|74.47|76.74|74.54|76.67|74.47|0
1643621890000|2022-01-31 09:38:10|76.71|74.51|76.85|74.65|76.88|74.68|76.71|74.51|0
1643621900000|2022-01-31 09:38:20|76.78|74.58|76.85|74.65|76.88|74.68|76.78|74.58|0
1643621910000|2022-01-31 09:38:30|76.78|74.58|76.61|74.41|76.78|74.58|76.61|74.41|0
1643621920000|2022-01-31 09:38:40|76.54|74.34|76.51|74.31|76.54|74.34|76.51|74.31|0
1643621930000|2022-01-31 09:38:50|76.57|74.37|76.64|74.44|76.64|74.44|76.57|74.37|0
1643621940000|2022-01-31 09:39:00|76.61|74.41|76.64|74.44|76.64|74.44|76.57|74.37|0
1643621950000|2022-01-31 09:39:10|76.71|74.51|76.64|74.44|76.71|74.51|76.64|74.44|0
1643621960000|2022-01-31 09:39:20|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1643621970000|2022-01-31 09:39:30|76.57|74.37|76.61|74.41|76.71|74.51|76.57|74.37|0
1643621980000|2022-01-31 09:39:40|76.64|74.44|76.71|74.51|76.71|74.51|76.64|74.44|0
1643621990000|2022-01-31 09:39:50|76.91|74.71|76.91|74.71|76.91|74.71|76.91|74.71|0
1643622000000|2022-01-31 09:40:00|76.85|74.65|76.91|74.71|76.91|74.71|76.85|74.65|0
1643622010000|2022-01-31 09:40:10|76.85|74.65|76.85|74.65|76.91|74.71|76.85|74.65|0
1643622020000|2022-01-31 09:40:20|76.81|74.61|76.78|74.58|76.85|74.65|76.78|74.58|0
1643622030000|2022-01-31 09:40:30|76.74|74.54|76.78|74.58|76.78|74.58|76.74|74.54|0
1643622040000|2022-01-31 09:40:40|76.71|74.51|76.64|74.44|76.71|74.51|76.64|74.44|0
1643622050000|2022-01-31 09:40:50|76.67|74.47|76.64|74.44|76.67|74.47|76.64|74.44|0
1643622060000|2022-01-31 09:41:00|76.57|74.37|76.64|74.44|76.64|74.44|76.57|74.37|0
1643622070000|2022-01-31 09:41:10|76.61|74.41|76.64|74.44|76.64|74.44|76.61|74.41|0
1643622080000|2022-01-31 09:41:20|76.78|74.58|76.71|74.51|76.78|74.58|76.71|74.51|0
1643622090000|2022-01-31 09:41:30|76.78|74.58|76.78|74.58|76.78|74.58|76.71|74.51|0
1643622100000|2022-01-31 09:41:40|76.84|74.64|76.84|74.64|76.84|74.64|76.78|74.58|0
1643622110000|2022-01-31 09:41:50|76.78|74.58|76.81|74.61|76.84|74.64|76.78|74.58|0
1643622120000|2022-01-31 09:42:00|76.71|74.51|76.44|74.24|76.71|74.51|76.44|74.24|0
1643622130000|2022-01-31 09:42:10|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1643622140000|2022-01-31 09:42:20|76.64|74.44|76.84|74.64|76.84|74.64|76.5|74.3|0
1643622150000|2022-01-31 09:42:30|76.78|74.58|76.91|74.71|76.91|74.71|76.78|74.58|0
1643622160000|2022-01-31 09:42:40|76.71|74.51|76.95|74.75|76.98|74.78|76.71|74.51|0
1643622170000|2022-01-31 09:42:50|76.98|74.78|77.08|74.88|77.08|74.88|76.98|74.78|0
1643622180000|2022-01-31 09:43:00|77.05|74.85|77.05|74.85|77.12|74.92|77.05|74.85|0
1643622190000|2022-01-31 09:43:10|77.08|74.88|77.12|74.92|77.12|74.92|77.01|74.81|0
1643622200000|2022-01-31 09:43:20|77.25|75.05|77.25|75.05|77.25|75.05|77.19|74.99|0
1643622210000|2022-01-31 09:43:30|77.32|75.12|77.12|74.92|77.32|75.12|77.12|74.92|0
1643622220000|2022-01-31 09:43:40|76.98|74.78|77.05|74.85|77.05|74.85|76.98|74.78|0
1643622230000|2022-01-31 09:43:50|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1643622240000|2022-01-31 09:44:00|77.01|74.81|76.84|74.64|77.05|74.85|76.84|74.64|0
1643622250000|2022-01-31 09:44:10|76.78|74.58|76.57|74.37|76.78|74.58|76.57|74.37|0
1643622260000|2022-01-31 09:44:20|76.47|74.27|76.16|73.96|76.47|74.27|76.16|73.96|0
1643622270000|2022-01-31 09:44:30|76.03|73.83|75.96|73.76|76.03|73.83|75.96|73.76|0
1643622280000|2022-01-31 09:44:40|76.03|73.83|76.06|73.86|76.1|73.9|76.03|73.83|0
1643622290000|2022-01-31 09:44:50|76.03|73.83|75.96|73.76|76.06|73.86|75.96|73.76|0
1643622300000|2022-01-31 09:45:00|76.03|73.83|76.1|73.9|76.16|73.96|76.03|73.83|0
1643622310000|2022-01-31 09:45:10|76.06|73.86|76.23|74.03|76.3|74.1|76.06|73.86|0
1643622320000|2022-01-31 09:45:20|76.16|73.96|76.23|74.03|76.23|74.03|76.16|73.96|0
1643622330000|2022-01-31 09:45:30|76.2|74|76.03|73.83|76.23|74.03|76.03|73.83|0
1643622340000|2022-01-31 09:45:40|76.13|73.93|76.16|73.96|76.16|73.96|76.13|73.93|0
1643622350000|2022-01-31 09:45:50|76.09|73.89|76.03|73.83|76.16|73.96|76.03|73.83|0
1643622360000|2022-01-31 09:46:00|76.06|73.86|76.03|73.83|76.06|73.86|76.03|73.83|0
1643622370000|2022-01-31 09:46:10|76.09|73.89|76.09|73.89|76.09|73.89|76.03|73.83|0
1643622380000|2022-01-31 09:46:20|76.06|73.86|75.96|73.76|76.06|73.86|75.96|73.76|0
1643622390000|2022-01-31 09:46:30|76.09|73.89|76.23|74.03|76.23|74.03|76.09|73.89|0
1643622400000|2022-01-31 09:46:40|76.26|74.06|76.23|74.03|76.26|74.06|76.23|74.03|0
1643622410000|2022-01-31 09:46:50|76.26|74.06|76.3|74.1|76.3|74.1|76.26|74.06|0
1643622420000|2022-01-31 09:47:00|76.5|74.3|76.5|74.3|76.5|74.3|76.43|74.23|0
1643622430000|2022-01-31 09:47:10|76.57|74.37|76.67|74.47|76.67|74.47|76.57|74.37|0
1643622440000|2022-01-31 09:47:20|76.71|74.51|76.64|74.44|76.71|74.51|76.64|74.44|0
1643622450000|2022-01-31 09:47:30|76.71|74.51|76.57|74.37|76.71|74.51|76.57|74.37|0
1643622460000|2022-01-31 09:47:40|76.64|74.44|76.77|74.57|76.77|74.57|76.64|74.44|0
1643622470000|2022-01-31 09:47:50|76.84|74.64|76.71|74.51|76.84|74.64|76.71|74.51|0
1643622480000|2022-01-31 09:48:00|76.77|74.57|76.71|74.51|76.77|74.57|76.71|74.51|0
1643622490000|2022-01-31 09:48:10|76.64|74.44|76.43|74.23|76.64|74.44|76.43|74.23|0
1643622500000|2022-01-31 09:48:20|76.5|74.3|76.77|74.57|76.77|74.57|76.5|74.3|0
1643622510000|2022-01-31 09:48:30|76.84|74.64|76.64|74.44|76.84|74.64|76.64|74.44|0
1643622520000|2022-01-31 09:48:40|76.57|74.37|76.37|74.17|76.57|74.37|76.37|74.17|0
1643622530000|2022-01-31 09:48:50|76.47|74.27|76.43|74.23|76.47|74.27|76.43|74.23|0
1643622540000|2022-01-31 09:49:00|76.37|74.17|76.16|73.96|76.37|74.17|76.16|73.96|0
1643622550000|2022-01-31 09:49:10|76.23|74.03|76.23|74.03|76.23|74.03|76.16|73.96|0
1643622560000|2022-01-31 09:49:20|76.16|73.96|76.16|73.96|76.16|73.96|76.16|73.96|0
1643622570000|2022-01-31 09:49:30|76.23|74.03|76.13|73.93|76.23|74.03|76.09|73.89|0
1643622580000|2022-01-31 09:49:40|76.16|73.96|76.16|73.96|76.23|74.03|76.16|73.96|0
1643622590000|2022-01-31 09:49:50|76.19|73.99|76.19|73.99|76.19|73.99|76.16|73.96|0
1643622600000|2022-01-31 09:50:00|76.16|73.96|76.16|73.96|76.16|73.96|76.03|73.83|0
1643622610000|2022-01-31 09:50:10|76.09|73.89|76.16|73.96|76.16|73.96|76.09|73.89|0
1643622620000|2022-01-31 09:50:20|76.09|73.89|76.23|74.03|76.23|74.03|76.09|73.89|0
1643622630000|2022-01-31 09:50:30|76.19|73.99|76.3|74.1|76.3|74.1|76.19|73.99|0
1643622640000|2022-01-31 09:50:40|76.23|74.03|76.09|73.89|76.23|74.03|76.03|73.83|0
1643622650000|2022-01-31 09:50:50|76.03|73.83|76.09|73.89|76.09|73.89|76.03|73.83|0
1643622660000|2022-01-31 09:51:00|76.03|73.83|75.69|73.49|76.03|73.83|75.69|73.49|0
1643622670000|2022-01-31 09:51:10|75.62|73.42|75.69|73.49|75.69|73.49|75.62|73.42|0
1643622680000|2022-01-31 09:51:20|75.72|73.52|75.75|73.55|75.75|73.55|75.72|73.52|0
1643622690000|2022-01-31 09:51:30|75.69|73.49|75.69|73.49|75.69|73.49|75.69|73.49|0
1643622700000|2022-01-31 09:51:40|75.75|73.55|75.69|73.49|75.79|73.59|75.69|73.49|0
1643622710000|2022-01-31 09:51:50|75.75|73.55|75.69|73.49|75.75|73.55|75.69|73.49|0
1643622720000|2022-01-31 09:52:00|75.72|73.52|75.75|73.55|75.75|73.55|75.69|73.49|0
1643622730000|2022-01-31 09:52:10|75.69|73.49|75.69|73.49|75.69|73.49|75.62|73.42|0
1643622740000|2022-01-31 09:52:20|75.62|73.42|74.88|72.68|75.62|73.42|74.88|72.68|0
1643622750000|2022-01-31 09:52:30|74.84|72.64|75.01|72.81|75.01|72.81|74.84|72.64|0
1643622760000|2022-01-31 09:52:40|74.98|72.78|74.95|72.75|75.01|72.81|74.95|72.75|0
1643622770000|2022-01-31 09:52:50|74.98|72.78|74.95|72.75|75.01|72.81|74.95|72.75|0
1643622780000|2022-01-31 09:53:00|74.78|72.58|74.58|72.38|74.78|72.58|74.58|72.38|0
1643622790000|2022-01-31 09:53:10|74.48|72.28|74.34|72.14|74.48|72.28|74.34|72.14|0
1643622800000|2022-01-31 09:53:20|74.41|72.21|74.34|72.14|74.41|72.21|74.34|72.14|0
1643622810000|2022-01-31 09:53:30|74.41|72.21|74.31|72.11|74.41|72.21|74.28|72.08|0
1643622820000|2022-01-31 09:53:40|74.28|72.08|74.54|72.34|74.54|72.34|74.28|72.08|0
1643622830000|2022-01-31 09:53:50|74.34|72.14|74.34|72.14|74.41|72.21|74.34|72.14|0
1643622840000|2022-01-31 09:54:00|74.44|72.24|74.61|72.41|74.68|72.48|74.44|72.24|0
1643622850000|2022-01-31 09:54:10|74.44|72.24|74.54|72.34|74.61|72.41|74.44|72.24|0
1643622860000|2022-01-31 09:54:20|74.61|72.41|74.61|72.41|74.68|72.48|74.61|72.41|0
1643622870000|2022-01-31 09:54:30|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1643622880000|2022-01-31 09:54:40|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1643622890000|2022-01-31 09:54:50|74.54|72.34|74.68|72.48|74.68|72.48|74.54|72.34|0
1643622900000|2022-01-31 09:55:00|74.61|72.41|74.34|72.14|74.61|72.41|74.34|72.14|0
1643622910000|2022-01-31 09:55:10|74.28|72.08|74.01|71.81|74.28|72.08|74.01|71.81|0
1643622920000|2022-01-31 09:55:20|74.08|71.88|74.34|72.14|74.34|72.14|74.01|71.81|0
1643622930000|2022-01-31 09:55:30|74.28|72.08|74.24|72.04|74.34|72.14|74.24|72.04|0
1643622940000|2022-01-31 09:55:40|74.31|72.11|74.48|72.28|74.48|72.28|74.21|72.01|0
1643622950000|2022-01-31 09:55:50|74.58|72.38|74.61|72.41|74.61|72.41|74.54|72.34|0
1643622960000|2022-01-31 09:56:00|74.68|72.48|74.88|72.68|74.88|72.68|74.68|72.48|0
1643622970000|2022-01-31 09:56:10|74.74|72.54|74.74|72.54|74.81|72.61|74.74|72.54|0
1643622980000|2022-01-31 09:56:20|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1643622990000|2022-01-31 09:56:30|74.74|72.54|74.68|72.48|74.74|72.54|74.68|72.48|0
1643623000000|2022-01-31 09:56:40|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1643623010000|2022-01-31 09:56:50|74.81|72.61|74.88|72.68|74.88|72.68|74.81|72.61|0
1643623020000|2022-01-31 09:57:00|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1643623030000|2022-01-31 09:57:10|74.74|72.54|74.81|72.61|74.81|72.61|74.74|72.54|0
1643623040000|2022-01-31 09:57:20|74.64|72.44|74.61|72.41|74.68|72.48|74.61|72.41|0
1643623050000|2022-01-31 09:57:30|74.64|72.44|74.61|72.41|74.64|72.44|74.61|72.41|0
1643623060000|2022-01-31 09:57:40|74.68|72.48|74.64|72.44|74.68|72.48|74.54|72.34|0
1643623070000|2022-01-31 09:57:50|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1643623080000|2022-01-31 09:58:00|74.68|72.48|74.81|72.61|74.81|72.61|74.68|72.48|0
1643623090000|2022-01-31 09:58:10|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1643623100000|2022-01-31 09:58:20|74.81|72.61|74.68|72.48|74.81|72.61|74.61|72.41|0
1643623110000|2022-01-31 09:58:30|74.81|72.61|74.94|72.74|74.94|72.74|74.81|72.61|0
1643623120000|2022-01-31 09:58:40|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1643623130000|2022-01-31 09:58:50|75.08|72.88|75.11|72.91|75.11|72.91|75.08|72.88|0
1643623140000|2022-01-31 09:59:00|75.14|72.94|75.14|72.94|75.21|73.01|75.14|72.94|0
1643623150000|2022-01-31 09:59:10|75.18|72.98|75.28|73.08|75.28|73.08|75.18|72.98|0
1643623160000|2022-01-31 09:59:20|75.14|72.94|75.21|73.01|75.21|73.01|75.14|72.94|0
1643623170000|2022-01-31 09:59:30|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1643623180000|2022-01-31 09:59:40|75.28|73.08|75.35|73.15|75.35|73.15|75.28|73.08|0
1643623190000|2022-01-31 09:59:50|75.41|73.21|75.48|73.28|75.48|73.28|75.41|73.21|0
1643623200000|2022-01-31 10:00:00|75.51|73.31|75.41|73.21|75.51|73.31|75.41|73.21|0
1643623210000|2022-01-31 10:00:10|75.35|73.15|75.35|73.15|75.41|73.21|75.35|73.15|0
1643623220000|2022-01-31 10:00:20|75.31|73.11|75.18|72.98|75.31|73.11|75.18|72.98|0
1643623230000|2022-01-31 10:00:30|75.14|72.94|75.28|73.08|75.28|73.08|75.14|72.94|0
1643623240000|2022-01-31 10:00:40|75.08|72.88|75.08|72.88|75.11|72.91|75.08|72.88|0
1643623250000|2022-01-31 10:00:50|75.11|72.91|75.08|72.88|75.14|72.94|75.08|72.88|0
1643623260000|2022-01-31 10:01:00|75.14|72.94|75.28|73.08|75.28|73.08|75.14|72.94|0
1643623270000|2022-01-31 10:01:10|75.35|73.15|75.28|73.08|75.35|73.15|75.28|73.08|0
1643623280000|2022-01-31 10:01:20|75.31|73.11|75.28|73.08|75.31|73.11|75.21|73.01|0
1643623290000|2022-01-31 10:01:30|75.21|73.01|75.28|73.08|75.28|73.08|75.21|73.01|0
1643623310000|2022-01-31 10:01:50|75.24|73.04|75.21|73.01|75.28|73.08|75.21|73.01|0
1643623320000|2022-01-31 10:02:00|75.35|73.15|75.45|73.25|75.45|73.25|75.35|73.15|0
1643623330000|2022-01-31 10:02:10|75.35|73.15|75.35|73.15|75.38|73.18|75.35|73.15|0
1643623340000|2022-01-31 10:02:20|75.11|72.91|74.94|72.74|75.14|72.94|74.94|72.74|0
1643623350000|2022-01-31 10:02:30|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1643623360000|2022-01-31 10:02:40|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1643623370000|2022-01-31 10:02:50|74.88|72.68|74.87|72.67|74.88|72.68|74.87|72.67|0
1643623380000|2022-01-31 10:03:00|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1643623390000|2022-01-31 10:03:10|75.01|72.81|75.08|72.88|75.08|72.88|75.01|72.81|0
1643623400000|2022-01-31 10:03:20|75.01|72.81|75.08|72.88|75.08|72.88|75.01|72.81|0
1643623410000|2022-01-31 10:03:30|75.04|72.84|75.28|73.08|75.34|73.14|75.04|72.84|0
1643623420000|2022-01-31 10:03:40|75.31|73.11|75.21|73.01|75.31|73.11|75.21|73.01|0
1643623430000|2022-01-31 10:03:50|75.28|73.08|75.34|73.14|75.41|73.21|75.28|73.08|0
1643623440000|2022-01-31 10:04:00|75.31|73.11|75.34|73.14|75.34|73.14|75.28|73.08|0
1643623450000|2022-01-31 10:04:10|75.31|73.11|75.44|73.24|75.44|73.24|75.28|73.08|0
1643623460000|2022-01-31 10:04:20|75.48|73.28|75.55|73.35|75.55|73.35|75.44|73.24|0
1643623470000|2022-01-31 10:04:30|75.61|73.41|75.61|73.41|75.61|73.41|75.55|73.35|0
1643623480000|2022-01-31 10:04:40|75.65|73.45|75.65|73.45|75.65|73.45|75.65|73.45|0
1643623490000|2022-01-31 10:04:50|75.68|73.48|75.71|73.51|75.75|73.55|75.68|73.48|0
1643623500000|2022-01-31 10:05:00|75.82|73.62|75.68|73.48|75.82|73.62|75.68|73.48|0
1643623510000|2022-01-31 10:05:10|75.61|73.41|75.68|73.48|75.68|73.48|75.61|73.41|0
1643623520000|2022-01-31 10:05:20|75.61|73.41|75.34|73.14|75.61|73.41|75.34|73.14|0
1643623530000|2022-01-31 10:05:30|75.28|73.08|75.34|73.14|75.34|73.14|75.28|73.08|0
1643623540000|2022-01-31 10:05:40|75.41|73.21|75.34|73.14|75.41|73.21|75.31|73.11|0
1643623550000|2022-01-31 10:05:50|75.41|73.21|75.41|73.21|75.48|73.28|75.41|73.21|0
1643623560000|2022-01-31 10:06:00|75.48|73.28|75.48|73.28|75.51|73.31|75.44|73.24|0
1643623570000|2022-01-31 10:06:10|75.41|73.21|75.34|73.14|75.41|73.21|75.34|73.14|0
1643623580000|2022-01-31 10:06:20|75.31|73.11|75.11|72.91|75.31|73.11|75.11|72.91|0
1643623590000|2022-01-31 10:06:30|75.04|72.84|75.28|73.08|75.28|73.08|75.04|72.84|0
1643623600000|2022-01-31 10:06:40|75.31|73.11|75.21|73.01|75.31|73.11|75.21|73.01|0
1643623610000|2022-01-31 10:06:50|75.28|73.08|75.34|73.14|75.34|73.14|75.28|73.08|0
1643623620000|2022-01-31 10:07:00|75.21|73.01|75.24|73.04|75.31|73.11|75.21|73.01|0
1643623630000|2022-01-31 10:07:10|75.28|73.08|75.24|73.04|75.28|73.08|75.24|73.04|0
1643623640000|2022-01-31 10:07:20|75.01|72.81|74.94|72.74|75.01|72.81|74.87|72.67|0
1643623650000|2022-01-31 10:07:30|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1643623660000|2022-01-31 10:07:40|74.97|72.77|74.94|72.74|75.01|72.81|74.94|72.74|0
1643623670000|2022-01-31 10:07:50|74.81|72.61|74.41|72.21|74.81|72.61|74.41|72.21|0
1643623680000|2022-01-31 10:08:00|74.47|72.27|74.5|72.3|74.5|72.3|74.47|72.27|0
1643623690000|2022-01-31 10:08:10|74.47|72.27|74.57|72.37|74.57|72.37|74.47|72.27|0
1643623700000|2022-01-31 10:08:20|74.61|72.41|74.9|72.7|74.94|72.74|74.61|72.41|0
1643623710000|2022-01-31 10:08:30|74.94|72.74|74.97|72.77|75.01|72.81|74.94|72.74|0
1643623720000|2022-01-31 10:08:40|74.94|72.74|74.61|72.41|74.94|72.74|74.61|72.41|0
1643623730000|2022-01-31 10:08:50|74.6|72.4|74.67|72.47|74.67|72.47|74.6|72.4|0
1643623740000|2022-01-31 10:09:00|74.64|72.44|74.81|72.61|74.81|72.61|74.64|72.44|0
1643623750000|2022-01-31 10:09:10|74.87|72.67|74.81|72.61|74.87|72.67|74.74|72.54|0
1643623760000|2022-01-31 10:09:20|74.87|72.67|74.94|72.74|74.94|72.74|74.87|72.67|0
1643623770000|2022-01-31 10:09:30|75.01|72.81|75.01|72.81|75.07|72.87|75.01|72.81|0
1643623780000|2022-01-31 10:09:40|74.94|72.74|74.74|72.54|74.94|72.74|74.74|72.54|0
1643623790000|2022-01-31 10:09:50|74.81|72.61|74.81|72.61|74.87|72.67|74.81|72.61|0
1643623800000|2022-01-31 10:10:00|74.74|72.54|74.74|72.54|74.77|72.57|74.74|72.54|0
1643623810000|2022-01-31 10:10:10|74.67|72.47|74.7|72.5|74.7|72.5|74.67|72.47|0
1643623820000|2022-01-31 10:10:20|74.6|72.4|74.6|72.4|74.6|72.4|74.57|72.37|0
1643623830000|2022-01-31 10:10:30|74.54|72.34|74.47|72.27|74.54|72.34|74.47|72.27|0
1643623840000|2022-01-31 10:10:40|74.4|72.2|74.37|72.17|74.4|72.2|74.37|72.17|0
1643623850000|2022-01-31 10:10:50|74.34|72.14|74.4|72.2|74.4|72.2|74.34|72.14|0
1643623860000|2022-01-31 10:11:00|74.27|72.07|73.87|71.67|74.27|72.07|73.87|71.67|0
1643623870000|2022-01-31 10:11:10|73.74|71.54|73.94|71.74|73.94|71.74|73.74|71.54|0
1643623880000|2022-01-31 10:11:20|73.97|71.77|73.97|71.77|73.97|71.77|73.94|71.74|0
1643623890000|2022-01-31 10:11:30|74|71.8|73.81|71.61|74.14|71.94|73.81|71.61|0
1643623900000|2022-01-31 10:11:40|73.87|71.67|73.94|71.74|73.94|71.74|73.87|71.67|0
1643623910000|2022-01-31 10:11:50|73.84|71.64|73.54|71.34|73.84|71.64|73.54|71.34|0
1643623920000|2022-01-31 10:12:00|73.61|71.41|73.67|71.47|73.67|71.47|73.61|71.41|0
1643623930000|2022-01-31 10:12:10|73.64|71.44|73.67|71.47|73.7|71.5|73.64|71.44|0
1643623940000|2022-01-31 10:12:20|73.7|71.5|73.61|71.41|73.7|71.5|73.54|71.34|0
1643623950000|2022-01-31 10:12:30|73.8|71.6|73.67|71.47|73.8|71.6|73.67|71.47|0
1643623960000|2022-01-31 10:12:40|73.74|71.54|73.7|71.5|73.74|71.54|73.7|71.5|0
1643623970000|2022-01-31 10:12:50|73.57|71.37|73.61|71.41|73.61|71.41|73.54|71.34|0
1643623980000|2022-01-31 10:13:00|73.57|71.37|73.7|71.5|73.7|71.5|73.57|71.37|0
1643623990000|2022-01-31 10:13:10|73.74|71.54|73.87|71.67|73.87|71.67|73.74|71.54|0
1643624000000|2022-01-31 10:13:20|73.9|71.7|74|71.8|74|71.8|73.9|71.7|0
1643624010000|2022-01-31 10:13:30|73.87|71.67|73.47|71.27|73.87|71.67|73.47|71.27|0
1643624020000|2022-01-31 10:13:40|73.41|71.21|73.54|71.34|73.54|71.34|73.41|71.21|0
1643624030000|2022-01-31 10:13:50|73.67|71.47|73.67|71.47|73.67|71.47|73.61|71.41|0
1643624040000|2022-01-31 10:14:00|73.8|71.6|73.94|71.74|73.97|71.77|73.8|71.6|0
1643624050000|2022-01-31 10:14:10|74|71.8|74.2|72|74.2|72|74|71.8|0
1643624060000|2022-01-31 10:14:20|74.27|72.07|74.5|72.3|74.5|72.3|74.27|72.07|0
1643624070000|2022-01-31 10:14:30|74.47|72.27|74.47|72.27|74.47|72.27|74.4|72.2|0
1643624080000|2022-01-31 10:14:40|74.43|72.23|74.43|72.23|74.47|72.27|74.4|72.2|0
1643624090000|2022-01-31 10:14:50|74.47|72.27|74.47|72.27|74.47|72.27|74.47|72.27|0
1643624100000|2022-01-31 10:15:00|74.43|72.23|74.6|72.4|74.6|72.4|74.4|72.2|0
1643624110000|2022-01-31 10:15:10|74.54|72.34|74.74|72.54|74.74|72.54|74.54|72.34|0
1643624120000|2022-01-31 10:15:20|74.87|72.67|75|72.8|75|72.8|74.87|72.67|0
1643624130000|2022-01-31 10:15:30|74.94|72.74|75.07|72.87|75.07|72.87|74.94|72.74|0
1643624150000|2022-01-31 10:15:50|75.04|72.84|75.07|72.87|75.07|72.87|75.04|72.84|0
1643624160000|2022-01-31 10:16:00|75.14|72.94|75.24|73.04|75.24|73.04|75.14|72.94|0
1643624170000|2022-01-31 10:16:10|75.14|72.94|75.21|73.01|75.21|73.01|75.14|72.94|0
1643624180000|2022-01-31 10:16:20|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1643624190000|2022-01-31 10:16:30|75.21|73.01|75.3|73.1|75.34|73.14|75.21|73.01|0
1643624200000|2022-01-31 10:16:40|75.34|73.14|75.3|73.1|75.34|73.14|75.3|73.1|0
1643624210000|2022-01-31 10:16:50|75.27|73.07|75.27|73.07|75.27|73.07|75.24|73.04|0
1643624220000|2022-01-31 10:17:00|75.24|73.04|75.14|72.94|75.24|73.04|75.14|72.94|0
1643624230000|2022-01-31 10:17:10|75.17|72.97|75.07|72.87|75.17|72.97|75.07|72.87|0
1643624240000|2022-01-31 10:17:20|74.94|72.74|74.94|72.74|75.04|72.84|74.94|72.74|0
1643624250000|2022-01-31 10:17:30|74.87|72.67|75|72.8|75|72.8|74.8|72.6|0
1643624260000|2022-01-31 10:17:40|75.07|72.87|75|72.8|75.07|72.87|75|72.8|0
1643624270000|2022-01-31 10:17:50|74.94|72.74|74.87|72.67|74.94|72.74|74.8|72.6|0
1643624280000|2022-01-31 10:18:00|74.94|72.74|75.07|72.87|75.07|72.87|74.94|72.74|0
1643624290000|2022-01-31 10:18:10|75|72.8|75|72.8|75.04|72.84|75|72.8|0
1643624300000|2022-01-31 10:18:20|75.07|72.87|74.9|72.7|75.07|72.87|74.87|72.67|0
1643624310000|2022-01-31 10:18:30|74.94|72.74|74.94|72.74|74.94|72.74|74.87|72.67|0
1643624320000|2022-01-31 10:18:40|74.87|72.67|74.8|72.6|74.87|72.67|74.73|72.53|0
1643624330000|2022-01-31 10:18:50|74.77|72.57|74.67|72.47|74.77|72.57|74.67|72.47|0
1643624350000|2022-01-31 10:19:10|74.47|72.27|74.73|72.53|74.73|72.53|74.47|72.27|0
1643624360000|2022-01-31 10:19:20|74.67|72.47|74.94|72.74|74.94|72.74|74.67|72.47|0
1643624370000|2022-01-31 10:19:30|75.07|72.87|74.94|72.74|75.07|72.87|74.94|72.74|0
1643624380000|2022-01-31 10:19:40|74.97|72.77|75.07|72.87|75.07|72.87|74.97|72.77|0
1643624390000|2022-01-31 10:19:50|74.87|72.67|74.8|72.6|74.87|72.67|74.8|72.6|0
1643624400000|2022-01-31 10:20:00|74.73|72.53|74.57|72.37|74.73|72.53|74.57|72.37|0
1643624410000|2022-01-31 10:20:10|74.53|72.33|74.4|72.2|74.6|72.4|74.4|72.2|0
1643624420000|2022-01-31 10:20:20|74.33|72.13|74.37|72.17|74.4|72.2|74.33|72.13|0
1643624430000|2022-01-31 10:20:30|74.43|72.23|74.43|72.23|74.43|72.23|74.4|72.2|0
1643624440000|2022-01-31 10:20:40|74.47|72.27|74.73|72.53|74.73|72.53|74.47|72.27|0
1643624450000|2022-01-31 10:20:50|74.8|72.6|74.93|72.73|74.93|72.73|74.8|72.6|0
1643624460000|2022-01-31 10:21:00|74.87|72.67|74.83|72.63|74.87|72.67|74.83|72.63|0
1643624470000|2022-01-31 10:21:10|74.93|72.73|74.77|72.57|75|72.8|74.77|72.57|0
1643624480000|2022-01-31 10:21:20|74.73|72.53|74.8|72.6|74.8|72.6|74.73|72.53|0
1643624490000|2022-01-31 10:21:30|74.73|72.53|74.87|72.67|74.87|72.67|74.73|72.53|0
1643624510000|2022-01-31 10:21:50|74.8|72.6|74.67|72.47|74.8|72.6|74.67|72.47|0
1643624520000|2022-01-31 10:22:00|74.63|72.43|74.53|72.33|74.67|72.47|74.53|72.33|0
1643624530000|2022-01-31 10:22:10|74.27|72.07|74.13|71.93|74.27|72.07|74.07|71.87|0
1643624540000|2022-01-31 10:22:20|74|71.8|74.07|71.87|74.07|71.87|74|71.8|0
1643624550000|2022-01-31 10:22:30|74|71.8|73.83|71.63|74|71.8|73.83|71.63|0
1643624560000|2022-01-31 10:22:40|73.8|71.6|73.87|71.67|73.87|71.67|73.8|71.6|0
1643624570000|2022-01-31 10:22:50|73.73|71.53|73.7|71.5|73.73|71.53|73.67|71.47|0
1643624580000|2022-01-31 10:23:00|73.73|71.53|73.4|71.2|73.83|71.63|73.4|71.2|0
1643624590000|2022-01-31 10:23:10|73.47|71.27|73.73|71.53|73.73|71.53|73.47|71.27|0
1643624600000|2022-01-31 10:23:20|73.67|71.47|73.7|71.5|73.8|71.6|73.67|71.47|0
1643624610000|2022-01-31 10:23:30|73.8|71.6|73.87|71.67|73.9|71.7|73.8|71.6|0
1643624620000|2022-01-31 10:23:40|73.9|71.7|74.13|71.93|74.13|71.93|73.9|71.7|0
1643624630000|2022-01-31 10:23:50|74.2|72|74.16|71.96|74.23|72.03|74.16|71.96|0
1643624640000|2022-01-31 10:24:00|74.1|71.9|74.2|72|74.2|72|74.07|71.87|0
1643624650000|2022-01-31 10:24:10|74.33|72.13|74.07|71.87|74.33|72.13|74.07|71.87|0
1643624660000|2022-01-31 10:24:20|74.03|71.83|74.13|71.93|74.13|71.93|74.03|71.83|0
1643624670000|2022-01-31 10:24:30|74.2|72|74.03|71.83|74.2|72|74.03|71.83|0
1643624680000|2022-01-31 10:24:40|74.2|72|74.16|71.96|74.2|72|74.16|71.96|0
1643624690000|2022-01-31 10:24:50|74.2|72|74.16|71.96|74.2|72|74.03|71.83|0
1643624700000|2022-01-31 10:25:00|74.03|71.83|74.13|71.93|74.13|71.93|74.03|71.83|0
1643624710000|2022-01-31 10:25:10|74.1|71.9|74.2|72|74.2|72|74.1|71.9|0
1643624720000|2022-01-31 10:25:20|74.26|72.06|74.26|72.06|74.33|72.13|74.26|72.06|0
1643624730000|2022-01-31 10:25:30|74.33|72.13|74.4|72.2|74.4|72.2|74.33|72.13|0
1643624740000|2022-01-31 10:25:40|74.46|72.26|74.46|72.26|74.46|72.26|74.33|72.13|0
1643624750000|2022-01-31 10:25:50|74.5|72.3|74.67|72.47|74.67|72.47|74.5|72.3|0
1643624760000|2022-01-31 10:26:00|74.63|72.43|74.87|72.67|74.87|72.67|74.63|72.43|0
1643624770000|2022-01-31 10:26:10|74.73|72.53|74.8|72.6|74.8|72.6|74.73|72.53|0
1643624780000|2022-01-31 10:26:20|74.87|72.67|74.87|72.67|74.87|72.67|74.8|72.6|0
1643624790000|2022-01-31 10:26:30|74.8|72.6|74.6|72.4|74.8|72.6|74.6|72.4|0
1643624800000|2022-01-31 10:26:40|74.53|72.33|74.53|72.33|74.53|72.33|74.4|72.2|0
1643624810000|2022-01-31 10:26:50|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1643624820000|2022-01-31 10:27:00|74.63|72.43|74.6|72.4|74.63|72.43|74.56|72.36|0
1643624830000|2022-01-31 10:27:10|74.63|72.43|74.73|72.53|74.73|72.53|74.63|72.43|0
1643624840000|2022-01-31 10:27:20|74.87|72.67|74.73|72.53|74.87|72.67|74.73|72.53|0
1643624850000|2022-01-31 10:27:30|74.6|72.4|74.66|72.46|74.66|72.46|74.53|72.33|0
1643624860000|2022-01-31 10:27:40|74.6|72.4|74.63|72.43|74.66|72.46|74.56|72.36|0
1643624870000|2022-01-31 10:27:50|74.6|72.4|74.6|72.4|74.6|72.4|74.56|72.36|0
1643624880000|2022-01-31 10:28:00|74.4|72.2|74.4|72.2|74.43|72.23|74.4|72.2|0
1643624890000|2022-01-31 10:28:10|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1643624900000|2022-01-31 10:28:20|74.46|72.26|74.46|72.26|74.46|72.26|74.4|72.2|0
1643624910000|2022-01-31 10:28:30|74.4|72.2|74.4|72.2|74.46|72.26|74.4|72.2|0
1643624920000|2022-01-31 10:28:40|74.33|72.13|74.2|72|74.33|72.13|74.2|72|0
1643624930000|2022-01-31 10:28:50|74.26|72.06|74.2|72|74.33|72.13|74.2|72|0
1643624940000|2022-01-31 10:29:00|74.23|72.03|74.16|71.96|74.26|72.06|74.16|71.96|0
1643624950000|2022-01-31 10:29:10|74.06|71.86|74.06|71.86|74.06|71.86|74|71.8|0
1643624960000|2022-01-31 10:29:20|74.1|71.9|74.1|71.9|74.1|71.9|74.1|71.9|0
1643624970000|2022-01-31 10:29:30|74.03|71.83|74|71.8|74.03|71.83|74|71.8|0
1643624980000|2022-01-31 10:29:40|73.93|71.73|74|71.8|74|71.8|73.93|71.73|0
1643624990000|2022-01-31 10:29:50|73.93|71.73|74|71.8|74|71.8|73.93|71.73|0
1643625000000|2022-01-31 10:30:00|73.93|71.73|74|71.8|74|71.8|73.93|71.73|0
1643625010000|2022-01-31 10:30:10|74.06|71.86|74|71.8|74.06|71.86|74|71.8|0
1643625020000|2022-01-31 10:30:20|74.13|71.93|74.06|71.86|74.13|71.93|74.06|71.86|0
1643625030000|2022-01-31 10:30:30|74.13|71.93|74|71.8|74.23|72.03|74|71.8|0
1643625050000|2022-01-31 10:30:50|73.96|71.76|73.93|71.73|73.96|71.76|73.93|71.73|0
1643625060000|2022-01-31 10:31:00|73.86|71.66|73.8|71.6|73.86|71.66|73.8|71.6|0
1643625070000|2022-01-31 10:31:10|73.76|71.56|73.73|71.53|73.76|71.56|73.7|71.5|0
1643625080000|2022-01-31 10:31:20|73.8|71.6|73.6|71.4|73.8|71.6|73.6|71.4|0
1643625090000|2022-01-31 10:31:30|73.66|71.46|73.7|71.5|73.7|71.5|73.66|71.46|0
1643625100000|2022-01-31 10:31:40|73.73|71.53|73.66|71.46|73.76|71.56|73.66|71.46|0
1643625110000|2022-01-31 10:31:50|73.6|71.4|73.6|71.4|73.6|71.4|73.6|71.4|0
1643625120000|2022-01-31 10:32:00|73.53|71.33|73.8|71.6|73.8|71.6|73.53|71.33|0
1643625130000|2022-01-31 10:32:10|73.86|71.66|73.93|71.73|74|71.8|73.86|71.66|0
1643625140000|2022-01-31 10:32:20|74.13|71.93|73.8|71.6|74.2|72|73.8|71.6|0
1643625150000|2022-01-31 10:32:30|73.7|71.5|73.66|71.46|73.73|71.53|73.66|71.46|0
1643625160000|2022-01-31 10:32:40|73.47|71.27|73.47|71.27|73.47|71.27|73.4|71.2|0
1643625170000|2022-01-31 10:32:50|73.4|71.2|73.27|71.07|73.4|71.2|73.27|71.07|0
1643625180000|2022-01-31 10:33:00|73.33|71.13|73.14|70.94|73.33|71.13|73.14|70.94|0
1643625190000|2022-01-31 10:33:10|73.07|70.87|73.07|70.87|73.14|70.94|73|70.8|0
1643625200000|2022-01-31 10:33:20|73|70.8|73.14|70.94|73.14|70.94|73|70.8|0
1643625210000|2022-01-31 10:33:30|73|70.8|73.14|70.94|73.2|71|73|70.8|0
1643625220000|2022-01-31 10:33:40|73.1|70.9|73.14|70.94|73.14|70.94|73.07|70.87|0
1643625230000|2022-01-31 10:33:50|73.07|70.87|73.27|71.07|73.33|71.13|73.07|70.87|0
1643625240000|2022-01-31 10:34:00|73.4|71.2|73.33|71.13|73.4|71.2|73.3|71.1|0
1643625250000|2022-01-31 10:34:10|73.4|71.2|73.47|71.27|73.5|71.3|73.4|71.2|0
1643625260000|2022-01-31 10:34:20|73.53|71.33|73.6|71.4|73.66|71.46|73.53|71.33|0
1643625270000|2022-01-31 10:34:30|73.66|71.46|73.86|71.66|73.86|71.66|73.66|71.46|0
1643625280000|2022-01-31 10:34:40|73.93|71.73|73.93|71.73|73.96|71.76|73.93|71.73|0
1643625290000|2022-01-31 10:34:50|73.96|71.76|73.86|71.66|73.96|71.76|73.86|71.66|0
1643625300000|2022-01-31 10:35:00|73.8|71.6|73.53|71.33|73.8|71.6|73.53|71.33|0
1643625310000|2022-01-31 10:35:10|73.4|71.2|73.3|71.1|73.4|71.2|73.27|71.07|0
1643625320000|2022-01-31 10:35:20|73.46|71.26|73.4|71.2|73.46|71.26|73.33|71.13|0
1643625330000|2022-01-31 10:35:30|73.43|71.23|73.46|71.26|73.46|71.26|73.43|71.23|0
1643625340000|2022-01-31 10:35:40|73.53|71.33|73.4|71.2|73.53|71.33|73.4|71.2|0
1643625350000|2022-01-31 10:35:50|73.46|71.26|73.53|71.33|73.6|71.4|73.46|71.26|0
1643625360000|2022-01-31 10:36:00|73.66|71.46|73.27|71.07|73.66|71.46|73.27|71.07|0
1643625370000|2022-01-31 10:36:10|73.33|71.13|73.2|71|73.33|71.13|73.2|71|0
1643625380000|2022-01-31 10:36:20|73.23|71.03|73.33|71.13|73.33|71.13|73.2|71|0
1643625390000|2022-01-31 10:36:30|73.4|71.2|73.33|71.13|73.4|71.2|73.33|71.13|0
1643625400000|2022-01-31 10:36:40|73.3|71.1|73|70.8|73.3|71.1|73|70.8|0
1643625410000|2022-01-31 10:36:50|72.94|70.74|72.81|70.61|72.94|70.74|72.81|70.61|0
1643625420000|2022-01-31 10:37:00|72.67|70.47|72.67|70.47|72.67|70.47|72.61|70.41|0
1643625430000|2022-01-31 10:37:10|72.81|70.61|72.87|70.67|72.94|70.74|72.81|70.61|0
1643625440000|2022-01-31 10:37:20|72.97|70.77|73.1|70.9|73.1|70.9|72.97|70.77|0
1643625450000|2022-01-31 10:37:30|73.13|70.93|73.07|70.87|73.2|71|73.07|70.87|0
1643625460000|2022-01-31 10:37:40|73.13|70.93|73.23|71.03|73.23|71.03|73.13|70.93|0
1643625470000|2022-01-31 10:37:50|73.2|71|73.27|71.07|73.27|71.07|73.2|71|0
1643625480000|2022-01-31 10:38:00|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1643625490000|2022-01-31 10:38:10|73.27|71.07|73.07|70.87|73.27|71.07|73.07|70.87|0
1643625500000|2022-01-31 10:38:20|73|70.8|72.94|70.74|73|70.8|72.8|70.6|0
1643625510000|2022-01-31 10:38:30|72.9|70.7|72.74|70.54|72.9|70.7|72.74|70.54|0
1643625520000|2022-01-31 10:38:40|72.8|70.6|72.94|70.74|72.94|70.74|72.8|70.6|0
1643625530000|2022-01-31 10:38:50|72.87|70.67|72.67|70.47|72.87|70.67|72.67|70.47|0
1643625540000|2022-01-31 10:39:00|72.8|70.6|73.07|70.87|73.07|70.87|72.8|70.6|0
1643625550000|2022-01-31 10:39:10|73.03|70.83|73.07|70.87|73.07|70.87|73|70.8|0
1643625560000|2022-01-31 10:39:20|72.87|70.67|72.87|70.67|72.87|70.67|72.8|70.6|0
1643625570000|2022-01-31 10:39:30|72.8|70.6|72.74|70.54|72.84|70.64|72.74|70.54|0
1643625580000|2022-01-31 10:39:40|72.8|70.6|72.54|70.34|72.8|70.6|72.54|70.34|0
1643625590000|2022-01-31 10:39:50|72.48|70.28|72.54|70.34|72.54|70.34|72.48|70.28|0
1643625600000|2022-01-31 10:40:00|72.51|70.31|72.41|70.21|72.51|70.31|72.41|70.21|0
1643625610000|2022-01-31 10:40:10|72.48|70.28|72.54|70.34|72.61|70.41|72.48|70.28|0
1643625620000|2022-01-31 10:40:20|72.48|70.28|72.41|70.21|72.48|70.28|72.41|70.21|0
1643625630000|2022-01-31 10:40:30|72.54|70.34|72.21|70.01|72.54|70.34|72.21|70.01|0
1643625640000|2022-01-31 10:40:40|72.35|70.15|72.54|70.34|72.54|70.34|72.35|70.15|0
1643625650000|2022-01-31 10:40:50|72.57|70.37|72.74|70.54|72.8|70.6|72.57|70.37|0
1643625660000|2022-01-31 10:41:00|72.7|70.5|72.74|70.54|72.74|70.54|72.7|70.5|0
1643625670000|2022-01-31 10:41:10|72.67|70.47|72.74|70.54|72.74|70.54|72.67|70.47|0
1643625680000|2022-01-31 10:41:20|72.7|70.5|72.74|70.54|72.74|70.54|72.7|70.5|0
1643625690000|2022-01-31 10:41:30|72.8|70.6|72.93|70.73|72.93|70.73|72.8|70.6|0
1643625700000|2022-01-31 10:41:40|73|70.8|73.13|70.93|73.13|70.93|73|70.8|0
1643625710000|2022-01-31 10:41:50|73.2|71|73.4|71.2|73.4|71.2|73.2|71|0
1643625720000|2022-01-31 10:42:00|73.33|71.13|73.4|71.2|73.4|71.2|73.33|71.13|0
1643625730000|2022-01-31 10:42:10|73.36|71.16|73.33|71.13|73.4|71.2|73.33|71.13|0
1643625750000|2022-01-31 10:42:30|73.4|71.2|73.53|71.33|73.53|71.33|73.33|71.13|0
1643625760000|2022-01-31 10:42:40|73.46|71.26|73.53|71.33|73.53|71.33|73.46|71.26|0
1643625770000|2022-01-31 10:42:50|73.56|71.36|73.79|71.59|73.86|71.66|73.56|71.36|0
1643625780000|2022-01-31 10:43:00|73.73|71.53|73.76|71.56|73.76|71.56|73.73|71.53|0
1643625790000|2022-01-31 10:43:10|73.79|71.59|73.93|71.73|73.96|71.76|73.79|71.59|0
1643625800000|2022-01-31 10:43:20|73.86|71.66|73.93|71.73|73.99|71.79|73.86|71.66|0
1643625810000|2022-01-31 10:43:30|73.86|71.66|73.79|71.59|73.86|71.66|73.79|71.59|0
1643625820000|2022-01-31 10:43:40|73.76|71.56|73.73|71.53|73.76|71.56|73.73|71.53|0
1643625830000|2022-01-31 10:43:50|73.82|71.62|73.73|71.53|73.82|71.62|73.73|71.53|0
1643625840000|2022-01-31 10:44:00|73.59|71.39|73.59|71.39|73.66|71.46|73.59|71.39|0
1643625850000|2022-01-31 10:44:10|73.53|71.33|73.66|71.46|73.66|71.46|73.53|71.33|0
1643625860000|2022-01-31 10:44:20|73.59|71.39|73.59|71.39|73.59|71.39|73.46|71.26|0
1643625870000|2022-01-31 10:44:30|73.66|71.46|73.66|71.46|73.66|71.46|73.59|71.39|0
1643625880000|2022-01-31 10:44:40|73.63|71.43|73.66|71.46|73.66|71.46|73.63|71.43|0
1643625890000|2022-01-31 10:44:50|73.46|71.26|73.53|71.33|73.53|71.33|73.46|71.26|0
1643625900000|2022-01-31 10:45:00|73.59|71.39|73.53|71.33|73.59|71.39|73.46|71.26|0
1643625910000|2022-01-31 10:45:10|73.59|71.39|73.86|71.66|73.86|71.66|73.59|71.39|0
1643625920000|2022-01-31 10:45:20|73.92|71.72|73.86|71.66|73.92|71.72|73.86|71.66|0
1643625930000|2022-01-31 10:45:30|73.92|71.72|73.86|71.66|73.92|71.72|73.86|71.66|0
1643625940000|2022-01-31 10:45:40|73.79|71.59|73.86|71.66|73.86|71.66|73.79|71.59|0
1643625950000|2022-01-31 10:45:50|73.99|71.79|74.06|71.86|74.06|71.86|73.99|71.79|0
1643625960000|2022-01-31 10:46:00|73.96|71.76|74.19|71.99|74.19|71.99|73.96|71.76|0
1643625970000|2022-01-31 10:46:10|74.22|72.02|74.12|71.92|74.22|72.02|74.12|71.92|0
1643625980000|2022-01-31 10:46:20|74.19|71.99|74.12|71.92|74.19|71.99|74.12|71.92|0
1643625990000|2022-01-31 10:46:30|74.16|71.96|74.06|71.86|74.16|71.96|74.06|71.86|0
1643626000000|2022-01-31 10:46:40|74.12|71.92|74.19|71.99|74.19|71.99|74.12|71.92|0
1643626010000|2022-01-31 10:46:50|74.26|72.06|74.19|71.99|74.26|72.06|74.19|71.99|0
1643626020000|2022-01-31 10:47:00|74.26|72.06|74.06|71.86|74.26|72.06|74.06|71.86|0
1643626030000|2022-01-31 10:47:10|73.99|71.79|74.02|71.82|74.06|71.86|73.99|71.79|0
1643626040000|2022-01-31 10:47:20|73.72|71.52|73.79|71.59|73.79|71.59|73.66|71.46|0
1643626050000|2022-01-31 10:47:30|73.53|71.33|73.53|71.33|73.59|71.39|73.53|71.33|0
1643626060000|2022-01-31 10:47:40|73.59|71.39|73.62|71.42|73.66|71.46|73.59|71.39|0
1643626070000|2022-01-31 10:47:50|73.56|71.36|73.39|71.19|73.56|71.36|73.39|71.19|0
1643626080000|2022-01-31 10:48:00|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1643626090000|2022-01-31 10:48:10|73.39|71.19|73.49|71.29|73.49|71.29|73.39|71.19|0
1643626100000|2022-01-31 10:48:20|73.53|71.33|73.46|71.26|73.53|71.33|73.39|71.19|0
1643626110000|2022-01-31 10:48:30|73.43|71.23|73.39|71.19|73.43|71.23|73.39|71.19|0
1643626120000|2022-01-31 10:48:40|73.29|71.09|73.33|71.13|73.36|71.16|73.29|71.09|0
1643626130000|2022-01-31 10:48:50|73.36|71.16|73.13|70.93|73.39|71.19|73.13|70.93|0
1643626140000|2022-01-31 10:49:00|73.06|70.86|73.06|70.86|73.06|70.86|73.06|70.86|0
1643626150000|2022-01-31 10:49:10|73.13|70.93|73.46|71.26|73.46|71.26|73.13|70.93|0
1643626160000|2022-01-31 10:49:20|73.53|71.33|74.48|72.28|74.48|72.28|73.53|71.33|0
1643626170000|2022-01-31 10:49:30|74.44|72.24|74.35|72.15|74.44|72.24|74.35|72.15|0
1643626180000|2022-01-31 10:49:40|74.24|72.04|74.34|72.14|74.34|72.14|74.21|72.01|0
1643626190000|2022-01-31 10:49:50|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1643626200000|2022-01-31 10:50:00|74.21|72.01|74.28|72.08|74.28|72.08|74.21|72.01|0
1643626210000|2022-01-31 10:50:10|74.31|72.11|74.21|72.01|74.31|72.11|74.21|72.01|0
1643626220000|2022-01-31 10:50:20|74.28|72.08|74.41|72.21|74.41|72.21|74.28|72.08|0
1643626230000|2022-01-31 10:50:30|74.34|72.14|74.44|72.24|74.48|72.28|74.34|72.14|0
1643626240000|2022-01-31 10:50:40|74.41|72.21|74.38|72.18|74.44|72.24|74.34|72.14|0
1643626250000|2022-01-31 10:50:50|74.41|72.21|74.38|72.18|74.48|72.28|74.38|72.18|0
1643626260000|2022-01-31 10:51:00|74.34|72.14|74.48|72.28|74.48|72.28|74.34|72.14|0
1643626270000|2022-01-31 10:51:10|74.44|72.24|74.48|72.28|74.48|72.28|74.41|72.21|0
1643626280000|2022-01-31 10:51:20|74.44|72.24|74.81|72.61|74.81|72.61|74.44|72.24|0
1643626290000|2022-01-31 10:51:30|74.78|72.58|74.81|72.61|74.81|72.61|74.78|72.58|0
1643626300000|2022-01-31 10:51:40|74.71|72.51|74.54|72.34|74.74|72.54|74.54|72.34|0
1643626310000|2022-01-31 10:51:50|74.51|72.31|74.54|72.34|74.54|72.34|74.48|72.28|0
1643626320000|2022-01-31 10:52:00|74.48|72.28|74.48|72.28|74.48|72.28|74.48|72.28|0
1643626330000|2022-01-31 10:52:10|74.44|72.24|74.28|72.08|74.44|72.24|74.28|72.08|0
1643626340000|2022-01-31 10:52:20|74.21|72.01|73.95|71.75|74.21|72.01|73.95|71.75|0
1643626350000|2022-01-31 10:52:30|74.01|71.81|74.08|71.88|74.08|71.88|73.95|71.75|0
1643626360000|2022-01-31 10:52:40|74.01|71.81|73.88|71.68|74.01|71.81|73.88|71.68|0
1643626370000|2022-01-31 10:52:50|73.95|71.75|73.88|71.68|73.95|71.75|73.88|71.68|0
1643626380000|2022-01-31 10:53:00|73.81|71.61|73.75|71.55|73.81|71.61|73.71|71.51|0
1643626390000|2022-01-31 10:53:10|73.78|71.58|73.75|71.55|73.81|71.61|73.75|71.55|0
1643626400000|2022-01-31 10:53:20|73.68|71.48|73.68|71.48|73.71|71.51|73.68|71.48|0
1643626410000|2022-01-31 10:53:30|73.75|71.55|73.91|71.71|73.91|71.71|73.75|71.55|0
1643626420000|2022-01-31 10:53:40|73.88|71.68|74.08|71.88|74.08|71.88|73.88|71.68|0
1643626430000|2022-01-31 10:53:50|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1643626440000|2022-01-31 10:54:00|74.08|71.88|74.38|72.18|74.38|72.18|74.08|71.88|0
1643626450000|2022-01-31 10:54:10|74.34|72.14|74.28|72.08|74.34|72.14|74.28|72.08|0
1643626460000|2022-01-31 10:54:20|74.34|72.14|74.34|72.14|74.37|72.17|74.31|72.11|0
1643626470000|2022-01-31 10:54:30|74.41|72.21|74.37|72.17|74.41|72.21|74.37|72.17|0
1643626480000|2022-01-31 10:54:40|74.34|72.14|74.08|71.88|74.34|72.14|74.08|71.88|0
1643626490000|2022-01-31 10:54:50|74.18|71.98|74.14|71.94|74.21|72.01|74.14|71.94|0
1643626500000|2022-01-31 10:55:00|74.08|71.88|74.24|72.04|74.28|72.08|74.08|71.88|0
1643626510000|2022-01-31 10:55:10|74.21|72.01|74.14|71.94|74.21|72.01|74.14|71.94|0
1643626520000|2022-01-31 10:55:20|74.11|71.91|74.21|72.01|74.21|72.01|74.11|71.91|0
1643626530000|2022-01-31 10:55:30|74.14|71.94|74.01|71.81|74.14|71.94|74.01|71.81|0
1643626540000|2022-01-31 10:55:40|74.08|71.88|74.04|71.84|74.08|71.88|74.04|71.84|0
1643626550000|2022-01-31 10:55:50|74.08|71.88|74.11|71.91|74.11|71.91|74.08|71.88|0
1643626560000|2022-01-31 10:56:00|74.21|72.01|74.28|72.08|74.28|72.08|74.14|71.94|0
1643626570000|2022-01-31 10:56:10|74.21|72.01|74.28|72.08|74.28|72.08|74.21|72.01|0
1643626580000|2022-01-31 10:56:20|74.31|72.11|74.48|72.28|74.48|72.28|74.31|72.11|0
1643626590000|2022-01-31 10:56:30|74.44|72.24|74.41|72.21|74.44|72.24|74.34|72.14|0
1643626600000|2022-01-31 10:56:40|74.34|72.14|74.08|71.88|74.34|72.14|74.08|71.88|0
1643626610000|2022-01-31 10:56:50|74.01|71.81|73.81|71.61|74.01|71.81|73.75|71.55|0
1643626620000|2022-01-31 10:57:00|73.75|71.55|73.81|71.61|73.81|71.61|73.75|71.55|0
1643626630000|2022-01-31 10:57:10|73.65|71.45|73.75|71.55|73.75|71.55|73.58|71.38|0
1643626640000|2022-01-31 10:57:20|73.81|71.61|73.81|71.61|73.94|71.74|73.81|71.61|0
1643626650000|2022-01-31 10:57:30|73.84|71.64|74.01|71.81|74.01|71.81|73.84|71.64|0
1643626660000|2022-01-31 10:57:40|73.94|71.74|74.01|71.81|74.01|71.81|73.94|71.74|0
1643626680000|2022-01-31 10:58:00|74.04|71.84|74.01|71.81|74.08|71.88|74.01|71.81|0
1643626690000|2022-01-31 10:58:10|74.08|71.88|74.34|72.14|74.34|72.14|74.08|71.88|0
1643626700000|2022-01-31 10:58:20|74.24|72.04|74.28|72.08|74.28|72.08|74.21|72.01|0
1643626710000|2022-01-31 10:58:30|74.14|71.94|74.21|72.01|74.34|72.14|74.14|71.94|0
1643626720000|2022-01-31 10:58:40|74.24|72.04|74.04|71.84|74.24|72.04|74.04|71.84|0
1643626730000|2022-01-31 10:58:50|74.01|71.81|74.08|71.88|74.08|71.88|74.01|71.81|0
1643626740000|2022-01-31 10:59:00|74.21|72.01|74.41|72.21|74.41|72.21|74.21|72.01|0
1643626750000|2022-01-31 10:59:10|74.47|72.27|74.37|72.17|74.47|72.27|74.37|72.17|0
1643626760000|2022-01-31 10:59:20|74.41|72.21|74.37|72.17|74.41|72.21|74.37|72.17|0
1643626770000|2022-01-31 10:59:30|74.27|72.07|74.08|71.88|74.27|72.07|74.08|71.88|0
1643626780000|2022-01-31 10:59:40|74.21|72.01|74.34|72.14|74.37|72.17|74.21|72.01|0
1643626790000|2022-01-31 10:59:50|74.27|72.07|74.34|72.14|74.34|72.14|74.27|72.07|0
1643626800000|2022-01-31 11:00:00|73.94|71.74|73.88|71.68|73.94|71.74|73.88|71.68|0
1643626810000|2022-01-31 11:00:10|73.91|71.71|73.81|71.61|73.91|71.71|73.81|71.61|0
1643626820000|2022-01-31 11:00:20|73.94|71.74|74.17|71.97|74.17|71.97|73.94|71.74|0
1643626830000|2022-01-31 11:00:30|74.21|72.01|74.14|71.94|74.21|72.01|74.14|71.94|0
1643626840000|2022-01-31 11:00:40|74.21|72.01|74.47|72.27|74.47|72.27|74.21|72.01|0
1643626850000|2022-01-31 11:00:50|74.54|72.34|74.47|72.27|74.54|72.34|74.47|72.27|0
1643626860000|2022-01-31 11:01:00|74.54|72.34|74.81|72.61|74.81|72.61|74.54|72.34|0
1643626870000|2022-01-31 11:01:10|74.91|72.71|74.81|72.61|74.91|72.71|74.81|72.61|0
1643626880000|2022-01-31 11:01:20|74.71|72.51|74.74|72.54|74.74|72.54|74.67|72.47|0
1643626890000|2022-01-31 11:01:30|74.91|72.71|75.01|72.81|75.01|72.81|74.87|72.67|0
1643626900000|2022-01-31 11:01:40|74.97|72.77|73.88|71.68|74.97|72.77|73.88|71.68|0
1643626910000|2022-01-31 11:01:50|73.81|71.61|73.88|71.68|73.88|71.68|73.81|71.61|0
1643626920000|2022-01-31 11:02:00|73.81|71.61|73.74|71.54|73.81|71.61|73.74|71.54|0
1643626930000|2022-01-31 11:02:10|73.58|71.38|73.22|71.02|73.58|71.38|73.22|71.02|0
1643626940000|2022-01-31 11:02:20|73.18|70.98|73.22|71.02|73.22|71.02|73.09|70.89|0
1643626950000|2022-01-31 11:02:30|73.18|70.98|73.28|71.08|73.28|71.08|73.18|70.98|0
1643626960000|2022-01-31 11:02:40|73.35|71.15|73.22|71.02|73.35|71.15|73.22|71.02|0
1643626970000|2022-01-31 11:02:50|73.41|71.21|73.15|70.95|73.41|71.21|73.15|70.95|0
1643626980000|2022-01-31 11:03:00|73.09|70.89|73.28|71.08|73.28|71.08|73.09|70.89|0
1643626990000|2022-01-31 11:03:10|73.38|71.18|73.35|71.15|73.41|71.21|73.35|71.15|0
1643627000000|2022-01-31 11:03:20|73.25|71.05|73.15|70.95|73.28|71.08|73.09|70.89|0
1643627010000|2022-01-31 11:03:30|73.22|71.02|73.18|70.98|73.22|71.02|73.15|70.95|0
1643627020000|2022-01-31 11:03:40|73.15|70.95|73.22|71.02|73.22|71.02|73.15|70.95|0
1643627030000|2022-01-31 11:03:50|73.48|71.28|73.48|71.28|73.48|71.28|73.41|71.21|0
1643627040000|2022-01-31 11:04:00|73.41|71.21|73.15|70.95|73.41|71.21|73.15|70.95|0
1643627050000|2022-01-31 11:04:10|73.22|71.02|73.08|70.88|73.22|71.02|73.08|70.88|0
1643627060000|2022-01-31 11:04:20|73.15|70.95|73.48|71.28|73.61|71.41|73.15|70.95|0
1643627070000|2022-01-31 11:04:30|73.61|71.41|73.54|71.34|73.61|71.41|73.48|71.28|0
1643627080000|2022-01-31 11:04:40|73.58|71.38|73.41|71.21|73.61|71.41|73.41|71.21|0
1643627090000|2022-01-31 11:04:50|73.38|71.18|73.35|71.15|73.44|71.24|73.35|71.15|0
1643627100000|2022-01-31 11:05:00|73.41|71.21|73.48|71.28|73.48|71.28|73.41|71.21|0
1643627110000|2022-01-31 11:05:10|73.41|71.21|73.48|71.28|73.48|71.28|73.41|71.21|0
1643627120000|2022-01-31 11:05:20|73.51|71.31|73.48|71.28|73.61|71.41|73.48|71.28|0
1643627130000|2022-01-31 11:05:30|73.54|71.34|73.35|71.15|73.54|71.34|73.35|71.15|0
1643627140000|2022-01-31 11:05:40|73.08|70.88|73.25|71.05|73.25|71.05|73.08|70.88|0
1643627150000|2022-01-31 11:05:50|73.22|71.02|73.35|71.15|73.35|71.15|73.22|71.02|0
1643627160000|2022-01-31 11:06:00|73.22|71.02|73.22|71.02|73.35|71.15|73.22|71.02|0
1643627170000|2022-01-31 11:06:10|73.28|71.08|73.28|71.08|73.41|71.21|73.28|71.08|0
1643627180000|2022-01-31 11:06:20|73.31|71.11|73.38|71.18|73.38|71.18|73.31|71.11|0
1643627190000|2022-01-31 11:06:30|73.41|71.21|73.54|71.34|73.54|71.34|73.41|71.21|0
1643627200000|2022-01-31 11:06:40|73.87|71.67|73.77|71.57|73.87|71.67|73.77|71.57|0
1643627210000|2022-01-31 11:06:50|73.74|71.54|73.81|71.61|73.81|71.61|73.74|71.54|0
1643627220000|2022-01-31 11:07:00|73.74|71.54|73.61|71.41|73.74|71.54|73.61|71.41|0
1643627230000|2022-01-31 11:07:10|73.54|71.34|73.68|71.48|73.71|71.51|73.54|71.34|0
1643627240000|2022-01-31 11:07:20|73.64|71.44|74.14|71.94|74.14|71.94|73.64|71.44|0
1643627250000|2022-01-31 11:07:30|74.21|72.01|74.14|71.94|74.21|72.01|74.14|71.94|0
1643627260000|2022-01-31 11:07:40|74.21|72.01|74.14|71.94|74.21|72.01|74.1|71.9|0
1643627270000|2022-01-31 11:07:50|74.1|71.9|74.14|71.94|74.14|71.94|74.07|71.87|0
1643627280000|2022-01-31 11:08:00|74.2|72|74.34|72.14|74.34|72.14|74.2|72|0
1643627290000|2022-01-31 11:08:10|74.27|72.07|74.34|72.14|74.34|72.14|74.2|72|0
1643627300000|2022-01-31 11:08:20|74.27|72.07|74.14|71.94|74.27|72.07|74.14|71.94|0
1643627310000|2022-01-31 11:08:30|74.2|72|74.24|72.04|74.24|72.04|74.14|71.94|0
1643627320000|2022-01-31 11:08:40|74.2|72|74.24|72.04|74.24|72.04|74.2|72|0
1643627330000|2022-01-31 11:08:50|74.2|72|74.17|71.97|74.2|72|74.17|71.97|0
1643627340000|2022-01-31 11:09:00|74.14|71.94|74.3|72.1|74.3|72.1|74.14|71.94|0
1643627350000|2022-01-31 11:09:10|74.27|72.07|74.4|72.2|74.4|72.2|74.27|72.07|0
1643627360000|2022-01-31 11:09:20|74.47|72.27|74.54|72.34|74.54|72.34|74.47|72.27|0
1643627370000|2022-01-31 11:09:30|74.44|72.24|74.4|72.2|74.44|72.24|74.4|72.2|0
1643627380000|2022-01-31 11:09:40|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1643627390000|2022-01-31 11:09:50|74.4|72.2|74.2|72|74.4|72.2|74.2|72|0
1643627400000|2022-01-31 11:10:00|74.14|71.94|74.2|72|74.2|72|74.14|71.94|0
1643627410000|2022-01-31 11:10:10|74.27|72.07|74.37|72.17|74.37|72.17|74.24|72.04|0
1643627420000|2022-01-31 11:10:20|74.44|72.24|74.47|72.27|74.54|72.34|74.44|72.24|0
1643627430000|2022-01-31 11:10:30|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1643627440000|2022-01-31 11:10:40|74.63|72.43|74.6|72.4|74.63|72.43|74.6|72.4|0
1643627450000|2022-01-31 11:10:50|74.4|72.2|74.47|72.27|74.47|72.27|74.34|72.14|0
1643627460000|2022-01-31 11:11:00|74.5|72.3|74.54|72.34|74.54|72.34|74.5|72.3|0
1643627470000|2022-01-31 11:11:10|74.47|72.27|74.54|72.34|74.54|72.34|74.43|72.23|0
1643627480000|2022-01-31 11:11:20|74.4|72.2|74.3|72.1|74.4|72.2|74.27|72.07|0
1643627490000|2022-01-31 11:11:30|74.27|72.07|74.07|71.87|74.27|72.07|74.07|71.87|0
1643627500000|2022-01-31 11:11:40|74.17|71.97|74.2|72|74.24|72.04|74.14|71.94|0
1643627510000|2022-01-31 11:11:50|74.1|71.9|73.81|71.61|74.1|71.9|73.81|71.61|0
1643627520000|2022-01-31 11:12:00|73.84|71.64|73.87|71.67|73.87|71.67|73.84|71.64|0
1643627530000|2022-01-31 11:12:10|73.84|71.64|73.87|71.67|73.87|71.67|73.81|71.61|0
1643627540000|2022-01-31 11:12:20|73.81|71.61|73.84|71.64|73.84|71.64|73.81|71.61|0
1643627550000|2022-01-31 11:12:30|73.81|71.61|73.57|71.37|73.81|71.61|73.57|71.37|0
1643627560000|2022-01-31 11:12:40|73.54|71.34|73.54|71.34|73.54|71.34|73.51|71.31|0
1643627570000|2022-01-31 11:12:50|73.24|71.04|72.79|70.59|73.24|71.04|72.79|70.59|0
1643627580000|2022-01-31 11:13:00|72.82|70.62|72.95|70.75|72.95|70.75|72.79|70.59|0
1643627590000|2022-01-31 11:13:10|72.88|70.68|73.11|70.91|73.28|71.08|72.88|70.68|0
1643627600000|2022-01-31 11:13:20|73.21|71.01|73.21|71.01|73.21|71.01|73.18|70.98|0
1643627610000|2022-01-31 11:13:30|73.18|70.98|73.24|71.04|73.28|71.08|73.18|70.98|0
1643627620000|2022-01-31 11:13:40|73.18|70.98|73.21|71.01|73.28|71.08|73.18|70.98|0
1643627630000|2022-01-31 11:13:50|73.08|70.88|72.98|70.78|73.08|70.88|72.98|70.78|0
1643627640000|2022-01-31 11:14:00|72.95|70.75|72.98|70.78|72.98|70.78|72.88|70.68|0
1643627650000|2022-01-31 11:14:10|73.02|70.82|73.08|70.88|73.08|70.88|73.02|70.82|0
1643627660000|2022-01-31 11:14:20|73.05|70.85|73.02|70.82|73.05|70.85|72.95|70.75|0
1643627670000|2022-01-31 11:14:30|72.69|70.49|72.82|70.62|72.82|70.62|72.69|70.49|0
1643627680000|2022-01-31 11:14:40|72.88|70.68|72.88|70.68|72.88|70.68|72.78|70.58|0
1643627690000|2022-01-31 11:14:50|72.75|70.55|72.75|70.55|72.75|70.55|72.75|70.55|0
1643627700000|2022-01-31 11:15:00|72.82|70.62|72.88|70.68|72.88|70.68|72.78|70.58|0
1643627710000|2022-01-31 11:15:10|72.92|70.72|73.08|70.88|73.08|70.88|72.92|70.72|0
1643627720000|2022-01-31 11:15:20|72.98|70.78|72.75|70.55|72.98|70.78|72.75|70.55|0
1643627730000|2022-01-31 11:15:30|72.82|70.62|72.82|70.62|72.82|70.62|72.75|70.55|0
1643627740000|2022-01-31 11:15:40|72.85|70.65|72.85|70.65|72.88|70.68|72.82|70.62|0
1643627750000|2022-01-31 11:15:50|72.82|70.62|72.88|70.68|72.88|70.68|72.82|70.62|0
1643627760000|2022-01-31 11:16:00|72.95|70.75|73.01|70.81|73.01|70.81|72.95|70.75|0
1643627770000|2022-01-31 11:16:10|72.91|70.71|72.95|70.75|72.95|70.75|72.91|70.71|0
1643627780000|2022-01-31 11:16:20|73.01|70.81|73.05|70.85|73.08|70.88|73.01|70.81|0
1643627790000|2022-01-31 11:16:30|73.01|70.81|73.01|70.81|73.08|70.88|73.01|70.81|0
1643627800000|2022-01-31 11:16:40|72.95|70.75|73.08|70.88|73.08|70.88|72.95|70.75|0
1643627810000|2022-01-31 11:16:50|73.15|70.95|73.15|70.95|73.15|70.95|73.08|70.88|0
1643627820000|2022-01-31 11:17:00|73.21|71.01|73.21|71.01|73.21|71.01|73.15|70.95|0
1643627830000|2022-01-31 11:17:10|73.41|71.21|73.47|71.27|73.54|71.34|73.41|71.21|0
1643627840000|2022-01-31 11:17:20|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1643627850000|2022-01-31 11:17:30|73.47|71.27|73.34|71.14|73.47|71.27|73.34|71.14|0
1643627860000|2022-01-31 11:17:40|73.37|71.17|73.54|71.34|73.54|71.34|73.37|71.17|0
1643627870000|2022-01-31 11:17:50|73.51|71.31|73.61|71.41|73.61|71.41|73.51|71.31|0
1643627880000|2022-01-31 11:18:00|73.54|71.34|73.54|71.34|73.57|71.37|73.54|71.34|0
1643627890000|2022-01-31 11:18:10|73.41|71.21|73.44|71.24|73.47|71.27|73.34|71.14|0
1643627900000|2022-01-31 11:18:20|73.37|71.17|73.34|71.14|73.37|71.17|73.34|71.14|0
1643627910000|2022-01-31 11:18:30|73.47|71.27|73.57|71.37|73.61|71.41|73.47|71.27|0
1643627920000|2022-01-31 11:18:40|73.61|71.41|73.57|71.37|73.64|71.44|73.57|71.37|0
1643627930000|2022-01-31 11:18:50|73.64|71.44|73.47|71.27|73.64|71.44|73.47|71.27|0
1643627940000|2022-01-31 11:19:00|73.44|71.24|73.47|71.27|73.47|71.27|73.44|71.24|0
1643627950000|2022-01-31 11:19:10|73.28|71.08|73.54|71.34|73.54|71.34|73.28|71.08|0
1643627960000|2022-01-31 11:19:20|73.67|71.47|73.61|71.41|73.67|71.47|73.54|71.34|0
1643627970000|2022-01-31 11:19:30|73.67|71.47|73.74|71.54|73.87|71.67|73.67|71.47|0
1643627980000|2022-01-31 11:19:40|73.87|71.67|73.6|71.4|73.87|71.67|73.6|71.4|0
1643627990000|2022-01-31 11:19:50|73.74|71.54|73.6|71.4|73.74|71.54|73.6|71.4|0
1643628000000|2022-01-31 11:20:00|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1643628010000|2022-01-31 11:20:10|73.21|71.01|73.28|71.08|73.34|71.14|73.21|71.01|0
1643628020000|2022-01-31 11:20:20|73.24|71.04|73.28|71.08|73.28|71.08|73.24|71.04|0
1643628030000|2022-01-31 11:20:30|73.34|71.14|73.08|70.88|73.41|71.21|73.04|70.84|0
1643628040000|2022-01-31 11:20:40|73.21|71.01|73.28|71.08|73.28|71.08|73.21|71.01|0
1643628050000|2022-01-31 11:20:50|73.18|70.98|73.21|71.01|73.21|71.01|73.18|70.98|0
1643628060000|2022-01-31 11:21:00|73.14|70.94|73.47|71.27|73.47|71.27|73.14|70.94|0
1643628070000|2022-01-31 11:21:10|73.54|71.34|73.47|71.27|73.54|71.34|73.47|71.27|0
1643628080000|2022-01-31 11:21:20|73.54|71.34|73.64|71.44|73.64|71.44|73.54|71.34|0
1643628090000|2022-01-31 11:21:30|73.67|71.47|73.67|71.47|73.7|71.5|73.67|71.47|0
1643628100000|2022-01-31 11:21:40|73.87|71.67|73.87|71.67|73.87|71.67|73.87|71.67|0
1643628110000|2022-01-31 11:21:50|73.93|71.73|73.9|71.7|73.93|71.73|73.9|71.7|0
1643628120000|2022-01-31 11:22:00|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1643628130000|2022-01-31 11:22:10|73.87|71.67|73.97|71.77|73.97|71.77|73.87|71.67|0
1643628140000|2022-01-31 11:22:20|74.07|71.87|73.93|71.73|74.07|71.87|73.93|71.73|0
1643628150000|2022-01-31 11:22:30|73.8|71.6|73.7|71.5|73.87|71.67|73.7|71.5|0
1643628160000|2022-01-31 11:22:40|73.67|71.47|73.41|71.21|73.7|71.5|73.41|71.21|0
1643628170000|2022-01-31 11:22:50|73.47|71.27|73.44|71.24|73.47|71.27|73.44|71.24|0
1643628180000|2022-01-31 11:23:00|73.47|71.27|73.74|71.54|73.74|71.54|73.47|71.27|0
1643628190000|2022-01-31 11:23:10|73.7|71.5|73.74|71.54|73.77|71.57|73.7|71.5|0
1643628200000|2022-01-31 11:23:20|73.77|71.57|73.57|71.37|73.77|71.57|73.57|71.37|0
1643628210000|2022-01-31 11:23:30|73.6|71.4|73.6|71.4|73.67|71.47|73.6|71.4|0
1643628220000|2022-01-31 11:23:40|73.54|71.34|73.54|71.34|73.6|71.4|73.54|71.34|0
1643628230000|2022-01-31 11:23:50|73.44|71.24|73.08|70.88|73.44|71.24|73.08|70.88|0
1643628240000|2022-01-31 11:24:00|73.14|70.94|73.08|70.88|73.14|70.94|73.08|70.88|0
1643628260000|2022-01-31 11:24:20|73.11|70.91|73.21|71.01|73.21|71.01|73.08|70.88|0
1643628270000|2022-01-31 11:24:30|73.14|70.94|72.88|70.68|73.21|71.01|72.88|70.68|0
1643628280000|2022-01-31 11:24:40|72.95|70.75|72.95|70.75|73.08|70.88|72.95|70.75|0
1643628290000|2022-01-31 11:24:50|73.01|70.81|72.88|70.68|73.01|70.81|72.88|70.68|0
1643628300000|2022-01-31 11:25:00|72.85|70.65|72.29|70.09|72.85|70.65|72.29|70.09|0
1643628310000|2022-01-31 11:25:10|72.36|70.16|72.32|70.12|72.36|70.16|72.29|70.09|0
1643628320000|2022-01-31 11:25:20|72.16|69.96|72.42|70.22|72.42|70.22|72.16|69.96|0
1643628330000|2022-01-31 11:25:30|72.81|70.61|72.95|70.75|72.95|70.75|72.75|70.55|0
1643628340000|2022-01-31 11:25:40|72.88|70.68|72.75|70.55|72.88|70.68|72.75|70.55|0
1643628350000|2022-01-31 11:25:50|72.81|70.61|72.85|70.65|72.85|70.65|72.68|70.48|0
1643628360000|2022-01-31 11:26:00|72.98|70.78|73.01|70.81|73.01|70.81|72.88|70.68|0
1643628370000|2022-01-31 11:26:10|72.98|70.78|72.88|70.68|72.98|70.78|72.88|70.68|0
1643628380000|2022-01-31 11:26:20|72.85|70.65|73.01|70.81|73.01|70.81|72.78|70.58|0
1643628390000|2022-01-31 11:26:30|73.08|70.88|73.01|70.81|73.08|70.88|72.94|70.74|0
1643628400000|2022-01-31 11:26:40|72.88|70.68|72.88|70.68|72.88|70.68|72.78|70.58|0
1643628410000|2022-01-31 11:26:50|72.98|70.78|72.81|70.61|72.98|70.78|72.81|70.61|0
1643628420000|2022-01-31 11:27:00|72.75|70.55|72.58|70.38|72.78|70.58|72.58|70.38|0
1643628430000|2022-01-31 11:27:10|72.52|70.32|72.49|70.29|72.55|70.35|72.49|70.29|0
1643628440000|2022-01-31 11:27:20|72.55|70.35|72.55|70.35|72.62|70.42|72.55|70.35|0
1643628450000|2022-01-31 11:27:30|72.49|70.29|72.49|70.29|72.55|70.35|72.49|70.29|0
1643628460000|2022-01-31 11:27:40|72.45|70.25|72.36|70.16|72.45|70.25|72.36|70.16|0
1643628470000|2022-01-31 11:27:50|72.32|70.12|72.45|70.25|72.49|70.29|72.32|70.12|0
1643628480000|2022-01-31 11:28:00|72.42|70.22|72.06|69.86|72.42|70.22|72.06|69.86|0
1643628490000|2022-01-31 11:28:10|72.1|69.9|72.1|69.9|72.1|69.9|72|69.8|0
1643628500000|2022-01-31 11:28:20|72.06|69.86|72.03|69.83|72.1|69.9|72.03|69.83|0
1643628510000|2022-01-31 11:28:30|71.97|69.77|71.9|69.7|72.1|69.9|71.9|69.7|0
1643628520000|2022-01-31 11:28:40|71.84|69.64|71.97|69.77|71.97|69.77|71.77|69.57|0
1643628530000|2022-01-31 11:28:50|71.9|69.7|71.9|69.7|71.97|69.77|71.9|69.7|0
1643628540000|2022-01-31 11:29:00|71.97|69.77|72.13|69.93|72.16|69.96|71.97|69.77|0
1643628550000|2022-01-31 11:29:10|72.1|69.9|72.23|70.03|72.23|70.03|72.1|69.9|0
1643628560000|2022-01-31 11:29:20|72.16|69.96|72.26|70.06|72.26|70.06|72.16|69.96|0
1643628570000|2022-01-31 11:29:30|72.29|70.09|72.29|70.09|72.55|70.35|72.29|70.09|0
1643628580000|2022-01-31 11:29:40|72.42|70.22|72.45|70.25|72.49|70.29|72.42|70.22|0
1643628590000|2022-01-31 11:29:50|72.42|70.22|72.62|70.42|72.62|70.42|72.42|70.22|0
1643628600000|2022-01-31 11:30:00|72.55|70.35|72.62|70.42|72.62|70.42|72.55|70.35|0
1643628610000|2022-01-31 11:30:10|72.75|70.55|72.75|70.55|72.75|70.55|72.75|70.55|0
1643628620000|2022-01-31 11:30:20|72.81|70.61|72.78|70.58|72.81|70.61|72.68|70.48|0
1643628630000|2022-01-31 11:30:30|72.94|70.74|73.01|70.81|73.01|70.81|72.94|70.74|0
1643628640000|2022-01-31 11:30:40|72.97|70.77|73.01|70.81|73.01|70.81|72.88|70.68|0
1643628650000|2022-01-31 11:30:50|73.04|70.84|72.94|70.74|73.04|70.84|72.94|70.74|0
1643628660000|2022-01-31 11:31:00|73.01|70.81|72.94|70.74|73.01|70.81|72.94|70.74|0
1643628670000|2022-01-31 11:31:10|73.07|70.87|72.94|70.74|73.07|70.87|72.88|70.68|0
1643628680000|2022-01-31 11:31:20|72.88|70.68|72.71|70.51|72.94|70.74|72.71|70.51|0
1643628690000|2022-01-31 11:31:30|72.78|70.58|72.88|70.68|72.88|70.68|72.78|70.58|0
1643628700000|2022-01-31 11:31:40|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1643628710000|2022-01-31 11:31:50|72.91|70.71|72.94|70.74|72.94|70.74|72.88|70.68|0
1643628720000|2022-01-31 11:32:00|72.75|70.55|72.75|70.55|72.81|70.61|72.75|70.55|0
1643628730000|2022-01-31 11:32:10|72.68|70.48|72.81|70.61|72.81|70.61|72.55|70.35|0
1643628740000|2022-01-31 11:32:20|72.75|70.55|72.91|70.71|72.94|70.74|72.75|70.55|0
1643628750000|2022-01-31 11:32:30|72.68|70.48|72.68|70.48|72.75|70.55|72.68|70.48|0
1643628760000|2022-01-31 11:32:40|72.62|70.42|72.42|70.22|72.68|70.48|72.42|70.22|0
1643628770000|2022-01-31 11:32:50|72.35|70.15|72.29|70.09|72.35|70.15|72.29|70.09|0
1643628780000|2022-01-31 11:33:00|72.22|70.02|72.09|69.89|72.22|70.02|72.09|69.89|0
1643628790000|2022-01-31 11:33:10|72.16|69.96|72.42|70.22|72.42|70.22|72.16|69.96|0
1643628800000|2022-01-31 11:33:20|72.45|70.25|72.48|70.28|72.48|70.28|72.42|70.22|0
1643628810000|2022-01-31 11:33:30|72.55|70.35|72.58|70.38|72.58|70.38|72.42|70.22|0
1643628820000|2022-01-31 11:33:40|72.55|70.35|72.55|70.35|72.55|70.35|72.55|70.35|0
1643628830000|2022-01-31 11:33:50|72.61|70.41|72.68|70.48|72.68|70.48|72.61|70.41|0
1643628840000|2022-01-31 11:34:00|72.61|70.41|72.61|70.41|72.68|70.48|72.61|70.41|0
1643628850000|2022-01-31 11:34:10|72.48|70.28|72.35|70.15|72.48|70.28|72.35|70.15|0
1643628860000|2022-01-31 11:34:20|72.42|70.22|72.29|70.09|72.42|70.22|72.29|70.09|0
1643628870000|2022-01-31 11:34:30|72.42|70.22|72.42|70.22|72.42|70.22|72.38|70.18|0
1643628880000|2022-01-31 11:34:40|72.55|70.35|72.68|70.48|72.68|70.48|72.55|70.35|0
1643628890000|2022-01-31 11:34:50|72.71|70.51|73.01|70.81|73.01|70.81|72.71|70.51|0
1643628900000|2022-01-31 11:35:00|73.04|70.84|72.91|70.71|73.04|70.84|72.91|70.71|0
1643628910000|2022-01-31 11:35:10|72.94|70.74|72.94|70.74|73.04|70.84|72.88|70.68|0
1643628920000|2022-01-31 11:35:20|73.01|70.81|72.88|70.68|73.07|70.87|72.88|70.68|0
1643628930000|2022-01-31 11:35:30|72.81|70.61|72.84|70.64|72.88|70.68|72.81|70.61|0
1643628940000|2022-01-31 11:35:40|72.81|70.61|72.88|70.68|72.88|70.68|72.81|70.61|0
1643628950000|2022-01-31 11:35:50|72.74|70.54|72.81|70.61|72.84|70.64|72.74|70.54|0
1643628960000|2022-01-31 11:36:00|72.88|70.68|72.91|70.71|72.94|70.74|72.88|70.68|0
1643628970000|2022-01-31 11:36:10|72.84|70.64|72.65|70.45|72.84|70.64|72.65|70.45|0
1643628980000|2022-01-31 11:36:20|72.48|70.28|72.38|70.18|72.48|70.28|72.38|70.18|0
1643628990000|2022-01-31 11:36:30|72.42|70.22|72.42|70.22|72.42|70.22|72.35|70.15|0
1643629000000|2022-01-31 11:36:40|72.35|70.15|72.35|70.15|72.35|70.15|72.35|70.15|0
1643629010000|2022-01-31 11:36:50|72.61|70.41|72.68|70.48|72.74|70.54|72.61|70.41|0
1643629020000|2022-01-31 11:37:00|72.61|70.41|72.68|70.48|72.74|70.54|72.61|70.41|0
1643629030000|2022-01-31 11:37:10|72.94|70.74|73.07|70.87|73.14|70.94|72.81|70.61|0
1643629040000|2022-01-31 11:37:20|73.01|70.81|73.07|70.87|73.14|70.94|73.01|70.81|0
1643629050000|2022-01-31 11:37:30|73.14|70.94|73.01|70.81|73.2|71|73.01|70.81|0
1643629060000|2022-01-31 11:37:40|72.91|70.71|72.94|70.74|72.94|70.74|72.91|70.71|0
1643629070000|2022-01-31 11:37:50|73.01|70.81|73.04|70.84|73.04|70.84|72.94|70.74|0
1643629080000|2022-01-31 11:38:00|73.01|70.81|72.84|70.64|73.04|70.84|72.84|70.64|0
1643629090000|2022-01-31 11:38:10|72.81|70.61|72.87|70.67|72.87|70.67|72.81|70.61|0
1643629100000|2022-01-31 11:38:20|72.81|70.61|72.68|70.48|72.81|70.61|72.61|70.41|0
1643629110000|2022-01-31 11:38:30|72.64|70.44|72.74|70.54|72.74|70.54|72.64|70.44|0
1643629120000|2022-01-31 11:38:40|72.84|70.64|73.14|70.94|73.14|70.94|72.84|70.64|0
1643629130000|2022-01-31 11:38:50|73.07|70.87|73.07|70.87|73.07|70.87|73.01|70.81|0
1643629140000|2022-01-31 11:39:00|73.01|70.81|73.01|70.81|73.01|70.81|73.01|70.81|0
1643629150000|2022-01-31 11:39:10|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1643629160000|2022-01-31 11:39:20|72.91|70.71|72.68|70.48|72.91|70.71|72.61|70.41|0
1643629170000|2022-01-31 11:39:30|72.74|70.54|72.55|70.35|72.74|70.54|72.55|70.35|0
1643629180000|2022-01-31 11:39:40|72.61|70.41|72.64|70.44|72.64|70.44|72.61|70.41|0
1643629190000|2022-01-31 11:39:50|72.55|70.35|72.48|70.28|72.55|70.35|72.48|70.28|0
1643629200000|2022-01-31 11:40:00|72.61|70.41|72.55|70.35|72.61|70.41|72.55|70.35|0
1643629210000|2022-01-31 11:40:10|72.71|70.51|72.58|70.38|72.71|70.51|72.58|70.38|0
1643629220000|2022-01-31 11:40:20|72.61|70.41|72.61|70.41|72.61|70.41|72.55|70.35|0
1643629230000|2022-01-31 11:40:30|72.58|70.38|72.81|70.61|72.81|70.61|72.58|70.38|0
1643629240000|2022-01-31 11:40:40|72.55|70.35|72.42|70.22|72.55|70.35|72.32|70.12|0
1643629250000|2022-01-31 11:40:50|72.45|70.25|72.42|70.22|72.45|70.25|72.35|70.15|0
1643629260000|2022-01-31 11:41:00|72.29|70.09|72.38|70.18|72.48|70.28|72.29|70.09|0
1643629270000|2022-01-31 11:41:10|72.42|70.22|72.68|70.48|72.77|70.57|72.42|70.22|0
1643629280000|2022-01-31 11:41:20|72.81|70.61|72.74|70.54|72.81|70.61|72.74|70.54|0
1643629290000|2022-01-31 11:41:30|72.81|70.61|72.87|70.67|72.87|70.67|72.74|70.54|0
1643629300000|2022-01-31 11:41:40|72.97|70.77|72.87|70.67|72.97|70.77|72.87|70.67|0
1643629310000|2022-01-31 11:41:50|73|70.8|72.94|70.74|73|70.8|72.94|70.74|0
1643629320000|2022-01-31 11:42:00|72.87|70.67|72.94|70.74|72.94|70.74|72.87|70.67|0
1643629330000|2022-01-31 11:42:10|72.9|70.7|72.94|70.74|72.94|70.74|72.81|70.61|0
1643629340000|2022-01-31 11:42:20|73.04|70.84|73|70.8|73.04|70.84|72.97|70.77|0
1643629350000|2022-01-31 11:42:30|72.97|70.77|72.51|70.31|72.97|70.77|72.51|70.31|0
1643629360000|2022-01-31 11:42:40|72.55|70.35|72.48|70.28|72.55|70.35|72.48|70.28|0
1643629370000|2022-01-31 11:42:50|72.55|70.35|72.55|70.35|72.55|70.35|72.55|70.35|0
1643629380000|2022-01-31 11:43:00|72.48|70.28|72.38|70.18|72.48|70.28|72.38|70.18|0
1643629390000|2022-01-31 11:43:10|72.51|70.31|72.48|70.28|72.51|70.31|72.42|70.22|0
1643629400000|2022-01-31 11:43:20|72.55|70.35|72.45|70.25|72.55|70.35|72.45|70.25|0
1643629410000|2022-01-31 11:43:30|72.48|70.28|72.45|70.25|72.48|70.28|72.38|70.18|0
1643629420000|2022-01-31 11:43:40|72.42|70.22|72.71|70.51|72.71|70.51|72.42|70.22|0
1643629430000|2022-01-31 11:43:50|72.74|70.54|72.81|70.61|72.81|70.61|72.74|70.54|0
1643629440000|2022-01-31 11:44:00|72.74|70.54|72.48|70.28|72.81|70.61|72.48|70.28|0
1643629450000|2022-01-31 11:44:10|72.55|70.35|72.55|70.35|72.55|70.35|72.55|70.35|0
1643629460000|2022-01-31 11:44:20|72.51|70.31|72.15|69.95|72.51|70.31|72.15|69.95|0
1643629470000|2022-01-31 11:44:30|72.12|69.92|72.22|70.02|72.22|70.02|72.12|69.92|0
1643629480000|2022-01-31 11:44:40|72.19|69.99|72.15|69.95|72.28|70.08|72.15|69.95|0
1643629490000|2022-01-31 11:44:50|72.02|69.82|71.96|69.76|72.02|69.82|71.96|69.76|0
1643629500000|2022-01-31 11:45:00|72.02|69.82|71.89|69.69|72.02|69.82|71.89|69.69|0
1643629510000|2022-01-31 11:45:10|71.93|69.73|72.02|69.82|72.02|69.82|71.93|69.73|0
1643629520000|2022-01-31 11:45:20|72.19|69.99|72.22|70.02|72.22|70.02|72.19|69.99|0
1643629530000|2022-01-31 11:45:30|72.19|69.99|72.12|69.92|72.19|69.99|72.12|69.92|0
1643629540000|2022-01-31 11:45:40|72.22|70.02|72.61|70.41|72.61|70.41|72.22|70.02|0
1643629550000|2022-01-31 11:45:50|72.64|70.44|72.54|70.34|72.64|70.44|72.48|70.28|0
1643629560000|2022-01-31 11:46:00|72.48|70.28|72.64|70.44|72.68|70.48|72.48|70.28|0
1643629570000|2022-01-31 11:46:10|72.54|70.34|72.54|70.34|72.58|70.38|72.54|70.34|0
1643629580000|2022-01-31 11:46:20|72.45|70.25|72.58|70.38|72.58|70.38|72.45|70.25|0
1643629590000|2022-01-31 11:46:30|72.61|70.41|72.41|70.21|72.61|70.41|72.41|70.21|0
1643629600000|2022-01-31 11:46:40|72.35|70.15|72.18|69.98|72.35|70.15|72.18|69.98|0
1643629610000|2022-01-31 11:46:50|72.22|70.02|72.15|69.95|72.22|70.02|72.09|69.89|0
1643629620000|2022-01-31 11:47:00|72.18|69.98|72.25|70.05|72.28|70.08|72.15|69.95|0
1643629630000|2022-01-31 11:47:10|72.38|70.18|72.58|70.38|72.58|70.38|72.35|70.15|0
1643629640000|2022-01-31 11:47:20|72.61|70.41|72.51|70.31|72.61|70.41|72.51|70.31|0
1643629650000|2022-01-31 11:47:30|72.61|70.41|72.71|70.51|72.71|70.51|72.54|70.34|0
1643629660000|2022-01-31 11:47:40|72.77|70.57|72.67|70.47|72.81|70.61|72.67|70.47|0
1643629670000|2022-01-31 11:47:50|72.74|70.54|72.67|70.47|72.74|70.54|72.58|70.38|0
1643629680000|2022-01-31 11:48:00|72.61|70.41|72.41|70.21|72.61|70.41|72.41|70.21|0
1643629690000|2022-01-31 11:48:10|72.35|70.15|72.22|70.02|72.35|70.15|72.22|70.02|0
1643629700000|2022-01-31 11:48:20|72.35|70.15|72.28|70.08|72.35|70.15|72.28|70.08|0
1643629710000|2022-01-31 11:48:30|72.22|70.02|72.41|70.21|72.48|70.28|72.22|70.02|0
1643629720000|2022-01-31 11:48:40|72.48|70.28|72.67|70.47|72.67|70.47|72.48|70.28|0
1643629730000|2022-01-31 11:48:50|72.57|70.37|72.61|70.41|72.61|70.41|72.57|70.37|0
1643629740000|2022-01-31 11:49:00|72.64|70.44|72.54|70.34|72.64|70.44|72.54|70.34|0
1643629750000|2022-01-31 11:49:10|72.41|70.21|72.48|70.28|72.48|70.28|72.41|70.21|0
1643629760000|2022-01-31 11:49:20|72.51|70.31|72.41|70.21|72.51|70.31|72.41|70.21|0
1643629770000|2022-01-31 11:49:30|72.48|70.28|72.51|70.31|72.51|70.31|72.48|70.28|0
1643629780000|2022-01-31 11:49:40|72.54|70.34|72.48|70.28|72.54|70.34|72.48|70.28|0
1643629790000|2022-01-31 11:49:50|72.38|70.18|72.51|70.31|72.51|70.31|72.35|70.15|0
1643629800000|2022-01-31 11:50:00|72.44|70.24|72.41|70.21|72.54|70.34|72.41|70.21|0
1643629810000|2022-01-31 11:50:10|72.48|70.28|72.74|70.54|72.74|70.54|72.48|70.28|0
1643629820000|2022-01-31 11:50:20|72.8|70.6|72.74|70.54|72.84|70.64|72.74|70.54|0
1643629830000|2022-01-31 11:50:30|72.67|70.47|72.67|70.47|72.74|70.54|72.67|70.47|0
1643629840000|2022-01-31 11:50:40|72.61|70.41|72.67|70.47|72.67|70.47|72.61|70.41|0
1643629850000|2022-01-31 11:50:50|72.61|70.41|72.67|70.47|72.67|70.47|72.61|70.41|0
1643629860000|2022-01-31 11:51:00|72.74|70.54|72.74|70.54|72.74|70.54|72.74|70.54|0
1643629870000|2022-01-31 11:51:10|72.8|70.6|72.87|70.67|72.87|70.67|72.8|70.6|0
1643629880000|2022-01-31 11:51:20|72.77|70.57|72.84|70.64|72.84|70.64|72.77|70.57|0
1643629890000|2022-01-31 11:51:30|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1643629900000|2022-01-31 11:51:40|72.8|70.6|72.7|70.5|72.8|70.6|72.7|70.5|0
1643629910000|2022-01-31 11:51:50|72.74|70.54|72.8|70.6|72.87|70.67|72.74|70.54|0
1643629920000|2022-01-31 11:52:00|72.74|70.54|72.54|70.34|72.74|70.54|72.51|70.31|0
1643629930000|2022-01-31 11:52:10|72.67|70.47|72.67|70.47|72.67|70.47|72.67|70.47|0
1643629940000|2022-01-31 11:52:20|72.61|70.41|72.8|70.6|72.8|70.6|72.61|70.41|0
1643629950000|2022-01-31 11:52:30|72.7|70.5|72.8|70.6|72.87|70.67|72.7|70.5|0
1643629960000|2022-01-31 11:52:40|72.87|70.67|72.8|70.6|72.87|70.67|72.8|70.6|0
1643629970000|2022-01-31 11:52:50|72.87|70.67|72.83|70.63|72.87|70.67|72.8|70.6|0
1643629980000|2022-01-31 11:53:00|72.87|70.67|73.2|71|73.2|71|72.87|70.67|0
1643629990000|2022-01-31 11:53:10|73.26|71.06|73.23|71.03|73.26|71.06|73.2|71|0
1643630000000|2022-01-31 11:53:20|73.26|71.06|73.2|71|73.29|71.09|73.2|71|0
1643630010000|2022-01-31 11:53:30|73.23|71.03|72.93|70.73|73.23|71.03|72.93|70.73|0
1643630020000|2022-01-31 11:53:40|72.8|70.6|72.87|70.67|72.87|70.67|72.8|70.6|0
1643630030000|2022-01-31 11:53:50|72.93|70.73|72.9|70.7|72.93|70.73|72.9|70.7|0
1643630040000|2022-01-31 11:54:00|72.93|70.73|72.87|70.67|72.93|70.73|72.8|70.6|0
1643630050000|2022-01-31 11:54:10|72.8|70.6|72.54|70.34|72.8|70.6|72.54|70.34|0
1643630060000|2022-01-31 11:54:20|72.48|70.28|72.61|70.41|72.67|70.47|72.48|70.28|0
1643630070000|2022-01-31 11:54:30|72.54|70.34|72.61|70.41|72.61|70.41|72.54|70.34|0
1643630080000|2022-01-31 11:54:40|72.54|70.34|72.67|70.47|72.67|70.47|72.54|70.34|0
1643630090000|2022-01-31 11:54:50|72.74|70.54|72.61|70.41|72.74|70.54|72.61|70.41|0
1643630100000|2022-01-31 11:55:00|72.64|70.44|72.67|70.47|72.67|70.47|72.64|70.44|0
1643630110000|2022-01-31 11:55:10|72.61|70.41|72.67|70.47|72.67|70.47|72.61|70.41|0
1643630120000|2022-01-31 11:55:20|72.74|70.54|72.87|70.67|72.87|70.67|72.74|70.54|0
1643630130000|2022-01-31 11:55:30|72.8|70.6|72.83|70.63|72.87|70.67|72.8|70.6|0
1643630140000|2022-01-31 11:55:40|72.9|70.7|73|70.8|73|70.8|72.87|70.67|0
1643630150000|2022-01-31 11:55:50|73.2|71|73.2|71|73.2|71|73.13|70.93|0
1643630160000|2022-01-31 11:56:00|73.23|71.03|73.2|71|73.26|71.06|73.2|71|0
1643630170000|2022-01-31 11:56:10|72.93|70.73|73.13|70.93|73.13|70.93|72.93|70.73|0
1643630180000|2022-01-31 11:56:20|73.2|71|73.26|71.06|73.26|71.06|73.2|71|0
1643630190000|2022-01-31 11:56:30|73.36|71.16|73.26|71.06|73.36|71.16|73.2|71|0
1643630200000|2022-01-31 11:56:40|73.33|71.13|73.39|71.19|73.42|71.22|73.33|71.13|0
1643630210000|2022-01-31 11:56:50|73.46|71.26|73.39|71.19|73.52|71.32|73.39|71.19|0
1643630220000|2022-01-31 11:57:00|73.46|71.26|73.39|71.19|73.46|71.26|73.33|71.13|0
1643630230000|2022-01-31 11:57:10|73.29|71.09|73.36|71.16|73.36|71.16|73.26|71.06|0
1643630240000|2022-01-31 11:57:20|73.33|71.13|73.33|71.13|73.33|71.13|73.26|71.06|0
1643630250000|2022-01-31 11:57:30|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1643630260000|2022-01-31 11:57:40|73.36|71.16|73.29|71.09|73.36|71.16|73.29|71.09|0
1643630270000|2022-01-31 11:57:50|73.33|71.13|73.19|70.99|73.33|71.13|73.19|70.99|0
1643630280000|2022-01-31 11:58:00|73.16|70.96|73.13|70.93|73.26|71.06|73.13|70.93|0
1643630290000|2022-01-31 11:58:10|73.06|70.86|73.06|70.86|73.13|70.93|73.06|70.86|0
1643630300000|2022-01-31 11:58:20|73.13|70.93|73|70.8|73.13|70.93|73|70.8|0
1643630310000|2022-01-31 11:58:30|73.06|70.86|72.93|70.73|73.06|70.86|72.93|70.73|0
1643630320000|2022-01-31 11:58:40|72.96|70.76|72.87|70.67|73|70.8|72.87|70.67|0
1643630330000|2022-01-31 11:58:50|72.93|70.73|72.93|70.73|72.93|70.73|72.87|70.67|0
1643630340000|2022-01-31 11:59:00|72.96|70.76|72.87|70.67|72.96|70.76|72.87|70.67|0
1643630350000|2022-01-31 11:59:10|72.67|70.47|72.6|70.4|72.67|70.47|72.54|70.34|0
1643630360000|2022-01-31 11:59:20|72.54|70.34|72.57|70.37|72.6|70.4|72.54|70.34|0
1643630370000|2022-01-31 11:59:30|72.6|70.4|72.67|70.47|72.67|70.47|72.6|70.4|0
1643630380000|2022-01-31 11:59:40|72.74|70.54|72.8|70.6|72.87|70.67|72.74|70.54|0
1643630390000|2022-01-31 11:59:50|72.83|70.63|73|70.8|73|70.8|72.83|70.63|0
1643630400000|2022-01-31 12:00:00|72.93|70.73|73.26|71.06|73.26|71.06|72.93|70.73|0
1643630410000|2022-01-31 12:00:10|73.39|71.19|73.29|71.09|73.39|71.19|73.29|71.09|0
1643630420000|2022-01-31 12:00:20|73.33|71.13|73.26|71.06|73.46|71.26|73.26|71.06|0
1643630430000|2022-01-31 12:00:30|72.96|70.76|72.87|70.67|72.96|70.76|72.87|70.67|0
1643630440000|2022-01-31 12:00:40|72.8|70.6|72.73|70.53|72.8|70.6|72.54|70.34|0
1643630450000|2022-01-31 12:00:50|72.77|70.57|72.73|70.53|72.77|70.57|72.67|70.47|0
1643630460000|2022-01-31 12:01:00|72.93|70.73|73.13|70.93|73.13|70.93|72.93|70.73|0
1643630470000|2022-01-31 12:01:10|73|70.8|73|70.8|73|70.8|72.93|70.73|0
1643630480000|2022-01-31 12:01:20|73.06|70.86|73.06|70.86|73.06|70.86|73.06|70.86|0
1643630490000|2022-01-31 12:01:30|73.03|70.83|73|70.8|73.03|70.83|73|70.8|0
1643630500000|2022-01-31 12:01:40|73.09|70.89|73.06|70.86|73.13|70.93|73.06|70.86|0
1643630510000|2022-01-31 12:01:50|73.03|70.83|73.03|70.83|73.06|70.86|73.03|70.83|0
1643630520000|2022-01-31 12:02:00|73|70.8|72.93|70.73|73.13|70.93|72.93|70.73|0
1643630530000|2022-01-31 12:02:10|73|70.8|73|70.8|73|70.8|73|70.8|0
1643630540000|2022-01-31 12:02:20|73.06|70.86|72.7|70.5|73.06|70.86|72.7|70.5|0
1643630550000|2022-01-31 12:02:30|72.73|70.53|72.7|70.5|72.73|70.53|72.63|70.43|0
1643630560000|2022-01-31 12:02:40|72.63|70.43|72.67|70.47|72.67|70.47|72.63|70.43|0
1643630570000|2022-01-31 12:02:50|72.6|70.4|72.7|70.5|72.77|70.57|72.6|70.4|0
1643630580000|2022-01-31 12:03:00|72.77|70.57|72.6|70.4|72.77|70.57|72.6|70.4|0
1643630590000|2022-01-31 12:03:10|72.63|70.43|72.6|70.4|72.67|70.47|72.6|70.4|0
1643630600000|2022-01-31 12:03:20|72.54|70.34|72.41|70.21|72.54|70.34|72.41|70.21|0
1643630610000|2022-01-31 12:03:30|72.34|70.14|72.15|69.95|72.34|70.14|72.11|69.91|0
1643630620000|2022-01-31 12:03:40|72.34|70.14|72.34|70.14|72.41|70.21|72.34|70.14|0
1643630630000|2022-01-31 12:03:50|72.21|70.01|72.11|69.91|72.21|70.01|72.11|69.91|0
1643630640000|2022-01-31 12:04:00|72.08|69.88|72.15|69.95|72.15|69.95|72.08|69.88|0
1643630650000|2022-01-31 12:04:10|72.21|70.01|72.21|70.01|72.21|70.01|72.21|70.01|0
1643630660000|2022-01-31 12:04:20|72.18|69.98|72.08|69.88|72.18|69.98|72.08|69.88|0
1643630680000|2022-01-31 12:04:40|72.24|70.04|71.95|69.75|72.24|70.04|71.95|69.75|0
1643630690000|2022-01-31 12:04:50|71.89|69.69|71.37|69.17|71.89|69.69|71.37|69.17|0
1643630700000|2022-01-31 12:05:00|71.18|68.98|70.85|68.65|71.18|68.98|70.85|68.65|0
1643630710000|2022-01-31 12:05:10|70.98|68.78|71.11|68.91|71.11|68.91|70.98|68.78|0
1643630720000|2022-01-31 12:05:20|71.37|69.17|71.5|69.3|71.56|69.36|71.37|69.17|0
1643630730000|2022-01-31 12:05:30|71.3|69.1|71.37|69.17|71.37|69.17|71.24|69.04|0
1643630740000|2022-01-31 12:05:40|71.3|69.1|71.24|69.04|71.3|69.1|71.24|69.04|0
1643630750000|2022-01-31 12:05:50|71.18|68.98|71.24|69.04|71.3|69.1|71.18|68.98|0
1643630760000|2022-01-31 12:06:00|71.37|69.17|71.05|68.85|71.37|69.17|71.05|68.85|0
1643630770000|2022-01-31 12:06:10|71.11|68.91|70.98|68.78|71.11|68.91|70.98|68.78|0
1643630780000|2022-01-31 12:06:20|71.05|68.85|71.11|68.91|71.11|68.91|71.05|68.85|0
1643630790000|2022-01-31 12:06:30|71.05|68.85|70.92|68.72|71.05|68.85|70.92|68.72|0
1643630800000|2022-01-31 12:06:40|70.85|68.65|70.85|68.65|70.85|68.65|70.85|68.65|0
1643630810000|2022-01-31 12:06:50|70.88|68.68|70.79|68.59|70.88|68.68|70.76|68.56|0
1643630820000|2022-01-31 12:07:00|70.6|68.4|70.92|68.72|70.92|68.72|70.6|68.4|0
1643630830000|2022-01-31 12:07:10|70.85|68.65|70.6|68.4|70.85|68.65|70.6|68.4|0
1643630840000|2022-01-31 12:07:20|70.34|68.14|70.28|68.08|70.6|68.4|70.28|68.08|0
1643630850000|2022-01-31 12:07:30|70.24|68.04|70.21|68.01|70.24|68.04|70.21|68.01|0
1643630860000|2022-01-31 12:07:40|70.15|67.95|70.34|68.14|70.34|68.14|70.15|67.95|0
1643630870000|2022-01-31 12:07:50|70.28|68.08|70.21|68.01|70.28|68.08|70.15|67.95|0
1643630880000|2022-01-31 12:08:00|70.09|67.89|70.15|67.95|70.15|67.95|70.09|67.89|0
1643630890000|2022-01-31 12:08:10|70.09|67.89|69.96|67.76|70.09|67.89|69.96|67.76|0
1643630900000|2022-01-31 12:08:20|69.83|67.63|69.83|67.63|69.9|67.7|69.83|67.63|0
1643630910000|2022-01-31 12:08:30|69.9|67.7|69.83|67.63|69.9|67.7|69.83|67.63|0
1643630920000|2022-01-31 12:08:40|69.9|67.7|69.83|67.63|70.02|67.82|69.83|67.63|0
1643630930000|2022-01-31 12:08:50|69.77|67.57|69.83|67.63|69.9|67.7|69.77|67.57|0
1643630940000|2022-01-31 12:09:00|69.96|67.76|69.83|67.63|69.96|67.76|69.83|67.63|0
1643630950000|2022-01-31 12:09:10|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1643630960000|2022-01-31 12:09:20|69.86|67.66|70.21|68.01|70.21|68.01|69.86|67.66|0
1643630970000|2022-01-31 12:09:30|70.05|67.85|70.24|68.04|70.28|68.08|70.05|67.85|0
1643630980000|2022-01-31 12:09:40|70.34|68.14|70.21|68.01|70.4|68.2|70.21|68.01|0
1643630990000|2022-01-31 12:09:50|70.34|68.14|70.34|68.14|70.4|68.2|70.34|68.14|0
1643631000000|2022-01-31 12:10:00|70.31|68.11|70.28|68.08|70.31|68.11|70.21|68.01|0
1643631010000|2022-01-31 12:10:10|70.4|68.2|70.4|68.2|70.4|68.2|70.34|68.14|0
1643631020000|2022-01-31 12:10:20|70.47|68.27|70.6|68.4|70.6|68.4|70.47|68.27|0
1643631030000|2022-01-31 12:10:30|70.69|68.49|70.72|68.52|70.79|68.59|70.69|68.49|0
1643631040000|2022-01-31 12:10:40|70.79|68.59|70.72|68.52|70.92|68.72|70.72|68.52|0
1643631050000|2022-01-31 12:10:50|70.47|68.27|70.6|68.4|70.6|68.4|70.47|68.27|0
1643631060000|2022-01-31 12:11:00|70.53|68.33|70.72|68.52|70.72|68.52|70.53|68.33|0
1643631070000|2022-01-31 12:11:10|70.75|68.55|70.95|68.75|70.95|68.75|70.75|68.55|0
1643631080000|2022-01-31 12:11:20|70.92|68.72|71.11|68.91|71.11|68.91|70.92|68.72|0
1643631090000|2022-01-31 12:11:30|71.17|68.97|71.04|68.84|71.17|68.97|71.04|68.84|0
1643631100000|2022-01-31 12:11:40|70.98|68.78|71.11|68.91|71.11|68.91|70.98|68.78|0
1643631110000|2022-01-31 12:11:50|71.04|68.84|70.72|68.52|71.04|68.84|70.72|68.52|0
1643631120000|2022-01-31 12:12:00|70.75|68.55|70.79|68.59|70.79|68.59|70.72|68.52|0
1643631130000|2022-01-31 12:12:10|70.75|68.55|70.66|68.46|70.75|68.55|70.66|68.46|0
1643631140000|2022-01-31 12:12:20|70.72|68.52|70.72|68.52|70.79|68.59|70.72|68.52|0
1643631150000|2022-01-31 12:12:30|70.66|68.46|70.6|68.4|70.66|68.46|70.6|68.4|0
1643631160000|2022-01-31 12:12:40|70.66|68.46|70.66|68.46|70.69|68.49|70.66|68.46|0
1643631170000|2022-01-31 12:12:50|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1643631180000|2022-01-31 12:13:00|70.56|68.36|70.4|68.2|70.56|68.36|70.4|68.2|0
1643631190000|2022-01-31 12:13:10|70.53|68.33|70.69|68.49|70.69|68.49|70.53|68.33|0
1643631200000|2022-01-31 12:13:20|70.72|68.52|70.56|68.36|70.72|68.52|70.56|68.36|0
1643631210000|2022-01-31 12:13:30|70.6|68.4|70.37|68.17|70.6|68.4|70.37|68.17|0
1643631220000|2022-01-31 12:13:40|70.34|68.14|70.28|68.08|70.34|68.14|70.28|68.08|0
1643631230000|2022-01-31 12:13:50|70.21|68.01|70.34|68.14|70.34|68.14|70.21|68.01|0
1643631240000|2022-01-31 12:14:00|70.37|68.17|70.28|68.08|70.47|68.27|70.28|68.08|0
1643631250000|2022-01-31 12:14:10|70.34|68.14|70.28|68.08|70.34|68.14|70.24|68.04|0
1643631260000|2022-01-31 12:14:20|70.15|67.95|70.02|67.82|70.15|67.95|70.02|67.82|0
1643631270000|2022-01-31 12:14:30|70.08|67.88|70.02|67.82|70.08|67.88|70.02|67.82|0
1643631280000|2022-01-31 12:14:40|69.99|67.79|70.02|67.82|70.02|67.82|69.99|67.79|0
1643631290000|2022-01-31 12:14:50|69.89|67.69|69.89|67.69|69.89|67.69|69.86|67.66|0
1643631300000|2022-01-31 12:15:00|69.86|67.66|69.7|67.5|69.86|67.66|69.7|67.5|0
1643631310000|2022-01-31 12:15:10|69.64|67.44|69.58|67.38|69.64|67.44|69.58|67.38|0
1643631320000|2022-01-31 12:15:20|69.64|67.44|69.64|67.44|69.64|67.44|69.58|67.38|0
1643631330000|2022-01-31 12:15:30|69.51|67.31|69.51|67.31|69.51|67.31|69.48|67.28|0
1643631340000|2022-01-31 12:15:40|69.64|67.44|69.7|67.5|69.7|67.5|69.64|67.44|0
1643631350000|2022-01-31 12:15:50|69.64|67.44|69.83|67.63|69.83|67.63|69.64|67.44|0
1643631360000|2022-01-31 12:16:00|69.89|67.69|69.92|67.72|69.92|67.72|69.83|67.63|0
1643631370000|2022-01-31 12:16:10|69.7|67.5|69.77|67.57|69.77|67.57|69.7|67.5|0
1643631380000|2022-01-31 12:16:20|69.73|67.53|69.77|67.57|69.77|67.57|69.73|67.53|0
1643631390000|2022-01-31 12:16:30|69.73|67.53|69.64|67.44|69.73|67.53|69.64|67.44|0
1643631400000|2022-01-31 12:16:40|69.58|67.38|69.58|67.38|69.58|67.38|69.54|67.34|0
1643631410000|2022-01-31 12:16:50|69.64|67.44|69.51|67.31|69.64|67.44|69.51|67.31|0
1643631420000|2022-01-31 12:17:00|69.7|67.5|69.64|67.44|69.7|67.5|69.64|67.44|0
1643631430000|2022-01-31 12:17:10|69.51|67.31|69.58|67.38|69.58|67.38|69.51|67.31|0
1643631440000|2022-01-31 12:17:20|69.51|67.31|69.51|67.31|69.51|67.31|69.39|67.19|0
1643631450000|2022-01-31 12:17:30|69.73|67.53|69.89|67.69|69.92|67.72|69.73|67.53|0
1643631460000|2022-01-31 12:17:40|70.15|67.95|70.08|67.88|70.15|67.95|70.08|67.88|0
1643631470000|2022-01-31 12:17:50|70.15|67.95|70.02|67.82|70.15|67.95|70.02|67.82|0
1643631480000|2022-01-31 12:18:00|69.89|67.69|69.92|67.72|69.92|67.72|69.89|67.69|0
1643631490000|2022-01-31 12:18:10|69.89|67.69|69.86|67.66|69.89|67.69|69.83|67.63|0
1643631500000|2022-01-31 12:18:20|69.83|67.63|69.76|67.56|69.83|67.63|69.76|67.56|0
1643631510000|2022-01-31 12:18:30|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1643631520000|2022-01-31 12:18:40|69.57|67.37|69.57|67.37|69.64|67.44|69.57|67.37|0
1643631530000|2022-01-31 12:18:50|69.51|67.31|69.64|67.44|69.64|67.44|69.51|67.31|0
1643631540000|2022-01-31 12:19:00|69.76|67.56|69.89|67.69|69.89|67.69|69.76|67.56|0
1643631550000|2022-01-31 12:19:10|69.96|67.76|69.83|67.63|69.96|67.76|69.83|67.63|0
1643631560000|2022-01-31 12:19:20|69.95|67.75|69.95|67.75|70.02|67.82|69.95|67.75|0
1643631570000|2022-01-31 12:19:30|69.89|67.69|69.92|67.72|69.95|67.75|69.89|67.69|0
1643631580000|2022-01-31 12:19:40|69.76|67.56|69.95|67.75|69.95|67.75|69.76|67.56|0
1643631590000|2022-01-31 12:19:50|69.89|67.69|69.95|67.75|69.95|67.75|69.89|67.69|0
1643631600000|2022-01-31 12:20:00|70.21|68.01|69.76|67.56|70.21|68.01|69.76|67.56|0
1643631610000|2022-01-31 12:20:10|69.7|67.5|69.51|67.31|69.7|67.5|69.51|67.31|0
1643631620000|2022-01-31 12:20:20|69.48|67.28|69.45|67.25|69.48|67.28|69.45|67.25|0
1643631630000|2022-01-31 12:20:30|69.38|67.18|69.32|67.12|69.38|67.18|69.32|67.12|0
1643631640000|2022-01-31 12:20:40|69.45|67.25|69.45|67.25|69.45|67.25|69.45|67.25|0
1643631650000|2022-01-31 12:20:50|69.41|67.21|69.32|67.12|69.41|67.21|69.32|67.12|0
1643631660000|2022-01-31 12:21:00|69.38|67.18|69.13|66.93|69.38|67.18|69.13|66.93|0
1643631670000|2022-01-31 12:21:10|69.07|66.87|69.07|66.87|69.13|66.93|69.07|66.87|0
1643631690000|2022-01-31 12:21:30|69.13|66.93|69.19|66.99|69.19|66.99|69.13|66.93|0
1643631700000|2022-01-31 12:21:40|69.26|67.06|69.13|66.93|69.32|67.12|69.13|66.93|0
1643631710000|2022-01-31 12:21:50|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1643631720000|2022-01-31 12:22:00|69.26|67.06|69.13|66.93|69.26|67.06|69.13|66.93|0
1643631730000|2022-01-31 12:22:10|69.1|66.9|68.75|66.55|69.1|66.9|68.75|66.55|0
1643631740000|2022-01-31 12:22:20|68.63|66.43|68.57|66.37|68.63|66.43|68.57|66.37|0
1643631750000|2022-01-31 12:22:30|68.63|66.43|68.75|66.55|68.75|66.55|68.63|66.43|0
1643631760000|2022-01-31 12:22:40|68.66|66.46|68.5|66.3|68.66|66.46|68.5|66.3|0
1643631770000|2022-01-31 12:22:50|68.57|66.37|68.63|66.43|68.63|66.43|68.57|66.37|0
1643631780000|2022-01-31 12:23:00|68.57|66.37|68.5|66.3|68.63|66.43|68.44|66.24|0
1643631790000|2022-01-31 12:23:10|68.69|66.49|68.63|66.43|68.69|66.49|68.63|66.43|0
1643631800000|2022-01-31 12:23:20|68.56|66.36|68.44|66.24|68.56|66.36|68.44|66.24|0
1643631810000|2022-01-31 12:23:30|68.56|66.36|68.38|66.18|68.56|66.36|68.38|66.18|0
1643631820000|2022-01-31 12:23:40|68.31|66.11|68.13|65.93|68.31|66.11|68.13|65.93|0
1643631830000|2022-01-31 12:23:50|68.06|65.86|68|65.8|68.06|65.86|68|65.8|0
1643631840000|2022-01-31 12:24:00|68.06|65.86|68.06|65.86|68.06|65.86|68.06|65.86|0
1643631850000|2022-01-31 12:24:10|68.13|65.93|68.09|65.89|68.13|65.93|68.06|65.86|0
1643631860000|2022-01-31 12:24:20|68.13|65.93|68.06|65.86|68.13|65.93|67.97|65.77|0
1643631870000|2022-01-31 12:24:30|68.13|65.93|68.5|66.3|68.5|66.3|68.13|65.93|0
1643631880000|2022-01-31 12:24:40|68.53|66.33|68.56|66.36|68.56|66.36|68.44|66.24|0
1643631890000|2022-01-31 12:24:50|68.69|66.49|68.69|66.49|68.69|66.49|68.69|66.49|0
1643631900000|2022-01-31 12:25:00|68.63|66.43|68.72|66.52|68.72|66.52|68.63|66.43|0
1643631910000|2022-01-31 12:25:10|68.82|66.62|68.82|66.62|68.85|66.65|68.82|66.62|0
1643631920000|2022-01-31 12:25:20|68.85|66.65|68.78|66.58|68.88|66.68|68.78|66.58|0
1643631930000|2022-01-31 12:25:30|68.75|66.55|68.78|66.58|68.82|66.62|68.75|66.55|0
1643631940000|2022-01-31 12:25:40|68.75|66.55|68.78|66.58|68.81|66.61|68.75|66.55|0
1643631950000|2022-01-31 12:25:50|69|66.8|69.07|66.87|69.07|66.87|69|66.8|0
1643631960000|2022-01-31 12:26:00|69.13|66.93|69.32|67.12|69.32|67.12|69.13|66.93|0
1643631970000|2022-01-31 12:26:10|69.22|67.02|69.38|67.18|69.38|67.18|69.22|67.02|0
1643631980000|2022-01-31 12:26:20|69.51|67.31|69.54|67.34|69.57|67.37|69.51|67.31|0
1643631990000|2022-01-31 12:26:30|69.7|67.5|69.51|67.31|69.7|67.5|69.51|67.31|0
1643632000000|2022-01-31 12:26:40|69.54|67.34|69.38|67.18|69.63|67.43|69.38|67.18|0
1643632010000|2022-01-31 12:26:50|69.26|67.06|69.13|66.93|69.26|67.06|69.13|66.93|0
1643632020000|2022-01-31 12:27:00|69.32|67.12|69.44|67.24|69.57|67.37|69.32|67.12|0
1643632030000|2022-01-31 12:27:10|69.41|67.21|69.51|67.31|69.51|67.31|69.41|67.21|0
1643632040000|2022-01-31 12:27:20|69.63|67.43|69.6|67.4|69.63|67.43|69.6|67.4|0
1643632050000|2022-01-31 12:27:30|69.82|67.62|69.76|67.56|69.82|67.62|69.76|67.56|0
1643632060000|2022-01-31 12:27:40|69.79|67.59|69.76|67.56|69.79|67.59|69.7|67.5|0
1643632070000|2022-01-31 12:27:50|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1643632080000|2022-01-31 12:28:00|69.89|67.69|69|66.8|69.89|67.69|69|66.8|0
1643632090000|2022-01-31 12:28:10|68.88|66.68|68.88|66.68|68.88|66.68|68.84|66.64|0
1643632100000|2022-01-31 12:28:20|69|66.8|68.97|66.77|69|66.8|68.94|66.74|0
1643632110000|2022-01-31 12:28:30|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1643632120000|2022-01-31 12:28:40|69.32|67.12|69.57|67.37|69.57|67.37|69.32|67.12|0
1643632130000|2022-01-31 12:28:50|69.63|67.43|69.6|67.4|69.63|67.43|69.57|67.37|0
1643632140000|2022-01-31 12:29:00|69.63|67.43|69.7|67.5|69.7|67.5|69.63|67.43|0
1643632150000|2022-01-31 12:29:10|69.89|67.69|69.63|67.43|69.89|67.69|69.63|67.43|0
1643632160000|2022-01-31 12:29:20|69.7|67.5|69.51|67.31|69.7|67.5|69.51|67.31|0
1643632170000|2022-01-31 12:29:30|69.63|67.43|69.6|67.4|69.63|67.43|69.6|67.4|0
1643632180000|2022-01-31 12:29:40|69.38|67.18|69.32|67.12|69.38|67.18|69.32|67.12|0
1643632190000|2022-01-31 12:29:50|69.38|67.18|69.38|67.18|69.38|67.18|69.35|67.15|0
1643632200000|2022-01-31 12:30:00|69.25|67.05|69|66.8|69.25|67.05|69|66.8|0
1643632210000|2022-01-31 12:30:10|69.06|66.86|69.13|66.93|69.13|66.93|69.06|66.86|0
1643632220000|2022-01-31 12:30:20|69.44|67.24|69.47|67.27|69.51|67.31|69.44|67.24|0
1643632230000|2022-01-31 12:30:30|69.28|67.08|69.19|66.99|69.35|67.15|69.19|66.99|0
1643632240000|2022-01-31 12:30:40|69.25|67.05|69.28|67.08|69.28|67.08|69.13|66.93|0
1643632250000|2022-01-31 12:30:50|69.22|67.02|69.13|66.93|69.22|67.02|69.13|66.93|0
1643632260000|2022-01-31 12:31:00|69.19|66.99|69.13|66.93|69.19|66.99|69.13|66.93|0
1643632270000|2022-01-31 12:31:10|69.44|67.24|69.51|67.31|69.51|67.31|69.44|67.24|0
1643632280000|2022-01-31 12:31:20|69.47|67.27|69.13|66.93|69.47|67.27|69.13|66.93|0
1643632290000|2022-01-31 12:31:30|69.32|67.12|69.44|67.24|69.47|67.27|69.32|67.12|0
1643632300000|2022-01-31 12:31:40|69.51|67.31|69.44|67.24|69.51|67.31|69.44|67.24|0
1643632310000|2022-01-31 12:31:50|69.38|67.18|69.38|67.18|69.38|67.18|69.32|67.12|0
1643632320000|2022-01-31 12:32:00|69.41|67.21|69.44|67.24|69.51|67.31|69.41|67.21|0
1643632330000|2022-01-31 12:32:10|69.51|67.31|69.57|67.37|69.57|67.37|69.51|67.31|0
1643632340000|2022-01-31 12:32:20|69.44|67.24|69.32|67.12|69.44|67.24|69.32|67.12|0
1643632350000|2022-01-31 12:32:30|69.38|67.18|69.38|67.18|69.44|67.24|69.38|67.18|0
1643632360000|2022-01-31 12:32:40|69.44|67.24|69.47|67.27|69.47|67.27|69.44|67.24|0
1643632370000|2022-01-31 12:32:50|69.44|67.24|69.32|67.12|69.51|67.31|69.32|67.12|0
1643632380000|2022-01-31 12:33:00|69.44|67.24|69.44|67.24|69.51|67.31|69.44|67.24|0
1643632390000|2022-01-31 12:33:10|69.41|67.21|69.38|67.18|69.51|67.31|69.38|67.18|0
1643632400000|2022-01-31 12:33:20|69.44|67.24|69.51|67.31|69.51|67.31|69.38|67.18|0
1643632410000|2022-01-31 12:33:30|69.38|67.18|69.44|67.24|69.44|67.24|69.38|67.18|0
1643632420000|2022-01-31 12:33:40|69.51|67.31|69.51|67.31|69.51|67.31|69.44|67.24|0
1643632430000|2022-01-31 12:33:50|69.44|67.24|69.38|67.18|69.44|67.24|69.32|67.12|0
1643632440000|2022-01-31 12:34:00|69.57|67.37|69.7|67.5|69.7|67.5|69.57|67.37|0
1643632450000|2022-01-31 12:34:10|69.82|67.62|69.85|67.65|69.85|67.65|69.79|67.59|0
1643632460000|2022-01-31 12:34:20|70.08|67.88|70.27|68.07|70.27|68.07|70.08|67.88|0
1643632470000|2022-01-31 12:34:30|70.33|68.13|70.52|68.32|70.52|68.32|70.33|68.13|0
1643632480000|2022-01-31 12:34:40|70.27|68.07|70.33|68.13|70.33|68.13|70.27|68.07|0
1643632490000|2022-01-31 12:34:50|70.43|68.23|70.39|68.19|70.46|68.26|70.39|68.19|0
1643632500000|2022-01-31 12:35:00|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1643632510000|2022-01-31 12:35:10|70.43|68.23|70.59|68.39|70.59|68.39|70.43|68.23|0
1643632520000|2022-01-31 12:35:20|70.65|68.45|70.71|68.51|70.71|68.51|70.59|68.39|0
1643632530000|2022-01-31 12:35:30|70.78|68.58|70.84|68.64|70.84|68.64|70.71|68.51|0
1643632540000|2022-01-31 12:35:40|70.91|68.71|70.68|68.48|70.91|68.71|70.68|68.48|0
1643632550000|2022-01-31 12:35:50|70.71|68.51|70.65|68.45|70.71|68.51|70.59|68.39|0
1643632560000|2022-01-31 12:36:00|70.59|68.39|70.78|68.58|70.78|68.58|70.59|68.39|0
1643632570000|2022-01-31 12:36:10|70.71|68.51|70.65|68.45|70.71|68.51|70.65|68.45|0
1643632580000|2022-01-31 12:36:20|70.71|68.51|70.74|68.54|70.78|68.58|70.71|68.51|0
1643632590000|2022-01-31 12:36:30|70.71|68.51|70.65|68.45|70.71|68.51|70.65|68.45|0
1643632600000|2022-01-31 12:36:40|70.71|68.51|70.71|68.51|70.71|68.51|70.65|68.45|0
1643632610000|2022-01-31 12:36:50|70.74|68.54|70.84|68.64|70.91|68.71|70.71|68.51|0
1643632620000|2022-01-31 12:37:00|70.87|68.67|70.78|68.58|70.87|68.67|70.78|68.58|0
1643632630000|2022-01-31 12:37:10|70.84|68.64|70.65|68.45|70.84|68.64|70.65|68.45|0
1643632640000|2022-01-31 12:37:20|70.49|68.29|70.59|68.39|70.59|68.39|70.46|68.26|0
1643632650000|2022-01-31 12:37:30|70.65|68.45|70.59|68.39|70.65|68.45|70.59|68.39|0
1643632660000|2022-01-31 12:37:40|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1643632670000|2022-01-31 12:37:50|70.71|68.51|70.59|68.39|70.71|68.51|70.59|68.39|0
1643632680000|2022-01-31 12:38:00|70.52|68.32|70.65|68.45|70.65|68.45|70.52|68.32|0
1643632690000|2022-01-31 12:38:10|70.59|68.39|70.52|68.32|70.59|68.39|70.46|68.26|0
1643632700000|2022-01-31 12:38:20|70.49|68.29|70.49|68.29|70.49|68.29|70.46|68.26|0
1643632710000|2022-01-31 12:38:30|70.52|68.32|70.27|68.07|70.52|68.32|70.27|68.07|0
1643632720000|2022-01-31 12:38:40|70.33|68.13|70.2|68|70.33|68.13|70.2|68|0
1643632730000|2022-01-31 12:38:50|70.14|67.94|70.14|67.94|70.14|67.94|70.07|67.87|0
1643632740000|2022-01-31 12:39:00|70.07|67.87|70.14|67.94|70.14|67.94|70.07|67.87|0
1643632750000|2022-01-31 12:39:10|70.07|67.87|70.07|67.87|70.14|67.94|70.07|67.87|0
1643632760000|2022-01-31 12:39:20|70.14|67.94|70.14|67.94|70.2|68|70.14|67.94|0
1643632770000|2022-01-31 12:39:30|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1643632780000|2022-01-31 12:39:40|70.1|67.9|70.01|67.81|70.1|67.9|70.01|67.81|0
1643632790000|2022-01-31 12:39:50|70.2|68|70.07|67.87|70.2|68|70.07|67.87|0
1643632800000|2022-01-31 12:40:00|70.04|67.84|70.04|67.84|70.07|67.87|70.04|67.84|0
1643632810000|2022-01-31 12:40:10|70.01|67.81|69.95|67.75|70.04|67.84|69.95|67.75|0
1643632820000|2022-01-31 12:40:20|70.01|67.81|70.07|67.87|70.07|67.87|70.01|67.81|0
1643632830000|2022-01-31 12:40:30|70.01|67.81|69.95|67.75|70.01|67.81|69.85|67.65|0
1643632840000|2022-01-31 12:40:40|69.88|67.68|69.82|67.62|69.88|67.68|69.82|67.62|0
1643632850000|2022-01-31 12:40:50|69.76|67.56|69.63|67.43|69.76|67.56|69.63|67.43|0
1643632860000|2022-01-31 12:41:00|69.6|67.4|69.22|67.02|69.6|67.4|69.22|67.02|0
1643632870000|2022-01-31 12:41:10|69.28|67.08|69.31|67.11|69.34|67.14|69.28|67.08|0
1643632880000|2022-01-31 12:41:20|69.25|67.05|69.38|67.18|69.38|67.18|69.25|67.05|0
1643632890000|2022-01-31 12:41:30|69.44|67.24|69.31|67.11|69.44|67.24|69.31|67.11|0
1643632900000|2022-01-31 12:41:40|69.38|67.18|69.5|67.3|69.5|67.3|69.38|67.18|0
1643632910000|2022-01-31 12:41:50|69.57|67.37|69.76|67.56|69.76|67.56|69.57|67.37|0
1643632920000|2022-01-31 12:42:00|69.88|67.68|70.01|67.81|70.01|67.81|69.88|67.68|0
1643632930000|2022-01-31 12:42:10|70.04|67.84|70.2|68|70.2|68|70.04|67.84|0
1643632940000|2022-01-31 12:42:20|70.14|67.94|70.14|67.94|70.26|68.06|70.14|67.94|0
1643632950000|2022-01-31 12:42:30|70.07|67.87|69.95|67.75|70.14|67.94|69.95|67.75|0
1643632960000|2022-01-31 12:42:40|70.01|67.81|69.63|67.43|70.01|67.81|69.63|67.43|0
1643632970000|2022-01-31 12:42:50|69.38|67.18|69.41|67.21|69.41|67.21|69.38|67.18|0
1643632980000|2022-01-31 12:43:00|69.44|67.24|69.5|67.3|69.5|67.3|69.44|67.24|0
1643632990000|2022-01-31 12:43:10|69.57|67.37|69.82|67.62|69.82|67.62|69.57|67.37|0
1643633000000|2022-01-31 12:43:20|69.69|67.49|69.72|67.52|69.82|67.62|69.69|67.49|0
1643633010000|2022-01-31 12:43:30|69.82|67.62|69.76|67.56|69.82|67.62|69.76|67.56|0
1643633020000|2022-01-31 12:43:40|69.79|67.59|69.82|67.62|69.82|67.62|69.79|67.59|0
1643633030000|2022-01-31 12:43:50|69.95|67.75|69.88|67.68|70.07|67.87|69.88|67.68|0
1643633040000|2022-01-31 12:44:00|69.95|67.75|70.07|67.87|70.07|67.87|69.95|67.75|0
1643633050000|2022-01-31 12:44:10|70.1|67.9|70.1|67.9|70.14|67.94|70.07|67.87|0
1643633060000|2022-01-31 12:44:20|70.14|67.94|70.07|67.87|70.17|67.97|70.07|67.87|0
1643633070000|2022-01-31 12:44:30|70.14|67.94|70.2|68|70.2|68|70.01|67.81|0
1643633080000|2022-01-31 12:44:40|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1643633090000|2022-01-31 12:44:50|70.29|68.09|70.33|68.13|70.33|68.13|70.26|68.06|0
1643633100000|2022-01-31 12:45:00|70.29|68.09|70.14|67.94|70.29|68.09|70.07|67.87|0
1643633110000|2022-01-31 12:45:10|70.26|68.06|70.29|68.09|70.29|68.09|70.26|68.06|0
1643633120000|2022-01-31 12:45:20|70.26|68.06|70.29|68.09|70.29|68.09|70.26|68.06|0
1643633130000|2022-01-31 12:45:30|70.33|68.13|70.39|68.19|70.39|68.19|70.29|68.09|0
1643633140000|2022-01-31 12:45:40|70.36|68.16|70.45|68.25|70.45|68.25|70.33|68.13|0
1643633150000|2022-01-31 12:45:50|70.39|68.19|70.58|68.38|70.58|68.38|70.39|68.19|0
1643633160000|2022-01-31 12:46:00|70.71|68.51|70.58|68.38|70.71|68.51|70.58|68.38|0
1643633170000|2022-01-31 12:46:10|70.52|68.32|70.77|68.57|70.77|68.57|70.52|68.32|0
1643633180000|2022-01-31 12:46:20|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1643633190000|2022-01-31 12:46:30|70.77|68.57|71.1|68.9|71.1|68.9|70.77|68.57|0
1643633200000|2022-01-31 12:46:40|70.97|68.77|70.97|68.77|71.03|68.83|70.97|68.77|0
1643633210000|2022-01-31 12:46:50|71.03|68.83|71|68.8|71.06|68.86|71|68.8|0
1643633220000|2022-01-31 12:47:00|70.97|68.77|71.22|69.02|71.22|69.02|70.97|68.77|0
1643633230000|2022-01-31 12:47:10|71.29|69.09|71.35|69.15|71.35|69.15|71.22|69.02|0
1643633240000|2022-01-31 12:47:20|71.29|69.09|71.22|69.02|71.29|69.09|71.22|69.02|0
1643633250000|2022-01-31 12:47:30|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1643633260000|2022-01-31 12:47:40|71.22|69.02|71.38|69.18|71.42|69.22|71.22|69.02|0
1643633270000|2022-01-31 12:47:50|71.35|69.15|71.32|69.12|71.35|69.15|71.22|69.02|0
1643633280000|2022-01-31 12:48:00|71.29|69.09|71.35|69.15|71.42|69.22|71.29|69.09|0
1643633290000|2022-01-31 12:48:10|71.22|69.02|71.35|69.15|71.35|69.15|71.16|68.96|0
1643633300000|2022-01-31 12:48:20|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1643633310000|2022-01-31 12:48:30|71.25|69.05|71.35|69.15|71.35|69.15|71.25|69.05|0
1643633320000|2022-01-31 12:48:40|71.42|69.22|71.42|69.22|71.42|69.22|71.38|69.18|0
1643633330000|2022-01-31 12:48:50|71.48|69.28|71.42|69.22|71.48|69.28|71.35|69.15|0
1643633340000|2022-01-31 12:49:00|71.38|69.18|71.35|69.15|71.38|69.18|71.35|69.15|0
1643633350000|2022-01-31 12:49:10|71.29|69.09|71.22|69.02|71.29|69.09|71.22|69.02|0
1643633360000|2022-01-31 12:49:20|71.29|69.09|71.22|69.02|71.29|69.09|71.22|69.02|0
1643633370000|2022-01-31 12:49:30|71.16|68.96|71.29|69.09|71.35|69.15|71.16|68.96|0
1643633380000|2022-01-31 12:49:40|71.22|69.02|71.29|69.09|71.29|69.09|71.22|69.02|0
1643633390000|2022-01-31 12:49:50|71.25|69.05|71.09|68.89|71.29|69.09|71.09|68.89|0
1643633400000|2022-01-31 12:50:00|70.9|68.7|71.03|68.83|71.03|68.83|70.9|68.7|0
1643633410000|2022-01-31 12:50:10|71|68.8|71.03|68.83|71.03|68.83|71|68.8|0
1643633420000|2022-01-31 12:50:20|71.09|68.89|70.97|68.77|71.16|68.96|70.97|68.77|0
1643633430000|2022-01-31 12:50:30|70.84|68.64|70.64|68.44|70.84|68.64|70.58|68.38|0
1643633440000|2022-01-31 12:50:40|70.52|68.32|70.64|68.44|70.64|68.44|70.52|68.32|0
1643633450000|2022-01-31 12:50:50|70.61|68.41|70.77|68.57|70.77|68.57|70.61|68.41|0
1643633460000|2022-01-31 12:51:00|70.8|68.6|70.87|68.67|70.93|68.73|70.71|68.51|0
1643633470000|2022-01-31 12:51:10|70.9|68.7|70.97|68.77|70.97|68.77|70.9|68.7|0
1643633480000|2022-01-31 12:51:20|70.9|68.7|70.9|68.7|70.9|68.7|70.77|68.57|0
1643633490000|2022-01-31 12:51:30|70.87|68.67|70.84|68.64|70.96|68.76|70.84|68.64|0
1643633500000|2022-01-31 12:51:40|70.9|68.7|70.9|68.7|71.03|68.83|70.9|68.7|0
1643633510000|2022-01-31 12:51:50|71|68.8|70.96|68.76|71.03|68.83|70.9|68.7|0
1643633520000|2022-01-31 12:52:00|70.9|68.7|71.16|68.96|71.16|68.96|70.9|68.7|0
1643633530000|2022-01-31 12:52:10|71.12|68.92|71.29|69.09|71.29|69.09|71.12|68.92|0
1643633540000|2022-01-31 12:52:20|71.42|69.22|71.35|69.15|71.42|69.22|71.35|69.15|0
1643633550000|2022-01-31 12:52:30|71.42|69.22|71.54|69.34|71.54|69.34|71.35|69.15|0
1643633560000|2022-01-31 12:52:40|71.48|69.28|71.29|69.09|71.48|69.28|71.29|69.09|0
1643633570000|2022-01-31 12:52:50|71.09|68.89|71.29|69.09|71.29|69.09|71.09|68.89|0
1643633580000|2022-01-31 12:53:00|71.16|68.96|70.96|68.76|71.16|68.96|70.96|68.76|0
1643633590000|2022-01-31 12:53:10|71.03|68.83|71.03|68.83|71.03|68.83|70.96|68.76|0
1643633600000|2022-01-31 12:53:20|70.9|68.7|70.77|68.57|70.9|68.7|70.77|68.57|0
1643633610000|2022-01-31 12:53:30|70.71|68.51|70.71|68.51|70.71|68.51|70.64|68.44|0
1643633620000|2022-01-31 12:53:40|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1643633630000|2022-01-31 12:53:50|70.64|68.44|70.71|68.51|70.71|68.51|70.64|68.44|0
1643633640000|2022-01-31 12:54:00|70.9|68.7|70.9|68.7|70.9|68.7|70.8|68.6|0
1643633650000|2022-01-31 12:54:10|70.84|68.64|70.9|68.7|70.9|68.7|70.84|68.64|0
1643633660000|2022-01-31 12:54:20|70.8|68.6|70.93|68.73|70.93|68.73|70.77|68.57|0
1643633670000|2022-01-31 12:54:30|70.9|68.7|70.84|68.64|70.9|68.7|70.84|68.64|0
1643633680000|2022-01-31 12:54:40|70.93|68.73|70.93|68.73|70.93|68.73|70.9|68.7|0
1643633690000|2022-01-31 12:54:50|70.96|68.76|70.84|68.64|70.96|68.76|70.84|68.64|0
1643633700000|2022-01-31 12:55:00|70.9|68.7|70.99|68.79|70.99|68.79|70.9|68.7|0
1643633710000|2022-01-31 12:55:10|71.03|68.83|71.16|68.96|71.19|68.99|71.03|68.83|0
1643633720000|2022-01-31 12:55:20|71.22|69.02|71.38|69.18|71.41|69.21|71.22|69.02|0
1643633730000|2022-01-31 12:55:30|71.35|69.15|71.35|69.15|71.41|69.21|71.35|69.15|0
1643633740000|2022-01-31 12:55:40|71.25|69.05|71.48|69.28|71.48|69.28|71.25|69.05|0
1643633750000|2022-01-31 12:55:50|71.54|69.34|71.48|69.28|71.61|69.41|71.48|69.28|0
1643633760000|2022-01-31 12:56:00|71.35|69.15|71.22|69.02|71.35|69.15|71.22|69.02|0
1643633770000|2022-01-31 12:56:10|71.09|68.89|71.22|69.02|71.22|69.02|71.09|68.89|0
1643633780000|2022-01-31 12:56:20|71.35|69.15|71.22|69.02|71.35|69.15|71.22|69.02|0
1643633790000|2022-01-31 12:56:30|71.35|69.15|71.28|69.08|71.35|69.15|71.28|69.08|0
1643633800000|2022-01-31 12:56:40|71.16|68.96|71.28|69.08|71.28|69.08|71.16|68.96|0
1643633810000|2022-01-31 12:56:50|71.22|69.02|71.12|68.92|71.22|69.02|71.12|68.92|0
1643633820000|2022-01-31 12:57:00|71.16|68.96|71.28|69.08|71.28|69.08|71.09|68.89|0
1643633830000|2022-01-31 12:57:10|71.22|69.02|70.96|68.76|71.22|69.02|70.96|68.76|0
1643633840000|2022-01-31 12:57:20|70.9|68.7|70.83|68.63|70.9|68.7|70.83|68.63|0
1643633850000|2022-01-31 12:57:30|70.71|68.51|70.77|68.57|70.77|68.57|70.64|68.44|0
1643633860000|2022-01-31 12:57:40|70.83|68.63|70.83|68.63|70.83|68.63|70.77|68.57|0
1643633870000|2022-01-31 12:57:50|70.77|68.57|70.77|68.57|70.77|68.57|70.77|68.57|0
1643633880000|2022-01-31 12:58:00|70.71|68.51|70.83|68.63|70.83|68.63|70.71|68.51|0
1643633890000|2022-01-31 12:58:10|70.9|68.7|71.35|69.15|71.35|69.15|70.9|68.7|0
1643633900000|2022-01-31 12:58:20|71.28|69.08|71.41|69.21|71.41|69.21|71.28|69.08|0
1643633910000|2022-01-31 12:58:30|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1643633920000|2022-01-31 12:58:40|71.38|69.18|71.41|69.21|71.41|69.21|71.35|69.15|0
1643633930000|2022-01-31 12:58:50|71.54|69.34|71.48|69.28|71.54|69.34|71.48|69.28|0
1643633940000|2022-01-31 12:59:00|71.41|69.21|71.54|69.34|71.54|69.34|71.41|69.21|0
1643633950000|2022-01-31 12:59:10|71.48|69.28|71.54|69.34|71.54|69.34|71.48|69.28|0
1643633960000|2022-01-31 12:59:20|71.41|69.21|71.35|69.15|71.41|69.21|71.35|69.15|0
1643633970000|2022-01-31 12:59:30|71.41|69.21|71.48|69.28|71.48|69.28|71.41|69.21|0
1643633980000|2022-01-31 12:59:40|71.54|69.34|71.74|69.54|71.74|69.54|71.48|69.28|0
1643633990000|2022-01-31 12:59:50|71.67|69.47|71.8|69.6|71.8|69.6|71.67|69.47|0
1643634000000|2022-01-31 13:00:00|72.06|69.86|72.09|69.89|72.19|69.99|72.06|69.86|0
1643634010000|2022-01-31 13:00:10|72.06|69.86|71.8|69.6|72.06|69.86|71.8|69.6|0
1643634020000|2022-01-31 13:00:20|71.74|69.54|71.93|69.73|72.06|69.86|71.74|69.54|0
1643634030000|2022-01-31 13:00:30|71.87|69.67|72.12|69.92|72.12|69.92|71.87|69.67|0
1643634040000|2022-01-31 13:00:40|72.06|69.86|72.19|69.99|72.19|69.99|72.06|69.86|0
1643634050000|2022-01-31 13:00:50|72.12|69.92|72.12|69.92|72.12|69.92|72.06|69.86|0
1643634060000|2022-01-31 13:01:00|72.19|69.99|71.99|69.79|72.19|69.99|71.99|69.79|0
1643634070000|2022-01-31 13:01:10|72.12|69.92|72.19|69.99|72.19|69.99|72.06|69.86|0
1643634080000|2022-01-31 13:01:20|72.06|69.86|71.99|69.79|72.06|69.86|71.99|69.79|0
1643634090000|2022-01-31 13:01:30|71.86|69.66|71.8|69.6|71.86|69.66|71.8|69.6|0
1643634100000|2022-01-31 13:01:40|71.73|69.53|71.67|69.47|71.73|69.53|71.67|69.47|0
1643634110000|2022-01-31 13:01:50|71.61|69.41|71.22|69.02|71.61|69.41|71.22|69.02|0
1643634120000|2022-01-31 13:02:00|71.35|69.15|71.31|69.11|71.41|69.21|71.31|69.11|0
1643634130000|2022-01-31 13:02:10|71.22|69.02|71.22|69.02|71.35|69.15|71.22|69.02|0
1643634140000|2022-01-31 13:02:20|71.28|69.08|71.22|69.02|71.41|69.21|71.22|69.02|0
1643634150000|2022-01-31 13:02:30|71.09|68.89|71.15|68.95|71.28|69.08|71.09|68.89|0
1643634160000|2022-01-31 13:02:40|71.22|69.02|71.22|69.02|71.28|69.08|71.22|69.02|0
1643634170000|2022-01-31 13:02:50|71.28|69.08|71.22|69.02|71.28|69.08|71.22|69.02|0
1643634180000|2022-01-31 13:03:00|71.15|68.95|71.06|68.86|71.15|68.95|71.02|68.82|0
1643634190000|2022-01-31 13:03:10|71.09|68.89|71.15|68.95|71.28|69.08|71.09|68.89|0
1643634200000|2022-01-31 13:03:20|71.09|68.89|71.09|68.89|71.22|69.02|71.09|68.89|0
1643634210000|2022-01-31 13:03:30|71.02|68.82|71.02|68.82|71.02|68.82|70.96|68.76|0
1643634220000|2022-01-31 13:03:40|70.96|68.76|70.9|68.7|70.96|68.76|70.9|68.7|0
1643634230000|2022-01-31 13:03:50|70.7|68.5|70.7|68.5|70.7|68.5|70.67|68.47|0
1643634240000|2022-01-31 13:04:00|70.64|68.44|70.77|68.57|70.77|68.57|70.64|68.44|0
1643634250000|2022-01-31 13:04:10|70.9|68.7|70.9|68.7|70.96|68.76|70.86|68.66|0
1643634260000|2022-01-31 13:04:20|70.7|68.5|70.83|68.63|70.83|68.63|70.7|68.5|0
1643634270000|2022-01-31 13:04:30|70.8|68.6|70.83|68.63|70.83|68.63|70.77|68.57|0
1643634280000|2022-01-31 13:04:40|70.9|68.7|70.77|68.57|70.9|68.7|70.77|68.57|0
1643634290000|2022-01-31 13:04:50|70.64|68.44|70.51|68.31|70.64|68.44|70.51|68.31|0
1643634300000|2022-01-31 13:05:00|70.45|68.25|70.38|68.18|70.45|68.25|70.38|68.18|0
1643634310000|2022-01-31 13:05:10|70.45|68.25|70.38|68.18|70.45|68.25|70.38|68.18|0
1643634320000|2022-01-31 13:05:20|70.13|67.93|69.94|67.74|70.13|67.93|69.94|67.74|0
1643634330000|2022-01-31 13:05:30|70|67.8|70|67.8|70.06|67.86|69.87|67.67|0
1643634340000|2022-01-31 13:05:40|69.94|67.74|70.06|67.86|70.06|67.86|69.94|67.74|0
1643634350000|2022-01-31 13:05:50|70.13|67.93|70.09|67.89|70.13|67.93|70.06|67.86|0
1643634360000|2022-01-31 13:06:00|70|67.8|69.94|67.74|70|67.8|69.87|67.67|0
1643634370000|2022-01-31 13:06:10|70|67.8|70|67.8|70.06|67.86|70|67.8|0
1643634380000|2022-01-31 13:06:20|70.13|67.93|69.87|67.67|70.13|67.93|69.87|67.67|0
1643634390000|2022-01-31 13:06:30|69.81|67.61|69.87|67.67|69.87|67.67|69.75|67.55|0
1643634400000|2022-01-31 13:06:40|69.68|67.48|69.68|67.48|69.75|67.55|69.68|67.48|0
1643634410000|2022-01-31 13:06:50|69.62|67.42|69.56|67.36|69.62|67.42|69.56|67.36|0
1643634420000|2022-01-31 13:07:00|69.62|67.42|69.75|67.55|69.75|67.55|69.62|67.42|0
1643634430000|2022-01-31 13:07:10|69.81|67.61|69.94|67.74|69.94|67.74|69.81|67.61|0
1643634440000|2022-01-31 13:07:20|69.56|67.36|69.49|67.29|69.56|67.36|69.49|67.29|0
1643634450000|2022-01-31 13:07:30|69.37|67.17|69.62|67.42|69.62|67.42|69.37|67.17|0
1643634460000|2022-01-31 13:07:40|69.49|67.29|69.56|67.36|69.56|67.36|69.43|67.23|0
1643634470000|2022-01-31 13:07:50|69.62|67.42|69.68|67.48|69.68|67.48|69.62|67.42|0
1643634480000|2022-01-31 13:08:00|69.62|67.42|69.68|67.48|69.75|67.55|69.62|67.42|0
1643634490000|2022-01-31 13:08:10|69.81|67.61|69.9|67.7|69.9|67.7|69.81|67.61|0
1643634500000|2022-01-31 13:08:20|70.03|67.83|70.19|67.99|70.19|67.99|70.03|67.83|0
1643634510000|2022-01-31 13:08:30|70.13|67.93|70|67.8|70.13|67.93|70|67.8|0
1643634520000|2022-01-31 13:08:40|69.87|67.67|69.94|67.74|69.94|67.74|69.84|67.64|0
1643634530000|2022-01-31 13:08:50|70.13|67.93|70|67.8|70.16|67.96|70|67.8|0
1643634540000|2022-01-31 13:09:00|69.97|67.77|69.9|67.7|69.97|67.77|69.87|67.67|0
1643634550000|2022-01-31 13:09:10|69.94|67.74|70|67.8|70|67.8|69.94|67.74|0
1643634560000|2022-01-31 13:09:20|69.94|67.74|70.06|67.86|70.06|67.86|69.94|67.74|0
1643634570000|2022-01-31 13:09:30|70.25|68.05|70.25|68.05|70.32|68.12|70.25|68.05|0
1643634580000|2022-01-31 13:09:40|70.19|67.99|70.25|68.05|70.25|68.05|70.19|67.99|0
1643634590000|2022-01-31 13:09:50|70.19|67.99|70|67.8|70.19|67.99|70|67.8|0
1643634600000|2022-01-31 13:10:00|70.19|67.99|70.41|68.21|70.41|68.21|70.19|67.99|0
1643634610000|2022-01-31 13:10:10|70.32|68.12|70.38|68.18|70.38|68.18|70.32|68.12|0
1643634620000|2022-01-31 13:10:20|70.25|68.05|70.38|68.18|70.38|68.18|70.25|68.05|0
1643634630000|2022-01-31 13:10:30|70.64|68.44|70.7|68.5|70.7|68.5|70.57|68.37|0
1643634640000|2022-01-31 13:10:40|70.67|68.47|70.64|68.44|70.7|68.5|70.64|68.44|0
1643634650000|2022-01-31 13:10:50|70.57|68.37|70.76|68.56|70.76|68.56|70.57|68.37|0
1643634660000|2022-01-31 13:11:00|70.7|68.5|70.64|68.44|70.76|68.56|70.64|68.44|0
1643634670000|2022-01-31 13:11:10|70.51|68.31|70.51|68.31|70.57|68.37|70.44|68.24|0
1643634680000|2022-01-31 13:11:20|70.7|68.5|70.51|68.31|70.7|68.5|70.51|68.31|0
1643634690000|2022-01-31 13:11:30|70.57|68.37|70.57|68.37|70.57|68.37|70.51|68.31|0
1643634700000|2022-01-31 13:11:40|70.7|68.5|70.76|68.56|70.76|68.56|70.64|68.44|0
1643634710000|2022-01-31 13:11:50|70.83|68.63|70.89|68.69|70.89|68.69|70.83|68.63|0
1643634720000|2022-01-31 13:12:00|70.96|68.76|70.83|68.63|70.96|68.76|70.83|68.63|0
1643634730000|2022-01-31 13:12:10|70.7|68.5|70.6|68.4|70.76|68.56|70.6|68.4|0
1643634740000|2022-01-31 13:12:20|70.51|68.31|70.7|68.5|70.76|68.56|70.51|68.31|0
1643634750000|2022-01-31 13:12:30|70.64|68.44|70.64|68.44|70.64|68.44|70.57|68.37|0
1643634760000|2022-01-31 13:12:40|70.57|68.37|70.7|68.5|70.7|68.5|70.57|68.37|0
1643634770000|2022-01-31 13:12:50|70.64|68.44|70.64|68.44|70.64|68.44|70.57|68.37|0
1643634780000|2022-01-31 13:13:00|70.57|68.37|71.15|68.95|71.15|68.95|70.57|68.37|0
1643634790000|2022-01-31 13:13:10|71.21|69.01|71.34|69.14|71.41|69.21|71.21|69.01|0
1643634800000|2022-01-31 13:13:20|71.41|69.21|71.28|69.08|71.41|69.21|71.28|69.08|0
1643634810000|2022-01-31 13:13:30|71.21|69.01|71.28|69.08|71.28|69.08|71.21|69.01|0
1643634820000|2022-01-31 13:13:40|71.24|69.04|71.28|69.08|71.28|69.08|71.24|69.04|0
1643634830000|2022-01-31 13:13:50|71.24|69.04|71.28|69.08|71.28|69.08|71.21|69.01|0
1643634840000|2022-01-31 13:14:00|71.21|69.01|71.15|68.95|71.21|69.01|71.15|68.95|0
1643634850000|2022-01-31 13:14:10|71.28|69.08|71.08|68.88|71.34|69.14|71.08|68.88|0
1643634860000|2022-01-31 13:14:20|71.24|69.04|71.34|69.14|71.34|69.14|71.24|69.04|0
1643634870000|2022-01-31 13:14:30|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1643634880000|2022-01-31 13:14:40|71.28|69.08|71.21|69.01|71.28|69.08|71.21|69.01|0
1643634890000|2022-01-31 13:14:50|71.28|69.08|71.34|69.14|71.34|69.14|71.28|69.08|0
1643634900000|2022-01-31 13:15:00|71.41|69.21|71.28|69.08|71.41|69.21|71.28|69.08|0
1643634910000|2022-01-31 13:15:10|71.21|69.01|71.24|69.04|71.28|69.08|71.21|69.01|0
1643634920000|2022-01-31 13:15:20|71.34|69.14|71.73|69.53|71.73|69.53|71.34|69.14|0
1643634930000|2022-01-31 13:15:30|71.6|69.4|71.54|69.34|71.6|69.4|71.54|69.34|0
1643634940000|2022-01-31 13:15:40|71.47|69.27|71.41|69.21|71.47|69.27|71.41|69.21|0
1643634950000|2022-01-31 13:15:50|71.08|68.88|70.99|68.79|71.21|69.01|70.99|68.79|0
1643634960000|2022-01-31 13:16:00|71.02|68.82|70.89|68.69|71.02|68.82|70.89|68.69|0
1643634970000|2022-01-31 13:16:10|70.86|68.66|70.83|68.63|70.86|68.66|70.83|68.63|0
1643634980000|2022-01-31 13:16:20|70.7|68.5|70.83|68.63|70.89|68.69|70.7|68.5|0
1643634990000|2022-01-31 13:16:30|70.7|68.5|70.76|68.56|70.83|68.63|70.7|68.5|0
1643635000000|2022-01-31 13:16:40|70.7|68.5|70.7|68.5|70.7|68.5|70.63|68.43|0
1643635010000|2022-01-31 13:16:50|70.76|68.56|70.7|68.5|70.76|68.56|70.63|68.43|0
1643635020000|2022-01-31 13:17:00|70.83|68.63|70.96|68.76|71.02|68.82|70.83|68.63|0
1643635030000|2022-01-31 13:17:10|70.83|68.63|70.76|68.56|70.83|68.63|70.76|68.56|0
1643635040000|2022-01-31 13:17:20|70.7|68.5|70.7|68.5|70.7|68.5|70.63|68.43|0
1643635050000|2022-01-31 13:17:30|70.63|68.43|70.51|68.31|70.63|68.43|70.51|68.31|0
1643635060000|2022-01-31 13:17:40|70.44|68.24|70.57|68.37|70.57|68.37|70.44|68.24|0
1643635070000|2022-01-31 13:17:50|70.44|68.24|70.51|68.31|70.57|68.37|70.44|68.24|0
1643635080000|2022-01-31 13:18:00|70.63|68.43|70.38|68.18|70.63|68.43|70.38|68.18|0
1643635090000|2022-01-31 13:18:10|70.44|68.24|70.47|68.27|70.51|68.31|70.44|68.24|0
1643635100000|2022-01-31 13:18:20|70.44|68.24|70.95|68.75|70.95|68.75|70.44|68.24|0
1643635110000|2022-01-31 13:18:30|71.02|68.82|70.7|68.5|71.02|68.82|70.7|68.5|0
1643635120000|2022-01-31 13:18:40|70.76|68.56|70.57|68.37|70.76|68.56|70.57|68.37|0
1643635130000|2022-01-31 13:18:50|70.7|68.5|70.79|68.59|70.79|68.59|70.7|68.5|0
1643635140000|2022-01-31 13:19:00|70.76|68.56|70.89|68.69|70.92|68.72|70.76|68.56|0
1643635150000|2022-01-31 13:19:10|70.79|68.59|70.6|68.4|70.83|68.63|70.57|68.37|0
1643635160000|2022-01-31 13:19:20|70.63|68.43|70.44|68.24|70.63|68.43|70.44|68.24|0
1643635170000|2022-01-31 13:19:30|70.51|68.31|70.51|68.31|70.51|68.31|70.51|68.31|0
1643635180000|2022-01-31 13:19:40|70.44|68.24|70.51|68.31|70.51|68.31|70.38|68.18|0
1643635190000|2022-01-31 13:19:50|70.44|68.24|70.34|68.14|70.44|68.24|70.34|68.14|0
1643635200000|2022-01-31 13:20:00|70.31|68.11|70.38|68.18|70.38|68.18|70.31|68.11|0
1643635210000|2022-01-31 13:20:10|70.25|68.05|70.25|68.05|70.31|68.11|70.19|67.99|0
1643635220000|2022-01-31 13:20:20|70.31|68.11|70.38|68.18|70.38|68.18|70.31|68.11|0
1643635230000|2022-01-31 13:20:30|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1643635240000|2022-01-31 13:20:40|70.25|68.05|70.34|68.14|70.47|68.27|70.25|68.05|0
1643635250000|2022-01-31 13:20:50|70.31|68.11|70.34|68.14|70.34|68.14|70.25|68.05|0
1643635260000|2022-01-31 13:21:00|70.38|68.18|70.41|68.21|70.41|68.21|70.31|68.11|0
1643635270000|2022-01-31 13:21:10|70.38|68.18|70.38|68.18|70.38|68.18|70.25|68.05|0
1643635280000|2022-01-31 13:21:20|70.57|68.37|70.76|68.56|70.89|68.69|70.57|68.37|0
1643635290000|2022-01-31 13:21:30|70.89|68.69|70.89|68.69|70.89|68.69|70.82|68.62|0
1643635300000|2022-01-31 13:21:40|70.76|68.56|70.82|68.62|70.82|68.62|70.76|68.56|0
1643635310000|2022-01-31 13:21:50|70.76|68.56|70.82|68.62|70.82|68.62|70.76|68.56|0
1643635320000|2022-01-31 13:22:00|70.95|68.75|70.89|68.69|71.02|68.82|70.89|68.69|0
1643635330000|2022-01-31 13:22:10|70.63|68.43|70.57|68.37|70.63|68.43|70.5|68.3|0
1643635340000|2022-01-31 13:22:20|70.5|68.3|70.41|68.21|70.5|68.3|70.41|68.21|0
1643635350000|2022-01-31 13:22:30|70.44|68.24|70.57|68.37|70.63|68.43|70.44|68.24|0
1643635360000|2022-01-31 13:22:40|70.5|68.3|70.47|68.27|70.5|68.3|70.44|68.24|0
1643635370000|2022-01-31 13:22:50|70.5|68.3|70.5|68.3|70.63|68.43|70.5|68.3|0
1643635380000|2022-01-31 13:23:00|70.57|68.37|70.57|68.37|70.57|68.37|70.47|68.27|0
1643635390000|2022-01-31 13:23:10|70.6|68.4|70.38|68.18|70.6|68.4|70.38|68.18|0
1643635400000|2022-01-31 13:23:20|70.57|68.37|70.5|68.3|70.57|68.37|70.5|68.3|0
1643635410000|2022-01-31 13:23:30|70.57|68.37|70.38|68.18|70.57|68.37|70.38|68.18|0
1643635420000|2022-01-31 13:23:40|70.31|68.11|70.5|68.3|70.5|68.3|70.31|68.11|0
1643635430000|2022-01-31 13:23:50|70.57|68.37|70.31|68.11|70.57|68.37|70.31|68.11|0
1643635440000|2022-01-31 13:24:00|70.5|68.3|70.44|68.24|70.57|68.37|70.44|68.24|0
1643635450000|2022-01-31 13:24:10|70.34|68.14|70.31|68.11|70.34|68.14|70.31|68.11|0
1643635460000|2022-01-31 13:24:20|70.38|68.18|70.31|68.11|70.38|68.18|70.31|68.11|0
1643635470000|2022-01-31 13:24:30|70.44|68.24|70.57|68.37|70.63|68.43|70.44|68.24|0
1643635480000|2022-01-31 13:24:40|70.5|68.3|70.44|68.24|70.5|68.3|70.44|68.24|0
1643635490000|2022-01-31 13:24:50|70.5|68.3|70.5|68.3|70.57|68.37|70.5|68.3|0
1643635500000|2022-01-31 13:25:00|70.57|68.37|70.31|68.11|70.57|68.37|70.25|68.05|0
1643635510000|2022-01-31 13:25:10|70.44|68.24|70.44|68.24|70.44|68.24|70.38|68.18|0
1643635520000|2022-01-31 13:25:20|70.31|68.11|70.44|68.24|70.44|68.24|70.31|68.11|0
1643635530000|2022-01-31 13:25:30|70.38|68.18|70.57|68.37|70.57|68.37|70.38|68.18|0
1643635540000|2022-01-31 13:25:40|70.41|68.21|70.53|68.33|70.53|68.33|70.38|68.18|0
1643635550000|2022-01-31 13:25:50|70.5|68.3|70.57|68.37|70.57|68.37|70.5|68.3|0
1643635560000|2022-01-31 13:26:00|70.44|68.24|70.44|68.24|70.47|68.27|70.44|68.24|0
1643635570000|2022-01-31 13:26:10|70.5|68.3|70.63|68.43|70.69|68.49|70.5|68.3|0
1643635580000|2022-01-31 13:26:20|70.69|68.49|70.57|68.37|70.69|68.49|70.41|68.21|0
1643635590000|2022-01-31 13:26:30|70.5|68.3|70.5|68.3|70.53|68.33|70.5|68.3|0
1643635600000|2022-01-31 13:26:40|70.53|68.33|70.6|68.4|70.6|68.4|70.53|68.33|0
1643635610000|2022-01-31 13:26:50|70.53|68.33|70.57|68.37|70.63|68.43|70.53|68.33|0
1643635620000|2022-01-31 13:27:00|70.53|68.33|70.63|68.43|70.63|68.43|70.53|68.33|0
1643635630000|2022-01-31 13:27:10|70.57|68.37|70.53|68.33|70.63|68.43|70.53|68.33|0
1643635640000|2022-01-31 13:27:20|70.37|68.17|70.57|68.37|70.57|68.37|70.18|67.98|0
1643635650000|2022-01-31 13:27:30|70.66|68.46|70.31|68.11|70.66|68.46|70.31|68.11|0
1643635660000|2022-01-31 13:27:40|70.18|67.98|70.28|68.08|70.28|68.08|70.12|67.92|0
1643635670000|2022-01-31 13:27:50|70.25|68.05|70.09|67.89|70.25|68.05|70.09|67.89|0
1643635680000|2022-01-31 13:28:00|70.18|67.98|70.28|68.08|70.31|68.11|70.18|67.98|0
1643635690000|2022-01-31 13:28:10|70.34|68.14|70.4|68.2|70.44|68.24|70.34|68.14|0
1643635700000|2022-01-31 13:28:20|70.37|68.17|70.5|68.3|70.5|68.3|70.37|68.17|0
1643635710000|2022-01-31 13:28:30|70.4|68.2|70.37|68.17|70.47|68.27|70.37|68.17|0
1643635720000|2022-01-31 13:28:40|70.5|68.3|70.6|68.4|70.6|68.4|70.5|68.3|0
1643635730000|2022-01-31 13:28:50|70.53|68.33|70.53|68.33|70.53|68.33|70.5|68.3|0
1643635740000|2022-01-31 13:29:00|70.57|68.37|70.47|68.27|70.57|68.37|70.4|68.2|0
1643635750000|2022-01-31 13:29:10|70.44|68.24|70.31|68.11|70.47|68.27|70.31|68.11|0
1643635760000|2022-01-31 13:29:20|70.28|68.08|70.34|68.14|70.37|68.17|70.25|68.05|0
1643635770000|2022-01-31 13:29:30|70.44|68.24|70.34|68.14|70.44|68.24|70.34|68.14|0
1643635780000|2022-01-31 13:29:40|70.37|68.17|70.47|68.27|70.47|68.27|70.37|68.17|0
1643635790000|2022-01-31 13:29:50|70.53|68.33|70.76|68.56|70.76|68.56|70.53|68.33|0
1643635800000|2022-01-31 13:30:00|70.95|68.75|71.27|69.07|71.27|69.07|70.95|68.75|0
1643635810000|2022-01-31 13:30:10|71.21|69.01|71.27|69.07|71.27|69.07|71.21|69.01|0
1643635820000|2022-01-31 13:30:20|71.34|69.14|71.47|69.27|71.47|69.27|71.34|69.14|0
1643635830000|2022-01-31 13:30:30|71.53|69.33|71.53|69.33|71.59|69.39|71.53|69.33|0
1643635840000|2022-01-31 13:30:40|71.43|69.23|71.34|69.14|71.43|69.23|71.34|69.14|0
1643635850000|2022-01-31 13:30:50|71.4|69.2|71.4|69.2|71.53|69.33|71.4|69.2|0
1643635860000|2022-01-31 13:31:00|71.46|69.26|71.66|69.46|71.66|69.46|71.46|69.26|0
1643635870000|2022-01-31 13:31:10|71.5|69.3|71.43|69.23|71.5|69.3|71.43|69.23|0
1643635880000|2022-01-31 13:31:20|71.14|68.94|71.04|68.84|71.14|68.94|70.98|68.78|0
1643635890000|2022-01-31 13:31:30|70.95|68.75|70.95|68.75|70.95|68.75|70.89|68.69|0
1643635900000|2022-01-31 13:31:40|70.89|68.69|70.82|68.62|70.89|68.69|70.82|68.62|0
1643635910000|2022-01-31 13:31:50|70.76|68.56|70.63|68.43|70.76|68.56|70.56|68.36|0
1643635920000|2022-01-31 13:32:00|70.79|68.59|71.08|68.88|71.11|68.91|70.79|68.59|0
1643635930000|2022-01-31 13:32:10|71.14|68.94|71.14|68.94|71.21|69.01|71.14|68.94|0
1643635940000|2022-01-31 13:32:20|71.21|69.01|71.46|69.26|71.46|69.26|71.21|69.01|0
1643635950000|2022-01-31 13:32:30|71.53|69.33|71.79|69.59|71.79|69.59|71.53|69.33|0
1643635960000|2022-01-31 13:32:40|71.66|69.46|71.92|69.72|71.92|69.72|71.66|69.46|0
1643635970000|2022-01-31 13:32:50|71.85|69.65|71.88|69.68|71.92|69.72|71.85|69.65|0
1643635980000|2022-01-31 13:33:00|71.92|69.72|72.31|70.11|72.31|70.11|71.92|69.72|0
1643635990000|2022-01-31 13:33:10|72.37|70.17|72.66|70.46|72.66|70.46|72.37|70.17|0
1643636000000|2022-01-31 13:33:20|72.7|70.5|72.86|70.66|72.86|70.66|72.7|70.5|0
1643636010000|2022-01-31 13:33:30|72.83|70.63|72.89|70.69|72.89|70.69|72.76|70.56|0
1643636020000|2022-01-31 13:33:40|72.96|70.76|72.96|70.76|72.96|70.76|72.93|70.73|0
1643636030000|2022-01-31 13:33:50|73.03|70.83|73.22|71.02|73.22|71.02|73.03|70.83|0
1643636040000|2022-01-31 13:34:00|73.16|70.96|72.89|70.69|73.16|70.96|72.89|70.69|0
1643636050000|2022-01-31 13:34:10|72.83|70.63|72.89|70.69|72.89|70.69|72.76|70.56|0
1643636060000|2022-01-31 13:34:20|72.93|70.73|72.96|70.76|72.96|70.76|72.76|70.56|0
1643636070000|2022-01-31 13:34:30|72.76|70.56|72.96|70.76|72.96|70.76|72.76|70.56|0
1643636080000|2022-01-31 13:34:40|72.89|70.69|73.29|71.09|73.29|71.09|72.89|70.69|0
1643636090000|2022-01-31 13:34:50|73.16|70.96|73.09|70.89|73.16|70.96|73.09|70.89|0
1643636100000|2022-01-31 13:35:00|73.03|70.83|72.89|70.69|73.03|70.83|72.86|70.66|0
1643636110000|2022-01-31 13:35:10|72.83|70.63|72.76|70.56|72.83|70.63|72.76|70.56|0
1643636120000|2022-01-31 13:35:20|72.73|70.53|72.63|70.43|72.73|70.53|72.63|70.43|0
1643636130000|2022-01-31 13:35:30|72.57|70.37|72.57|70.37|72.57|70.37|72.57|70.37|0
1643636140000|2022-01-31 13:35:40|72.53|70.33|72.63|70.43|72.7|70.5|72.53|70.33|0
1643636150000|2022-01-31 13:35:50|72.7|70.5|72.7|70.5|72.7|70.5|72.63|70.43|0
1643636160000|2022-01-31 13:36:00|72.83|70.63|72.99|70.79|73.02|70.82|72.83|70.63|0
1643636170000|2022-01-31 13:36:10|72.96|70.76|72.96|70.76|72.96|70.76|72.76|70.56|0
1643636180000|2022-01-31 13:36:20|72.99|70.79|72.99|70.79|73.09|70.89|72.96|70.76|0
1643636190000|2022-01-31 13:36:30|73.09|70.89|73.29|71.09|73.29|71.09|73.09|70.89|0
1643636200000|2022-01-31 13:36:40|73.25|71.05|73.29|71.09|73.29|71.09|73.22|71.02|0
1643636210000|2022-01-31 13:36:50|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1643636220000|2022-01-31 13:37:00|73.32|71.12|73.25|71.05|73.35|71.15|73.25|71.05|0
1643636230000|2022-01-31 13:37:10|73.22|71.02|73.29|71.09|73.29|71.09|73.16|70.96|0
1643636240000|2022-01-31 13:37:20|73.32|71.12|73.25|71.05|73.32|71.12|73.16|70.96|0
1643636250000|2022-01-31 13:37:30|73.32|71.12|73.35|71.15|73.35|71.15|73.32|71.12|0
1643636260000|2022-01-31 13:37:40|73.32|71.12|73.25|71.05|73.32|71.12|73.25|71.05|0
1643636270000|2022-01-31 13:37:50|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1643636280000|2022-01-31 13:38:00|73.38|71.18|73.55|71.35|73.55|71.35|73.38|71.18|0
1643636290000|2022-01-31 13:38:10|73.48|71.28|73.09|70.89|73.48|71.28|73.09|70.89|0
1643636300000|2022-01-31 13:38:20|73.16|70.96|73.02|70.82|73.16|70.96|73.02|70.82|0
1643636310000|2022-01-31 13:38:30|73.16|70.96|73.02|70.82|73.16|70.96|73.02|70.82|0
1643636320000|2022-01-31 13:38:40|72.96|70.76|73.02|70.82|73.02|70.82|72.96|70.76|0
1643636330000|2022-01-31 13:38:50|72.96|70.76|72.96|70.76|72.96|70.76|72.96|70.76|0
1643636340000|2022-01-31 13:39:00|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1643636350000|2022-01-31 13:39:10|73.09|70.89|73.09|70.89|73.12|70.92|73.09|70.89|0
1643636360000|2022-01-31 13:39:20|72.99|70.79|72.99|70.79|72.99|70.79|72.89|70.69|0
1643636370000|2022-01-31 13:39:30|72.96|70.76|72.79|70.59|73.02|70.82|72.79|70.59|0
1643636380000|2022-01-31 13:39:40|72.83|70.63|72.73|70.53|72.83|70.63|72.73|70.53|0
1643636390000|2022-01-31 13:39:50|72.7|70.5|72.76|70.56|72.76|70.56|72.7|70.5|0
1643636400000|2022-01-31 13:40:00|72.83|70.63|73.02|70.82|73.09|70.89|72.83|70.63|0
1643636410000|2022-01-31 13:40:10|72.99|70.79|72.76|70.56|72.99|70.79|72.76|70.56|0
1643636420000|2022-01-31 13:40:20|72.86|70.66|72.96|70.76|72.96|70.76|72.86|70.66|0
1643636430000|2022-01-31 13:40:30|73.09|70.89|73.09|70.89|73.35|71.15|73.09|70.89|0
1643636440000|2022-01-31 13:40:40|73.15|70.95|73.22|71.02|73.22|71.02|73.15|70.95|0
1643636450000|2022-01-31 13:40:50|73.19|70.99|73.02|70.82|73.19|70.99|73.02|70.82|0
1643636460000|2022-01-31 13:41:00|73.09|70.89|72.96|70.76|73.09|70.89|72.96|70.76|0
1643636470000|2022-01-31 13:41:10|73.02|70.82|73.02|70.82|73.09|70.89|73.02|70.82|0
1643636480000|2022-01-31 13:41:20|73.09|70.89|72.96|70.76|73.09|70.89|72.96|70.76|0
1643636490000|2022-01-31 13:41:30|72.76|70.56|72.89|70.69|72.89|70.69|72.76|70.56|0
1643636500000|2022-01-31 13:41:40|72.76|70.56|72.63|70.43|72.76|70.56|72.63|70.43|0
1643636510000|2022-01-31 13:41:50|72.7|70.5|72.6|70.4|72.7|70.5|72.56|70.36|0
1643636520000|2022-01-31 13:42:00|72.7|70.5|72.7|70.5|72.7|70.5|72.7|70.5|0
1643636530000|2022-01-31 13:42:10|72.63|70.43|72.56|70.36|72.7|70.5|72.56|70.36|0
1643636550000|2022-01-31 13:42:30|72.43|70.23|72.43|70.23|72.43|70.23|72.37|70.17|0
1643636560000|2022-01-31 13:42:40|72.37|70.17|72.17|69.97|72.37|70.17|72.17|69.97|0
1643636570000|2022-01-31 13:42:50|72.11|69.91|72.11|69.91|72.24|70.04|72.11|69.91|0
1643636580000|2022-01-31 13:43:00|72.24|70.04|72.24|70.04|72.24|70.04|72.24|70.04|0
1643636590000|2022-01-31 13:43:10|72.14|69.94|72.3|70.1|72.3|70.1|72.14|69.94|0
1643636600000|2022-01-31 13:43:20|72.37|70.17|72.5|70.3|72.5|70.3|72.37|70.17|0
1643636610000|2022-01-31 13:43:30|72.56|70.36|72.43|70.23|72.63|70.43|72.43|70.23|0
1643636620000|2022-01-31 13:43:40|72.5|70.3|72.43|70.23|72.5|70.3|72.43|70.23|0
1643636630000|2022-01-31 13:43:50|72.4|70.2|72.37|70.17|72.43|70.23|72.37|70.17|0
1643636640000|2022-01-31 13:44:00|72.5|70.3|72.63|70.43|72.63|70.43|72.5|70.3|0
1643636650000|2022-01-31 13:44:10|72.56|70.36|72.56|70.36|72.56|70.36|72.56|70.36|0
1643636660000|2022-01-31 13:44:20|72.63|70.43|72.56|70.36|72.76|70.56|72.56|70.36|0
1643636670000|2022-01-31 13:44:30|72.63|70.43|72.59|70.39|72.76|70.56|72.59|70.39|0
1643636680000|2022-01-31 13:44:40|72.69|70.49|72.69|70.49|72.69|70.49|72.63|70.43|0
1643636690000|2022-01-31 13:44:50|72.76|70.56|72.43|70.23|72.76|70.56|72.43|70.23|0
1643636700000|2022-01-31 13:45:00|72.5|70.3|72.63|70.43|72.63|70.43|72.5|70.3|0
1643636710000|2022-01-31 13:45:10|72.82|70.62|72.76|70.56|72.89|70.69|72.76|70.56|0
1643636720000|2022-01-31 13:45:20|72.82|70.62|72.79|70.59|72.82|70.62|72.69|70.49|0
1643636730000|2022-01-31 13:45:30|72.76|70.56|72.89|70.69|72.89|70.69|72.76|70.56|0
1643636740000|2022-01-31 13:45:40|72.82|70.62|72.56|70.36|72.82|70.62|72.53|70.33|0
1643636750000|2022-01-31 13:45:50|72.59|70.39|72.5|70.3|72.59|70.39|72.46|70.26|0
1643636760000|2022-01-31 13:46:00|72.46|70.26|72.3|70.1|72.46|70.26|72.3|70.1|0
1643636770000|2022-01-31 13:46:10|72.24|70.04|72.46|70.26|72.46|70.26|72.24|70.04|0
1643636780000|2022-01-31 13:46:20|72.37|70.17|72.5|70.3|72.5|70.3|72.37|70.17|0
1643636790000|2022-01-31 13:46:30|72.43|70.23|72.56|70.36|72.56|70.36|72.43|70.23|0
1643636810000|2022-01-31 13:46:50|72.53|70.33|72.3|70.1|72.53|70.33|72.3|70.1|0
1643636820000|2022-01-31 13:47:00|72.17|69.97|72.11|69.91|72.24|70.04|72.11|69.91|0
1643636830000|2022-01-31 13:47:10|72.2|70|72.11|69.91|72.2|70|72.11|69.91|0
1643636840000|2022-01-31 13:47:20|72.17|69.97|72.11|69.91|72.17|69.97|72.11|69.91|0
1643636850000|2022-01-31 13:47:30|72.17|69.97|71.91|69.71|72.17|69.97|71.91|69.71|0
1643636860000|2022-01-31 13:47:40|71.85|69.65|71.72|69.52|71.85|69.65|71.72|69.52|0
1643636870000|2022-01-31 13:47:50|71.65|69.45|71.46|69.26|71.65|69.45|71.46|69.26|0
1643636880000|2022-01-31 13:48:00|71.62|69.42|71.62|69.42|71.72|69.52|71.62|69.42|0
1643636890000|2022-01-31 13:48:10|72.01|69.81|71.98|69.78|72.01|69.81|71.81|69.61|0
1643636900000|2022-01-31 13:48:20|72.04|69.84|71.98|69.78|72.04|69.84|71.98|69.78|0
1643636910000|2022-01-31 13:48:30|72.01|69.81|71.85|69.65|72.01|69.81|71.85|69.65|0
1643636920000|2022-01-31 13:48:40|71.91|69.71|71.98|69.78|71.98|69.78|71.91|69.71|0
1643636930000|2022-01-31 13:48:50|72.01|69.81|72.04|69.84|72.04|69.84|72.01|69.81|0
1643636940000|2022-01-31 13:49:00|71.85|69.65|72.04|69.84|72.04|69.84|71.85|69.65|0
1643636950000|2022-01-31 13:49:10|72.01|69.81|72.11|69.91|72.11|69.91|72.01|69.81|0
1643636960000|2022-01-31 13:49:20|72.04|69.84|72.07|69.87|72.11|69.91|72.04|69.84|0
1643636970000|2022-01-31 13:49:30|72.11|69.91|72.04|69.84|72.11|69.91|72.04|69.84|0
1643636980000|2022-01-31 13:49:40|71.98|69.78|72.04|69.84|72.04|69.84|71.98|69.78|0
1643636990000|2022-01-31 13:49:50|72.11|69.91|72.43|70.23|72.43|70.23|72.11|69.91|0
1643637000000|2022-01-31 13:50:00|72.5|70.3|72.56|70.36|72.56|70.36|72.5|70.3|0
1643637010000|2022-01-31 13:50:10|72.69|70.49|72.63|70.43|72.69|70.49|72.56|70.36|0
1643637020000|2022-01-31 13:50:20|72.56|70.36|72.5|70.3|72.56|70.36|72.5|70.3|0
1643637030000|2022-01-31 13:50:30|72.63|70.43|72.89|70.69|72.89|70.69|72.63|70.43|0
1643637040000|2022-01-31 13:50:40|72.82|70.62|72.69|70.49|72.82|70.62|72.69|70.49|0
1643637050000|2022-01-31 13:50:50|72.5|70.3|72.76|70.56|72.76|70.56|72.5|70.3|0
1643637060000|2022-01-31 13:51:00|72.82|70.62|72.89|70.69|72.89|70.69|72.76|70.56|0
1643637070000|2022-01-31 13:51:10|72.82|70.62|72.76|70.56|72.82|70.62|72.76|70.56|0
1643637080000|2022-01-31 13:51:20|72.63|70.43|72.63|70.43|72.63|70.43|72.56|70.36|0
1643637090000|2022-01-31 13:51:30|72.59|70.39|72.79|70.59|72.79|70.59|72.59|70.39|0
1643637100000|2022-01-31 13:51:40|72.82|70.62|72.76|70.56|72.82|70.62|72.76|70.56|0
1643637110000|2022-01-31 13:51:50|72.95|70.75|72.82|70.62|72.95|70.75|72.82|70.62|0
1643637120000|2022-01-31 13:52:00|72.89|70.69|72.89|70.69|72.89|70.69|72.82|70.62|0
1643637130000|2022-01-31 13:52:10|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1643637140000|2022-01-31 13:52:20|72.95|70.75|72.95|70.75|73.02|70.82|72.89|70.69|0
1643637150000|2022-01-31 13:52:30|73.02|70.82|72.95|70.75|73.02|70.82|72.95|70.75|0
1643637160000|2022-01-31 13:52:40|72.89|70.69|73.02|70.82|73.15|70.95|72.89|70.69|0
1643637170000|2022-01-31 13:52:50|72.89|70.69|72.89|70.69|72.95|70.75|72.89|70.69|0
1643637180000|2022-01-31 13:53:00|72.76|70.56|73.02|70.82|73.02|70.82|72.76|70.56|0
1643637190000|2022-01-31 13:53:10|73.08|70.88|73.15|70.95|73.15|70.95|73.08|70.88|0
1643637200000|2022-01-31 13:53:20|73.08|70.88|73.15|70.95|73.15|70.95|73.08|70.88|0
1643637210000|2022-01-31 13:53:30|73.21|71.01|73.15|70.95|73.21|71.01|73.12|70.92|0
1643637220000|2022-01-31 13:53:40|72.95|70.75|73.05|70.85|73.05|70.85|72.95|70.75|0
1643637230000|2022-01-31 13:53:50|72.95|70.75|72.89|70.69|72.95|70.75|72.89|70.69|0
1643637240000|2022-01-31 13:54:00|72.76|70.56|72.82|70.62|72.82|70.62|72.76|70.56|0
1643637250000|2022-01-31 13:54:10|72.76|70.56|72.69|70.49|72.76|70.56|72.69|70.49|0
1643637260000|2022-01-31 13:54:20|72.62|70.42|72.56|70.36|72.62|70.42|72.56|70.36|0
1643637270000|2022-01-31 13:54:30|72.62|70.42|72.49|70.29|72.62|70.42|72.49|70.29|0
1643637280000|2022-01-31 13:54:40|72.43|70.23|72.36|70.16|72.43|70.23|72.36|70.16|0
1643637290000|2022-01-31 13:54:50|72.43|70.23|72.46|70.26|72.49|70.29|72.43|70.23|0
1643637300000|2022-01-31 13:55:00|72.56|70.36|72.49|70.29|72.56|70.36|72.49|70.29|0
1643637310000|2022-01-31 13:55:10|72.43|70.23|72.36|70.16|72.43|70.23|72.36|70.16|0
1643637320000|2022-01-31 13:55:20|72.39|70.19|72.43|70.23|72.43|70.23|72.39|70.19|0
1643637330000|2022-01-31 13:55:30|72.36|70.16|72.36|70.16|72.43|70.23|72.36|70.16|0
1643637340000|2022-01-31 13:55:40|72.23|70.03|72.3|70.1|72.3|70.1|72.23|70.03|0
1643637350000|2022-01-31 13:55:50|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1643637360000|2022-01-31 13:56:00|72.49|70.29|72.95|70.75|72.95|70.75|72.49|70.29|0
1643637370000|2022-01-31 13:56:10|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1643637380000|2022-01-31 13:56:20|73.11|70.91|73.28|71.08|73.28|71.08|73.11|70.91|0
1643637390000|2022-01-31 13:56:30|72.89|70.69|72.89|70.69|72.95|70.75|72.89|70.69|0
1643637400000|2022-01-31 13:56:40|72.95|70.75|73.02|70.82|73.02|70.82|72.95|70.75|0
1643637410000|2022-01-31 13:56:50|72.95|70.75|73.08|70.88|73.08|70.88|72.95|70.75|0
1643637420000|2022-01-31 13:57:00|72.89|70.69|72.95|70.75|72.95|70.75|72.89|70.69|0
1643637430000|2022-01-31 13:57:10|72.89|70.69|72.75|70.55|72.89|70.69|72.75|70.55|0
1643637440000|2022-01-31 13:57:20|72.69|70.49|72.62|70.42|72.69|70.49|72.62|70.42|0
1643637450000|2022-01-31 13:57:30|72.69|70.49|72.89|70.69|72.89|70.69|72.69|70.49|0
1643637460000|2022-01-31 13:57:40|72.95|70.75|72.89|70.69|72.95|70.75|72.89|70.69|0
1643637470000|2022-01-31 13:57:50|72.85|70.65|72.82|70.62|72.85|70.65|72.82|70.62|0
1643637480000|2022-01-31 13:58:00|72.89|70.69|72.95|70.75|73.02|70.82|72.89|70.69|0
1643637490000|2022-01-31 13:58:10|73.08|70.88|72.95|70.75|73.08|70.88|72.95|70.75|0
1643637500000|2022-01-31 13:58:20|72.89|70.69|72.82|70.62|72.89|70.69|72.82|70.62|0
1643637510000|2022-01-31 13:58:30|72.75|70.55|72.75|70.55|72.75|70.55|72.75|70.55|0
1643637520000|2022-01-31 13:58:40|72.69|70.49|72.69|70.49|72.75|70.55|72.69|70.49|0
1643637530000|2022-01-31 13:58:50|72.75|70.55|72.69|70.49|72.79|70.59|72.69|70.49|0
1643637540000|2022-01-31 13:59:00|72.62|70.42|72.69|70.49|72.69|70.49|72.62|70.42|0
1643637550000|2022-01-31 13:59:10|72.62|70.42|72.62|70.42|72.62|70.42|72.52|70.32|0
1643637560000|2022-01-31 13:59:20|72.56|70.36|72.49|70.29|72.56|70.36|72.49|70.29|0
1643637570000|2022-01-31 13:59:30|72.43|70.23|72.62|70.42|72.62|70.42|72.43|70.23|0
1643637580000|2022-01-31 13:59:40|72.49|70.29|72.56|70.36|72.56|70.36|72.49|70.29|0
1643637590000|2022-01-31 13:59:50|72.62|70.42|72.56|70.36|72.62|70.42|72.56|70.36|0
1643637600000|2022-01-31 14:00:00|72.69|70.49|72.59|70.39|72.69|70.49|72.59|70.39|0
1643637610000|2022-01-31 14:00:10|72.36|70.16|72.1|69.9|72.36|70.16|72.1|69.9|0
1643637620000|2022-01-31 14:00:20|72.04|69.84|71.97|69.77|72.04|69.84|71.91|69.71|0
1643637630000|2022-01-31 14:00:30|72.04|69.84|71.97|69.77|72.04|69.84|71.97|69.77|0
1643637640000|2022-01-31 14:00:40|72.1|69.9|72.04|69.84|72.1|69.9|72.04|69.84|0
1643637650000|2022-01-31 14:00:50|72.1|69.9|71.97|69.77|72.1|69.9|71.91|69.71|0
1643637660000|2022-01-31 14:01:00|72.04|69.84|72.04|69.84|72.17|69.97|72.04|69.84|0
1643637670000|2022-01-31 14:01:10|71.97|69.77|72.04|69.84|72.04|69.84|71.97|69.77|0
1643637680000|2022-01-31 14:01:20|72.1|69.9|71.97|69.77|72.1|69.9|71.78|69.58|0
1643637690000|2022-01-31 14:01:30|72.04|69.84|72.1|69.9|72.1|69.9|72.04|69.84|0
1643637700000|2022-01-31 14:01:40|71.97|69.77|72.04|69.84|72.1|69.9|71.97|69.77|0
1643637710000|2022-01-31 14:01:50|72.1|69.9|72.04|69.84|72.1|69.9|72.04|69.84|0
1643637720000|2022-01-31 14:02:00|72.1|69.9|72.23|70.03|72.3|70.1|72.1|69.9|0
1643637730000|2022-01-31 14:02:10|72.2|70|72.3|70.1|72.3|70.1|72.2|70|0
1643637740000|2022-01-31 14:02:20|72.36|70.16|72.1|69.9|72.36|70.16|72.1|69.9|0
1643637750000|2022-01-31 14:02:30|72.17|69.97|72.1|69.9|72.17|69.97|72.1|69.9|0
1643637760000|2022-01-31 14:02:40|72.17|69.97|72.1|69.9|72.17|69.97|72.1|69.9|0
1643637770000|2022-01-31 14:02:50|72.17|69.97|72.17|69.97|72.17|69.97|72.17|69.97|0
1643637780000|2022-01-31 14:03:00|72.23|70.03|72.23|70.03|72.3|70.1|72.23|70.03|0
1643637790000|2022-01-31 14:03:10|72.26|70.06|72.17|69.97|72.36|70.16|72.17|69.97|0
1643637800000|2022-01-31 14:03:20|72.33|70.13|72.49|70.29|72.49|70.29|72.33|70.13|0
1643637810000|2022-01-31 14:03:30|72.56|70.36|72.62|70.42|72.69|70.49|72.56|70.36|0
1643637820000|2022-01-31 14:03:40|72.69|70.49|72.62|70.42|72.69|70.49|72.62|70.42|0
1643637830000|2022-01-31 14:03:50|72.69|70.49|72.69|70.49|72.69|70.49|72.69|70.49|0
1643637840000|2022-01-31 14:04:00|72.62|70.42|72.62|70.42|72.62|70.42|72.56|70.36|0
1643637850000|2022-01-31 14:04:10|72.75|70.55|72.88|70.68|72.88|70.68|72.75|70.55|0
1643637860000|2022-01-31 14:04:20|72.82|70.62|72.82|70.62|72.82|70.62|72.78|70.58|0
1643637870000|2022-01-31 14:04:30|72.88|70.68|72.82|70.62|72.88|70.68|72.82|70.62|0
1643637880000|2022-01-31 14:04:40|72.69|70.49|72.69|70.49|72.69|70.49|72.62|70.42|0
1643637890000|2022-01-31 14:04:50|72.72|70.52|72.82|70.62|72.82|70.62|72.72|70.52|0
1643637900000|2022-01-31 14:05:00|72.88|70.68|72.82|70.62|72.88|70.68|72.75|70.55|0
1643637910000|2022-01-31 14:05:10|72.88|70.68|72.88|70.68|72.95|70.75|72.88|70.68|0
1643637920000|2022-01-31 14:05:20|72.82|70.62|72.85|70.65|72.85|70.65|72.82|70.62|0
1643637930000|2022-01-31 14:05:30|72.78|70.58|72.95|70.75|72.95|70.75|72.78|70.58|0
1643637940000|2022-01-31 14:05:40|72.88|70.68|72.85|70.65|72.88|70.68|72.85|70.65|0
1643637950000|2022-01-31 14:05:50|72.82|70.62|72.75|70.55|72.82|70.62|72.75|70.55|0
1643637960000|2022-01-31 14:06:00|72.88|70.68|73.08|70.88|73.08|70.88|72.88|70.68|0
1643637970000|2022-01-31 14:06:10|73.14|70.94|73.08|70.88|73.14|70.94|73.08|70.88|0
1643637980000|2022-01-31 14:06:20|73.01|70.81|73.14|70.94|73.14|70.94|73.01|70.81|0
1643637990000|2022-01-31 14:06:30|73.01|70.81|73.14|70.94|73.14|70.94|73.01|70.81|0
1643638000000|2022-01-31 14:06:40|73.21|71.01|73.14|70.94|73.21|71.01|73.14|70.94|0
1643638010000|2022-01-31 14:06:50|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1643638020000|2022-01-31 14:07:00|73.08|70.88|73.14|70.94|73.14|70.94|73.08|70.88|0
1643638030000|2022-01-31 14:07:10|73.21|71.01|73.34|71.14|73.34|71.14|73.21|71.01|0
1643638040000|2022-01-31 14:07:20|73.31|71.11|73.34|71.14|73.34|71.14|73.28|71.08|0
1643638050000|2022-01-31 14:07:30|73.28|71.08|73.21|71.01|73.28|71.08|73.21|71.01|0
1643638060000|2022-01-31 14:07:40|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1643638070000|2022-01-31 14:07:50|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1643638080000|2022-01-31 14:08:00|73.21|71.01|73.27|71.07|73.27|71.07|73.21|71.01|0
1643638090000|2022-01-31 14:08:10|73.31|71.11|73.41|71.21|73.41|71.21|73.31|71.11|0
1643638100000|2022-01-31 14:08:20|73.47|71.27|73.34|71.14|73.47|71.27|73.34|71.14|0
1643638110000|2022-01-31 14:08:30|73.41|71.21|73.41|71.21|73.44|71.24|73.41|71.21|0
1643638120000|2022-01-31 14:08:40|73.47|71.27|73.47|71.27|73.47|71.27|73.47|71.27|0
1643638130000|2022-01-31 14:08:50|73.5|71.3|73.47|71.27|73.5|71.3|73.47|71.27|0
1643638140000|2022-01-31 14:09:00|73.41|71.21|73.47|71.27|73.47|71.27|73.41|71.21|0
1643638150000|2022-01-31 14:09:10|73.54|71.34|73.6|71.4|73.67|71.47|73.54|71.34|0
1643638160000|2022-01-31 14:09:20|73.54|71.34|73.47|71.27|73.54|71.34|73.47|71.27|0
1643638170000|2022-01-31 14:09:30|73.41|71.21|73.41|71.21|73.47|71.27|73.41|71.21|0
1643638180000|2022-01-31 14:09:40|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1643638190000|2022-01-31 14:09:50|73.27|71.07|73.34|71.14|73.34|71.14|73.27|71.07|0
1643638200000|2022-01-31 14:10:00|73.21|71.01|73.24|71.04|73.24|71.04|73.21|71.01|0
1643638210000|2022-01-31 14:10:10|73.21|71.01|73.21|71.01|73.21|71.01|73.14|70.94|0
1643638220000|2022-01-31 14:10:20|73.14|70.94|73.14|70.94|73.14|70.94|73.01|70.81|0
1643638230000|2022-01-31 14:10:30|73.08|70.88|73.21|71.01|73.27|71.07|73.08|70.88|0
1643638240000|2022-01-31 14:10:40|73.14|70.94|73.08|70.88|73.14|70.94|73.08|70.88|0
1643638250000|2022-01-31 14:10:50|73.14|70.94|73.08|70.88|73.14|70.94|73.08|70.88|0
1643638260000|2022-01-31 14:11:00|73.14|70.94|73.34|71.14|73.34|71.14|73.14|70.94|0
1643638270000|2022-01-31 14:11:10|73.14|70.94|73.14|70.94|73.14|70.94|73.08|70.88|0
1643638280000|2022-01-31 14:11:20|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1643638290000|2022-01-31 14:11:30|73.14|70.94|73.21|71.01|73.21|71.01|73.14|70.94|0
1643638300000|2022-01-31 14:11:40|73.08|70.88|73.14|70.94|73.14|70.94|73.08|70.88|0
1643638310000|2022-01-31 14:11:50|73.21|71.01|73.14|70.94|73.21|71.01|73.14|70.94|0
1643638320000|2022-01-31 14:12:00|73.08|70.88|73.01|70.81|73.08|70.88|73.01|70.81|0
1643638330000|2022-01-31 14:12:10|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1643638340000|2022-01-31 14:12:20|72.95|70.75|72.94|70.74|73.08|70.88|72.88|70.68|0
1643638350000|2022-01-31 14:12:30|72.88|70.68|72.81|70.61|72.88|70.68|72.81|70.61|0
1643638360000|2022-01-31 14:12:40|72.85|70.65|73.01|70.81|73.01|70.81|72.85|70.65|0
1643638370000|2022-01-31 14:12:50|72.88|70.68|72.88|70.68|72.88|70.68|72.88|70.68|0
1643638380000|2022-01-31 14:13:00|72.94|70.74|73.01|70.81|73.01|70.81|72.94|70.74|0
1643638390000|2022-01-31 14:13:10|72.94|70.74|72.85|70.65|73.01|70.81|72.85|70.65|0
1643638400000|2022-01-31 14:13:20|72.75|70.55|72.81|70.61|72.94|70.74|72.75|70.55|0
1643638410000|2022-01-31 14:13:30|72.88|70.68|72.68|70.48|72.88|70.68|72.68|70.48|0
1643638420000|2022-01-31 14:13:40|72.62|70.42|72.49|70.29|72.68|70.48|72.49|70.29|0
1643638430000|2022-01-31 14:13:50|72.42|70.22|72.49|70.29|72.49|70.29|72.42|70.22|0
1643638440000|2022-01-31 14:14:00|72.42|70.22|72.49|70.29|72.52|70.32|72.42|70.22|0
1643638450000|2022-01-31 14:14:10|72.45|70.25|72.42|70.22|72.49|70.29|72.42|70.22|0
1643638460000|2022-01-31 14:14:20|72.36|70.16|72.49|70.29|72.49|70.29|72.36|70.16|0
1643638470000|2022-01-31 14:14:30|72.55|70.35|72.55|70.35|72.55|70.35|72.55|70.35|0
1643638480000|2022-01-31 14:14:40|72.49|70.29|72.49|70.29|72.55|70.35|72.49|70.29|0
1643638490000|2022-01-31 14:14:50|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1643638500000|2022-01-31 14:15:00|72.29|70.09|72.49|70.29|72.55|70.35|72.29|70.09|0
1643638510000|2022-01-31 14:15:10|72.42|70.22|72.29|70.09|72.42|70.22|72.29|70.09|0
1643638520000|2022-01-31 14:15:20|72.23|70.03|72.23|70.03|72.23|70.03|72.16|69.96|0
1643638530000|2022-01-31 14:15:30|72.29|70.09|72.26|70.06|72.29|70.09|72.26|70.06|0
1643638540000|2022-01-31 14:15:40|72.29|70.09|72.23|70.03|72.36|70.16|72.23|70.03|0
1643638550000|2022-01-31 14:15:50|72.1|69.9|72.16|69.96|72.23|70.03|72.1|69.9|0
1643638560000|2022-01-31 14:16:00|72.19|69.99|72.16|69.96|72.23|70.03|72.16|69.96|0
1643638570000|2022-01-31 14:16:10|72.1|69.9|72.03|69.83|72.1|69.9|72.03|69.83|0
1643638580000|2022-01-31 14:16:20|72.09|69.89|72.03|69.83|72.16|69.96|72.03|69.83|0
1643638590000|2022-01-31 14:16:30|72.09|69.89|72.29|70.09|72.29|70.09|72.09|69.89|0
1643638600000|2022-01-31 14:16:40|72.42|70.22|72.49|70.29|72.49|70.29|72.36|70.16|0
1643638610000|2022-01-31 14:16:50|72.42|70.22|72.49|70.29|72.49|70.29|72.39|70.19|0
1643638620000|2022-01-31 14:17:00|72.42|70.22|72.32|70.12|72.49|70.29|72.32|70.12|0
1643638630000|2022-01-31 14:17:10|72.29|70.09|72.49|70.29|72.49|70.29|72.29|70.09|0
1643638640000|2022-01-31 14:17:20|72.45|70.25|72.42|70.22|72.45|70.25|72.42|70.22|0
1643638650000|2022-01-31 14:17:30|72.49|70.29|72.68|70.48|72.68|70.48|72.49|70.29|0
1643638660000|2022-01-31 14:17:40|72.75|70.55|72.75|70.55|72.81|70.61|72.75|70.55|0
1643638670000|2022-01-31 14:17:50|72.68|70.48|72.75|70.55|72.75|70.55|72.68|70.48|0
1643638680000|2022-01-31 14:18:00|72.68|70.48|72.65|70.45|72.75|70.55|72.65|70.45|0
1643638690000|2022-01-31 14:18:10|72.62|70.42|72.55|70.35|72.62|70.42|72.55|70.35|0
1643638700000|2022-01-31 14:18:20|72.62|70.42|72.62|70.42|72.62|70.42|72.52|70.32|0
1643638710000|2022-01-31 14:18:30|72.68|70.48|72.58|70.38|72.71|70.51|72.58|70.38|0
1643638720000|2022-01-31 14:18:40|72.62|70.42|72.62|70.42|72.68|70.48|72.62|70.42|0
1643638730000|2022-01-31 14:18:50|72.55|70.35|72.62|70.42|72.62|70.42|72.55|70.35|0
1643638740000|2022-01-31 14:19:00|72.55|70.35|72.35|70.15|72.55|70.35|72.35|70.15|0
1643638750000|2022-01-31 14:19:10|72.29|70.09|72.09|69.89|72.29|70.09|72.09|69.89|0
1643638760000|2022-01-31 14:19:20|72.16|69.96|72.16|69.96|72.16|69.96|72.09|69.89|0
1643638770000|2022-01-31 14:19:30|72.09|69.89|72.09|69.89|72.09|69.89|72.03|69.83|0
1643638780000|2022-01-31 14:19:40|72.16|69.96|72.09|69.89|72.16|69.96|72.09|69.89|0
1643638790000|2022-01-31 14:19:50|72.03|69.83|72.03|69.83|72.03|69.83|72.03|69.83|0
1643638800000|2022-01-31 14:20:00|71.96|69.76|72.09|69.89|72.12|69.92|71.96|69.76|0
1643638810000|2022-01-31 14:20:10|72.12|69.92|72.25|70.05|72.25|70.05|72.09|69.89|0
1643638820000|2022-01-31 14:20:20|72.22|70.02|72.29|70.09|72.29|70.09|72.22|70.02|0
1643638830000|2022-01-31 14:20:30|72.22|70.02|72.09|69.89|72.22|70.02|72.09|69.89|0
1643638840000|2022-01-31 14:20:40|71.96|69.76|71.83|69.63|71.96|69.76|71.83|69.63|0
1643638850000|2022-01-31 14:20:50|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1643638860000|2022-01-31 14:21:00|71.64|69.44|71.57|69.37|71.64|69.44|71.57|69.37|0
1643638870000|2022-01-31 14:21:10|71.51|69.31|71.61|69.41|71.61|69.41|71.45|69.25|0
1643638880000|2022-01-31 14:21:20|71.57|69.37|71.57|69.37|71.64|69.44|71.54|69.34|0
1643638890000|2022-01-31 14:21:30|71.45|69.25|71.45|69.25|71.51|69.31|71.45|69.25|0
1643638900000|2022-01-31 14:21:40|71.48|69.28|71.45|69.25|71.48|69.28|71.45|69.25|0
1643638910000|2022-01-31 14:21:50|71.41|69.21|71.44|69.24|71.44|69.24|71.38|69.18|0
1643638920000|2022-01-31 14:22:00|71.51|69.31|71.51|69.31|71.51|69.31|71.44|69.24|0
1643638930000|2022-01-31 14:22:10|71.61|69.41|71.7|69.5|71.7|69.5|71.57|69.37|0
1643638940000|2022-01-31 14:22:20|71.77|69.57|71.32|69.12|71.77|69.57|71.32|69.12|0
1643638950000|2022-01-31 14:22:30|71.38|69.18|71.44|69.24|71.44|69.24|71.38|69.18|0
1643638960000|2022-01-31 14:22:40|71.38|69.18|71.57|69.37|71.57|69.37|71.38|69.18|0
1643638970000|2022-01-31 14:22:50|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1643638980000|2022-01-31 14:23:00|71.44|69.24|71.51|69.31|71.51|69.31|71.44|69.24|0
1643638990000|2022-01-31 14:23:10|71.57|69.37|71.64|69.44|71.64|69.44|71.57|69.37|0
1643639000000|2022-01-31 14:23:20|71.57|69.37|71.64|69.44|71.7|69.5|71.57|69.37|0
1643639010000|2022-01-31 14:23:30|71.7|69.5|71.7|69.5|71.7|69.5|71.64|69.44|0
1643639020000|2022-01-31 14:23:40|71.64|69.44|71.77|69.57|71.77|69.57|71.64|69.44|0
1643639030000|2022-01-31 14:23:50|71.86|69.66|71.77|69.57|71.86|69.66|71.77|69.57|0
1643639040000|2022-01-31 14:24:00|71.83|69.63|71.83|69.63|71.83|69.63|71.77|69.57|0
1643639050000|2022-01-31 14:24:10|71.8|69.6|71.83|69.63|71.83|69.63|71.8|69.6|0
1643639060000|2022-01-31 14:24:20|71.8|69.6|71.77|69.57|71.8|69.6|71.77|69.57|0
1643639070000|2022-01-31 14:24:30|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1643639080000|2022-01-31 14:24:40|71.77|69.57|71.8|69.6|71.8|69.6|71.77|69.57|0
1643639090000|2022-01-31 14:24:50|71.83|69.63|71.9|69.7|71.96|69.76|71.83|69.63|0
1643639100000|2022-01-31 14:25:00|71.96|69.76|72.03|69.83|72.03|69.83|71.9|69.7|0
1643639110000|2022-01-31 14:25:10|72.09|69.89|72.19|69.99|72.19|69.99|72.09|69.89|0
1643639120000|2022-01-31 14:25:20|72.22|70.02|72.22|70.02|72.22|70.02|72.16|69.96|0
1643639130000|2022-01-31 14:25:30|72.19|69.99|72.29|70.09|72.29|70.09|72.19|69.99|0
1643639140000|2022-01-31 14:25:40|72.22|70.02|72.35|70.15|72.35|70.15|72.22|70.02|0
1643639150000|2022-01-31 14:25:50|72.25|70.05|72.29|70.09|72.29|70.09|72.25|70.05|0
1643639160000|2022-01-31 14:26:00|72.16|69.96|72.29|70.09|72.29|70.09|72.16|69.96|0
1643639170000|2022-01-31 14:26:10|72.32|70.12|72.55|70.35|72.55|70.35|72.32|70.12|0
1643639180000|2022-01-31 14:26:20|72.68|70.48|72.51|70.31|72.68|70.48|72.51|70.31|0
1643639190000|2022-01-31 14:26:30|72.35|70.15|72.51|70.31|72.51|70.31|72.35|70.15|0
1643639200000|2022-01-31 14:26:40|72.55|70.35|72.55|70.35|72.55|70.35|72.48|70.28|0
1643639220000|2022-01-31 14:27:00|72.61|70.41|72.68|70.48|72.68|70.48|72.48|70.28|0
1643639230000|2022-01-31 14:27:10|72.81|70.61|72.61|70.41|72.81|70.61|72.61|70.41|0
1643639240000|2022-01-31 14:27:20|72.42|70.22|72.35|70.15|72.42|70.22|72.35|70.15|0
1643639250000|2022-01-31 14:27:30|72.42|70.22|72.42|70.22|72.42|70.22|72.32|70.12|0
1643639260000|2022-01-31 14:27:40|72.35|70.15|72.38|70.18|72.48|70.28|72.35|70.15|0
1643639270000|2022-01-31 14:27:50|72.35|70.15|72.74|70.54|72.74|70.54|72.35|70.15|0
1643639280000|2022-01-31 14:28:00|72.68|70.48|72.81|70.61|72.81|70.61|72.68|70.48|0
1643639290000|2022-01-31 14:28:10|72.9|70.7|73|70.8|73|70.8|72.9|70.7|0
1643639300000|2022-01-31 14:28:20|72.94|70.74|72.94|70.74|73|70.8|72.94|70.74|0
1643639310000|2022-01-31 14:28:30|73.07|70.87|73.2|71|73.2|71|73.07|70.87|0
1643639320000|2022-01-31 14:28:40|73.14|70.94|73.07|70.87|73.14|70.94|73|70.8|0
1643639330000|2022-01-31 14:28:50|73|70.8|72.81|70.61|73|70.8|72.81|70.61|0
1643639340000|2022-01-31 14:29:00|72.94|70.74|72.87|70.67|72.94|70.74|72.87|70.67|0
1643639350000|2022-01-31 14:29:10|72.94|70.74|72.9|70.7|72.94|70.74|72.9|70.7|0
1643639360000|2022-01-31 14:29:20|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1643639370000|2022-01-31 14:29:30|72.81|70.61|72.61|70.41|72.87|70.67|72.61|70.41|0
1643639380000|2022-01-31 14:29:40|72.55|70.35|72.94|70.74|72.94|70.74|72.48|70.28|0
1643639390000|2022-01-31 14:29:50|73.2|71|73.04|70.84|73.2|71|72.94|70.74|0
1643639400000|2022-01-31 14:30:00|73.33|71.13|72.61|70.41|73.33|71.13|72.61|70.41|0
1643639410000|2022-01-31 14:30:10|72.41|70.21|72.22|70.02|72.41|70.21|72.22|70.02|0
1643639420000|2022-01-31 14:30:20|72.35|70.15|72.15|69.95|72.81|70.61|72.15|69.95|0
1643639430000|2022-01-31 14:30:30|72.35|70.15|71.96|69.76|72.35|70.15|71.96|69.76|0
1643639440000|2022-01-31 14:30:40|71.7|69.5|72.81|70.61|72.87|70.67|71.7|69.5|0
1643639450000|2022-01-31 14:30:50|72.74|70.54|73.13|70.93|73.13|70.93|72.74|70.54|0
1643639460000|2022-01-31 14:31:00|73.03|70.83|72.87|70.67|73.13|70.93|72.87|70.67|0
1643639470000|2022-01-31 14:31:10|73|70.8|72.02|69.82|73|70.8|72.02|69.82|0
1643639480000|2022-01-31 14:31:20|72.55|70.35|71.64|69.44|72.55|70.35|71.64|69.44|0
1643639490000|2022-01-31 14:31:30|71.51|69.31|71.44|69.24|71.51|69.31|71.44|69.24|0
1643639500000|2022-01-31 14:31:40|71.05|68.85|70.64|68.44|71.05|68.85|70.64|68.44|0
1643639510000|2022-01-31 14:31:50|70.48|68.28|70.93|68.73|70.93|68.73|70.48|68.28|0
1643639520000|2022-01-31 14:32:00|70.7|68.5|70.16|67.96|70.73|68.53|70.16|67.96|0
1643639530000|2022-01-31 14:32:10|70.09|67.89|69.84|67.64|70.09|67.89|69.84|67.64|0
1643639540000|2022-01-31 14:32:20|70.03|67.83|70.09|67.89|70.09|67.89|69.93|67.73|0
1643639550000|2022-01-31 14:32:30|70.35|68.15|70.06|67.86|70.35|68.15|69.9|67.7|0
1643639560000|2022-01-31 14:32:40|70.29|68.09|70.41|68.21|70.41|68.21|70.29|68.09|0
1643639570000|2022-01-31 14:32:50|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1643639580000|2022-01-31 14:33:00|70.22|68.02|70.93|68.73|70.93|68.73|70.22|68.02|0
1643639590000|2022-01-31 14:33:10|71.38|69.18|71.05|68.85|71.38|69.18|70.99|68.79|0
1643639600000|2022-01-31 14:33:20|70.86|68.66|71.31|69.11|71.31|69.11|70.86|68.66|0
1643639610000|2022-01-31 14:33:30|71.44|69.24|71.25|69.05|71.44|69.24|71.12|68.92|0
1643639620000|2022-01-31 14:33:40|71.12|68.92|71.05|68.85|71.12|68.92|70.99|68.79|0
1643639630000|2022-01-31 14:33:50|70.99|68.79|71.21|69.01|71.21|69.01|70.99|68.79|0
1643639640000|2022-01-31 14:34:00|71.38|69.18|72.31|70.11|72.31|70.11|71.38|69.18|0
1643639650000|2022-01-31 14:34:10|72.41|70.21|72.74|70.54|72.74|70.54|72.41|70.21|0
1643639660000|2022-01-31 14:34:20|72.67|70.47|72.54|70.34|72.87|70.67|72.54|70.34|0
1643639670000|2022-01-31 14:34:30|72.67|70.47|73.59|71.39|73.59|71.39|72.67|70.47|0
1643639680000|2022-01-31 14:34:40|73.66|71.46|73.66|71.46|73.66|71.46|73.53|71.33|0
1643639690000|2022-01-31 14:34:50|73.73|71.53|74.26|72.06|74.26|72.06|73.53|71.33|0
1643639700000|2022-01-31 14:35:00|74.32|72.12|74.65|72.45|74.65|72.45|74.32|72.12|0
1643639710000|2022-01-31 14:35:10|74.52|72.32|74.12|71.92|74.52|72.32|74.12|71.92|0
1643639720000|2022-01-31 14:35:20|74.06|71.86|74.99|72.79|74.99|72.79|74.06|71.86|0
1643639730000|2022-01-31 14:35:30|74.92|72.72|75.15|72.95|75.15|72.95|74.92|72.72|0
1643639740000|2022-01-31 14:35:40|75.09|72.89|75.32|73.12|75.32|73.12|75.09|72.89|0
1643639750000|2022-01-31 14:35:50|75.26|73.06|75.12|72.92|75.26|73.06|75.12|72.92|0
1643639760000|2022-01-31 14:36:00|74.85|72.65|74.59|72.39|74.85|72.65|74.52|72.32|0
1643639770000|2022-01-31 14:36:10|74.85|72.65|74.65|72.45|74.85|72.65|74.45|72.25|0
1643639780000|2022-01-31 14:36:20|74.59|72.39|74.99|72.79|74.99|72.79|74.39|72.19|0
1643639790000|2022-01-31 14:36:30|75.39|73.19|75.19|72.99|75.46|73.26|75.19|72.99|0
1643639800000|2022-01-31 14:36:40|75.35|73.15|75.32|73.12|75.39|73.19|75.32|73.12|0
1643639810000|2022-01-31 14:36:50|75.39|73.19|75.32|73.12|75.46|73.26|75.32|73.12|0
1643639820000|2022-01-31 14:37:00|75.12|72.92|75.26|73.06|75.26|73.06|75.12|72.92|0
1643639830000|2022-01-31 14:37:10|75.05|72.85|75.32|73.12|75.46|73.26|75.05|72.85|0
1643639840000|2022-01-31 14:37:20|75.59|73.39|75.26|73.06|75.59|73.39|75.19|72.99|0
1643639850000|2022-01-31 14:37:30|75.05|72.85|74.59|72.39|75.05|72.85|74.52|72.32|0
1643639860000|2022-01-31 14:37:40|74.65|72.45|74.19|71.99|74.85|72.65|74.19|71.99|0
1643639870000|2022-01-31 14:37:50|73.99|71.79|74.15|71.95|74.25|72.05|73.99|71.79|0
1643639880000|2022-01-31 14:38:00|74.39|72.19|74.65|72.45|74.65|72.45|74.25|72.05|0
1643639890000|2022-01-31 14:38:10|74.45|72.25|74.59|72.39|74.85|72.65|74.45|72.25|0
1643639900000|2022-01-31 14:38:20|74.45|72.25|74.25|72.05|74.45|72.25|74.12|71.92|0
1643639910000|2022-01-31 14:38:30|74.19|71.99|74.52|72.32|74.65|72.45|74.19|71.99|0
1643639920000|2022-01-31 14:38:40|74.59|72.39|74.12|71.92|74.59|72.39|74.12|71.92|0
1643639930000|2022-01-31 14:38:50|74.19|71.99|74.12|71.92|74.19|71.99|73.86|71.66|0
1643639940000|2022-01-31 14:39:00|74.52|72.32|75.09|72.89|75.12|72.92|74.52|72.32|0
1643639950000|2022-01-31 14:39:10|75.25|73.05|74.95|72.75|75.25|73.05|74.75|72.55|0
1643639960000|2022-01-31 14:39:20|74.52|72.32|74.79|72.59|74.79|72.59|74.52|72.32|0
1643639970000|2022-01-31 14:39:30|74.45|72.25|74.45|72.25|74.65|72.45|74.39|72.19|0
1643639980000|2022-01-31 14:39:40|74.79|72.59|74.85|72.65|74.85|72.65|74.68|72.48|0
1643639990000|2022-01-31 14:39:50|75.05|72.85|75.25|73.05|75.25|73.05|75.05|72.85|0
1643640000000|2022-01-31 14:40:00|75.32|73.12|75.25|73.05|75.39|73.19|75.25|73.05|0
1643640010000|2022-01-31 14:40:10|75.39|73.19|75.52|73.32|75.52|73.32|75.39|73.19|0
1643640020000|2022-01-31 14:40:20|75.46|73.26|75.72|73.52|75.72|73.52|75.46|73.26|0
1643640030000|2022-01-31 14:40:30|75.79|73.59|75.93|73.73|75.93|73.73|75.79|73.59|0
1643640040000|2022-01-31 14:40:40|75.86|73.66|76.06|73.86|76.13|73.93|75.86|73.66|0
1643640050000|2022-01-31 14:40:50|75.79|73.59|75.86|73.66|75.86|73.66|75.79|73.59|0
1643640060000|2022-01-31 14:41:00|75.89|73.69|76.06|73.86|76.26|74.06|75.89|73.69|0
1643640070000|2022-01-31 14:41:10|76.13|73.93|76.26|74.06|76.26|74.06|76.13|73.93|0
1643640080000|2022-01-31 14:41:20|76.33|74.13|75.42|73.22|76.33|74.13|75.42|73.22|0
1643640090000|2022-01-31 14:41:30|75.79|73.59|75.93|73.73|75.93|73.73|75.76|73.56|0
1643640100000|2022-01-31 14:41:40|75.89|73.69|76.09|73.89|76.09|73.89|75.86|73.66|0
1643640110000|2022-01-31 14:41:50|76.2|74|76.26|74.06|76.26|74.06|76.13|73.93|0
1643640120000|2022-01-31 14:42:00|76.33|74.13|76.26|74.06|76.4|74.2|76.26|74.06|0
1643640130000|2022-01-31 14:42:10|76.13|73.93|76.4|74.2|76.4|74.2|76.13|73.93|0
1643640140000|2022-01-31 14:42:20|76.47|74.27|76.6|74.4|76.6|74.4|76.47|74.27|0
1643640150000|2022-01-31 14:42:30|75.99|73.79|75.93|73.73|75.99|73.79|75.79|73.59|0
1643640160000|2022-01-31 14:42:40|75.99|73.79|76.06|73.86|76.06|73.86|75.99|73.79|0
1643640170000|2022-01-31 14:42:50|75.86|73.66|75.86|73.66|76.13|73.93|75.86|73.66|0
1643640180000|2022-01-31 14:43:00|75.96|73.76|76.06|73.86|76.06|73.86|75.96|73.76|0
1643640190000|2022-01-31 14:43:10|76.13|73.93|75.79|73.59|76.26|74.06|75.79|73.59|0
1643640200000|2022-01-31 14:43:20|75.72|73.52|76.06|73.86|76.06|73.86|75.72|73.52|0
1643640210000|2022-01-31 14:43:30|75.99|73.79|75.99|73.79|75.99|73.79|75.96|73.76|0
1643640220000|2022-01-31 14:43:40|75.76|73.56|75.79|73.59|75.79|73.59|75.72|73.52|0
1643640230000|2022-01-31 14:43:50|75.72|73.52|75.72|73.52|75.72|73.52|75.52|73.32|0
1643640240000|2022-01-31 14:44:00|75.82|73.62|75.99|73.79|75.99|73.79|75.82|73.62|0
1643640250000|2022-01-31 14:44:10|76.06|73.86|76.06|73.86|76.06|73.86|76.06|73.86|0
1643640260000|2022-01-31 14:44:20|75.99|73.79|76.33|74.13|76.33|74.13|75.99|73.79|0
1643640270000|2022-01-31 14:44:30|76.06|73.86|75.72|73.52|76.06|73.86|75.72|73.52|0
1643640280000|2022-01-31 14:44:40|75.79|73.59|75.72|73.52|75.79|73.59|75.72|73.52|0
1643640290000|2022-01-31 14:44:50|75.66|73.46|75.66|73.46|75.82|73.62|75.66|73.46|0
1643640300000|2022-01-31 14:45:00|75.75|73.55|76.33|74.13|76.33|74.13|75.75|73.55|0
1643640310000|2022-01-31 14:45:10|75.99|73.79|76.2|74|76.2|74|75.59|73.39|0
1643640320000|2022-01-31 14:45:20|76.02|73.82|76.33|74.13|76.33|74.13|75.39|73.19|0
1643640330000|2022-01-31 14:45:30|76.06|73.86|76.33|74.13|76.33|74.13|76.06|73.86|0
1643640340000|2022-01-31 14:45:40|76.26|74.06|76.19|73.99|76.33|74.13|75.86|73.66|0
1643640350000|2022-01-31 14:45:50|76.26|74.06|76.06|73.86|76.26|74.06|75.96|73.76|0
1643640360000|2022-01-31 14:46:00|75.96|73.76|76.13|73.93|76.13|73.93|75.89|73.69|0
1643640370000|2022-01-31 14:46:10|75.92|73.72|75.39|73.19|75.92|73.72|75.39|73.19|0
1643640380000|2022-01-31 14:46:20|75.18|72.98|75.25|73.05|75.45|73.25|75.18|72.98|0
1643640390000|2022-01-31 14:46:30|75.32|73.12|75.28|73.08|75.32|73.12|75.18|72.98|0
1643640400000|2022-01-31 14:46:40|75.39|73.19|75.35|73.15|75.39|73.19|75.25|73.05|0
1643640410000|2022-01-31 14:46:50|75.32|73.12|75.25|73.05|75.32|73.12|75.05|72.85|0
1643640420000|2022-01-31 14:47:00|75.55|73.35|75.75|73.55|75.79|73.59|75.55|73.35|0
1643640430000|2022-01-31 14:47:10|75.65|73.45|76.19|73.99|76.19|73.99|75.65|73.45|0
1643640440000|2022-01-31 14:47:20|75.99|73.79|75.72|73.52|75.99|73.79|75.72|73.52|0
1643640450000|2022-01-31 14:47:30|75.69|73.49|75.86|73.66|75.86|73.66|75.69|73.49|0
1643640460000|2022-01-31 14:47:40|75.92|73.72|75.39|73.19|75.92|73.72|75.39|73.19|0
1643640470000|2022-01-31 14:47:50|75.18|72.98|75.45|73.25|75.45|73.25|75.15|72.95|0
1643640480000|2022-01-31 14:48:00|75.39|73.19|75.42|73.22|75.65|73.45|75.39|73.19|0
1643640490000|2022-01-31 14:48:10|75.32|73.12|75.59|73.39|75.59|73.39|75.32|73.12|0
1643640500000|2022-01-31 14:48:20|75.42|73.22|75.45|73.25|75.52|73.32|75.42|73.22|0
1643640510000|2022-01-31 14:48:30|75.12|72.92|74.52|72.32|75.12|72.92|74.52|72.32|0
1643640520000|2022-01-31 14:48:40|74.98|72.78|75.05|72.85|75.12|72.92|74.95|72.75|0
1643640530000|2022-01-31 14:48:50|74.78|72.58|74.78|72.58|74.78|72.58|74.52|72.32|0
1643640540000|2022-01-31 14:49:00|74.65|72.45|74.92|72.72|74.92|72.72|74.65|72.45|0
1643640550000|2022-01-31 14:49:10|74.78|72.58|74.65|72.45|74.78|72.58|74.48|72.28|0
1643640560000|2022-01-31 14:49:20|74.72|72.52|74.45|72.25|74.72|72.52|74.45|72.25|0
1643640570000|2022-01-31 14:49:30|74.32|72.12|74.25|72.05|74.32|72.12|74.18|71.98|0
1643640580000|2022-01-31 14:49:40|74.18|71.98|74.32|72.12|74.32|72.12|74.18|71.98|0
1643640590000|2022-01-31 14:49:50|74.25|72.05|74.35|72.15|74.35|72.15|74.25|72.05|0
1643640600000|2022-01-31 14:50:00|74.45|72.25|74.52|72.32|74.52|72.32|74.32|72.12|0
1643640610000|2022-01-31 14:50:10|74.25|72.05|74.18|71.98|74.25|72.05|74.18|71.98|0
1643640620000|2022-01-31 14:50:20|74.65|72.45|74.32|72.12|74.72|72.52|74.32|72.12|0
1643640630000|2022-01-31 14:50:30|74.41|72.21|74.52|72.32|74.52|72.32|74.32|72.12|0
1643640640000|2022-01-31 14:50:40|74.58|72.38|74.65|72.45|74.65|72.45|74.52|72.32|0
1643640650000|2022-01-31 14:50:50|74.61|72.41|74.18|71.98|74.65|72.45|74.18|71.98|0
1643640660000|2022-01-31 14:51:00|74.28|72.08|74.95|72.75|74.95|72.75|74.28|72.08|0
1643640670000|2022-01-31 14:51:10|74.92|72.72|74.78|72.58|74.92|72.72|74.71|72.51|0
1643640680000|2022-01-31 14:51:20|74.65|72.45|74.32|72.12|74.65|72.45|74.25|72.05|0
1643640690000|2022-01-31 14:51:30|74.38|72.18|74.68|72.48|74.68|72.48|74.38|72.18|0
1643640700000|2022-01-31 14:51:40|74.78|72.58|75.18|72.98|75.18|72.98|74.65|72.45|0
1643640710000|2022-01-31 14:51:50|75.32|73.12|75.65|73.45|75.65|73.45|75.32|73.12|0
1643640720000|2022-01-31 14:52:00|75.92|73.72|76.19|73.99|76.19|73.99|75.92|73.72|0
1643640730000|2022-01-31 14:52:10|76.4|74.2|76.4|74.2|76.4|74.2|76.33|74.13|0
1643640740000|2022-01-31 14:52:20|76.53|74.33|76.73|74.53|76.73|74.53|76.53|74.33|0
1643640750000|2022-01-31 14:52:30|76.94|74.74|77.21|75.01|77.21|75.01|76.94|74.74|0
1643640760000|2022-01-31 14:52:40|77.14|74.94|77.35|75.15|77.35|75.15|77.14|74.94|0
1643640770000|2022-01-31 14:52:50|77.31|75.11|77.62|75.42|77.62|75.42|77.31|75.11|0
1643640780000|2022-01-31 14:53:00|77.72|75.52|77.55|75.35|77.76|75.56|77.55|75.35|0
1643640790000|2022-01-31 14:53:10|77.69|75.49|77.69|75.49|77.69|75.49|77.69|75.49|0
1643640800000|2022-01-31 14:53:20|77.97|75.77|77.97|75.77|77.97|75.77|77.93|75.73|0
1643640810000|2022-01-31 14:53:30|77.9|75.7|77.83|75.63|77.9|75.7|77.83|75.63|0
1643640820000|2022-01-31 14:53:40|77.97|75.77|77.83|75.63|77.97|75.77|77.83|75.63|0
1643640830000|2022-01-31 14:53:50|77.86|75.66|77.83|75.63|77.9|75.7|77.76|75.56|0
1643640840000|2022-01-31 14:54:00|77.76|75.56|77.62|75.42|77.76|75.56|77.62|75.42|0
1643640850000|2022-01-31 14:54:10|77.55|75.35|77.69|75.49|77.69|75.49|77.55|75.35|0
1643640860000|2022-01-31 14:54:20|77.62|75.42|77.69|75.49|77.69|75.49|77.55|75.35|0
1643640870000|2022-01-31 14:54:30|77.65|75.45|76.57|74.37|77.65|75.45|75.82|73.62|0
1643640880000|2022-01-31 14:54:40|76.5|74.3|76.71|74.51|76.71|74.51|76.5|74.3|0
1643640890000|2022-01-31 14:54:50|76.78|74.58|76.64|74.44|76.78|74.58|76.64|74.44|0
1643640900000|2022-01-31 14:55:00|76.78|74.58|76.78|74.58|76.91|74.71|76.78|74.58|0
1643640910000|2022-01-31 14:55:10|76.71|74.51|76.57|74.37|76.78|74.58|76.57|74.37|0
1643640920000|2022-01-31 14:55:20|77.05|74.85|77.01|74.81|77.12|74.92|76.98|74.78|0
1643640930000|2022-01-31 14:55:30|76.98|74.78|77.22|75.02|77.26|75.06|76.98|74.78|0
1643640940000|2022-01-31 14:55:40|77.26|75.06|77.22|75.02|77.26|75.06|77.22|75.02|0
1643640950000|2022-01-31 14:55:50|77.19|74.99|77.12|74.92|77.32|75.12|77.12|74.92|0
1643640960000|2022-01-31 14:56:00|77.26|75.06|77.19|74.99|77.32|75.12|77.12|74.92|0
1643640970000|2022-01-31 14:56:10|77.15|74.95|77.26|75.06|77.39|75.19|77.15|74.95|0
1643640980000|2022-01-31 14:56:20|77.19|74.99|77.29|75.09|77.29|75.09|77.15|74.95|0
1643640990000|2022-01-31 14:56:30|77.39|75.19|77.36|75.16|77.39|75.19|77.32|75.12|0
1643641000000|2022-01-31 14:56:40|77.39|75.19|77.19|74.99|77.39|75.19|77.19|74.99|0
1643641010000|2022-01-31 14:56:50|77.12|74.92|76.98|74.78|77.12|74.92|76.84|74.64|0
1643641020000|2022-01-31 14:57:00|77.19|74.99|76.78|74.58|77.19|74.99|76.78|74.58|0
1643641030000|2022-01-31 14:57:10|76.84|74.64|76.37|74.17|76.84|74.64|76.37|74.17|0
1643641040000|2022-01-31 14:57:20|76.3|74.1|76.57|74.37|76.71|74.51|76.3|74.1|0
1643641050000|2022-01-31 14:57:30|76.71|74.51|76.44|74.24|76.71|74.51|76.44|74.24|0
1643641060000|2022-01-31 14:57:40|76.64|74.44|76.44|74.24|76.64|74.44|76.44|74.24|0
1643641070000|2022-01-31 14:57:50|76.23|74.03|76.5|74.3|76.5|74.3|76.23|74.03|0
1643641080000|2022-01-31 14:58:00|76.6|74.4|76.95|74.75|76.95|74.75|76.6|74.4|0
1643641090000|2022-01-31 14:58:10|76.78|74.58|76.91|74.71|76.91|74.71|76.78|74.58|0
1643641100000|2022-01-31 14:58:20|76.78|74.58|76.91|74.71|76.98|74.78|76.78|74.58|0
1643641110000|2022-01-31 14:58:30|77.05|74.85|77.05|74.85|77.05|74.85|76.91|74.71|0
1643641120000|2022-01-31 14:58:40|77.12|74.92|77.32|75.12|77.32|75.12|77.12|74.92|0
1643641130000|2022-01-31 14:58:50|77.25|75.05|77.19|74.99|77.32|75.12|77.19|74.99|0
1643641140000|2022-01-31 14:59:00|77.12|74.92|77.39|75.19|77.39|75.19|77.12|74.92|0
1643641150000|2022-01-31 14:59:10|77.32|75.12|77.36|75.16|77.36|75.16|77.32|75.12|0
1643641160000|2022-01-31 14:59:20|77.42|75.22|76.49|74.29|77.42|75.22|76.49|74.29|0
1643641170000|2022-01-31 14:59:30|76.56|74.36|76.9|74.7|76.9|74.7|76.56|74.36|0
1643641180000|2022-01-31 14:59:40|76.97|74.77|77.04|74.84|77.04|74.84|76.9|74.7|0
1643641190000|2022-01-31 14:59:50|77.1|74.9|77.45|75.25|77.45|75.25|77.1|74.9|0
1643641200000|2022-01-31 15:00:00|77.66|75.46|77.55|75.35|77.66|75.46|77.55|75.35|0
1643641210000|2022-01-31 15:00:10|77.31|75.11|77.65|75.45|77.65|75.45|77.31|75.11|0
1643641220000|2022-01-31 15:00:20|77.79|75.59|78.21|76.01|78.21|76.01|77.72|75.52|0
1643641230000|2022-01-31 15:00:30|78.07|75.87|78.14|75.94|78.17|75.97|78.07|75.87|0
1643641240000|2022-01-31 15:00:40|78.21|76.01|78.63|76.43|78.63|76.43|78.21|76.01|0
1643641250000|2022-01-31 15:00:50|78.9|76.7|79.04|76.84|79.04|76.84|78.83|76.63|0
1643641260000|2022-01-31 15:01:00|78.97|76.77|78.69|76.49|78.97|76.77|78.63|76.43|0
1643641270000|2022-01-31 15:01:10|78.9|76.7|78.97|76.77|79.04|76.84|78.83|76.63|0
1643641280000|2022-01-31 15:01:20|79.04|76.84|79.04|76.84|79.11|76.91|79.04|76.84|0
1643641290000|2022-01-31 15:01:30|78.97|76.77|79.11|76.91|79.11|76.91|78.97|76.77|0
1643641300000|2022-01-31 15:01:40|79.32|77.12|79.25|77.05|79.39|77.19|79.25|77.05|0
1643641310000|2022-01-31 15:01:50|79.18|76.98|79.18|76.98|79.18|76.98|79.18|76.98|0
1643641320000|2022-01-31 15:02:00|79.04|76.84|78.9|76.7|79.04|76.84|78.87|76.67|0
1643641330000|2022-01-31 15:02:10|79.18|76.98|79.6|77.4|79.64|77.44|79.18|76.98|0
1643641340000|2022-01-31 15:02:20|79.46|77.26|79.57|77.37|79.57|77.37|79.29|77.09|0
1643641350000|2022-01-31 15:02:30|79.39|77.19|79.6|77.4|79.6|77.4|79.39|77.19|0
1643641360000|2022-01-31 15:02:40|79.53|77.33|79.53|77.33|79.6|77.4|79.46|77.26|0
1643641370000|2022-01-31 15:02:50|79.57|77.37|79.53|77.33|79.6|77.4|79.53|77.33|0
1643641380000|2022-01-31 15:03:00|79.67|77.47|79.71|77.51|79.71|77.51|79.53|77.33|0
1643641390000|2022-01-31 15:03:10|79.6|77.4|79.89|77.69|79.89|77.69|79.6|77.4|0
1643641400000|2022-01-31 15:03:20|79.81|77.61|79.32|77.12|79.81|77.61|79.25|77.05|0
1643641410000|2022-01-31 15:03:30|79.25|77.05|79.04|76.84|79.39|77.19|79.04|76.84|0
1643641420000|2022-01-31 15:03:40|79.11|76.91|79.25|77.05|79.25|77.05|79.11|76.91|0
1643641430000|2022-01-31 15:03:50|79.74|77.54|79.81|77.61|79.81|77.61|79.74|77.54|0
1643641440000|2022-01-31 15:04:00|79.67|77.47|79.88|77.68|79.88|77.68|79.67|77.47|0
1643641450000|2022-01-31 15:04:10|76.3|74.1|78.96|76.76|78.96|76.76|76.3|74.1|0
1643641460000|2022-01-31 15:04:20|79.81|77.61|78.12|75.92|79.81|77.61|77.91|75.71|0
1643641470000|2022-01-31 15:04:30|78.26|76.06|78.33|76.13|78.33|76.13|78.26|76.06|0
1643641480000|2022-01-31 15:04:40|78.29|76.09|78.47|76.27|78.47|76.27|78.26|76.06|0
1643641490000|2022-01-31 15:04:50|78.4|76.2|78.05|75.85|78.4|76.2|78.05|75.85|0
1643641500000|2022-01-31 15:05:00|78.01|75.81|77.91|75.71|78.05|75.85|77.77|75.57|0
1643641510000|2022-01-31 15:05:10|77.7|75.5|77.22|75.02|77.7|75.5|77.22|75.02|0
1643641520000|2022-01-31 15:05:20|77.43|75.23|77.56|75.36|77.63|75.43|77.43|75.23|0
1643641530000|2022-01-31 15:05:30|77.29|75.09|77.29|75.09|77.36|75.16|77.25|75.05|0
1643641540000|2022-01-31 15:05:40|77.36|75.16|77.56|75.36|77.56|75.36|77.29|75.09|0
1643641550000|2022-01-31 15:05:50|77.49|75.29|77.84|75.64|77.84|75.64|77.49|75.29|0
1643641560000|2022-01-31 15:06:00|77.7|75.5|77.98|75.78|77.98|75.78|77.7|75.5|0
1643641570000|2022-01-31 15:06:10|78.19|75.99|77.84|75.64|78.26|76.06|77.84|75.64|0
1643641580000|2022-01-31 15:06:20|77.63|75.43|77.63|75.43|77.7|75.5|77.56|75.36|0
1643641590000|2022-01-31 15:06:30|77.7|75.5|77.77|75.57|77.91|75.71|77.7|75.5|0
1643641600000|2022-01-31 15:06:40|77.7|75.5|77.63|75.43|77.7|75.5|77.56|75.36|0
1643641610000|2022-01-31 15:06:50|77.56|75.36|77.63|75.43|77.77|75.57|77.56|75.36|0
1643641620000|2022-01-31 15:07:00|77.56|75.36|77.91|75.71|77.91|75.71|77.56|75.36|0
1643641630000|2022-01-31 15:07:10|77.98|75.78|78.61|76.41|78.61|76.41|77.98|75.78|0
1643641640000|2022-01-31 15:07:20|78.47|76.27|78.5|76.3|78.54|76.34|78.33|76.13|0
1643641650000|2022-01-31 15:07:30|78.61|76.41|78.61|76.41|78.64|76.44|78.57|76.37|0
1643641660000|2022-01-31 15:07:40|78.54|76.34|78.4|76.2|78.54|76.34|78.4|76.2|0
1643641670000|2022-01-31 15:07:50|78.61|76.41|78.64|76.44|78.64|76.44|78.57|76.37|0
1643641680000|2022-01-31 15:08:00|78.75|76.55|79.17|76.97|79.17|76.97|78.75|76.55|0
1643641690000|2022-01-31 15:08:10|79.1|76.9|79.45|77.25|79.45|77.25|79.1|76.9|0
1643641700000|2022-01-31 15:08:20|79.38|77.18|79.31|77.11|79.38|77.18|79.31|77.11|0
1643641710000|2022-01-31 15:08:30|79.24|77.04|79.38|77.18|79.38|77.18|79.24|77.04|0
1643641720000|2022-01-31 15:08:40|79.45|77.25|79.24|77.04|79.52|77.32|79.24|77.04|0
1643641730000|2022-01-31 15:08:50|79.17|76.97|79.59|77.39|79.59|77.39|79.06|76.86|0
1643641740000|2022-01-31 15:09:00|79.73|77.53|80.09|77.89|80.16|77.96|79.52|77.32|0
1643641750000|2022-01-31 15:09:10|80.16|77.96|80.37|78.17|80.37|78.17|80.16|77.96|0
1643641760000|2022-01-31 15:09:20|80.44|78.24|80.19|77.99|80.44|78.24|80.19|77.99|0
1643641770000|2022-01-31 15:09:30|80.09|77.89|80.23|78.03|80.37|78.17|80.09|77.89|0
1643641780000|2022-01-31 15:09:40|80.3|78.1|80.37|78.17|80.37|78.17|80.19|77.99|0
1643641790000|2022-01-31 15:09:50|80.44|78.24|80.58|78.38|80.58|78.38|80.44|78.24|0
1643641800000|2022-01-31 15:10:00|80.72|78.52|80.87|78.67|80.87|78.67|80.72|78.52|0
1643641810000|2022-01-31 15:10:10|80.8|78.6|81.01|78.81|81.01|78.81|80.58|78.38|0
1643641820000|2022-01-31 15:10:20|80.9|78.7|80.37|78.17|80.9|78.7|80.37|78.17|0
1643641830000|2022-01-31 15:10:30|80.51|78.31|80.58|78.38|80.8|78.6|80.51|78.31|0
1643641840000|2022-01-31 15:10:40|80.44|78.24|80.37|78.17|80.44|78.24|80.23|78.03|0
1643641850000|2022-01-31 15:10:50|80.44|78.24|79.52|77.32|80.44|78.24|79.31|77.11|0
1643641860000|2022-01-31 15:11:00|79.62|77.42|79.94|77.74|79.94|77.74|79.62|77.42|0
1643641870000|2022-01-31 15:11:10|79.87|77.67|79.94|77.74|79.94|77.74|79.87|77.67|0
1643641880000|2022-01-31 15:11:20|80.05|77.85|79.8|77.6|80.05|77.85|79.8|77.6|0
1643641890000|2022-01-31 15:11:30|79.87|77.67|79.94|77.74|79.94|77.74|79.87|77.67|0
1643641900000|2022-01-31 15:11:40|79.87|77.67|79.87|77.67|80.01|77.81|79.87|77.67|0
1643641910000|2022-01-31 15:11:50|79.94|77.74|79.87|77.67|79.94|77.74|79.8|77.6|0
1643641920000|2022-01-31 15:12:00|79.94|77.74|80.08|77.88|80.15|77.95|79.94|77.74|0
1643641930000|2022-01-31 15:12:10|79.94|77.74|80.15|77.95|80.15|77.95|79.94|77.74|0
1643641940000|2022-01-31 15:12:20|80.37|78.17|80.37|78.17|80.37|78.17|80.37|78.17|0
1643641950000|2022-01-31 15:12:30|80.3|78.1|80.65|78.45|80.65|78.45|80.3|78.1|0
1643641960000|2022-01-31 15:12:40|80.58|78.38|80.94|78.74|80.94|78.74|80.58|78.38|0
1643641970000|2022-01-31 15:12:50|80.79|78.59|80.87|78.67|80.9|78.7|80.79|78.59|0
1643641980000|2022-01-31 15:13:00|80.79|78.59|80.37|78.17|80.79|78.59|80.37|78.17|0
1643641990000|2022-01-31 15:13:10|80.23|78.03|80.44|78.24|80.44|78.24|80.23|78.03|0
1643642000000|2022-01-31 15:13:20|80.37|78.17|80.01|77.81|80.37|78.17|80.01|77.81|0
1643642010000|2022-01-31 15:13:30|80.23|78.03|79.87|77.67|80.26|78.06|79.87|77.67|0
1643642020000|2022-01-31 15:13:40|80.05|77.85|80.08|77.88|80.08|77.88|79.98|77.78|0
1643642030000|2022-01-31 15:13:50|80.01|77.81|80.01|77.81|80.15|77.95|80.01|77.81|0
1643642040000|2022-01-31 15:14:00|79.94|77.74|80.23|78.03|80.23|78.03|79.94|77.74|0
1643642050000|2022-01-31 15:14:10|80.19|77.99|80.01|77.81|80.19|77.99|80.01|77.81|0
1643642060000|2022-01-31 15:14:20|79.94|77.74|80.3|78.1|80.3|78.1|79.94|77.74|0
1643642070000|2022-01-31 15:14:30|80.51|78.31|80.44|78.24|80.51|78.31|80.44|78.24|0
1643642080000|2022-01-31 15:14:40|80.47|78.27|80.58|78.38|80.58|78.38|80.47|78.27|0
1643642090000|2022-01-31 15:14:50|80.44|78.24|80.15|77.95|80.44|78.24|80.15|77.95|0
1643642100000|2022-01-31 15:15:00|80.26|78.06|80.58|78.38|80.58|78.38|80.26|78.06|0
1643642110000|2022-01-31 15:15:10|80.22|78.02|80.37|78.17|80.37|78.17|80.22|78.02|0
1643642120000|2022-01-31 15:15:20|80.3|78.1|80.44|78.24|80.44|78.24|80.08|77.88|0
1643642130000|2022-01-31 15:15:30|80.22|78.02|80.58|78.38|80.58|78.38|80.22|78.02|0
1643642140000|2022-01-31 15:15:40|80.65|78.45|80.54|78.34|80.65|78.45|80.54|78.34|0
1643642150000|2022-01-31 15:15:50|80.58|78.38|80.94|78.74|80.94|78.74|80.58|78.38|0
1643642160000|2022-01-31 15:16:00|81.01|78.81|80.51|78.31|81.01|78.81|80.51|78.31|0
1643642170000|2022-01-31 15:16:10|80.58|78.38|80.69|78.49|80.69|78.49|80.58|78.38|0
1643642180000|2022-01-31 15:16:20|80.65|78.45|80.58|78.38|80.79|78.59|80.58|78.38|0
1643642190000|2022-01-31 15:16:30|80.79|78.59|80.97|78.77|80.97|78.77|80.79|78.59|0
1643642200000|2022-01-31 15:16:40|80.86|78.66|80.79|78.59|80.9|78.7|80.76|78.56|0
1643642210000|2022-01-31 15:16:50|80.83|78.63|80.79|78.59|81.01|78.81|80.79|78.59|0
1643642220000|2022-01-31 15:17:00|80.51|78.31|80.79|78.59|80.79|78.59|80.51|78.31|0
1643642230000|2022-01-31 15:17:10|81.01|78.81|81.01|78.81|81.08|78.88|81.01|78.81|0
1643642240000|2022-01-31 15:17:20|80.9|78.7|80.94|78.74|81.08|78.88|80.9|78.7|0
1643642250000|2022-01-31 15:17:30|81.08|78.88|80.94|78.74|81.08|78.88|80.86|78.66|0
1643642260000|2022-01-31 15:17:40|81.01|78.81|80.86|78.66|81.01|78.81|80.86|78.66|0
1643642270000|2022-01-31 15:17:50|80.94|78.74|80.72|78.52|80.94|78.74|80.72|78.52|0
1643642280000|2022-01-31 15:18:00|80.79|78.59|80.37|78.17|80.79|78.59|80.37|78.17|0
1643642290000|2022-01-31 15:18:10|80.72|78.52|80.72|78.52|80.76|78.56|80.72|78.52|0
1643642300000|2022-01-31 15:18:20|80.79|78.59|81.36|79.16|81.36|79.16|80.79|78.59|0
1643642310000|2022-01-31 15:18:30|81.29|79.09|81.65|79.45|81.65|79.45|81.29|79.09|0
1643642320000|2022-01-31 15:18:40|81.72|79.52|81.51|79.31|81.72|79.52|81.51|79.31|0
1643642330000|2022-01-31 15:18:50|81.44|79.24|81.08|78.88|81.44|79.24|81.08|78.88|0
1643642340000|2022-01-31 15:19:00|80.86|78.66|80.22|78.02|80.86|78.66|80.22|78.02|0
1643642350000|2022-01-31 15:19:10|79.8|77.6|79.76|77.56|79.87|77.67|79.76|77.56|0
1643642360000|2022-01-31 15:19:20|79.94|77.74|80.01|77.81|80.12|77.92|79.87|77.67|0
1643642370000|2022-01-31 15:19:30|79.94|77.74|79.87|77.67|80.01|77.81|79.8|77.6|0
1643642380000|2022-01-31 15:19:40|79.94|77.74|80.15|77.95|80.15|77.95|79.94|77.74|0
1643642390000|2022-01-31 15:19:50|80.08|77.88|80.11|77.91|80.11|77.91|79.76|77.56|0
1643642400000|2022-01-31 15:20:00|80.26|78.06|80.29|78.09|80.36|78.16|80.26|78.06|0
1643642410000|2022-01-31 15:20:10|79.97|77.77|80.44|78.24|80.44|78.24|79.97|77.77|0
1643642420000|2022-01-31 15:20:20|80.29|78.09|80.47|78.27|80.47|78.27|80.29|78.09|0
1643642430000|2022-01-31 15:20:30|80.44|78.24|80.29|78.09|80.44|78.24|80.29|78.09|0
1643642440000|2022-01-31 15:20:40|80.22|78.02|80.22|78.02|80.22|78.02|80.08|77.88|0
1643642450000|2022-01-31 15:20:50|80.19|77.99|79.94|77.74|80.29|78.09|79.94|77.74|0
1643642460000|2022-01-31 15:21:00|80.36|78.16|80.72|78.52|80.79|78.59|80.36|78.16|0
1643642470000|2022-01-31 15:21:10|80.75|78.55|80.44|78.24|80.75|78.55|80.44|78.24|0
1643642480000|2022-01-31 15:21:20|80.29|78.09|80.58|78.38|80.61|78.41|80.19|77.99|0
1643642490000|2022-01-31 15:21:30|80.61|78.41|80.85|78.65|80.85|78.65|80.61|78.41|0
1643642500000|2022-01-31 15:21:40|80.49|78.29|80.78|78.58|80.78|78.58|80.49|78.29|0
1643642510000|2022-01-31 15:21:50|80.85|78.65|81.14|78.94|81.14|78.94|80.78|78.58|0
1643642520000|2022-01-31 15:22:00|81.1|78.9|81.42|79.22|81.49|79.29|81.1|78.9|0
1643642530000|2022-01-31 15:22:10|81.71|79.51|81.67|79.47|81.71|79.51|81.64|79.44|0
1643642540000|2022-01-31 15:22:20|81.93|79.73|81.93|79.73|82.03|79.83|81.93|79.73|0
1643642550000|2022-01-31 15:22:30|82|79.8|82.87|80.67|82.97|80.77|82|79.8|0
1643642560000|2022-01-31 15:22:40|82.79|80.59|83.01|80.81|83.01|80.81|82.79|80.59|0
1643642570000|2022-01-31 15:22:50|82.94|80.74|82.94|80.74|83.01|80.81|82.87|80.67|0
1643642580000|2022-01-31 15:23:00|82.79|80.59|82.65|80.45|82.79|80.59|82.61|80.41|0
1643642590000|2022-01-31 15:23:10|82.72|80.52|83.01|80.81|83.01|80.81|82.72|80.52|0
1643642600000|2022-01-31 15:23:20|83.23|81.03|82.72|80.52|83.23|81.03|82.72|80.52|0
1643642610000|2022-01-31 15:23:30|82.94|80.74|82.72|80.52|83.01|80.81|82.72|80.52|0
1643642620000|2022-01-31 15:23:40|84.25|82.05|84.33|82.13|84.51|82.31|84.18|81.98|0
1643642630000|2022-01-31 15:23:50|84.4|82.2|84.4|82.2|84.55|82.35|84.4|82.2|0
1643642640000|2022-01-31 15:24:00|84.33|82.13|81.09|78.89|84.33|82.13|81.09|78.89|0
1643642650000|2022-01-31 15:24:10|81.02|78.82|80.95|78.75|81.02|78.82|80.81|78.61|0
1643642660000|2022-01-31 15:24:20|81.09|78.89|80.81|78.61|81.09|78.89|80.81|78.61|0
1643642670000|2022-01-31 15:24:30|80.88|78.68|80.95|78.75|80.95|78.75|80.88|78.68|0
1643642680000|2022-01-31 15:24:40|81.02|78.82|81.24|79.04|81.24|79.04|80.95|78.75|0
1643642690000|2022-01-31 15:24:50|81.16|78.96|81.09|78.89|81.31|79.11|81.09|78.89|0
1643642700000|2022-01-31 15:25:00|81.16|78.96|81.38|79.18|81.45|79.25|81.16|78.96|0
1643642710000|2022-01-31 15:25:10|81.31|79.11|81.38|79.18|81.52|79.32|81.31|79.11|0
1643642720000|2022-01-31 15:25:20|81.45|79.25|81.16|78.96|81.45|79.25|81.16|78.96|0
1643642730000|2022-01-31 15:25:30|81.2|79|81.02|78.82|81.2|79|80.95|78.75|0
1643642740000|2022-01-31 15:25:40|80.56|78.36|80.27|78.07|80.56|78.36|80.27|78.07|0
1643642750000|2022-01-31 15:25:50|80.2|78|79.99|77.79|80.2|78|79.84|77.64|0
1643642760000|2022-01-31 15:26:00|80.13|77.93|80.06|77.86|80.13|77.93|79.99|77.79|0
1643642770000|2022-01-31 15:26:10|79.99|77.79|80.34|78.14|80.34|78.14|79.99|77.79|0
1643642780000|2022-01-31 15:26:20|80.2|78|80.13|77.93|80.27|78.07|80.13|77.93|0
1643642790000|2022-01-31 15:26:30|79.98|77.78|79.66|77.46|79.98|77.78|79.66|77.46|0
1643642800000|2022-01-31 15:26:40|79.63|77.43|79.7|77.5|79.7|77.5|79.49|77.29|0
1643642810000|2022-01-31 15:26:50|79.91|77.71|79.56|77.36|79.91|77.71|79.56|77.36|0
1643642820000|2022-01-31 15:27:00|79.52|77.32|79.84|77.64|79.84|77.64|79.52|77.32|0
1643642830000|2022-01-31 15:27:10|79.73|77.53|79.84|77.64|79.84|77.64|79.73|77.53|0
1643642840000|2022-01-31 15:27:20|79.91|77.71|79.91|77.71|79.95|77.75|79.84|77.64|0
1643642850000|2022-01-31 15:27:30|79.77|77.57|79.7|77.5|79.77|77.57|79.7|77.5|0
1643642860000|2022-01-31 15:27:40|79.42|77.22|79.52|77.32|79.52|77.32|79.42|77.22|0
1643642870000|2022-01-31 15:27:50|79.49|77.29|79.73|77.53|79.73|77.53|79.49|77.29|0
1643642880000|2022-01-31 15:28:00|79.7|77.5|79.77|77.57|79.95|77.75|79.7|77.5|0
1643642890000|2022-01-31 15:28:10|79.63|77.43|78.92|76.72|79.63|77.43|78.92|76.72|0
1643642900000|2022-01-31 15:28:20|78.64|76.44|78.92|76.72|78.99|76.79|78.64|76.44|0
1643642910000|2022-01-31 15:28:30|78.99|76.79|78.78|76.58|78.99|76.79|78.78|76.58|0
1643642920000|2022-01-31 15:28:40|78.67|76.47|78.64|76.44|78.71|76.51|78.57|76.37|0
1643642930000|2022-01-31 15:28:50|78.36|76.16|78.5|76.3|78.5|76.3|78.36|76.16|0
1643642940000|2022-01-31 15:29:00|78.67|76.47|78.64|76.44|78.85|76.65|78.64|76.44|0
1643642950000|2022-01-31 15:29:10|78.6|76.4|78.5|76.3|78.64|76.44|78.43|76.23|0
1643642960000|2022-01-31 15:29:20|78.64|76.44|78.6|76.4|78.64|76.44|78.6|76.4|0
1643642970000|2022-01-31 15:29:30|78.57|76.37|77.8|75.6|78.57|76.37|77.8|75.6|0
1643642980000|2022-01-31 15:29:40|77.83|75.63|77.73|75.53|77.83|75.63|77.73|75.53|0
1643642990000|2022-01-31 15:29:50|77.8|75.6|77.66|75.46|77.8|75.6|77.59|75.39|0
1643643000000|2022-01-31 15:30:00|77.59|75.39|77.87|75.67|77.87|75.67|77.59|75.39|0
1643643010000|2022-01-31 15:30:10|78.15|75.95|78.5|76.3|78.5|76.3|78.04|75.84|0
1643643020000|2022-01-31 15:30:20|78.43|76.23|78.71|76.51|78.71|76.51|78.36|76.16|0
1643643030000|2022-01-31 15:30:30|78.67|76.47|78.57|76.37|78.67|76.47|78.57|76.37|0
1643643040000|2022-01-31 15:30:40|78.43|76.23|78.25|76.05|78.43|76.23|78.22|76.02|0
1643643050000|2022-01-31 15:30:50|77.83|75.63|77.48|75.28|77.83|75.63|77.48|75.28|0
1643643060000|2022-01-31 15:31:00|77.17|74.97|77.1|74.9|77.17|74.97|76.89|74.69|0
1643643070000|2022-01-31 15:31:10|77.31|75.11|77.31|75.11|77.38|75.18|77.31|75.11|0
1643643080000|2022-01-31 15:31:20|77.48|75.28|77.52|75.32|77.52|75.32|77.45|75.25|0
1643643090000|2022-01-31 15:31:30|77.8|75.6|77.52|75.32|77.8|75.6|77.52|75.32|0
1643643100000|2022-01-31 15:31:40|77.66|75.46|78.15|75.95|78.15|75.95|77.66|75.46|0
1643643110000|2022-01-31 15:31:50|78.43|76.23|78.57|76.37|78.57|76.37|78.22|76.02|0
1643643120000|2022-01-31 15:32:00|78.5|76.3|78.43|76.23|78.5|76.3|78.43|76.23|0
1643643130000|2022-01-31 15:32:10|78.5|76.3|78.29|76.09|78.57|76.37|78.29|76.09|0
1643643140000|2022-01-31 15:32:20|78.22|76.02|77.94|75.74|78.22|76.02|77.94|75.74|0
1643643150000|2022-01-31 15:32:30|78.08|75.88|78.15|75.95|78.15|75.95|78.08|75.88|0
1643643160000|2022-01-31 15:32:40|77.87|75.67|78.08|75.88|78.08|75.88|77.87|75.67|0
1643643170000|2022-01-31 15:32:50|78.29|76.09|78.08|75.88|78.29|76.09|78.08|75.88|0
1643643180000|2022-01-31 15:33:00|78.22|76.02|78.18|75.98|78.29|76.09|78.18|75.98|0
1643643190000|2022-01-31 15:33:10|78.22|76.02|78.32|76.12|78.32|76.12|77.94|75.74|0
1643643200000|2022-01-31 15:33:20|78.43|76.23|78.39|76.19|78.43|76.23|78.32|76.12|0
1643643210000|2022-01-31 15:33:30|78.36|76.16|78.85|76.65|78.85|76.65|78.36|76.16|0
1643643220000|2022-01-31 15:33:40|78.99|76.79|79.06|76.86|79.2|77|78.99|76.79|0
1643643230000|2022-01-31 15:33:50|78.92|76.72|78.85|76.65|78.92|76.72|78.78|76.58|0
1643643240000|2022-01-31 15:34:00|78.78|76.58|78.64|76.44|78.78|76.58|78.53|76.33|0
1643643250000|2022-01-31 15:34:10|78.71|76.51|78.85|76.65|78.85|76.65|78.71|76.51|0
1643643260000|2022-01-31 15:34:20|78.92|76.72|78.85|76.65|78.92|76.72|78.71|76.51|0
1643643270000|2022-01-31 15:34:30|78.57|76.37|78.64|76.44|78.85|76.65|78.57|76.37|0
1643643280000|2022-01-31 15:34:40|78.5|76.3|78.39|76.19|78.5|76.3|78.07|75.87|0
1643643290000|2022-01-31 15:34:50|78.43|76.23|78.67|76.47|78.71|76.51|78.43|76.23|0
1643643300000|2022-01-31 15:35:00|78.78|76.58|78.71|76.51|78.78|76.58|78.57|76.37|0
1643643310000|2022-01-31 15:35:10|78.99|76.79|78.6|76.4|78.99|76.79|78.57|76.37|0
1643643320000|2022-01-31 15:35:20|78.78|76.58|79.13|76.93|79.13|76.93|78.71|76.51|0
1643643330000|2022-01-31 15:35:30|79.27|77.07|79.48|77.28|79.48|77.28|79.27|77.07|0
1643643340000|2022-01-31 15:35:40|79.45|77.25|79.27|77.07|79.48|77.28|79.27|77.07|0
1643643350000|2022-01-31 15:35:50|79.13|76.93|79.45|77.25|79.48|77.28|79.13|76.93|0
1643643360000|2022-01-31 15:36:00|79.63|77.43|79.7|77.5|79.7|77.5|79.63|77.43|0
1643643370000|2022-01-31 15:36:10|79.63|77.43|78.92|76.72|79.63|77.43|78.92|76.72|0
1643643380000|2022-01-31 15:36:20|78.78|76.58|79.02|76.82|79.2|77|78.78|76.58|0
1643643390000|2022-01-31 15:36:30|78.99|76.79|79.02|76.82|79.09|76.89|78.99|76.79|0
1643643400000|2022-01-31 15:36:40|79.06|76.86|79.27|77.07|79.27|77.07|79.02|76.82|0
1643643410000|2022-01-31 15:36:50|78.92|76.72|78.39|76.19|78.92|76.72|78.39|76.19|0
1643643420000|2022-01-31 15:37:00|78.56|76.36|78.49|76.29|78.56|76.36|78.28|76.08|0
1643643430000|2022-01-31 15:37:10|77.72|75.52|77.9|75.7|77.9|75.7|77.72|75.52|0
1643643440000|2022-01-31 15:37:20|78.21|76.01|78.46|76.26|78.53|76.33|78.21|76.01|0
1643643450000|2022-01-31 15:37:30|78.49|76.29|77.65|75.45|78.49|76.29|77.65|75.45|0
1643643460000|2022-01-31 15:37:40|77.62|75.42|77.65|75.45|77.69|75.49|77.62|75.42|0
1643643470000|2022-01-31 15:37:50|77.76|75.56|77.76|75.56|77.86|75.66|77.76|75.56|0
1643643480000|2022-01-31 15:38:00|77.9|75.7|77.93|75.73|77.93|75.73|77.83|75.63|0
1643643490000|2022-01-31 15:38:10|77.97|75.77|78.07|75.87|78.07|75.87|77.97|75.77|0
1643643500000|2022-01-31 15:38:20|78.14|75.94|77.9|75.7|78.14|75.94|77.86|75.66|0
1643643510000|2022-01-31 15:38:30|77.93|75.73|78.04|75.84|78.04|75.84|77.93|75.73|0
1643643520000|2022-01-31 15:38:40|77.35|75.15|77.42|75.22|77.42|75.22|77.28|75.08|0
1643643530000|2022-01-31 15:38:50|77.21|75.01|77.18|74.98|77.25|75.05|77.14|74.94|0
1643643540000|2022-01-31 15:39:00|77.28|75.08|77.04|74.84|77.28|75.08|77.04|74.84|0
1643643550000|2022-01-31 15:39:10|76.83|74.63|77.49|75.29|77.49|75.29|76.83|74.63|0
1643643560000|2022-01-31 15:39:20|77.42|75.22|76.97|74.77|77.42|75.22|76.97|74.77|0
1643643570000|2022-01-31 15:39:30|76.83|74.63|77.04|74.84|77.04|74.84|76.83|74.63|0
1643643580000|2022-01-31 15:39:40|76.9|74.7|77.99|75.79|78.06|75.86|76.9|74.7|0
1643643590000|2022-01-31 15:39:50|77.78|75.58|78.95|76.75|78.95|76.75|77.78|75.58|0
1643643600000|2022-01-31 15:40:00|78.67|76.47|78.25|76.05|78.74|76.54|78.25|76.05|0
1643643610000|2022-01-31 15:40:10|78.46|76.26|78.67|76.47|78.67|76.47|78.46|76.26|0
1643643620000|2022-01-31 15:40:20|78.39|76.19|78.56|76.36|78.6|76.4|78.39|76.19|0
1643643630000|2022-01-31 15:40:30|78.46|76.26|78.25|76.05|78.46|76.26|78.25|76.05|0
1643643640000|2022-01-31 15:40:40|78.46|76.26|78.18|75.98|78.67|76.47|78.18|75.98|0
1643643650000|2022-01-31 15:40:50|77.97|75.77|77.9|75.7|77.97|75.77|77.9|75.7|0
1643643660000|2022-01-31 15:41:00|77.97|75.77|77.83|75.63|77.97|75.77|77.83|75.63|0
1643643670000|2022-01-31 15:41:10|77.9|75.7|78.04|75.84|78.04|75.84|77.9|75.7|0
1643643680000|2022-01-31 15:41:20|78.11|75.91|78|75.8|78.11|75.91|77.9|75.7|0
1643643690000|2022-01-31 15:41:30|78.18|75.98|78.59|76.39|78.59|76.39|78.18|75.98|0
1643643700000|2022-01-31 15:41:40|78.49|76.29|78.39|76.19|78.49|76.29|78.32|76.12|0
1643643710000|2022-01-31 15:41:50|78.25|76.05|78.07|75.87|78.25|76.05|78.07|75.87|0
1643643720000|2022-01-31 15:42:00|77.9|75.7|77.9|75.7|77.97|75.77|77.9|75.7|0
1643643730000|2022-01-31 15:42:10|77.83|75.63|78.04|75.84|78.04|75.84|77.83|75.63|0
1643643740000|2022-01-31 15:42:20|77.9|75.7|77.9|75.7|78.04|75.84|77.9|75.7|0
1643643750000|2022-01-31 15:42:30|77.97|75.77|78.18|75.98|78.18|75.98|77.97|75.77|0
1643643760000|2022-01-31 15:42:40|78.31|76.11|77.97|75.77|78.31|76.11|77.97|75.77|0
1643643770000|2022-01-31 15:42:50|78.11|75.91|78.31|76.11|78.31|76.11|78.11|75.91|0
1643643780000|2022-01-31 15:43:00|78.11|75.91|77.97|75.77|78.11|75.91|77.9|75.7|0
1643643790000|2022-01-31 15:43:10|78.17|75.97|78.14|75.94|78.17|75.97|78.14|75.94|0
1643643800000|2022-01-31 15:43:20|78.45|76.25|78.87|76.67|78.87|76.67|78.45|76.25|0
1643643810000|2022-01-31 15:43:30|79.02|76.82|79.02|76.82|79.05|76.85|79.02|76.82|0
1643643820000|2022-01-31 15:43:40|79.05|76.85|79.44|77.24|79.44|77.24|79.05|76.85|0
1643643830000|2022-01-31 15:43:50|79.58|77.38|79.37|77.17|79.58|77.38|79.37|77.17|0
1643643840000|2022-01-31 15:44:00|79.16|76.96|79.51|77.31|79.51|77.31|79.16|76.96|0
1643643850000|2022-01-31 15:44:10|79.72|77.52|79.65|77.45|79.72|77.52|79.65|77.45|0
1643643860000|2022-01-31 15:44:20|79.37|77.17|79.61|77.41|79.65|77.45|79.37|77.17|0
1643643870000|2022-01-31 15:44:30|79.54|77.34|79.79|77.59|79.79|77.59|79.51|77.31|0
1643643880000|2022-01-31 15:44:40|79.65|77.45|79.65|77.45|79.68|77.48|79.65|77.45|0
1643643890000|2022-01-31 15:44:50|79.44|77.24|79.79|77.59|79.79|77.59|79.44|77.24|0
1643643900000|2022-01-31 15:45:00|79.58|77.38|79.51|77.31|79.58|77.38|79.51|77.31|0
1643643910000|2022-01-31 15:45:10|79.44|77.24|79.58|77.38|79.58|77.38|79.16|76.96|0
1643643920000|2022-01-31 15:45:20|79.37|77.17|79.16|76.96|79.37|77.17|79.08|76.88|0
1643643930000|2022-01-31 15:45:30|79.3|77.1|79.16|76.96|79.3|77.1|79.08|76.88|0
1643643940000|2022-01-31 15:45:40|79.01|76.81|78.52|76.32|79.01|76.81|78.45|76.25|0
1643643950000|2022-01-31 15:45:50|78.66|76.46|78.56|76.36|78.66|76.46|78.52|76.32|0
1643643960000|2022-01-31 15:46:00|78.38|76.18|78.24|76.04|78.59|76.39|78.24|76.04|0
1643643970000|2022-01-31 15:46:10|77.96|75.76|77.96|75.76|78.03|75.83|77.96|75.76|0
1643643980000|2022-01-31 15:46:20|77.9|75.7|77.89|75.69|77.96|75.76|77.89|75.69|0
1643643990000|2022-01-31 15:46:30|77.83|75.63|77.89|75.69|77.89|75.69|77.83|75.63|0
1643644000000|2022-01-31 15:46:40|77.83|75.63|78.03|75.83|78.07|75.87|77.83|75.63|0
1643644010000|2022-01-31 15:46:50|78.1|75.9|78.03|75.83|78.17|75.97|78.03|75.83|0
1643644020000|2022-01-31 15:47:00|77.96|75.76|77.83|75.63|77.96|75.76|77.83|75.63|0
1643644030000|2022-01-31 15:47:10|77.55|75.35|77.86|75.66|77.89|75.69|77.55|75.35|0
1643644040000|2022-01-31 15:47:20|77.89|75.69|77.69|75.49|77.89|75.69|77.62|75.42|0
1643644050000|2022-01-31 15:47:30|77.76|75.56|77.55|75.35|77.76|75.56|77.55|75.35|0
1643644060000|2022-01-31 15:47:40|77.62|75.42|77.48|75.28|77.62|75.42|77.48|75.28|0
1643644070000|2022-01-31 15:47:50|77.55|75.35|77.51|75.31|77.65|75.45|77.51|75.31|0
1643644080000|2022-01-31 15:48:00|77.62|75.42|77.69|75.49|77.76|75.56|77.62|75.42|0
1643644090000|2022-01-31 15:48:10|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1643644100000|2022-01-31 15:48:20|77.89|75.69|77.96|75.76|77.96|75.76|77.69|75.49|0
1643644110000|2022-01-31 15:48:30|78.1|75.9|77.96|75.76|78.1|75.9|77.89|75.69|0
1643644120000|2022-01-31 15:48:40|78.1|75.9|78.14|75.94|78.31|76.11|78.1|75.9|0
1643644130000|2022-01-31 15:48:50|78.17|75.97|78.52|76.32|78.52|76.32|78.17|75.97|0
1643644140000|2022-01-31 15:49:00|78.38|76.18|78.7|76.5|78.73|76.53|78.38|76.18|0
1643644150000|2022-01-31 15:49:10|78.8|76.6|78.94|76.74|78.94|76.74|78.8|76.6|0
1643644160000|2022-01-31 15:49:20|79.01|76.81|79.01|76.81|79.08|76.88|79.01|76.81|0
1643644170000|2022-01-31 15:49:30|78.73|76.53|78.87|76.67|78.87|76.67|78.73|76.53|0
1643644180000|2022-01-31 15:49:40|78.94|76.74|78.52|76.32|78.94|76.74|78.52|76.32|0
1643644190000|2022-01-31 15:49:50|78.63|76.43|78.77|76.57|78.77|76.57|78.63|76.43|0
1643644200000|2022-01-31 15:50:00|78.73|76.53|78.77|76.57|78.94|76.74|78.73|76.53|0
1643644210000|2022-01-31 15:50:10|78.66|76.46|78.87|76.67|78.94|76.74|78.59|76.39|0
1643644220000|2022-01-31 15:50:20|78.94|76.74|79.65|77.45|79.65|77.45|78.94|76.74|0
1643644230000|2022-01-31 15:50:30|79.86|77.66|80.07|77.87|80.07|77.87|79.86|77.66|0
1643644240000|2022-01-31 15:50:40|80.21|78.01|80.18|77.98|80.28|78.08|80.18|77.98|0
1643644250000|2022-01-31 15:50:50|79.82|77.62|80.14|77.94|80.14|77.94|79.82|77.62|0
1643644260000|2022-01-31 15:51:00|80.43|78.23|80.85|78.65|80.85|78.65|80.43|78.23|0
1643644270000|2022-01-31 15:51:10|81|78.8|81.14|78.94|81.14|78.94|81|78.8|0
1643644280000|2022-01-31 15:51:20|81.07|78.87|81|78.8|81.07|78.87|80.64|78.44|0
1643644290000|2022-01-31 15:51:30|81.14|78.94|80.82|78.62|81.14|78.94|80.82|78.62|0
1643644300000|2022-01-31 15:51:40|80.85|78.65|80.96|78.76|81|78.8|80.85|78.65|0
1643644310000|2022-01-31 15:51:50|81.07|78.87|81.07|78.87|81.21|79.01|81|78.8|0
1643644320000|2022-01-31 15:52:00|81|78.8|80.85|78.65|81|78.8|80.85|78.65|0
1643644330000|2022-01-31 15:52:10|80.82|78.62|80.93|78.73|80.93|78.73|80.78|78.58|0
1643644340000|2022-01-31 15:52:20|80.85|78.65|80.78|78.58|81.03|78.83|80.78|78.58|0
1643644350000|2022-01-31 15:52:30|80.85|78.65|80.78|78.58|80.85|78.65|80.78|78.58|0
1643644360000|2022-01-31 15:52:40|80.71|78.51|80.78|78.58|80.78|78.58|80.57|78.37|0
1643644370000|2022-01-31 15:52:50|80.85|78.65|81.07|78.87|81.07|78.87|80.85|78.65|0
1643644380000|2022-01-31 15:53:00|81.03|78.83|81.36|79.16|81.36|79.16|81.03|78.83|0
1643644390000|2022-01-31 15:53:10|81.28|79.08|81.28|79.08|81.28|79.08|81.07|78.87|0
1643644400000|2022-01-31 15:53:20|81.36|79.16|81.43|79.23|81.43|79.23|81.36|79.16|0
1643644410000|2022-01-31 15:53:30|81.46|79.26|81.46|79.26|81.64|79.44|81.39|79.19|0
1643644420000|2022-01-31 15:53:40|81.5|79.3|81.5|79.3|81.57|79.37|81.5|79.3|0
1643644430000|2022-01-31 15:53:50|81.43|79.23|81.36|79.16|81.5|79.3|81.36|79.16|0
1643644440000|2022-01-31 15:54:00|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1643644450000|2022-01-31 15:54:10|81.71|79.51|81.28|79.08|81.71|79.51|81.28|79.08|0
1643644460000|2022-01-31 15:54:20|81.35|79.15|80.96|78.76|81.35|79.15|80.96|78.76|0
1643644470000|2022-01-31 15:54:30|81.17|78.97|81.25|79.05|81.25|79.05|81.17|78.97|0
1643644480000|2022-01-31 15:54:40|81.14|78.94|81.21|79.01|81.21|79.01|81.14|78.94|0
1643644490000|2022-01-31 15:54:50|81.17|78.97|81.07|78.87|81.17|78.97|81.07|78.87|0
1643644500000|2022-01-31 15:55:00|81.21|79.01|81.21|79.01|81.28|79.08|81.21|79.01|0
1643644510000|2022-01-31 15:55:10|81.17|78.97|81.21|79.01|81.21|79.01|81.17|78.97|0
1643644520000|2022-01-31 15:55:20|81.03|78.83|81.14|78.94|81.14|78.94|81.03|78.83|0
1643644530000|2022-01-31 15:55:30|80.92|78.72|81.14|78.94|81.21|79.01|80.92|78.72|0
1643644540000|2022-01-31 15:55:40|81.32|79.12|81.28|79.08|81.32|79.12|81.28|79.08|0
1643644550000|2022-01-31 15:55:50|81.35|79.15|81.46|79.26|81.46|79.26|81.35|79.15|0
1643644560000|2022-01-31 15:56:00|81.35|79.15|81.14|78.94|81.35|79.15|81.14|78.94|0
1643644570000|2022-01-31 15:56:10|80.71|78.51|80.57|78.37|80.71|78.51|80.46|78.26|0
1643644580000|2022-01-31 15:56:20|80.78|78.58|81.17|78.97|81.25|79.05|80.78|78.58|0
1643644590000|2022-01-31 15:56:30|81.03|78.83|80.92|78.72|81.03|78.83|80.92|78.72|0
1643644600000|2022-01-31 15:56:40|80.71|78.51|80.5|78.3|80.71|78.51|80.5|78.3|0
1643644610000|2022-01-31 15:56:50|80.21|78.01|80.86|78.66|80.86|78.66|80.21|78.01|0
1643644620000|2022-01-31 15:57:00|80.97|78.77|80.97|78.77|81.04|78.84|80.97|78.77|0
1643644630000|2022-01-31 15:57:10|81.11|78.91|79.23|77.03|81.11|78.91|79.23|77.03|0
1643644640000|2022-01-31 15:57:20|79.27|77.07|80.26|78.06|80.33|78.13|79.27|77.07|0
1643644650000|2022-01-31 15:57:30|80.19|77.99|80.19|77.99|80.26|78.06|80.19|77.99|0
1643644660000|2022-01-31 15:57:40|80.33|78.13|80.19|77.99|80.33|78.13|80.15|77.95|0
1643644670000|2022-01-31 15:57:50|80.29|78.09|80.26|78.06|80.29|78.09|80.19|77.99|0
1643644680000|2022-01-31 15:58:00|80.15|77.95|79.94|77.74|80.15|77.95|79.94|77.74|0
1643644690000|2022-01-31 15:58:10|80.15|77.95|80.37|78.17|80.37|78.17|80.15|77.95|0
1643644700000|2022-01-31 15:58:20|80.33|78.13|79.76|77.56|80.33|78.13|79.76|77.56|0
1643644710000|2022-01-31 15:58:30|79.97|77.77|79.13|76.93|79.97|77.77|79.05|76.85|0
1643644720000|2022-01-31 15:58:40|79.34|77.14|78.7|76.5|79.34|77.14|78.7|76.5|0
1643644730000|2022-01-31 15:58:50|78.77|76.57|79.2|77|79.2|77|78.77|76.57|0
1643644740000|2022-01-31 15:59:00|79.34|77.14|79.62|77.42|79.62|77.42|79.3|77.1|0
1643644750000|2022-01-31 15:59:10|79.55|77.35|79.76|77.56|79.76|77.56|79.55|77.35|0
1643644760000|2022-01-31 15:59:20|79.62|77.42|79.62|77.42|79.69|77.49|79.55|77.35|0
1643644770000|2022-01-31 15:59:30|79.76|77.56|79.62|77.42|79.76|77.56|79.55|77.35|0
1643644780000|2022-01-31 15:59:40|79.83|77.63|80.15|77.95|80.15|77.95|79.83|77.63|0
1643644790000|2022-01-31 15:59:50|80.19|77.99|80.47|78.27|80.47|78.27|80.19|77.99|0
1643644800000|2022-01-31 16:00:00|80.33|78.13|80.76|78.56|80.76|78.56|80.33|78.13|0
1643644810000|2022-01-31 16:00:10|80.83|78.63|80.9|78.7|80.9|78.7|80.76|78.56|0
1643644820000|2022-01-31 16:00:20|81.33|79.13|81.33|79.13|81.4|79.2|81.33|79.13|0
1643644830000|2022-01-31 16:00:30|81.12|78.92|81.12|78.92|81.15|78.95|81.05|78.85|0
1643644840000|2022-01-31 16:00:40|80.9|78.7|81.05|78.85|81.12|78.92|80.9|78.7|0
1643644850000|2022-01-31 16:00:50|81.12|78.92|81.05|78.85|81.19|78.99|81.05|78.85|0
1643644860000|2022-01-31 16:01:00|81.12|78.92|81.12|78.92|81.26|79.06|81.05|78.85|0
1643644870000|2022-01-31 16:01:10|81.08|78.88|80.97|78.77|81.19|78.99|80.97|78.77|0
1643644880000|2022-01-31 16:01:20|80.83|78.63|80.94|78.74|81.01|78.81|80.83|78.63|0
1643644890000|2022-01-31 16:01:30|80.69|78.49|80.9|78.7|80.9|78.7|80.47|78.27|0
1643644900000|2022-01-31 16:01:40|80.69|78.49|80.69|78.49|80.69|78.49|80.69|78.49|0
1643644910000|2022-01-31 16:01:50|80.76|78.56|80.62|78.42|80.76|78.56|80.47|78.27|0
1643644920000|2022-01-31 16:02:00|80.72|78.52|81.01|78.81|81.01|78.81|80.72|78.52|0
1643644930000|2022-01-31 16:02:10|81.04|78.84|80.76|78.56|81.04|78.84|80.76|78.56|0
1643644940000|2022-01-31 16:02:20|80.97|78.77|81.04|78.84|81.04|78.84|80.94|78.74|0
1643644950000|2022-01-31 16:02:30|80.97|78.77|81.08|78.88|81.12|78.92|80.97|78.77|0
1643644960000|2022-01-31 16:02:40|81.04|78.84|80.97|78.77|81.04|78.84|80.97|78.77|0
1643644970000|2022-01-31 16:02:50|80.9|78.7|81.19|78.99|81.19|78.99|80.9|78.7|0
1643644980000|2022-01-31 16:03:00|81.33|79.13|81.4|79.2|81.4|79.2|81.33|79.13|0
1643644990000|2022-01-31 16:03:10|81.26|79.06|81.19|78.99|81.26|79.06|81.12|78.92|0
1643645000000|2022-01-31 16:03:20|81.12|78.92|81.04|78.84|81.12|78.92|80.97|78.77|0
1643645010000|2022-01-31 16:03:30|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1643645020000|2022-01-31 16:03:40|81.04|78.84|80.83|78.63|81.04|78.84|80.83|78.63|0
1643645030000|2022-01-31 16:03:50|80.9|78.7|80.9|78.7|80.9|78.7|80.83|78.63|0
1643645040000|2022-01-31 16:04:00|80.83|78.63|81.12|78.92|81.12|78.92|80.83|78.63|0
1643645050000|2022-01-31 16:04:10|81.33|79.13|81.04|78.84|81.33|79.13|80.97|78.77|0
1643645060000|2022-01-31 16:04:20|80.9|78.7|80.69|78.49|80.97|78.77|80.69|78.49|0
1643645070000|2022-01-31 16:04:30|80.61|78.41|80.65|78.45|80.65|78.45|80.61|78.41|0
1643645080000|2022-01-31 16:04:40|80.61|78.41|80.61|78.41|80.61|78.41|80.54|78.34|0
1643645090000|2022-01-31 16:04:50|80.69|78.49|80.79|78.59|80.79|78.59|80.69|78.49|0
1643645100000|2022-01-31 16:05:00|80.97|78.77|80.47|78.27|80.97|78.77|80.47|78.27|0
1643645110000|2022-01-31 16:05:10|80.58|78.38|80.9|78.7|80.9|78.7|80.58|78.38|0
1643645120000|2022-01-31 16:05:20|80.97|78.77|80.83|78.63|81.04|78.84|80.83|78.63|0
1643645130000|2022-01-31 16:05:30|80.54|78.34|80.83|78.63|80.83|78.63|80.54|78.34|0
1643645140000|2022-01-31 16:05:40|80.9|78.7|80.68|78.48|80.9|78.7|80.68|78.48|0
1643645150000|2022-01-31 16:05:50|80.61|78.41|80.47|78.27|80.65|78.45|80.4|78.2|0
1643645160000|2022-01-31 16:06:00|80.68|78.48|80.76|78.56|80.83|78.63|80.68|78.48|0
1643645170000|2022-01-31 16:06:10|80.83|78.63|80.97|78.77|80.97|78.77|80.76|78.56|0
1643645180000|2022-01-31 16:06:20|80.76|78.56|80.26|78.06|80.76|78.56|80.26|78.06|0
1643645190000|2022-01-31 16:06:30|80.08|77.88|80.01|77.81|80.19|77.99|80.01|77.81|0
1643645200000|2022-01-31 16:06:40|80.04|77.84|80.19|77.99|80.19|77.99|80.04|77.84|0
1643645210000|2022-01-31 16:06:50|80.11|77.91|80.54|78.34|80.54|78.34|80.11|77.91|0
1643645220000|2022-01-31 16:07:00|80.47|78.27|80.18|77.98|80.54|78.34|80.18|77.98|0
1643645230000|2022-01-31 16:07:10|80.47|78.27|80.15|77.95|80.47|78.27|80.15|77.95|0
1643645240000|2022-01-31 16:07:20|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1643645250000|2022-01-31 16:07:30|80.4|78.2|80.18|77.98|80.43|78.23|80.18|77.98|0
1643645260000|2022-01-31 16:07:40|80.26|78.06|80.26|78.06|80.29|78.09|80.15|77.95|0
1643645270000|2022-01-31 16:07:50|80.18|77.98|80.33|78.13|80.54|78.34|80.18|77.98|0
1643645280000|2022-01-31 16:08:00|80.18|77.98|80.43|78.23|80.43|78.23|80.18|77.98|0
1643645290000|2022-01-31 16:08:10|80.47|78.27|80.4|78.2|80.5|78.3|80.4|78.2|0
1643645300000|2022-01-31 16:08:20|80.29|78.09|80.4|78.2|80.4|78.2|80.18|77.98|0
1643645310000|2022-01-31 16:08:30|80.54|78.34|80.47|78.27|80.54|78.34|80.33|78.13|0
1643645320000|2022-01-31 16:08:40|80.33|78.13|80.33|78.13|80.4|78.2|80.33|78.13|0
1643645330000|2022-01-31 16:08:50|80.36|78.16|80.18|77.98|80.36|78.16|80.18|77.98|0
1643645340000|2022-01-31 16:09:00|80.4|78.2|79.69|77.49|80.4|78.2|79.69|77.49|0
1643645350000|2022-01-31 16:09:10|80.04|77.84|79.9|77.7|80.04|77.84|79.9|77.7|0
1643645360000|2022-01-31 16:09:20|79.86|77.66|79.86|77.66|80.04|77.84|79.86|77.66|0
1643645370000|2022-01-31 16:09:30|79.9|77.7|79.9|77.7|79.93|77.73|79.83|77.63|0
1643645380000|2022-01-31 16:09:40|79.83|77.63|79.86|77.66|79.86|77.66|79.83|77.63|0
1643645390000|2022-01-31 16:09:50|79.79|77.59|79.47|77.27|79.79|77.59|79.47|77.27|0
1643645400000|2022-01-31 16:10:00|79.33|77.13|79.47|77.27|79.47|77.27|79.33|77.13|0
1643645410000|2022-01-31 16:10:10|79.05|76.85|78.49|76.29|79.05|76.85|78.49|76.29|0
1643645420000|2022-01-31 16:10:20|78.42|76.22|78.91|76.71|79.12|76.92|78.42|76.22|0
1643645430000|2022-01-31 16:10:30|78.63|76.43|78.63|76.43|78.77|76.57|78.63|76.43|0
1643645440000|2022-01-31 16:10:40|78.7|76.5|78.63|76.43|78.7|76.5|78.63|76.43|0
1643645450000|2022-01-31 16:10:50|78.77|76.57|78.84|76.64|78.87|76.67|78.77|76.57|0
1643645460000|2022-01-31 16:11:00|78.63|76.43|78.07|75.87|78.63|76.43|78.07|75.87|0
1643645470000|2022-01-31 16:11:10|77.79|75.59|77.65|75.45|77.79|75.59|77.65|75.45|0
1643645480000|2022-01-31 16:11:20|77.72|75.52|77.86|75.66|77.93|75.73|77.72|75.52|0
1643645490000|2022-01-31 16:11:30|78|75.8|78|75.8|78|75.8|78|75.8|0
1643645500000|2022-01-31 16:11:40|78.21|76.01|78.42|76.22|78.49|76.29|78.21|76.01|0
1643645510000|2022-01-31 16:11:50|78.35|76.15|78.56|76.36|78.59|76.39|78.35|76.15|0
1643645520000|2022-01-31 16:12:00|78.42|76.22|78.84|76.64|78.91|76.71|78.42|76.22|0
1643645530000|2022-01-31 16:12:10|78.56|76.36|78.66|76.46|78.66|76.46|78.56|76.36|0
1643645540000|2022-01-31 16:12:20|78.77|76.57|79.22|77.02|79.22|77.02|78.73|76.53|0
1643645550000|2022-01-31 16:12:30|79.33|77.13|79.54|77.34|79.54|77.34|79.33|77.13|0
1643645560000|2022-01-31 16:12:40|79.33|77.13|79.4|77.2|79.4|77.2|79.33|77.13|0
1643645570000|2022-01-31 16:12:50|79.26|77.06|79.33|77.13|79.33|77.13|79.26|77.06|0
1643645580000|2022-01-31 16:13:00|79.4|77.2|79.54|77.34|79.54|77.34|79.4|77.2|0
1643645590000|2022-01-31 16:13:10|79.61|77.41|79.33|77.13|79.61|77.41|79.33|77.13|0
1643645600000|2022-01-31 16:13:20|79.19|76.99|79.12|76.92|79.33|77.13|79.12|76.92|0
1643645610000|2022-01-31 16:13:30|79.26|77.06|79.19|76.99|79.51|77.31|79.19|76.99|0
1643645620000|2022-01-31 16:13:40|79.26|77.06|79.15|76.95|79.26|77.06|79.15|76.95|0
1643645630000|2022-01-31 16:13:50|79.47|77.27|79.33|77.13|79.47|77.27|79.33|77.13|0
1643645640000|2022-01-31 16:14:00|79.26|77.06|79.47|77.27|79.47|77.27|79.26|77.06|0
1643645650000|2022-01-31 16:14:10|79.54|77.34|79.68|77.48|79.68|77.48|79.54|77.34|0
1643645660000|2022-01-31 16:14:20|79.61|77.41|79.97|77.77|79.97|77.77|79.61|77.41|0
1643645670000|2022-01-31 16:14:30|79.9|77.7|79.97|77.77|79.97|77.77|79.9|77.7|0
1643645680000|2022-01-31 16:14:40|79.76|77.56|79.58|77.38|79.76|77.56|79.58|77.38|0
1643645690000|2022-01-31 16:14:50|79.68|77.48|79.68|77.48|79.9|77.7|79.68|77.48|0
1643645700000|2022-01-31 16:15:00|79.54|77.34|79.76|77.56|79.83|77.63|79.54|77.34|0
1643645710000|2022-01-31 16:15:10|79.83|77.63|79.76|77.56|79.83|77.63|79.76|77.56|0
1643645720000|2022-01-31 16:15:20|79.47|77.27|79.4|77.2|79.47|77.27|79.19|76.99|0
1643645730000|2022-01-31 16:15:30|79.47|77.27|79.54|77.34|79.54|77.34|79.47|77.27|0
1643645740000|2022-01-31 16:15:40|79.47|77.27|79.75|77.55|79.75|77.55|79.4|77.2|0
1643645750000|2022-01-31 16:15:50|79.68|77.48|79.61|77.41|79.68|77.48|79.61|77.41|0
1643645760000|2022-01-31 16:16:00|79.54|77.34|79.83|77.63|79.83|77.63|79.54|77.34|0
1643645770000|2022-01-31 16:16:10|79.75|77.55|79.47|77.27|79.75|77.55|79.47|77.27|0
1643645780000|2022-01-31 16:16:20|79.51|77.31|79.33|77.13|79.51|77.31|79.33|77.13|0
1643645790000|2022-01-31 16:16:30|79.12|76.92|79.05|76.85|79.12|76.92|79.05|76.85|0
1643645800000|2022-01-31 16:16:40|78.91|76.71|79.05|76.85|79.05|76.85|78.8|76.6|0
1643645810000|2022-01-31 16:16:50|79.01|76.81|78.84|76.64|79.01|76.81|78.84|76.64|0
1643645820000|2022-01-31 16:17:00|79.05|76.85|78.63|76.43|79.05|76.85|78.63|76.43|0
1643645830000|2022-01-31 16:17:10|78.2|76|78|75.8|78.2|76|78|75.8|0
1643645840000|2022-01-31 16:17:20|78.17|75.97|78.34|76.14|78.34|76.14|78.03|75.83|0
1643645850000|2022-01-31 16:17:30|78.7|76.5|78.63|76.43|78.7|76.5|78.55|76.35|0
1643645860000|2022-01-31 16:17:40|78.48|76.28|78.91|76.71|78.91|76.71|78.48|76.28|0
1643645870000|2022-01-31 16:17:50|78.84|76.64|79.12|76.92|79.12|76.92|78.84|76.64|0
1643645880000|2022-01-31 16:18:00|78.91|76.71|79.05|76.85|79.05|76.85|78.91|76.71|0
1643645890000|2022-01-31 16:18:10|78.34|76.14|78.55|76.35|78.55|76.35|78.34|76.14|0
1643645900000|2022-01-31 16:18:20|78.77|76.57|78.41|76.21|78.77|76.57|78.34|76.14|0
1643645910000|2022-01-31 16:18:30|78.48|76.28|78.06|75.86|78.48|76.28|78.06|75.86|0
1643645920000|2022-01-31 16:18:40|78.2|76|78.27|76.07|78.27|76.07|78.2|76|0
1643645930000|2022-01-31 16:18:50|78.34|76.14|78.34|76.14|78.41|76.21|78.34|76.14|0
1643645940000|2022-01-31 16:19:00|78.2|76|78.62|76.42|78.62|76.42|78.2|76|0
1643645950000|2022-01-31 16:19:10|78.84|76.64|78.62|76.42|78.84|76.64|78.62|76.42|0
1643645960000|2022-01-31 16:19:20|78.55|76.35|78.48|76.28|78.62|76.42|78.48|76.28|0
1643645970000|2022-01-31 16:19:30|78.2|76|78.06|75.86|78.2|76|78.06|75.86|0
1643645980000|2022-01-31 16:19:40|78.13|75.93|78.27|76.07|78.27|76.07|78.13|75.93|0
1643645990000|2022-01-31 16:19:50|78.34|76.14|78.2|76|78.34|76.14|78.2|76|0
1643646000000|2022-01-31 16:20:00|78.24|76.04|78.45|76.25|78.45|76.25|78.24|76.04|0
1643646010000|2022-01-31 16:20:10|78.76|76.56|78.83|76.63|78.83|76.63|78.66|76.46|0
1643646020000|2022-01-31 16:20:20|79.12|76.92|78.98|76.78|79.12|76.92|78.98|76.78|0
1643646030000|2022-01-31 16:20:30|79.05|76.85|78.62|76.42|79.05|76.85|78.62|76.42|0
1643646040000|2022-01-31 16:20:40|78.45|76.25|78.76|76.56|78.76|76.56|78.45|76.25|0
1643646050000|2022-01-31 16:20:50|78.83|76.63|78.48|76.28|78.83|76.63|78.48|76.28|0
1643646060000|2022-01-31 16:21:00|78.55|76.35|78.66|76.46|78.66|76.46|78.41|76.21|0
1643646070000|2022-01-31 16:21:10|78.62|76.42|79.12|76.92|79.12|76.92|78.62|76.42|0
1643646080000|2022-01-31 16:21:20|79.05|76.85|78.9|76.7|79.05|76.85|78.9|76.7|0
1643646090000|2022-01-31 16:21:30|78.76|76.56|78.76|76.56|78.76|76.56|78.69|76.49|0
1643646100000|2022-01-31 16:21:40|78.69|76.49|78.62|76.42|78.69|76.49|78.52|76.32|0
1643646120000|2022-01-31 16:22:00|78.48|76.28|77.99|75.79|78.48|76.28|77.99|75.79|0
1643646130000|2022-01-31 16:22:10|77.96|75.76|77.71|75.51|77.96|75.76|77.71|75.51|0
1643646140000|2022-01-31 16:22:20|77.61|75.41|77.51|75.31|77.61|75.41|77.51|75.31|0
1643646150000|2022-01-31 16:22:30|77.37|75.17|77.3|75.1|77.44|75.24|77.3|75.1|0
1643646160000|2022-01-31 16:22:40|77.23|75.03|77.51|75.31|77.51|75.31|77.23|75.03|0
1643646170000|2022-01-31 16:22:50|77.54|75.34|77.54|75.34|77.64|75.44|77.54|75.34|0
1643646180000|2022-01-31 16:23:00|77.51|75.31|77.57|75.37|77.57|75.37|77.51|75.31|0
1643646190000|2022-01-31 16:23:10|77.64|75.44|77.57|75.37|77.64|75.44|77.57|75.37|0
1643646200000|2022-01-31 16:23:20|77.44|75.24|77.57|75.37|77.64|75.44|77.44|75.24|0
1643646210000|2022-01-31 16:23:30|77.4|75.2|77.71|75.51|77.71|75.51|77.4|75.2|0
1643646220000|2022-01-31 16:23:40|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1643646230000|2022-01-31 16:23:50|77.64|75.44|77.37|75.17|77.64|75.44|77.37|75.17|0
1643646240000|2022-01-31 16:24:00|77.5|75.3|77.71|75.51|77.75|75.55|77.5|75.3|0
1643646250000|2022-01-31 16:24:10|77.64|75.44|77.37|75.17|77.64|75.44|77.37|75.17|0
1643646260000|2022-01-31 16:24:20|77.33|75.13|77.44|75.24|77.44|75.24|77.33|75.13|0
1643646270000|2022-01-31 16:24:30|76.7|74.5|76.98|74.78|76.98|74.78|76.7|74.5|0
1643646280000|2022-01-31 16:24:40|76.91|74.71|77.12|74.92|77.12|74.92|76.91|74.71|0
1643646290000|2022-01-31 16:24:50|77.15|74.95|77.12|74.92|77.15|74.95|77.12|74.92|0
1643646300000|2022-01-31 16:25:00|77.05|74.85|77.12|74.92|77.12|74.92|76.98|74.78|0
1643646310000|2022-01-31 16:25:10|77.29|75.09|77.88|75.68|77.88|75.68|77.29|75.09|0
1643646320000|2022-01-31 16:25:20|77.81|75.61|77.95|75.75|77.95|75.75|77.81|75.61|0
1643646330000|2022-01-31 16:25:30|77.81|75.61|77.81|75.61|77.88|75.68|77.81|75.61|0
1643646340000|2022-01-31 16:25:40|77.74|75.54|77.54|75.34|77.74|75.54|77.47|75.27|0
1643646350000|2022-01-31 16:25:50|77.4|75.2|77.19|74.99|77.47|75.27|77.19|74.99|0
1643646360000|2022-01-31 16:26:00|77.33|75.13|77.33|75.13|77.33|75.13|77.33|75.13|0
1643646370000|2022-01-31 16:26:10|77.36|75.16|77.74|75.54|78.02|75.82|77.36|75.16|0
1643646380000|2022-01-31 16:26:20|77.81|75.61|78.16|75.96|78.16|75.96|77.81|75.61|0
1643646390000|2022-01-31 16:26:30|78.02|75.82|77.99|75.79|78.02|75.82|77.95|75.75|0
1643646400000|2022-01-31 16:26:40|77.81|75.61|77.88|75.68|77.95|75.75|77.81|75.61|0
1643646410000|2022-01-31 16:26:50|77.85|75.65|77.74|75.54|77.85|75.65|77.74|75.54|0
1643646420000|2022-01-31 16:27:00|77.81|75.61|77.53|75.33|77.88|75.68|77.53|75.33|0
1643646430000|2022-01-31 16:27:10|77.47|75.27|77.78|75.58|77.95|75.75|77.47|75.27|0
1643646440000|2022-01-31 16:27:20|77.74|75.54|77.88|75.68|77.88|75.68|77.74|75.54|0
1643646450000|2022-01-31 16:27:30|78.23|76.03|78.2|76|78.23|76.03|77.81|75.61|0
1643646460000|2022-01-31 16:27:40|78.16|75.96|78.02|75.82|78.16|75.96|77.81|75.61|0
1643646470000|2022-01-31 16:27:50|77.81|75.61|77.95|75.75|77.95|75.75|77.67|75.47|0
1643646480000|2022-01-31 16:28:00|77.92|75.72|77.88|75.68|77.95|75.75|77.88|75.68|0
1643646490000|2022-01-31 16:28:10|77.78|75.58|77.74|75.54|77.78|75.58|77.6|75.4|0
1643646500000|2022-01-31 16:28:20|77.95|75.75|78.06|75.86|78.06|75.86|77.95|75.75|0
1643646510000|2022-01-31 16:28:30|78.16|75.96|77.74|75.54|78.16|75.96|77.74|75.54|0
1643646520000|2022-01-31 16:28:40|77.85|75.65|77.57|75.37|77.85|75.65|77.57|75.37|0
1643646530000|2022-01-31 16:28:50|77.74|75.54|78.16|75.96|78.16|75.96|77.67|75.47|0
1643646540000|2022-01-31 16:29:00|78.02|75.82|78.09|75.89|78.16|75.96|78.02|75.82|0
1643646550000|2022-01-31 16:29:10|77.81|75.61|77.39|75.19|77.81|75.61|77.39|75.19|0
1643646560000|2022-01-31 16:29:20|77.12|74.92|77.08|74.88|77.19|74.99|76.91|74.71|0
1643646570000|2022-01-31 16:29:30|76.98|74.78|76.77|74.57|76.98|74.78|76.77|74.57|0
1643646580000|2022-01-31 16:29:40|76.73|74.53|76.77|74.57|76.77|74.57|76.63|74.43|0
1643646590000|2022-01-31 16:29:50|76.91|74.71|77.19|74.99|77.19|74.99|76.91|74.71|0
1643646600000|2022-01-31 16:30:00|77.12|74.92|77.81|75.61|77.81|75.61|77.12|74.92|0
1643646610000|2022-01-31 16:30:10|77.46|75.26|77.95|75.75|78.09|75.89|77.46|75.26|0
1643646620000|2022-01-31 16:30:20|78.02|75.82|77.81|75.61|78.02|75.82|77.78|75.58|0
1643646630000|2022-01-31 16:30:30|77.74|75.54|77.81|75.61|77.81|75.61|77.67|75.47|0
1643646640000|2022-01-31 16:30:40|77.88|75.68|77.39|75.19|77.88|75.68|77.39|75.19|0
1643646650000|2022-01-31 16:30:50|77.12|74.92|76.7|74.5|77.25|75.05|76.7|74.5|0
1643646660000|2022-01-31 16:31:00|76.6|74.4|76.49|74.29|76.7|74.5|76.49|74.29|0
1643646670000|2022-01-31 16:31:10|76.53|74.33|76.91|74.71|76.91|74.71|76.49|74.29|0
1643646680000|2022-01-31 16:31:20|76.7|74.5|76.98|74.78|76.98|74.78|76.7|74.5|0
1643646690000|2022-01-31 16:31:30|77.32|75.12|77.29|75.09|77.39|75.19|77.25|75.05|0
1643646700000|2022-01-31 16:31:40|77.22|75.02|77.25|75.05|77.32|75.12|77.22|75.02|0
1643646710000|2022-01-31 16:31:50|77.19|74.99|77.46|75.26|77.46|75.26|77.19|74.99|0
1643646720000|2022-01-31 16:32:00|77.67|75.47|78.02|75.82|78.02|75.82|77.67|75.47|0
1643646730000|2022-01-31 16:32:10|78.3|76.1|78.16|75.96|78.3|76.1|78.16|75.96|0
1643646740000|2022-01-31 16:32:20|78.02|75.82|77.88|75.68|78.09|75.89|77.88|75.68|0
1643646750000|2022-01-31 16:32:30|77.91|75.71|78.16|75.96|78.23|76.03|77.91|75.71|0
1643646760000|2022-01-31 16:32:40|78.19|75.99|78.79|76.59|78.79|76.59|78.19|75.99|0
1643646770000|2022-01-31 16:32:50|78.83|76.63|78.93|76.73|78.93|76.73|78.83|76.63|0
1643646780000|2022-01-31 16:33:00|78.97|76.77|79.08|76.88|79.15|76.95|78.97|76.77|0
1643646790000|2022-01-31 16:33:10|79.15|76.95|79.22|77.02|79.22|77.02|79.15|76.95|0
1643646800000|2022-01-31 16:33:20|79.75|77.55|79.78|77.58|79.78|77.58|79.64|77.44|0
1643646810000|2022-01-31 16:33:30|79.86|77.66|79.82|77.62|79.86|77.66|79.78|77.58|0
1643646820000|2022-01-31 16:33:40|79.78|77.58|79.78|77.58|79.78|77.58|79.78|77.58|0
1643646830000|2022-01-31 16:33:50|80|77.8|80.21|78.01|80.21|78.01|79.96|77.76|0
1643646840000|2022-01-31 16:34:00|80.14|77.94|79.93|77.73|80.14|77.94|79.78|77.58|0
1643646850000|2022-01-31 16:34:10|80.14|77.94|79.78|77.58|80.14|77.94|79.71|77.51|0
1643646860000|2022-01-31 16:34:20|79.85|77.65|80.43|78.23|80.43|78.23|79.85|77.65|0
1643646870000|2022-01-31 16:34:30|80.28|78.08|80.07|77.87|80.28|78.08|80.07|77.87|0
1643646880000|2022-01-31 16:34:40|80.14|77.94|79.93|77.73|80.14|77.94|79.93|77.73|0
1643646890000|2022-01-31 16:34:50|79.85|77.65|80|77.8|80|77.8|79.85|77.65|0
1643646900000|2022-01-31 16:35:00|79.93|77.73|80.14|77.94|80.14|77.94|79.71|77.51|0
1643646910000|2022-01-31 16:35:10|80.28|78.08|80.21|78.01|80.28|78.08|80.21|78.01|0
1643646920000|2022-01-31 16:35:20|80.07|77.87|79.93|77.73|80.43|78.23|79.93|77.73|0
1643646930000|2022-01-31 16:35:30|79.85|77.65|79.71|77.51|79.85|77.65|79.71|77.51|0
1643646940000|2022-01-31 16:35:40|79.5|77.3|79.43|77.23|79.57|77.37|79.43|77.23|0
1643646950000|2022-01-31 16:35:50|79.36|77.16|79.25|77.05|79.39|77.19|79.25|77.05|0
1643646960000|2022-01-31 16:36:00|79.36|77.16|79|76.8|79.5|77.3|79|76.8|0
1643646970000|2022-01-31 16:36:10|78.93|76.73|79.43|77.23|79.43|77.23|78.93|76.73|0
1643646980000|2022-01-31 16:36:20|79.29|77.09|79.14|76.94|79.43|77.23|79.14|76.94|0
1643646990000|2022-01-31 16:36:30|79.22|77.02|79.36|77.16|79.36|77.16|79.11|76.91|0
1643647000000|2022-01-31 16:36:40|79.32|77.12|79.22|77.02|79.32|77.12|79.22|77.02|0
1643647010000|2022-01-31 16:36:50|79.14|76.94|79.18|76.98|79.46|77.26|79.14|76.94|0
1643647020000|2022-01-31 16:37:00|79.14|76.94|79.29|77.09|79.43|77.23|79|76.8|0
1643647030000|2022-01-31 16:37:10|79.36|77.16|79.07|76.87|79.36|77.16|79.07|76.87|0
1643647040000|2022-01-31 16:37:20|79.22|77.02|79.22|77.02|79.22|77.02|79.14|76.94|0
1643647050000|2022-01-31 16:37:30|79.14|76.94|79.14|76.94|79.22|77.02|79.14|76.94|0
1643647060000|2022-01-31 16:37:40|79.07|76.87|79.29|77.09|79.29|77.09|79.07|76.87|0
1643647070000|2022-01-31 16:37:50|79.14|76.94|79.29|77.09|79.29|77.09|79.14|76.94|0
1643647080000|2022-01-31 16:38:00|79.22|77.02|79.14|76.94|79.36|77.16|78.86|76.66|0
1643647090000|2022-01-31 16:38:10|79.36|77.16|79.36|77.16|79.5|77.3|79.29|77.09|0
1643647100000|2022-01-31 16:38:20|79.07|76.87|79.21|77.01|79.29|77.09|79.07|76.87|0
1643647110000|2022-01-31 16:38:30|79.29|77.09|79.36|77.16|79.36|77.16|79.29|77.09|0
1643647120000|2022-01-31 16:38:40|79.18|76.98|79.14|76.94|79.21|77.01|79.07|76.87|0
1643647130000|2022-01-31 16:38:50|79.07|76.87|79.07|76.87|79.07|76.87|79.04|76.84|0
1643647140000|2022-01-31 16:39:00|79|76.8|79.14|76.94|79.14|76.94|78.93|76.73|0
1643647150000|2022-01-31 16:39:10|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1643647160000|2022-01-31 16:39:20|78.97|76.77|79.39|77.19|79.43|77.23|78.97|76.77|0
1643647170000|2022-01-31 16:39:30|79.36|77.16|79.5|77.3|79.5|77.3|79.36|77.16|0
1643647180000|2022-01-31 16:39:40|79.21|77.01|79.32|77.12|79.36|77.16|79.21|77.01|0
1643647190000|2022-01-31 16:39:50|79.36|77.16|79.21|77.01|79.36|77.16|79.21|77.01|0
1643647200000|2022-01-31 16:40:00|79.57|77.37|80|77.8|80|77.8|79.57|77.37|0
1643647210000|2022-01-31 16:40:10|80.14|77.94|79.96|77.76|80.14|77.94|79.96|77.76|0
1643647220000|2022-01-31 16:40:20|79.78|77.58|79.74|77.54|79.78|77.58|79.74|77.54|0
1643647230000|2022-01-31 16:40:30|79.43|77.23|79.21|77.01|79.43|77.23|79.21|77.01|0
1643647240000|2022-01-31 16:40:40|79.43|77.23|79.5|77.3|79.6|77.4|79.43|77.23|0
1643647250000|2022-01-31 16:40:50|79.6|77.4|79.64|77.44|79.71|77.51|79.53|77.33|0
1643647260000|2022-01-31 16:41:00|79.28|77.08|79.07|76.87|79.28|77.08|79.07|76.87|0
1643647270000|2022-01-31 16:41:10|79.14|76.94|79|76.8|79.14|76.94|78.89|76.69|0
1643647280000|2022-01-31 16:41:20|79.14|76.94|79.04|76.84|79.14|76.94|79.04|76.84|0
1643647290000|2022-01-31 16:41:30|79.14|76.94|79.07|76.87|79.14|76.94|79.07|76.87|0
1643647300000|2022-01-31 16:41:40|79.25|77.05|79|76.8|79.25|77.05|79|76.8|0
1643647310000|2022-01-31 16:41:50|79.14|76.94|79.14|76.94|79.14|76.94|79.11|76.91|0
1643647320000|2022-01-31 16:42:00|79.21|77.01|79.6|77.4|79.6|77.4|79.21|77.01|0
1643647330000|2022-01-31 16:42:10|79.46|77.26|79.5|77.3|79.5|77.3|79.43|77.23|0
1643647340000|2022-01-31 16:42:20|79.71|77.51|79.64|77.44|79.78|77.58|79.64|77.44|0
1643647350000|2022-01-31 16:42:30|79.57|77.37|79.57|77.37|79.64|77.44|79.57|77.37|0
1643647360000|2022-01-31 16:42:40|79.28|77.08|79.28|77.08|79.35|77.15|79.28|77.08|0
1643647370000|2022-01-31 16:42:50|79.43|77.23|79.5|77.3|79.6|77.4|79.43|77.23|0
1643647380000|2022-01-31 16:43:00|79.53|77.33|79.71|77.51|79.71|77.51|79.53|77.33|0
1643647390000|2022-01-31 16:43:10|79.78|77.58|79.99|77.79|79.99|77.79|79.78|77.58|0
1643647400000|2022-01-31 16:43:20|80.06|77.86|80.06|77.86|80.06|77.86|80.06|77.86|0
1643647410000|2022-01-31 16:43:30|79.99|77.79|80.06|77.86|80.14|77.94|79.99|77.79|0
1643647420000|2022-01-31 16:43:40|79.99|77.79|80.21|78.01|80.28|78.08|79.99|77.79|0
1643647430000|2022-01-31 16:43:50|80.14|77.94|80.21|78.01|80.21|78.01|80.14|77.94|0
1643647440000|2022-01-31 16:44:00|80.35|78.15|80.06|77.86|80.35|78.15|80.06|77.86|0
1643647450000|2022-01-31 16:44:10|79.99|77.79|80.06|77.86|80.06|77.86|79.99|77.79|0
1643647460000|2022-01-31 16:44:20|79.85|77.65|80.14|77.94|80.14|77.94|79.85|77.65|0
1643647470000|2022-01-31 16:44:30|80.06|77.86|80.21|78.01|80.21|78.01|79.92|77.72|0
1643647480000|2022-01-31 16:44:40|80.14|77.94|80.14|77.94|80.14|77.94|80.06|77.86|0
1643647490000|2022-01-31 16:44:50|80.21|78.01|80.42|78.22|80.46|78.26|80.21|78.01|0
1643647500000|2022-01-31 16:45:00|80.06|77.86|79.85|77.65|80.42|78.22|79.85|77.65|0
1643647510000|2022-01-31 16:45:10|79.99|77.79|79.99|77.79|80.1|77.9|79.99|77.79|0
1643647520000|2022-01-31 16:45:20|79.96|77.76|80.14|77.94|80.14|77.94|79.96|77.76|0
1643647530000|2022-01-31 16:45:30|80.21|78.01|80.17|77.97|80.21|78.01|80.17|77.97|0
1643647540000|2022-01-31 16:45:40|80.21|78.01|80.06|77.86|80.21|78.01|79.96|77.76|0
1643647550000|2022-01-31 16:45:50|79.96|77.76|79.64|77.44|79.96|77.76|79.64|77.44|0
1643647560000|2022-01-31 16:46:00|79.92|77.72|80.1|77.9|80.1|77.9|79.92|77.72|0
1643647570000|2022-01-31 16:46:10|80.14|77.94|80.42|78.22|80.42|78.22|80.14|77.94|0
1643647580000|2022-01-31 16:46:20|80.49|78.29|80.42|78.22|80.56|78.36|80.42|78.22|0
1643647590000|2022-01-31 16:46:30|80.56|78.36|80.49|78.29|80.56|78.36|80.49|78.29|0
1643647600000|2022-01-31 16:46:40|80.56|78.36|80.56|78.36|80.56|78.36|80.49|78.29|0
1643647610000|2022-01-31 16:46:50|80.49|78.29|80.56|78.36|80.56|78.36|80.49|78.29|0
1643647620000|2022-01-31 16:47:00|80.49|78.29|80.49|78.29|80.67|78.47|80.49|78.29|0
1643647630000|2022-01-31 16:47:10|80.42|78.22|80.42|78.22|80.42|78.22|80.28|78.08|0
1643647640000|2022-01-31 16:47:20|80.56|78.36|80.49|78.29|80.56|78.36|80.49|78.29|0
1643647650000|2022-01-31 16:47:30|80.56|78.36|80.49|78.29|80.6|78.4|80.49|78.29|0
1643647660000|2022-01-31 16:47:40|80.63|78.43|80.71|78.51|80.71|78.51|80.56|78.36|0
1643647670000|2022-01-31 16:47:50|80.56|78.36|80.35|78.15|80.56|78.36|80.35|78.15|0
1643647680000|2022-01-31 16:48:00|80.42|78.22|80.42|78.22|80.42|78.22|80.35|78.15|0
1643647690000|2022-01-31 16:48:10|80.45|78.25|80.56|78.36|80.56|78.36|80.42|78.22|0
1643647700000|2022-01-31 16:48:20|81.14|78.94|81.28|79.08|81.28|79.08|81.14|78.94|0
1643647710000|2022-01-31 16:48:30|81.17|78.97|81.14|78.94|81.21|79.01|81.14|78.94|0
1643647720000|2022-01-31 16:48:40|81.21|79.01|81.14|78.94|81.21|79.01|81.14|78.94|0
1643647730000|2022-01-31 16:48:50|81.21|79.01|81.21|79.01|81.24|79.04|81.21|79.01|0
1643647740000|2022-01-31 16:49:00|81.28|79.08|81.17|78.97|81.28|79.08|81.14|78.94|0
1643647750000|2022-01-31 16:49:10|81.21|79.01|81.14|78.94|81.21|79.01|81.06|78.86|0
1643647760000|2022-01-31 16:49:20|81.28|79.08|81.5|79.3|81.5|79.3|81.21|79.01|0
1643647770000|2022-01-31 16:49:30|81.57|79.37|81.57|79.37|81.68|79.48|81.57|79.37|0
1643647780000|2022-01-31 16:49:40|81.5|79.3|81.5|79.3|81.57|79.37|81.5|79.3|0
1643647790000|2022-01-31 16:49:50|81.71|79.51|81.64|79.44|81.79|79.59|81.64|79.44|0
1643647800000|2022-01-31 16:50:00|81.71|79.51|81.42|79.22|81.71|79.51|81.42|79.22|0
1643647810000|2022-01-31 16:50:10|81.5|79.3|81.64|79.44|81.64|79.44|81.5|79.3|0
1643647820000|2022-01-31 16:50:20|81.5|79.3|81.5|79.3|81.57|79.37|81.5|79.3|0
1643647830000|2022-01-31 16:50:30|81.57|79.37|81.64|79.44|81.64|79.44|81.5|79.3|0
1643647840000|2022-01-31 16:50:40|81.57|79.37|81.64|79.44|81.64|79.44|81.57|79.37|0
1643647850000|2022-01-31 16:50:50|81.79|79.59|82.22|80.02|82.22|80.02|81.79|79.59|0
1643647860000|2022-01-31 16:51:00|82.18|79.98|82.22|80.02|82.37|80.17|82.18|79.98|0
1643647870000|2022-01-31 16:51:10|82.37|80.17|82.88|80.68|82.88|80.68|82.37|80.17|0
1643647880000|2022-01-31 16:51:20|82.8|80.6|82.95|80.75|82.95|80.75|82.8|80.6|0
1643647890000|2022-01-31 16:51:30|82.91|80.71|83.02|80.82|83.02|80.82|82.88|80.68|0
1643647900000|2022-01-31 16:51:40|82.95|80.75|83.02|80.82|83.02|80.82|82.95|80.75|0
1643647910000|2022-01-31 16:51:50|83.1|80.9|83.1|80.9|83.17|80.97|83.1|80.9|0
1643647920000|2022-01-31 16:52:00|83.17|80.97|83.46|81.26|83.46|81.26|83.17|80.97|0
1643647930000|2022-01-31 16:52:10|83.54|81.34|83.46|81.26|83.54|81.34|83.39|81.19|0
1643647940000|2022-01-31 16:52:20|83.53|81.33|83.31|81.11|83.53|81.33|83.31|81.11|0
1643647950000|2022-01-31 16:52:30|83.39|81.19|83.46|81.26|83.46|81.26|83.39|81.19|0
1643647960000|2022-01-31 16:52:40|83.53|81.33|83.61|81.41|83.61|81.41|83.53|81.33|0
1643647970000|2022-01-31 16:52:50|83.64|81.44|83.68|81.48|83.68|81.48|83.61|81.41|0
1643647980000|2022-01-31 16:53:00|83.76|81.56|83.83|81.63|83.9|81.7|83.76|81.56|0
1643647990000|2022-01-31 16:53:10|83.76|81.56|83.9|81.7|83.9|81.7|83.76|81.56|0
1643648000000|2022-01-31 16:53:20|83.98|81.78|83.9|81.7|83.98|81.78|83.9|81.7|0
1643648010000|2022-01-31 16:53:30|83.98|81.78|83.9|81.7|83.98|81.78|83.83|81.63|0
1643648020000|2022-01-31 16:53:40|83.98|81.78|84.05|81.85|84.05|81.85|83.98|81.78|0
1643648030000|2022-01-31 16:53:50|84.12|81.92|84.2|82|84.2|82|84.12|81.92|0
1643648040000|2022-01-31 16:54:00|84.12|81.92|84.05|81.85|84.12|81.92|83.98|81.78|0
1643648050000|2022-01-31 16:54:10|83.98|81.78|83.9|81.7|83.98|81.78|83.83|81.63|0
1643648060000|2022-01-31 16:54:20|83.83|81.63|83.98|81.78|83.98|81.78|83.83|81.63|0
1643648070000|2022-01-31 16:54:30|83.9|81.7|84.2|82|84.27|82.07|83.9|81.7|0
1643648080000|2022-01-31 16:54:40|84.34|82.14|84.12|81.92|84.34|82.14|84.12|81.92|0
1643648090000|2022-01-31 16:54:50|84.2|82|84.34|82.14|84.34|82.14|84.2|82|0
1643648100000|2022-01-31 16:55:00|84.27|82.07|84.49|82.29|84.49|82.29|84.27|82.07|0
1643648110000|2022-01-31 16:55:10|84.42|82.22|84.42|82.22|84.42|82.22|84.34|82.14|0
1643648120000|2022-01-31 16:55:20|84.49|82.29|84.57|82.37|84.64|82.44|84.49|82.29|0
1643648130000|2022-01-31 16:55:30|84.6|82.4|84.57|82.37|84.6|82.4|84.57|82.37|0
1643648140000|2022-01-31 16:55:40|84.49|82.29|84.49|82.29|84.49|82.29|84.49|82.29|0
1643648150000|2022-01-31 16:55:50|84.42|82.22|84.34|82.14|84.49|82.29|84.34|82.14|0
1643648160000|2022-01-31 16:56:00|84.42|82.22|84.57|82.37|84.57|82.37|84.42|82.22|0
1643648170000|2022-01-31 16:56:10|84.42|82.22|84.49|82.29|84.49|82.29|84.42|82.22|0
1643648180000|2022-01-31 16:56:20|84.34|82.14|84.27|82.07|84.45|82.25|84.27|82.07|0
1643648190000|2022-01-31 16:56:30|84.23|82.03|84.23|82.03|84.23|82.03|84.2|82|0
1643648200000|2022-01-31 16:56:40|84.49|82.29|84.34|82.14|84.49|82.29|84.31|82.11|0
1643648210000|2022-01-31 16:56:50|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1643648220000|2022-01-31 16:57:00|84.49|82.29|84.49|82.29|84.49|82.29|84.42|82.22|0
1643648230000|2022-01-31 16:57:10|84.57|82.37|84.57|82.37|84.57|82.37|84.49|82.29|0
1643648240000|2022-01-31 16:57:20|84.53|82.33|84.34|82.14|84.53|82.33|84.34|82.14|0
1643648250000|2022-01-31 16:57:30|84.31|82.11|84.49|82.29|84.49|82.29|84.31|82.11|0
1643648260000|2022-01-31 16:57:40|84.57|82.37|84.49|82.29|84.57|82.37|84.49|82.29|0
1643648270000|2022-01-31 16:57:50|84.57|82.37|84.49|82.29|84.57|82.37|84.49|82.29|0
1643648280000|2022-01-31 16:58:00|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1643648290000|2022-01-31 16:58:10|84.27|82.07|84.42|82.22|84.49|82.29|84.27|82.07|0
1643648300000|2022-01-31 16:58:20|84.2|82|84.23|82.03|84.34|82.14|84.2|82|0
1643648310000|2022-01-31 16:58:30|84.27|82.07|84.08|81.88|84.34|82.14|84.08|81.88|0
1643648320000|2022-01-31 16:58:40|84.2|82|84.34|82.14|84.34|82.14|84.2|82|0
1643648330000|2022-01-31 16:58:50|84.27|82.07|84.2|82|84.27|82.07|84.12|81.92|0
1643648340000|2022-01-31 16:59:00|84.27|82.07|84.2|82|84.27|82.07|84.2|82|0
1643648350000|2022-01-31 16:59:10|84.34|82.14|84.34|82.14|84.34|82.14|84.23|82.03|0
1643648360000|2022-01-31 16:59:20|84.42|82.22|84.45|82.25|84.45|82.25|84.38|82.18|0
1643648370000|2022-01-31 16:59:30|84.49|82.29|84.34|82.14|84.49|82.29|84.34|82.14|0
1643648380000|2022-01-31 16:59:40|84.27|82.07|84.42|82.22|84.42|82.22|84.27|82.07|0
1643648400000|2022-01-31 17:00:00|84.49|82.29|84.3|82.1|84.56|82.36|84.3|82.1|0
1643648410000|2022-01-31 17:00:10|84.19|81.99|84.34|82.14|84.34|82.14|84.19|81.99|0
1643648420000|2022-01-31 17:00:20|84.42|82.22|84.27|82.07|84.42|82.22|84.27|82.07|0
1643648430000|2022-01-31 17:00:30|84.05|81.85|84.23|82.03|84.23|82.03|83.97|81.77|0
1643648440000|2022-01-31 17:00:40|84.27|82.07|84.16|81.96|84.27|82.07|84.16|81.96|0
1643648450000|2022-01-31 17:00:50|84.12|81.92|84.12|81.92|84.12|81.92|84.05|81.85|0
1643648460000|2022-01-31 17:01:00|84.08|81.88|84.27|82.07|84.27|82.07|84.08|81.88|0
1643648470000|2022-01-31 17:01:10|83.97|81.77|84.12|81.92|84.12|81.92|83.97|81.77|0
1643648480000|2022-01-31 17:01:20|84.34|82.14|84.27|82.07|84.42|82.22|84.27|82.07|0
1643648490000|2022-01-31 17:01:30|84.34|82.14|84.19|81.99|84.34|82.14|84.19|81.99|0
1643648500000|2022-01-31 17:01:40|84.12|81.92|83.9|81.7|84.12|81.92|83.9|81.7|0
1643648510000|2022-01-31 17:01:50|83.75|81.55|83.97|81.77|83.97|81.77|83.68|81.48|0
1643648520000|2022-01-31 17:02:00|83.93|81.73|83.9|81.7|83.93|81.73|83.9|81.7|0
1643648530000|2022-01-31 17:02:10|83.83|81.63|83.75|81.55|83.83|81.63|83.75|81.55|0
1643648540000|2022-01-31 17:02:20|83.86|81.66|83.75|81.55|83.86|81.66|83.75|81.55|0
1643648550000|2022-01-31 17:02:30|83.6|81.4|83.75|81.55|83.75|81.55|83.6|81.4|0
1643648560000|2022-01-31 17:02:40|83.68|81.48|83.64|81.44|83.68|81.48|83.46|81.26|0
1643648570000|2022-01-31 17:02:50|83.53|81.33|83.6|81.4|83.68|81.48|83.53|81.33|0
1643648580000|2022-01-31 17:03:00|83.46|81.26|83.6|81.4|83.6|81.4|83.46|81.26|0
1643648590000|2022-01-31 17:03:10|83.64|81.44|83.38|81.18|83.68|81.48|83.38|81.18|0
1643648600000|2022-01-31 17:03:20|83.46|81.26|83.35|81.15|83.46|81.26|83.35|81.15|0
1643648610000|2022-01-31 17:03:30|83.31|81.11|83.24|81.04|83.31|81.11|83.24|81.04|0
1643648620000|2022-01-31 17:03:40|83.31|81.11|83.24|81.04|83.31|81.11|83.24|81.04|0
1643648630000|2022-01-31 17:03:50|83.38|81.18|83.31|81.11|83.38|81.18|83.31|81.11|0
1643648640000|2022-01-31 17:04:00|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1643648650000|2022-01-31 17:04:10|83.16|80.96|83.31|81.11|83.31|81.11|83.16|80.96|0
1643648660000|2022-01-31 17:04:20|83.38|81.18|83.31|81.11|83.38|81.18|83.31|81.11|0
1643648670000|2022-01-31 17:04:30|83.46|81.26|83.46|81.26|83.53|81.33|83.46|81.26|0
1643648680000|2022-01-31 17:04:40|83.6|81.4|83.68|81.48|83.68|81.48|83.6|81.4|0
1643648690000|2022-01-31 17:04:50|83.75|81.55|83.82|81.62|83.82|81.62|83.75|81.55|0
1643648700000|2022-01-31 17:05:00|83.97|81.77|83.97|81.77|84.12|81.92|83.97|81.77|0
1643648710000|2022-01-31 17:05:10|84.12|81.92|84.04|81.84|84.12|81.92|83.97|81.77|0
1643648720000|2022-01-31 17:05:20|83.97|81.77|83.97|81.77|83.97|81.77|83.97|81.77|0
1643648730000|2022-01-31 17:05:30|84.04|81.84|84.12|81.92|84.12|81.92|84.04|81.84|0
1643648740000|2022-01-31 17:05:40|84.27|82.07|84.34|82.14|84.34|82.14|84.27|82.07|0
1643648750000|2022-01-31 17:05:50|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1643648760000|2022-01-31 17:06:00|84.34|82.14|84.34|82.14|84.41|82.21|84.34|82.14|0
1643648770000|2022-01-31 17:06:10|84.27|82.07|84.19|81.99|84.27|82.07|84.19|81.99|0
1643648780000|2022-01-31 17:06:20|84.12|81.92|83.9|81.7|84.12|81.92|83.9|81.7|0
1643648790000|2022-01-31 17:06:30|83.97|81.77|84.04|81.84|84.04|81.84|83.97|81.77|0
1643648800000|2022-01-31 17:06:40|83.97|81.77|83.9|81.7|84.12|81.92|83.9|81.7|0
1643648810000|2022-01-31 17:06:50|84.01|81.81|84.12|81.92|84.12|81.92|84.01|81.81|0
1643648820000|2022-01-31 17:07:00|84.04|81.84|84.04|81.84|84.04|81.84|84.04|81.84|0
1643648830000|2022-01-31 17:07:10|84.08|81.88|83.82|81.62|84.08|81.88|83.82|81.62|0
1643648840000|2022-01-31 17:07:20|83.68|81.48|84.04|81.84|84.04|81.84|83.68|81.48|0
1643648850000|2022-01-31 17:07:30|83.97|81.77|84.12|81.92|84.27|82.07|83.93|81.73|0
1643648860000|2022-01-31 17:07:40|84.19|81.99|84.12|81.92|84.19|81.99|84.12|81.92|0
1643648870000|2022-01-31 17:07:50|84.19|81.99|83.97|81.77|84.19|81.99|83.97|81.77|0
1643648880000|2022-01-31 17:08:00|83.9|81.7|83.68|81.48|83.9|81.7|83.68|81.48|0
1643648890000|2022-01-31 17:08:10|83.75|81.55|83.68|81.48|83.75|81.55|83.6|81.4|0
1643648900000|2022-01-31 17:08:20|83.64|81.44|83.68|81.48|83.68|81.48|83.64|81.44|0
1643648910000|2022-01-31 17:08:30|83.6|81.4|83.45|81.25|83.6|81.4|83.45|81.25|0
1643648920000|2022-01-31 17:08:40|83.6|81.4|83.16|80.96|83.6|81.4|83.16|80.96|0
1643648930000|2022-01-31 17:08:50|83.23|81.03|83.38|81.18|83.38|81.18|83.09|80.89|0
1643648940000|2022-01-31 17:09:00|83.6|81.4|83.68|81.48|83.68|81.48|83.53|81.33|0
1643648950000|2022-01-31 17:09:10|83.6|81.4|83.23|81.03|83.6|81.4|83.23|81.03|0
1643648960000|2022-01-31 17:09:20|83.09|80.89|82.8|80.6|83.09|80.89|82.8|80.6|0
1643648970000|2022-01-31 17:09:30|82.98|80.78|82.65|80.45|82.98|80.78|82.65|80.45|0
1643648980000|2022-01-31 17:09:40|82.8|80.6|82.8|80.6|82.8|80.6|82.65|80.45|0
1643648990000|2022-01-31 17:09:50|82.65|80.45|82.43|80.23|82.65|80.45|82.43|80.23|0
1643649000000|2022-01-31 17:10:00|82.58|80.38|82.87|80.67|82.87|80.67|82.58|80.38|0
1643649010000|2022-01-31 17:10:10|82.8|80.6|83.01|80.81|83.01|80.81|82.8|80.6|0
1643649020000|2022-01-31 17:10:20|82.98|80.78|82.72|80.52|82.98|80.78|82.72|80.52|0
1643649030000|2022-01-31 17:10:30|82.65|80.45|82.72|80.52|82.72|80.52|82.58|80.38|0
1643649040000|2022-01-31 17:10:40|82.8|80.6|82.87|80.67|82.94|80.74|82.8|80.6|0
1643649050000|2022-01-31 17:10:50|82.94|80.74|83.01|80.81|83.01|80.81|82.94|80.74|0
1643649060000|2022-01-31 17:11:00|82.79|80.59|82.98|80.78|82.98|80.78|82.79|80.59|0
1643649070000|2022-01-31 17:11:10|83.09|80.89|83.2|81|83.2|81|83.09|80.89|0
1643649080000|2022-01-31 17:11:20|83.12|80.92|83.27|81.07|83.31|81.11|83.09|80.89|0
1643649090000|2022-01-31 17:11:30|83.31|81.11|83.01|80.81|83.31|81.11|83.01|80.81|0
1643649100000|2022-01-31 17:11:40|83.16|80.96|83.01|80.81|83.23|81.03|83.01|80.81|0
1643649110000|2022-01-31 17:11:50|83.05|80.85|83.01|80.81|83.05|80.85|83.01|80.81|0
1643649120000|2022-01-31 17:12:00|82.79|80.59|82.94|80.74|82.94|80.74|82.79|80.59|0
1643649130000|2022-01-31 17:12:10|82.87|80.67|82.79|80.59|82.87|80.67|82.79|80.59|0
1643649140000|2022-01-31 17:12:20|82.87|80.67|83.16|80.96|83.16|80.96|82.87|80.67|0
1643649150000|2022-01-31 17:12:30|83.09|80.89|82.94|80.74|83.09|80.89|82.94|80.74|0
1643649160000|2022-01-31 17:12:40|83.31|81.11|83.45|81.25|83.45|81.25|83.31|81.11|0
1643649170000|2022-01-31 17:12:50|83.6|81.4|83.53|81.33|83.6|81.4|83.45|81.25|0
1643649180000|2022-01-31 17:13:00|83.6|81.4|83.53|81.33|83.6|81.4|83.53|81.33|0
1643649190000|2022-01-31 17:13:10|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1643649200000|2022-01-31 17:13:20|83.53|81.33|83.45|81.25|83.53|81.33|83.45|81.25|0
1643649210000|2022-01-31 17:13:30|83.53|81.33|83.38|81.18|83.53|81.33|83.38|81.18|0
1643649220000|2022-01-31 17:13:40|83.45|81.25|82.94|80.74|83.45|81.25|82.94|80.74|0
1643649230000|2022-01-31 17:13:50|82.87|80.67|82.94|80.74|82.94|80.74|82.79|80.59|0
1643649240000|2022-01-31 17:14:00|83.01|80.81|82.57|80.37|83.01|80.81|82.57|80.37|0
1643649250000|2022-01-31 17:14:10|82.72|80.52|82.21|80.01|82.72|80.52|82.21|80.01|0
1643649260000|2022-01-31 17:14:20|82.36|80.16|82.36|80.16|82.5|80.3|82.36|80.16|0
1643649270000|2022-01-31 17:14:30|82.28|80.08|82.43|80.23|82.43|80.23|82.28|80.08|0
1643649280000|2022-01-31 17:14:40|82.36|80.16|82.5|80.3|82.5|80.3|82.36|80.16|0
1643649290000|2022-01-31 17:14:50|82.68|80.48|82.57|80.37|82.68|80.48|82.5|80.3|0
1643649300000|2022-01-31 17:15:00|82.65|80.45|82.87|80.67|82.87|80.67|82.65|80.45|0
1643649310000|2022-01-31 17:15:10|82.79|80.59|82.36|80.16|82.79|80.59|82.36|80.16|0
1643649320000|2022-01-31 17:15:20|82.32|80.12|82.57|80.37|82.57|80.37|82.32|80.12|0
1643649330000|2022-01-31 17:15:30|82.72|80.52|82.43|80.23|82.72|80.52|82.43|80.23|0
1643649340000|2022-01-31 17:15:40|82.5|80.3|82.57|80.37|82.57|80.37|82.43|80.23|0
1643649350000|2022-01-31 17:15:50|82.68|80.48|82.65|80.45|82.68|80.48|82.65|80.45|0
1643649360000|2022-01-31 17:16:00|82.72|80.52|82.79|80.59|82.87|80.67|82.72|80.52|0
1643649370000|2022-01-31 17:16:10|82.9|80.7|82.94|80.74|83.09|80.89|82.9|80.7|0
1643649380000|2022-01-31 17:16:20|82.79|80.59|82.94|80.74|82.94|80.74|82.79|80.59|0
1643649390000|2022-01-31 17:16:30|83.01|80.81|83.12|80.92|83.16|80.96|83.01|80.81|0
1643649400000|2022-01-31 17:16:40|83.16|80.96|83.27|81.07|83.3|81.1|83.16|80.96|0
1643649410000|2022-01-31 17:16:50|83.3|81.1|83.3|81.1|83.3|81.1|83.23|81.03|0
1643649420000|2022-01-31 17:17:00|83.45|81.25|83.67|81.47|83.67|81.47|83.45|81.25|0
1643649430000|2022-01-31 17:17:10|83.6|81.4|83.97|81.77|83.97|81.77|83.6|81.4|0
1643649440000|2022-01-31 17:17:20|83.82|81.62|83.82|81.62|83.89|81.69|83.82|81.62|0
1643649450000|2022-01-31 17:17:30|83.97|81.77|84.19|81.99|84.19|81.99|83.89|81.69|0
1643649460000|2022-01-31 17:17:40|83.97|81.77|84.04|81.84|84.15|81.95|83.97|81.77|0
1643649470000|2022-01-31 17:17:50|84.11|81.91|84.19|81.99|84.19|81.99|84.04|81.84|0
1643649480000|2022-01-31 17:18:00|84.26|82.06|84.34|82.14|84.34|82.14|84.19|81.99|0
1643649490000|2022-01-31 17:18:10|84.41|82.21|84.93|82.73|84.93|82.73|84.41|82.21|0
1643649500000|2022-01-31 17:18:20|85|82.8|85|82.8|85|82.8|85|82.8|0
1643649510000|2022-01-31 17:18:30|85.15|82.95|84.85|82.65|85.15|82.95|84.85|82.65|0
1643649520000|2022-01-31 17:18:40|84.78|82.58|84.71|82.51|84.78|82.58|84.71|82.51|0
1643649530000|2022-01-31 17:18:50|84.67|82.47|84.71|82.51|84.71|82.51|84.63|82.43|0
1643649540000|2022-01-31 17:19:00|84.63|82.43|84.56|82.36|84.63|82.43|84.48|82.28|0
1643649550000|2022-01-31 17:19:10|84.33|82.13|87.3|85.1|87.3|85.1|84.33|82.13|0
1643649570000|2022-01-31 17:19:30|87.38|85.18|84.53|82.33|87.38|85.18|84.53|82.33|0
1643649580000|2022-01-31 17:19:40|84.61|82.41|82.72|80.52|84.68|82.48|82.72|80.52|0
1643649590000|2022-01-31 17:19:50|80.84|78.64|80.84|78.64|80.84|78.64|80.84|78.64|0
1643649600000|2022-01-31 17:20:00|80.8|78.6|80.69|78.49|80.8|78.6|80.55|78.35|0
1643649610000|2022-01-31 17:20:10|80.55|78.35|80.36|78.16|80.55|78.35|80.36|78.16|0
1643649620000|2022-01-31 17:20:20|80.33|78.13|80.62|78.42|80.62|78.42|80.33|78.13|0
1643649630000|2022-01-31 17:20:30|80.55|78.35|80.58|78.38|80.58|78.38|80.55|78.35|0
1643649640000|2022-01-31 17:20:40|80.55|78.35|80.69|78.49|80.69|78.49|80.55|78.35|0
1643649650000|2022-01-31 17:20:50|80.65|78.45|80.4|78.2|80.65|78.45|80.4|78.2|0
1643649660000|2022-01-31 17:21:00|80.55|78.35|80.55|78.35|80.55|78.35|80.51|78.31|0
1643649670000|2022-01-31 17:21:10|80.62|78.42|80.69|78.49|80.69|78.49|80.55|78.35|0
1643649690000|2022-01-31 17:21:30|80.55|78.35|79.97|77.77|80.55|78.35|79.97|77.77|0
1643649700000|2022-01-31 17:21:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1643649710000|2022-01-31 17:21:50|80.07|77.87|80.26|78.06|80.26|78.06|80.07|77.87|0
1643649720000|2022-01-31 17:22:00|80.11|77.91|80.18|77.98|80.18|77.98|80.11|77.91|0
1643649730000|2022-01-31 17:22:10|80.15|77.95|80.18|77.98|80.18|77.98|80.11|77.91|0
1643649740000|2022-01-31 17:22:20|79.82|77.62|79.82|77.62|79.82|77.62|79.82|77.62|0
1643649750000|2022-01-31 17:22:30|79.75|77.55|79.75|77.55|79.75|77.55|79.68|77.48|0
1643649760000|2022-01-31 17:22:40|79.89|77.69|79.82|77.62|79.97|77.77|79.82|77.62|0
1643649770000|2022-01-31 17:22:50|79.89|77.69|80.04|77.84|80.04|77.84|79.89|77.69|0
1643649780000|2022-01-31 17:23:00|80.11|77.91|79.89|77.69|80.11|77.91|79.89|77.69|0
1643649790000|2022-01-31 17:23:10|80.04|77.84|79.86|77.66|80.04|77.84|79.82|77.62|0
1643649800000|2022-01-31 17:23:20|79.89|77.69|79.82|77.62|79.97|77.77|79.82|77.62|0
1643649810000|2022-01-31 17:23:30|79.78|77.58|79.78|77.58|79.82|77.62|79.75|77.55|0
1643649820000|2022-01-31 17:23:40|79.68|77.48|79.68|77.48|79.68|77.48|79.61|77.41|0
1643649830000|2022-01-31 17:23:50|79.75|77.55|79.53|77.33|79.75|77.55|79.53|77.33|0
1643649840000|2022-01-31 17:24:00|79.46|77.26|79.39|77.19|79.5|77.3|79.39|77.19|0
1643649850000|2022-01-31 17:24:10|79.32|77.12|79.25|77.05|79.39|77.19|79.25|77.05|0
1643649860000|2022-01-31 17:24:20|79.28|77.08|78.53|76.33|79.28|77.08|78.53|76.33|0
1643649870000|2022-01-31 17:24:30|78.46|76.26|78.24|76.04|78.46|76.26|77.96|75.76|0
1643649880000|2022-01-31 17:24:40|78.1|75.9|78.46|76.26|78.46|76.26|78.1|75.9|0
1643649890000|2022-01-31 17:24:50|78.39|76.19|78.56|76.36|78.56|76.36|78.39|76.19|0
1643649900000|2022-01-31 17:25:00|78.53|76.33|78.46|76.26|78.53|76.33|78.46|76.26|0
1643649910000|2022-01-31 17:25:10|78.24|76.04|77.96|75.76|78.24|76.04|77.96|75.76|0
1643649920000|2022-01-31 17:25:20|78.17|75.97|77.68|75.48|78.17|75.97|77.68|75.48|0
1643649930000|2022-01-31 17:25:30|77.82|75.62|77.75|75.55|77.85|75.65|77.75|75.55|0
1643649940000|2022-01-31 17:25:40|77.89|75.69|77.89|75.69|78.03|75.83|77.89|75.69|0
1643649950000|2022-01-31 17:25:50|78.06|75.86|78.17|75.97|78.17|75.97|77.99|75.79|0
1643649960000|2022-01-31 17:26:00|78.39|76.19|78.49|76.29|78.49|76.29|78.39|76.19|0
1643649970000|2022-01-31 17:26:10|78.53|76.33|78.42|76.22|78.53|76.33|78.42|76.22|0
1643649980000|2022-01-31 17:26:20|78.49|76.29|78.53|76.33|78.53|76.33|78.49|76.29|0
1643649990000|2022-01-31 17:26:30|78.46|76.26|78.53|76.33|78.53|76.33|78.46|76.26|0
1643650000000|2022-01-31 17:26:40|78.63|76.43|78.67|76.47|78.67|76.47|78.6|76.4|0
1643650010000|2022-01-31 17:26:50|78.74|76.54|78.89|76.69|78.96|76.76|78.74|76.54|0
1643650020000|2022-01-31 17:27:00|78.96|76.76|79.1|76.9|79.1|76.9|78.89|76.69|0
1643650030000|2022-01-31 17:27:10|79.03|76.83|79.17|76.97|79.17|76.97|79.03|76.83|0
1643650040000|2022-01-31 17:27:20|79.03|76.83|79.17|76.97|79.17|76.97|79.03|76.83|0
1643650050000|2022-01-31 17:27:30|79.1|76.9|79.1|76.9|79.1|76.9|79.1|76.9|0
1643650060000|2022-01-31 17:27:40|79.17|76.97|79.1|76.9|79.17|76.97|79.1|76.9|0
1643650070000|2022-01-31 17:27:50|79.17|76.97|79.32|77.12|79.32|77.12|79.1|76.9|0
1643650080000|2022-01-31 17:28:00|79.24|77.04|78.96|76.76|79.24|77.04|78.96|76.76|0
1643650090000|2022-01-31 17:28:10|79.1|76.9|79.24|77.04|79.24|77.04|79.1|76.9|0
1643650100000|2022-01-31 17:28:20|79.28|77.08|79.24|77.04|79.32|77.12|79.24|77.04|0
1643650110000|2022-01-31 17:28:30|79.32|77.12|79.24|77.04|79.39|77.19|79.24|77.04|0
1643650120000|2022-01-31 17:28:40|79.28|77.08|79.6|77.4|79.6|77.4|79.28|77.08|0
1643650130000|2022-01-31 17:28:50|79.53|77.33|79.6|77.4|79.6|77.4|79.53|77.33|0
1643650140000|2022-01-31 17:29:00|79.57|77.37|79.53|77.33|79.57|77.37|79.46|77.26|0
1643650150000|2022-01-31 17:29:10|79.6|77.4|79.39|77.19|79.6|77.4|79.39|77.19|0
1643650160000|2022-01-31 17:29:20|79.46|77.26|79.68|77.48|79.68|77.48|79.46|77.26|0
1643650170000|2022-01-31 17:29:30|79.6|77.4|79.6|77.4|79.64|77.44|79.6|77.4|0
1643650180000|2022-01-31 17:29:40|79.57|77.37|79.6|77.4|79.6|77.4|79.57|77.37|0
1643650190000|2022-01-31 17:29:50|79.53|77.33|79.39|77.19|79.53|77.33|79.39|77.19|0
1643650200000|2022-01-31 17:30:00|79.53|77.33|79.68|77.48|79.75|77.55|79.53|77.33|0
1643650210000|2022-01-31 17:30:10|79.67|77.47|79.89|77.69|79.89|77.69|79.6|77.4|0
1643650220000|2022-01-31 17:30:20|79.82|77.62|79.82|77.62|79.89|77.69|79.82|77.62|0
1643650230000|2022-01-31 17:30:30|79.75|77.55|79.93|77.73|79.96|77.76|79.75|77.55|0
1643650240000|2022-01-31 17:30:40|79.96|77.76|80.04|77.84|80.04|77.84|79.96|77.76|0
1643650250000|2022-01-31 17:30:50|79.96|77.76|79.85|77.65|79.96|77.76|79.82|77.62|0
1643650260000|2022-01-31 17:31:00|79.82|77.62|79.82|77.62|79.82|77.62|79.75|77.55|0
1643650270000|2022-01-31 17:31:10|79.93|77.73|79.89|77.69|79.96|77.76|79.89|77.69|0
1643650280000|2022-01-31 17:31:20|79.96|77.76|79.82|77.62|79.96|77.76|79.82|77.62|0
1643650290000|2022-01-31 17:31:30|79.93|77.73|79.96|77.76|79.96|77.76|79.93|77.73|0
1643650300000|2022-01-31 17:31:40|80.04|77.84|80.04|77.84|80.18|77.98|80.04|77.84|0
1643650310000|2022-01-31 17:31:50|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1643650320000|2022-01-31 17:32:00|79.82|77.62|79.89|77.69|79.89|77.69|79.82|77.62|0
1643650330000|2022-01-31 17:32:10|79.82|77.62|80.04|77.84|80.04|77.84|79.82|77.62|0
1643650340000|2022-01-31 17:32:20|79.89|77.69|79.89|77.69|79.89|77.69|79.82|77.62|0
1643650350000|2022-01-31 17:32:30|79.96|77.76|79.96|77.76|80.04|77.84|79.96|77.76|0
1643650360000|2022-01-31 17:32:40|79.82|77.62|79.39|77.19|79.82|77.62|79.39|77.19|0
1643650370000|2022-01-31 17:32:50|79.1|76.9|79.24|77.04|79.24|77.04|79.1|76.9|0
1643650380000|2022-01-31 17:33:00|79.31|77.11|78.81|76.61|79.31|77.11|78.81|76.61|0
1643650390000|2022-01-31 17:33:10|78.88|76.68|79.03|76.83|79.03|76.83|78.88|76.68|0
1643650400000|2022-01-31 17:33:20|79.1|76.9|79.03|76.83|79.1|76.9|79.03|76.83|0
1643650410000|2022-01-31 17:33:30|78.88|76.68|78.6|76.4|78.95|76.75|78.6|76.4|0
1643650420000|2022-01-31 17:33:40|78.74|76.54|78.53|76.33|78.81|76.61|78.53|76.33|0
1643650430000|2022-01-31 17:33:50|78.45|76.25|78.17|75.97|78.53|76.33|78.17|75.97|0
1643650440000|2022-01-31 17:34:00|78.31|76.11|78.45|76.25|78.53|76.33|78.31|76.11|0
1643650450000|2022-01-31 17:34:10|78.38|76.18|78.45|76.25|78.45|76.25|78.38|76.18|0
1643650460000|2022-01-31 17:34:20|78.38|76.18|78.13|75.93|78.38|76.18|78.13|75.93|0
1643650470000|2022-01-31 17:34:30|78.45|76.25|78.53|76.33|78.53|76.33|78.45|76.25|0
1643650480000|2022-01-31 17:34:40|78.45|76.25|78.31|76.11|78.45|76.25|78.31|76.11|0
1643650490000|2022-01-31 17:34:50|78.38|76.18|78.45|76.25|78.45|76.25|78.38|76.18|0
1643650500000|2022-01-31 17:35:00|78.53|76.33|78.81|76.61|78.81|76.61|78.53|76.33|0
1643650510000|2022-01-31 17:35:10|78.88|76.68|78.53|76.33|78.88|76.68|78.53|76.33|0
1643650520000|2022-01-31 17:35:20|78.2|76|78.53|76.33|78.53|76.33|78.17|75.97|0
1643650530000|2022-01-31 17:35:30|78.6|76.4|78.95|76.75|78.95|76.75|78.6|76.4|0
1643650540000|2022-01-31 17:35:40|78.88|76.68|79.03|76.83|79.03|76.83|78.88|76.68|0
1643650550000|2022-01-31 17:35:50|79.06|76.86|79.17|76.97|79.17|76.97|79.06|76.86|0
1643650560000|2022-01-31 17:36:00|79.24|77.04|78.85|76.65|79.24|77.04|78.81|76.61|0
1643650570000|2022-01-31 17:36:10|78.77|76.57|78.88|76.68|78.88|76.68|78.74|76.54|0
1643650580000|2022-01-31 17:36:20|78.95|76.75|79.06|76.86|79.06|76.86|78.95|76.75|0
1643650590000|2022-01-31 17:36:30|79.03|76.83|78.88|76.68|79.03|76.83|78.88|76.68|0
1643650600000|2022-01-31 17:36:40|78.74|76.54|78.81|76.61|78.81|76.61|78.74|76.54|0
1643650610000|2022-01-31 17:36:50|78.95|76.75|78.74|76.54|78.95|76.75|78.74|76.54|0
1643650620000|2022-01-31 17:37:00|78.7|76.5|79.03|76.83|79.1|76.9|78.7|76.5|0
1643650630000|2022-01-31 17:37:10|79.1|76.9|79.13|76.93|79.17|76.97|79.1|76.9|0
1643650640000|2022-01-31 17:37:20|79.1|76.9|79.24|77.04|79.24|77.04|79.1|76.9|0
1643650650000|2022-01-31 17:37:30|79.27|77.07|79.31|77.11|79.31|77.11|79.27|77.07|0
1643650660000|2022-01-31 17:37:40|79.24|77.04|79.31|77.11|79.31|77.11|79.24|77.04|0
1643650670000|2022-01-31 17:37:50|79.24|77.04|79.24|77.04|79.31|77.11|79.24|77.04|0
1643650680000|2022-01-31 17:38:00|79.27|77.07|79.17|76.97|79.27|77.07|79.13|76.93|0
1643650690000|2022-01-31 17:38:10|79.02|76.82|79.06|76.86|79.06|76.86|79.02|76.82|0
1643650700000|2022-01-31 17:38:20|79.2|77|79.17|76.97|79.31|77.11|79.17|76.97|0
1643650710000|2022-01-31 17:38:30|79.13|76.93|79.24|77.04|79.24|77.04|79.13|76.93|0
1643650720000|2022-01-31 17:38:40|79.17|76.97|79.38|77.18|79.38|77.18|79.17|76.97|0
1643650730000|2022-01-31 17:38:50|79.46|77.26|79.24|77.04|79.46|77.26|79.24|77.04|0
1643650740000|2022-01-31 17:39:00|79.31|77.11|79.74|77.54|79.74|77.54|79.31|77.11|0
1643650750000|2022-01-31 17:39:10|79.67|77.47|79.67|77.47|79.67|77.47|79.67|77.47|0
1643650760000|2022-01-31 17:39:20|79.74|77.54|79.67|77.47|79.74|77.54|79.67|77.47|0
1643650770000|2022-01-31 17:39:30|79.74|77.54|79.74|77.54|79.82|77.62|79.74|77.54|0
1643650780000|2022-01-31 17:39:40|79.67|77.47|79.6|77.4|79.74|77.54|79.6|77.4|0
1643650790000|2022-01-31 17:39:50|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1643650800000|2022-01-31 17:40:00|79.78|77.58|79.31|77.11|79.78|77.58|79.31|77.11|0
1643650810000|2022-01-31 17:40:10|79.38|77.18|79.45|77.25|79.53|77.33|79.38|77.18|0
1643650820000|2022-01-31 17:40:20|79.6|77.4|79.38|77.18|79.6|77.4|79.38|77.18|0
1643650830000|2022-01-31 17:40:30|79.6|77.4|79.6|77.4|79.6|77.4|79.38|77.18|0
1643650840000|2022-01-31 17:40:40|79.67|77.47|79.67|77.47|79.67|77.47|79.67|77.47|0
1643650850000|2022-01-31 17:40:50|79.74|77.54|79.89|77.69|79.89|77.69|79.74|77.54|0
1643650860000|2022-01-31 17:41:00|79.81|77.61|79.89|77.69|79.89|77.69|79.81|77.61|0
1643650870000|2022-01-31 17:41:10|79.81|77.61|79.89|77.69|79.89|77.69|79.74|77.54|0
1643650880000|2022-01-31 17:41:20|80.03|77.83|80.18|77.98|80.18|77.98|80.03|77.83|0
1643650890000|2022-01-31 17:41:30|80.1|77.9|80.18|77.98|80.18|77.98|80.1|77.9|0
1643650900000|2022-01-31 17:41:40|80.1|77.9|80.03|77.83|80.1|77.9|80.03|77.83|0
1643650910000|2022-01-31 17:41:50|80.07|77.87|80.03|77.83|80.07|77.87|79.96|77.76|0
1643650920000|2022-01-31 17:42:00|79.89|77.69|79.74|77.54|79.89|77.69|79.74|77.54|0
1643650930000|2022-01-31 17:42:10|79.81|77.61|79.45|77.25|79.81|77.61|79.45|77.25|0
1643650940000|2022-01-31 17:42:20|79.6|77.4|79.67|77.47|79.67|77.47|79.6|77.4|0
1643650950000|2022-01-31 17:42:30|79.81|77.61|79.67|77.47|79.81|77.61|79.67|77.47|0
1643650960000|2022-01-31 17:42:40|79.74|77.54|79.89|77.69|79.89|77.69|79.74|77.54|0
1643650970000|2022-01-31 17:42:50|79.96|77.76|80.03|77.83|80.03|77.83|79.96|77.76|0
1643650980000|2022-01-31 17:43:00|80.07|77.87|79.89|77.69|80.07|77.87|79.89|77.69|0
1643650990000|2022-01-31 17:43:10|79.81|77.61|79.81|77.61|79.81|77.61|79.67|77.47|0
1643651000000|2022-01-31 17:43:20|79.89|77.69|79.96|77.76|79.96|77.76|79.81|77.61|0
1643651010000|2022-01-31 17:43:30|80.03|77.83|80.03|77.83|80.03|77.83|79.96|77.76|0
1643651020000|2022-01-31 17:43:40|80.1|77.9|79.81|77.61|80.1|77.9|79.81|77.61|0
1643651030000|2022-01-31 17:43:50|79.74|77.54|79.78|77.58|79.78|77.58|79.74|77.54|0
1643651040000|2022-01-31 17:44:00|79.89|77.69|79.96|77.76|80.03|77.83|79.89|77.69|0
1643651050000|2022-01-31 17:44:10|80.1|77.9|80.18|77.98|80.39|78.19|80.1|77.9|0
1643651060000|2022-01-31 17:44:20|80.03|77.83|79.89|77.69|80.1|77.9|79.89|77.69|0
1643651070000|2022-01-31 17:44:30|79.67|77.47|79.67|77.47|79.67|77.47|79.6|77.4|0
1643651080000|2022-01-31 17:44:40|79.53|77.33|79.53|77.33|79.6|77.4|79.53|77.33|0
1643651090000|2022-01-31 17:44:50|79.45|77.25|79.67|77.47|79.67|77.47|79.45|77.25|0
1643651100000|2022-01-31 17:45:00|79.81|77.61|79.89|77.69|79.89|77.69|79.81|77.61|0
1643651110000|2022-01-31 17:45:10|79.96|77.76|79.96|77.76|79.96|77.76|79.89|77.69|0
1643651120000|2022-01-31 17:45:20|80.03|77.83|80.03|77.83|80.03|77.83|79.96|77.76|0
1643651130000|2022-01-31 17:45:30|80.06|77.86|80.21|78.01|80.32|78.12|80.06|77.86|0
1643651140000|2022-01-31 17:45:40|80.17|77.97|80.46|78.26|80.46|78.26|80.17|77.97|0
1643651150000|2022-01-31 17:45:50|80.54|78.34|80.61|78.41|80.61|78.41|80.54|78.34|0
1643651160000|2022-01-31 17:46:00|80.54|78.34|80.39|78.19|80.54|78.34|80.32|78.12|0
1643651170000|2022-01-31 17:46:10|80.32|78.12|80.39|78.19|80.39|78.19|80.25|78.05|0
1643651180000|2022-01-31 17:46:20|80.32|78.12|80.35|78.15|80.43|78.23|80.32|78.12|0
1643651190000|2022-01-31 17:46:30|80.32|78.12|80.68|78.48|80.68|78.48|80.32|78.12|0
1643651200000|2022-01-31 17:46:40|80.61|78.41|80.68|78.48|80.68|78.48|80.61|78.41|0
1643651210000|2022-01-31 17:46:50|80.61|78.41|80.68|78.48|80.76|78.56|80.61|78.41|0
1643651220000|2022-01-31 17:47:00|80.54|78.34|80.61|78.41|80.68|78.48|80.54|78.34|0
1643651230000|2022-01-31 17:47:10|80.57|78.37|80.61|78.41|80.61|78.41|80.57|78.37|0
1643651240000|2022-01-31 17:47:20|80.64|78.44|80.9|78.7|80.9|78.7|80.64|78.44|0
1643651250000|2022-01-31 17:47:30|80.97|78.77|81.05|78.85|81.12|78.92|80.97|78.77|0
1643651260000|2022-01-31 17:47:40|81.12|78.92|81.05|78.85|81.12|78.92|80.97|78.77|0
1643651270000|2022-01-31 17:47:50|80.97|78.77|81.08|78.88|81.08|78.88|80.97|78.77|0
1643651280000|2022-01-31 17:48:00|81.12|78.92|81.19|78.99|81.19|78.99|81.05|78.85|0
1643651290000|2022-01-31 17:48:10|81.27|79.07|81.48|79.28|81.48|79.28|81.27|79.07|0
1643651300000|2022-01-31 17:48:20|81.56|79.36|81.56|79.36|81.59|79.39|81.56|79.36|0
1643651310000|2022-01-31 17:48:30|81.48|79.28|81.56|79.36|81.56|79.36|81.48|79.28|0
1643651320000|2022-01-31 17:48:40|81.48|79.28|81.56|79.36|81.56|79.36|81.48|79.28|0
1643651330000|2022-01-31 17:48:50|81.48|79.28|81.63|79.43|81.63|79.43|81.48|79.28|0
1643651340000|2022-01-31 17:49:00|81.56|79.36|81.45|79.25|81.56|79.36|81.41|79.21|0
1643651350000|2022-01-31 17:49:10|81.52|79.32|81.56|79.36|81.56|79.36|81.52|79.32|0
1643651360000|2022-01-31 17:49:20|81.7|79.5|81.7|79.5|81.78|79.58|81.7|79.5|0
1643651370000|2022-01-31 17:49:30|81.63|79.43|81.63|79.43|81.63|79.43|81.63|79.43|0
1643651380000|2022-01-31 17:49:40|81.56|79.36|81.63|79.43|81.63|79.43|81.56|79.36|0
1643651390000|2022-01-31 17:49:50|81.7|79.5|81.85|79.65|81.85|79.65|81.7|79.5|0
1643651400000|2022-01-31 17:50:00|81.78|79.58|81.56|79.36|81.78|79.58|81.41|79.21|0
1643651410000|2022-01-31 17:50:10|81.48|79.28|81.48|79.28|81.48|79.28|81.41|79.21|0
1643651420000|2022-01-31 17:50:20|81.41|79.21|81.41|79.21|81.48|79.28|81.41|79.21|0
1643651430000|2022-01-31 17:50:30|81.26|79.06|81.19|78.99|81.26|79.06|81.19|78.99|0
1643651440000|2022-01-31 17:50:40|81.26|79.06|81.26|79.06|81.26|79.06|81.23|79.03|0
1643651450000|2022-01-31 17:50:50|81.34|79.14|81.41|79.21|81.45|79.25|81.34|79.14|0
1643651460000|2022-01-31 17:51:00|81.52|79.32|81.41|79.21|81.52|79.32|81.41|79.21|0
1643651470000|2022-01-31 17:51:10|81.48|79.28|81.48|79.28|81.56|79.36|81.48|79.28|0
1643651480000|2022-01-31 17:51:20|81.56|79.36|81.48|79.28|81.56|79.36|81.41|79.21|0
1643651490000|2022-01-31 17:51:30|81.56|79.36|81.34|79.14|81.56|79.36|81.34|79.14|0
1643651500000|2022-01-31 17:51:40|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1643651510000|2022-01-31 17:51:50|81.34|79.14|80.97|78.77|81.34|79.14|80.97|78.77|0
1643651520000|2022-01-31 17:52:00|81.12|78.92|81.26|79.06|81.3|79.1|81.12|78.92|0
1643651530000|2022-01-31 17:52:10|81.19|78.99|81.26|79.06|81.26|79.06|81.19|78.99|0
1643651540000|2022-01-31 17:52:20|81.48|79.28|81.56|79.36|81.56|79.36|81.41|79.21|0
1643651550000|2022-01-31 17:52:30|81.48|79.28|81.63|79.43|81.63|79.43|81.48|79.28|0
1643651560000|2022-01-31 17:52:40|81.59|79.39|81.56|79.36|81.63|79.43|81.56|79.36|0
1643651570000|2022-01-31 17:52:50|81.59|79.39|81.56|79.36|81.63|79.43|81.56|79.36|0
1643651580000|2022-01-31 17:53:00|81.63|79.43|81.85|79.65|81.85|79.65|81.63|79.43|0
1643651590000|2022-01-31 17:53:10|82|79.8|82.11|79.91|82.14|79.94|82|79.8|0
1643651600000|2022-01-31 17:53:20|82.07|79.87|81.78|79.58|82.07|79.87|81.78|79.58|0
1643651610000|2022-01-31 17:53:30|81.85|79.65|81.92|79.72|82|79.8|81.85|79.65|0
1643651620000|2022-01-31 17:53:40|81.85|79.65|81.78|79.58|81.85|79.65|81.78|79.58|0
1643651630000|2022-01-31 17:53:50|81.92|79.72|81.85|79.65|81.92|79.72|81.85|79.65|0
1643651640000|2022-01-31 17:54:00|81.78|79.58|82.07|79.87|82.07|79.87|81.78|79.58|0
1643651650000|2022-01-31 17:54:10|81.92|79.72|81.92|79.72|82|79.8|81.92|79.72|0
1643651660000|2022-01-31 17:54:20|82|79.8|82|79.8|82|79.8|82|79.8|0
1643651670000|2022-01-31 17:54:30|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1643651680000|2022-01-31 17:54:40|82.14|79.94|82.14|79.94|82.14|79.94|82.14|79.94|0
1643651690000|2022-01-31 17:54:50|82.07|79.87|82.07|79.87|82.07|79.87|82|79.8|0
1643651700000|2022-01-31 17:55:00|82.14|79.94|82.22|80.02|82.22|80.02|82.14|79.94|0
1643651710000|2022-01-31 17:55:10|82.07|79.87|82.14|79.94|82.22|80.02|82.07|79.87|0
1643651720000|2022-01-31 17:55:20|82.18|79.98|82.29|80.09|82.29|80.09|82.18|79.98|0
1643651730000|2022-01-31 17:55:30|82.36|80.16|82.22|80.02|82.36|80.16|82.22|80.02|0
1643651740000|2022-01-31 17:55:40|82.29|80.09|82.29|80.09|82.29|80.09|82.29|80.09|0
1643651750000|2022-01-31 17:55:50|82.22|80.02|82.29|80.09|82.29|80.09|82.22|80.02|0
1643651760000|2022-01-31 17:56:00|82.36|80.16|82.29|80.09|82.36|80.16|82.29|80.09|0
1643651770000|2022-01-31 17:56:10|82.22|80.02|82.14|79.94|82.22|80.02|82.14|79.94|0
1643651780000|2022-01-31 17:56:20|82.36|80.16|82.36|80.16|82.36|80.16|82.36|80.16|0
1643651790000|2022-01-31 17:56:30|82.44|80.24|82.44|80.24|82.51|80.31|82.36|80.16|0
1643651800000|2022-01-31 17:56:40|82.51|80.31|82.73|80.53|82.73|80.53|82.51|80.31|0
1643651810000|2022-01-31 17:56:50|82.88|80.68|82.81|80.61|82.88|80.68|82.73|80.53|0
1643651820000|2022-01-31 17:57:00|82.73|80.53|82.7|80.5|82.73|80.53|82.7|80.5|0
1643651830000|2022-01-31 17:57:10|82.66|80.46|82.51|80.31|82.66|80.46|82.51|80.31|0
1643651840000|2022-01-31 17:57:20|82.59|80.39|82.44|80.24|82.66|80.46|82.44|80.24|0
1643651850000|2022-01-31 17:57:30|82.22|80.02|82.22|80.02|82.36|80.16|82.22|80.02|0
1643651860000|2022-01-31 17:57:40|82.36|80.16|82.29|80.09|82.36|80.16|82.29|80.09|0
1643651870000|2022-01-31 17:57:50|82.36|80.16|82.33|80.13|82.36|80.16|82.29|80.09|0
1643651880000|2022-01-31 17:58:00|82.36|80.16|82.44|80.24|82.51|80.31|82.36|80.16|0
1643651890000|2022-01-31 17:58:10|82.51|80.31|82.25|80.05|82.51|80.31|82.25|80.05|0
1643651900000|2022-01-31 17:58:20|82.29|80.09|81.92|79.72|82.29|80.09|81.92|79.72|0
1643651910000|2022-01-31 17:58:30|81.99|79.79|81.99|79.79|82.07|79.87|81.99|79.79|0
1643651920000|2022-01-31 17:58:40|82.14|79.94|82.22|80.02|82.22|80.02|82.14|79.94|0
1643651930000|2022-01-31 17:58:50|82.18|79.98|82.36|80.16|82.36|80.16|82.18|79.98|0
1643651940000|2022-01-31 17:59:00|82.44|80.24|82.51|80.31|82.51|80.31|82.4|80.2|0
1643651950000|2022-01-31 17:59:10|82.44|80.24|82.44|80.24|82.44|80.24|82.36|80.16|0
1643651960000|2022-01-31 17:59:20|82.47|80.27|82.44|80.24|82.51|80.31|82.44|80.24|0
1643651970000|2022-01-31 17:59:30|82.36|80.16|82.36|80.16|82.36|80.16|82.36|80.16|0
1643651980000|2022-01-31 17:59:40|82.29|80.09|82.4|80.2|82.4|80.2|82.29|80.09|0
1643651990000|2022-01-31 17:59:50|82.44|80.24|82.36|80.16|82.44|80.24|82.36|80.16|0
1643652000000|2022-01-31 18:00:00|82.29|80.09|81.7|79.5|82.29|80.09|81.7|79.5|0
1643652010000|2022-01-31 18:00:10|81.66|79.46|81.85|79.65|81.92|79.72|81.63|79.43|0
1643652020000|2022-01-31 18:00:20|81.77|79.57|81.63|79.43|81.77|79.57|81.63|79.43|0
1643652030000|2022-01-31 18:00:30|81.7|79.5|81.33|79.13|81.7|79.5|81.33|79.13|0
1643652040000|2022-01-31 18:00:40|81.41|79.21|81.63|79.43|81.63|79.43|81.41|79.21|0
1643652050000|2022-01-31 18:00:50|81.48|79.28|81.41|79.21|81.48|79.28|81.33|79.13|0
1643652060000|2022-01-31 18:01:00|81.59|79.39|81.26|79.06|81.59|79.39|81.26|79.06|0
1643652070000|2022-01-31 18:01:10|81.19|78.99|81.19|78.99|81.19|78.99|81.04|78.84|0
1643652080000|2022-01-31 18:01:20|81.11|78.91|81.26|79.06|81.26|79.06|81.04|78.84|0
1643652090000|2022-01-31 18:01:30|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1643652100000|2022-01-31 18:01:40|81.37|79.17|81.37|79.17|81.41|79.21|81.37|79.17|0
1643652110000|2022-01-31 18:01:50|81.48|79.28|81.26|79.06|81.48|79.28|81.26|79.06|0
1643652120000|2022-01-31 18:02:00|81.33|79.13|81.19|78.99|81.33|79.13|81.19|78.99|0
1643652130000|2022-01-31 18:02:10|81.11|78.91|80.75|78.55|81.11|78.91|80.75|78.55|0
1643652140000|2022-01-31 18:02:20|80.82|78.62|81.19|78.99|81.19|78.99|80.82|78.62|0
1643652150000|2022-01-31 18:02:30|81.26|79.06|81.33|79.13|81.33|79.13|81.26|79.06|0
1643652160000|2022-01-31 18:02:40|81.41|79.21|81.33|79.13|81.41|79.21|81.33|79.13|0
1643652170000|2022-01-31 18:02:50|81.19|78.99|81.33|79.13|81.33|79.13|81.19|78.99|0
1643652180000|2022-01-31 18:03:00|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1643652190000|2022-01-31 18:03:10|81.48|79.28|81.19|78.99|81.48|79.28|81.19|78.99|0
1643652200000|2022-01-31 18:03:20|81.26|79.06|81.04|78.84|81.26|79.06|81.04|78.84|0
1643652210000|2022-01-31 18:03:30|81.11|78.91|81.33|79.13|81.33|79.13|81.11|78.91|0
1643652220000|2022-01-31 18:03:40|81.41|79.21|81.33|79.13|81.41|79.21|81.26|79.06|0
1643652230000|2022-01-31 18:03:50|81.19|78.99|81.33|79.13|81.33|79.13|81.19|78.99|0
1643652240000|2022-01-31 18:04:00|81.26|79.06|81.33|79.13|81.33|79.13|81.26|79.06|0
1643652250000|2022-01-31 18:04:10|81.41|79.21|81.26|79.06|81.41|79.21|81.26|79.06|0
1643652260000|2022-01-31 18:04:20|81.19|78.99|81.26|79.06|81.26|79.06|81.19|78.99|0
1643652270000|2022-01-31 18:04:30|81.11|78.91|81.19|78.99|81.19|78.99|81.11|78.91|0
1643652280000|2022-01-31 18:04:40|81.11|78.91|81.11|78.91|81.19|78.99|81.11|78.91|0
1643652290000|2022-01-31 18:04:50|81.26|79.06|81.33|79.13|81.33|79.13|81.26|79.06|0
1643652300000|2022-01-31 18:05:00|81.26|79.06|80.97|78.77|81.26|79.06|80.89|78.69|0
1643652310000|2022-01-31 18:05:10|81.04|78.84|81.11|78.91|81.11|78.91|81.04|78.84|0
1643652320000|2022-01-31 18:05:20|81.19|78.99|81.19|78.99|81.26|79.06|81.19|78.99|0
1643652330000|2022-01-31 18:05:30|81.15|78.95|81.11|78.91|81.15|78.95|81.04|78.84|0
1643652340000|2022-01-31 18:05:40|81.15|78.95|81.04|78.84|81.15|78.95|81.04|78.84|0
1643652350000|2022-01-31 18:05:50|81.11|78.91|81.11|78.91|81.11|78.91|81.04|78.84|0
1643652360000|2022-01-31 18:06:00|81.04|78.84|81.07|78.87|81.07|78.87|81.04|78.84|0
1643652370000|2022-01-31 18:06:10|81.04|78.84|81.04|78.84|81.04|78.84|80.97|78.77|0
1643652380000|2022-01-31 18:06:20|81.18|78.98|81.62|79.42|81.62|79.42|81.18|78.98|0
1643652390000|2022-01-31 18:06:30|81.55|79.35|81.7|79.5|81.7|79.5|81.48|79.28|0
1643652400000|2022-01-31 18:06:40|81.84|79.64|81.92|79.72|81.99|79.79|81.84|79.64|0
1643652410000|2022-01-31 18:06:50|81.77|79.57|81.7|79.5|81.77|79.57|81.7|79.5|0
1643652420000|2022-01-31 18:07:00|81.62|79.42|81.62|79.42|81.7|79.5|81.62|79.42|0
1643652430000|2022-01-31 18:07:10|81.66|79.46|81.77|79.57|81.77|79.57|81.66|79.46|0
1643652440000|2022-01-31 18:07:20|81.7|79.5|81.66|79.46|81.7|79.5|81.62|79.42|0
1643652450000|2022-01-31 18:07:30|81.55|79.35|81.55|79.35|81.55|79.35|81.48|79.28|0
1643652460000|2022-01-31 18:07:40|81.62|79.42|81.62|79.42|81.7|79.5|81.62|79.42|0
1643652470000|2022-01-31 18:07:50|81.73|79.53|81.77|79.57|81.77|79.57|81.73|79.53|0
1643652480000|2022-01-31 18:08:00|81.7|79.5|81.55|79.35|81.7|79.5|81.55|79.35|0
1643652490000|2022-01-31 18:08:10|81.51|79.31|81.48|79.28|81.55|79.35|81.48|79.28|0
1643652500000|2022-01-31 18:08:20|81.4|79.2|81.37|79.17|81.4|79.2|81.33|79.13|0
1643652510000|2022-01-31 18:08:30|81.55|79.35|81.55|79.35|81.55|79.35|81.4|79.2|0
1643652520000|2022-01-31 18:08:40|81.48|79.28|81.4|79.2|81.48|79.28|81.4|79.2|0
1643652530000|2022-01-31 18:08:50|81.48|79.28|81.48|79.28|81.48|79.28|81.48|79.28|0
1643652540000|2022-01-31 18:09:00|81.51|79.31|81.55|79.35|81.55|79.35|81.51|79.31|0
1643652550000|2022-01-31 18:09:10|81.62|79.42|81.55|79.35|81.62|79.42|81.48|79.28|0
1643652560000|2022-01-31 18:09:20|81.48|79.28|81.55|79.35|81.55|79.35|81.4|79.2|0
1643652570000|2022-01-31 18:09:30|81.48|79.28|81.55|79.35|81.55|79.35|81.48|79.28|0
1643652580000|2022-01-31 18:09:40|81.62|79.42|81.62|79.42|81.62|79.42|81.58|79.38|0
1643652590000|2022-01-31 18:09:50|81.55|79.35|81.55|79.35|81.55|79.35|81.48|79.28|0
1643652600000|2022-01-31 18:10:00|81.62|79.42|81.77|79.57|81.77|79.57|81.55|79.35|0
1643652610000|2022-01-31 18:10:10|81.7|79.5|81.33|79.13|81.7|79.5|81.33|79.13|0
1643652620000|2022-01-31 18:10:20|81.26|79.06|81.15|78.95|81.26|79.06|81.11|78.91|0
1643652630000|2022-01-31 18:10:30|81.11|78.91|80.96|78.76|81.11|78.91|80.96|78.76|0
1643652640000|2022-01-31 18:10:40|80.89|78.69|80.93|78.73|80.96|78.76|80.89|78.69|0
1643652650000|2022-01-31 18:10:50|80.96|78.76|80.82|78.62|80.96|78.76|80.82|78.62|0
1643652660000|2022-01-31 18:11:00|80.75|78.55|80.82|78.62|80.82|78.62|80.75|78.55|0
1643652670000|2022-01-31 18:11:10|80.67|78.47|80.31|78.11|80.67|78.47|80.31|78.11|0
1643652680000|2022-01-31 18:11:20|80.53|78.33|80.96|78.76|80.96|78.76|80.53|78.33|0
1643652690000|2022-01-31 18:11:30|81.18|78.98|81.04|78.84|81.18|78.98|81.04|78.84|0
1643652700000|2022-01-31 18:11:40|80.96|78.76|80.89|78.69|80.96|78.76|80.82|78.62|0
1643652710000|2022-01-31 18:11:50|80.96|78.76|81.04|78.84|81.04|78.84|80.96|78.76|0
1643652720000|2022-01-31 18:12:00|81|78.8|80.78|78.58|81.04|78.84|80.78|78.58|0
1643652730000|2022-01-31 18:12:10|80.89|78.69|81.04|78.84|81.04|78.84|80.89|78.69|0
1643652740000|2022-01-31 18:12:20|81.18|78.98|81.26|79.06|81.26|79.06|81.11|78.91|0
1643652750000|2022-01-31 18:12:30|81.18|78.98|80.96|78.76|81.18|78.98|80.96|78.76|0
1643652760000|2022-01-31 18:12:40|81.07|78.87|80.96|78.76|81.07|78.87|80.96|78.76|0
1643652770000|2022-01-31 18:12:50|81.07|78.87|81.18|78.98|81.18|78.98|81.04|78.84|0
1643652780000|2022-01-31 18:13:00|81.22|79.02|81.55|79.35|81.55|79.35|81.22|79.02|0
1643652790000|2022-01-31 18:13:10|81.62|79.42|81.62|79.42|81.62|79.42|81.55|79.35|0
1643652800000|2022-01-31 18:13:20|81.55|79.35|81.11|78.91|81.55|79.35|81.11|78.91|0
1643652810000|2022-01-31 18:13:30|81.04|78.84|81.18|78.98|81.18|78.98|81.04|78.84|0
1643652820000|2022-01-31 18:13:40|81.11|78.91|81.11|78.91|81.18|78.98|81.11|78.91|0
1643652830000|2022-01-31 18:13:50|81.18|78.98|81.14|78.94|81.18|78.98|81.14|78.94|0
1643652840000|2022-01-31 18:14:00|81.18|78.98|80.96|78.76|81.18|78.98|80.96|78.76|0
1643652850000|2022-01-31 18:14:10|80.89|78.69|80.96|78.76|81.04|78.84|80.89|78.69|0
1643652860000|2022-01-31 18:14:20|80.89|78.69|80.96|78.76|81.07|78.87|80.89|78.69|0
1643652870000|2022-01-31 18:14:30|80.92|78.72|80.96|78.76|80.96|78.76|80.89|78.69|0
1643652880000|2022-01-31 18:14:40|80.92|78.72|80.96|78.76|80.96|78.76|80.89|78.69|0
1643652890000|2022-01-31 18:14:50|81.04|78.84|81.69|79.49|81.69|79.49|81.04|78.84|0
1643652900000|2022-01-31 18:15:00|81.77|79.57|81.62|79.42|81.77|79.57|81.62|79.42|0
1643652910000|2022-01-31 18:15:10|81.55|79.35|81.25|79.05|81.55|79.35|81.25|79.05|0
1643652920000|2022-01-31 18:15:20|81.36|79.16|81.4|79.2|81.4|79.2|81.33|79.13|0
1643652930000|2022-01-31 18:15:30|81.33|79.13|81.25|79.05|81.33|79.13|81.25|79.05|0
1643652940000|2022-01-31 18:15:40|81.04|78.84|81.04|78.84|81.11|78.91|81.04|78.84|0
1643652950000|2022-01-31 18:15:50|80.74|78.54|81.04|78.84|81.07|78.87|80.74|78.54|0
1643652960000|2022-01-31 18:16:00|81.25|79.05|81.18|78.98|81.25|79.05|81.18|78.98|0
1643652970000|2022-01-31 18:16:10|81.25|79.05|81.33|79.13|81.33|79.13|81.25|79.05|0
1643652980000|2022-01-31 18:16:20|81.4|79.2|81.55|79.35|81.55|79.35|81.4|79.2|0
1643652990000|2022-01-31 18:16:30|81.47|79.27|81.55|79.35|81.55|79.35|81.47|79.27|0
1643653000000|2022-01-31 18:16:40|81.62|79.42|81.69|79.49|81.69|79.49|81.62|79.42|0
1643653010000|2022-01-31 18:16:50|81.77|79.57|81.77|79.57|81.84|79.64|81.73|79.53|0
1643653020000|2022-01-31 18:17:00|81.69|79.49|81.77|79.57|81.84|79.64|81.69|79.49|0
1643653030000|2022-01-31 18:17:10|81.8|79.6|82.06|79.86|82.06|79.86|81.8|79.6|0
1643653040000|2022-01-31 18:17:20|82.21|80.01|82.28|80.08|82.28|80.08|82.13|79.93|0
1643653050000|2022-01-31 18:17:30|82.21|80.01|82.21|80.01|82.28|80.08|82.13|79.93|0
1643653060000|2022-01-31 18:17:40|82.28|80.08|82.32|80.12|82.36|80.16|82.28|80.08|0
1643653070000|2022-01-31 18:17:50|82.28|80.08|82.36|80.16|82.43|80.23|82.28|80.08|0
1643653080000|2022-01-31 18:18:00|82.21|80.01|82.28|80.08|82.36|80.16|82.21|80.01|0
1643653090000|2022-01-31 18:18:10|82.21|80.01|81.91|79.71|82.21|80.01|81.91|79.71|0
1643653100000|2022-01-31 18:18:20|81.84|79.64|82.06|79.86|82.06|79.86|81.84|79.64|0
1643653110000|2022-01-31 18:18:30|81.84|79.64|81.91|79.71|81.99|79.79|81.84|79.64|0
1643653120000|2022-01-31 18:18:40|81.99|79.79|82.06|79.86|82.13|79.93|81.99|79.79|0
1643653130000|2022-01-31 18:18:50|82.13|79.93|81.91|79.71|82.13|79.93|81.91|79.71|0
1643653140000|2022-01-31 18:19:00|81.99|79.79|81.99|79.79|82.02|79.82|81.99|79.79|0
1643653150000|2022-01-31 18:19:10|81.91|79.71|82.13|79.93|82.13|79.93|81.91|79.71|0
1643653160000|2022-01-31 18:19:20|82.21|80.01|82.35|80.15|82.35|80.15|82.21|80.01|0
1643653170000|2022-01-31 18:19:30|82.39|80.19|82.35|80.15|82.39|80.19|82.35|80.15|0
1643653180000|2022-01-31 18:19:40|82.43|80.23|82.35|80.15|82.43|80.23|82.28|80.08|0
1643653190000|2022-01-31 18:19:50|82.28|80.08|82.35|80.15|82.35|80.15|82.28|80.08|0
1643653200000|2022-01-31 18:20:00|82.5|80.3|82.06|79.86|82.5|80.3|82.06|79.86|0
1643653210000|2022-01-31 18:20:10|82.13|79.93|82.5|80.3|82.5|80.3|82.13|79.93|0
1643653220000|2022-01-31 18:20:20|82.43|80.23|82.35|80.15|82.43|80.23|82.28|80.08|0
1643653230000|2022-01-31 18:20:30|82.39|80.19|82.5|80.3|82.5|80.3|82.39|80.19|0
1643653240000|2022-01-31 18:20:40|82.35|80.15|82.35|80.15|82.35|80.15|82.28|80.08|0
1643653250000|2022-01-31 18:20:50|82.39|80.19|82.35|80.15|82.5|80.3|82.35|80.15|0
1643653260000|2022-01-31 18:21:00|82.28|80.08|82.43|80.23|82.5|80.3|82.28|80.08|0
1643653270000|2022-01-31 18:21:10|82.5|80.3|82.5|80.3|82.5|80.3|82.46|80.26|0
1643653280000|2022-01-31 18:21:20|82.43|80.23|82.43|80.23|82.43|80.23|82.43|80.23|0
1643653290000|2022-01-31 18:21:30|82.5|80.3|82.58|80.38|82.58|80.38|82.5|80.3|0
1643653300000|2022-01-31 18:21:40|82.54|80.34|82.58|80.38|82.58|80.38|82.5|80.3|0
1643653310000|2022-01-31 18:21:50|82.5|80.3|82.65|80.45|82.65|80.45|82.5|80.3|0
1643653320000|2022-01-31 18:22:00|82.58|80.38|82.58|80.38|82.58|80.38|82.5|80.3|0
1643653330000|2022-01-31 18:22:10|82.65|80.45|82.87|80.67|82.87|80.67|82.65|80.45|0
1643653340000|2022-01-31 18:22:20|82.8|80.6|82.72|80.52|82.8|80.6|82.72|80.52|0
1643653350000|2022-01-31 18:22:30|82.8|80.6|82.72|80.52|82.8|80.6|82.72|80.52|0
1643653360000|2022-01-31 18:22:40|82.65|80.45|82.72|80.52|82.72|80.52|82.65|80.45|0
1643653370000|2022-01-31 18:22:50|82.58|80.38|82.65|80.45|82.65|80.45|82.5|80.3|0
1643653380000|2022-01-31 18:23:00|82.61|80.41|82.21|80.01|82.61|80.41|82.21|80.01|0
1643653390000|2022-01-31 18:23:10|82.13|79.93|82.02|79.82|82.13|79.93|82.02|79.82|0
1643653400000|2022-01-31 18:23:20|82.09|79.89|82.06|79.86|82.13|79.93|82.06|79.86|0
1643653410000|2022-01-31 18:23:30|82.13|79.93|82.35|80.15|82.35|80.15|82.13|79.93|0
1643653420000|2022-01-31 18:23:40|82.43|80.23|82.35|80.15|82.57|80.37|82.35|80.15|0
1643653430000|2022-01-31 18:23:50|82.5|80.3|82.5|80.3|82.57|80.37|82.5|80.3|0
1643653440000|2022-01-31 18:24:00|82.35|80.15|82.54|80.34|82.57|80.37|82.35|80.15|0
1643653450000|2022-01-31 18:24:10|82.57|80.37|82.57|80.37|82.61|80.41|82.5|80.3|0
1643653460000|2022-01-31 18:24:20|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1643653470000|2022-01-31 18:24:30|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1643653480000|2022-01-31 18:24:40|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1643653490000|2022-01-31 18:24:50|82.8|80.6|82.57|80.37|82.8|80.6|82.57|80.37|0
1643653500000|2022-01-31 18:25:00|82.65|80.45|82.43|80.23|82.65|80.45|82.43|80.23|0
1643653510000|2022-01-31 18:25:10|82.5|80.3|82.61|80.41|82.61|80.41|82.5|80.3|0
1643653520000|2022-01-31 18:25:20|82.72|80.52|82.87|80.67|82.87|80.67|82.72|80.52|0
1643653530000|2022-01-31 18:25:30|83.09|80.89|82.8|80.6|83.09|80.89|82.8|80.6|0
1643653540000|2022-01-31 18:25:40|82.65|80.45|82.5|80.3|82.65|80.45|82.5|80.3|0
1643653550000|2022-01-31 18:25:50|82.28|80.08|82.2|80|82.43|80.23|82.2|80|0
1643653560000|2022-01-31 18:26:00|82.17|79.97|82.06|79.86|82.35|80.15|82.06|79.86|0
1643653570000|2022-01-31 18:26:10|82.13|79.93|81.98|79.78|82.13|79.93|81.98|79.78|0
1643653580000|2022-01-31 18:26:20|82.06|79.86|81.98|79.78|82.06|79.86|81.98|79.78|0
1643653590000|2022-01-31 18:26:30|82.06|79.86|81.91|79.71|82.06|79.86|81.91|79.71|0
1643653600000|2022-01-31 18:26:40|81.84|79.64|81.62|79.42|81.84|79.64|81.62|79.42|0
1643653610000|2022-01-31 18:26:50|81.76|79.56|81.72|79.52|81.76|79.56|81.69|79.49|0
1643653620000|2022-01-31 18:27:00|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1643653630000|2022-01-31 18:27:10|81.84|79.64|81.8|79.6|81.84|79.64|81.76|79.56|0
1643653640000|2022-01-31 18:27:20|81.94|79.74|81.98|79.78|81.98|79.78|81.84|79.64|0
1643653650000|2022-01-31 18:27:30|82.02|79.82|82.2|80|82.2|80|82.02|79.82|0
1643653660000|2022-01-31 18:27:40|82.13|79.93|82.09|79.89|82.13|79.93|82.09|79.89|0
1643653670000|2022-01-31 18:27:50|82.06|79.86|81.91|79.71|82.06|79.86|81.91|79.71|0
1643653680000|2022-01-31 18:28:00|81.84|79.64|81.76|79.56|81.84|79.64|81.72|79.52|0
1643653690000|2022-01-31 18:28:10|81.54|79.34|81.54|79.34|81.54|79.34|81.4|79.2|0
1643653700000|2022-01-31 18:28:20|81.47|79.27|81.8|79.6|81.8|79.6|81.47|79.27|0
1643653710000|2022-01-31 18:28:30|81.76|79.56|81.47|79.27|81.76|79.56|81.47|79.27|0
1643653720000|2022-01-31 18:28:40|81.54|79.34|81.4|79.2|81.54|79.34|81.4|79.2|0
1643653730000|2022-01-31 18:28:50|81.25|79.05|81.32|79.12|81.32|79.12|81.25|79.05|0
1643653740000|2022-01-31 18:29:00|81.54|79.34|81.54|79.34|81.54|79.34|81.47|79.27|0
1643653750000|2022-01-31 18:29:10|81.69|79.49|81.62|79.42|81.69|79.49|81.58|79.38|0
1643653760000|2022-01-31 18:29:20|81.76|79.56|81.61|79.41|81.76|79.56|81.61|79.41|0
1643653770000|2022-01-31 18:29:30|81.69|79.49|81.1|78.9|81.69|79.49|81.1|78.9|0
1643653780000|2022-01-31 18:29:40|80.96|78.76|80.96|78.76|81.1|78.9|80.96|78.76|0
1643653790000|2022-01-31 18:29:50|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1643653800000|2022-01-31 18:30:00|81.1|78.9|81.25|79.05|81.28|79.08|81.1|78.9|0
1643653810000|2022-01-31 18:30:10|81.18|78.98|81.21|79.01|81.25|79.05|81.18|78.98|0
1643653820000|2022-01-31 18:30:20|81.47|79.27|81.39|79.19|81.47|79.27|81.39|79.19|0
1643653830000|2022-01-31 18:30:30|81.47|79.27|81.25|79.05|81.47|79.27|81.25|79.05|0
1643653840000|2022-01-31 18:30:40|81.32|79.12|81.25|79.05|81.32|79.12|81.25|79.05|0
1643653850000|2022-01-31 18:30:50|81.32|79.12|81.03|78.83|81.32|79.12|81.03|78.83|0
1643653860000|2022-01-31 18:31:00|80.88|78.68|80.59|78.39|80.88|78.68|80.48|78.28|0
1643653870000|2022-01-31 18:31:10|80.66|78.46|80.45|78.25|80.66|78.46|80.45|78.25|0
1643653880000|2022-01-31 18:31:20|80.37|78.17|80.3|78.1|80.37|78.17|80.23|78.03|0
1643653890000|2022-01-31 18:31:30|80.23|78.03|80.16|77.96|80.23|78.03|80.16|77.96|0
1643653900000|2022-01-31 18:31:40|80.37|78.17|80.37|78.17|80.37|78.17|80.3|78.1|0
1643653910000|2022-01-31 18:31:50|80.41|78.21|80.45|78.25|80.45|78.25|80.41|78.21|0
1643653920000|2022-01-31 18:32:00|80.37|78.17|80.45|78.25|80.52|78.32|80.37|78.17|0
1643653930000|2022-01-31 18:32:10|80.52|78.32|80.59|78.39|80.66|78.46|80.52|78.32|0
1643653940000|2022-01-31 18:32:20|80.52|78.32|80.59|78.39|80.59|78.39|80.52|78.32|0
1643653950000|2022-01-31 18:32:30|80.66|78.46|81.03|78.83|81.03|78.83|80.66|78.46|0
1643653960000|2022-01-31 18:32:40|80.96|78.76|80.88|78.68|81.03|78.83|80.88|78.68|0
1643653970000|2022-01-31 18:32:50|80.96|78.76|81.1|78.9|81.1|78.9|80.96|78.76|0
1643653980000|2022-01-31 18:33:00|81.17|78.97|81.1|78.9|81.17|78.97|81.1|78.9|0
1643653990000|2022-01-31 18:33:10|81.17|78.97|80.96|78.76|81.17|78.97|80.96|78.76|0
1643654000000|2022-01-31 18:33:20|81.03|78.83|81.1|78.9|81.1|78.9|81.03|78.83|0
1643654010000|2022-01-31 18:33:30|81.03|78.83|81.1|78.9|81.1|78.9|81.03|78.83|0
1643654020000|2022-01-31 18:33:40|81.14|78.94|81.1|78.9|81.14|78.94|81.1|78.9|0
1643654030000|2022-01-31 18:33:50|81.06|78.86|81.1|78.9|81.1|78.9|81.06|78.86|0
1643654040000|2022-01-31 18:34:00|81.25|79.05|80.88|78.68|81.25|79.05|80.88|78.68|0
1643654050000|2022-01-31 18:34:10|80.95|78.75|81.1|78.9|81.1|78.9|80.95|78.75|0
1643654060000|2022-01-31 18:34:20|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1643654070000|2022-01-31 18:34:30|80.95|78.75|80.66|78.46|80.95|78.75|80.66|78.46|0
1643654080000|2022-01-31 18:34:40|80.52|78.32|80.45|78.25|80.74|78.54|80.45|78.25|0
1643654090000|2022-01-31 18:34:50|80.37|78.17|80.52|78.32|80.52|78.32|80.37|78.17|0
1643654100000|2022-01-31 18:35:00|80.7|78.5|80.45|78.25|80.7|78.5|80.45|78.25|0
1643654110000|2022-01-31 18:35:10|80.48|78.28|80.44|78.24|80.48|78.28|80.41|78.21|0
1643654120000|2022-01-31 18:35:20|80.52|78.32|80.37|78.17|80.52|78.32|80.37|78.17|0
1643654130000|2022-01-31 18:35:30|80.3|78.1|80.3|78.1|80.3|78.1|80.23|78.03|0
1643654140000|2022-01-31 18:35:40|80.37|78.17|80.15|77.95|80.37|78.17|80.15|77.95|0
1643654150000|2022-01-31 18:35:50|80.01|77.81|80.37|78.17|80.37|78.17|80.01|77.81|0
1643654160000|2022-01-31 18:36:00|80.52|78.32|80.59|78.39|80.59|78.39|80.52|78.32|0
1643654170000|2022-01-31 18:36:10|80.66|78.46|80.81|78.61|80.81|78.61|80.62|78.42|0
1643654180000|2022-01-31 18:36:20|80.77|78.57|80.66|78.46|80.77|78.57|80.66|78.46|0
1643654200000|2022-01-31 18:36:40|80.55|78.35|80.74|78.54|80.74|78.54|80.55|78.35|0
1643654210000|2022-01-31 18:36:50|80.66|78.46|81.17|78.97|81.17|78.97|80.66|78.46|0
1643654220000|2022-01-31 18:37:00|81.1|78.9|81.1|78.9|81.17|78.97|81.1|78.9|0
1643654230000|2022-01-31 18:37:10|81.17|78.97|81.28|79.08|81.32|79.12|81.17|78.97|0
1643654240000|2022-01-31 18:37:20|81.25|79.05|81.47|79.27|81.47|79.27|81.25|79.05|0
1643654250000|2022-01-31 18:37:30|81.5|79.3|81.72|79.52|81.72|79.52|81.5|79.3|0
1643654260000|2022-01-31 18:37:40|81.69|79.49|81.76|79.56|81.76|79.56|81.65|79.45|0
1643654270000|2022-01-31 18:37:50|81.72|79.52|81.61|79.41|81.72|79.52|81.61|79.41|0
1643654280000|2022-01-31 18:38:00|81.76|79.56|81.98|79.78|81.98|79.78|81.76|79.56|0
1643654290000|2022-01-31 18:38:10|82.2|80|82.2|80|82.27|80.07|82.2|80|0
1643654300000|2022-01-31 18:38:20|82.27|80.07|82.2|80|82.27|80.07|82.2|80|0
1643654310000|2022-01-31 18:38:30|82.27|80.07|82.57|80.37|82.57|80.37|82.27|80.07|0
1643654320000|2022-01-31 18:38:40|82.49|80.29|82.6|80.4|82.6|80.4|82.49|80.29|0
1643654330000|2022-01-31 18:38:50|82.57|80.37|82.27|80.07|82.57|80.37|82.27|80.07|0
1643654340000|2022-01-31 18:39:00|82.2|80|82.27|80.07|82.27|80.07|82.2|80|0
1643654350000|2022-01-31 18:39:10|82.13|79.93|82.2|80|82.2|80|82.13|79.93|0
1643654360000|2022-01-31 18:39:20|82.13|79.93|81.94|79.74|82.13|79.93|81.94|79.74|0
1643654370000|2022-01-31 18:39:30|81.83|79.63|81.83|79.63|81.83|79.63|81.79|79.59|0
1643654380000|2022-01-31 18:39:40|81.76|79.56|81.76|79.56|81.83|79.63|81.76|79.56|0
1643654390000|2022-01-31 18:39:50|81.68|79.48|81.83|79.63|81.83|79.63|81.68|79.48|0
1643654400000|2022-01-31 18:40:00|81.76|79.56|81.68|79.48|81.76|79.56|81.68|79.48|0
1643654410000|2022-01-31 18:40:10|81.76|79.56|81.39|79.19|81.76|79.56|81.39|79.19|0
1643654420000|2022-01-31 18:40:20|81.32|79.12|81.68|79.48|81.68|79.48|81.32|79.12|0
1643654430000|2022-01-31 18:40:30|81.76|79.56|82.05|79.85|82.05|79.85|81.76|79.56|0
1643654440000|2022-01-31 18:40:40|82.13|79.93|81.98|79.78|82.13|79.93|81.98|79.78|0
1643654450000|2022-01-31 18:40:50|82.05|79.85|82.05|79.85|82.05|79.85|81.98|79.78|0
1643654460000|2022-01-31 18:41:00|82.12|79.92|82.2|80|82.2|80|82.12|79.92|0
1643654470000|2022-01-31 18:41:10|82.49|80.29|82.72|80.52|82.72|80.52|82.49|80.29|0
1643654480000|2022-01-31 18:41:20|82.86|80.66|82.79|80.59|82.86|80.66|82.72|80.52|0
1643654490000|2022-01-31 18:41:30|82.86|80.66|82.79|80.59|82.86|80.66|82.79|80.59|0
1643654500000|2022-01-31 18:41:40|82.57|80.37|82.72|80.52|82.72|80.52|82.57|80.37|0
1643654510000|2022-01-31 18:41:50|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1643654520000|2022-01-31 18:42:00|82.75|80.55|82.72|80.52|82.79|80.59|82.72|80.52|0
1643654530000|2022-01-31 18:42:10|82.68|80.48|83.01|80.81|83.01|80.81|82.68|80.48|0
1643654540000|2022-01-31 18:42:20|82.94|80.74|82.79|80.59|82.94|80.74|82.79|80.59|0
1643654550000|2022-01-31 18:42:30|82.94|80.74|82.79|80.59|82.94|80.74|82.79|80.59|0
1643654560000|2022-01-31 18:42:40|82.86|80.66|82.72|80.52|82.86|80.66|82.72|80.52|0
1643654570000|2022-01-31 18:42:50|82.79|80.59|82.72|80.52|82.86|80.66|82.72|80.52|0
1643654580000|2022-01-31 18:43:00|82.79|80.59|82.72|80.52|82.79|80.59|82.72|80.52|0
1643654590000|2022-01-31 18:43:10|82.79|80.59|82.86|80.66|82.94|80.74|82.79|80.59|0
1643654600000|2022-01-31 18:43:20|82.9|80.7|83.01|80.81|83.01|80.81|82.9|80.7|0
1643654610000|2022-01-31 18:43:30|82.94|80.74|82.86|80.66|82.94|80.74|82.86|80.66|0
1643654620000|2022-01-31 18:43:40|82.79|80.59|82.57|80.37|82.79|80.59|82.57|80.37|0
1643654630000|2022-01-31 18:43:50|82.49|80.29|81.98|79.78|82.49|80.29|81.98|79.78|0
1643654640000|2022-01-31 18:44:00|82.12|79.92|82.05|79.85|82.12|79.92|82.05|79.85|0
1643654650000|2022-01-31 18:44:10|82.2|80|81.24|79.04|82.2|80|81.24|79.04|0
1643654660000|2022-01-31 18:44:20|81.46|79.26|81.54|79.34|81.68|79.48|81.46|79.26|0
1643654670000|2022-01-31 18:44:30|81.46|79.26|81.54|79.34|81.54|79.34|81.39|79.19|0
1643654680000|2022-01-31 18:44:40|81.5|79.3|81.46|79.26|81.5|79.3|81.39|79.19|0
1643654690000|2022-01-31 18:44:50|81.39|79.19|81.02|78.82|81.39|79.19|81.02|78.82|0
1643654700000|2022-01-31 18:45:00|80.95|78.75|81.32|79.12|81.32|79.12|80.95|78.75|0
1643654710000|2022-01-31 18:45:10|81.54|79.34|81.46|79.26|81.54|79.34|81.46|79.26|0
1643654720000|2022-01-31 18:45:20|81.61|79.41|81.76|79.56|81.76|79.56|81.61|79.41|0
1643654730000|2022-01-31 18:45:30|81.68|79.48|81.68|79.48|81.76|79.56|81.68|79.48|0
1643654740000|2022-01-31 18:45:40|81.61|79.41|81.64|79.44|81.68|79.48|81.54|79.34|0
1643654750000|2022-01-31 18:45:50|81.68|79.48|81.68|79.48|81.76|79.56|81.68|79.48|0
1643654760000|2022-01-31 18:46:00|81.61|79.41|81.76|79.56|81.76|79.56|81.61|79.41|0
1643654770000|2022-01-31 18:46:10|81.72|79.52|81.9|79.7|81.9|79.7|81.72|79.52|0
1643654780000|2022-01-31 18:46:20|81.86|79.66|81.83|79.63|81.86|79.66|81.83|79.63|0
1643654790000|2022-01-31 18:46:30|81.9|79.7|81.57|79.37|81.9|79.7|81.57|79.37|0
1643654800000|2022-01-31 18:46:40|81.61|79.41|81.31|79.11|81.61|79.41|81.31|79.11|0
1643654810000|2022-01-31 18:46:50|81.24|79.04|81.24|79.04|81.35|79.15|81.24|79.04|0
1643654820000|2022-01-31 18:47:00|81.46|79.26|81.46|79.26|81.53|79.33|81.42|79.22|0
1643654830000|2022-01-31 18:47:10|81.39|79.19|81.53|79.33|81.53|79.33|81.39|79.19|0
1643654840000|2022-01-31 18:47:20|81.5|79.3|81.53|79.33|81.53|79.33|81.5|79.3|0
1643654850000|2022-01-31 18:47:30|81.57|79.37|81.31|79.11|81.68|79.48|81.31|79.11|0
1643654860000|2022-01-31 18:47:40|81.39|79.19|81.35|79.15|81.46|79.26|81.35|79.15|0
1643654870000|2022-01-31 18:47:50|81.39|79.19|81.46|79.26|81.53|79.33|81.39|79.19|0
1643654880000|2022-01-31 18:48:00|81.17|78.97|81.61|79.41|81.61|79.41|81.17|78.97|0
1643654890000|2022-01-31 18:48:10|81.53|79.33|81.42|79.22|81.61|79.41|81.42|79.22|0
1643654900000|2022-01-31 18:48:20|81.24|79.04|81.31|79.11|81.31|79.11|81.06|78.86|0
1643654910000|2022-01-31 18:48:30|81.17|78.97|81.31|79.11|81.31|79.11|81.13|78.93|0
1643654920000|2022-01-31 18:48:40|81.46|79.26|81.53|79.33|81.53|79.33|81.46|79.26|0
1643654930000|2022-01-31 18:48:50|81.57|79.37|81.53|79.33|81.61|79.41|81.53|79.33|0
1643654940000|2022-01-31 18:49:00|81.61|79.41|81.61|79.41|81.61|79.41|81.53|79.33|0
1643654950000|2022-01-31 18:49:10|81.75|79.55|81.68|79.48|81.83|79.63|81.68|79.48|0
1643654960000|2022-01-31 18:49:20|81.61|79.41|81.72|79.52|81.72|79.52|81.61|79.41|0
1643654970000|2022-01-31 18:49:30|81.75|79.55|81.97|79.77|81.97|79.77|81.75|79.55|0
1643654980000|2022-01-31 18:49:40|82.05|79.85|82.12|79.92|82.12|79.92|81.97|79.77|0
1643654990000|2022-01-31 18:49:50|82.05|79.85|81.97|79.77|82.05|79.85|81.9|79.7|0
1643655000000|2022-01-31 18:50:00|81.94|79.74|81.9|79.7|81.94|79.74|81.83|79.63|0
1643655010000|2022-01-31 18:50:10|81.97|79.77|82.27|80.07|82.27|80.07|81.97|79.77|0
1643655020000|2022-01-31 18:50:20|82.19|79.99|82.12|79.92|82.27|80.07|82.12|79.92|0
1643655030000|2022-01-31 18:50:30|82.19|79.99|82.05|79.85|82.19|79.99|82.05|79.85|0
1643655040000|2022-01-31 18:50:40|82.08|79.88|81.75|79.55|82.08|79.88|81.75|79.55|0
1643655050000|2022-01-31 18:50:50|81.68|79.48|81.9|79.7|81.9|79.7|81.68|79.48|0
1643655060000|2022-01-31 18:51:00|81.83|79.63|81.9|79.7|81.9|79.7|81.83|79.63|0
1643655070000|2022-01-31 18:51:10|81.83|79.63|81.75|79.55|81.83|79.63|81.75|79.55|0
1643655080000|2022-01-31 18:51:20|81.53|79.33|81.61|79.41|81.64|79.44|81.53|79.33|0
1643655090000|2022-01-31 18:51:30|81.68|79.48|81.75|79.55|81.75|79.55|81.68|79.48|0
1643655100000|2022-01-31 18:51:40|81.94|79.74|81.83|79.63|81.97|79.77|81.83|79.63|0
1643655110000|2022-01-31 18:51:50|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1643655120000|2022-01-31 18:52:00|81.83|79.63|81.83|79.63|81.83|79.63|81.83|79.63|0
1643655130000|2022-01-31 18:52:10|81.71|79.51|81.68|79.48|81.9|79.7|81.68|79.48|0
1643655140000|2022-01-31 18:52:20|81.39|79.19|81.24|79.04|81.39|79.19|81.17|78.97|0
1643655150000|2022-01-31 18:52:30|81.39|79.19|81.31|79.11|81.46|79.26|81.31|79.11|0
1643655160000|2022-01-31 18:52:40|81.17|78.97|81.24|79.04|81.24|79.04|81.17|78.97|0
1643655170000|2022-01-31 18:52:50|81.17|78.97|81.17|78.97|81.24|79.04|81.17|78.97|0
1643655180000|2022-01-31 18:53:00|81.31|79.11|81.53|79.33|81.57|79.37|81.31|79.11|0
1643655190000|2022-01-31 18:53:10|81.68|79.48|81.9|79.7|81.9|79.7|81.68|79.48|0
1643655200000|2022-01-31 18:53:20|81.75|79.55|81.46|79.26|81.75|79.55|81.46|79.26|0
1643655210000|2022-01-31 18:53:30|81.31|79.11|81.27|79.07|81.39|79.19|81.27|79.07|0
1643655220000|2022-01-31 18:53:40|81.49|79.29|81.39|79.19|81.49|79.29|81.39|79.19|0
1643655230000|2022-01-31 18:53:50|81.46|79.26|81.75|79.55|81.75|79.55|81.42|79.22|0
1643655240000|2022-01-31 18:54:00|81.79|79.59|81.9|79.7|81.9|79.7|81.75|79.55|0
1643655250000|2022-01-31 18:54:10|81.83|79.63|81.79|79.59|81.9|79.7|81.79|79.59|0
1643655260000|2022-01-31 18:54:20|81.53|79.33|81.49|79.29|81.53|79.33|81.49|79.29|0
1643655270000|2022-01-31 18:54:30|81.46|79.26|81.57|79.37|81.6|79.4|81.46|79.26|0
1643655280000|2022-01-31 18:54:40|81.46|79.26|81.53|79.33|81.6|79.4|81.46|79.26|0
1643655290000|2022-01-31 18:54:50|81.46|79.26|81.53|79.33|81.53|79.33|81.46|79.26|0
1643655300000|2022-01-31 18:55:00|81.6|79.4|81.75|79.55|81.82|79.62|81.6|79.4|0
1643655310000|2022-01-31 18:55:10|81.71|79.51|81.75|79.55|81.75|79.55|81.71|79.51|0
1643655320000|2022-01-31 18:55:20|81.82|79.62|81.82|79.62|81.9|79.7|81.82|79.62|0
1643655330000|2022-01-31 18:55:30|81.97|79.77|81.9|79.7|81.97|79.77|81.9|79.7|0
1643655340000|2022-01-31 18:55:40|81.97|79.77|82.05|79.85|82.05|79.85|81.97|79.77|0
1643655350000|2022-01-31 18:55:50|81.97|79.77|81.9|79.7|81.97|79.77|81.75|79.55|0
1643655360000|2022-01-31 18:56:00|81.93|79.73|81.97|79.77|82.01|79.81|81.93|79.73|0
1643655370000|2022-01-31 18:56:10|81.9|79.7|81.9|79.7|81.97|79.77|81.9|79.7|0
1643655380000|2022-01-31 18:56:20|81.93|79.73|82.01|79.81|82.12|79.92|81.93|79.73|0
1643655390000|2022-01-31 18:56:30|81.97|79.77|82.12|79.92|82.12|79.92|81.97|79.77|0
1643655400000|2022-01-31 18:56:40|82.19|79.99|82.04|79.84|82.19|79.99|81.97|79.77|0
1643655410000|2022-01-31 18:56:50|82.08|79.88|82.12|79.92|82.12|79.92|81.97|79.77|0
1643655420000|2022-01-31 18:57:00|82.04|79.84|82.19|79.99|82.27|80.07|82.04|79.84|0
1643655430000|2022-01-31 18:57:10|82.27|80.07|82.04|79.84|82.27|80.07|81.82|79.62|0
1643655440000|2022-01-31 18:57:20|81.97|79.77|81.86|79.66|81.97|79.77|81.82|79.62|0
1643655450000|2022-01-31 18:57:30|81.68|79.48|81.75|79.55|81.75|79.55|81.64|79.44|0
1643655460000|2022-01-31 18:57:40|81.53|79.33|81.53|79.33|81.53|79.33|81.38|79.18|0
1643655470000|2022-01-31 18:57:50|81.46|79.26|81.38|79.18|81.46|79.26|81.38|79.18|0
1643655480000|2022-01-31 18:58:00|81.53|79.33|81.71|79.51|81.71|79.51|81.53|79.33|0
1643655490000|2022-01-31 18:58:10|81.68|79.48|81.75|79.55|81.75|79.55|81.6|79.4|0
1643655500000|2022-01-31 18:58:20|81.68|79.48|81.82|79.62|81.82|79.62|81.68|79.48|0
1643655510000|2022-01-31 18:58:30|81.9|79.7|81.82|79.62|81.9|79.7|81.75|79.55|0
1643655520000|2022-01-31 18:58:40|81.9|79.7|81.9|79.7|81.97|79.77|81.9|79.7|0
1643655530000|2022-01-31 18:58:50|81.97|79.77|81.9|79.7|81.97|79.77|81.9|79.7|0
1643655540000|2022-01-31 18:59:00|81.82|79.62|81.93|79.73|81.93|79.73|81.75|79.55|0
1643655550000|2022-01-31 18:59:10|81.9|79.7|81.9|79.7|81.9|79.7|81.9|79.7|0
1643655560000|2022-01-31 18:59:20|82.04|79.84|82.12|79.92|82.12|79.92|81.97|79.77|0
1643655570000|2022-01-31 18:59:30|81.97|79.77|81.97|79.77|81.97|79.77|81.9|79.7|0
1643655580000|2022-01-31 18:59:40|81.9|79.7|82.04|79.84|82.04|79.84|81.9|79.7|0
1643655590000|2022-01-31 18:59:50|81.97|79.77|82.19|79.99|82.19|79.99|81.97|79.77|0
1643655600000|2022-01-31 19:00:00|82.41|80.21|82.12|79.92|82.56|80.36|82.12|79.92|0
1643655610000|2022-01-31 19:00:10|82.26|80.06|82.01|79.81|82.26|80.06|82.01|79.81|0
1643655620000|2022-01-31 19:00:20|82.12|79.92|82.26|80.06|82.34|80.14|82.12|79.92|0
1643655630000|2022-01-31 19:00:30|82.34|80.14|82.12|79.92|82.34|80.14|82.12|79.92|0
1643655640000|2022-01-31 19:00:40|82.19|79.99|82.23|80.03|82.26|80.06|82.19|79.99|0
1643655650000|2022-01-31 19:00:50|82.12|79.92|82.34|80.14|82.41|80.21|82.12|79.92|0
1643655660000|2022-01-31 19:01:00|82.37|80.17|82.49|80.29|82.49|80.29|82.37|80.17|0
1643655670000|2022-01-31 19:01:10|82.63|80.43|82.71|80.51|82.71|80.51|82.63|80.43|0
1643655680000|2022-01-31 19:01:20|82.78|80.58|82.82|80.62|82.86|80.66|82.78|80.58|0
1643655690000|2022-01-31 19:01:30|82.86|80.66|82.78|80.58|82.86|80.66|82.78|80.58|0
1643655700000|2022-01-31 19:01:40|82.86|80.66|82.71|80.51|82.86|80.66|82.71|80.51|0
1643655710000|2022-01-31 19:01:50|82.78|80.58|82.78|80.58|82.86|80.66|82.78|80.58|0
1643655720000|2022-01-31 19:02:00|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1643655730000|2022-01-31 19:02:10|82.78|80.58|82.63|80.43|82.78|80.58|82.56|80.36|0
1643655740000|2022-01-31 19:02:20|82.71|80.51|82.67|80.47|82.71|80.51|82.63|80.43|0
1643655750000|2022-01-31 19:02:30|82.71|80.51|82.23|80.03|82.71|80.51|82.23|80.03|0
1643655760000|2022-01-31 19:02:40|82.26|80.06|82.34|80.14|82.34|80.14|82.19|79.99|0
1643655770000|2022-01-31 19:02:50|82.41|80.21|82.34|80.14|82.41|80.21|82.34|80.14|0
1643655780000|2022-01-31 19:03:00|82.41|80.21|82.23|80.03|82.41|80.21|82.23|80.03|0
1643655790000|2022-01-31 19:03:10|81.97|79.77|82|79.8|82|79.8|81.9|79.7|0
1643655800000|2022-01-31 19:03:20|82.04|79.84|82.04|79.84|82.08|79.88|82.04|79.84|0
1643655810000|2022-01-31 19:03:30|82.19|79.99|82.19|79.99|82.26|80.06|82.19|79.99|0
1643655820000|2022-01-31 19:03:40|82.26|80.06|82.19|79.99|82.26|80.06|82.19|79.99|0
1643655830000|2022-01-31 19:03:50|82.15|79.95|82.19|79.99|82.26|80.06|82.15|79.95|0
1643655840000|2022-01-31 19:04:00|82.34|80.14|82.63|80.43|82.63|80.43|82.34|80.14|0
1643655850000|2022-01-31 19:04:10|82.56|80.36|82.63|80.43|82.63|80.43|82.56|80.36|0
1643655860000|2022-01-31 19:04:20|82.67|80.47|82.71|80.51|82.78|80.58|82.67|80.47|0
1643655870000|2022-01-31 19:04:30|82.78|80.58|82.63|80.43|82.78|80.58|82.63|80.43|0
1643655880000|2022-01-31 19:04:40|82.67|80.47|82.63|80.43|82.71|80.51|82.63|80.43|0
1643655890000|2022-01-31 19:04:50|82.56|80.36|82.48|80.28|82.56|80.36|82.48|80.28|0
1643655900000|2022-01-31 19:05:00|82.26|80.06|82.59|80.39|82.63|80.43|82.26|80.06|0
1643655910000|2022-01-31 19:05:10|82.63|80.43|82.71|80.51|82.74|80.54|82.63|80.43|0
1643655920000|2022-01-31 19:05:20|82.78|80.58|83.41|81.21|83.41|81.21|82.78|80.58|0
1643655930000|2022-01-31 19:05:30|83.52|81.32|83.6|81.4|83.6|81.4|83.52|81.32|0
1643655940000|2022-01-31 19:05:40|83.71|81.51|83.6|81.4|83.71|81.51|83.6|81.4|0
1643655950000|2022-01-31 19:05:50|83.71|81.51|83.9|81.7|83.9|81.7|83.67|81.47|0
1643655960000|2022-01-31 19:06:00|83.75|81.55|83.45|81.25|83.75|81.55|83.45|81.25|0
1643655970000|2022-01-31 19:06:10|83.52|81.32|83.37|81.17|83.52|81.32|83.3|81.1|0
1643655980000|2022-01-31 19:06:20|83.45|81.25|83.45|81.25|83.45|81.25|83.41|81.21|0
1643655990000|2022-01-31 19:06:30|83.52|81.32|83.97|81.77|83.97|81.77|83.52|81.32|0
1643656000000|2022-01-31 19:06:40|84.05|81.85|83.75|81.55|84.05|81.85|83.75|81.55|0
1643656010000|2022-01-31 19:06:50|83.82|81.62|83.82|81.62|83.82|81.62|83.82|81.62|0
1643656020000|2022-01-31 19:07:00|83.9|81.7|84.05|81.85|84.05|81.85|83.9|81.7|0
1643656030000|2022-01-31 19:07:10|84.12|81.92|83.97|81.77|84.12|81.92|83.97|81.77|0
1643656040000|2022-01-31 19:07:20|84.05|81.85|84.05|81.85|84.05|81.85|83.97|81.77|0
1643656050000|2022-01-31 19:07:30|84.12|81.92|84.2|82|84.2|82|84.12|81.92|0
1643656060000|2022-01-31 19:07:40|84.16|81.96|84.12|81.92|84.16|81.96|84.05|81.85|0
1643656070000|2022-01-31 19:07:50|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1643656080000|2022-01-31 19:08:00|83.97|81.77|84.05|81.85|84.05|81.85|83.97|81.77|0
1643656090000|2022-01-31 19:08:10|84.2|82|84.5|82.3|84.65|82.45|84.2|82|0
1643656100000|2022-01-31 19:08:20|84.57|82.37|84.42|82.22|84.57|82.37|84.42|82.22|0
1643656110000|2022-01-31 19:08:30|84.57|82.37|84.5|82.3|84.65|82.45|84.5|82.3|0
1643656130000|2022-01-31 19:08:50|84.57|82.37|84.72|82.52|84.72|82.52|84.53|82.33|0
1643656140000|2022-01-31 19:09:00|84.65|82.45|84.53|82.33|84.65|82.45|84.53|82.33|0
1643656150000|2022-01-31 19:09:10|84.57|82.37|84.27|82.07|84.57|82.37|84.27|82.07|0
1643656160000|2022-01-31 19:09:20|84.19|81.99|84.04|81.84|84.19|81.99|84.04|81.84|0
1643656170000|2022-01-31 19:09:30|84.12|81.92|84.04|81.84|84.12|81.92|83.97|81.77|0
1643656180000|2022-01-31 19:09:40|84.12|81.92|84.04|81.84|84.19|81.99|84.04|81.84|0
1643656190000|2022-01-31 19:09:50|83.97|81.77|84.08|81.88|84.12|81.92|83.97|81.77|0
1643656200000|2022-01-31 19:10:00|84.04|81.84|84.01|81.81|84.04|81.84|83.97|81.77|0
1643656210000|2022-01-31 19:10:10|83.89|81.69|84.12|81.92|84.12|81.92|83.89|81.69|0
1643656220000|2022-01-31 19:10:20|84.27|82.07|84.19|81.99|84.27|82.07|84.19|81.99|0
1643656230000|2022-01-31 19:10:30|84.27|82.07|84.31|82.11|84.34|82.14|84.27|82.07|0
1643656240000|2022-01-31 19:10:40|84.27|82.07|84.42|82.22|84.42|82.22|84.27|82.07|0
1643656250000|2022-01-31 19:10:50|84.34|82.14|86.08|83.88|86.16|83.96|84.34|82.14|0
1643656260000|2022-01-31 19:11:00|86.01|83.81|86.08|83.88|86.08|83.88|86.01|83.81|0
1643656270000|2022-01-31 19:11:10|86.12|83.92|85.86|83.66|86.12|83.92|85.86|83.66|0
1643656280000|2022-01-31 19:11:20|85.78|83.58|84.1|81.9|85.97|83.77|84.1|81.9|0
1643656290000|2022-01-31 19:11:30|84.13|81.93|84.1|81.9|84.17|81.97|84.1|81.9|0
1643656300000|2022-01-31 19:11:40|84.02|81.82|84.13|81.93|84.13|81.93|84.02|81.82|0
1643656310000|2022-01-31 19:11:50|84.1|81.9|84.1|81.9|84.17|81.97|84.1|81.9|0
1643656320000|2022-01-31 19:12:00|84.17|81.97|84.25|82.05|84.25|82.05|84.1|81.9|0
1643656330000|2022-01-31 19:12:10|84.17|81.97|84.1|81.9|84.17|81.97|84.1|81.9|0
1643656340000|2022-01-31 19:12:20|84.17|81.97|84.02|81.82|84.17|81.97|84.02|81.82|0
1643656350000|2022-01-31 19:12:30|84.1|81.9|84.17|81.97|84.17|81.97|84.1|81.9|0
1643656360000|2022-01-31 19:12:40|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1643656370000|2022-01-31 19:12:50|84.17|81.97|84.1|81.9|84.21|82.01|84.1|81.9|0
1643656380000|2022-01-31 19:13:00|84.17|81.97|83.8|81.6|84.17|81.97|83.8|81.6|0
1643656390000|2022-01-31 19:13:10|83.72|81.52|83.65|81.45|83.72|81.52|83.65|81.45|0
1643656400000|2022-01-31 19:13:20|83.87|81.67|83.8|81.6|83.87|81.67|83.8|81.6|0
1643656410000|2022-01-31 19:13:30|83.87|81.67|83.65|81.45|83.87|81.67|83.65|81.45|0
1643656420000|2022-01-31 19:13:40|83.57|81.37|83.65|81.45|83.72|81.52|83.57|81.37|0
1643656430000|2022-01-31 19:13:50|83.57|81.37|83.5|81.3|83.57|81.37|83.5|81.3|0
1643656440000|2022-01-31 19:14:00|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1643656450000|2022-01-31 19:14:10|83.42|81.22|83.57|81.37|83.57|81.37|83.42|81.22|0
1643656460000|2022-01-31 19:14:20|83.42|81.22|83.72|81.52|83.72|81.52|83.42|81.22|0
1643656470000|2022-01-31 19:14:30|83.8|81.6|83.72|81.52|83.8|81.6|83.72|81.52|0
1643656480000|2022-01-31 19:14:40|83.5|81.3|83.42|81.22|83.5|81.3|83.35|81.15|0
1643656490000|2022-01-31 19:14:50|83.35|81.15|83.65|81.45|83.65|81.45|83.35|81.15|0
1643656500000|2022-01-31 19:15:00|83.5|81.3|83.5|81.3|83.5|81.3|83.42|81.22|0
1643656510000|2022-01-31 19:15:10|83.57|81.37|83.42|81.22|83.57|81.37|83.42|81.22|0
1643656520000|2022-01-31 19:15:20|83.35|81.15|83.42|81.22|83.46|81.26|83.35|81.15|0
1643656530000|2022-01-31 19:15:30|83.65|81.45|83.5|81.3|83.65|81.45|83.5|81.3|0
1643656540000|2022-01-31 19:15:40|83.57|81.37|83.35|81.15|83.57|81.37|83.35|81.15|0
1643656550000|2022-01-31 19:15:50|83.42|81.22|83.5|81.3|83.57|81.37|83.42|81.22|0
1643656560000|2022-01-31 19:16:00|83.57|81.37|83.72|81.52|83.8|81.6|83.57|81.37|0
1643656570000|2022-01-31 19:16:10|83.8|81.6|84.02|81.82|84.02|81.82|83.8|81.6|0
1643656580000|2022-01-31 19:16:20|83.95|81.75|83.95|81.75|84.02|81.82|83.95|81.75|0
1643656590000|2022-01-31 19:16:30|84.02|81.82|84.1|81.9|84.1|81.9|84.02|81.82|0
1643656600000|2022-01-31 19:16:40|84.02|81.82|83.98|81.78|84.02|81.82|83.98|81.78|0
1643656610000|2022-01-31 19:16:50|84.02|81.82|83.95|81.75|84.02|81.82|83.95|81.75|0
1643656620000|2022-01-31 19:17:00|84.02|81.82|83.72|81.52|84.02|81.82|83.72|81.52|0
1643656630000|2022-01-31 19:17:10|83.8|81.6|83.95|81.75|83.95|81.75|83.8|81.6|0
1643656640000|2022-01-31 19:17:20|83.87|81.67|83.87|81.67|83.87|81.67|83.83|81.63|0
1643656650000|2022-01-31 19:17:30|83.95|81.75|83.95|81.75|84.02|81.82|83.95|81.75|0
1643656660000|2022-01-31 19:17:40|84.02|81.82|84.02|81.82|84.06|81.86|84.02|81.82|0
1643656670000|2022-01-31 19:17:50|84.06|81.86|84.09|81.89|84.17|81.97|84.06|81.86|0
1643656680000|2022-01-31 19:18:00|84.02|81.82|84.13|81.93|84.13|81.93|84.02|81.82|0
1643656690000|2022-01-31 19:18:10|84.17|81.97|84.09|81.89|84.17|81.97|84.09|81.89|0
1643656700000|2022-01-31 19:18:20|84.17|81.97|84.17|81.97|84.17|81.97|84.09|81.89|0
1643656710000|2022-01-31 19:18:30|84.24|82.04|84.21|82.01|84.24|82.04|84.21|82.01|0
1643656720000|2022-01-31 19:18:40|84.17|81.97|84.13|81.93|84.17|81.97|84.09|81.89|0
1643656730000|2022-01-31 19:18:50|84.09|81.89|84.17|81.97|84.17|81.97|84.09|81.89|0
1643656740000|2022-01-31 19:19:00|84.13|81.93|84.17|81.97|84.17|81.97|84.09|81.89|0
1643656750000|2022-01-31 19:19:10|84.24|82.04|84.32|82.12|84.39|82.19|84.24|82.04|0
1643656760000|2022-01-31 19:19:20|84.28|82.08|84.24|82.04|84.28|82.08|84.17|81.97|0
1643656770000|2022-01-31 19:19:30|84.32|82.12|84.24|82.04|84.32|82.12|84.24|82.04|0
1643656780000|2022-01-31 19:19:40|84.32|82.12|84.02|81.82|84.32|82.12|84.02|81.82|0
1643656790000|2022-01-31 19:19:50|84.09|81.89|84.09|81.89|84.09|81.89|84.09|81.89|0
1643656800000|2022-01-31 19:20:00|83.94|81.74|83.79|81.59|83.94|81.74|83.79|81.59|0
1643656810000|2022-01-31 19:20:10|83.64|81.44|83.57|81.37|83.64|81.44|83.5|81.3|0
1643656820000|2022-01-31 19:20:20|83.42|81.22|83.35|81.15|83.57|81.37|83.35|81.15|0
1643656830000|2022-01-31 19:20:30|83.27|81.07|83.64|81.44|83.64|81.44|83.27|81.07|0
1643656840000|2022-01-31 19:20:40|83.79|81.59|83.76|81.56|83.79|81.59|83.76|81.56|0
1643656850000|2022-01-31 19:20:50|83.64|81.44|83.64|81.44|83.72|81.52|83.64|81.44|0
1643656860000|2022-01-31 19:21:00|83.5|81.3|83.5|81.3|83.5|81.3|83.5|81.3|0
1643656870000|2022-01-31 19:21:10|83.53|81.33|83.57|81.37|83.57|81.37|83.53|81.33|0
1643656880000|2022-01-31 19:21:20|83.64|81.44|83.79|81.59|83.79|81.59|83.64|81.44|0
1643656890000|2022-01-31 19:21:30|83.68|81.48|83.72|81.52|83.79|81.59|83.68|81.48|0
1643656900000|2022-01-31 19:21:40|83.79|81.59|83.72|81.52|83.79|81.59|83.72|81.52|0
1643656910000|2022-01-31 19:21:50|83.79|81.59|83.79|81.59|83.87|81.67|83.79|81.59|0
1643656920000|2022-01-31 19:22:00|83.83|81.63|83.94|81.74|83.94|81.74|83.83|81.63|0
1643656930000|2022-01-31 19:22:10|84.02|81.82|83.94|81.74|84.02|81.82|83.94|81.74|0
1643656940000|2022-01-31 19:22:20|83.87|81.67|83.94|81.74|83.94|81.74|83.87|81.67|0
1643656950000|2022-01-31 19:22:30|84.09|81.89|84.2|82|84.24|82.04|84.09|81.89|0
1643656960000|2022-01-31 19:22:40|84.17|81.97|84.24|82.04|84.24|82.04|84.17|81.97|0
1643656970000|2022-01-31 19:22:50|84.13|81.93|84.24|82.04|84.24|82.04|84.13|81.93|0
1643656980000|2022-01-31 19:23:00|84.32|82.12|84.24|82.04|84.32|82.12|84.24|82.04|0
1643656990000|2022-01-31 19:23:10|84.17|81.97|84.39|82.19|84.39|82.19|84.17|81.97|0
1643657000000|2022-01-31 19:23:20|84.32|82.12|84.35|82.15|84.35|82.15|84.32|82.12|0
1643657010000|2022-01-31 19:23:30|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1643657020000|2022-01-31 19:23:40|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1643657030000|2022-01-31 19:23:50|84.39|82.19|84.47|82.27|84.47|82.27|84.35|82.15|0
1643657040000|2022-01-31 19:24:00|84.54|82.34|84.54|82.34|84.62|82.42|84.54|82.34|0
1643657050000|2022-01-31 19:24:10|84.69|82.49|85|82.8|85|82.8|84.69|82.49|0
1643657060000|2022-01-31 19:24:20|84.92|82.72|84.88|82.68|84.92|82.72|84.84|82.64|0
1643657070000|2022-01-31 19:24:30|84.77|82.57|84.69|82.49|84.77|82.57|84.69|82.49|0
1643657080000|2022-01-31 19:24:40|84.84|82.64|84.77|82.57|84.84|82.64|84.77|82.57|0
1643657090000|2022-01-31 19:24:50|84.69|82.49|84.62|82.42|84.69|82.49|84.62|82.42|0
1643657100000|2022-01-31 19:25:00|84.54|82.34|84.24|82.04|84.54|82.34|84.09|81.89|0
1643657110000|2022-01-31 19:25:10|84.28|82.08|84.39|82.19|84.39|82.19|84.28|82.08|0
1643657120000|2022-01-31 19:25:20|84.47|82.27|84.32|82.12|84.47|82.27|84.32|82.12|0
1643657130000|2022-01-31 19:25:30|84.43|82.23|84.77|82.57|84.77|82.57|84.43|82.23|0
1643657140000|2022-01-31 19:25:40|84.73|82.53|84.54|82.34|84.73|82.53|84.54|82.34|0
1643657150000|2022-01-31 19:25:50|84.47|82.27|84.32|82.12|84.47|82.27|84.2|82|0
1643657160000|2022-01-31 19:26:00|84.39|82.19|84.32|82.12|84.39|82.19|84.32|82.12|0
1643657170000|2022-01-31 19:26:10|84.62|82.42|84.84|82.64|84.84|82.64|84.62|82.42|0
1643657180000|2022-01-31 19:26:20|84.77|82.57|84.77|82.57|84.77|82.57|84.77|82.57|0
1643657190000|2022-01-31 19:26:30|84.92|82.72|84.69|82.49|84.92|82.72|84.69|82.49|0
1643657200000|2022-01-31 19:26:40|84.62|82.42|84.69|82.49|84.69|82.49|84.54|82.34|0
1643657210000|2022-01-31 19:26:50|84.77|82.57|84.77|82.57|84.77|82.57|84.77|82.57|0
1643657220000|2022-01-31 19:27:00|84.84|82.64|84.65|82.45|84.84|82.64|84.62|82.42|0
1643657230000|2022-01-31 19:27:10|84.62|82.42|84.8|82.6|84.8|82.6|84.62|82.42|0
1643657240000|2022-01-31 19:27:20|84.77|82.57|84.77|82.57|84.77|82.57|84.77|82.57|0
1643657250000|2022-01-31 19:27:30|84.69|82.49|84.77|82.57|84.77|82.57|84.69|82.49|0
1643657260000|2022-01-31 19:27:40|84.69|82.49|84.62|82.42|84.77|82.57|84.62|82.42|0
1643657270000|2022-01-31 19:27:50|84.47|82.27|84.47|82.27|84.5|82.3|84.47|82.27|0
1643657280000|2022-01-31 19:28:00|84.54|82.34|84.39|82.19|84.62|82.42|84.39|82.19|0
1643657290000|2022-01-31 19:28:10|84.47|82.27|84.54|82.34|84.54|82.34|84.47|82.27|0
1643657300000|2022-01-31 19:28:20|84.62|82.42|84.77|82.57|84.77|82.57|84.62|82.42|0
1643657320000|2022-01-31 19:28:40|84.84|82.64|84.84|82.64|84.84|82.64|84.77|82.57|0
1643657330000|2022-01-31 19:28:50|84.77|82.57|84.77|82.57|84.77|82.57|84.62|82.42|0
1643657340000|2022-01-31 19:29:00|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1643657350000|2022-01-31 19:29:10|84.84|82.64|84.92|82.72|84.92|82.72|84.84|82.64|0
1643657360000|2022-01-31 19:29:20|84.99|82.79|84.92|82.72|84.99|82.79|84.92|82.72|0
1643657370000|2022-01-31 19:29:30|84.99|82.79|85.14|82.94|85.14|82.94|84.99|82.79|0
1643657380000|2022-01-31 19:29:40|84.99|82.79|85.07|82.87|85.07|82.87|84.99|82.79|0
1643657390000|2022-01-31 19:29:50|85.22|83.02|85.14|82.94|85.22|83.02|85.07|82.87|0
1643657410000|2022-01-31 19:30:10|85.07|82.87|84.99|82.79|85.07|82.87|84.99|82.79|0
1643657420000|2022-01-31 19:30:20|85.07|82.87|85.14|82.94|85.14|82.94|85.07|82.87|0
1643657430000|2022-01-31 19:30:30|85.1|82.9|85.07|82.87|85.14|82.94|85.07|82.87|0
1643657440000|2022-01-31 19:30:40|85.14|82.94|85.14|82.94|85.14|82.94|85.07|82.87|0
1643657450000|2022-01-31 19:30:50|85.1|82.9|85.14|82.94|85.14|82.94|85.07|82.87|0
1643657460000|2022-01-31 19:31:00|85.07|82.87|85.07|82.87|85.14|82.94|84.99|82.79|0
1643657480000|2022-01-31 19:31:20|84.99|82.79|84.92|82.72|84.99|82.79|84.92|82.72|0
1643657490000|2022-01-31 19:31:30|84.99|82.79|85.1|82.9|85.1|82.9|84.99|82.79|0
1643657500000|2022-01-31 19:31:40|85.14|82.94|84.99|82.79|85.22|83.02|84.99|82.79|0
1643657510000|2022-01-31 19:31:50|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1643657520000|2022-01-31 19:32:00|84.77|82.57|84.77|82.57|84.77|82.57|84.69|82.49|0
1643657530000|2022-01-31 19:32:10|84.62|82.42|84.69|82.49|84.77|82.57|84.62|82.42|0
1643657540000|2022-01-31 19:32:20|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1643657550000|2022-01-31 19:32:30|84.46|82.26|84.46|82.26|84.46|82.26|84.39|82.19|0
1643657560000|2022-01-31 19:32:40|84.54|82.34|84.61|82.41|84.61|82.41|84.54|82.34|0
1643657570000|2022-01-31 19:32:50|84.77|82.57|84.84|82.64|84.84|82.64|84.77|82.57|0
1643657580000|2022-01-31 19:33:00|84.77|82.57|84.61|82.41|84.77|82.57|84.61|82.41|0
1643657590000|2022-01-31 19:33:10|84.69|82.49|84.73|82.53|84.73|82.53|84.61|82.41|0
1643657600000|2022-01-31 19:33:20|84.77|82.57|84.69|82.49|84.77|82.57|84.69|82.49|0
1643657610000|2022-01-31 19:33:30|84.61|82.41|84.54|82.34|84.69|82.49|84.54|82.34|0
1643657620000|2022-01-31 19:33:40|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1643657630000|2022-01-31 19:33:50|84.69|82.49|84.61|82.41|84.69|82.49|84.61|82.41|0
1643657640000|2022-01-31 19:34:00|84.54|82.34|84.46|82.26|84.54|82.34|84.46|82.26|0
1643657650000|2022-01-31 19:34:10|84.39|82.19|84.39|82.19|84.39|82.19|84.24|82.04|0
1643657660000|2022-01-31 19:34:20|84.61|82.41|84.69|82.49|84.69|82.49|84.54|82.34|0
1643657670000|2022-01-31 19:34:30|84.61|82.41|84.84|82.64|84.84|82.64|84.61|82.41|0
1643657680000|2022-01-31 19:34:40|84.76|82.56|84.84|82.64|84.84|82.64|84.76|82.56|0
1643657690000|2022-01-31 19:34:50|84.92|82.72|84.92|82.72|84.92|82.72|84.84|82.64|0
1643657700000|2022-01-31 19:35:00|84.99|82.79|84.99|82.79|84.99|82.79|84.92|82.72|0
1643657710000|2022-01-31 19:35:10|85.07|82.87|84.99|82.79|85.07|82.87|84.99|82.79|0
1643657720000|2022-01-31 19:35:20|85.07|82.87|85.14|82.94|85.22|83.02|85.07|82.87|0
1643657730000|2022-01-31 19:35:30|85.07|82.87|85.22|83.02|85.22|83.02|85.07|82.87|0
1643657740000|2022-01-31 19:35:40|85.14|82.94|85.18|82.98|85.18|82.98|85.14|82.94|0
1643657750000|2022-01-31 19:35:50|85.14|82.94|84.92|82.72|85.14|82.94|84.92|82.72|0
1643657760000|2022-01-31 19:36:00|84.8|82.6|84.84|82.64|84.92|82.72|84.8|82.6|0
1643657770000|2022-01-31 19:36:10|84.76|82.56|84.84|82.64|84.84|82.64|84.76|82.56|0
1643657780000|2022-01-31 19:36:20|84.92|82.72|84.84|82.64|84.92|82.72|84.84|82.64|0
1643657790000|2022-01-31 19:36:30|84.76|82.56|84.76|82.56|84.91|82.71|84.76|82.56|0
1643657800000|2022-01-31 19:36:40|84.69|82.49|84.76|82.56|84.76|82.56|84.61|82.41|0
1643657810000|2022-01-31 19:36:50|84.69|82.49|84.69|82.49|84.76|82.56|84.69|82.49|0
1643657820000|2022-01-31 19:37:00|84.76|82.56|84.61|82.41|84.76|82.56|84.61|82.41|0
1643657830000|2022-01-31 19:37:10|84.69|82.49|84.76|82.56|84.76|82.56|84.69|82.49|0
1643657840000|2022-01-31 19:37:20|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1643657850000|2022-01-31 19:37:30|84.91|82.71|84.84|82.64|85.07|82.87|84.84|82.64|0
1643657860000|2022-01-31 19:37:40|84.76|82.56|84.84|82.64|84.91|82.71|84.76|82.56|0
1643657870000|2022-01-31 19:37:50|84.91|82.71|84.91|82.71|84.91|82.71|84.84|82.64|0
1643657880000|2022-01-31 19:38:00|84.84|82.64|84.54|82.34|84.84|82.64|84.54|82.34|0
1643657890000|2022-01-31 19:38:10|84.61|82.41|84.65|82.45|84.69|82.49|84.61|82.41|0
1643657900000|2022-01-31 19:38:20|84.54|82.34|84.46|82.26|84.54|82.34|84.46|82.26|0
1643657910000|2022-01-31 19:38:30|84.54|82.34|84.54|82.34|84.61|82.41|84.54|82.34|0
1643657920000|2022-01-31 19:38:40|84.61|82.41|84.61|82.41|84.61|82.41|84.46|82.26|0
1643657930000|2022-01-31 19:38:50|84.69|82.49|84.69|82.49|84.76|82.56|84.69|82.49|0
1643657940000|2022-01-31 19:39:00|84.76|82.56|84.69|82.49|84.76|82.56|84.69|82.49|0
1643657950000|2022-01-31 19:39:10|84.72|82.52|84.61|82.41|84.72|82.52|84.61|82.41|0
1643657960000|2022-01-31 19:39:20|84.57|82.37|84.69|82.49|84.69|82.49|84.57|82.37|0
1643657970000|2022-01-31 19:39:30|84.76|82.56|84.69|82.49|84.76|82.56|84.69|82.49|0
1643657980000|2022-01-31 19:39:40|84.54|82.34|84.61|82.41|84.61|82.41|84.54|82.34|0
1643657990000|2022-01-31 19:39:50|84.54|82.34|84.61|82.41|84.61|82.41|84.54|82.34|0
1643658000000|2022-01-31 19:40:00|84.76|82.56|84.84|82.64|84.84|82.64|84.76|82.56|0
1643658010000|2022-01-31 19:40:10|84.76|82.56|84.76|82.56|84.84|82.64|84.76|82.56|0
1643658020000|2022-01-31 19:40:20|84.69|82.49|84.69|82.49|84.76|82.56|84.69|82.49|0
1643658030000|2022-01-31 19:40:30|84.76|82.56|84.76|82.56|84.76|82.56|84.69|82.49|0
1643658040000|2022-01-31 19:40:40|84.84|82.64|84.84|82.64|84.84|82.64|84.76|82.56|0
1643658050000|2022-01-31 19:40:50|84.91|82.71|84.76|82.56|84.91|82.71|84.76|82.56|0
1643658060000|2022-01-31 19:41:00|84.84|82.64|84.69|82.49|84.84|82.64|84.61|82.41|0
1643658070000|2022-01-31 19:41:10|84.61|82.41|84.54|82.34|84.61|82.41|84.46|82.26|0
1643658080000|2022-01-31 19:41:20|84.61|82.41|84.54|82.34|84.61|82.41|84.54|82.34|0
1643658090000|2022-01-31 19:41:30|84.46|82.26|84.5|82.3|84.5|82.3|84.46|82.26|0
1643658100000|2022-01-31 19:41:40|84.46|82.26|84.46|82.26|84.54|82.34|84.46|82.26|0
1643658110000|2022-01-31 19:41:50|84.39|82.19|84.54|82.34|84.54|82.34|84.39|82.19|0
1643658120000|2022-01-31 19:42:00|84.61|82.41|84.76|82.56|84.76|82.56|84.61|82.41|0
1643658130000|2022-01-31 19:42:10|84.69|82.49|84.69|82.49|84.69|82.49|84.61|82.41|0
1643658140000|2022-01-31 19:42:20|84.61|82.41|84.61|82.41|84.69|82.49|84.61|82.41|0
1643658150000|2022-01-31 19:42:30|84.69|82.49|84.76|82.56|84.76|82.56|84.69|82.49|0
1643658160000|2022-01-31 19:42:40|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1643658170000|2022-01-31 19:42:50|84.76|82.56|84.76|82.56|84.76|82.56|84.69|82.49|0
1643658180000|2022-01-31 19:43:00|84.84|82.64|84.91|82.71|84.91|82.71|84.84|82.64|0
1643658190000|2022-01-31 19:43:10|84.99|82.79|84.84|82.64|84.99|82.79|84.84|82.64|0
1643658200000|2022-01-31 19:43:20|84.76|82.56|84.69|82.49|84.76|82.56|84.69|82.49|0
1643658210000|2022-01-31 19:43:30|84.61|82.41|84.69|82.49|84.69|82.49|84.61|82.41|0
1643658220000|2022-01-31 19:43:40|84.65|82.45|84.69|82.49|84.69|82.49|84.65|82.45|0
1643658230000|2022-01-31 19:43:50|84.76|82.56|84.72|82.52|84.76|82.56|84.61|82.41|0
1643658240000|2022-01-31 19:44:00|84.69|82.49|84.69|82.49|84.76|82.56|84.69|82.49|0
1643658250000|2022-01-31 19:44:10|84.72|82.52|84.99|82.79|84.99|82.79|84.72|82.52|0
1643658260000|2022-01-31 19:44:20|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1643658270000|2022-01-31 19:44:30|84.84|82.64|84.84|82.64|84.84|82.64|84.76|82.56|0
1643658280000|2022-01-31 19:44:40|84.76|82.56|84.84|82.64|84.84|82.64|84.76|82.56|0
1643658290000|2022-01-31 19:44:50|84.91|82.71|84.91|82.71|84.95|82.75|84.84|82.64|0
1643658300000|2022-01-31 19:45:00|84.99|82.79|84.99|82.79|84.99|82.79|84.99|82.79|0
1643658310000|2022-01-31 19:45:10|84.84|82.64|84.76|82.56|84.91|82.71|84.69|82.49|0
1643658320000|2022-01-31 19:45:20|84.8|82.6|85.06|82.86|85.06|82.86|84.8|82.6|0
1643658330000|2022-01-31 19:45:30|85.14|82.94|85.14|82.94|85.14|82.94|85.14|82.94|0
1643658340000|2022-01-31 19:45:40|85.06|82.86|85.14|82.94|85.14|82.94|85.06|82.86|0
1643658350000|2022-01-31 19:45:50|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1643658360000|2022-01-31 19:46:00|85.14|82.94|85.14|82.94|85.14|82.94|85.14|82.94|0
1643658370000|2022-01-31 19:46:10|85.06|82.86|84.99|82.79|85.06|82.86|84.99|82.79|0
1643658390000|2022-01-31 19:46:30|84.91|82.71|84.61|82.41|84.91|82.71|84.61|82.41|0
1643658400000|2022-01-31 19:46:40|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1643658410000|2022-01-31 19:46:50|84.76|82.56|84.68|82.48|84.76|82.56|84.68|82.48|0
1643658420000|2022-01-31 19:47:00|84.61|82.41|84.84|82.64|84.84|82.64|84.61|82.41|0
1643658430000|2022-01-31 19:47:10|84.76|82.56|84.38|82.18|84.76|82.56|84.38|82.18|0
1643658440000|2022-01-31 19:47:20|84.34|82.14|84.38|82.18|84.38|82.18|84.31|82.11|0
1643658450000|2022-01-31 19:47:30|84.34|82.14|84.31|82.11|84.34|82.14|84.31|82.11|0
1643658460000|2022-01-31 19:47:40|84.23|82.03|84.08|81.88|84.23|82.03|84.01|81.81|0
1643658470000|2022-01-31 19:47:50|84.01|81.81|83.71|81.51|84.01|81.81|83.71|81.51|0
1643658480000|2022-01-31 19:48:00|83.78|81.58|83.78|81.58|83.86|81.66|83.78|81.58|0
1643658490000|2022-01-31 19:48:10|83.86|81.66|83.86|81.66|83.86|81.66|83.86|81.66|0
1643658500000|2022-01-31 19:48:20|83.93|81.73|83.78|81.58|83.93|81.73|83.78|81.58|0
1643658510000|2022-01-31 19:48:30|83.86|81.66|83.86|81.66|83.86|81.66|83.78|81.58|0
1643658520000|2022-01-31 19:48:40|83.78|81.58|83.86|81.66|83.86|81.66|83.78|81.58|0
1643658540000|2022-01-31 19:49:00|83.93|81.73|84.01|81.81|84.01|81.81|83.86|81.66|0
1643658550000|2022-01-31 19:49:10|84.04|81.84|84.08|81.88|84.08|81.88|84.01|81.81|0
1643658560000|2022-01-31 19:49:20|84.23|82.03|84.23|82.03|84.27|82.07|84.23|82.03|0
1643658570000|2022-01-31 19:49:30|84.16|81.96|84.08|81.88|84.16|81.96|84.08|81.88|0
1643658580000|2022-01-31 19:49:40|84.16|81.96|84.16|81.96|84.23|82.03|84.16|81.96|0
1643658590000|2022-01-31 19:49:50|84.23|82.03|84.08|81.88|84.23|82.03|84.08|81.88|0
1643658600000|2022-01-31 19:50:00|84.16|81.96|84.31|82.11|84.31|82.11|84.16|81.96|0
1643658610000|2022-01-31 19:50:10|84.53|82.33|84.53|82.33|84.53|82.33|84.46|82.26|0
1643658620000|2022-01-31 19:50:20|84.46|82.26|84.49|82.29|84.53|82.33|84.46|82.26|0
1643658630000|2022-01-31 19:50:30|84.53|82.33|84.46|82.26|84.53|82.33|84.46|82.26|0
1643658640000|2022-01-31 19:50:40|84.42|82.22|84.23|82.03|84.42|82.22|84.23|82.03|0
1643658650000|2022-01-31 19:50:50|84.16|81.96|84.23|82.03|84.23|82.03|84.16|81.96|0
1643658660000|2022-01-31 19:51:00|84.01|81.81|84.08|81.88|84.08|81.88|84.01|81.81|0
1643658670000|2022-01-31 19:51:10|83.86|81.66|84.08|81.88|84.08|81.88|83.86|81.66|0
1643658680000|2022-01-31 19:51:20|84.12|81.92|84.23|82.03|84.23|82.03|84.12|81.92|0
1643658690000|2022-01-31 19:51:30|84.31|82.11|84.46|82.26|84.46|82.26|84.31|82.11|0
1643658700000|2022-01-31 19:51:40|84.38|82.18|84.27|82.07|84.38|82.18|84.27|82.07|0
1643658710000|2022-01-31 19:51:50|84.23|82.03|84.27|82.07|84.27|82.07|84.16|81.96|0
1643658720000|2022-01-31 19:52:00|84.38|82.18|84.38|82.18|84.38|82.18|84.31|82.11|0
1643658730000|2022-01-31 19:52:10|84.31|82.11|84.34|82.14|84.38|82.18|84.31|82.11|0
1643658740000|2022-01-31 19:52:20|84.16|81.96|84.08|81.88|84.19|81.99|84.01|81.81|0
1643658750000|2022-01-31 19:52:30|83.93|81.73|83.93|81.73|83.93|81.73|83.86|81.66|0
1643658760000|2022-01-31 19:52:40|84.01|81.81|84.08|81.88|84.08|81.88|84.01|81.81|0
1643658770000|2022-01-31 19:52:50|84.01|81.81|84.08|81.88|84.08|81.88|84.01|81.81|0
1643658780000|2022-01-31 19:53:00|84.16|81.96|84.08|81.88|84.16|81.96|84.01|81.81|0
1643658790000|2022-01-31 19:53:10|84.16|81.96|83.63|81.43|84.16|81.96|83.63|81.43|0
1643658800000|2022-01-31 19:53:20|83.71|81.51|83.48|81.28|83.71|81.51|83.48|81.28|0
1643658810000|2022-01-31 19:53:30|83.63|81.43|83.71|81.51|83.71|81.51|83.63|81.43|0
1643658820000|2022-01-31 19:53:40|83.63|81.43|83.56|81.36|83.63|81.43|83.56|81.36|0
1643658830000|2022-01-31 19:53:50|83.59|81.39|83.63|81.43|83.63|81.43|83.59|81.39|0
1643658840000|2022-01-31 19:54:00|83.74|81.54|84.01|81.81|84.01|81.81|83.71|81.51|0
1643658850000|2022-01-31 19:54:10|83.93|81.73|84.01|81.81|84.01|81.81|83.93|81.73|0
1643658860000|2022-01-31 19:54:20|83.93|81.73|83.86|81.66|83.93|81.73|83.86|81.66|0
1643658870000|2022-01-31 19:54:30|83.78|81.58|83.56|81.36|83.78|81.58|83.56|81.36|0
1643658880000|2022-01-31 19:54:40|83.63|81.43|83.78|81.58|83.78|81.58|83.63|81.43|0
1643658890000|2022-01-31 19:54:50|83.71|81.51|83.78|81.58|83.78|81.58|83.71|81.51|0
1643658900000|2022-01-31 19:55:00|83.86|81.66|83.86|81.66|83.86|81.66|83.86|81.66|0
1643658910000|2022-01-31 19:55:10|83.89|81.69|83.93|81.73|83.93|81.73|83.89|81.69|0
1643658920000|2022-01-31 19:55:20|84|81.8|83.93|81.73|84.08|81.88|83.93|81.73|0
1643658930000|2022-01-31 19:55:30|84|81.8|84|81.8|84|81.8|84|81.8|0
1643658940000|2022-01-31 19:55:40|83.93|81.73|83.93|81.73|84|81.8|83.93|81.73|0
1643658950000|2022-01-31 19:55:50|84|81.8|84|81.8|84|81.8|83.93|81.73|0
1643658960000|2022-01-31 19:56:00|84.15|81.95|84.3|82.1|84.3|82.1|84.15|81.95|0
1643658970000|2022-01-31 19:56:10|84.38|82.18|84.23|82.03|84.38|82.18|84.23|82.03|0
1643658980000|2022-01-31 19:56:20|84.38|82.18|84.38|82.18|84.45|82.25|84.38|82.18|0
1643658990000|2022-01-31 19:56:30|84.45|82.25|84.38|82.18|84.45|82.25|84.38|82.18|0
1643659000000|2022-01-31 19:56:40|84.45|82.25|84.3|82.1|84.45|82.25|84.3|82.1|0
1643659010000|2022-01-31 19:56:50|84.38|82.18|84.3|82.1|84.38|82.18|84.3|82.1|0
1643659020000|2022-01-31 19:57:00|84.38|82.18|84.45|82.25|84.45|82.25|84.38|82.18|0
1643659030000|2022-01-31 19:57:10|84.53|82.33|84.76|82.56|84.76|82.56|84.45|82.25|0
1643659040000|2022-01-31 19:57:20|84.68|82.48|84.6|82.4|84.76|82.56|84.6|82.4|0
1643659050000|2022-01-31 19:57:30|84.68|82.48|84.64|82.44|84.68|82.48|84.64|82.44|0
1643659060000|2022-01-31 19:57:40|84.68|82.48|84.83|82.63|84.83|82.63|84.68|82.48|0
1643659070000|2022-01-31 19:57:50|84.91|82.71|84.76|82.56|84.91|82.71|84.76|82.56|0
1643659080000|2022-01-31 19:58:00|84.68|82.48|84.6|82.4|84.68|82.48|84.6|82.4|0
1643659090000|2022-01-31 19:58:10|84.68|82.48|84.68|82.48|84.68|82.48|84.6|82.4|0
1643659100000|2022-01-31 19:58:20|84.72|82.52|84.23|82.03|84.76|82.56|84.23|82.03|0
1643659110000|2022-01-31 19:58:30|84.3|82.1|84.38|82.18|84.45|82.25|84.3|82.1|0
1643659120000|2022-01-31 19:58:40|84.3|82.1|84.23|82.03|84.3|82.1|84.23|82.03|0
1643659130000|2022-01-31 19:58:50|84.15|81.95|84.3|82.1|84.3|82.1|84.15|81.95|0
1643659140000|2022-01-31 19:59:00|84.45|82.25|84.45|82.25|84.45|82.25|84.38|82.18|0
1643659150000|2022-01-31 19:59:10|84.38|82.18|84.3|82.1|84.38|82.18|84.3|82.1|0
1643659160000|2022-01-31 19:59:20|84.38|82.18|84.45|82.25|84.45|82.25|84.38|82.18|0
1643659170000|2022-01-31 19:59:30|84.38|82.18|84.3|82.1|84.38|82.18|84.3|82.1|0
1643659180000|2022-01-31 19:59:40|84.38|82.18|84.38|82.18|84.38|82.18|84.3|82.1|0
1643659190000|2022-01-31 19:59:50|84.3|82.1|84.3|82.1|84.38|82.18|84.3|82.1|0
1643659200000|2022-01-31 20:00:00|84.26|82.06|84.38|82.18|84.45|82.25|84.23|82.03|0
1643659210000|2022-01-31 20:00:10|84.23|82.03|84.38|82.18|84.38|82.18|84.23|82.03|0
1643659220000|2022-01-31 20:00:20|84.3|82.1|84.38|82.18|84.38|82.18|84.3|82.1|0
1643659230000|2022-01-31 20:00:30|84.45|82.25|84.45|82.25|84.53|82.33|84.45|82.25|0
1643659240000|2022-01-31 20:00:40|84.53|82.33|84.68|82.48|84.68|82.48|84.53|82.33|0
1643659250000|2022-01-31 20:00:50|84.75|82.55|84.75|82.55|84.83|82.63|84.75|82.55|0
1643659260000|2022-01-31 20:01:00|84.91|82.71|84.68|82.48|84.91|82.71|84.53|82.33|0
1643659270000|2022-01-31 20:01:10|84.6|82.4|84.53|82.33|84.6|82.4|84.53|82.33|0
1643659280000|2022-01-31 20:01:20|84.6|82.4|84.75|82.55|84.83|82.63|84.6|82.4|0
1643659290000|2022-01-31 20:01:30|84.68|82.48|84.53|82.33|84.68|82.48|84.53|82.33|0
1643659300000|2022-01-31 20:01:40|84.45|82.25|84.6|82.4|84.6|82.4|84.45|82.25|0
1643659310000|2022-01-31 20:01:50|84.68|82.48|84.53|82.33|84.68|82.48|84.45|82.25|0
1643659320000|2022-01-31 20:02:00|84.6|82.4|84.6|82.4|84.71|82.51|84.6|82.4|0
1643659330000|2022-01-31 20:02:10|84.53|82.33|84.45|82.25|84.53|82.33|84.45|82.25|0
1643659340000|2022-01-31 20:02:20|84.38|82.18|84.3|82.1|84.38|82.18|84.3|82.1|0
1643659350000|2022-01-31 20:02:30|84.23|82.03|83.93|81.73|84.23|82.03|83.93|81.73|0
1643659360000|2022-01-31 20:02:40|84|81.8|84.23|82.03|84.23|82.03|84|81.8|0
1643659370000|2022-01-31 20:02:50|84.3|82.1|84.23|82.03|84.3|82.1|84.23|82.03|0
1643659380000|2022-01-31 20:03:00|84.3|82.1|84.3|82.1|84.38|82.18|84.3|82.1|0
1643659390000|2022-01-31 20:03:10|84.15|81.95|84.15|81.95|84.15|81.95|84.08|81.88|0
1643659400000|2022-01-31 20:03:20|84.3|82.1|84.3|82.1|84.34|82.14|84.3|82.1|0
1643659410000|2022-01-31 20:03:30|84.38|82.18|84.3|82.1|84.45|82.25|84.3|82.1|0
1643659420000|2022-01-31 20:03:40|84.38|82.18|84.38|82.18|84.45|82.25|84.38|82.18|0
1643659430000|2022-01-31 20:03:50|84.3|82.1|84.45|82.25|84.45|82.25|84.3|82.1|0
1643659440000|2022-01-31 20:04:00|84.53|82.33|84.53|82.33|84.53|82.33|84.45|82.25|0
1643659450000|2022-01-31 20:04:10|84.45|82.25|84.68|82.48|84.68|82.48|84.45|82.25|0
1643659460000|2022-01-31 20:04:20|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1643659470000|2022-01-31 20:04:30|84.6|82.4|84.53|82.33|84.6|82.4|84.53|82.33|0
1643659480000|2022-01-31 20:04:40|84.6|82.4|84.68|82.48|84.68|82.48|84.6|82.4|0
1643659490000|2022-01-31 20:04:50|84.6|82.4|84.53|82.33|84.6|82.4|84.45|82.25|0
1643659500000|2022-01-31 20:05:00|84.45|82.25|84.45|82.25|84.45|82.25|84.38|82.18|0
1643659510000|2022-01-31 20:05:10|84.53|82.33|84.53|82.33|84.53|82.33|84.45|82.25|0
1643659520000|2022-01-31 20:05:20|84.6|82.4|84.68|82.48|84.68|82.48|84.6|82.4|0
1643659530000|2022-01-31 20:05:30|84.6|82.4|84.64|82.44|84.75|82.55|84.6|82.4|0
1643659540000|2022-01-31 20:05:40|84.68|82.48|84.53|82.33|84.68|82.48|84.53|82.33|0
1643659550000|2022-01-31 20:05:50|84.45|82.25|84.45|82.25|84.45|82.25|84.38|82.18|0
1643659560000|2022-01-31 20:06:00|84.38|82.18|84.45|82.25|84.45|82.25|84.38|82.18|0
1643659570000|2022-01-31 20:06:10|84.3|82.1|84.08|81.88|84.3|82.1|84|81.8|0
1643659580000|2022-01-31 20:06:20|84.15|81.95|84.3|82.1|84.3|82.1|84.08|81.88|0
1643659590000|2022-01-31 20:06:30|84.23|82.03|84.15|81.95|84.23|82.03|84.15|81.95|0
1643659600000|2022-01-31 20:06:40|84.23|82.03|84.15|81.95|84.3|82.1|84.15|81.95|0
1643659610000|2022-01-31 20:06:50|84|81.8|84.08|81.88|84.08|81.88|84|81.8|0
1643659620000|2022-01-31 20:07:00|84|81.8|83.85|81.65|84.07|81.87|83.85|81.65|0
1643659630000|2022-01-31 20:07:10|83.7|81.5|83.78|81.58|83.78|81.58|83.66|81.46|0
1643659640000|2022-01-31 20:07:20|84|81.8|83.85|81.65|84|81.8|83.85|81.65|0
1643659650000|2022-01-31 20:07:30|83.92|81.72|83.89|81.69|83.92|81.72|83.89|81.69|0
1643659660000|2022-01-31 20:07:40|83.78|81.58|83.48|81.28|83.78|81.58|83.48|81.28|0
1643659670000|2022-01-31 20:07:50|83.63|81.43|83.66|81.46|83.7|81.5|83.63|81.43|0
1643659680000|2022-01-31 20:08:00|83.63|81.43|83.55|81.35|83.63|81.43|83.48|81.28|0
1643659690000|2022-01-31 20:08:10|83.63|81.43|83.4|81.2|83.63|81.43|83.4|81.2|0
1643659700000|2022-01-31 20:08:20|83.1|80.9|82.88|80.68|83.1|80.9|82.88|80.68|0
1643659710000|2022-01-31 20:08:30|82.81|80.61|82.58|80.38|82.81|80.61|82.51|80.31|0
1643659720000|2022-01-31 20:08:40|82.66|80.46|82.51|80.31|82.81|80.61|82.51|80.31|0
1643659730000|2022-01-31 20:08:50|82.58|80.38|82.73|80.53|82.73|80.53|82.58|80.38|0
1643659740000|2022-01-31 20:09:00|82.81|80.61|82.73|80.53|82.81|80.61|82.73|80.53|0
1643659750000|2022-01-31 20:09:10|82.81|80.61|82.44|80.24|82.81|80.61|82.44|80.24|0
1643659760000|2022-01-31 20:09:20|82.29|80.09|82.29|80.09|82.29|80.09|81.99|79.79|0
1643659770000|2022-01-31 20:09:30|82.14|79.94|82.21|80.01|82.21|80.01|82.14|79.94|0
1643659780000|2022-01-31 20:09:40|82.29|80.09|82.14|79.94|82.36|80.16|82.14|79.94|0
1643659790000|2022-01-31 20:09:50|81.85|79.65|81.7|79.5|81.85|79.65|81.7|79.5|0
1643659800000|2022-01-31 20:10:00|81.92|79.72|82.14|79.94|82.14|79.94|81.92|79.72|0
1643659810000|2022-01-31 20:10:10|82.29|80.09|82.1|79.9|82.29|80.09|81.99|79.79|0
1643659820000|2022-01-31 20:10:20|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1643659830000|2022-01-31 20:10:30|82.14|79.94|81.92|79.72|82.14|79.94|81.92|79.72|0
1643659840000|2022-01-31 20:10:40|81.99|79.79|81.4|79.2|81.99|79.79|81.4|79.2|0
1643659850000|2022-01-31 20:10:50|81.48|79.28|81.19|78.99|81.48|79.28|81.19|78.99|0
1643659860000|2022-01-31 20:11:00|81.07|78.87|80.82|78.62|81.07|78.87|80.82|78.62|0
1643659870000|2022-01-31 20:11:10|80.89|78.69|81.19|78.99|81.19|78.99|80.89|78.69|0
1643659880000|2022-01-31 20:11:20|81.11|78.91|81.26|79.06|81.26|79.06|81.11|78.91|0
1643659890000|2022-01-31 20:11:30|81.18|78.98|81.18|78.98|81.26|79.06|81.18|78.98|0
1643659900000|2022-01-31 20:11:40|81.26|79.06|81.26|79.06|81.33|79.13|81.26|79.06|0
1643659910000|2022-01-31 20:11:50|81.18|78.98|81.11|78.91|81.18|78.98|80.97|78.77|0
1643659920000|2022-01-31 20:12:00|80.97|78.77|80.6|78.4|80.97|78.77|80.6|78.4|0
1643659930000|2022-01-31 20:12:10|80.38|78.18|80.31|78.11|80.38|78.18|80.31|78.11|0
1643659940000|2022-01-31 20:12:20|80.46|78.26|80.42|78.22|80.46|78.26|80.38|78.18|0
1643659950000|2022-01-31 20:12:30|80.31|78.11|80.17|77.97|80.31|78.11|80.09|77.89|0
1643659960000|2022-01-31 20:12:40|79.8|77.6|79.8|77.6|79.88|77.68|79.73|77.53|0
1643659970000|2022-01-31 20:12:50|80.02|77.82|80.09|77.89|80.09|77.89|79.95|77.75|0
1643659980000|2022-01-31 20:13:00|80.46|78.26|80.02|77.82|80.46|78.26|79.95|77.75|0
1643659990000|2022-01-31 20:13:10|79.95|77.75|79.88|77.68|80.09|77.89|79.88|77.68|0
1643660000000|2022-01-31 20:13:20|79.95|77.75|79.88|77.68|79.95|77.75|79.88|77.68|0
1643660010000|2022-01-31 20:13:30|79.8|77.6|79.26|77.06|79.8|77.6|79.15|76.95|0
1643660020000|2022-01-31 20:13:40|79.15|76.95|79.3|77.1|79.3|77.1|79.15|76.95|0
1643660030000|2022-01-31 20:13:50|79.44|77.24|79.59|77.39|79.66|77.46|79.44|77.24|0
1643660040000|2022-01-31 20:14:00|79.66|77.46|79.69|77.49|79.69|77.49|79.66|77.46|0
1643660050000|2022-01-31 20:14:10|79.59|77.39|79.51|77.31|79.73|77.53|79.51|77.31|0
1643660060000|2022-01-31 20:14:20|79.44|77.24|78.72|76.52|79.51|77.31|78.72|76.52|0
1643660070000|2022-01-31 20:14:30|78.8|76.6|78.3|76.1|78.8|76.6|78.3|76.1|0
1643660080000|2022-01-31 20:14:40|78.58|76.38|78.58|76.38|78.72|76.52|78.58|76.38|0
1643660090000|2022-01-31 20:14:50|78.65|76.45|78.72|76.52|78.72|76.52|78.65|76.45|0
1643660100000|2022-01-31 20:15:00|78.65|76.45|78.58|76.38|78.65|76.45|78.58|76.38|0
1643660110000|2022-01-31 20:15:10|78.54|76.34|78.87|76.67|78.87|76.67|78.54|76.34|0
1643660120000|2022-01-31 20:15:20|79.08|76.88|79.19|76.99|79.3|77.1|79.08|76.88|0
1643660130000|2022-01-31 20:15:30|79.23|77.03|79.37|77.17|79.37|77.17|79.23|77.03|0
1643660140000|2022-01-31 20:15:40|79.44|77.24|79.8|77.6|79.8|77.6|79.44|77.24|0
1643660150000|2022-01-31 20:15:50|79.87|77.67|79.37|77.17|79.87|77.67|79.37|77.17|0
1643660160000|2022-01-31 20:16:00|79.3|77.1|79.37|77.17|79.44|77.24|79.3|77.1|0
1643660170000|2022-01-31 20:16:10|79.23|77.03|78.87|76.67|79.23|77.03|78.87|76.67|0
1643660180000|2022-01-31 20:16:20|78.97|76.77|79.37|77.17|79.37|77.17|78.97|76.77|0
1643660190000|2022-01-31 20:16:30|79.23|77.03|79.15|76.95|79.3|77.1|79.15|76.95|0
1643660200000|2022-01-31 20:16:40|79.26|77.06|78.87|76.67|79.3|77.1|78.87|76.67|0
1643660210000|2022-01-31 20:16:50|78.9|76.7|78.94|76.74|79.01|76.81|78.9|76.7|0
1643660220000|2022-01-31 20:17:00|78.79|76.59|78.58|76.38|78.87|76.67|78.58|76.38|0
1643660230000|2022-01-31 20:17:10|78.37|76.17|78.65|76.45|78.65|76.45|78.37|76.17|0
1643660240000|2022-01-31 20:17:20|78.72|76.52|78.08|75.88|78.72|76.52|78.08|75.88|0
1643660250000|2022-01-31 20:17:30|77.94|75.74|78.01|75.81|78.08|75.88|77.94|75.74|0
1643660260000|2022-01-31 20:17:40|78.44|76.24|78.51|76.31|78.51|76.31|78.29|76.09|0
1643660270000|2022-01-31 20:17:50|78.72|76.52|78.65|76.45|78.72|76.52|78.58|76.38|0
1643660280000|2022-01-31 20:18:00|78.54|76.34|78.29|76.09|78.54|76.34|78.22|76.02|0
1643660290000|2022-01-31 20:18:10|78.26|76.06|78.44|76.24|78.44|76.24|78.26|76.06|0
1643660300000|2022-01-31 20:18:20|78.37|76.17|78.44|76.24|78.51|76.31|78.37|76.17|0
1643660310000|2022-01-31 20:18:30|78.51|76.31|78.37|76.17|78.51|76.31|78.37|76.17|0
1643660320000|2022-01-31 20:18:40|78.29|76.09|77.58|75.38|78.29|76.09|77.58|75.38|0
1643660330000|2022-01-31 20:18:50|77.8|75.6|78.01|75.81|78.01|75.81|77.73|75.53|0
1643660340000|2022-01-31 20:19:00|78.15|75.95|77.73|75.53|78.15|75.95|77.73|75.53|0
1643660350000|2022-01-31 20:19:10|77.65|75.45|77.55|75.35|77.65|75.45|77.51|75.31|0
1643660360000|2022-01-31 20:19:20|77.58|75.38|77.76|75.56|77.76|75.56|77.44|75.24|0
1643660370000|2022-01-31 20:19:30|77.72|75.52|77.72|75.52|77.72|75.52|77.65|75.45|0
1643660380000|2022-01-31 20:19:40|77.65|75.45|77.87|75.67|77.87|75.67|77.65|75.45|0
1643660390000|2022-01-31 20:19:50|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1643660400000|2022-01-31 20:20:00|78.01|75.81|78.79|76.59|78.79|76.59|78.01|75.81|0
1643660410000|2022-01-31 20:20:10|78.86|76.66|78.94|76.74|78.94|76.74|78.86|76.66|0
1643660420000|2022-01-31 20:20:20|79.01|76.81|79.26|77.06|79.3|77.1|78.94|76.74|0
1643660430000|2022-01-31 20:20:30|78.97|76.77|79.08|76.88|79.08|76.88|78.86|76.66|0
1643660440000|2022-01-31 20:20:40|79.15|76.95|79.01|76.81|79.15|76.95|79.01|76.81|0
1643660450000|2022-01-31 20:20:50|79.08|76.88|78.76|76.56|79.08|76.88|78.58|76.38|0
1643660460000|2022-01-31 20:21:00|79.01|76.81|79.08|76.88|79.15|76.95|79.01|76.81|0
1643660470000|2022-01-31 20:21:10|79.01|76.81|79.22|77.02|79.22|77.02|79.01|76.81|0
1643660480000|2022-01-31 20:21:20|79.19|76.99|79.22|77.02|79.22|77.02|79.19|76.99|0
1643660490000|2022-01-31 20:21:30|79.15|76.95|79.15|76.95|79.22|77.02|79.15|76.95|0
1643660500000|2022-01-31 20:21:40|79.01|76.81|79.08|76.88|79.15|76.95|78.9|76.7|0
1643660510000|2022-01-31 20:21:50|79.15|76.95|79.73|77.53|79.73|77.53|79.15|76.95|0
1643660520000|2022-01-31 20:22:00|79.87|77.67|80.09|77.89|80.09|77.89|79.87|77.67|0
1643660530000|2022-01-31 20:22:10|79.87|77.67|77.99|75.79|79.87|77.67|77.92|75.72|0
1643660540000|2022-01-31 20:22:20|78.16|75.96|78.49|76.29|78.49|76.29|78.16|75.96|0
1643660550000|2022-01-31 20:22:30|78.56|76.36|78.78|76.58|78.78|76.58|78.56|76.36|0
1643660560000|2022-01-31 20:22:40|78.85|76.65|78.85|76.65|79.07|76.87|78.85|76.65|0
1643660570000|2022-01-31 20:22:50|78.92|76.72|79.14|76.94|79.14|76.94|78.92|76.72|0
1643660580000|2022-01-31 20:23:00|79.28|77.08|81.16|78.96|81.16|78.96|79.21|77.01|0
1643660590000|2022-01-31 20:23:10|81.53|79.33|81.75|79.55|81.75|79.55|81.53|79.33|0
1643660600000|2022-01-31 20:23:20|82.04|79.84|81.67|79.47|82.04|79.84|81.67|79.47|0
1643660610000|2022-01-31 20:23:30|81.53|79.33|81.56|79.36|81.67|79.47|81.53|79.33|0
1643660620000|2022-01-31 20:23:40|81.6|79.4|81.6|79.4|81.67|79.47|81.6|79.4|0
1643660630000|2022-01-31 20:23:50|81.67|79.47|81.97|79.77|81.97|79.77|81.67|79.47|0
1643660640000|2022-01-31 20:24:00|82.04|79.84|81.82|79.62|82.04|79.84|81.82|79.62|0
1643660650000|2022-01-31 20:24:10|81.75|79.55|81.89|79.69|81.89|79.69|81.75|79.55|0
1643660660000|2022-01-31 20:24:20|81.93|79.73|81.93|79.73|81.93|79.73|81.89|79.69|0
1643660670000|2022-01-31 20:24:30|81.6|79.4|81.53|79.33|81.6|79.4|81.49|79.29|0
1643660680000|2022-01-31 20:24:40|81.6|79.4|81.6|79.4|81.67|79.47|81.6|79.4|0
1643660690000|2022-01-31 20:24:50|81.53|79.33|81.67|79.47|81.67|79.47|81.53|79.33|0
1643660700000|2022-01-31 20:25:00|81.6|79.4|81.97|79.77|81.97|79.77|81.6|79.4|0
1643660710000|2022-01-31 20:25:10|82.19|79.99|82.48|80.28|82.48|80.28|82.19|79.99|0
1643660720000|2022-01-31 20:25:20|82.34|80.14|82.41|80.21|82.41|80.21|82.34|80.14|0
1643660730000|2022-01-31 20:25:30|82.26|80.06|82.26|80.06|82.26|80.06|82.19|79.99|0
1643660740000|2022-01-31 20:25:40|82.19|79.99|82.52|80.32|82.52|80.32|82.19|79.99|0
1643660750000|2022-01-31 20:25:50|82.41|80.21|82.33|80.13|82.41|80.21|82.33|80.13|0
1643660760000|2022-01-31 20:26:00|82.44|80.24|82.19|79.99|82.7|80.5|82.19|79.99|0
1643660770000|2022-01-31 20:26:10|82.26|80.06|82.19|79.99|82.26|80.06|82.19|79.99|0
1643660780000|2022-01-31 20:26:20|82.04|79.84|81.45|79.25|82.04|79.84|81.45|79.25|0
1643660790000|2022-01-31 20:26:30|81.52|79.32|81.63|79.43|81.63|79.43|81.52|79.32|0
1643660800000|2022-01-31 20:26:40|81.67|79.47|81.45|79.25|81.67|79.47|81.41|79.21|0
1643660810000|2022-01-31 20:26:50|81.67|79.47|81.97|79.77|81.97|79.77|81.6|79.4|0
1643660820000|2022-01-31 20:27:00|81.82|79.62|81.89|79.69|81.89|79.69|81.74|79.54|0
1643660830000|2022-01-31 20:27:10|81.78|79.58|81.6|79.4|81.78|79.58|81.52|79.32|0
1643660840000|2022-01-31 20:27:20|81.52|79.32|81.3|79.1|81.6|79.4|81.3|79.1|0
1643660850000|2022-01-31 20:27:30|81.08|78.88|81.23|79.03|81.23|79.03|81.08|78.88|0
1643660860000|2022-01-31 20:27:40|81.3|79.1|81.08|78.88|81.3|79.1|81.08|78.88|0
1643660870000|2022-01-31 20:27:50|81.05|78.85|80.87|78.67|81.05|78.85|80.87|78.67|0
1643660880000|2022-01-31 20:28:00|81.23|79.03|81.45|79.25|81.67|79.47|81.23|79.03|0
1643660890000|2022-01-31 20:28:10|81.52|79.32|81.52|79.32|81.74|79.54|81.52|79.32|0
1643660900000|2022-01-31 20:28:20|81.67|79.47|81.74|79.54|81.74|79.54|81.67|79.47|0
1643660910000|2022-01-31 20:28:30|81.82|79.62|81.74|79.54|82.11|79.91|81.74|79.54|0
1643660920000|2022-01-31 20:28:40|81.6|79.4|81.82|79.62|81.82|79.62|81.6|79.4|0
1643660930000|2022-01-31 20:28:50|81.63|79.43|81.74|79.54|81.74|79.54|81.63|79.43|0
1643660940000|2022-01-31 20:29:00|81.67|79.47|81.74|79.54|81.74|79.54|81.67|79.47|0
1643660950000|2022-01-31 20:29:10|81.6|79.4|81.6|79.4|81.6|79.4|81.6|79.4|0
1643660960000|2022-01-31 20:29:20|81.3|79.1|81.38|79.18|81.38|79.18|81.23|79.03|0
1643660970000|2022-01-31 20:29:30|81.52|79.32|81.89|79.69|81.89|79.69|81.52|79.32|0
1643660980000|2022-01-31 20:29:40|81.67|79.47|81.6|79.4|81.67|79.47|81.56|79.36|0
1643660990000|2022-01-31 20:29:50|81.67|79.47|81.56|79.36|81.67|79.47|81.56|79.36|0
1643661000000|2022-01-31 20:30:00|81.63|79.43|80.57|78.37|81.63|79.43|80.57|78.37|0
1643661010000|2022-01-31 20:30:10|80.28|78.08|80.65|78.45|80.65|78.45|80.28|78.08|0
1643661020000|2022-01-31 20:30:20|81.01|78.81|81.08|78.88|81.16|78.96|80.94|78.74|0
1643661030000|2022-01-31 20:30:30|80.94|78.74|81.01|78.81|81.01|78.81|80.94|78.74|0
1643661040000|2022-01-31 20:30:40|81.08|78.88|81.45|79.25|81.45|79.25|81.08|78.88|0
1643661050000|2022-01-31 20:30:50|81.6|79.4|81.38|79.18|81.6|79.4|81.3|79.1|0
1643661060000|2022-01-31 20:31:00|81.16|78.96|81.01|78.81|81.16|78.96|80.94|78.74|0
1643661070000|2022-01-31 20:31:10|81.23|79.03|81.08|78.88|81.23|79.03|81.08|78.88|0
1643661080000|2022-01-31 20:31:20|81.52|79.32|81.56|79.36|81.56|79.36|81.52|79.32|0
1643661090000|2022-01-31 20:31:30|81.45|79.25|81.45|79.25|81.52|79.32|81.45|79.25|0
1643661100000|2022-01-31 20:31:40|81.38|79.18|82.26|80.06|82.48|80.28|81.38|79.18|0
1643661110000|2022-01-31 20:31:50|81.96|79.76|81.74|79.54|81.96|79.76|81.52|79.32|0
1643661120000|2022-01-31 20:32:00|81.67|79.47|82.18|79.98|82.18|79.98|81.67|79.47|0
1643661130000|2022-01-31 20:32:10|82.04|79.84|82.41|80.21|82.44|80.24|82.04|79.84|0
1643661140000|2022-01-31 20:32:20|82.48|80.28|82.78|80.58|82.78|80.58|82.48|80.28|0
1643661150000|2022-01-31 20:32:30|82.55|80.35|83.6|81.4|83.6|81.4|82.55|80.35|0
1643661160000|2022-01-31 20:32:40|83.82|81.62|83.67|81.47|83.82|81.62|83.67|81.47|0
1643661170000|2022-01-31 20:32:50|83.74|81.54|83.78|81.58|83.78|81.58|83.67|81.47|0
1643661180000|2022-01-31 20:33:00|83.97|81.77|84.42|82.22|84.42|82.22|83.97|81.77|0
1643661190000|2022-01-31 20:33:10|84.27|82.07|84.34|82.14|84.34|82.14|84.27|82.07|0
1643661200000|2022-01-31 20:33:20|84.42|82.22|84.34|82.14|84.42|82.22|84.27|82.07|0
1643661210000|2022-01-31 20:33:30|84.19|81.99|84.19|81.99|84.19|81.99|84.15|81.95|0
1643661220000|2022-01-31 20:33:40|84.42|82.22|84.65|82.45|84.72|82.52|84.42|82.22|0
1643661230000|2022-01-31 20:33:50|84.72|82.52|84.72|82.52|84.8|82.6|84.65|82.45|0
1643661240000|2022-01-31 20:34:00|84.57|82.37|85.1|82.9|85.1|82.9|84.57|82.37|0
1643661250000|2022-01-31 20:34:10|85.25|83.05|85.25|83.05|85.33|83.13|85.25|83.05|0
1643661260000|2022-01-31 20:34:20|85.17|82.97|85.25|83.05|85.25|83.05|85.13|82.93|0
1643661270000|2022-01-31 20:34:30|85.1|82.9|85.02|82.82|85.13|82.93|85.02|82.82|0
1643661280000|2022-01-31 20:34:40|84.87|82.67|85.02|82.82|85.02|82.82|84.87|82.67|0
1643661290000|2022-01-31 20:34:50|85.13|82.93|85.25|83.05|85.25|83.05|85.13|82.93|0
1643661300000|2022-01-31 20:35:00|85.1|82.9|85.25|83.05|85.25|83.05|85.1|82.9|0
1643661310000|2022-01-31 20:35:10|85.1|82.9|85.25|83.05|85.25|83.05|85.1|82.9|0
1643661320000|2022-01-31 20:35:20|85.32|83.12|85.4|83.2|85.4|83.2|85.32|83.12|0
1643661330000|2022-01-31 20:35:30|85.48|83.28|85.32|83.12|85.48|83.28|85.13|82.93|0
1643661340000|2022-01-31 20:35:40|85.25|83.05|85.32|83.12|85.4|83.2|85.25|83.05|0
1643661350000|2022-01-31 20:35:50|85.25|83.05|85.32|83.12|85.4|83.2|85.17|82.97|0
1643661360000|2022-01-31 20:36:00|85.4|83.2|85.4|83.2|85.48|83.28|85.4|83.2|0
1643661370000|2022-01-31 20:36:10|85.25|83.05|85.1|82.9|85.25|83.05|85.1|82.9|0
1643661380000|2022-01-31 20:36:20|84.87|82.67|85.02|82.82|85.02|82.82|84.87|82.67|0
1643661390000|2022-01-31 20:36:30|85.1|82.9|85.25|83.05|85.25|83.05|85.1|82.9|0
1643661400000|2022-01-31 20:36:40|85.17|82.97|85.17|82.97|85.17|82.97|85.02|82.82|0
1643661410000|2022-01-31 20:36:50|85.1|82.9|85.25|83.05|85.32|83.12|85.1|82.9|0
1643661420000|2022-01-31 20:37:00|85.17|82.97|84.95|82.75|85.32|83.12|84.91|82.71|0
1643661430000|2022-01-31 20:37:10|84.87|82.67|84.79|82.59|84.87|82.67|84.79|82.59|0
1643661440000|2022-01-31 20:37:20|84.95|82.75|85.1|82.9|85.1|82.9|84.95|82.75|0
1643661450000|2022-01-31 20:37:30|85.02|82.82|84.95|82.75|85.1|82.9|84.95|82.75|0
1643661460000|2022-01-31 20:37:40|85.02|82.82|85.02|82.82|85.13|82.93|85.02|82.82|0
1643661470000|2022-01-31 20:37:50|84.95|82.75|85.3|83.1|85.75|83.55|84.95|82.75|0
1643661480000|2022-01-31 20:38:00|85.15|82.95|86.55|84.35|87.54|85.34|85.15|82.95|0
1643661490000|2022-01-31 20:38:10|84.41|82.21|84.38|82.18|84.49|82.29|84.38|82.18|0
1643661500000|2022-01-31 20:38:20|84.34|82.14|85.02|82.82|85.02|82.82|84.34|82.14|0
1643661510000|2022-01-31 20:38:30|84.71|82.51|84.87|82.67|84.87|82.67|84.71|82.51|0
1643661520000|2022-01-31 20:38:40|84.71|82.51|84.79|82.59|84.94|82.74|84.71|82.51|0
1643661530000|2022-01-31 20:38:50|84.75|82.55|85.02|82.82|85.02|82.82|84.75|82.55|0
1643661540000|2022-01-31 20:39:00|85.32|83.12|85.39|83.19|85.43|83.23|85.32|83.12|0
1643661550000|2022-01-31 20:39:10|85.47|83.27|85.28|83.08|85.47|83.27|85.28|83.08|0
1643661560000|2022-01-31 20:39:20|85.02|82.82|85.09|82.89|85.39|83.19|85.02|82.82|0
1643661570000|2022-01-31 20:39:30|84.86|82.66|84.49|82.29|84.86|82.66|84.49|82.29|0
1643661580000|2022-01-31 20:39:40|84.53|82.33|85.17|82.97|85.17|82.97|84.53|82.33|0
1643661590000|2022-01-31 20:39:50|85.09|82.89|85.09|82.89|85.09|82.89|85.09|82.89|0
1643661600000|2022-01-31 20:40:00|84.94|82.74|85.39|83.19|85.39|83.19|84.94|82.74|0
1643661610000|2022-01-31 20:40:10|85.43|83.23|85.24|83.04|85.43|83.23|85.24|83.04|0
1643661620000|2022-01-31 20:40:20|84.86|82.66|84.71|82.51|84.98|82.78|84.71|82.51|0
1643661630000|2022-01-31 20:40:30|84.56|82.36|84.64|82.44|84.71|82.51|84.56|82.36|0
1643661640000|2022-01-31 20:40:40|84.41|82.21|84.56|82.36|84.56|82.36|84.41|82.21|0
1643661650000|2022-01-31 20:40:50|84.49|82.29|84.41|82.21|84.49|82.29|84.34|82.14|0
1643661660000|2022-01-31 20:41:00|84.49|82.29|84.49|82.29|84.49|82.29|84.41|82.21|0
1643661670000|2022-01-31 20:41:10|84.86|82.66|84.94|82.74|85.01|82.81|84.79|82.59|0
1643661680000|2022-01-31 20:41:20|85.01|82.81|84.94|82.74|85.01|82.81|84.79|82.59|0
1643661690000|2022-01-31 20:41:30|85.01|82.81|85.01|82.81|85.01|82.81|84.98|82.78|0
1643661700000|2022-01-31 20:41:40|85.17|82.97|85.09|82.89|85.24|83.04|85.09|82.89|0
1643661710000|2022-01-31 20:41:50|84.94|82.74|84.98|82.78|84.98|82.78|84.82|82.62|0
1643661720000|2022-01-31 20:42:00|84.86|82.66|85.47|83.27|85.47|83.27|84.86|82.66|0
1643661730000|2022-01-31 20:42:10|85.77|83.57|85.39|83.19|85.85|83.65|85.39|83.19|0
1643661740000|2022-01-31 20:42:20|85.43|83.23|85.62|83.42|85.62|83.42|85.39|83.19|0
1643661750000|2022-01-31 20:42:30|85.54|83.34|85.69|83.49|85.69|83.49|85.54|83.34|0
1643661760000|2022-01-31 20:42:40|85.77|83.57|85.47|83.27|85.77|83.57|85.47|83.27|0
1643661770000|2022-01-31 20:42:50|85.65|83.45|85.88|83.68|85.88|83.68|85.62|83.42|0
1643661780000|2022-01-31 20:43:00|85.77|83.57|85.69|83.49|85.77|83.57|85.69|83.49|0
1643661790000|2022-01-31 20:43:10|85.92|83.72|85.69|83.49|86|83.8|85.62|83.42|0
1643661800000|2022-01-31 20:43:20|85.54|83.34|85.16|82.96|85.54|83.34|85.16|82.96|0
1643661810000|2022-01-31 20:43:30|85.24|83.04|85.62|83.42|85.62|83.42|85.24|83.04|0
1643661820000|2022-01-31 20:43:40|85.54|83.34|85.77|83.57|85.77|83.57|85.54|83.34|0
1643661830000|2022-01-31 20:43:50|85.84|83.64|85.84|83.64|85.84|83.64|85.84|83.64|0
1643661840000|2022-01-31 20:44:00|85.77|83.57|85.69|83.49|85.77|83.57|85.69|83.49|0
1643661850000|2022-01-31 20:44:10|85.65|83.45|85.62|83.42|85.65|83.45|85.62|83.42|0
1643661860000|2022-01-31 20:44:20|85.69|83.49|85.39|83.19|85.69|83.49|85.39|83.19|0
1643661870000|2022-01-31 20:44:30|85.69|83.49|85.92|83.72|85.92|83.72|85.69|83.49|0
1643661880000|2022-01-31 20:44:40|85.69|83.49|85.47|83.27|85.69|83.49|85.47|83.27|0
1643661890000|2022-01-31 20:44:50|85.31|83.11|85.39|83.19|85.47|83.27|85.31|83.11|0
1643661900000|2022-01-31 20:45:00|85.62|83.42|85.28|83.08|85.62|83.42|85.28|83.08|0
1643661910000|2022-01-31 20:45:10|85.01|82.81|85.09|82.89|85.09|82.89|85.01|82.81|0
1643661920000|2022-01-31 20:45:20|85.62|83.42|85.73|83.53|85.73|83.53|85.58|83.38|0
1643661930000|2022-01-31 20:45:30|85.62|83.42|85.84|83.64|85.84|83.64|85.62|83.42|0
1643661940000|2022-01-31 20:45:40|86.22|84.02|85.92|83.72|86.22|84.02|85.92|83.72|0
1643661950000|2022-01-31 20:45:50|85.69|83.49|85.62|83.42|85.77|83.57|85.62|83.42|0
1643661960000|2022-01-31 20:46:00|85.84|83.64|86.22|84.02|86.22|84.02|85.84|83.64|0
1643661970000|2022-01-31 20:46:10|85.92|83.72|86.07|83.87|86.15|83.95|85.84|83.64|0
1643661980000|2022-01-31 20:46:20|85.77|83.57|85.54|83.34|85.77|83.57|85.39|83.19|0
1643661990000|2022-01-31 20:46:30|85.46|83.26|85.46|83.26|85.54|83.34|85.46|83.26|0
1643662000000|2022-01-31 20:46:40|85.62|83.42|85.54|83.34|85.62|83.42|85.46|83.26|0
1643662010000|2022-01-31 20:46:50|85.69|83.49|85.99|83.79|86.15|83.95|85.69|83.49|0
1643662020000|2022-01-31 20:47:00|86.22|84.02|86.38|84.18|86.38|84.18|86.22|84.02|0
1643662030000|2022-01-31 20:47:10|86.15|83.95|86.22|84.02|86.22|84.02|85.99|83.79|0
1643662040000|2022-01-31 20:47:20|86.3|84.1|86.41|84.21|86.45|84.25|86.3|84.1|0
1643662050000|2022-01-31 20:47:30|86.53|84.33|86.49|84.29|86.53|84.33|86.49|84.29|0
1643662060000|2022-01-31 20:47:40|86.68|84.48|86.76|84.56|86.83|84.63|86.6|84.4|0
1643662070000|2022-01-31 20:47:50|86.68|84.48|86.79|84.59|86.79|84.59|86.6|84.4|0
1643662080000|2022-01-31 20:48:00|86.91|84.71|86.83|84.63|86.91|84.71|86.83|84.63|0
1643662090000|2022-01-31 20:48:10|86.76|84.56|86.76|84.56|86.76|84.56|86.76|84.56|0
1643662100000|2022-01-31 20:48:20|86.68|84.48|86.68|84.48|86.68|84.48|86.68|84.48|0
1643662110000|2022-01-31 20:48:30|86.76|84.56|87.06|84.86|87.06|84.86|86.76|84.56|0
1643662120000|2022-01-31 20:48:40|87.14|84.94|86.91|84.71|87.14|84.94|86.91|84.71|0
1643662130000|2022-01-31 20:48:50|86.98|84.78|87.21|85.01|87.29|85.09|86.98|84.78|0
1643662140000|2022-01-31 20:49:00|87.14|84.94|87.37|85.17|87.37|85.17|87.14|84.94|0
1643662150000|2022-01-31 20:49:10|87.44|85.24|87.52|85.32|87.52|85.32|87.44|85.24|0
1643662160000|2022-01-31 20:49:20|87.6|85.4|87.75|85.55|87.75|85.55|87.6|85.4|0
1643662170000|2022-01-31 20:49:30|87.68|85.48|87.68|85.48|87.68|85.48|87.68|85.48|0
1643662180000|2022-01-31 20:49:40|87.6|85.4|87.6|85.4|87.6|85.4|87.6|85.4|0
1643662190000|2022-01-31 20:49:50|87.68|85.48|87.98|85.78|87.98|85.78|87.68|85.48|0
1643662200000|2022-01-31 20:50:00|87.91|85.71|88.99|86.79|88.99|86.79|87.91|85.71|0
1643662210000|2022-01-31 20:50:10|89.3|87.1|89.38|87.18|89.38|87.18|89.22|87.02|0
1643662220000|2022-01-31 20:50:20|89.15|86.95|89.46|87.26|89.46|87.26|89.15|86.95|0
1643662230000|2022-01-31 20:50:30|89.54|87.34|90.4|88.2|90.4|88.2|89.54|87.34|0
1643662240000|2022-01-31 20:50:40|90|87.8|89.85|87.65|90|87.8|89.85|87.65|0
1643662250000|2022-01-31 20:50:50|89.77|87.57|90.12|87.92|90.12|87.92|89.77|87.57|0
1643662260000|2022-01-31 20:51:00|90.16|87.96|89.3|87.1|90.16|87.96|89.3|87.1|0
1643662270000|2022-01-31 20:51:10|89.38|87.18|89.15|86.95|89.38|87.18|89.07|86.87|0
1643662280000|2022-01-31 20:51:20|89.3|87.1|89.53|87.33|89.77|87.57|89.26|87.06|0
1643662290000|2022-01-31 20:51:30|89.49|87.29|89.07|86.87|89.49|87.29|89.07|86.87|0
1643662300000|2022-01-31 20:51:40|89.18|86.98|89.53|87.33|89.69|87.49|89.18|86.98|0
1643662310000|2022-01-31 20:51:50|89.61|87.41|89.77|87.57|89.77|87.57|89.61|87.41|0
1643662320000|2022-01-31 20:52:00|89.61|87.41|89.3|87.1|89.61|87.41|89.14|86.94|0
1643662330000|2022-01-31 20:52:10|89.14|86.94|89.53|87.33|89.53|87.33|89.14|86.94|0
1643662340000|2022-01-31 20:52:20|89.57|87.37|89.77|87.57|89.77|87.57|89.57|87.37|0
1643662350000|2022-01-31 20:52:30|89.85|87.65|89.61|87.41|89.85|87.65|89.61|87.41|0
1643662360000|2022-01-31 20:52:40|89.69|87.49|90|87.8|90|87.8|89.69|87.49|0
1643662370000|2022-01-31 20:52:50|89.93|87.73|89.85|87.65|89.93|87.73|89.69|87.49|0
1643662380000|2022-01-31 20:53:00|90.08|87.88|89.85|87.65|90.08|87.88|89.85|87.65|0
1643662390000|2022-01-31 20:53:10|89.93|87.73|89.85|87.65|90.08|87.88|89.85|87.65|0
1643662400000|2022-01-31 20:53:20|89.77|87.57|89.93|87.73|89.93|87.73|89.77|87.57|0
1643662410000|2022-01-31 20:53:30|90.08|87.88|90.28|88.08|90.28|88.08|90.08|87.88|0
1643662420000|2022-01-31 20:53:40|90.24|88.04|90.24|88.04|90.24|88.04|90.16|87.96|0
1643662430000|2022-01-31 20:53:50|90.16|87.96|90.08|87.88|90.16|87.96|90|87.8|0
1643662440000|2022-01-31 20:54:00|90.16|87.96|89.92|87.72|90.16|87.96|89.92|87.72|0
1643662450000|2022-01-31 20:54:10|89.85|87.65|89.92|87.72|89.92|87.72|89.85|87.65|0
1643662460000|2022-01-31 20:54:20|89.85|87.65|89.85|87.65|89.92|87.72|89.85|87.65|0
1643662470000|2022-01-31 20:54:30|89.77|87.57|89.85|87.65|89.85|87.65|89.77|87.57|0
1643662480000|2022-01-31 20:54:40|90.79|88.59|91.03|88.83|91.03|88.83|90.79|88.59|0
1643662490000|2022-01-31 20:54:50|91.1|88.9|91.26|89.06|91.66|89.46|91.1|88.9|0
1643662500000|2022-01-31 20:55:00|91.34|89.14|90.75|88.55|91.34|89.14|90.75|88.55|0
1643662510000|2022-01-31 20:55:10|90.4|88.2|92.8|90.6|92.8|90.6|90.4|88.2|0
1643662520000|2022-01-31 20:55:20|91.08|88.88|91.24|89.04|91.4|89.2|91.08|88.88|0
1643662530000|2022-01-31 20:55:30|91.16|88.96|90.92|88.72|91.16|88.96|90.92|88.72|0
1643662540000|2022-01-31 20:55:40|90.77|88.57|90.14|87.94|90.77|88.57|90.14|87.94|0
1643662550000|2022-01-31 20:55:50|90.45|88.25|91.04|88.84|91.04|88.84|90.45|88.25|0
1643662560000|2022-01-31 20:56:00|91|88.8|90.69|88.49|91|88.8|90.69|88.49|0
1643662570000|2022-01-31 20:56:10|90.77|88.57|90.45|88.25|90.77|88.57|90.29|88.09|0
1643662580000|2022-01-31 20:56:20|90.57|88.37|91.16|88.96|91.16|88.96|90.57|88.37|0
1643662590000|2022-01-31 20:56:30|91|88.8|91.32|89.12|91.32|89.12|91|88.8|0
1643662600000|2022-01-31 20:56:40|91.16|88.96|91.48|89.28|91.48|89.28|91.16|88.96|0
1643662610000|2022-01-31 20:56:50|91.24|89.04|91.56|89.36|91.56|89.36|91.24|89.04|0
1643662620000|2022-01-31 20:57:00|91.63|89.43|91.79|89.59|91.79|89.59|91.63|89.43|0
1643662630000|2022-01-31 20:57:10|91.71|89.51|91.71|89.51|91.87|89.67|91.71|89.51|0
1643662640000|2022-01-31 20:57:20|91.79|89.59|92.03|89.83|92.03|89.83|91.79|89.59|0
1643662650000|2022-01-31 20:57:30|92.19|89.99|91.95|89.75|92.27|90.07|91.95|89.75|0
1643662660000|2022-01-31 20:57:40|92.03|89.83|92.11|89.91|92.27|90.07|92.03|89.83|0
1643662670000|2022-01-31 20:57:50|91.95|89.75|92.11|89.91|92.11|89.91|91.83|89.63|0
1643662680000|2022-01-31 20:58:00|91.63|89.43|91.79|89.59|91.83|89.63|91.63|89.43|0
1643662690000|2022-01-31 20:58:10|92.19|89.99|92.03|89.83|92.19|89.99|91.87|89.67|0
1643662700000|2022-01-31 20:58:20|91.95|89.75|92.27|90.07|92.27|90.07|91.95|89.75|0
1643662710000|2022-01-31 20:58:30|92.19|89.99|92.03|89.83|92.19|89.99|91.83|89.63|0
1643662720000|2022-01-31 20:58:40|91.79|89.59|92.03|89.83|92.03|89.83|91.71|89.51|0
1643662730000|2022-01-31 20:58:50|91.87|89.67|91.4|89.2|91.87|89.67|91.4|89.2|0
1643662740000|2022-01-31 20:59:00|91.79|89.59|91.95|89.75|92.03|89.83|91.63|89.43|0
1643662750000|2022-01-31 20:59:10|91.79|89.59|91.71|89.51|92.19|89.99|91.71|89.51|0
1643662760000|2022-01-31 20:59:20|91.63|89.43|91.4|89.2|91.79|89.59|91.4|89.2|0
1643662770000|2022-01-31 20:59:30|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1643662780000|2022-01-31 20:59:40|91.71|89.51|92.03|89.83|92.11|89.91|91.71|89.51|0
1643662790000|2022-01-31 20:59:50|91.71|89.51|91.55|89.35|91.71|89.51|91.55|89.35|0
1643662800000|2022-01-31 21:00:00|91.04|88.84|90.14|87.94|91.04|88.84|90.14|87.94|0
1643662810000|2022-01-31 21:00:10|89.9|87.7|89.74|87.54|89.9|87.7|89.74|87.54|0
1643662820000|2022-01-31 21:00:20|89.82|87.62|89.74|87.54|89.82|87.62|89.74|87.54|0
1643662830000|2022-01-31 21:00:30|89.28|87.08|89.35|87.15|89.51|87.31|89.28|87.08|0
1643662840000|2022-01-31 21:00:40|89.43|87.23|89.28|87.08|89.55|87.35|89.28|87.08|0
1643662860000|2022-01-31 21:01:00|89.51|87.31|89.74|87.54|89.74|87.54|89.51|87.31|0
1643662870000|2022-01-31 21:01:10|89.98|87.78|89.67|87.47|89.98|87.78|89.67|87.47|0
1643662880000|2022-01-31 21:01:20|89.35|87.15|88.81|86.61|89.35|87.15|88.81|86.61|0
1643662890000|2022-01-31 21:01:30|88.73|86.53|88.73|86.53|88.97|86.77|88.73|86.53|0
1643662900000|2022-01-31 21:01:40|88.58|86.38|88.5|86.3|88.58|86.38|88.5|86.3|0
1643662910000|2022-01-31 21:01:50|88.58|86.38|88.5|86.3|88.58|86.38|88.5|86.3|0
1643662920000|2022-01-31 21:02:00|88.35|86.15|88.35|86.15|88.42|86.22|88.27|86.07|0
1643662930000|2022-01-31 21:02:10|88.27|86.07|88.27|86.07|88.35|86.15|88.27|86.07|0
1643662940000|2022-01-31 21:02:20|88.42|86.22|88.19|85.99|88.42|86.22|88.19|85.99|0
1643662950000|2022-01-31 21:02:30|88.11|85.91|88.35|86.15|88.35|86.15|88.11|85.91|0
1643662960000|2022-01-31 21:02:40|88.5|86.3|88.04|85.84|88.5|86.3|88.04|85.84|0
1643662970000|2022-01-31 21:02:50|88.07|85.87|88.11|85.91|88.19|85.99|88.04|85.84|0
1643662980000|2022-01-31 21:03:00|87.96|85.76|87.96|85.76|88.04|85.84|87.96|85.76|0
1643662990000|2022-01-31 21:03:10|87.88|85.68|87.96|85.76|88.04|85.84|87.81|85.61|0
1643663000000|2022-01-31 21:03:20|87.81|85.61|87.77|85.57|87.81|85.61|87.77|85.57|0
1643663010000|2022-01-31 21:03:30|87.84|85.64|87.77|85.57|87.84|85.64|87.77|85.57|0
1643663020000|2022-01-31 21:03:40|87.96|85.76|87.77|85.57|87.96|85.76|87.77|85.57|0
1643663030000|2022-01-31 21:03:50|87.88|85.68|87.96|85.76|87.96|85.76|87.81|85.61|0
1643663040000|2022-01-31 21:04:00|87.88|85.68|87.88|85.68|87.88|85.68|87.81|85.61|0
1643663050000|2022-01-31 21:04:10|87.96|85.76|87.88|85.68|87.96|85.76|87.88|85.68|0
1643663060000|2022-01-31 21:04:20|87.81|85.61|87.81|85.61|87.81|85.61|87.81|85.61|0
1643663070000|2022-01-31 21:04:30|87.88|85.68|87.57|85.37|87.96|85.76|87.57|85.37|0
1643663080000|2022-01-31 21:04:40|87.5|85.3|87.8|85.6|87.8|85.6|87.5|85.3|0
1643663090000|2022-01-31 21:04:50|87.92|85.72|88.11|85.91|88.11|85.91|87.92|85.72|0
1643663100000|2022-01-31 21:05:00|88.04|85.84|88.5|86.3|88.5|86.3|87.96|85.76|0
1643663110000|2022-01-31 21:05:10|88.58|86.38|88.42|86.22|88.58|86.38|88.34|86.14|0
1643663120000|2022-01-31 21:05:20|88.34|86.14|88.34|86.14|88.42|86.22|88.34|86.14|0
1643663130000|2022-01-31 21:05:30|88.42|86.22|88.34|86.14|88.42|86.22|88.3|86.1|0
1643663140000|2022-01-31 21:05:40|88.5|86.3|88.5|86.3|88.65|86.45|88.5|86.3|0
1643663150000|2022-01-31 21:05:50|88.42|86.22|88.5|86.3|88.58|86.38|88.42|86.22|0
1643663160000|2022-01-31 21:06:00|88.65|86.45|88.65|86.45|88.85|86.65|88.65|86.45|0
1643663170000|2022-01-31 21:06:10|88.5|86.3|88.58|86.38|88.58|86.38|88.5|86.3|0
1643663180000|2022-01-31 21:06:20|88.65|86.45|88.42|86.22|88.65|86.45|88.42|86.22|0
1643663190000|2022-01-31 21:06:30|88.5|86.3|88.58|86.38|88.58|86.38|88.5|86.3|0
1643663200000|2022-01-31 21:06:40|88.54|86.34|88.34|86.14|88.54|86.34|88.34|86.14|0
1643663210000|2022-01-31 21:06:50|88.42|86.22|88.5|86.3|88.5|86.3|88.34|86.14|0
1643663220000|2022-01-31 21:07:00|88.54|86.34|88.46|86.26|88.54|86.34|88.46|86.26|0
1643663230000|2022-01-31 21:07:10|88.42|86.22|88.58|86.38|88.58|86.38|88.42|86.22|0
1643663240000|2022-01-31 21:07:20|88.61|86.41|88.61|86.41|88.61|86.41|88.5|86.3|0
1643663250000|2022-01-31 21:07:30|88.58|86.38|88.5|86.3|88.58|86.38|88.42|86.22|0
1643663260000|2022-01-31 21:07:40|88.42|86.22|88.5|86.3|88.58|86.38|88.42|86.22|0
1643663270000|2022-01-31 21:07:50|88.58|86.38|88.5|86.3|88.58|86.38|88.5|86.3|0
1643663280000|2022-01-31 21:08:00|88.58|86.38|88.58|86.38|88.58|86.38|88.5|86.3|0
1643663290000|2022-01-31 21:08:10|88.53|86.33|88.58|86.38|88.58|86.38|88.5|86.3|0
1643663300000|2022-01-31 21:08:20|88.53|86.33|88.5|86.3|88.53|86.33|88.5|86.3|0
1643663310000|2022-01-31 21:08:30|88.53|86.33|88.57|86.37|88.57|86.37|88.53|86.33|0
1643663320000|2022-01-31 21:08:40|88.81|86.61|88.84|86.64|88.84|86.64|88.81|86.61|0
1643663330000|2022-01-31 21:08:50|88.88|86.68|88.96|86.76|89.04|86.84|88.88|86.68|0
1643663340000|2022-01-31 21:09:00|88.88|86.68|88.92|86.72|88.92|86.72|88.81|86.61|0
1643663350000|2022-01-31 21:09:10|88.88|86.68|88.96|86.76|89|86.8|88.88|86.68|0
1643663360000|2022-01-31 21:09:20|88.92|86.72|89.04|86.84|89.12|86.92|88.92|86.72|0
1643663370000|2022-01-31 21:09:30|88.88|86.68|88.96|86.76|89.04|86.84|88.88|86.68|0
1643663380000|2022-01-31 21:09:40|89.04|86.84|89.12|86.92|89.12|86.92|89.04|86.84|0
1643663390000|2022-01-31 21:09:50|89.35|87.15|89.27|87.07|89.43|87.23|89.27|87.07|0
1643663400000|2022-01-31 21:10:00|89.35|87.15|89.43|87.23|89.51|87.31|89.35|87.15|0
1643663410000|2022-01-31 21:10:10|89.35|87.15|89.43|87.23|89.43|87.23|89.35|87.15|0
1643663420000|2022-01-31 21:10:20|89.35|87.15|89.35|87.15|89.35|87.15|89.27|87.07|0
1643663430000|2022-01-31 21:10:30|89.19|86.99|89.15|86.95|89.19|86.99|89.15|86.95|0
1643663440000|2022-01-31 21:10:40|89.19|86.99|88.88|86.68|89.19|86.99|88.88|86.68|0
1643663450000|2022-01-31 21:10:50|88.81|86.61|88.88|86.68|88.88|86.68|88.69|86.49|0
1643663460000|2022-01-31 21:11:00|89.04|86.84|88.88|86.68|89.15|86.95|88.88|86.68|0
1643663470000|2022-01-31 21:11:10|88.96|86.76|89.04|86.84|89.04|86.84|88.96|86.76|0
1643663480000|2022-01-31 21:11:20|89.12|86.92|89|86.8|89.19|86.99|89|86.8|0
1643663490000|2022-01-31 21:11:30|89.04|86.84|89.12|86.92|89.15|86.95|89.04|86.84|0
1643663500000|2022-01-31 21:11:40|89|86.8|88.96|86.76|89|86.8|88.96|86.76|0
1643663510000|2022-01-31 21:11:50|88.88|86.68|88.96|86.76|89|86.8|88.88|86.68|0
1643663520000|2022-01-31 21:12:00|88.84|86.64|88.65|86.45|88.88|86.68|88.65|86.45|0
1643663530000|2022-01-31 21:12:10|88.77|86.57|88.57|86.37|88.77|86.57|88.57|86.37|0
1643663540000|2022-01-31 21:12:20|88.61|86.41|88.34|86.14|88.65|86.45|88.34|86.14|0
1643663550000|2022-01-31 21:12:30|87.99|85.79|87.92|85.72|88.03|85.83|87.92|85.72|0
1643663560000|2022-01-31 21:12:40|87.8|85.6|87.76|85.56|87.8|85.6|87.76|85.56|0
1643663570000|2022-01-31 21:12:50|87.8|85.6|87.65|85.45|87.8|85.6|87.65|85.45|0
1643663580000|2022-01-31 21:13:00|87.72|85.52|87.72|85.52|87.72|85.52|87.61|85.41|0
1643663590000|2022-01-31 21:13:10|87.65|85.45|87.57|85.37|87.72|85.52|87.57|85.37|0
1643663600000|2022-01-31 21:13:20|87.49|85.29|87.42|85.22|87.57|85.37|87.42|85.22|0
1643663610000|2022-01-31 21:13:30|87.34|85.14|87.11|84.91|87.34|85.14|87.11|84.91|0
1643663620000|2022-01-31 21:13:40|87.19|84.99|87.07|84.87|87.19|84.99|87.07|84.87|0
1643663630000|2022-01-31 21:13:50|87.03|84.83|87.19|84.99|87.19|84.99|87.03|84.83|0
1643663640000|2022-01-31 21:14:00|87.11|84.91|87.03|84.83|87.11|84.91|87.03|84.83|0
1643663650000|2022-01-31 21:14:10|87.11|84.91|87.26|85.06|87.26|85.06|87.11|84.91|0
1643663660000|2022-01-31 21:14:20|87.11|84.91|87.11|84.91|87.11|84.91|87.03|84.83|0
1643663670000|2022-01-31 21:14:30|87.15|84.95|87.42|85.22|87.42|85.22|87.15|84.95|0
1643663680000|2022-01-31 21:14:40|87.3|85.1|87.42|85.22|87.42|85.22|87.3|85.1|0
1643663690000|2022-01-31 21:14:50|87.3|85.1|87.26|85.06|87.3|85.1|87.26|85.06|0
1643663720000|2022-01-31 21:15:20|87.72|84.92|87.79|84.99|87.79|84.99|87.72|84.92|0
1643663730000|2022-01-31 21:15:30|87.72|84.92|87.64|84.84|87.72|84.92|87.6|84.8|0
1643663740000|2022-01-31 21:15:40|87.68|84.88|87.64|84.84|87.72|84.92|87.64|84.84|0
1643663750000|2022-01-31 21:15:50|87.72|84.92|87.87|85.07|87.87|85.07|87.72|84.92|0
1643663760000|2022-01-31 21:16:00|87.95|85.15|88.02|85.22|88.02|85.22|87.95|85.15|0
1643663770000|2022-01-31 21:16:10|88.1|85.3|88.18|85.38|88.25|85.45|88.1|85.3|0
1643663780000|2022-01-31 21:16:20|88.1|85.3|88.18|85.38|88.21|85.41|88.1|85.3|0
1643663790000|2022-01-31 21:16:30|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1643663800000|2022-01-31 21:16:40|88.14|85.34|88.18|85.38|88.18|85.38|88.14|85.34|0
1643663810000|2022-01-31 21:16:50|88.1|85.3|88.1|85.3|88.1|85.3|88.1|85.3|0
1643663820000|2022-01-31 21:17:00|88.02|85.22|87.79|84.99|88.06|85.26|87.79|84.99|0
1643663830000|2022-01-31 21:17:10|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1643663840000|2022-01-31 21:17:20|87.79|84.99|87.87|85.07|87.87|85.07|87.72|84.92|0
1643663850000|2022-01-31 21:17:30|87.95|85.15|87.87|85.07|87.95|85.15|87.79|84.99|0
1643663860000|2022-01-31 21:17:40|87.91|85.11|87.87|85.07|87.91|85.11|87.87|85.07|0
1643663870000|2022-01-31 21:17:50|87.79|84.99|87.79|84.99|87.95|85.15|87.79|84.99|0
1643663880000|2022-01-31 21:18:00|87.83|85.03|87.79|84.99|87.83|85.03|87.79|84.99|0
1643663890000|2022-01-31 21:18:10|87.83|85.03|87.83|85.03|87.83|85.03|87.79|84.99|0
1643663900000|2022-01-31 21:18:20|87.87|85.07|87.64|84.84|87.87|85.07|87.64|84.84|0
1643663910000|2022-01-31 21:18:30|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1643663920000|2022-01-31 21:18:40|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1643663930000|2022-01-31 21:18:50|87.72|84.92|87.95|85.15|87.95|85.15|87.72|84.92|0
1643663950000|2022-01-31 21:19:10|88.02|85.22|88.02|85.22|88.1|85.3|88.02|85.22|0
1643663960000|2022-01-31 21:19:20|88.18|85.38|88.18|85.38|88.18|85.38|88.1|85.3|0
1643663970000|2022-01-31 21:19:30|88.1|85.3|87.98|85.18|88.1|85.3|87.98|85.18|0
1643663980000|2022-01-31 21:19:40|88.02|85.22|87.98|85.18|88.02|85.22|87.98|85.18|0
1643663990000|2022-01-31 21:19:50|88.02|85.22|87.9|85.1|88.1|85.3|87.9|85.1|0
1643664000000|2022-01-31 21:20:00|87.79|84.99|87.71|84.91|87.79|84.99|87.71|84.91|0
1643664010000|2022-01-31 21:20:10|87.75|84.95|87.64|84.84|87.79|84.99|87.64|84.84|0
1643664020000|2022-01-31 21:20:20|87.75|84.95|87.79|84.99|87.79|84.99|87.75|84.95|0
1643664030000|2022-01-31 21:20:30|87.87|85.07|87.83|85.03|87.87|85.07|87.83|85.03|0
1643664040000|2022-01-31 21:20:40|87.87|85.07|87.71|84.91|87.87|85.07|87.71|84.91|0
1643664050000|2022-01-31 21:20:50|87.79|84.99|87.64|84.84|87.79|84.99|87.64|84.84|0
1643664060000|2022-01-31 21:21:00|87.71|84.91|87.79|84.99|87.79|84.99|87.71|84.91|0
1643664070000|2022-01-31 21:21:10|87.83|85.03|88.02|85.22|88.02|85.22|87.83|85.03|0
1643664080000|2022-01-31 21:21:20|88.1|85.3|88.02|85.22|88.1|85.3|88.02|85.22|0
1643664120000|2022-01-31 21:22:00|88.17|85.37|88.1|85.3|88.25|85.45|88.1|85.3|0
1643664130000|2022-01-31 21:22:10|88.17|85.37|88.13|85.33|88.17|85.37|88.02|85.22|0
1643664140000|2022-01-31 21:22:20|88.1|85.3|88.1|85.3|88.17|85.37|88.1|85.3|0
1643664150000|2022-01-31 21:22:30|88.02|85.22|88.1|85.3|88.13|85.33|88.02|85.22|0
1643664160000|2022-01-31 21:22:40|88.06|85.26|88.1|85.3|88.1|85.3|88.02|85.22|0
1643664170000|2022-01-31 21:22:50|88.17|85.37|88.17|85.37|88.17|85.37|88.13|85.33|0
1643664180000|2022-01-31 21:23:00|88.1|85.3|88.1|85.3|88.1|85.3|88.1|85.3|0
1643664190000|2022-01-31 21:23:10|88.02|85.22|88.1|85.3|88.1|85.3|88.02|85.22|0
1643664220000|2022-01-31 21:23:40|87.94|85.14|87.87|85.07|87.94|85.14|87.87|85.07|0
1643664230000|2022-01-31 21:23:50|87.9|85.1|87.87|85.07|87.9|85.1|87.87|85.07|0
1643664240000|2022-01-31 21:24:00|87.94|85.14|87.87|85.07|87.94|85.14|87.87|85.07|0
1643664260000|2022-01-31 21:24:20|87.94|85.14|87.98|85.18|87.98|85.18|87.94|85.14|0
1643664270000|2022-01-31 21:24:30|88.02|85.22|88.02|85.22|88.02|85.22|87.94|85.14|0
1643664280000|2022-01-31 21:24:40|87.94|85.14|87.87|85.07|87.94|85.14|87.87|85.07|0
1643664290000|2022-01-31 21:24:50|87.94|85.14|88.02|85.22|88.02|85.22|87.94|85.14|0
1643664300000|2022-01-31 21:25:00|88.1|85.3|88.1|85.3|88.1|85.3|88.1|85.3|0
1643664320000|2022-01-31 21:25:20|88.06|85.26|88.1|85.3|88.1|85.3|88.06|85.26|0
1643664330000|2022-01-31 21:25:30|88.02|85.22|88.02|85.22|88.06|85.26|88.02|85.22|0
1643664340000|2022-01-31 21:25:40|88.1|85.3|88.1|85.3|88.1|85.3|88.1|85.3|0
1643664350000|2022-01-31 21:25:50|88.13|85.33|88.13|85.33|88.13|85.33|88.13|85.33|0
1643664360000|2022-01-31 21:26:00|88.17|85.37|88.17|85.37|88.17|85.37|88.13|85.33|0
1643664370000|2022-01-31 21:26:10|88.25|85.45|88.33|85.53|88.33|85.53|88.25|85.45|0
1643664380000|2022-01-31 21:26:20|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1643664390000|2022-01-31 21:26:30|88.25|85.45|88.17|85.37|88.25|85.45|88.17|85.37|0
1643664400000|2022-01-31 21:26:40|88.21|85.41|88.29|85.49|88.29|85.49|88.21|85.41|0
1643664410000|2022-01-31 21:26:50|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1643664420000|2022-01-31 21:27:00|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1643664430000|2022-01-31 21:27:10|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1643664440000|2022-01-31 21:27:20|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1643664450000|2022-01-31 21:27:30|88.25|85.45|88.29|85.49|88.29|85.49|88.25|85.45|0
1643664460000|2022-01-31 21:27:40|88.25|85.45|88.29|85.49|88.29|85.49|88.25|85.45|0
1643664470000|2022-01-31 21:27:50|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1643664480000|2022-01-31 21:28:00|88.29|85.49|88.29|85.49|88.29|85.49|88.25|85.45|0
1643664490000|2022-01-31 21:28:10|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1643664510000|2022-01-31 21:28:30|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1643664520000|2022-01-31 21:28:40|88.17|85.37|87.94|85.14|88.21|85.41|87.94|85.14|0
1643664530000|2022-01-31 21:28:50|88.02|85.22|87.9|85.1|88.02|85.22|87.9|85.1|0
1643664540000|2022-01-31 21:29:00|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643664560000|2022-01-31 21:29:20|88.02|85.22|88.02|85.22|88.02|85.22|88.02|85.22|0
1643664570000|2022-01-31 21:29:30|88.05|85.25|88.09|85.29|88.09|85.29|88.05|85.25|0
1643664580000|2022-01-31 21:29:40|88.05|85.25|88.02|85.22|88.09|85.29|88.02|85.22|0
1643664590000|2022-01-31 21:29:50|88.09|85.29|88.17|85.37|88.17|85.37|88.05|85.25|0
1643664600000|2022-01-31 21:30:00|88.13|85.33|88.02|85.22|88.17|85.37|88.02|85.22|0
1643664610000|2022-01-31 21:30:10|88.09|85.29|88.09|85.29|88.13|85.33|88.09|85.29|0
1643664620000|2022-01-31 21:30:20|88.02|85.22|88.05|85.25|88.05|85.25|88.02|85.22|0
1643664630000|2022-01-31 21:30:30|88.02|85.22|88.05|85.25|88.05|85.25|87.98|85.18|0
1643664640000|2022-01-31 21:30:40|88.02|85.22|88.02|85.22|88.05|85.25|88.02|85.22|0
1643664650000|2022-01-31 21:30:50|88.09|85.29|87.94|85.14|88.09|85.29|87.94|85.14|0
1643664660000|2022-01-31 21:31:00|87.98|85.18|88.02|85.22|88.02|85.22|87.98|85.18|0
1643664670000|2022-01-31 21:31:10|88.05|85.25|88.05|85.25|88.09|85.29|88.05|85.25|0
1643664680000|2022-01-31 21:31:20|88.02|85.22|88.09|85.29|88.09|85.29|87.98|85.18|0
1643664690000|2022-01-31 21:31:30|88.05|85.25|88.05|85.25|88.09|85.29|88.05|85.25|0
1643664700000|2022-01-31 21:31:40|87.94|85.14|88.02|85.22|88.02|85.22|87.94|85.14|0
1643664710000|2022-01-31 21:31:50|88.09|85.29|88.09|85.29|88.17|85.37|88.09|85.29|0
1643664720000|2022-01-31 21:32:00|88.17|85.37|88.17|85.37|88.17|85.37|88.13|85.33|0
1643664730000|2022-01-31 21:32:10|88.25|85.45|88.13|85.33|88.25|85.45|88.09|85.29|0
1643664740000|2022-01-31 21:32:20|88.09|85.29|87.94|85.14|88.09|85.29|87.94|85.14|0
1643664750000|2022-01-31 21:32:30|87.98|85.18|88.09|85.29|88.09|85.29|87.98|85.18|0
1643664760000|2022-01-31 21:32:40|88.02|85.22|88.09|85.29|88.09|85.29|88.02|85.22|0
1643664770000|2022-01-31 21:32:50|88.02|85.22|88.05|85.25|88.05|85.25|88.02|85.22|0
1643664780000|2022-01-31 21:33:00|88.02|85.22|87.94|85.14|88.02|85.22|87.86|85.06|0
1643664800000|2022-01-31 21:33:20|88.02|85.22|87.94|85.14|88.02|85.22|87.94|85.14|0
1643664810000|2022-01-31 21:33:30|87.98|85.18|87.94|85.14|88.02|85.22|87.94|85.14|0
1643664830000|2022-01-31 21:33:50|87.9|85.1|87.9|85.1|87.9|85.1|87.86|85.06|0
1643664840000|2022-01-31 21:34:00|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643664890000|2022-01-31 21:34:50|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1643664900000|2022-01-31 21:35:00|87.9|85.1|87.9|85.1|87.9|85.1|87.9|85.1|0
1643664910000|2022-01-31 21:35:10|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1643664920000|2022-01-31 21:35:20|87.98|85.18|87.9|85.1|87.98|85.18|87.9|85.1|0
1643664930000|2022-01-31 21:35:30|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643664980000|2022-01-31 21:36:20|87.94|85.14|88.01|85.21|88.01|85.21|87.94|85.14|0
1643664990000|2022-01-31 21:36:30|87.97|85.17|88.01|85.21|88.01|85.21|87.94|85.14|0
1643665000000|2022-01-31 21:36:40|87.97|85.17|88.01|85.21|88.01|85.21|87.97|85.17|0
1643665010000|2022-01-31 21:36:50|88.05|85.25|88.09|85.29|88.09|85.29|88.05|85.25|0
1643665020000|2022-01-31 21:37:00|88.32|85.52|88.55|85.75|88.63|85.83|88.32|85.52|0
1643665030000|2022-01-31 21:37:10|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1643665040000|2022-01-31 21:37:20|88.4|85.6|88.32|85.52|88.4|85.6|88.32|85.52|0
1643665050000|2022-01-31 21:37:30|88.21|85.41|88.25|85.45|88.25|85.45|88.17|85.37|0
1643665060000|2022-01-31 21:37:40|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1643665070000|2022-01-31 21:37:50|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1643665080000|2022-01-31 21:38:00|88.25|85.45|88.4|85.6|88.4|85.6|88.25|85.45|0
1643665090000|2022-01-31 21:38:10|88.32|85.52|88.36|85.56|88.36|85.56|88.32|85.52|0
1643665100000|2022-01-31 21:38:20|88.32|85.52|88.36|85.56|88.36|85.56|88.32|85.52|0
1643665110000|2022-01-31 21:38:30|88.4|85.6|88.17|85.37|88.4|85.6|88.17|85.37|0
1643665120000|2022-01-31 21:38:40|88.09|85.29|87.94|85.14|88.09|85.29|87.94|85.14|0
1643665130000|2022-01-31 21:38:50|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643665140000|2022-01-31 21:39:00|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643665150000|2022-01-31 21:39:10|87.71|84.91|87.74|84.94|87.78|84.98|87.71|84.91|0
1643665160000|2022-01-31 21:39:20|87.71|84.91|87.86|85.06|87.86|85.06|87.71|84.91|0
1643665170000|2022-01-31 21:39:30|87.78|84.98|87.71|84.91|87.78|84.98|87.71|84.91|0
1643665180000|2022-01-31 21:39:40|87.78|84.98|87.71|84.91|87.78|84.98|87.71|84.91|0
1643665200000|2022-01-31 21:40:00|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643665210000|2022-01-31 21:40:10|87.67|84.87|87.78|84.98|87.78|84.98|87.67|84.87|0
1643665220000|2022-01-31 21:40:20|87.86|85.06|87.78|84.98|87.86|85.06|87.78|84.98|0
1643665240000|2022-01-31 21:40:40|87.71|84.91|87.78|84.98|87.78|84.98|87.71|84.91|0
1643665250000|2022-01-31 21:40:50|87.71|84.91|87.71|84.91|87.71|84.91|87.71|84.91|0
1643665260000|2022-01-31 21:41:00|87.63|84.83|87.55|84.75|87.63|84.83|87.55|84.75|0
1643665270000|2022-01-31 21:41:10|87.59|84.79|87.59|84.79|87.63|84.83|87.59|84.79|0
1643665280000|2022-01-31 21:41:20|87.55|84.75|87.63|84.83|87.63|84.83|87.55|84.75|0
1643665300000|2022-01-31 21:41:40|87.67|84.87|87.63|84.83|87.67|84.87|87.63|84.83|0
1643665340000|2022-01-31 21:42:20|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1643665350000|2022-01-31 21:42:30|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643665390000|2022-01-31 21:43:10|87.59|84.79|87.78|84.98|87.78|84.98|87.59|84.79|0
1643665410000|2022-01-31 21:43:30|88.01|85.21|88.01|85.21|88.01|85.21|88.01|85.21|0
1643665420000|2022-01-31 21:43:40|87.94|85.14|87.82|85.02|87.94|85.14|87.82|85.02|0
1643665430000|2022-01-31 21:43:50|87.86|85.06|87.9|85.1|87.94|85.14|87.86|85.06|0
1643665440000|2022-01-31 21:44:00|87.86|85.06|87.82|85.02|87.86|85.06|87.78|84.98|0
1643665460000|2022-01-31 21:44:20|87.78|84.98|87.74|84.94|87.78|84.98|87.74|84.94|0
1643665470000|2022-01-31 21:44:30|87.78|84.98|87.78|84.98|87.78|84.98|87.63|84.83|0
1643665480000|2022-01-31 21:44:40|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1643665500000|2022-01-31 21:45:00|87.78|84.98|87.78|84.98|87.78|84.98|87.7|84.9|0
1643665510000|2022-01-31 21:45:10|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643665520000|2022-01-31 21:45:20|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1643665530000|2022-01-31 21:45:30|87.93|85.13|87.86|85.06|87.93|85.13|87.86|85.06|0
1643665540000|2022-01-31 21:45:40|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1643665550000|2022-01-31 21:45:50|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1643665560000|2022-01-31 21:46:00|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1643665570000|2022-01-31 21:46:10|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1643665620000|2022-01-31 21:47:00|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643665640000|2022-01-31 21:47:20|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1643665660000|2022-01-31 21:47:40|87.7|84.9|87.66|84.86|87.7|84.9|87.66|84.86|0
1643665670000|2022-01-31 21:47:50|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1643665680000|2022-01-31 21:48:00|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643665690000|2022-01-31 21:48:10|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1643665710000|2022-01-31 21:48:30|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1643665730000|2022-01-31 21:48:50|87.7|84.9|87.66|84.86|87.7|84.9|87.66|84.86|0
1643665740000|2022-01-31 21:49:00|87.55|84.75|87.4|84.6|87.55|84.75|87.4|84.6|0
1643665750000|2022-01-31 21:49:10|87.47|84.67|87.4|84.6|87.47|84.67|87.4|84.6|0
1643665770000|2022-01-31 21:49:30|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1643665780000|2022-01-31 21:49:40|87.47|84.67|87.55|84.75|87.55|84.75|87.47|84.67|0
1643665800000|2022-01-31 21:50:00|87.51|84.71|87.55|84.75|87.55|84.75|87.47|84.67|0
1643665810000|2022-01-31 21:50:10|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1643665820000|2022-01-31 21:50:20|87.4|84.6|87.4|84.6|87.4|84.6|87.4|84.6|0
1643665830000|2022-01-31 21:50:30|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1643665850000|2022-01-31 21:50:50|87.4|84.6|87.32|84.52|87.4|84.6|87.32|84.52|0
1643665900000|2022-01-31 21:51:40|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1643665910000|2022-01-31 21:51:50|87.32|84.52|87.32|84.52|87.32|84.52|87.24|84.44|0
1643665920000|2022-01-31 21:52:00|87.4|84.6|87.39|84.59|87.4|84.6|87.39|84.59|0
1643665940000|2022-01-31 21:52:20|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643665970000|2022-01-31 21:52:50|87.39|84.59|87.39|84.59|87.39|84.59|87.39|84.59|0
1643665980000|2022-01-31 21:53:00|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643666000000|2022-01-31 21:53:20|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1643666030000|2022-01-31 21:53:50|87.32|84.52|87.28|84.48|87.39|84.59|87.28|84.48|0
1643666040000|2022-01-31 21:54:00|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643666060000|2022-01-31 21:54:20|87.28|84.48|87.32|84.52|87.32|84.52|87.28|84.48|0
1643666070000|2022-01-31 21:54:30|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1643666110000|2022-01-31 21:55:10|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643666130000|2022-01-31 21:55:30|87.24|84.44|87.32|84.52|87.32|84.52|87.24|84.44|0
1643666140000|2022-01-31 21:55:40|87.24|84.44|87.32|84.52|87.32|84.52|87.24|84.44|0
1643666150000|2022-01-31 21:55:50|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1643666160000|2022-01-31 21:56:00|87.24|84.44|87.24|84.44|87.32|84.52|87.24|84.44|0
1643666390000|2022-01-31 21:59:50|87.51|84.71|87.71|84.91|87.73|84.93|87.51|84.71|0
1643666400000|2022-01-31 22:00:00|87.52|84.72|87.57|84.77|87.57|84.77|87.52|84.72|0
1643666410000|2022-01-31 22:00:10|87.58|84.78|87.63|84.83|87.63|84.83|87.57|84.77|0
1643666430000|2022-01-31 22:00:30|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1643666440000|2022-01-31 22:00:40|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1643666460000|2022-01-31 22:01:00|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643666480000|2022-01-31 22:01:20|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1643666510000|2022-01-31 22:01:50|87.68|84.88|87.68|84.88|87.68|84.88|87.68|84.88|0
1643666530000|2022-01-31 22:02:10|87.67|84.87|87.68|84.88|87.68|84.88|87.67|84.87|0
1643666570000|2022-01-31 22:02:50|87.67|84.87|87.84|85.04|87.84|85.04|87.67|84.87|0
1643666580000|2022-01-31 22:03:00|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1643666600000|2022-01-31 22:03:20|87.75|84.95|87.83|85.03|87.83|85.03|87.75|84.95|0
1643666610000|2022-01-31 22:03:30|87.84|85.04|87.79|84.99|87.85|85.05|87.79|84.99|0
1643666620000|2022-01-31 22:03:40|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1643666630000|2022-01-31 22:03:50|87.85|85.05|87.7|84.9|87.85|85.05|87.69|84.89|0
1643666640000|2022-01-31 22:04:00|87.68|84.88|87.68|84.88|87.68|84.88|87.68|84.88|0
1643666650000|2022-01-31 22:04:10|87.67|84.87|87.67|84.87|87.67|84.87|87.67|84.87|0
1643666660000|2022-01-31 22:04:20|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643666670000|2022-01-31 22:04:30|87.77|84.97|87.69|84.89|87.77|84.97|87.67|84.87|0
1643666680000|2022-01-31 22:04:40|87.5|84.7|87.5|84.7|87.5|84.7|87.5|84.7|0
1643666690000|2022-01-31 22:04:50|87.51|84.71|87.51|84.71|87.51|84.71|87.51|84.71|0
1643666700000|2022-01-31 22:05:00|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1643666710000|2022-01-31 22:05:10|87.45|84.65|87.45|84.65|87.45|84.65|87.45|84.65|0
1643666770000|2022-01-31 22:06:10|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1643666830000|2022-01-31 22:07:10|87.48|84.68|87.5|84.7|87.5|84.7|87.48|84.68|0
1643666850000|2022-01-31 22:07:30|87.37|84.57|87.37|84.57|87.37|84.57|87.37|84.57|0
1643666870000|2022-01-31 22:07:50|87.39|84.59|87.39|84.59|87.39|84.59|87.39|84.59|0
1643666890000|2022-01-31 22:08:10|87.4|84.6|87.5|84.7|87.5|84.7|87.4|84.6|0
1643666900000|2022-01-31 22:08:20|87.4|84.6|87.4|84.6|87.4|84.6|87.4|84.6|0
1643666910000|2022-01-31 22:08:30|87.45|84.65|87.45|84.65|87.45|84.65|87.45|84.65|0
1643666920000|2022-01-31 22:08:40|87.5|84.7|87.4|84.6|87.5|84.7|87.4|84.6|0
1643666930000|2022-01-31 22:08:50|87.45|84.65|87.39|84.59|87.45|84.65|87.39|84.59|0
1643666940000|2022-01-31 22:09:00|87.45|84.65|87.4|84.6|87.45|84.65|87.4|84.6|0
1643666990000|2022-01-31 22:09:50|87.43|84.63|87.43|84.63|87.43|84.63|87.43|84.63|0
1643667010000|2022-01-31 22:10:10|87.4|84.6|87.4|84.6|87.4|84.6|87.4|84.6|0
1643667020000|2022-01-31 22:10:20|87.35|84.55|87.4|84.6|87.4|84.6|87.35|84.55|0
1643667030000|2022-01-31 22:10:30|87.5|84.7|87.5|84.7|87.5|84.7|87.5|84.7|0
1643667040000|2022-01-31 22:10:40|87.49|84.69|87.47|84.67|87.49|84.69|87.47|84.67|0
1643667050000|2022-01-31 22:10:50|87.49|84.69|87.47|84.67|87.49|84.69|87.47|84.67|0
1643667060000|2022-01-31 22:11:00|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1643667070000|2022-01-31 22:11:10|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1643667080000|2022-01-31 22:11:20|87.6|84.8|87.48|84.68|87.6|84.8|87.48|84.68|0
1643667110000|2022-01-31 22:11:50|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1643667220000|2022-01-31 22:13:40|87.48|84.68|87.46|84.66|87.48|84.68|87.46|84.66|0
1643667230000|2022-01-31 22:13:50|87.45|84.65|87.45|84.65|87.45|84.65|87.45|84.65|0
1643667240000|2022-01-31 22:14:00|87.46|84.66|87.46|84.66|87.48|84.68|87.46|84.66|0
1643667260000|2022-01-31 22:14:20|87.47|84.67|87.48|84.68|87.48|84.68|87.47|84.67|0
1643667320000|2022-01-31 22:15:20|87.49|84.69|87.49|84.69|87.49|84.69|87.49|84.69|0
1643667330000|2022-01-31 22:15:30|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1643667370000|2022-01-31 22:16:10|87.53|84.73|87.53|84.73|87.53|84.73|87.53|84.73|0
1643667420000|2022-01-31 22:17:00|87.51|84.71|87.51|84.71|87.51|84.71|87.51|84.71|0
1643667430000|2022-01-31 22:17:10|87.53|84.73|87.5|84.7|87.53|84.73|87.5|84.7|0
1643667460000|2022-01-31 22:17:40|87.51|84.71|87.53|84.73|87.53|84.73|87.51|84.71|0
1643667560000|2022-01-31 22:19:20|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1643667580000|2022-01-31 22:19:40|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1643667630000|2022-01-31 22:20:30|87.59|84.79|87.55|84.75|87.59|84.79|87.55|84.75|0
1643667640000|2022-01-31 22:20:40|87.58|84.78|87.58|84.78|87.58|84.78|87.58|84.78|0
1643667670000|2022-01-31 22:21:10|87.61|84.81|87.61|84.81|87.61|84.81|87.61|84.81|0
1643667690000|2022-01-31 22:21:30|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1643667710000|2022-01-31 22:21:50|87.71|84.91|87.71|84.91|87.71|84.91|87.71|84.91|0
1643667730000|2022-01-31 22:22:10|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1643667740000|2022-01-31 22:22:20|87.71|84.91|87.71|84.91|87.71|84.91|87.71|84.91|0
1643667760000|2022-01-31 22:22:40|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643667770000|2022-01-31 22:22:50|87.62|84.82|87.67|84.87|87.67|84.87|87.62|84.82|0
1643667780000|2022-01-31 22:23:00|87.61|84.81|87.55|84.75|87.67|84.87|87.55|84.75|0
1643667810000|2022-01-31 22:23:30|87.67|84.87|87.67|84.87|87.67|84.87|87.67|84.87|0
1643667820000|2022-01-31 22:23:40|87.68|84.88|87.6|84.8|87.68|84.88|87.59|84.79|0
1643667830000|2022-01-31 22:23:50|87.57|84.77|87.57|84.77|87.58|84.78|87.57|84.77|0
1643667840000|2022-01-31 22:24:00|87.58|84.78|87.58|84.78|87.58|84.78|87.58|84.78|0
1643667860000|2022-01-31 22:24:20|87.59|84.79|87.62|84.82|87.63|84.83|87.59|84.79|0
1643667870000|2022-01-31 22:24:30|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643667890000|2022-01-31 22:24:50|87.64|84.84|87.64|84.84|87.64|84.84|87.64|84.84|0
1643667900000|2022-01-31 22:25:00|87.52|84.72|87.51|84.71|87.52|84.72|87.51|84.71|0
1643667930000|2022-01-31 22:25:30|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1643667980000|2022-01-31 22:26:20|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643668090000|2022-01-31 22:28:10|87.68|84.88|87.68|84.88|87.68|84.88|87.68|84.88|0
1643668110000|2022-01-31 22:28:30|87.7|84.9|87.58|84.78|87.7|84.9|87.58|84.78|0
1643668120000|2022-01-31 22:28:40|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1643668150000|2022-01-31 22:29:10|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1643668180000|2022-01-31 22:29:40|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1643668190000|2022-01-31 22:29:50|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1643668210000|2022-01-31 22:30:10|87.73|84.93|87.6|84.8|87.73|84.93|87.6|84.8|0
1643668220000|2022-01-31 22:30:20|87.61|84.81|87.61|84.81|87.61|84.81|87.61|84.81|0
1643668240000|2022-01-31 22:30:40|87.64|84.84|87.79|84.99|87.79|84.99|87.64|84.84|0
1643668280000|2022-01-31 22:31:20|87.85|85.05|87.68|84.88|87.85|85.05|87.68|84.88|0
1643668290000|2022-01-31 22:31:30|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1643668330000|2022-01-31 22:32:10|87.69|84.89|87.77|84.97|87.81|85.01|87.69|84.89|0
1643668340000|2022-01-31 22:32:20|87.76|84.96|87.85|85.05|87.85|85.05|87.71|84.91|0
1643668370000|2022-01-31 22:32:50|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1643668400000|2022-01-31 22:33:20|87.88|85.08|87.88|85.08|87.88|85.08|87.88|85.08|0
1643668410000|2022-01-31 22:33:30|87.9|85.1|87.9|85.1|87.9|85.1|87.9|85.1|0
1643668470000|2022-01-31 22:34:30|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1643668490000|2022-01-31 22:34:50|87.94|85.14|87.83|85.03|87.94|85.14|87.83|85.03|0
1643668510000|2022-01-31 22:35:10|87.95|85.15|87.95|85.15|87.95|85.15|87.95|85.15|0
1643668520000|2022-01-31 22:35:20|87.98|85.18|87.98|85.18|87.98|85.18|87.98|85.18|0
1643668540000|2022-01-31 22:35:40|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1643668560000|2022-01-31 22:36:00|87.89|85.09|88.03|85.23|88.03|85.23|87.89|85.09|0
1643668570000|2022-01-31 22:36:10|88.13|85.33|88.2|85.4|88.21|85.41|88.13|85.33|0
1643668580000|2022-01-31 22:36:20|88.21|85.41|88.22|85.42|88.22|85.42|88.21|85.41|0
1643668600000|2022-01-31 22:36:40|88.14|85.34|88.14|85.34|88.14|85.34|88.14|85.34|0
1643668730000|2022-01-31 22:38:50|88.16|85.36|88.25|85.45|88.25|85.45|88.16|85.36|0
1643668750000|2022-01-31 22:39:10|88.29|85.49|88.2|85.4|88.29|85.49|88.2|85.4|0
1643668760000|2022-01-31 22:39:20|88.19|85.39|88.17|85.37|88.19|85.39|88.17|85.37|0
1643668780000|2022-01-31 22:39:40|88.24|85.44|88.3|85.5|88.3|85.5|88.24|85.44|0
1643668790000|2022-01-31 22:39:50|88.32|85.52|88.35|85.55|88.36|85.56|88.32|85.52|0
1643668800000|2022-01-31 22:40:00|88.42|85.62|88.29|85.49|88.42|85.62|88.29|85.49|0
1643668830000|2022-01-31 22:40:30|88.27|85.47|88.27|85.47|88.27|85.47|88.27|85.47|0
1643668860000|2022-01-31 22:41:00|88.24|85.44|88.24|85.44|88.24|85.44|88.24|85.44|0
1643668870000|2022-01-31 22:41:10|88.39|85.59|88.29|85.49|88.39|85.59|88.29|85.49|0
1643668880000|2022-01-31 22:41:20|88.24|85.44|88.24|85.44|88.24|85.44|88.24|85.44|0
1643668900000|2022-01-31 22:41:40|88.32|85.52|88.32|85.52|88.32|85.52|88.32|85.52|0
1643668910000|2022-01-31 22:41:50|88.33|85.53|88.4|85.6|88.4|85.6|88.33|85.53|0
1643668930000|2022-01-31 22:42:10|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1643668950000|2022-01-31 22:42:30|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1643668960000|2022-01-31 22:42:40|88.26|85.46|88.24|85.44|88.26|85.46|88.24|85.44|0
1643668990000|2022-01-31 22:43:10|88.26|85.46|88.24|85.44|88.26|85.46|88.24|85.44|0
1643669020000|2022-01-31 22:43:40|88.09|85.29|88.09|85.29|88.09|85.29|88.09|85.29|0
1643669030000|2022-01-31 22:43:50|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1643669040000|2022-01-31 22:44:00|88.2|85.4|88.2|85.4|88.2|85.4|88.2|85.4|0
1643669060000|2022-01-31 22:44:20|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1643669070000|2022-01-31 22:44:30|88.2|85.4|88.29|85.49|88.29|85.49|88.2|85.4|0
1643669090000|2022-01-31 22:44:50|88.39|85.59|88.28|85.48|88.39|85.59|88.28|85.48|0
1643669100000|2022-01-31 22:45:00|88.24|85.44|88.24|85.44|88.24|85.44|88.24|85.44|0
1643669110000|2022-01-31 22:45:10|88.28|85.48|88.28|85.48|88.28|85.48|88.28|85.48|0
1643669140000|2022-01-31 22:45:40|88.24|85.44|88.24|85.44|88.24|85.44|88.23|85.43|0
1643669150000|2022-01-31 22:45:50|88.28|85.48|88.28|85.48|88.28|85.48|88.28|85.48|0
1643669200000|2022-01-31 22:46:40|88.23|85.43|88.28|85.48|88.28|85.48|88.23|85.43|0
1643669210000|2022-01-31 22:46:50|88.23|85.43|88.23|85.43|88.28|85.48|88.23|85.43|0
1643669220000|2022-01-31 22:47:00|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1643669230000|2022-01-31 22:47:10|88.27|85.47|88.21|85.41|88.27|85.47|88.21|85.41|0
1643669240000|2022-01-31 22:47:20|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1643669260000|2022-01-31 22:47:40|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1643669270000|2022-01-31 22:47:50|88.24|85.44|88.22|85.42|88.24|85.44|88.22|85.42|0
1643669280000|2022-01-31 22:48:00|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1643669300000|2022-01-31 22:48:20|88.24|85.44|88.3|85.5|88.3|85.5|88.24|85.44|0
1643669310000|2022-01-31 22:48:30|88.31|85.51|88.28|85.48|88.31|85.51|88.28|85.48|0
1643669320000|2022-01-31 22:48:40|88.3|85.5|88.32|85.52|88.32|85.52|88.3|85.5|0
1643669330000|2022-01-31 22:48:50|88.34|85.54|88.35|85.55|88.35|85.55|88.34|85.54|0
1643669340000|2022-01-31 22:49:00|88.38|85.58|88.41|85.61|88.41|85.61|88.38|85.58|0
1643669350000|2022-01-31 22:49:10|88.34|85.54|88.36|85.56|88.39|85.59|88.34|85.54|0
1643669360000|2022-01-31 22:49:20|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1643669370000|2022-01-31 22:49:30|88.43|85.63|88.41|85.61|88.43|85.63|88.41|85.61|0
1643669380000|2022-01-31 22:49:40|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1643669400000|2022-01-31 22:50:00|88.26|85.46|88.26|85.46|88.26|85.46|88.26|85.46|0
1643669410000|2022-01-31 22:50:10|88.33|85.53|88.32|85.52|88.33|85.53|88.32|85.52|0
1643669420000|2022-01-31 22:50:20|88.31|85.51|88.31|85.51|88.31|85.51|88.31|85.51|0
1643669430000|2022-01-31 22:50:30|88.24|85.44|88.23|85.43|88.24|85.44|88.23|85.43|0
1643669440000|2022-01-31 22:50:40|88.21|85.41|88.23|85.43|88.23|85.43|88.21|85.41|0
1643669450000|2022-01-31 22:50:50|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1643669470000|2022-01-31 22:51:10|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643669480000|2022-01-31 22:51:20|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1643669540000|2022-01-31 22:52:20|88.23|85.43|88.21|85.41|88.23|85.43|88.21|85.41|0
1643669550000|2022-01-31 22:52:30|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643669560000|2022-01-31 22:52:40|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1643669570000|2022-01-31 22:52:50|88.14|85.34|88.18|85.38|88.18|85.38|88.14|85.34|0
1643669580000|2022-01-31 22:53:00|88.16|85.36|88.16|85.36|88.16|85.36|88.16|85.36|0
1643669610000|2022-01-31 22:53:30|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1643669620000|2022-01-31 22:53:40|88.16|85.36|88.18|85.38|88.18|85.38|88.16|85.36|0
1643669630000|2022-01-31 22:53:50|88.21|85.41|88.19|85.39|88.21|85.41|88.19|85.39|0
1643669640000|2022-01-31 22:54:00|88.2|85.4|88.21|85.41|88.21|85.41|88.2|85.4|0
1643669660000|2022-01-31 22:54:20|88.18|85.38|88.11|85.31|88.18|85.38|88.11|85.31|0
1643669680000|2022-01-31 22:54:40|88.09|85.29|88.09|85.29|88.09|85.29|88.09|85.29|0
1643669730000|2022-01-31 22:55:30|88.07|85.27|88.09|85.29|88.09|85.29|88.07|85.27|0
1643669740000|2022-01-31 22:55:40|88.08|85.28|88.07|85.27|88.08|85.28|88.07|85.27|0
1643669750000|2022-01-31 22:55:50|88.06|85.26|88.06|85.26|88.06|85.26|88.06|85.26|0
1643669850000|2022-01-31 22:57:30|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643669860000|2022-01-31 22:57:40|88.06|85.26|88.06|85.26|88.06|85.26|88.04|85.24|0
1643669900000|2022-01-31 22:58:20|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643669940000|2022-01-31 22:59:00|88.01|85.21|88.01|85.21|88.01|85.21|87.98|85.18|0
1643669970000|2022-01-31 22:59:30|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643669990000|2022-01-31 22:59:50|87.91|85.11|87.94|85.14|87.94|85.14|87.91|85.11|0
1643670000000|2022-01-31 23:00:00|88.09|85.29|87.94|85.14|88.33|85.53|87.94|85.14|0
1643670010000|2022-01-31 23:00:10|87.86|85.06|87.98|85.18|87.98|85.18|87.86|85.06|0
1643670020000|2022-01-31 23:00:20|88.13|85.33|88.71|85.91|88.71|85.91|88.13|85.33|0
1643670030000|2022-01-31 23:00:30|88.63|85.83|88.6|85.8|88.75|85.95|88.56|85.76|0
1643670040000|2022-01-31 23:00:40|88.48|85.68|88.48|85.68|88.48|85.68|88.32|85.52|0
1643670050000|2022-01-31 23:00:50|88.52|85.72|88.67|85.87|88.67|85.87|88.52|85.72|0
1643670060000|2022-01-31 23:01:00|88.71|85.91|88.63|85.83|88.91|86.11|88.63|85.83|0
1643670070000|2022-01-31 23:01:10|88.6|85.8|88.63|85.83|88.63|85.83|88.52|85.72|0
1643670080000|2022-01-31 23:01:20|88.67|85.87|88.67|85.87|88.71|85.91|88.6|85.8|0
1643670090000|2022-01-31 23:01:30|88.75|85.95|88.71|85.91|88.75|85.95|88.71|85.91|0
1643670100000|2022-01-31 23:01:40|88.63|85.83|88.67|85.87|88.67|85.87|88.63|85.83|0
1643670110000|2022-01-31 23:01:50|88.83|86.03|88.79|85.99|88.91|86.11|88.79|85.99|0
1643670120000|2022-01-31 23:02:00|88.83|86.03|88.75|85.95|88.83|86.03|88.75|85.95|0
1643670130000|2022-01-31 23:02:10|88.83|86.03|88.98|86.18|88.98|86.18|88.83|86.03|0
1643670140000|2022-01-31 23:02:20|89.06|86.26|88.9|86.1|89.06|86.26|88.9|86.1|0
1643670150000|2022-01-31 23:02:30|88.86|86.06|88.83|86.03|88.94|86.14|88.83|86.03|0
1643670160000|2022-01-31 23:02:40|88.75|85.95|88.67|85.87|88.79|85.99|88.67|85.87|0
1643670170000|2022-01-31 23:02:50|88.6|85.8|88.56|85.76|88.6|85.8|88.56|85.76|0
1643670180000|2022-01-31 23:03:00|88.52|85.72|88.67|85.87|88.67|85.87|88.52|85.72|0
1643670210000|2022-01-31 23:03:30|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1643670220000|2022-01-31 23:03:40|88.67|85.87|88.71|85.91|88.71|85.91|88.67|85.87|0
1643670230000|2022-01-31 23:03:50|88.67|85.87|88.52|85.72|88.67|85.87|88.52|85.72|0
1643670240000|2022-01-31 23:04:00|88.44|85.64|88.44|85.64|88.44|85.64|88.44|85.64|0
1643670250000|2022-01-31 23:04:10|88.4|85.6|88.4|85.6|88.44|85.64|88.4|85.6|0
1643670260000|2022-01-31 23:04:20|88.36|85.56|88.21|85.41|88.36|85.56|88.21|85.41|0
1643670270000|2022-01-31 23:04:30|88.17|85.37|88.06|85.26|88.17|85.37|88.02|85.22|0
1643670280000|2022-01-31 23:04:40|88.13|85.33|88.13|85.33|88.13|85.33|88.06|85.26|0
1643670290000|2022-01-31 23:04:50|88.09|85.29|88.02|85.22|88.09|85.29|87.98|85.18|0
1643670300000|2022-01-31 23:05:00|87.98|85.18|88.02|85.22|88.02|85.22|87.9|85.1|0
1643670310000|2022-01-31 23:05:10|87.98|85.18|87.86|85.06|87.98|85.18|87.86|85.06|0
1643670320000|2022-01-31 23:05:20|87.59|84.79|87.59|84.79|87.59|84.79|87.55|84.75|0
1643670330000|2022-01-31 23:05:30|87.55|84.75|87.82|85.02|87.82|85.02|87.55|84.75|0
1643670340000|2022-01-31 23:05:40|87.75|84.95|87.86|85.06|87.86|85.06|87.71|84.91|0
1643670350000|2022-01-31 23:05:50|87.9|85.1|87.9|85.1|87.94|85.14|87.9|85.1|0
1643670360000|2022-01-31 23:06:00|87.78|84.98|87.75|84.95|87.82|85.02|87.75|84.95|0
1643670370000|2022-01-31 23:06:10|87.82|85.02|87.9|85.1|87.9|85.1|87.82|85.02|0
1643670380000|2022-01-31 23:06:20|87.86|85.06|87.86|85.06|87.9|85.1|87.82|85.02|0
1643670390000|2022-01-31 23:06:30|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1643670400000|2022-01-31 23:06:40|87.78|84.98|87.82|85.02|87.82|85.02|87.78|84.98|0
1643670410000|2022-01-31 23:06:50|87.9|85.1|88.01|85.21|88.01|85.21|87.9|85.1|0
1643670420000|2022-01-31 23:07:00|88.05|85.25|88.21|85.41|88.21|85.41|88.05|85.25|0
1643670430000|2022-01-31 23:07:10|88.25|85.45|88.67|85.87|88.67|85.87|88.25|85.45|0
1643670440000|2022-01-31 23:07:20|88.75|85.95|88.9|86.1|88.9|86.1|88.75|85.95|0
1643670450000|2022-01-31 23:07:30|88.83|86.03|88.83|86.03|88.83|86.03|88.75|85.95|0
1643670460000|2022-01-31 23:07:40|88.75|85.95|88.75|85.95|88.79|85.99|88.75|85.95|0
1643670470000|2022-01-31 23:07:50|88.79|85.99|88.9|86.1|88.9|86.1|88.75|85.95|0
1643670490000|2022-01-31 23:08:10|89.06|86.26|88.98|86.18|89.06|86.26|88.98|86.18|0
1643670500000|2022-01-31 23:08:20|89.02|86.22|89.13|86.33|89.13|86.33|89.02|86.22|0
1643670510000|2022-01-31 23:08:30|88.98|86.18|88.94|86.14|88.98|86.18|88.9|86.1|0
1643670520000|2022-01-31 23:08:40|88.9|86.1|88.86|86.06|88.9|86.1|88.82|86.02|0
1643670530000|2022-01-31 23:08:50|88.82|86.02|88.94|86.14|88.94|86.14|88.82|86.02|0
1643670540000|2022-01-31 23:09:00|89.06|86.26|88.82|86.02|89.06|86.26|88.82|86.02|0
1643670550000|2022-01-31 23:09:10|88.86|86.06|88.94|86.14|88.94|86.14|88.86|86.06|0
1643670560000|2022-01-31 23:09:20|88.98|86.18|89.06|86.26|89.13|86.33|88.98|86.18|0
1643670570000|2022-01-31 23:09:30|88.98|86.18|88.9|86.1|89.06|86.26|88.9|86.1|0
1643670580000|2022-01-31 23:09:40|88.94|86.14|88.98|86.18|88.98|86.18|88.94|86.14|0
1643670600000|2022-01-31 23:10:00|89.06|86.26|89.09|86.29|89.13|86.33|89.06|86.26|0
1643670610000|2022-01-31 23:10:10|89.13|86.33|89.09|86.29|89.13|86.33|89.09|86.29|0
1643670620000|2022-01-31 23:10:20|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1643670630000|2022-01-31 23:10:30|89.21|86.41|89.13|86.33|89.21|86.41|89.13|86.33|0
1643670640000|2022-01-31 23:10:40|89.06|86.26|89.06|86.26|89.06|86.26|89.06|86.26|0
1643670650000|2022-01-31 23:10:50|89.09|86.29|89.09|86.29|89.17|86.37|89.09|86.29|0
1643670660000|2022-01-31 23:11:00|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1643670680000|2022-01-31 23:11:20|89.09|86.29|89.06|86.26|89.09|86.29|89.06|86.26|0
1643670690000|2022-01-31 23:11:30|88.98|86.18|88.86|86.06|88.98|86.18|88.86|86.06|0
1643670700000|2022-01-31 23:11:40|88.9|86.1|88.44|85.64|88.9|86.1|88.44|85.64|0
1643670710000|2022-01-31 23:11:50|88.36|85.56|88.47|85.67|88.47|85.67|88.36|85.56|0
1643670720000|2022-01-31 23:12:00|88.55|85.75|88.55|85.75|88.55|85.75|88.51|85.71|0
1643670730000|2022-01-31 23:12:10|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1643670740000|2022-01-31 23:12:20|88.28|85.48|88.13|85.33|88.28|85.48|88.13|85.33|0
1643670750000|2022-01-31 23:12:30|88.01|85.21|87.9|85.1|88.01|85.21|87.9|85.1|0
1643670760000|2022-01-31 23:12:40|87.82|85.02|87.82|85.02|87.82|85.02|87.74|84.94|0
1643670770000|2022-01-31 23:12:50|87.78|84.98|88.13|85.33|88.13|85.33|87.78|84.98|0
1643670780000|2022-01-31 23:13:00|88.01|85.21|87.9|85.1|88.01|85.21|87.9|85.1|0
1643670790000|2022-01-31 23:13:10|87.82|85.02|87.82|85.02|87.82|85.02|87.78|84.98|0
1643670800000|2022-01-31 23:13:20|87.78|84.98|87.74|84.94|87.82|85.02|87.74|84.94|0
1643670810000|2022-01-31 23:13:30|87.67|84.87|87.51|84.71|87.67|84.87|87.51|84.71|0
1643670820000|2022-01-31 23:13:40|87.67|84.87|87.67|84.87|87.67|84.87|87.63|84.83|0
1643670830000|2022-01-31 23:13:50|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1643670840000|2022-01-31 23:14:00|87.74|84.94|87.67|84.87|87.74|84.94|87.67|84.87|0
1643670850000|2022-01-31 23:14:10|87.74|84.94|87.59|84.79|87.74|84.94|87.59|84.79|0
1643670860000|2022-01-31 23:14:20|87.67|84.87|87.63|84.83|87.67|84.87|87.63|84.83|0
1643670870000|2022-01-31 23:14:30|87.67|84.87|87.74|84.94|87.74|84.94|87.67|84.87|0
1643670880000|2022-01-31 23:14:40|87.78|84.98|87.63|84.83|87.78|84.98|87.63|84.83|0
1643670890000|2022-01-31 23:14:50|87.55|84.75|87.59|84.79|87.59|84.79|87.55|84.75|0
1643670900000|2022-01-31 23:15:00|87.67|84.87|87.74|84.94|87.82|85.02|87.67|84.87|0
1643670910000|2022-01-31 23:15:10|87.82|85.02|87.97|85.17|87.97|85.17|87.82|85.02|0
1643670920000|2022-01-31 23:15:20|87.93|85.13|87.82|85.02|87.93|85.13|87.82|85.02|0
1643670930000|2022-01-31 23:15:30|87.7|84.9|87.74|84.94|87.74|84.94|87.7|84.9|0
1643670940000|2022-01-31 23:15:40|87.82|85.02|87.86|85.06|87.9|85.1|87.74|84.94|0
1643670950000|2022-01-31 23:15:50|87.9|85.1|87.97|85.17|87.97|85.17|87.9|85.1|0
1643670960000|2022-01-31 23:16:00|87.93|85.13|87.97|85.17|87.97|85.17|87.9|85.1|0
1643670980000|2022-01-31 23:16:20|88.05|85.25|88.2|85.4|88.2|85.4|88.05|85.25|0
1643670990000|2022-01-31 23:16:30|88.28|85.48|88.28|85.48|88.28|85.48|88.13|85.33|0
1643671000000|2022-01-31 23:16:40|88.24|85.44|88.13|85.33|88.24|85.44|88.13|85.33|0
1643671010000|2022-01-31 23:16:50|88.05|85.25|88.05|85.25|88.05|85.25|88.01|85.21|0
1643671020000|2022-01-31 23:17:00|87.82|85.02|87.78|84.98|87.82|85.02|87.78|84.98|0
1643671030000|2022-01-31 23:17:10|87.82|85.02|87.74|84.94|87.82|85.02|87.74|84.94|0
1643671040000|2022-01-31 23:17:20|87.97|85.17|87.93|85.13|87.97|85.17|87.93|85.13|0
1643671050000|2022-01-31 23:17:30|87.9|85.1|88.2|85.4|88.2|85.4|87.9|85.1|0
1643671060000|2022-01-31 23:17:40|88.16|85.36|88.13|85.33|88.16|85.36|88.05|85.25|0
1643671070000|2022-01-31 23:17:50|88.2|85.4|88.16|85.36|88.2|85.4|88.16|85.36|0
1643671080000|2022-01-31 23:18:00|88.13|85.33|88.05|85.25|88.13|85.33|88.05|85.25|0
1643671090000|2022-01-31 23:18:10|88.01|85.21|88.13|85.33|88.13|85.33|88.01|85.21|0
1643671100000|2022-01-31 23:18:20|88.05|85.25|88.05|85.25|88.05|85.25|88.05|85.25|0
1643671110000|2022-01-31 23:18:30|88.13|85.33|88.13|85.33|88.13|85.33|88.09|85.29|0
1643671120000|2022-01-31 23:18:40|88.09|85.29|87.97|85.17|88.09|85.29|87.97|85.17|0
1643671130000|2022-01-31 23:18:50|88.05|85.25|88.01|85.21|88.05|85.25|88.01|85.21|0
1643671140000|2022-01-31 23:19:00|88.05|85.25|87.97|85.17|88.05|85.25|87.97|85.17|0
1643671150000|2022-01-31 23:19:10|87.93|85.13|87.82|85.02|87.93|85.13|87.82|85.02|0
1643671160000|2022-01-31 23:19:20|87.9|85.1|87.78|84.98|87.9|85.1|87.78|84.98|0
1643671170000|2022-01-31 23:19:30|87.82|85.02|87.9|85.1|87.97|85.17|87.82|85.02|0
1643671190000|2022-01-31 23:19:50|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1643671200000|2022-01-31 23:20:00|87.82|85.02|87.97|85.17|87.97|85.17|87.82|85.02|0
1643671210000|2022-01-31 23:20:10|88.13|85.33|88.01|85.21|88.13|85.33|88.01|85.21|0
1643671220000|2022-01-31 23:20:20|87.93|85.13|87.97|85.17|87.97|85.17|87.93|85.13|0
1643671230000|2022-01-31 23:20:30|88.01|85.21|88.2|85.4|88.2|85.4|88.01|85.21|0
1643671250000|2022-01-31 23:20:50|88.28|85.48|88.36|85.56|88.36|85.56|88.28|85.48|0
1643671260000|2022-01-31 23:21:00|88.16|85.36|88.13|85.33|88.16|85.36|88.13|85.33|0
1643671270000|2022-01-31 23:21:10|88.28|85.48|88.32|85.52|88.32|85.52|88.28|85.48|0
1643671280000|2022-01-31 23:21:20|88.36|85.56|88.32|85.52|88.36|85.56|88.28|85.48|0
1643671290000|2022-01-31 23:21:30|88.36|85.56|88.47|85.67|88.47|85.67|88.36|85.56|0
1643671300000|2022-01-31 23:21:40|88.28|85.48|88.28|85.48|88.28|85.48|88.24|85.44|0
1643671310000|2022-01-31 23:21:50|88.24|85.44|88.28|85.48|88.28|85.48|88.24|85.44|0
1643671320000|2022-01-31 23:22:00|88.36|85.56|88.2|85.4|88.36|85.56|88.2|85.4|0
1643671330000|2022-01-31 23:22:10|88.28|85.48|88.28|85.48|88.28|85.48|88.28|85.48|0
1643671340000|2022-01-31 23:22:20|88.2|85.4|88.43|85.63|88.43|85.63|88.2|85.4|0
1643671350000|2022-01-31 23:22:30|88.47|85.67|88.51|85.71|88.51|85.71|88.47|85.67|0
1643671360000|2022-01-31 23:22:40|88.55|85.75|88.47|85.67|88.55|85.75|88.43|85.63|0
1643671370000|2022-01-31 23:22:50|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1643671390000|2022-01-31 23:23:10|88.51|85.71|88.47|85.67|88.51|85.71|88.43|85.63|0
1643671400000|2022-01-31 23:23:20|88.51|85.71|88.66|85.86|88.66|85.86|88.51|85.71|0
1643671410000|2022-01-31 23:23:30|88.59|85.79|88.43|85.63|88.59|85.79|88.43|85.63|0
1643671420000|2022-01-31 23:23:40|88.47|85.67|88.51|85.71|88.59|85.79|88.43|85.63|0
1643671430000|2022-01-31 23:23:50|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1643671440000|2022-01-31 23:24:00|88.43|85.63|88.51|85.71|88.55|85.75|88.43|85.63|0
1643671450000|2022-01-31 23:24:10|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1643671460000|2022-01-31 23:24:20|88.66|85.86|88.55|85.75|88.66|85.86|88.55|85.75|0
1643671470000|2022-01-31 23:24:30|88.51|85.71|88.51|85.71|88.51|85.71|88.43|85.63|0
1643671480000|2022-01-31 23:24:40|88.59|85.79|88.43|85.63|88.59|85.79|88.43|85.63|0
1643671490000|2022-01-31 23:24:50|88.39|85.59|88.28|85.48|88.39|85.59|88.28|85.48|0
1643671500000|2022-01-31 23:25:00|88.35|85.55|88.28|85.48|88.35|85.55|88.28|85.48|0
1643671520000|2022-01-31 23:25:20|88.24|85.44|88.28|85.48|88.28|85.48|88.24|85.44|0
1643671530000|2022-01-31 23:25:30|88.35|85.55|88.35|85.55|88.35|85.55|88.35|85.55|0
1643671540000|2022-01-31 23:25:40|88.43|85.63|88.51|85.71|88.51|85.71|88.43|85.63|0
1643671550000|2022-01-31 23:25:50|88.47|85.67|88.43|85.63|88.47|85.67|88.43|85.63|0
1643671570000|2022-01-31 23:26:10|88.51|85.71|88.43|85.63|88.51|85.71|88.43|85.63|0
1643671590000|2022-01-31 23:26:30|88.35|85.55|88.28|85.48|88.35|85.55|88.28|85.48|0
1643671600000|2022-01-31 23:26:40|88.35|85.55|88.51|85.71|88.51|85.71|88.35|85.55|0
1643671620000|2022-01-31 23:27:00|88.55|85.75|88.51|85.71|88.55|85.75|88.51|85.71|0
1643671630000|2022-01-31 23:27:10|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1643671660000|2022-01-31 23:27:40|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1643671670000|2022-01-31 23:27:50|88.59|85.79|88.62|85.82|88.62|85.82|88.59|85.79|0
1643671680000|2022-01-31 23:28:00|88.82|86.02|88.58|85.78|88.82|86.02|88.58|85.78|0
1643671690000|2022-01-31 23:28:10|88.43|85.63|88.43|85.63|88.47|85.67|88.43|85.63|0
1643671700000|2022-01-31 23:28:20|88.47|85.67|88.51|85.71|88.51|85.71|88.47|85.67|0
1643671720000|2022-01-31 23:28:40|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1643671730000|2022-01-31 23:28:50|88.35|85.55|88.35|85.55|88.35|85.55|88.35|85.55|0
1643671740000|2022-01-31 23:29:00|88.28|85.48|88.28|85.48|88.28|85.48|88.28|85.48|0
1643671750000|2022-01-31 23:29:10|88.24|85.44|87.89|85.09|88.24|85.44|87.89|85.09|0
1643671760000|2022-01-31 23:29:20|87.74|84.94|87.58|84.78|87.74|84.94|87.58|84.78|0
1643671770000|2022-01-31 23:29:30|87.51|84.71|87.58|84.78|87.58|84.78|87.51|84.71|0
1643671780000|2022-01-31 23:29:40|87.66|84.86|87.74|84.94|87.74|84.94|87.66|84.86|0
1643671790000|2022-01-31 23:29:50|87.66|84.86|87.74|84.94|87.81|85.01|87.66|84.86|0
1643671800000|2022-01-31 23:30:00|87.77|84.97|87.62|84.82|87.77|84.97|87.62|84.82|0
1643671810000|2022-01-31 23:30:10|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1643671830000|2022-01-31 23:30:30|87.89|85.09|88.12|85.32|88.12|85.32|87.81|85.01|0
1643671840000|2022-01-31 23:30:40|88.08|85.28|88.04|85.24|88.08|85.28|88.04|85.24|0
1643671850000|2022-01-31 23:30:50|87.81|85.01|87.81|85.01|87.89|85.09|87.81|85.01|0
1643671860000|2022-01-31 23:31:00|87.89|85.09|87.66|84.86|87.89|85.09|87.66|84.86|0
1643671870000|2022-01-31 23:31:10|87.74|84.94|87.81|85.01|87.81|85.01|87.74|84.94|0
1643671880000|2022-01-31 23:31:20|87.85|85.05|87.89|85.09|87.93|85.13|87.85|85.05|0
1643671890000|2022-01-31 23:31:30|87.93|85.13|87.97|85.17|87.97|85.17|87.89|85.09|0
1643671900000|2022-01-31 23:31:40|87.81|85.01|87.58|84.78|87.81|85.01|87.58|84.78|0
1643671910000|2022-01-31 23:31:50|87.51|84.71|87.43|84.63|87.51|84.71|87.39|84.59|0
1643671920000|2022-01-31 23:32:00|87.51|84.71|87.43|84.63|87.51|84.71|87.43|84.63|0
1643671930000|2022-01-31 23:32:10|87.35|84.55|86.82|84.02|87.35|84.55|86.82|84.02|0
1643671940000|2022-01-31 23:32:20|86.9|84.1|87.01|84.21|87.05|84.25|86.9|84.1|0
1643671950000|2022-01-31 23:32:30|87.12|84.32|87.12|84.32|87.12|84.32|87.05|84.25|0
1643671970000|2022-01-31 23:32:50|87.2|84.4|87.2|84.4|87.2|84.4|87.2|84.4|0
1643671980000|2022-01-31 23:33:00|87.12|84.32|87.16|84.36|87.16|84.36|87.12|84.32|0
1643671990000|2022-01-31 23:33:10|87.12|84.32|87.2|84.4|87.2|84.4|87.12|84.32|0
1643672000000|2022-01-31 23:33:20|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1643672020000|2022-01-31 23:33:40|87.2|84.4|87.2|84.4|87.2|84.4|87.2|84.4|0
1643672030000|2022-01-31 23:33:50|87.16|84.36|87.12|84.32|87.2|84.4|87.12|84.32|0
1643672040000|2022-01-31 23:34:00|87.08|84.28|87.12|84.32|87.12|84.32|87.08|84.28|0
1643672050000|2022-01-31 23:34:10|87.28|84.48|87.31|84.51|87.31|84.51|87.24|84.44|0
1643672060000|2022-01-31 23:34:20|87.35|84.55|87.35|84.55|87.39|84.59|87.35|84.55|0
1643672070000|2022-01-31 23:34:30|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1643672090000|2022-01-31 23:34:50|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1643672100000|2022-01-31 23:35:00|87.16|84.36|87.2|84.4|87.2|84.4|87.12|84.32|0
1643672110000|2022-01-31 23:35:10|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1643672120000|2022-01-31 23:35:20|87.35|84.55|87.28|84.48|87.35|84.55|87.28|84.48|0
1643672130000|2022-01-31 23:35:30|87.31|84.51|87.43|84.63|87.43|84.63|87.31|84.51|0
1643672140000|2022-01-31 23:35:40|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1643672150000|2022-01-31 23:35:50|87.51|84.71|87.58|84.78|87.58|84.78|87.51|84.71|0
1643672160000|2022-01-31 23:36:00|87.66|84.86|87.66|84.86|87.66|84.86|87.58|84.78|0
1643672180000|2022-01-31 23:36:20|87.62|84.82|87.58|84.78|87.62|84.82|87.58|84.78|0
1643672190000|2022-01-31 23:36:30|87.66|84.86|87.58|84.78|87.66|84.86|87.58|84.78|0
1643672200000|2022-01-31 23:36:40|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1643672210000|2022-01-31 23:36:50|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1643672220000|2022-01-31 23:37:00|87.81|85.01|87.85|85.05|87.85|85.05|87.81|85.01|0
1643672230000|2022-01-31 23:37:10|87.89|85.09|87.81|85.01|87.89|85.09|87.81|85.01|0
1643672240000|2022-01-31 23:37:20|87.89|85.09|87.89|85.09|87.92|85.12|87.89|85.09|0
1643672250000|2022-01-31 23:37:30|87.81|85.01|87.81|85.01|87.81|85.01|87.77|84.97|0
1643672260000|2022-01-31 23:37:40|87.73|84.93|87.73|84.93|87.73|84.93|87.66|84.86|0
1643672270000|2022-01-31 23:37:50|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1643672280000|2022-01-31 23:38:00|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643672290000|2022-01-31 23:38:10|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1643672310000|2022-01-31 23:38:30|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643672320000|2022-01-31 23:38:40|88|85.2|87.96|85.16|88|85.2|87.96|85.16|0
1643672330000|2022-01-31 23:38:50|87.92|85.12|87.73|84.93|87.92|85.12|87.73|84.93|0
1643672340000|2022-01-31 23:39:00|87.77|84.97|87.81|85.01|87.81|85.01|87.77|84.97|0
1643672350000|2022-01-31 23:39:10|87.89|85.09|87.96|85.16|87.96|85.16|87.89|85.09|0
1643672360000|2022-01-31 23:39:20|87.92|85.12|87.81|85.01|87.92|85.12|87.81|85.01|0
1643672370000|2022-01-31 23:39:30|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1643672380000|2022-01-31 23:39:40|87.81|85.01|87.81|85.01|87.81|85.01|87.73|84.93|0
1643672390000|2022-01-31 23:39:50|87.89|85.09|87.96|85.16|87.96|85.16|87.89|85.09|0
1643672400000|2022-01-31 23:40:00|88.12|85.32|88.04|85.24|88.12|85.32|88.04|85.24|0
1643672410000|2022-01-31 23:40:10|88|85.2|87.89|85.09|88|85.2|87.89|85.09|0
1643672420000|2022-01-31 23:40:20|87.73|84.93|87.66|84.86|87.73|84.93|87.66|84.86|0
1643672430000|2022-01-31 23:40:30|87.73|84.93|87.81|85.01|87.81|85.01|87.73|84.93|0
1643672440000|2022-01-31 23:40:40|87.73|84.93|87.77|84.97|87.77|84.97|87.73|84.93|0
1643672450000|2022-01-31 23:40:50|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1643672470000|2022-01-31 23:41:10|87.66|84.86|87.73|84.93|87.73|84.93|87.66|84.86|0
1643672480000|2022-01-31 23:41:20|87.66|84.86|87.69|84.89|87.69|84.89|87.66|84.86|0
1643672490000|2022-01-31 23:41:30|87.73|84.93|87.58|84.78|87.73|84.93|87.5|84.7|0
1643672500000|2022-01-31 23:41:40|87.54|84.74|87.66|84.86|87.66|84.86|87.54|84.74|0
1643672510000|2022-01-31 23:41:50|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1643672520000|2022-01-31 23:42:00|87.77|84.97|87.81|85.01|87.81|85.01|87.77|84.97|0
1643672530000|2022-01-31 23:42:10|87.77|84.97|87.81|85.01|87.81|85.01|87.77|84.97|0
1643672570000|2022-01-31 23:42:50|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1643672590000|2022-01-31 23:43:10|87.96|85.16|88|85.2|88|85.2|87.96|85.16|0
1643672600000|2022-01-31 23:43:20|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1643672610000|2022-01-31 23:43:30|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1643672620000|2022-01-31 23:43:40|87.85|85.05|87.81|85.01|87.85|85.05|87.81|85.01|0
1643672630000|2022-01-31 23:43:50|87.73|84.93|87.89|85.09|87.89|85.09|87.73|84.93|0
1643672640000|2022-01-31 23:44:00|87.85|85.05|87.81|85.01|87.89|85.09|87.81|85.01|0
1643672650000|2022-01-31 23:44:10|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1643672660000|2022-01-31 23:44:20|87.96|85.16|87.92|85.12|87.96|85.16|87.89|85.09|0
1643672670000|2022-01-31 23:44:30|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643672680000|2022-01-31 23:44:40|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643672690000|2022-01-31 23:44:50|88.12|85.32|88.19|85.39|88.19|85.39|88.12|85.32|0
1643672700000|2022-01-31 23:45:00|88.12|85.32|88.12|85.32|88.19|85.39|88.12|85.32|0
1643672710000|2022-01-31 23:45:10|88.19|85.39|88.12|85.32|88.19|85.39|88.12|85.32|0
1643672720000|2022-01-31 23:45:20|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643672730000|2022-01-31 23:45:30|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1643672740000|2022-01-31 23:45:40|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643672750000|2022-01-31 23:45:50|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643672760000|2022-01-31 23:46:00|88.04|85.24|87.96|85.16|88.11|85.31|87.96|85.16|0
1643672770000|2022-01-31 23:46:10|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643672780000|2022-01-31 23:46:20|88|85.2|87.96|85.16|88.04|85.24|87.96|85.16|0
1643672800000|2022-01-31 23:46:40|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1643672820000|2022-01-31 23:47:00|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1643672830000|2022-01-31 23:47:10|88.04|85.24|88.11|85.31|88.11|85.31|88.04|85.24|0
1643672840000|2022-01-31 23:47:20|88.07|85.27|88.04|85.24|88.07|85.27|88.04|85.24|0
1643672850000|2022-01-31 23:47:30|88|85.2|88.11|85.31|88.11|85.31|88|85.2|0
1643672860000|2022-01-31 23:47:40|88.07|85.27|88.07|85.27|88.11|85.31|88.07|85.27|0
1643672870000|2022-01-31 23:47:50|88.11|85.31|88.07|85.27|88.11|85.31|88.07|85.27|0
1643672880000|2022-01-31 23:48:00|88.04|85.24|88.04|85.24|88.07|85.27|88.04|85.24|0
1643672890000|2022-01-31 23:48:10|88.07|85.27|88.04|85.24|88.07|85.27|88.04|85.24|0
1643672910000|2022-01-31 23:48:30|88|85.2|88.07|85.27|88.07|85.27|87.96|85.16|0
1643672920000|2022-01-31 23:48:40|88.11|85.31|88|85.2|88.11|85.31|88|85.2|0
1643672930000|2022-01-31 23:48:50|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1643672940000|2022-01-31 23:49:00|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643672950000|2022-01-31 23:49:10|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643672960000|2022-01-31 23:49:20|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643672970000|2022-01-31 23:49:30|88|85.2|87.96|85.16|88|85.2|87.96|85.16|0
1643672980000|2022-01-31 23:49:40|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643672990000|2022-01-31 23:49:50|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1643673000000|2022-01-31 23:50:00|88.07|85.27|88.11|85.31|88.11|85.31|88.04|85.24|0
1643673010000|2022-01-31 23:50:10|88.19|85.39|88.27|85.47|88.27|85.47|88.19|85.39|0
1643673020000|2022-01-31 23:50:20|88.19|85.39|88.27|85.47|88.27|85.47|88.19|85.39|0
1643673030000|2022-01-31 23:50:30|88.19|85.39|88.27|85.47|88.27|85.47|88.19|85.39|0
1643673040000|2022-01-31 23:50:40|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643673050000|2022-01-31 23:50:50|88.23|85.43|88.34|85.54|88.34|85.54|88.23|85.43|0
1643673060000|2022-01-31 23:51:00|88.42|85.62|88.27|85.47|88.42|85.62|88.27|85.47|0
1643673070000|2022-01-31 23:51:10|88.19|85.39|88|85.2|88.19|85.39|88|85.2|0
1643673080000|2022-01-31 23:51:20|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643673100000|2022-01-31 23:51:40|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1643673210000|2022-01-31 23:53:30|87.88|85.08|88.03|85.23|88.03|85.23|87.88|85.08|0
1643673240000|2022-01-31 23:54:00|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643673260000|2022-01-31 23:54:20|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643673310000|2022-01-31 23:55:10|88.07|85.27|88.11|85.31|88.11|85.31|88.07|85.27|0
1643673320000|2022-01-31 23:55:20|88.19|85.39|88.11|85.31|88.19|85.39|88.11|85.31|0
1643673330000|2022-01-31 23:55:30|88.15|85.35|88.19|85.39|88.19|85.39|88.15|85.35|0
1643673340000|2022-01-31 23:55:40|88.26|85.46|88.26|85.46|88.26|85.46|88.26|85.46|0
1643673360000|2022-01-31 23:56:00|88.19|85.39|88.19|85.39|88.22|85.42|88.19|85.39|0
1643673370000|2022-01-31 23:56:10|88.22|85.42|88.22|85.42|88.22|85.42|88.19|85.39|0
1643673380000|2022-01-31 23:56:20|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643673390000|2022-01-31 23:56:30|88.11|85.31|88.03|85.23|88.11|85.31|88.03|85.23|0
1643673400000|2022-01-31 23:56:40|87.96|85.16|87.8|85|87.96|85.16|87.8|85|0
1643673410000|2022-01-31 23:56:50|87.88|85.08|87.88|85.08|87.88|85.08|87.88|85.08|0
1643673420000|2022-01-31 23:57:00|87.8|85|87.96|85.16|87.96|85.16|87.8|85|0
1643673430000|2022-01-31 23:57:10|88.03|85.23|87.88|85.08|88.03|85.23|87.88|85.08|0
1643673440000|2022-01-31 23:57:20|87.8|85|87.96|85.16|87.96|85.16|87.8|85|0
1643673450000|2022-01-31 23:57:30|88.03|85.23|88.03|85.23|88.03|85.23|87.99|85.19|0
1643673480000|2022-01-31 23:58:00|88.11|85.31|88.03|85.23|88.11|85.31|88.03|85.23|0
1643673490000|2022-01-31 23:58:10|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643673500000|2022-01-31 23:58:20|87.99|85.19|88.03|85.23|88.03|85.23|87.96|85.16|0
1643673520000|2022-01-31 23:58:40|87.99|85.19|88.03|85.23|88.03|85.23|87.99|85.19|0
1643673540000|2022-01-31 23:59:00|87.96|85.16|88.03|85.23|88.03|85.23|87.96|85.16|0
1643673550000|2022-01-31 23:59:10|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1643673560000|2022-01-31 23:59:20|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643673570000|2022-01-31 23:59:30|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643673580000|2022-01-31 23:59:40|88.03|85.23|87.99|85.19|88.03|85.23|87.99|85.19|0
1643673590000|2022-01-31 23:59:50|87.96|85.16|88.11|85.31|88.11|85.31|87.96|85.16|0
1643673600000|2022-02-01 00:00:00|88.19|85.39|87.96|85.16|88.19|85.39|87.96|85.16|0
1643673630000|2022-02-01 00:00:30|88.03|85.23|88.11|85.31|88.11|85.31|88.03|85.23|0
1643673640000|2022-02-01 00:00:40|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643673650000|2022-02-01 00:00:50|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643673660000|2022-02-01 00:01:00|87.95|85.15|87.95|85.15|87.95|85.15|87.95|85.15|0
1643673670000|2022-02-01 00:01:10|88.03|85.23|87.95|85.15|88.03|85.23|87.95|85.15|0
1643673700000|2022-02-01 00:01:40|88.03|85.23|88.11|85.31|88.11|85.31|88.03|85.23|0
1643673710000|2022-02-01 00:01:50|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643673720000|2022-02-01 00:02:00|88.34|85.54|88.26|85.46|88.34|85.54|88.26|85.46|0
1643673730000|2022-02-01 00:02:10|88.34|85.54|88.34|85.54|88.34|85.54|88.34|85.54|0
1643673740000|2022-02-01 00:02:20|88.26|85.46|88.11|85.31|88.26|85.46|88.11|85.31|0
1643673750000|2022-02-01 00:02:30|88.19|85.39|88.11|85.31|88.19|85.39|88.11|85.31|0
1643673760000|2022-02-01 00:02:40|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643673770000|2022-02-01 00:02:50|88.18|85.38|88.11|85.31|88.18|85.38|88.07|85.27|0
1643673780000|2022-02-01 00:03:00|88.18|85.38|88.18|85.38|88.18|85.38|88.11|85.31|0
1643673790000|2022-02-01 00:03:10|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1643673800000|2022-02-01 00:03:20|87.99|85.19|87.99|85.19|88.03|85.23|87.95|85.15|0
1643673810000|2022-02-01 00:03:30|87.95|85.15|88.03|85.23|88.03|85.23|87.95|85.15|0
1643673820000|2022-02-01 00:03:40|87.95|85.15|87.95|85.15|87.95|85.15|87.95|85.15|0
1643673830000|2022-02-01 00:03:50|88.03|85.23|87.95|85.15|88.03|85.23|87.95|85.15|0
1643673850000|2022-02-01 00:04:10|88.03|85.23|87.95|85.15|88.03|85.23|87.95|85.15|0
1643673860000|2022-02-01 00:04:20|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643673870000|2022-02-01 00:04:30|88.11|85.31|88.03|85.23|88.11|85.31|88.03|85.23|0
1643673880000|2022-02-01 00:04:40|88.11|85.31|88.03|85.23|88.11|85.31|87.95|85.15|0
1643673890000|2022-02-01 00:04:50|88.11|85.31|87.99|85.19|88.11|85.31|87.99|85.19|0
1643673900000|2022-02-01 00:05:00|88.07|85.27|88.18|85.38|88.18|85.38|88.07|85.27|0
1643673910000|2022-02-01 00:05:10|88.14|85.34|87.99|85.19|88.14|85.34|87.99|85.19|0
1643673920000|2022-02-01 00:05:20|88.11|85.31|88.03|85.23|88.11|85.31|88.03|85.23|0
1643673930000|2022-02-01 00:05:30|88.11|85.31|88.11|85.31|88.11|85.31|87.95|85.15|0
1643673940000|2022-02-01 00:05:40|88.26|85.46|88.26|85.46|88.26|85.46|88.26|85.46|0
1643673950000|2022-02-01 00:05:50|88.34|85.54|88.22|85.42|88.34|85.54|88.22|85.42|0
1643673960000|2022-02-01 00:06:00|88.34|85.54|88.34|85.54|88.34|85.54|88.34|85.54|0
1643673970000|2022-02-01 00:06:10|88.03|85.23|87.95|85.15|88.03|85.23|87.95|85.15|0
1643673980000|2022-02-01 00:06:20|88.03|85.23|88.03|85.23|88.07|85.27|88.03|85.23|0
1643673990000|2022-02-01 00:06:30|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1643674000000|2022-02-01 00:06:40|88.18|85.38|88.26|85.46|88.26|85.46|88.18|85.38|0
1643674010000|2022-02-01 00:06:50|88.34|85.54|88.26|85.46|88.34|85.54|88.26|85.46|0
1643674020000|2022-02-01 00:07:00|88.22|85.42|88.18|85.38|88.22|85.42|88.18|85.38|0
1643674030000|2022-02-01 00:07:10|88.11|85.31|88.26|85.46|88.26|85.46|88.11|85.31|0
1643674040000|2022-02-01 00:07:20|88.18|85.38|88.18|85.38|88.22|85.42|88.18|85.38|0
1643674050000|2022-02-01 00:07:30|88.26|85.46|88.18|85.38|88.26|85.46|88.18|85.38|0
1643674060000|2022-02-01 00:07:40|88.26|85.46|88.26|85.46|88.26|85.46|88.18|85.38|0
1643674070000|2022-02-01 00:07:50|88.18|85.38|88.18|85.38|88.22|85.42|88.18|85.38|0
1643674080000|2022-02-01 00:08:00|88.26|85.46|88.18|85.38|88.26|85.46|88.18|85.38|0
1643674090000|2022-02-01 00:08:10|88.26|85.46|88.18|85.38|88.26|85.46|88.18|85.38|0
1643674100000|2022-02-01 00:08:20|88.22|85.42|88.18|85.38|88.26|85.46|88.18|85.38|0
1643674110000|2022-02-01 00:08:30|88.14|85.34|88.26|85.46|88.26|85.46|88.14|85.34|0
1643674120000|2022-02-01 00:08:40|88.11|85.31|88.03|85.23|88.11|85.31|88.03|85.23|0
1643674130000|2022-02-01 00:08:50|88.07|85.27|87.87|85.07|88.07|85.27|87.87|85.07|0
1643674140000|2022-02-01 00:09:00|87.83|85.03|87.87|85.07|87.87|85.07|87.72|84.92|0
1643674150000|2022-02-01 00:09:10|87.72|84.92|87.72|84.92|87.8|85|87.72|84.92|0
1643674160000|2022-02-01 00:09:20|87.76|84.96|87.8|85|87.87|85.07|87.72|84.92|0
1643674170000|2022-02-01 00:09:30|87.76|84.96|87.8|85|87.8|85|87.72|84.92|0
1643674180000|2022-02-01 00:09:40|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1643674190000|2022-02-01 00:09:50|87.64|84.84|87.72|84.92|87.72|84.92|87.64|84.84|0
1643674200000|2022-02-01 00:10:00|87.8|85|87.95|85.15|87.95|85.15|87.8|85|0
1643674210000|2022-02-01 00:10:10|87.83|85.03|87.8|85|87.83|85.03|87.8|85|0
1643674220000|2022-02-01 00:10:20|87.76|84.96|87.72|84.92|87.76|84.96|87.68|84.88|0
1643674230000|2022-02-01 00:10:30|87.68|84.88|87.72|84.92|87.72|84.92|87.68|84.88|0
1643674240000|2022-02-01 00:10:40|87.68|84.88|87.68|84.88|87.72|84.92|87.68|84.88|0
1643674250000|2022-02-01 00:10:50|87.64|84.84|87.57|84.77|87.64|84.84|87.57|84.77|0
1643674260000|2022-02-01 00:11:00|87.64|84.84|87.57|84.77|87.64|84.84|87.57|84.77|0
1643674270000|2022-02-01 00:11:10|87.6|84.8|87.6|84.8|87.6|84.8|87.6|84.8|0
1643674280000|2022-02-01 00:11:20|87.72|84.92|87.72|84.92|87.8|85|87.72|84.92|0
1643674290000|2022-02-01 00:11:30|87.8|85|87.87|85.07|87.87|85.07|87.8|85|0
1643674300000|2022-02-01 00:11:40|87.83|85.03|87.72|84.92|87.83|85.03|87.72|84.92|0
1643674310000|2022-02-01 00:11:50|87.8|85|87.8|85|87.8|85|87.8|85|0
1643674320000|2022-02-01 00:12:00|87.72|84.92|88.03|85.23|88.03|85.23|87.72|84.92|0
1643674330000|2022-02-01 00:12:10|87.95|85.15|88.03|85.23|88.03|85.23|87.95|85.15|0
1643674340000|2022-02-01 00:12:20|88.1|85.3|87.99|85.19|88.1|85.3|87.95|85.15|0
1643674350000|2022-02-01 00:12:30|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643674360000|2022-02-01 00:12:40|88.06|85.26|87.8|85|88.1|85.3|87.8|85|0
1643674370000|2022-02-01 00:12:50|87.72|84.92|87.8|85|87.8|85|87.72|84.92|0
1643674380000|2022-02-01 00:13:00|87.76|84.96|87.72|84.92|87.76|84.96|87.72|84.92|0
1643674390000|2022-02-01 00:13:10|87.8|85|87.64|84.84|87.8|85|87.64|84.84|0
1643674400000|2022-02-01 00:13:20|87.72|84.92|87.8|85|87.8|85|87.72|84.92|0
1643674410000|2022-02-01 00:13:30|87.68|84.88|87.57|84.77|87.68|84.88|87.57|84.77|0
1643674420000|2022-02-01 00:13:40|87.64|84.84|87.68|84.88|87.72|84.92|87.64|84.84|0
1643674430000|2022-02-01 00:13:50|87.72|84.92|87.64|84.84|87.72|84.92|87.64|84.84|0
1643674440000|2022-02-01 00:14:00|87.68|84.88|87.72|84.92|87.72|84.92|87.68|84.88|0
1643674450000|2022-02-01 00:14:10|87.8|85|87.76|84.96|87.8|85|87.76|84.96|0
1643674460000|2022-02-01 00:14:20|87.87|85.07|87.87|85.07|87.87|85.07|87.8|85|0
1643674470000|2022-02-01 00:14:30|87.91|85.11|87.95|85.15|87.95|85.15|87.91|85.11|0
1643674480000|2022-02-01 00:14:40|87.91|85.11|87.87|85.07|87.91|85.11|87.87|85.07|0
1643674490000|2022-02-01 00:14:50|87.91|85.11|87.87|85.07|87.91|85.11|87.87|85.07|0
1643674500000|2022-02-01 00:15:00|87.8|85|88.1|85.3|88.1|85.3|87.8|85|0
1643674510000|2022-02-01 00:15:10|88.03|85.23|88.1|85.3|88.1|85.3|88.03|85.23|0
1643674520000|2022-02-01 00:15:20|88.03|85.23|87.8|85|88.03|85.23|87.8|85|0
1643674530000|2022-02-01 00:15:30|87.95|85.15|88.06|85.26|88.18|85.38|87.95|85.15|0
1643674540000|2022-02-01 00:15:40|88.1|85.3|87.99|85.19|88.1|85.3|87.99|85.19|0
1643674550000|2022-02-01 00:15:50|88.03|85.23|88.18|85.38|88.18|85.38|88.03|85.23|0
1643674560000|2022-02-01 00:16:00|88.06|85.26|88.14|85.34|88.14|85.34|88.06|85.26|0
1643674570000|2022-02-01 00:16:10|88.18|85.38|88.14|85.34|88.18|85.38|88.1|85.3|0
1643674580000|2022-02-01 00:16:20|88.18|85.38|88.18|85.38|88.18|85.38|88.1|85.3|0
1643674590000|2022-02-01 00:16:30|88.26|85.46|88.26|85.46|88.26|85.46|88.18|85.38|0
1643674600000|2022-02-01 00:16:40|88.18|85.38|88.1|85.3|88.18|85.38|88.1|85.3|0
1643674610000|2022-02-01 00:16:50|88.03|85.23|88.1|85.3|88.1|85.3|88.03|85.23|0
1643674620000|2022-02-01 00:17:00|88.06|85.26|88.18|85.38|88.18|85.38|88.06|85.26|0
1643674630000|2022-02-01 00:17:10|88.26|85.46|88.26|85.46|88.33|85.53|88.26|85.46|0
1643674640000|2022-02-01 00:17:20|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1643674660000|2022-02-01 00:17:40|88.41|85.61|88.33|85.53|88.41|85.61|88.33|85.53|0
1643674670000|2022-02-01 00:17:50|88.26|85.46|88.26|85.46|88.26|85.46|88.22|85.42|0
1643674680000|2022-02-01 00:18:00|88.18|85.38|88.33|85.53|88.33|85.53|88.18|85.38|0
1643674700000|2022-02-01 00:18:20|88.26|85.46|88.18|85.38|88.26|85.46|88.18|85.38|0
1643674710000|2022-02-01 00:18:30|88.22|85.42|88.26|85.46|88.33|85.53|88.22|85.42|0
1643674720000|2022-02-01 00:18:40|88.18|85.38|88.26|85.46|88.26|85.46|88.18|85.38|0
1643674730000|2022-02-01 00:18:50|88.18|85.38|88.26|85.46|88.26|85.46|88.18|85.38|0
1643674740000|2022-02-01 00:19:00|88.22|85.42|88.1|85.3|88.22|85.42|88.1|85.3|0
1643674750000|2022-02-01 00:19:10|88.06|85.26|87.87|85.07|88.06|85.26|87.87|85.07|0
1643674760000|2022-02-01 00:19:20|87.79|84.99|87.91|85.11|87.91|85.11|87.79|84.99|0
1643674770000|2022-02-01 00:19:30|87.95|85.15|88.02|85.22|88.02|85.22|87.95|85.15|0
1643674780000|2022-02-01 00:19:40|88.1|85.3|87.91|85.11|88.1|85.3|87.91|85.11|0
1643674790000|2022-02-01 00:19:50|87.95|85.15|87.87|85.07|87.95|85.15|87.87|85.07|0
1643674800000|2022-02-01 00:20:00|87.91|85.11|87.95|85.15|87.95|85.15|87.91|85.11|0
1643674830000|2022-02-01 00:20:30|88.02|85.22|88.02|85.22|88.02|85.22|88.02|85.22|0
1643674850000|2022-02-01 00:20:50|88.1|85.3|88.1|85.3|88.14|85.34|88.1|85.3|0
1643674860000|2022-02-01 00:21:00|88.02|85.22|88.02|85.22|88.02|85.22|88.02|85.22|0
1643674870000|2022-02-01 00:21:10|88.06|85.26|88.02|85.22|88.06|85.26|88.02|85.22|0
1643674880000|2022-02-01 00:21:20|87.95|85.15|88.02|85.22|88.02|85.22|87.95|85.15|0
1643674890000|2022-02-01 00:21:30|88.1|85.3|87.95|85.15|88.1|85.3|87.95|85.15|0
1643674900000|2022-02-01 00:21:40|88.02|85.22|87.95|85.15|88.02|85.22|87.95|85.15|0
1643674910000|2022-02-01 00:21:50|87.98|85.18|87.95|85.15|87.98|85.18|87.95|85.15|0
1643674920000|2022-02-01 00:22:00|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1643674930000|2022-02-01 00:22:10|87.79|84.99|87.83|85.03|87.87|85.07|87.79|84.99|0
1643674940000|2022-02-01 00:22:20|87.79|84.99|87.83|85.03|87.87|85.07|87.79|84.99|0
1643674950000|2022-02-01 00:22:30|87.79|84.99|87.83|85.03|87.83|85.03|87.79|84.99|0
1643674960000|2022-02-01 00:22:40|87.79|84.99|87.87|85.07|87.87|85.07|87.79|84.99|0
1643674970000|2022-02-01 00:22:50|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1643674980000|2022-02-01 00:23:00|87.72|84.92|87.79|84.99|87.79|84.99|87.72|84.92|0
1643675010000|2022-02-01 00:23:30|87.83|85.03|87.87|85.07|87.87|85.07|87.83|85.03|0
1643675020000|2022-02-01 00:23:40|87.91|85.11|87.87|85.07|87.91|85.11|87.87|85.07|0
1643675030000|2022-02-01 00:23:50|87.83|85.03|87.87|85.07|87.87|85.07|87.83|85.03|0
1643675040000|2022-02-01 00:24:00|87.95|85.15|87.91|85.11|87.95|85.15|87.87|85.07|0
1643675050000|2022-02-01 00:24:10|87.95|85.15|88.02|85.22|88.02|85.22|87.95|85.15|0
1643675060000|2022-02-01 00:24:20|87.98|85.18|88.1|85.3|88.1|85.3|87.98|85.18|0
1643675080000|2022-02-01 00:24:40|88.18|85.38|88.14|85.34|88.18|85.38|88.1|85.3|0
1643675090000|2022-02-01 00:24:50|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1643675100000|2022-02-01 00:25:00|88.18|85.38|88.25|85.45|88.25|85.45|88.18|85.38|0
1643675110000|2022-02-01 00:25:10|88.21|85.41|88.33|85.53|88.33|85.53|88.21|85.41|0
1643675120000|2022-02-01 00:25:20|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1643675130000|2022-02-01 00:25:30|88.29|85.49|88.25|85.45|88.29|85.49|88.25|85.45|0
1643675160000|2022-02-01 00:26:00|88.18|85.38|88.18|85.38|88.18|85.38|88.18|85.38|0
1643675170000|2022-02-01 00:26:10|88.14|85.34|88.18|85.38|88.18|85.38|88.14|85.34|0
1643675180000|2022-02-01 00:26:20|88.1|85.3|88.18|85.38|88.18|85.38|88.1|85.3|0
1643675190000|2022-02-01 00:26:30|88.14|85.34|88.1|85.3|88.14|85.34|88.1|85.3|0
1643675220000|2022-02-01 00:27:00|88.02|85.22|88.02|85.22|88.02|85.22|88.02|85.22|0
1643675230000|2022-02-01 00:27:10|88.1|85.3|88.17|85.37|88.17|85.37|88.06|85.26|0
1643675260000|2022-02-01 00:27:40|88.13|85.33|88.06|85.26|88.13|85.33|88.06|85.26|0
1643675270000|2022-02-01 00:27:50|88.1|85.3|88.17|85.37|88.17|85.37|88.1|85.3|0
1643675280000|2022-02-01 00:28:00|88.21|85.41|88.17|85.37|88.21|85.41|88.17|85.37|0
1643675290000|2022-02-01 00:28:10|88.21|85.41|88.33|85.53|88.33|85.53|88.21|85.41|0
1643675300000|2022-02-01 00:28:20|88.29|85.49|88.17|85.37|88.29|85.49|88.17|85.37|0
1643675310000|2022-02-01 00:28:30|88.1|85.3|88.17|85.37|88.17|85.37|88.1|85.3|0
1643675320000|2022-02-01 00:28:40|88.21|85.41|88.25|85.45|88.25|85.45|88.17|85.37|0
1643675330000|2022-02-01 00:28:50|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1643675340000|2022-02-01 00:29:00|88.25|85.45|88.25|85.45|88.25|85.45|88.21|85.41|0
1643675350000|2022-02-01 00:29:10|88.21|85.41|88.17|85.37|88.21|85.41|88.17|85.37|0
1643675360000|2022-02-01 00:29:20|88.21|85.41|88.17|85.37|88.21|85.41|88.17|85.37|0
1643675390000|2022-02-01 00:29:50|88.13|85.33|88.17|85.37|88.17|85.37|88.13|85.33|0
1643675400000|2022-02-01 00:30:00|88.13|85.33|88.17|85.37|88.17|85.37|88.13|85.33|0
1643675410000|2022-02-01 00:30:10|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1643675430000|2022-02-01 00:30:30|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1643675440000|2022-02-01 00:30:40|88.17|85.37|88.02|85.22|88.17|85.37|88.02|85.22|0
1643675450000|2022-02-01 00:30:50|87.94|85.14|88.02|85.22|88.02|85.22|87.94|85.14|0
1643675470000|2022-02-01 00:31:10|88.06|85.26|88.06|85.26|88.06|85.26|88.06|85.26|0
1643675480000|2022-02-01 00:31:20|88.02|85.22|87.94|85.14|88.02|85.22|87.94|85.14|0
1643675490000|2022-02-01 00:31:30|88.02|85.22|88.02|85.22|88.06|85.26|88.02|85.22|0
1643675500000|2022-02-01 00:31:40|88.06|85.26|88.02|85.22|88.06|85.26|88.02|85.22|0
1643675510000|2022-02-01 00:31:50|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1643675520000|2022-02-01 00:32:00|87.83|85.03|87.83|85.03|87.9|85.1|87.83|85.03|0
1643675530000|2022-02-01 00:32:10|87.87|85.07|87.83|85.03|87.9|85.1|87.83|85.03|0
1643675540000|2022-02-01 00:32:20|87.87|85.07|87.83|85.03|87.87|85.07|87.79|84.99|0
1643675550000|2022-02-01 00:32:30|87.87|85.07|87.9|85.1|87.9|85.1|87.87|85.07|0
1643675560000|2022-02-01 00:32:40|87.87|85.07|87.94|85.14|87.94|85.14|87.83|85.03|0
1643675570000|2022-02-01 00:32:50|88.02|85.22|88.1|85.3|88.1|85.3|88.02|85.22|0
1643675580000|2022-02-01 00:33:00|88.02|85.22|88.1|85.3|88.1|85.3|88.02|85.22|0
1643675590000|2022-02-01 00:33:10|88.13|85.33|88.13|85.33|88.17|85.37|88.1|85.3|0
1643675600000|2022-02-01 00:33:20|88.1|85.3|88.1|85.3|88.1|85.3|88.1|85.3|0
1643675610000|2022-02-01 00:33:30|88.06|85.26|88.1|85.3|88.1|85.3|88.06|85.26|0
1643675620000|2022-02-01 00:33:40|88.06|85.26|88.06|85.26|88.06|85.26|88.02|85.22|0
1643675630000|2022-02-01 00:33:50|88.02|85.22|88.06|85.26|88.06|85.26|88.02|85.22|0
1643675640000|2022-02-01 00:34:00|88.02|85.22|87.86|85.06|88.02|85.22|87.79|84.99|0
1643675650000|2022-02-01 00:34:10|87.9|85.1|87.9|85.1|87.9|85.1|87.9|85.1|0
1643675660000|2022-02-01 00:34:20|87.86|85.06|87.9|85.1|87.9|85.1|87.86|85.06|0
1643675670000|2022-02-01 00:34:30|87.94|85.14|88.02|85.22|88.02|85.22|87.94|85.14|0
1643675690000|2022-02-01 00:34:50|88.09|85.29|87.98|85.18|88.09|85.29|87.98|85.18|0
1643675700000|2022-02-01 00:35:00|88.02|85.22|88.09|85.29|88.09|85.29|88.02|85.22|0
1643675710000|2022-02-01 00:35:10|88.13|85.33|88.13|85.33|88.13|85.33|88.09|85.29|0
1643675720000|2022-02-01 00:35:20|88.09|85.29|88.13|85.33|88.13|85.33|88.09|85.29|0
1643675730000|2022-02-01 00:35:30|88.09|85.29|88.02|85.22|88.09|85.29|88.02|85.22|0
1643675740000|2022-02-01 00:35:40|87.79|84.99|87.82|85.02|87.86|85.06|87.79|84.99|0
1643675750000|2022-02-01 00:35:50|87.86|85.06|87.79|84.99|87.86|85.06|87.79|84.99|0
1643675770000|2022-02-01 00:36:10|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643675780000|2022-02-01 00:36:20|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1643675790000|2022-02-01 00:36:30|87.82|85.02|87.79|84.99|87.82|85.02|87.79|84.99|0
1643675820000|2022-02-01 00:37:00|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643675840000|2022-02-01 00:37:20|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1643675860000|2022-02-01 00:37:40|87.79|84.99|87.94|85.14|87.94|85.14|87.79|84.99|0
1643675870000|2022-02-01 00:37:50|87.86|85.06|87.9|85.1|87.9|85.1|87.86|85.06|0
1643675880000|2022-02-01 00:38:00|87.86|85.06|87.94|85.14|87.94|85.14|87.86|85.06|0
1643675900000|2022-02-01 00:38:20|87.98|85.18|87.98|85.18|87.98|85.18|87.98|85.18|0
1643675910000|2022-02-01 00:38:30|88.02|85.22|88.09|85.29|88.09|85.29|88.02|85.22|0
1643675930000|2022-02-01 00:38:50|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1643675940000|2022-02-01 00:39:00|88.13|85.33|88.25|85.45|88.25|85.45|88.13|85.33|0
1643675950000|2022-02-01 00:39:10|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1643675970000|2022-02-01 00:39:30|88.13|85.33|88.09|85.29|88.13|85.33|88.05|85.25|0
1643675980000|2022-02-01 00:39:40|88.05|85.25|88.02|85.22|88.05|85.25|88.02|85.22|0
1643675990000|2022-02-01 00:39:50|87.94|85.14|88.02|85.22|88.02|85.22|87.94|85.14|0
1643676000000|2022-02-01 00:40:00|87.98|85.18|87.94|85.14|88.02|85.22|87.94|85.14|0
1643676020000|2022-02-01 00:40:20|87.98|85.18|87.94|85.14|87.98|85.18|87.94|85.14|0
1643676030000|2022-02-01 00:40:30|88.02|85.22|88.02|85.22|88.02|85.22|88.02|85.22|0
1643676040000|2022-02-01 00:40:40|88.09|85.29|88.09|85.29|88.09|85.29|88.09|85.29|0
1643676050000|2022-02-01 00:40:50|88.02|85.22|88.02|85.22|88.02|85.22|88.02|85.22|0
1643676060000|2022-02-01 00:41:00|87.94|85.14|87.98|85.18|88.02|85.22|87.94|85.14|0
1643676070000|2022-02-01 00:41:10|88.02|85.22|88.02|85.22|88.02|85.22|87.98|85.18|0
1643676100000|2022-02-01 00:41:40|88.01|85.21|88.09|85.29|88.09|85.29|88.01|85.21|0
1643676110000|2022-02-01 00:41:50|88.13|85.33|88.09|85.29|88.13|85.33|88.09|85.29|0
1643676120000|2022-02-01 00:42:00|88.01|85.21|88.09|85.29|88.09|85.29|88.01|85.21|0
1643676130000|2022-02-01 00:42:10|88.01|85.21|88.01|85.21|88.05|85.25|88.01|85.21|0
1643676140000|2022-02-01 00:42:20|87.97|85.17|87.94|85.14|87.97|85.17|87.94|85.14|0
1643676150000|2022-02-01 00:42:30|87.86|85.06|87.78|84.98|87.86|85.06|87.78|84.98|0
1643676160000|2022-02-01 00:42:40|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1643676170000|2022-02-01 00:42:50|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643676180000|2022-02-01 00:43:00|87.78|84.98|87.86|85.06|87.86|85.06|87.78|84.98|0
1643676190000|2022-02-01 00:43:10|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1643676200000|2022-02-01 00:43:20|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643676220000|2022-02-01 00:43:40|87.78|84.98|87.78|84.98|87.82|85.02|87.78|84.98|0
1643676250000|2022-02-01 00:44:10|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1643676260000|2022-02-01 00:44:20|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1643676270000|2022-02-01 00:44:30|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643676280000|2022-02-01 00:44:40|87.82|85.02|87.86|85.06|87.86|85.06|87.82|85.02|0
1643676290000|2022-02-01 00:44:50|87.9|85.1|87.86|85.06|87.9|85.1|87.86|85.06|0
1643676320000|2022-02-01 00:45:20|87.94|85.14|88.01|85.21|88.01|85.21|87.94|85.14|0
1643676330000|2022-02-01 00:45:30|87.94|85.14|88.09|85.29|88.09|85.29|87.94|85.14|0
1643676340000|2022-02-01 00:45:40|88.05|85.25|88.09|85.29|88.09|85.29|88.05|85.25|0
1643676350000|2022-02-01 00:45:50|88.17|85.37|88.01|85.21|88.17|85.37|88.01|85.21|0
1643676370000|2022-02-01 00:46:10|88.05|85.25|88.09|85.29|88.09|85.29|88.05|85.25|0
1643676380000|2022-02-01 00:46:20|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1643676390000|2022-02-01 00:46:30|88.09|85.29|88.17|85.37|88.17|85.37|88.09|85.29|0
1643676410000|2022-02-01 00:46:50|88.05|85.25|88.17|85.37|88.17|85.37|88.05|85.25|0
1643676420000|2022-02-01 00:47:00|88.09|85.29|88.13|85.33|88.17|85.37|88.09|85.29|0
1643676430000|2022-02-01 00:47:10|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1643676440000|2022-02-01 00:47:20|88.13|85.33|88.2|85.4|88.2|85.4|88.13|85.33|0
1643676450000|2022-02-01 00:47:30|88.24|85.44|88.32|85.52|88.32|85.52|88.24|85.44|0
1643676470000|2022-02-01 00:47:50|88.4|85.6|88.4|85.6|88.4|85.6|88.32|85.52|0
1643676480000|2022-02-01 00:48:00|88.47|85.67|88.63|85.83|88.63|85.83|88.47|85.67|0
1643676490000|2022-02-01 00:48:10|88.55|85.75|88.63|85.83|88.63|85.83|88.55|85.75|0
1643676520000|2022-02-01 00:48:40|88.71|85.91|88.78|85.98|88.78|85.98|88.63|85.83|0
1643676530000|2022-02-01 00:48:50|88.71|85.91|88.67|85.87|88.71|85.91|88.67|85.87|0
1643676540000|2022-02-01 00:49:00|88.71|85.91|88.55|85.75|88.71|85.91|88.55|85.75|0
1643676550000|2022-02-01 00:49:10|88.63|85.83|88.47|85.67|88.63|85.83|88.47|85.67|0
1643676560000|2022-02-01 00:49:20|88.55|85.75|88.55|85.75|88.55|85.75|88.51|85.71|0
1643676570000|2022-02-01 00:49:30|88.51|85.71|88.63|85.83|88.63|85.83|88.47|85.67|0
1643676580000|2022-02-01 00:49:40|88.59|85.79|88.63|85.83|88.63|85.83|88.59|85.79|0
1643676590000|2022-02-01 00:49:50|88.55|85.75|88.59|85.79|88.59|85.79|88.55|85.75|0
1643676600000|2022-02-01 00:50:00|88.63|85.83|88.63|85.83|88.71|85.91|88.63|85.83|0
1643676610000|2022-02-01 00:50:10|88.67|85.87|88.71|85.91|88.71|85.91|88.67|85.87|0
1643676620000|2022-02-01 00:50:20|88.78|85.98|88.71|85.91|88.78|85.98|88.71|85.91|0
1643676630000|2022-02-01 00:50:30|88.74|85.94|88.94|86.14|88.94|86.14|88.74|85.94|0
1643676640000|2022-02-01 00:50:40|89.01|86.21|88.9|86.1|89.01|86.21|88.9|86.1|0
1643676650000|2022-02-01 00:50:50|88.86|86.06|88.86|86.06|88.94|86.14|88.86|86.06|0
1643676660000|2022-02-01 00:51:00|88.78|85.98|88.78|85.98|88.78|85.98|88.78|85.98|0
1643676670000|2022-02-01 00:51:10|88.7|85.9|88.66|85.86|88.7|85.9|88.63|85.83|0
1643676680000|2022-02-01 00:51:20|88.63|85.83|88.7|85.9|88.7|85.9|88.63|85.83|0
1643676690000|2022-02-01 00:51:30|88.78|85.98|88.74|85.94|88.78|85.98|88.74|85.94|0
1643676700000|2022-02-01 00:51:40|88.78|85.98|88.82|86.02|88.82|86.02|88.74|85.94|0
1643676710000|2022-02-01 00:51:50|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1643676720000|2022-02-01 00:52:00|88.82|86.02|88.78|85.98|88.82|86.02|88.78|85.98|0
1643676730000|2022-02-01 00:52:10|88.74|85.94|88.63|85.83|88.74|85.94|88.63|85.83|0
1643676750000|2022-02-01 00:52:30|88.59|85.79|88.43|85.63|88.59|85.79|88.43|85.63|0
1643676760000|2022-02-01 00:52:40|88.47|85.67|88.43|85.63|88.47|85.67|88.32|85.52|0
1643676770000|2022-02-01 00:52:50|88.4|85.6|88.32|85.52|88.4|85.6|88.32|85.52|0
1643676780000|2022-02-01 00:53:00|88.4|85.6|88.43|85.63|88.47|85.67|88.4|85.6|0
1643676790000|2022-02-01 00:53:10|88.47|85.67|88.32|85.52|88.47|85.67|88.32|85.52|0
1643676810000|2022-02-01 00:53:30|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1643676820000|2022-02-01 00:53:40|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1643676830000|2022-02-01 00:53:50|88.47|85.67|88.47|85.67|88.47|85.67|88.43|85.63|0
1643676840000|2022-02-01 00:54:00|88.39|85.59|88.39|85.59|88.47|85.67|88.39|85.59|0
1643676860000|2022-02-01 00:54:20|88.32|85.52|88.24|85.44|88.32|85.52|88.24|85.44|0
1643676870000|2022-02-01 00:54:30|88.32|85.52|88.35|85.55|88.35|85.55|88.32|85.52|0
1643676880000|2022-02-01 00:54:40|88.32|85.52|88.32|85.52|88.32|85.52|88.32|85.52|0
1643676890000|2022-02-01 00:54:50|88.24|85.44|88.24|85.44|88.24|85.44|88.24|85.44|0
1643676900000|2022-02-01 00:55:00|88.39|85.59|88.32|85.52|88.39|85.59|88.32|85.52|0
1643676910000|2022-02-01 00:55:10|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1643676940000|2022-02-01 00:55:40|88.47|85.67|88.39|85.59|88.47|85.67|88.39|85.59|0
1643676950000|2022-02-01 00:55:50|88.47|85.67|88.63|85.83|88.63|85.83|88.47|85.67|0
1643676960000|2022-02-01 00:56:00|88.55|85.75|88.59|85.79|88.59|85.79|88.55|85.75|0
1643676970000|2022-02-01 00:56:10|88.55|85.75|88.39|85.59|88.55|85.75|88.39|85.59|0
1643676980000|2022-02-01 00:56:20|88.43|85.63|88.47|85.67|88.47|85.67|88.43|85.63|0
1643676990000|2022-02-01 00:56:30|88.43|85.63|88.39|85.59|88.43|85.63|88.39|85.59|0
1643677000000|2022-02-01 00:56:40|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1643677010000|2022-02-01 00:56:50|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1643677020000|2022-02-01 00:57:00|88.63|85.83|88.47|85.67|88.63|85.83|88.47|85.67|0
1643677030000|2022-02-01 00:57:10|88.55|85.75|88.63|85.83|88.63|85.83|88.55|85.75|0
1643677040000|2022-02-01 00:57:20|88.58|85.78|88.58|85.78|88.63|85.83|88.58|85.78|0
1643677050000|2022-02-01 00:57:30|88.55|85.75|88.47|85.67|88.55|85.75|88.47|85.67|0
1643677060000|2022-02-01 00:57:40|88.51|85.71|88.47|85.67|88.51|85.71|88.47|85.67|0
1643677070000|2022-02-01 00:57:50|88.55|85.75|88.47|85.67|88.55|85.75|88.47|85.67|0
1643677080000|2022-02-01 00:58:00|88.55|85.75|88.62|85.82|88.62|85.82|88.55|85.75|0
1643677090000|2022-02-01 00:58:10|88.58|85.78|88.62|85.82|88.62|85.82|88.58|85.78|0
1643677100000|2022-02-01 00:58:20|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1643677110000|2022-02-01 00:58:30|88.51|85.71|88.55|85.75|88.55|85.75|88.51|85.71|0
1643677120000|2022-02-01 00:58:40|88.47|85.67|88.55|85.75|88.55|85.75|88.47|85.67|0
1643677130000|2022-02-01 00:58:50|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1643677140000|2022-02-01 00:59:00|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1643677150000|2022-02-01 00:59:10|88.47|85.67|88.39|85.59|88.47|85.67|88.39|85.59|0
1643677170000|2022-02-01 00:59:30|88.32|85.52|88.39|85.59|88.39|85.59|88.32|85.52|0
1643677190000|2022-02-01 00:59:50|88.47|85.67|88.47|85.67|88.47|85.67|88.47|85.67|0
1643677210000|2022-02-01 01:00:10|88.43|85.63|88.24|85.44|88.43|85.63|88.24|85.44|0
1643677220000|2022-02-01 01:00:20|88.16|85.36|87.93|85.13|88.16|85.36|87.93|85.13|0
1643677240000|2022-02-01 01:00:40|88.01|85.21|88.08|85.28|88.08|85.28|88.01|85.21|0
1643677250000|2022-02-01 01:00:50|88.24|85.44|88.47|85.67|88.47|85.67|88.24|85.44|0
1643677260000|2022-02-01 01:01:00|88.55|85.75|88.31|85.51|88.55|85.75|88.31|85.51|0
1643677270000|2022-02-01 01:01:10|88.27|85.47|88.27|85.47|88.31|85.51|88.27|85.47|0
1643677280000|2022-02-01 01:01:20|88.24|85.44|88.12|85.32|88.24|85.44|88.12|85.32|0
1643677290000|2022-02-01 01:01:30|88.01|85.21|87.85|85.05|88.01|85.21|87.85|85.05|0
1643677300000|2022-02-01 01:01:40|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1643677310000|2022-02-01 01:01:50|87.81|85.01|87.78|84.98|87.81|85.01|87.78|84.98|0
1643677320000|2022-02-01 01:02:00|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1643677340000|2022-02-01 01:02:20|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643677350000|2022-02-01 01:02:30|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1643677360000|2022-02-01 01:02:40|87.89|85.09|87.93|85.13|87.93|85.13|87.89|85.09|0
1643677380000|2022-02-01 01:03:00|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643677400000|2022-02-01 01:03:20|87.89|85.09|87.85|85.05|87.89|85.09|87.85|85.05|0
1643677410000|2022-02-01 01:03:30|87.93|85.13|87.89|85.09|87.93|85.13|87.89|85.09|0
1643677420000|2022-02-01 01:03:40|87.85|85.05|87.93|85.13|87.93|85.13|87.85|85.05|0
1643677430000|2022-02-01 01:03:50|87.85|85.05|87.89|85.09|87.89|85.09|87.85|85.05|0
1643677440000|2022-02-01 01:04:00|87.93|85.13|87.89|85.09|87.93|85.13|87.85|85.05|0
1643677450000|2022-02-01 01:04:10|87.85|85.05|87.93|85.13|87.93|85.13|87.85|85.05|0
1643677460000|2022-02-01 01:04:20|87.85|85.05|87.93|85.13|87.93|85.13|87.85|85.05|0
1643677470000|2022-02-01 01:04:30|88.01|85.21|88.08|85.28|88.08|85.28|88.01|85.21|0
1643677480000|2022-02-01 01:04:40|88.16|85.36|88.16|85.36|88.2|85.4|88.16|85.36|0
1643677490000|2022-02-01 01:04:50|88.27|85.47|88.16|85.36|88.27|85.47|88.16|85.36|0
1643677500000|2022-02-01 01:05:00|88.2|85.4|88.2|85.4|88.2|85.4|88.2|85.4|0
1643677510000|2022-02-01 01:05:10|88.16|85.36|87.93|85.13|88.16|85.36|87.93|85.13|0
1643677520000|2022-02-01 01:05:20|88.01|85.21|88.01|85.21|88.01|85.21|88.01|85.21|0
1643677530000|2022-02-01 01:05:30|87.93|85.13|87.97|85.17|87.97|85.17|87.93|85.13|0
1643677540000|2022-02-01 01:05:40|87.93|85.13|87.89|85.09|87.93|85.13|87.89|85.09|0
1643677550000|2022-02-01 01:05:50|87.93|85.13|87.93|85.13|88|85.2|87.93|85.13|0
1643677560000|2022-02-01 01:06:00|87.89|85.09|87.89|85.09|87.93|85.13|87.89|85.09|0
1643677570000|2022-02-01 01:06:10|87.93|85.13|87.93|85.13|87.93|85.13|87.89|85.09|0
1643677580000|2022-02-01 01:06:20|87.96|85.16|87.96|85.16|87.96|85.16|87.93|85.13|0
1643677590000|2022-02-01 01:06:30|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1643677600000|2022-02-01 01:06:40|88|85.2|88|85.2|88|85.2|87.93|85.13|0
1643677610000|2022-02-01 01:06:50|88.08|85.28|88.16|85.36|88.16|85.36|88.08|85.28|0
1643677620000|2022-02-01 01:07:00|88.24|85.44|88.2|85.4|88.24|85.44|88.2|85.4|0
1643677630000|2022-02-01 01:07:10|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643677640000|2022-02-01 01:07:20|88|85.2|88.08|85.28|88.08|85.28|88|85.2|0
1643677650000|2022-02-01 01:07:30|88.16|85.36|88.16|85.36|88.16|85.36|88.16|85.36|0
1643677660000|2022-02-01 01:07:40|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643677670000|2022-02-01 01:07:50|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643677680000|2022-02-01 01:08:00|88|85.2|88.08|85.28|88.08|85.28|88|85.2|0
1643677690000|2022-02-01 01:08:10|88|85.2|87.93|85.13|88|85.2|87.89|85.09|0
1643677700000|2022-02-01 01:08:20|87.89|85.09|87.77|84.97|87.93|85.13|87.77|84.97|0
1643677710000|2022-02-01 01:08:30|87.85|85.05|87.77|84.97|87.85|85.05|87.77|84.97|0
1643677720000|2022-02-01 01:08:40|87.7|84.9|87.73|84.93|87.73|84.93|87.7|84.9|0
1643677730000|2022-02-01 01:08:50|87.77|84.97|87.62|84.82|87.77|84.97|87.62|84.82|0
1643677740000|2022-02-01 01:09:00|87.7|84.9|87.77|84.97|87.77|84.97|87.7|84.9|0
1643677750000|2022-02-01 01:09:10|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1643677760000|2022-02-01 01:09:20|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1643677780000|2022-02-01 01:09:40|87.7|84.9|87.62|84.82|87.7|84.9|87.62|84.82|0
1643677790000|2022-02-01 01:09:50|87.7|84.9|87.62|84.82|87.7|84.9|87.62|84.82|0
1643677810000|2022-02-01 01:10:10|87.7|84.9|87.77|84.97|87.77|84.97|87.7|84.9|0
1643677820000|2022-02-01 01:10:20|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1643677830000|2022-02-01 01:10:30|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1643677840000|2022-02-01 01:10:40|87.93|85.13|87.85|85.05|87.93|85.13|87.85|85.05|0
1643677850000|2022-02-01 01:10:50|87.89|85.09|87.89|85.09|87.93|85.13|87.85|85.05|0
1643677860000|2022-02-01 01:11:00|87.93|85.13|87.85|85.05|87.93|85.13|87.85|85.05|0
1643677870000|2022-02-01 01:11:10|87.93|85.13|87.89|85.09|87.93|85.13|87.89|85.09|0
1643677880000|2022-02-01 01:11:20|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1643677890000|2022-02-01 01:11:30|88|85.2|87.96|85.16|88|85.2|87.96|85.16|0
1643677900000|2022-02-01 01:11:40|88|85.2|88|85.2|88|85.2|87.96|85.16|0
1643677910000|2022-02-01 01:11:50|87.96|85.16|87.89|85.09|87.96|85.16|87.89|85.09|0
1643677920000|2022-02-01 01:12:00|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1643677930000|2022-02-01 01:12:10|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643677940000|2022-02-01 01:12:20|87.77|84.97|87.62|84.82|87.77|84.97|87.62|84.82|0
1643677950000|2022-02-01 01:12:30|87.7|84.9|87.69|84.89|87.7|84.9|87.69|84.89|0
1643677970000|2022-02-01 01:12:50|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1643677980000|2022-02-01 01:13:00|87.85|85.05|87.96|85.16|87.96|85.16|87.85|85.05|0
1643677990000|2022-02-01 01:13:10|88|85.2|88|85.2|88|85.2|87.96|85.16|0
1643678000000|2022-02-01 01:13:20|87.96|85.16|88|85.2|88|85.2|87.92|85.12|0
1643678010000|2022-02-01 01:13:30|87.96|85.16|88|85.2|88|85.2|87.96|85.16|0
1643678030000|2022-02-01 01:13:50|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643678040000|2022-02-01 01:14:00|88.16|85.36|88.19|85.39|88.19|85.39|88.16|85.36|0
1643678050000|2022-02-01 01:14:10|88.16|85.36|88.16|85.36|88.16|85.36|88.12|85.32|0
1643678060000|2022-02-01 01:14:20|88|85.2|88.08|85.28|88.08|85.28|88|85.2|0
1643678070000|2022-02-01 01:14:30|88|85.2|88|85.2|88|85.2|88|85.2|0
1643678090000|2022-02-01 01:14:50|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643678100000|2022-02-01 01:15:00|88|85.2|88|85.2|88|85.2|88|85.2|0
1643678120000|2022-02-01 01:15:20|87.92|85.12|87.92|85.12|87.96|85.16|87.92|85.12|0
1643678130000|2022-02-01 01:15:30|87.96|85.16|88.08|85.28|88.08|85.28|87.96|85.16|0
1643678140000|2022-02-01 01:15:40|88.31|85.51|88.23|85.43|88.31|85.51|88.23|85.43|0
1643678150000|2022-02-01 01:15:50|88.15|85.35|88.19|85.39|88.19|85.39|88.15|85.35|0
1643678160000|2022-02-01 01:16:00|88.15|85.35|88.23|85.43|88.23|85.43|88.15|85.35|0
1643678170000|2022-02-01 01:16:10|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643678180000|2022-02-01 01:16:20|88.08|85.28|88|85.2|88.08|85.28|88|85.2|0
1643678200000|2022-02-01 01:16:40|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643678210000|2022-02-01 01:16:50|88.04|85.24|88.08|85.28|88.08|85.28|88.04|85.24|0
1643678220000|2022-02-01 01:17:00|88.04|85.24|88.08|85.28|88.08|85.28|88.04|85.24|0
1643678230000|2022-02-01 01:17:10|88|85.2|88.23|85.43|88.23|85.43|88|85.2|0
1643678240000|2022-02-01 01:17:20|88.15|85.35|88|85.2|88.15|85.35|88|85.2|0
1643678250000|2022-02-01 01:17:30|88.08|85.28|88|85.2|88.08|85.28|88|85.2|0
1643678260000|2022-02-01 01:17:40|87.96|85.16|88.08|85.28|88.08|85.28|87.96|85.16|0
1643678270000|2022-02-01 01:17:50|88.11|85.31|88.08|85.28|88.11|85.31|88.08|85.28|0
1643678280000|2022-02-01 01:18:00|88|85.2|88|85.2|88.04|85.24|88|85.2|0
1643678290000|2022-02-01 01:18:10|88.08|85.28|88.15|85.35|88.15|85.35|88.08|85.28|0
1643678300000|2022-02-01 01:18:20|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1643678310000|2022-02-01 01:18:30|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643678320000|2022-02-01 01:18:40|88.11|85.31|88.08|85.28|88.11|85.31|88.08|85.28|0
1643678340000|2022-02-01 01:19:00|88|85.2|87.92|85.12|88|85.2|87.92|85.12|0
1643678350000|2022-02-01 01:19:10|88|85.2|87.92|85.12|88|85.2|87.92|85.12|0
1643678360000|2022-02-01 01:19:20|87.96|85.16|88.08|85.28|88.08|85.28|87.92|85.12|0
1643678370000|2022-02-01 01:19:30|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1643678380000|2022-02-01 01:19:40|88.15|85.35|88.15|85.35|88.15|85.35|88.11|85.31|0
1643678390000|2022-02-01 01:19:50|88.11|85.31|88.15|85.35|88.15|85.35|88.08|85.28|0
1643678400000|2022-02-01 01:20:00|88.11|85.31|88.15|85.35|88.15|85.35|88.11|85.31|0
1643678410000|2022-02-01 01:20:10|88.08|85.28|88.15|85.35|88.23|85.43|88.08|85.28|0
1643678420000|2022-02-01 01:20:20|88.19|85.39|88.15|85.35|88.19|85.39|88.15|85.35|0
1643678440000|2022-02-01 01:20:40|88.08|85.28|88.04|85.24|88.08|85.28|88.04|85.24|0
1643678450000|2022-02-01 01:20:50|88|85.2|87.85|85.05|88|85.2|87.85|85.05|0
1643678460000|2022-02-01 01:21:00|87.81|85.01|87.84|85.04|87.88|85.08|87.81|85.01|0
1643678470000|2022-02-01 01:21:10|87.8|85|87.84|85.04|87.84|85.04|87.8|85|0
1643678490000|2022-02-01 01:21:30|87.77|84.97|87.69|84.89|87.77|84.97|87.69|84.89|0
1643678500000|2022-02-01 01:21:40|87.57|84.77|87.38|84.58|87.57|84.77|87.38|84.58|0
1643678510000|2022-02-01 01:21:50|87.31|84.51|87.42|84.62|87.42|84.62|87.31|84.51|0
1643678520000|2022-02-01 01:22:00|87.38|84.58|87.46|84.66|87.46|84.66|87.38|84.58|0
1643678530000|2022-02-01 01:22:10|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1643678540000|2022-02-01 01:22:20|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1643678550000|2022-02-01 01:22:30|87.46|84.66|87.54|84.74|87.54|84.74|87.46|84.66|0
1643678560000|2022-02-01 01:22:40|87.46|84.66|87.61|84.81|87.69|84.89|87.46|84.66|0
1643678570000|2022-02-01 01:22:50|87.57|84.77|87.54|84.74|87.57|84.77|87.54|84.74|0
1643678580000|2022-02-01 01:23:00|87.5|84.7|87.54|84.74|87.54|84.74|87.5|84.7|0
1643678590000|2022-02-01 01:23:10|87.23|84.43|87.31|84.51|87.38|84.58|87.23|84.43|0
1643678600000|2022-02-01 01:23:20|87.27|84.47|87.31|84.51|87.38|84.58|87.27|84.47|0
1643678610000|2022-02-01 01:23:30|87.27|84.47|87.23|84.43|87.31|84.51|87.23|84.43|0
1643678620000|2022-02-01 01:23:40|87.15|84.35|87.04|84.24|87.15|84.35|87.04|84.24|0
1643678630000|2022-02-01 01:23:50|87|84.2|87.11|84.31|87.15|84.35|87|84.2|0
1643678640000|2022-02-01 01:24:00|87.15|84.35|87.19|84.39|87.23|84.43|87.15|84.35|0
1643678650000|2022-02-01 01:24:10|87.15|84.35|87.11|84.31|87.15|84.35|87.08|84.28|0
1643678660000|2022-02-01 01:24:20|87.08|84.28|87.08|84.28|87.08|84.28|87|84.2|0
1643678670000|2022-02-01 01:24:30|87.23|84.43|87.19|84.39|87.23|84.43|87.15|84.35|0
1643678680000|2022-02-01 01:24:40|87.23|84.43|87.15|84.35|87.23|84.43|87.15|84.35|0
1643678690000|2022-02-01 01:24:50|87.11|84.31|87.23|84.43|87.23|84.43|87.11|84.31|0
1643678700000|2022-02-01 01:25:00|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1643678710000|2022-02-01 01:25:10|87.08|84.28|87|84.2|87.08|84.28|87|84.2|0
1643678720000|2022-02-01 01:25:20|87.08|84.28|87|84.2|87.08|84.28|87|84.2|0
1643678730000|2022-02-01 01:25:30|87.08|84.28|87|84.2|87.08|84.28|87|84.2|0
1643678740000|2022-02-01 01:25:40|87.08|84.28|87.08|84.28|87.08|84.28|87|84.2|0
1643678750000|2022-02-01 01:25:50|87|84.2|87|84.2|87|84.2|87|84.2|0
1643678760000|2022-02-01 01:26:00|87.04|84.24|87.08|84.28|87.08|84.28|87.04|84.24|0
1643678770000|2022-02-01 01:26:10|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1643678780000|2022-02-01 01:26:20|87.23|84.43|87.19|84.39|87.23|84.43|87.19|84.39|0
1643678790000|2022-02-01 01:26:30|87.15|84.35|87.19|84.39|87.19|84.39|87.15|84.35|0
1643678800000|2022-02-01 01:26:40|87.15|84.35|87.23|84.43|87.23|84.43|87.15|84.35|0
1643678810000|2022-02-01 01:26:50|87.19|84.39|87.15|84.35|87.23|84.43|87.15|84.35|0
1643678820000|2022-02-01 01:27:00|87.08|84.28|87.08|84.28|87.08|84.28|87.08|84.28|0
1643678830000|2022-02-01 01:27:10|87|84.2|86.77|83.97|87|84.2|86.77|83.97|0
1643678840000|2022-02-01 01:27:20|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1643678850000|2022-02-01 01:27:30|86.5|83.7|86.54|83.74|86.54|83.74|86.47|83.67|0
1643678860000|2022-02-01 01:27:40|86.5|83.7|86.32|83.52|86.5|83.7|86.24|83.44|0
1643678870000|2022-02-01 01:27:50|86.39|83.59|86.32|83.52|86.39|83.59|86.32|83.52|0
1643678880000|2022-02-01 01:28:00|86.39|83.59|86.47|83.67|86.47|83.67|86.39|83.59|0
1643678890000|2022-02-01 01:28:10|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1643678900000|2022-02-01 01:28:20|86.47|83.67|86.47|83.67|86.47|83.67|86.47|83.67|0
1643678910000|2022-02-01 01:28:30|86.54|83.74|86.62|83.82|86.62|83.82|86.54|83.74|0
1643678920000|2022-02-01 01:28:40|86.54|83.74|86.5|83.7|86.54|83.74|86.5|83.7|0
1643678930000|2022-02-01 01:28:50|86.54|83.74|86.62|83.82|86.62|83.82|86.54|83.74|0
1643678940000|2022-02-01 01:29:00|86.7|83.9|86.47|83.67|86.7|83.9|86.47|83.67|0
1643678960000|2022-02-01 01:29:20|86.62|83.82|86.69|83.89|86.69|83.89|86.62|83.82|0
1643678970000|2022-02-01 01:29:30|86.85|84.05|86.77|83.97|86.85|84.05|86.77|83.97|0
1643678980000|2022-02-01 01:29:40|86.81|84.01|86.85|84.05|86.85|84.05|86.81|84.01|0
1643679000000|2022-02-01 01:30:00|86.92|84.12|86.85|84.05|87|84.2|86.85|84.05|0
1643679010000|2022-02-01 01:30:10|86.81|84.01|86.92|84.12|86.92|84.12|86.81|84.01|0
1643679020000|2022-02-01 01:30:20|86.88|84.08|86.85|84.05|86.88|84.08|86.85|84.05|0
1643679030000|2022-02-01 01:30:30|86.88|84.08|86.92|84.12|86.92|84.12|86.85|84.05|0
1643679040000|2022-02-01 01:30:40|86.88|84.08|86.69|83.89|86.88|84.08|86.69|83.89|0
1643679050000|2022-02-01 01:30:50|86.62|83.82|86.69|83.89|86.69|83.89|86.62|83.82|0
1643679060000|2022-02-01 01:31:00|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1643679070000|2022-02-01 01:31:10|86.54|83.74|86.27|83.47|86.54|83.74|86.27|83.47|0
1643679080000|2022-02-01 01:31:20|86.31|83.51|86.01|83.21|86.31|83.51|85.94|83.14|0
1643679090000|2022-02-01 01:31:30|86.16|83.36|86.24|83.44|86.24|83.44|86.09|83.29|0
1643679100000|2022-02-01 01:31:40|86.31|83.51|86.31|83.51|86.31|83.51|86.24|83.44|0
1643679110000|2022-02-01 01:31:50|86.24|83.44|86.27|83.47|86.27|83.47|86.24|83.44|0
1643679120000|2022-02-01 01:32:00|86.31|83.51|86.35|83.55|86.39|83.59|86.31|83.51|0
1643679130000|2022-02-01 01:32:10|86.39|83.59|86.58|83.78|86.58|83.78|86.35|83.55|0
1643679140000|2022-02-01 01:32:20|86.54|83.74|86.39|83.59|86.54|83.74|86.39|83.59|0
1643679150000|2022-02-01 01:32:30|86.47|83.67|86.54|83.74|86.54|83.74|86.47|83.67|0
1643679160000|2022-02-01 01:32:40|86.65|83.85|86.62|83.82|86.65|83.85|86.62|83.82|0
1643679170000|2022-02-01 01:32:50|86.58|83.78|86.62|83.82|86.62|83.82|86.58|83.78|0
1643679180000|2022-02-01 01:33:00|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1643679190000|2022-02-01 01:33:10|86.77|83.97|86.69|83.89|86.77|83.97|86.65|83.85|0
1643679200000|2022-02-01 01:33:20|86.62|83.82|86.5|83.7|86.62|83.82|86.5|83.7|0
1643679210000|2022-02-01 01:33:30|86.58|83.78|86.5|83.7|86.58|83.78|86.5|83.7|0
1643679220000|2022-02-01 01:33:40|86.62|83.82|86.69|83.89|86.69|83.89|86.62|83.82|0
1643679230000|2022-02-01 01:33:50|86.65|83.85|86.77|83.97|86.77|83.97|86.65|83.85|0
1643679240000|2022-02-01 01:34:00|86.85|84.05|86.73|83.93|86.85|84.05|86.73|83.93|0
1643679250000|2022-02-01 01:34:10|86.85|84.05|86.81|84.01|86.85|84.05|86.81|84.01|0
1643679260000|2022-02-01 01:34:20|86.77|83.97|86.73|83.93|86.81|84.01|86.73|83.93|0
1643679270000|2022-02-01 01:34:30|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1643679280000|2022-02-01 01:34:40|86.73|83.93|86.73|83.93|86.73|83.93|86.73|83.93|0
1643679290000|2022-02-01 01:34:50|86.84|84.04|86.81|84.01|86.84|84.04|86.81|84.01|0
1643679300000|2022-02-01 01:35:00|86.92|84.12|86.92|84.12|86.92|84.12|86.88|84.08|0
1643679310000|2022-02-01 01:35:10|86.84|84.04|86.84|84.04|86.88|84.08|86.84|84.04|0
1643679320000|2022-02-01 01:35:20|86.81|84.01|86.77|83.97|86.84|84.04|86.77|83.97|0
1643679330000|2022-02-01 01:35:30|86.84|84.04|86.77|83.97|86.84|84.04|86.77|83.97|0
1643679340000|2022-02-01 01:35:40|86.69|83.89|86.69|83.89|86.77|83.97|86.69|83.89|0
1643679350000|2022-02-01 01:35:50|86.77|83.97|86.73|83.93|86.77|83.97|86.73|83.93|0
1643679360000|2022-02-01 01:36:00|86.77|83.97|86.73|83.93|86.77|83.97|86.73|83.93|0
1643679370000|2022-02-01 01:36:10|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1643679380000|2022-02-01 01:36:20|86.88|84.08|86.69|83.89|86.88|84.08|86.69|83.89|0
1643679390000|2022-02-01 01:36:30|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1643679400000|2022-02-01 01:36:40|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1643679410000|2022-02-01 01:36:50|86.92|84.12|86.77|83.97|86.92|84.12|86.77|83.97|0
1643679420000|2022-02-01 01:37:00|86.92|84.12|87|84.2|87|84.2|86.92|84.12|0
1643679430000|2022-02-01 01:37:10|86.88|84.08|86.84|84.04|86.92|84.12|86.84|84.04|0
1643679440000|2022-02-01 01:37:20|86.92|84.12|86.77|83.97|86.92|84.12|86.77|83.97|0
1643679450000|2022-02-01 01:37:30|86.69|83.89|86.77|83.97|86.77|83.97|86.69|83.89|0
1643679460000|2022-02-01 01:37:40|86.69|83.89|86.69|83.89|86.77|83.97|86.69|83.89|0
1643679470000|2022-02-01 01:37:50|86.73|83.93|86.69|83.89|86.77|83.97|86.69|83.89|0
1643679480000|2022-02-01 01:38:00|86.77|83.97|86.73|83.93|86.77|83.97|86.73|83.93|0
1643679490000|2022-02-01 01:38:10|86.77|83.97|86.84|84.04|86.84|84.04|86.77|83.97|0
1643679500000|2022-02-01 01:38:20|86.77|83.97|86.84|84.04|86.84|84.04|86.77|83.97|0
1643679520000|2022-02-01 01:38:40|86.92|84.12|86.8|84|86.92|84.12|86.77|83.97|0
1643679530000|2022-02-01 01:38:50|86.69|83.89|86.69|83.89|86.69|83.89|86.69|83.89|0
1643679540000|2022-02-01 01:39:00|86.61|83.81|86.61|83.81|86.61|83.81|86.61|83.81|0
1643679550000|2022-02-01 01:39:10|86.54|83.74|86.54|83.74|86.54|83.74|86.46|83.66|0
1643679560000|2022-02-01 01:39:20|86.61|83.81|86.69|83.89|86.69|83.89|86.61|83.81|0
1643679570000|2022-02-01 01:39:30|86.92|84.12|86.84|84.04|86.92|84.12|86.84|84.04|0
1643679580000|2022-02-01 01:39:40|86.88|84.08|86.8|84|86.88|84.08|86.8|84|0
1643679590000|2022-02-01 01:39:50|86.84|84.04|86.84|84.04|86.84|84.04|86.8|84|0
1643679600000|2022-02-01 01:40:00|86.73|83.93|86.84|84.04|86.84|84.04|86.73|83.93|0
1643679610000|2022-02-01 01:40:10|86.92|84.12|86.88|84.08|86.92|84.12|86.88|84.08|0
1643679620000|2022-02-01 01:40:20|86.92|84.12|86.8|84|86.92|84.12|86.8|84|0
1643679630000|2022-02-01 01:40:30|86.84|84.04|86.8|84|86.84|84.04|86.8|84|0
1643679640000|2022-02-01 01:40:40|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1643679650000|2022-02-01 01:40:50|86.77|83.97|86.77|83.97|86.77|83.97|86.73|83.93|0
1643679660000|2022-02-01 01:41:00|86.84|84.04|86.92|84.12|86.92|84.12|86.84|84.04|0
1643679670000|2022-02-01 01:41:10|86.88|84.08|86.92|84.12|86.92|84.12|86.88|84.08|0
1643679680000|2022-02-01 01:41:20|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1643679690000|2022-02-01 01:41:30|86.92|84.12|86.95|84.15|86.95|84.15|86.92|84.12|0
1643679700000|2022-02-01 01:41:40|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1643679710000|2022-02-01 01:41:50|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1643679720000|2022-02-01 01:42:00|86.99|84.19|86.54|83.74|86.99|84.19|86.54|83.74|0
1643679730000|2022-02-01 01:42:10|86.61|83.81|86.54|83.74|86.61|83.81|86.54|83.74|0
1643679740000|2022-02-01 01:42:20|86.61|83.81|86.54|83.74|86.61|83.81|86.54|83.74|0
1643679750000|2022-02-01 01:42:30|86.5|83.7|86.57|83.77|86.57|83.77|86.46|83.66|0
1643679760000|2022-02-01 01:42:40|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1643679770000|2022-02-01 01:42:50|86.57|83.77|86.54|83.74|86.57|83.77|86.5|83.7|0
1643679780000|2022-02-01 01:43:00|86.5|83.7|86.61|83.81|86.61|83.81|86.46|83.66|0
1643679790000|2022-02-01 01:43:10|86.54|83.74|86.65|83.85|86.69|83.89|86.54|83.74|0
1643679800000|2022-02-01 01:43:20|86.39|83.59|86.39|83.59|86.46|83.66|86.39|83.59|0
1643679810000|2022-02-01 01:43:30|86.46|83.66|86.31|83.51|86.46|83.66|86.31|83.51|0
1643679820000|2022-02-01 01:43:40|86.39|83.59|86.35|83.55|86.42|83.62|86.35|83.55|0
1643679830000|2022-02-01 01:43:50|86.39|83.59|86.38|83.58|86.42|83.62|86.38|83.58|0
1643679840000|2022-02-01 01:44:00|86.42|83.62|86.38|83.58|86.46|83.66|86.38|83.58|0
1643679850000|2022-02-01 01:44:10|86.31|83.51|86.23|83.43|86.31|83.51|86.23|83.43|0
1643679860000|2022-02-01 01:44:20|86.27|83.47|86.27|83.47|86.27|83.47|86.16|83.36|0
1643679870000|2022-02-01 01:44:30|86.23|83.43|86.38|83.58|86.38|83.58|86.19|83.39|0
1643679880000|2022-02-01 01:44:40|86.46|83.66|86.23|83.43|86.46|83.66|86.23|83.43|0
1643679890000|2022-02-01 01:44:50|86.16|83.36|86.16|83.36|86.23|83.43|86.16|83.36|0
1643679900000|2022-02-01 01:45:00|86.19|83.39|86.38|83.58|86.38|83.58|86.19|83.39|0
1643679910000|2022-02-01 01:45:10|86.35|83.55|86.31|83.51|86.35|83.55|86.31|83.51|0
1643679920000|2022-02-01 01:45:20|86.38|83.58|86.34|83.54|86.38|83.58|86.34|83.54|0
1643679930000|2022-02-01 01:45:30|86.27|83.47|86.27|83.47|86.34|83.54|86.27|83.47|0
1643679940000|2022-02-01 01:45:40|86.31|83.51|86.31|83.51|86.31|83.51|86.23|83.43|0
1643679950000|2022-02-01 01:45:50|86.23|83.43|86.23|83.43|86.27|83.47|86.23|83.43|0
1643679960000|2022-02-01 01:46:00|86.16|83.36|86.08|83.28|86.16|83.36|86.08|83.28|0
1643679970000|2022-02-01 01:46:10|86.01|83.21|85.78|82.98|86.01|83.21|85.78|82.98|0
1643679980000|2022-02-01 01:46:20|85.74|82.94|85.63|82.83|85.78|82.98|85.63|82.83|0
1643679990000|2022-02-01 01:46:30|85.4|82.6|85.33|82.53|85.4|82.6|85.33|82.53|0
1643680000000|2022-02-01 01:46:40|85.25|82.45|85.1|82.3|85.25|82.45|85.1|82.3|0
1643680010000|2022-02-01 01:46:50|85.18|82.38|85.33|82.53|85.33|82.53|85.18|82.38|0
1643680020000|2022-02-01 01:47:00|85.4|82.6|85.48|82.68|85.48|82.68|85.4|82.6|0
1643680030000|2022-02-01 01:47:10|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1643680040000|2022-02-01 01:47:20|85.33|82.53|85.4|82.6|85.4|82.6|85.25|82.45|0
1643680050000|2022-02-01 01:47:30|85.36|82.56|85.4|82.6|85.4|82.6|85.36|82.56|0
1643680060000|2022-02-01 01:47:40|85.48|82.68|85.63|82.83|85.63|82.83|85.48|82.68|0
1643680070000|2022-02-01 01:47:50|85.66|82.86|85.66|82.86|85.7|82.9|85.55|82.75|0
1643680080000|2022-02-01 01:48:00|85.7|82.9|85.7|82.9|85.7|82.9|85.63|82.83|0
1643680090000|2022-02-01 01:48:10|85.48|82.68|85.51|82.71|85.55|82.75|85.48|82.68|0
1643680100000|2022-02-01 01:48:20|85.44|82.64|85.7|82.9|85.7|82.9|85.44|82.64|0
1643680110000|2022-02-01 01:48:30|85.78|82.98|85.78|82.98|85.78|82.98|85.74|82.94|0
1643680120000|2022-02-01 01:48:40|85.85|83.05|85.74|82.94|85.85|83.05|85.74|82.94|0
1643680130000|2022-02-01 01:48:50|85.7|82.9|85.66|82.86|85.7|82.9|85.66|82.86|0
1643680140000|2022-02-01 01:49:00|85.7|82.9|85.7|82.9|85.7|82.9|85.63|82.83|0
1643680150000|2022-02-01 01:49:10|85.78|82.98|85.78|82.98|85.78|82.98|85.78|82.98|0
1643680160000|2022-02-01 01:49:20|85.7|82.9|85.63|82.83|85.74|82.94|85.63|82.83|0
1643680170000|2022-02-01 01:49:30|85.66|82.86|85.63|82.83|85.66|82.86|85.63|82.83|0
1643680180000|2022-02-01 01:49:40|85.7|82.9|85.66|82.86|85.7|82.9|85.63|82.83|0
1643680190000|2022-02-01 01:49:50|85.63|82.83|85.7|82.9|85.7|82.9|85.63|82.83|0
1643680200000|2022-02-01 01:50:00|85.63|82.83|85.63|82.83|85.7|82.9|85.63|82.83|0
1643680210000|2022-02-01 01:50:10|85.7|82.9|85.63|82.83|85.7|82.9|85.63|82.83|0
1643680220000|2022-02-01 01:50:20|85.17|82.37|85.17|82.37|85.17|82.37|85.14|82.34|0
1643680230000|2022-02-01 01:50:30|85.1|82.3|84.83|82.03|85.1|82.3|84.83|82.03|0
1643680240000|2022-02-01 01:50:40|84.95|82.15|84.95|82.15|84.95|82.15|84.91|82.11|0
1643680250000|2022-02-01 01:50:50|85.02|82.22|84.95|82.15|85.1|82.3|84.95|82.15|0
1643680260000|2022-02-01 01:51:00|85.02|82.22|84.76|81.96|85.02|82.22|84.76|81.96|0
1643680270000|2022-02-01 01:51:10|84.72|81.92|84.57|81.77|84.72|81.92|84.57|81.77|0
1643680280000|2022-02-01 01:51:20|84.8|82|84.8|82|84.8|82|84.8|82|0
1643680290000|2022-02-01 01:51:30|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1643680300000|2022-02-01 01:51:40|84.8|82|84.87|82.07|84.87|82.07|84.8|82|0
1643680310000|2022-02-01 01:51:50|84.95|82.15|84.83|82.03|84.95|82.15|84.83|82.03|0
1643680320000|2022-02-01 01:52:00|84.8|82|84.72|81.92|84.8|82|84.72|81.92|0
1643680330000|2022-02-01 01:52:10|84.57|81.77|84.8|82|84.8|82|84.57|81.77|0
1643680340000|2022-02-01 01:52:20|84.83|82.03|84.65|81.85|84.87|82.07|84.65|81.85|0
1643680350000|2022-02-01 01:52:30|84.72|81.92|84.76|81.96|84.76|81.96|84.72|81.92|0
1643680360000|2022-02-01 01:52:40|84.8|82|84.8|82|84.8|82|84.72|81.92|0
1643680370000|2022-02-01 01:52:50|84.72|81.92|84.8|82|84.8|82|84.72|81.92|0
1643680380000|2022-02-01 01:53:00|84.72|81.92|84.68|81.88|84.72|81.92|84.68|81.88|0
1643680390000|2022-02-01 01:53:10|84.65|81.85|84.87|82.07|84.87|82.07|84.65|81.85|0
1643680400000|2022-02-01 01:53:20|84.91|82.11|85.06|82.26|85.06|82.26|84.91|82.11|0
1643680410000|2022-02-01 01:53:30|85.1|82.3|84.8|82|85.1|82.3|84.8|82|0
1643680420000|2022-02-01 01:53:40|84.76|81.96|84.8|82|84.87|82.07|84.76|81.96|0
1643680430000|2022-02-01 01:53:50|84.72|81.92|84.65|81.85|84.8|82|84.65|81.85|0
1643680440000|2022-02-01 01:54:00|84.68|81.88|84.65|81.85|84.68|81.88|84.65|81.85|0
1643680450000|2022-02-01 01:54:10|84.72|81.92|84.65|81.85|84.72|81.92|84.65|81.85|0
1643680460000|2022-02-01 01:54:20|84.5|81.7|84.42|81.62|84.5|81.7|84.42|81.62|0
1643680470000|2022-02-01 01:54:30|84.5|81.7|84.42|81.62|84.5|81.7|84.35|81.55|0
1643680480000|2022-02-01 01:54:40|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1643680490000|2022-02-01 01:54:50|84.27|81.47|84.12|81.32|84.27|81.47|84.12|81.32|0
1643680500000|2022-02-01 01:55:00|84.05|81.25|84.05|81.25|84.12|81.32|84.05|81.25|0
1643680510000|2022-02-01 01:55:10|84.24|81.44|84.2|81.4|84.27|81.47|84.2|81.4|0
1643680520000|2022-02-01 01:55:20|84.12|81.32|84.05|81.25|84.12|81.32|84.05|81.25|0
1643680530000|2022-02-01 01:55:30|84.2|81.4|84.27|81.47|84.27|81.47|84.2|81.4|0
1643680540000|2022-02-01 01:55:40|84.2|81.4|84.27|81.47|84.27|81.47|84.2|81.4|0
1643680550000|2022-02-01 01:55:50|84.35|81.55|84.27|81.47|84.35|81.55|84.27|81.47|0
1643680560000|2022-02-01 01:56:00|84.53|81.73|84.42|81.62|84.53|81.73|84.42|81.62|0
1643680570000|2022-02-01 01:56:10|84.27|81.47|84.42|81.62|84.42|81.62|84.27|81.47|0
1643680580000|2022-02-01 01:56:20|84.46|81.66|84.35|81.55|84.46|81.66|84.35|81.55|0
1643680590000|2022-02-01 01:56:30|84.53|81.73|84.5|81.7|84.53|81.73|84.5|81.7|0
1643680600000|2022-02-01 01:56:40|84.42|81.62|84.38|81.58|84.42|81.62|84.27|81.47|0
1643680610000|2022-02-01 01:56:50|84.42|81.62|84.05|81.25|84.42|81.62|84.05|81.25|0
1643680620000|2022-02-01 01:57:00|84.12|81.32|84.12|81.32|84.2|81.4|84.12|81.32|0
1643680630000|2022-02-01 01:57:10|84.05|81.25|84.12|81.32|84.12|81.32|84.05|81.25|0
1643680640000|2022-02-01 01:57:20|84.2|81.4|84.12|81.32|84.2|81.4|84.05|81.25|0
1643680650000|2022-02-01 01:57:30|84.2|81.4|84.2|81.4|84.23|81.43|84.2|81.4|0
1643680660000|2022-02-01 01:57:40|84.27|81.47|84.5|81.7|84.5|81.7|84.27|81.47|0
1643680670000|2022-02-01 01:57:50|84.57|81.77|84.57|81.77|84.65|81.85|84.57|81.77|0
1643680680000|2022-02-01 01:58:00|84.53|81.73|84.65|81.85|84.65|81.85|84.53|81.73|0
1643680690000|2022-02-01 01:58:10|84.61|81.81|84.42|81.62|84.65|81.85|84.42|81.62|0
1643680700000|2022-02-01 01:58:20|84.46|81.66|84.5|81.7|84.57|81.77|84.46|81.66|0
1643680710000|2022-02-01 01:58:30|84.42|81.62|84.5|81.7|84.5|81.7|84.42|81.62|0
1643680720000|2022-02-01 01:58:40|84.53|81.73|84.57|81.77|84.57|81.77|84.5|81.7|0
1643680730000|2022-02-01 01:58:50|84.5|81.7|84.42|81.62|84.5|81.7|84.42|81.62|0
1643680740000|2022-02-01 01:59:00|84.35|81.55|84.42|81.62|84.42|81.62|84.35|81.55|0
1643680750000|2022-02-01 01:59:10|84.5|81.7|84.35|81.55|84.5|81.7|84.35|81.55|0
1643680760000|2022-02-01 01:59:20|84.38|81.58|84.42|81.62|84.42|81.62|84.38|81.58|0
1643680770000|2022-02-01 01:59:30|84.35|81.55|84.27|81.47|84.35|81.55|84.27|81.47|0
1643680790000|2022-02-01 01:59:50|84.35|81.55|84.57|81.77|84.57|81.77|84.35|81.55|0
1643680800000|2022-02-01 02:00:00|84.5|81.7|84.72|81.92|84.72|81.92|84.5|81.7|0
1643680810000|2022-02-01 02:00:10|84.65|81.85|84.65|81.85|84.65|81.85|84.61|81.81|0
1643680820000|2022-02-01 02:00:20|84.72|81.92|84.65|81.85|84.72|81.92|84.65|81.85|0
1643680830000|2022-02-01 02:00:30|84.72|81.92|84.68|81.88|84.72|81.92|84.65|81.85|0
1643680840000|2022-02-01 02:00:40|84.72|81.92|84.5|81.7|84.72|81.92|84.5|81.7|0
1643680850000|2022-02-01 02:00:50|84.42|81.62|84.57|81.77|84.57|81.77|84.35|81.55|0
1643680860000|2022-02-01 02:01:00|84.53|81.73|84.5|81.7|84.53|81.73|84.5|81.7|0
1643680870000|2022-02-01 02:01:10|84.53|81.73|84.53|81.73|84.53|81.73|84.53|81.73|0
1643680880000|2022-02-01 02:01:20|84.61|81.81|84.64|81.84|84.64|81.84|84.57|81.77|0
1643680890000|2022-02-01 02:01:30|84.72|81.92|84.72|81.92|84.72|81.92|84.72|81.92|0
1643680900000|2022-02-01 02:01:40|84.76|81.96|84.72|81.92|84.79|81.99|84.72|81.92|0
1643680910000|2022-02-01 02:01:50|84.76|81.96|84.83|82.03|84.83|82.03|84.76|81.96|0
1643680920000|2022-02-01 02:02:00|84.87|82.07|84.83|82.03|84.87|82.07|84.83|82.03|0
1643680930000|2022-02-01 02:02:10|84.87|82.07|84.87|82.07|84.87|82.07|84.83|82.03|0
1643680940000|2022-02-01 02:02:20|84.94|82.14|84.9|82.1|84.94|82.14|84.87|82.07|0
1643680950000|2022-02-01 02:02:30|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1643680960000|2022-02-01 02:02:40|84.9|82.1|84.98|82.18|85.02|82.22|84.9|82.1|0
1643680970000|2022-02-01 02:02:50|85.02|82.22|84.94|82.14|85.02|82.22|84.87|82.07|0
1643680980000|2022-02-01 02:03:00|84.87|82.07|84.94|82.14|84.94|82.14|84.87|82.07|0
1643680990000|2022-02-01 02:03:10|85.02|82.22|84.94|82.14|85.02|82.22|84.94|82.14|0
1643681000000|2022-02-01 02:03:20|84.87|82.07|84.79|81.99|84.87|82.07|84.75|81.95|0
1643681010000|2022-02-01 02:03:30|84.75|81.95|84.79|81.99|84.79|81.99|84.75|81.95|0
1643681020000|2022-02-01 02:03:40|84.64|81.84|84.64|81.84|84.64|81.84|84.64|81.84|0
1643681030000|2022-02-01 02:03:50|84.72|81.92|84.72|81.92|84.72|81.92|84.64|81.84|0
1643681040000|2022-02-01 02:04:00|84.79|81.99|84.75|81.95|84.79|81.99|84.72|81.92|0
1643681050000|2022-02-01 02:04:10|84.72|81.92|84.68|81.88|84.72|81.92|84.68|81.88|0
1643681060000|2022-02-01 02:04:20|84.72|81.92|84.72|81.92|84.72|81.92|84.72|81.92|0
1643681070000|2022-02-01 02:04:30|84.64|81.84|84.53|81.73|84.64|81.84|84.53|81.73|0
1643681080000|2022-02-01 02:04:40|84.49|81.69|84.49|81.69|84.53|81.73|84.49|81.69|0
1643681090000|2022-02-01 02:04:50|84.42|81.62|84.42|81.62|84.42|81.62|84.42|81.62|0
1643681100000|2022-02-01 02:05:00|84.49|81.69|84.57|81.77|84.57|81.77|84.49|81.69|0
1643681110000|2022-02-01 02:05:10|84.49|81.69|84.45|81.65|84.49|81.69|84.42|81.62|0
1643681120000|2022-02-01 02:05:20|84.57|81.77|84.53|81.73|84.57|81.77|84.49|81.69|0
1643681130000|2022-02-01 02:05:30|84.49|81.69|84.45|81.65|84.53|81.73|84.45|81.65|0
1643681140000|2022-02-01 02:05:40|84.42|81.62|84.42|81.62|84.49|81.69|84.42|81.62|0
1643681150000|2022-02-01 02:05:50|84.16|81.36|84.19|81.39|84.19|81.39|84.05|81.25|0
1643681160000|2022-02-01 02:06:00|84.16|81.36|84.12|81.32|84.16|81.36|84.12|81.32|0
1643681170000|2022-02-01 02:06:10|84.19|81.39|84.12|81.32|84.19|81.39|84.12|81.32|0
1643681180000|2022-02-01 02:06:20|84.16|81.36|84.19|81.39|84.19|81.39|84.16|81.36|0
1643681190000|2022-02-01 02:06:30|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1643681200000|2022-02-01 02:06:40|84.19|81.39|83.9|81.1|84.19|81.39|83.9|81.1|0
1643681210000|2022-02-01 02:06:50|83.82|81.02|83.9|81.1|83.97|81.17|83.82|81.02|0
1643681220000|2022-02-01 02:07:00|83.97|81.17|84.05|81.25|84.05|81.25|83.97|81.17|0
1643681230000|2022-02-01 02:07:10|83.9|81.1|83.9|81.1|83.9|81.1|83.9|81.1|0
1643681240000|2022-02-01 02:07:20|83.82|81.02|83.97|81.17|83.97|81.17|83.82|81.02|0
1643681250000|2022-02-01 02:07:30|83.9|81.1|84.01|81.21|84.01|81.21|83.9|81.1|0
1643681260000|2022-02-01 02:07:40|83.97|81.17|84.05|81.25|84.05|81.25|83.97|81.17|0
1643681270000|2022-02-01 02:07:50|83.97|81.17|84.05|81.25|84.05|81.25|83.97|81.17|0
1643681280000|2022-02-01 02:08:00|84.12|81.32|83.97|81.17|84.12|81.32|83.97|81.17|0
1643681290000|2022-02-01 02:08:10|84.12|81.32|84.19|81.39|84.19|81.39|84.12|81.32|0
1643681300000|2022-02-01 02:08:20|84.12|81.32|84.16|81.36|84.16|81.36|84.04|81.24|0
1643681310000|2022-02-01 02:08:30|84.19|81.39|84.23|81.43|84.23|81.43|84.19|81.39|0
1643681320000|2022-02-01 02:08:40|84.27|81.47|84.12|81.32|84.27|81.47|84.12|81.32|0
1643681330000|2022-02-01 02:08:50|84.19|81.39|84.19|81.39|84.19|81.39|84.12|81.32|0
1643681350000|2022-02-01 02:09:10|84.12|81.32|84.12|81.32|84.12|81.32|84.12|81.32|0
1643681360000|2022-02-01 02:09:20|84.19|81.39|84.19|81.39|84.19|81.39|84.19|81.39|0
1643681370000|2022-02-01 02:09:30|84.23|81.43|84.27|81.47|84.27|81.47|84.23|81.43|0
1643681380000|2022-02-01 02:09:40|84.34|81.54|84.34|81.54|84.42|81.62|84.34|81.54|0
1643681400000|2022-02-01 02:10:00|84.3|81.5|84.27|81.47|84.3|81.5|84.27|81.47|0
1643681410000|2022-02-01 02:10:10|84.34|81.54|84.42|81.62|84.42|81.62|84.34|81.54|0
1643681420000|2022-02-01 02:10:20|84.49|81.69|84.57|81.77|84.57|81.77|84.49|81.69|0
1643681430000|2022-02-01 02:10:30|84.6|81.8|84.64|81.84|84.64|81.84|84.6|81.8|0
1643681440000|2022-02-01 02:10:40|84.68|81.88|84.72|81.92|84.72|81.92|84.64|81.84|0
1643681450000|2022-02-01 02:10:50|84.64|81.84|84.64|81.84|84.68|81.88|84.64|81.84|0
1643681460000|2022-02-01 02:11:00|84.68|81.88|84.57|81.77|84.68|81.88|84.57|81.77|0
1643681470000|2022-02-01 02:11:10|84.49|81.69|84.57|81.77|84.6|81.8|84.49|81.69|0
1643681480000|2022-02-01 02:11:20|84.64|81.84|84.72|81.92|84.72|81.92|84.64|81.84|0
1643681490000|2022-02-01 02:11:30|84.64|81.84|84.72|81.92|84.72|81.92|84.64|81.84|0
1643681500000|2022-02-01 02:11:40|84.79|81.99|84.79|81.99|84.79|81.99|84.79|81.99|0
1643681510000|2022-02-01 02:11:50|84.83|82.03|84.79|81.99|84.83|82.03|84.79|81.99|0
1643681520000|2022-02-01 02:12:00|84.87|82.07|84.87|82.07|84.94|82.14|84.87|82.07|0
1643681530000|2022-02-01 02:12:10|84.94|82.14|84.94|82.14|84.94|82.14|84.94|82.14|0
1643681540000|2022-02-01 02:12:20|84.86|82.06|84.94|82.14|84.94|82.14|84.86|82.06|0
1643681550000|2022-02-01 02:12:30|84.86|82.06|84.86|82.06|84.94|82.14|84.86|82.06|0
1643681560000|2022-02-01 02:12:40|84.9|82.1|84.86|82.06|84.94|82.14|84.86|82.06|0
1643681570000|2022-02-01 02:12:50|84.9|82.1|84.79|81.99|84.9|82.1|84.79|81.99|0
1643681580000|2022-02-01 02:13:00|84.86|82.06|84.86|82.06|84.9|82.1|84.86|82.06|0
1643681590000|2022-02-01 02:13:10|84.79|81.99|84.79|81.99|84.79|81.99|84.79|81.99|0
1643681600000|2022-02-01 02:13:20|84.86|82.06|84.86|82.06|84.86|82.06|84.79|81.99|0
1643681610000|2022-02-01 02:13:30|84.79|81.99|84.79|81.99|84.79|81.99|84.79|81.99|0
1643681620000|2022-02-01 02:13:40|84.71|81.91|84.71|81.91|84.71|81.91|84.71|81.91|0
1643681640000|2022-02-01 02:14:00|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1643681650000|2022-02-01 02:14:10|84.79|81.99|84.94|82.14|84.94|82.14|84.79|81.99|0
1643681660000|2022-02-01 02:14:20|84.86|82.06|84.86|82.06|84.86|82.06|84.86|82.06|0
1643681670000|2022-02-01 02:14:30|84.94|82.14|84.94|82.14|84.94|82.14|84.86|82.06|0
1643681690000|2022-02-01 02:14:50|84.86|82.06|84.94|82.14|84.94|82.14|84.86|82.06|0
1643681700000|2022-02-01 02:15:00|84.86|82.06|84.94|82.14|84.94|82.14|84.86|82.06|0
1643681710000|2022-02-01 02:15:10|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1643681720000|2022-02-01 02:15:20|85.05|82.25|85.39|82.59|85.54|82.74|85.05|82.25|0
1643681730000|2022-02-01 02:15:30|85.46|82.66|85.46|82.66|85.46|82.66|85.39|82.59|0
1643681740000|2022-02-01 02:15:40|85.39|82.59|85.43|82.63|85.43|82.63|85.39|82.59|0
1643681750000|2022-02-01 02:15:50|85.46|82.66|85.46|82.66|85.46|82.66|85.43|82.63|0
1643681760000|2022-02-01 02:16:00|85.39|82.59|85.39|82.59|85.39|82.59|85.31|82.51|0
1643681770000|2022-02-01 02:16:10|85.35|82.55|85.39|82.59|85.39|82.59|85.31|82.51|0
1643681780000|2022-02-01 02:16:20|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1643681790000|2022-02-01 02:16:30|85.24|82.44|85.09|82.29|85.24|82.44|85.09|82.29|0
1643681800000|2022-02-01 02:16:40|85.05|82.25|85.05|82.25|85.05|82.25|85.05|82.25|0
1643681810000|2022-02-01 02:16:50|85.09|82.29|85.01|82.21|85.09|82.29|85.01|82.21|0
1643681830000|2022-02-01 02:17:10|85.09|82.29|85.09|82.29|85.16|82.36|85.09|82.29|0
1643681840000|2022-02-01 02:17:20|85.12|82.32|85.09|82.29|85.12|82.32|85.09|82.29|0
1643681850000|2022-02-01 02:17:30|85.12|82.32|85.16|82.36|85.2|82.4|85.12|82.32|0
1643681860000|2022-02-01 02:17:40|85.2|82.4|85.2|82.4|85.24|82.44|85.2|82.4|0
1643681870000|2022-02-01 02:17:50|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1643681880000|2022-02-01 02:18:00|85.16|82.36|85.24|82.44|85.24|82.44|85.16|82.36|0
1643681890000|2022-02-01 02:18:10|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1643681900000|2022-02-01 02:18:20|85.31|82.51|85.24|82.44|85.31|82.51|85.24|82.44|0
1643681910000|2022-02-01 02:18:30|85.27|82.47|85.27|82.47|85.27|82.47|85.24|82.44|0
1643681920000|2022-02-01 02:18:40|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1643681930000|2022-02-01 02:18:50|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1643681940000|2022-02-01 02:19:00|85.31|82.51|85.35|82.55|85.39|82.59|85.31|82.51|0
1643681950000|2022-02-01 02:19:10|85.39|82.59|85.39|82.59|85.39|82.59|85.31|82.51|0
1643681960000|2022-02-01 02:19:20|85.35|82.55|85.31|82.51|85.35|82.55|85.31|82.51|0
1643681970000|2022-02-01 02:19:30|85.24|82.44|85.31|82.51|85.31|82.51|85.24|82.44|0
1643681990000|2022-02-01 02:19:50|85.27|82.47|85.24|82.44|85.27|82.47|85.24|82.44|0
1643682000000|2022-02-01 02:20:00|85.16|82.36|85.2|82.4|85.2|82.4|85.16|82.36|0
1643682010000|2022-02-01 02:20:10|85.16|82.36|85.16|82.36|85.2|82.4|85.16|82.36|0
1643682020000|2022-02-01 02:20:20|85.2|82.4|85.16|82.36|85.2|82.4|85.16|82.36|0
1643682030000|2022-02-01 02:20:30|85.09|82.29|85.09|82.29|85.09|82.29|85.09|82.29|0
1643682040000|2022-02-01 02:20:40|85.01|82.21|84.94|82.14|85.01|82.21|84.94|82.14|0
1643682050000|2022-02-01 02:20:50|85.01|82.21|85.09|82.29|85.09|82.29|84.97|82.17|0
1643682060000|2022-02-01 02:21:00|85.12|82.32|85.09|82.29|85.12|82.32|85.09|82.29|0
1643682080000|2022-02-01 02:21:20|85.24|82.44|85.16|82.36|85.24|82.44|85.16|82.36|0
1643682090000|2022-02-01 02:21:30|85.12|82.32|85.16|82.36|85.2|82.4|85.12|82.32|0
1643682100000|2022-02-01 02:21:40|85.12|82.32|85.12|82.32|85.12|82.32|85.09|82.29|0
1643682110000|2022-02-01 02:21:50|85.09|82.29|85.09|82.29|85.09|82.29|85.09|82.29|0
1643682120000|2022-02-01 02:22:00|85.01|82.21|85.09|82.29|85.09|82.29|85.01|82.21|0
1643682130000|2022-02-01 02:22:10|85.12|82.32|85.09|82.29|85.12|82.32|85.09|82.29|0
1643682140000|2022-02-01 02:22:20|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1643682150000|2022-02-01 02:22:30|85.24|82.44|85.16|82.36|85.24|82.44|85.16|82.36|0
1643682160000|2022-02-01 02:22:40|85.09|82.29|85.01|82.21|85.09|82.29|85.01|82.21|0
1643682170000|2022-02-01 02:22:50|85.05|82.25|85.01|82.21|85.05|82.25|85.01|82.21|0
1643682180000|2022-02-01 02:23:00|85.09|82.29|85.09|82.29|85.09|82.29|85.09|82.29|0
1643682190000|2022-02-01 02:23:10|85.12|82.32|85.12|82.32|85.12|82.32|85.12|82.32|0
1643682200000|2022-02-01 02:23:20|85.09|82.29|85.16|82.36|85.16|82.36|85.09|82.29|0
1643682210000|2022-02-01 02:23:30|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1643682220000|2022-02-01 02:23:40|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1643682230000|2022-02-01 02:23:50|85.39|82.59|85.39|82.59|85.39|82.59|85.39|82.59|0
1643682240000|2022-02-01 02:24:00|85.31|82.51|85.35|82.55|85.35|82.55|85.31|82.51|0
1643682250000|2022-02-01 02:24:10|85.39|82.59|85.35|82.55|85.39|82.59|85.31|82.51|0
1643682260000|2022-02-01 02:24:20|85.31|82.51|85.24|82.44|85.31|82.51|85.24|82.44|0
1643682280000|2022-02-01 02:24:40|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1643682290000|2022-02-01 02:24:50|85.39|82.59|85.39|82.59|85.39|82.59|85.39|82.59|0
1643682300000|2022-02-01 02:25:00|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1643682310000|2022-02-01 02:25:10|85.39|82.59|85.39|82.59|85.39|82.59|85.39|82.59|0
1643682340000|2022-02-01 02:25:40|85.42|82.62|85.39|82.59|85.42|82.62|85.39|82.59|0
1643682350000|2022-02-01 02:25:50|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1643682360000|2022-02-01 02:26:00|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1643682370000|2022-02-01 02:26:10|85.69|82.89|85.76|82.96|85.76|82.96|85.69|82.89|0
1643682380000|2022-02-01 02:26:20|85.69|82.89|85.61|82.81|85.69|82.89|85.61|82.81|0
1643682390000|2022-02-01 02:26:30|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1643682430000|2022-02-01 02:27:10|85.72|82.92|85.61|82.81|85.72|82.92|85.61|82.81|0
1643682440000|2022-02-01 02:27:20|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1643682450000|2022-02-01 02:27:30|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1643682460000|2022-02-01 02:27:40|85.76|82.96|85.8|83|85.8|83|85.76|82.96|0
1643682470000|2022-02-01 02:27:50|85.76|82.96|85.69|82.89|85.76|82.96|85.69|82.89|0
1643682480000|2022-02-01 02:28:00|85.61|82.81|85.61|82.81|85.65|82.85|85.61|82.81|0
1643682490000|2022-02-01 02:28:10|85.65|82.85|85.61|82.81|85.65|82.85|85.61|82.81|0
1643682500000|2022-02-01 02:28:20|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1643682520000|2022-02-01 02:28:40|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1643682550000|2022-02-01 02:29:10|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1643682560000|2022-02-01 02:29:20|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1643682580000|2022-02-01 02:29:40|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1643682600000|2022-02-01 02:30:00|85.38|82.58|85.38|82.58|85.53|82.73|85.38|82.58|0
1643682610000|2022-02-01 02:30:10|85.46|82.66|85.38|82.58|85.46|82.66|85.38|82.58|0
1643682620000|2022-02-01 02:30:20|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1643682630000|2022-02-01 02:30:30|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1643682640000|2022-02-01 02:30:40|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1643682660000|2022-02-01 02:31:00|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1643682680000|2022-02-01 02:31:20|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1643682690000|2022-02-01 02:31:30|85.23|82.43|85.19|82.39|85.23|82.43|85.19|82.39|0
1643682700000|2022-02-01 02:31:40|85.08|82.28|85.04|82.24|85.08|82.28|85.01|82.21|0
1643682710000|2022-02-01 02:31:50|85.01|82.21|85.04|82.24|85.04|82.24|85.01|82.21|0
1643682720000|2022-02-01 02:32:00|85.01|82.21|85.08|82.28|85.08|82.28|85.01|82.21|0
1643682730000|2022-02-01 02:32:10|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1643682740000|2022-02-01 02:32:20|85.08|82.28|85.01|82.21|85.08|82.28|85.01|82.21|0
1643682750000|2022-02-01 02:32:30|84.93|82.13|84.97|82.17|84.97|82.17|84.86|82.06|0
1643682760000|2022-02-01 02:32:40|85.01|82.21|84.93|82.13|85.01|82.21|84.93|82.13|0
1643682770000|2022-02-01 02:32:50|84.86|82.06|84.93|82.13|84.93|82.13|84.86|82.06|0
1643682780000|2022-02-01 02:33:00|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1643682790000|2022-02-01 02:33:10|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1643682800000|2022-02-01 02:33:20|84.86|82.06|84.86|82.06|84.86|82.06|84.86|82.06|0
1643682810000|2022-02-01 02:33:30|84.89|82.09|84.89|82.09|84.89|82.09|84.89|82.09|0
1643682820000|2022-02-01 02:33:40|84.93|82.13|85.01|82.21|85.01|82.21|84.93|82.13|0
1643682830000|2022-02-01 02:33:50|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1643682850000|2022-02-01 02:34:10|84.97|82.17|85.01|82.21|85.01|82.21|84.97|82.17|0
1643682860000|2022-02-01 02:34:20|85.08|82.28|85.08|82.28|85.16|82.36|85.08|82.28|0
1643682870000|2022-02-01 02:34:30|85.12|82.32|85.08|82.28|85.12|82.32|85.08|82.28|0
1643682900000|2022-02-01 02:35:00|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1643682910000|2022-02-01 02:35:10|85.04|82.24|85.01|82.21|85.08|82.28|85.01|82.21|0
1643682920000|2022-02-01 02:35:20|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1643682930000|2022-02-01 02:35:30|84.86|82.06|84.93|82.13|84.93|82.13|84.86|82.06|0
1643682940000|2022-02-01 02:35:40|84.86|82.06|84.86|82.06|84.86|82.06|84.86|82.06|0
1643682960000|2022-02-01 02:36:00|84.78|81.98|84.78|81.98|84.78|81.98|84.78|81.98|0
1643682970000|2022-02-01 02:36:10|84.82|82.02|84.71|81.91|84.82|82.02|84.71|81.91|0
1643682980000|2022-02-01 02:36:20|84.74|81.94|84.71|81.91|84.74|81.94|84.71|81.91|0
1643682990000|2022-02-01 02:36:30|84.67|81.87|84.56|81.76|84.67|81.87|84.56|81.76|0
1643683000000|2022-02-01 02:36:40|84.48|81.68|84.48|81.68|84.56|81.76|84.48|81.68|0
1643683010000|2022-02-01 02:36:50|84.41|81.61|84.37|81.57|84.41|81.61|84.33|81.53|0
1643683020000|2022-02-01 02:37:00|84.41|81.61|84.78|81.98|84.78|81.98|84.41|81.61|0
1643683040000|2022-02-01 02:37:20|84.85|82.05|84.85|82.05|84.85|82.05|84.85|82.05|0
1643683060000|2022-02-01 02:37:40|84.78|81.98|84.85|82.05|84.85|82.05|84.78|81.98|0
1643683070000|2022-02-01 02:37:50|84.93|82.13|84.89|82.09|85|82.2|84.89|82.09|0
1643683080000|2022-02-01 02:38:00|84.85|82.05|84.93|82.13|84.93|82.13|84.85|82.05|0
1643683090000|2022-02-01 02:38:10|85|82.2|84.97|82.17|85|82.2|84.97|82.17|0
1643683100000|2022-02-01 02:38:20|84.93|82.13|84.97|82.17|84.97|82.17|84.93|82.13|0
1643683110000|2022-02-01 02:38:30|85|82.2|84.97|82.17|85|82.2|84.97|82.17|0
1643683120000|2022-02-01 02:38:40|85|82.2|85|82.2|85|82.2|84.93|82.13|0
1643683130000|2022-02-01 02:38:50|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1643683140000|2022-02-01 02:39:00|85|82.2|85|82.2|85|82.2|85|82.2|0
1643683150000|2022-02-01 02:39:10|85.08|82.28|85.38|82.58|85.38|82.58|85.08|82.28|0
1643683160000|2022-02-01 02:39:20|85.3|82.5|85.53|82.73|85.53|82.73|85.3|82.5|0
1643683170000|2022-02-01 02:39:30|85.61|82.81|85.76|82.96|85.76|82.96|85.61|82.81|0
1643683180000|2022-02-01 02:39:40|85.79|82.99|85.76|82.96|85.79|82.99|85.68|82.88|0
1643683190000|2022-02-01 02:39:50|85.72|82.92|85.72|82.92|85.72|82.92|85.68|82.88|0
1643683200000|2022-02-01 02:40:00|85.76|82.96|85.61|82.81|85.76|82.96|85.61|82.81|0
1643683210000|2022-02-01 02:40:10|85.64|82.84|85.68|82.88|85.68|82.88|85.64|82.84|0
1643683220000|2022-02-01 02:40:20|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1643683230000|2022-02-01 02:40:30|85.64|82.84|85.68|82.88|85.72|82.92|85.64|82.84|0
1643683250000|2022-02-01 02:40:50|85.61|82.81|85.53|82.73|85.61|82.81|85.53|82.73|0
1643683260000|2022-02-01 02:41:00|85.38|82.58|85.45|82.65|85.45|82.65|85.38|82.58|0
1643683270000|2022-02-01 02:41:10|85.38|82.58|85.34|82.54|85.38|82.58|85.34|82.54|0
1643683280000|2022-02-01 02:41:20|85.3|82.5|85.38|82.58|85.45|82.65|85.3|82.5|0
1643683290000|2022-02-01 02:41:30|85.3|82.5|85.38|82.58|85.38|82.58|85.3|82.5|0
1643683310000|2022-02-01 02:41:50|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1643683320000|2022-02-01 02:42:00|85.38|82.58|85.38|82.58|85.45|82.65|85.38|82.58|0
1643683330000|2022-02-01 02:42:10|85.34|82.54|85.34|82.54|85.34|82.54|85.34|82.54|0
1643683340000|2022-02-01 02:42:20|85.3|82.5|85.34|82.54|85.34|82.54|85.3|82.5|0
1643683350000|2022-02-01 02:42:30|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1643683360000|2022-02-01 02:42:40|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1643683370000|2022-02-01 02:42:50|85.3|82.5|85.23|82.43|85.3|82.5|85.23|82.43|0
1643683400000|2022-02-01 02:43:20|85.15|82.35|85.11|82.31|85.15|82.35|85.11|82.31|0
1643683410000|2022-02-01 02:43:30|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1643683420000|2022-02-01 02:43:40|85.11|82.31|85.15|82.35|85.15|82.35|85.11|82.31|0
1643683430000|2022-02-01 02:43:50|85.08|82.28|85|82.2|85.08|82.28|85|82.2|0
1643683440000|2022-02-01 02:44:00|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1643683450000|2022-02-01 02:44:10|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1643683460000|2022-02-01 02:44:20|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1643683470000|2022-02-01 02:44:30|85.23|82.43|85.34|82.54|85.34|82.54|85.23|82.43|0
1643683480000|2022-02-01 02:44:40|85.3|82.5|85.23|82.43|85.3|82.5|85.23|82.43|0
1643683490000|2022-02-01 02:44:50|85.3|82.5|85.34|82.54|85.34|82.54|85.3|82.5|0
1643683500000|2022-02-01 02:45:00|85.26|82.46|85.26|82.46|85.26|82.46|85.23|82.43|0
1643683510000|2022-02-01 02:45:10|85.23|82.43|85.23|82.43|85.23|82.43|85.23|82.43|0
1643683540000|2022-02-01 02:45:40|85.15|82.35|85.23|82.43|85.23|82.43|85.15|82.35|0
1643683550000|2022-02-01 02:45:50|85.26|82.46|85.23|82.43|85.26|82.46|85.23|82.43|0
1643683560000|2022-02-01 02:46:00|85.15|82.35|85.23|82.43|85.23|82.43|85.15|82.35|0
1643683570000|2022-02-01 02:46:10|85.26|82.46|85.3|82.5|85.3|82.5|85.26|82.46|0
1643683580000|2022-02-01 02:46:20|85.08|82.28|85.04|82.24|85.08|82.28|85.04|82.24|0
1643683590000|2022-02-01 02:46:30|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1643683600000|2022-02-01 02:46:40|85.11|82.31|85.15|82.35|85.15|82.35|85.11|82.31|0
1643683610000|2022-02-01 02:46:50|85.19|82.39|85.15|82.35|85.19|82.39|85.15|82.35|0
1643683620000|2022-02-01 02:47:00|85.11|82.31|85|82.2|85.15|82.35|85|82.2|0
1643683630000|2022-02-01 02:47:10|85.08|82.28|85|82.2|85.08|82.28|85|82.2|0
1643683640000|2022-02-01 02:47:20|84.96|82.16|84.96|82.16|85|82.2|84.96|82.16|0
1643683650000|2022-02-01 02:47:30|85|82.2|85.08|82.28|85.08|82.28|85|82.2|0
1643683660000|2022-02-01 02:47:40|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1643683670000|2022-02-01 02:47:50|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1643683680000|2022-02-01 02:48:00|85.19|82.39|85.38|82.58|85.41|82.61|85.19|82.39|0
1643683690000|2022-02-01 02:48:10|85.45|82.65|85.45|82.65|85.49|82.69|85.45|82.65|0
1643683700000|2022-02-01 02:48:20|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1643683710000|2022-02-01 02:48:30|85.6|82.8|85.53|82.73|85.6|82.8|85.53|82.73|0
1643683720000|2022-02-01 02:48:40|85.56|82.76|85.45|82.65|85.56|82.76|85.45|82.65|0
1643683730000|2022-02-01 02:48:50|85.53|82.73|85.45|82.65|85.53|82.73|85.45|82.65|0
1643683740000|2022-02-01 02:49:00|85.3|82.5|85.38|82.58|85.38|82.58|85.3|82.5|0
1643683750000|2022-02-01 02:49:10|85.45|82.65|85.53|82.73|85.53|82.73|85.45|82.65|0
1643683760000|2022-02-01 02:49:20|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1643683780000|2022-02-01 02:49:40|85.38|82.58|85.49|82.69|85.49|82.69|85.38|82.58|0
1643683790000|2022-02-01 02:49:50|85.56|82.76|85.6|82.8|85.6|82.8|85.56|82.76|0
1643683800000|2022-02-01 02:50:00|85.53|82.73|85.45|82.65|85.53|82.73|85.45|82.65|0
1643683810000|2022-02-01 02:50:10|85.49|82.69|85.38|82.58|85.49|82.69|85.38|82.58|0
1643683820000|2022-02-01 02:50:20|85.45|82.65|85.38|82.58|85.45|82.65|85.38|82.58|0
1643683830000|2022-02-01 02:50:30|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1643683840000|2022-02-01 02:50:40|85.15|82.35|85.26|82.46|85.26|82.46|85.15|82.35|0
1643683850000|2022-02-01 02:50:50|85.3|82.5|85.37|82.57|85.37|82.57|85.3|82.5|0
1643683860000|2022-02-01 02:51:00|85.45|82.65|85.45|82.65|85.45|82.65|85.37|82.57|0
1643683870000|2022-02-01 02:51:10|85.37|82.57|85.37|82.57|85.37|82.57|85.37|82.57|0
1643683880000|2022-02-01 02:51:20|85.34|82.54|85.3|82.5|85.34|82.54|85.3|82.5|0
1643683890000|2022-02-01 02:51:30|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1643683900000|2022-02-01 02:51:40|85.19|82.39|85.19|82.39|85.3|82.5|85.15|82.35|0
1643683910000|2022-02-01 02:51:50|85.18|82.38|85.03|82.23|85.18|82.38|85.03|82.23|0
1643683920000|2022-02-01 02:52:00|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1643683930000|2022-02-01 02:52:10|85|82.2|84.92|82.12|85|82.2|84.92|82.12|0
1643683940000|2022-02-01 02:52:20|84.88|82.08|85|82.2|85|82.2|84.88|82.08|0
1643683950000|2022-02-01 02:52:30|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1643683960000|2022-02-01 02:52:40|84.96|82.16|85|82.2|85|82.2|84.96|82.16|0
1643683970000|2022-02-01 02:52:50|84.96|82.16|85.07|82.27|85.07|82.27|84.92|82.12|0
1643683980000|2022-02-01 02:53:00|85.52|82.72|85.45|82.65|85.52|82.72|85.45|82.65|0
1643683990000|2022-02-01 02:53:10|85.52|82.72|85.3|82.5|85.52|82.72|85.3|82.5|0
1643684000000|2022-02-01 02:53:20|85.26|82.46|85.45|82.65|85.45|82.65|85.22|82.42|0
1643684010000|2022-02-01 02:53:30|85.41|82.61|85.37|82.57|85.41|82.61|85.37|82.57|0
1643684020000|2022-02-01 02:53:40|85.33|82.53|85.33|82.53|85.33|82.53|85.3|82.5|0
1643684030000|2022-02-01 02:53:50|85.3|82.5|85.3|82.5|85.33|82.53|85.3|82.5|0
1643684040000|2022-02-01 02:54:00|85.26|82.46|85.22|82.42|85.26|82.46|85.22|82.42|0
1643684050000|2022-02-01 02:54:10|85.26|82.46|85.22|82.42|85.26|82.46|85.22|82.42|0
1643684060000|2022-02-01 02:54:20|85.07|82.27|84.96|82.16|85.07|82.27|84.96|82.16|0
1643684070000|2022-02-01 02:54:30|85|82.2|84.92|82.12|85|82.2|84.92|82.12|0
1643684080000|2022-02-01 02:54:40|84.96|82.16|84.88|82.08|84.96|82.16|84.88|82.08|0
1643684090000|2022-02-01 02:54:50|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1643684120000|2022-02-01 02:55:20|84.85|82.05|84.85|82.05|84.85|82.05|84.85|82.05|0
1643684130000|2022-02-01 02:55:30|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1643684140000|2022-02-01 02:55:40|84.81|82.01|84.85|82.05|84.85|82.05|84.81|82.01|0
1643684150000|2022-02-01 02:55:50|84.92|82.12|84.92|82.12|84.92|82.12|84.88|82.08|0
1643684160000|2022-02-01 02:56:00|85|82.2|85|82.2|85|82.2|85|82.2|0
1643684170000|2022-02-01 02:56:10|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1643684180000|2022-02-01 02:56:20|85|82.2|85|82.2|85|82.2|85|82.2|0
1643684190000|2022-02-01 02:56:30|85.07|82.27|85.11|82.31|85.15|82.35|85.07|82.27|0
1643684200000|2022-02-01 02:56:40|85.07|82.27|85.15|82.35|85.15|82.35|85.07|82.27|0
1643684210000|2022-02-01 02:56:50|85.07|82.27|85.15|82.35|85.15|82.35|85.07|82.27|0
1643684220000|2022-02-01 02:57:00|85.11|82.31|85.15|82.35|85.15|82.35|85.07|82.27|0
1643684230000|2022-02-01 02:57:10|85.07|82.27|85.15|82.35|85.15|82.35|85.07|82.27|0
1643684240000|2022-02-01 02:57:20|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1643684250000|2022-02-01 02:57:30|85|82.2|84.92|82.12|85|82.2|84.92|82.12|0
1643684260000|2022-02-01 02:57:40|84.85|82.05|84.85|82.05|84.85|82.05|84.85|82.05|0
1643684270000|2022-02-01 02:57:50|85|82.2|84.92|82.12|85|82.2|84.92|82.12|0
1643684280000|2022-02-01 02:58:00|84.96|82.16|84.92|82.12|85|82.2|84.92|82.12|0
1643684290000|2022-02-01 02:58:10|84.88|82.08|85.07|82.27|85.07|82.27|84.85|82.05|0
1643684310000|2022-02-01 02:58:30|85|82.2|85.15|82.35|85.15|82.35|85|82.2|0
1643684320000|2022-02-01 02:58:40|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1643684330000|2022-02-01 02:58:50|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1643684340000|2022-02-01 02:59:00|85.11|82.31|85.11|82.31|85.11|82.31|85.07|82.27|0
1643684350000|2022-02-01 02:59:10|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1643684390000|2022-02-01 02:59:50|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1643684400000|2022-02-01 03:00:00|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1643684410000|2022-02-01 03:00:10|85.37|82.57|85.3|82.5|85.37|82.57|85.3|82.5|0
1643684420000|2022-02-01 03:00:20|85.37|82.57|85.3|82.5|85.37|82.57|85.3|82.5|0
1643684430000|2022-02-01 03:00:30|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1643684440000|2022-02-01 03:00:40|85.18|82.38|85.15|82.35|85.18|82.38|85.15|82.35|0
1643684450000|2022-02-01 03:00:50|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1643684460000|2022-02-01 03:01:00|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1643684470000|2022-02-01 03:01:10|85.18|82.38|85.22|82.42|85.22|82.42|85.18|82.38|0
1643684480000|2022-02-01 03:01:20|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1643684500000|2022-02-01 03:01:40|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1643684520000|2022-02-01 03:02:00|85.18|82.38|85.14|82.34|85.18|82.38|85.14|82.34|0
1643684530000|2022-02-01 03:02:10|85.22|82.42|85.14|82.34|85.22|82.42|85.14|82.34|0
1643684540000|2022-02-01 03:02:20|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1643684550000|2022-02-01 03:02:30|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1643684560000|2022-02-01 03:02:40|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1643684580000|2022-02-01 03:03:00|84.99|82.19|84.84|82.04|84.99|82.19|84.84|82.04|0
1643684600000|2022-02-01 03:03:20|84.92|82.12|84.84|82.04|84.92|82.12|84.84|82.04|0
1643684620000|2022-02-01 03:03:40|84.88|82.08|84.88|82.08|84.92|82.12|84.84|82.04|0
1643684630000|2022-02-01 03:03:50|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1643684690000|2022-02-01 03:04:50|84.99|82.19|84.99|82.19|84.99|82.19|84.99|82.19|0
1643684700000|2022-02-01 03:05:00|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1643684710000|2022-02-01 03:05:10|84.99|82.19|84.99|82.19|84.99|82.19|84.99|82.19|0
1643684720000|2022-02-01 03:05:20|84.95|82.15|84.92|82.12|84.99|82.19|84.92|82.12|0
1643684730000|2022-02-01 03:05:30|84.99|82.19|84.99|82.19|84.99|82.19|84.99|82.19|0
1643684740000|2022-02-01 03:05:40|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1643684750000|2022-02-01 03:05:50|85.18|82.38|85.29|82.49|85.29|82.49|85.18|82.38|0
1643684760000|2022-02-01 03:06:00|85.37|82.57|85.29|82.49|85.37|82.57|85.29|82.49|0
1643684780000|2022-02-01 03:06:20|85.25|82.45|85.22|82.42|85.25|82.45|85.22|82.42|0
1643684790000|2022-02-01 03:06:30|85.37|82.57|85.4|82.6|85.4|82.6|85.37|82.57|0
1643684800000|2022-02-01 03:06:40|85.37|82.57|85.37|82.57|85.44|82.64|85.37|82.57|0
1643684810000|2022-02-01 03:06:50|85.33|82.53|85.37|82.57|85.37|82.57|85.33|82.53|0
1643684830000|2022-02-01 03:07:10|85.29|82.49|85.18|82.38|85.29|82.49|85.18|82.38|0
1643684840000|2022-02-01 03:07:20|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1643684860000|2022-02-01 03:07:40|85.25|82.45|85.22|82.42|85.25|82.45|85.22|82.42|0
1643684880000|2022-02-01 03:08:00|85.29|82.49|85.29|82.49|85.29|82.49|85.29|82.49|0
1643684890000|2022-02-01 03:08:10|85.25|82.45|85.22|82.42|85.25|82.45|85.22|82.42|0
1643684900000|2022-02-01 03:08:20|85.25|82.45|85.25|82.45|85.25|82.45|85.25|82.45|0
1643684910000|2022-02-01 03:08:30|85.22|82.42|85.29|82.49|85.29|82.49|85.22|82.42|0
1643684920000|2022-02-01 03:08:40|85.33|82.53|85.33|82.53|85.33|82.53|85.33|82.53|0
1643684930000|2022-02-01 03:08:50|85.29|82.49|85.29|82.49|85.29|82.49|85.29|82.49|0
1643684940000|2022-02-01 03:09:00|85.33|82.53|85.29|82.49|85.33|82.53|85.29|82.49|0
1643684950000|2022-02-01 03:09:10|85.37|82.57|85.29|82.49|85.37|82.57|85.29|82.49|0
1643684960000|2022-02-01 03:09:20|85.33|82.53|85.37|82.57|85.37|82.57|85.33|82.53|0
1643684980000|2022-02-01 03:09:40|85.14|82.34|85.14|82.34|85.14|82.34|85.14|82.34|0
1643684990000|2022-02-01 03:09:50|85.07|82.27|84.99|82.19|85.07|82.27|84.99|82.19|0
1643685000000|2022-02-01 03:10:00|85.07|82.27|84.99|82.19|85.07|82.27|84.99|82.19|0
1643685010000|2022-02-01 03:10:10|85.03|82.23|85.07|82.27|85.07|82.27|85.03|82.23|0
1643685020000|2022-02-01 03:10:20|85.03|82.23|84.99|82.19|85.03|82.23|84.99|82.19|0
1643685060000|2022-02-01 03:11:00|84.95|82.15|84.92|82.12|84.95|82.15|84.92|82.12|0
1643685070000|2022-02-01 03:11:10|84.84|82.04|84.92|82.12|84.92|82.12|84.84|82.04|0
1643685080000|2022-02-01 03:11:20|84.88|82.08|85.07|82.27|85.07|82.27|84.88|82.08|0
1643685090000|2022-02-01 03:11:30|84.99|82.19|84.99|82.19|84.99|82.19|84.95|82.15|0
1643685100000|2022-02-01 03:11:40|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1643685110000|2022-02-01 03:11:50|84.99|82.19|85.07|82.27|85.07|82.27|84.99|82.19|0
1643685120000|2022-02-01 03:12:00|85.03|82.23|85.07|82.27|85.07|82.27|85.03|82.23|0
1643685130000|2022-02-01 03:12:10|84.99|82.19|84.99|82.19|84.99|82.19|84.99|82.19|0
1643685140000|2022-02-01 03:12:20|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1643685150000|2022-02-01 03:12:30|85.14|82.34|85.22|82.42|85.22|82.42|85.14|82.34|0
1643685160000|2022-02-01 03:12:40|85.29|82.49|85.29|82.49|85.29|82.49|85.29|82.49|0
1643685170000|2022-02-01 03:12:50|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1643685180000|2022-02-01 03:13:00|85.25|82.45|85.33|82.53|85.33|82.53|85.25|82.45|0
1643685190000|2022-02-01 03:13:10|85.37|82.57|85.22|82.42|85.37|82.57|85.22|82.42|0
1643685200000|2022-02-01 03:13:20|85.29|82.49|85.29|82.49|85.29|82.49|85.29|82.49|0
1643685210000|2022-02-01 03:13:30|85.22|82.42|85.18|82.38|85.22|82.42|85.18|82.38|0
1643685220000|2022-02-01 03:13:40|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1643685230000|2022-02-01 03:13:50|85.29|82.49|85.29|82.49|85.29|82.49|85.29|82.49|0
1643685240000|2022-02-01 03:14:00|85.21|82.41|85.25|82.45|85.25|82.45|85.21|82.41|0
1643685250000|2022-02-01 03:14:10|85.21|82.41|85.25|82.45|85.25|82.45|85.21|82.41|0
1643685260000|2022-02-01 03:14:20|85.21|82.41|85.29|82.49|85.29|82.49|85.21|82.41|0
1643685270000|2022-02-01 03:14:30|85.14|82.34|85.21|82.41|85.21|82.41|85.14|82.34|0
1643685280000|2022-02-01 03:14:40|85.14|82.34|85.14|82.34|85.18|82.38|85.14|82.34|0
1643685300000|2022-02-01 03:15:00|85.21|82.41|85.29|82.49|85.29|82.49|85.21|82.41|0
1643685310000|2022-02-01 03:15:10|85.33|82.53|85.36|82.56|85.36|82.56|85.33|82.53|0
1643685330000|2022-02-01 03:15:30|85.29|82.49|85.29|82.49|85.29|82.49|85.29|82.49|0
1643685340000|2022-02-01 03:15:40|85.33|82.53|85.29|82.49|85.33|82.53|85.29|82.49|0
1643685360000|2022-02-01 03:16:00|85.33|82.53|85.25|82.45|85.33|82.53|85.25|82.45|0
1643685370000|2022-02-01 03:16:10|85.21|82.41|85.36|82.56|85.36|82.56|85.21|82.41|0
1643685390000|2022-02-01 03:16:30|85.33|82.53|85.29|82.49|85.36|82.56|85.29|82.49|0
1643685400000|2022-02-01 03:16:40|85.21|82.41|85.21|82.41|85.21|82.41|85.21|82.41|0
1643685410000|2022-02-01 03:16:50|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1643685420000|2022-02-01 03:17:00|85.21|82.41|85.14|82.34|85.21|82.41|85.14|82.34|0
1643685430000|2022-02-01 03:17:10|85.21|82.41|85.06|82.26|85.21|82.41|85.06|82.26|0
1643685440000|2022-02-01 03:17:20|85.14|82.34|85.14|82.34|85.14|82.34|85.14|82.34|0
1643685450000|2022-02-01 03:17:30|85.21|82.41|85.29|82.49|85.36|82.56|85.21|82.41|0
1643685470000|2022-02-01 03:17:50|85.25|82.45|85.36|82.56|85.36|82.56|85.21|82.41|0
1643685490000|2022-02-01 03:18:10|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1643685500000|2022-02-01 03:18:20|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1643685510000|2022-02-01 03:18:30|85.44|82.64|85.44|82.64|85.51|82.71|85.44|82.64|0
1643685530000|2022-02-01 03:18:50|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1643685550000|2022-02-01 03:19:10|85.44|82.64|85.47|82.67|85.47|82.67|85.44|82.64|0
1643685560000|2022-02-01 03:19:20|85.44|82.64|85.51|82.71|85.51|82.71|85.44|82.64|0
1643685570000|2022-02-01 03:19:30|85.44|82.64|85.47|82.67|85.51|82.71|85.44|82.64|0
1643685580000|2022-02-01 03:19:40|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1643685630000|2022-02-01 03:20:30|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1643685640000|2022-02-01 03:20:40|86.65|83.85|85.97|83.17|86.65|83.85|85.97|83.17|0
1643685650000|2022-02-01 03:20:50|86.12|83.32|86.12|83.32|86.19|83.39|86.12|83.32|0
1643685660000|2022-02-01 03:21:00|86.27|83.47|86.65|83.85|86.65|83.85|86.27|83.47|0
1643685670000|2022-02-01 03:21:10|86.61|83.81|86.72|83.92|86.72|83.92|86.61|83.81|0
1643685680000|2022-02-01 03:21:20|86.57|83.77|86.57|83.77|86.65|83.85|86.57|83.77|0
1643685690000|2022-02-01 03:21:30|86.53|83.73|86.5|83.7|86.53|83.73|86.42|83.62|0
1643685700000|2022-02-01 03:21:40|86.65|83.85|86.65|83.85|86.65|83.85|86.57|83.77|0
1643685710000|2022-02-01 03:21:50|86.57|83.77|86.61|83.81|86.61|83.81|86.57|83.77|0
1643685720000|2022-02-01 03:22:00|86.72|83.92|86.72|83.92|86.72|83.92|86.72|83.92|0
1643685730000|2022-02-01 03:22:10|86.84|84.04|86.72|83.92|86.84|84.04|86.72|83.92|0
1643685740000|2022-02-01 03:22:20|86.8|84|86.8|84|86.8|84|86.65|83.85|0
1643685750000|2022-02-01 03:22:30|86.88|84.08|86.8|84|86.88|84.08|86.8|84|0
1643685760000|2022-02-01 03:22:40|86.84|84.04|86.95|84.15|86.95|84.15|86.8|84|0
1643685770000|2022-02-01 03:22:50|86.99|84.19|87.03|84.23|87.03|84.23|86.99|84.19|0
1643685780000|2022-02-01 03:23:00|86.91|84.11|86.88|84.08|86.95|84.15|86.88|84.08|0
1643685790000|2022-02-01 03:23:10|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1643685800000|2022-02-01 03:23:20|86.95|84.15|86.99|84.19|86.99|84.19|86.95|84.15|0
1643685810000|2022-02-01 03:23:30|86.95|84.15|86.88|84.08|86.95|84.15|86.88|84.08|0
1643685820000|2022-02-01 03:23:40|86.95|84.15|86.91|84.11|86.95|84.15|86.88|84.08|0
1643685830000|2022-02-01 03:23:50|86.95|84.15|86.95|84.15|86.95|84.15|86.88|84.08|0
1643685840000|2022-02-01 03:24:00|87.03|84.23|87.03|84.23|87.03|84.23|86.95|84.15|0
1643685850000|2022-02-01 03:24:10|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1643685860000|2022-02-01 03:24:20|86.99|84.19|86.95|84.15|86.99|84.19|86.95|84.15|0
1643685870000|2022-02-01 03:24:30|86.88|84.08|86.88|84.08|86.88|84.08|86.88|84.08|0
1643685880000|2022-02-01 03:24:40|86.95|84.15|86.99|84.19|86.99|84.19|86.95|84.15|0
1643685890000|2022-02-01 03:24:50|86.95|84.15|86.88|84.08|86.95|84.15|86.88|84.08|0
1643685900000|2022-02-01 03:25:00|86.8|84|86.88|84.08|86.88|84.08|86.8|84|0
1643685910000|2022-02-01 03:25:10|86.8|84|86.88|84.08|86.88|84.08|86.8|84|0
1643685920000|2022-02-01 03:25:20|86.84|84.04|86.8|84|86.84|84.04|86.8|84|0
1643685930000|2022-02-01 03:25:30|86.76|83.96|86.8|84|86.8|84|86.76|83.96|0
1643685940000|2022-02-01 03:25:40|86.88|84.08|86.88|84.08|86.88|84.08|86.88|84.08|0
1643685950000|2022-02-01 03:25:50|86.95|84.15|86.88|84.08|86.95|84.15|86.88|84.08|0
1643685960000|2022-02-01 03:26:00|86.84|84.04|86.8|84|86.88|84.08|86.8|84|0
1643685970000|2022-02-01 03:26:10|86.84|84.04|86.84|84.04|86.84|84.04|86.8|84|0
1643685980000|2022-02-01 03:26:20|86.88|84.08|87.03|84.23|87.03|84.23|86.88|84.08|0
1643686000000|2022-02-01 03:26:40|86.95|84.15|86.99|84.19|86.99|84.19|86.95|84.15|0
1643686010000|2022-02-01 03:26:50|86.95|84.15|86.95|84.15|86.99|84.19|86.95|84.15|0
1643686020000|2022-02-01 03:27:00|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1643686030000|2022-02-01 03:27:10|86.99|84.19|87.03|84.23|87.03|84.23|86.99|84.19|0
1643686040000|2022-02-01 03:27:20|86.99|84.19|86.95|84.15|86.99|84.19|86.95|84.15|0
1643686050000|2022-02-01 03:27:30|86.87|84.07|86.83|84.03|86.87|84.07|86.8|84|0
1643686060000|2022-02-01 03:27:40|86.87|84.07|86.91|84.11|86.91|84.11|86.87|84.07|0
1643686070000|2022-02-01 03:27:50|86.95|84.15|86.87|84.07|86.95|84.15|86.87|84.07|0
1643686080000|2022-02-01 03:28:00|86.95|84.15|87.18|84.38|87.18|84.38|86.95|84.15|0
1643686090000|2022-02-01 03:28:10|87.33|84.53|86.8|84|87.33|84.53|86.8|84|0
1643686100000|2022-02-01 03:28:20|86.76|83.96|86.65|83.85|86.76|83.96|86.65|83.85|0
1643686110000|2022-02-01 03:28:30|86.57|83.77|86.65|83.85|86.65|83.85|86.57|83.77|0
1643686120000|2022-02-01 03:28:40|86.8|84|86.72|83.92|86.8|84|86.72|83.92|0
1643686130000|2022-02-01 03:28:50|86.65|83.85|86.34|83.54|86.65|83.85|86.34|83.54|0
1643686140000|2022-02-01 03:29:00|86.38|83.58|86.04|83.24|86.38|83.58|86.04|83.24|0
1643686150000|2022-02-01 03:29:10|86.11|83.31|86.04|83.24|86.11|83.31|86.04|83.24|0
1643686160000|2022-02-01 03:29:20|85.89|83.09|86|83.2|86|83.2|85.89|83.09|0
1643686170000|2022-02-01 03:29:30|85.96|83.16|86.27|83.47|86.27|83.47|85.96|83.16|0
1643686180000|2022-02-01 03:29:40|86.34|83.54|86.27|83.47|86.34|83.54|86.27|83.47|0
1643686190000|2022-02-01 03:29:50|86.3|83.5|86.27|83.47|86.3|83.5|86.27|83.47|0
1643686200000|2022-02-01 03:30:00|86.3|83.5|86.27|83.47|86.34|83.54|86.27|83.47|0
1643686210000|2022-02-01 03:30:10|86.23|83.43|86.19|83.39|86.23|83.43|86.19|83.39|0
1643686220000|2022-02-01 03:30:20|86.11|83.31|86.11|83.31|86.27|83.47|86.11|83.31|0
1643686230000|2022-02-01 03:30:30|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1643686240000|2022-02-01 03:30:40|86.04|83.24|86.07|83.27|86.11|83.31|86.04|83.24|0
1643686250000|2022-02-01 03:30:50|86.04|83.24|86.04|83.24|86.04|83.24|85.96|83.16|0
1643686260000|2022-02-01 03:31:00|86.07|83.27|86.11|83.31|86.11|83.31|86.07|83.27|0
1643686270000|2022-02-01 03:31:10|86.34|83.54|86.26|83.46|86.34|83.54|86.26|83.46|0
1643686280000|2022-02-01 03:31:20|86.19|83.39|86.26|83.46|86.26|83.46|86.19|83.39|0
1643686300000|2022-02-01 03:31:40|86.19|83.39|86.11|83.31|86.19|83.39|85.96|83.16|0
1643686310000|2022-02-01 03:31:50|86.19|83.39|86.34|83.54|86.34|83.54|86.19|83.39|0
1643686320000|2022-02-01 03:32:00|86.26|83.46|86.23|83.43|86.3|83.5|86.19|83.39|0
1643686330000|2022-02-01 03:32:10|86.19|83.39|86.04|83.24|86.19|83.39|86.04|83.24|0
1643686340000|2022-02-01 03:32:20|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1643686350000|2022-02-01 03:32:30|86.26|83.46|86.38|83.58|86.38|83.58|86.26|83.46|0
1643686360000|2022-02-01 03:32:40|86.42|83.62|86.42|83.62|86.42|83.62|86.38|83.58|0
1643686370000|2022-02-01 03:32:50|86.49|83.69|86.72|83.92|86.72|83.92|86.49|83.69|0
1643686380000|2022-02-01 03:33:00|86.6|83.8|86.34|83.54|86.6|83.8|86.34|83.54|0
1643686390000|2022-02-01 03:33:10|86.26|83.46|86.26|83.46|86.3|83.5|86.26|83.46|0
1643686400000|2022-02-01 03:33:20|86.34|83.54|86.34|83.54|86.42|83.62|86.26|83.46|0
1643686410000|2022-02-01 03:33:30|86.3|83.5|86.26|83.46|86.3|83.5|86.26|83.46|0
1643686430000|2022-02-01 03:33:50|86.3|83.5|86.26|83.46|86.3|83.5|86.26|83.46|0
1643686440000|2022-02-01 03:34:00|86.19|83.39|86.11|83.31|86.19|83.39|86.11|83.31|0
1643686450000|2022-02-01 03:34:10|85.92|83.12|85.96|83.16|86|83.2|85.92|83.12|0
1643686460000|2022-02-01 03:34:20|86|83.2|86.04|83.24|86.04|83.24|85.96|83.16|0
1643686470000|2022-02-01 03:34:30|86|83.2|86.04|83.24|86.04|83.24|86|83.2|0
1643686480000|2022-02-01 03:34:40|85.96|83.16|86.04|83.24|86.04|83.24|85.96|83.16|0
1643686490000|2022-02-01 03:34:50|86.07|83.27|86.11|83.31|86.11|83.31|86.07|83.27|0
1643686500000|2022-02-01 03:35:00|86.07|83.27|86.19|83.39|86.19|83.39|86.07|83.27|0
1643686510000|2022-02-01 03:35:10|86.07|83.27|86.15|83.35|86.15|83.35|86.07|83.27|0
1643686520000|2022-02-01 03:35:20|86.19|83.39|86.15|83.35|86.19|83.39|86.11|83.31|0
1643686530000|2022-02-01 03:35:30|86.19|83.39|86.11|83.31|86.19|83.39|86.11|83.31|0
1643686540000|2022-02-01 03:35:40|86.07|83.27|85.96|83.16|86.07|83.27|85.96|83.16|0
1643686550000|2022-02-01 03:35:50|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1643686560000|2022-02-01 03:36:00|85.81|83.01|85.43|82.63|85.81|83.01|85.43|82.63|0
1643686570000|2022-02-01 03:36:10|85.62|82.82|85.51|82.71|85.69|82.89|85.51|82.71|0
1643686580000|2022-02-01 03:36:20|85.66|82.86|85.54|82.74|85.66|82.86|85.54|82.74|0
1643686590000|2022-02-01 03:36:30|85.58|82.78|85.51|82.71|85.62|82.82|85.51|82.71|0
1643686600000|2022-02-01 03:36:40|85.58|82.78|85.62|82.82|85.66|82.86|85.58|82.78|0
1643686610000|2022-02-01 03:36:50|85.73|82.93|85.88|83.08|85.88|83.08|85.73|82.93|0
1643686620000|2022-02-01 03:37:00|86.04|83.24|86.04|83.24|86.11|83.31|86.04|83.24|0
1643686630000|2022-02-01 03:37:10|86.11|83.31|86.04|83.24|86.15|83.35|86.04|83.24|0
1643686640000|2022-02-01 03:37:20|86.07|83.27|86.11|83.31|86.11|83.31|86.04|83.24|0
1643686650000|2022-02-01 03:37:30|86.04|83.24|86.11|83.31|86.11|83.31|86|83.2|0
1643686660000|2022-02-01 03:37:40|86.07|83.27|86.11|83.31|86.11|83.31|86.03|83.23|0
1643686670000|2022-02-01 03:37:50|86.26|83.46|86.37|83.57|86.37|83.57|86.26|83.46|0
1643686680000|2022-02-01 03:38:00|86.41|83.61|86.45|83.65|86.49|83.69|86.41|83.61|0
1643686690000|2022-02-01 03:38:10|86.49|83.69|86.34|83.54|86.49|83.69|86.34|83.54|0
1643686700000|2022-02-01 03:38:20|86.19|83.39|86.19|83.39|86.26|83.46|86.19|83.39|0
1643686710000|2022-02-01 03:38:30|86.26|83.46|86.22|83.42|86.26|83.46|86.22|83.42|0
1643686720000|2022-02-01 03:38:40|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1643686730000|2022-02-01 03:38:50|86.19|83.39|86.22|83.42|86.26|83.46|86.19|83.39|0
1643686740000|2022-02-01 03:39:00|86.19|83.39|86.26|83.46|86.3|83.5|86.19|83.39|0
1643686750000|2022-02-01 03:39:10|86.34|83.54|86.34|83.54|86.34|83.54|86.3|83.5|0
1643686760000|2022-02-01 03:39:20|86.19|83.39|86.11|83.31|86.26|83.46|86.11|83.31|0
1643686770000|2022-02-01 03:39:30|86.15|83.35|85.99|83.19|86.15|83.35|85.99|83.19|0
1643686780000|2022-02-01 03:39:40|86.03|83.23|86.07|83.27|86.11|83.31|85.99|83.19|0
1643686790000|2022-02-01 03:39:50|86.03|83.23|86.26|83.46|86.41|83.61|86.03|83.23|0
1643686800000|2022-02-01 03:40:00|86.34|83.54|86.26|83.46|86.34|83.54|86.26|83.46|0
1643686830000|2022-02-01 03:40:30|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1643686840000|2022-02-01 03:40:40|86.26|83.46|86.22|83.42|86.26|83.46|86.22|83.42|0
1643686850000|2022-02-01 03:40:50|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1643686870000|2022-02-01 03:41:10|86.19|83.39|86.26|83.46|86.26|83.46|86.19|83.39|0
1643686880000|2022-02-01 03:41:20|86.22|83.42|86.18|83.38|86.22|83.42|86.18|83.38|0
1643686890000|2022-02-01 03:41:30|86.26|83.46|86.18|83.38|86.26|83.46|86.18|83.38|0
1643686900000|2022-02-01 03:41:40|86.15|83.35|86.34|83.54|86.34|83.54|86.15|83.35|0
1643686910000|2022-02-01 03:41:50|86.37|83.57|86.41|83.61|86.41|83.61|86.37|83.57|0
1643686920000|2022-02-01 03:42:00|86.34|83.54|86.26|83.46|86.34|83.54|86.22|83.42|0
1643686930000|2022-02-01 03:42:10|86.3|83.5|86.26|83.46|86.34|83.54|86.26|83.46|0
1643686940000|2022-02-01 03:42:20|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1643686950000|2022-02-01 03:42:30|86.18|83.38|86.11|83.31|86.18|83.38|86.11|83.31|0
1643686960000|2022-02-01 03:42:40|86.14|83.34|86.11|83.31|86.14|83.34|86.11|83.31|0
1643686970000|2022-02-01 03:42:50|86.14|83.34|86.14|83.34|86.14|83.34|86.11|83.31|0
1643686980000|2022-02-01 03:43:00|86.11|83.31|86.11|83.31|86.18|83.38|86.11|83.31|0
1643686990000|2022-02-01 03:43:10|86.14|83.34|86.03|83.23|86.14|83.34|85.96|83.16|0
1643687010000|2022-02-01 03:43:30|86.11|83.31|86.37|83.57|86.37|83.57|86.11|83.31|0
1643687020000|2022-02-01 03:43:40|86.34|83.54|86.3|83.5|86.34|83.54|86.3|83.5|0
1643687030000|2022-02-01 03:43:50|86.34|83.54|86.41|83.61|86.41|83.61|86.34|83.54|0
1643687040000|2022-02-01 03:44:00|86.34|83.54|86.41|83.61|86.41|83.61|86.34|83.54|0
1643687060000|2022-02-01 03:44:20|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1643687070000|2022-02-01 03:44:30|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1643687080000|2022-02-01 03:44:40|86.18|83.38|86.26|83.46|86.26|83.46|86.18|83.38|0
1643687090000|2022-02-01 03:44:50|86.18|83.38|86.26|83.46|86.26|83.46|86.18|83.38|0
1643687100000|2022-02-01 03:45:00|86.3|83.5|86.22|83.42|86.3|83.5|86.22|83.42|0
1643687110000|2022-02-01 03:45:10|86.3|83.5|86.33|83.53|86.33|83.53|86.26|83.46|0
1643687120000|2022-02-01 03:45:20|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1643687130000|2022-02-01 03:45:30|86.45|83.65|86.41|83.61|86.45|83.65|86.37|83.57|0
1643687140000|2022-02-01 03:45:40|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1643687150000|2022-02-01 03:45:50|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1643687160000|2022-02-01 03:46:00|86.37|83.57|86.33|83.53|86.41|83.61|86.33|83.53|0
1643687170000|2022-02-01 03:46:10|86.26|83.46|86.33|83.53|86.33|83.53|86.26|83.46|0
1643687180000|2022-02-01 03:46:20|86.3|83.5|86.26|83.46|86.37|83.57|86.26|83.46|0
1643687190000|2022-02-01 03:46:30|86.22|83.42|86.3|83.5|86.3|83.5|86.22|83.42|0
1643687200000|2022-02-01 03:46:40|86.29|83.49|86.37|83.57|86.37|83.57|86.29|83.49|0
1643687210000|2022-02-01 03:46:50|86.33|83.53|86.33|83.53|86.37|83.57|86.29|83.49|0
1643687220000|2022-02-01 03:47:00|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1643687230000|2022-02-01 03:47:10|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1643687240000|2022-02-01 03:47:20|86.52|83.72|86.49|83.69|86.52|83.72|86.49|83.69|0
1643687250000|2022-02-01 03:47:30|86.41|83.61|86.37|83.57|86.41|83.61|86.37|83.57|0
1643687260000|2022-02-01 03:47:40|86.41|83.61|86.41|83.61|86.45|83.65|86.41|83.61|0
1643687270000|2022-02-01 03:47:50|86.29|83.49|86.33|83.53|86.33|83.53|86.29|83.49|0
1643687280000|2022-02-01 03:48:00|86.41|83.61|86.45|83.65|86.45|83.65|86.41|83.61|0
1643687290000|2022-02-01 03:48:10|86.41|83.61|86.49|83.69|86.49|83.69|86.41|83.61|0
1643687300000|2022-02-01 03:48:20|86.45|83.65|86.41|83.61|86.45|83.65|86.41|83.61|0
1643687320000|2022-02-01 03:48:40|86.45|83.65|86.49|83.69|86.49|83.69|86.45|83.65|0
1643687330000|2022-02-01 03:48:50|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1643687340000|2022-02-01 03:49:00|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1643687350000|2022-02-01 03:49:10|86.45|83.65|86.41|83.61|86.45|83.65|86.41|83.61|0
1643687380000|2022-02-01 03:49:40|86.33|83.53|86.37|83.57|86.37|83.57|86.33|83.53|0
1643687390000|2022-02-01 03:49:50|86.41|83.61|86.41|83.61|86.45|83.65|86.41|83.61|0
1643687400000|2022-02-01 03:50:00|86.45|83.65|86.71|83.91|86.71|83.91|86.41|83.61|0
1643687410000|2022-02-01 03:50:10|86.64|83.84|86.56|83.76|86.64|83.84|86.56|83.76|0
1643687420000|2022-02-01 03:50:20|86.6|83.8|86.6|83.8|86.64|83.84|86.6|83.8|0
1643687430000|2022-02-01 03:50:30|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1643687440000|2022-02-01 03:50:40|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1643687450000|2022-02-01 03:50:50|86.6|83.8|86.64|83.84|86.64|83.84|86.6|83.8|0
1643687460000|2022-02-01 03:51:00|86.6|83.8|86.75|83.95|86.75|83.95|86.6|83.8|0
1643687470000|2022-02-01 03:51:10|86.71|83.91|86.71|83.91|86.75|83.95|86.71|83.91|0
1643687480000|2022-02-01 03:51:20|86.6|83.8|86.64|83.84|86.64|83.84|86.6|83.8|0
1643687490000|2022-02-01 03:51:30|86.56|83.76|86.56|83.76|86.6|83.8|86.56|83.76|0
1643687510000|2022-02-01 03:51:50|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1643687520000|2022-02-01 03:52:00|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1643687530000|2022-02-01 03:52:10|86.52|83.72|86.48|83.68|86.52|83.72|86.48|83.68|0
1643687540000|2022-02-01 03:52:20|86.71|83.91|86.64|83.84|86.71|83.91|86.64|83.84|0
1643687550000|2022-02-01 03:52:30|86.67|83.87|86.71|83.91|86.71|83.91|86.67|83.87|0
1643687560000|2022-02-01 03:52:40|86.64|83.84|86.67|83.87|86.67|83.87|86.64|83.84|0
1643687570000|2022-02-01 03:52:50|86.71|83.91|86.86|84.06|86.86|84.06|86.71|83.91|0
1643687580000|2022-02-01 03:53:00|86.82|84.02|86.86|84.06|86.86|84.06|86.82|84.02|0
1643687590000|2022-02-01 03:53:10|86.94|84.14|86.94|84.14|86.94|84.14|86.86|84.06|0
1643687600000|2022-02-01 03:53:20|87.02|84.22|87.17|84.37|87.17|84.37|87.02|84.22|0
1643687610000|2022-02-01 03:53:30|87.21|84.41|87.17|84.37|87.21|84.41|87.17|84.37|0
1643687620000|2022-02-01 03:53:40|87.13|84.33|87.17|84.37|87.17|84.37|87.09|84.29|0
1643687630000|2022-02-01 03:53:50|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1643687640000|2022-02-01 03:54:00|87.17|84.37|87.25|84.45|87.25|84.45|87.13|84.33|0
1643687650000|2022-02-01 03:54:10|87.21|84.41|87.28|84.48|87.28|84.48|87.21|84.41|0
1643687660000|2022-02-01 03:54:20|87.25|84.45|87.21|84.41|87.25|84.45|87.17|84.37|0
1643687670000|2022-02-01 03:54:30|87.17|84.37|87.25|84.45|87.25|84.45|87.17|84.37|0
1643687680000|2022-02-01 03:54:40|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1643687690000|2022-02-01 03:54:50|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1643687700000|2022-02-01 03:55:00|87.24|84.44|87.17|84.37|87.24|84.44|87.17|84.37|0
1643687710000|2022-02-01 03:55:10|87.09|84.29|87.13|84.33|87.13|84.33|87.09|84.29|0
1643687720000|2022-02-01 03:55:20|87.17|84.37|87.28|84.48|87.28|84.48|87.17|84.37|0
1643687730000|2022-02-01 03:55:30|87.32|84.52|87.32|84.52|87.4|84.6|87.32|84.52|0
1643687740000|2022-02-01 03:55:40|87.28|84.48|87.32|84.52|87.32|84.52|87.24|84.44|0
1643687750000|2022-02-01 03:55:50|87.36|84.56|87.24|84.44|87.36|84.56|87.24|84.44|0
1643687760000|2022-02-01 03:56:00|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643687770000|2022-02-01 03:56:10|87.17|84.37|87.24|84.44|87.24|84.44|87.17|84.37|0
1643687780000|2022-02-01 03:56:20|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643687790000|2022-02-01 03:56:30|87.4|84.6|87.4|84.6|87.4|84.6|87.4|84.6|0
1643687800000|2022-02-01 03:56:40|87.36|84.56|87.24|84.44|87.36|84.56|87.24|84.44|0
1643687810000|2022-02-01 03:56:50|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643687820000|2022-02-01 03:57:00|87.28|84.48|87.24|84.44|87.28|84.48|87.24|84.44|0
1643687830000|2022-02-01 03:57:10|87.17|84.37|87.24|84.44|87.24|84.44|87.17|84.37|0
1643687840000|2022-02-01 03:57:20|87.28|84.48|87.28|84.48|87.28|84.48|87.24|84.44|0
1643687850000|2022-02-01 03:57:30|87.24|84.44|87.09|84.29|87.24|84.44|87.09|84.29|0
1643687860000|2022-02-01 03:57:40|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1643687880000|2022-02-01 03:58:00|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1643687890000|2022-02-01 03:58:10|87.2|84.4|87.17|84.37|87.2|84.4|87.09|84.29|0
1643687910000|2022-02-01 03:58:30|87.13|84.33|87.13|84.33|87.17|84.37|87.09|84.29|0
1643687920000|2022-02-01 03:58:40|87.17|84.37|87.09|84.29|87.17|84.37|87.09|84.29|0
1643687930000|2022-02-01 03:58:50|87.13|84.33|87.09|84.29|87.17|84.37|87.09|84.29|0
1643687940000|2022-02-01 03:59:00|87.24|84.44|87.17|84.37|87.24|84.44|87.17|84.37|0
1643687950000|2022-02-01 03:59:10|87.24|84.44|87.63|84.83|87.63|84.83|87.24|84.44|0
1643687960000|2022-02-01 03:59:20|87.55|84.75|87.47|84.67|87.55|84.75|87.47|84.67|0
1643687970000|2022-02-01 03:59:30|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1643687980000|2022-02-01 03:59:40|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1643687990000|2022-02-01 03:59:50|87.55|84.75|87.47|84.67|87.55|84.75|87.47|84.67|0
1643688000000|2022-02-01 04:00:00|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1643688020000|2022-02-01 04:00:20|87.59|84.79|87.55|84.75|87.59|84.79|87.55|84.75|0
1643688030000|2022-02-01 04:00:30|87.59|84.79|87.59|84.79|87.59|84.79|87.59|84.79|0
1643688040000|2022-02-01 04:00:40|87.55|84.75|87.55|84.75|87.63|84.83|87.55|84.75|0
1643688050000|2022-02-01 04:00:50|87.63|84.83|87.55|84.75|87.63|84.83|87.55|84.75|0
1643688070000|2022-02-01 04:01:10|87.63|84.83|87.63|84.83|87.63|84.83|87.59|84.79|0
1643688080000|2022-02-01 04:01:20|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1643688090000|2022-02-01 04:01:30|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1643688100000|2022-02-01 04:01:40|87.47|84.67|87.43|84.63|87.47|84.67|87.4|84.6|0
1643688110000|2022-02-01 04:01:50|87.4|84.6|87.47|84.67|87.47|84.67|87.4|84.6|0
1643688120000|2022-02-01 04:02:00|87.51|84.71|87.39|84.59|87.51|84.71|87.39|84.59|0
1643688130000|2022-02-01 04:02:10|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643688140000|2022-02-01 04:02:20|87.24|84.44|87.17|84.37|87.24|84.44|87.17|84.37|0
1643688160000|2022-02-01 04:02:40|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1643688170000|2022-02-01 04:02:50|87.2|84.4|87.24|84.44|87.24|84.44|87.2|84.4|0
1643688180000|2022-02-01 04:03:00|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1643688190000|2022-02-01 04:03:10|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643688200000|2022-02-01 04:03:20|87.47|84.67|87.47|84.67|87.47|84.67|87.43|84.63|0
1643688220000|2022-02-01 04:03:40|87.39|84.59|87.39|84.59|87.43|84.63|87.39|84.59|0
1643688230000|2022-02-01 04:03:50|87.35|84.55|87.28|84.48|87.35|84.55|87.28|84.48|0
1643688240000|2022-02-01 04:04:00|87.24|84.44|87.24|84.44|87.32|84.52|87.24|84.44|0
1643688250000|2022-02-01 04:04:10|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1643688280000|2022-02-01 04:04:40|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1643688290000|2022-02-01 04:04:50|87.28|84.48|87.16|84.36|87.28|84.48|87.16|84.36|0
1643688300000|2022-02-01 04:05:00|87.09|84.29|87.16|84.36|87.16|84.36|87.09|84.29|0
1643688310000|2022-02-01 04:05:10|87.09|84.29|87.01|84.21|87.09|84.29|87.01|84.21|0
1643688320000|2022-02-01 04:05:20|87.09|84.29|87.01|84.21|87.09|84.29|87.01|84.21|0
1643688330000|2022-02-01 04:05:30|86.94|84.14|86.94|84.14|86.97|84.17|86.86|84.06|0
1643688350000|2022-02-01 04:05:50|86.97|84.17|87.09|84.29|87.09|84.29|86.97|84.17|0
1643688360000|2022-02-01 04:06:00|87.01|84.21|87.01|84.21|87.01|84.21|87.01|84.21|0
1643688370000|2022-02-01 04:06:10|87.09|84.29|87.09|84.29|87.09|84.29|87.05|84.25|0
1643688380000|2022-02-01 04:06:20|87.16|84.36|87.24|84.44|87.24|84.44|87.16|84.36|0
1643688390000|2022-02-01 04:06:30|87.09|84.29|87.09|84.29|87.16|84.36|87.09|84.29|0
1643688400000|2022-02-01 04:06:40|87.12|84.32|87.16|84.36|87.16|84.36|87.12|84.32|0
1643688410000|2022-02-01 04:06:50|87.2|84.4|87.32|84.52|87.39|84.59|87.2|84.4|0
1643688420000|2022-02-01 04:07:00|87.39|84.59|87.39|84.59|87.39|84.59|87.39|84.59|0
1643688430000|2022-02-01 04:07:10|87.32|84.52|87.32|84.52|87.39|84.59|87.32|84.52|0
1643688440000|2022-02-01 04:07:20|87.12|84.32|87.16|84.36|87.16|84.36|87.12|84.32|0
1643688450000|2022-02-01 04:07:30|87.2|84.4|87.16|84.36|87.2|84.4|87.16|84.36|0
1643688460000|2022-02-01 04:07:40|87.24|84.44|87.16|84.36|87.32|84.52|87.16|84.36|0
1643688470000|2022-02-01 04:07:50|87.24|84.44|87.24|84.44|87.28|84.48|87.24|84.44|0
1643688480000|2022-02-01 04:08:00|87.2|84.4|87.28|84.48|87.28|84.48|87.2|84.4|0
1643688490000|2022-02-01 04:08:10|87.24|84.44|87.24|84.44|87.28|84.48|87.24|84.44|0
1643688510000|2022-02-01 04:08:30|87.2|84.4|87.12|84.32|87.2|84.4|87.12|84.32|0
1643688520000|2022-02-01 04:08:40|87.09|84.29|86.93|84.13|87.09|84.29|86.93|84.13|0
1643688530000|2022-02-01 04:08:50|86.86|84.06|86.93|84.13|86.93|84.13|86.86|84.06|0
1643688540000|2022-02-01 04:09:00|86.89|84.09|86.89|84.09|86.93|84.13|86.89|84.09|0
1643688550000|2022-02-01 04:09:10|86.93|84.13|86.78|83.98|86.93|84.13|86.78|83.98|0
1643688560000|2022-02-01 04:09:20|86.63|83.83|86.55|83.75|86.63|83.83|86.55|83.75|0
1643688570000|2022-02-01 04:09:30|86.63|83.83|86.67|83.87|86.67|83.87|86.63|83.83|0
1643688580000|2022-02-01 04:09:40|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1643688590000|2022-02-01 04:09:50|86.59|83.79|86.63|83.83|86.63|83.83|86.59|83.79|0
1643688600000|2022-02-01 04:10:00|86.59|83.79|86.63|83.83|86.63|83.83|86.48|83.68|0
1643688610000|2022-02-01 04:10:10|86.67|83.87|86.63|83.83|86.67|83.87|86.63|83.83|0
1643688620000|2022-02-01 04:10:20|86.67|83.87|86.63|83.83|86.7|83.9|86.63|83.83|0
1643688630000|2022-02-01 04:10:30|86.7|83.9|86.93|84.13|86.93|84.13|86.7|83.9|0
1643688640000|2022-02-01 04:10:40|86.78|83.98|86.82|84.02|86.82|84.02|86.74|83.94|0
1643688650000|2022-02-01 04:10:50|86.78|83.98|86.82|84.02|86.82|84.02|86.78|83.98|0
1643688660000|2022-02-01 04:11:00|86.78|83.98|86.86|84.06|86.86|84.06|86.78|83.98|0
1643688670000|2022-02-01 04:11:10|86.82|84.02|86.86|84.06|86.86|84.06|86.82|84.02|0
1643688680000|2022-02-01 04:11:20|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1643688690000|2022-02-01 04:11:30|86.97|84.17|86.93|84.13|86.97|84.17|86.93|84.13|0
1643688700000|2022-02-01 04:11:40|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1643688710000|2022-02-01 04:11:50|86.97|84.17|86.93|84.13|87.01|84.21|86.93|84.13|0
1643688720000|2022-02-01 04:12:00|87.05|84.25|86.93|84.13|87.09|84.29|86.93|84.13|0
1643688730000|2022-02-01 04:12:10|86.86|84.06|86.78|83.98|86.86|84.06|86.78|83.98|0
1643688770000|2022-02-01 04:12:50|86.7|83.9|86.63|83.83|86.7|83.9|86.63|83.83|0
1643688780000|2022-02-01 04:13:00|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1643688790000|2022-02-01 04:13:10|86.63|83.83|86.63|83.83|86.63|83.83|86.55|83.75|0
1643688800000|2022-02-01 04:13:20|86.55|83.75|86.59|83.79|86.59|83.79|86.55|83.75|0
1643688810000|2022-02-01 04:13:30|86.63|83.83|86.55|83.75|86.63|83.83|86.55|83.75|0
1643688820000|2022-02-01 04:13:40|86.63|83.83|86.63|83.83|86.63|83.83|86.55|83.75|0
1643688830000|2022-02-01 04:13:50|86.66|83.86|86.55|83.75|86.66|83.86|86.55|83.75|0
1643688840000|2022-02-01 04:14:00|86.59|83.79|86.63|83.83|86.63|83.83|86.55|83.75|0
1643688860000|2022-02-01 04:14:20|86.7|83.9|86.7|83.9|86.7|83.9|86.7|83.9|0
1643688870000|2022-02-01 04:14:30|86.86|84.06|86.78|83.98|86.86|84.06|86.78|83.98|0
1643688880000|2022-02-01 04:14:40|86.82|84.02|86.78|83.98|86.86|84.06|86.78|83.98|0
1643688900000|2022-02-01 04:15:00|86.82|84.02|86.82|84.02|86.85|84.05|86.82|84.02|0
1643688910000|2022-02-01 04:15:10|86.78|83.98|86.85|84.05|86.89|84.09|86.78|83.98|0
1643688930000|2022-02-01 04:15:30|86.78|83.98|87.08|84.28|87.08|84.28|86.78|83.98|0
1643688940000|2022-02-01 04:15:40|87.01|84.21|87.08|84.28|87.08|84.28|87.01|84.21|0
1643688960000|2022-02-01 04:16:00|87.16|84.36|87.31|84.51|87.31|84.51|87.16|84.36|0
1643688970000|2022-02-01 04:16:10|87.39|84.59|87.31|84.51|87.39|84.59|87.31|84.51|0
1643688980000|2022-02-01 04:16:20|87.27|84.47|87.39|84.59|87.39|84.59|87.27|84.47|0
1643689000000|2022-02-01 04:16:40|87.47|84.67|87.47|84.67|87.47|84.67|87.39|84.59|0
1643689010000|2022-02-01 04:16:50|87.43|84.63|87.43|84.63|87.43|84.63|87.43|84.63|0
1643689020000|2022-02-01 04:17:00|87.39|84.59|87.47|84.67|87.47|84.67|87.31|84.51|0
1643689040000|2022-02-01 04:17:20|87.43|84.63|87.39|84.59|87.43|84.63|87.39|84.59|0
1643689070000|2022-02-01 04:17:50|87.43|84.63|87.46|84.66|87.46|84.66|87.43|84.63|0
1643689080000|2022-02-01 04:18:00|87.39|84.59|87.31|84.51|87.39|84.59|87.31|84.51|0
1643689090000|2022-02-01 04:18:10|87.27|84.47|87.31|84.51|87.31|84.51|87.27|84.47|0
1643689100000|2022-02-01 04:18:20|87.39|84.59|87.39|84.59|87.39|84.59|87.39|84.59|0
1643689110000|2022-02-01 04:18:30|87.31|84.51|87.39|84.59|87.39|84.59|87.31|84.51|0
1643689120000|2022-02-01 04:18:40|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1643689130000|2022-02-01 04:18:50|87.39|84.59|87.35|84.55|87.39|84.59|87.35|84.55|0
1643689140000|2022-02-01 04:19:00|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1643689150000|2022-02-01 04:19:10|87.39|84.59|87.39|84.59|87.46|84.66|87.39|84.59|0
1643689160000|2022-02-01 04:19:20|87.31|84.51|87.35|84.55|87.35|84.55|87.31|84.51|0
1643689170000|2022-02-01 04:19:30|87.31|84.51|87.39|84.59|87.42|84.62|87.31|84.51|0
1643689180000|2022-02-01 04:19:40|87.31|84.51|87.35|84.55|87.35|84.55|87.31|84.51|0
1643689200000|2022-02-01 04:20:00|87.31|84.51|87.46|84.66|87.46|84.66|87.31|84.51|0
1643689210000|2022-02-01 04:20:10|87.42|84.62|87.39|84.59|87.42|84.62|87.39|84.59|0
1643689230000|2022-02-01 04:20:30|87.35|84.55|87.46|84.66|87.46|84.66|87.35|84.55|0
1643689240000|2022-02-01 04:20:40|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1643689250000|2022-02-01 04:20:50|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1643689260000|2022-02-01 04:21:00|87.62|84.82|87.69|84.89|87.69|84.89|87.62|84.82|0
1643689270000|2022-02-01 04:21:10|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1643689280000|2022-02-01 04:21:20|87.65|84.85|87.77|84.97|87.77|84.97|87.65|84.85|0
1643689300000|2022-02-01 04:21:40|87.69|84.89|87.62|84.82|87.69|84.89|87.62|84.82|0
1643689310000|2022-02-01 04:21:50|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1643689320000|2022-02-01 04:22:00|87.62|84.82|87.62|84.82|87.69|84.89|87.54|84.74|0
1643689330000|2022-02-01 04:22:10|87.58|84.78|87.58|84.78|87.58|84.78|87.58|84.78|0
1643689340000|2022-02-01 04:22:20|87.62|84.82|87.62|84.82|87.69|84.89|87.58|84.78|0
1643689350000|2022-02-01 04:22:30|87.69|84.89|87.65|84.85|87.69|84.89|87.65|84.85|0
1643689370000|2022-02-01 04:22:50|87.62|84.82|87.62|84.82|87.69|84.89|87.62|84.82|0
1643689380000|2022-02-01 04:23:00|87.65|84.85|87.65|84.85|87.69|84.89|87.65|84.85|0
1643689390000|2022-02-01 04:23:10|87.69|84.89|87.77|84.97|87.81|85.01|87.69|84.89|0
1643689400000|2022-02-01 04:23:20|87.85|85.05|87.77|84.97|87.85|85.05|87.73|84.93|0
1643689410000|2022-02-01 04:23:30|87.69|84.89|87.77|84.97|87.77|84.97|87.69|84.89|0
1643689420000|2022-02-01 04:23:40|87.73|84.93|87.77|84.97|87.77|84.97|87.73|84.93|0
1643689430000|2022-02-01 04:23:50|87.73|84.93|87.69|84.89|87.73|84.93|87.69|84.89|0
1643689440000|2022-02-01 04:24:00|87.65|84.85|87.73|84.93|87.77|84.97|87.65|84.85|0
1643689450000|2022-02-01 04:24:10|87.69|84.89|87.69|84.89|87.69|84.89|87.65|84.85|0
1643689470000|2022-02-01 04:24:30|87.77|84.97|87.85|85.05|87.85|85.05|87.77|84.97|0
1643689480000|2022-02-01 04:24:40|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1643689490000|2022-02-01 04:24:50|87.81|85.01|87.77|84.97|87.81|85.01|87.77|84.97|0
1643689500000|2022-02-01 04:25:00|87.85|85.05|87.77|84.97|87.85|85.05|87.77|84.97|0
1643689510000|2022-02-01 04:25:10|87.69|84.89|87.69|84.89|87.69|84.89|87.69|84.89|0
1643689520000|2022-02-01 04:25:20|87.73|84.93|87.69|84.89|87.73|84.93|87.69|84.89|0
1643689540000|2022-02-01 04:25:40|87.61|84.81|87.69|84.89|87.69|84.89|87.61|84.81|0
1643689560000|2022-02-01 04:26:00|87.54|84.74|87.54|84.74|87.61|84.81|87.54|84.74|0
1643689570000|2022-02-01 04:26:10|87.38|84.58|87.42|84.62|87.42|84.62|87.38|84.58|0
1643689580000|2022-02-01 04:26:20|87.5|84.7|87.46|84.66|87.5|84.7|87.46|84.66|0
1643689590000|2022-02-01 04:26:30|87.5|84.7|87.5|84.7|87.5|84.7|87.46|84.66|0
1643689600000|2022-02-01 04:26:40|87.46|84.66|87.46|84.66|87.46|84.66|87.42|84.62|0
1643689610000|2022-02-01 04:26:50|87.42|84.62|87.42|84.62|87.46|84.66|87.42|84.62|0
1643689620000|2022-02-01 04:27:00|87.46|84.66|87.5|84.7|87.54|84.74|87.46|84.66|0
1643689630000|2022-02-01 04:27:10|87.46|84.66|87.5|84.7|87.5|84.7|87.46|84.66|0
1643689640000|2022-02-01 04:27:20|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1643689650000|2022-02-01 04:27:30|87.61|84.81|87.54|84.74|87.69|84.89|87.54|84.74|0
1643689660000|2022-02-01 04:27:40|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1643689670000|2022-02-01 04:27:50|87.5|84.7|87.54|84.74|87.54|84.74|87.5|84.7|0
1643689680000|2022-02-01 04:28:00|87.46|84.66|87.5|84.7|87.5|84.7|87.46|84.66|0
1643689690000|2022-02-01 04:28:10|87.54|84.74|87.5|84.7|87.54|84.74|87.5|84.7|0
1643689700000|2022-02-01 04:28:20|87.46|84.66|87.38|84.58|87.46|84.66|87.38|84.58|0
1643689720000|2022-02-01 04:28:40|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1643689730000|2022-02-01 04:28:50|87.5|84.7|87.54|84.74|87.54|84.74|87.5|84.7|0
1643689740000|2022-02-01 04:29:00|87.61|84.81|87.54|84.74|87.61|84.81|87.54|84.74|0
1643689750000|2022-02-01 04:29:10|87.42|84.62|87.38|84.58|87.42|84.62|87.38|84.58|0
1643689760000|2022-02-01 04:29:20|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1643689780000|2022-02-01 04:29:40|87.57|84.77|87.54|84.74|87.57|84.77|87.54|84.74|0
1643689790000|2022-02-01 04:29:50|87.57|84.77|87.57|84.77|87.57|84.77|87.54|84.74|0
1643689800000|2022-02-01 04:30:00|87.54|84.74|87.61|84.81|87.61|84.81|87.54|84.74|0
1643689810000|2022-02-01 04:30:10|87.57|84.77|87.5|84.7|87.57|84.77|87.5|84.7|0
1643689820000|2022-02-01 04:30:20|87.46|84.66|87.38|84.58|87.5|84.7|87.38|84.58|0
1643689830000|2022-02-01 04:30:30|87.31|84.51|87.42|84.62|87.42|84.62|87.31|84.51|0
1643689840000|2022-02-01 04:30:40|87.46|84.66|87.42|84.62|87.46|84.66|87.42|84.62|0
1643689850000|2022-02-01 04:30:50|87.38|84.58|87.34|84.54|87.38|84.58|87.31|84.51|0
1643689860000|2022-02-01 04:31:00|87.38|84.58|87.34|84.54|87.38|84.58|87.34|84.54|0
1643689870000|2022-02-01 04:31:10|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1643689890000|2022-02-01 04:31:30|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1643689900000|2022-02-01 04:31:40|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1643689910000|2022-02-01 04:31:50|87.54|84.74|87.61|84.81|87.61|84.81|87.54|84.74|0
1643689920000|2022-02-01 04:32:00|87.57|84.77|87.61|84.81|87.61|84.81|87.57|84.77|0
1643689930000|2022-02-01 04:32:10|87.54|84.74|87.5|84.7|87.54|84.74|87.46|84.66|0
1643689940000|2022-02-01 04:32:20|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1643689970000|2022-02-01 04:32:50|87.57|84.77|87.57|84.77|87.57|84.77|87.57|84.77|0
1643689980000|2022-02-01 04:33:00|87.61|84.81|87.77|84.97|87.77|84.97|87.61|84.81|0
1643689990000|2022-02-01 04:33:10|87.61|84.81|87.61|84.81|87.61|84.81|87.61|84.81|0
1643690000000|2022-02-01 04:33:20|87.57|84.77|87.57|84.77|87.57|84.77|87.57|84.77|0
1643690010000|2022-02-01 04:33:30|87.61|84.81|87.61|84.81|87.61|84.81|87.61|84.81|0
1643690030000|2022-02-01 04:33:50|87.69|84.89|87.57|84.77|87.69|84.89|87.57|84.77|0
1643690040000|2022-02-01 04:34:00|87.46|84.66|87.49|84.69|87.49|84.69|87.46|84.66|0
1643690050000|2022-02-01 04:34:10|87.38|84.58|87.38|84.58|87.42|84.62|87.38|84.58|0
1643690060000|2022-02-01 04:34:20|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1643690070000|2022-02-01 04:34:30|87.38|84.58|87.34|84.54|87.38|84.58|87.34|84.54|0
1643690080000|2022-02-01 04:34:40|87.3|84.5|87.23|84.43|87.3|84.5|87.23|84.43|0
1643690100000|2022-02-01 04:35:00|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1643690110000|2022-02-01 04:35:10|87.26|84.46|87.3|84.5|87.3|84.5|87.26|84.46|0
1643690120000|2022-02-01 04:35:20|87.26|84.46|87.3|84.5|87.3|84.5|87.26|84.46|0
1643690130000|2022-02-01 04:35:30|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1643690140000|2022-02-01 04:35:40|87.53|84.73|87.53|84.73|87.53|84.73|87.53|84.73|0
1643690150000|2022-02-01 04:35:50|87.46|84.66|87.34|84.54|87.46|84.66|87.34|84.54|0
1643690160000|2022-02-01 04:36:00|87.3|84.5|87.34|84.54|87.34|84.54|87.3|84.5|0
1643690170000|2022-02-01 04:36:10|87.3|84.5|87.3|84.5|87.34|84.54|87.3|84.5|0
1643690180000|2022-02-01 04:36:20|87.34|84.54|87.3|84.5|87.34|84.54|87.3|84.5|0
1643690200000|2022-02-01 04:36:40|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1643690210000|2022-02-01 04:36:50|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1643690220000|2022-02-01 04:37:00|87.46|84.66|87.53|84.73|87.53|84.73|87.46|84.66|0
1643690230000|2022-02-01 04:37:10|87.46|84.66|87.38|84.58|87.46|84.66|87.38|84.58|0
1643690250000|2022-02-01 04:37:30|87.3|84.5|87.38|84.58|87.42|84.62|87.3|84.5|0
1643690260000|2022-02-01 04:37:40|87.3|84.5|87.3|84.5|87.3|84.5|87.3|84.5|0
1643690270000|2022-02-01 04:37:50|87.15|84.35|87.07|84.27|87.15|84.35|87.07|84.27|0
1643690280000|2022-02-01 04:38:00|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1643690290000|2022-02-01 04:38:10|87.19|84.39|87.23|84.43|87.23|84.43|87.19|84.39|0
1643690300000|2022-02-01 04:38:20|87.15|84.35|87.15|84.35|87.23|84.43|87.15|84.35|0
1643690310000|2022-02-01 04:38:30|87.19|84.39|87.23|84.43|87.23|84.43|87.19|84.39|0
1643690340000|2022-02-01 04:39:00|87.3|84.5|87.3|84.5|87.3|84.5|87.3|84.5|0
1643690350000|2022-02-01 04:39:10|87.19|84.39|87.23|84.43|87.23|84.43|87.19|84.39|0
1643690360000|2022-02-01 04:39:20|87.15|84.35|87.11|84.31|87.15|84.35|87.11|84.31|0
1643690370000|2022-02-01 04:39:30|87.07|84.27|87.07|84.27|87.11|84.31|87.07|84.27|0
1643690380000|2022-02-01 04:39:40|87.15|84.35|87.26|84.46|87.26|84.46|87.15|84.35|0
1643690390000|2022-02-01 04:39:50|87.3|84.5|87.3|84.5|87.3|84.5|87.3|84.5|0
1643690400000|2022-02-01 04:40:00|87.23|84.43|87.11|84.31|87.23|84.43|87.11|84.31|0
1643690410000|2022-02-01 04:40:10|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1643690420000|2022-02-01 04:40:20|87.07|84.27|87.15|84.35|87.23|84.43|87.07|84.27|0
1643690430000|2022-02-01 04:40:30|87.19|84.39|87.23|84.43|87.23|84.43|87.19|84.39|0
1643690440000|2022-02-01 04:40:40|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1643690450000|2022-02-01 04:40:50|87.23|84.43|87.15|84.35|87.23|84.43|87.15|84.35|0
1643690460000|2022-02-01 04:41:00|87.19|84.39|87.11|84.31|87.19|84.39|87.11|84.31|0
1643690470000|2022-02-01 04:41:10|87.07|84.27|87|84.2|87.11|84.31|87|84.2|0
1643690500000|2022-02-01 04:41:40|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1643690510000|2022-02-01 04:41:50|87|84.2|86.92|84.12|87|84.2|86.92|84.12|0
1643690520000|2022-02-01 04:42:00|87|84.2|87|84.2|87.03|84.23|87|84.2|0
1643690530000|2022-02-01 04:42:10|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1643690540000|2022-02-01 04:42:20|87.11|84.31|87.11|84.31|87.15|84.35|87.11|84.31|0
1643690550000|2022-02-01 04:42:30|87.07|84.27|87.15|84.35|87.15|84.35|87.07|84.27|0
1643690560000|2022-02-01 04:42:40|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1643690570000|2022-02-01 04:42:50|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1643690580000|2022-02-01 04:43:00|87.3|84.5|87.22|84.42|87.3|84.5|87.22|84.42|0
1643690590000|2022-02-01 04:43:10|87.26|84.46|87.19|84.39|87.26|84.46|87.15|84.35|0
1643690600000|2022-02-01 04:43:20|87.15|84.35|87.11|84.31|87.15|84.35|87.11|84.31|0
1643690610000|2022-02-01 04:43:30|87.15|84.35|87.11|84.31|87.15|84.35|87.11|84.31|0
1643690620000|2022-02-01 04:43:40|87.07|84.27|87.15|84.35|87.15|84.35|87.07|84.27|0
1643690630000|2022-02-01 04:43:50|87.11|84.31|87.11|84.31|87.11|84.31|87.11|84.31|0
1643690640000|2022-02-01 04:44:00|87.15|84.35|87.18|84.38|87.18|84.38|87.15|84.35|0
1643690650000|2022-02-01 04:44:10|87.15|84.35|87.15|84.35|87.18|84.38|87.15|84.35|0
1643690660000|2022-02-01 04:44:20|87.11|84.31|87.11|84.31|87.11|84.31|87.11|84.31|0
1643690670000|2022-02-01 04:44:30|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1643690680000|2022-02-01 04:44:40|87.18|84.38|87.15|84.35|87.18|84.38|87.15|84.35|0
1643690690000|2022-02-01 04:44:50|87.18|84.38|87.15|84.35|87.18|84.38|87.15|84.35|0
1643690710000|2022-02-01 04:45:10|87.11|84.31|87.11|84.31|87.11|84.31|87.11|84.31|0
1643690720000|2022-02-01 04:45:20|87.15|84.35|86.99|84.19|87.15|84.35|86.99|84.19|0
1643690750000|2022-02-01 04:45:50|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1643690760000|2022-02-01 04:46:00|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1643690770000|2022-02-01 04:46:10|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1643690780000|2022-02-01 04:46:20|86.95|84.15|86.84|84.04|86.95|84.15|86.84|84.04|0
1643690790000|2022-02-01 04:46:30|86.92|84.12|86.88|84.08|86.92|84.12|86.84|84.04|0
1643690800000|2022-02-01 04:46:40|86.92|84.12|86.88|84.08|86.92|84.12|86.88|84.08|0
1643690810000|2022-02-01 04:46:50|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1643690820000|2022-02-01 04:47:00|86.84|84.04|86.99|84.19|86.99|84.19|86.84|84.04|0
1643690840000|2022-02-01 04:47:20|87.03|84.23|87.07|84.27|87.07|84.27|87.03|84.23|0
1643690850000|2022-02-01 04:47:30|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1643690870000|2022-02-01 04:47:50|86.73|83.93|86.77|83.97|86.77|83.97|86.73|83.93|0
1643690880000|2022-02-01 04:48:00|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1643690890000|2022-02-01 04:48:10|86.77|83.97|86.8|84|86.8|84|86.77|83.97|0
1643690900000|2022-02-01 04:48:20|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1643690920000|2022-02-01 04:48:40|86.88|84.08|86.84|84.04|86.88|84.08|86.84|84.04|0
1643690930000|2022-02-01 04:48:50|86.76|83.96|86.84|84.04|86.84|84.04|86.76|83.96|0
1643690940000|2022-02-01 04:49:00|86.76|83.96|86.73|83.93|86.76|83.96|86.69|83.89|0
1643690950000|2022-02-01 04:49:10|86.76|83.96|86.76|83.96|86.84|84.04|86.76|83.96|0
1643690960000|2022-02-01 04:49:20|86.84|84.04|86.8|84|86.84|84.04|86.8|84|0
1643690970000|2022-02-01 04:49:30|86.76|83.96|86.8|84|86.8|84|86.76|83.96|0
1643690980000|2022-02-01 04:49:40|86.84|84.04|86.76|83.96|86.84|84.04|86.76|83.96|0
1643690990000|2022-02-01 04:49:50|86.8|84|86.69|83.89|86.8|84|86.69|83.89|0
1643691000000|2022-02-01 04:50:00|86.8|84|86.8|84|86.8|84|86.76|83.96|0
1643691010000|2022-02-01 04:50:10|86.84|84.04|86.76|83.96|86.84|84.04|86.76|83.96|0
1643691020000|2022-02-01 04:50:20|86.84|84.04|86.88|84.08|86.88|84.08|86.84|84.04|0
1643691030000|2022-02-01 04:50:30|86.92|84.12|86.84|84.04|86.92|84.12|86.84|84.04|0
1643691040000|2022-02-01 04:50:40|86.8|84|86.84|84.04|86.84|84.04|86.76|83.96|0
1643691050000|2022-02-01 04:50:50|86.92|84.12|86.92|84.12|86.92|84.12|86.84|84.04|0
1643691060000|2022-02-01 04:51:00|86.84|84.04|86.84|84.04|86.92|84.12|86.84|84.04|0
1643691070000|2022-02-01 04:51:10|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1643691080000|2022-02-01 04:51:20|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1643691090000|2022-02-01 04:51:30|86.88|84.08|86.84|84.04|86.88|84.08|86.76|83.96|0
1643691100000|2022-02-01 04:51:40|86.76|83.96|86.88|84.08|86.88|84.08|86.76|83.96|0
1643691110000|2022-02-01 04:51:50|86.84|84.04|86.76|83.96|86.84|84.04|86.76|83.96|0
1643691120000|2022-02-01 04:52:00|86.69|83.89|86.69|83.89|86.69|83.89|86.61|83.81|0
1643691130000|2022-02-01 04:52:10|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1643691140000|2022-02-01 04:52:20|86.69|83.89|86.65|83.85|86.69|83.89|86.65|83.85|0
1643691150000|2022-02-01 04:52:30|86.69|83.89|86.76|83.96|86.76|83.96|86.69|83.89|0
1643691160000|2022-02-01 04:52:40|86.8|84|86.8|84|86.84|84.04|86.8|84|0
1643691170000|2022-02-01 04:52:50|86.84|84.04|86.92|84.12|86.92|84.12|86.84|84.04|0
1643691180000|2022-02-01 04:53:00|86.95|84.15|86.95|84.15|86.95|84.15|86.92|84.12|0
1643691190000|2022-02-01 04:53:10|86.92|84.12|86.92|84.12|86.92|84.12|86.92|84.12|0
1643691200000|2022-02-01 04:53:20|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1643691210000|2022-02-01 04:53:30|86.95|84.15|86.95|84.15|86.95|84.15|86.92|84.12|0
1643691220000|2022-02-01 04:53:40|86.92|84.12|86.99|84.19|86.99|84.19|86.92|84.12|0
1643691230000|2022-02-01 04:53:50|86.88|84.08|86.99|84.19|86.99|84.19|86.88|84.08|0
1643691240000|2022-02-01 04:54:00|87.1|84.3|87.07|84.27|87.1|84.3|87.07|84.27|0
1643691250000|2022-02-01 04:54:10|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1643691260000|2022-02-01 04:54:20|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1643691270000|2022-02-01 04:54:30|87.26|84.46|87.3|84.5|87.3|84.5|87.26|84.46|0
1643691280000|2022-02-01 04:54:40|87.37|84.57|87.26|84.46|87.37|84.57|87.26|84.46|0
1643691290000|2022-02-01 04:54:50|87.22|84.42|87.26|84.46|87.3|84.5|87.22|84.42|0
1643691300000|2022-02-01 04:55:00|87.22|84.42|87.14|84.34|87.22|84.42|87.14|84.34|0
1643691310000|2022-02-01 04:55:10|87.18|84.38|87.14|84.34|87.18|84.38|87.14|84.34|0
1643691320000|2022-02-01 04:55:20|86.99|84.19|86.91|84.11|86.99|84.19|86.87|84.07|0
1643691330000|2022-02-01 04:55:30|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1643691340000|2022-02-01 04:55:40|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1643691360000|2022-02-01 04:56:00|87.26|84.46|87.18|84.38|87.26|84.46|87.18|84.38|0
1643691370000|2022-02-01 04:56:10|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1643691380000|2022-02-01 04:56:20|87.3|84.5|87.33|84.53|87.33|84.53|87.3|84.5|0
1643691390000|2022-02-01 04:56:30|87.37|84.57|87.3|84.5|87.37|84.57|87.3|84.5|0
1643691400000|2022-02-01 04:56:40|87.37|84.57|87.37|84.57|87.37|84.57|87.3|84.5|0
1643691420000|2022-02-01 04:57:00|87.45|84.65|87.41|84.61|87.45|84.65|87.41|84.61|0
1643691430000|2022-02-01 04:57:10|87.45|84.65|87.37|84.57|87.45|84.65|87.37|84.57|0
1643691440000|2022-02-01 04:57:20|87.3|84.5|87.37|84.57|87.37|84.57|87.3|84.5|0
1643691450000|2022-02-01 04:57:30|87.3|84.5|87.33|84.53|87.37|84.57|87.3|84.5|0
1643691460000|2022-02-01 04:57:40|87.37|84.57|87.41|84.61|87.41|84.61|87.37|84.57|0
1643691470000|2022-02-01 04:57:50|87.45|84.65|87.41|84.61|87.45|84.65|87.41|84.61|0
1643691480000|2022-02-01 04:58:00|87.37|84.57|87.41|84.61|87.41|84.61|87.37|84.57|0
1643691490000|2022-02-01 04:58:10|87.37|84.57|87.41|84.61|87.45|84.65|87.37|84.57|0
1643691500000|2022-02-01 04:58:20|87.45|84.65|87.45|84.65|87.45|84.65|87.45|84.65|0
1643691510000|2022-02-01 04:58:30|87.41|84.61|88.41|85.61|88.41|85.61|87.41|84.61|0
1643691520000|2022-02-01 04:58:40|88.37|85.57|87.93|85.13|88.37|85.57|87.89|85.09|0
1643691530000|2022-02-01 04:58:50|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643691540000|2022-02-01 04:59:00|87.89|85.09|87.85|85.05|87.89|85.09|87.85|85.05|0
1643691550000|2022-02-01 04:59:10|87.93|85.13|87.97|85.17|87.97|85.17|87.93|85.13|0
1643691560000|2022-02-01 04:59:20|88.01|85.21|88.01|85.21|88.01|85.21|88.01|85.21|0
1643691570000|2022-02-01 04:59:30|88.04|85.24|88.08|85.28|88.08|85.28|88.04|85.24|0
1643691580000|2022-02-01 04:59:40|88.04|85.24|88.08|85.28|88.08|85.28|88.04|85.24|0
1643691590000|2022-02-01 04:59:50|88.12|85.32|88.24|85.44|88.24|85.44|88.12|85.32|0
1643691600000|2022-02-01 05:00:00|88.16|85.36|88.16|85.36|88.16|85.36|88.12|85.32|0
1643691610000|2022-02-01 05:00:10|88.2|85.4|88.16|85.36|88.2|85.4|88.16|85.36|0
1643691620000|2022-02-01 05:00:20|88.08|85.28|88.12|85.32|88.12|85.32|88.08|85.28|0
1643691630000|2022-02-01 05:00:30|88.16|85.36|88.16|85.36|88.16|85.36|88.16|85.36|0
1643691640000|2022-02-01 05:00:40|88.43|85.63|88.43|85.63|88.47|85.67|88.39|85.59|0
1643691650000|2022-02-01 05:00:50|88.47|85.67|88.54|85.74|88.54|85.74|88.47|85.67|0
1643691660000|2022-02-01 05:01:00|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1643691670000|2022-02-01 05:01:10|88.58|85.78|88.54|85.74|88.58|85.78|88.54|85.74|0
1643691700000|2022-02-01 05:01:40|88.47|85.67|88.54|85.74|88.54|85.74|88.47|85.67|0
1643691710000|2022-02-01 05:01:50|88.5|85.7|88.47|85.67|88.54|85.74|88.47|85.67|0
1643691720000|2022-02-01 05:02:00|88.5|85.7|88.54|85.74|88.54|85.74|88.5|85.7|0
1643691730000|2022-02-01 05:02:10|88.58|85.78|88.58|85.78|88.62|85.82|88.54|85.74|0
1643691740000|2022-02-01 05:02:20|88.62|85.82|88.7|85.9|88.77|85.97|88.62|85.82|0
1643691760000|2022-02-01 05:02:40|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1643691770000|2022-02-01 05:02:50|88.7|85.9|88.7|85.9|88.7|85.9|88.66|85.86|0
1643691780000|2022-02-01 05:03:00|88.77|85.97|88.7|85.9|88.77|85.97|88.7|85.9|0
1643691800000|2022-02-01 05:03:20|88.77|85.97|88.7|85.9|88.77|85.97|88.7|85.9|0
1643691810000|2022-02-01 05:03:30|88.77|85.97|88.66|85.86|88.77|85.97|88.66|85.86|0
1643691820000|2022-02-01 05:03:40|88.62|85.82|88.47|85.67|88.62|85.82|88.47|85.67|0
1643691830000|2022-02-01 05:03:50|88.39|85.59|88.43|85.63|88.43|85.63|88.39|85.59|0
1643691840000|2022-02-01 05:04:00|88.39|85.59|88.39|85.59|88.43|85.63|88.39|85.59|0
1643691850000|2022-02-01 05:04:10|88.43|85.63|88.39|85.59|88.43|85.63|88.39|85.59|0
1643691860000|2022-02-01 05:04:20|88.42|85.62|88.42|85.62|88.42|85.62|88.42|85.62|0
1643691870000|2022-02-01 05:04:30|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1643691880000|2022-02-01 05:04:40|88.31|85.51|88.31|85.51|88.39|85.59|88.31|85.51|0
1643691890000|2022-02-01 05:04:50|88.35|85.55|88.35|85.55|88.35|85.55|88.35|85.55|0
1643691900000|2022-02-01 05:05:00|88.39|85.59|88.35|85.55|88.39|85.59|88.35|85.55|0
1643691910000|2022-02-01 05:05:10|88.39|85.59|88.27|85.47|88.39|85.59|88.27|85.47|0
1643691920000|2022-02-01 05:05:20|88.31|85.51|88.27|85.47|88.31|85.51|88.27|85.47|0
1643691930000|2022-02-01 05:05:30|88.23|85.43|88.16|85.36|88.23|85.43|88.16|85.36|0
1643691940000|2022-02-01 05:05:40|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1643691950000|2022-02-01 05:05:50|88.19|85.39|88.23|85.43|88.23|85.43|88.19|85.39|0
1643691960000|2022-02-01 05:06:00|88.27|85.47|88.27|85.47|88.27|85.47|88.27|85.47|0
1643691970000|2022-02-01 05:06:10|88.19|85.39|88.16|85.36|88.23|85.43|88.16|85.36|0
1643691980000|2022-02-01 05:06:20|88.19|85.39|88.16|85.36|88.19|85.39|88.16|85.36|0
1643691990000|2022-02-01 05:06:30|88.19|85.39|88.31|85.51|88.31|85.51|88.19|85.39|0
1643692000000|2022-02-01 05:06:40|88.23|85.43|88.19|85.39|88.23|85.43|88.19|85.39|0
1643692010000|2022-02-01 05:06:50|88.23|85.43|88.23|85.43|88.23|85.43|88.19|85.39|0
1643692020000|2022-02-01 05:07:00|88.31|85.51|88.31|85.51|88.31|85.51|88.31|85.51|0
1643692030000|2022-02-01 05:07:10|88.27|85.47|88.31|85.51|88.31|85.51|88.23|85.43|0
1643692040000|2022-02-01 05:07:20|88.27|85.47|88.27|85.47|88.27|85.47|88.23|85.43|0
1643692050000|2022-02-01 05:07:30|88.31|85.51|88.31|85.51|88.31|85.51|88.31|85.51|0
1643692070000|2022-02-01 05:07:50|88.23|85.43|88.16|85.36|88.23|85.43|88.16|85.36|0
1643692080000|2022-02-01 05:08:00|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643692090000|2022-02-01 05:08:10|87.96|85.16|87.93|85.13|87.96|85.16|87.93|85.13|0
1643692110000|2022-02-01 05:08:30|87.85|85.05|87.92|85.12|87.92|85.12|87.85|85.05|0
1643692130000|2022-02-01 05:08:50|88.04|85.24|87.96|85.16|88.04|85.24|87.96|85.16|0
1643692140000|2022-02-01 05:09:00|88|85.2|88.04|85.24|88.04|85.24|88|85.2|0
1643692150000|2022-02-01 05:09:10|88.08|85.28|88|85.2|88.08|85.28|88|85.2|0
1643692160000|2022-02-01 05:09:20|87.92|85.12|87.92|85.12|87.92|85.12|87.92|85.12|0
1643692180000|2022-02-01 05:09:40|87.85|85.05|87.85|85.05|87.92|85.12|87.85|85.05|0
1643692190000|2022-02-01 05:09:50|87.77|84.97|87.62|84.82|87.77|84.97|87.62|84.82|0
1643692200000|2022-02-01 05:10:00|87.69|84.89|87.85|85.05|87.85|85.05|87.69|84.89|0
1643692210000|2022-02-01 05:10:10|87.69|84.89|87.69|84.89|87.73|84.93|87.69|84.89|0
1643692220000|2022-02-01 05:10:20|87.77|84.97|87.85|85.05|87.85|85.05|87.77|84.97|0
1643692230000|2022-02-01 05:10:30|87.77|84.97|87.69|84.89|87.77|84.97|87.62|84.82|0
1643692240000|2022-02-01 05:10:40|87.77|84.97|87.77|84.97|87.77|84.97|87.73|84.93|0
1643692260000|2022-02-01 05:11:00|87.69|84.89|87.69|84.89|87.77|84.97|87.69|84.89|0
1643692270000|2022-02-01 05:11:10|87.73|84.93|87.69|84.89|87.73|84.93|87.69|84.89|0
1643692280000|2022-02-01 05:11:20|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643692290000|2022-02-01 05:11:30|87.92|85.12|87.92|85.12|87.92|85.12|87.85|85.05|0
1643692300000|2022-02-01 05:11:40|87.85|85.05|87.85|85.05|87.85|85.05|87.81|85.01|0
1643692310000|2022-02-01 05:11:50|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1643692320000|2022-02-01 05:12:00|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1643692330000|2022-02-01 05:12:10|88|85.2|88|85.2|88|85.2|88|85.2|0
1643692360000|2022-02-01 05:12:40|87.96|85.16|88|85.2|88|85.2|87.92|85.12|0
1643692380000|2022-02-01 05:13:00|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643692390000|2022-02-01 05:13:10|87.92|85.12|87.92|85.12|88|85.2|87.92|85.12|0
1643692400000|2022-02-01 05:13:20|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643692410000|2022-02-01 05:13:30|87.88|85.08|88|85.2|88|85.2|87.88|85.08|0
1643692420000|2022-02-01 05:13:40|87.92|85.12|87.92|85.12|87.96|85.16|87.92|85.12|0
1643692430000|2022-02-01 05:13:50|87.88|85.08|87.92|85.12|87.92|85.12|87.88|85.08|0
1643692440000|2022-02-01 05:14:00|87.96|85.16|88|85.2|88|85.2|87.92|85.12|0
1643692450000|2022-02-01 05:14:10|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643692480000|2022-02-01 05:14:40|88.04|85.24|88|85.2|88.04|85.24|88|85.2|0
1643692490000|2022-02-01 05:14:50|88.08|85.28|88.15|85.35|88.19|85.39|88.08|85.28|0
1643692500000|2022-02-01 05:15:00|88.08|85.28|88.19|85.39|88.19|85.39|88.08|85.28|0
1643692510000|2022-02-01 05:15:10|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1643692520000|2022-02-01 05:15:20|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643692530000|2022-02-01 05:15:30|88|85.2|88.04|85.24|88.04|85.24|88|85.2|0
1643692540000|2022-02-01 05:15:40|88.08|85.28|88|85.2|88.08|85.28|88|85.2|0
1643692560000|2022-02-01 05:16:00|88.08|85.28|88.19|85.39|88.19|85.39|88.08|85.28|0
1643692570000|2022-02-01 05:16:10|88.15|85.35|88.19|85.39|88.19|85.39|88.15|85.35|0
1643692580000|2022-02-01 05:16:20|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643692600000|2022-02-01 05:16:40|88.08|85.28|88.11|85.31|88.11|85.31|88.08|85.28|0
1643692610000|2022-02-01 05:16:50|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643692630000|2022-02-01 05:17:10|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643692640000|2022-02-01 05:17:20|88.11|85.31|88.11|85.31|88.11|85.31|88.07|85.27|0
1643692650000|2022-02-01 05:17:30|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643692670000|2022-02-01 05:17:50|88.15|85.35|88.07|85.27|88.15|85.35|88.07|85.27|0
1643692680000|2022-02-01 05:18:00|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1643692690000|2022-02-01 05:18:10|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643692710000|2022-02-01 05:18:30|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643692720000|2022-02-01 05:18:40|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643692730000|2022-02-01 05:18:50|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643692750000|2022-02-01 05:19:10|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643692760000|2022-02-01 05:19:20|88.07|85.27|88|85.2|88.07|85.27|88|85.2|0
1643692770000|2022-02-01 05:19:30|87.92|85.12|87.92|85.12|87.96|85.16|87.92|85.12|0
1643692810000|2022-02-01 05:20:10|88|85.2|88.03|85.23|88.03|85.23|88|85.2|0
1643692820000|2022-02-01 05:20:20|88|85.2|88|85.2|88|85.2|88|85.2|0
1643692840000|2022-02-01 05:20:40|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643692860000|2022-02-01 05:21:00|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643692870000|2022-02-01 05:21:10|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643692910000|2022-02-01 05:21:50|88.11|85.31|88.19|85.39|88.19|85.39|88.11|85.31|0
1643692920000|2022-02-01 05:22:00|88.23|85.43|88.23|85.43|88.23|85.43|88.19|85.39|0
1643692950000|2022-02-01 05:22:30|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1643692960000|2022-02-01 05:22:40|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1643692970000|2022-02-01 05:22:50|88.34|85.54|88.38|85.58|88.38|85.58|88.34|85.54|0
1643692980000|2022-02-01 05:23:00|88.34|85.54|88.3|85.5|88.38|85.58|88.3|85.5|0
1643692990000|2022-02-01 05:23:10|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1643693020000|2022-02-01 05:23:40|88.3|85.5|88.23|85.43|88.3|85.5|88.23|85.43|0
1643693040000|2022-02-01 05:24:00|88.19|85.39|88.23|85.43|88.23|85.43|88.19|85.39|0
1643693050000|2022-02-01 05:24:10|88.26|85.46|88.23|85.43|88.26|85.46|88.23|85.43|0
1643693080000|2022-02-01 05:24:40|88.26|85.46|88.26|85.46|88.26|85.46|88.26|85.46|0
1643693090000|2022-02-01 05:24:50|88.07|85.27|88.11|85.31|88.11|85.31|88.07|85.27|0
1643693100000|2022-02-01 05:25:00|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643693110000|2022-02-01 05:25:10|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643693120000|2022-02-01 05:25:20|88.11|85.31|88.15|85.35|88.15|85.35|88.11|85.31|0
1643693140000|2022-02-01 05:25:40|88.11|85.31|88.11|85.31|88.11|85.31|88.07|85.27|0
1643693150000|2022-02-01 05:25:50|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643693170000|2022-02-01 05:26:10|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1643693190000|2022-02-01 05:26:30|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643693200000|2022-02-01 05:26:40|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643693210000|2022-02-01 05:26:50|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1643693220000|2022-02-01 05:27:00|87.92|85.12|87.92|85.12|87.92|85.12|87.92|85.12|0
1643693230000|2022-02-01 05:27:10|87.95|85.15|87.95|85.15|87.99|85.19|87.95|85.15|0
1643693240000|2022-02-01 05:27:20|87.99|85.19|88.07|85.27|88.07|85.27|87.95|85.15|0
1643693250000|2022-02-01 05:27:30|88.15|85.35|88.11|85.31|88.15|85.35|88.11|85.31|0
1643693260000|2022-02-01 05:27:40|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643693290000|2022-02-01 05:28:10|87.95|85.15|87.95|85.15|87.95|85.15|87.95|85.15|0
1643693300000|2022-02-01 05:28:20|87.99|85.19|88.03|85.23|88.03|85.23|87.99|85.19|0
1643693320000|2022-02-01 05:28:40|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1643693330000|2022-02-01 05:28:50|87.92|85.12|87.95|85.15|87.99|85.19|87.92|85.12|0
1643693340000|2022-02-01 05:29:00|88.03|85.23|87.99|85.19|88.03|85.23|87.99|85.19|0
1643693350000|2022-02-01 05:29:10|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643693360000|2022-02-01 05:29:20|87.99|85.19|87.95|85.15|87.99|85.19|87.95|85.15|0
1643693370000|2022-02-01 05:29:30|88.03|85.23|88.07|85.27|88.07|85.27|88.03|85.23|0
1643693380000|2022-02-01 05:29:40|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1643693390000|2022-02-01 05:29:50|87.95|85.15|87.95|85.15|87.95|85.15|87.95|85.15|0
1643693400000|2022-02-01 05:30:00|87.92|85.12|87.92|85.12|87.95|85.15|87.92|85.12|0
1643693410000|2022-02-01 05:30:10|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1643693440000|2022-02-01 05:30:40|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1643693450000|2022-02-01 05:30:50|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1643693460000|2022-02-01 05:31:00|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643693490000|2022-02-01 05:31:30|87.99|85.19|87.92|85.12|87.99|85.19|87.84|85.04|0
1643693500000|2022-02-01 05:31:40|87.99|85.19|88.07|85.27|88.07|85.27|87.99|85.19|0
1643693510000|2022-02-01 05:31:50|87.99|85.19|87.84|85.04|87.99|85.19|87.84|85.04|0
1643693530000|2022-02-01 05:32:10|87.92|85.12|87.84|85.04|87.92|85.12|87.84|85.04|0
1643693540000|2022-02-01 05:32:20|87.92|85.12|87.92|85.12|87.92|85.12|87.84|85.04|0
1643693550000|2022-02-01 05:32:30|87.88|85.08|87.88|85.08|87.92|85.12|87.88|85.08|0
1643693560000|2022-02-01 05:32:40|87.91|85.11|87.91|85.11|87.91|85.11|87.91|85.11|0
1643693570000|2022-02-01 05:32:50|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1643693580000|2022-02-01 05:33:00|87.91|85.11|87.91|85.11|87.91|85.11|87.91|85.11|0
1643693590000|2022-02-01 05:33:10|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1643693600000|2022-02-01 05:33:20|88.22|85.42|88.26|85.46|88.26|85.46|88.22|85.42|0
1643693610000|2022-02-01 05:33:30|88.3|85.5|88.34|85.54|88.38|85.58|88.3|85.5|0
1643693620000|2022-02-01 05:33:40|88.3|85.5|88.26|85.46|88.3|85.5|88.26|85.46|0
1643693630000|2022-02-01 05:33:50|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1643693650000|2022-02-01 05:34:10|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1643693660000|2022-02-01 05:34:20|88.34|85.54|88.3|85.5|88.34|85.54|88.3|85.5|0
1643693670000|2022-02-01 05:34:30|88.34|85.54|88.34|85.54|88.34|85.54|88.34|85.54|0
1643693680000|2022-02-01 05:34:40|88.38|85.58|88.3|85.5|88.38|85.58|88.3|85.5|0
1643693690000|2022-02-01 05:34:50|88.38|85.58|88.3|85.5|88.38|85.58|88.3|85.5|0
1643693700000|2022-02-01 05:35:00|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1643693710000|2022-02-01 05:35:10|88.3|85.5|88.34|85.54|88.34|85.54|88.3|85.5|0
1643693720000|2022-02-01 05:35:20|88.38|85.58|88.38|85.58|88.38|85.58|88.38|85.58|0
1643693730000|2022-02-01 05:35:30|88.37|85.57|88.14|85.34|88.37|85.57|88.14|85.34|0
1643693740000|2022-02-01 05:35:40|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643693750000|2022-02-01 05:35:50|87.99|85.19|88.07|85.27|88.07|85.27|87.99|85.19|0
1643693760000|2022-02-01 05:36:00|88.14|85.34|88.22|85.42|88.22|85.42|88.14|85.34|0
1643693800000|2022-02-01 05:36:40|88.3|85.5|88.26|85.46|88.3|85.5|88.26|85.46|0
1643693820000|2022-02-01 05:37:00|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1643693830000|2022-02-01 05:37:10|88.22|85.42|88.22|85.42|88.22|85.42|88.22|85.42|0
1643693850000|2022-02-01 05:37:30|88.14|85.34|88.07|85.27|88.14|85.34|88.07|85.27|0
1643693860000|2022-02-01 05:37:40|88.1|85.3|88.14|85.34|88.14|85.34|88.1|85.3|0
1643693870000|2022-02-01 05:37:50|88.22|85.42|88.22|85.42|88.22|85.42|88.22|85.42|0
1643693880000|2022-02-01 05:38:00|88.26|85.46|88.18|85.38|88.26|85.46|88.18|85.38|0
1643693890000|2022-02-01 05:38:10|88.14|85.34|88.14|85.34|88.18|85.38|88.14|85.34|0
1643693910000|2022-02-01 05:38:30|88.07|85.27|88.1|85.3|88.14|85.34|88.07|85.27|0
1643693920000|2022-02-01 05:38:40|88.07|85.27|88.1|85.3|88.1|85.3|88.07|85.27|0
1643693930000|2022-02-01 05:38:50|88.26|85.46|88.22|85.42|88.26|85.46|88.22|85.42|0
1643693940000|2022-02-01 05:39:00|88.3|85.5|88.37|85.57|88.37|85.57|88.3|85.5|0
1643693950000|2022-02-01 05:39:10|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1643693960000|2022-02-01 05:39:20|88.22|85.42|88.3|85.5|88.3|85.5|88.22|85.42|0
1643693970000|2022-02-01 05:39:30|88.26|85.46|88.26|85.46|88.26|85.46|88.22|85.42|0
1643693980000|2022-02-01 05:39:40|88.22|85.42|88.22|85.42|88.26|85.46|88.22|85.42|0
1643693990000|2022-02-01 05:39:50|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1643694000000|2022-02-01 05:40:00|88.22|85.42|88.22|85.42|88.3|85.5|88.22|85.42|0
1643694020000|2022-02-01 05:40:20|88.26|85.46|88.3|85.5|88.3|85.5|88.26|85.46|0
1643694040000|2022-02-01 05:40:40|88.22|85.42|88.22|85.42|88.26|85.46|88.22|85.42|0
1643694060000|2022-02-01 05:41:00|88.14|85.34|88.03|85.23|88.14|85.34|87.99|85.19|0
1643694070000|2022-02-01 05:41:10|87.99|85.19|88.22|85.42|88.22|85.42|87.99|85.19|0
1643694080000|2022-02-01 05:41:20|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1643694100000|2022-02-01 05:41:40|88.22|85.42|88.18|85.38|88.26|85.46|88.18|85.38|0
1643694110000|2022-02-01 05:41:50|88.22|85.42|88.22|85.42|88.22|85.42|88.22|85.42|0
1643694140000|2022-02-01 05:42:20|88.14|85.34|88.14|85.34|88.14|85.34|88.14|85.34|0
1643694150000|2022-02-01 05:42:30|88.1|85.3|88.06|85.26|88.1|85.3|88.06|85.26|0
1643694160000|2022-02-01 05:42:40|88.18|85.38|88.22|85.42|88.22|85.42|88.18|85.38|0
1643694170000|2022-02-01 05:42:50|88.18|85.38|88.1|85.3|88.18|85.38|88.1|85.3|0
1643694190000|2022-02-01 05:43:10|88.14|85.34|88.1|85.3|88.14|85.34|88.1|85.3|0
1643694200000|2022-02-01 05:43:20|88.14|85.34|88.1|85.3|88.14|85.34|88.1|85.3|0
1643694210000|2022-02-01 05:43:30|88.06|85.26|88.06|85.26|88.06|85.26|88.06|85.26|0
1643694230000|2022-02-01 05:43:50|88.14|85.34|88.14|85.34|88.14|85.34|88.14|85.34|0
1643694240000|2022-02-01 05:44:00|88.06|85.26|88.06|85.26|88.06|85.26|88.06|85.26|0
1643694250000|2022-02-01 05:44:10|88.14|85.34|88.14|85.34|88.14|85.34|88.14|85.34|0
1643694260000|2022-02-01 05:44:20|88.1|85.3|88.1|85.3|88.1|85.3|88.1|85.3|0
1643694270000|2022-02-01 05:44:30|88.14|85.34|88.14|85.34|88.14|85.34|88.14|85.34|0
1643694330000|2022-02-01 05:45:30|88.06|85.26|88.06|85.26|88.06|85.26|88.06|85.26|0
1643694340000|2022-02-01 05:45:40|88.1|85.3|88.06|85.26|88.1|85.3|88.06|85.26|0
1643694350000|2022-02-01 05:45:50|88.1|85.3|88.14|85.34|88.14|85.34|88.1|85.3|0
1643694360000|2022-02-01 05:46:00|88.1|85.3|88.14|85.34|88.14|85.34|88.1|85.3|0
1643694390000|2022-02-01 05:46:30|88.29|85.49|88.29|85.49|88.33|85.53|88.29|85.49|0
1643694400000|2022-02-01 05:46:40|88.33|85.53|88.29|85.49|88.33|85.53|88.29|85.49|0
1643694410000|2022-02-01 05:46:50|88.33|85.53|88.29|85.49|88.37|85.57|88.29|85.49|0
1643694420000|2022-02-01 05:47:00|88.33|85.53|88.37|85.57|88.37|85.57|88.29|85.49|0
1643694430000|2022-02-01 05:47:10|88.33|85.53|88.29|85.49|88.33|85.53|88.29|85.49|0
1643694450000|2022-02-01 05:47:30|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1643694460000|2022-02-01 05:47:40|88.33|85.53|88.37|85.57|88.37|85.57|88.33|85.53|0
1643694470000|2022-02-01 05:47:50|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1643694480000|2022-02-01 05:48:00|88.33|85.53|88.29|85.49|88.33|85.53|88.29|85.49|0
1643694490000|2022-02-01 05:48:10|88.22|85.42|88.22|85.42|88.22|85.42|88.22|85.42|0
1643694500000|2022-02-01 05:48:20|88.29|85.49|88.25|85.45|88.29|85.49|88.25|85.45|0
1643694510000|2022-02-01 05:48:30|88.22|85.42|88.22|85.42|88.22|85.42|88.22|85.42|0
1643694520000|2022-02-01 05:48:40|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1643694530000|2022-02-01 05:48:50|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1643694560000|2022-02-01 05:49:20|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1643694570000|2022-02-01 05:49:30|88.25|85.45|88.14|85.34|88.25|85.45|88.14|85.34|0
1643694580000|2022-02-01 05:49:40|88.06|85.26|88.06|85.26|88.14|85.34|88.06|85.26|0
1643694590000|2022-02-01 05:49:50|88.1|85.3|88.1|85.3|88.1|85.3|88.1|85.3|0
1643694600000|2022-02-01 05:50:00|88.14|85.34|88.21|85.41|88.25|85.45|88.14|85.34|0
1643694620000|2022-02-01 05:50:20|88.17|85.37|88.21|85.41|88.21|85.41|88.17|85.37|0
1643694630000|2022-02-01 05:50:30|88.25|85.45|88.29|85.49|88.29|85.49|88.25|85.45|0
1643694640000|2022-02-01 05:50:40|88.21|85.41|88.25|85.45|88.25|85.45|88.21|85.41|0
1643694650000|2022-02-01 05:50:50|88.29|85.49|88.29|85.49|88.29|85.49|88.25|85.45|0
1643694660000|2022-02-01 05:51:00|88.33|85.53|88.37|85.57|88.37|85.57|88.33|85.53|0
1643694680000|2022-02-01 05:51:20|88.29|85.49|88.37|85.57|88.37|85.57|88.29|85.49|0
1643694710000|2022-02-01 05:51:50|88.41|85.61|88.41|85.61|88.41|85.61|88.41|85.61|0
1643694720000|2022-02-01 05:52:00|88.37|85.57|88.41|85.61|88.41|85.61|88.37|85.57|0
1643694730000|2022-02-01 05:52:10|88.37|85.57|88.4|85.6|88.4|85.6|88.37|85.57|0
1643694740000|2022-02-01 05:52:20|88.45|85.65|88.44|85.64|88.45|85.65|88.44|85.64|0
1643694770000|2022-02-01 05:52:50|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1643694800000|2022-02-01 05:53:20|88.44|85.64|88.4|85.6|88.44|85.64|88.37|85.57|0
1643694810000|2022-02-01 05:53:30|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1643694850000|2022-02-01 05:54:10|88.44|85.64|88.52|85.72|88.52|85.72|88.44|85.64|0
1643694870000|2022-02-01 05:54:30|88.56|85.76|88.6|85.8|88.6|85.8|88.56|85.76|0
1643694880000|2022-02-01 05:54:40|88.68|85.88|88.68|85.88|88.68|85.88|88.68|85.88|0
1643694890000|2022-02-01 05:54:50|88.6|85.8|88.52|85.72|88.6|85.8|88.52|85.72|0
1643694900000|2022-02-01 05:55:00|88.44|85.64|88.48|85.68|88.48|85.68|88.44|85.64|0
1643694910000|2022-02-01 05:55:10|88.44|85.64|88.44|85.64|88.52|85.72|88.44|85.64|0
1643694920000|2022-02-01 05:55:20|88.48|85.68|88.6|85.8|88.6|85.8|88.48|85.68|0
1643694930000|2022-02-01 05:55:30|88.68|85.88|88.6|85.8|88.68|85.88|88.6|85.8|0
1643694960000|2022-02-01 05:56:00|88.67|85.87|88.67|85.87|88.67|85.87|88.67|85.87|0
1643694980000|2022-02-01 05:56:20|88.63|85.83|88.67|85.87|88.67|85.87|88.63|85.83|0
1643694990000|2022-02-01 05:56:30|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1643695000000|2022-02-01 05:56:40|88.63|85.83|88.6|85.8|88.67|85.87|88.6|85.8|0
1643695010000|2022-02-01 05:56:50|88.67|85.87|88.67|85.87|88.75|85.95|88.67|85.87|0
1643695020000|2022-02-01 05:57:00|88.71|85.91|88.67|85.87|88.75|85.95|88.67|85.87|0
1643695070000|2022-02-01 05:57:50|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1643695080000|2022-02-01 05:58:00|88.67|85.87|88.67|85.87|88.67|85.87|88.67|85.87|0
1643695090000|2022-02-01 05:58:10|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1643695100000|2022-02-01 05:58:20|88.71|85.91|88.75|85.95|88.75|85.95|88.67|85.87|0
1643695120000|2022-02-01 05:58:40|88.83|86.03|88.91|86.11|88.98|86.18|88.83|86.03|0
1643695140000|2022-02-01 05:59:00|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1643695150000|2022-02-01 05:59:10|89.1|86.3|89.14|86.34|89.14|86.34|89.1|86.3|0
1643695160000|2022-02-01 05:59:20|89.1|86.3|88.91|86.11|89.1|86.3|88.91|86.11|0
1643695170000|2022-02-01 05:59:30|88.86|86.06|88.83|86.03|88.86|86.06|88.83|86.03|0
1643695180000|2022-02-01 05:59:40|88.86|86.06|88.75|85.95|88.86|86.06|88.75|85.95|0
1643695190000|2022-02-01 05:59:50|88.83|86.03|88.91|86.11|88.91|86.11|88.83|86.03|0
1643695200000|2022-02-01 06:00:00|88.6|85.8|88.67|85.87|88.67|85.87|88.6|85.8|0
1643695210000|2022-02-01 06:00:10|88.83|86.03|88.98|86.18|88.98|86.18|88.83|86.03|0
1643695220000|2022-02-01 06:00:20|89.02|86.22|89.02|86.22|89.06|86.26|89.02|86.22|0
1643695230000|2022-02-01 06:00:30|88.98|86.18|89.02|86.22|89.02|86.22|88.98|86.18|0
1643695240000|2022-02-01 06:00:40|89.06|86.26|89.02|86.22|89.06|86.26|88.98|86.18|0
1643695250000|2022-02-01 06:00:50|89.06|86.26|89.06|86.26|89.06|86.26|89.06|86.26|0
1643695270000|2022-02-01 06:01:10|89.25|86.45|89.29|86.49|89.29|86.49|89.21|86.41|0
1643695280000|2022-02-01 06:01:20|89.33|86.53|89.33|86.53|89.33|86.53|89.29|86.49|0
1643695290000|2022-02-01 06:01:30|89.29|86.49|89.52|86.72|89.52|86.72|89.29|86.49|0
1643695300000|2022-02-01 06:01:40|89.76|86.96|89.56|86.76|89.76|86.96|89.52|86.72|0
1643695310000|2022-02-01 06:01:50|89.45|86.65|89.68|86.88|89.68|86.88|89.41|86.61|0
1643695320000|2022-02-01 06:02:00|89.52|86.72|89.45|86.65|89.52|86.72|89.45|86.65|0
1643695340000|2022-02-01 06:02:20|89.41|86.61|89.41|86.61|89.41|86.61|89.41|86.61|0
1643695350000|2022-02-01 06:02:30|89.37|86.57|89.29|86.49|89.37|86.57|89.29|86.49|0
1643695360000|2022-02-01 06:02:40|89.21|86.41|89.17|86.37|89.21|86.41|89.17|86.37|0
1643695370000|2022-02-01 06:02:50|89.14|86.34|89.21|86.41|89.21|86.41|89.14|86.34|0
1643695380000|2022-02-01 06:03:00|89.29|86.49|89.25|86.45|89.29|86.49|89.25|86.45|0
1643695390000|2022-02-01 06:03:10|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1643695410000|2022-02-01 06:03:30|89.17|86.37|89.21|86.41|89.21|86.41|89.17|86.37|0
1643695420000|2022-02-01 06:03:40|89.14|86.34|89.17|86.37|89.17|86.37|89.14|86.34|0
1643695430000|2022-02-01 06:03:50|89.14|86.34|89.1|86.3|89.14|86.34|89.1|86.3|0
1643695440000|2022-02-01 06:04:00|89.14|86.34|89.14|86.34|89.17|86.37|89.14|86.34|0
1643695450000|2022-02-01 06:04:10|89.21|86.41|89.14|86.34|89.21|86.41|89.14|86.34|0
1643695460000|2022-02-01 06:04:20|89.06|86.26|89.06|86.26|89.06|86.26|89.06|86.26|0
1643695470000|2022-02-01 06:04:30|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1643695480000|2022-02-01 06:04:40|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1643695490000|2022-02-01 06:04:50|89.14|86.34|89.09|86.29|89.14|86.34|89.09|86.29|0
1643695500000|2022-02-01 06:05:00|89.14|86.34|89.06|86.26|89.14|86.34|89.06|86.26|0
1643695520000|2022-02-01 06:05:20|89.09|86.29|89.13|86.33|89.13|86.33|89.09|86.29|0
1643695540000|2022-02-01 06:05:40|89.06|86.26|89.06|86.26|89.06|86.26|89.06|86.26|0
1643695550000|2022-02-01 06:05:50|89.02|86.22|89.06|86.26|89.06|86.26|89.02|86.22|0
1643695570000|2022-02-01 06:06:10|89.02|86.22|89.13|86.33|89.13|86.33|89.02|86.22|0
1643695580000|2022-02-01 06:06:20|89.17|86.37|89.13|86.33|89.17|86.37|89.13|86.33|0
1643695630000|2022-02-01 06:07:10|89.17|86.37|89.13|86.33|89.17|86.37|89.13|86.33|0
1643695640000|2022-02-01 06:07:20|89.09|86.29|89.06|86.26|89.09|86.29|89.06|86.26|0
1643695650000|2022-02-01 06:07:30|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1643695660000|2022-02-01 06:07:40|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1643695670000|2022-02-01 06:07:50|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1643695680000|2022-02-01 06:08:00|89.17|86.37|89.21|86.41|89.21|86.41|89.17|86.37|0
1643695700000|2022-02-01 06:08:20|89.17|86.37|89.13|86.33|89.17|86.37|89.13|86.33|0
1643695720000|2022-02-01 06:08:40|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1643695730000|2022-02-01 06:08:50|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1643695750000|2022-02-01 06:09:10|89.06|86.26|88.98|86.18|89.06|86.26|88.98|86.18|0
1643695770000|2022-02-01 06:09:30|88.94|86.14|88.98|86.18|88.98|86.18|88.94|86.14|0
1643695780000|2022-02-01 06:09:40|88.94|86.14|88.98|86.18|88.98|86.18|88.9|86.1|0
1643695800000|2022-02-01 06:10:00|88.9|86.1|88.98|86.18|88.98|86.18|88.9|86.1|0
1643695810000|2022-02-01 06:10:10|88.9|86.1|88.9|86.1|88.9|86.1|88.9|86.1|0
1643695820000|2022-02-01 06:10:20|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1643695830000|2022-02-01 06:10:30|88.82|86.02|88.82|86.02|88.82|86.02|88.82|86.02|0
1643695840000|2022-02-01 06:10:40|88.94|86.14|88.9|86.1|88.98|86.18|88.9|86.1|0
1643695850000|2022-02-01 06:10:50|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1643695860000|2022-02-01 06:11:00|88.82|86.02|88.98|86.18|88.98|86.18|88.82|86.02|0
1643695890000|2022-02-01 06:11:30|88.9|86.1|88.9|86.1|88.9|86.1|88.9|86.1|0
1643695910000|2022-02-01 06:11:50|88.82|86.02|88.82|86.02|88.82|86.02|88.82|86.02|0
1643695920000|2022-02-01 06:12:00|88.75|85.95|88.78|85.98|88.78|85.98|88.75|85.95|0
1643695930000|2022-02-01 06:12:10|88.82|86.02|88.82|86.02|88.82|86.02|88.78|85.98|0
1643695940000|2022-02-01 06:12:20|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1643695970000|2022-02-01 06:12:50|88.59|85.79|88.44|85.64|88.59|85.79|88.36|85.56|0
1643695980000|2022-02-01 06:13:00|88.36|85.56|88.44|85.64|88.47|85.67|88.36|85.56|0
1643695990000|2022-02-01 06:13:10|88.36|85.56|88.4|85.6|88.4|85.6|88.36|85.56|0
1643696000000|2022-02-01 06:13:20|88.21|85.41|88.21|85.41|88.24|85.44|88.21|85.41|0
1643696010000|2022-02-01 06:13:30|88.17|85.37|88.01|85.21|88.17|85.37|88.01|85.21|0
1643696020000|2022-02-01 06:13:40|88.09|85.29|88.09|85.29|88.09|85.29|88.05|85.25|0
1643696030000|2022-02-01 06:13:50|88.01|85.21|87.93|85.13|88.01|85.21|87.93|85.13|0
1643696040000|2022-02-01 06:14:00|87.9|85.1|87.93|85.13|87.93|85.13|87.82|85.02|0
1643696050000|2022-02-01 06:14:10|87.97|85.17|87.97|85.17|87.97|85.17|87.97|85.17|0
1643696060000|2022-02-01 06:14:20|87.93|85.13|88.01|85.21|88.01|85.21|87.93|85.13|0
1643696070000|2022-02-01 06:14:30|87.97|85.17|88.05|85.25|88.05|85.25|87.97|85.17|0
1643696080000|2022-02-01 06:14:40|88.13|85.33|88.13|85.33|88.13|85.33|88.13|85.33|0
1643696100000|2022-02-01 06:15:00|88.2|85.4|88.2|85.4|88.2|85.4|88.16|85.36|0
1643696110000|2022-02-01 06:15:10|88.16|85.36|88.13|85.33|88.28|85.48|88.13|85.33|0
1643696140000|2022-02-01 06:15:40|88.16|85.36|88.13|85.33|88.2|85.4|88.13|85.33|0
1643696160000|2022-02-01 06:16:00|88.05|85.25|87.97|85.17|88.05|85.25|87.97|85.17|0
1643696170000|2022-02-01 06:16:10|88.05|85.25|88.05|85.25|88.05|85.25|87.97|85.17|0
1643696180000|2022-02-01 06:16:20|88.01|85.21|88.05|85.25|88.05|85.25|88.01|85.21|0
1643696190000|2022-02-01 06:16:30|88.01|85.21|87.97|85.17|88.01|85.21|87.97|85.17|0
1643696210000|2022-02-01 06:16:50|88.01|85.21|87.82|85.02|88.01|85.21|87.82|85.02|0
1643696220000|2022-02-01 06:17:00|87.67|84.87|87.74|84.94|87.74|84.94|87.67|84.87|0
1643696230000|2022-02-01 06:17:10|87.7|84.9|87.59|84.79|87.74|84.94|87.59|84.79|0
1643696240000|2022-02-01 06:17:20|87.55|84.75|87.59|84.79|87.59|84.79|87.55|84.75|0
1643696250000|2022-02-01 06:17:30|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1643696260000|2022-02-01 06:17:40|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1643696270000|2022-02-01 06:17:50|87.86|85.06|87.97|85.17|87.97|85.17|87.86|85.06|0
1643696280000|2022-02-01 06:18:00|87.93|85.13|87.97|85.17|87.97|85.17|87.93|85.13|0
1643696330000|2022-02-01 06:18:50|87.93|85.13|87.9|85.1|87.93|85.13|87.9|85.1|0
1643696340000|2022-02-01 06:19:00|87.86|85.06|87.82|85.02|87.86|85.06|87.82|85.02|0
1643696350000|2022-02-01 06:19:10|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1643696360000|2022-02-01 06:19:20|87.9|85.1|87.9|85.1|87.9|85.1|87.86|85.06|0
1643696370000|2022-02-01 06:19:30|87.97|85.17|87.97|85.17|87.97|85.17|87.97|85.17|0
1643696380000|2022-02-01 06:19:40|87.9|85.1|87.93|85.13|87.93|85.13|87.9|85.1|0
1643696390000|2022-02-01 06:19:50|87.9|85.1|87.9|85.1|87.9|85.1|87.9|85.1|0
1643696400000|2022-02-01 06:20:00|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1643696410000|2022-02-01 06:20:10|87.9|85.1|87.9|85.1|87.9|85.1|87.9|85.1|0
1643696440000|2022-02-01 06:20:40|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1643696450000|2022-02-01 06:20:50|87.89|85.09|87.86|85.06|87.89|85.09|87.86|85.06|0
1643696460000|2022-02-01 06:21:00|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643696470000|2022-02-01 06:21:10|87.82|85.02|87.85|85.05|87.85|85.05|87.82|85.02|0
1643696500000|2022-02-01 06:21:40|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1643696510000|2022-02-01 06:21:50|87.97|85.17|87.93|85.13|87.97|85.17|87.93|85.13|0
1643696520000|2022-02-01 06:22:00|87.97|85.17|87.97|85.17|87.97|85.17|87.97|85.17|0
1643696530000|2022-02-01 06:22:10|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643696540000|2022-02-01 06:22:20|88.05|85.25|88.05|85.25|88.08|85.28|88.01|85.21|0
1643696550000|2022-02-01 06:22:30|88.08|85.28|88.05|85.25|88.12|85.32|88.05|85.25|0
1643696570000|2022-02-01 06:22:50|88.08|85.28|88.05|85.25|88.08|85.28|88.05|85.25|0
1643696580000|2022-02-01 06:23:00|88.12|85.32|88.12|85.32|88.12|85.32|88.12|85.32|0
1643696590000|2022-02-01 06:23:10|88.05|85.25|88.05|85.25|88.05|85.25|88.05|85.25|0
1643696610000|2022-02-01 06:23:30|87.89|85.09|87.82|85.02|87.89|85.09|87.82|85.02|0
1643696620000|2022-02-01 06:23:40|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643696630000|2022-02-01 06:23:50|87.82|85.02|87.66|84.86|87.82|85.02|87.66|84.86|0
1643696640000|2022-02-01 06:24:00|87.7|84.9|87.66|84.86|87.74|84.94|87.66|84.86|0
1643696650000|2022-02-01 06:24:10|87.62|84.82|87.7|84.9|87.7|84.9|87.62|84.82|0
1643696660000|2022-02-01 06:24:20|87.74|84.94|87.82|85.02|87.82|85.02|87.74|84.94|0
1643696670000|2022-02-01 06:24:30|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1643696680000|2022-02-01 06:24:40|87.74|84.94|87.82|85.02|87.82|85.02|87.74|84.94|0
1643696700000|2022-02-01 06:25:00|87.85|85.05|87.97|85.17|87.97|85.17|87.85|85.05|0
1643696710000|2022-02-01 06:25:10|88.05|85.25|88.01|85.21|88.05|85.25|88.01|85.21|0
1643696720000|2022-02-01 06:25:20|88.05|85.25|88.05|85.25|88.05|85.25|88.05|85.25|0
1643696730000|2022-02-01 06:25:30|87.97|85.17|88.05|85.25|88.05|85.25|87.97|85.17|0
1643696740000|2022-02-01 06:25:40|88.01|85.21|88.05|85.25|88.05|85.25|88.01|85.21|0
1643696760000|2022-02-01 06:26:00|88.12|85.32|88.2|85.4|88.2|85.4|88.12|85.32|0
1643696780000|2022-02-01 06:26:20|88.16|85.36|88.08|85.28|88.16|85.36|88.08|85.28|0
1643696790000|2022-02-01 06:26:30|88.05|85.25|88.12|85.32|88.12|85.32|88.05|85.25|0
1643696800000|2022-02-01 06:26:40|88.05|85.25|88.05|85.25|88.05|85.25|88.05|85.25|0
1643696810000|2022-02-01 06:26:50|88.01|85.21|88.05|85.25|88.05|85.25|88.01|85.21|0
1643696840000|2022-02-01 06:27:20|88.08|85.28|88.05|85.25|88.08|85.28|88.05|85.25|0
1643696850000|2022-02-01 06:27:30|87.97|85.17|87.97|85.17|87.97|85.17|87.97|85.17|0
1643696860000|2022-02-01 06:27:40|88.05|85.25|88.01|85.21|88.05|85.25|88.01|85.21|0
1643696870000|2022-02-01 06:27:50|88.05|85.25|88.05|85.25|88.05|85.25|88.05|85.25|0
1643696880000|2022-02-01 06:28:00|88.01|85.21|88.01|85.21|88.01|85.21|88.01|85.21|0
1643696890000|2022-02-01 06:28:10|88.05|85.25|88.01|85.21|88.05|85.25|88.01|85.21|0
1643696900000|2022-02-01 06:28:20|87.97|85.17|88.01|85.21|88.01|85.21|87.97|85.17|0
1643696920000|2022-02-01 06:28:40|87.97|85.17|87.97|85.17|87.97|85.17|87.97|85.17|0
1643696930000|2022-02-01 06:28:50|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1643696940000|2022-02-01 06:29:00|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1643696960000|2022-02-01 06:29:20|87.77|84.97|87.81|85.01|87.81|85.01|87.77|84.97|0
1643696970000|2022-02-01 06:29:30|87.74|84.94|87.81|85.01|87.81|85.01|87.74|84.94|0
1643696980000|2022-02-01 06:29:40|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1643696990000|2022-02-01 06:29:50|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1643697000000|2022-02-01 06:30:00|87.81|85.01|87.77|84.97|87.81|85.01|87.74|84.94|0
1643697010000|2022-02-01 06:30:10|87.81|85.01|87.93|85.13|87.97|85.17|87.81|85.01|0
1643697020000|2022-02-01 06:30:20|87.89|85.09|87.93|85.13|87.93|85.13|87.89|85.09|0
1643697030000|2022-02-01 06:30:30|87.89|85.09|87.85|85.05|87.89|85.09|87.85|85.05|0
1643697040000|2022-02-01 06:30:40|87.81|85.01|87.58|84.78|87.81|85.01|87.58|84.78|0
1643697050000|2022-02-01 06:30:50|87.62|84.82|87.62|84.82|87.66|84.86|87.58|84.78|0
1643697060000|2022-02-01 06:31:00|87.58|84.78|87.51|84.71|87.58|84.78|87.51|84.71|0
1643697070000|2022-02-01 06:31:10|87.54|84.74|87.51|84.71|87.58|84.78|87.51|84.71|0
1643697080000|2022-02-01 06:31:20|87.54|84.74|87.51|84.71|87.54|84.74|87.51|84.71|0
1643697090000|2022-02-01 06:31:30|87.58|84.78|87.58|84.78|87.58|84.78|87.58|84.78|0
1643697110000|2022-02-01 06:31:50|87.74|84.94|87.66|84.86|87.74|84.94|87.66|84.86|0
1643697130000|2022-02-01 06:32:10|87.74|84.94|87.7|84.9|87.74|84.94|87.7|84.9|0
1643697140000|2022-02-01 06:32:20|87.66|84.86|87.66|84.86|87.7|84.9|87.66|84.86|0
1643697150000|2022-02-01 06:32:30|87.7|84.9|87.66|84.86|87.7|84.9|87.66|84.86|0
1643697160000|2022-02-01 06:32:40|87.7|84.9|87.58|84.78|87.7|84.9|87.58|84.78|0
1643697170000|2022-02-01 06:32:50|87.51|84.71|87.51|84.71|87.51|84.71|87.51|84.71|0
1643697190000|2022-02-01 06:33:10|87.58|84.78|87.54|84.74|87.58|84.78|87.54|84.74|0
1643697200000|2022-02-01 06:33:20|87.51|84.71|87.58|84.78|87.58|84.78|87.43|84.63|0
1643697230000|2022-02-01 06:33:50|87.51|84.71|87.51|84.71|87.51|84.71|87.43|84.63|0
1643697240000|2022-02-01 06:34:00|87.43|84.63|87.51|84.71|87.51|84.71|87.43|84.63|0
1643697250000|2022-02-01 06:34:10|87.54|84.74|87.54|84.74|87.54|84.74|87.51|84.71|0
1643697260000|2022-02-01 06:34:20|87.51|84.71|87.54|84.74|87.54|84.74|87.51|84.71|0
1643697270000|2022-02-01 06:34:30|87.58|84.78|87.54|84.74|87.58|84.78|87.54|84.74|0
1643697280000|2022-02-01 06:34:40|87.51|84.71|87.51|84.71|87.54|84.74|87.51|84.71|0
1643697290000|2022-02-01 06:34:50|87.54|84.74|87.58|84.78|87.58|84.78|87.54|84.74|0
1643697300000|2022-02-01 06:35:00|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1643697320000|2022-02-01 06:35:20|87.74|84.94|87.54|84.74|87.74|84.94|87.54|84.74|0
1643697330000|2022-02-01 06:35:30|87.58|84.78|87.54|84.74|87.58|84.78|87.54|84.74|0
1643697350000|2022-02-01 06:35:50|87.51|84.71|87.66|84.86|87.66|84.86|87.51|84.71|0
1643697370000|2022-02-01 06:36:10|87.74|84.94|87.74|84.94|87.74|84.94|87.7|84.9|0
1643697380000|2022-02-01 06:36:20|87.85|85.05|87.81|85.01|87.85|85.05|87.81|85.01|0
1643697390000|2022-02-01 06:36:30|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643697400000|2022-02-01 06:36:40|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1643697410000|2022-02-01 06:36:50|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1643697420000|2022-02-01 06:37:00|87.81|85.01|87.81|85.01|87.81|85.01|87.81|85.01|0
1643697430000|2022-02-01 06:37:10|87.92|85.12|88|85.2|88|85.2|87.92|85.12|0
1643697440000|2022-02-01 06:37:20|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643697450000|2022-02-01 06:37:30|87.92|85.12|87.89|85.09|87.92|85.12|87.89|85.09|0
1643697460000|2022-02-01 06:37:40|87.92|85.12|87.92|85.12|87.92|85.12|87.92|85.12|0
1643697480000|2022-02-01 06:38:00|87.89|85.09|87.92|85.12|87.92|85.12|87.89|85.09|0
1643697490000|2022-02-01 06:38:10|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1643697500000|2022-02-01 06:38:20|87.92|85.12|87.96|85.16|87.96|85.16|87.92|85.12|0
1643697510000|2022-02-01 06:38:30|88|85.2|88|85.2|88|85.2|88|85.2|0
1643697520000|2022-02-01 06:38:40|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643697530000|2022-02-01 06:38:50|88|85.2|88|85.2|88|85.2|88|85.2|0
1643697540000|2022-02-01 06:39:00|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643697550000|2022-02-01 06:39:10|88.08|85.28|88.27|85.47|88.27|85.47|88.08|85.28|0
1643697560000|2022-02-01 06:39:20|88.19|85.39|88.27|85.47|88.27|85.47|88.15|85.35|0
1643697570000|2022-02-01 06:39:30|88.23|85.43|88.27|85.47|88.27|85.47|88.23|85.43|0
1643697580000|2022-02-01 06:39:40|88.23|85.43|88.23|85.43|88.27|85.47|88.23|85.43|0
1643697590000|2022-02-01 06:39:50|88.27|85.47|88.27|85.47|88.27|85.47|88.27|85.47|0
1643697600000|2022-02-01 06:40:00|88.31|85.51|88.35|85.55|88.35|85.55|88.31|85.51|0
1643697610000|2022-02-01 06:40:10|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643697630000|2022-02-01 06:40:30|88.15|85.35|88.12|85.32|88.15|85.35|88.12|85.32|0
1643697660000|2022-02-01 06:41:00|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643697680000|2022-02-01 06:41:20|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1643697690000|2022-02-01 06:41:30|88.12|85.32|88.12|85.32|88.19|85.39|88.12|85.32|0
1643697700000|2022-02-01 06:41:40|88.23|85.43|88.27|85.47|88.27|85.47|88.23|85.43|0
1643697730000|2022-02-01 06:42:10|88.23|85.43|88.27|85.47|88.27|85.47|88.23|85.43|0
1643697740000|2022-02-01 06:42:20|88.23|85.43|88.19|85.39|88.23|85.43|88.19|85.39|0
1643697750000|2022-02-01 06:42:30|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1643697760000|2022-02-01 06:42:40|88.19|85.39|88.15|85.35|88.19|85.39|88.15|85.35|0
1643697770000|2022-02-01 06:42:50|88.12|85.32|88.15|85.35|88.19|85.39|88.12|85.32|0
1643697790000|2022-02-01 06:43:10|88.12|85.32|88.12|85.32|88.12|85.32|88.12|85.32|0
1643697810000|2022-02-01 06:43:30|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643697820000|2022-02-01 06:43:40|88.08|85.28|88.04|85.24|88.08|85.28|88.04|85.24|0
1643697830000|2022-02-01 06:43:50|88.08|85.28|88.12|85.32|88.12|85.32|88.08|85.28|0
1643697840000|2022-02-01 06:44:00|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643697850000|2022-02-01 06:44:10|88.12|85.32|88.12|85.32|88.12|85.32|88.12|85.32|0
1643697860000|2022-02-01 06:44:20|88.04|85.24|88.12|85.32|88.12|85.32|88.04|85.24|0
1643697890000|2022-02-01 06:44:50|88.27|85.47|88.27|85.47|88.27|85.47|88.19|85.39|0
1643697910000|2022-02-01 06:45:10|88.23|85.43|88.23|85.43|88.27|85.47|88.23|85.43|0
1643697920000|2022-02-01 06:45:20|88.27|85.47|88.27|85.47|88.27|85.47|88.27|85.47|0
1643697930000|2022-02-01 06:45:30|88.35|85.55|88.35|85.55|88.35|85.55|88.35|85.55|0
1643697940000|2022-02-01 06:45:40|88.27|85.47|88.27|85.47|88.27|85.47|88.27|85.47|0
1643697950000|2022-02-01 06:45:50|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1643697960000|2022-02-01 06:46:00|88.19|85.39|88.27|85.47|88.27|85.47|88.19|85.39|0
1643697970000|2022-02-01 06:46:10|88.35|85.55|88.35|85.55|88.35|85.55|88.35|85.55|0
1643697980000|2022-02-01 06:46:20|88.31|85.51|88.35|85.55|88.35|85.55|88.31|85.51|0
1643697990000|2022-02-01 06:46:30|88.38|85.58|88.35|85.55|88.38|85.58|88.35|85.55|0
1643698000000|2022-02-01 06:46:40|88.38|85.58|88.31|85.51|88.38|85.58|88.31|85.51|0
1643698010000|2022-02-01 06:46:50|88.27|85.47|88.27|85.47|88.27|85.47|88.27|85.47|0
1643698030000|2022-02-01 06:47:10|88.19|85.39|88.11|85.31|88.19|85.39|88.11|85.31|0
1643698040000|2022-02-01 06:47:20|88.19|85.39|88.11|85.31|88.19|85.39|88.11|85.31|0
1643698070000|2022-02-01 06:47:50|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643698080000|2022-02-01 06:48:00|88.04|85.24|88.11|85.31|88.15|85.35|88.04|85.24|0
1643698090000|2022-02-01 06:48:10|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1643698100000|2022-02-01 06:48:20|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643698120000|2022-02-01 06:48:40|88.19|85.39|88.27|85.47|88.27|85.47|88.15|85.35|0
1643698130000|2022-02-01 06:48:50|88.19|85.39|88.19|85.39|88.19|85.39|88.11|85.31|0
1643698150000|2022-02-01 06:49:10|88.11|85.31|88.19|85.39|88.19|85.39|88.11|85.31|0
1643698160000|2022-02-01 06:49:20|88.23|85.43|88.19|85.39|88.23|85.43|88.19|85.39|0
1643698180000|2022-02-01 06:49:40|88.15|85.35|88.11|85.31|88.15|85.35|88.11|85.31|0
1643698240000|2022-02-01 06:50:40|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1643698250000|2022-02-01 06:50:50|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1643698290000|2022-02-01 06:51:30|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1643698320000|2022-02-01 06:52:00|88.11|85.31|88.04|85.24|88.11|85.31|88.04|85.24|0
1643698330000|2022-02-01 06:52:10|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1643698360000|2022-02-01 06:52:40|88.11|85.31|88.11|85.31|88.15|85.35|88.11|85.31|0
1643698370000|2022-02-01 06:52:50|88.15|85.35|88.11|85.31|88.15|85.35|88.11|85.31|0
1643698380000|2022-02-01 06:53:00|88.15|85.35|88.19|85.39|88.19|85.39|88.15|85.35|0
1643698410000|2022-02-01 06:53:30|88.42|85.62|88.42|85.62|88.42|85.62|88.42|85.62|0
1643698430000|2022-02-01 06:53:50|88.46|85.66|88.42|85.62|88.46|85.66|88.42|85.62|0
1643698440000|2022-02-01 06:54:00|88.5|85.7|88.65|85.85|88.65|85.85|88.5|85.7|0
1643698460000|2022-02-01 06:54:20|88.57|85.77|88.65|85.85|88.65|85.85|88.57|85.77|0
1643698470000|2022-02-01 06:54:30|88.5|85.7|88.65|85.85|88.65|85.85|88.5|85.7|0
1643698480000|2022-02-01 06:54:40|88.57|85.77|88.57|85.77|88.57|85.77|88.57|85.77|0
1643698490000|2022-02-01 06:54:50|88.65|85.85|88.61|85.81|88.65|85.85|88.61|85.81|0
1643698500000|2022-02-01 06:55:00|88.65|85.85|88.65|85.85|88.65|85.85|88.57|85.77|0
1643698510000|2022-02-01 06:55:10|88.61|85.81|88.65|85.85|88.65|85.85|88.61|85.81|0
1643698520000|2022-02-01 06:55:20|88.73|85.93|88.73|85.93|88.73|85.93|88.65|85.85|0
1643698530000|2022-02-01 06:55:30|88.8|86|88.73|85.93|88.8|86|88.73|85.93|0
1643698540000|2022-02-01 06:55:40|88.8|86|88.76|85.96|88.8|86|88.76|85.96|0
1643698550000|2022-02-01 06:55:50|88.8|86|88.8|86|88.8|86|88.8|86|0
1643698560000|2022-02-01 06:56:00|88.76|85.96|88.73|85.93|88.76|85.96|88.73|85.93|0
1643698570000|2022-02-01 06:56:10|88.65|85.85|88.65|85.85|88.65|85.85|88.65|85.85|0
1643698580000|2022-02-01 06:56:20|88.53|85.73|88.46|85.66|88.53|85.73|88.46|85.66|0
1643698590000|2022-02-01 06:56:30|88.42|85.62|88.57|85.77|88.57|85.77|88.42|85.62|0
1643698610000|2022-02-01 06:56:50|88.53|85.73|88.46|85.66|88.53|85.73|88.46|85.66|0
1643698620000|2022-02-01 06:57:00|88.42|85.62|88.53|85.73|88.53|85.73|88.42|85.62|0
1643698630000|2022-02-01 06:57:10|88.5|85.7|88.45|85.65|88.5|85.7|88.45|85.65|0
1643698640000|2022-02-01 06:57:20|88.49|85.69|88.49|85.69|88.49|85.69|88.45|85.65|0
1643698650000|2022-02-01 06:57:30|88.45|85.65|88.42|85.62|88.45|85.65|88.42|85.62|0
1643698660000|2022-02-01 06:57:40|88.34|85.54|88.34|85.54|88.34|85.54|88.26|85.46|0
1643698670000|2022-02-01 06:57:50|88.3|85.5|88.34|85.54|88.34|85.54|88.3|85.5|0
1643698690000|2022-02-01 06:58:10|88.38|85.58|88.42|85.62|88.42|85.62|88.38|85.58|0
1643698700000|2022-02-01 06:58:20|88.49|85.69|88.49|85.69|88.49|85.69|88.49|85.69|0
1643698710000|2022-02-01 06:58:30|88.57|85.77|88.49|85.69|88.57|85.77|88.49|85.69|0
1643698720000|2022-02-01 06:58:40|88.57|85.77|88.8|86|88.8|86|88.57|85.77|0
1643698730000|2022-02-01 06:58:50|88.73|85.93|88.8|86|88.8|86|88.61|85.81|0
1643698740000|2022-02-01 06:59:00|88.73|85.93|88.57|85.77|88.73|85.93|88.57|85.77|0
1643698750000|2022-02-01 06:59:10|88.65|85.85|88.65|85.85|88.65|85.85|88.65|85.85|0
1643698770000|2022-02-01 06:59:30|88.61|85.81|88.73|85.93|88.73|85.93|88.57|85.77|0
1643698780000|2022-02-01 06:59:40|88.69|85.89|88.69|85.89|88.73|85.93|88.65|85.85|0
1643698790000|2022-02-01 06:59:50|88.73|85.93|88.73|85.93|88.73|85.93|88.73|85.93|0
1643698800000|2022-02-01 07:00:00|88.88|86.08|88.49|85.69|88.88|86.08|88.42|85.62|0
1643698810000|2022-02-01 07:00:10|88.53|85.73|88.65|85.85|88.65|85.85|88.53|85.73|0
1643698820000|2022-02-01 07:00:20|88.57|85.77|88.53|85.73|88.57|85.77|88.53|85.73|0
1643698830000|2022-02-01 07:00:30|88.49|85.69|88.34|85.54|88.49|85.69|88.34|85.54|0
1643698840000|2022-02-01 07:00:40|88.38|85.58|88.53|85.73|88.53|85.73|88.38|85.58|0
1643698850000|2022-02-01 07:00:50|88.45|85.65|88.61|85.81|88.61|85.81|88.45|85.65|0
1643698860000|2022-02-01 07:01:00|88.99|86.19|88.96|86.16|89.03|86.23|88.96|86.16|0
1643698870000|2022-02-01 07:01:10|88.99|86.19|89.27|86.47|89.27|86.47|88.99|86.19|0
1643698880000|2022-02-01 07:01:20|89.38|86.58|89.66|86.86|89.66|86.86|89.38|86.58|0
1643698890000|2022-02-01 07:01:30|89.81|87.01|89.85|87.05|89.89|87.09|89.77|86.97|0
1643698900000|2022-02-01 07:01:40|89.89|87.09|89.73|86.93|89.89|87.09|89.73|86.93|0
1643698910000|2022-02-01 07:01:50|89.65|86.85|89.58|86.78|89.65|86.85|89.58|86.78|0
1643698920000|2022-02-01 07:02:00|89.61|86.81|89.58|86.78|89.65|86.85|89.58|86.78|0
1643698930000|2022-02-01 07:02:10|89.54|86.74|89.54|86.74|89.54|86.74|89.46|86.66|0
1643698940000|2022-02-01 07:02:20|89.58|86.78|89.58|86.78|89.58|86.78|89.54|86.74|0
1643698950000|2022-02-01 07:02:30|89.65|86.85|89.65|86.85|89.65|86.85|89.58|86.78|0
1643698960000|2022-02-01 07:02:40|89.54|86.74|89.58|86.78|89.58|86.78|89.5|86.7|0
1643698970000|2022-02-01 07:02:50|89.61|86.81|89.65|86.85|89.65|86.85|89.58|86.78|0
1643698980000|2022-02-01 07:03:00|89.69|86.89|89.73|86.93|89.77|86.97|89.69|86.89|0
1643698990000|2022-02-01 07:03:10|89.69|86.89|89.58|86.78|89.69|86.89|89.58|86.78|0
1643699000000|2022-02-01 07:03:20|89.54|86.74|89.5|86.7|89.54|86.74|89.5|86.7|0
1643699010000|2022-02-01 07:03:30|89.42|86.62|89.42|86.62|89.42|86.62|89.38|86.58|0
1643699020000|2022-02-01 07:03:40|89.46|86.66|89.5|86.7|89.5|86.7|89.46|86.66|0
1643699030000|2022-02-01 07:03:50|89.42|86.62|89.5|86.7|89.58|86.78|89.38|86.58|0
1643699040000|2022-02-01 07:04:00|89.42|86.62|89.46|86.66|89.46|86.66|89.42|86.62|0
1643699050000|2022-02-01 07:04:10|89.5|86.7|89.54|86.74|89.58|86.78|89.5|86.7|0
1643699060000|2022-02-01 07:04:20|89.5|86.7|89.42|86.62|89.5|86.7|89.42|86.62|0
1643699070000|2022-02-01 07:04:30|89.46|86.66|89.46|86.66|89.46|86.66|89.46|86.66|0
1643699080000|2022-02-01 07:04:40|89.5|86.7|89.34|86.54|89.5|86.7|89.34|86.54|0
1643699090000|2022-02-01 07:04:50|89.38|86.58|89.27|86.47|89.38|86.58|89.22|86.42|0
1643699100000|2022-02-01 07:05:00|89.19|86.39|89.27|86.47|89.34|86.54|89.19|86.39|0
1643699110000|2022-02-01 07:05:10|89.34|86.54|89.3|86.5|89.34|86.54|89.26|86.46|0
1643699120000|2022-02-01 07:05:20|89.34|86.54|89.3|86.5|89.34|86.54|89.26|86.46|0
1643699130000|2022-02-01 07:05:30|89.34|86.54|89.34|86.54|89.34|86.54|89.34|86.54|0
1643699140000|2022-02-01 07:05:40|89.42|86.62|89.3|86.5|89.42|86.62|89.3|86.5|0
1643699160000|2022-02-01 07:06:00|89.38|86.58|89.38|86.58|89.38|86.58|89.3|86.5|0
1643699170000|2022-02-01 07:06:10|89.34|86.54|89.42|86.62|89.42|86.62|89.34|86.54|0
1643699180000|2022-02-01 07:06:20|89.34|86.54|89.53|86.73|89.53|86.73|89.34|86.54|0
1643699190000|2022-02-01 07:06:30|89.58|86.78|89.53|86.73|89.58|86.78|89.53|86.73|0
1643699200000|2022-02-01 07:06:40|89.5|86.7|89.53|86.73|89.53|86.73|89.5|86.7|0
1643699210000|2022-02-01 07:06:50|89.65|86.85|89.61|86.81|89.65|86.85|89.61|86.81|0
1643699220000|2022-02-01 07:07:00|89.69|86.89|89.73|86.93|89.73|86.93|89.69|86.89|0
1643699230000|2022-02-01 07:07:10|89.57|86.77|89.57|86.77|89.57|86.77|89.57|86.77|0
1643699240000|2022-02-01 07:07:20|89.53|86.73|89.57|86.77|89.61|86.81|89.53|86.73|0
1643699250000|2022-02-01 07:07:30|89.5|86.7|89.5|86.7|89.5|86.7|89.46|86.66|0
1643699270000|2022-02-01 07:07:50|89.53|86.73|89.73|86.93|89.73|86.93|89.53|86.73|0
1643699280000|2022-02-01 07:08:00|89.77|86.97|89.77|86.97|89.77|86.97|89.77|86.97|0
1643699290000|2022-02-01 07:08:10|89.73|86.93|89.73|86.93|89.73|86.93|89.73|86.93|0
1643699300000|2022-02-01 07:08:20|89.77|86.97|89.69|86.89|89.77|86.97|89.69|86.89|0
1643699310000|2022-02-01 07:08:30|89.73|86.93|89.77|86.97|89.77|86.97|89.73|86.93|0
1643699320000|2022-02-01 07:08:40|89.73|86.93|89.77|86.97|89.81|87.01|89.73|86.93|0
1643699330000|2022-02-01 07:08:50|89.81|87.01|89.81|87.01|89.81|87.01|89.81|87.01|0
1643699340000|2022-02-01 07:09:00|89.89|87.09|89.89|87.09|89.89|87.09|89.89|87.09|0
1643699350000|2022-02-01 07:09:10|89.96|87.16|89.89|87.09|89.96|87.16|89.89|87.09|0
1643699360000|2022-02-01 07:09:20|89.84|87.04|89.84|87.04|89.89|87.09|89.81|87.01|0
1643699370000|2022-02-01 07:09:30|89.81|87.01|89.92|87.12|89.92|87.12|89.81|87.01|0
1643699380000|2022-02-01 07:09:40|89.96|87.16|90.2|87.4|90.2|87.4|89.96|87.16|0
1643699390000|2022-02-01 07:09:50|90.12|87.32|90.16|87.36|90.16|87.36|90.12|87.32|0
1643699400000|2022-02-01 07:10:00|90.2|87.4|90.2|87.4|90.28|87.48|90.2|87.4|0
1643699410000|2022-02-01 07:10:10|90.23|87.43|90.28|87.48|90.28|87.48|90.23|87.43|0
1643699430000|2022-02-01 07:10:30|90.35|87.55|90.35|87.55|90.35|87.55|90.35|87.55|0
1643699440000|2022-02-01 07:10:40|90.43|87.63|90.43|87.63|90.43|87.63|90.43|87.63|0
1643699450000|2022-02-01 07:10:50|90.51|87.71|90.35|87.55|90.51|87.71|90.35|87.55|0
1643699460000|2022-02-01 07:11:00|90.43|87.63|90.47|87.67|90.51|87.71|90.39|87.59|0
1643699470000|2022-02-01 07:11:10|90.51|87.71|90.7|87.9|90.74|87.94|90.51|87.71|0
1643699480000|2022-02-01 07:11:20|90.74|87.94|90.82|88.02|90.82|88.02|90.74|87.94|0
1643699490000|2022-02-01 07:11:30|90.67|87.87|90.82|88.02|90.82|88.02|90.67|87.87|0
1643699500000|2022-02-01 07:11:40|90.9|88.1|91.22|88.42|91.22|88.42|90.9|88.1|0
1643699510000|2022-02-01 07:11:50|91.14|88.34|91.37|88.57|91.37|88.57|91.14|88.34|0
1643699520000|2022-02-01 07:12:00|91.45|88.65|91.93|89.13|91.93|89.13|91.45|88.65|0
1643699530000|2022-02-01 07:12:10|91.89|89.09|91.85|89.05|92.01|89.21|91.85|89.05|0
1643699540000|2022-02-01 07:12:20|91.69|88.89|91.45|88.65|91.69|88.89|91.45|88.65|0
1643699550000|2022-02-01 07:12:30|91.57|88.77|91.73|88.93|91.77|88.97|91.57|88.77|0
1643699560000|2022-02-01 07:12:40|91.69|88.89|91.69|88.89|91.69|88.89|91.65|88.85|0
1643699570000|2022-02-01 07:12:50|91.81|89.01|92.01|89.21|92.01|89.21|91.81|89.01|0
1643699580000|2022-02-01 07:13:00|91.96|89.16|92.01|89.21|92.01|89.21|91.93|89.13|0
1643699590000|2022-02-01 07:13:10|91.77|88.97|91.61|88.81|91.77|88.97|91.61|88.81|0
1643699600000|2022-02-01 07:13:20|91.69|88.89|92.01|89.21|92.01|89.21|91.69|88.89|0
1643699610000|2022-02-01 07:13:30|91.93|89.13|92.01|89.21|92.01|89.21|91.93|89.13|0
1643699620000|2022-02-01 07:13:40|91.93|89.13|91.93|89.13|91.96|89.16|91.93|89.13|0
1643699630000|2022-02-01 07:13:50|91.85|89.05|91.81|89.01|91.85|89.05|91.77|88.97|0
1643699640000|2022-02-01 07:14:00|91.77|88.97|91.77|88.97|91.77|88.97|91.77|88.97|0
1643699650000|2022-02-01 07:14:10|91.69|88.89|91.77|88.97|91.77|88.97|91.69|88.89|0
1643699660000|2022-02-01 07:14:20|91.73|88.93|91.81|89.01|91.85|89.05|91.73|88.93|0
1643699670000|2022-02-01 07:14:30|91.85|89.05|91.69|88.89|91.85|89.05|91.69|88.89|0
1643699680000|2022-02-01 07:14:40|91.61|88.81|91.69|88.89|91.69|88.89|91.61|88.81|0
1643699690000|2022-02-01 07:14:50|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1643699700000|2022-02-01 07:15:00|91.53|88.73|91.65|88.85|91.69|88.89|91.53|88.73|0
1643699710000|2022-02-01 07:15:10|91.53|88.73|91.37|88.57|91.53|88.73|91.37|88.57|0
1643699720000|2022-02-01 07:15:20|91.45|88.65|91.37|88.57|91.45|88.65|91.37|88.57|0
1643699730000|2022-02-01 07:15:30|91.41|88.61|91.57|88.77|91.57|88.77|91.41|88.61|0
1643699740000|2022-02-01 07:15:40|91.53|88.73|91.53|88.73|91.53|88.73|91.45|88.65|0
1643699750000|2022-02-01 07:15:50|91.49|88.69|91.53|88.73|91.53|88.73|91.49|88.69|0
1643699760000|2022-02-01 07:16:00|91.57|88.77|91.65|88.85|91.65|88.85|91.57|88.77|0
1643699770000|2022-02-01 07:16:10|91.61|88.81|91.73|88.93|91.73|88.93|91.61|88.81|0
1643699780000|2022-02-01 07:16:20|91.93|89.13|92.08|89.28|92.08|89.28|91.92|89.12|0
1643699790000|2022-02-01 07:16:30|92|89.2|91.92|89.12|92|89.2|91.92|89.12|0
1643699800000|2022-02-01 07:16:40|92|89.2|92.08|89.28|92.08|89.28|92|89.2|0
1643699810000|2022-02-01 07:16:50|92|89.2|91.77|88.97|92|89.2|91.77|88.97|0
1643699820000|2022-02-01 07:17:00|91.85|89.05|91.85|89.05|91.92|89.12|91.85|89.05|0
1643699830000|2022-02-01 07:17:10|91.8|89|91.85|89.05|91.85|89.05|91.8|89|0
1643699840000|2022-02-01 07:17:20|91.8|89|91.85|89.05|91.85|89.05|91.77|88.97|0
1643699850000|2022-02-01 07:17:30|91.8|89|91.73|88.93|91.8|89|91.73|88.93|0
1643699860000|2022-02-01 07:17:40|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1643699870000|2022-02-01 07:17:50|91.61|88.81|91.53|88.73|91.61|88.81|91.53|88.73|0
1643699880000|2022-02-01 07:18:00|91.49|88.69|91.49|88.69|91.49|88.69|91.49|88.69|0
1643699890000|2022-02-01 07:18:10|91.45|88.65|91.49|88.69|91.49|88.69|91.45|88.65|0
1643699900000|2022-02-01 07:18:20|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1643699910000|2022-02-01 07:18:30|91.72|88.92|91.69|88.89|91.72|88.92|91.69|88.89|0
1643699920000|2022-02-01 07:18:40|91.84|89.04|91.84|89.04|91.84|89.04|91.84|89.04|0
1643699930000|2022-02-01 07:18:50|91.77|88.97|91.77|88.97|91.77|88.97|91.77|88.97|0
1643699940000|2022-02-01 07:19:00|91.8|89|91.8|89|91.8|89|91.72|88.92|0
1643699950000|2022-02-01 07:19:10|91.77|88.97|91.77|88.97|91.77|88.97|91.77|88.97|0
1643699960000|2022-02-01 07:19:20|91.96|89.16|92|89.2|92|89.2|91.96|89.16|0
1643699970000|2022-02-01 07:19:30|92.04|89.24|91.92|89.12|92.04|89.24|91.92|89.12|0
1643699980000|2022-02-01 07:19:40|92|89.2|91.92|89.12|92|89.2|91.84|89.04|0
1643699990000|2022-02-01 07:19:50|91.84|89.04|91.92|89.12|91.92|89.12|91.8|89|0
1643700000000|2022-02-01 07:20:00|91.84|89.04|91.8|89|91.84|89.04|91.8|89|0
1643700010000|2022-02-01 07:20:10|91.77|88.97|91.69|88.89|91.77|88.97|91.69|88.89|0
1643700020000|2022-02-01 07:20:20|91.77|88.97|92|89.2|92|89.2|91.77|88.97|0
1643700030000|2022-02-01 07:20:30|92.08|89.28|92.12|89.32|92.12|89.32|92.04|89.24|0
1643700040000|2022-02-01 07:20:40|92.08|89.28|91.92|89.12|92.08|89.28|91.92|89.12|0
1643700050000|2022-02-01 07:20:50|91.96|89.16|91.96|89.16|91.96|89.16|91.96|89.16|0
1643700060000|2022-02-01 07:21:00|91.92|89.12|92|89.2|92|89.2|91.92|89.12|0
1643700080000|2022-02-01 07:21:20|92.04|89.24|92|89.2|92.04|89.24|92|89.2|0
1643700090000|2022-02-01 07:21:30|91.96|89.16|91.92|89.12|91.96|89.16|91.92|89.12|0
1643700100000|2022-02-01 07:21:40|91.88|89.08|91.92|89.12|91.92|89.12|91.88|89.08|0
1643700110000|2022-02-01 07:21:50|91.88|89.08|91.84|89.04|91.88|89.08|91.84|89.04|0
1643700120000|2022-02-01 07:22:00|91.76|88.96|91.76|88.96|91.76|88.96|91.76|88.96|0
1643700130000|2022-02-01 07:22:10|91.72|88.92|91.69|88.89|91.72|88.92|91.69|88.89|0
1643700140000|2022-02-01 07:22:20|91.76|88.96|91.69|88.89|91.84|89.04|91.69|88.89|0
1643700150000|2022-02-01 07:22:30|91.61|88.81|91.61|88.81|91.69|88.89|91.53|88.73|0
1643700160000|2022-02-01 07:22:40|91.56|88.76|91.68|88.88|91.68|88.88|91.56|88.76|0
1643700170000|2022-02-01 07:22:50|91.64|88.84|91.61|88.81|91.64|88.84|91.53|88.73|0
1643700180000|2022-02-01 07:23:00|91.53|88.73|91.61|88.81|91.61|88.81|91.53|88.73|0
1643700190000|2022-02-01 07:23:10|91.68|88.88|91.68|88.88|91.68|88.88|91.61|88.81|0
1643700200000|2022-02-01 07:23:20|91.76|88.96|91.64|88.84|91.76|88.96|91.64|88.84|0
1643700210000|2022-02-01 07:23:30|91.61|88.81|91.45|88.65|91.61|88.81|91.45|88.65|0
1643700220000|2022-02-01 07:23:40|91.41|88.61|91.53|88.73|91.53|88.73|91.37|88.57|0
1643700230000|2022-02-01 07:23:50|91.68|88.88|91.68|88.88|91.68|88.88|91.64|88.84|0
1643700240000|2022-02-01 07:24:00|91.64|88.84|91.68|88.88|91.68|88.88|91.64|88.84|0
1643700250000|2022-02-01 07:24:10|91.64|88.84|91.64|88.84|91.68|88.88|91.64|88.84|0
1643700260000|2022-02-01 07:24:20|91.61|88.81|91.68|88.88|91.68|88.88|91.61|88.81|0
1643700270000|2022-02-01 07:24:30|91.61|88.81|91.76|88.96|91.76|88.96|91.61|88.81|0
1643700280000|2022-02-01 07:24:40|91.84|89.04|91.88|89.08|91.88|89.08|91.84|89.04|0
1643700290000|2022-02-01 07:24:50|91.92|89.12|92.04|89.24|92.04|89.24|91.92|89.12|0
1643700300000|2022-02-01 07:25:00|91.92|89.12|92|89.2|92|89.2|91.92|89.12|0
1643700310000|2022-02-01 07:25:10|91.88|89.08|92|89.2|92|89.2|91.84|89.04|0
1643700320000|2022-02-01 07:25:20|91.96|89.16|92|89.2|92|89.2|91.96|89.16|0
1643700330000|2022-02-01 07:25:30|91.92|89.12|91.84|89.04|91.92|89.12|91.84|89.04|0
1643700340000|2022-02-01 07:25:40|91.76|88.96|91.8|89|91.8|89|91.76|88.96|0
1643700350000|2022-02-01 07:25:50|91.84|89.04|91.88|89.08|91.92|89.12|91.84|89.04|0
1643700360000|2022-02-01 07:26:00|91.84|89.04|92|89.2|92|89.2|91.84|89.04|0
1643700370000|2022-02-01 07:26:10|92.08|89.28|92.28|89.48|92.28|89.48|92.08|89.28|0
1643700380000|2022-02-01 07:26:20|92.16|89.36|91.84|89.04|92.16|89.36|91.84|89.04|0
1643700390000|2022-02-01 07:26:30|91.92|89.12|91.84|89.04|91.92|89.12|91.84|89.04|0
1643700400000|2022-02-01 07:26:40|91.92|89.12|91.84|89.04|91.92|89.12|91.84|89.04|0
1643700410000|2022-02-01 07:26:50|91.8|89|91.6|88.8|91.8|89|91.6|88.8|0
1643700420000|2022-02-01 07:27:00|91.68|88.88|91.72|88.92|91.76|88.96|91.68|88.88|0
1643700430000|2022-02-01 07:27:10|91.68|88.88|91.68|88.88|91.68|88.88|91.68|88.88|0
1643700440000|2022-02-01 07:27:20|91.76|88.96|91.76|88.96|91.76|88.96|91.76|88.96|0
1643700450000|2022-02-01 07:27:30|91.92|89.12|92|89.2|92.08|89.28|91.92|89.12|0
1643700460000|2022-02-01 07:27:40|92.04|89.24|92|89.2|92.08|89.28|92|89.2|0
1643700470000|2022-02-01 07:27:50|92.08|89.28|92.08|89.28|92.08|89.28|92|89.2|0
1643700480000|2022-02-01 07:28:00|92.04|89.24|91.92|89.12|92.04|89.24|91.92|89.12|0
1643700490000|2022-02-01 07:28:10|91.84|89.04|91.88|89.08|91.88|89.08|91.84|89.04|0
1643700500000|2022-02-01 07:28:20|91.84|89.04|91.92|89.12|91.92|89.12|91.84|89.04|0
1643700510000|2022-02-01 07:28:30|91.96|89.16|91.92|89.12|92|89.2|91.92|89.12|0
1643700520000|2022-02-01 07:28:40|91.84|89.04|91.84|89.04|91.96|89.16|91.84|89.04|0
1643700530000|2022-02-01 07:28:50|91.92|89.12|91.92|89.12|91.92|89.12|91.92|89.12|0
1643700540000|2022-02-01 07:29:00|91.8|89|91.84|89.04|91.84|89.04|91.8|89|0
1643700550000|2022-02-01 07:29:10|91.8|89|91.88|89.08|91.88|89.08|91.8|89|0
1643700560000|2022-02-01 07:29:20|91.84|89.04|91.8|89|91.88|89.08|91.76|88.96|0
1643700570000|2022-02-01 07:29:30|91.76|88.96|91.8|89|91.84|89.04|91.76|88.96|0
1643700580000|2022-02-01 07:29:40|91.76|88.96|91.76|88.96|91.76|88.96|91.72|88.92|0
1643700590000|2022-02-01 07:29:50|91.8|89|91.76|88.96|91.8|89|91.72|88.92|0
1643700600000|2022-02-01 07:30:00|91.72|88.92|91.72|88.92|91.92|89.12|91.72|88.92|0
1643700610000|2022-02-01 07:30:10|91.68|88.88|91.68|88.88|91.68|88.88|91.68|88.88|0
1643700620000|2022-02-01 07:30:20|91.56|88.76|91.48|88.68|91.56|88.76|91.4|88.6|0
1643700630000|2022-02-01 07:30:30|91.44|88.64|91.44|88.64|91.44|88.64|91.37|88.57|0
1643700640000|2022-02-01 07:30:40|91.48|88.68|91.52|88.72|91.68|88.88|91.48|88.68|0
1643700650000|2022-02-01 07:30:50|91.48|88.68|91.44|88.64|91.48|88.68|91.4|88.6|0
1643700660000|2022-02-01 07:31:00|91.37|88.57|91.44|88.64|91.48|88.68|91.37|88.57|0
1643700670000|2022-02-01 07:31:10|91.37|88.57|91.4|88.6|91.4|88.6|91.37|88.57|0
1643700680000|2022-02-01 07:31:20|91.37|88.57|91.48|88.68|91.48|88.68|91.37|88.57|0
1643700690000|2022-02-01 07:31:30|91.52|88.72|91.44|88.64|91.52|88.72|91.44|88.64|0
1643700700000|2022-02-01 07:31:40|91.48|88.68|91.4|88.6|91.48|88.68|91.4|88.6|0
1643700710000|2022-02-01 07:31:50|91.37|88.57|91.48|88.68|91.48|88.68|91.37|88.57|0
1643700720000|2022-02-01 07:32:00|91.44|88.64|91.37|88.57|91.44|88.64|91.37|88.57|0
1643700730000|2022-02-01 07:32:10|91.4|88.6|91.37|88.57|91.4|88.6|91.37|88.57|0
1643700740000|2022-02-01 07:32:20|91.4|88.6|91.44|88.64|91.44|88.64|91.4|88.6|0
1643700750000|2022-02-01 07:32:30|91.52|88.72|91.52|88.72|91.52|88.72|91.52|88.72|0
1643700760000|2022-02-01 07:32:40|91.48|88.68|91.44|88.64|91.52|88.72|91.44|88.64|0
1643700770000|2022-02-01 07:32:50|91.52|88.72|91.6|88.8|91.6|88.8|91.44|88.64|0
1643700780000|2022-02-01 07:33:00|91.76|88.96|91.72|88.92|91.76|88.96|91.68|88.88|0
1643700790000|2022-02-01 07:33:10|91.76|88.96|91.76|88.96|91.84|89.04|91.76|88.96|0
1643700800000|2022-02-01 07:33:20|91.88|89.08|91.72|88.92|91.88|89.08|91.72|88.92|0
1643700810000|2022-02-01 07:33:30|91.8|89|91.8|89|91.8|89|91.8|89|0
1643700820000|2022-02-01 07:33:40|91.76|88.96|91.76|88.96|91.84|89.04|91.76|88.96|0
1643700840000|2022-02-01 07:34:00|91.8|89|91.8|89|91.8|89|91.8|89|0
1643700850000|2022-02-01 07:34:10|91.88|89.08|91.84|89.04|91.88|89.08|91.84|89.04|0
1643700860000|2022-02-01 07:34:20|91.76|88.96|91.68|88.88|91.76|88.96|91.6|88.8|0
1643700870000|2022-02-01 07:34:30|91.72|88.92|91.72|88.92|91.76|88.96|91.72|88.92|0
1643700880000|2022-02-01 07:34:40|91.68|88.88|91.68|88.88|91.72|88.92|91.68|88.88|0
1643700890000|2022-02-01 07:34:50|91.6|88.8|91.52|88.72|91.6|88.8|91.52|88.72|0
1643700900000|2022-02-01 07:35:00|91.6|88.8|91.44|88.64|91.6|88.8|91.44|88.64|0
1643700930000|2022-02-01 07:35:30|91.52|88.72|91.48|88.68|91.52|88.72|91.48|88.68|0
1643700940000|2022-02-01 07:35:40|91.44|88.64|91.52|88.72|91.52|88.72|91.44|88.64|0
1643700950000|2022-02-01 07:35:50|91.44|88.64|91.68|88.88|91.68|88.88|91.44|88.64|0
1643700960000|2022-02-01 07:36:00|91.72|88.92|91.44|88.64|91.72|88.92|91.44|88.64|0
1643700970000|2022-02-01 07:36:10|91.4|88.6|91.36|88.56|91.44|88.64|91.36|88.56|0
1643700990000|2022-02-01 07:36:30|91.44|88.64|91.36|88.56|91.44|88.64|91.36|88.56|0
1643701000000|2022-02-01 07:36:40|91.44|88.64|91.36|88.56|91.44|88.64|91.36|88.56|0
1643701020000|2022-02-01 07:37:00|91.44|88.64|91.44|88.64|91.44|88.64|91.44|88.64|0
1643701030000|2022-02-01 07:37:10|91.4|88.6|91.4|88.6|91.4|88.6|91.4|88.6|0
1643701040000|2022-02-01 07:37:20|91.36|88.56|91.36|88.56|91.4|88.6|91.36|88.56|0
1643701050000|2022-02-01 07:37:30|91.52|88.72|91.52|88.72|91.52|88.72|91.52|88.72|0
1643701060000|2022-02-01 07:37:40|91.6|88.8|91.6|88.8|91.6|88.8|91.6|88.8|0
1643701070000|2022-02-01 07:37:50|91.68|88.88|91.64|88.84|91.68|88.88|91.64|88.84|0
1643701080000|2022-02-01 07:38:00|91.6|88.8|91.6|88.8|91.6|88.8|91.52|88.72|0
1643701090000|2022-02-01 07:38:10|91.56|88.76|91.56|88.76|91.56|88.76|91.56|88.76|0
1643701100000|2022-02-01 07:38:20|91.48|88.68|91.52|88.72|91.52|88.72|91.44|88.64|0
1643701110000|2022-02-01 07:38:30|91.44|88.64|91.6|88.8|91.6|88.8|91.44|88.64|0
1643701120000|2022-02-01 07:38:40|91.52|88.72|91.44|88.64|91.52|88.72|91.44|88.64|0
1643701130000|2022-02-01 07:38:50|91.4|88.6|91.4|88.6|91.44|88.64|91.4|88.6|0
1643701140000|2022-02-01 07:39:00|91.44|88.64|91.44|88.64|91.44|88.64|91.44|88.64|0
1643701150000|2022-02-01 07:39:10|91.52|88.72|91.44|88.64|91.52|88.72|91.44|88.64|0
1643701160000|2022-02-01 07:39:20|91.52|88.72|91.52|88.72|91.52|88.72|91.48|88.68|0
1643701170000|2022-02-01 07:39:30|91.64|88.84|91.56|88.76|91.64|88.84|91.56|88.76|0
1643701180000|2022-02-01 07:39:40|91.6|88.8|91.52|88.72|91.6|88.8|91.52|88.72|0
1643701190000|2022-02-01 07:39:50|91.68|88.88|91.52|88.72|91.68|88.88|91.52|88.72|0
1643701200000|2022-02-01 07:40:00|91.6|88.8|91.64|88.84|91.68|88.88|91.6|88.8|0
1643701210000|2022-02-01 07:40:10|91.68|88.88|91.68|88.88|91.68|88.88|91.68|88.88|0
1643701220000|2022-02-01 07:40:20|91.64|88.84|91.6|88.8|91.64|88.84|91.6|88.8|0
1643701230000|2022-02-01 07:40:30|91.52|88.72|91.52|88.72|91.6|88.8|91.52|88.72|0
1643701240000|2022-02-01 07:40:40|91.48|88.68|91.48|88.68|91.48|88.68|91.48|88.68|0
1643701250000|2022-02-01 07:40:50|91.44|88.64|91.44|88.64|91.48|88.68|91.44|88.64|0
1643701260000|2022-02-01 07:41:00|91.52|88.72|91.52|88.72|91.52|88.72|91.48|88.68|0
1643701270000|2022-02-01 07:41:10|91.56|88.76|91.6|88.8|91.6|88.8|91.56|88.76|0
1643701280000|2022-02-01 07:41:20|91.56|88.76|91.56|88.76|91.56|88.76|91.56|88.76|0
1643701290000|2022-02-01 07:41:30|91.6|88.8|91.56|88.76|91.64|88.84|91.56|88.76|0
1643701300000|2022-02-01 07:41:40|91.52|88.72|91.44|88.64|91.52|88.72|91.44|88.64|0
1643701310000|2022-02-01 07:41:50|91.36|88.56|91.44|88.64|91.44|88.64|91.36|88.56|0
1643701320000|2022-02-01 07:42:00|91.4|88.6|91.4|88.6|91.44|88.64|91.4|88.6|0
1643701330000|2022-02-01 07:42:10|91.36|88.56|91.36|88.56|91.36|88.56|91.36|88.56|0
1643701350000|2022-02-01 07:42:30|91.28|88.48|91.28|88.48|91.28|88.48|91.28|88.48|0
1643701360000|2022-02-01 07:42:40|91.2|88.4|91.32|88.52|91.32|88.52|91.2|88.4|0
1643701370000|2022-02-01 07:42:50|91.44|88.64|91.28|88.48|91.48|88.68|91.28|88.48|0
1643701380000|2022-02-01 07:43:00|91.36|88.56|91.32|88.52|91.36|88.56|91.32|88.52|0
1643701390000|2022-02-01 07:43:10|91.28|88.48|91.76|88.96|91.76|88.96|91.28|88.48|0
1643701400000|2022-02-01 07:43:20|91.6|88.8|91.6|88.8|91.6|88.8|91.6|88.8|0
1643701410000|2022-02-01 07:43:30|91.68|88.88|91.44|88.64|91.68|88.88|91.44|88.64|0
1643701420000|2022-02-01 07:43:40|91.56|88.76|91.48|88.68|91.56|88.76|91.48|88.68|0
1643701430000|2022-02-01 07:43:50|91.52|88.72|91.44|88.64|91.56|88.76|91.44|88.64|0
1643701440000|2022-02-01 07:44:00|91.36|88.56|91.24|88.44|91.36|88.56|91.24|88.44|0
1643701450000|2022-02-01 07:44:10|91.28|88.48|91.28|88.48|91.28|88.48|91.28|88.48|0
1643701460000|2022-02-01 07:44:20|91.36|88.56|91.36|88.56|91.36|88.56|91.36|88.56|0
1643701470000|2022-02-01 07:44:30|91.28|88.48|91.28|88.48|91.28|88.48|91.28|88.48|0
1643701480000|2022-02-01 07:44:40|91.36|88.56|91.44|88.64|91.44|88.64|91.36|88.56|0
1643701490000|2022-02-01 07:44:50|91.36|88.56|91.28|88.48|91.36|88.56|91.2|88.4|0
1643701500000|2022-02-01 07:45:00|91.36|88.56|91.16|88.36|91.36|88.56|91.16|88.36|0
1643701510000|2022-02-01 07:45:10|91.2|88.4|91.12|88.32|91.28|88.48|91.12|88.32|0
1643701520000|2022-02-01 07:45:20|90.97|88.17|90.73|87.93|90.97|88.17|90.73|87.93|0
1643701530000|2022-02-01 07:45:30|90.69|87.89|90.57|87.77|90.69|87.89|90.57|87.77|0
1643701540000|2022-02-01 07:45:40|90.65|87.85|90.73|87.93|90.73|87.93|90.65|87.85|0
1643701550000|2022-02-01 07:45:50|90.92|88.12|90.81|88.01|90.97|88.17|90.81|88.01|0
1643701560000|2022-02-01 07:46:00|90.89|88.09|91.04|88.24|91.04|88.24|90.89|88.09|0
1643701570000|2022-02-01 07:46:10|91.12|88.32|91.36|88.56|91.36|88.56|91.12|88.32|0
1643701580000|2022-02-01 07:46:20|91.32|88.52|91.44|88.64|91.44|88.64|91.32|88.52|0
1643701590000|2022-02-01 07:46:30|91.48|88.68|91.52|88.72|91.52|88.72|91.48|88.68|0
1643701600000|2022-02-01 07:46:40|91.36|88.56|91.44|88.64|91.48|88.68|91.36|88.56|0
1643701610000|2022-02-01 07:46:50|91.48|88.68|91.36|88.56|91.48|88.68|91.36|88.56|0
1643701630000|2022-02-01 07:47:10|91.28|88.48|91.44|88.64|91.44|88.64|91.28|88.48|0
1643701640000|2022-02-01 07:47:20|91.52|88.72|91.52|88.72|91.52|88.72|91.52|88.72|0
1643701650000|2022-02-01 07:47:30|91.6|88.8|91.75|88.95|91.75|88.95|91.6|88.8|0
1643701660000|2022-02-01 07:47:40|91.83|89.03|91.83|89.03|91.83|89.03|91.75|88.95|0
1643701670000|2022-02-01 07:47:50|91.75|88.95|91.36|88.56|91.75|88.95|91.36|88.56|0
1643701680000|2022-02-01 07:48:00|91.44|88.64|91.36|88.56|91.44|88.64|91.28|88.48|0
1643701690000|2022-02-01 07:48:10|91.44|88.64|91.52|88.72|91.52|88.72|91.44|88.64|0
1643701700000|2022-02-01 07:48:20|91.55|88.75|91.52|88.72|91.6|88.8|91.52|88.72|0
1643701710000|2022-02-01 07:48:30|91.55|88.75|91.67|88.87|91.67|88.87|91.55|88.75|0
1643701720000|2022-02-01 07:48:40|91.79|88.99|91.91|89.11|91.91|89.11|91.79|88.99|0
1643701730000|2022-02-01 07:48:50|92.07|89.27|92.03|89.23|92.07|89.27|92.03|89.23|0
1643701740000|2022-02-01 07:49:00|91.99|89.19|92.03|89.23|92.03|89.23|91.99|89.19|0
1643701750000|2022-02-01 07:49:10|91.99|89.19|92.11|89.31|92.11|89.31|91.99|89.19|0
1643701760000|2022-02-01 07:49:20|92.07|89.27|91.91|89.11|92.07|89.27|91.83|89.03|0
1643701770000|2022-02-01 07:49:30|91.87|89.07|91.83|89.03|91.91|89.11|91.83|89.03|0
1643701780000|2022-02-01 07:49:40|91.79|88.99|91.79|88.99|91.83|89.03|91.79|88.99|0
1643701790000|2022-02-01 07:49:50|91.75|88.95|91.75|88.95|91.83|89.03|91.75|88.95|0
1643701800000|2022-02-01 07:50:00|91.83|89.03|91.75|88.95|91.83|89.03|91.75|88.95|0
1643701810000|2022-02-01 07:50:10|91.79|88.99|91.75|88.95|91.79|88.99|91.75|88.95|0
1643701820000|2022-02-01 07:50:20|91.67|88.87|91.63|88.83|91.71|88.91|91.63|88.83|0
1643701830000|2022-02-01 07:50:30|91.67|88.87|91.75|88.95|91.75|88.95|91.67|88.87|0
1643701840000|2022-02-01 07:50:40|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1643701850000|2022-02-01 07:50:50|91.59|88.79|91.59|88.79|91.63|88.83|91.59|88.79|0
1643701860000|2022-02-01 07:51:00|91.55|88.75|91.52|88.72|91.55|88.75|91.52|88.72|0
1643701870000|2022-02-01 07:51:10|91.51|88.71|91.4|88.6|91.51|88.71|91.4|88.6|0
1643701880000|2022-02-01 07:51:20|91.47|88.67|91.28|88.48|91.47|88.67|91.28|88.48|0
1643701890000|2022-02-01 07:51:30|91.32|88.52|91.28|88.48|91.32|88.52|91.28|88.48|0
1643701900000|2022-02-01 07:51:40|91.24|88.44|91.16|88.36|91.24|88.44|91.12|88.32|0
1643701910000|2022-02-01 07:51:50|91.04|88.24|91.04|88.24|91.04|88.24|90.96|88.16|0
1643701920000|2022-02-01 07:52:00|90.96|88.16|90.81|88.01|90.96|88.16|90.81|88.01|0
1643701930000|2022-02-01 07:52:10|90.65|87.85|90.53|87.73|90.65|87.85|90.45|87.65|0
1643701940000|2022-02-01 07:52:20|90.41|87.61|90.37|87.57|90.49|87.69|90.37|87.57|0
1643701950000|2022-02-01 07:52:30|90.34|87.54|90.41|87.61|90.41|87.61|90.34|87.54|0
1643701960000|2022-02-01 07:52:40|90.37|87.57|90.41|87.61|90.41|87.61|90.37|87.57|0
1643701970000|2022-02-01 07:52:50|90.34|87.54|90.41|87.61|90.41|87.61|90.34|87.54|0
1643701980000|2022-02-01 07:53:00|90.37|87.57|90.45|87.65|90.45|87.65|90.34|87.54|0
1643701990000|2022-02-01 07:53:10|90.41|87.61|90.34|87.54|90.49|87.69|90.34|87.54|0
1643702000000|2022-02-01 07:53:20|90.37|87.57|90.26|87.46|90.37|87.57|90.26|87.46|0
1643702010000|2022-02-01 07:53:30|90.22|87.42|90.06|87.26|90.22|87.42|90.06|87.26|0
1643702020000|2022-02-01 07:53:40|89.98|87.18|89.94|87.14|90.06|87.26|89.94|87.14|0
1643702030000|2022-02-01 07:53:50|89.87|87.07|89.79|86.99|89.87|87.07|89.79|86.99|0
1643702040000|2022-02-01 07:54:00|89.87|87.07|89.75|86.95|89.87|87.07|89.75|86.95|0
1643702050000|2022-02-01 07:54:10|89.63|86.83|89.67|86.87|89.75|86.95|89.63|86.83|0
1643702060000|2022-02-01 07:54:20|89.71|86.91|89.75|86.95|89.75|86.95|89.71|86.91|0
1643702070000|2022-02-01 07:54:30|89.79|86.99|89.71|86.91|89.79|86.99|89.71|86.91|0
1643702080000|2022-02-01 07:54:40|89.67|86.87|89.79|86.99|89.79|86.99|89.67|86.87|0
1643702090000|2022-02-01 07:54:50|89.94|87.14|89.94|87.14|89.94|87.14|89.87|87.07|0
1643702100000|2022-02-01 07:55:00|89.98|87.18|90.02|87.22|90.02|87.22|89.98|87.18|0
1643702110000|2022-02-01 07:55:10|90.06|87.26|90.02|87.22|90.06|87.26|89.87|87.07|0
1643702120000|2022-02-01 07:55:20|90.1|87.3|90.1|87.3|90.1|87.3|90.1|87.3|0
1643702130000|2022-02-01 07:55:30|89.98|87.18|90.1|87.3|90.18|87.38|89.98|87.18|0
1643702140000|2022-02-01 07:55:40|89.98|87.18|90.02|87.22|90.02|87.22|89.94|87.14|0
1643702150000|2022-02-01 07:55:50|89.94|87.14|89.9|87.1|89.94|87.14|89.9|87.1|0
1643702160000|2022-02-01 07:56:00|89.87|87.07|90.06|87.26|90.14|87.34|89.87|87.07|0
1643702170000|2022-02-01 07:56:10|90.1|87.3|90.1|87.3|90.1|87.3|90.1|87.3|0
1643702180000|2022-02-01 07:56:20|89.98|87.18|89.94|87.14|89.98|87.18|89.94|87.14|0
1643702190000|2022-02-01 07:56:30|90.02|87.22|90.1|87.3|90.1|87.3|89.98|87.18|0
1643702200000|2022-02-01 07:56:40|90.18|87.38|90.14|87.34|90.18|87.38|90.14|87.34|0
1643702210000|2022-02-01 07:56:50|90.18|87.38|90.1|87.3|90.18|87.38|90.1|87.3|0
1643702220000|2022-02-01 07:57:00|90.06|87.26|90.14|87.34|90.14|87.34|90.06|87.26|0
1643702230000|2022-02-01 07:57:10|90.18|87.38|90.14|87.34|90.18|87.38|90.1|87.3|0
1643702240000|2022-02-01 07:57:20|90.1|87.3|90.18|87.38|90.18|87.38|90.1|87.3|0
1643702250000|2022-02-01 07:57:30|90.14|87.34|90.14|87.34|90.14|87.34|90.02|87.22|0
1643702260000|2022-02-01 07:57:40|90.1|87.3|90.1|87.3|90.1|87.3|90.1|87.3|0
1643702270000|2022-02-01 07:57:50|90.14|87.34|90.18|87.38|90.18|87.38|90.1|87.3|0
1643702290000|2022-02-01 07:58:10|90.21|87.41|90.26|87.46|90.26|87.46|90.21|87.41|0
1643702300000|2022-02-01 07:58:20|90.49|87.69|90.29|87.49|90.49|87.69|90.29|87.49|0
1643702310000|2022-02-01 07:58:30|90.25|87.45|90.18|87.38|90.25|87.45|90.18|87.38|0
1643702320000|2022-02-01 07:58:40|90.21|87.41|90.25|87.45|90.25|87.45|90.21|87.41|0
1643702330000|2022-02-01 07:58:50|90.21|87.41|90.25|87.45|90.25|87.45|90.18|87.38|0
1643702340000|2022-02-01 07:59:00|90.21|87.41|90.21|87.41|90.21|87.41|90.21|87.41|0
1643702350000|2022-02-01 07:59:10|90.1|87.3|89.94|87.14|90.1|87.3|89.94|87.14|0
1643702360000|2022-02-01 07:59:20|90.06|87.26|90.02|87.22|90.06|87.26|89.98|87.18|0
1643702370000|2022-02-01 07:59:30|90.1|87.3|90.18|87.38|90.18|87.38|90.1|87.3|0
1643702380000|2022-02-01 07:59:40|90.25|87.45|90.21|87.41|90.25|87.45|90.18|87.38|0
1643702390000|2022-02-01 07:59:50|90.25|87.45|90.41|87.61|90.41|87.61|90.21|87.41|0
1643702400000|2022-02-01 08:00:00|90.18|87.38|90.41|87.61|90.49|87.69|90.18|87.38|0
1643702410000|2022-02-01 08:00:10|90.1|87.3|90.68|87.88|90.68|87.88|90.1|87.3|0
1643702420000|2022-02-01 08:00:20|90.65|87.85|90.65|87.85|90.68|87.88|90.6|87.8|0
1643702430000|2022-02-01 08:00:30|91|88.2|90.57|87.77|91|88.2|90.57|87.77|0
1643702440000|2022-02-01 08:00:40|90.53|87.73|90.65|87.85|90.68|87.88|90.41|87.61|0
1643702450000|2022-02-01 08:00:50|90.49|87.69|90.33|87.53|90.53|87.73|90.33|87.53|0
1643702460000|2022-02-01 08:01:00|89.9|87.1|89.59|86.79|89.9|87.1|89.4|86.6|0
1643702470000|2022-02-01 08:01:10|89.63|86.83|89.59|86.79|89.63|86.83|89.32|86.52|0
1643702480000|2022-02-01 08:01:20|89.82|87.02|90.02|87.22|90.02|87.22|89.71|86.91|0
1643702490000|2022-02-01 08:01:30|89.94|87.14|90.18|87.38|90.18|87.38|89.94|87.14|0
1643702500000|2022-02-01 08:01:40|90.49|87.69|90.68|87.88|90.68|87.88|90.49|87.69|0
1643702510000|2022-02-01 08:01:50|90.8|88|90.8|88|90.8|88|90.6|87.8|0
1643702520000|2022-02-01 08:02:00|90.96|88.16|91.12|88.32|91.2|88.4|90.96|88.16|0
1643702530000|2022-02-01 08:02:10|91.19|88.39|91.43|88.63|91.43|88.63|91.12|88.32|0
1643702540000|2022-02-01 08:02:20|91.51|88.71|91.35|88.55|91.51|88.71|91.35|88.55|0
1643702550000|2022-02-01 08:02:30|91.39|88.59|91.43|88.63|91.43|88.63|91.12|88.32|0
1643702560000|2022-02-01 08:02:40|91.47|88.67|91.35|88.55|91.47|88.67|91.35|88.55|0
1643702570000|2022-02-01 08:02:50|91.43|88.63|91.27|88.47|91.43|88.63|91.04|88.24|0
1643702580000|2022-02-01 08:03:00|91.31|88.51|91.27|88.47|91.31|88.51|91.12|88.32|0
1643702590000|2022-02-01 08:03:10|91.35|88.55|91.19|88.39|91.35|88.55|91.19|88.39|0
1643702600000|2022-02-01 08:03:20|91.31|88.51|91.31|88.51|91.43|88.63|91.31|88.51|0
1643702610000|2022-02-01 08:03:30|91.35|88.55|91.35|88.55|91.35|88.55|91.35|88.55|0
1643702620000|2022-02-01 08:03:40|91.43|88.63|91.51|88.71|91.51|88.71|91.43|88.63|0
1643702630000|2022-02-01 08:03:50|91.59|88.79|91.59|88.79|91.67|88.87|91.59|88.79|0
1643702640000|2022-02-01 08:04:00|91.63|88.83|91.51|88.71|91.75|88.95|91.51|88.71|0
1643702660000|2022-02-01 08:04:20|91.43|88.63|91.15|88.35|91.43|88.63|91.15|88.35|0
1643702670000|2022-02-01 08:04:30|91.27|88.47|91.23|88.43|91.27|88.47|91.23|88.43|0
1643702680000|2022-02-01 08:04:40|91.27|88.47|91.23|88.43|91.35|88.55|91.15|88.35|0
1643702690000|2022-02-01 08:04:50|91.35|88.55|91.59|88.79|91.59|88.79|91.35|88.55|0
1643702700000|2022-02-01 08:05:00|91.37|89.17|91.29|89.09|91.37|89.17|91.29|89.09|0
1643702710000|2022-02-01 08:05:10|90.93|88.73|91.09|88.89|91.09|88.89|90.93|88.73|0
1643702720000|2022-02-01 08:05:20|91.29|89.09|91.33|89.13|91.33|89.13|91.21|89.01|0
1643702730000|2022-02-01 08:05:30|91.37|89.17|91.6|89.4|91.6|89.4|91.37|89.17|0
1643702740000|2022-02-01 08:05:40|91.68|89.48|91.76|89.56|91.76|89.56|91.68|89.48|0
1643702750000|2022-02-01 08:05:50|91.64|89.44|91.76|89.56|91.76|89.56|91.6|89.4|0
1643702760000|2022-02-01 08:06:00|91.64|89.44|91.64|89.44|91.64|89.44|91.56|89.36|0
1643702770000|2022-02-01 08:06:10|91.6|89.4|91.68|89.48|91.68|89.48|91.56|89.36|0
1643702780000|2022-02-01 08:06:20|91.52|89.32|91.68|89.48|91.68|89.48|91.52|89.32|0
1643702790000|2022-02-01 08:06:30|91.64|89.44|91.6|89.4|91.64|89.44|91.6|89.4|0
1643702800000|2022-02-01 08:06:40|91.68|89.48|91.68|89.48|91.68|89.48|91.64|89.44|0
1643702810000|2022-02-01 08:06:50|91.6|89.4|91.4|89.2|91.68|89.48|91.4|89.2|0
1643702820000|2022-02-01 08:07:00|91.52|89.32|91.4|89.2|91.52|89.32|91.37|89.17|0
1643702830000|2022-02-01 08:07:10|91.37|89.17|91.45|89.25|91.52|89.32|91.37|89.17|0
1643702840000|2022-02-01 08:07:20|91.37|89.17|91.37|89.17|91.37|89.17|91.29|89.09|0
1643702850000|2022-02-01 08:07:30|91.32|89.12|91.29|89.09|91.32|89.12|91.29|89.09|0
1643702860000|2022-02-01 08:07:40|91.21|89.01|91.25|89.05|91.37|89.17|91.21|89.01|0
1643702870000|2022-02-01 08:07:50|91.44|89.24|91.4|89.2|91.44|89.24|91.37|89.17|0
1643702880000|2022-02-01 08:08:00|91.52|89.32|91.76|89.56|91.76|89.56|91.52|89.32|0
1643702890000|2022-02-01 08:08:10|91.68|89.48|91.6|89.4|91.68|89.48|91.6|89.4|0
1643702900000|2022-02-01 08:08:20|91.64|89.44|91.76|89.56|91.76|89.56|91.64|89.44|0
1643702910000|2022-02-01 08:08:30|92.24|90.04|92.24|90.04|92.24|90.04|92.24|90.04|0
1643702920000|2022-02-01 08:08:40|92.48|90.28|93.12|90.92|93.2|91|92.48|90.28|0
1643702930000|2022-02-01 08:08:50|93.2|91|92.8|90.6|93.2|91|92.8|90.6|0
1643702940000|2022-02-01 08:09:00|92.91|90.71|93.04|90.84|93.07|90.87|92.91|90.71|0
1643702950000|2022-02-01 08:09:10|93.12|90.92|93.12|90.92|93.15|90.95|93.04|90.84|0
1643702960000|2022-02-01 08:09:20|93.15|90.95|93.28|91.08|93.28|91.08|93.15|90.95|0
1643702970000|2022-02-01 08:09:30|93.36|91.16|93.44|91.24|93.44|91.24|93.36|91.16|0
1643702980000|2022-02-01 08:09:40|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1643702990000|2022-02-01 08:09:50|93.39|91.19|93.47|91.27|93.52|91.32|93.39|91.19|0
1643703000000|2022-02-01 08:10:00|93.52|91.32|93.6|91.4|93.6|91.4|93.47|91.27|0
1643703010000|2022-02-01 08:10:10|93.84|91.64|94|91.8|94|91.8|93.84|91.64|0
1643703020000|2022-02-01 08:10:20|93.92|91.72|94.08|91.88|94.08|91.88|93.92|91.72|0
1643703030000|2022-02-01 08:10:30|94.12|91.92|94.32|92.12|94.32|92.12|94.12|91.92|0
1643703040000|2022-02-01 08:10:40|94.4|92.2|94.4|92.2|94.48|92.28|94.4|92.2|0
1643703050000|2022-02-01 08:10:50|94.32|92.12|94.32|92.12|94.32|92.12|94.32|92.12|0
1643703060000|2022-02-01 08:11:00|94.28|92.08|94.24|92.04|94.36|92.16|94.2|92|0
1643703070000|2022-02-01 08:11:10|94.32|92.12|94.24|92.04|94.32|92.12|94.24|92.04|0
1643703080000|2022-02-01 08:11:20|94.36|92.16|94.24|92.04|94.4|92.2|94.24|92.04|0
1643703090000|2022-02-01 08:11:30|94.16|91.96|94.28|92.08|94.28|92.08|94.16|91.96|0
1643703100000|2022-02-01 08:11:40|94.24|92.04|94.32|92.12|94.32|92.12|94.24|92.04|0
1643703110000|2022-02-01 08:11:50|94.28|92.08|94.32|92.12|94.32|92.12|94.16|91.96|0
1643703120000|2022-02-01 08:12:00|94.4|92.2|94.04|91.84|94.44|92.24|94.04|91.84|0
1643703130000|2022-02-01 08:12:10|94.08|91.88|94.12|91.92|94.16|91.96|94.08|91.88|0
1643703140000|2022-02-01 08:12:20|94.08|91.88|94.2|92|94.24|92.04|94.08|91.88|0
1643703150000|2022-02-01 08:12:30|94.24|92.04|94.28|92.08|94.32|92.12|94.24|92.04|0
1643703160000|2022-02-01 08:12:40|94.16|91.96|94.2|92|94.2|92|94.16|91.96|0
1643703170000|2022-02-01 08:12:50|95.64|93.44|95.6|93.4|95.64|93.44|95.6|93.4|0
1643703180000|2022-02-01 08:13:00|95.68|93.48|95.64|93.44|95.76|93.56|95.64|93.44|0
1643703190000|2022-02-01 08:13:10|95.68|93.48|95.76|93.56|95.84|93.64|95.68|93.48|0
1643703200000|2022-02-01 08:13:20|95.72|93.52|95.76|93.56|95.76|93.56|95.72|93.52|0
1643703210000|2022-02-01 08:13:30|95.6|93.4|94.04|91.84|95.6|93.4|94.04|91.84|0
1643703220000|2022-02-01 08:13:40|94|91.8|93.88|91.68|94|91.8|93.88|91.68|0
1643703230000|2022-02-01 08:13:50|93.96|91.76|94.04|91.84|94.04|91.84|93.96|91.76|0
1643703240000|2022-02-01 08:14:00|93.96|91.76|93.88|91.68|93.96|91.76|93.8|91.6|0
1643703250000|2022-02-01 08:14:10|93.83|91.63|93.96|91.76|93.96|91.76|93.8|91.6|0
1643703260000|2022-02-01 08:14:20|94.12|91.92|94.12|91.92|94.2|92|94.12|91.92|0
1643703270000|2022-02-01 08:14:30|94.28|92.08|94.32|92.12|94.36|92.16|94.28|92.08|0
1643703280000|2022-02-01 08:14:40|94.36|92.16|94.2|92|94.4|92.2|94.2|92|0
1643703290000|2022-02-01 08:14:50|94.24|92.04|94.08|91.88|94.24|92.04|94.04|91.84|0
1643703300000|2022-02-01 08:15:00|94.12|91.92|94.2|92|94.2|92|94.12|91.92|0
1643703310000|2022-02-01 08:15:10|94.32|92.12|94.4|92.2|94.4|92.2|94.32|92.12|0
1643703320000|2022-02-01 08:15:20|93.96|91.76|93.99|91.79|94.07|91.87|93.96|91.76|0
1643703330000|2022-02-01 08:15:30|93.96|91.76|93.88|91.68|93.96|91.76|93.88|91.68|0
1643703340000|2022-02-01 08:15:40|93.83|91.63|93.71|91.51|93.83|91.63|93.67|91.47|0
1643703350000|2022-02-01 08:15:50|93.75|91.55|93.47|91.27|93.75|91.55|93.47|91.27|0
1643703360000|2022-02-01 08:16:00|93.51|91.31|93.55|91.35|93.55|91.35|93.51|91.31|0
1643703370000|2022-02-01 08:16:10|93.47|91.27|93.67|91.47|93.71|91.51|93.47|91.27|0
1643703380000|2022-02-01 08:16:20|93.63|91.43|93.63|91.43|93.63|91.43|93.59|91.39|0
1643703390000|2022-02-01 08:16:30|93.59|91.39|93.07|90.87|93.59|91.39|93.07|90.87|0
1643703400000|2022-02-01 08:16:40|93.19|90.99|92.91|90.71|93.19|90.99|92.91|90.71|0
1643703410000|2022-02-01 08:16:50|92.95|90.75|93.03|90.83|93.03|90.83|92.95|90.75|0
1643703420000|2022-02-01 08:17:00|93.07|90.87|93.23|91.03|93.23|91.03|93.07|90.87|0
1643703430000|2022-02-01 08:17:10|92.99|90.79|92.91|90.71|92.99|90.79|92.91|90.71|0
1643703440000|2022-02-01 08:17:20|92.99|90.79|93.07|90.87|93.07|90.87|92.99|90.79|0
1643703450000|2022-02-01 08:17:30|92.99|90.79|92.95|90.75|93.03|90.83|92.95|90.75|0
1643703460000|2022-02-01 08:17:40|92.99|90.79|92.79|90.59|92.99|90.79|92.75|90.55|0
1643703470000|2022-02-01 08:17:50|92.83|90.63|92.83|90.63|92.83|90.63|92.79|90.59|0
1643703480000|2022-02-01 08:18:00|92.67|90.47|92.71|90.51|92.71|90.51|92.67|90.47|0
1643703490000|2022-02-01 08:18:10|92.83|90.63|92.91|90.71|92.95|90.75|92.83|90.63|0
1643703500000|2022-02-01 08:18:20|92.83|90.63|92.83|90.63|92.83|90.63|92.83|90.63|0
1643703510000|2022-02-01 08:18:30|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1643703520000|2022-02-01 08:18:40|92.91|90.71|92.14|89.94|92.91|90.71|92.14|89.94|0
1643703530000|2022-02-01 08:18:50|92.06|89.86|92.1|89.9|92.14|89.94|92.06|89.86|0
1643703540000|2022-02-01 08:19:00|92.14|89.94|91.86|89.66|92.14|89.94|91.86|89.66|0
1643703550000|2022-02-01 08:19:10|91.82|89.62|91.98|89.78|91.98|89.78|91.82|89.62|0
1643703560000|2022-02-01 08:19:20|92.02|89.82|92.38|90.18|92.38|90.18|92.02|89.82|0
1643703570000|2022-02-01 08:19:30|92.3|90.1|92.54|90.34|92.54|90.34|92.3|90.1|0
1643703580000|2022-02-01 08:19:40|92.46|90.26|92.54|90.34|92.54|90.34|92.46|90.26|0
1643703590000|2022-02-01 08:19:50|92.62|90.42|92.62|90.42|92.62|90.42|92.62|90.42|0
1643703600000|2022-02-01 08:20:00|92.54|90.34|92.94|90.74|92.94|90.74|92.54|90.34|0
1643703610000|2022-02-01 08:20:10|93.02|90.82|92.94|90.74|93.02|90.82|92.9|90.7|0
1643703620000|2022-02-01 08:20:20|92.98|90.78|93.06|90.86|93.18|90.98|92.98|90.78|0
1643703630000|2022-02-01 08:20:30|93.18|90.98|93.14|90.94|93.18|90.98|93.02|90.82|0
1643703640000|2022-02-01 08:20:40|93.1|90.9|93.1|90.9|93.14|90.94|93.1|90.9|0
1643703650000|2022-02-01 08:20:50|93.18|90.98|93.3|91.1|93.34|91.14|93.18|90.98|0
1643703660000|2022-02-01 08:21:00|93.42|91.22|93.54|91.34|93.54|91.34|93.38|91.18|0
1643703670000|2022-02-01 08:21:10|93.5|91.3|93.67|91.47|93.67|91.47|93.5|91.3|0
1643703680000|2022-02-01 08:21:20|93.75|91.55|93.62|91.42|93.75|91.55|93.62|91.42|0
1643703690000|2022-02-01 08:21:30|93.38|91.18|93.34|91.14|93.38|91.18|93.34|91.14|0
1643703700000|2022-02-01 08:21:40|93.18|90.98|93.22|91.02|93.22|91.02|93.18|90.98|0
1643703710000|2022-02-01 08:21:50|93.18|90.98|93.26|91.06|93.26|91.06|93.18|90.98|0
1643703720000|2022-02-01 08:22:00|93.18|90.98|93.02|90.82|93.18|90.98|93.02|90.82|0
1643703730000|2022-02-01 08:22:10|92.98|90.78|93.1|90.9|93.1|90.9|92.98|90.78|0
1643703740000|2022-02-01 08:22:20|93.18|90.98|93.26|91.06|93.26|91.06|93.18|90.98|0
1643703750000|2022-02-01 08:22:30|93.42|91.22|93.66|91.46|93.66|91.46|93.34|91.14|0
1643703760000|2022-02-01 08:22:40|93.62|91.42|93.58|91.38|93.62|91.42|93.58|91.38|0
1643703770000|2022-02-01 08:22:50|93.46|91.26|93.58|91.38|93.66|91.46|93.46|91.26|0
1643703780000|2022-02-01 08:23:00|93.5|91.3|93.58|91.38|93.62|91.42|93.5|91.3|0
1643703790000|2022-02-01 08:23:10|93.99|91.79|93.83|91.63|93.99|91.79|93.74|91.54|0
1643703800000|2022-02-01 08:23:20|93.26|91.06|93.14|90.94|93.26|91.06|93.14|90.94|0
1643703810000|2022-02-01 08:23:30|93.26|91.06|93.34|91.14|93.34|91.14|93.26|91.06|0
1643703820000|2022-02-01 08:23:40|93.42|91.22|93.5|91.3|93.5|91.3|93.38|91.18|0
1643703830000|2022-02-01 08:23:50|93.42|91.22|93.5|91.3|93.5|91.3|93.38|91.18|0
1643703840000|2022-02-01 08:24:00|93.58|91.38|93.58|91.38|93.58|91.38|93.5|91.3|0
1643703850000|2022-02-01 08:24:10|93.66|91.46|93.66|91.46|93.66|91.46|93.58|91.38|0
1643703860000|2022-02-01 08:24:20|93.62|91.42|93.5|91.3|93.62|91.42|93.5|91.3|0
1643703870000|2022-02-01 08:24:30|93.58|91.38|93.54|91.34|93.58|91.38|93.54|91.34|0
1643703880000|2022-02-01 08:24:40|93.5|91.3|93.02|90.82|93.5|91.3|93.02|90.82|0
1643703890000|2022-02-01 08:24:50|92.86|90.66|92.86|90.66|92.9|90.7|92.86|90.66|0
1643703900000|2022-02-01 08:25:00|92.94|90.74|92.94|90.74|92.94|90.74|92.86|90.66|0
1643703910000|2022-02-01 08:25:10|93.02|90.82|93.06|90.86|93.06|90.86|93.02|90.82|0
1643703920000|2022-02-01 08:25:20|93.02|90.82|93.3|91.1|93.3|91.1|93.02|90.82|0
1643703930000|2022-02-01 08:25:30|93.38|91.18|93.42|91.22|93.42|91.22|93.38|91.18|0
1643703940000|2022-02-01 08:25:40|93.34|91.14|93.26|91.06|93.34|91.14|93.26|91.06|0
1643703950000|2022-02-01 08:25:50|93.3|91.1|93.3|91.1|93.38|91.18|93.3|91.1|0
1643703960000|2022-02-01 08:26:00|93.34|91.14|92.98|90.78|93.34|91.14|92.98|90.78|0
1643703970000|2022-02-01 08:26:10|92.94|90.74|93.06|90.86|93.06|90.86|92.94|90.74|0
1643703980000|2022-02-01 08:26:20|92.98|90.78|93.02|90.82|93.06|90.86|92.98|90.78|0
1643703990000|2022-02-01 08:26:30|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1643704000000|2022-02-01 08:26:40|93.02|90.82|93.06|90.86|93.06|90.86|93.02|90.82|0
1643704010000|2022-02-01 08:26:50|93.1|90.9|93.02|90.82|93.18|90.98|93.02|90.82|0
1643704020000|2022-02-01 08:27:00|92.7|90.5|92.42|90.22|92.7|90.5|92.42|90.22|0
1643704030000|2022-02-01 08:27:10|92.22|90.02|92.3|90.1|92.34|90.14|92.22|90.02|0
1643704040000|2022-02-01 08:27:20|92.26|90.06|92.34|90.14|92.34|90.14|92.26|90.06|0
1643704050000|2022-02-01 08:27:30|92.3|90.1|92.3|90.1|92.42|90.22|92.3|90.1|0
1643704060000|2022-02-01 08:27:40|92.22|90.02|91.98|89.78|92.22|90.02|91.98|89.78|0
1643704070000|2022-02-01 08:27:50|92.1|89.9|92.02|89.82|92.1|89.9|91.98|89.78|0
1643704080000|2022-02-01 08:28:00|92.22|90.02|92.38|90.18|92.38|90.18|92.22|90.02|0
1643704090000|2022-02-01 08:28:10|92.3|90.1|92.46|90.26|92.46|90.26|92.3|90.1|0
1643704100000|2022-02-01 08:28:20|92.5|90.3|92.46|90.26|92.58|90.38|92.46|90.26|0
1643704110000|2022-02-01 08:28:30|92.58|90.38|92.5|90.3|92.7|90.5|92.5|90.3|0
1643704120000|2022-02-01 08:28:40|92.62|90.42|92.62|90.42|92.66|90.46|92.62|90.42|0
1643704130000|2022-02-01 08:28:50|92.66|90.46|92.7|90.5|92.7|90.5|92.66|90.46|0
1643704140000|2022-02-01 08:29:00|92.66|90.46|92.82|90.62|92.82|90.62|92.66|90.46|0
1643704150000|2022-02-01 08:29:10|92.78|90.58|92.94|90.74|92.94|90.74|92.7|90.5|0
1643704160000|2022-02-01 08:29:20|92.86|90.66|92.94|90.74|92.94|90.74|92.86|90.66|0
1643704170000|2022-02-01 08:29:30|93.1|90.9|92.98|90.78|93.22|91.02|92.98|90.78|0
1643704180000|2022-02-01 08:29:40|92.78|90.58|92.78|90.58|92.86|90.66|92.78|90.58|0
1643704190000|2022-02-01 08:29:50|92.82|90.62|92.82|90.62|92.82|90.62|92.82|90.62|0
1643704200000|2022-02-01 08:30:00|92.78|90.58|92.78|90.58|92.9|90.7|92.78|90.58|0
1643704210000|2022-02-01 08:30:10|92.86|90.66|92.86|90.66|92.9|90.7|92.86|90.66|0
1643704220000|2022-02-01 08:30:20|92.94|90.74|92.94|90.74|92.94|90.74|92.94|90.74|0
1643704230000|2022-02-01 08:30:30|92.82|90.62|93.18|90.98|93.18|90.98|92.78|90.58|0
1643704240000|2022-02-01 08:30:40|93.22|91.02|93.34|91.14|93.34|91.14|93.1|90.9|0
1643704250000|2022-02-01 08:30:50|93.5|91.3|93.5|91.3|93.5|91.3|93.5|91.3|0
1643704260000|2022-02-01 08:31:00|93.58|91.38|93.18|90.98|93.58|91.38|93.18|90.98|0
1643704270000|2022-02-01 08:31:10|93.1|90.9|93.06|90.86|93.1|90.9|93.06|90.86|0
1643704280000|2022-02-01 08:31:20|93.02|90.82|93.1|90.9|93.1|90.9|92.94|90.74|0
1643704290000|2022-02-01 08:31:30|93.06|90.86|93.1|90.9|93.1|90.9|93.06|90.86|0
1643704300000|2022-02-01 08:31:40|93.14|90.94|93.26|91.06|93.26|91.06|93.14|90.94|0
1643704310000|2022-02-01 08:31:50|93.1|90.9|93.22|91.02|93.26|91.06|93.1|90.9|0
1643704320000|2022-02-01 08:32:00|93.26|91.06|92.94|90.74|93.26|91.06|92.94|90.74|0
1643704330000|2022-02-01 08:32:10|92.86|90.66|92.74|90.54|92.86|90.66|92.7|90.5|0
1643704340000|2022-02-01 08:32:20|92.78|90.58|92.78|90.58|92.86|90.66|92.78|90.58|0
1643704350000|2022-02-01 08:32:30|92.9|90.7|92.98|90.78|93.02|90.82|92.9|90.7|0
1643704360000|2022-02-01 08:32:40|93.02|90.82|92.9|90.7|93.06|90.86|92.9|90.7|0
1643704370000|2022-02-01 08:32:50|93.06|90.86|93.1|90.9|93.18|90.98|93.06|90.86|0
1643704380000|2022-02-01 08:33:00|93.26|91.06|93.5|91.3|93.62|91.42|93.26|91.06|0
1643704390000|2022-02-01 08:33:10|93.58|91.38|93.54|91.34|93.58|91.38|93.5|91.3|0
1643704400000|2022-02-01 08:33:20|93.58|91.38|93.46|91.26|93.58|91.38|93.46|91.26|0
1643704410000|2022-02-01 08:33:30|93.34|91.14|93.22|91.02|93.34|91.14|93.22|91.02|0
1643704420000|2022-02-01 08:33:40|93.18|90.98|92.41|90.21|93.18|90.98|92.41|90.21|0
1643704430000|2022-02-01 08:33:50|92.3|90.1|92.41|90.21|92.41|90.21|92.3|90.1|0
1643704440000|2022-02-01 08:34:00|92.54|90.34|92.65|90.45|92.65|90.45|92.38|90.18|0
1643704450000|2022-02-01 08:34:10|92.7|90.5|92.89|90.69|92.94|90.74|92.7|90.5|0
1643704460000|2022-02-01 08:34:20|92.97|90.77|93.02|90.82|93.02|90.82|92.89|90.69|0
1643704470000|2022-02-01 08:34:30|93.05|90.85|93.18|90.98|93.18|90.98|93.05|90.85|0
1643704480000|2022-02-01 08:34:40|93.22|91.02|92.81|90.61|93.34|91.14|92.81|90.61|0
1643704490000|2022-02-01 08:34:50|92.65|90.45|92.81|90.61|92.81|90.61|92.65|90.45|0
1643704500000|2022-02-01 08:35:00|92.86|90.66|92.7|90.5|92.86|90.66|92.65|90.45|0
1643704510000|2022-02-01 08:35:10|92.65|90.45|92.41|90.21|92.65|90.45|92.41|90.21|0
1643704520000|2022-02-01 08:35:20|92.46|90.26|92.7|90.5|92.7|90.5|92.46|90.26|0
1643704530000|2022-02-01 08:35:30|92.78|90.58|92.73|90.53|92.81|90.61|92.65|90.45|0
1643704540000|2022-02-01 08:35:40|92.7|90.5|92.78|90.58|92.78|90.58|92.7|90.5|0
1643704550000|2022-02-01 08:35:50|92.94|90.74|92.73|90.53|92.94|90.74|92.73|90.53|0
1643704560000|2022-02-01 08:36:00|92.86|90.66|92.94|90.74|92.94|90.74|92.86|90.66|0
1643704570000|2022-02-01 08:36:10|93.02|90.82|92.86|90.66|93.02|90.82|92.78|90.58|0
1643704580000|2022-02-01 08:36:20|92.94|90.74|92.81|90.61|92.94|90.74|92.77|90.57|0
1643704590000|2022-02-01 08:36:30|92.94|90.74|93.02|90.82|93.02|90.82|92.94|90.74|0
1643704600000|2022-02-01 08:36:40|92.77|90.57|92.89|90.69|92.89|90.69|92.77|90.57|0
1643704610000|2022-02-01 08:36:50|93.02|90.82|92.69|90.49|93.02|90.82|92.65|90.45|0
1643704620000|2022-02-01 08:37:00|92.73|90.53|92.65|90.45|92.85|90.65|92.65|90.45|0
1643704630000|2022-02-01 08:37:10|92.49|90.29|92.45|90.25|92.49|90.29|92.41|90.21|0
1643704640000|2022-02-01 08:37:20|92.49|90.29|92.53|90.33|92.53|90.33|92.37|90.17|0
1643704650000|2022-02-01 08:37:30|92.49|90.29|92.14|89.94|92.49|90.29|92.14|89.94|0
1643704660000|2022-02-01 08:37:40|92.22|90.02|92.25|90.05|92.25|90.05|92.17|89.97|0
1643704670000|2022-02-01 08:37:50|92.33|90.13|92.22|90.02|92.37|90.17|92.22|90.02|0
1643704680000|2022-02-01 08:38:00|92.14|89.94|92.01|89.81|92.14|89.94|92.01|89.81|0
1643704690000|2022-02-01 08:38:10|92.06|89.86|92.14|89.94|92.14|89.94|92.06|89.86|0
1643704700000|2022-02-01 08:38:20|92.09|89.89|91.82|89.62|92.09|89.89|91.82|89.62|0
1643704710000|2022-02-01 08:38:30|91.9|89.7|91.82|89.62|91.9|89.7|91.82|89.62|0
1643704720000|2022-02-01 08:38:40|91.9|89.7|91.98|89.78|92.01|89.81|91.9|89.7|0
1643704730000|2022-02-01 08:38:50|92.01|89.81|92.06|89.86|92.13|89.93|91.98|89.78|0
1643704740000|2022-02-01 08:39:00|92.13|89.93|92.13|89.93|92.13|89.93|92.13|89.93|0
1643704750000|2022-02-01 08:39:10|92.06|89.86|91.98|89.78|92.06|89.86|91.98|89.78|0
1643704760000|2022-02-01 08:39:20|92.01|89.81|91.93|89.73|92.01|89.81|91.93|89.73|0
1643704770000|2022-02-01 08:39:30|91.85|89.65|91.9|89.7|91.9|89.7|91.82|89.62|0
1643704780000|2022-02-01 08:39:40|91.82|89.62|91.9|89.7|91.9|89.7|91.82|89.62|0
1643704790000|2022-02-01 08:39:50|91.98|89.78|91.98|89.78|91.98|89.78|91.98|89.78|0
1643704800000|2022-02-01 08:40:00|91.93|89.73|92.05|89.85|92.05|89.85|91.9|89.7|0
1643704810000|2022-02-01 08:40:10|91.98|89.78|92.05|89.85|92.05|89.85|91.98|89.78|0
1643704820000|2022-02-01 08:40:20|92.01|89.81|92.33|90.13|92.33|90.13|91.97|89.77|0
1643704830000|2022-02-01 08:40:30|92.25|90.05|92.25|90.05|92.25|90.05|92.21|90.01|0
1643704840000|2022-02-01 08:40:40|92.29|90.09|92.21|90.01|92.29|90.09|92.21|90.01|0
1643704850000|2022-02-01 08:40:50|92.29|90.09|92.17|89.97|92.37|90.17|92.17|89.97|0
1643704860000|2022-02-01 08:41:00|92.29|90.09|92.21|90.01|92.29|90.09|92.21|90.01|0
1643704870000|2022-02-01 08:41:10|92.17|89.97|92.21|90.01|92.21|90.01|92.17|89.97|0
1643704880000|2022-02-01 08:41:20|92.29|90.09|92.25|90.05|92.29|90.09|92.21|90.01|0
1643704890000|2022-02-01 08:41:30|92.29|90.09|91.89|89.69|92.29|90.09|91.89|89.69|0
1643704900000|2022-02-01 08:41:40|91.97|89.77|91.97|89.77|91.97|89.77|91.93|89.73|0
1643704910000|2022-02-01 08:41:50|91.85|89.65|91.5|89.3|91.85|89.65|91.5|89.3|0
1643704920000|2022-02-01 08:42:00|91.42|89.22|91.61|89.41|91.61|89.41|91.42|89.22|0
1643704930000|2022-02-01 08:42:10|91.66|89.46|91.89|89.69|91.89|89.69|91.66|89.46|0
1643704940000|2022-02-01 08:42:20|92.05|89.85|92.29|90.09|92.29|90.09|92.05|89.85|0
1643704950000|2022-02-01 08:42:30|92.37|90.17|92.13|89.93|92.37|90.17|92.13|89.93|0
1643704960000|2022-02-01 08:42:40|92.29|90.09|92.53|90.33|92.53|90.33|92.29|90.09|0
1643704970000|2022-02-01 08:42:50|92.45|90.25|92.37|90.17|92.45|90.25|92.37|90.17|0
1643704980000|2022-02-01 08:43:00|92.45|90.25|92.61|90.41|92.61|90.41|92.45|90.25|0
1643704990000|2022-02-01 08:43:10|92.65|90.45|92.53|90.33|92.65|90.45|92.53|90.33|0
1643705000000|2022-02-01 08:43:20|92.61|90.41|92.77|90.57|92.77|90.57|92.61|90.41|0
1643705010000|2022-02-01 08:43:30|92.85|90.65|92.81|90.61|92.85|90.65|92.81|90.61|0
1643705020000|2022-02-01 08:43:40|92.89|90.69|93.21|91.01|93.25|91.05|92.89|90.69|0
1643705030000|2022-02-01 08:43:50|93.13|90.93|93.21|91.01|93.33|91.13|93.13|90.93|0
1643705040000|2022-02-01 08:44:00|93.17|90.97|93.05|90.85|93.17|90.97|93.01|90.81|0
1643705050000|2022-02-01 08:44:10|93.01|90.81|92.93|90.73|93.13|90.93|92.93|90.73|0
1643705060000|2022-02-01 08:44:20|92.69|90.49|92.89|90.69|92.89|90.69|92.65|90.45|0
1643705070000|2022-02-01 08:44:30|93.05|90.85|93.05|90.85|93.05|90.85|93.05|90.85|0
1643705080000|2022-02-01 08:44:40|93.09|90.89|93.01|90.81|93.09|90.89|92.97|90.77|0
1643705090000|2022-02-01 08:44:50|92.93|90.73|92.81|90.61|92.97|90.77|92.81|90.61|0
1643705100000|2022-02-01 08:45:00|92.85|90.65|92.69|90.49|92.85|90.65|92.69|90.49|0
1643705110000|2022-02-01 08:45:10|92.77|90.57|92.85|90.65|92.85|90.65|92.77|90.57|0
1643705120000|2022-02-01 08:45:20|92.89|90.69|92.97|90.77|92.97|90.77|92.89|90.69|0
1643705130000|2022-02-01 08:45:30|92.85|90.65|92.85|90.65|92.85|90.65|92.81|90.61|0
1643705140000|2022-02-01 08:45:40|92.81|90.61|92.81|90.61|92.81|90.61|92.77|90.57|0
1643705150000|2022-02-01 08:45:50|92.77|90.57|92.65|90.45|92.77|90.57|92.57|90.37|0
1643705160000|2022-02-01 08:46:00|92.69|90.49|92.53|90.33|92.93|90.73|92.53|90.33|0
1643705170000|2022-02-01 08:46:10|92.45|90.25|92.53|90.33|92.53|90.33|92.41|90.21|0
1643705180000|2022-02-01 08:46:20|92.49|90.29|92.41|90.21|92.49|90.29|92.41|90.21|0
1643705190000|2022-02-01 08:46:30|92.45|90.25|92.53|90.33|92.53|90.33|92.45|90.25|0
1643705200000|2022-02-01 08:46:40|92.57|90.37|92.53|90.33|92.61|90.41|92.53|90.33|0
1643705210000|2022-02-01 08:46:50|92.45|90.25|92.69|90.49|92.69|90.49|92.45|90.25|0
1643705220000|2022-02-01 08:47:00|92.61|90.41|92.53|90.33|92.65|90.45|92.53|90.33|0
1643705230000|2022-02-01 08:47:10|92.57|90.37|92.53|90.33|92.61|90.41|92.53|90.33|0
1643705240000|2022-02-01 08:47:20|92.45|90.25|92.61|90.41|92.61|90.41|92.45|90.25|0
1643705250000|2022-02-01 08:47:30|92.53|90.33|92.61|90.41|92.69|90.49|92.53|90.33|0
1643705260000|2022-02-01 08:47:40|92.45|90.25|92.45|90.25|92.45|90.25|92.45|90.25|0
1643705270000|2022-02-01 08:47:50|92.53|90.33|92.49|90.29|92.53|90.33|92.45|90.25|0
1643705280000|2022-02-01 08:48:00|92.45|90.25|92.53|90.33|92.57|90.37|92.45|90.25|0
1643705290000|2022-02-01 08:48:10|92.57|90.37|92.73|90.53|92.77|90.57|92.57|90.37|0
1643705300000|2022-02-01 08:48:20|92.65|90.45|92.69|90.49|92.69|90.49|92.65|90.45|0
1643705310000|2022-02-01 08:48:30|92.77|90.57|92.69|90.49|92.77|90.57|92.69|90.49|0
1643705320000|2022-02-01 08:48:40|92.49|90.29|92.49|90.29|92.49|90.29|92.49|90.29|0
1643705330000|2022-02-01 08:48:50|92.53|90.33|92.25|90.05|92.53|90.33|92.13|89.93|0
1643705340000|2022-02-01 08:49:00|92.17|89.97|92.21|90.01|92.21|90.01|92.17|89.97|0
1643705350000|2022-02-01 08:49:10|92.29|90.09|92.49|90.29|92.49|90.29|92.21|90.01|0
1643705360000|2022-02-01 08:49:20|92.53|90.33|92.69|90.49|92.69|90.49|92.53|90.33|0
1643705370000|2022-02-01 08:49:30|92.65|90.45|92.53|90.33|92.69|90.49|92.53|90.33|0
1643705380000|2022-02-01 08:49:40|92.45|90.25|92.21|90.01|92.53|90.33|92.21|90.01|0
1643705390000|2022-02-01 08:49:50|92.17|89.97|92.37|90.17|92.37|90.17|92.17|89.97|0
1643705400000|2022-02-01 08:50:00|92.45|90.25|92.45|90.25|92.45|90.25|92.37|90.17|0
1643705410000|2022-02-01 08:50:10|92.37|90.17|92.45|90.25|92.45|90.25|92.37|90.17|0
1643705420000|2022-02-01 08:50:20|92.37|90.17|92.37|90.17|92.37|90.17|92.33|90.13|0
1643705430000|2022-02-01 08:50:30|92.41|90.21|92.45|90.25|92.45|90.25|92.41|90.21|0
1643705440000|2022-02-01 08:50:40|92.41|90.21|92.49|90.29|92.49|90.29|92.41|90.21|0
1643705450000|2022-02-01 08:50:50|92.53|90.33|92.53|90.33|92.53|90.33|92.49|90.29|0
1643705460000|2022-02-01 08:51:00|92.37|90.17|92.25|90.05|92.37|90.17|92.13|89.93|0
1643705470000|2022-02-01 08:51:10|92.21|90.01|92.05|89.85|92.21|90.01|92.05|89.85|0
1643705480000|2022-02-01 08:51:20|91.97|89.77|91.97|89.77|92.01|89.81|91.97|89.77|0
1643705490000|2022-02-01 08:51:30|91.89|89.69|92.05|89.85|92.05|89.85|91.89|89.69|0
1643705500000|2022-02-01 08:51:40|91.89|89.69|91.69|89.49|91.89|89.69|91.69|89.49|0
1643705510000|2022-02-01 08:51:50|91.77|89.57|91.57|89.37|91.85|89.65|91.57|89.37|0
1643705520000|2022-02-01 08:52:00|91.53|89.33|91.53|89.33|91.57|89.37|91.53|89.33|0
1643705530000|2022-02-01 08:52:10|91.57|89.37|91.26|89.06|91.57|89.37|91.26|89.06|0
1643705540000|2022-02-01 08:52:20|91.18|88.98|91.65|89.45|91.65|89.45|91.18|88.98|0
1643705550000|2022-02-01 08:52:30|91.81|89.61|91.69|89.49|91.81|89.61|91.69|89.49|0
1643705560000|2022-02-01 08:52:40|91.73|89.53|91.69|89.49|91.73|89.53|91.65|89.45|0
1643705570000|2022-02-01 08:52:50|91.65|89.45|91.61|89.41|91.65|89.45|91.61|89.41|0
1643705580000|2022-02-01 08:53:00|91.57|89.37|91.33|89.13|91.57|89.37|91.29|89.09|0
1643705590000|2022-02-01 08:53:10|91.37|89.17|91.49|89.29|91.49|89.29|91.37|89.17|0
1643705600000|2022-02-01 08:53:20|91.45|89.25|91.57|89.37|91.57|89.37|91.45|89.25|0
1643705610000|2022-02-01 08:53:30|91.49|89.29|91.53|89.33|91.53|89.33|91.45|89.25|0
1643705620000|2022-02-01 08:53:40|91.49|89.29|91.49|89.29|91.49|89.29|91.45|89.25|0
1643705630000|2022-02-01 08:53:50|91.57|89.37|91.45|89.25|91.57|89.37|91.45|89.25|0
1643705640000|2022-02-01 08:54:00|91.49|89.29|91.49|89.29|91.57|89.37|91.49|89.29|0
1643705650000|2022-02-01 08:54:10|91.33|89.13|91.49|89.29|91.49|89.29|91.33|89.13|0
1643705660000|2022-02-01 08:54:20|91.41|89.21|91.25|89.05|91.41|89.21|91.25|89.05|0
1643705670000|2022-02-01 08:54:30|91.21|89.01|91.25|89.05|91.29|89.09|91.21|89.01|0
1643705680000|2022-02-01 08:54:40|91.29|89.09|91.33|89.13|91.33|89.13|91.29|89.09|0
1643705690000|2022-02-01 08:54:50|91.57|89.37|91.57|89.37|91.57|89.37|91.57|89.37|0
1643705700000|2022-02-01 08:55:00|91.89|89.69|91.89|89.69|91.97|89.77|91.85|89.65|0
1643705710000|2022-02-01 08:55:10|91.93|89.73|91.93|89.73|91.93|89.73|91.93|89.73|0
1643705720000|2022-02-01 08:55:20|91.81|89.61|91.45|89.25|91.81|89.61|91.45|89.25|0
1643705730000|2022-02-01 08:55:30|91.33|89.13|91.25|89.05|91.33|89.13|91.25|89.05|0
1643705740000|2022-02-01 08:55:40|91.33|89.13|91.33|89.13|91.33|89.13|91.25|89.05|0
1643705750000|2022-02-01 08:55:50|91.41|89.21|91.49|89.29|91.49|89.29|91.41|89.21|0
1643705760000|2022-02-01 08:56:00|91.45|89.25|91.41|89.21|91.45|89.25|91.41|89.21|0
1643705770000|2022-02-01 08:56:10|91.49|89.29|91.81|89.61|91.81|89.61|91.49|89.29|0
1643705780000|2022-02-01 08:56:20|91.73|89.53|91.89|89.69|91.89|89.69|91.73|89.53|0
1643705790000|2022-02-01 08:56:30|91.85|89.65|92.29|90.09|92.29|90.09|91.81|89.61|0
1643705800000|2022-02-01 08:56:40|92.25|90.05|92.13|89.93|92.25|90.05|92.13|89.93|0
1643705810000|2022-02-01 08:56:50|92.09|89.89|92.09|89.89|92.13|89.93|92.09|89.89|0
1643705820000|2022-02-01 08:57:00|92.37|90.17|92.13|89.93|92.37|90.17|92.13|89.93|0
1643705830000|2022-02-01 08:57:10|92.17|89.97|92.17|89.97|92.17|89.97|92.09|89.89|0
1643705840000|2022-02-01 08:57:20|91.89|89.69|91.89|89.69|91.89|89.69|91.81|89.61|0
1643705850000|2022-02-01 08:57:30|91.97|89.77|92.09|89.89|92.09|89.89|91.97|89.77|0
1643705860000|2022-02-01 08:57:40|92.13|89.93|92.24|90.04|92.29|90.09|92.13|89.93|0
1643705870000|2022-02-01 08:57:50|92.32|90.12|92.09|89.89|92.32|90.12|92.09|89.89|0
1643705880000|2022-02-01 08:58:00|92.21|90.01|92.32|90.12|92.32|90.12|92.21|90.01|0
1643705890000|2022-02-01 08:58:10|92.45|90.25|92.48|90.28|92.48|90.28|92.4|90.2|0
1643705900000|2022-02-01 08:58:20|92.45|90.25|92.4|90.2|92.45|90.25|92.4|90.2|0
1643705910000|2022-02-01 08:58:30|92.48|90.28|92.61|90.41|92.61|90.41|92.48|90.28|0
1643705920000|2022-02-01 08:58:40|92.56|90.36|92.53|90.33|92.56|90.36|92.53|90.33|0
1643705930000|2022-02-01 08:58:50|92.56|90.36|92.56|90.36|92.56|90.36|92.53|90.33|0
1643705940000|2022-02-01 08:59:00|92.61|90.41|92.72|90.52|92.72|90.52|92.61|90.41|0
1643705950000|2022-02-01 08:59:10|92.64|90.44|92.29|90.09|92.64|90.44|92.29|90.09|0
1643705960000|2022-02-01 08:59:20|92.4|90.2|92.45|90.25|92.45|90.25|92.4|90.2|0
1643705970000|2022-02-01 08:59:30|92.29|90.09|92.29|90.09|92.4|90.2|92.29|90.09|0
1643705980000|2022-02-01 08:59:40|92.24|90.04|92.37|90.17|92.37|90.17|92.24|90.04|0
1643705990000|2022-02-01 08:59:50|92.32|90.12|92.37|90.17|92.37|90.17|92.32|90.12|0
1643706000000|2022-02-01 09:00:00|92.45|90.25|92.21|90.01|92.45|90.25|92.16|89.96|0
1643706010000|2022-02-01 09:00:10|92.16|89.96|91.97|89.77|92.16|89.96|91.89|89.69|0
1643706020000|2022-02-01 09:00:20|91.93|89.73|91.21|89.01|91.93|89.73|91.21|89.01|0
1643706030000|2022-02-01 09:00:30|91.17|88.97|91.61|89.41|91.61|89.41|91.17|88.97|0
1643706040000|2022-02-01 09:00:40|91.53|89.33|91.73|89.53|91.73|89.53|91.53|89.33|0
1643706050000|2022-02-01 09:00:50|91.77|89.57|91.97|89.77|91.97|89.77|91.77|89.57|0
1643706060000|2022-02-01 09:01:00|91.89|89.69|92.28|90.08|92.28|90.08|91.89|89.69|0
1643706070000|2022-02-01 09:01:10|92.56|90.36|92.76|90.56|92.76|90.56|92.56|90.36|0
1643706080000|2022-02-01 09:01:20|92.6|90.4|92.76|90.56|92.76|90.56|92.6|90.4|0
1643706090000|2022-02-01 09:01:30|92.68|90.48|92.76|90.56|92.76|90.56|92.68|90.48|0
1643706100000|2022-02-01 09:01:40|92.68|90.48|92.76|90.56|92.76|90.56|92.68|90.48|0
1643706110000|2022-02-01 09:01:50|92.68|90.48|92.72|90.52|92.76|90.56|92.64|90.44|0
1643706120000|2022-02-01 09:02:00|92.84|90.64|92.76|90.56|92.84|90.64|92.68|90.48|0
1643706130000|2022-02-01 09:02:10|92.68|90.48|92.6|90.4|92.68|90.48|92.6|90.4|0
1643706140000|2022-02-01 09:02:20|92.64|90.44|92.2|90|92.64|90.44|92.16|89.96|0
1643706150000|2022-02-01 09:02:30|91.97|89.77|92.2|90|92.2|90|91.97|89.77|0
1643706160000|2022-02-01 09:02:40|92.16|89.96|92.05|89.85|92.16|89.96|92|89.8|0
1643706170000|2022-02-01 09:02:50|92.08|89.88|92.08|89.88|92.12|89.92|92.05|89.85|0
1643706180000|2022-02-01 09:03:00|92|89.8|91.92|89.72|92|89.8|91.73|89.53|0
1643706190000|2022-02-01 09:03:10|91.89|89.69|92.36|90.16|92.36|90.16|91.89|89.69|0
1643706200000|2022-02-01 09:03:20|92.28|90.08|92.16|89.96|92.28|90.08|92.16|89.96|0
1643706210000|2022-02-01 09:03:30|92.2|90|92.36|90.16|92.36|90.16|92.2|90|0
1643706220000|2022-02-01 09:03:40|92.16|89.96|92.04|89.84|92.16|89.96|92|89.8|0
1643706230000|2022-02-01 09:03:50|91.97|89.77|92.08|89.88|92.08|89.88|91.97|89.77|0
1643706240000|2022-02-01 09:04:00|92.04|89.84|92.2|90|92.2|90|92.04|89.84|0
1643706250000|2022-02-01 09:04:10|92.12|89.92|92.2|90|92.32|90.12|92.04|89.84|0
1643706260000|2022-02-01 09:04:20|92.24|90.04|92.4|90.2|92.4|90.2|92.24|90.04|0
1643706270000|2022-02-01 09:04:30|92.28|90.08|91.89|89.69|92.28|90.08|91.89|89.69|0
1643706280000|2022-02-01 09:04:40|91.84|89.64|91.81|89.61|91.84|89.64|91.81|89.61|0
1643706290000|2022-02-01 09:04:50|91.89|89.69|91.76|89.56|91.89|89.69|91.68|89.48|0
1643706300000|2022-02-01 09:05:00|91.81|89.61|91.81|89.61|91.84|89.64|91.81|89.61|0
1643706310000|2022-02-01 09:05:10|91.88|89.68|91.68|89.48|91.88|89.68|91.68|89.48|0
1643706320000|2022-02-01 09:05:20|91.73|89.53|91.65|89.45|91.76|89.56|91.65|89.45|0
1643706330000|2022-02-01 09:05:30|91.68|89.48|91.57|89.37|91.68|89.48|91.57|89.37|0
1643706340000|2022-02-01 09:05:40|91.53|89.33|91.41|89.21|91.57|89.37|91.41|89.21|0
1643706350000|2022-02-01 09:05:50|91.49|89.29|91.49|89.29|91.49|89.29|91.45|89.25|0
1643706360000|2022-02-01 09:06:00|91.57|89.37|91.57|89.37|91.65|89.45|91.57|89.37|0
1643706370000|2022-02-01 09:06:10|91.6|89.4|91.37|89.17|91.6|89.4|91.37|89.17|0
1643706380000|2022-02-01 09:06:20|91.25|89.05|91.37|89.17|91.45|89.25|91.25|89.05|0
1643706390000|2022-02-01 09:06:30|91.45|89.25|91.41|89.21|91.45|89.25|91.41|89.21|0
1643706400000|2022-02-01 09:06:40|91.33|89.13|91.05|88.85|91.33|89.13|91.05|88.85|0
1643706410000|2022-02-01 09:06:50|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1643706420000|2022-02-01 09:07:00|91.01|88.81|90.7|88.5|91.01|88.81|90.7|88.5|0
1643706430000|2022-02-01 09:07:10|90.81|88.61|90.85|88.65|90.93|88.73|90.78|88.58|0
1643706440000|2022-02-01 09:07:20|90.89|88.69|90.97|88.77|91.01|88.81|90.89|88.69|0
1643706450000|2022-02-01 09:07:30|91.09|88.89|90.97|88.77|91.09|88.89|90.97|88.77|0
1643706460000|2022-02-01 09:07:40|91.01|88.81|90.77|88.57|91.25|89.05|90.77|88.57|0
1643706470000|2022-02-01 09:07:50|90.85|88.65|90.93|88.73|90.93|88.73|90.85|88.65|0
1643706480000|2022-02-01 09:08:00|90.97|88.77|91.17|88.97|91.17|88.97|90.97|88.77|0
1643706490000|2022-02-01 09:08:10|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1643706500000|2022-02-01 09:08:20|91.33|89.13|91.29|89.09|91.41|89.21|91.29|89.09|0
1643706510000|2022-02-01 09:08:30|91.25|89.05|91.29|89.09|91.33|89.13|91.25|89.05|0
1643706520000|2022-02-01 09:08:40|91.25|89.05|91.29|89.09|91.37|89.17|91.25|89.05|0
1643706530000|2022-02-01 09:08:50|91.17|88.97|90.93|88.73|91.17|88.97|90.93|88.73|0
1643706540000|2022-02-01 09:09:00|90.77|88.57|90.77|88.57|90.77|88.57|90.73|88.53|0
1643706550000|2022-02-01 09:09:10|90.81|88.61|90.81|88.61|90.81|88.61|90.81|88.61|0
1643706560000|2022-02-01 09:09:20|90.85|88.65|90.77|88.57|90.85|88.65|90.77|88.57|0
1643706570000|2022-02-01 09:09:30|90.65|88.45|90.73|88.53|90.73|88.53|90.65|88.45|0
1643706580000|2022-02-01 09:09:40|90.81|88.61|91.01|88.81|91.01|88.81|90.77|88.57|0
1643706590000|2022-02-01 09:09:50|91.13|88.93|90.89|88.69|91.13|88.93|90.89|88.69|0
1643706600000|2022-02-01 09:10:00|91.01|88.81|90.97|88.77|91.01|88.81|90.89|88.69|0
1643706610000|2022-02-01 09:10:10|90.81|88.61|90.7|88.5|90.81|88.61|90.7|88.5|0
1643706620000|2022-02-01 09:10:20|90.62|88.42|90.46|88.26|90.62|88.42|90.42|88.22|0
1643706630000|2022-02-01 09:10:30|90.54|88.34|90.5|88.3|90.54|88.34|90.5|88.3|0
1643706640000|2022-02-01 09:10:40|90.54|88.34|90.65|88.45|90.65|88.45|90.54|88.34|0
1643706650000|2022-02-01 09:10:50|90.69|88.49|90.77|88.57|90.77|88.57|90.69|88.49|0
1643706660000|2022-02-01 09:11:00|91.05|88.85|91.17|88.97|91.17|88.97|91.05|88.85|0
1643706670000|2022-02-01 09:11:10|91.29|89.09|91.01|88.81|91.29|89.09|91.01|88.81|0
1643706680000|2022-02-01 09:11:20|91.21|89.01|91.21|89.01|91.25|89.05|91.21|89.01|0
1643706690000|2022-02-01 09:11:30|91.41|89.21|91.49|89.29|91.49|89.29|91.41|89.21|0
1643706700000|2022-02-01 09:11:40|91.44|89.24|91.36|89.16|91.44|89.24|91.36|89.16|0
1643706710000|2022-02-01 09:11:50|91.33|89.13|91.48|89.28|91.48|89.28|91.33|89.13|0
1643706720000|2022-02-01 09:12:00|91.41|89.21|91.8|89.6|91.8|89.6|91.41|89.21|0
1643706730000|2022-02-01 09:12:10|91.72|89.52|91.52|89.32|91.72|89.52|91.48|89.28|0
1643706740000|2022-02-01 09:12:20|91.48|89.28|91.72|89.52|91.72|89.52|91.48|89.28|0
1643706750000|2022-02-01 09:12:30|91.56|89.36|91.56|89.36|91.6|89.4|91.56|89.36|0
1643706760000|2022-02-01 09:12:40|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1643706770000|2022-02-01 09:12:50|91.01|88.81|90.85|88.65|91.01|88.81|90.85|88.65|0
1643706780000|2022-02-01 09:13:00|90.93|88.73|90.93|88.73|90.97|88.77|90.93|88.73|0
1643706790000|2022-02-01 09:13:10|90.85|88.65|91.01|88.81|91.01|88.81|90.85|88.65|0
1643706800000|2022-02-01 09:13:20|90.97|88.77|91.01|88.81|91.01|88.81|90.97|88.77|0
1643706810000|2022-02-01 09:13:30|90.97|88.77|91.01|88.81|91.01|88.81|90.97|88.77|0
1643706820000|2022-02-01 09:13:40|90.89|88.69|90.85|88.65|90.93|88.73|90.85|88.65|0
1643706830000|2022-02-01 09:13:50|90.89|88.69|91.01|88.81|91.01|88.81|90.89|88.69|0
1643706840000|2022-02-01 09:14:00|91.09|88.89|91.25|89.05|91.33|89.13|91.09|88.89|0
1643706850000|2022-02-01 09:14:10|91.09|88.89|91.21|89.01|91.25|89.05|91.09|88.89|0
1643706860000|2022-02-01 09:14:20|91.25|89.05|91.21|89.01|91.25|89.05|91.21|89.01|0
1643706870000|2022-02-01 09:14:30|91.25|89.05|91.09|88.89|91.25|89.05|91.09|88.89|0
1643706880000|2022-02-01 09:14:40|91.13|88.93|90.89|88.69|91.13|88.93|90.89|88.69|0
1643706890000|2022-02-01 09:14:50|90.81|88.61|90.57|88.37|90.81|88.61|90.57|88.37|0
1643706900000|2022-02-01 09:15:00|90.49|88.29|90.69|88.49|90.69|88.49|90.49|88.29|0
1643706910000|2022-02-01 09:15:10|90.61|88.41|90.54|88.34|90.61|88.41|90.49|88.29|0
1643706920000|2022-02-01 09:15:20|90.57|88.37|90.81|88.61|90.81|88.61|90.57|88.37|0
1643706930000|2022-02-01 09:15:30|90.77|88.57|90.81|88.61|90.81|88.61|90.77|88.57|0
1643706940000|2022-02-01 09:15:40|90.85|88.65|90.69|88.49|90.85|88.65|90.69|88.49|0
1643706950000|2022-02-01 09:15:50|90.77|88.57|90.61|88.41|90.77|88.57|90.61|88.41|0
1643706960000|2022-02-01 09:16:00|90.54|88.34|90.65|88.45|90.65|88.45|90.54|88.34|0
1643706970000|2022-02-01 09:16:10|90.61|88.41|90.77|88.57|90.77|88.57|90.61|88.41|0
1643706980000|2022-02-01 09:16:20|90.61|88.41|90.81|88.61|90.81|88.61|90.53|88.33|0
1643706990000|2022-02-01 09:16:30|90.89|88.69|90.81|88.61|90.89|88.69|90.81|88.61|0
1643707000000|2022-02-01 09:16:40|90.89|88.69|90.81|88.61|90.89|88.69|90.81|88.61|0
1643707010000|2022-02-01 09:16:50|91.05|88.85|91.12|88.92|91.12|88.92|91.05|88.85|0
1643707020000|2022-02-01 09:17:00|91.17|88.97|91.2|89|91.2|89|91.17|88.97|0
1643707030000|2022-02-01 09:17:10|91.17|88.97|91.01|88.81|91.2|89|91.01|88.81|0
1643707040000|2022-02-01 09:17:20|90.93|88.73|91.05|88.85|91.05|88.85|90.93|88.73|0
1643707050000|2022-02-01 09:17:30|91.01|88.81|91.12|88.92|91.12|88.92|91.01|88.81|0
1643707060000|2022-02-01 09:17:40|91.17|88.97|91.17|88.97|91.24|89.04|91.12|88.92|0
1643707070000|2022-02-01 09:17:50|91.24|89.04|91.24|89.04|91.24|89.04|91.24|89.04|0
1643707080000|2022-02-01 09:18:00|91.2|89|91.09|88.89|91.2|89|91.09|88.89|0
1643707090000|2022-02-01 09:18:10|91.12|88.92|91.17|88.97|91.17|88.97|91.12|88.92|0
1643707100000|2022-02-01 09:18:20|91.09|88.89|91.09|88.89|91.17|88.97|91.09|88.89|0
1643707110000|2022-02-01 09:18:30|91.01|88.81|91.01|88.81|91.01|88.81|90.89|88.69|0
1643707120000|2022-02-01 09:18:40|90.93|88.73|90.93|88.73|90.93|88.73|90.93|88.73|0
1643707130000|2022-02-01 09:18:50|90.85|88.65|90.77|88.57|90.85|88.65|90.77|88.57|0
1643707140000|2022-02-01 09:19:00|90.85|88.65|90.22|88.02|90.85|88.65|90.22|88.02|0
1643707150000|2022-02-01 09:19:10|90.46|88.26|90.53|88.33|90.53|88.33|90.38|88.18|0
1643707160000|2022-02-01 09:19:20|90.61|88.41|90.45|88.25|90.61|88.41|90.45|88.25|0
1643707170000|2022-02-01 09:19:30|90.49|88.29|90.45|88.25|90.61|88.41|90.45|88.25|0
1643707180000|2022-02-01 09:19:40|90.38|88.18|90.45|88.25|90.45|88.25|90.38|88.18|0
1643707190000|2022-02-01 09:19:50|90.49|88.29|90.49|88.29|90.57|88.37|90.49|88.29|0
1643707200000|2022-02-01 09:20:00|90.53|88.33|90.65|88.45|90.85|88.65|90.53|88.33|0
1643707210000|2022-02-01 09:20:10|90.61|88.41|90.77|88.57|90.81|88.61|90.61|88.41|0
1643707220000|2022-02-01 09:20:20|90.85|88.65|90.85|88.65|90.85|88.65|90.81|88.61|0
1643707230000|2022-02-01 09:20:30|90.77|88.57|90.69|88.49|90.77|88.57|90.53|88.33|0
1643707240000|2022-02-01 09:20:40|90.57|88.37|90.45|88.25|90.57|88.37|90.45|88.25|0
1643707250000|2022-02-01 09:20:50|90.38|88.18|90.45|88.25|90.53|88.33|90.38|88.18|0
1643707260000|2022-02-01 09:21:00|90.49|88.29|90.45|88.25|90.49|88.29|90.41|88.21|0
1643707270000|2022-02-01 09:21:10|90.38|88.18|90.22|88.02|90.38|88.18|90.18|87.98|0
1643707280000|2022-02-01 09:21:20|90.14|87.94|90.02|87.82|90.14|87.94|90.02|87.82|0
1643707290000|2022-02-01 09:21:30|89.75|87.55|89.51|87.31|89.75|87.55|89.44|87.24|0
1643707300000|2022-02-01 09:21:40|89.44|87.24|89.39|87.19|89.47|87.27|89.39|87.19|0
1643707310000|2022-02-01 09:21:50|89.36|87.16|89.36|87.16|89.36|87.16|89.12|86.92|0
1643707320000|2022-02-01 09:22:00|89.44|87.24|88.97|86.77|89.44|87.24|88.97|86.77|0
1643707330000|2022-02-01 09:22:10|89.05|86.85|89.05|86.85|89.05|86.85|89.05|86.85|0
1643707340000|2022-02-01 09:22:20|89.28|87.08|89.28|87.08|89.36|87.16|89.28|87.08|0
1643707350000|2022-02-01 09:22:30|89.24|87.04|89.24|87.04|89.43|87.23|89.24|87.04|0
1643707360000|2022-02-01 09:22:40|89.05|86.85|89.05|86.85|89.2|87|89.05|86.85|0
1643707370000|2022-02-01 09:22:50|89.08|86.88|89.08|86.88|89.12|86.92|89.05|86.85|0
1643707380000|2022-02-01 09:23:00|88.85|86.65|88.85|86.65|88.85|86.65|88.81|86.61|0
1643707390000|2022-02-01 09:23:10|88.89|86.69|88.81|86.61|88.89|86.69|88.81|86.61|0
1643707400000|2022-02-01 09:23:20|88.89|86.69|88.81|86.61|88.97|86.77|88.81|86.61|0
1643707410000|2022-02-01 09:23:30|88.97|86.77|89.04|86.84|89.2|87|88.97|86.77|0
1643707420000|2022-02-01 09:23:40|89|86.8|89.32|87.12|89.32|87.12|89|86.8|0
1643707430000|2022-02-01 09:23:50|89.28|87.08|89.24|87.04|89.28|87.08|89.2|87|0
1643707440000|2022-02-01 09:24:00|89.16|86.96|88.85|86.65|89.16|86.96|88.85|86.65|0
1643707450000|2022-02-01 09:24:10|88.89|86.69|88.93|86.73|88.93|86.73|88.89|86.69|0
1643707460000|2022-02-01 09:24:20|88.89|86.69|88.81|86.61|88.89|86.69|88.66|86.46|0
1643707470000|2022-02-01 09:24:30|88.77|86.57|88.97|86.77|89.04|86.84|88.77|86.57|0
1643707480000|2022-02-01 09:24:40|88.89|86.69|89.04|86.84|89.04|86.84|88.85|86.65|0
1643707490000|2022-02-01 09:24:50|89.16|86.96|89.04|86.84|89.16|86.96|89|86.8|0
1643707500000|2022-02-01 09:25:00|88.85|86.65|88.73|86.53|88.85|86.65|88.73|86.53|0
1643707510000|2022-02-01 09:25:10|88.81|86.61|88.97|86.77|88.97|86.77|88.81|86.61|0
1643707520000|2022-02-01 09:25:20|88.93|86.73|89.08|86.88|89.2|87|88.93|86.73|0
1643707530000|2022-02-01 09:25:30|89.28|87.08|89.32|87.12|89.32|87.12|89.28|87.08|0
1643707540000|2022-02-01 09:25:40|89.36|87.16|89.24|87.04|89.36|87.16|89.24|87.04|0
1643707550000|2022-02-01 09:25:50|89.31|87.11|89.24|87.04|89.31|87.11|89.2|87|0
1643707560000|2022-02-01 09:26:00|89.28|87.08|89.12|86.92|89.28|87.08|89.12|86.92|0
1643707570000|2022-02-01 09:26:10|89.2|87|89.12|86.92|89.24|87.04|89.12|86.92|0
1643707580000|2022-02-01 09:26:20|89.2|87|89.04|86.84|89.2|87|89|86.8|0
1643707590000|2022-02-01 09:26:30|89.08|86.88|88.97|86.77|89.08|86.88|88.97|86.77|0
1643707600000|2022-02-01 09:26:40|89.04|86.84|88.89|86.69|89.04|86.84|88.89|86.69|0
1643707610000|2022-02-01 09:26:50|88.93|86.73|88.93|86.73|88.97|86.77|88.93|86.73|0
1643707620000|2022-02-01 09:27:00|88.97|86.77|88.97|86.77|89.04|86.84|88.97|86.77|0
1643707630000|2022-02-01 09:27:10|89.16|86.96|89.43|87.23|89.43|87.23|89.16|86.96|0
1643707640000|2022-02-01 09:27:20|89.35|87.15|89.12|86.92|89.35|87.15|89.12|86.92|0
1643707650000|2022-02-01 09:27:30|89.2|87|89.35|87.15|89.35|87.15|89.2|87|0
1643707660000|2022-02-01 09:27:40|89.28|87.08|89.12|86.92|89.28|87.08|89.12|86.92|0
1643707670000|2022-02-01 09:27:50|89.08|86.88|89|86.8|89.08|86.88|89|86.8|0
1643707680000|2022-02-01 09:28:00|88.65|86.45|88.65|86.45|88.65|86.45|88.65|86.45|0
1643707690000|2022-02-01 09:28:10|88.73|86.53|88.73|86.53|88.73|86.53|88.65|86.45|0
1643707700000|2022-02-01 09:28:20|88.65|86.45|88.65|86.45|88.73|86.53|88.65|86.45|0
1643707710000|2022-02-01 09:28:30|88.04|85.84|87.73|85.53|88.04|85.84|87.73|85.53|0
1643707720000|2022-02-01 09:28:40|87.42|85.22|87.23|85.03|87.42|85.22|87.23|85.03|0
1643707730000|2022-02-01 09:28:50|87.19|84.99|87.5|85.3|87.57|85.37|87.19|84.99|0
1643707740000|2022-02-01 09:29:00|87.57|85.37|87.57|85.37|87.65|85.45|87.57|85.37|0
1643707750000|2022-02-01 09:29:10|87.69|85.49|87.04|84.84|87.69|85.49|87.04|84.84|0
1643707760000|2022-02-01 09:29:20|86.92|84.72|86.65|84.45|86.96|84.76|86.65|84.45|0
1643707770000|2022-02-01 09:29:30|86.58|84.38|86.38|84.18|86.61|84.41|86.38|84.18|0
1643707780000|2022-02-01 09:29:40|86.5|84.3|86.58|84.38|86.58|84.38|86.46|84.26|0
1643707790000|2022-02-01 09:29:50|86.35|84.15|86.27|84.07|86.35|84.15|86.27|84.07|0
1643707800000|2022-02-01 09:30:00|86.12|83.92|86|83.8|86.12|83.92|85.97|83.77|0
1643707810000|2022-02-01 09:30:10|86.23|84.03|85.97|83.77|86.23|84.03|85.97|83.77|0
1643707820000|2022-02-01 09:30:20|86.16|83.96|86.35|84.15|86.35|84.15|86.16|83.96|0
1643707830000|2022-02-01 09:30:30|86.38|84.18|86.46|84.26|86.46|84.26|86.31|84.11|0
1643707840000|2022-02-01 09:30:40|86.65|84.45|86.73|84.53|86.73|84.53|86.65|84.45|0
1643707850000|2022-02-01 09:30:50|86.81|84.61|86.65|84.45|86.84|84.64|86.65|84.45|0
1643707860000|2022-02-01 09:31:00|86.69|84.49|86.54|84.34|86.69|84.49|86.46|84.26|0
1643707870000|2022-02-01 09:31:10|86.73|84.53|86.88|84.68|86.88|84.68|86.54|84.34|0
1643707880000|2022-02-01 09:31:20|86.8|84.6|86.77|84.57|86.8|84.6|86.73|84.53|0
1643707890000|2022-02-01 09:31:30|86.88|84.68|86.84|84.64|86.88|84.68|86.8|84.6|0
1643707900000|2022-02-01 09:31:40|86.88|84.68|86.8|84.6|86.88|84.68|86.8|84.6|0
1643707910000|2022-02-01 09:31:50|86.84|84.64|86.96|84.76|86.96|84.76|86.76|84.56|0
1643707920000|2022-02-01 09:32:00|86.99|84.79|86.88|84.68|86.99|84.79|86.88|84.68|0
1643707930000|2022-02-01 09:32:10|86.76|84.56|86.73|84.53|86.76|84.56|86.73|84.53|0
1643707940000|2022-02-01 09:32:20|86.58|84.38|86.5|84.3|86.58|84.38|86.5|84.3|0
1643707950000|2022-02-01 09:32:30|86.46|84.26|86.69|84.49|86.73|84.53|86.46|84.26|0
1643707960000|2022-02-01 09:32:40|86.73|84.53|86.76|84.56|86.8|84.6|86.73|84.53|0
1643707970000|2022-02-01 09:32:50|86.84|84.64|86.8|84.6|86.84|84.64|86.8|84.6|0
1643707980000|2022-02-01 09:33:00|86.58|84.38|86.58|84.38|86.61|84.41|86.58|84.38|0
1643707990000|2022-02-01 09:33:10|86.73|84.53|86.5|84.3|86.73|84.53|86.46|84.26|0
1643708000000|2022-02-01 09:33:20|86.42|84.22|86.12|83.92|86.42|84.22|86.12|83.92|0
1643708010000|2022-02-01 09:33:30|86.19|83.99|85.93|83.73|86.27|84.07|85.93|83.73|0
1643708020000|2022-02-01 09:33:40|85.97|83.77|86.19|83.99|86.19|83.99|85.97|83.77|0
1643708030000|2022-02-01 09:33:50|86.27|84.07|86.5|84.3|86.5|84.3|86.27|84.07|0
1643708040000|2022-02-01 09:34:00|86.42|84.22|86.73|84.53|86.73|84.53|86.42|84.22|0
1643708050000|2022-02-01 09:34:10|86.88|84.68|86.57|84.37|86.88|84.68|86.57|84.37|0
1643708060000|2022-02-01 09:34:20|86.53|84.33|86.42|84.22|86.53|84.33|86.42|84.22|0
1643708070000|2022-02-01 09:34:30|86.5|84.3|86.35|84.15|86.5|84.3|86.35|84.15|0
1643708080000|2022-02-01 09:34:40|86.19|83.99|86.31|84.11|86.35|84.15|86.19|83.99|0
1643708090000|2022-02-01 09:34:50|86.38|84.18|86.27|84.07|86.38|84.18|86.04|83.84|0
1643708100000|2022-02-01 09:35:00|86.31|84.11|86.42|84.22|86.42|84.22|86.31|84.11|0
1643708110000|2022-02-01 09:35:10|86.57|84.37|86.5|84.3|86.57|84.37|86.35|84.15|0
1643708120000|2022-02-01 09:35:20|86.57|84.37|86.69|84.49|86.69|84.49|86.57|84.37|0
1643708130000|2022-02-01 09:35:30|86.88|84.68|86.8|84.6|86.88|84.68|86.8|84.6|0
1643708140000|2022-02-01 09:35:40|86.76|84.56|86.8|84.6|86.8|84.6|86.76|84.56|0
1643708150000|2022-02-01 09:35:50|86.73|84.53|86.73|84.53|86.73|84.53|86.73|84.53|0
1643708160000|2022-02-01 09:36:00|86.76|84.56|86.8|84.6|86.8|84.6|86.76|84.56|0
1643708170000|2022-02-01 09:36:10|86.84|84.64|87.03|84.83|87.03|84.83|86.84|84.64|0
1643708180000|2022-02-01 09:36:20|87.11|84.91|87.03|84.83|87.11|84.91|87.03|84.83|0
1643708190000|2022-02-01 09:36:30|87.11|84.91|87.15|84.95|87.15|84.95|87.07|84.87|0
1643708200000|2022-02-01 09:36:40|87.22|85.02|87.26|85.06|87.34|85.14|87.19|84.99|0
1643708210000|2022-02-01 09:36:50|87.3|85.1|87.3|85.1|87.3|85.1|87.19|84.99|0
1643708220000|2022-02-01 09:37:00|87.34|85.14|87.22|85.02|87.34|85.14|87.22|85.02|0
1643708230000|2022-02-01 09:37:10|87.34|85.14|87.34|85.14|87.38|85.18|87.34|85.14|0
1643708240000|2022-02-01 09:37:20|87.19|84.99|87.26|85.06|87.26|85.06|87.19|84.99|0
1643708250000|2022-02-01 09:37:30|87.22|85.02|87.34|85.14|87.34|85.14|87.22|85.02|0
1643708260000|2022-02-01 09:37:40|87.38|85.18|87.34|85.14|87.38|85.18|87.26|85.06|0
1643708270000|2022-02-01 09:37:50|87.42|85.22|87.61|85.41|87.61|85.41|87.42|85.22|0
1643708280000|2022-02-01 09:38:00|87.88|85.68|87.8|85.6|87.95|85.75|87.8|85.6|0
1643708290000|2022-02-01 09:38:10|87.76|85.56|87.61|85.41|87.76|85.56|87.61|85.41|0
1643708300000|2022-02-01 09:38:20|87.57|85.37|87.49|85.29|87.57|85.37|87.49|85.29|0
1643708310000|2022-02-01 09:38:30|87.45|85.25|87.57|85.37|87.57|85.37|87.45|85.25|0
1643708320000|2022-02-01 09:38:40|87.49|85.29|87.49|85.29|87.49|85.29|87.49|85.29|0
1643708330000|2022-02-01 09:38:50|87.41|85.21|87.34|85.14|87.41|85.21|87.34|85.14|0
1643708340000|2022-02-01 09:39:00|87.26|85.06|87.34|85.14|87.41|85.21|87.18|84.98|0
1643708350000|2022-02-01 09:39:10|87.3|85.1|87.18|84.98|87.34|85.14|87.18|84.98|0
1643708360000|2022-02-01 09:39:20|87.41|85.21|87.49|85.29|87.49|85.29|87.34|85.14|0
1643708370000|2022-02-01 09:39:30|87.41|85.21|87.34|85.14|87.41|85.21|87.34|85.14|0
1643708380000|2022-02-01 09:39:40|87.26|85.06|87.18|84.98|87.26|85.06|87.18|84.98|0
1643708390000|2022-02-01 09:39:50|87.07|84.87|86.95|84.75|87.11|84.91|86.95|84.75|0
1643708400000|2022-02-01 09:40:00|86.72|84.52|86.46|84.26|86.72|84.52|86.46|84.26|0
1643708410000|2022-02-01 09:40:10|86.34|84.14|86.57|84.37|86.57|84.37|86.34|84.14|0
1643708420000|2022-02-01 09:40:20|86.65|84.45|86.72|84.52|86.72|84.52|86.65|84.45|0
1643708430000|2022-02-01 09:40:30|86.68|84.48|86.72|84.52|86.72|84.52|86.65|84.45|0
1643708440000|2022-02-01 09:40:40|86.68|84.48|86.76|84.56|86.8|84.6|86.68|84.48|0
1643708450000|2022-02-01 09:40:50|86.65|84.45|86.42|84.22|86.65|84.45|86.42|84.22|0
1643708460000|2022-02-01 09:41:00|86.5|84.3|86.5|84.3|86.5|84.3|86.46|84.26|0
1643708470000|2022-02-01 09:41:10|86.61|84.41|86.57|84.37|86.61|84.41|86.5|84.3|0
1643708480000|2022-02-01 09:41:20|86.5|84.3|86.42|84.22|86.5|84.3|86.42|84.22|0
1643708490000|2022-02-01 09:41:30|86.27|84.07|86.27|84.07|86.27|84.07|86.27|84.07|0
1643708500000|2022-02-01 09:41:40|86.23|84.03|86.3|84.1|86.3|84.1|86.19|83.99|0
1643708510000|2022-02-01 09:41:50|86.27|84.07|86.34|84.14|86.34|84.14|86.27|84.07|0
1643708520000|2022-02-01 09:42:00|86.5|84.3|86.65|84.45|86.65|84.45|86.5|84.3|0
1643708530000|2022-02-01 09:42:10|86.8|84.6|86.8|84.6|86.8|84.6|86.72|84.52|0
1643708540000|2022-02-01 09:42:20|87.03|84.83|86.95|84.75|87.03|84.83|86.95|84.75|0
1643708550000|2022-02-01 09:42:30|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1643708560000|2022-02-01 09:42:40|87.11|84.91|87.18|84.98|87.18|84.98|87.03|84.83|0
1643708570000|2022-02-01 09:42:50|87.11|84.91|87.11|84.91|87.11|84.91|87.03|84.83|0
1643708590000|2022-02-01 09:43:10|87.26|85.06|87.03|84.83|87.26|85.06|87.03|84.83|0
1643708600000|2022-02-01 09:43:20|87.11|84.91|87.11|84.91|87.11|84.91|87.03|84.83|0
1643708610000|2022-02-01 09:43:30|87.18|84.98|87.11|84.91|87.18|84.98|87.11|84.91|0
1643708620000|2022-02-01 09:43:40|86.95|84.75|86.42|84.22|86.95|84.75|86.42|84.22|0
1643708630000|2022-02-01 09:43:50|86.3|84.1|85.73|83.53|86.3|84.1|85.73|83.53|0
1643708640000|2022-02-01 09:44:00|85.54|83.34|85.2|83|85.54|83.34|85.2|83|0
1643708650000|2022-02-01 09:44:10|85.66|83.46|85.81|83.61|85.81|83.61|85.66|83.46|0
1643708660000|2022-02-01 09:44:20|85.85|83.65|86.11|83.91|86.11|83.91|85.81|83.61|0
1643708670000|2022-02-01 09:44:30|86.3|84.1|86.34|84.14|86.34|84.14|86.3|84.1|0
1643708680000|2022-02-01 09:44:40|86.3|84.1|86.27|84.07|86.3|84.1|86.27|84.07|0
1643708690000|2022-02-01 09:44:50|86.45|84.25|86.42|84.22|86.45|84.25|86.27|84.07|0
1643708700000|2022-02-01 09:45:00|86.45|84.25|86.8|84.6|86.8|84.6|86.45|84.25|0
1643708710000|2022-02-01 09:45:10|86.76|84.56|86.65|84.45|86.76|84.56|86.65|84.45|0
1643708720000|2022-02-01 09:45:20|86.8|84.6|86.76|84.56|86.8|84.6|86.65|84.45|0
1643708730000|2022-02-01 09:45:30|86.72|84.52|86.68|84.48|86.72|84.52|86.68|84.48|0
1643708740000|2022-02-01 09:45:40|86.72|84.52|86.95|84.75|86.95|84.75|86.72|84.52|0
1643708750000|2022-02-01 09:45:50|86.91|84.71|86.95|84.75|86.95|84.75|86.91|84.71|0
1643708760000|2022-02-01 09:46:00|86.88|84.68|86.88|84.68|86.91|84.71|86.88|84.68|0
1643708770000|2022-02-01 09:46:10|86.72|84.52|86.8|84.6|86.8|84.6|86.72|84.52|0
1643708780000|2022-02-01 09:46:20|86.72|84.52|86.53|84.33|86.72|84.52|86.53|84.33|0
1643708790000|2022-02-01 09:46:30|86.57|84.37|86.57|84.37|86.61|84.41|86.49|84.29|0
1643708800000|2022-02-01 09:46:40|86.34|84.14|86.04|83.84|86.34|84.14|86.04|83.84|0
1643708810000|2022-02-01 09:46:50|86.07|83.87|86.19|83.99|86.19|83.99|86.07|83.87|0
1643708820000|2022-02-01 09:47:00|86.04|83.84|86.11|83.91|86.11|83.91|86.04|83.84|0
1643708830000|2022-02-01 09:47:10|86.19|83.99|86.38|84.18|86.38|84.18|86.19|83.99|0
1643708840000|2022-02-01 09:47:20|86.19|83.99|86.19|83.99|86.19|83.99|86.11|83.91|0
1643708850000|2022-02-01 09:47:30|86.11|83.91|85.81|83.61|86.11|83.91|85.81|83.61|0
1643708860000|2022-02-01 09:47:40|85.73|83.53|85.62|83.42|85.73|83.53|85.62|83.42|0
1643708870000|2022-02-01 09:47:50|85.51|83.31|85.28|83.08|85.51|83.31|85.28|83.08|0
1643708880000|2022-02-01 09:48:00|85.2|83|85.24|83.04|85.31|83.11|85.2|83|0
1643708890000|2022-02-01 09:48:10|85.05|82.85|85.2|83|85.2|83|85.05|82.85|0
1643708900000|2022-02-01 09:48:20|85.16|82.96|85.51|83.31|85.66|83.46|85.16|82.96|0
1643708910000|2022-02-01 09:48:30|85.54|83.34|85.35|83.15|85.54|83.34|85.35|83.15|0
1643708920000|2022-02-01 09:48:40|85.2|83|85.28|83.08|85.28|83.08|85.13|82.93|0
1643708930000|2022-02-01 09:48:50|85.43|83.23|85.28|83.08|85.43|83.23|85.28|83.08|0
1643708940000|2022-02-01 09:49:00|85.05|82.85|84.6|82.4|85.05|82.85|84.6|82.4|0
1643708950000|2022-02-01 09:49:10|84.53|82.33|84.53|82.33|84.6|82.4|84.53|82.33|0
1643708960000|2022-02-01 09:49:20|84.6|82.4|84.41|82.21|84.68|82.48|84.41|82.21|0
1643708970000|2022-02-01 09:49:30|84.49|82.29|84.68|82.48|84.68|82.48|84.45|82.25|0
1643708980000|2022-02-01 09:49:40|84.6|82.4|84.6|82.4|84.6|82.4|84.6|82.4|0
1643708990000|2022-02-01 09:49:50|84.68|82.48|84.98|82.78|84.98|82.78|84.68|82.48|0
1643709000000|2022-02-01 09:50:00|84.94|82.74|84.98|82.78|84.98|82.78|84.94|82.74|0
1643709010000|2022-02-01 09:50:10|85.05|82.85|84.83|82.63|85.05|82.85|84.83|82.63|0
1643709020000|2022-02-01 09:50:20|84.75|82.55|84.68|82.48|84.75|82.55|84.6|82.4|0
1643709030000|2022-02-01 09:50:30|84.6|82.4|84.38|82.18|84.6|82.4|84.38|82.18|0
1643709040000|2022-02-01 09:50:40|84.45|82.25|84.6|82.4|84.6|82.4|84.45|82.25|0
1643709050000|2022-02-01 09:50:50|84.53|82.33|84.6|82.4|84.68|82.48|84.52|82.32|0
1643709060000|2022-02-01 09:51:00|84.71|82.51|84.45|82.25|84.71|82.51|84.45|82.25|0
1643709070000|2022-02-01 09:51:10|84.37|82.17|84.37|82.17|84.45|82.25|84.37|82.17|0
1643709080000|2022-02-01 09:51:20|84.41|82.21|84.23|82.03|84.41|82.21|84.23|82.03|0
1643709090000|2022-02-01 09:51:30|84.45|82.25|84.75|82.55|84.75|82.55|84.45|82.25|0
1643709100000|2022-02-01 09:51:40|84.67|82.47|84.75|82.55|84.75|82.55|84.67|82.47|0
1643709110000|2022-02-01 09:51:50|84.83|82.63|85.28|83.08|85.28|83.08|84.83|82.63|0
1643709120000|2022-02-01 09:52:00|85.24|83.04|85.2|83|85.24|83.04|85.05|82.85|0
1643709130000|2022-02-01 09:52:10|85.16|82.96|85.28|83.08|85.35|83.15|85.13|82.93|0
1643709140000|2022-02-01 09:52:20|85.35|83.15|85.24|83.04|85.35|83.15|85.2|83|0
1643709150000|2022-02-01 09:52:30|85.2|83|85.88|83.68|85.92|83.72|85.2|83|0
1643709160000|2022-02-01 09:52:40|85.73|83.53|85.81|83.61|85.88|83.68|85.73|83.53|0
1643709170000|2022-02-01 09:52:50|85.73|83.53|85.88|83.68|85.96|83.76|85.73|83.53|0
1643709180000|2022-02-01 09:53:00|85.96|83.76|85.5|83.3|85.96|83.76|85.5|83.3|0
1643709190000|2022-02-01 09:53:10|85.43|83.23|85.35|83.15|85.43|83.23|85.31|83.11|0
1643709200000|2022-02-01 09:53:20|85.43|83.23|85.28|83.08|85.43|83.23|85.28|83.08|0
1643709210000|2022-02-01 09:53:30|85.16|82.96|85.58|83.38|85.58|83.38|85.16|82.96|0
1643709220000|2022-02-01 09:53:40|85.5|83.3|85.65|83.45|85.65|83.45|85.43|83.23|0
1643709230000|2022-02-01 09:53:50|85.58|83.38|85.61|83.41|85.65|83.45|85.58|83.38|0
1643709240000|2022-02-01 09:54:00|85.88|83.68|85.73|83.53|85.88|83.68|85.65|83.45|0
1643709250000|2022-02-01 09:54:10|85.69|83.49|85.81|83.61|85.81|83.61|85.69|83.49|0
1643709260000|2022-02-01 09:54:20|85.88|83.68|85.81|83.61|85.96|83.76|85.81|83.61|0
1643709270000|2022-02-01 09:54:30|85.88|83.68|85.81|83.61|85.88|83.68|85.81|83.61|0
1643709280000|2022-02-01 09:54:40|85.84|83.64|85.92|83.72|85.96|83.76|85.81|83.61|0
1643709290000|2022-02-01 09:54:50|85.84|83.64|85.5|83.3|85.84|83.64|85.5|83.3|0
1643709300000|2022-02-01 09:55:00|85.43|83.23|85.58|83.38|85.58|83.38|85.43|83.23|0
1643709310000|2022-02-01 09:55:10|85.65|83.45|85.88|83.68|85.92|83.72|85.65|83.45|0
1643709320000|2022-02-01 09:55:20|85.96|83.76|85.92|83.72|85.96|83.76|85.92|83.72|0
1643709330000|2022-02-01 09:55:30|85.96|83.76|85.92|83.72|85.96|83.76|85.88|83.68|0
1643709340000|2022-02-01 09:55:40|85.99|83.79|85.96|83.76|86.03|83.83|85.96|83.76|0
1643709350000|2022-02-01 09:55:50|85.92|83.72|85.96|83.76|85.96|83.76|85.92|83.72|0
1643709360000|2022-02-01 09:56:00|86.03|83.83|85.96|83.76|86.03|83.83|85.96|83.76|0
1643709370000|2022-02-01 09:56:10|85.88|83.68|86.07|83.87|86.07|83.87|85.88|83.68|0
1643709380000|2022-02-01 09:56:20|85.99|83.79|86.03|83.83|86.03|83.83|85.99|83.79|0
1643709390000|2022-02-01 09:56:30|86.11|83.91|85.96|83.76|86.11|83.91|85.96|83.76|0
1643709400000|2022-02-01 09:56:40|86.03|83.83|86.3|84.1|86.3|84.1|86.03|83.83|0
1643709410000|2022-02-01 09:56:50|86.49|84.29|86.34|84.14|86.49|84.29|86.34|84.14|0
1643709420000|2022-02-01 09:57:00|86.37|84.17|86.26|84.06|86.45|84.25|86.26|84.06|0
1643709430000|2022-02-01 09:57:10|86.34|84.14|86.34|84.14|86.34|84.14|86.26|84.06|0
1643709440000|2022-02-01 09:57:20|86.3|84.1|85.96|83.76|86.3|84.1|85.96|83.76|0
1643709450000|2022-02-01 09:57:30|86.07|83.87|86.11|83.91|86.11|83.91|86.07|83.87|0
1643709460000|2022-02-01 09:57:40|86.26|84.06|86.26|84.06|86.3|84.1|86.26|84.06|0
1643709470000|2022-02-01 09:57:50|86.34|84.14|86.34|84.14|86.34|84.14|86.34|84.14|0
1643709480000|2022-02-01 09:58:00|86.37|84.17|86.53|84.33|86.53|84.33|86.34|84.14|0
1643709490000|2022-02-01 09:58:10|86.6|84.4|86.52|84.32|86.6|84.4|86.49|84.29|0
1643709500000|2022-02-01 09:58:20|86.64|84.44|86.49|84.29|86.64|84.44|86.49|84.29|0
1643709510000|2022-02-01 09:58:30|86.56|84.36|86.56|84.36|86.56|84.36|86.52|84.32|0
1643709520000|2022-02-01 09:58:40|86.41|84.21|86.3|84.1|86.41|84.21|86.3|84.1|0
1643709530000|2022-02-01 09:58:50|86.34|84.14|87.18|84.98|87.18|84.98|86.34|84.14|0
1643709540000|2022-02-01 09:59:00|87.25|85.05|87.48|85.28|87.48|85.28|87.25|85.05|0
1643709550000|2022-02-01 09:59:10|87.52|85.32|87.29|85.09|87.52|85.32|87.29|85.09|0
1643709560000|2022-02-01 09:59:20|87.37|85.17|87.29|85.09|87.41|85.21|87.18|84.98|0
1643709570000|2022-02-01 09:59:30|87.21|85.01|87.02|84.82|87.21|85.01|86.95|84.75|0
1643709580000|2022-02-01 09:59:40|86.95|84.75|87.18|84.98|87.18|84.98|86.95|84.75|0
1643709590000|2022-02-01 09:59:50|87.1|84.9|86.95|84.75|87.1|84.9|86.95|84.75|0
1643709600000|2022-02-01 10:00:00|86.83|84.63|87.06|84.86|87.06|84.86|86.83|84.63|0
1643709610000|2022-02-01 10:00:10|87.1|84.9|87.18|84.98|87.18|84.98|87.1|84.9|0
1643709620000|2022-02-01 10:00:20|87.1|84.9|87.18|84.98|87.18|84.98|87.1|84.9|0
1643709630000|2022-02-01 10:00:30|87.21|85.01|87.18|84.98|87.21|85.01|87.18|84.98|0
1643709640000|2022-02-01 10:00:40|87.1|84.9|86.87|84.67|87.1|84.9|86.87|84.67|0
1643709650000|2022-02-01 10:00:50|86.83|84.63|87.02|84.82|87.02|84.82|86.83|84.63|0
1643709660000|2022-02-01 10:01:00|87.06|84.86|86.87|84.67|87.06|84.86|86.83|84.63|0
1643709670000|2022-02-01 10:01:10|86.79|84.59|86.75|84.55|86.79|84.59|86.75|84.55|0
1643709680000|2022-02-01 10:01:20|86.83|84.63|86.83|84.63|86.83|84.63|86.75|84.55|0
1643709690000|2022-02-01 10:01:30|86.87|84.67|87.02|84.82|87.02|84.82|86.72|84.52|0
1643709700000|2022-02-01 10:01:40|87.18|84.98|87.18|84.98|87.25|85.05|87.18|84.98|0
1643709710000|2022-02-01 10:01:50|87.1|84.9|86.95|84.75|87.1|84.9|86.95|84.75|0
1643709730000|2022-02-01 10:02:10|87.02|84.82|86.72|84.52|87.02|84.82|86.72|84.52|0
1643709740000|2022-02-01 10:02:20|86.75|84.55|86.64|84.44|86.75|84.55|86.49|84.29|0
1643709750000|2022-02-01 10:02:30|86.6|84.4|86.49|84.29|86.64|84.44|86.49|84.29|0
1643709760000|2022-02-01 10:02:40|86.64|84.44|87.17|84.97|87.17|84.97|86.64|84.44|0
1643709770000|2022-02-01 10:02:50|87.21|85.01|87.4|85.2|87.4|85.2|87.21|85.01|0
1643709780000|2022-02-01 10:03:00|87.44|85.24|87.56|85.36|87.75|85.55|87.44|85.24|0
1643709790000|2022-02-01 10:03:10|87.64|85.44|87.48|85.28|87.64|85.44|87.48|85.28|0
1643709800000|2022-02-01 10:03:20|87.64|85.44|87.79|85.59|87.79|85.59|87.6|85.4|0
1643709810000|2022-02-01 10:03:30|87.71|85.51|87.64|85.44|87.71|85.51|87.56|85.36|0
1643709820000|2022-02-01 10:03:40|87.56|85.36|87.64|85.44|87.64|85.44|87.44|85.24|0
1643709830000|2022-02-01 10:03:50|87.56|85.36|87.48|85.28|87.56|85.36|87.48|85.28|0
1643709840000|2022-02-01 10:04:00|87.56|85.36|87.48|85.28|87.56|85.36|87.48|85.28|0
1643709850000|2022-02-01 10:04:10|87.56|85.36|87.79|85.59|87.79|85.59|87.48|85.28|0
1643709860000|2022-02-01 10:04:20|88.02|85.82|88.17|85.97|88.25|86.05|88.02|85.82|0
1643709870000|2022-02-01 10:04:30|88.25|86.05|88.33|86.13|88.33|86.13|88.17|85.97|0
1643709880000|2022-02-01 10:04:40|88.25|86.05|88.21|86.01|88.25|86.05|88.21|86.01|0
1643709890000|2022-02-01 10:04:50|88.25|86.05|88.29|86.09|88.29|86.09|88.25|86.05|0
1643709900000|2022-02-01 10:05:00|88.25|86.05|88.33|86.13|88.41|86.21|88.25|86.05|0
1643709910000|2022-02-01 10:05:10|88.25|86.05|88.33|86.13|88.44|86.24|88.25|86.05|0
1643709920000|2022-02-01 10:05:20|88.29|86.09|88.25|86.05|88.33|86.13|88.21|86.01|0
1643709930000|2022-02-01 10:05:30|88.29|86.09|88.48|86.28|88.48|86.28|88.29|86.09|0
1643709940000|2022-02-01 10:05:40|88.64|86.44|88.6|86.4|88.72|86.52|88.6|86.4|0
1643709950000|2022-02-01 10:05:50|88.56|86.36|88.6|86.4|88.64|86.44|88.56|86.36|0
1643709960000|2022-02-01 10:06:00|88.64|86.44|88.6|86.4|88.72|86.52|88.6|86.4|0
1643709970000|2022-02-01 10:06:10|88.64|86.44|88.75|86.55|88.75|86.55|88.64|86.44|0
1643709980000|2022-02-01 10:06:20|88.72|86.52|88.72|86.52|88.72|86.52|88.72|86.52|0
1643709990000|2022-02-01 10:06:30|88.64|86.44|88.41|86.21|88.64|86.44|88.33|86.13|0
1643710000000|2022-02-01 10:06:40|88.48|86.28|88.41|86.21|88.48|86.28|88.41|86.21|0
1643710010000|2022-02-01 10:06:50|88.37|86.17|88.41|86.21|88.41|86.21|88.25|86.05|0
1643710020000|2022-02-01 10:07:00|88.37|86.17|88.48|86.28|88.48|86.28|88.37|86.17|0
1643710030000|2022-02-01 10:07:10|88.56|86.36|88.79|86.59|88.87|86.67|88.56|86.36|0
1643710040000|2022-02-01 10:07:20|88.87|86.67|88.72|86.52|88.87|86.67|88.72|86.52|0
1643710050000|2022-02-01 10:07:30|88.64|86.44|88.64|86.44|88.72|86.52|88.6|86.4|0
1643710060000|2022-02-01 10:07:40|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1643710070000|2022-02-01 10:07:50|88.25|86.05|88.33|86.13|88.41|86.21|88.25|86.05|0
1643710080000|2022-02-01 10:08:00|88.25|86.05|88.33|86.13|88.36|86.16|88.17|85.97|0
1643710090000|2022-02-01 10:08:10|88.36|86.16|88.25|86.05|88.36|86.16|88.25|86.05|0
1643710100000|2022-02-01 10:08:20|88.21|86.01|88.21|86.01|88.21|86.01|88.17|85.97|0
1643710110000|2022-02-01 10:08:30|88.17|85.97|88.21|86.01|88.21|86.01|88.02|85.82|0
1643710120000|2022-02-01 10:08:40|88.17|85.97|88.4|86.2|88.48|86.28|88.17|85.97|0
1643710130000|2022-02-01 10:08:50|88.36|86.16|88.64|86.44|88.64|86.44|88.36|86.16|0
1643710140000|2022-02-01 10:09:00|88.52|86.32|88.25|86.05|88.52|86.32|88.25|86.05|0
1643710150000|2022-02-01 10:09:10|88.4|86.2|88.36|86.16|88.4|86.2|88.25|86.05|0
1643710160000|2022-02-01 10:09:20|88.33|86.13|88.48|86.28|88.48|86.28|88.29|86.09|0
1643710170000|2022-02-01 10:09:30|88.4|86.2|88.4|86.2|88.48|86.28|88.4|86.2|0
1643710190000|2022-02-01 10:09:50|88.44|86.24|88.48|86.28|88.71|86.51|88.44|86.24|0
1643710200000|2022-02-01 10:10:00|88.4|86.2|88.36|86.16|88.4|86.2|88.36|86.16|0
1643710210000|2022-02-01 10:10:10|88.4|86.2|88.33|86.13|88.4|86.2|88.33|86.13|0
1643710220000|2022-02-01 10:10:20|88.36|86.16|88.33|86.13|88.36|86.16|88.33|86.13|0
1643710230000|2022-02-01 10:10:30|88.36|86.16|88.33|86.13|88.4|86.2|88.17|85.97|0
1643710240000|2022-02-01 10:10:40|88.25|86.05|88.09|85.89|88.25|86.05|88.09|85.89|0
1643710250000|2022-02-01 10:10:50|88.13|85.93|88.33|86.13|88.33|86.13|88.13|85.93|0
1643710260000|2022-02-01 10:11:00|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1643710270000|2022-02-01 10:11:10|88.48|86.28|88.79|86.59|88.79|86.59|88.48|86.28|0
1643710280000|2022-02-01 10:11:20|88.64|86.44|88.56|86.36|88.64|86.44|88.56|86.36|0
1643710290000|2022-02-01 10:11:30|88.44|86.24|88.56|86.36|88.56|86.36|88.4|86.2|0
1643710300000|2022-02-01 10:11:40|88.48|86.28|88.33|86.13|88.48|86.28|88.33|86.13|0
1643710310000|2022-02-01 10:11:50|88.25|86.05|88.21|86.01|88.25|86.05|88.17|85.97|0
1643710320000|2022-02-01 10:12:00|88.17|85.97|88.02|85.82|88.25|86.05|88.02|85.82|0
1643710330000|2022-02-01 10:12:10|88.17|85.97|88.09|85.89|88.17|85.97|88.09|85.89|0
1643710340000|2022-02-01 10:12:20|88.05|85.85|87.98|85.78|88.05|85.85|87.94|85.74|0
1643710350000|2022-02-01 10:12:30|87.94|85.74|87.94|85.74|87.94|85.74|87.9|85.7|0
1643710360000|2022-02-01 10:12:40|87.86|85.66|87.94|85.74|87.94|85.74|87.86|85.66|0
1643710370000|2022-02-01 10:12:50|87.82|85.62|87.79|85.59|87.94|85.74|87.71|85.51|0
1643710380000|2022-02-01 10:13:00|87.71|85.51|87.79|85.59|87.79|85.59|87.71|85.51|0
1643710390000|2022-02-01 10:13:10|88.02|85.82|87.98|85.78|88.02|85.82|87.98|85.78|0
1643710400000|2022-02-01 10:13:20|87.94|85.74|87.9|85.7|87.94|85.74|87.9|85.7|0
1643710410000|2022-02-01 10:13:30|87.86|85.66|87.79|85.59|87.86|85.66|87.79|85.59|0
1643710420000|2022-02-01 10:13:40|87.63|85.43|87.48|85.28|87.63|85.43|87.48|85.28|0
1643710430000|2022-02-01 10:13:50|87.4|85.2|87.4|85.2|87.44|85.24|87.4|85.2|0
1643710440000|2022-02-01 10:14:00|87.48|85.28|87.4|85.2|87.48|85.28|87.32|85.12|0
1643710450000|2022-02-01 10:14:10|87.55|85.35|87.48|85.28|87.55|85.35|87.48|85.28|0
1643710460000|2022-02-01 10:14:20|87.55|85.35|87.51|85.31|87.55|85.35|87.51|85.31|0
1643710470000|2022-02-01 10:14:30|87.48|85.28|87.55|85.35|87.63|85.43|87.48|85.28|0
1643710480000|2022-02-01 10:14:40|87.63|85.43|87.78|85.58|87.78|85.58|87.63|85.43|0
1643710490000|2022-02-01 10:14:50|87.71|85.51|87.94|85.74|87.94|85.74|87.71|85.51|0
1643710500000|2022-02-01 10:15:00|88.02|85.82|88.02|85.82|88.05|85.85|88.02|85.82|0
1643710510000|2022-02-01 10:15:10|87.94|85.74|88.02|85.82|88.02|85.82|87.94|85.74|0
1643710520000|2022-02-01 10:15:20|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1643710530000|2022-02-01 10:15:30|88.09|85.89|88.17|85.97|88.25|86.05|88.09|85.89|0
1643710540000|2022-02-01 10:15:40|88.21|86.01|88.48|86.28|88.48|86.28|88.21|86.01|0
1643710550000|2022-02-01 10:15:50|88.4|86.2|88.48|86.28|88.48|86.28|88.4|86.2|0
1643710560000|2022-02-01 10:16:00|88.32|86.12|88.4|86.2|88.4|86.2|88.32|86.12|0
1643710570000|2022-02-01 10:16:10|88.56|86.36|88.4|86.2|88.56|86.36|88.4|86.2|0
1643710580000|2022-02-01 10:16:20|88.36|86.16|88.25|86.05|88.36|86.16|88.25|86.05|0
1643710590000|2022-02-01 10:16:30|88.17|85.97|88.17|85.97|88.17|85.97|88.17|85.97|0
1643710600000|2022-02-01 10:16:40|88.09|85.89|88.02|85.82|88.09|85.89|88.02|85.82|0
1643710610000|2022-02-01 10:16:50|88.01|85.81|87.63|85.43|88.01|85.81|87.63|85.43|0
1643710620000|2022-02-01 10:17:00|87.67|85.47|87.44|85.24|87.67|85.47|87.44|85.24|0
1643710630000|2022-02-01 10:17:10|87.4|85.2|87.4|85.2|87.4|85.2|87.32|85.12|0
1643710640000|2022-02-01 10:17:20|87.32|85.12|87.4|85.2|87.4|85.2|87.32|85.12|0
1643710650000|2022-02-01 10:17:30|87.36|85.16|87.09|84.89|87.36|85.16|87.09|84.89|0
1643710660000|2022-02-01 10:17:40|87.05|84.85|86.94|84.74|87.05|84.85|86.94|84.74|0
1643710670000|2022-02-01 10:17:50|86.98|84.78|87.05|84.85|87.05|84.85|86.94|84.74|0
1643710680000|2022-02-01 10:18:00|87.09|84.89|87.02|84.82|87.09|84.89|86.98|84.78|0
1643710690000|2022-02-01 10:18:10|87.01|84.81|87.01|84.81|87.01|84.81|86.94|84.74|0
1643710700000|2022-02-01 10:18:20|87.05|84.85|87.24|85.04|87.4|85.2|87.05|84.85|0
1643710710000|2022-02-01 10:18:30|87.32|85.12|87.09|84.89|87.32|85.12|87.09|84.89|0
1643710720000|2022-02-01 10:18:40|87.01|84.81|87.09|84.89|87.09|84.89|87.01|84.81|0
1643710730000|2022-02-01 10:18:50|87.17|84.97|86.94|84.74|87.17|84.97|86.94|84.74|0
1643710740000|2022-02-01 10:19:00|87.01|84.81|87.2|85|87.24|85.04|87.01|84.81|0
1643710750000|2022-02-01 10:19:10|87.24|85.04|87.17|84.97|87.24|85.04|87.17|84.97|0
1643710770000|2022-02-01 10:19:30|87.24|85.04|87.09|84.89|87.24|85.04|87.01|84.81|0
1643710780000|2022-02-01 10:19:40|87.05|84.85|87.09|84.89|87.09|84.89|87.05|84.85|0
1643710790000|2022-02-01 10:19:50|87.05|84.85|87.24|85.04|87.24|85.04|87.05|84.85|0
1643710800000|2022-02-01 10:20:00|87.32|85.12|87.4|85.2|87.4|85.2|87.24|85.04|0
1643710810000|2022-02-01 10:20:10|87.47|85.27|87.4|85.2|87.55|85.35|87.4|85.2|0
1643710820000|2022-02-01 10:20:20|87.55|85.35|87.55|85.35|87.59|85.39|87.55|85.35|0
1643710830000|2022-02-01 10:20:30|87.4|85.2|87.36|85.16|87.4|85.2|87.36|85.16|0
1643710840000|2022-02-01 10:20:40|87.4|85.2|87.24|85.04|87.4|85.2|87.24|85.04|0
1643710850000|2022-02-01 10:20:50|87.17|84.97|87.13|84.93|87.17|84.97|87.13|84.93|0
1643710860000|2022-02-01 10:21:00|87.24|85.04|87.4|85.2|87.4|85.2|87.24|85.04|0
1643710870000|2022-02-01 10:21:10|87.24|85.04|86.63|84.43|87.24|85.04|86.63|84.43|0
1643710880000|2022-02-01 10:21:20|86.67|84.47|86.71|84.51|86.71|84.51|86.67|84.47|0
1643710890000|2022-02-01 10:21:30|86.67|84.47|86.63|84.43|86.67|84.47|86.59|84.39|0
1643710900000|2022-02-01 10:21:40|86.59|84.39|86.71|84.51|86.71|84.51|86.59|84.39|0
1643710910000|2022-02-01 10:21:50|86.67|84.47|86.63|84.43|86.71|84.51|86.63|84.43|0
1643710920000|2022-02-01 10:22:00|86.71|84.51|86.78|84.58|86.78|84.58|86.71|84.51|0
1643710930000|2022-02-01 10:22:10|86.86|84.66|86.78|84.58|86.86|84.66|86.78|84.58|0
1643710940000|2022-02-01 10:22:20|86.94|84.74|87.01|84.81|87.01|84.81|86.94|84.74|0
1643710950000|2022-02-01 10:22:30|87.09|84.89|87.05|84.85|87.09|84.89|87.05|84.85|0
1643710960000|2022-02-01 10:22:40|87.01|84.81|86.86|84.66|87.01|84.81|86.86|84.66|0
1643710970000|2022-02-01 10:22:50|86.94|84.74|86.9|84.7|86.94|84.74|86.9|84.7|0
1643710980000|2022-02-01 10:23:00|86.94|84.74|86.94|84.74|86.94|84.74|86.94|84.74|0
1643710990000|2022-02-01 10:23:10|86.97|84.77|87.24|85.04|87.32|85.12|86.97|84.77|0
1643711000000|2022-02-01 10:23:20|87.28|85.08|87.28|85.08|87.28|85.08|87.24|85.04|0
1643711010000|2022-02-01 10:23:30|87.05|84.85|86.82|84.62|87.05|84.85|86.78|84.58|0
1643711020000|2022-02-01 10:23:40|86.71|84.51|86.71|84.51|86.71|84.51|86.55|84.35|0
1643711030000|2022-02-01 10:23:50|86.67|84.47|86.71|84.51|86.71|84.51|86.67|84.47|0
1643711040000|2022-02-01 10:24:00|86.74|84.54|86.86|84.66|86.86|84.66|86.74|84.54|0
1643711050000|2022-02-01 10:24:10|86.9|84.7|86.94|84.74|86.94|84.74|86.78|84.58|0
1643711060000|2022-02-01 10:24:20|87.05|84.85|86.78|84.58|87.09|84.89|86.78|84.58|0
1643711070000|2022-02-01 10:24:30|86.94|84.74|86.82|84.62|86.94|84.74|86.78|84.58|0
1643711080000|2022-02-01 10:24:40|86.86|84.66|86.94|84.74|86.94|84.74|86.78|84.58|0
1643711100000|2022-02-01 10:25:00|87.05|84.85|87.24|85.04|87.32|85.12|87.05|84.85|0
1643711110000|2022-02-01 10:25:10|87.17|84.97|87.24|85.04|87.24|85.04|87.13|84.93|0
1643711120000|2022-02-01 10:25:20|87.32|85.12|87.32|85.12|87.4|85.2|87.32|85.12|0
1643711130000|2022-02-01 10:25:30|87.24|85.04|87.4|85.2|87.4|85.2|87.24|85.04|0
1643711140000|2022-02-01 10:25:40|87.43|85.23|87.47|85.27|87.47|85.27|87.43|85.23|0
1643711150000|2022-02-01 10:25:50|87.4|85.2|87.36|85.16|87.4|85.2|87.36|85.16|0
1643711160000|2022-02-01 10:26:00|87.4|85.2|87.7|85.5|87.7|85.5|87.4|85.2|0
1643711170000|2022-02-01 10:26:10|87.63|85.43|87.63|85.43|87.7|85.5|87.63|85.43|0
1643711180000|2022-02-01 10:26:20|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1643711190000|2022-02-01 10:26:30|87.63|85.43|87.63|85.43|87.63|85.43|87.63|85.43|0
1643711200000|2022-02-01 10:26:40|87.59|85.39|87.7|85.5|87.7|85.5|87.59|85.39|0
1643711210000|2022-02-01 10:26:50|87.66|85.46|87.63|85.43|87.66|85.46|87.63|85.43|0
1643711220000|2022-02-01 10:27:00|87.78|85.58|87.7|85.5|87.86|85.66|87.7|85.5|0
1643711230000|2022-02-01 10:27:10|87.66|85.46|87.66|85.46|87.7|85.5|87.66|85.46|0
1643711240000|2022-02-01 10:27:20|87.7|85.5|87.55|85.35|87.7|85.5|87.55|85.35|0
1643711250000|2022-02-01 10:27:30|87.32|85.12|87.39|85.19|87.39|85.19|87.32|85.12|0
1643711260000|2022-02-01 10:27:40|87.47|85.27|87.39|85.19|87.47|85.27|87.39|85.19|0
1643711270000|2022-02-01 10:27:50|87.47|85.27|87.59|85.39|87.59|85.39|87.47|85.27|0
1643711280000|2022-02-01 10:28:00|87.55|85.35|87.39|85.19|87.55|85.35|87.39|85.19|0
1643711290000|2022-02-01 10:28:10|87.24|85.04|87.39|85.19|87.39|85.19|87.24|85.04|0
1643711300000|2022-02-01 10:28:20|87.32|85.12|87.32|85.12|87.32|85.12|87.32|85.12|0
1643711310000|2022-02-01 10:28:30|87.39|85.19|87.47|85.27|87.47|85.27|87.32|85.12|0
1643711320000|2022-02-01 10:28:40|87.7|85.5|87.62|85.42|87.78|85.58|87.62|85.42|0
1643711330000|2022-02-01 10:28:50|87.55|85.35|87.55|85.35|87.55|85.35|87.55|85.35|0
1643711340000|2022-02-01 10:29:00|87.47|85.27|87.62|85.42|87.62|85.42|87.47|85.27|0
1643711350000|2022-02-01 10:29:10|87.86|85.66|87.74|85.54|87.86|85.66|87.74|85.54|0
1643711360000|2022-02-01 10:29:20|87.7|85.5|87.58|85.38|87.7|85.5|87.58|85.38|0
1643711370000|2022-02-01 10:29:30|87.55|85.35|87.62|85.42|87.7|85.5|87.55|85.35|0
1643711380000|2022-02-01 10:29:40|87.7|85.5|87.78|85.58|87.78|85.58|87.7|85.5|0
1643711390000|2022-02-01 10:29:50|87.7|85.5|87.55|85.35|87.7|85.5|87.55|85.35|0
1643711400000|2022-02-01 10:30:00|87.39|85.19|86.89|84.69|87.39|85.19|86.89|84.69|0
1643711410000|2022-02-01 10:30:10|86.82|84.62|86.7|84.5|86.82|84.62|86.7|84.5|0
1643711420000|2022-02-01 10:30:20|86.59|84.39|86.66|84.46|86.66|84.46|86.59|84.39|0
1643711430000|2022-02-01 10:30:30|86.7|84.5|86.86|84.66|86.86|84.66|86.63|84.43|0
1643711440000|2022-02-01 10:30:40|86.93|84.73|87.01|84.81|87.01|84.81|86.93|84.73|0
1643711450000|2022-02-01 10:30:50|86.97|84.77|86.93|84.73|86.97|84.77|86.86|84.66|0
1643711460000|2022-02-01 10:31:00|86.97|84.77|86.86|84.66|86.97|84.77|86.86|84.66|0
1643711470000|2022-02-01 10:31:10|86.93|84.73|87.09|84.89|87.09|84.89|86.93|84.73|0
1643711480000|2022-02-01 10:31:20|87.16|84.96|87.32|85.12|87.32|85.12|87.16|84.96|0
1643711490000|2022-02-01 10:31:30|87.24|85.04|87.55|85.35|87.55|85.35|87.24|85.04|0
1643711500000|2022-02-01 10:31:40|87.47|85.27|87.47|85.27|87.47|85.27|87.39|85.19|0
1643711510000|2022-02-01 10:31:50|87.43|85.23|87.39|85.19|87.51|85.31|87.39|85.19|0
1643711520000|2022-02-01 10:32:00|87.55|85.35|87.47|85.27|87.55|85.35|87.47|85.27|0
1643711530000|2022-02-01 10:32:10|87.62|85.42|87.62|85.42|87.62|85.42|87.51|85.31|0
1643711540000|2022-02-01 10:32:20|87.55|85.35|87.66|85.46|87.66|85.46|87.55|85.35|0
1643711550000|2022-02-01 10:32:30|87.78|85.58|87.7|85.5|87.78|85.58|87.7|85.5|0
1643711560000|2022-02-01 10:32:40|87.93|85.73|87.89|85.69|87.93|85.73|87.85|85.65|0
1643711570000|2022-02-01 10:32:50|87.93|85.73|87.74|85.54|87.93|85.73|87.74|85.54|0
1643711580000|2022-02-01 10:33:00|87.78|85.58|87.85|85.65|87.85|85.65|87.78|85.58|0
1643711590000|2022-02-01 10:33:10|87.74|85.54|87.7|85.5|87.74|85.54|87.7|85.5|0
1643711600000|2022-02-01 10:33:20|87.78|85.58|87.7|85.5|87.78|85.58|87.7|85.5|0
1643711610000|2022-02-01 10:33:30|87.66|85.46|87.85|85.65|87.93|85.73|87.66|85.46|0
1643711620000|2022-02-01 10:33:40|87.93|85.73|87.93|85.73|87.93|85.73|87.93|85.73|0
1643711630000|2022-02-01 10:33:50|87.85|85.65|87.93|85.73|87.93|85.73|87.85|85.65|0
1643711640000|2022-02-01 10:34:00|88.01|85.81|88.09|85.89|88.09|85.89|88.01|85.81|0
1643711650000|2022-02-01 10:34:10|88.01|85.81|87.93|85.73|88.01|85.81|87.85|85.65|0
1643711660000|2022-02-01 10:34:20|88.08|85.88|88.01|85.81|88.12|85.92|88.01|85.81|0
1643711670000|2022-02-01 10:34:30|87.93|85.73|88.08|85.88|88.08|85.88|87.93|85.73|0
1643711680000|2022-02-01 10:34:40|88.16|85.96|88.01|85.81|88.16|85.96|88.01|85.81|0
1643711690000|2022-02-01 10:34:50|88.08|85.88|88.01|85.81|88.08|85.88|88.01|85.81|0
1643711700000|2022-02-01 10:35:00|87.97|85.77|88.08|85.88|88.08|85.88|87.97|85.77|0
1643711710000|2022-02-01 10:35:10|87.97|85.77|87.93|85.73|87.97|85.77|87.93|85.73|0
1643711720000|2022-02-01 10:35:20|87.85|85.65|87.85|85.65|87.85|85.65|87.74|85.54|0
1643711730000|2022-02-01 10:35:30|87.78|85.58|87.78|85.58|87.85|85.65|87.78|85.58|0
1643711740000|2022-02-01 10:35:40|87.74|85.54|87.81|85.61|87.81|85.61|87.74|85.54|0
1643711750000|2022-02-01 10:35:50|87.93|85.73|87.78|85.58|87.93|85.73|87.74|85.54|0
1643711760000|2022-02-01 10:36:00|87.85|85.65|87.85|85.65|87.93|85.73|87.85|85.65|0
1643711770000|2022-02-01 10:36:10|87.89|85.69|87.89|85.69|87.89|85.69|87.85|85.65|0
1643711780000|2022-02-01 10:36:20|87.85|85.65|88.47|86.27|88.47|86.27|87.85|85.65|0
1643711790000|2022-02-01 10:36:30|88.32|86.12|88.39|86.19|88.39|86.19|88.24|86.04|0
1643711800000|2022-02-01 10:36:40|88.32|86.12|88.39|86.19|88.39|86.19|88.32|86.12|0
1643711810000|2022-02-01 10:36:50|88.43|86.23|88.47|86.27|88.55|86.35|88.39|86.19|0
1643711820000|2022-02-01 10:37:00|88.51|86.31|88.63|86.43|88.63|86.43|88.51|86.31|0
1643711830000|2022-02-01 10:37:10|88.55|86.35|88.55|86.35|88.55|86.35|88.47|86.27|0
1643711840000|2022-02-01 10:37:20|88.47|86.27|88.32|86.12|88.47|86.27|88.32|86.12|0
1643711850000|2022-02-01 10:37:30|88.47|86.27|88.59|86.39|88.59|86.39|88.47|86.27|0
1643711860000|2022-02-01 10:37:40|88.55|86.35|88.59|86.39|88.59|86.39|88.55|86.35|0
1643711870000|2022-02-01 10:37:50|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1643711880000|2022-02-01 10:38:00|88.58|86.38|88.55|86.35|88.58|86.38|88.55|86.35|0
1643711890000|2022-02-01 10:38:10|88.51|86.31|88.7|86.5|88.7|86.5|88.51|86.31|0
1643711900000|2022-02-01 10:38:20|88.63|86.43|88.63|86.43|88.63|86.43|88.58|86.38|0
1643711910000|2022-02-01 10:38:30|88.55|86.35|88.62|86.42|88.66|86.46|88.55|86.35|0
1643711920000|2022-02-01 10:38:40|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1643711940000|2022-02-01 10:39:00|88.7|86.5|88.62|86.42|88.7|86.5|88.55|86.35|0
1643711960000|2022-02-01 10:39:20|88.86|86.66|89.13|86.93|89.13|86.93|88.86|86.66|0
1643711970000|2022-02-01 10:39:30|89.17|86.97|89.13|86.93|89.17|86.97|89.01|86.81|0
1643711980000|2022-02-01 10:39:40|89.09|86.89|89.17|86.97|89.17|86.97|89.09|86.89|0
1643711990000|2022-02-01 10:39:50|89.09|86.89|89.09|86.89|89.09|86.89|89.09|86.89|0
1643712000000|2022-02-01 10:40:00|88.94|86.74|88.62|86.42|88.94|86.74|88.62|86.42|0
1643712010000|2022-02-01 10:40:10|88.7|86.5|88.86|86.66|88.86|86.66|88.7|86.5|0
1643712020000|2022-02-01 10:40:20|88.78|86.58|88.78|86.58|88.78|86.58|88.78|86.58|0
1643712030000|2022-02-01 10:40:30|88.7|86.5|88.74|86.54|88.78|86.58|88.7|86.5|0
1643712040000|2022-02-01 10:40:40|88.7|86.5|88.62|86.42|88.7|86.5|88.43|86.23|0
1643712050000|2022-02-01 10:40:50|88.55|86.35|88.47|86.27|88.55|86.35|88.47|86.27|0
1643712060000|2022-02-01 10:41:00|88.39|86.19|88.47|86.27|88.47|86.27|88.39|86.19|0
1643712070000|2022-02-01 10:41:10|88.62|86.42|88.55|86.35|88.62|86.42|88.55|86.35|0
1643712080000|2022-02-01 10:41:20|88.47|86.27|88.39|86.19|88.47|86.27|88.39|86.19|0
1643712090000|2022-02-01 10:41:30|88.47|86.27|88.39|86.19|88.47|86.27|88.39|86.19|0
1643712100000|2022-02-01 10:41:40|88.31|86.11|88.24|86.04|88.31|86.11|88.24|86.04|0
1643712110000|2022-02-01 10:41:50|88.39|86.19|88.31|86.11|88.47|86.27|88.31|86.11|0
1643712120000|2022-02-01 10:42:00|88.24|86.04|88.24|86.04|88.24|86.04|88.24|86.04|0
1643712130000|2022-02-01 10:42:10|88.2|86|88.62|86.42|88.62|86.42|88.2|86|0
1643712140000|2022-02-01 10:42:20|88.55|86.35|88.24|86.04|88.55|86.35|88.24|86.04|0
1643712150000|2022-02-01 10:42:30|88.16|85.96|88.2|86|88.2|86|88.16|85.96|0
1643712160000|2022-02-01 10:42:40|88.27|86.07|88.27|86.07|88.31|86.11|88.27|86.07|0
1643712170000|2022-02-01 10:42:50|88.31|86.11|88.86|86.66|88.86|86.66|88.31|86.11|0
1643712180000|2022-02-01 10:43:00|88.97|86.77|88.93|86.73|89.17|86.97|88.93|86.73|0
1643712190000|2022-02-01 10:43:10|89.01|86.81|88.93|86.73|89.01|86.81|88.93|86.73|0
1643712200000|2022-02-01 10:43:20|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1643712210000|2022-02-01 10:43:30|88.78|86.58|88.58|86.38|88.78|86.58|88.55|86.35|0
1643712220000|2022-02-01 10:43:40|88.62|86.42|88.62|86.42|88.62|86.42|88.58|86.38|0
1643712230000|2022-02-01 10:43:50|88.66|86.46|88.66|86.46|88.66|86.46|88.62|86.42|0
1643712240000|2022-02-01 10:44:00|88.47|86.27|88.31|86.11|88.47|86.27|88.31|86.11|0
1643712260000|2022-02-01 10:44:20|88.35|86.15|88.27|86.07|88.35|86.15|88.27|86.07|0
1643712270000|2022-02-01 10:44:30|88.24|86.04|88.08|85.88|88.24|86.04|88.08|85.88|0
1643712280000|2022-02-01 10:44:40|87.85|85.65|87.77|85.57|87.85|85.65|87.77|85.57|0
1643712290000|2022-02-01 10:44:50|87.81|85.61|87.65|85.45|87.81|85.61|87.65|85.45|0
1643712300000|2022-02-01 10:45:00|87.77|85.57|87.69|85.49|87.93|85.73|87.69|85.49|0
1643712310000|2022-02-01 10:45:10|87.65|85.45|87.77|85.57|87.77|85.57|87.65|85.45|0
1643712320000|2022-02-01 10:45:20|87.85|85.65|87.77|85.57|87.85|85.65|87.73|85.53|0
1643712330000|2022-02-01 10:45:30|87.69|85.49|87.73|85.53|87.73|85.53|87.69|85.49|0
1643712340000|2022-02-01 10:45:40|87.69|85.49|87.62|85.42|87.69|85.49|87.62|85.42|0
1643712350000|2022-02-01 10:45:50|87.54|85.34|87.39|85.19|87.54|85.34|87.39|85.19|0
1643712360000|2022-02-01 10:46:00|87.42|85.22|87.46|85.26|87.46|85.26|87.42|85.22|0
1643712370000|2022-02-01 10:46:10|87.54|85.34|87.54|85.34|87.54|85.34|87.42|85.22|0
1643712380000|2022-02-01 10:46:20|87.65|85.45|87.62|85.42|87.65|85.45|87.54|85.34|0
1643712390000|2022-02-01 10:46:30|87.54|85.34|87.54|85.34|87.54|85.34|87.54|85.34|0
1643712400000|2022-02-01 10:46:40|87.69|85.49|87.58|85.38|87.69|85.49|87.58|85.38|0
1643712410000|2022-02-01 10:46:50|87.54|85.34|87.23|85.03|87.54|85.34|87.23|85.03|0
1643712420000|2022-02-01 10:47:00|87.35|85.15|87.23|85.03|87.35|85.15|87.23|85.03|0
1643712430000|2022-02-01 10:47:10|87.31|85.11|87.46|85.26|87.46|85.26|87.31|85.11|0
1643712440000|2022-02-01 10:47:20|87.54|85.34|87.54|85.34|87.54|85.34|87.42|85.22|0
1643712450000|2022-02-01 10:47:30|87.42|85.22|87.42|85.22|87.46|85.26|87.39|85.19|0
1643712460000|2022-02-01 10:47:40|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1643712470000|2022-02-01 10:47:50|87.54|85.34|87.35|85.15|87.54|85.34|87.35|85.15|0
1643712480000|2022-02-01 10:48:00|87.54|85.34|87.58|85.38|87.58|85.38|87.54|85.34|0
1643712490000|2022-02-01 10:48:10|87.62|85.42|87.85|85.65|88|85.8|87.62|85.42|0
1643712500000|2022-02-01 10:48:20|87.92|85.72|87.77|85.57|87.92|85.72|87.69|85.49|0
1643712510000|2022-02-01 10:48:30|87.85|85.65|87.92|85.72|87.92|85.72|87.85|85.65|0
1643712520000|2022-02-01 10:48:40|87.85|85.65|87.88|85.68|87.88|85.68|87.77|85.57|0
1643712530000|2022-02-01 10:48:50|87.85|85.65|87.73|85.53|87.85|85.65|87.73|85.53|0
1643712540000|2022-02-01 10:49:00|87.77|85.57|87.54|85.34|87.77|85.57|87.54|85.34|0
1643712550000|2022-02-01 10:49:10|87.5|85.3|87.31|85.11|87.5|85.3|87.31|85.11|0
1643712560000|2022-02-01 10:49:20|87.39|85.19|87.42|85.22|87.42|85.22|87.27|85.07|0
1643712570000|2022-02-01 10:49:30|87.46|85.26|87.39|85.19|87.46|85.26|87.39|85.19|0
1643712580000|2022-02-01 10:49:40|87.46|85.26|87.54|85.34|87.54|85.34|87.46|85.26|0
1643712590000|2022-02-01 10:49:50|87.46|85.26|87.23|85.03|87.54|85.34|87.23|85.03|0
1643712600000|2022-02-01 10:50:00|87.31|85.11|87.39|85.19|87.46|85.26|87.31|85.11|0
1643712610000|2022-02-01 10:50:10|87.46|85.26|87.39|85.19|87.46|85.26|87.39|85.19|0
1643712620000|2022-02-01 10:50:20|87.46|85.26|87.62|85.42|87.62|85.42|87.46|85.26|0
1643712630000|2022-02-01 10:50:30|87.77|85.57|87.69|85.49|87.77|85.57|87.69|85.49|0
1643712640000|2022-02-01 10:50:40|87.62|85.42|87.62|85.42|87.62|85.42|87.62|85.42|0
1643712650000|2022-02-01 10:50:50|87.54|85.34|87.34|85.14|87.54|85.34|87.34|85.14|0
1643712660000|2022-02-01 10:51:00|87.38|85.18|87.46|85.26|87.54|85.34|87.38|85.18|0
1643712670000|2022-02-01 10:51:10|87.31|85.11|87.31|85.11|87.31|85.11|87.31|85.11|0
1643712680000|2022-02-01 10:51:20|87.34|85.14|87.31|85.11|87.46|85.26|87.31|85.11|0
1643712690000|2022-02-01 10:51:30|87.19|84.99|87.23|85.03|87.31|85.11|87.19|84.99|0
1643712700000|2022-02-01 10:51:40|87.31|85.11|87.23|85.03|87.31|85.11|87.23|85.03|0
1643712710000|2022-02-01 10:51:50|87.15|84.95|86.85|84.65|87.15|84.95|86.85|84.65|0
1643712720000|2022-02-01 10:52:00|86.92|84.72|87|84.8|87|84.8|86.85|84.65|0
1643712730000|2022-02-01 10:52:10|87.04|84.84|87|84.8|87.08|84.88|87|84.8|0
1643712740000|2022-02-01 10:52:20|86.96|84.76|86.85|84.65|86.96|84.76|86.85|84.65|0
1643712750000|2022-02-01 10:52:30|86.69|84.49|86.66|84.46|86.77|84.57|86.66|84.46|0
1643712760000|2022-02-01 10:52:40|86.69|84.49|86.47|84.27|86.69|84.49|86.47|84.27|0
1643712770000|2022-02-01 10:52:50|86.39|84.19|86.31|84.11|86.39|84.19|86.31|84.11|0
1643712780000|2022-02-01 10:53:00|86.39|84.19|86.31|84.11|86.39|84.19|86.31|84.11|0
1643712790000|2022-02-01 10:53:10|86.47|84.27|86.69|84.49|86.77|84.57|86.47|84.27|0
1643712800000|2022-02-01 10:53:20|86.81|84.61|86.81|84.61|86.81|84.61|86.69|84.49|0
1643712810000|2022-02-01 10:53:30|86.85|84.65|86.77|84.57|86.85|84.65|86.73|84.53|0
1643712820000|2022-02-01 10:53:40|86.69|84.49|86.65|84.45|86.69|84.49|86.62|84.42|0
1643712830000|2022-02-01 10:53:50|86.62|84.42|86.47|84.27|86.62|84.42|86.47|84.27|0
1643712840000|2022-02-01 10:54:00|86.54|84.34|86.39|84.19|86.54|84.34|86.31|84.11|0
1643712850000|2022-02-01 10:54:10|86.27|84.07|86.31|84.11|86.31|84.11|86.27|84.07|0
1643712860000|2022-02-01 10:54:20|86.39|84.19|86.39|84.19|86.43|84.23|86.27|84.07|0
1643712870000|2022-02-01 10:54:30|86.31|84.11|86.39|84.19|86.43|84.23|86.31|84.11|0
1643712880000|2022-02-01 10:54:40|86.43|84.23|86.43|84.23|86.47|84.27|86.43|84.23|0
1643712890000|2022-02-01 10:54:50|86.35|84.15|86.31|84.11|86.39|84.19|86.31|84.11|0
1643712900000|2022-02-01 10:55:00|86.39|84.19|86.24|84.04|86.39|84.19|86.24|84.04|0
1643712910000|2022-02-01 10:55:10|86.31|84.11|86.31|84.11|86.31|84.11|86.24|84.04|0
1643712920000|2022-02-01 10:55:20|86.16|83.96|86.04|83.84|86.16|83.96|86.01|83.81|0
1643712930000|2022-02-01 10:55:30|85.93|83.73|85.86|83.66|86.01|83.81|85.86|83.66|0
1643712940000|2022-02-01 10:55:40|85.78|83.58|85.7|83.5|85.78|83.58|85.7|83.5|0
1643712950000|2022-02-01 10:55:50|85.78|83.58|85.78|83.58|85.78|83.58|85.78|83.58|0
1643712960000|2022-02-01 10:56:00|86.31|84.11|86.24|84.04|86.35|84.15|86.24|84.04|0
1643712970000|2022-02-01 10:56:10|86.16|83.96|86.35|84.15|86.35|84.15|86.16|83.96|0
1643712980000|2022-02-01 10:56:20|86.31|84.11|86.46|84.26|86.46|84.26|86.31|84.11|0
1643712990000|2022-02-01 10:56:30|86.69|84.49|86.54|84.34|86.69|84.49|86.54|84.34|0
1643713000000|2022-02-01 10:56:40|86.46|84.26|86.58|84.38|86.62|84.42|86.46|84.26|0
1643713010000|2022-02-01 10:56:50|86.73|84.53|86.69|84.49|86.73|84.53|86.69|84.49|0
1643713020000|2022-02-01 10:57:00|86.77|84.57|86.69|84.49|86.77|84.57|86.69|84.49|0
1643713030000|2022-02-01 10:57:10|86.85|84.65|86.77|84.57|86.85|84.65|86.73|84.53|0
1643713040000|2022-02-01 10:57:20|86.73|84.53|86.69|84.49|86.77|84.57|86.69|84.49|0
1643713050000|2022-02-01 10:57:30|86.77|84.57|86.77|84.57|86.85|84.65|86.77|84.57|0
1643713060000|2022-02-01 10:57:40|86.85|84.65|86.85|84.65|86.85|84.65|86.85|84.65|0
1643713070000|2022-02-01 10:57:50|86.92|84.72|86.77|84.57|87|84.8|86.77|84.57|0
1643713080000|2022-02-01 10:58:00|86.73|84.53|86.69|84.49|86.73|84.53|86.62|84.42|0
1643713090000|2022-02-01 10:58:10|86.85|84.65|87.04|84.84|87.04|84.84|86.85|84.65|0
1643713100000|2022-02-01 10:58:20|87|84.8|87|84.8|87.04|84.84|87|84.8|0
1643713110000|2022-02-01 10:58:30|87.11|84.91|86.77|84.57|87.11|84.91|86.77|84.57|0
1643713120000|2022-02-01 10:58:40|86.85|84.65|87|84.8|87|84.8|86.85|84.65|0
1643713130000|2022-02-01 10:58:50|86.96|84.76|86.54|84.34|86.96|84.76|86.54|84.34|0
1643713140000|2022-02-01 10:59:00|86.46|84.26|86.62|84.42|86.65|84.45|86.42|84.22|0
1643713150000|2022-02-01 10:59:10|86.77|84.57|86.65|84.45|86.77|84.57|86.62|84.42|0
1643713160000|2022-02-01 10:59:20|86.69|84.49|86.69|84.49|86.69|84.49|86.62|84.42|0
1643713170000|2022-02-01 10:59:30|86.62|84.42|86.58|84.38|86.69|84.49|86.58|84.38|0
1643713180000|2022-02-01 10:59:40|86.62|84.42|86.62|84.42|86.62|84.42|86.42|84.22|0
1643713190000|2022-02-01 10:59:50|86.58|84.38|86.54|84.34|86.58|84.38|86.46|84.26|0
1643713200000|2022-02-01 11:00:00|86.5|84.3|86.54|84.34|86.54|84.34|86.5|84.3|0
1643713210000|2022-02-01 11:00:10|86.96|84.76|87.03|84.83|87.03|84.83|86.96|84.76|0
1643713220000|2022-02-01 11:00:20|87|84.8|87|84.8|87|84.8|86.96|84.76|0
1643713230000|2022-02-01 11:00:30|86.92|84.72|87|84.8|87|84.8|86.84|84.64|0
1643713240000|2022-02-01 11:00:40|86.92|84.72|87|84.8|87.07|84.87|86.92|84.72|0
1643713250000|2022-02-01 11:00:50|87.07|84.87|87|84.8|87.07|84.87|86.96|84.76|0
1643713260000|2022-02-01 11:01:00|87.03|84.83|87.42|85.22|87.42|85.22|87.03|84.83|0
1643713270000|2022-02-01 11:01:10|87.38|85.18|86.46|84.26|87.49|85.29|86.46|84.26|0
1643713280000|2022-02-01 11:01:20|86.54|84.34|86.58|84.38|86.58|84.38|86.54|84.34|0
1643713290000|2022-02-01 11:01:30|86.46|84.26|86.39|84.19|86.54|84.34|86.39|84.19|0
1643713300000|2022-02-01 11:01:40|86.42|84.22|86.19|83.99|86.42|84.22|86.19|83.99|0
1643713310000|2022-02-01 11:01:50|86.23|84.03|86.23|84.03|86.23|84.03|86.16|83.96|0
1643713320000|2022-02-01 11:02:00|86.39|84.19|86.84|84.64|86.84|84.64|86.39|84.19|0
1643713330000|2022-02-01 11:02:10|87.03|84.83|87|84.8|87.03|84.83|87|84.8|0
1643713340000|2022-02-01 11:02:20|87.03|84.83|87.23|85.03|87.23|85.03|87.03|84.83|0
1643713350000|2022-02-01 11:02:30|87.19|84.99|87.49|85.29|87.49|85.29|87.19|84.99|0
1643713360000|2022-02-01 11:02:40|87.53|85.33|87.53|85.33|87.53|85.33|87.46|85.26|0
1643713370000|2022-02-01 11:02:50|87.84|85.64|88.3|86.1|88.3|86.1|87.84|85.64|0
1643713380000|2022-02-01 11:03:00|88.34|86.14|88.23|86.03|88.46|86.26|88.23|86.03|0
1643713390000|2022-02-01 11:03:10|88.34|86.14|88.38|86.18|88.38|86.18|88.26|86.06|0
1643713400000|2022-02-01 11:03:20|88.3|86.1|88.23|86.03|88.3|86.1|88.23|86.03|0
1643713410000|2022-02-01 11:03:30|88.19|85.99|88.38|86.18|88.38|86.18|88.19|85.99|0
1643713420000|2022-02-01 11:03:40|88.34|86.14|88.3|86.1|88.38|86.18|88.3|86.1|0
1643713430000|2022-02-01 11:03:50|88.38|86.18|88.38|86.18|88.38|86.18|88.3|86.1|0
1643713440000|2022-02-01 11:04:00|88.34|86.14|88.07|85.87|88.34|86.14|88.07|85.87|0
1643713450000|2022-02-01 11:04:10|88.19|85.99|88.3|86.1|88.3|86.1|88.15|85.95|0
1643713460000|2022-02-01 11:04:20|88.38|86.18|88.54|86.34|88.61|86.41|88.38|86.18|0
1643713470000|2022-02-01 11:04:30|88.5|86.3|88.54|86.34|88.61|86.41|88.5|86.3|0
1643713480000|2022-02-01 11:04:40|88.5|86.3|88.23|86.03|88.5|86.3|88.23|86.03|0
1643713490000|2022-02-01 11:04:50|88.34|86.14|88.23|86.03|88.34|86.14|88.23|86.03|0
1643713500000|2022-02-01 11:05:00|88.3|86.1|88.46|86.26|88.46|86.26|88.3|86.1|0
1643713510000|2022-02-01 11:05:10|88.38|86.18|88.38|86.18|88.38|86.18|88.34|86.14|0
1643713520000|2022-02-01 11:05:20|88.46|86.26|88.69|86.49|88.69|86.49|88.42|86.22|0
1643713530000|2022-02-01 11:05:30|88.73|86.53|89|86.8|89|86.8|88.73|86.53|0
1643713540000|2022-02-01 11:05:40|88.85|86.65|88.85|86.65|88.92|86.72|88.85|86.65|0
1643713550000|2022-02-01 11:05:50|88.92|86.72|88.85|86.65|88.92|86.72|88.85|86.65|0
1643713560000|2022-02-01 11:06:00|88.77|86.57|88.77|86.57|88.77|86.57|88.77|86.57|0
1643713570000|2022-02-01 11:06:10|89.08|86.88|89.24|87.04|89.27|87.07|89.08|86.88|0
1643713580000|2022-02-01 11:06:20|89.35|87.15|89.24|87.04|89.35|87.15|89.24|87.04|0
1643713590000|2022-02-01 11:06:30|88.92|86.72|88.96|86.76|88.96|86.76|88.92|86.72|0
1643713600000|2022-02-01 11:06:40|88.92|86.72|88.85|86.65|88.92|86.72|88.85|86.65|0
1643713610000|2022-02-01 11:06:50|88.92|86.72|88.85|86.65|88.92|86.72|88.85|86.65|0
1643713620000|2022-02-01 11:07:00|88.92|86.72|89|86.8|89|86.8|88.85|86.65|0
1643713630000|2022-02-01 11:07:10|88.92|86.72|88.85|86.65|88.92|86.72|88.85|86.65|0
1643713640000|2022-02-01 11:07:20|88.88|86.68|88.88|86.68|88.96|86.76|88.85|86.65|0
1643713650000|2022-02-01 11:07:30|88.85|86.65|88.88|86.68|88.88|86.68|88.85|86.65|0
1643713660000|2022-02-01 11:07:40|88.92|86.72|88.92|86.72|88.92|86.72|88.92|86.72|0
1643713680000|2022-02-01 11:08:00|88.96|86.76|89.08|86.88|89.08|86.88|88.96|86.76|0
1643713690000|2022-02-01 11:08:10|89|86.8|89.08|86.88|89.08|86.88|89|86.8|0
1643713700000|2022-02-01 11:08:20|89|86.8|89|86.8|89|86.8|89|86.8|0
1643713710000|2022-02-01 11:08:30|88.92|86.72|89.31|87.11|89.31|87.11|88.92|86.72|0
1643713730000|2022-02-01 11:08:50|89.23|87.03|89.39|87.19|89.39|87.19|89.23|87.03|0
1643713740000|2022-02-01 11:09:00|89.43|87.23|89.62|87.42|89.62|87.42|89.39|87.19|0
1643713750000|2022-02-01 11:09:10|89.66|87.46|89.78|87.58|89.78|87.58|89.66|87.46|0
1643713760000|2022-02-01 11:09:20|89.9|87.7|89.86|87.66|89.9|87.7|89.78|87.58|0
1643713770000|2022-02-01 11:09:30|89.9|87.7|89.9|87.7|89.9|87.7|89.9|87.7|0
1643713780000|2022-02-01 11:09:40|89.78|87.58|89.7|87.5|89.78|87.58|89.7|87.5|0
1643713790000|2022-02-01 11:09:50|89.78|87.58|89.78|87.58|89.86|87.66|89.78|87.58|0
1643713800000|2022-02-01 11:10:00|89.74|87.54|89.78|87.58|89.78|87.58|89.74|87.54|0
1643713810000|2022-02-01 11:10:10|89.7|87.5|89.47|87.27|89.78|87.58|89.47|87.27|0
1643713820000|2022-02-01 11:10:20|89.43|87.23|89.39|87.19|89.47|87.27|89.39|87.19|0
1643713830000|2022-02-01 11:10:30|89.47|87.27|89.43|87.23|89.55|87.35|89.43|87.23|0
1643713840000|2022-02-01 11:10:40|89.39|87.19|89.39|87.19|89.43|87.23|89.39|87.19|0
1643713850000|2022-02-01 11:10:50|89.23|87.03|89.19|86.99|89.23|87.03|89.16|86.96|0
1643713860000|2022-02-01 11:11:00|89.23|87.03|89.27|87.07|89.27|87.07|89.16|86.96|0
1643713870000|2022-02-01 11:11:10|89.35|87.15|89.31|87.11|89.35|87.15|89.31|87.11|0
1643713880000|2022-02-01 11:11:20|89.27|87.07|89.39|87.19|89.39|87.19|89.27|87.07|0
1643713890000|2022-02-01 11:11:30|89.7|87.5|89.7|87.5|89.86|87.66|89.7|87.5|0
1643713900000|2022-02-01 11:11:40|89.62|87.42|89.7|87.5|89.7|87.5|89.62|87.42|0
1643713910000|2022-02-01 11:11:50|89.78|87.58|89.74|87.54|89.78|87.58|89.7|87.5|0
1643713920000|2022-02-01 11:12:00|89.78|87.58|89.86|87.66|89.86|87.66|89.78|87.58|0
1643713930000|2022-02-01 11:12:10|89.9|87.7|89.94|87.74|90.01|87.81|89.9|87.7|0
1643713940000|2022-02-01 11:12:20|89.86|87.66|89.94|87.74|89.94|87.74|89.86|87.66|0
1643713950000|2022-02-01 11:12:30|89.86|87.66|89.82|87.62|89.86|87.66|89.78|87.58|0
1643713960000|2022-02-01 11:12:40|89.78|87.58|89.66|87.46|89.86|87.66|89.66|87.46|0
1643713970000|2022-02-01 11:12:50|89.47|87.27|89.47|87.27|89.54|87.34|89.47|87.27|0
1643713980000|2022-02-01 11:13:00|89.54|87.34|89.58|87.38|89.62|87.42|89.54|87.34|0
1643713990000|2022-02-01 11:13:10|89.54|87.34|89.5|87.3|89.58|87.38|89.5|87.3|0
1643714000000|2022-02-01 11:13:20|89.47|87.27|89.23|87.03|89.47|87.27|89.23|87.03|0
1643714020000|2022-02-01 11:13:40|89.31|87.11|89.31|87.11|89.39|87.19|89.31|87.11|0
1643714030000|2022-02-01 11:13:50|89.15|86.95|89.23|87.03|89.31|87.11|89.15|86.95|0
1643714040000|2022-02-01 11:14:00|89.31|87.11|89.39|87.19|89.39|87.19|89.31|87.11|0
1643714050000|2022-02-01 11:14:10|89.31|87.11|89.31|87.11|89.31|87.11|89.31|87.11|0
1643714060000|2022-02-01 11:14:20|89.23|87.03|88.77|86.57|89.23|87.03|88.77|86.57|0
1643714070000|2022-02-01 11:14:30|88.84|86.64|88.72|86.52|88.84|86.64|88.69|86.49|0
1643714080000|2022-02-01 11:14:40|88.69|86.49|88.77|86.57|88.77|86.57|88.69|86.49|0
1643714090000|2022-02-01 11:14:50|88.69|86.49|88.92|86.72|88.92|86.72|88.69|86.49|0
1643714100000|2022-02-01 11:15:00|89.23|87.03|89|86.8|89.23|87.03|89|86.8|0
1643714110000|2022-02-01 11:15:10|88.96|86.76|89.11|86.91|89.11|86.91|88.96|86.76|0
1643714120000|2022-02-01 11:15:20|89.08|86.88|89|86.8|89.08|86.88|89|86.8|0
1643714130000|2022-02-01 11:15:30|88.92|86.72|89.11|86.91|89.11|86.91|88.88|86.68|0
1643714140000|2022-02-01 11:15:40|89.08|86.88|89|86.8|89.08|86.88|89|86.8|0
1643714150000|2022-02-01 11:15:50|89.08|86.88|89.08|86.88|89.08|86.88|89.04|86.84|0
1643714160000|2022-02-01 11:16:00|89.23|87.03|89.19|86.99|89.23|87.03|89.15|86.95|0
1643714170000|2022-02-01 11:16:10|89.23|87.03|89.31|87.11|89.31|87.11|89.23|87.03|0
1643714180000|2022-02-01 11:16:20|89.35|87.15|89.47|87.27|89.47|87.27|89.35|87.15|0
1643714190000|2022-02-01 11:16:30|89.42|87.22|89.39|87.19|89.42|87.22|89.39|87.19|0
1643714200000|2022-02-01 11:16:40|89.31|87.11|89.23|87.03|89.31|87.11|89.23|87.03|0
1643714210000|2022-02-01 11:16:50|89|86.8|89|86.8|89|86.8|89|86.8|0
1643714220000|2022-02-01 11:17:00|88.88|86.68|88.88|86.68|88.88|86.68|88.84|86.64|0
1643714230000|2022-02-01 11:17:10|88.8|86.6|88.76|86.56|88.8|86.6|88.76|86.56|0
1643714240000|2022-02-01 11:17:20|88.8|86.6|88.84|86.64|88.84|86.64|88.76|86.56|0
1643714250000|2022-02-01 11:17:30|88.76|86.56|88.65|86.45|88.8|86.6|88.65|86.45|0
1643714260000|2022-02-01 11:17:40|88.61|86.41|88.45|86.25|88.61|86.41|88.45|86.25|0
1643714270000|2022-02-01 11:17:50|88.38|86.18|88.18|85.98|88.38|86.18|88.14|85.94|0
1643714280000|2022-02-01 11:18:00|88.38|86.18|88.3|86.1|88.38|86.18|88.3|86.1|0
1643714290000|2022-02-01 11:18:10|88.34|86.14|88.22|86.02|88.34|86.14|88.22|86.02|0
1643714300000|2022-02-01 11:18:20|88.14|85.94|88.14|85.94|88.18|85.98|88.14|85.94|0
1643714310000|2022-02-01 11:18:30|88.22|86.02|88.14|85.94|88.22|86.02|88.14|85.94|0
1643714320000|2022-02-01 11:18:40|88.18|85.98|88.14|85.94|88.26|86.06|88.14|85.94|0
1643714330000|2022-02-01 11:18:50|88.07|85.87|87.83|85.63|88.07|85.87|87.83|85.63|0
1643714340000|2022-02-01 11:19:00|87.95|85.75|88.07|85.87|88.07|85.87|87.91|85.71|0
1643714350000|2022-02-01 11:19:10|88.18|85.98|88.3|86.1|88.3|86.1|88.18|85.98|0
1643714360000|2022-02-01 11:19:20|87.56|85.36|87.6|85.4|87.76|85.56|87.56|85.36|0
1643714370000|2022-02-01 11:19:30|87.53|85.33|87.53|85.33|87.6|85.4|87.53|85.33|0
1643714380000|2022-02-01 11:19:40|87.68|85.48|87.72|85.52|87.76|85.56|87.68|85.48|0
1643714390000|2022-02-01 11:19:50|87.68|85.48|87.6|85.4|87.68|85.48|87.6|85.4|0
1643714400000|2022-02-01 11:20:00|87.83|85.63|87.91|85.71|87.99|85.79|87.83|85.63|0
1643714410000|2022-02-01 11:20:10|87.99|85.79|87.91|85.71|87.99|85.79|87.91|85.71|0
1643714420000|2022-02-01 11:20:20|87.99|85.79|88.14|85.94|88.14|85.94|87.99|85.79|0
1643714430000|2022-02-01 11:20:30|88.3|86.1|87.83|85.63|88.3|86.1|87.83|85.63|0
1643714440000|2022-02-01 11:20:40|87.76|85.56|87.83|85.63|87.83|85.63|87.76|85.56|0
1643714450000|2022-02-01 11:20:50|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1643714460000|2022-02-01 11:21:00|88.07|85.87|88.07|85.87|88.07|85.87|88.07|85.87|0
1643714470000|2022-02-01 11:21:10|87.99|85.79|87.99|85.79|87.99|85.79|87.95|85.75|0
1643714480000|2022-02-01 11:21:20|87.91|85.71|87.99|85.79|87.99|85.79|87.83|85.63|0
1643714490000|2022-02-01 11:21:30|87.83|85.63|87.91|85.71|87.91|85.71|87.83|85.63|0
1643714500000|2022-02-01 11:21:40|87.83|85.63|87.99|85.79|87.99|85.79|87.83|85.63|0
1643714510000|2022-02-01 11:21:50|88.14|85.94|87.99|85.79|88.14|85.94|87.95|85.75|0
1643714520000|2022-02-01 11:22:00|88.02|85.82|88.26|86.06|88.26|86.06|87.99|85.79|0
1643714530000|2022-02-01 11:22:10|88.22|86.02|88.22|86.02|88.22|86.02|88.22|86.02|0
1643714540000|2022-02-01 11:22:20|88.26|86.06|88.22|86.02|88.3|86.1|88.22|86.02|0
1643714550000|2022-02-01 11:22:30|88.14|85.94|88.06|85.86|88.14|85.94|88.06|85.86|0
1643714560000|2022-02-01 11:22:40|88.14|85.94|87.99|85.79|88.14|85.94|87.99|85.79|0
1643714570000|2022-02-01 11:22:50|88.02|85.82|87.99|85.79|88.02|85.82|87.99|85.79|0
1643714580000|2022-02-01 11:23:00|88.02|85.82|88.02|85.82|88.06|85.86|88.02|85.82|0
1643714590000|2022-02-01 11:23:10|87.99|85.79|88.06|85.86|88.06|85.86|87.99|85.79|0
1643714600000|2022-02-01 11:23:20|87.91|85.71|87.99|85.79|87.99|85.79|87.91|85.71|0
1643714610000|2022-02-01 11:23:30|87.83|85.63|87.83|85.63|87.83|85.63|87.72|85.52|0
1643714620000|2022-02-01 11:23:40|87.87|85.67|87.83|85.63|87.95|85.75|87.83|85.63|0
1643714640000|2022-02-01 11:24:00|87.68|85.48|87.56|85.36|87.68|85.48|87.56|85.36|0
1643714650000|2022-02-01 11:24:10|87.6|85.4|88.06|85.86|88.06|85.86|87.6|85.4|0
1643714660000|2022-02-01 11:24:20|88.18|85.98|87.99|85.79|88.18|85.98|87.95|85.75|0
1643714690000|2022-02-01 11:24:50|88.06|85.86|88.14|85.94|88.18|85.98|88.06|85.86|0
1643714700000|2022-02-01 11:25:00|88.06|85.86|87.99|85.79|88.06|85.86|87.99|85.79|0
1643714710000|2022-02-01 11:25:10|88.06|85.86|87.83|85.63|88.06|85.86|87.83|85.63|0
1643714720000|2022-02-01 11:25:20|87.99|85.79|87.99|85.79|87.99|85.79|87.99|85.79|0
1643714730000|2022-02-01 11:25:30|87.91|85.71|87.45|85.25|87.91|85.71|87.45|85.25|0
1643714740000|2022-02-01 11:25:40|87.52|85.32|87.64|85.44|87.64|85.44|87.52|85.32|0
1643714750000|2022-02-01 11:25:50|87.75|85.55|87.75|85.55|87.75|85.55|87.6|85.4|0
1643714760000|2022-02-01 11:26:00|87.68|85.48|87.68|85.48|87.71|85.51|87.68|85.48|0
1643714770000|2022-02-01 11:26:10|87.71|85.51|87.68|85.48|87.71|85.51|87.68|85.48|0
1643714780000|2022-02-01 11:26:20|87.71|85.51|87.68|85.48|87.71|85.51|87.68|85.48|0
1643714790000|2022-02-01 11:26:30|87.64|85.44|87.52|85.32|87.71|85.51|87.52|85.32|0
1643714800000|2022-02-01 11:26:40|87.45|85.25|87.41|85.21|87.6|85.4|87.41|85.21|0
1643714810000|2022-02-01 11:26:50|87.45|85.25|87.71|85.51|87.71|85.51|87.45|85.25|0
1643714820000|2022-02-01 11:27:00|87.68|85.48|87.6|85.4|87.68|85.48|87.6|85.4|0
1643714830000|2022-02-01 11:27:10|87.45|85.25|87.1|84.9|87.6|85.4|87.1|84.9|0
1643714840000|2022-02-01 11:27:20|87.06|84.86|86.76|84.56|87.06|84.86|86.76|84.56|0
1643714850000|2022-02-01 11:27:30|86.83|84.63|87.1|84.9|87.1|84.9|86.83|84.63|0
1643714860000|2022-02-01 11:27:40|87.06|84.86|87.22|85.02|87.22|85.02|87.06|84.86|0
1643714870000|2022-02-01 11:27:50|87.14|84.94|87.1|84.9|87.14|84.94|86.99|84.79|0
1643714880000|2022-02-01 11:28:00|87.22|85.02|87.29|85.09|87.29|85.09|87.22|85.02|0
1643714890000|2022-02-01 11:28:10|87.37|85.17|87.29|85.09|87.37|85.17|87.29|85.09|0
1643714900000|2022-02-01 11:28:20|87.33|85.13|87.33|85.13|87.33|85.13|87.33|85.13|0
1643714910000|2022-02-01 11:28:30|87.22|85.02|87.33|85.13|87.33|85.13|87.22|85.02|0
1643714920000|2022-02-01 11:28:40|87.45|85.25|87.37|85.17|87.45|85.25|87.29|85.09|0
1643714930000|2022-02-01 11:28:50|87.29|85.09|87.14|84.94|87.29|85.09|87.14|84.94|0
1643714940000|2022-02-01 11:29:00|87.22|85.02|87.64|85.44|87.64|85.44|87.22|85.02|0
1643714950000|2022-02-01 11:29:10|87.6|85.4|87.6|85.4|87.68|85.48|87.56|85.36|0
1643714960000|2022-02-01 11:29:20|87.68|85.48|87.64|85.44|87.68|85.48|87.64|85.44|0
1643714970000|2022-02-01 11:29:30|87.52|85.32|87.6|85.4|87.6|85.4|87.52|85.32|0
1643714980000|2022-02-01 11:29:40|87.68|85.48|87.52|85.32|87.75|85.55|87.52|85.32|0
1643714990000|2022-02-01 11:29:50|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1643715000000|2022-02-01 11:30:00|87.41|85.21|87.6|85.4|87.6|85.4|87.41|85.21|0
1643715010000|2022-02-01 11:30:10|87.68|85.48|87.83|85.63|87.83|85.63|87.68|85.48|0
1643715020000|2022-02-01 11:30:20|87.75|85.55|87.75|85.55|87.87|85.67|87.75|85.55|0
1643715030000|2022-02-01 11:30:30|87.6|85.4|87.6|85.4|87.6|85.4|87.56|85.36|0
1643715040000|2022-02-01 11:30:40|87.68|85.48|87.52|85.32|87.68|85.48|87.52|85.32|0
1643715050000|2022-02-01 11:30:50|87.45|85.25|87.37|85.17|87.45|85.25|87.29|85.09|0
1643715060000|2022-02-01 11:31:00|87.41|85.21|87.56|85.36|87.56|85.36|87.41|85.21|0
1643715070000|2022-02-01 11:31:10|87.6|85.4|87.6|85.4|87.68|85.48|87.6|85.4|0
1643715080000|2022-02-01 11:31:20|87.52|85.32|87.68|85.48|87.68|85.48|87.52|85.32|0
1643715090000|2022-02-01 11:31:30|87.6|85.4|87.75|85.55|87.75|85.55|87.6|85.4|0
1643715100000|2022-02-01 11:31:40|87.83|85.63|87.83|85.63|87.83|85.63|87.83|85.63|0
1643715110000|2022-02-01 11:31:50|87.75|85.55|87.91|85.71|87.91|85.71|87.75|85.55|0
1643715120000|2022-02-01 11:32:00|87.75|85.55|87.79|85.59|87.79|85.59|87.75|85.55|0
1643715130000|2022-02-01 11:32:10|87.75|85.55|87.79|85.59|87.79|85.59|87.75|85.55|0
1643715140000|2022-02-01 11:32:20|87.75|85.55|87.91|85.71|87.91|85.71|87.75|85.55|0
1643715150000|2022-02-01 11:32:30|87.98|85.78|87.98|85.78|87.98|85.78|87.91|85.71|0
1643715160000|2022-02-01 11:32:40|87.94|85.74|88.1|85.9|88.14|85.94|87.94|85.74|0
1643715170000|2022-02-01 11:32:50|88.14|85.94|88.06|85.86|88.14|85.94|88.06|85.86|0
1643715180000|2022-02-01 11:33:00|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1643715190000|2022-02-01 11:33:10|88.14|85.94|88.02|85.82|88.14|85.94|88.02|85.82|0
1643715200000|2022-02-01 11:33:20|87.75|85.55|87.79|85.59|87.79|85.59|87.75|85.55|0
1643715210000|2022-02-01 11:33:30|87.75|85.55|87.75|85.55|87.75|85.55|87.75|85.55|0
1643715220000|2022-02-01 11:33:40|87.91|85.71|88.06|85.86|88.06|85.86|87.91|85.71|0
1643715230000|2022-02-01 11:33:50|88.02|85.82|88.06|85.86|88.06|85.86|88.02|85.82|0
1643715240000|2022-02-01 11:34:00|88.17|85.97|88.06|85.86|88.17|85.97|88.06|85.86|0
1643715250000|2022-02-01 11:34:10|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1643715260000|2022-02-01 11:34:20|88.29|86.09|88.21|86.01|88.29|86.09|88.21|86.01|0
1643715270000|2022-02-01 11:34:30|88.17|85.97|88.29|86.09|88.29|86.09|88.17|85.97|0
1643715280000|2022-02-01 11:34:40|88.37|86.17|88.37|86.17|88.37|86.17|88.37|86.17|0
1643715290000|2022-02-01 11:34:50|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1643715300000|2022-02-01 11:35:00|88.37|86.17|88.37|86.17|88.37|86.17|88.33|86.13|0
1643715310000|2022-02-01 11:35:10|88.33|86.13|88.33|86.13|88.37|86.17|88.29|86.09|0
1643715320000|2022-02-01 11:35:20|88.29|86.09|88.33|86.13|88.33|86.13|88.29|86.09|0
1643715330000|2022-02-01 11:35:30|88.37|86.17|88.25|86.05|88.37|86.17|88.21|86.01|0
1643715340000|2022-02-01 11:35:40|88.29|86.09|88.37|86.17|88.37|86.17|88.29|86.09|0
1643715350000|2022-02-01 11:35:50|88.33|86.13|88.29|86.09|88.33|86.13|88.29|86.09|0
1643715360000|2022-02-01 11:36:00|88.33|86.13|88.37|86.17|88.37|86.17|88.33|86.13|0
1643715370000|2022-02-01 11:36:10|88.33|86.13|88.41|86.21|88.45|86.25|88.33|86.13|0
1643715380000|2022-02-01 11:36:20|88.37|86.17|88.37|86.17|88.37|86.17|88.37|86.17|0
1643715390000|2022-02-01 11:36:30|88.33|86.13|88.14|85.94|88.33|86.13|88.14|85.94|0
1643715400000|2022-02-01 11:36:40|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1643715410000|2022-02-01 11:36:50|88.02|85.82|88.14|85.94|88.14|85.94|88.02|85.82|0
1643715440000|2022-02-01 11:37:20|88.33|86.13|88.25|86.05|88.33|86.13|88.25|86.05|0
1643715450000|2022-02-01 11:37:30|88.21|86.01|88.33|86.13|88.33|86.13|88.21|86.01|0
1643715460000|2022-02-01 11:37:40|88.45|86.25|88.45|86.25|88.52|86.32|88.45|86.25|0
1643715470000|2022-02-01 11:37:50|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1643715490000|2022-02-01 11:38:10|88.56|86.36|88.64|86.44|88.64|86.44|88.56|86.36|0
1643715500000|2022-02-01 11:38:20|88.52|86.32|88.52|86.32|88.52|86.32|88.45|86.25|0
1643715510000|2022-02-01 11:38:30|88.45|86.25|88.48|86.28|88.48|86.28|88.44|86.24|0
1643715520000|2022-02-01 11:38:40|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1643715530000|2022-02-01 11:38:50|88.37|86.17|88.14|85.94|88.37|86.17|88.14|85.94|0
1643715540000|2022-02-01 11:39:00|88.29|86.09|88.29|86.09|88.29|86.09|88.21|86.01|0
1643715560000|2022-02-01 11:39:20|88.14|85.94|88.14|85.94|88.14|85.94|88.06|85.86|0
1643715570000|2022-02-01 11:39:30|87.98|85.78|87.9|85.7|87.98|85.78|87.9|85.7|0
1643715580000|2022-02-01 11:39:40|87.83|85.63|87.9|85.7|87.9|85.7|87.83|85.63|0
1643715590000|2022-02-01 11:39:50|87.94|85.74|87.56|85.36|87.94|85.74|87.56|85.36|0
1643715600000|2022-02-01 11:40:00|87.6|85.4|87.94|85.74|87.94|85.74|87.6|85.4|0
1643715610000|2022-02-01 11:40:10|87.9|85.7|88.21|86.01|88.21|86.01|87.9|85.7|0
1643715620000|2022-02-01 11:40:20|88.33|86.13|88.29|86.09|88.33|86.13|88.29|86.09|0
1643715630000|2022-02-01 11:40:30|87.98|85.78|88.02|85.82|88.17|85.97|87.98|85.78|0
1643715640000|2022-02-01 11:40:40|87.98|85.78|87.75|85.55|87.98|85.78|87.75|85.55|0
1643715650000|2022-02-01 11:40:50|87.67|85.47|87.36|85.16|87.67|85.47|87.36|85.16|0
1643715660000|2022-02-01 11:41:00|87.09|84.89|87.17|84.97|87.17|84.97|87.09|84.89|0
1643715670000|2022-02-01 11:41:10|87.29|85.09|87.32|85.12|87.32|85.12|87.21|85.01|0
1643715680000|2022-02-01 11:41:20|87.36|85.16|87.36|85.16|87.52|85.32|87.36|85.16|0
1643715690000|2022-02-01 11:41:30|87.4|85.2|87.59|85.39|87.59|85.39|87.4|85.2|0
1643715700000|2022-02-01 11:41:40|87.67|85.47|87.52|85.32|87.67|85.47|87.52|85.32|0
1643715710000|2022-02-01 11:41:50|87.55|85.35|87.44|85.24|87.55|85.35|87.36|85.16|0
1643715720000|2022-02-01 11:42:00|87.36|85.16|87.44|85.24|87.44|85.24|87.36|85.16|0
1643715730000|2022-02-01 11:42:10|87.52|85.32|87.21|85.01|87.52|85.32|87.13|84.93|0
1643715740000|2022-02-01 11:42:20|87.36|85.16|87.29|85.09|87.36|85.16|87.29|85.09|0
1643715750000|2022-02-01 11:42:30|87.25|85.05|87.36|85.16|87.44|85.24|87.25|85.05|0
1643715760000|2022-02-01 11:42:40|87.44|85.24|87.29|85.09|87.44|85.24|87.29|85.09|0
1643715770000|2022-02-01 11:42:50|87.36|85.16|87.36|85.16|87.44|85.24|87.36|85.16|0
1643715780000|2022-02-01 11:43:00|87.29|85.09|87.21|85.01|87.29|85.09|87.21|85.01|0
1643715790000|2022-02-01 11:43:10|87.29|85.09|87.13|84.93|87.29|85.09|87.13|84.93|0
1643715800000|2022-02-01 11:43:20|87.21|85.01|87.17|84.97|87.21|85.01|87.13|84.93|0
1643715810000|2022-02-01 11:43:30|87.09|84.89|87.13|84.93|87.13|84.93|87.06|84.86|0
1643715820000|2022-02-01 11:43:40|87.21|85.01|87.21|85.01|87.21|85.01|87.21|85.01|0
1643715830000|2022-02-01 11:43:50|87.13|84.93|87.36|85.16|87.36|85.16|87.13|84.93|0
1643715840000|2022-02-01 11:44:00|87.29|85.09|87.29|85.09|87.36|85.16|87.29|85.09|0
1643715850000|2022-02-01 11:44:10|87.21|85.01|86.98|84.78|87.29|85.09|86.98|84.78|0
1643715860000|2022-02-01 11:44:20|87.06|84.86|86.9|84.7|87.06|84.86|86.9|84.7|0
1643715870000|2022-02-01 11:44:30|86.79|84.59|86.9|84.7|86.9|84.7|86.79|84.59|0
1643715880000|2022-02-01 11:44:40|86.98|84.78|86.9|84.7|86.98|84.78|86.9|84.7|0
1643715890000|2022-02-01 11:44:50|86.83|84.63|86.83|84.63|86.9|84.7|86.83|84.63|0
1643715900000|2022-02-01 11:45:00|86.98|84.78|86.83|84.63|86.98|84.78|86.83|84.63|0
1643715910000|2022-02-01 11:45:10|86.94|84.74|87.13|84.93|87.13|84.93|86.9|84.7|0
1643715920000|2022-02-01 11:45:20|87.21|85.01|87.36|85.16|87.36|85.16|87.21|85.01|0
1643715930000|2022-02-01 11:45:30|87.4|85.2|87.21|85.01|87.4|85.2|87.13|84.93|0
1643715940000|2022-02-01 11:45:40|87.17|84.97|87.21|85.01|87.21|85.01|87.17|84.97|0
1643715950000|2022-02-01 11:45:50|87.29|85.09|87.25|85.05|87.29|85.09|87.21|85.01|0
1643715960000|2022-02-01 11:46:00|87.21|85.01|87.13|84.93|87.21|85.01|87.13|84.93|0
1643715970000|2022-02-01 11:46:10|87.06|84.86|87.17|84.97|87.17|84.97|87.06|84.86|0
1643715980000|2022-02-01 11:46:20|87.21|85.01|87.29|85.09|87.29|85.09|87.21|85.01|0
1643715990000|2022-02-01 11:46:30|87.21|85.01|87.25|85.05|87.29|85.09|87.21|85.01|0
1643716000000|2022-02-01 11:46:40|87.32|85.12|87.28|85.08|87.32|85.12|87.28|85.08|0
1643716010000|2022-02-01 11:46:50|87.21|85.01|87.13|84.93|87.21|85.01|87.13|84.93|0
1643716020000|2022-02-01 11:47:00|87.17|84.97|87.05|84.85|87.17|84.97|87.05|84.85|0
1643716030000|2022-02-01 11:47:10|86.98|84.78|86.75|84.55|86.98|84.78|86.75|84.55|0
1643716040000|2022-02-01 11:47:20|86.6|84.4|86.6|84.4|86.67|84.47|86.6|84.4|0
1643716050000|2022-02-01 11:47:30|86.67|84.47|86.82|84.62|86.82|84.62|86.67|84.47|0
1643716060000|2022-02-01 11:47:40|87.21|85.01|87.21|85.01|87.21|85.01|87.13|84.93|0
1643716070000|2022-02-01 11:47:50|87.28|85.08|87.28|85.08|87.28|85.08|87.28|85.08|0
1643716080000|2022-02-01 11:48:00|87.36|85.16|87.24|85.04|87.36|85.16|87.24|85.04|0
1643716090000|2022-02-01 11:48:10|87.28|85.08|87.28|85.08|87.36|85.16|87.28|85.08|0
1643716100000|2022-02-01 11:48:20|87.36|85.16|87.36|85.16|87.36|85.16|87.32|85.12|0
1643716110000|2022-02-01 11:48:30|87.44|85.24|87.44|85.24|87.44|85.24|87.32|85.12|0
1643716120000|2022-02-01 11:48:40|87.36|85.16|87.44|85.24|87.44|85.24|87.32|85.12|0
1643716130000|2022-02-01 11:48:50|87.51|85.31|87.63|85.43|87.63|85.43|87.51|85.31|0
1643716140000|2022-02-01 11:49:00|87.59|85.39|87.51|85.31|87.59|85.39|87.51|85.31|0
1643716150000|2022-02-01 11:49:10|87.36|85.16|87.51|85.31|87.59|85.39|87.36|85.16|0
1643716160000|2022-02-01 11:49:20|87.59|85.39|87.67|85.47|87.67|85.47|87.51|85.31|0
1643716170000|2022-02-01 11:49:30|87.59|85.39|87.51|85.31|87.59|85.39|87.51|85.31|0
1643716200000|2022-02-01 11:50:00|87.59|85.39|87.59|85.39|87.59|85.39|87.59|85.39|0
1643716210000|2022-02-01 11:50:10|87.51|85.31|87.59|85.39|87.59|85.39|87.51|85.31|0
1643716220000|2022-02-01 11:50:20|87.82|85.62|87.9|85.7|87.9|85.7|87.82|85.62|0
1643716230000|2022-02-01 11:50:30|88.01|85.81|87.82|85.62|88.01|85.81|87.82|85.62|0
1643716240000|2022-02-01 11:50:40|87.74|85.54|87.74|85.54|87.74|85.54|87.74|85.54|0
1643716250000|2022-02-01 11:50:50|87.82|85.62|87.82|85.62|87.82|85.62|87.82|85.62|0
1643716260000|2022-02-01 11:51:00|87.74|85.54|87.59|85.39|87.74|85.54|87.59|85.39|0
1643716270000|2022-02-01 11:51:10|87.74|85.54|87.74|85.54|87.74|85.54|87.67|85.47|0
1643716280000|2022-02-01 11:51:20|87.67|85.47|87.82|85.62|87.82|85.62|87.67|85.47|0
1643716290000|2022-02-01 11:51:30|87.74|85.54|87.82|85.62|87.82|85.62|87.74|85.54|0
1643716300000|2022-02-01 11:51:40|87.74|85.54|87.74|85.54|87.74|85.54|87.74|85.54|0
1643716310000|2022-02-01 11:51:50|87.67|85.47|87.74|85.54|87.74|85.54|87.67|85.47|0
1643716320000|2022-02-01 11:52:00|87.82|85.62|87.67|85.47|87.82|85.62|87.67|85.47|0
1643716330000|2022-02-01 11:52:10|87.59|85.39|87.67|85.47|87.67|85.47|87.59|85.39|0
1643716340000|2022-02-01 11:52:20|87.82|85.62|87.74|85.54|87.82|85.62|87.74|85.54|0
1643716350000|2022-02-01 11:52:30|87.67|85.47|87.74|85.54|87.74|85.54|87.67|85.47|0
1643716360000|2022-02-01 11:52:40|87.67|85.47|87.67|85.47|87.67|85.47|87.67|85.47|0
1643716370000|2022-02-01 11:52:50|87.74|85.54|87.74|85.54|87.74|85.54|87.74|85.54|0
1643716380000|2022-02-01 11:53:00|87.7|85.5|87.74|85.54|87.74|85.54|87.7|85.5|0
1643716390000|2022-02-01 11:53:10|87.7|85.5|87.9|85.7|87.9|85.7|87.7|85.5|0
1643716400000|2022-02-01 11:53:20|87.82|85.62|87.74|85.54|87.9|85.7|87.74|85.54|0
1643716410000|2022-02-01 11:53:30|87.59|85.39|87.67|85.47|87.67|85.47|87.59|85.39|0
1643716420000|2022-02-01 11:53:40|87.82|85.62|87.74|85.54|87.82|85.62|87.74|85.54|0
1643716430000|2022-02-01 11:53:50|87.67|85.47|87.67|85.47|87.67|85.47|87.67|85.47|0
1643716440000|2022-02-01 11:54:00|87.74|85.54|87.51|85.31|87.74|85.54|87.51|85.31|0
1643716460000|2022-02-01 11:54:20|87.59|85.39|87.59|85.39|87.59|85.39|87.59|85.39|0
1643716470000|2022-02-01 11:54:30|87.51|85.31|87.59|85.39|87.59|85.39|87.51|85.31|0
1643716480000|2022-02-01 11:54:40|87.51|85.31|87.28|85.08|87.51|85.31|87.28|85.08|0
1643716490000|2022-02-01 11:54:50|87.2|85|87.28|85.08|87.28|85.08|87.2|85|0
1643716500000|2022-02-01 11:55:00|87.36|85.16|87.44|85.24|87.51|85.31|87.36|85.16|0
1643716510000|2022-02-01 11:55:10|87.51|85.31|87.36|85.16|87.51|85.31|87.36|85.16|0
1643716520000|2022-02-01 11:55:20|87.28|85.08|87.13|84.93|87.28|85.08|87.13|84.93|0
1643716530000|2022-02-01 11:55:30|86.97|84.77|87.2|85|87.2|85|86.97|84.77|0
1643716540000|2022-02-01 11:55:40|87.13|84.93|87.13|84.93|87.13|84.93|87.13|84.93|0
1643716550000|2022-02-01 11:55:50|87.32|85.12|87.28|85.08|87.36|85.16|87.24|85.04|0
1643716560000|2022-02-01 11:56:00|87.24|85.04|87.43|85.23|87.43|85.23|87.24|85.04|0
1643716570000|2022-02-01 11:56:10|87.47|85.27|87.39|85.19|87.47|85.27|87.39|85.19|0
1643716580000|2022-02-01 11:56:20|87.36|85.16|87.43|85.23|87.43|85.23|87.32|85.12|0
1643716590000|2022-02-01 11:56:30|87.36|85.16|87.24|85.04|87.36|85.16|87.24|85.04|0
1643716600000|2022-02-01 11:56:40|87.05|84.85|86.97|84.77|87.09|84.89|86.97|84.77|0
1643716610000|2022-02-01 11:56:50|87.05|84.85|86.97|84.77|87.09|84.89|86.97|84.77|0
1643716620000|2022-02-01 11:57:00|87.05|84.85|86.9|84.7|87.05|84.85|86.86|84.66|0
1643716630000|2022-02-01 11:57:10|86.97|84.77|86.97|84.77|86.97|84.77|86.9|84.7|0
1643716640000|2022-02-01 11:57:20|86.9|84.7|86.97|84.77|86.97|84.77|86.9|84.7|0
1643716650000|2022-02-01 11:57:30|87.01|84.81|86.97|84.77|87.01|84.81|86.97|84.77|0
1643716660000|2022-02-01 11:57:40|86.9|84.7|86.9|84.7|86.97|84.77|86.9|84.7|0
1643716670000|2022-02-01 11:57:50|86.93|84.73|86.97|84.77|86.97|84.77|86.9|84.7|0
1643716680000|2022-02-01 11:58:00|86.93|84.73|87.09|84.89|87.09|84.89|86.93|84.73|0
1643716690000|2022-02-01 11:58:10|87.13|84.93|87.51|85.31|87.51|85.31|87.13|84.93|0
1643716700000|2022-02-01 11:58:20|87.43|85.23|87.51|85.31|87.51|85.31|87.43|85.23|0
1643716710000|2022-02-01 11:58:30|87.55|85.35|87.43|85.23|87.55|85.35|87.43|85.23|0
1643716720000|2022-02-01 11:58:40|87.51|85.31|87.74|85.54|87.74|85.54|87.51|85.31|0
1643716730000|2022-02-01 11:58:50|87.66|85.46|87.62|85.42|87.66|85.46|87.62|85.42|0
1643716740000|2022-02-01 11:59:00|87.66|85.46|87.66|85.46|87.66|85.46|87.59|85.39|0
1643716760000|2022-02-01 11:59:20|87.62|85.42|87.62|85.42|87.62|85.42|87.62|85.42|0
1643716770000|2022-02-01 11:59:30|87.74|85.54|87.43|85.23|87.74|85.54|87.43|85.23|0
1643716790000|2022-02-01 11:59:50|87.51|85.31|87.05|84.85|87.59|85.39|87.05|84.85|0
1643716800000|2022-02-01 12:00:00|86.9|84.7|87.05|84.85|87.05|84.85|86.82|84.62|0
1643716810000|2022-02-01 12:00:10|87.09|84.89|87.13|84.93|87.16|84.96|87.05|84.85|0
1643716820000|2022-02-01 12:00:20|87.09|84.89|87.24|85.04|87.24|85.04|87.09|84.89|0
1643716830000|2022-02-01 12:00:30|87.16|84.96|87.2|85|87.2|85|87.13|84.93|0
1643716840000|2022-02-01 12:00:40|87.28|85.08|87.36|85.16|87.36|85.16|87.28|85.08|0
1643716850000|2022-02-01 12:00:50|87.28|85.08|87.2|85|87.28|85.08|87.2|85|0
1643716860000|2022-02-01 12:01:00|87.28|85.08|87.2|85|87.43|85.23|87.2|85|0
1643716870000|2022-02-01 12:01:10|87.13|84.93|87.28|85.08|87.28|85.08|87.13|84.93|0
1643716880000|2022-02-01 12:01:20|87.36|85.16|87.13|84.93|87.36|85.16|87.13|84.93|0
1643716890000|2022-02-01 12:01:30|87.24|85.04|87.13|84.93|87.24|85.04|87.13|84.93|0
1643716900000|2022-02-01 12:01:40|86.97|84.77|86.82|84.62|87.05|84.85|86.82|84.62|0
1643716910000|2022-02-01 12:01:50|86.86|84.66|86.93|84.73|86.93|84.73|86.86|84.66|0
1643716920000|2022-02-01 12:02:00|86.97|84.77|86.97|84.77|87.01|84.81|86.97|84.77|0
1643716930000|2022-02-01 12:02:10|86.9|84.7|86.93|84.73|86.97|84.77|86.9|84.7|0
1643716940000|2022-02-01 12:02:20|86.9|84.7|86.93|84.73|86.97|84.77|86.9|84.7|0
1643716950000|2022-02-01 12:02:30|86.9|84.7|86.97|84.77|86.97|84.77|86.9|84.7|0
1643716960000|2022-02-01 12:02:40|86.82|84.62|86.59|84.39|86.82|84.62|86.59|84.39|0
1643716980000|2022-02-01 12:03:00|86.74|84.54|86.89|84.69|86.9|84.7|86.74|84.54|0
1643716990000|2022-02-01 12:03:10|87.12|84.92|87.35|85.15|87.35|85.15|87.12|84.92|0
1643717000000|2022-02-01 12:03:20|87.43|85.23|87.43|85.23|87.51|85.31|87.43|85.23|0
1643717010000|2022-02-01 12:03:30|87.35|85.15|87.24|85.04|87.35|85.15|87.2|85|0
1643717020000|2022-02-01 12:03:40|87.28|85.08|87.43|85.23|87.43|85.23|87.28|85.08|0
1643717030000|2022-02-01 12:03:50|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1643717050000|2022-02-01 12:04:10|87.28|85.08|87.2|85|87.28|85.08|87.12|84.92|0
1643717060000|2022-02-01 12:04:20|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1643717070000|2022-02-01 12:04:30|86.97|84.77|87.05|84.85|87.05|84.85|86.97|84.77|0
1643717080000|2022-02-01 12:04:40|87.01|84.81|86.89|84.69|87.01|84.81|86.89|84.69|0
1643717090000|2022-02-01 12:04:50|86.93|84.73|86.89|84.69|86.93|84.73|86.89|84.69|0
1643717100000|2022-02-01 12:05:00|86.97|84.77|86.74|84.54|86.97|84.77|86.74|84.54|0
1643717110000|2022-02-01 12:05:10|86.7|84.5|86.66|84.46|86.7|84.5|86.66|84.46|0
1643717120000|2022-02-01 12:05:20|86.74|84.54|86.82|84.62|86.82|84.62|86.74|84.54|0
1643717130000|2022-02-01 12:05:30|86.89|84.69|86.89|84.69|86.89|84.69|86.89|84.69|0
1643717140000|2022-02-01 12:05:40|86.97|84.77|86.97|84.77|86.97|84.77|86.97|84.77|0
1643717150000|2022-02-01 12:05:50|87.2|85|87.24|85.04|87.24|85.04|87.05|84.85|0
1643717160000|2022-02-01 12:06:00|87.28|85.08|87.35|85.15|87.35|85.15|87.2|85|0
1643717170000|2022-02-01 12:06:10|87.58|85.38|87.62|85.42|87.62|85.42|87.51|85.31|0
1643717180000|2022-02-01 12:06:20|87.58|85.38|87.47|85.27|87.62|85.42|87.47|85.27|0
1643717190000|2022-02-01 12:06:30|87.28|85.08|87.24|85.04|87.28|85.08|87.24|85.04|0
1643717200000|2022-02-01 12:06:40|87.28|85.08|87.35|85.15|87.35|85.15|87.28|85.08|0
1643717210000|2022-02-01 12:06:50|87.24|85.04|87.28|85.08|87.28|85.08|87.24|85.04|0
1643717220000|2022-02-01 12:07:00|87.35|85.15|87.43|85.23|87.43|85.23|87.28|85.08|0
1643717230000|2022-02-01 12:07:10|87.35|85.15|87.66|85.46|87.66|85.46|87.35|85.15|0
1643717240000|2022-02-01 12:07:20|87.7|85.5|87.74|85.54|87.74|85.54|87.7|85.5|0
1643717250000|2022-02-01 12:07:30|87.62|85.42|87.62|85.42|87.66|85.46|87.62|85.42|0
1643717260000|2022-02-01 12:07:40|87.54|85.34|87.43|85.23|87.54|85.34|87.43|85.23|0
1643717270000|2022-02-01 12:07:50|87.47|85.27|87.43|85.23|87.51|85.31|87.43|85.23|0
1643717280000|2022-02-01 12:08:00|87.51|85.31|87.51|85.31|87.51|85.31|87.43|85.23|0
1643717290000|2022-02-01 12:08:10|87.58|85.38|87.47|85.27|87.58|85.38|87.43|85.23|0
1643717300000|2022-02-01 12:08:20|87.51|85.31|87.51|85.31|87.51|85.31|87.51|85.31|0
1643717310000|2022-02-01 12:08:30|87.31|85.11|87.08|84.88|87.31|85.11|87.08|84.88|0
1643717320000|2022-02-01 12:08:40|86.97|84.77|87.05|84.85|87.05|84.85|86.97|84.77|0
1643717330000|2022-02-01 12:08:50|86.97|84.77|86.89|84.69|86.97|84.77|86.89|84.69|0
1643717340000|2022-02-01 12:09:00|86.97|84.77|86.85|84.65|86.97|84.77|86.85|84.65|0
1643717350000|2022-02-01 12:09:10|86.89|84.69|86.97|84.77|86.97|84.77|86.89|84.69|0
1643717360000|2022-02-01 12:09:20|87.05|84.85|87.28|85.08|87.28|85.08|87.05|84.85|0
1643717370000|2022-02-01 12:09:30|87.24|85.04|87.28|85.08|87.28|85.08|87.24|85.04|0
1643717380000|2022-02-01 12:09:40|87.2|85|87.35|85.15|87.35|85.15|87.2|85|0
1643717400000|2022-02-01 12:10:00|87.28|85.08|87.81|85.61|87.89|85.69|87.28|85.08|0
1643717410000|2022-02-01 12:10:10|87.89|85.69|87.74|85.54|87.89|85.69|87.74|85.54|0
1643717420000|2022-02-01 12:10:20|87.77|85.57|87.89|85.69|87.89|85.69|87.77|85.57|0
1643717430000|2022-02-01 12:10:30|87.85|85.65|87.81|85.61|87.89|85.69|87.81|85.61|0
1643717440000|2022-02-01 12:10:40|87.74|85.54|87.54|85.34|87.74|85.54|87.54|85.34|0
1643717450000|2022-02-01 12:10:50|87.51|85.31|87.7|85.5|87.7|85.5|87.51|85.31|0
1643717460000|2022-02-01 12:11:00|87.66|85.46|87.81|85.61|87.81|85.61|87.66|85.46|0
1643717470000|2022-02-01 12:11:10|87.77|85.57|87.77|85.57|87.81|85.61|87.77|85.57|0
1643717480000|2022-02-01 12:11:20|87.66|85.46|87.81|85.61|87.81|85.61|87.66|85.46|0
1643717490000|2022-02-01 12:11:30|87.74|85.54|87.58|85.38|87.74|85.54|87.58|85.38|0
1643717500000|2022-02-01 12:11:40|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1643717510000|2022-02-01 12:11:50|87.74|85.54|87.66|85.46|87.74|85.54|87.66|85.46|0
1643717520000|2022-02-01 12:12:00|87.7|85.5|87.89|85.69|87.89|85.69|87.66|85.46|0
1643717530000|2022-02-01 12:12:10|87.93|85.73|87.89|85.69|87.97|85.77|87.89|85.69|0
1643717540000|2022-02-01 12:12:20|87.93|85.73|88.04|85.84|88.04|85.84|87.93|85.73|0
1643717550000|2022-02-01 12:12:30|87.97|85.77|87.89|85.69|87.97|85.77|87.81|85.61|0
1643717560000|2022-02-01 12:12:40|87.97|85.77|88|85.8|88|85.8|87.97|85.77|0
1643717570000|2022-02-01 12:12:50|88.04|85.84|87.97|85.77|88.04|85.84|87.97|85.77|0
1643717580000|2022-02-01 12:13:00|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1643717590000|2022-02-01 12:13:10|87.89|85.69|87.62|85.42|87.89|85.69|87.54|85.34|0
1643717600000|2022-02-01 12:13:20|87.66|85.46|87.74|85.54|87.74|85.54|87.66|85.46|0
1643717610000|2022-02-01 12:13:30|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1643717620000|2022-02-01 12:13:40|87.54|85.34|87.5|85.3|87.54|85.34|87.5|85.3|0
1643717630000|2022-02-01 12:13:50|87.54|85.34|87.58|85.38|87.58|85.38|87.54|85.34|0
1643717640000|2022-02-01 12:14:00|87.5|85.3|87.27|85.07|87.5|85.3|87.27|85.07|0
1643717650000|2022-02-01 12:14:10|87.35|85.15|87.27|85.07|87.35|85.15|87.27|85.07|0
1643717660000|2022-02-01 12:14:20|87.04|84.84|87.2|85|87.2|85|87.04|84.84|0
1643717670000|2022-02-01 12:14:30|87.12|84.92|87.2|85|87.2|85|87.12|84.92|0
1643717680000|2022-02-01 12:14:40|87.27|85.07|87.27|85.07|87.27|85.07|87.2|85|0
1643717690000|2022-02-01 12:14:50|87.23|85.03|87.2|85|87.23|85.03|87.2|85|0
1643717700000|2022-02-01 12:15:00|87.23|85.03|87.35|85.15|87.39|85.19|87.23|85.03|0
1643717710000|2022-02-01 12:15:10|87.43|85.23|87.5|85.3|87.5|85.3|87.43|85.23|0
1643717720000|2022-02-01 12:15:20|87.58|85.38|87.62|85.42|87.62|85.42|87.58|85.38|0
1643717730000|2022-02-01 12:15:30|87.66|85.46|87.35|85.15|87.66|85.46|87.35|85.15|0
1643717740000|2022-02-01 12:15:40|87.43|85.23|87.5|85.3|87.58|85.38|87.43|85.23|0
1643717750000|2022-02-01 12:15:50|87.54|85.34|87.73|85.53|87.81|85.61|87.54|85.34|0
1643717760000|2022-02-01 12:16:00|87.77|85.57|87.77|85.57|87.77|85.57|87.77|85.57|0
1643717770000|2022-02-01 12:16:10|87.73|85.53|87.66|85.46|87.73|85.53|87.66|85.46|0
1643717780000|2022-02-01 12:16:20|87.73|85.53|87.73|85.53|87.73|85.53|87.73|85.53|0
1643717790000|2022-02-01 12:16:30|87.66|85.46|87.73|85.53|87.73|85.53|87.66|85.46|0
1643717800000|2022-02-01 12:16:40|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1643717810000|2022-02-01 12:16:50|87.43|85.23|87.35|85.15|87.43|85.23|87.35|85.15|0
1643717820000|2022-02-01 12:17:00|87.39|85.19|87.35|85.15|87.5|85.3|87.35|85.15|0
1643717830000|2022-02-01 12:17:10|87.2|85|87.16|84.96|87.2|85|87.16|84.96|0
1643717840000|2022-02-01 12:17:20|87.2|85|87.16|84.96|87.2|85|87.16|84.96|0
1643717850000|2022-02-01 12:17:30|87.04|84.84|87.04|84.84|87.12|84.92|87.04|84.84|0
1643717860000|2022-02-01 12:17:40|87.08|84.88|86.97|84.77|87.12|84.92|86.97|84.77|0
1643717870000|2022-02-01 12:17:50|86.89|84.69|86.89|84.69|86.89|84.69|86.89|84.69|0
1643717880000|2022-02-01 12:18:00|86.81|84.61|86.85|84.65|86.97|84.77|86.81|84.61|0
1643717890000|2022-02-01 12:18:10|86.81|84.61|86.66|84.46|86.81|84.61|86.66|84.46|0
1643717900000|2022-02-01 12:18:20|86.58|84.38|86.58|84.38|86.66|84.46|86.58|84.38|0
1643717910000|2022-02-01 12:18:30|86.66|84.46|86.74|84.54|86.74|84.54|86.66|84.46|0
1643717920000|2022-02-01 12:18:40|86.81|84.61|87.08|84.88|87.08|84.88|86.81|84.61|0
1643717930000|2022-02-01 12:18:50|87.04|84.84|87.04|84.84|87.04|84.84|86.96|84.76|0
1643717940000|2022-02-01 12:19:00|86.96|84.76|87.04|84.84|87.04|84.84|86.96|84.76|0
1643717950000|2022-02-01 12:19:10|87.15|84.95|87.27|85.07|87.27|85.07|87.15|84.95|0
1643717960000|2022-02-01 12:19:20|87.19|84.99|87.15|84.95|87.19|84.99|87.12|84.92|0
1643717970000|2022-02-01 12:19:30|87.12|84.92|86.89|84.69|87.12|84.92|86.89|84.69|0
1643717980000|2022-02-01 12:19:40|86.96|84.76|87.04|84.84|87.04|84.84|86.96|84.76|0
1643717990000|2022-02-01 12:19:50|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1643718000000|2022-02-01 12:20:00|87.35|85.15|87.42|85.22|87.42|85.22|87.35|85.15|0
1643718010000|2022-02-01 12:20:10|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1643718020000|2022-02-01 12:20:20|87.42|85.22|87.5|85.3|87.5|85.3|87.42|85.22|0
1643718030000|2022-02-01 12:20:30|87.42|85.22|87.5|85.3|87.5|85.3|87.42|85.22|0
1643718040000|2022-02-01 12:20:40|87.58|85.38|87.5|85.3|87.58|85.38|87.42|85.22|0
1643718050000|2022-02-01 12:20:50|87.46|85.26|87.42|85.22|87.46|85.26|87.42|85.22|0
1643718060000|2022-02-01 12:21:00|87.38|85.18|87.5|85.3|87.5|85.3|87.38|85.18|0
1643718070000|2022-02-01 12:21:10|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1643718080000|2022-02-01 12:21:20|87.65|85.45|87.65|85.45|87.73|85.53|87.65|85.45|0
1643718090000|2022-02-01 12:21:30|87.5|85.3|87.65|85.45|87.65|85.45|87.46|85.26|0
1643718100000|2022-02-01 12:21:40|87.58|85.38|87.65|85.45|87.65|85.45|87.58|85.38|0
1643718120000|2022-02-01 12:22:00|87.81|85.61|87.89|85.69|87.96|85.76|87.81|85.61|0
1643718130000|2022-02-01 12:22:10|87.85|85.65|88.04|85.84|88.04|85.84|87.85|85.65|0
1643718140000|2022-02-01 12:22:20|88.12|85.92|88.04|85.84|88.12|85.92|88.04|85.84|0
1643718150000|2022-02-01 12:22:30|87.96|85.76|87.96|85.76|88.04|85.84|87.96|85.76|0
1643718160000|2022-02-01 12:22:40|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1643718170000|2022-02-01 12:22:50|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1643718180000|2022-02-01 12:23:00|88.04|85.84|88.04|85.84|88.04|85.84|87.96|85.76|0
1643718200000|2022-02-01 12:23:20|88.12|85.92|88.19|85.99|88.19|85.99|88.12|85.92|0
1643718210000|2022-02-01 12:23:30|88.08|85.88|88.19|85.99|88.19|85.99|88.08|85.88|0
1643718220000|2022-02-01 12:23:40|88.23|86.03|88.12|85.92|88.23|86.03|88.12|85.92|0
1643718250000|2022-02-01 12:24:10|88.15|85.95|88.19|85.99|88.19|85.99|88.15|85.95|0
1643718260000|2022-02-01 12:24:20|88.12|85.92|87.88|85.68|88.12|85.92|87.88|85.68|0
1643718270000|2022-02-01 12:24:30|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1643718280000|2022-02-01 12:24:40|87.88|85.68|87.88|85.68|87.88|85.68|87.81|85.61|0
1643718290000|2022-02-01 12:24:50|87.96|85.76|87.88|85.68|87.96|85.76|87.88|85.68|0
1643718300000|2022-02-01 12:25:00|87.73|85.53|87.73|85.53|87.77|85.57|87.73|85.53|0
1643718310000|2022-02-01 12:25:10|87.81|85.61|87.88|85.68|87.88|85.68|87.77|85.57|0
1643718320000|2022-02-01 12:25:20|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1643718330000|2022-02-01 12:25:30|87.73|85.53|87.73|85.53|87.73|85.53|87.69|85.49|0
1643718340000|2022-02-01 12:25:40|87.69|85.49|87.73|85.53|87.73|85.53|87.65|85.45|0
1643718350000|2022-02-01 12:25:50|87.81|85.61|87.81|85.61|87.81|85.61|87.81|85.61|0
1643718360000|2022-02-01 12:26:00|87.73|85.53|87.73|85.53|87.73|85.53|87.73|85.53|0
1643718370000|2022-02-01 12:26:10|87.81|85.61|87.81|85.61|87.81|85.61|87.73|85.53|0
1643718380000|2022-02-01 12:26:20|87.92|85.72|87.92|85.72|87.96|85.76|87.88|85.68|0
1643718390000|2022-02-01 12:26:30|87.88|85.68|87.96|85.76|87.96|85.76|87.84|85.64|0
1643718400000|2022-02-01 12:26:40|88.04|85.84|87.96|85.76|88.04|85.84|87.96|85.76|0
1643718410000|2022-02-01 12:26:50|87.88|85.68|87.88|85.68|87.88|85.68|87.88|85.68|0
1643718420000|2022-02-01 12:27:00|87.96|85.76|88.04|85.84|88.04|85.84|87.96|85.76|0
1643718430000|2022-02-01 12:27:10|87.92|85.72|87.96|85.76|87.96|85.76|87.92|85.72|0
1643718440000|2022-02-01 12:27:20|87.88|85.68|87.88|85.68|87.88|85.68|87.88|85.68|0
1643718450000|2022-02-01 12:27:30|87.73|85.53|87.73|85.53|87.73|85.53|87.73|85.53|0
1643718460000|2022-02-01 12:27:40|87.65|85.45|87.73|85.53|87.73|85.53|87.65|85.45|0
1643718470000|2022-02-01 12:27:50|87.65|85.45|87.65|85.45|87.65|85.45|87.58|85.38|0
1643718480000|2022-02-01 12:28:00|87.77|85.57|87.81|85.61|87.81|85.61|87.73|85.53|0
1643718490000|2022-02-01 12:28:10|87.73|85.53|87.73|85.53|87.73|85.53|87.73|85.53|0
1643718500000|2022-02-01 12:28:20|87.81|85.61|87.81|85.61|87.81|85.61|87.81|85.61|0
1643718510000|2022-02-01 12:28:30|87.73|85.53|87.88|85.68|87.88|85.68|87.73|85.53|0
1643718520000|2022-02-01 12:28:40|87.81|85.61|87.96|85.76|87.96|85.76|87.81|85.61|0
1643718530000|2022-02-01 12:28:50|87.88|85.68|88.11|85.91|88.11|85.91|87.88|85.68|0
1643718540000|2022-02-01 12:29:00|88.07|85.87|88.11|85.91|88.11|85.91|88.04|85.84|0
1643718550000|2022-02-01 12:29:10|88.15|85.95|88.42|86.22|88.42|86.22|88.15|85.95|0
1643718560000|2022-02-01 12:29:20|88.5|86.3|88.46|86.26|88.5|86.3|88.42|86.22|0
1643718570000|2022-02-01 12:29:30|88.42|86.22|88.66|86.46|88.66|86.46|88.42|86.22|0
1643718580000|2022-02-01 12:29:40|88.73|86.53|88.66|86.46|88.73|86.53|88.66|86.46|0
1643718590000|2022-02-01 12:29:50|88.73|86.53|88.73|86.53|88.73|86.53|88.73|86.53|0
1643718600000|2022-02-01 12:30:00|88.81|86.61|88.73|86.53|88.81|86.61|88.73|86.53|0
1643718610000|2022-02-01 12:30:10|88.66|86.46|88.66|86.46|88.73|86.53|88.66|86.46|0
1643718620000|2022-02-01 12:30:20|88.58|86.38|88.66|86.46|88.66|86.46|88.58|86.38|0
1643718630000|2022-02-01 12:30:30|88.73|86.53|88.97|86.77|88.97|86.77|88.73|86.53|0
1643718640000|2022-02-01 12:30:40|88.89|86.69|89|86.8|89|86.8|88.89|86.69|0
1643718650000|2022-02-01 12:30:50|88.97|86.77|89.04|86.84|89.04|86.84|88.97|86.77|0
1643718660000|2022-02-01 12:31:00|89.12|86.92|89.28|87.08|89.28|87.08|89.12|86.92|0
1643718670000|2022-02-01 12:31:10|89.2|87|89.43|87.23|89.43|87.23|89.2|87|0
1643718680000|2022-02-01 12:31:20|89.39|87.19|89.2|87|89.39|87.19|89.2|87|0
1643718690000|2022-02-01 12:31:30|89.08|86.88|89.04|86.84|89.08|86.88|89.04|86.84|0
1643718700000|2022-02-01 12:31:40|88.97|86.77|89.12|86.92|89.12|86.92|88.97|86.77|0
1643718710000|2022-02-01 12:31:50|89.16|86.96|89.12|86.92|89.16|86.96|89.12|86.92|0
1643718720000|2022-02-01 12:32:00|89.04|86.84|89.04|86.84|89.04|86.84|89.04|86.84|0
1643718730000|2022-02-01 12:32:10|89.08|86.88|88.73|86.53|89.08|86.88|88.73|86.53|0
1643718740000|2022-02-01 12:32:20|88.66|86.46|88.73|86.53|88.73|86.53|88.66|86.46|0
1643718750000|2022-02-01 12:32:30|88.89|86.69|88.85|86.65|88.89|86.69|88.85|86.65|0
1643718760000|2022-02-01 12:32:40|88.81|86.61|88.73|86.53|88.81|86.61|88.73|86.53|0
1643718770000|2022-02-01 12:32:50|88.58|86.38|88.5|86.3|88.58|86.38|88.5|86.3|0
1643718780000|2022-02-01 12:33:00|88.54|86.34|88.58|86.38|88.58|86.38|88.54|86.34|0
1643718790000|2022-02-01 12:33:10|88.65|86.45|88.58|86.38|88.65|86.45|88.58|86.38|0
1643718800000|2022-02-01 12:33:20|88.65|86.45|88.65|86.45|88.65|86.45|88.61|86.41|0
1643718810000|2022-02-01 12:33:30|88.73|86.53|88.81|86.61|88.81|86.61|88.65|86.45|0
1643718820000|2022-02-01 12:33:40|88.89|86.69|88.89|86.69|88.89|86.69|88.81|86.61|0
1643718830000|2022-02-01 12:33:50|89.04|86.84|89.2|87|89.2|87|89.04|86.84|0
1643718840000|2022-02-01 12:34:00|89.28|87.08|89.51|87.31|89.51|87.31|89.28|87.08|0
1643718850000|2022-02-01 12:34:10|89.59|87.39|89.59|87.39|89.59|87.39|89.55|87.35|0
1643718860000|2022-02-01 12:34:20|89.63|87.43|89.59|87.39|89.67|87.47|89.59|87.39|0
1643718870000|2022-02-01 12:34:30|89.51|87.31|89.51|87.31|89.51|87.31|89.51|87.31|0
1643718880000|2022-02-01 12:34:40|89.59|87.39|89.51|87.31|89.59|87.39|89.51|87.31|0
1643718890000|2022-02-01 12:34:50|89.67|87.47|89.51|87.31|89.67|87.47|89.51|87.31|0
1643718900000|2022-02-01 12:35:00|89.59|87.39|89.98|87.78|89.98|87.78|89.59|87.39|0
1643718910000|2022-02-01 12:35:10|89.82|87.62|89.67|87.47|89.82|87.62|89.67|87.47|0
1643718920000|2022-02-01 12:35:20|89.51|87.31|89.51|87.31|89.51|87.31|89.51|87.31|0
1643718930000|2022-02-01 12:35:30|89.43|87.23|89.43|87.23|89.43|87.23|89.35|87.15|0
1643718940000|2022-02-01 12:35:40|89.35|87.15|89.35|87.15|89.35|87.15|89.35|87.15|0
1643718950000|2022-02-01 12:35:50|89.28|87.08|89.28|87.08|89.28|87.08|89.28|87.08|0
1643718960000|2022-02-01 12:36:00|89.2|87|89.2|87|89.2|87|89.2|87|0
1643718970000|2022-02-01 12:36:10|89.12|86.92|89.12|86.92|89.12|86.92|89.12|86.92|0
1643718980000|2022-02-01 12:36:20|89.2|87|89.2|87|89.2|87|89.04|86.84|0
1643718990000|2022-02-01 12:36:30|89.24|87.04|89.28|87.08|89.28|87.08|89.24|87.04|0
1643719000000|2022-02-01 12:36:40|89.2|87|89.43|87.23|89.43|87.23|89.2|87|0
1643719010000|2022-02-01 12:36:50|89.39|87.19|89.43|87.23|89.43|87.23|89.35|87.15|0
1643719020000|2022-02-01 12:37:00|89.35|87.15|89.51|87.31|89.51|87.31|89.35|87.15|0
1643719030000|2022-02-01 12:37:10|89.35|87.15|89.43|87.23|89.43|87.23|89.35|87.15|0
1643719040000|2022-02-01 12:37:20|89.35|87.15|89.39|87.19|89.43|87.23|89.35|87.15|0
1643719050000|2022-02-01 12:37:30|89.28|87.08|89.35|87.15|89.35|87.15|89.28|87.08|0
1643719060000|2022-02-01 12:37:40|89.51|87.31|89.43|87.23|89.51|87.31|89.43|87.23|0
1643719070000|2022-02-01 12:37:50|89.47|87.27|89.51|87.31|89.51|87.31|89.47|87.27|0
1643719080000|2022-02-01 12:38:00|89.59|87.39|89.74|87.54|89.74|87.54|89.59|87.39|0
1643719090000|2022-02-01 12:38:10|89.67|87.47|89.67|87.47|89.67|87.47|89.67|87.47|0
1643719100000|2022-02-01 12:38:20|89.74|87.54|89.74|87.54|89.74|87.54|89.67|87.47|0
1643719110000|2022-02-01 12:38:30|89.67|87.47|89.74|87.54|89.74|87.54|89.67|87.47|0
1643719120000|2022-02-01 12:38:40|89.67|87.47|89.67|87.47|89.67|87.47|89.67|87.47|0
1643719130000|2022-02-01 12:38:50|89.74|87.54|89.74|87.54|89.74|87.54|89.74|87.54|0
1643719140000|2022-02-01 12:39:00|89.82|87.62|89.74|87.54|89.82|87.62|89.74|87.54|0
1643719150000|2022-02-01 12:39:10|89.67|87.47|89.59|87.39|89.67|87.47|89.59|87.39|0
1643719160000|2022-02-01 12:39:20|89.67|87.47|89.66|87.46|89.67|87.47|89.66|87.46|0
1643719170000|2022-02-01 12:39:30|89.59|87.39|89.59|87.39|89.59|87.39|89.59|87.39|0
1643719180000|2022-02-01 12:39:40|89.55|87.35|89.55|87.35|89.55|87.35|89.55|87.35|0
1643719190000|2022-02-01 12:39:50|89.51|87.31|89.59|87.39|89.59|87.39|89.51|87.31|0
1643719200000|2022-02-01 12:40:00|89.74|87.54|89.74|87.54|89.82|87.62|89.74|87.54|0
1643719210000|2022-02-01 12:40:10|89.82|87.62|89.78|87.58|89.94|87.74|89.78|87.58|0
1643719220000|2022-02-01 12:40:20|89.74|87.54|89.47|87.27|89.74|87.54|89.47|87.27|0
1643719230000|2022-02-01 12:40:30|89.31|87.11|89.12|86.92|89.31|87.11|89.12|86.92|0
1643719240000|2022-02-01 12:40:40|89.2|87|89.27|87.07|89.27|87.07|89.12|86.92|0
1643719250000|2022-02-01 12:40:50|89.23|87.03|89.31|87.11|89.35|87.15|89.23|87.03|0
1643719260000|2022-02-01 12:41:00|89.35|87.15|89.35|87.15|89.35|87.15|89.35|87.15|0
1643719270000|2022-02-01 12:41:10|89.27|87.07|89.2|87|89.27|87.07|89.2|87|0
1643719280000|2022-02-01 12:41:20|89.35|87.15|89.35|87.15|89.35|87.15|89.35|87.15|0
1643719290000|2022-02-01 12:41:30|89.43|87.23|89.43|87.23|89.43|87.23|89.39|87.19|0
1643719300000|2022-02-01 12:41:40|89.51|87.31|89.51|87.31|89.51|87.31|89.51|87.31|0
1643719310000|2022-02-01 12:41:50|89.43|87.23|89.47|87.27|89.47|87.27|89.43|87.23|0
1643719320000|2022-02-01 12:42:00|89.51|87.31|89.55|87.35|89.59|87.39|89.51|87.31|0
1643719330000|2022-02-01 12:42:10|89.43|87.23|89.35|87.15|89.43|87.23|89.35|87.15|0
1643719340000|2022-02-01 12:42:20|89.43|87.23|89.43|87.23|89.43|87.23|89.43|87.23|0
1643719350000|2022-02-01 12:42:30|89.35|87.15|89.43|87.23|89.43|87.23|89.35|87.15|0
1643719370000|2022-02-01 12:42:50|89.31|87.11|89.27|87.07|89.35|87.15|89.27|87.07|0
1643719380000|2022-02-01 12:43:00|89.35|87.15|89.43|87.23|89.43|87.23|89.35|87.15|0
1643719390000|2022-02-01 12:43:10|89.51|87.31|89.51|87.31|89.51|87.31|89.51|87.31|0
1643719400000|2022-02-01 12:43:20|89.43|87.23|89.43|87.23|89.43|87.23|89.35|87.15|0
1643719410000|2022-02-01 12:43:30|89.35|87.15|89.43|87.23|89.43|87.23|89.35|87.15|0
1643719430000|2022-02-01 12:43:50|89.51|87.31|89.43|87.23|89.51|87.31|89.43|87.23|0
1643719440000|2022-02-01 12:44:00|89.35|87.15|89.35|87.15|89.35|87.15|89.35|87.15|0
1643719450000|2022-02-01 12:44:10|89.43|87.23|89.43|87.23|89.43|87.23|89.43|87.23|0
1643719460000|2022-02-01 12:44:20|89.51|87.31|89.58|87.38|89.58|87.38|89.51|87.31|0
1643719470000|2022-02-01 12:44:30|89.51|87.31|89.51|87.31|89.51|87.31|89.51|87.31|0
1643719480000|2022-02-01 12:44:40|89.58|87.38|89.66|87.46|89.66|87.46|89.58|87.38|0
1643719490000|2022-02-01 12:44:50|89.74|87.54|89.74|87.54|89.74|87.54|89.74|87.54|0
1643719500000|2022-02-01 12:45:00|89.66|87.46|89.58|87.38|89.66|87.46|89.58|87.38|0
1643719510000|2022-02-01 12:45:10|89.51|87.31|89.35|87.15|89.51|87.31|89.35|87.15|0
1643719530000|2022-02-01 12:45:30|89.31|87.11|89.27|87.07|89.31|87.11|89.27|87.07|0
1643719540000|2022-02-01 12:45:40|89.04|86.84|88.96|86.76|89.04|86.84|88.96|86.76|0
1643719550000|2022-02-01 12:45:50|89.04|86.84|89.04|86.84|89.04|86.84|89.04|86.84|0
1643719560000|2022-02-01 12:46:00|89.12|86.92|89.04|86.84|89.12|86.92|89.04|86.84|0
1643719570000|2022-02-01 12:46:10|88.96|86.76|88.96|86.76|88.96|86.76|88.96|86.76|0
1643719580000|2022-02-01 12:46:20|89.04|86.84|89.04|86.84|89.12|86.92|89.04|86.84|0
1643719590000|2022-02-01 12:46:30|89.27|87.07|89.27|87.07|89.27|87.07|89.19|86.99|0
1643719600000|2022-02-01 12:46:40|89.35|87.15|89.43|87.23|89.43|87.23|89.35|87.15|0
1643719610000|2022-02-01 12:46:50|89.35|87.15|89.35|87.15|89.35|87.15|89.27|87.07|0
1643719620000|2022-02-01 12:47:00|89.31|87.11|89.43|87.23|89.43|87.23|89.31|87.11|0
1643719630000|2022-02-01 12:47:10|89.51|87.31|89.58|87.38|89.58|87.38|89.51|87.31|0
1643719650000|2022-02-01 12:47:30|89.39|87.19|89.43|87.23|89.43|87.23|89.39|87.19|0
1643719660000|2022-02-01 12:47:40|89.51|87.31|89.51|87.31|89.51|87.31|89.51|87.31|0
1643719670000|2022-02-01 12:47:50|89.58|87.38|89.58|87.38|89.58|87.38|89.58|87.38|0
1643719680000|2022-02-01 12:48:00|89.66|87.46|89.66|87.46|89.66|87.46|89.66|87.46|0
1643719690000|2022-02-01 12:48:10|89.74|87.54|89.66|87.46|89.74|87.54|89.66|87.46|0
1643719700000|2022-02-01 12:48:20|89.74|87.54|89.74|87.54|89.74|87.54|89.74|87.54|0
1643719710000|2022-02-01 12:48:30|89.58|87.38|89.66|87.46|89.66|87.46|89.58|87.38|0
1643719720000|2022-02-01 12:48:40|89.7|87.5|89.66|87.46|89.7|87.5|89.66|87.46|0
1643719730000|2022-02-01 12:48:50|89.7|87.5|89.82|87.62|89.82|87.62|89.7|87.5|0
1643719750000|2022-02-01 12:49:10|89.9|87.7|89.97|87.77|89.97|87.77|89.9|87.7|0
1643719760000|2022-02-01 12:49:20|89.9|87.7|89.9|87.7|89.9|87.7|89.82|87.62|0
1643719770000|2022-02-01 12:49:30|89.97|87.77|89.97|87.77|89.97|87.77|89.9|87.7|0
1643719780000|2022-02-01 12:49:40|90.05|87.85|89.97|87.77|90.05|87.85|89.97|87.77|0
1643719790000|2022-02-01 12:49:50|90.05|87.85|89.9|87.7|90.05|87.85|89.9|87.7|0
1643719800000|2022-02-01 12:50:00|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1643719810000|2022-02-01 12:50:10|89.78|87.58|89.74|87.54|89.78|87.58|89.74|87.54|0
1643719820000|2022-02-01 12:50:20|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1643719830000|2022-02-01 12:50:30|89.74|87.54|89.66|87.46|89.74|87.54|89.66|87.46|0
1643719840000|2022-02-01 12:50:40|89.58|87.38|89.66|87.46|89.66|87.46|89.58|87.38|0
1643719850000|2022-02-01 12:50:50|89.58|87.38|89.74|87.54|89.74|87.54|89.58|87.38|0
1643719860000|2022-02-01 12:51:00|89.7|87.5|89.7|87.5|89.7|87.5|89.7|87.5|0
1643719870000|2022-02-01 12:51:10|89.74|87.54|89.82|87.62|89.82|87.62|89.74|87.54|0
1643719880000|2022-02-01 12:51:20|89.89|87.69|89.97|87.77|89.97|87.77|89.89|87.69|0
1643719890000|2022-02-01 12:51:30|89.89|87.69|89.82|87.62|89.89|87.69|89.82|87.62|0
1643719900000|2022-02-01 12:51:40|89.89|87.69|89.97|87.77|89.97|87.77|89.89|87.69|0
1643719910000|2022-02-01 12:51:50|90.05|87.85|89.97|87.77|90.05|87.85|89.97|87.77|0
1643719930000|2022-02-01 12:52:10|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1643719950000|2022-02-01 12:52:30|89.66|87.46|89.66|87.46|89.66|87.46|89.66|87.46|0
1643719960000|2022-02-01 12:52:40|89.74|87.54|89.85|87.65|89.85|87.65|89.74|87.54|0
1643719980000|2022-02-01 12:53:00|89.82|87.62|89.82|87.62|89.82|87.62|89.78|87.58|0
1643719990000|2022-02-01 12:53:10|89.89|87.69|89.74|87.54|89.89|87.69|89.74|87.54|0
1643720000000|2022-02-01 12:53:20|89.82|87.62|89.74|87.54|89.82|87.62|89.74|87.54|0
1643720010000|2022-02-01 12:53:30|89.7|87.5|89.74|87.54|89.74|87.54|89.7|87.5|0
1643720020000|2022-02-01 12:53:40|89.89|87.69|90.05|87.85|90.05|87.85|89.89|87.69|0
1643720030000|2022-02-01 12:53:50|89.97|87.77|90.05|87.85|90.05|87.85|89.97|87.77|0
1643720040000|2022-02-01 12:54:00|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1643720050000|2022-02-01 12:54:10|89.74|87.54|89.66|87.46|89.74|87.54|89.66|87.46|0
1643720070000|2022-02-01 12:54:30|89.58|87.38|89.5|87.3|89.58|87.38|89.5|87.3|0
1643720080000|2022-02-01 12:54:40|89.58|87.38|89.58|87.38|89.58|87.38|89.58|87.38|0
1643720090000|2022-02-01 12:54:50|89.62|87.42|89.66|87.46|89.66|87.46|89.62|87.42|0
1643720100000|2022-02-01 12:55:00|89.74|87.54|89.74|87.54|89.74|87.54|89.7|87.5|0
1643720110000|2022-02-01 12:55:10|89.7|87.5|89.7|87.5|89.7|87.5|89.66|87.46|0
1643720120000|2022-02-01 12:55:20|89.74|87.54|89.74|87.54|89.74|87.54|89.74|87.54|0
1643720130000|2022-02-01 12:55:30|89.66|87.46|89.74|87.54|89.74|87.54|89.66|87.46|0
1643720140000|2022-02-01 12:55:40|89.81|87.61|89.81|87.61|89.81|87.61|89.81|87.61|0
1643720150000|2022-02-01 12:55:50|89.89|87.69|89.93|87.73|89.93|87.73|89.89|87.69|0
1643720160000|2022-02-01 12:56:00|90.05|87.85|90.13|87.93|90.13|87.93|90.05|87.85|0
1643720170000|2022-02-01 12:56:10|90.05|87.85|90.13|87.93|90.13|87.93|90.05|87.85|0
1643720180000|2022-02-01 12:56:20|90.29|88.09|90.29|88.09|90.32|88.12|90.29|88.09|0
1643720190000|2022-02-01 12:56:30|90.32|88.12|90.21|88.01|90.32|88.12|90.21|88.01|0
1643720200000|2022-02-01 12:56:40|90.05|87.85|90.05|87.85|90.05|87.85|90.05|87.85|0
1643720210000|2022-02-01 12:56:50|89.97|87.77|89.97|87.77|90.05|87.85|89.97|87.77|0
1643720220000|2022-02-01 12:57:00|90.05|87.85|90.05|87.85|90.05|87.85|90.05|87.85|0
1643720230000|2022-02-01 12:57:10|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1643720240000|2022-02-01 12:57:20|89.81|87.61|89.81|87.61|89.81|87.61|89.77|87.57|0
1643720250000|2022-02-01 12:57:30|89.74|87.54|89.74|87.54|89.74|87.54|89.74|87.54|0
1643720260000|2022-02-01 12:57:40|89.58|87.38|89.58|87.38|89.58|87.38|89.58|87.38|0
1643720280000|2022-02-01 12:58:00|89.5|87.3|89.5|87.3|89.5|87.3|89.5|87.3|0
1643720290000|2022-02-01 12:58:10|89.42|87.22|89.34|87.14|89.5|87.3|89.34|87.14|0
1643720300000|2022-02-01 12:58:20|89.27|87.07|89.19|86.99|89.27|87.07|89.19|86.99|0
1643720310000|2022-02-01 12:58:30|89.27|87.07|89.19|86.99|89.27|87.07|89.19|86.99|0
1643720330000|2022-02-01 12:58:50|89.23|87.03|89.07|86.87|89.23|87.03|89.07|86.87|0
1643720340000|2022-02-01 12:59:00|89.15|86.95|89.11|86.91|89.15|86.95|89.11|86.91|0
1643720350000|2022-02-01 12:59:10|89.07|86.87|89.11|86.91|89.11|86.91|89.07|86.87|0
1643720360000|2022-02-01 12:59:20|89.19|86.99|89.42|87.22|89.42|87.22|89.19|86.99|0
1643720370000|2022-02-01 12:59:30|89.34|87.14|89.42|87.22|89.42|87.22|89.34|87.14|0
1643720380000|2022-02-01 12:59:40|89.5|87.3|89.34|87.14|89.5|87.3|89.34|87.14|0
1643720390000|2022-02-01 12:59:50|89.27|87.07|89.34|87.14|89.34|87.14|89.27|87.07|0
1643720400000|2022-02-01 13:00:00|89.5|87.3|89.58|87.38|89.58|87.38|89.5|87.3|0
1643720410000|2022-02-01 13:00:10|89.5|87.3|89.42|87.22|89.5|87.3|89.42|87.22|0
1643720420000|2022-02-01 13:00:20|89.34|87.14|89.27|87.07|89.34|87.14|89.19|86.99|0
1643720440000|2022-02-01 13:00:40|89.19|86.99|89.19|86.99|89.19|86.99|89.11|86.91|0
1643720450000|2022-02-01 13:00:50|89.27|87.07|89.34|87.14|89.34|87.14|89.19|86.99|0
1643720460000|2022-02-01 13:01:00|89.27|87.07|89.27|87.07|89.27|87.07|89.19|86.99|0
1643720470000|2022-02-01 13:01:10|89.19|86.99|89.27|87.07|89.27|87.07|89.11|86.91|0
1643720480000|2022-02-01 13:01:20|89.42|87.22|89.58|87.38|89.58|87.38|89.42|87.22|0
1643720490000|2022-02-01 13:01:30|89.42|87.22|89.5|87.3|89.5|87.3|89.42|87.22|0
1643720500000|2022-02-01 13:01:40|89.58|87.38|89.58|87.38|89.58|87.38|89.58|87.38|0
1643720510000|2022-02-01 13:01:50|89.73|87.53|89.81|87.61|89.97|87.77|89.73|87.53|0
1643720520000|2022-02-01 13:02:00|89.73|87.53|89.89|87.69|89.89|87.69|89.73|87.53|0
1643720530000|2022-02-01 13:02:10|89.81|87.61|89.81|87.61|89.81|87.61|89.81|87.61|0
1643720540000|2022-02-01 13:02:20|89.73|87.53|89.58|87.38|89.73|87.53|89.58|87.38|0
1643720550000|2022-02-01 13:02:30|89.5|87.3|89.42|87.22|89.5|87.3|89.42|87.22|0
1643720560000|2022-02-01 13:02:40|89.34|87.14|89.81|87.61|89.81|87.61|89.34|87.14|0
1643720570000|2022-02-01 13:02:50|89.73|87.53|89.81|87.61|89.81|87.61|89.73|87.53|0
1643720580000|2022-02-01 13:03:00|89.73|87.53|89.81|87.61|89.89|87.69|89.73|87.53|0
1643720600000|2022-02-01 13:03:20|89.89|87.69|90.05|87.85|90.05|87.85|89.89|87.69|0
1643720610000|2022-02-01 13:03:30|89.97|87.77|89.89|87.69|89.97|87.77|89.81|87.61|0
1643720620000|2022-02-01 13:03:40|89.97|87.77|89.89|87.69|89.97|87.77|89.89|87.69|0
1643720630000|2022-02-01 13:03:50|89.81|87.61|89.89|87.69|89.89|87.69|89.81|87.61|0
1643720640000|2022-02-01 13:04:00|89.81|87.61|89.81|87.61|89.81|87.61|89.81|87.61|0
1643720650000|2022-02-01 13:04:10|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1643720660000|2022-02-01 13:04:20|89.97|87.77|89.97|87.77|89.97|87.77|89.97|87.77|0
1643720670000|2022-02-01 13:04:30|89.93|87.73|89.97|87.77|90.05|87.85|89.93|87.73|0
1643720680000|2022-02-01 13:04:40|90.12|87.92|90.08|87.88|90.12|87.92|90.08|87.88|0
1643720690000|2022-02-01 13:04:50|90.12|87.92|90.2|88|90.2|88|90.12|87.92|0
1643720700000|2022-02-01 13:05:00|90.28|88.08|90.28|88.08|90.28|88.08|90.2|88|0
1643720710000|2022-02-01 13:05:10|90.24|88.04|90.2|88|90.24|88.04|90.2|88|0
1643720720000|2022-02-01 13:05:20|90.28|88.08|90.44|88.24|90.52|88.32|90.28|88.08|0
1643720730000|2022-02-01 13:05:30|90.36|88.16|90.44|88.24|90.52|88.32|90.36|88.16|0
1643720740000|2022-02-01 13:05:40|90.52|88.32|90.6|88.4|90.6|88.4|90.52|88.32|0
1643720750000|2022-02-01 13:05:50|90.67|88.47|90.75|88.55|90.75|88.55|90.67|88.47|0
1643720760000|2022-02-01 13:06:00|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1643720780000|2022-02-01 13:06:20|90.75|88.55|89.73|87.53|90.75|88.55|89.73|87.53|0
1643720790000|2022-02-01 13:06:30|89.65|87.45|89.73|87.53|89.73|87.53|89.65|87.45|0
1643720800000|2022-02-01 13:06:40|89.77|87.57|89.81|87.61|89.81|87.61|89.77|87.57|0
1643720820000|2022-02-01 13:07:00|89.89|87.69|89.89|87.69|89.89|87.69|89.81|87.61|0
1643720830000|2022-02-01 13:07:10|90.05|87.85|90.12|87.92|90.12|87.92|89.97|87.77|0
1643720840000|2022-02-01 13:07:20|90.04|87.84|90.04|87.84|90.04|87.84|90.04|87.84|0
1643720850000|2022-02-01 13:07:30|90.12|87.92|90.2|88|90.2|88|90.12|87.92|0
1643720860000|2022-02-01 13:07:40|90.12|87.92|90.28|88.08|90.28|88.08|90.12|87.92|0
1643720870000|2022-02-01 13:07:50|90.2|88|90.04|87.84|90.2|88|90.04|87.84|0
1643720880000|2022-02-01 13:08:00|90.12|87.92|90.2|88|90.2|88|90.12|87.92|0
1643720890000|2022-02-01 13:08:10|90.36|88.16|90.36|88.16|90.36|88.16|90.36|88.16|0
1643720900000|2022-02-01 13:08:20|90.4|88.2|90.44|88.24|90.44|88.24|90.36|88.16|0
1643720910000|2022-02-01 13:08:30|90.59|88.39|90.28|88.08|90.59|88.39|90.28|88.08|0
1643720920000|2022-02-01 13:08:40|90.44|88.24|90.36|88.16|90.44|88.24|90.32|88.12|0
1643720930000|2022-02-01 13:08:50|90.44|88.24|90.44|88.24|90.44|88.24|90.44|88.24|0
1643720950000|2022-02-01 13:09:10|90.36|88.16|90.44|88.24|90.44|88.24|90.36|88.16|0
1643720970000|2022-02-01 13:09:30|90.36|88.16|90.36|88.16|90.36|88.16|90.28|88.08|0
1643720980000|2022-02-01 13:09:40|90.28|88.08|90.28|88.08|90.28|88.08|90.28|88.08|0
1643720990000|2022-02-01 13:09:50|90.52|88.32|90.44|88.24|90.52|88.32|90.44|88.24|0
1643721000000|2022-02-01 13:10:00|90.59|88.39|90.59|88.39|90.59|88.39|90.59|88.39|0
1643721010000|2022-02-01 13:10:10|90.52|88.32|90.52|88.32|90.52|88.32|90.52|88.32|0
1643721020000|2022-02-01 13:10:20|90.59|88.39|90.59|88.39|90.59|88.39|90.59|88.39|0
1643721030000|2022-02-01 13:10:30|90.52|88.32|90.44|88.24|90.52|88.32|90.44|88.24|0
1643721040000|2022-02-01 13:10:40|90.36|88.16|90.44|88.24|90.44|88.24|90.36|88.16|0
1643721050000|2022-02-01 13:10:50|90.52|88.32|90.52|88.32|90.52|88.32|90.47|88.27|0
1643721060000|2022-02-01 13:11:00|90.47|88.27|90.67|88.47|90.67|88.47|90.47|88.27|0
1643721070000|2022-02-01 13:11:10|90.75|88.55|90.83|88.63|90.91|88.71|90.75|88.55|0
1643721080000|2022-02-01 13:11:20|90.75|88.55|90.83|88.63|90.83|88.63|90.75|88.55|0
1643721090000|2022-02-01 13:11:30|90.75|88.55|90.91|88.71|90.91|88.71|90.75|88.55|0
1643721100000|2022-02-01 13:11:40|90.99|88.79|90.83|88.63|91.15|88.95|90.83|88.63|0
1643721110000|2022-02-01 13:11:50|90.75|88.55|90.83|88.63|90.83|88.63|90.75|88.55|0
1643721120000|2022-02-01 13:12:00|90.91|88.71|90.91|88.71|90.91|88.71|90.83|88.63|0
1643721130000|2022-02-01 13:12:10|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1643721140000|2022-02-01 13:12:20|91.15|88.95|91.15|88.95|91.15|88.95|91.15|88.95|0
1643721150000|2022-02-01 13:12:30|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1643721160000|2022-02-01 13:12:40|91.15|88.95|91.15|88.95|91.15|88.95|91.07|88.87|0
1643721170000|2022-02-01 13:12:50|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1643721180000|2022-02-01 13:13:00|91.15|88.95|91.07|88.87|91.15|88.95|91.07|88.87|0
1643721190000|2022-02-01 13:13:10|90.99|88.79|90.91|88.71|90.99|88.79|90.91|88.71|0
1643721200000|2022-02-01 13:13:20|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1643721210000|2022-02-01 13:13:30|90.99|88.79|90.99|88.79|90.99|88.79|90.99|88.79|0
1643721220000|2022-02-01 13:13:40|91.07|88.87|91.15|88.95|91.15|88.95|90.99|88.79|0
1643721230000|2022-02-01 13:13:50|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1643721240000|2022-02-01 13:14:00|91.3|89.1|91.22|89.02|91.3|89.1|91.22|89.02|0
1643721250000|2022-02-01 13:14:10|91.3|89.1|91.46|89.26|91.46|89.26|91.3|89.1|0
1643721260000|2022-02-01 13:14:20|90.99|88.79|90.99|88.79|91.07|88.87|90.99|88.79|0
1643721270000|2022-02-01 13:14:30|91.07|88.87|90.99|88.79|91.07|88.87|90.99|88.79|0
1643721280000|2022-02-01 13:14:40|91.07|88.87|90.99|88.79|91.07|88.87|90.99|88.79|0
1643721290000|2022-02-01 13:14:50|91.07|88.87|91.14|88.94|91.14|88.94|91.07|88.87|0
1643721300000|2022-02-01 13:15:00|91.07|88.87|91.14|88.94|91.22|89.02|91.07|88.87|0
1643721310000|2022-02-01 13:15:10|91.18|88.98|91.3|89.1|91.38|89.18|91.18|88.98|0
1643721320000|2022-02-01 13:15:20|91.38|89.18|91.54|89.34|91.54|89.34|91.38|89.18|0
1643721330000|2022-02-01 13:15:30|91.62|89.42|91.54|89.34|91.62|89.42|91.54|89.34|0
1643721340000|2022-02-01 13:15:40|91.46|89.26|91.46|89.26|91.46|89.26|91.46|89.26|0
1643721350000|2022-02-01 13:15:50|91.54|89.34|91.54|89.34|91.54|89.34|91.54|89.34|0
1643721360000|2022-02-01 13:16:00|91.46|89.26|91.46|89.26|91.46|89.26|91.46|89.26|0
1643721370000|2022-02-01 13:16:10|91.38|89.18|91.38|89.18|91.38|89.18|91.38|89.18|0
1643721380000|2022-02-01 13:16:20|91.46|89.26|91.54|89.34|91.54|89.34|91.46|89.26|0
1643721390000|2022-02-01 13:16:30|91.38|89.18|91.22|89.02|91.38|89.18|91.22|89.02|0
1643721400000|2022-02-01 13:16:40|91.3|89.1|91.38|89.18|91.38|89.18|91.3|89.1|0
1643721410000|2022-02-01 13:16:50|91.3|89.1|91.46|89.26|91.46|89.26|91.3|89.1|0
1643721420000|2022-02-01 13:17:00|91.38|89.18|91.34|89.14|91.38|89.18|91.34|89.14|0
1643721430000|2022-02-01 13:17:10|91.38|89.18|91.3|89.1|91.38|89.18|91.3|89.1|0
1643721440000|2022-02-01 13:17:20|91.38|89.18|91.38|89.18|91.46|89.26|91.38|89.18|0
1643721450000|2022-02-01 13:17:30|91.42|89.22|91.54|89.34|91.54|89.34|91.42|89.22|0
1643721460000|2022-02-01 13:17:40|91.46|89.26|91.3|89.1|91.46|89.26|91.3|89.1|0
1643721480000|2022-02-01 13:18:00|91.22|89.02|91.14|88.94|91.22|89.02|91.14|88.94|0
1643721510000|2022-02-01 13:18:30|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1643721520000|2022-02-01 13:18:40|91.3|89.1|91.3|89.1|91.38|89.18|91.3|89.1|0
1643721550000|2022-02-01 13:19:10|91.38|89.18|91.46|89.26|91.46|89.26|91.38|89.18|0
1643721560000|2022-02-01 13:19:20|91.5|89.3|91.46|89.26|91.54|89.34|91.46|89.26|0
1643721570000|2022-02-01 13:19:30|91.38|89.18|91.34|89.14|91.38|89.18|91.34|89.14|0
1643721580000|2022-02-01 13:19:40|91.46|89.26|91.46|89.26|91.46|89.26|91.46|89.26|0
1643721590000|2022-02-01 13:19:50|91.38|89.18|91.38|89.18|91.38|89.18|91.38|89.18|0
1643721600000|2022-02-01 13:20:00|91.3|89.1|91.46|89.26|91.46|89.26|91.3|89.1|0
1643721610000|2022-02-01 13:20:10|91.3|89.1|91.38|89.18|91.46|89.26|91.22|89.02|0
1643721620000|2022-02-01 13:20:20|91.3|89.1|91.3|89.1|91.3|89.1|91.3|89.1|0
1643721630000|2022-02-01 13:20:30|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1643721640000|2022-02-01 13:20:40|91.38|89.18|91.38|89.18|91.38|89.18|91.38|89.18|0
1643721650000|2022-02-01 13:20:50|91.3|89.1|91.3|89.1|91.3|89.1|91.3|89.1|0
1643721660000|2022-02-01 13:21:00|91.38|89.18|91.46|89.26|91.46|89.26|91.38|89.18|0
1643721670000|2022-02-01 13:21:10|91.38|89.18|91.3|89.1|91.38|89.18|91.3|89.1|0
1643721680000|2022-02-01 13:21:20|91.22|89.02|91.38|89.18|91.38|89.18|91.22|89.02|0
1643721690000|2022-02-01 13:21:30|91.3|89.1|91.3|89.1|91.3|89.1|91.3|89.1|0
1643721700000|2022-02-01 13:21:40|91.38|89.18|91.42|89.22|91.42|89.22|91.38|89.18|0
1643721710000|2022-02-01 13:21:50|91.46|89.26|91.38|89.18|91.46|89.26|91.38|89.18|0
1643721720000|2022-02-01 13:22:00|91.46|89.26|91.54|89.34|91.62|89.42|91.46|89.26|0
1643721730000|2022-02-01 13:22:10|91.46|89.26|91.46|89.26|91.54|89.34|91.46|89.26|0
1643721740000|2022-02-01 13:22:20|91.54|89.34|91.54|89.34|91.62|89.42|91.54|89.34|0
1643721750000|2022-02-01 13:22:30|91.46|89.26|91.62|89.42|91.62|89.42|91.46|89.26|0
1643721760000|2022-02-01 13:22:40|91.86|89.66|92.01|89.81|92.01|89.81|91.86|89.66|0
1643721770000|2022-02-01 13:22:50|92.09|89.89|92.17|89.97|92.17|89.97|92.09|89.89|0
1643721790000|2022-02-01 13:23:10|92.09|89.89|92.17|89.97|92.17|89.97|92.01|89.81|0
1643721800000|2022-02-01 13:23:20|92.25|90.05|92.25|90.05|92.25|90.05|92.25|90.05|0
1643721810000|2022-02-01 13:23:30|92.17|89.97|92.17|89.97|92.17|89.97|92.17|89.97|0
1643721820000|2022-02-01 13:23:40|92.25|90.05|92.17|89.97|92.25|90.05|92.17|89.97|0
1643721830000|2022-02-01 13:23:50|92.25|90.05|92.25|90.05|92.25|90.05|92.25|90.05|0
1643721840000|2022-02-01 13:24:00|92.17|89.97|92.09|89.89|92.17|89.97|92.09|89.89|0
1643721850000|2022-02-01 13:24:10|92.25|90.05|92.17|89.97|92.25|90.05|92.09|89.89|0
1643721860000|2022-02-01 13:24:20|92.09|89.89|92.09|89.89|92.17|89.97|92.09|89.89|0
1643721870000|2022-02-01 13:24:30|92.01|89.81|91.93|89.73|92.01|89.81|91.93|89.73|0
1643721880000|2022-02-01 13:24:40|91.85|89.65|91.85|89.65|91.93|89.73|91.85|89.65|0
1643721890000|2022-02-01 13:24:50|91.78|89.58|91.93|89.73|91.93|89.73|91.78|89.58|0
1643721900000|2022-02-01 13:25:00|91.85|89.65|91.85|89.65|91.93|89.73|91.85|89.65|0
1643721910000|2022-02-01 13:25:10|91.93|89.73|91.93|89.73|92.01|89.81|91.93|89.73|0
1643721920000|2022-02-01 13:25:20|91.85|89.65|91.93|89.73|91.93|89.73|91.85|89.65|0
1643721930000|2022-02-01 13:25:30|92.01|89.81|92.01|89.81|92.01|89.81|92.01|89.81|0
1643721940000|2022-02-01 13:25:40|92.17|89.97|92.17|89.97|92.17|89.97|92.17|89.97|0
1643721950000|2022-02-01 13:25:50|92.09|89.89|92.09|89.89|92.09|89.89|92.01|89.81|0
1643721960000|2022-02-01 13:26:00|92.17|89.97|92.01|89.81|92.17|89.97|92.01|89.81|0
1643721970000|2022-02-01 13:26:10|92.05|89.85|92.01|89.81|92.05|89.85|92.01|89.81|0
1643721980000|2022-02-01 13:26:20|91.93|89.73|92.01|89.81|92.01|89.81|91.93|89.73|0
1643721990000|2022-02-01 13:26:30|91.97|89.77|92.09|89.89|92.09|89.89|91.97|89.77|0
1643722000000|2022-02-01 13:26:40|92.01|89.81|92.01|89.81|92.01|89.81|92.01|89.81|0
1643722010000|2022-02-01 13:26:50|92.09|89.89|92.01|89.81|92.09|89.89|92.01|89.81|0
1643722020000|2022-02-01 13:27:00|91.93|89.73|91.77|89.57|91.93|89.73|91.77|89.57|0
1643722030000|2022-02-01 13:27:10|91.62|89.42|91.62|89.42|91.62|89.42|91.57|89.37|0
1643722040000|2022-02-01 13:27:20|91.54|89.34|91.54|89.34|91.54|89.34|91.54|89.34|0
1643722050000|2022-02-01 13:27:30|91.46|89.26|91.54|89.34|91.54|89.34|91.46|89.26|0
1643722060000|2022-02-01 13:27:40|91.46|89.26|91.46|89.26|91.46|89.26|91.46|89.26|0
1643722070000|2022-02-01 13:27:50|91.54|89.34|91.54|89.34|91.57|89.37|91.54|89.34|0
1643722080000|2022-02-01 13:28:00|91.65|89.45|91.61|89.41|91.69|89.49|91.61|89.41|0
1643722090000|2022-02-01 13:28:10|91.57|89.37|91.54|89.34|91.57|89.37|91.54|89.34|0
1643722100000|2022-02-01 13:28:20|91.57|89.37|91.61|89.41|91.61|89.41|91.54|89.34|0
1643722110000|2022-02-01 13:28:30|91.57|89.37|91.54|89.34|91.57|89.37|91.54|89.34|0
1643722120000|2022-02-01 13:28:40|91.46|89.26|91.22|89.02|91.46|89.26|91.22|89.02|0
1643722130000|2022-02-01 13:28:50|91.3|89.1|91.3|89.1|91.3|89.1|91.22|89.02|0
1643722140000|2022-02-01 13:29:00|91.14|88.94|91.61|89.41|91.69|89.49|91.14|88.94|0
1643722150000|2022-02-01 13:29:10|91.54|89.34|91.61|89.41|91.61|89.41|91.54|89.34|0
1643722160000|2022-02-01 13:29:20|91.54|89.34|91.49|89.29|91.61|89.41|91.49|89.29|0
1643722170000|2022-02-01 13:29:30|91.61|89.41|91.53|89.33|91.61|89.41|91.53|89.33|0
1643722180000|2022-02-01 13:29:40|91.46|89.26|91.46|89.26|91.46|89.26|91.38|89.18|0
1643722190000|2022-02-01 13:29:50|91.53|89.33|91.49|89.29|91.53|89.33|91.49|89.29|0
1643722200000|2022-02-01 13:30:00|91.53|89.33|91.61|89.41|91.65|89.45|91.53|89.33|0
1643722210000|2022-02-01 13:30:10|91.69|89.49|91.46|89.26|91.69|89.49|91.46|89.26|0
1643722230000|2022-02-01 13:30:30|91.41|89.21|91.38|89.18|91.41|89.21|91.38|89.18|0
1643722240000|2022-02-01 13:30:40|91.46|89.26|91.3|89.1|91.46|89.26|91.3|89.1|0
1643722250000|2022-02-01 13:30:50|91.38|89.18|91.33|89.13|91.38|89.18|91.33|89.13|0
1643722260000|2022-02-01 13:31:00|91.38|89.18|91.41|89.21|91.53|89.33|91.38|89.18|0
1643722270000|2022-02-01 13:31:10|91.45|89.25|91.45|89.25|91.45|89.25|91.38|89.18|0
1643722280000|2022-02-01 13:31:20|91.53|89.33|91.53|89.33|91.53|89.33|91.53|89.33|0
1643722290000|2022-02-01 13:31:30|91.65|89.45|91.65|89.45|91.65|89.45|91.65|89.45|0
1643722300000|2022-02-01 13:31:40|91.69|89.49|91.61|89.41|91.69|89.49|91.53|89.33|0
1643722310000|2022-02-01 13:31:50|91.53|89.33|91.53|89.33|91.53|89.33|91.53|89.33|0
1643722320000|2022-02-01 13:32:00|91.49|89.29|91.45|89.25|91.61|89.41|91.45|89.25|0
1643722330000|2022-02-01 13:32:10|91.38|89.18|91.06|88.86|91.38|89.18|91.06|88.86|0
1643722340000|2022-02-01 13:32:20|90.9|88.7|90.9|88.7|90.9|88.7|90.82|88.62|0
1643722350000|2022-02-01 13:32:30|90.98|88.78|90.98|88.78|91.06|88.86|90.98|88.78|0
1643722360000|2022-02-01 13:32:40|90.9|88.7|90.82|88.62|90.9|88.7|90.82|88.62|0
1643722370000|2022-02-01 13:32:50|90.66|88.46|90.74|88.54|90.74|88.54|90.66|88.46|0
1643722380000|2022-02-01 13:33:00|90.66|88.46|90.58|88.38|90.66|88.46|90.58|88.38|0
1643722390000|2022-02-01 13:33:10|90.66|88.46|90.74|88.54|90.74|88.54|90.58|88.38|0
1643722400000|2022-02-01 13:33:20|90.78|88.58|90.74|88.54|90.78|88.58|90.74|88.54|0
1643722410000|2022-02-01 13:33:30|90.66|88.46|90.78|88.58|90.78|88.58|90.66|88.46|0
1643722420000|2022-02-01 13:33:40|90.82|88.62|90.74|88.54|90.82|88.62|90.74|88.54|0
1643722430000|2022-02-01 13:33:50|90.66|88.46|90.35|88.15|90.66|88.46|90.35|88.15|0
1643722440000|2022-02-01 13:34:00|90.27|88.07|90.27|88.07|90.27|88.07|90.27|88.07|0
1643722450000|2022-02-01 13:34:10|90.19|87.99|89.96|87.76|90.19|87.99|89.88|87.68|0
1643722460000|2022-02-01 13:34:20|90.03|87.83|90.03|87.83|90.03|87.83|89.96|87.76|0
1643722470000|2022-02-01 13:34:30|89.88|87.68|90.03|87.83|90.03|87.83|89.88|87.68|0
1643722480000|2022-02-01 13:34:40|90.11|87.91|90.11|87.91|90.11|87.91|90.11|87.91|0
1643722490000|2022-02-01 13:34:50|89.96|87.76|89.99|87.79|89.99|87.79|89.95|87.75|0
1643722500000|2022-02-01 13:35:00|90.03|87.83|89.64|87.44|90.03|87.83|89.64|87.44|0
1643722510000|2022-02-01 13:35:10|89.56|87.36|89.56|87.36|89.72|87.52|89.56|87.36|0
1643722520000|2022-02-01 13:35:20|89.64|87.44|89.64|87.44|89.72|87.52|89.64|87.44|0
1643722530000|2022-02-01 13:35:30|89.56|87.36|89.72|87.52|89.72|87.52|89.56|87.36|0
1643722540000|2022-02-01 13:35:40|89.8|87.6|89.95|87.75|89.95|87.75|89.8|87.6|0
1643722550000|2022-02-01 13:35:50|90.03|87.83|89.99|87.79|90.03|87.83|89.95|87.75|0
1643722560000|2022-02-01 13:36:00|90.03|87.83|89.95|87.75|90.03|87.83|89.95|87.75|0
1643722570000|2022-02-01 13:36:10|89.91|87.71|90.03|87.83|90.03|87.83|89.8|87.6|0
1643722580000|2022-02-01 13:36:20|90.11|87.91|90.11|87.91|90.11|87.91|90.11|87.91|0
1643722590000|2022-02-01 13:36:30|90.03|87.83|89.99|87.79|90.03|87.83|89.95|87.75|0
1643722600000|2022-02-01 13:36:40|90.03|87.83|90.03|87.83|90.03|87.83|89.99|87.79|0
1643722610000|2022-02-01 13:36:50|90.11|87.91|90.03|87.83|90.11|87.91|89.95|87.75|0
1643722620000|2022-02-01 13:37:00|89.99|87.79|90.11|87.91|90.11|87.91|89.99|87.79|0
1643722630000|2022-02-01 13:37:10|90.27|88.07|90.43|88.23|90.43|88.23|90.27|88.07|0
1643722640000|2022-02-01 13:37:20|90.5|88.3|90.35|88.15|90.5|88.3|90.35|88.15|0
1643722650000|2022-02-01 13:37:30|90.27|88.07|90.43|88.23|90.43|88.23|90.27|88.07|0
1643722660000|2022-02-01 13:37:40|90.5|88.3|90.46|88.26|90.5|88.3|90.43|88.23|0
1643722670000|2022-02-01 13:37:50|90.5|88.3|90.58|88.38|90.58|88.38|90.5|88.3|0
1643722680000|2022-02-01 13:38:00|90.5|88.3|90.58|88.38|90.58|88.38|90.5|88.3|0
1643722690000|2022-02-01 13:38:10|90.66|88.46|90.66|88.46|90.74|88.54|90.66|88.46|0
1643722700000|2022-02-01 13:38:20|90.58|88.38|90.58|88.38|90.58|88.38|90.58|88.38|0
1643722710000|2022-02-01 13:38:30|90.66|88.46|90.74|88.54|90.74|88.54|90.66|88.46|0
1643722720000|2022-02-01 13:38:40|90.82|88.62|90.82|88.62|90.9|88.7|90.82|88.62|0
1643722730000|2022-02-01 13:38:50|90.74|88.54|90.74|88.54|90.74|88.54|90.74|88.54|0
1643722740000|2022-02-01 13:39:00|90.58|88.38|90.66|88.46|90.74|88.54|90.58|88.38|0
1643722750000|2022-02-01 13:39:10|90.74|88.54|90.74|88.54|90.74|88.54|90.74|88.54|0
1643722760000|2022-02-01 13:39:20|90.66|88.46|90.58|88.38|90.66|88.46|90.5|88.3|0
1643722770000|2022-02-01 13:39:30|90.5|88.3|90.42|88.22|90.5|88.3|90.35|88.15|0
1643722780000|2022-02-01 13:39:40|90.46|88.26|90.66|88.46|90.66|88.46|90.46|88.26|0
1643722790000|2022-02-01 13:39:50|90.58|88.38|90.82|88.62|90.82|88.62|90.58|88.38|0
1643722800000|2022-02-01 13:40:00|90.74|88.54|90.82|88.62|90.9|88.7|90.74|88.54|0
1643722810000|2022-02-01 13:40:10|90.9|88.7|90.82|88.62|90.9|88.7|90.82|88.62|0
1643722820000|2022-02-01 13:40:20|90.98|88.78|91.13|88.93|91.13|88.93|90.98|88.78|0
1643722830000|2022-02-01 13:40:30|91.37|89.17|91.61|89.41|91.61|89.41|91.29|89.09|0
1643722840000|2022-02-01 13:40:40|91.57|89.37|91.45|89.25|91.57|89.37|91.37|89.17|0
1643722850000|2022-02-01 13:40:50|91.37|89.17|91.37|89.17|91.37|89.17|91.29|89.09|0
1643722860000|2022-02-01 13:41:00|91.45|89.25|91.45|89.25|91.45|89.25|91.41|89.21|0
1643722870000|2022-02-01 13:41:10|91.29|89.09|91.53|89.33|91.53|89.33|91.29|89.09|0
1643722880000|2022-02-01 13:41:20|91.61|89.41|91.69|89.49|91.69|89.49|91.61|89.41|0
1643722890000|2022-02-01 13:41:30|91.61|89.41|91.61|89.41|91.61|89.41|91.53|89.33|0
1643722900000|2022-02-01 13:41:40|91.53|89.33|91.69|89.49|91.69|89.49|91.53|89.33|0
1643722910000|2022-02-01 13:41:50|91.61|89.41|91.53|89.33|91.61|89.41|91.53|89.33|0
1643722920000|2022-02-01 13:42:00|91.57|89.37|91.69|89.49|91.69|89.49|91.57|89.37|0
1643722930000|2022-02-01 13:42:10|91.53|89.33|91.61|89.41|91.61|89.41|91.45|89.25|0
1643722940000|2022-02-01 13:42:20|91.69|89.49|91.61|89.41|91.69|89.49|91.61|89.41|0
1643722950000|2022-02-01 13:42:30|91.69|89.49|91.69|89.49|91.69|89.49|91.69|89.49|0
1643722960000|2022-02-01 13:42:40|91.77|89.57|91.85|89.65|91.85|89.65|91.77|89.57|0
1643722970000|2022-02-01 13:42:50|91.93|89.73|92.01|89.81|92.09|89.89|91.93|89.73|0
1643722980000|2022-02-01 13:43:00|91.85|89.65|91.85|89.65|91.85|89.65|91.77|89.57|0
1643723000000|2022-02-01 13:43:20|91.89|89.69|91.85|89.65|91.89|89.69|91.85|89.65|0
1643723010000|2022-02-01 13:43:30|91.89|89.69|91.85|89.65|91.93|89.73|91.85|89.65|0
1643723020000|2022-02-01 13:43:40|91.93|89.73|92.01|89.81|92.01|89.81|91.93|89.73|0
1643723030000|2022-02-01 13:43:50|91.93|89.73|91.93|89.73|91.93|89.73|91.93|89.73|0
1643723040000|2022-02-01 13:44:00|92.01|89.81|91.93|89.73|92.01|89.81|91.93|89.73|0
1643723050000|2022-02-01 13:44:10|91.85|89.65|91.45|89.25|91.93|89.73|91.45|89.25|0
1643723070000|2022-02-01 13:44:30|91.37|89.17|91.29|89.09|91.37|89.17|91.29|89.09|0
1643723080000|2022-02-01 13:44:40|91.33|89.13|91.29|89.09|91.33|89.13|91.29|89.09|0
1643723090000|2022-02-01 13:44:50|91.37|89.17|91.37|89.17|91.37|89.17|91.33|89.13|0
1643723100000|2022-02-01 13:45:00|91.53|89.33|91.61|89.41|91.61|89.41|91.53|89.33|0
1643723110000|2022-02-01 13:45:10|91.57|89.37|91.45|89.25|91.57|89.37|91.45|89.25|0
1643723120000|2022-02-01 13:45:20|91.53|89.33|91.53|89.33|91.53|89.33|91.53|89.33|0
1643723140000|2022-02-01 13:45:40|91.61|89.41|91.69|89.49|91.77|89.57|91.61|89.41|0
1643723150000|2022-02-01 13:45:50|91.61|89.41|91.57|89.37|91.61|89.41|91.57|89.37|0
1643723160000|2022-02-01 13:46:00|91.61|89.41|91.61|89.41|91.69|89.49|91.61|89.41|0
1643723170000|2022-02-01 13:46:10|91.53|89.33|91.37|89.17|91.53|89.33|91.37|89.17|0
1643723180000|2022-02-01 13:46:20|91.29|89.09|91.29|89.09|91.29|89.09|91.29|89.09|0
1643723200000|2022-02-01 13:46:40|91.37|89.17|91.29|89.09|91.37|89.17|91.29|89.09|0
1643723210000|2022-02-01 13:46:50|91.21|89.01|91.37|89.17|91.37|89.17|91.21|89.01|0
1643723220000|2022-02-01 13:47:00|91.45|89.25|91.37|89.17|91.45|89.25|91.37|89.17|0
1643723230000|2022-02-01 13:47:10|91.45|89.25|91.45|89.25|91.45|89.25|91.37|89.17|0
1643723240000|2022-02-01 13:47:20|91.37|89.17|91.37|89.17|91.37|89.17|91.37|89.17|0
1643723250000|2022-02-01 13:47:30|91.29|89.09|91.29|89.09|91.29|89.09|91.29|89.09|0
1643723270000|2022-02-01 13:47:50|91.37|89.17|91.37|89.17|91.37|89.17|91.37|89.17|0
1643723280000|2022-02-01 13:48:00|91.33|89.13|91.29|89.09|91.37|89.17|91.29|89.09|0
1643723290000|2022-02-01 13:48:10|91.21|89.01|91.05|88.85|91.21|89.01|91.05|88.85|0
1643723300000|2022-02-01 13:48:20|90.97|88.77|90.89|88.69|90.97|88.77|90.89|88.69|0
1643723310000|2022-02-01 13:48:30|90.97|88.77|90.97|88.77|91.01|88.81|90.97|88.77|0
1643723320000|2022-02-01 13:48:40|90.89|88.69|90.97|88.77|91.05|88.85|90.89|88.69|0
1643723330000|2022-02-01 13:48:50|91.05|88.85|91.05|88.85|91.05|88.85|90.97|88.77|0
1643723340000|2022-02-01 13:49:00|91.01|88.81|90.97|88.77|91.01|88.81|90.97|88.77|0
1643723350000|2022-02-01 13:49:10|91.05|88.85|91.21|89.01|91.21|89.01|91.05|88.85|0
1643723360000|2022-02-01 13:49:20|91.29|89.09|91.29|89.09|91.29|89.09|91.29|89.09|0
1643723370000|2022-02-01 13:49:30|91.21|89.01|91.29|89.09|91.29|89.09|91.21|89.01|0
1643723380000|2022-02-01 13:49:40|91.25|89.05|91.21|89.01|91.25|89.05|91.21|89.01|0
1643723390000|2022-02-01 13:49:50|91.29|89.09|91.45|89.25|91.45|89.25|91.29|89.09|0
1643723400000|2022-02-01 13:50:00|91.53|89.33|91.53|89.33|91.53|89.33|91.53|89.33|0
1643723410000|2022-02-01 13:50:10|91.61|89.41|91.56|89.36|91.61|89.41|91.56|89.36|0
1643723420000|2022-02-01 13:50:20|91.53|89.33|91.48|89.28|91.53|89.33|91.45|89.25|0
1643723430000|2022-02-01 13:50:30|91.53|89.33|91.61|89.41|91.61|89.41|91.53|89.33|0
1643723440000|2022-02-01 13:50:40|91.56|89.36|91.68|89.48|91.68|89.48|91.53|89.33|0
1643723450000|2022-02-01 13:50:50|91.76|89.56|92|89.8|92|89.8|91.76|89.56|0
1643723460000|2022-02-01 13:51:00|92.16|89.96|92|89.8|92.16|89.96|92|89.8|0
1643723470000|2022-02-01 13:51:10|92.04|89.84|92.08|89.88|92.08|89.88|92.04|89.84|0
1643723480000|2022-02-01 13:51:20|92.2|90|92.08|89.88|92.2|90|92.08|89.88|0
1643723490000|2022-02-01 13:51:30|92.16|89.96|92|89.8|92.16|89.96|92|89.8|0
1643723500000|2022-02-01 13:51:40|91.88|89.68|91.92|89.72|91.92|89.72|91.88|89.68|0
1643723510000|2022-02-01 13:51:50|92|89.8|91.96|89.76|92|89.8|91.96|89.76|0
1643723520000|2022-02-01 13:52:00|91.88|89.68|91.92|89.72|91.92|89.72|91.88|89.68|0
1643723530000|2022-02-01 13:52:10|92|89.8|92|89.8|92.08|89.88|92|89.8|0
1643723540000|2022-02-01 13:52:20|91.92|89.72|91.92|89.72|91.92|89.72|91.92|89.72|0
1643723550000|2022-02-01 13:52:30|92|89.8|92.08|89.88|92.08|89.88|92|89.8|0
1643723560000|2022-02-01 13:52:40|92.04|89.84|92|89.8|92.04|89.84|92|89.8|0
1643723570000|2022-02-01 13:52:50|92.08|89.88|91.92|89.72|92.08|89.88|91.92|89.72|0
1643723580000|2022-02-01 13:53:00|91.84|89.64|91.92|89.72|91.92|89.72|91.84|89.64|0
1643723590000|2022-02-01 13:53:10|91.88|89.68|91.92|89.72|91.92|89.72|91.84|89.64|0
1643723600000|2022-02-01 13:53:20|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1643723610000|2022-02-01 13:53:30|91.76|89.56|91.68|89.48|91.76|89.56|91.68|89.48|0
1643723620000|2022-02-01 13:53:40|91.76|89.56|91.76|89.56|91.76|89.56|91.76|89.56|0
1643723630000|2022-02-01 13:53:50|91.8|89.6|91.52|89.32|91.8|89.6|91.52|89.32|0
1643723640000|2022-02-01 13:54:00|91.48|89.28|91.64|89.44|91.64|89.44|91.48|89.28|0
1643723650000|2022-02-01 13:54:10|91.6|89.4|91.88|89.68|91.88|89.68|91.6|89.4|0
1643723660000|2022-02-01 13:54:20|91.92|89.72|91.84|89.64|91.92|89.72|91.84|89.64|0
1643723670000|2022-02-01 13:54:30|91.92|89.72|91.92|89.72|91.92|89.72|91.92|89.72|0
1643723680000|2022-02-01 13:54:40|92|89.8|91.92|89.72|92|89.8|91.92|89.72|0
1643723690000|2022-02-01 13:54:50|91.88|89.68|91.8|89.6|91.88|89.68|91.8|89.6|0
1643723700000|2022-02-01 13:55:00|91.84|89.64|91.76|89.56|91.84|89.64|91.76|89.56|0
1643723710000|2022-02-01 13:55:10|91.68|89.48|91.6|89.4|91.68|89.48|91.6|89.4|0
1643723720000|2022-02-01 13:55:20|91.52|89.32|91.44|89.24|91.52|89.32|91.44|89.24|0
1643723730000|2022-02-01 13:55:30|91.6|89.4|91.6|89.4|91.68|89.48|91.6|89.4|0
1643723740000|2022-02-01 13:55:40|91.52|89.32|91.76|89.56|91.76|89.56|91.52|89.32|0
1643723750000|2022-02-01 13:55:50|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1643723760000|2022-02-01 13:56:00|91.92|89.72|92|89.8|92|89.8|91.92|89.72|0
1643723770000|2022-02-01 13:56:10|92.08|89.88|92.16|89.96|92.16|89.96|92.08|89.88|0
1643723780000|2022-02-01 13:56:20|92.24|90.04|92.48|90.28|92.48|90.28|92.24|90.04|0
1643723790000|2022-02-01 13:56:30|92.56|90.36|92.32|90.12|92.56|90.36|92.32|90.12|0
1643723800000|2022-02-01 13:56:40|92.24|90.04|92.16|89.96|92.24|90.04|92.16|89.96|0
1643723810000|2022-02-01 13:56:50|92.08|89.88|92.08|89.88|92.16|89.96|92.08|89.88|0
1643723820000|2022-02-01 13:57:00|92|89.8|92.08|89.88|92.08|89.88|92|89.8|0
1643723830000|2022-02-01 13:57:10|92.16|89.96|92.08|89.88|92.24|90.04|92.08|89.88|0
1643723840000|2022-02-01 13:57:20|92.16|89.96|92.24|90.04|92.24|90.04|92.16|89.96|0
1643723850000|2022-02-01 13:57:30|92.16|89.96|92.32|90.12|92.32|90.12|92.16|89.96|0
1643723860000|2022-02-01 13:57:40|92.4|90.2|92.4|90.2|92.48|90.28|92.4|90.2|0
1643723870000|2022-02-01 13:57:50|92.48|90.28|92.32|90.12|92.48|90.28|92.32|90.12|0
1643723880000|2022-02-01 13:58:00|92.36|90.16|92.28|90.08|92.4|90.2|92.24|90.04|0
1643723890000|2022-02-01 13:58:10|92.24|90.04|92.16|89.96|92.28|90.08|92.16|89.96|0
1643723900000|2022-02-01 13:58:20|92.24|90.04|92.32|90.12|92.32|90.12|92.24|90.04|0
1643723910000|2022-02-01 13:58:30|92.4|90.2|92.4|90.2|92.48|90.28|92.4|90.2|0
1643723920000|2022-02-01 13:58:40|92.48|90.28|92.48|90.28|92.48|90.28|92.4|90.2|0
1643723930000|2022-02-01 13:58:50|92.4|90.2|92.4|90.2|92.48|90.28|92.4|90.2|0
1643723940000|2022-02-01 13:59:00|92.32|90.12|92.24|90.04|92.32|90.12|92.24|90.04|0
1643723950000|2022-02-01 13:59:10|92.32|90.12|92.08|89.88|92.32|90.12|92.08|89.88|0
1643723960000|2022-02-01 13:59:20|92.16|89.96|92.16|89.96|92.24|90.04|92.16|89.96|0
1643723970000|2022-02-01 13:59:30|92.24|90.04|92.16|89.96|92.24|90.04|92.16|89.96|0
1643723980000|2022-02-01 13:59:40|92.24|90.04|92.16|89.96|92.32|90.12|92.16|89.96|0
1643723990000|2022-02-01 13:59:50|92.24|90.04|92.4|90.2|92.4|90.2|92.24|90.04|0
1643724000000|2022-02-01 14:00:00|92.52|90.32|92.48|90.28|92.56|90.36|92.48|90.28|0
1643724010000|2022-02-01 14:00:10|92.32|90.12|92.4|90.2|92.4|90.2|92.32|90.12|0
1643724020000|2022-02-01 14:00:20|92.32|90.12|92.48|90.28|92.48|90.28|92.32|90.12|0
1643724030000|2022-02-01 14:00:30|92.56|90.36|92.48|90.28|92.56|90.36|92.48|90.28|0
1643724040000|2022-02-01 14:00:40|92.56|90.36|92.56|90.36|92.6|90.4|92.56|90.36|0
1643724050000|2022-02-01 14:00:50|92.64|90.44|92.72|90.52|92.72|90.52|92.64|90.44|0
1643724060000|2022-02-01 14:01:00|92.8|90.6|92.64|90.44|92.8|90.6|92.64|90.44|0
1643724070000|2022-02-01 14:01:10|92.56|90.36|92.4|90.2|92.56|90.36|92.4|90.2|0
1643724080000|2022-02-01 14:01:20|92.32|90.12|92|89.8|92.32|90.12|92|89.8|0
1643724090000|2022-02-01 14:01:30|92.08|89.88|92.12|89.92|92.16|89.96|92.08|89.88|0
1643724100000|2022-02-01 14:01:40|92.16|89.96|92.16|89.96|92.16|89.96|92.08|89.88|0
1643724110000|2022-02-01 14:01:50|92.4|90.2|92.4|90.2|92.4|90.2|92.4|90.2|0
1643724120000|2022-02-01 14:02:00|92.32|90.12|92.24|90.04|92.48|90.28|92.24|90.04|0
1643724130000|2022-02-01 14:02:10|92.32|90.12|92.4|90.2|92.4|90.2|92.32|90.12|0
1643724140000|2022-02-01 14:02:20|92.48|90.28|92.4|90.2|92.48|90.28|92.4|90.2|0
1643724150000|2022-02-01 14:02:30|92.56|90.36|92.52|90.32|92.56|90.36|92.52|90.32|0
1643724160000|2022-02-01 14:02:40|92.56|90.36|92.48|90.28|92.56|90.36|92.48|90.28|0
1643724170000|2022-02-01 14:02:50|92.56|90.36|92.48|90.28|92.56|90.36|92.48|90.28|0
1643724180000|2022-02-01 14:03:00|92.72|90.52|92.56|90.36|92.72|90.52|92.56|90.36|0
1643724190000|2022-02-01 14:03:10|92.59|90.39|92.72|90.52|92.72|90.52|92.59|90.39|0
1643724200000|2022-02-01 14:03:20|92.75|90.55|92.88|90.68|92.88|90.68|92.75|90.55|0
1643724210000|2022-02-01 14:03:30|92.92|90.72|92.96|90.76|93.12|90.92|92.92|90.72|0
1643724220000|2022-02-01 14:03:40|92.8|90.6|92.72|90.52|92.8|90.6|92.72|90.52|0
1643724230000|2022-02-01 14:03:50|92.8|90.6|92.72|90.52|92.8|90.6|92.72|90.52|0
1643724240000|2022-02-01 14:04:00|92.64|90.44|92.72|90.52|92.72|90.52|92.64|90.44|0
1643724250000|2022-02-01 14:04:10|92.64|90.44|92.48|90.28|92.64|90.44|92.48|90.28|0
1643724260000|2022-02-01 14:04:20|92.4|90.2|92.32|90.12|92.4|90.2|92.32|90.12|0
1643724270000|2022-02-01 14:04:30|92.24|90.04|92.24|90.04|92.24|90.04|92.16|89.96|0
1643724280000|2022-02-01 14:04:40|92.32|90.12|92.4|90.2|92.48|90.28|92.32|90.12|0
1643724290000|2022-02-01 14:04:50|92.32|90.12|92.24|90.04|92.32|90.12|92.24|90.04|0
1643724300000|2022-02-01 14:05:00|92.27|90.07|92|89.8|92.27|90.07|92|89.8|0
1643724310000|2022-02-01 14:05:10|91.92|89.72|92.08|89.88|92.08|89.88|91.92|89.72|0
1643724320000|2022-02-01 14:05:20|92|89.8|92.08|89.88|92.08|89.88|92|89.8|0
1643724330000|2022-02-01 14:05:30|92.16|89.96|92.24|90.04|92.24|90.04|92.16|89.96|0
1643724340000|2022-02-01 14:05:40|92.16|89.96|92.24|90.04|92.32|90.12|92.16|89.96|0
1643724350000|2022-02-01 14:05:50|92.32|90.12|92.32|90.12|92.32|90.12|92.32|90.12|0
1643724360000|2022-02-01 14:06:00|92.24|90.04|92.08|89.88|92.24|90.04|92.08|89.88|0
1643724370000|2022-02-01 14:06:10|92.16|89.96|92.11|89.91|92.16|89.96|92.11|89.91|0
1643724380000|2022-02-01 14:06:20|92.16|89.96|92.19|89.99|92.24|90.04|92.16|89.96|0
1643724390000|2022-02-01 14:06:30|92.24|90.04|92.16|89.96|92.24|90.04|92.16|89.96|0
1643724400000|2022-02-01 14:06:40|92.11|89.91|92.08|89.88|92.16|89.96|92.08|89.88|0
1643724410000|2022-02-01 14:06:50|92|89.8|92|89.8|92.08|89.88|92|89.8|0
1643724420000|2022-02-01 14:07:00|92.08|89.88|92.24|90.04|92.24|90.04|92.08|89.88|0
1643724430000|2022-02-01 14:07:10|92.16|89.96|92.24|90.04|92.24|90.04|92.16|89.96|0
1643724440000|2022-02-01 14:07:20|92.16|89.96|92.16|89.96|92.16|89.96|92.16|89.96|0
1643724450000|2022-02-01 14:07:30|92.08|89.88|92.31|90.11|92.31|90.11|92.08|89.88|0
1643724460000|2022-02-01 14:07:40|92.23|90.03|92.16|89.96|92.23|90.03|92.16|89.96|0
1643724470000|2022-02-01 14:07:50|92.08|89.88|92|89.8|92.08|89.88|92|89.8|0
1643724480000|2022-02-01 14:08:00|92.08|89.88|92.08|89.88|92.08|89.88|92.08|89.88|0
1643724490000|2022-02-01 14:08:10|92.15|89.95|92.23|90.03|92.23|90.03|92.15|89.95|0
1643724500000|2022-02-01 14:08:20|92.31|90.11|92.15|89.95|92.31|90.11|92.15|89.95|0
1643724510000|2022-02-01 14:08:30|92.23|90.03|92.23|90.03|92.23|90.03|92.23|90.03|0
1643724520000|2022-02-01 14:08:40|92.19|89.99|92.15|89.95|92.23|90.03|92.15|89.95|0
1643724530000|2022-02-01 14:08:50|92.23|90.03|92|89.8|92.23|90.03|92|89.8|0
1643724540000|2022-02-01 14:09:00|92.07|89.87|92.27|90.07|92.31|90.11|92.07|89.87|0
1643724550000|2022-02-01 14:09:10|92.31|90.11|92.31|90.11|92.31|90.11|92.23|90.03|0
1643724560000|2022-02-01 14:09:20|92.27|90.07|92|89.8|92.27|90.07|92|89.8|0
1643724570000|2022-02-01 14:09:30|92.07|89.87|92.23|90.03|92.23|90.03|92.07|89.87|0
1643724580000|2022-02-01 14:09:40|92.31|90.11|92.39|90.19|92.39|90.19|92.31|90.11|0
1643724590000|2022-02-01 14:09:50|92.35|90.15|92.07|89.87|92.35|90.15|92.07|89.87|0
1643724600000|2022-02-01 14:10:00|92.15|89.95|92.15|89.95|92.15|89.95|92.15|89.95|0
1643724610000|2022-02-01 14:10:10|92.23|90.03|92.15|89.95|92.23|90.03|92.15|89.95|0
1643724620000|2022-02-01 14:10:20|92.23|90.03|92.31|90.11|92.31|90.11|92.23|90.03|0
1643724630000|2022-02-01 14:10:30|92.39|90.19|92.43|90.23|92.47|90.27|92.39|90.19|0
1643724640000|2022-02-01 14:10:40|92.47|90.27|92.31|90.11|92.47|90.27|92.31|90.11|0
1643724650000|2022-02-01 14:10:50|92.39|90.19|92.39|90.19|92.47|90.27|92.39|90.19|0
1643724660000|2022-02-01 14:11:00|92.35|90.15|92.23|90.03|92.35|90.15|92.23|90.03|0
1643724670000|2022-02-01 14:11:10|92.15|89.95|92.15|89.95|92.15|89.95|92.15|89.95|0
1643724680000|2022-02-01 14:11:20|92.07|89.87|92.15|89.95|92.15|89.95|92.07|89.87|0
1643724690000|2022-02-01 14:11:30|92.23|90.03|92.23|90.03|92.23|90.03|92.23|90.03|0
1643724700000|2022-02-01 14:11:40|92.31|90.11|92.39|90.19|92.39|90.19|92.31|90.11|0
1643724710000|2022-02-01 14:11:50|92.31|90.11|92.39|90.19|92.39|90.19|92.31|90.11|0
1643724720000|2022-02-01 14:12:00|92.43|90.23|92.39|90.19|92.43|90.23|92.39|90.19|0
1643724730000|2022-02-01 14:12:10|92.31|90.11|92.15|89.95|92.31|90.11|92.15|89.95|0
1643724740000|2022-02-01 14:12:20|92.23|90.03|92.15|89.95|92.23|90.03|92.15|89.95|0
1643724750000|2022-02-01 14:12:30|92.07|89.87|92.07|89.87|92.07|89.87|91.99|89.79|0
1643724760000|2022-02-01 14:12:40|92.03|89.83|91.99|89.79|92.03|89.83|91.99|89.79|0
1643724770000|2022-02-01 14:12:50|91.91|89.71|91.99|89.79|92.07|89.87|91.91|89.71|0
1643724780000|2022-02-01 14:13:00|92.03|89.83|92.07|89.87|92.07|89.87|91.99|89.79|0
1643724800000|2022-02-01 14:13:20|91.99|89.79|92.07|89.87|92.07|89.87|91.99|89.79|0
1643724810000|2022-02-01 14:13:30|91.99|89.79|91.99|89.79|91.99|89.79|91.99|89.79|0
1643724820000|2022-02-01 14:13:40|91.91|89.71|91.83|89.63|91.91|89.71|91.83|89.63|0
1643724830000|2022-02-01 14:13:50|91.75|89.55|91.75|89.55|91.75|89.55|91.75|89.55|0
1643724840000|2022-02-01 14:14:00|91.87|89.67|91.83|89.63|92.07|89.87|91.83|89.63|0
1643724850000|2022-02-01 14:14:10|91.91|89.71|91.91|89.71|91.91|89.71|91.83|89.63|0
1643724860000|2022-02-01 14:14:20|91.99|89.79|92.07|89.87|92.07|89.87|91.99|89.79|0
1643724870000|2022-02-01 14:14:30|91.99|89.79|91.99|89.79|92.07|89.87|91.99|89.79|0
1643724880000|2022-02-01 14:14:40|91.91|89.71|91.91|89.71|91.99|89.79|91.91|89.71|0
1643724890000|2022-02-01 14:14:50|91.83|89.63|91.83|89.63|91.83|89.63|91.75|89.55|0
1643724900000|2022-02-01 14:15:00|91.91|89.71|91.83|89.63|91.91|89.71|91.83|89.63|0
1643724910000|2022-02-01 14:15:10|91.75|89.55|91.67|89.47|91.75|89.55|91.67|89.47|0
1643724920000|2022-02-01 14:15:20|91.59|89.39|91.59|89.39|91.59|89.39|91.52|89.32|0
1643724930000|2022-02-01 14:15:30|91.67|89.47|91.59|89.39|91.67|89.47|91.59|89.39|0
1643724940000|2022-02-01 14:15:40|91.52|89.32|91.52|89.32|91.52|89.32|91.52|89.32|0
1643724950000|2022-02-01 14:15:50|91.44|89.24|91.44|89.24|91.44|89.24|91.44|89.24|0
1643724960000|2022-02-01 14:16:00|91.39|89.19|91.36|89.16|91.39|89.19|91.28|89.08|0
1643724970000|2022-02-01 14:16:10|91.28|89.08|91.2|89|91.28|89.08|91.2|89|0
1643724980000|2022-02-01 14:16:20|91.44|89.24|91.36|89.16|91.44|89.24|91.36|89.16|0
1643724990000|2022-02-01 14:16:30|91.39|89.19|91.36|89.16|91.39|89.19|91.36|89.16|0
1643725000000|2022-02-01 14:16:40|91.28|89.08|91.36|89.16|91.36|89.16|91.28|89.08|0
1643725010000|2022-02-01 14:16:50|91.44|89.24|91.59|89.39|91.59|89.39|91.44|89.24|0
1643725030000|2022-02-01 14:17:10|91.67|89.47|91.75|89.55|91.75|89.55|91.63|89.43|0
1643725040000|2022-02-01 14:17:20|91.83|89.63|91.79|89.59|91.83|89.63|91.79|89.59|0
1643725050000|2022-02-01 14:17:30|91.75|89.55|91.87|89.67|91.91|89.71|91.75|89.55|0
1643725060000|2022-02-01 14:17:40|91.91|89.71|91.91|89.71|91.91|89.71|91.91|89.71|0
1643725070000|2022-02-01 14:17:50|91.75|89.55|91.67|89.47|91.83|89.63|91.67|89.47|0
1643725080000|2022-02-01 14:18:00|91.59|89.39|91.51|89.31|91.59|89.39|91.51|89.31|0
1643725090000|2022-02-01 14:18:10|91.44|89.24|91.44|89.24|91.47|89.27|91.44|89.24|0
1643725100000|2022-02-01 14:18:20|91.51|89.31|91.28|89.08|91.51|89.31|91.28|89.08|0
1643725110000|2022-02-01 14:18:30|91.2|89|91.28|89.08|91.36|89.16|91.2|89|0
1643725120000|2022-02-01 14:18:40|91.2|89|91.28|89.08|91.28|89.08|91.12|88.92|0
1643725130000|2022-02-01 14:18:50|91.2|89|91.24|89.04|91.24|89.04|91.2|89|0
1643725140000|2022-02-01 14:19:00|91.23|89.03|91.28|89.08|91.28|89.08|91.23|89.03|0
1643725150000|2022-02-01 14:19:10|91.31|89.11|91.36|89.16|91.43|89.23|91.31|89.11|0
1643725160000|2022-02-01 14:19:20|91.28|89.08|91.31|89.11|91.31|89.11|91.28|89.08|0
1643725170000|2022-02-01 14:19:30|91.36|89.16|91.36|89.16|91.43|89.23|91.36|89.16|0
1643725180000|2022-02-01 14:19:40|91.51|89.31|91.43|89.23|91.51|89.31|91.36|89.16|0
1643725190000|2022-02-01 14:19:50|91.51|89.31|91.51|89.31|91.51|89.31|91.43|89.23|0
1643725200000|2022-02-01 14:20:00|91.55|89.35|91.51|89.31|91.75|89.55|91.51|89.31|0
1643725210000|2022-02-01 14:20:10|91.43|89.23|91.51|89.31|91.59|89.39|91.43|89.23|0
1643725220000|2022-02-01 14:20:20|91.67|89.47|91.55|89.35|91.67|89.47|91.55|89.35|0
1643725230000|2022-02-01 14:20:30|91.51|89.31|91.51|89.31|91.59|89.39|91.51|89.31|0
1643725240000|2022-02-01 14:20:40|91.55|89.35|91.75|89.55|91.75|89.55|91.51|89.31|0
1643725250000|2022-02-01 14:20:50|91.71|89.51|91.67|89.47|91.75|89.55|91.67|89.47|0
1643725260000|2022-02-01 14:21:00|91.75|89.55|91.99|89.79|91.99|89.79|91.75|89.55|0
1643725270000|2022-02-01 14:21:10|92.07|89.87|92.07|89.87|92.07|89.87|92.07|89.87|0
1643725280000|2022-02-01 14:21:20|91.99|89.79|91.99|89.79|91.99|89.79|91.99|89.79|0
1643725290000|2022-02-01 14:21:30|91.91|89.71|91.99|89.79|92.07|89.87|91.91|89.71|0
1643725300000|2022-02-01 14:21:40|91.91|89.71|91.91|89.71|91.99|89.79|91.83|89.63|0
1643725310000|2022-02-01 14:21:50|91.87|89.67|91.87|89.67|91.91|89.71|91.87|89.67|0
1643725320000|2022-02-01 14:22:00|91.71|89.51|91.75|89.55|91.91|89.71|91.71|89.51|0
1643725330000|2022-02-01 14:22:10|91.83|89.63|91.91|89.71|91.91|89.71|91.67|89.47|0
1643725340000|2022-02-01 14:22:20|91.83|89.63|91.83|89.63|91.83|89.63|91.83|89.63|0
1643725350000|2022-02-01 14:22:30|91.75|89.55|91.63|89.43|91.75|89.55|91.63|89.43|0
1643725360000|2022-02-01 14:22:40|91.59|89.39|91.59|89.39|91.59|89.39|91.51|89.31|0
1643725370000|2022-02-01 14:22:50|91.51|89.31|91.43|89.23|91.51|89.31|91.43|89.23|0
1643725380000|2022-02-01 14:23:00|91.39|89.19|91.47|89.27|91.47|89.27|91.39|89.19|0
1643725390000|2022-02-01 14:23:10|91.43|89.23|91.43|89.23|91.43|89.23|91.35|89.15|0
1643725400000|2022-02-01 14:23:20|91.51|89.31|91.43|89.23|91.51|89.31|91.43|89.23|0
1643725410000|2022-02-01 14:23:30|91.35|89.15|91.43|89.23|91.43|89.23|91.35|89.15|0
1643725420000|2022-02-01 14:23:40|91.59|89.39|91.55|89.35|91.59|89.39|91.51|89.31|0
1643725430000|2022-02-01 14:23:50|91.67|89.47|91.51|89.31|91.67|89.47|91.51|89.31|0
1643725440000|2022-02-01 14:24:00|91.59|89.39|91.67|89.47|91.71|89.51|91.59|89.39|0
1643725450000|2022-02-01 14:24:10|91.75|89.55|91.83|89.63|91.83|89.63|91.75|89.55|0
1643725460000|2022-02-01 14:24:20|91.99|89.79|92.03|89.83|92.07|89.87|91.99|89.79|0
1643725470000|2022-02-01 14:24:30|92.07|89.87|92.07|89.87|92.23|90.03|92.07|89.87|0
1643725480000|2022-02-01 14:24:40|91.99|89.79|92.23|90.03|92.23|90.03|91.99|89.79|0
1643725490000|2022-02-01 14:24:50|92.15|89.95|92.07|89.87|92.15|89.95|92.07|89.87|0
1643725500000|2022-02-01 14:25:00|92.15|89.95|92.55|90.35|92.55|90.35|92.15|89.95|0
1643725510000|2022-02-01 14:25:10|92.47|90.27|92.63|90.43|92.71|90.51|92.47|90.27|0
1643725520000|2022-02-01 14:25:20|92.55|90.35|92.55|90.35|92.63|90.43|92.55|90.35|0
1643725530000|2022-02-01 14:25:30|92.63|90.43|92.79|90.59|92.79|90.59|92.63|90.43|0
1643725540000|2022-02-01 14:25:40|92.71|90.51|92.63|90.43|92.71|90.51|92.55|90.35|0
1643725550000|2022-02-01 14:25:50|92.71|90.51|92.95|90.75|92.95|90.75|92.71|90.51|0
1643725560000|2022-02-01 14:26:00|92.87|90.67|92.87|90.67|92.95|90.75|92.87|90.67|0
1643725570000|2022-02-01 14:26:10|92.79|90.59|92.79|90.59|92.87|90.67|92.79|90.59|0
1643725580000|2022-02-01 14:26:20|92.83|90.63|93.03|90.83|93.03|90.83|92.79|90.59|0
1643725590000|2022-02-01 14:26:30|92.87|90.67|92.79|90.59|92.87|90.67|92.79|90.59|0
1643725600000|2022-02-01 14:26:40|92.87|90.67|92.95|90.75|92.95|90.75|92.87|90.67|0
1643725610000|2022-02-01 14:26:50|93.03|90.83|92.63|90.43|93.03|90.83|92.63|90.43|0
1643725620000|2022-02-01 14:27:00|92.71|90.51|92.71|90.51|92.71|90.51|92.71|90.51|0
1643725630000|2022-02-01 14:27:10|92.79|90.59|92.87|90.67|92.87|90.67|92.71|90.51|0
1643725640000|2022-02-01 14:27:20|92.79|90.59|93.03|90.83|93.03|90.83|92.79|90.59|0
1643725650000|2022-02-01 14:27:30|92.95|90.75|93.03|90.83|93.03|90.83|92.95|90.75|0
1643725660000|2022-02-01 14:27:40|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1643725670000|2022-02-01 14:27:50|92.55|90.35|92.47|90.27|92.55|90.35|92.47|90.27|0
1643725680000|2022-02-01 14:28:00|92.39|90.19|92.63|90.43|92.95|90.75|92.39|90.19|0
1643725690000|2022-02-01 14:28:10|92.79|90.59|92.87|90.67|92.87|90.67|92.71|90.51|0
1643725700000|2022-02-01 14:28:20|93.03|90.83|93.03|90.83|93.11|90.91|93.03|90.83|0
1643725710000|2022-02-01 14:28:30|93.11|90.91|93.11|90.91|93.19|90.99|93.11|90.91|0
1643725720000|2022-02-01 14:28:40|93.19|90.99|93.03|90.83|93.19|90.99|93.03|90.83|0
1643725730000|2022-02-01 14:28:50|93.11|90.91|93.11|90.91|93.19|90.99|93.11|90.91|0
1643725740000|2022-02-01 14:29:00|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1643725750000|2022-02-01 14:29:10|93.11|90.91|93.11|90.91|93.19|90.99|93.11|90.91|0
1643725760000|2022-02-01 14:29:20|93.03|90.83|92.71|90.51|93.03|90.83|92.71|90.51|0
1643725770000|2022-02-01 14:29:30|92.63|90.43|92.71|90.51|92.71|90.51|92.63|90.43|0
1643725780000|2022-02-01 14:29:40|92.79|90.59|92.82|90.62|92.82|90.62|92.71|90.51|0
1643725790000|2022-02-01 14:29:50|92.98|90.78|93.19|90.99|93.19|90.99|92.95|90.75|0
1643725800000|2022-02-01 14:30:00|93.11|90.91|93.27|91.07|93.27|91.07|93.03|90.83|0
1643725810000|2022-02-01 14:30:10|93.19|90.99|92.31|90.11|93.51|91.31|92.31|90.11|0
1643725820000|2022-02-01 14:30:20|91.99|89.79|92.31|90.11|92.46|90.26|91.99|89.79|0
1643725830000|2022-02-01 14:30:30|92.38|90.18|92.62|90.42|92.62|90.42|92.15|89.95|0
1643725840000|2022-02-01 14:30:40|92.18|89.98|92.31|90.11|92.62|90.42|92.18|89.98|0
1643725850000|2022-02-01 14:30:50|91.99|89.79|91.59|89.39|91.99|89.79|91.59|89.39|0
1643725860000|2022-02-01 14:31:00|91.67|89.47|90.88|88.68|91.67|89.47|90.88|88.68|0
1643725870000|2022-02-01 14:31:10|91.07|88.87|91.19|88.99|91.27|89.07|91.07|88.87|0
1643725880000|2022-02-01 14:31:20|91.55|89.35|90.95|88.75|91.55|89.35|90.72|88.52|0
1643725890000|2022-02-01 14:31:30|91.07|88.87|90.95|88.75|91.07|88.87|90.95|88.75|0
1643725900000|2022-02-01 14:31:40|90.4|88.2|90.56|88.36|90.56|88.36|90.4|88.2|0
1643725910000|2022-02-01 14:31:50|90.95|88.75|90.32|88.12|90.95|88.75|90.32|88.12|0
1643725920000|2022-02-01 14:32:00|90.17|87.97|90.4|88.2|90.4|88.2|89.93|87.73|0
1643725930000|2022-02-01 14:32:10|90.32|88.12|89.31|87.11|90.32|88.12|89.31|87.11|0
1643725940000|2022-02-01 14:32:20|89.46|87.26|89.54|87.34|89.77|87.57|89.46|87.26|0
1643725950000|2022-02-01 14:32:30|89.62|87.42|89.85|87.65|90.01|87.81|89.62|87.42|0
1643725960000|2022-02-01 14:32:40|89.46|87.26|89.97|87.77|90.01|87.81|89.46|87.26|0
1643725970000|2022-02-01 14:32:50|90.24|88.04|90.72|88.52|90.87|88.67|90.24|88.04|0
1643725980000|2022-02-01 14:33:00|90.56|88.36|90.87|88.67|90.87|88.67|90.32|88.12|0
1643725990000|2022-02-01 14:33:10|91.11|88.91|90.87|88.67|91.11|88.91|90.72|88.52|0
1643726000000|2022-02-01 14:33:20|90.64|88.44|90.72|88.52|90.72|88.52|90.48|88.28|0
1643726010000|2022-02-01 14:33:30|90.87|88.67|90.83|88.63|90.87|88.67|90.8|88.6|0
1643726020000|2022-02-01 14:33:40|90.8|88.6|90.24|88.04|90.8|88.6|90.24|88.04|0
1643726030000|2022-02-01 14:33:50|90.48|88.28|90.56|88.36|90.56|88.36|90.4|88.2|0
1643726040000|2022-02-01 14:34:00|90.72|88.52|91.11|88.91|91.11|88.91|90.72|88.52|0
1643726050000|2022-02-01 14:34:10|90.87|88.67|91.11|88.91|91.19|88.99|90.87|88.67|0
1643726060000|2022-02-01 14:34:20|91.19|88.99|91.59|89.39|91.59|89.39|91.11|88.91|0
1643726070000|2022-02-01 14:34:30|91.43|89.23|91.9|89.7|91.9|89.7|91.35|89.15|0
1643726080000|2022-02-01 14:34:40|92.06|89.86|92.22|90.02|92.22|90.02|92.06|89.86|0
1643726090000|2022-02-01 14:34:50|92.86|90.66|92.54|90.34|93.02|90.82|92.54|90.34|0
1643726100000|2022-02-01 14:35:00|92.7|90.5|92.14|89.94|92.7|90.5|91.9|89.7|0
1643726110000|2022-02-01 14:35:10|91.98|89.78|92.86|90.66|92.86|90.66|91.98|89.78|0
1643726120000|2022-02-01 14:35:20|92.66|90.46|93.26|91.06|93.51|91.31|92.66|90.46|0
1643726130000|2022-02-01 14:35:30|93.51|91.31|93.59|91.39|93.59|91.39|93.51|91.31|0
1643726140000|2022-02-01 14:35:40|93.83|91.63|93.91|91.71|93.99|91.79|93.83|91.63|0
1643726150000|2022-02-01 14:35:50|93.99|91.79|93.43|91.23|93.99|91.79|93.43|91.23|0
1643726160000|2022-02-01 14:36:00|93.18|90.98|93.43|91.23|93.67|91.47|93.18|90.98|0
1643726170000|2022-02-01 14:36:10|93.51|91.31|92.66|90.46|93.51|91.31|92.54|90.34|0
1643726180000|2022-02-01 14:36:20|92.78|90.58|92.86|90.66|92.86|90.66|92.38|90.18|0
1643726190000|2022-02-01 14:36:30|92.78|90.58|93.02|90.82|93.02|90.82|92.54|90.34|0
1643726200000|2022-02-01 14:36:40|92.94|90.74|93.18|90.98|93.26|91.06|92.94|90.74|0
1643726210000|2022-02-01 14:36:50|92.78|90.58|92.94|90.74|92.94|90.74|92.38|90.18|0
1643726220000|2022-02-01 14:37:00|92.7|90.5|92.3|90.1|92.7|90.5|92.3|90.1|0
1643726230000|2022-02-01 14:37:10|92.62|90.42|92.78|90.58|92.78|90.58|92.38|90.18|0
1643726240000|2022-02-01 14:37:20|92.42|90.22|91.9|89.7|92.46|90.26|91.9|89.7|0
1643726250000|2022-02-01 14:37:30|92.06|89.86|91.35|89.15|92.06|89.86|91.35|89.15|0
1643726260000|2022-02-01 14:37:40|91.43|89.23|91.11|88.91|91.43|89.23|91.07|88.87|0
1643726270000|2022-02-01 14:37:50|91.43|89.23|91.19|88.99|91.43|89.23|91.19|88.99|0
1643726280000|2022-02-01 14:38:00|91.82|89.62|92.7|90.5|92.7|90.5|91.82|89.62|0
1643726290000|2022-02-01 14:38:10|92.86|90.66|93.34|91.14|93.42|91.22|92.86|90.66|0
1643726300000|2022-02-01 14:38:20|93.26|91.06|93.02|90.82|93.5|91.3|93.02|90.82|0
1643726310000|2022-02-01 14:38:30|93.5|91.3|93.59|91.39|93.59|91.39|93.26|91.06|0
1643726320000|2022-02-01 14:38:40|93.67|91.47|93.42|91.22|93.83|91.63|93.42|91.22|0
1643726330000|2022-02-01 14:38:50|93.83|91.63|93.34|91.14|93.83|91.63|93.26|91.06|0
1643726340000|2022-02-01 14:39:00|93.02|90.82|92.46|90.26|93.02|90.82|92.46|90.26|0
1643726350000|2022-02-01 14:39:10|92.86|90.66|93.3|91.1|93.3|91.1|92.86|90.66|0
1643726360000|2022-02-01 14:39:20|93.18|90.98|92.7|90.5|93.5|91.3|92.7|90.5|0
1643726370000|2022-02-01 14:39:30|92.94|90.74|92.94|90.74|92.94|90.74|92.78|90.58|0
1643726380000|2022-02-01 14:39:40|92.86|90.66|93.18|90.98|93.18|90.98|92.86|90.66|0
1643726390000|2022-02-01 14:39:50|92.98|90.78|92.38|90.18|92.98|90.78|92.38|90.18|0
1643726400000|2022-02-01 14:40:00|92.22|90.02|92.62|90.42|92.62|90.42|92.22|90.02|0
1643726410000|2022-02-01 14:40:10|92.78|90.58|92.86|90.66|93.1|90.9|92.78|90.58|0
1643726420000|2022-02-01 14:40:20|92.58|90.38|92.94|90.74|92.94|90.74|92.58|90.38|0
1643726430000|2022-02-01 14:40:30|92.86|90.66|93.1|90.9|93.26|91.06|92.86|90.66|0
1643726440000|2022-02-01 14:40:40|93.18|90.98|92.94|90.74|93.26|91.06|92.86|90.66|0
1643726450000|2022-02-01 14:40:50|92.86|90.66|92.54|90.34|92.94|90.74|92.54|90.34|0
1643726460000|2022-02-01 14:41:00|93.02|90.82|93.26|91.06|93.26|91.06|93.02|90.82|0
1643726470000|2022-02-01 14:41:10|92.38|90.18|92.22|90.02|92.62|90.42|92.22|90.02|0
1643726480000|2022-02-01 14:41:20|92.54|90.34|91.82|89.62|92.54|90.34|91.82|89.62|0
1643726490000|2022-02-01 14:41:30|91.9|89.7|92.3|90.1|92.3|90.1|91.9|89.7|0
1643726500000|2022-02-01 14:41:40|92.54|90.34|92.14|89.94|92.54|90.34|92.14|89.94|0
1643726510000|2022-02-01 14:41:50|91.9|89.7|92.14|89.94|92.14|89.94|91.9|89.7|0
1643726520000|2022-02-01 14:42:00|91.9|89.7|90.4|88.2|91.9|89.7|90.4|88.2|0
1643726530000|2022-02-01 14:42:10|90.63|88.43|90.32|88.12|90.63|88.43|90.32|88.12|0
1643726540000|2022-02-01 14:42:20|90.24|88.04|89.54|87.34|90.24|88.04|89.54|87.34|0
1643726550000|2022-02-01 14:42:30|89.46|87.26|89.93|87.73|89.93|87.73|89.38|87.18|0
1643726560000|2022-02-01 14:42:40|90.08|87.88|89.93|87.73|90.16|87.96|89.93|87.73|0
1643726570000|2022-02-01 14:42:50|89.89|87.69|89.69|87.49|89.89|87.69|89.69|87.49|0
1643726580000|2022-02-01 14:43:00|89.61|87.41|88.29|86.09|89.61|87.41|88.29|86.09|0
1643726590000|2022-02-01 14:43:10|88.45|86.25|88.41|86.21|88.45|86.25|88.29|86.09|0
1643726600000|2022-02-01 14:43:20|88.14|85.94|88.02|85.82|88.14|85.94|87.83|85.63|0
1643726610000|2022-02-01 14:43:30|88.14|85.94|87.6|85.4|88.14|85.94|87.6|85.4|0
1643726620000|2022-02-01 14:43:40|87.29|85.09|87.6|85.4|87.6|85.4|87.29|85.09|0
1643726630000|2022-02-01 14:43:50|87.44|85.24|87.44|85.24|87.52|85.32|87.44|85.24|0
1643726640000|2022-02-01 14:44:00|87.9|85.7|87.83|85.63|88.06|85.86|87.83|85.63|0
1643726650000|2022-02-01 14:44:10|88.1|85.9|88.14|85.94|88.37|86.17|88.1|85.9|0
1643726660000|2022-02-01 14:44:20|88.21|86.01|88.37|86.17|88.37|86.17|88.21|86.01|0
1643726670000|2022-02-01 14:44:30|88.6|86.4|88.76|86.56|88.76|86.56|88.37|86.17|0
1643726680000|2022-02-01 14:44:40|88.79|86.59|88.52|86.32|88.79|86.59|88.29|86.09|0
1643726690000|2022-02-01 14:44:50|88.29|86.09|88.09|85.89|88.29|86.09|88.09|85.89|0
1643726700000|2022-02-01 14:45:00|88.06|85.86|88.44|86.24|88.52|86.32|88.06|85.86|0
1643726710000|2022-02-01 14:45:10|88.68|86.48|88.29|86.09|88.68|86.48|88.29|86.09|0
1643726720000|2022-02-01 14:45:20|88.44|86.24|87.83|85.63|88.44|86.24|87.83|85.63|0
1643726730000|2022-02-01 14:45:30|88.13|85.93|88.4|86.2|88.44|86.24|88.13|85.93|0
1643726740000|2022-02-01 14:45:40|88.37|86.17|87.52|85.32|88.37|86.17|87.52|85.32|0
1643726750000|2022-02-01 14:45:50|87.9|85.7|88.21|86.01|88.4|86.2|87.9|85.7|0
1643726760000|2022-02-01 14:46:00|88.06|85.86|88.48|86.28|88.48|86.28|87.98|85.78|0
1643726770000|2022-02-01 14:46:10|88.21|86.01|87.83|85.63|88.21|86.01|87.83|85.63|0
1643726780000|2022-02-01 14:46:20|87.9|85.7|87.98|85.78|87.98|85.78|87.83|85.63|0
1643726790000|2022-02-01 14:46:30|88.06|85.86|87.9|85.7|88.06|85.86|87.71|85.51|0
1643726800000|2022-02-01 14:46:40|88.21|86.01|88.44|86.24|88.6|86.4|88.21|86.01|0
1643726810000|2022-02-01 14:46:50|88.33|86.13|87.59|85.39|88.33|86.13|87.59|85.39|0
1643726820000|2022-02-01 14:47:00|87.55|85.35|87.36|85.16|87.55|85.35|87.36|85.16|0
1643726830000|2022-02-01 14:47:10|87.44|85.24|87.48|85.28|87.52|85.32|87.44|85.24|0
1643726840000|2022-02-01 14:47:20|87.59|85.39|87.44|85.24|87.67|85.47|87.44|85.24|0
1643726860000|2022-02-01 14:47:40|87.59|85.39|87.36|85.16|87.59|85.39|87.36|85.16|0
1643726870000|2022-02-01 14:47:50|87.52|85.32|87.06|84.86|87.52|85.32|87.06|84.86|0
1643726880000|2022-02-01 14:48:00|86.67|84.47|87.21|85.01|87.21|85.01|86.67|84.47|0
1643726890000|2022-02-01 14:48:10|87.52|85.32|87.36|85.16|87.59|85.39|87.36|85.16|0
1643726900000|2022-02-01 14:48:20|87.59|85.39|87.82|85.62|87.82|85.62|87.44|85.24|0
1643726910000|2022-02-01 14:48:30|88.17|85.97|87.67|85.47|88.17|85.97|87.67|85.47|0
1643726920000|2022-02-01 14:48:40|87.75|85.55|87.98|85.78|87.98|85.78|87.75|85.55|0
1643726930000|2022-02-01 14:48:50|87.9|85.7|87.75|85.55|87.9|85.7|87.75|85.55|0
1643726940000|2022-02-01 14:49:00|87.82|85.62|88.29|86.09|88.52|86.32|87.82|85.62|0
1643726950000|2022-02-01 14:49:10|88.68|86.48|88.95|86.75|89.14|86.94|88.68|86.48|0
1643726960000|2022-02-01 14:49:20|89.06|86.86|89.3|87.1|89.3|87.1|89.06|86.86|0
1643726970000|2022-02-01 14:49:30|89.14|86.94|89.3|87.1|89.3|87.1|89.14|86.94|0
1643726980000|2022-02-01 14:49:40|89.77|87.57|89.61|87.41|89.77|87.57|89.53|87.33|0
1643726990000|2022-02-01 14:49:50|89.45|87.25|89.22|87.02|89.45|87.25|89.22|87.02|0
1643727000000|2022-02-01 14:50:00|89.77|87.57|90.32|88.12|90.32|88.12|89.73|87.53|0
1643727010000|2022-02-01 14:50:10|90.28|88.08|90.75|88.55|90.75|88.55|90.28|88.08|0
1643727020000|2022-02-01 14:50:20|90.79|88.59|91.1|88.9|91.1|88.9|90.79|88.59|0
1643727030000|2022-02-01 14:50:30|90.87|88.67|90.79|88.59|90.87|88.67|90.75|88.55|0
1643727040000|2022-02-01 14:50:40|90.63|88.43|90.63|88.43|90.63|88.43|90.63|88.43|0
1643727050000|2022-02-01 14:50:50|90.55|88.35|90.87|88.67|90.87|88.67|90.55|88.35|0
1643727060000|2022-02-01 14:51:00|90.95|88.75|90.2|88|90.95|88.75|90.2|88|0
1643727070000|2022-02-01 14:51:10|90.12|87.92|90|87.8|90.16|87.96|90|87.8|0
1643727080000|2022-02-01 14:51:20|89.77|87.57|90.24|88.04|90.24|88.04|89.77|87.57|0
1643727090000|2022-02-01 14:51:30|90.63|88.43|90.16|87.96|90.63|88.43|90.16|87.96|0
1643727100000|2022-02-01 14:51:40|90.08|87.88|89.61|87.41|90.08|87.88|89.61|87.41|0
1643727110000|2022-02-01 14:51:50|89.53|87.33|89.77|87.57|89.77|87.57|89.53|87.33|0
1643727120000|2022-02-01 14:52:00|89.84|87.64|90.95|88.75|90.95|88.75|89.77|87.57|0
1643727130000|2022-02-01 14:52:10|90.63|88.43|90.51|88.31|90.71|88.51|90.47|88.27|0
1643727140000|2022-02-01 14:52:20|90.43|88.23|90.55|88.35|90.55|88.35|90.2|88|0
1643727150000|2022-02-01 14:52:30|90.47|88.27|90.63|88.43|90.71|88.51|90.47|88.27|0
1643727160000|2022-02-01 14:52:40|90.71|88.51|90.24|88.04|90.71|88.51|90.24|88.04|0
1643727170000|2022-02-01 14:52:50|90.31|88.11|90.39|88.19|90.39|88.19|90.24|88.04|0
1643727180000|2022-02-01 14:53:00|90.47|88.27|90.08|87.88|90.47|88.27|90.08|87.88|0
1643727190000|2022-02-01 14:53:10|90.24|88.04|89.88|87.68|90.24|88.04|89.69|87.49|0
1643727200000|2022-02-01 14:53:20|90|87.8|90.04|87.84|90.04|87.84|89.92|87.72|0
1643727210000|2022-02-01 14:53:30|89.84|87.64|89.92|87.72|89.92|87.72|89.84|87.64|0
1643727220000|2022-02-01 14:53:40|90.24|88.04|90.31|88.11|90.31|88.11|90.24|88.04|0
1643727230000|2022-02-01 14:53:50|90.55|88.35|90.87|88.67|90.95|88.75|90.55|88.35|0
1643727240000|2022-02-01 14:54:00|90.82|88.62|90.19|87.99|90.82|88.62|90.19|87.99|0
1643727250000|2022-02-01 14:54:10|90.08|87.88|89.92|87.72|90.24|88.04|89.92|87.72|0
1643727260000|2022-02-01 14:54:20|90.19|87.99|89.92|87.72|90.19|87.99|89.92|87.72|0
1643727270000|2022-02-01 14:54:30|90.08|87.88|89.84|87.64|90.35|88.15|89.84|87.64|0
1643727280000|2022-02-01 14:54:40|89.61|87.41|89.45|87.25|89.61|87.41|89.3|87.1|0
1643727290000|2022-02-01 14:54:50|89.69|87.49|89.22|87.02|89.69|87.49|89.22|87.02|0
1643727300000|2022-02-01 14:55:00|89.06|86.86|89.8|87.6|89.8|87.6|88.91|86.71|0
1643727310000|2022-02-01 14:55:10|89.3|87.1|88.36|86.16|89.3|87.1|88.05|85.85|0
1643727320000|2022-02-01 14:55:20|88.52|86.32|88.6|86.4|88.6|86.4|88.48|86.28|0
1643727330000|2022-02-01 14:55:30|88.91|86.71|88.83|86.63|89.06|86.86|88.83|86.63|0
1643727340000|2022-02-01 14:55:40|89.06|86.86|90.19|87.99|90.19|87.99|89.06|86.86|0
1643727350000|2022-02-01 14:55:50|90.08|87.88|89.76|87.56|90.08|87.88|89.76|87.56|0
1643727360000|2022-02-01 14:56:00|89.69|87.49|88.87|86.67|89.69|87.49|88.87|86.67|0
1643727370000|2022-02-01 14:56:10|89.1|86.9|88.29|86.09|89.1|86.9|88.29|86.09|0
1643727380000|2022-02-01 14:56:20|88.13|85.93|88.71|86.51|88.71|86.51|88.09|85.89|0
1643727390000|2022-02-01 14:56:30|88.83|86.63|88.59|86.39|88.83|86.63|88.59|86.39|0
1643727400000|2022-02-01 14:56:40|88.75|86.55|89.06|86.86|89.06|86.86|88.67|86.47|0
1643727410000|2022-02-01 14:56:50|88.98|86.78|89.29|87.09|89.45|87.25|88.98|86.78|0
1643727420000|2022-02-01 14:57:00|89.14|86.94|90.47|88.27|90.47|88.27|89.14|86.94|0
1643727430000|2022-02-01 14:57:10|90.08|87.88|90.23|88.03|90.23|88.03|90.08|87.88|0
1643727440000|2022-02-01 14:57:20|90.16|87.96|89.92|87.72|90.16|87.96|89.88|87.68|0
1643727450000|2022-02-01 14:57:30|89.96|87.76|89.61|87.41|89.96|87.76|89.61|87.41|0
1643727460000|2022-02-01 14:57:40|89.14|86.94|89.92|87.72|89.92|87.72|89.14|86.94|0
1643727470000|2022-02-01 14:57:50|89.84|87.64|90.11|87.91|90.16|87.96|89.84|87.64|0
1643727480000|2022-02-01 14:58:00|89.92|87.72|89.37|87.17|89.92|87.72|89.37|87.17|0
1643727490000|2022-02-01 14:58:10|89.45|87.25|89.14|86.94|89.45|87.25|89.06|86.86|0
1643727500000|2022-02-01 14:58:20|88.94|86.74|89.41|87.21|89.41|87.21|88.94|86.74|0
1643727510000|2022-02-01 14:58:30|89.45|87.25|88.94|86.74|89.45|87.25|88.94|86.74|0
1643727520000|2022-02-01 14:58:40|89.29|87.09|88.98|86.78|89.29|87.09|88.98|86.78|0
1643727530000|2022-02-01 14:58:50|89.22|87.02|89.25|87.05|89.25|87.05|88.98|86.78|0
1643727540000|2022-02-01 14:59:00|89.33|87.13|90.47|88.27|90.47|88.27|89.33|87.13|0
1643727550000|2022-02-01 14:59:10|90.16|87.96|89.92|87.72|90.16|87.96|89.68|87.48|0
1643727560000|2022-02-01 14:59:20|90.35|88.15|89.96|87.76|90.35|88.15|89.96|87.76|0
1643727570000|2022-02-01 14:59:30|90.04|87.84|89.96|87.76|90.04|87.84|89.96|87.76|0
1643727580000|2022-02-01 14:59:40|90.04|87.84|89.92|87.72|90.04|87.84|89.92|87.72|0
1643727590000|2022-02-01 14:59:50|90.08|87.88|89.96|87.76|90.08|87.88|89.96|87.76|0
1643727600000|2022-02-01 15:00:00|90.39|88.19|89.1|86.9|90.39|88.19|88.79|86.59|0
1643727610000|2022-02-01 15:00:10|89.02|86.82|86.52|84.32|89.02|86.82|86.52|84.32|0
1643727620000|2022-02-01 15:00:20|86.06|83.86|86.63|84.43|86.63|84.43|85.94|83.74|0
1643727630000|2022-02-01 15:00:30|86.32|84.12|86.93|84.73|86.93|84.73|86.32|84.12|0
1643727640000|2022-02-01 15:00:40|87.74|85.54|86.36|84.16|87.74|85.54|86.36|84.16|0
1643727650000|2022-02-01 15:00:50|86.63|84.43|86.55|84.35|87.13|84.93|86.55|84.35|0
1643727660000|2022-02-01 15:01:00|86.44|84.24|87.39|85.19|87.39|85.19|86.44|84.24|0
1643727670000|2022-02-01 15:01:10|88.01|85.81|87.59|85.39|88.13|85.93|87.32|85.12|0
1643727680000|2022-02-01 15:01:20|87.82|85.62|86.67|84.47|87.82|85.62|86.67|84.47|0
1643727690000|2022-02-01 15:01:30|86.59|84.39|85.75|83.55|86.59|84.39|85.75|83.55|0
1643727700000|2022-02-01 15:01:40|85.53|83.33|86.13|83.93|86.13|83.93|85|82.8|0
1643727710000|2022-02-01 15:01:50|85.91|83.71|85.34|83.14|85.91|83.71|85.34|83.14|0
1643727720000|2022-02-01 15:02:00|85.11|82.91|85.15|82.95|85.34|83.14|85.11|82.91|0
1643727730000|2022-02-01 15:02:10|85.53|83.33|85.83|83.63|85.94|83.74|85.53|83.33|0
1643727740000|2022-02-01 15:02:20|85.38|83.18|85.38|83.18|85.38|83.18|84.77|82.57|0
1643727750000|2022-02-01 15:02:30|85.53|83.33|85.45|83.25|85.53|83.33|85.45|83.25|0
1643727760000|2022-02-01 15:02:40|85.53|83.33|85.87|83.67|85.91|83.71|85.53|83.33|0
1643727770000|2022-02-01 15:02:50|85.83|83.63|84.81|82.61|85.83|83.63|84.81|82.61|0
1643727780000|2022-02-01 15:03:00|84.88|82.68|85.68|83.48|85.68|83.48|84.85|82.65|0
1643727790000|2022-02-01 15:03:10|85.03|82.83|85.15|82.95|85.15|82.95|85|82.8|0
1643727800000|2022-02-01 15:03:20|84.77|82.57|85.07|82.87|85.07|82.87|84.55|82.35|0
1643727810000|2022-02-01 15:03:30|85.03|82.83|84.58|82.38|85.03|82.83|84.58|82.38|0
1643727820000|2022-02-01 15:03:40|84.43|82.23|84.02|81.82|84.43|82.23|83.91|81.71|0
1643727830000|2022-02-01 15:03:50|84.1|81.9|83.72|81.52|84.32|82.12|83.72|81.52|0
1643727840000|2022-02-01 15:04:00|84.02|81.82|83.5|81.3|84.02|81.82|83.5|81.3|0
1643727850000|2022-02-01 15:04:10|83.68|81.48|84.13|81.93|84.13|81.93|83.68|81.48|0
1643727860000|2022-02-01 15:04:20|83.83|81.63|84.17|81.97|84.21|82.01|83.83|81.63|0
1643727870000|2022-02-01 15:04:30|84.02|81.82|83.8|81.6|84.4|82.2|83.8|81.6|0
1643727880000|2022-02-01 15:04:40|83.72|81.52|83.61|81.41|83.76|81.56|83.61|81.41|0
1643727890000|2022-02-01 15:04:50|83.72|81.52|83.87|81.67|83.87|81.67|83.72|81.52|0
1643727900000|2022-02-01 15:05:00|83.68|81.48|83.57|81.37|84.13|81.93|83.57|81.37|0
1643727910000|2022-02-01 15:05:10|83.54|81.34|82.5|80.3|83.54|81.34|82.46|80.26|0
1643727920000|2022-02-01 15:05:20|82.46|80.26|82.02|79.82|82.46|80.26|82.02|79.82|0
1643727930000|2022-02-01 15:05:30|82.2|80|82.02|79.82|82.32|80.12|82.02|79.82|0
1643727940000|2022-02-01 15:05:40|82.13|79.93|82.24|80.04|82.24|80.04|82.06|79.86|0
1643727950000|2022-02-01 15:05:50|82.06|79.86|81.8|79.6|82.09|79.89|81.8|79.6|0
1643727960000|2022-02-01 15:06:00|82.02|79.82|82.31|80.11|82.31|80.11|82.02|79.82|0
1643727970000|2022-02-01 15:06:10|81.87|79.67|81.58|79.38|81.87|79.67|81.58|79.38|0
1643727980000|2022-02-01 15:06:20|81.73|79.53|80.86|78.66|81.73|79.53|77.51|75.31|0
1643727990000|2022-02-01 15:06:30|81.26|79.06|81.23|79.03|81.41|79.21|81.12|78.92|0
1643728000000|2022-02-01 15:06:40|81.3|79.1|81.19|78.99|81.3|79.1|81.15|78.95|0
1643728010000|2022-02-01 15:06:50|81.67|79.47|82.25|80.05|82.25|80.05|81.67|79.47|0
1643728020000|2022-02-01 15:07:00|82.4|80.2|83.1|80.9|83.1|80.9|82.4|80.2|0
1643728030000|2022-02-01 15:07:10|83.29|81.09|83.78|81.58|83.78|81.58|83.18|80.98|0
1643728040000|2022-02-01 15:07:20|83.59|81.39|83.25|81.05|83.59|81.39|83.14|80.94|0
1643728050000|2022-02-01 15:07:30|83.29|81.09|83.37|81.17|83.59|81.39|83.29|81.09|0
1643728060000|2022-02-01 15:07:40|83.67|81.47|83.89|81.69|84.04|81.84|83.52|81.32|0
1643728070000|2022-02-01 15:07:50|83.97|81.77|84.27|82.07|84.27|82.07|83.85|81.65|0
1643728080000|2022-02-01 15:08:00|83.97|81.77|83.81|81.61|83.97|81.77|83.81|81.61|0
1643728090000|2022-02-01 15:08:10|83.59|81.39|84.12|81.92|84.12|81.92|83.59|81.39|0
1643728100000|2022-02-01 15:08:20|84.19|81.99|83.89|81.69|84.19|81.99|83.89|81.69|0
1643728110000|2022-02-01 15:08:30|83.81|81.61|83.44|81.24|83.81|81.61|83.44|81.24|0
1643728120000|2022-02-01 15:08:40|83.29|81.09|83.18|80.98|83.52|81.32|83.18|80.98|0
1643728130000|2022-02-01 15:08:50|83.14|80.94|82.92|80.72|83.22|81.02|82.92|80.72|0
1643728140000|2022-02-01 15:09:00|83.07|80.87|83.48|81.28|83.48|81.28|83.07|80.87|0
1643728150000|2022-02-01 15:09:10|83.03|80.83|82.69|80.49|83.03|80.83|82.69|80.49|0
1643728160000|2022-02-01 15:09:20|82.25|80.05|82.43|80.23|82.84|80.64|82.18|79.98|0
1643728170000|2022-02-01 15:09:30|81.92|79.72|82.47|80.27|82.62|80.42|81.92|79.72|0
1643728180000|2022-02-01 15:09:40|82.77|80.57|82.92|80.72|82.99|80.79|82.77|80.57|0
1643728190000|2022-02-01 15:09:50|83.29|81.09|83.07|80.87|83.29|81.09|83.07|80.87|0
1643728200000|2022-02-01 15:10:00|83.14|80.94|84.53|82.33|84.53|82.33|83.14|80.94|0
1643728210000|2022-02-01 15:10:10|84.94|82.74|84.6|82.4|84.94|82.74|84.42|82.22|0
1643728220000|2022-02-01 15:10:20|84.72|82.52|84.26|82.06|84.72|82.52|84.23|82.03|0
1643728230000|2022-02-01 15:10:30|84.04|81.84|84.26|82.06|84.26|82.06|84.04|81.84|0
1643728240000|2022-02-01 15:10:40|84.34|82.14|84.26|82.06|84.42|82.22|84.26|82.06|0
1643728250000|2022-02-01 15:10:50|84.34|82.14|83.96|81.76|84.34|82.14|83.96|81.76|0
1643728260000|2022-02-01 15:11:00|84.15|81.95|83.66|81.46|84.15|81.95|83.51|81.31|0
1643728270000|2022-02-01 15:11:10|83.81|81.61|84.34|82.14|84.34|82.14|83.81|81.61|0
1643728280000|2022-02-01 15:11:20|84.23|82.03|83.62|81.42|84.23|82.03|83.59|81.39|0
1643728290000|2022-02-01 15:11:30|83.55|81.35|83.48|81.28|83.55|81.35|83.14|80.94|0
1643728300000|2022-02-01 15:11:40|83.74|81.54|83.47|81.27|83.74|81.54|83.36|81.16|0
1643728310000|2022-02-01 15:11:50|83.51|81.31|82.62|80.42|83.51|81.31|82.62|80.42|0
1643728320000|2022-02-01 15:12:00|82.88|80.68|83.21|81.01|83.21|81.01|82.88|80.68|0
1643728330000|2022-02-01 15:12:10|83.18|80.98|83.29|81.09|83.62|81.42|83.18|80.98|0
1643728340000|2022-02-01 15:12:20|83.14|80.94|83.66|81.46|83.66|81.46|83.14|80.94|0
1643728350000|2022-02-01 15:12:30|83.89|81.69|84.45|82.25|84.45|82.25|83.89|81.69|0
1643728360000|2022-02-01 15:12:40|84.72|82.52|84.87|82.67|84.87|82.67|84.72|82.52|0
1643728370000|2022-02-01 15:12:50|84.83|82.63|84.68|82.48|84.83|82.63|84.49|82.29|0
1643728380000|2022-02-01 15:13:00|84.79|82.59|85.55|83.35|85.55|83.35|84.57|82.37|0
1643728390000|2022-02-01 15:13:10|85.59|83.39|85.47|83.27|85.7|83.5|85.43|83.23|0
1643728400000|2022-02-01 15:13:20|85.43|83.23|85.21|83.01|85.43|83.23|85.21|83.01|0
1643728410000|2022-02-01 15:13:30|85.17|82.97|85.55|83.35|85.55|83.35|85.17|82.97|0
1643728420000|2022-02-01 15:13:40|85.28|83.08|85.55|83.35|85.55|83.35|85.28|83.08|0
1643728430000|2022-02-01 15:13:50|86.01|83.81|85.47|83.27|86.01|83.81|85.47|83.27|0
1643728440000|2022-02-01 15:14:00|85.43|83.23|84.83|82.63|85.43|83.23|84.83|82.63|0
1643728450000|2022-02-01 15:14:10|84.75|82.55|85.51|83.31|85.51|83.31|84.75|82.55|0
1643728460000|2022-02-01 15:14:20|85.7|83.5|85.59|83.39|85.7|83.5|85.47|83.27|0
1643728470000|2022-02-01 15:14:30|85.25|83.05|85.81|83.61|85.81|83.61|85.25|83.05|0
1643728480000|2022-02-01 15:14:40|85.7|83.5|86.24|84.04|86.24|84.04|85.55|83.35|0
1643728490000|2022-02-01 15:14:50|86.47|84.27|86.47|84.27|86.5|84.3|86.39|84.19|0
1643728500000|2022-02-01 15:15:00|86.5|84.3|85.93|83.73|86.5|84.3|85.93|83.73|0
1643728510000|2022-02-01 15:15:10|86.31|84.11|86.5|84.3|86.5|84.3|86.31|84.11|0
1643728520000|2022-02-01 15:15:20|85.97|83.77|86.08|83.88|86.08|83.88|85.85|83.65|0
1643728530000|2022-02-01 15:15:30|86.35|84.15|86.24|84.04|86.35|84.15|86.24|84.04|0
1643728540000|2022-02-01 15:15:40|86.16|83.96|86.04|83.84|86.16|83.96|85.97|83.77|0
1643728550000|2022-02-01 15:15:50|85.97|83.77|85.74|83.54|85.97|83.77|85.43|83.23|0
1643728560000|2022-02-01 15:16:00|85.81|83.61|85.51|83.31|85.81|83.61|85.4|83.2|0
1643728570000|2022-02-01 15:16:10|85.25|83.05|85.13|82.93|85.25|83.05|84.98|82.78|0
1643728580000|2022-02-01 15:16:20|85.09|82.89|85.09|82.89|85.25|83.05|85.09|82.89|0
1643728590000|2022-02-01 15:16:30|85.02|82.82|84.94|82.74|85.02|82.82|84.71|82.51|0
1643728600000|2022-02-01 15:16:40|84.11|81.91|84.04|81.84|84.26|82.06|83.96|81.76|0
1643728610000|2022-02-01 15:16:50|84.11|81.91|84.79|82.59|84.79|82.59|84.11|81.91|0
1643728620000|2022-02-01 15:17:00|84.87|82.67|85.28|83.08|85.28|83.08|84.71|82.51|0
1643728630000|2022-02-01 15:17:10|85.36|83.16|85.51|83.31|85.7|83.5|85.36|83.16|0
1643728640000|2022-02-01 15:17:20|85.66|83.46|85.62|83.42|85.74|83.54|85.51|83.31|0
1643728650000|2022-02-01 15:17:30|85.4|83.2|85.47|83.27|85.47|83.27|85.4|83.2|0
1643728660000|2022-02-01 15:17:40|85.4|83.2|85.09|82.89|85.4|83.2|85.09|82.89|0
1643728670000|2022-02-01 15:17:50|85.51|83.31|85.62|83.42|85.62|83.42|85.47|83.27|0
1643728680000|2022-02-01 15:18:00|85.51|83.31|85.78|83.58|86.01|83.81|85.47|83.27|0
1643728690000|2022-02-01 15:18:10|85.85|83.65|86.31|84.11|86.31|84.11|85.85|83.65|0
1643728700000|2022-02-01 15:18:20|86.01|83.81|86.23|84.03|86.46|84.26|86.01|83.81|0
1643728710000|2022-02-01 15:18:30|86.39|84.19|86.31|84.11|86.58|84.38|86.31|84.11|0
1643728720000|2022-02-01 15:18:40|86.23|84.03|85.7|83.5|86.35|84.15|85.7|83.5|0
1643728730000|2022-02-01 15:18:50|85.85|83.65|85.09|82.89|85.85|83.65|85.09|82.89|0
1643728740000|2022-02-01 15:19:00|85.13|82.93|84.75|82.55|85.13|82.93|84.75|82.55|0
1643728750000|2022-02-01 15:19:10|84.67|82.47|84.49|82.29|84.67|82.47|84.45|82.25|0
1643728760000|2022-02-01 15:19:20|84.67|82.47|85.09|82.89|85.09|82.89|84.64|82.44|0
1643728770000|2022-02-01 15:19:30|84.86|82.66|84.94|82.74|84.94|82.74|84.86|82.66|0
1643728780000|2022-02-01 15:19:40|84.79|82.59|84.41|82.21|84.9|82.7|84.41|82.21|0
1643728790000|2022-02-01 15:19:50|84.45|82.25|84.49|82.29|84.79|82.59|84.45|82.25|0
1643728800000|2022-02-01 15:20:00|83.96|81.76|84.86|82.66|84.86|82.66|83.96|81.76|0
1643728810000|2022-02-01 15:20:10|84.94|82.74|85.02|82.82|85.02|82.82|84.71|82.51|0
1643728820000|2022-02-01 15:20:20|85.13|82.93|85.55|83.35|85.55|83.35|84.79|82.59|0
1643728830000|2022-02-01 15:20:30|85.89|83.69|86.04|83.84|86.04|83.84|85.89|83.69|0
1643728840000|2022-02-01 15:20:40|86|83.8|85.47|83.27|86|83.8|85.47|83.27|0
1643728850000|2022-02-01 15:20:50|85.55|83.35|85.51|83.31|85.55|83.35|85.32|83.12|0
1643728860000|2022-02-01 15:21:00|85.7|83.5|85.74|83.54|85.74|83.54|85.7|83.5|0
1643728870000|2022-02-01 15:21:10|85.51|83.31|85.24|83.04|85.51|83.31|85.24|83.04|0
1643728880000|2022-02-01 15:21:20|85.28|83.08|85.39|83.19|85.39|83.19|85.24|83.04|0
1643728890000|2022-02-01 15:21:30|85.81|83.61|85.78|83.58|85.93|83.73|85.78|83.58|0
1643728900000|2022-02-01 15:21:40|86.16|83.96|86.31|84.11|86.39|84.19|86.12|83.92|0
1643728910000|2022-02-01 15:21:50|86.39|84.19|86.23|84.03|86.46|84.26|86.23|84.03|0
1643728920000|2022-02-01 15:22:00|86.5|84.3|86.46|84.26|86.54|84.34|86.46|84.26|0
1643728930000|2022-02-01 15:22:10|86.54|84.34|87.46|85.26|87.46|85.26|86.54|84.34|0
1643728940000|2022-02-01 15:22:20|87.35|85.15|87.62|85.42|87.62|85.42|87.35|85.15|0
1643728950000|2022-02-01 15:22:30|87.46|85.26|87.66|85.46|87.66|85.46|87.23|85.03|0
1643728960000|2022-02-01 15:22:40|87.62|85.42|87.85|85.65|87.85|85.65|87.62|85.42|0
1643728970000|2022-02-01 15:22:50|87.93|85.73|88.59|86.39|88.59|86.39|87.93|85.73|0
1643728980000|2022-02-01 15:23:00|88.28|86.08|87.93|85.73|88.28|86.08|87.93|85.73|0
1643728990000|2022-02-01 15:23:10|87.7|85.5|83.52|81.32|87.97|85.77|83.52|81.32|0
1643729000000|2022-02-01 15:23:20|83.59|81.39|86.81|84.61|87.04|84.84|83.59|81.39|0
1643729010000|2022-02-01 15:23:30|86.73|84.53|86.5|84.3|86.88|84.68|86.5|84.3|0
1643729020000|2022-02-01 15:23:40|86.73|84.53|87.12|84.92|87.12|84.92|86.73|84.53|0
1643729030000|2022-02-01 15:23:50|87.27|85.07|87.12|84.92|87.27|85.07|87.12|84.92|0
1643729040000|2022-02-01 15:24:00|87.04|84.84|86.96|84.76|87.04|84.84|86.92|84.72|0
1643729050000|2022-02-01 15:24:10|86.92|84.72|86.92|84.72|87.08|84.88|86.81|84.61|0
1643729060000|2022-02-01 15:24:20|87.35|85.15|87.31|85.11|87.35|85.15|87.31|85.11|0
1643729070000|2022-02-01 15:24:30|87.19|84.99|87.58|85.38|87.58|85.38|87.19|84.99|0
1643729080000|2022-02-01 15:24:40|87.62|85.42|87.27|85.07|87.66|85.46|87.27|85.07|0
1643729090000|2022-02-01 15:24:50|87.43|85.23|87.35|85.15|87.54|85.34|87.35|85.15|0
1643729100000|2022-02-01 15:25:00|87.5|85.3|88.12|85.92|88.12|85.92|87.23|85.03|0
1643729110000|2022-02-01 15:25:10|88.44|86.24|88.28|86.08|88.44|86.24|88.16|85.96|0
1643729120000|2022-02-01 15:25:20|88.44|86.24|88.55|86.35|88.55|86.35|88.44|86.24|0
1643729130000|2022-02-01 15:25:30|88.52|86.32|88.36|86.16|88.52|86.32|88.36|86.16|0
1643729140000|2022-02-01 15:25:40|88.12|85.92|88.28|86.08|88.28|86.08|88.12|85.92|0
1643729150000|2022-02-01 15:25:50|88.24|86.04|88.08|85.88|88.28|86.08|87.97|85.77|0
1643729160000|2022-02-01 15:26:00|88.05|85.85|87.5|85.3|88.05|85.85|87.5|85.3|0
1643729170000|2022-02-01 15:26:10|87.74|85.54|86.73|84.53|87.97|85.77|86.73|84.53|0
1643729180000|2022-02-01 15:26:20|86.81|84.61|86.5|84.3|86.81|84.61|86.5|84.3|0
1643729190000|2022-02-01 15:26:30|86.65|84.45|86.27|84.07|86.65|84.45|86.27|84.07|0
1643729200000|2022-02-01 15:26:40|86.23|84.03|86.15|83.95|86.23|84.03|86.11|83.91|0
1643729210000|2022-02-01 15:26:50|86.27|84.07|86.57|84.37|86.57|84.37|86.27|84.07|0
1643729220000|2022-02-01 15:27:00|86.65|84.45|86.34|84.14|86.65|84.45|86.34|84.14|0
1643729230000|2022-02-01 15:27:10|86.5|84.3|85.73|83.53|86.5|84.3|85.73|83.53|0
1643729240000|2022-02-01 15:27:20|85.81|83.61|85.81|83.61|86|83.8|85.81|83.61|0
1643729250000|2022-02-01 15:27:30|85.84|83.64|85.88|83.68|86|83.8|85.84|83.64|0
1643729260000|2022-02-01 15:27:40|85.81|83.61|85.84|83.64|85.84|83.64|85.73|83.53|0
1643729270000|2022-02-01 15:27:50|85.73|83.53|86.04|83.84|86.04|83.84|85.73|83.53|0
1643729280000|2022-02-01 15:28:00|85.81|83.61|86.19|83.99|86.19|83.99|85.77|83.57|0
1643729290000|2022-02-01 15:28:10|86.23|84.03|85.96|83.76|86.23|84.03|85.96|83.76|0
1643729300000|2022-02-01 15:28:20|86.04|83.84|86.11|83.91|86.11|83.91|86.04|83.84|0
1643729310000|2022-02-01 15:28:30|86.04|83.84|86.5|84.3|86.5|84.3|86.04|83.84|0
1643729320000|2022-02-01 15:28:40|86.34|84.14|86.46|84.26|86.46|84.26|86.3|84.1|0
1643729330000|2022-02-01 15:28:50|86.57|84.37|86.8|84.6|86.8|84.6|86.57|84.37|0
1643729340000|2022-02-01 15:29:00|86.73|84.53|86.65|84.45|86.88|84.68|86.65|84.45|0
1643729350000|2022-02-01 15:29:10|86.73|84.53|86.65|84.45|86.8|84.6|86.65|84.45|0
1643729360000|2022-02-01 15:29:20|86.46|84.26|86.11|83.91|86.5|84.3|86.11|83.91|0
1643729370000|2022-02-01 15:29:30|85.88|83.68|85.61|83.41|85.88|83.68|85.58|83.38|0
1643729380000|2022-02-01 15:29:40|85.5|83.3|85.5|83.3|85.73|83.53|85.5|83.3|0
1643729390000|2022-02-01 15:29:50|84.89|82.69|84.66|82.46|84.89|82.69|84.66|82.46|0
1643729400000|2022-02-01 15:30:00|84.81|82.61|85.65|83.45|85.65|83.45|84.81|82.61|0
1643729410000|2022-02-01 15:30:10|85.81|83.61|85.73|83.53|85.81|83.61|85.65|83.45|0
1643729420000|2022-02-01 15:30:20|85.88|83.68|85.58|83.38|85.92|83.72|85.58|83.38|0
1643729430000|2022-02-01 15:30:30|85.5|83.3|85.73|83.53|85.8|83.6|85.5|83.3|0
1643729440000|2022-02-01 15:30:40|85.27|83.07|85.35|83.15|85.35|83.15|85.27|83.07|0
1643729450000|2022-02-01 15:30:50|85.54|83.34|85.69|83.49|85.76|83.56|85.54|83.34|0
1643729460000|2022-02-01 15:31:00|85.92|83.72|86.34|84.14|86.34|84.14|85.92|83.72|0
1643729470000|2022-02-01 15:31:10|86.42|84.22|86.96|84.76|86.96|84.76|86.42|84.22|0
1643729480000|2022-02-01 15:31:20|87.04|84.84|86.8|84.6|87.04|84.84|86.8|84.6|0
1643729490000|2022-02-01 15:31:30|86.96|84.76|86.57|84.37|86.99|84.79|86.5|84.3|0
1643729500000|2022-02-01 15:31:40|86.5|84.3|86.57|84.37|86.57|84.37|86.42|84.22|0
1643729510000|2022-02-01 15:31:50|86.61|84.41|86.73|84.53|86.8|84.6|86.61|84.41|0
1643729520000|2022-02-01 15:32:00|86.8|84.6|87.19|84.99|87.19|84.99|86.57|84.37|0
1643729530000|2022-02-01 15:32:10|87.34|85.14|87.3|85.1|87.5|85.3|87.3|85.1|0
1643729540000|2022-02-01 15:32:20|87.03|84.83|86.8|84.6|87.03|84.83|86.8|84.6|0
1643729550000|2022-02-01 15:32:30|86.49|84.29|86.26|84.06|86.49|84.29|86.19|83.99|0
1643729560000|2022-02-01 15:32:40|86.22|84.02|86.26|84.06|86.26|84.06|86.11|83.91|0
1643729570000|2022-02-01 15:32:50|86.42|84.22|86.42|84.22|86.42|84.22|86.34|84.14|0
1643729580000|2022-02-01 15:33:00|86.65|84.45|86.45|84.25|86.65|84.45|86.45|84.25|0
1643729590000|2022-02-01 15:33:10|85.88|83.68|86.26|84.06|86.26|84.06|85.88|83.68|0
1643729600000|2022-02-01 15:33:20|86.11|83.91|85.73|83.53|86.11|83.91|85.73|83.53|0
1643729610000|2022-02-01 15:33:30|85.35|83.15|84.89|82.69|85.35|83.15|84.89|82.69|0
1643729620000|2022-02-01 15:33:40|85.08|82.88|85.65|83.45|85.8|83.6|85.08|82.88|0
1643729630000|2022-02-01 15:33:50|85.69|83.49|85.46|83.26|85.69|83.49|85.46|83.26|0
1643729640000|2022-02-01 15:34:00|85.5|83.3|85.65|83.45|85.73|83.53|85.42|83.22|0
1643729650000|2022-02-01 15:34:10|85.73|83.53|86.42|84.22|86.42|84.22|85.73|83.53|0
1643729660000|2022-02-01 15:34:20|85.04|82.84|85.15|82.95|85.35|83.15|84.96|82.76|0
1643729670000|2022-02-01 15:34:30|84.74|82.54|84.09|81.89|84.74|82.54|83.98|81.78|0
1643729680000|2022-02-01 15:34:40|84.24|82.04|84.36|82.16|84.36|82.16|84.21|82.01|0
1643729690000|2022-02-01 15:34:50|84.62|82.42|84.66|82.46|84.66|82.46|84.28|82.08|0
1643729700000|2022-02-01 15:35:00|84.92|82.72|84.66|82.46|84.92|82.72|84.66|82.46|0
1643729710000|2022-02-01 15:35:10|84.51|82.31|85.76|83.56|85.76|83.56|84.51|82.31|0
1643729720000|2022-02-01 15:35:20|85.5|83.3|85.19|82.99|85.5|83.3|85.19|82.99|0
1643729730000|2022-02-01 15:35:30|85.34|83.14|84.55|82.35|85.34|83.14|84.55|82.35|0
1643729740000|2022-02-01 15:35:40|84.77|82.57|84.62|82.42|85|82.8|84.62|82.42|0
1643729750000|2022-02-01 15:35:50|84.55|82.35|83.9|81.7|84.55|82.35|83.9|81.7|0
1643729760000|2022-02-01 15:36:00|83.98|81.78|84.24|82.04|84.28|82.08|83.98|81.78|0
1643729770000|2022-02-01 15:36:10|83.71|81.51|83.64|81.44|83.98|81.78|83.64|81.44|0
1643729780000|2022-02-01 15:36:20|83.6|81.4|84.21|82.01|84.21|82.01|83.6|81.4|0
1643729790000|2022-02-01 15:36:30|84.66|82.46|84.36|82.16|84.7|82.5|84.36|82.16|0
1643729800000|2022-02-01 15:36:40|84.39|82.19|84.51|82.31|84.58|82.38|84.39|82.19|0
1643729810000|2022-02-01 15:36:50|85.12|82.92|85.12|82.92|85.12|82.92|84.89|82.69|0
1643729820000|2022-02-01 15:37:00|85.34|83.14|85.38|83.18|85.38|83.18|85.19|82.99|0
1643729830000|2022-02-01 15:37:10|85.34|83.14|85.8|83.6|85.8|83.6|85.34|83.14|0
1643729840000|2022-02-01 15:37:20|85.76|83.56|85.73|83.53|85.8|83.6|85.65|83.45|0
1643729850000|2022-02-01 15:37:30|85.42|83.22|85.5|83.3|85.5|83.3|85.23|83.03|0
1643729860000|2022-02-01 15:37:40|85.42|83.22|85.27|83.07|85.42|83.22|85.27|83.07|0
1643729870000|2022-02-01 15:37:50|85.34|83.14|85.8|83.6|85.8|83.6|85.19|82.99|0
1643729880000|2022-02-01 15:38:00|85.88|83.68|85.46|83.26|85.88|83.68|85.38|83.18|0
1643729890000|2022-02-01 15:38:10|85.5|83.3|85.34|83.14|85.5|83.3|85.11|82.91|0
1643729900000|2022-02-01 15:38:20|85.5|83.3|85.8|83.6|85.95|83.75|85.5|83.3|0
1643729910000|2022-02-01 15:38:30|85.84|83.64|85.61|83.41|85.84|83.64|85.61|83.41|0
1643729920000|2022-02-01 15:38:40|85.73|83.53|85.65|83.45|85.73|83.53|85.65|83.45|0
1643729930000|2022-02-01 15:38:50|85.19|82.99|85.69|83.49|85.69|83.49|85.19|82.99|0
1643729940000|2022-02-01 15:39:00|85.65|83.45|85.72|83.52|85.72|83.52|85.19|82.99|0
1643729950000|2022-02-01 15:39:10|85.5|83.3|85.72|83.52|85.95|83.75|85.5|83.3|0
1643729960000|2022-02-01 15:39:20|85.95|83.75|86.61|84.41|86.61|84.41|85.95|83.75|0
1643729970000|2022-02-01 15:39:30|86.34|84.14|86.34|84.14|86.34|84.14|86.26|84.06|0
1643729980000|2022-02-01 15:39:40|85.8|83.6|85.5|83.3|85.8|83.6|85.42|83.22|0
1643729990000|2022-02-01 15:39:50|85.57|83.37|85.19|82.99|85.57|83.37|85.19|82.99|0
1643730000000|2022-02-01 15:40:00|85.04|82.84|86.14|83.94|86.14|83.94|85.04|82.84|0
1643730010000|2022-02-01 15:40:10|85.95|83.75|85.88|83.68|86.26|84.06|85.88|83.68|0
1643730020000|2022-02-01 15:40:20|85.99|83.79|86.26|84.06|86.26|84.06|85.99|83.79|0
1643730030000|2022-02-01 15:40:30|86.41|84.21|86.57|84.37|86.88|84.68|86.41|84.21|0
1643730040000|2022-02-01 15:40:40|86.11|83.91|86.57|84.37|86.57|84.37|86.11|83.91|0
1643730050000|2022-02-01 15:40:50|86.34|84.14|86.3|84.1|86.41|84.21|86.3|84.1|0
1643730060000|2022-02-01 15:41:00|86.26|84.06|85.91|83.71|86.26|84.06|85.65|83.45|0
1643730070000|2022-02-01 15:41:10|85.53|83.33|85.42|83.22|85.65|83.45|85.42|83.22|0
1643730080000|2022-02-01 15:41:20|85.11|82.91|84.89|82.69|85.11|82.91|84.89|82.69|0
1643730090000|2022-02-01 15:41:30|85.04|82.84|84.58|82.38|85.19|82.99|84.58|82.38|0
1643730100000|2022-02-01 15:41:40|84.69|82.49|84.81|82.61|84.81|82.61|84.69|82.49|0
1643730110000|2022-02-01 15:41:50|84.89|82.69|85.11|82.91|85.19|82.99|84.89|82.69|0
1643730120000|2022-02-01 15:42:00|84.96|82.76|84.47|82.27|84.96|82.76|84.47|82.27|0
1643730130000|2022-02-01 15:42:10|84.58|82.38|84.73|82.53|84.96|82.76|84.58|82.38|0
1643730140000|2022-02-01 15:42:20|84.66|82.46|84.81|82.61|84.81|82.61|84.66|82.46|0
1643730150000|2022-02-01 15:42:30|84.35|82.15|84.24|82.04|84.35|82.15|83.75|81.55|0
1643730160000|2022-02-01 15:42:40|84.43|82.23|84.32|82.12|84.51|82.31|84.32|82.12|0
1643730170000|2022-02-01 15:42:50|84.13|81.93|84.35|82.15|84.35|82.15|84.13|81.93|0
1643730180000|2022-02-01 15:43:00|84.16|81.96|83|80.8|84.16|81.96|83|80.8|0
1643730190000|2022-02-01 15:43:10|82.44|80.24|82.81|80.61|82.81|80.61|82.44|80.24|0
1643730200000|2022-02-01 15:43:20|82.85|80.65|82.55|80.35|83|80.8|82.48|80.28|0
1643730210000|2022-02-01 15:43:30|82.85|80.65|83.15|80.95|83.15|80.95|82.85|80.65|0
1643730220000|2022-02-01 15:43:40|83.56|81.36|83.34|81.14|83.56|81.36|83.34|81.14|0
1643730230000|2022-02-01 15:43:50|83.56|81.36|83.23|81.03|83.56|81.36|83.23|81.03|0
1643730240000|2022-02-01 15:44:00|83.15|80.95|83.53|81.33|83.53|81.33|83.15|80.95|0
1643730250000|2022-02-01 15:44:10|83.34|81.14|83.41|81.21|83.6|81.4|83.34|81.14|0
1643730260000|2022-02-01 15:44:20|84.26|82.06|84.45|82.25|84.57|82.37|84.15|81.95|0
1643730270000|2022-02-01 15:44:30|84.23|82.03|84.49|82.29|84.6|82.4|84.23|82.03|0
1643730280000|2022-02-01 15:44:40|84.45|82.25|84.64|82.44|84.64|82.44|84.41|82.21|0
1643730290000|2022-02-01 15:44:50|84.6|82.4|84.08|81.88|84.6|82.4|84.04|81.84|0
1643730300000|2022-02-01 15:45:00|83.77|81.57|83.14|80.94|83.77|81.57|83.14|80.94|0
1643730310000|2022-02-01 15:45:10|83.36|81.16|83.18|80.98|83.4|81.2|83.18|80.98|0
1643730320000|2022-02-01 15:45:20|83.29|81.09|83.93|81.73|83.93|81.73|83.29|81.09|0
1643730330000|2022-02-01 15:45:30|83.81|81.61|83.77|81.57|84.08|81.88|83.77|81.57|0
1643730340000|2022-02-01 15:45:40|84.11|81.91|83.92|81.72|84.11|81.91|83.92|81.72|0
1643730350000|2022-02-01 15:45:50|84.04|81.84|83.96|81.76|84.04|81.84|83.96|81.76|0
1643730360000|2022-02-01 15:46:00|83.66|81.46|84.11|81.91|84.11|81.91|83.47|81.27|0
1643730370000|2022-02-01 15:46:10|83.89|81.69|83.74|81.54|83.89|81.69|83.55|81.35|0
1643730380000|2022-02-01 15:46:20|83.66|81.46|83.36|81.16|83.77|81.57|83.36|81.16|0
1643730390000|2022-02-01 15:46:30|82.95|80.75|83.06|80.86|83.21|81.01|82.95|80.75|0
1643730400000|2022-02-01 15:46:40|82.73|80.53|83.4|81.2|83.59|81.39|82.73|80.53|0
1643730410000|2022-02-01 15:46:50|83.47|81.27|83.36|81.16|83.59|81.39|83.25|81.05|0
1643730420000|2022-02-01 15:47:00|83.59|81.39|84.07|81.87|84.07|81.87|83.59|81.39|0
1643730430000|2022-02-01 15:47:10|84.19|81.99|83.81|81.61|84.19|81.99|83.81|81.61|0
1643730440000|2022-02-01 15:47:20|83.7|81.5|83.51|81.31|83.73|81.53|83.47|81.27|0
1643730450000|2022-02-01 15:47:30|83.47|81.27|83.85|81.65|83.85|81.65|83.47|81.27|0
1643730460000|2022-02-01 15:47:40|83.77|81.57|83.77|81.57|84|81.8|83.77|81.57|0
1643730470000|2022-02-01 15:47:50|83.85|81.65|83.43|81.23|83.85|81.65|83.43|81.23|0
1643730480000|2022-02-01 15:48:00|83.47|81.27|83.28|81.08|83.47|81.27|82.95|80.75|0
1643730490000|2022-02-01 15:48:10|83.4|81.2|83.47|81.27|83.47|81.27|83.1|80.9|0
1643730500000|2022-02-01 15:48:20|83.43|81.23|83.77|81.57|83.77|81.57|83.43|81.23|0
1643730510000|2022-02-01 15:48:30|83.7|81.5|83.66|81.46|84|81.8|83.66|81.46|0
1643730520000|2022-02-01 15:48:40|83.7|81.5|83.17|80.97|83.7|81.5|83.17|80.97|0
1643730530000|2022-02-01 15:48:50|82.88|80.68|82.8|80.6|82.88|80.68|82.58|80.38|0
1643730540000|2022-02-01 15:49:00|83.28|81.08|83.66|81.46|83.66|81.46|83.28|81.08|0
1643730550000|2022-02-01 15:49:10|83.77|81.57|83.81|81.61|84|81.8|83.77|81.57|0
1643730560000|2022-02-01 15:49:20|83.58|81.38|83.4|81.2|83.58|81.38|83.4|81.2|0
1643730570000|2022-02-01 15:49:30|83.17|80.97|83.62|81.42|83.62|81.42|83.17|80.97|0
1643730580000|2022-02-01 15:49:40|83.55|81.35|83.73|81.53|83.85|81.65|83.55|81.35|0
1643730590000|2022-02-01 15:49:50|83.55|81.35|83.77|81.57|83.85|81.65|83.55|81.35|0
1643730600000|2022-02-01 15:50:00|83.85|81.65|83.77|81.57|83.85|81.65|83.51|81.31|0
1643730610000|2022-02-01 15:50:10|83.85|81.65|84.94|82.74|84.94|82.74|83.85|81.65|0
1643730620000|2022-02-01 15:50:20|84.83|82.63|84.56|82.36|84.83|82.63|84.56|82.36|0
1643730630000|2022-02-01 15:50:30|84.45|82.25|84.68|82.48|84.75|82.55|84.45|82.25|0
1643730640000|2022-02-01 15:50:40|84.45|82.25|84.6|82.4|84.6|82.4|84.45|82.25|0
1643730650000|2022-02-01 15:50:50|84.64|82.44|84.83|82.63|84.83|82.63|84.64|82.44|0
1643730660000|2022-02-01 15:51:00|84.75|82.55|85.02|82.82|85.21|83.01|84.75|82.55|0
1643730670000|2022-02-01 15:51:10|84.9|82.7|85.21|83.01|85.21|83.01|84.83|82.63|0
1643730680000|2022-02-01 15:51:20|84.9|82.7|85.36|83.16|85.36|83.16|84.9|82.7|0
1643730690000|2022-02-01 15:51:30|85.28|83.08|85.32|83.12|85.32|83.12|85.21|83.01|0
1643730700000|2022-02-01 15:51:40|85.66|83.46|85.89|83.69|85.89|83.69|85.59|83.39|0
1643730710000|2022-02-01 15:51:50|85.85|83.65|85.51|83.31|85.85|83.65|85.51|83.31|0
1643730720000|2022-02-01 15:52:00|85.63|83.43|85.36|83.16|85.63|83.43|85.28|83.08|0
1643730730000|2022-02-01 15:52:10|85.24|83.04|85.21|83.01|85.24|83.04|85.17|82.97|0
1643730740000|2022-02-01 15:52:20|85.28|83.08|85.32|83.12|85.4|83.2|85.28|83.08|0
1643730750000|2022-02-01 15:52:30|85.44|83.24|85.55|83.35|85.59|83.39|85.44|83.24|0
1643730760000|2022-02-01 15:52:40|85.51|83.31|85.74|83.54|85.82|83.62|85.51|83.31|0
1643730770000|2022-02-01 15:52:50|85.97|83.77|85.59|83.39|85.97|83.77|85.55|83.35|0
1643730780000|2022-02-01 15:53:00|85.74|83.54|85.55|83.35|85.74|83.54|85.55|83.35|0
1643730790000|2022-02-01 15:53:10|85.59|83.39|86.51|84.31|86.51|84.31|85.59|83.39|0
1643730800000|2022-02-01 15:53:20|86.66|84.46|86.28|84.08|86.66|84.46|86.12|83.92|0
1643730810000|2022-02-01 15:53:30|86.43|84.23|86.35|84.15|86.43|84.23|86.31|84.11|0
1643730820000|2022-02-01 15:53:40|86.31|84.11|86.28|84.08|86.31|84.11|86.08|83.88|0
1643730830000|2022-02-01 15:53:50|86.39|84.19|86.31|84.11|86.39|84.19|86.31|84.11|0
1643730840000|2022-02-01 15:54:00|86.05|83.85|85.97|83.77|86.12|83.92|85.97|83.77|0
1643730850000|2022-02-01 15:54:10|86.2|84|86.12|83.92|86.35|84.15|86.12|83.92|0
1643730860000|2022-02-01 15:54:20|86.01|83.81|86.35|84.15|86.35|84.15|86.01|83.81|0
1643730870000|2022-02-01 15:54:30|86.01|83.81|86.05|83.85|86.05|83.85|86.01|83.81|0
1643730880000|2022-02-01 15:54:40|86.08|83.88|86.2|84|86.2|84|86.08|83.88|0
1643730890000|2022-02-01 15:54:50|86.12|83.92|86.35|84.15|86.35|84.15|86.12|83.92|0
1643730900000|2022-02-01 15:55:00|86.77|84.57|87.2|85|87.2|85|86.77|84.57|0
1643730910000|2022-02-01 15:55:10|87.43|85.23|87.12|84.92|87.43|85.23|87.12|84.92|0
1643730920000|2022-02-01 15:55:20|87.24|85.04|87.28|85.08|87.28|85.08|87.24|85.04|0
1643730930000|2022-02-01 15:55:30|87.82|85.62|87.62|85.42|87.82|85.62|87.59|85.39|0
1643730940000|2022-02-01 15:55:40|87.59|85.39|87.66|85.46|87.66|85.46|87.47|85.27|0
1643730950000|2022-02-01 15:55:50|87.59|85.39|87.59|85.39|87.59|85.39|87.59|85.39|0
1643730960000|2022-02-01 15:56:00|87.51|85.31|87.59|85.39|87.66|85.46|87.51|85.31|0
1643730970000|2022-02-01 15:56:10|87.74|85.54|87.51|85.31|87.74|85.54|87.51|85.31|0
1643730980000|2022-02-01 15:56:20|87.31|85.11|87.2|85|87.31|85.11|87.2|85|0
1643730990000|2022-02-01 15:56:30|87.12|84.92|87.12|84.92|87.16|84.96|87|84.8|0
1643731000000|2022-02-01 15:56:40|87.2|85|87.28|85.08|87.35|85.15|87.2|85|0
1643731010000|2022-02-01 15:56:50|87.24|85.04|87.28|85.08|87.28|85.08|87.24|85.04|0
1643731020000|2022-02-01 15:57:00|87.12|84.92|88.28|86.08|88.28|86.08|87.12|84.92|0
1643731030000|2022-02-01 15:57:10|88.24|86.04|87.93|85.73|88.44|86.24|87.93|85.73|0
1643731040000|2022-02-01 15:57:20|87.82|85.62|87.74|85.54|87.9|85.7|87.74|85.54|0
1643731050000|2022-02-01 15:57:30|87.62|85.42|87.62|85.42|87.62|85.42|87.51|85.31|0
1643731060000|2022-02-01 15:57:40|87.43|85.23|87.59|85.39|87.78|85.58|87.43|85.23|0
1643731070000|2022-02-01 15:57:50|87.47|85.27|88.09|85.89|88.09|85.89|87.47|85.27|0
1643731080000|2022-02-01 15:58:00|88.05|85.85|87.51|85.31|88.05|85.85|87.51|85.31|0
1643731090000|2022-02-01 15:58:10|87.39|85.19|87.7|85.5|87.7|85.5|87.39|85.19|0
1643731100000|2022-02-01 15:58:20|87.93|85.73|88.05|85.85|88.05|85.85|87.9|85.7|0
1643731110000|2022-02-01 15:58:30|87.97|85.77|87.82|85.62|87.97|85.77|87.74|85.54|0
1643731120000|2022-02-01 15:58:40|87.66|85.46|87.74|85.54|87.74|85.54|87.43|85.23|0
1643731130000|2022-02-01 15:58:50|87.85|85.65|87.97|85.77|87.97|85.77|87.78|85.58|0
1643731140000|2022-02-01 15:59:00|88.09|85.89|88.21|86.01|88.52|86.32|88.09|85.89|0
1643731150000|2022-02-01 15:59:10|88.05|85.85|87.66|85.46|88.05|85.85|87.66|85.46|0
1643731160000|2022-02-01 15:59:20|87.89|85.69|88.36|86.16|88.36|86.16|87.89|85.69|0
1643731170000|2022-02-01 15:59:30|88.52|86.32|88.99|86.79|88.99|86.79|88.52|86.32|0
1643731180000|2022-02-01 15:59:40|89.07|86.87|88.75|86.55|89.07|86.87|88.75|86.55|0
1643731190000|2022-02-01 15:59:50|88.87|86.67|88.99|86.79|88.99|86.79|88.83|86.63|0
1643731200000|2022-02-01 16:00:00|89.07|86.87|89.22|87.02|89.22|87.02|88.99|86.79|0
1643731210000|2022-02-01 16:00:10|89.62|87.42|89.57|87.37|89.69|87.49|89.57|87.37|0
1643731220000|2022-02-01 16:00:20|89.5|87.3|89.69|87.49|89.69|87.49|89.46|87.26|0
1643731230000|2022-02-01 16:00:30|89.54|87.34|89.93|87.73|89.93|87.73|89.54|87.34|0
1643731240000|2022-02-01 16:00:40|89.85|87.65|89.93|87.73|89.93|87.73|89.85|87.65|0
1643731250000|2022-02-01 16:00:50|89.97|87.77|90.17|87.97|90.17|87.97|89.97|87.77|0
1643731260000|2022-02-01 16:01:00|90.09|87.89|89.85|87.65|90.09|87.89|89.85|87.65|0
1643731270000|2022-02-01 16:01:10|89.69|87.49|89.61|87.41|89.69|87.49|89.61|87.41|0
1643731280000|2022-02-01 16:01:20|89.65|87.45|89.48|87.28|89.93|87.73|89.48|87.28|0
1643731290000|2022-02-01 16:01:30|89.56|87.36|89.28|87.08|89.56|87.36|89.28|87.08|0
1643731300000|2022-02-01 16:01:40|89.21|87.01|89.21|87.01|89.21|87.01|89.17|86.97|0
1643731310000|2022-02-01 16:01:50|89.13|86.93|88.5|86.3|89.13|86.93|88.5|86.3|0
1643731320000|2022-02-01 16:02:00|88.66|86.46|88.58|86.38|88.89|86.69|88.58|86.38|0
1643731330000|2022-02-01 16:02:10|88.34|86.14|88.42|86.22|88.58|86.38|88.11|85.91|0
1643731340000|2022-02-01 16:02:20|88.58|86.38|88.58|86.38|88.66|86.46|88.58|86.38|0
1643731350000|2022-02-01 16:02:30|88.89|86.69|88.85|86.65|88.89|86.69|88.77|86.57|0
1643731360000|2022-02-01 16:02:40|88.93|86.73|88.89|86.69|88.93|86.73|88.81|86.61|0
1643731370000|2022-02-01 16:02:50|88.81|86.61|88.58|86.38|88.81|86.61|88.5|86.3|0
1643731380000|2022-02-01 16:03:00|88.34|86.14|88.58|86.38|88.73|86.53|88.34|86.14|0
1643731390000|2022-02-01 16:03:10|88.66|86.46|88.42|86.22|88.66|86.46|88.42|86.22|0
1643731400000|2022-02-01 16:03:20|88.11|85.91|87.8|85.6|88.19|85.99|87.8|85.6|0
1643731410000|2022-02-01 16:03:30|87.91|85.71|87.99|85.79|88.03|85.83|87.91|85.71|0
1643731420000|2022-02-01 16:03:40|88.03|85.83|88.38|86.18|88.38|86.18|88.03|85.83|0
1643731430000|2022-02-01 16:03:50|88.34|86.14|88.3|86.1|88.34|86.14|88.3|86.1|0
1643731440000|2022-02-01 16:04:00|88.26|86.06|88.42|86.22|88.66|86.46|88.26|86.06|0
1643731450000|2022-02-01 16:04:10|87.99|85.79|87.87|85.67|87.99|85.79|87.87|85.67|0
1643731460000|2022-02-01 16:04:20|87.95|85.75|87.02|84.82|87.95|85.75|87.02|84.82|0
1643731470000|2022-02-01 16:04:30|87.41|85.21|87.64|85.44|87.68|85.48|87.41|85.21|0
1643731480000|2022-02-01 16:04:40|87.49|85.29|87.8|85.6|87.8|85.6|87.49|85.29|0
1643731490000|2022-02-01 16:04:50|87.76|85.56|87.56|85.36|87.8|85.6|87.56|85.36|0
1643731500000|2022-02-01 16:05:00|87.64|85.44|88.15|85.95|88.26|86.06|87.64|85.44|0
1643731510000|2022-02-01 16:05:10|88.03|85.83|88.03|85.83|88.03|85.83|87.72|85.52|0
1643731520000|2022-02-01 16:05:20|87.87|85.67|87.52|85.32|87.87|85.67|87.52|85.32|0
1643731530000|2022-02-01 16:05:30|87.68|85.48|87.29|85.09|87.68|85.48|87.29|85.09|0
1643731540000|2022-02-01 16:05:40|87.33|85.13|87.29|85.09|87.33|85.13|87.14|84.94|0
1643731550000|2022-02-01 16:05:50|87.52|85.32|87.49|85.29|87.72|85.52|87.49|85.29|0
1643731560000|2022-02-01 16:06:00|87.1|84.9|87.25|85.05|87.33|85.13|87.1|84.9|0
1643731570000|2022-02-01 16:06:10|87.33|85.13|87.99|85.79|87.99|85.79|87.33|85.13|0
1643731580000|2022-02-01 16:06:20|88.42|86.22|87.95|85.75|88.42|86.22|87.95|85.75|0
1643731590000|2022-02-01 16:06:30|87.99|85.79|88.15|85.95|88.15|85.95|87.99|85.79|0
1643731600000|2022-02-01 16:06:40|87.99|85.79|88.19|85.99|88.26|86.06|87.99|85.79|0
1643731610000|2022-02-01 16:06:50|88.38|86.18|88.58|86.38|88.58|86.38|88.38|86.18|0
1643731620000|2022-02-01 16:07:00|88.81|86.61|88.81|86.61|88.89|86.69|88.81|86.61|0
1643731630000|2022-02-01 16:07:10|88.97|86.77|88.97|86.77|89.16|86.96|88.97|86.77|0
1643731640000|2022-02-01 16:07:20|89.13|86.93|89.44|87.24|89.44|87.24|89.13|86.93|0
1643731650000|2022-02-01 16:07:30|89.24|87.04|89.4|87.2|89.52|87.32|89.24|87.04|0
1643731660000|2022-02-01 16:07:40|89.44|87.24|89.32|87.12|89.44|87.24|89.2|87|0
1643731670000|2022-02-01 16:07:50|89.44|87.24|89.36|87.16|89.48|87.28|89.36|87.16|0
1643731680000|2022-02-01 16:08:00|89.44|87.24|89.36|87.16|89.44|87.24|89.28|87.08|0
1643731690000|2022-02-01 16:08:10|89.12|86.92|89.12|86.92|89.12|86.92|88.85|86.65|0
1643731700000|2022-02-01 16:08:20|89.05|86.85|89.12|86.92|89.12|86.92|89.05|86.85|0
1643731710000|2022-02-01 16:08:30|89.16|86.96|89.2|87|89.2|87|89.16|86.96|0
1643731720000|2022-02-01 16:08:40|89.52|87.32|89.6|87.4|89.68|87.48|89.52|87.32|0
1643731730000|2022-02-01 16:08:50|89.68|87.48|89.83|87.63|89.83|87.63|89.68|87.48|0
1643731740000|2022-02-01 16:09:00|89.79|87.59|89.83|87.63|89.83|87.63|89.79|87.59|0
1643731750000|2022-02-01 16:09:10|89.75|87.55|89.6|87.4|89.75|87.55|89.6|87.4|0
1643731760000|2022-02-01 16:09:20|89.52|87.32|89.44|87.24|89.52|87.32|89.36|87.16|0
1643731770000|2022-02-01 16:09:30|89.24|87.04|89.44|87.24|89.44|87.24|89.2|87|0
1643731780000|2022-02-01 16:09:40|89.52|87.32|89.52|87.32|89.56|87.36|89.36|87.16|0
1643731790000|2022-02-01 16:09:50|89.6|87.4|89.75|87.55|89.83|87.63|89.6|87.4|0
1643731800000|2022-02-01 16:10:00|89.68|87.48|89.4|87.2|89.68|87.48|89.4|87.2|0
1643731810000|2022-02-01 16:10:10|89.36|87.16|89.52|87.32|89.52|87.32|89.36|87.16|0
1643731820000|2022-02-01 16:10:20|89.12|86.92|89.28|87.08|89.36|87.16|89.12|86.92|0
1643731830000|2022-02-01 16:10:30|89.36|87.16|89.52|87.32|89.68|87.48|89.36|87.16|0
1643731840000|2022-02-01 16:10:40|89.6|87.4|89.12|86.92|89.6|87.4|89.12|86.92|0
1643731850000|2022-02-01 16:10:50|89.24|87.04|89.28|87.08|89.28|87.08|89.24|87.04|0
1643731860000|2022-02-01 16:11:00|89.12|86.92|89.04|86.84|89.12|86.92|88.89|86.69|0
1643731870000|2022-02-01 16:11:10|89.12|86.92|89.6|87.4|89.6|87.4|89.12|86.92|0
1643731880000|2022-02-01 16:11:20|89.67|87.47|89.28|87.08|89.67|87.47|89.28|87.08|0
1643731890000|2022-02-01 16:11:30|89.2|87|89.63|87.43|89.63|87.43|89.2|87|0
1643731900000|2022-02-01 16:11:40|89.75|87.55|89.91|87.71|89.91|87.71|89.75|87.55|0
1643731910000|2022-02-01 16:11:50|89.83|87.63|89.79|87.59|89.83|87.63|89.67|87.47|0
1643731920000|2022-02-01 16:12:00|89.67|87.47|89.44|87.24|89.71|87.51|89.44|87.24|0
1643731930000|2022-02-01 16:12:10|89.4|87.2|89.91|87.71|89.91|87.71|89.4|87.2|0
1643731940000|2022-02-01 16:12:20|90.07|87.87|90.07|87.87|90.15|87.95|89.99|87.79|0
1643731950000|2022-02-01 16:12:30|89.75|87.55|89.91|87.71|89.99|87.79|89.75|87.55|0
1643731960000|2022-02-01 16:12:40|89.99|87.79|89.99|87.79|89.99|87.79|89.91|87.71|0
1643731970000|2022-02-01 16:12:50|90.07|87.87|89.67|87.47|90.07|87.87|89.67|87.47|0
1643731980000|2022-02-01 16:13:00|89.75|87.55|89.99|87.79|89.99|87.79|89.75|87.55|0
1643731990000|2022-02-01 16:13:10|90.03|87.83|90.23|88.03|90.23|88.03|90.03|87.83|0
1643732000000|2022-02-01 16:13:20|90.39|88.19|90.62|88.42|90.62|88.42|90.39|88.19|0
1643732010000|2022-02-01 16:13:30|90.55|88.35|90.7|88.5|90.7|88.5|90.55|88.35|0
1643732020000|2022-02-01 16:13:40|90.78|88.58|90.94|88.74|90.94|88.74|90.78|88.58|0
1643732030000|2022-02-01 16:13:50|91.02|88.82|90.98|88.78|91.02|88.82|90.94|88.74|0
1643732040000|2022-02-01 16:14:00|90.94|88.74|90.7|88.5|90.94|88.74|90.7|88.5|0
1643732050000|2022-02-01 16:14:10|90.78|88.58|91.02|88.82|91.02|88.82|90.78|88.58|0
1643732060000|2022-02-01 16:14:20|90.94|88.74|91.1|88.9|91.1|88.9|90.94|88.74|0
1643732070000|2022-02-01 16:14:30|91.02|88.82|90.94|88.74|91.02|88.82|90.86|88.66|0
1643732080000|2022-02-01 16:14:40|90.86|88.66|91.02|88.82|91.02|88.82|90.86|88.66|0
1643732090000|2022-02-01 16:14:50|90.98|88.78|90.86|88.66|91.02|88.82|90.86|88.66|0
1643732100000|2022-02-01 16:15:00|91.02|88.82|90.31|88.11|91.02|88.82|90.31|88.11|0
1643732110000|2022-02-01 16:15:10|90.54|88.34|90.47|88.27|90.66|88.46|90.39|88.19|0
1643732120000|2022-02-01 16:15:20|90.62|88.42|90.39|88.19|90.62|88.42|90.31|88.11|0
1643732130000|2022-02-01 16:15:30|90.31|88.11|90.23|88.03|90.34|88.14|90.15|87.95|0
1643732140000|2022-02-01 16:15:40|90.19|87.99|90.39|88.19|90.39|88.19|90.19|87.99|0
1643732150000|2022-02-01 16:15:50|90.31|88.11|90.15|87.95|90.31|88.11|90.15|87.95|0
1643732160000|2022-02-01 16:16:00|90.07|87.87|90.23|88.03|90.23|88.03|90.07|87.87|0
1643732170000|2022-02-01 16:16:10|90.19|87.99|90.31|88.11|90.31|88.11|90.19|87.99|0
1643732180000|2022-02-01 16:16:20|90.19|87.99|90.31|88.11|90.31|88.11|90.19|87.99|0
1643732190000|2022-02-01 16:16:30|90.39|88.19|90.46|88.26|90.54|88.34|90.39|88.19|0
1643732200000|2022-02-01 16:16:40|90.54|88.34|90.46|88.26|90.54|88.34|90.46|88.26|0
1643732210000|2022-02-01 16:16:50|90.7|88.5|90.78|88.58|90.78|88.58|90.7|88.5|0
1643732220000|2022-02-01 16:17:00|90.94|88.74|90.74|88.54|90.94|88.74|90.66|88.46|0
1643732230000|2022-02-01 16:17:10|90.62|88.42|90.62|88.42|90.62|88.42|90.54|88.34|0
1643732240000|2022-02-01 16:17:20|90.7|88.5|90.78|88.58|90.78|88.58|90.7|88.5|0
1643732250000|2022-02-01 16:17:30|90.74|88.54|90.7|88.5|90.74|88.54|90.7|88.5|0
1643732260000|2022-02-01 16:17:40|90.86|88.66|90.78|88.58|90.86|88.66|90.58|88.38|0
1643732270000|2022-02-01 16:17:50|90.7|88.5|90.66|88.46|90.7|88.5|90.54|88.34|0
1643732280000|2022-02-01 16:18:00|90.54|88.34|90.54|88.34|90.74|88.54|90.54|88.34|0
1643732290000|2022-02-01 16:18:10|90.5|88.3|90.15|87.95|90.5|88.3|90.07|87.87|0
1643732300000|2022-02-01 16:18:20|90.07|87.87|90.23|88.03|90.23|88.03|90.07|87.87|0
1643732310000|2022-02-01 16:18:30|90.3|88.1|90.15|87.95|90.5|88.3|90.15|87.95|0
1643732320000|2022-02-01 16:18:40|90.26|88.06|90.26|88.06|90.3|88.1|90.26|88.06|0
1643732330000|2022-02-01 16:18:50|90.54|88.34|90.62|88.42|90.62|88.42|90.54|88.34|0
1643732340000|2022-02-01 16:19:00|90.54|88.34|90.58|88.38|90.62|88.42|90.54|88.34|0
1643732350000|2022-02-01 16:19:10|90.42|88.22|90.23|88.03|90.42|88.22|90.23|88.03|0
1643732360000|2022-02-01 16:19:20|90.18|87.98|89.95|87.75|90.3|88.1|89.95|87.75|0
1643732370000|2022-02-01 16:19:30|89.91|87.71|89.51|87.31|89.99|87.79|89.51|87.31|0
1643732380000|2022-02-01 16:19:40|89.59|87.39|89.91|87.71|89.91|87.71|89.59|87.39|0
1643732390000|2022-02-01 16:19:50|89.83|87.63|89.91|87.71|89.91|87.71|89.83|87.63|0
1643732400000|2022-02-01 16:20:00|89.99|87.79|90.15|87.95|90.3|88.1|89.99|87.79|0
1643732410000|2022-02-01 16:20:10|90.3|88.1|90.22|88.02|90.3|88.1|90.15|87.95|0
1643732420000|2022-02-01 16:20:20|90.15|87.95|90.22|88.02|90.22|88.02|90.15|87.95|0
1643732430000|2022-02-01 16:20:30|90.26|88.06|89.95|87.75|90.26|88.06|89.95|87.75|0
1643732440000|2022-02-01 16:20:40|89.91|87.71|90.07|87.87|90.15|87.95|89.91|87.71|0
1643732450000|2022-02-01 16:20:50|90.22|88.02|90.07|87.87|90.22|88.02|90.07|87.87|0
1643732460000|2022-02-01 16:21:00|89.79|87.59|89.36|87.16|89.79|87.59|89.36|87.16|0
1643732470000|2022-02-01 16:21:10|89.31|87.11|89.67|87.47|89.67|87.47|89.31|87.11|0
1643732480000|2022-02-01 16:21:20|88.65|86.45|88.53|86.33|88.65|86.45|88.53|86.33|0
1643732490000|2022-02-01 16:21:30|88.69|86.49|88.18|85.98|88.69|86.49|88.1|85.9|0
1643732500000|2022-02-01 16:21:40|88.41|86.21|88.37|86.17|88.65|86.45|88.37|86.17|0
1643732510000|2022-02-01 16:21:50|88.57|86.37|88.14|85.94|88.57|86.37|88.14|85.94|0
1643732520000|2022-02-01 16:22:00|88.34|86.14|88.65|86.45|88.65|86.45|88.34|86.14|0
1643732530000|2022-02-01 16:22:10|88.73|86.53|88.49|86.29|88.73|86.53|88.49|86.29|0
1643732540000|2022-02-01 16:22:20|88.34|86.14|87.79|85.59|88.34|86.14|87.79|85.59|0
1643732550000|2022-02-01 16:22:30|88.29|86.09|88.26|86.06|88.45|86.25|88.26|86.06|0
1643732560000|2022-02-01 16:22:40|88.37|86.17|87.29|85.09|88.37|86.17|87.17|84.97|0
1643732570000|2022-02-01 16:22:50|87.36|85.16|87.52|85.32|87.6|85.4|87.36|85.16|0
1643732580000|2022-02-01 16:23:00|87.71|85.51|87.68|85.48|87.91|85.71|87.68|85.48|0
1643732590000|2022-02-01 16:23:10|87.75|85.55|87.6|85.4|87.75|85.55|87.6|85.4|0
1643732600000|2022-02-01 16:23:20|87.56|85.36|87.29|85.09|87.56|85.36|87.29|85.09|0
1643732610000|2022-02-01 16:23:30|87.44|85.24|87.29|85.09|87.44|85.24|87.29|85.09|0
1643732620000|2022-02-01 16:23:40|87.21|85.01|87.05|84.85|87.21|85.01|87.05|84.85|0
1643732630000|2022-02-01 16:23:50|86.67|84.47|86.67|84.47|86.78|84.58|86.67|84.47|0
1643732640000|2022-02-01 16:24:00|86.74|84.54|86.9|84.7|86.9|84.7|86.74|84.54|0
1643732650000|2022-02-01 16:24:10|86.82|84.62|86.36|84.16|86.82|84.62|86.36|84.16|0
1643732660000|2022-02-01 16:24:20|86.39|84.19|86.2|84|86.51|84.31|86.2|84|0
1643732670000|2022-02-01 16:24:30|86.28|84.08|86.59|84.39|86.59|84.39|86.28|84.08|0
1643732680000|2022-02-01 16:24:40|86.43|84.23|86.51|84.31|86.51|84.31|86.43|84.23|0
1643732690000|2022-02-01 16:24:50|86.43|84.23|86.51|84.31|86.51|84.31|86.36|84.16|0
1643732700000|2022-02-01 16:25:00|86.67|84.47|86.9|84.7|86.98|84.78|86.67|84.47|0
1643732710000|2022-02-01 16:25:10|86.74|84.54|86.98|84.78|87.01|84.81|86.74|84.54|0
1643732720000|2022-02-01 16:25:20|86.9|84.7|86.9|84.7|86.9|84.7|86.82|84.62|0
1643732730000|2022-02-01 16:25:30|86.28|84.08|85.97|83.77|86.32|84.12|85.97|83.77|0
1643732740000|2022-02-01 16:25:40|85.89|83.69|86.51|84.31|86.59|84.39|85.89|83.69|0
1643732750000|2022-02-01 16:25:50|86.36|84.16|86.51|84.31|86.51|84.31|86.36|84.16|0
1643732760000|2022-02-01 16:26:00|86.67|84.47|87.01|84.81|87.01|84.81|86.67|84.47|0
1643732770000|2022-02-01 16:26:10|87.05|84.85|86.9|84.7|87.13|84.93|86.86|84.66|0
1643732780000|2022-02-01 16:26:20|87.13|84.93|87.29|85.09|87.29|85.09|87.13|84.93|0
1643732790000|2022-02-01 16:26:30|87.21|85.01|87.13|84.93|87.29|85.09|87.13|84.93|0
1643732800000|2022-02-01 16:26:40|87.21|85.01|87.36|85.16|87.36|85.16|87.13|84.93|0
1643732810000|2022-02-01 16:26:50|87.48|85.28|87.56|85.36|87.6|85.4|87.48|85.28|0
1643732820000|2022-02-01 16:27:00|87.32|85.12|87.67|85.47|87.67|85.47|87.32|85.12|0
1643732830000|2022-02-01 16:27:10|87.4|85.2|87.71|85.51|87.71|85.51|87.4|85.2|0
1643732840000|2022-02-01 16:27:20|87.75|85.55|87.6|85.4|87.75|85.55|87.6|85.4|0
1643732850000|2022-02-01 16:27:30|87.67|85.47|87.75|85.55|87.75|85.55|87.56|85.36|0
1643732860000|2022-02-01 16:27:40|87.67|85.47|87.6|85.4|87.67|85.47|87.44|85.24|0
1643732870000|2022-02-01 16:27:50|87.67|85.47|87.91|85.71|87.91|85.71|87.67|85.47|0
1643732880000|2022-02-01 16:28:00|87.83|85.63|87.48|85.28|87.83|85.63|87.48|85.28|0
1643732890000|2022-02-01 16:28:10|87.44|85.24|87.21|85.01|87.44|85.24|87.21|85.01|0
1643732900000|2022-02-01 16:28:20|87.13|84.93|87.17|84.97|87.17|84.97|87.05|84.85|0
1643732910000|2022-02-01 16:28:30|87.36|85.16|87.52|85.32|87.52|85.32|87.36|85.16|0
1643732920000|2022-02-01 16:28:40|87.75|85.55|87.67|85.47|87.75|85.55|87.67|85.47|0
1643732930000|2022-02-01 16:28:50|87.75|85.55|87.79|85.59|87.79|85.59|87.6|85.4|0
1643732940000|2022-02-01 16:29:00|87.71|85.51|87.44|85.24|87.75|85.55|87.44|85.24|0
1643732950000|2022-02-01 16:29:10|87.52|85.32|87.6|85.4|87.6|85.4|87.52|85.32|0
1643732960000|2022-02-01 16:29:20|87.52|85.32|87.28|85.08|87.52|85.32|87.21|85.01|0
1643732970000|2022-02-01 16:29:30|87.24|85.04|87.28|85.08|87.28|85.08|87.21|85.01|0
1643732980000|2022-02-01 16:29:40|87.36|85.16|87.36|85.16|87.48|85.28|87.36|85.16|0
1643732990000|2022-02-01 16:29:50|87.4|85.2|87.21|85.01|87.4|85.2|87.09|84.89|0
1643733000000|2022-02-01 16:30:00|87.13|84.93|87.13|84.93|87.13|84.93|86.9|84.7|0
1643733010000|2022-02-01 16:30:10|87.28|85.08|87.01|84.81|87.4|85.2|87.01|84.81|0
1643733020000|2022-02-01 16:30:20|86.66|84.46|86.28|84.08|86.66|84.46|86.28|84.08|0
1643733030000|2022-02-01 16:30:30|86.12|83.92|86.12|83.92|86.12|83.92|85.82|83.62|0
1643733040000|2022-02-01 16:30:40|85.36|83.16|85.05|82.85|85.36|83.16|85.05|82.85|0
1643733050000|2022-02-01 16:30:50|85.2|83|85.2|83|85.43|83.23|85.2|83|0
1643733060000|2022-02-01 16:31:00|85.43|83.23|85.35|83.15|85.43|83.23|85.24|83.04|0
1643733070000|2022-02-01 16:31:10|85.51|83.31|85.7|83.5|85.7|83.5|85.51|83.31|0
1643733080000|2022-02-01 16:31:20|85.58|83.38|85.43|83.23|85.58|83.38|85.35|83.15|0
1643733090000|2022-02-01 16:31:30|85.35|83.15|85.47|83.27|85.47|83.27|85.35|83.15|0
1643733100000|2022-02-01 16:31:40|85.39|83.19|85.62|83.42|85.62|83.42|85.39|83.19|0
1643733110000|2022-02-01 16:31:50|85.66|83.46|85.54|83.34|85.74|83.54|85.54|83.34|0
1643733120000|2022-02-01 16:32:00|85.51|83.31|85.35|83.15|85.51|83.31|85.35|83.15|0
1643733130000|2022-02-01 16:32:10|85.28|83.08|85.58|83.38|85.58|83.38|85.28|83.08|0
1643733140000|2022-02-01 16:32:20|85.51|83.31|84.93|82.73|85.51|83.31|84.82|82.62|0
1643733150000|2022-02-01 16:32:30|85.16|82.96|85.05|82.85|85.16|82.96|85.05|82.85|0
1643733160000|2022-02-01 16:32:40|84.52|82.32|84.97|82.77|84.97|82.77|84.52|82.32|0
1643733170000|2022-02-01 16:32:50|84.93|82.73|85.51|83.31|85.51|83.31|84.93|82.73|0
1643733180000|2022-02-01 16:33:00|85.74|83.54|86.04|83.84|86.04|83.84|85.74|83.54|0
1643733190000|2022-02-01 16:33:10|85.89|83.69|85.97|83.77|85.97|83.77|85.89|83.69|0
1643733200000|2022-02-01 16:33:20|86.04|83.84|86.12|83.92|86.28|84.08|86.04|83.84|0
1643733210000|2022-02-01 16:33:30|86.2|84|86.28|84.08|86.28|84.08|86.2|84|0
1643733220000|2022-02-01 16:33:40|86.35|84.15|86.35|84.15|86.43|84.23|86.28|84.08|0
1643733230000|2022-02-01 16:33:50|86.51|84.31|86.82|84.62|86.82|84.62|86.51|84.31|0
1643733240000|2022-02-01 16:34:00|86.97|84.77|87.28|85.08|87.28|85.08|86.97|84.77|0
1643733250000|2022-02-01 16:34:10|87.44|85.24|87.67|85.47|87.67|85.47|87.44|85.24|0
1643733260000|2022-02-01 16:34:20|87.63|85.43|87.91|85.71|87.91|85.71|87.59|85.39|0
1643733270000|2022-02-01 16:34:30|88.22|86.02|88.38|86.18|88.38|86.18|88.22|86.02|0
1643733280000|2022-02-01 16:34:40|88.14|85.94|88.14|85.94|88.22|86.02|88.14|85.94|0
1643733290000|2022-02-01 16:34:50|88.3|86.1|88.38|86.18|88.38|86.18|88.22|86.02|0
1643733300000|2022-02-01 16:35:00|88.26|86.06|88.61|86.41|88.61|86.41|88.26|86.06|0
1643733310000|2022-02-01 16:35:10|88.73|86.53|88.85|86.65|88.85|86.65|88.53|86.33|0
1643733320000|2022-02-01 16:35:20|88.65|86.45|88.69|86.49|88.77|86.57|88.65|86.45|0
1643733330000|2022-02-01 16:35:30|88.77|86.57|88.69|86.49|88.77|86.57|88.65|86.45|0
1643733340000|2022-02-01 16:35:40|88.61|86.41|88.3|86.1|88.61|86.41|88.06|85.86|0
1643733350000|2022-02-01 16:35:50|88.22|86.02|88.22|86.02|88.22|86.02|88.06|85.86|0
1643733360000|2022-02-01 16:36:00|88.14|85.94|88.14|85.94|88.18|85.98|88.14|85.94|0
1643733370000|2022-02-01 16:36:10|88.1|85.9|87.9|85.7|88.14|85.94|87.9|85.7|0
1643733380000|2022-02-01 16:36:20|87.83|85.63|87.44|85.24|87.83|85.63|87.44|85.24|0
1643733390000|2022-02-01 16:36:30|87.83|85.63|87.28|85.08|87.83|85.63|87.28|85.08|0
1643733400000|2022-02-01 16:36:40|87.67|85.47|87.79|85.59|87.79|85.59|87.67|85.47|0
1643733410000|2022-02-01 16:36:50|87.55|85.35|87.51|85.31|87.55|85.35|87.44|85.24|0
1643733420000|2022-02-01 16:37:00|87.59|85.39|87.28|85.08|87.59|85.39|87.28|85.08|0
1643733430000|2022-02-01 16:37:10|87.4|85.2|87.44|85.24|87.63|85.43|87.36|85.16|0
1643733440000|2022-02-01 16:37:20|87.28|85.08|87.2|85|87.28|85.08|87.2|85|0
1643733450000|2022-02-01 16:37:30|87.05|84.85|87.05|84.85|87.05|84.85|86.66|84.46|0
1643733460000|2022-02-01 16:37:40|86.93|84.73|86.97|84.77|86.97|84.77|86.82|84.62|0
1643733470000|2022-02-01 16:37:50|87.05|84.85|86.97|84.77|87.08|84.88|86.97|84.77|0
1643733480000|2022-02-01 16:38:00|87.05|84.85|87.51|85.31|87.51|85.31|87.05|84.85|0
1643733490000|2022-02-01 16:38:10|87.44|85.24|87.51|85.31|87.59|85.39|87.44|85.24|0
1643733500000|2022-02-01 16:38:20|87.59|85.39|87.2|85|87.59|85.39|87.2|85|0
1643733510000|2022-02-01 16:38:30|87.44|85.24|87.28|85.08|87.44|85.24|87.28|85.08|0
1643733520000|2022-02-01 16:38:40|87.16|84.96|87.59|85.39|87.59|85.39|87.16|84.96|0
1643733530000|2022-02-01 16:38:50|87.67|85.47|87.75|85.55|87.75|85.55|87.67|85.47|0
1643733540000|2022-02-01 16:39:00|87.63|85.43|87.79|85.59|87.79|85.59|87.63|85.43|0
1643733550000|2022-02-01 16:39:10|87.86|85.66|88.14|85.94|88.18|85.98|87.86|85.66|0
1643733560000|2022-02-01 16:39:20|88.06|85.86|87.98|85.78|88.06|85.86|87.9|85.7|0
1643733570000|2022-02-01 16:39:30|87.9|85.7|87.51|85.31|87.9|85.7|87.51|85.31|0
1643733580000|2022-02-01 16:39:40|87.44|85.24|87.28|85.08|87.44|85.24|86.97|84.77|0
1643733590000|2022-02-01 16:39:50|87.32|85.12|87.44|85.24|87.44|85.24|87.28|85.08|0
1643733600000|2022-02-01 16:40:00|87.36|85.16|87.75|85.55|87.75|85.55|87.36|85.16|0
1643733610000|2022-02-01 16:40:10|87.78|85.58|87.75|85.55|87.78|85.58|87.44|85.24|0
1643733620000|2022-02-01 16:40:20|87.67|85.47|88.14|85.94|88.14|85.94|87.67|85.47|0
1643733630000|2022-02-01 16:40:30|88.22|86.02|87.75|85.55|88.22|86.02|87.75|85.55|0
1643733640000|2022-02-01 16:40:40|87.78|85.58|87.67|85.47|87.78|85.58|87.59|85.39|0
1643733650000|2022-02-01 16:40:50|87.59|85.39|87.32|85.12|87.59|85.39|87.32|85.12|0
1643733660000|2022-02-01 16:41:00|87.51|85.31|87.44|85.24|87.51|85.31|87.44|85.24|0
1643733670000|2022-02-01 16:41:10|87.51|85.31|87.67|85.47|87.67|85.47|87.51|85.31|0
1643733680000|2022-02-01 16:41:20|87.75|85.55|87.86|85.66|87.98|85.78|87.75|85.55|0
1643733690000|2022-02-01 16:41:30|87.82|85.62|87.98|85.78|87.98|85.78|87.82|85.62|0
1643733700000|2022-02-01 16:41:40|88.14|85.94|88.53|86.33|88.53|86.33|88.14|85.94|0
1643733710000|2022-02-01 16:41:50|88.61|86.41|88.45|86.25|88.61|86.41|88.45|86.25|0
1643733720000|2022-02-01 16:42:00|88.22|86.02|88.29|86.09|88.29|86.09|88.06|85.86|0
1643733730000|2022-02-01 16:42:10|88.14|85.94|88.06|85.86|88.14|85.94|87.94|85.74|0
1643733740000|2022-02-01 16:42:20|88.45|86.25|88.29|86.09|88.45|86.25|88.29|86.09|0
1643733750000|2022-02-01 16:42:30|88.69|86.49|88.61|86.41|88.76|86.56|88.61|86.41|0
1643733760000|2022-02-01 16:42:40|88.65|86.45|88.92|86.72|88.92|86.72|88.65|86.45|0
1643733770000|2022-02-01 16:42:50|88.84|86.64|87.94|85.74|88.88|86.68|87.94|85.74|0
1643733780000|2022-02-01 16:43:00|87.86|85.66|87.82|85.62|88.33|86.13|87.82|85.62|0
1643733790000|2022-02-01 16:43:10|87.67|85.47|87.59|85.39|87.67|85.47|87.59|85.39|0
1643733800000|2022-02-01 16:43:20|87.67|85.47|87.47|85.27|87.78|85.58|87.47|85.27|0
1643733810000|2022-02-01 16:43:30|87.51|85.31|87.75|85.55|87.75|85.55|87.43|85.23|0
1643733820000|2022-02-01 16:43:40|87.82|85.62|87.75|85.55|87.82|85.62|87.59|85.39|0
1643733830000|2022-02-01 16:43:50|87.82|85.62|87.82|85.62|87.9|85.7|87.82|85.62|0
1643733840000|2022-02-01 16:44:00|87.98|85.78|87.82|85.62|88.02|85.82|87.82|85.62|0
1643733850000|2022-02-01 16:44:10|87.67|85.47|87.75|85.55|87.75|85.55|87.67|85.47|0
1643733860000|2022-02-01 16:44:20|88.14|85.94|87.82|85.62|88.14|85.94|87.78|85.58|0
1643733870000|2022-02-01 16:44:30|87.59|85.39|87.51|85.31|87.75|85.55|87.51|85.31|0
1643733880000|2022-02-01 16:44:40|87.43|85.23|87.78|85.58|87.78|85.58|87.43|85.23|0
1643733890000|2022-02-01 16:44:50|87.75|85.55|87.9|85.7|87.9|85.7|87.67|85.47|0
1643733900000|2022-02-01 16:45:00|87.98|85.78|88.14|85.94|88.14|85.94|87.98|85.78|0
1643733910000|2022-02-01 16:45:10|87.9|85.7|88.14|85.94|88.17|85.97|87.9|85.7|0
1643733920000|2022-02-01 16:45:20|88.37|86.17|88.37|86.17|88.37|86.17|88.37|86.17|0
1643733930000|2022-02-01 16:45:30|88.29|86.09|88.21|86.01|88.29|86.09|88.21|86.01|0
1643733940000|2022-02-01 16:45:40|88.1|85.9|88.25|86.05|88.29|86.09|88.1|85.9|0
1643733950000|2022-02-01 16:45:50|88.21|86.01|88.33|86.13|88.33|86.13|88.21|86.01|0
1643733960000|2022-02-01 16:46:00|88.37|86.17|88.53|86.33|88.61|86.41|88.37|86.17|0
1643733970000|2022-02-01 16:46:10|88.45|86.25|88.61|86.41|88.64|86.44|88.45|86.25|0
1643733980000|2022-02-01 16:46:20|88.53|86.33|88.57|86.37|88.57|86.37|88.45|86.25|0
1643733990000|2022-02-01 16:46:30|88.53|86.33|88.92|86.72|89|86.8|88.53|86.33|0
1643734000000|2022-02-01 16:46:40|89|86.8|89.08|86.88|89.08|86.88|89|86.8|0
1643734010000|2022-02-01 16:46:50|89|86.8|88.84|86.64|89|86.8|88.84|86.64|0
1643734020000|2022-02-01 16:47:00|88.68|86.48|88.53|86.33|88.68|86.48|88.53|86.33|0
1643734030000|2022-02-01 16:47:10|88.29|86.09|88.14|85.94|88.33|86.13|88.14|85.94|0
1643734040000|2022-02-01 16:47:20|88.37|86.17|88.45|86.25|88.61|86.41|88.37|86.17|0
1643734050000|2022-02-01 16:47:30|88.61|86.41|88.68|86.48|88.76|86.56|88.61|86.41|0
1643734060000|2022-02-01 16:47:40|88.72|86.52|88.61|86.41|88.72|86.52|88.61|86.41|0
1643734070000|2022-02-01 16:47:50|88.53|86.33|88.49|86.29|88.53|86.33|88.49|86.29|0
1643734080000|2022-02-01 16:48:00|88.45|86.25|88.37|86.17|88.53|86.33|88.37|86.17|0
1643734090000|2022-02-01 16:48:10|88.45|86.25|88.61|86.41|88.61|86.41|88.45|86.25|0
1643734100000|2022-02-01 16:48:20|89.16|86.96|89.79|87.59|89.79|87.59|89.16|86.96|0
1643734110000|2022-02-01 16:48:30|89.95|87.75|89.79|87.59|89.95|87.75|89.79|87.59|0
1643734120000|2022-02-01 16:48:40|89.31|87.11|89.39|87.19|89.39|87.19|89.24|87.04|0
1643734130000|2022-02-01 16:48:50|89.47|87.27|89.47|87.27|89.63|87.43|89.47|87.27|0
1643734140000|2022-02-01 16:49:00|89.51|87.31|89.71|87.51|89.71|87.51|89.47|87.27|0
1643734150000|2022-02-01 16:49:10|89.63|87.43|89.24|87.04|89.63|87.43|89.16|86.96|0
1643734160000|2022-02-01 16:49:20|89.31|87.11|89.23|87.03|89.31|87.11|89.23|87.03|0
1643734170000|2022-02-01 16:49:30|89.19|86.99|88.76|86.56|89.19|86.99|88.76|86.56|0
1643734180000|2022-02-01 16:49:40|88.72|86.52|88.76|86.56|88.76|86.56|88.68|86.48|0
1643734190000|2022-02-01 16:49:50|88.64|86.44|88.68|86.48|88.68|86.48|88.53|86.33|0
1643734200000|2022-02-01 16:50:00|88.84|86.64|88.6|86.4|88.84|86.64|88.21|86.01|0
1643734210000|2022-02-01 16:50:10|88.45|86.25|88.17|85.97|88.53|86.33|88.13|85.93|0
1643734220000|2022-02-01 16:50:20|88.29|86.09|88.06|85.86|88.37|86.17|88.06|85.86|0
1643734230000|2022-02-01 16:50:30|88.21|86.01|88.68|86.48|88.68|86.48|88.21|86.01|0
1643734240000|2022-02-01 16:50:40|88.37|86.17|88.45|86.25|88.45|86.25|88.37|86.17|0
1643734250000|2022-02-01 16:50:50|88.33|86.13|88.53|86.33|88.53|86.33|88.33|86.13|0
1643734260000|2022-02-01 16:51:00|88.68|86.48|89.16|86.96|89.16|86.96|88.68|86.48|0
1643734270000|2022-02-01 16:51:10|89.23|87.03|89.23|87.03|89.23|87.03|89.16|86.96|0
1643734280000|2022-02-01 16:51:20|89.08|86.88|88.92|86.72|89.08|86.88|88.92|86.72|0
1643734290000|2022-02-01 16:51:30|89|86.8|88.68|86.48|89|86.8|88.68|86.48|0
1643734300000|2022-02-01 16:51:40|88.53|86.33|88.53|86.33|88.68|86.48|88.53|86.33|0
1643734310000|2022-02-01 16:51:50|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1643734320000|2022-02-01 16:52:00|88.53|86.33|88.29|86.09|88.68|86.48|88.29|86.09|0
1643734330000|2022-02-01 16:52:10|88.37|86.17|88.76|86.56|88.76|86.56|88.37|86.17|0
1643734340000|2022-02-01 16:52:20|88.68|86.48|88.48|86.28|88.76|86.56|88.48|86.28|0
1643734350000|2022-02-01 16:52:30|88.52|86.32|88.6|86.4|88.6|86.4|88.52|86.32|0
1643734360000|2022-02-01 16:52:40|88.72|86.52|88.68|86.48|88.76|86.56|88.68|86.48|0
1643734370000|2022-02-01 16:52:50|88.52|86.32|88.64|86.44|88.76|86.56|88.52|86.32|0
1643734380000|2022-02-01 16:53:00|88.6|86.4|88.68|86.48|88.84|86.64|88.6|86.4|0
1643734390000|2022-02-01 16:53:10|88.76|86.56|88.76|86.56|88.8|86.6|88.76|86.56|0
1643734400000|2022-02-01 16:53:20|88.92|86.72|89|86.8|89|86.8|88.84|86.64|0
1643734410000|2022-02-01 16:53:30|88.92|86.72|88.92|86.72|89|86.8|88.84|86.64|0
1643734420000|2022-02-01 16:53:40|89|86.8|89|86.8|89|86.8|88.96|86.76|0
1643734430000|2022-02-01 16:53:50|88.92|86.72|88.84|86.64|88.92|86.72|88.84|86.64|0
1643734440000|2022-02-01 16:54:00|88.96|86.76|89|86.8|89|86.8|88.8|86.6|0
1643734450000|2022-02-01 16:54:10|88.92|86.72|88.92|86.72|89.08|86.88|88.92|86.72|0
1643734460000|2022-02-01 16:54:20|89|86.8|89.31|87.11|89.31|87.11|89|86.8|0
1643734470000|2022-02-01 16:54:30|89.23|87.03|89.07|86.87|89.23|87.03|89.07|86.87|0
1643734480000|2022-02-01 16:54:40|89.15|86.95|89|86.8|89.15|86.95|89|86.8|0
1643734490000|2022-02-01 16:54:50|88.8|86.6|88.84|86.64|88.84|86.64|88.76|86.56|0
1643734500000|2022-02-01 16:55:00|89.15|86.95|88.76|86.56|89.23|87.03|88.76|86.56|0
1643734510000|2022-02-01 16:55:10|88.8|86.6|88.95|86.75|88.95|86.75|88.8|86.6|0
1643734520000|2022-02-01 16:55:20|88.84|86.64|88.84|86.64|88.95|86.75|88.84|86.64|0
1643734530000|2022-02-01 16:55:30|89.15|86.95|89.15|86.95|89.15|86.95|89.07|86.87|0
1643734540000|2022-02-01 16:55:40|89.23|87.03|89.07|86.87|89.23|87.03|89.07|86.87|0
1643734550000|2022-02-01 16:55:50|89.31|87.11|89.23|87.03|89.39|87.19|89.23|87.03|0
1643734560000|2022-02-01 16:56:00|89.07|86.87|89.15|86.95|89.15|86.95|89|86.8|0
1643734570000|2022-02-01 16:56:10|89|86.8|88.84|86.64|89|86.8|88.72|86.52|0
1643734580000|2022-02-01 16:56:20|89|86.8|89.07|86.87|89.11|86.91|88.95|86.75|0
1643734590000|2022-02-01 16:56:30|89.23|87.03|89.71|87.51|89.71|87.51|89.23|87.03|0
1643734600000|2022-02-01 16:56:40|89.79|87.59|89.63|87.43|89.79|87.59|89.63|87.43|0
1643734610000|2022-02-01 16:56:50|89.55|87.35|89.43|87.23|89.55|87.35|89.31|87.11|0
1643734620000|2022-02-01 16:57:00|89.39|87.19|89.71|87.51|89.71|87.51|89.39|87.19|0
1643734630000|2022-02-01 16:57:10|89.55|87.35|89.63|87.43|89.71|87.51|89.55|87.35|0
1643734640000|2022-02-01 16:57:20|89.71|87.51|89.79|87.59|89.79|87.59|89.71|87.51|0
1643734650000|2022-02-01 16:57:30|89.67|87.47|89.63|87.43|89.71|87.51|89.63|87.43|0
1643734660000|2022-02-01 16:57:40|89.71|87.51|89.66|87.46|89.71|87.51|89.63|87.43|0
1643734670000|2022-02-01 16:57:50|89.63|87.43|89.71|87.51|89.79|87.59|89.63|87.43|0
1643734680000|2022-02-01 16:58:00|89.79|87.59|90.02|87.82|90.02|87.82|89.79|87.59|0
1643734690000|2022-02-01 16:58:10|90.18|87.98|90.34|88.14|90.34|88.14|90.18|87.98|0
1643734700000|2022-02-01 16:58:20|90.38|88.18|90.26|88.06|90.38|88.18|90.26|88.06|0
1643734710000|2022-02-01 16:58:30|90.34|88.14|90.42|88.22|90.42|88.22|90.34|88.14|0
1643734720000|2022-02-01 16:58:40|90.34|88.14|90.26|88.06|90.34|88.14|90.18|87.98|0
1643734730000|2022-02-01 16:58:50|90.34|88.14|90.66|88.46|90.66|88.46|90.34|88.14|0
1643734740000|2022-02-01 16:59:00|90.74|88.54|90.5|88.3|90.74|88.54|90.5|88.3|0
1643734750000|2022-02-01 16:59:10|90.34|88.14|90.5|88.3|90.5|88.3|90.34|88.14|0
1643734760000|2022-02-01 16:59:20|90.42|88.22|90.26|88.06|90.42|88.22|90.22|88.02|0
1643734770000|2022-02-01 16:59:30|90.18|87.98|89.47|87.27|90.18|87.98|89.47|87.27|0
1643734780000|2022-02-01 16:59:40|89.39|87.19|89.39|87.19|89.39|87.19|89.15|86.95|0
1643734790000|2022-02-01 16:59:50|89.78|87.58|89.78|87.58|89.86|87.66|89.78|87.58|0
1643734800000|2022-02-01 17:00:00|89.66|87.46|89.58|87.38|89.86|87.66|89.58|87.38|0
1643734810000|2022-02-01 17:00:10|89.31|87.11|89.23|87.03|89.31|87.11|88.84|86.64|0
1643734820000|2022-02-01 17:00:20|89.39|87.19|88.99|86.79|89.39|87.19|88.99|86.79|0
1643734830000|2022-02-01 17:00:30|89.27|87.07|89.31|87.11|89.35|87.15|89.27|87.07|0
1643734840000|2022-02-01 17:00:40|89.47|87.27|89.39|87.19|89.47|87.27|89.39|87.19|0
1643734850000|2022-02-01 17:00:50|89.47|87.27|89.31|87.11|89.47|87.27|89.31|87.11|0
1643734860000|2022-02-01 17:01:00|89.39|87.19|89.86|87.66|89.94|87.74|89.39|87.19|0
1643734870000|2022-02-01 17:01:10|89.78|87.58|89.94|87.74|89.94|87.74|89.78|87.58|0
1643734880000|2022-02-01 17:01:20|90.02|87.82|89.94|87.74|90.02|87.82|89.94|87.74|0
1643734890000|2022-02-01 17:01:30|90.02|87.82|89.82|87.62|90.02|87.82|89.78|87.58|0
1643734900000|2022-02-01 17:01:40|89.63|87.43|89.82|87.62|89.82|87.62|89.63|87.43|0
1643734910000|2022-02-01 17:01:50|89.86|87.66|89.94|87.74|89.94|87.74|89.86|87.66|0
1643734920000|2022-02-01 17:02:00|90.18|87.98|90.34|88.14|90.34|88.14|90.18|87.98|0
1643734930000|2022-02-01 17:02:10|90.26|88.06|90.18|87.98|90.26|88.06|90.02|87.82|0
1643734940000|2022-02-01 17:02:20|90.06|87.86|89.7|87.5|90.06|87.86|89.7|87.5|0
1643734950000|2022-02-01 17:02:30|89.82|87.62|89.62|87.42|89.82|87.62|89.62|87.42|0
1643734960000|2022-02-01 17:02:40|89.58|87.38|89.55|87.35|89.66|87.46|89.47|87.27|0
1643734970000|2022-02-01 17:02:50|89.7|87.5|89.98|87.78|89.98|87.78|89.7|87.5|0
1643734980000|2022-02-01 17:03:00|89.94|87.74|89.94|87.74|90.02|87.82|89.9|87.7|0
1643734990000|2022-02-01 17:03:10|90.02|87.82|90.06|87.86|90.06|87.86|89.78|87.58|0
1643735000000|2022-02-01 17:03:20|89.86|87.66|89.86|87.66|89.86|87.66|89.7|87.5|0
1643735010000|2022-02-01 17:03:30|89.9|87.7|89.66|87.46|89.94|87.74|89.62|87.42|0
1643735020000|2022-02-01 17:03:40|89.62|87.42|89.86|87.66|89.86|87.66|89.62|87.42|0
1643735030000|2022-02-01 17:03:50|89.78|87.58|89.94|87.74|89.94|87.74|89.78|87.58|0
1643735040000|2022-02-01 17:04:00|90.02|87.82|89.86|87.66|90.02|87.82|89.86|87.66|0
1643735050000|2022-02-01 17:04:10|89.94|87.74|89.62|87.42|89.94|87.74|89.62|87.42|0
1643735060000|2022-02-01 17:04:20|89.55|87.35|89.31|87.11|89.55|87.35|89.31|87.11|0
1643735070000|2022-02-01 17:04:30|89.23|87.03|89.27|87.07|89.27|87.07|89.23|87.03|0
1643735080000|2022-02-01 17:04:40|89.31|87.11|88.76|86.56|89.31|87.11|88.44|86.24|0
1643735090000|2022-02-01 17:04:50|88.79|86.59|88.68|86.48|88.79|86.59|88.6|86.4|0
1643735100000|2022-02-01 17:05:00|88.91|86.71|88.91|86.71|88.91|86.71|88.83|86.63|0
1643735110000|2022-02-01 17:05:10|89.03|86.83|88.95|86.75|89.03|86.83|88.87|86.67|0
1643735120000|2022-02-01 17:05:20|88.91|86.71|88.13|85.93|88.91|86.71|88.13|85.93|0
1643735130000|2022-02-01 17:05:30|88.36|86.16|88.68|86.48|88.68|86.48|88.36|86.16|0
1643735140000|2022-02-01 17:05:40|88.6|86.4|88.68|86.48|88.79|86.59|88.6|86.4|0
1643735150000|2022-02-01 17:05:50|88.6|86.4|88.68|86.48|88.68|86.48|88.6|86.4|0
1643735160000|2022-02-01 17:06:00|88.76|86.56|88.83|86.63|89.03|86.83|88.76|86.56|0
1643735170000|2022-02-01 17:06:10|88.99|86.79|88.91|86.71|89.03|86.83|88.83|86.63|0
1643735180000|2022-02-01 17:06:20|89.03|86.83|89.15|86.95|89.15|86.95|88.87|86.67|0
1643735190000|2022-02-01 17:06:30|89.07|86.87|88.99|86.79|89.07|86.87|88.91|86.71|0
1643735200000|2022-02-01 17:06:40|89.15|86.95|89.15|86.95|89.15|86.95|89.07|86.87|0
1643735210000|2022-02-01 17:06:50|88.99|86.79|88.99|86.79|89.07|86.87|88.99|86.79|0
1643735220000|2022-02-01 17:07:00|88.91|86.71|88.99|86.79|89.07|86.87|88.91|86.71|0
1643735230000|2022-02-01 17:07:10|88.91|86.71|89.07|86.87|89.07|86.87|88.91|86.71|0
1643735240000|2022-02-01 17:07:20|89.03|86.83|89.07|86.87|89.07|86.87|89.03|86.83|0
1643735250000|2022-02-01 17:07:30|88.99|86.79|89.07|86.87|89.07|86.87|88.99|86.79|0
1643735260000|2022-02-01 17:07:40|89.15|86.95|89.23|87.03|89.23|87.03|88.99|86.79|0
1643735270000|2022-02-01 17:07:50|89.15|86.95|89.39|87.19|89.39|87.19|89.15|86.95|0
1643735280000|2022-02-01 17:08:00|89.23|87.03|89.15|86.95|89.31|87.11|89.15|86.95|0
1643735290000|2022-02-01 17:08:10|89.23|87.03|89.15|86.95|89.23|87.03|89.07|86.87|0
1643735300000|2022-02-01 17:08:20|88.99|86.79|88.91|86.71|88.99|86.79|88.83|86.63|0
1643735310000|2022-02-01 17:08:30|88.87|86.67|89.03|86.83|89.03|86.83|88.83|86.63|0
1643735320000|2022-02-01 17:08:40|88.95|86.75|88.99|86.79|89.03|86.83|88.95|86.75|0
1643735330000|2022-02-01 17:08:50|88.79|86.59|88.99|86.79|88.99|86.79|88.79|86.59|0
1643735340000|2022-02-01 17:09:00|89.07|86.87|89.07|86.87|89.23|87.03|89.07|86.87|0
1643735350000|2022-02-01 17:09:10|88.83|86.63|88.75|86.55|88.83|86.63|88.68|86.48|0
1643735360000|2022-02-01 17:09:20|88.91|86.71|88.6|86.4|88.91|86.71|88.6|86.4|0
1643735370000|2022-02-01 17:09:30|88.52|86.32|88.4|86.2|88.52|86.32|88.36|86.16|0
1643735380000|2022-02-01 17:09:40|88.63|86.43|88.71|86.51|88.71|86.51|88.63|86.43|0
1643735390000|2022-02-01 17:09:50|88.52|86.32|88.44|86.24|88.52|86.32|88.44|86.24|0
1643735400000|2022-02-01 17:10:00|88.52|86.32|88.48|86.28|88.67|86.47|88.44|86.24|0
1643735410000|2022-02-01 17:10:10|88.52|86.32|88.67|86.47|88.67|86.47|88.52|86.32|0
1643735420000|2022-02-01 17:10:20|88.6|86.4|87.66|85.46|88.6|86.4|87.66|85.46|0
1643735430000|2022-02-01 17:10:30|87.5|85.3|87.58|85.38|87.89|85.69|87.5|85.3|0
1643735440000|2022-02-01 17:10:40|87.54|85.34|87.5|85.3|87.66|85.46|87.5|85.3|0
1643735450000|2022-02-01 17:10:50|87.42|85.22|87.62|85.42|87.62|85.42|87.42|85.22|0
1643735460000|2022-02-01 17:11:00|87.73|85.53|87.03|84.83|87.73|85.53|87.03|84.83|0
1643735470000|2022-02-01 17:11:10|86.8|84.6|86.96|84.76|87.03|84.83|86.8|84.6|0
1643735480000|2022-02-01 17:11:20|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1643735490000|2022-02-01 17:11:30|87.11|84.91|87.19|84.99|87.19|84.99|87.03|84.83|0
1643735500000|2022-02-01 17:11:40|87.15|84.95|87.38|85.18|87.38|85.18|87.15|84.95|0
1643735510000|2022-02-01 17:11:50|87.5|85.3|87.5|85.3|87.5|85.3|87.42|85.22|0
1643735520000|2022-02-01 17:12:00|87.58|85.38|87.58|85.38|87.66|85.46|87.58|85.38|0
1643735530000|2022-02-01 17:12:10|87.54|85.34|87.19|84.99|87.54|85.34|87.19|84.99|0
1643735540000|2022-02-01 17:12:20|86.96|84.76|86.88|84.68|86.96|84.76|86.8|84.6|0
1643735550000|2022-02-01 17:12:30|86.96|84.76|87.07|84.87|87.07|84.87|86.96|84.76|0
1643735560000|2022-02-01 17:12:40|87.03|84.83|86.65|84.45|87.03|84.83|86.65|84.45|0
1643735570000|2022-02-01 17:12:50|86.49|84.29|86.49|84.29|86.57|84.37|86.49|84.29|0
1643735580000|2022-02-01 17:13:00|86.72|84.52|86.88|84.68|86.88|84.68|86.72|84.52|0
1643735590000|2022-02-01 17:13:10|86.8|84.6|86.8|84.6|86.84|84.64|86.8|84.6|0
1643735600000|2022-02-01 17:13:20|86.96|84.76|86.96|84.76|87.03|84.83|86.96|84.76|0
1643735610000|2022-02-01 17:13:30|86.84|84.64|86.8|84.6|86.96|84.76|86.8|84.6|0
1643735620000|2022-02-01 17:13:40|86.88|84.68|86.88|84.68|87.03|84.83|86.88|84.68|0
1643735630000|2022-02-01 17:13:50|86.96|84.76|86.92|84.72|87.03|84.83|86.88|84.68|0
1643735640000|2022-02-01 17:14:00|86.99|84.79|86.96|84.76|86.99|84.79|86.88|84.68|0
1643735650000|2022-02-01 17:14:10|86.88|84.68|86.88|84.68|86.88|84.68|86.76|84.56|0
1643735660000|2022-02-01 17:14:20|86.96|84.76|86.96|84.76|86.96|84.76|86.88|84.68|0
1643735670000|2022-02-01 17:14:30|87.03|84.83|87.11|84.91|87.27|85.07|87.03|84.83|0
1643735680000|2022-02-01 17:14:40|87.19|84.99|87.23|85.03|87.23|85.03|87.11|84.91|0
1643735690000|2022-02-01 17:14:50|87.19|84.99|87.34|85.14|87.34|85.14|87.19|84.99|0
1643735700000|2022-02-01 17:15:00|87.42|85.22|87.42|85.22|87.42|85.22|87.42|85.22|0
1643735710000|2022-02-01 17:15:10|87.73|85.53|87.81|85.61|87.81|85.61|87.65|85.45|0
1643735720000|2022-02-01 17:15:20|87.73|85.53|87.58|85.38|87.73|85.53|87.58|85.38|0
1643735730000|2022-02-01 17:15:30|87.65|85.45|87.65|85.45|87.73|85.53|87.65|85.45|0
1643735740000|2022-02-01 17:15:40|87.81|85.61|88.12|85.92|88.12|85.92|87.81|85.61|0
1643735750000|2022-02-01 17:15:50|88.2|86|87.89|85.69|88.2|86|87.89|85.69|0
1643735760000|2022-02-01 17:16:00|87.93|85.73|88.24|86.04|88.24|86.04|87.93|85.73|0
1643735770000|2022-02-01 17:16:10|88.12|85.92|88.16|85.96|88.16|85.96|87.97|85.77|0
1643735780000|2022-02-01 17:16:20|88.04|85.84|88.04|85.84|88.08|85.88|87.97|85.77|0
1643735790000|2022-02-01 17:16:30|87.93|85.73|87.81|85.61|87.97|85.77|87.81|85.61|0
1643735800000|2022-02-01 17:16:40|87.58|85.38|87.58|85.38|87.65|85.45|87.58|85.38|0
1643735810000|2022-02-01 17:16:50|87.73|85.53|87.89|85.69|87.89|85.69|87.73|85.53|0
1643735820000|2022-02-01 17:17:00|87.97|85.77|87.97|85.77|87.97|85.77|87.97|85.77|0
1643735830000|2022-02-01 17:17:10|87.93|85.73|87.58|85.38|87.93|85.73|87.58|85.38|0
1643735840000|2022-02-01 17:17:20|87.5|85.3|87.58|85.38|87.65|85.45|87.5|85.3|0
1643735850000|2022-02-01 17:17:30|87.5|85.3|87.5|85.3|87.5|85.3|87.42|85.22|0
1643735860000|2022-02-01 17:17:40|87.42|85.22|87.58|85.38|87.58|85.38|87.42|85.22|0
1643735870000|2022-02-01 17:17:50|87.61|85.41|87.85|85.65|87.85|85.65|87.61|85.41|0
1643735880000|2022-02-01 17:18:00|87.97|85.77|88.2|86|88.2|86|87.97|85.77|0
1643735890000|2022-02-01 17:18:10|88.12|85.92|88.36|86.16|88.36|86.16|88.12|85.92|0
1643735900000|2022-02-01 17:18:20|88.28|86.08|88.04|85.84|88.28|86.08|88.04|85.84|0
1643735910000|2022-02-01 17:18:30|88.16|85.96|88.44|86.24|88.44|86.24|88.16|85.96|0
1643735920000|2022-02-01 17:18:40|88.51|86.31|88.51|86.31|88.59|86.39|88.51|86.31|0
1643735930000|2022-02-01 17:18:50|88.59|86.39|88.59|86.39|88.59|86.39|88.51|86.31|0
1643735940000|2022-02-01 17:19:00|88.67|86.47|88.67|86.47|88.67|86.47|88.67|86.47|0
1643735950000|2022-02-01 17:19:10|88.59|86.39|88.44|86.24|88.59|86.39|88.44|86.24|0
1643735960000|2022-02-01 17:19:20|88.51|86.31|88.36|86.16|88.51|86.31|88.36|86.16|0
1643735970000|2022-02-01 17:19:30|88.51|86.31|88.51|86.31|88.59|86.39|88.36|86.16|0
1643735980000|2022-02-01 17:19:40|88.67|86.47|88.59|86.39|88.75|86.55|88.59|86.39|0
1643735990000|2022-02-01 17:19:50|88.51|86.31|88.36|86.16|88.51|86.31|88.36|86.16|0
1643736000000|2022-02-01 17:20:00|88.51|86.31|88.59|86.39|88.67|86.47|88.47|86.27|0
1643736010000|2022-02-01 17:20:10|88.67|86.47|88.51|86.31|88.67|86.47|88.39|86.19|0
1643736020000|2022-02-01 17:20:20|88.36|86.16|88.24|86.04|88.36|86.16|88.24|86.04|0
1643736030000|2022-02-01 17:20:30|88.28|86.08|88.36|86.16|88.36|86.16|88.2|86|0
1643736040000|2022-02-01 17:20:40|88.28|86.08|88.36|86.16|88.36|86.16|88.28|86.08|0
1643736050000|2022-02-01 17:20:50|88.43|86.23|88.59|86.39|88.75|86.55|88.43|86.23|0
1643736060000|2022-02-01 17:21:00|88.67|86.47|88.91|86.71|88.91|86.71|88.67|86.47|0
1643736070000|2022-02-01 17:21:10|88.83|86.63|88.83|86.63|88.83|86.63|88.83|86.63|0
1643736080000|2022-02-01 17:21:20|88.91|86.71|88.94|86.74|88.94|86.74|88.87|86.67|0
1643736090000|2022-02-01 17:21:30|88.67|86.47|88.59|86.39|88.67|86.47|88.59|86.39|0
1643736100000|2022-02-01 17:21:40|88.67|86.47|88.71|86.51|88.71|86.51|88.63|86.43|0
1643736110000|2022-02-01 17:21:50|88.75|86.55|88.67|86.47|88.75|86.55|88.67|86.47|0
1643736120000|2022-02-01 17:22:00|88.59|86.39|88.51|86.31|88.59|86.39|88.51|86.31|0
1643736130000|2022-02-01 17:22:10|88.12|85.92|87.96|85.76|88.12|85.92|87.96|85.76|0
1643736140000|2022-02-01 17:22:20|88.2|86|88.12|85.92|88.28|86.08|88.12|85.92|0
1643736150000|2022-02-01 17:22:30|88.16|85.96|88.12|85.92|88.2|86|88.12|85.92|0
1643736160000|2022-02-01 17:22:40|88.04|85.84|87.89|85.69|88.04|85.84|87.89|85.69|0
1643736170000|2022-02-01 17:22:50|87.81|85.61|87.73|85.53|87.81|85.61|87.73|85.53|0
1643736180000|2022-02-01 17:23:00|87.89|85.69|87.42|85.22|87.96|85.76|87.42|85.22|0
1643736190000|2022-02-01 17:23:10|87.22|85.02|87.18|84.98|87.34|85.14|87.18|84.98|0
1643736200000|2022-02-01 17:23:20|87.26|85.06|87.42|85.22|87.5|85.3|87.26|85.06|0
1643736210000|2022-02-01 17:23:30|87.5|85.3|87.73|85.53|87.73|85.53|87.5|85.3|0
1643736220000|2022-02-01 17:23:40|87.81|85.61|88.04|85.84|88.04|85.84|87.81|85.61|0
1643736230000|2022-02-01 17:23:50|87.96|85.76|88.36|86.16|88.36|86.16|87.96|85.76|0
1643736240000|2022-02-01 17:24:00|88.2|86|88.35|86.15|88.35|86.15|88.2|86|0
1643736250000|2022-02-01 17:24:10|88.28|86.08|88.12|85.92|88.28|86.08|88.12|85.92|0
1643736260000|2022-02-01 17:24:20|87.96|85.76|88.08|85.88|88.08|85.88|87.96|85.76|0
1643736270000|2022-02-01 17:24:30|88.12|85.92|88.43|86.23|88.43|86.23|88.12|85.92|0
1643736280000|2022-02-01 17:24:40|88.59|86.39|88.43|86.23|88.59|86.39|88.43|86.23|0
1643736290000|2022-02-01 17:24:50|88.51|86.31|88.43|86.23|88.55|86.35|88.43|86.23|0
1643736300000|2022-02-01 17:25:00|88.12|85.92|88.31|86.11|88.31|86.11|88.12|85.92|0
1643736310000|2022-02-01 17:25:10|88.67|86.47|88.28|86.08|88.67|86.47|88.28|86.08|0
1643736320000|2022-02-01 17:25:20|88.2|86|87.81|85.61|88.2|86|87.81|85.61|0
1643736330000|2022-02-01 17:25:30|87.77|85.57|87.81|85.61|87.96|85.76|87.77|85.57|0
1643736340000|2022-02-01 17:25:40|87.88|85.68|87.81|85.61|87.88|85.68|87.81|85.61|0
1643736350000|2022-02-01 17:25:50|87.73|85.53|87.73|85.53|87.73|85.53|87.42|85.22|0
1643736360000|2022-02-01 17:26:00|87.65|85.45|87.88|85.68|87.88|85.68|87.65|85.45|0
1643736370000|2022-02-01 17:26:10|87.81|85.61|87.61|85.41|87.81|85.61|87.49|85.29|0
1643736380000|2022-02-01 17:26:20|87.57|85.37|87.49|85.29|87.57|85.37|87.49|85.29|0
1643736390000|2022-02-01 17:26:30|86.95|84.75|86.72|84.52|86.95|84.75|86.72|84.52|0
1643736400000|2022-02-01 17:26:40|86.95|84.75|87.26|85.06|87.34|85.14|86.95|84.75|0
1643736410000|2022-02-01 17:26:50|87.06|84.86|86.95|84.75|87.18|84.98|86.95|84.75|0
1643736420000|2022-02-01 17:27:00|86.91|84.71|86.41|84.21|86.91|84.71|86.41|84.21|0
1643736430000|2022-02-01 17:27:10|86.25|84.05|86.64|84.44|86.64|84.44|86.25|84.05|0
1643736440000|2022-02-01 17:27:20|86.72|84.52|86.79|84.59|86.79|84.59|86.64|84.44|0
1643736450000|2022-02-01 17:27:30|86.72|84.52|86.95|84.75|86.95|84.75|86.72|84.52|0
1643736460000|2022-02-01 17:27:40|87.03|84.83|87.26|85.06|87.26|85.06|86.95|84.75|0
1643736470000|2022-02-01 17:27:50|87.18|84.98|87.26|85.06|87.3|85.1|87.18|84.98|0
1643736480000|2022-02-01 17:28:00|87.34|85.14|87.34|85.14|87.34|85.14|87.14|84.94|0
1643736490000|2022-02-01 17:28:10|87.26|85.06|87.1|84.9|87.26|85.06|87.1|84.9|0
1643736500000|2022-02-01 17:28:20|87.26|85.06|87.1|84.9|87.26|85.06|87.1|84.9|0
1643736510000|2022-02-01 17:28:30|87.18|84.98|87.1|84.9|87.18|84.98|87.1|84.9|0
1643736520000|2022-02-01 17:28:40|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1643736530000|2022-02-01 17:28:50|87.1|84.9|87.22|85.02|87.26|85.06|87.1|84.9|0
1643736540000|2022-02-01 17:29:00|87.26|85.06|86.95|84.75|87.26|85.06|86.95|84.75|0
1643736550000|2022-02-01 17:29:10|87.14|84.94|87.49|85.29|87.49|85.29|87.14|84.94|0
1643736560000|2022-02-01 17:29:20|87.42|85.22|87.8|85.6|87.8|85.6|87.34|85.14|0
1643736570000|2022-02-01 17:29:30|87.73|85.53|87.65|85.45|87.8|85.6|87.65|85.45|0
1643736580000|2022-02-01 17:29:40|87.73|85.53|87.73|85.53|87.73|85.53|87.65|85.45|0
1643736590000|2022-02-01 17:29:50|87.88|85.68|87.8|85.6|87.92|85.72|87.8|85.6|0
1643736600000|2022-02-01 17:30:00|87.88|85.68|87.88|85.68|87.92|85.72|87.8|85.6|0
1643736610000|2022-02-01 17:30:10|87.8|85.6|87.34|85.14|87.8|85.6|87.34|85.14|0
1643736620000|2022-02-01 17:30:20|87.26|85.06|87.41|85.21|87.41|85.21|87.26|85.06|0
1643736630000|2022-02-01 17:30:30|87.49|85.29|87.57|85.37|87.57|85.37|87.34|85.14|0
1643736640000|2022-02-01 17:30:40|87.49|85.29|87.57|85.37|87.57|85.37|87.49|85.29|0
1643736650000|2022-02-01 17:30:50|87.45|85.25|87.34|85.14|87.49|85.29|87.34|85.14|0
1643736660000|2022-02-01 17:31:00|87.1|84.9|86.79|84.59|87.1|84.9|86.79|84.59|0
1643736670000|2022-02-01 17:31:10|86.56|84.36|86.72|84.52|86.72|84.52|86.41|84.21|0
1643736680000|2022-02-01 17:31:20|86.87|84.67|86.83|84.63|86.95|84.75|86.83|84.63|0
1643736690000|2022-02-01 17:31:30|86.79|84.59|87.03|84.83|87.03|84.83|86.75|84.55|0
1643736700000|2022-02-01 17:31:40|87.18|84.98|87.41|85.21|87.41|85.21|87.18|84.98|0
1643736710000|2022-02-01 17:31:50|87.26|85.06|87.1|84.9|87.26|85.06|87.03|84.83|0
1643736720000|2022-02-01 17:32:00|87.26|85.06|87.26|85.06|87.34|85.14|87.26|85.06|0
1643736730000|2022-02-01 17:32:10|87.18|84.98|86.72|84.52|87.18|84.98|86.72|84.52|0
1643736740000|2022-02-01 17:32:20|86.56|84.36|86.83|84.63|86.87|84.67|86.56|84.36|0
1643736750000|2022-02-01 17:32:30|87.1|84.9|86.91|84.71|87.1|84.9|86.87|84.67|0
1643736760000|2022-02-01 17:32:40|86.87|84.67|86.41|84.21|86.87|84.67|86.41|84.21|0
1643736770000|2022-02-01 17:32:50|86.37|84.17|86.33|84.13|86.41|84.21|86.06|83.86|0
1643736780000|2022-02-01 17:33:00|85.94|83.74|84.95|82.75|85.94|83.74|84.95|82.75|0
1643736790000|2022-02-01 17:33:10|84.87|82.67|85.48|83.28|85.48|83.28|84.87|82.67|0
1643736800000|2022-02-01 17:33:20|85.56|83.36|85.25|83.05|85.56|83.36|85.25|83.05|0
1643736810000|2022-02-01 17:33:30|85.02|82.82|85.02|82.82|85.02|82.82|84.79|82.59|0
1643736820000|2022-02-01 17:33:40|85.33|83.13|84.72|82.52|85.33|83.13|84.72|82.52|0
1643736830000|2022-02-01 17:33:50|84.64|82.44|84.57|82.37|84.64|82.44|84.57|82.37|0
1643736840000|2022-02-01 17:34:00|84.64|82.44|84.57|82.37|84.64|82.44|84.57|82.37|0
1643736850000|2022-02-01 17:34:10|84.53|82.33|84.57|82.37|84.57|82.37|84.49|82.29|0
1643736860000|2022-02-01 17:34:20|84.72|82.52|84.91|82.71|84.91|82.71|84.64|82.44|0
1643736870000|2022-02-01 17:34:30|84.87|82.67|84.79|82.59|84.87|82.67|84.72|82.52|0
1643736880000|2022-02-01 17:34:40|84.87|82.67|84.72|82.52|84.87|82.67|84.72|82.52|0
1643736890000|2022-02-01 17:34:50|84.75|82.55|84.87|82.67|84.87|82.67|84.75|82.55|0
1643736900000|2022-02-01 17:35:00|85.02|82.82|85.1|82.9|85.1|82.9|85.02|82.82|0
1643736910000|2022-02-01 17:35:10|85.02|82.82|85.06|82.86|85.1|82.9|85.02|82.82|0
1643736920000|2022-02-01 17:35:20|85.21|83.01|85.02|82.82|85.21|83.01|85.02|82.82|0
1643736930000|2022-02-01 17:35:30|85.1|82.9|85.18|82.98|85.29|83.09|85.1|82.9|0
1643736940000|2022-02-01 17:35:40|85.29|83.09|85.48|83.28|85.48|83.28|85.29|83.09|0
1643736950000|2022-02-01 17:35:50|85.18|82.98|85.41|83.21|85.41|83.21|85.18|82.98|0
1643736960000|2022-02-01 17:36:00|85.48|83.28|85.29|83.09|85.48|83.28|85.29|83.09|0
1643736970000|2022-02-01 17:36:10|85.33|83.13|85.48|83.28|85.63|83.43|85.33|83.13|0
1643736980000|2022-02-01 17:36:20|85.4|83.2|85.33|83.13|85.4|83.2|85.25|83.05|0
1643736990000|2022-02-01 17:36:30|85.25|83.05|85.37|83.17|85.37|83.17|85.25|83.05|0
1643737000000|2022-02-01 17:36:40|85.25|83.05|85.4|83.2|85.4|83.2|85.25|83.05|0
1643737010000|2022-02-01 17:36:50|85.33|83.13|85.52|83.32|85.52|83.32|85.33|83.13|0
1643737020000|2022-02-01 17:37:00|85.79|83.59|85.86|83.66|86.02|83.82|85.79|83.59|0
1643737030000|2022-02-01 17:37:10|85.94|83.74|85.82|83.62|85.94|83.74|85.71|83.51|0
1643737040000|2022-02-01 17:37:20|85.79|83.59|85.86|83.66|85.86|83.66|85.79|83.59|0
1643737050000|2022-02-01 17:37:30|86.33|84.13|86.25|84.05|86.33|84.13|86.21|84.01|0
1643737060000|2022-02-01 17:37:40|86.17|83.97|86.48|84.28|86.6|84.4|86.17|83.97|0
1643737070000|2022-02-01 17:37:50|86.4|84.2|86.36|84.16|86.4|84.2|86.33|84.13|0
1643737080000|2022-02-01 17:38:00|86.56|84.36|86.4|84.2|86.56|84.36|86.4|84.2|0
1643737090000|2022-02-01 17:38:10|86.48|84.28|86.56|84.36|86.64|84.44|86.48|84.28|0
1643737100000|2022-02-01 17:38:20|86.71|84.51|86.56|84.36|86.71|84.51|86.56|84.36|0
1643737110000|2022-02-01 17:38:30|86.4|84.2|86.4|84.2|86.4|84.2|86.25|84.05|0
1643737120000|2022-02-01 17:38:40|86.64|84.44|86.67|84.47|86.71|84.51|86.56|84.36|0
1643737130000|2022-02-01 17:38:50|86.48|84.28|86.64|84.44|86.64|84.44|86.48|84.28|0
1643737140000|2022-02-01 17:39:00|86.48|84.28|86.56|84.36|86.56|84.36|86.48|84.28|0
1643737150000|2022-02-01 17:39:10|86.64|84.44|86.64|84.44|86.71|84.51|86.64|84.44|0
1643737160000|2022-02-01 17:39:20|86.4|84.2|86.25|84.05|86.4|84.2|86.21|84.01|0
1643737170000|2022-02-01 17:39:30|86.33|84.13|85.86|83.66|86.33|84.13|85.86|83.66|0
1643737180000|2022-02-01 17:39:40|86.09|83.89|86.13|83.93|86.13|83.93|86.05|83.85|0
1643737190000|2022-02-01 17:39:50|86.02|83.82|86.02|83.82|86.05|83.85|85.94|83.74|0
1643737200000|2022-02-01 17:40:00|86.09|83.89|86.4|84.2|86.4|84.2|86.09|83.89|0
1643737210000|2022-02-01 17:40:10|86.21|84.01|86.36|84.16|86.44|84.24|86.21|84.01|0
1643737220000|2022-02-01 17:40:20|86.52|84.32|86.4|84.2|86.56|84.36|86.36|84.16|0
1643737230000|2022-02-01 17:40:30|86.48|84.28|86.56|84.36|86.56|84.36|86.44|84.24|0
1643737240000|2022-02-01 17:40:40|86.71|84.51|86.67|84.47|86.71|84.51|86.63|84.43|0
1643737250000|2022-02-01 17:40:50|86.71|84.51|86.79|84.59|86.79|84.59|86.71|84.51|0
1643737260000|2022-02-01 17:41:00|86.94|84.74|87.18|84.98|87.18|84.98|86.94|84.74|0
1643737270000|2022-02-01 17:41:10|87.33|85.13|86.79|84.59|87.33|85.13|86.79|84.59|0
1643737280000|2022-02-01 17:41:20|86.87|84.67|86.87|84.67|86.87|84.67|86.87|84.67|0
1643737290000|2022-02-01 17:41:30|86.79|84.59|87.21|85.01|87.21|85.01|86.79|84.59|0
1643737300000|2022-02-01 17:41:40|87.02|84.82|86.79|84.59|87.02|84.82|86.79|84.59|0
1643737310000|2022-02-01 17:41:50|86.75|84.55|86.63|84.43|86.75|84.55|86.63|84.43|0
1643737320000|2022-02-01 17:42:00|86.56|84.36|86.79|84.59|86.79|84.59|86.56|84.36|0
1643737330000|2022-02-01 17:42:10|86.63|84.43|86.56|84.36|86.63|84.43|86.48|84.28|0
1643737340000|2022-02-01 17:42:20|86.52|84.32|86.17|83.97|86.52|84.32|86.17|83.97|0
1643737350000|2022-02-01 17:42:30|86.28|84.08|86.32|84.12|86.36|84.16|86.17|83.97|0
1643737360000|2022-02-01 17:42:40|86.17|83.97|86.17|83.97|86.17|83.97|86.09|83.89|0
1643737370000|2022-02-01 17:42:50|86.02|83.82|86.09|83.89|86.09|83.89|86.02|83.82|0
1643737380000|2022-02-01 17:43:00|86.05|83.85|85.56|83.36|86.09|83.89|85.56|83.36|0
1643737390000|2022-02-01 17:43:10|85.63|83.43|85.79|83.59|85.94|83.74|85.63|83.43|0
1643737400000|2022-02-01 17:43:20|85.86|83.66|86.05|83.85|86.05|83.85|85.82|83.62|0
1643737410000|2022-02-01 17:43:30|86.44|84.24|86.4|84.2|86.44|84.24|86.32|84.12|0
1643737420000|2022-02-01 17:43:40|86.32|84.12|86.48|84.28|86.48|84.28|86.32|84.12|0
1643737430000|2022-02-01 17:43:50|86.63|84.43|86.4|84.2|86.63|84.43|86.4|84.2|0
1643737440000|2022-02-01 17:44:00|86.56|84.36|86.56|84.36|86.56|84.36|86.48|84.28|0
1643737450000|2022-02-01 17:44:10|86.59|84.39|86.56|84.36|86.59|84.39|86.48|84.28|0
1643737460000|2022-02-01 17:44:20|86.52|84.32|86.25|84.05|86.52|84.32|86.25|84.05|0
1643737470000|2022-02-01 17:44:30|86.05|83.85|86.25|84.05|86.25|84.05|86.05|83.85|0
1643737480000|2022-02-01 17:44:40|86.09|83.89|86.09|83.89|86.09|83.89|85.98|83.78|0
1643737490000|2022-02-01 17:44:50|86.17|83.97|86.21|84.01|86.21|84.01|86.09|83.89|0
1643737500000|2022-02-01 17:45:00|86.17|83.97|86.56|84.36|86.56|84.36|86.17|83.97|0
1643737510000|2022-02-01 17:45:10|86.4|84.2|86.4|84.2|86.4|84.2|86.36|84.16|0
1643737520000|2022-02-01 17:45:20|86.48|84.28|86.48|84.28|86.48|84.28|86.32|84.12|0
1643737530000|2022-02-01 17:45:30|86.56|84.36|86.67|84.47|86.71|84.51|86.56|84.36|0
1643737540000|2022-02-01 17:45:40|86.56|84.36|86.56|84.36|86.59|84.39|86.56|84.36|0
1643737550000|2022-02-01 17:45:50|86.48|84.28|86.48|84.28|86.48|84.28|86.4|84.2|0
1643737560000|2022-02-01 17:46:00|86.4|84.2|85.94|83.74|86.4|84.2|85.94|83.74|0
1643737570000|2022-02-01 17:46:10|85.9|83.7|86.13|83.93|86.13|83.93|85.9|83.7|0
1643737580000|2022-02-01 17:46:20|86.05|83.85|85.86|83.66|86.09|83.89|85.86|83.66|0
1643737590000|2022-02-01 17:46:30|86.01|83.81|85.55|83.35|86.01|83.81|85.55|83.35|0
1643737600000|2022-02-01 17:46:40|85.4|83.2|85.32|83.12|85.51|83.31|85.32|83.12|0
1643737610000|2022-02-01 17:46:50|85.36|83.16|85.63|83.43|85.71|83.51|85.36|83.16|0
1643737620000|2022-02-01 17:47:00|85.78|83.58|85.82|83.62|85.82|83.62|85.78|83.58|0
1643737630000|2022-02-01 17:47:10|85.78|83.58|85.25|83.05|85.78|83.58|85.25|83.05|0
1643737640000|2022-02-01 17:47:20|85.4|83.2|85.59|83.39|85.59|83.39|85.25|83.05|0
1643737650000|2022-02-01 17:47:30|85.48|83.28|85.78|83.58|85.78|83.58|85.48|83.28|0
1643737660000|2022-02-01 17:47:40|85.71|83.51|85.78|83.58|85.78|83.58|85.55|83.35|0
1643737670000|2022-02-01 17:47:50|85.63|83.43|85.86|83.66|85.86|83.66|85.63|83.43|0
1643737680000|2022-02-01 17:48:00|85.78|83.58|85.78|83.58|85.94|83.74|85.78|83.58|0
1643737690000|2022-02-01 17:48:10|85.86|83.66|85.78|83.58|85.86|83.66|85.78|83.58|0
1643737700000|2022-02-01 17:48:20|85.51|83.31|85.02|82.82|85.51|83.31|84.94|82.74|0
1643737710000|2022-02-01 17:48:30|85.32|83.12|85.55|83.35|85.63|83.43|85.32|83.12|0
1643737720000|2022-02-01 17:48:40|85.4|83.2|85.36|83.16|85.48|83.28|85.36|83.16|0
1643737730000|2022-02-01 17:48:50|85.4|83.2|85.4|83.2|85.48|83.28|85.4|83.2|0
1643737740000|2022-02-01 17:49:00|85.48|83.28|85.25|83.05|85.48|83.28|85.25|83.05|0
1643737750000|2022-02-01 17:49:10|85.21|83.01|85.63|83.43|85.63|83.43|85.21|83.01|0
1643737760000|2022-02-01 17:49:20|85.74|83.54|85.55|83.35|85.74|83.54|85.55|83.35|0
1643737770000|2022-02-01 17:49:30|85.63|83.43|85.86|83.66|85.86|83.66|85.63|83.43|0
1643737780000|2022-02-01 17:49:40|85.71|83.51|85.71|83.51|85.78|83.58|85.71|83.51|0
1643737790000|2022-02-01 17:49:50|85.78|83.58|85.71|83.51|85.78|83.58|85.55|83.35|0
1643737800000|2022-02-01 17:50:00|85.55|83.35|85.74|83.54|85.74|83.54|85.55|83.35|0
1643737810000|2022-02-01 17:50:10|85.67|83.47|85.94|83.74|85.94|83.74|85.67|83.47|0
1643737820000|2022-02-01 17:50:20|85.9|83.7|86.28|84.08|86.28|84.08|85.9|83.7|0
1643737830000|2022-02-01 17:50:30|86.17|83.97|86.17|83.97|86.24|84.04|86.09|83.89|0
1643737840000|2022-02-01 17:50:40|86.09|83.89|86.36|84.16|86.36|84.16|86.09|83.89|0
1643737850000|2022-02-01 17:50:50|86.48|84.28|86.48|84.28|86.48|84.28|86.4|84.2|0
1643737860000|2022-02-01 17:51:00|86.4|84.2|86.32|84.12|86.48|84.28|86.32|84.12|0
1643737870000|2022-02-01 17:51:10|86.4|84.2|86.4|84.2|86.4|84.2|86.28|84.08|0
1643737880000|2022-02-01 17:51:20|86.32|84.12|86.24|84.04|86.4|84.2|86.24|84.04|0
1643737890000|2022-02-01 17:51:30|86.01|83.81|86.24|84.04|86.24|84.04|86.01|83.81|0
1643737900000|2022-02-01 17:51:40|86.17|83.97|86.55|84.35|86.55|84.35|86.17|83.97|0
1643737910000|2022-02-01 17:51:50|86.48|84.28|86.55|84.35|86.63|84.43|86.48|84.28|0
1643737920000|2022-02-01 17:52:00|86.32|84.12|86.24|84.04|86.32|84.12|86.17|83.97|0
1643737930000|2022-02-01 17:52:10|86.32|84.12|86.32|84.12|86.32|84.12|86.24|84.04|0
1643737940000|2022-02-01 17:52:20|86.36|84.16|86.48|84.28|86.48|84.28|86.32|84.12|0
1643737950000|2022-02-01 17:52:30|86.4|84.2|86.17|83.97|86.4|84.2|86.17|83.97|0
1643737960000|2022-02-01 17:52:40|86.24|84.04|86.32|84.12|86.32|84.12|86.17|83.97|0
1643737970000|2022-02-01 17:52:50|86.24|84.04|86.4|84.2|86.4|84.2|86.24|84.04|0
1643737980000|2022-02-01 17:53:00|86.24|84.04|85.78|83.58|86.24|84.04|85.78|83.58|0
1643737990000|2022-02-01 17:53:10|85.94|83.74|85.7|83.5|85.94|83.74|85.7|83.5|0
1643738000000|2022-02-01 17:53:20|85.63|83.43|85.78|83.58|85.78|83.58|85.63|83.43|0
1643738010000|2022-02-01 17:53:30|85.7|83.5|85.9|83.7|85.9|83.7|85.7|83.5|0
1643738020000|2022-02-01 17:53:40|85.94|83.74|85.94|83.74|85.94|83.74|85.94|83.74|0
1643738030000|2022-02-01 17:53:50|86.01|83.81|85.93|83.73|86.01|83.81|85.86|83.66|0
1643738040000|2022-02-01 17:54:00|85.86|83.66|86.17|83.97|86.17|83.97|85.86|83.66|0
1643738050000|2022-02-01 17:54:10|86.32|84.12|86.32|84.12|86.32|84.12|86.32|84.12|0
1643738060000|2022-02-01 17:54:20|86.09|83.89|86.17|83.97|86.32|84.12|86.09|83.89|0
1643738070000|2022-02-01 17:54:30|86.2|84|86.09|83.89|86.24|84.04|86.09|83.89|0
1643738080000|2022-02-01 17:54:40|86.05|83.85|86.24|84.04|86.24|84.04|86.05|83.85|0
1643738090000|2022-02-01 17:54:50|86.32|84.12|86.47|84.27|86.47|84.27|86.32|84.12|0
1643738100000|2022-02-01 17:55:00|86.63|84.43|86.71|84.51|86.71|84.51|86.63|84.43|0
1643738110000|2022-02-01 17:55:10|86.67|84.47|86.86|84.66|86.86|84.66|86.63|84.43|0
1643738120000|2022-02-01 17:55:20|86.78|84.58|86.67|84.47|86.78|84.58|86.67|84.47|0
1643738130000|2022-02-01 17:55:30|86.78|84.58|87.25|85.05|87.64|85.44|86.78|84.58|0
1643738140000|2022-02-01 17:55:40|87.17|84.97|87.17|84.97|87.21|85.01|87.17|84.97|0
1643738150000|2022-02-01 17:55:50|87.4|85.2|87.44|85.24|87.44|85.24|87.25|85.05|0
1643738160000|2022-02-01 17:56:00|87.33|85.13|87.56|85.36|87.56|85.36|87.33|85.13|0
1643738170000|2022-02-01 17:56:10|87.72|85.52|87.95|85.75|87.95|85.75|87.72|85.52|0
1643738180000|2022-02-01 17:56:20|88.18|85.98|88.11|85.91|88.18|85.98|88.03|85.83|0
1643738190000|2022-02-01 17:56:30|88.18|85.98|88.26|86.06|88.26|86.06|88.18|85.98|0
1643738200000|2022-02-01 17:56:40|88.22|86.02|88.18|85.98|88.26|86.06|88.18|85.98|0
1643738210000|2022-02-01 17:56:50|88.26|86.06|88.26|86.06|88.26|86.06|88.18|85.98|0
1643738220000|2022-02-01 17:57:00|88.18|85.98|88.26|86.06|88.26|86.06|88.18|85.98|0
1643738230000|2022-02-01 17:57:10|88.22|86.02|88.18|85.98|88.26|86.06|88.18|85.98|0
1643738240000|2022-02-01 17:57:20|88.26|86.06|88.3|86.1|88.3|86.1|88.18|85.98|0
1643738250000|2022-02-01 17:57:30|88.34|86.14|88.34|86.14|88.38|86.18|88.26|86.06|0
1643738260000|2022-02-01 17:57:40|88.26|86.06|88.3|86.1|88.5|86.3|88.26|86.06|0
1643738270000|2022-02-01 17:57:50|88.34|86.14|88.26|86.06|88.34|86.14|88.26|86.06|0
1643738280000|2022-02-01 17:58:00|88.34|86.14|88.34|86.14|88.34|86.14|88.26|86.06|0
1643738290000|2022-02-01 17:58:10|88.42|86.22|88.42|86.22|88.46|86.26|88.42|86.22|0
1643738300000|2022-02-01 17:58:20|88.38|86.18|88.58|86.38|88.65|86.45|88.38|86.18|0
1643738310000|2022-02-01 17:58:30|88.61|86.41|88.54|86.34|88.65|86.45|88.54|86.34|0
1643738320000|2022-02-01 17:58:40|88.73|86.53|88.73|86.53|88.73|86.53|88.65|86.45|0
1643738330000|2022-02-01 17:58:50|88.65|86.45|88.65|86.45|88.65|86.45|88.58|86.38|0
1643738340000|2022-02-01 17:59:00|88.58|86.38|88.5|86.3|88.58|86.38|88.46|86.26|0
1643738350000|2022-02-01 17:59:10|88.61|86.41|88.81|86.61|88.81|86.61|88.58|86.38|0
1643738360000|2022-02-01 17:59:20|88.89|86.69|88.81|86.61|88.89|86.69|88.81|86.61|0
1643738370000|2022-02-01 17:59:30|88.89|86.69|88.85|86.65|88.89|86.69|88.85|86.65|0
1643738380000|2022-02-01 17:59:40|88.81|86.61|88.77|86.57|88.97|86.77|88.77|86.57|0
1643738390000|2022-02-01 17:59:50|88.89|86.69|88.89|86.69|88.89|86.69|88.89|86.69|0
1643738400000|2022-02-01 18:00:00|88.81|86.61|88.77|86.57|88.81|86.61|88.73|86.53|0
1643738410000|2022-02-01 18:00:10|88.73|86.53|88.58|86.38|88.73|86.53|88.58|86.38|0
1643738420000|2022-02-01 18:00:20|88.65|86.45|88.73|86.53|88.73|86.53|88.61|86.41|0
1643738430000|2022-02-01 18:00:30|88.65|86.45|88.65|86.45|88.73|86.53|88.58|86.38|0
1643738440000|2022-02-01 18:00:40|88.81|86.61|88.77|86.57|88.81|86.61|88.77|86.57|0
1643738450000|2022-02-01 18:00:50|88.73|86.53|88.73|86.53|88.81|86.61|88.73|86.53|0
1643738460000|2022-02-01 18:01:00|88.65|86.45|88.81|86.61|88.81|86.61|88.65|86.45|0
1643738470000|2022-02-01 18:01:10|88.73|86.53|88.5|86.3|88.73|86.53|88.5|86.3|0
1643738480000|2022-02-01 18:01:20|88.65|86.45|88.65|86.45|88.65|86.45|88.58|86.38|0
1643738490000|2022-02-01 18:01:30|88.81|86.61|88.97|86.77|88.97|86.77|88.81|86.61|0
1643738500000|2022-02-01 18:01:40|88.89|86.69|88.73|86.53|88.89|86.69|88.73|86.53|0
1643738510000|2022-02-01 18:01:50|88.81|86.61|88.89|86.69|88.89|86.69|88.81|86.61|0
1643738520000|2022-02-01 18:02:00|88.81|86.61|88.89|86.69|88.89|86.69|88.81|86.61|0
1643738530000|2022-02-01 18:02:10|88.73|86.53|88.81|86.61|88.81|86.61|88.73|86.53|0
1643738540000|2022-02-01 18:02:20|88.65|86.45|88.65|86.45|88.65|86.45|88.65|86.45|0
1643738550000|2022-02-01 18:02:30|88.57|86.37|88.57|86.37|88.65|86.45|88.57|86.37|0
1643738560000|2022-02-01 18:02:40|88.65|86.45|88.73|86.53|88.81|86.61|88.65|86.45|0
1643738570000|2022-02-01 18:02:50|88.65|86.45|87.52|85.32|88.65|86.45|87.52|85.32|0
1643738580000|2022-02-01 18:03:00|87.48|85.28|87.4|85.2|87.48|85.28|87.32|85.12|0
1643738590000|2022-02-01 18:03:10|87.28|85.08|87.48|85.28|87.48|85.28|87.25|85.05|0
1643738600000|2022-02-01 18:03:20|87.32|85.12|87.17|84.97|87.32|85.12|87.17|84.97|0
1643738610000|2022-02-01 18:03:30|87.09|84.89|87.09|84.89|87.09|84.89|86.86|84.66|0
1643738620000|2022-02-01 18:03:40|87.17|84.97|87.17|84.97|87.17|84.97|87.09|84.89|0
1643738630000|2022-02-01 18:03:50|87.09|84.89|87.17|84.97|87.17|84.97|87.09|84.89|0
1643738640000|2022-02-01 18:04:00|87.25|85.05|87.56|85.36|87.56|85.36|87.17|84.97|0
1643738650000|2022-02-01 18:04:10|87.48|85.28|87.05|84.85|87.56|85.36|87.05|84.85|0
1643738660000|2022-02-01 18:04:20|87.25|85.05|87.25|85.05|87.25|85.05|87.17|84.97|0
1643738670000|2022-02-01 18:04:30|87.09|84.89|87.17|84.97|87.17|84.97|87.09|84.89|0
1643738680000|2022-02-01 18:04:40|87.32|85.12|87.09|84.89|87.32|85.12|87.09|84.89|0
1643738690000|2022-02-01 18:04:50|87.17|84.97|86.93|84.73|87.17|84.97|86.93|84.73|0
1643738700000|2022-02-01 18:05:00|87.09|84.89|86.86|84.66|87.09|84.89|86.78|84.58|0
1643738710000|2022-02-01 18:05:10|86.93|84.73|86.78|84.58|86.97|84.77|86.78|84.58|0
1643738720000|2022-02-01 18:05:20|86.7|84.5|86.55|84.35|86.7|84.5|86.55|84.35|0
1643738730000|2022-02-01 18:05:30|86.47|84.27|86.62|84.42|86.66|84.46|86.47|84.27|0
1643738740000|2022-02-01 18:05:40|86.7|84.5|86.86|84.66|86.86|84.66|86.7|84.5|0
1643738750000|2022-02-01 18:05:50|86.93|84.73|86.97|84.77|87.01|84.81|86.93|84.73|0
1643738760000|2022-02-01 18:06:00|87.05|84.85|87.24|85.04|87.24|85.04|87.05|84.85|0
1643738770000|2022-02-01 18:06:10|87.09|84.89|86.78|84.58|87.09|84.89|86.7|84.5|0
1643738780000|2022-02-01 18:06:20|86.93|84.73|86.89|84.69|86.93|84.73|86.86|84.66|0
1643738790000|2022-02-01 18:06:30|87.01|84.81|86.86|84.66|87.01|84.81|86.86|84.66|0
1643738800000|2022-02-01 18:06:40|86.93|84.73|87.17|84.97|87.17|84.97|86.93|84.73|0
1643738810000|2022-02-01 18:06:50|87.09|84.89|86.93|84.73|87.09|84.89|86.93|84.73|0
1643738820000|2022-02-01 18:07:00|87.01|84.81|87.01|84.81|87.09|84.89|87.01|84.81|0
1643738830000|2022-02-01 18:07:10|87.13|84.93|87.32|85.12|87.32|85.12|87.09|84.89|0
1643738840000|2022-02-01 18:07:20|87.17|84.97|87.09|84.89|87.24|85.04|87.09|84.89|0
1643738850000|2022-02-01 18:07:30|87.17|84.97|87.24|85.04|87.24|85.04|87.09|84.89|0
1643738860000|2022-02-01 18:07:40|87.32|85.12|87.24|85.04|87.32|85.12|87.24|85.04|0
1643738870000|2022-02-01 18:07:50|87.17|84.97|87.17|84.97|87.17|84.97|87.17|84.97|0
1643738880000|2022-02-01 18:08:00|87.01|84.81|87.01|84.81|87.01|84.81|86.93|84.73|0
1643738890000|2022-02-01 18:08:10|87.09|84.89|87.05|84.85|87.17|84.97|87.05|84.85|0
1643738900000|2022-02-01 18:08:20|86.82|84.62|86.62|84.42|86.86|84.66|86.62|84.42|0
1643738910000|2022-02-01 18:08:30|86.7|84.5|86.31|84.11|86.7|84.5|86.31|84.11|0
1643738920000|2022-02-01 18:08:40|86.47|84.27|86.31|84.11|86.47|84.27|86.31|84.11|0
1643738930000|2022-02-01 18:08:50|86.43|84.23|86.55|84.35|86.62|84.42|86.43|84.23|0
1643738940000|2022-02-01 18:09:00|86.62|84.42|86.24|84.04|86.62|84.42|86.24|84.04|0
1643738950000|2022-02-01 18:09:10|86.16|83.96|86.47|84.27|86.47|84.27|86.16|83.96|0
1643738960000|2022-02-01 18:09:20|86.55|84.35|86.39|84.19|86.55|84.35|86.39|84.19|0
1643738970000|2022-02-01 18:09:30|86.47|84.27|86.31|84.11|86.47|84.27|86.31|84.11|0
1643738980000|2022-02-01 18:09:40|86.55|84.35|86.47|84.27|86.55|84.35|86.47|84.27|0
1643738990000|2022-02-01 18:09:50|86.55|84.35|86.47|84.27|86.55|84.35|86.39|84.19|0
1643739000000|2022-02-01 18:10:00|86.39|84.19|86.51|84.31|86.55|84.35|86.39|84.19|0
1643739010000|2022-02-01 18:10:10|86.39|84.19|86.55|84.35|86.55|84.35|86.39|84.19|0
1643739020000|2022-02-01 18:10:20|86.47|84.27|86.62|84.42|86.7|84.5|86.47|84.27|0
1643739030000|2022-02-01 18:10:30|86.74|84.54|86.62|84.42|86.74|84.54|86.62|84.42|0
1643739040000|2022-02-01 18:10:40|86.55|84.35|86.62|84.42|86.62|84.42|86.55|84.35|0
1643739050000|2022-02-01 18:10:50|86.7|84.5|86.62|84.42|86.7|84.5|86.62|84.42|0
1643739060000|2022-02-01 18:11:00|86.7|84.5|87.01|84.81|87.01|84.81|86.7|84.5|0
1643739070000|2022-02-01 18:11:10|86.89|84.69|87.01|84.81|87.01|84.81|86.89|84.69|0
1643739080000|2022-02-01 18:11:20|86.85|84.65|86.97|84.77|87.01|84.81|86.85|84.65|0
1643739090000|2022-02-01 18:11:30|86.93|84.73|86.93|84.73|86.93|84.73|86.93|84.73|0
1643739100000|2022-02-01 18:11:40|86.85|84.65|87.01|84.81|87.01|84.81|86.85|84.65|0
1643739110000|2022-02-01 18:11:50|86.93|84.73|86.85|84.65|86.93|84.73|86.85|84.65|0
1643739120000|2022-02-01 18:12:00|86.93|84.73|87.12|84.92|87.12|84.92|86.93|84.73|0
1643739130000|2022-02-01 18:12:10|87.05|84.85|86.93|84.73|87.09|84.89|86.93|84.73|0
1643739140000|2022-02-01 18:12:20|87.05|84.85|86.85|84.65|87.05|84.85|86.85|84.65|0
1643739150000|2022-02-01 18:12:30|86.78|84.58|86.78|84.58|86.85|84.65|86.78|84.58|0
1643739160000|2022-02-01 18:12:40|86.81|84.61|86.81|84.61|86.85|84.65|86.81|84.61|0
1643739170000|2022-02-01 18:12:50|86.85|84.65|86.78|84.58|87.01|84.81|86.78|84.58|0
1643739180000|2022-02-01 18:13:00|87.01|84.81|87.16|84.96|87.16|84.96|87.01|84.81|0
1643739190000|2022-02-01 18:13:10|87.09|84.89|87.24|85.04|87.24|85.04|87.09|84.89|0
1643739200000|2022-02-01 18:13:20|87.2|85|87.32|85.12|87.32|85.12|87.16|84.96|0
1643739210000|2022-02-01 18:13:30|87.24|85.04|87.4|85.2|87.4|85.2|87.24|85.04|0
1643739220000|2022-02-01 18:13:40|87.43|85.23|87.32|85.12|87.43|85.23|87.32|85.12|0
1643739230000|2022-02-01 18:13:50|87.24|85.04|87.16|84.96|87.24|85.04|87.16|84.96|0
1643739240000|2022-02-01 18:14:00|87.24|85.04|87.24|85.04|87.32|85.12|87.24|85.04|0
1643739250000|2022-02-01 18:14:10|87.16|84.96|86.93|84.73|87.16|84.96|86.85|84.65|0
1643739260000|2022-02-01 18:14:20|86.85|84.65|86.54|84.34|86.85|84.65|86.54|84.34|0
1643739270000|2022-02-01 18:14:30|86.62|84.42|86.93|84.73|86.93|84.73|86.62|84.42|0
1643739280000|2022-02-01 18:14:40|86.85|84.65|86.66|84.46|86.85|84.65|86.66|84.46|0
1643739290000|2022-02-01 18:14:50|86.62|84.42|86.7|84.5|86.7|84.5|86.62|84.42|0
1643739300000|2022-02-01 18:15:00|86.54|84.34|86.39|84.19|86.54|84.34|86.31|84.11|0
1643739310000|2022-02-01 18:15:10|86.47|84.27|86.39|84.19|86.47|84.27|86.31|84.11|0
1643739320000|2022-02-01 18:15:20|86.47|84.27|86.62|84.42|86.7|84.5|86.47|84.27|0
1643739330000|2022-02-01 18:15:30|86.7|84.5|86.7|84.5|86.78|84.58|86.7|84.5|0
1643739340000|2022-02-01 18:15:40|86.93|84.73|87.01|84.81|87.16|84.96|86.93|84.73|0
1643739350000|2022-02-01 18:15:50|87.09|84.89|87.16|84.96|87.16|84.96|87.09|84.89|0
1643739360000|2022-02-01 18:16:00|87.24|85.04|87.24|85.04|87.32|85.12|87.24|85.04|0
1643739380000|2022-02-01 18:16:20|87.32|85.12|87.36|85.16|87.36|85.16|87.24|85.04|0
1643739390000|2022-02-01 18:16:30|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1643739400000|2022-02-01 18:16:40|87.43|85.23|87.47|85.27|87.47|85.27|87.4|85.2|0
1643739410000|2022-02-01 18:16:50|87.55|85.35|87.47|85.27|87.55|85.35|87.47|85.27|0
1643739420000|2022-02-01 18:17:00|87.55|85.35|87.4|85.2|87.55|85.35|87.4|85.2|0
1643739430000|2022-02-01 18:17:10|87.43|85.23|87.4|85.2|87.47|85.27|87.4|85.2|0
1643739440000|2022-02-01 18:17:20|87.24|85.04|87.32|85.12|87.4|85.2|87.24|85.04|0
1643739450000|2022-02-01 18:17:30|87.35|85.15|87.32|85.12|87.4|85.2|87.32|85.12|0
1643739460000|2022-02-01 18:17:40|87.16|84.96|87.43|85.23|87.43|85.23|87.16|84.96|0
1643739470000|2022-02-01 18:17:50|87.4|85.2|87.4|85.2|87.43|85.23|87.4|85.2|0
1643739480000|2022-02-01 18:18:00|87.28|85.08|87.24|85.04|87.32|85.12|87.24|85.04|0
1643739490000|2022-02-01 18:18:10|87.32|85.12|87.01|84.81|87.32|85.12|87.01|84.81|0
1643739500000|2022-02-01 18:18:20|87.08|84.88|87.16|84.96|87.16|84.96|87.04|84.84|0
1643739510000|2022-02-01 18:18:30|87.08|84.88|87.16|84.96|87.2|85|87.08|84.88|0
1643739520000|2022-02-01 18:18:40|87.2|85|87.08|84.88|87.24|85.04|87.08|84.88|0
1643739530000|2022-02-01 18:18:50|87.28|85.08|87.16|84.96|87.28|85.08|87.16|84.96|0
1643739540000|2022-02-01 18:19:00|87.24|85.04|87.32|85.12|87.39|85.19|87.24|85.04|0
1643739550000|2022-02-01 18:19:10|87.35|85.15|87.24|85.04|87.35|85.15|87.24|85.04|0
1643739560000|2022-02-01 18:19:20|87.35|85.15|87.24|85.04|87.35|85.15|87.24|85.04|0
1643739570000|2022-02-01 18:19:30|87.2|85|87.24|85.04|87.24|85.04|87.16|84.96|0
1643739580000|2022-02-01 18:19:40|87.16|84.96|87.24|85.04|87.32|85.12|87.16|84.96|0
1643739590000|2022-02-01 18:19:50|87.16|84.96|87.12|84.92|87.2|85|87.12|84.92|0
1643739600000|2022-02-01 18:20:00|87.28|85.08|87.32|85.12|87.39|85.19|87.24|85.04|0
1643739610000|2022-02-01 18:20:10|87.24|85.04|87.24|85.04|87.32|85.12|87.24|85.04|0
1643739620000|2022-02-01 18:20:20|87.32|85.12|87.24|85.04|87.32|85.12|87.24|85.04|0
1643739630000|2022-02-01 18:20:30|87.16|84.96|87.16|84.96|87.24|85.04|87.16|84.96|0
1643739640000|2022-02-01 18:20:40|87.24|85.04|86.93|84.73|87.24|85.04|86.93|84.73|0
1643739650000|2022-02-01 18:20:50|86.97|84.77|87.24|85.04|87.24|85.04|86.97|84.77|0
1643739660000|2022-02-01 18:21:00|87.28|85.08|87.32|85.12|87.35|85.15|87.28|85.08|0
1643739670000|2022-02-01 18:21:10|87.35|85.15|87.32|85.12|87.35|85.15|87.32|85.12|0
1643739680000|2022-02-01 18:21:20|87.39|85.19|87.32|85.12|87.39|85.19|87.32|85.12|0
1643739690000|2022-02-01 18:21:30|87.24|85.04|87.32|85.12|87.32|85.12|87.16|84.96|0
1643739700000|2022-02-01 18:21:40|87.28|85.08|87.16|84.96|87.28|85.08|87.16|84.96|0
1643739710000|2022-02-01 18:21:50|87.32|85.12|87.24|85.04|87.32|85.12|87.24|85.04|0
1643739720000|2022-02-01 18:22:00|87.32|85.12|87.16|84.96|87.32|85.12|87.16|84.96|0
1643739730000|2022-02-01 18:22:10|87.08|84.88|87.24|85.04|87.24|85.04|87.08|84.88|0
1643739740000|2022-02-01 18:22:20|87.16|84.96|86.93|84.73|87.16|84.96|86.93|84.73|0
1643739750000|2022-02-01 18:22:30|87|84.8|86.96|84.76|87|84.8|86.96|84.76|0
1643739760000|2022-02-01 18:22:40|87|84.8|87.16|84.96|87.16|84.96|87|84.8|0
1643739770000|2022-02-01 18:22:50|87.2|85|87.32|85.12|87.32|85.12|87.16|84.96|0
1643739780000|2022-02-01 18:23:00|87.27|85.07|87.24|85.04|87.32|85.12|87.24|85.04|0
1643739790000|2022-02-01 18:23:10|87.16|84.96|87.08|84.88|87.2|85|87.08|84.88|0
1643739800000|2022-02-01 18:23:20|87.16|84.96|87.24|85.04|87.32|85.12|87.16|84.96|0
1643739810000|2022-02-01 18:23:30|87.32|85.12|87.39|85.19|87.39|85.19|87.32|85.12|0
1643739820000|2022-02-01 18:23:40|87.47|85.27|87.39|85.19|87.47|85.27|87.39|85.19|0
1643739830000|2022-02-01 18:23:50|87.35|85.15|87.39|85.19|87.39|85.19|87.35|85.15|0
1643739840000|2022-02-01 18:24:00|87.43|85.23|87.43|85.23|87.43|85.23|87.43|85.23|0
1643739850000|2022-02-01 18:24:10|87.35|85.15|87.39|85.19|87.39|85.19|87.24|85.04|0
1643739860000|2022-02-01 18:24:20|87.31|85.11|87.31|85.11|87.31|85.11|87.24|85.04|0
1643739870000|2022-02-01 18:24:30|87.27|85.07|87.31|85.11|87.31|85.11|87.24|85.04|0
1643739880000|2022-02-01 18:24:40|87.35|85.15|87.39|85.19|87.39|85.19|87.24|85.04|0
1643739890000|2022-02-01 18:24:50|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1643739900000|2022-02-01 18:25:00|87.39|85.19|87.16|84.96|87.39|85.19|87.16|84.96|0
1643739910000|2022-02-01 18:25:10|87.39|85.19|87.39|85.19|87.43|85.23|87.35|85.15|0
1643739920000|2022-02-01 18:25:20|87.47|85.27|87.47|85.27|87.55|85.35|87.47|85.27|0
1643739930000|2022-02-01 18:25:30|87.55|85.35|87.94|85.74|88.02|85.82|87.55|85.35|0
1643739940000|2022-02-01 18:25:40|88.09|85.89|88.02|85.82|88.09|85.89|88.02|85.82|0
1643739950000|2022-02-01 18:25:50|87.94|85.74|88.02|85.82|88.02|85.82|87.94|85.74|0
1643739960000|2022-02-01 18:26:00|87.94|85.74|87.94|85.74|88.02|85.82|87.94|85.74|0
1643739970000|2022-02-01 18:26:10|88.02|85.82|87.9|85.7|88.02|85.82|87.9|85.7|0
1643739980000|2022-02-01 18:26:20|87.94|85.74|88.17|85.97|88.25|86.05|87.94|85.74|0
1643739990000|2022-02-01 18:26:30|88.09|85.89|88.33|86.13|88.33|86.13|88.09|85.89|0
1643740000000|2022-02-01 18:26:40|88.21|86.01|88.17|85.97|88.21|86.01|88.17|85.97|0
1643740010000|2022-02-01 18:26:50|88.13|85.93|88.05|85.85|88.13|85.93|88.02|85.82|0
1643740020000|2022-02-01 18:27:00|88.09|85.89|88.05|85.85|88.09|85.89|88.02|85.82|0
1643740030000|2022-02-01 18:27:10|88.09|85.89|88.02|85.82|88.09|85.89|88.02|85.82|0
1643740040000|2022-02-01 18:27:20|88.09|85.89|87.94|85.74|88.09|85.89|87.94|85.74|0
1643740050000|2022-02-01 18:27:30|87.86|85.66|87.82|85.62|87.86|85.66|87.82|85.62|0
1643740060000|2022-02-01 18:27:40|87.94|85.74|87.97|85.77|87.97|85.77|87.86|85.66|0
1643740070000|2022-02-01 18:27:50|88.02|85.82|88.02|85.82|88.09|85.89|88.02|85.82|0
1643740080000|2022-02-01 18:28:00|87.94|85.74|87.97|85.77|88.02|85.82|87.94|85.74|0
1643740090000|2022-02-01 18:28:10|88.02|85.82|88.05|85.85|88.05|85.85|87.97|85.77|0
1643740100000|2022-02-01 18:28:20|88.09|85.89|88.17|85.97|88.17|85.97|88.09|85.89|0
1643740110000|2022-02-01 18:28:30|88.25|86.05|88.33|86.13|88.33|86.13|88.25|86.05|0
1643740120000|2022-02-01 18:28:40|88.25|86.05|88.21|86.01|88.25|86.05|88.17|85.97|0
1643740130000|2022-02-01 18:28:50|88.25|86.05|88.33|86.13|88.33|86.13|88.25|86.05|0
1643740140000|2022-02-01 18:29:00|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1643740150000|2022-02-01 18:29:10|88.56|86.36|88.64|86.44|88.64|86.44|88.49|86.29|0
1643740160000|2022-02-01 18:29:20|88.56|86.36|88.64|86.44|88.64|86.44|88.52|86.32|0
1643740170000|2022-02-01 18:29:30|88.56|86.36|88.48|86.28|88.56|86.36|88.44|86.24|0
1643740180000|2022-02-01 18:29:40|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1643740190000|2022-02-01 18:29:50|88.52|86.32|88.48|86.28|88.52|86.32|88.48|86.28|0
1643740200000|2022-02-01 18:30:00|88.41|86.21|88.33|86.13|88.41|86.21|88.33|86.13|0
1643740210000|2022-02-01 18:30:10|88.41|86.21|88.21|86.01|88.41|86.21|88.21|86.01|0
1643740220000|2022-02-01 18:30:20|88.25|86.05|88.33|86.13|88.33|86.13|88.25|86.05|0
1643740230000|2022-02-01 18:30:30|88.25|86.05|88.25|86.05|88.29|86.09|88.25|86.05|0
1643740240000|2022-02-01 18:30:40|88.41|86.21|88.56|86.36|88.56|86.36|88.37|86.17|0
1643740250000|2022-02-01 18:30:50|88.48|86.28|88.48|86.28|88.48|86.28|88.44|86.24|0
1643740260000|2022-02-01 18:31:00|88.41|86.21|88.48|86.28|88.48|86.28|88.41|86.21|0
1643740270000|2022-02-01 18:31:10|88.56|86.36|88.56|86.36|88.56|86.36|88.48|86.28|0
1643740280000|2022-02-01 18:31:20|88.48|86.28|88.48|86.28|88.52|86.32|88.48|86.28|0
1643740290000|2022-02-01 18:31:30|88.44|86.24|88.41|86.21|88.44|86.24|88.41|86.21|0
1643740300000|2022-02-01 18:31:40|88.33|86.13|88.41|86.21|88.41|86.21|88.33|86.13|0
1643740310000|2022-02-01 18:31:50|88.48|86.28|88.56|86.36|88.56|86.36|88.48|86.28|0
1643740320000|2022-02-01 18:32:00|88.48|86.28|88.44|86.24|88.48|86.28|88.41|86.21|0
1643740330000|2022-02-01 18:32:10|88.48|86.28|88.48|86.28|88.48|86.28|88.41|86.21|0
1643740370000|2022-02-01 18:32:50|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1643740380000|2022-02-01 18:33:00|88.33|86.13|88.48|86.28|88.48|86.28|88.33|86.13|0
1643740390000|2022-02-01 18:33:10|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1643740400000|2022-02-01 18:33:20|88.33|86.13|88.33|86.13|88.33|86.13|88.25|86.05|0
1643740410000|2022-02-01 18:33:30|88.25|86.05|88.25|86.05|88.25|86.05|88.17|85.97|0
1643740420000|2022-02-01 18:33:40|88.29|86.09|88.33|86.13|88.33|86.13|88.29|86.09|0
1643740430000|2022-02-01 18:33:50|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1643740440000|2022-02-01 18:34:00|88.33|86.13|88.48|86.28|88.48|86.28|88.33|86.13|0
1643740450000|2022-02-01 18:34:10|88.4|86.2|88.29|86.09|88.4|86.2|88.25|86.05|0
1643740460000|2022-02-01 18:34:20|88.33|86.13|88.29|86.09|88.33|86.13|88.29|86.09|0
1643740470000|2022-02-01 18:34:30|87.93|85.73|87.54|85.34|87.93|85.73|87.54|85.34|0
1643740480000|2022-02-01 18:34:40|87.62|85.42|87.62|85.42|87.86|85.66|87.62|85.42|0
1643740490000|2022-02-01 18:34:50|87.78|85.58|87.78|85.58|87.78|85.58|87.7|85.5|0
1643740500000|2022-02-01 18:35:00|87.82|85.62|87.43|85.23|87.82|85.62|87.43|85.23|0
1643740510000|2022-02-01 18:35:10|87.47|85.27|86.53|84.33|87.47|85.27|86.53|84.33|0
1643740520000|2022-02-01 18:35:20|86.84|84.64|87.08|84.88|87.08|84.88|86.84|84.64|0
1643740530000|2022-02-01 18:35:30|87|84.8|86.69|84.49|87|84.8|86.69|84.49|0
1643740540000|2022-02-01 18:35:40|86.61|84.41|86.53|84.33|86.61|84.41|86.53|84.33|0
1643740550000|2022-02-01 18:35:50|86.46|84.26|86.46|84.26|86.46|84.26|86.46|84.26|0
1643740560000|2022-02-01 18:36:00|86.53|84.33|86.92|84.72|86.92|84.72|86.53|84.33|0
1643740570000|2022-02-01 18:36:10|87|84.8|87|84.8|87.08|84.88|87|84.8|0
1643740580000|2022-02-01 18:36:20|87.23|85.03|87.23|85.03|87.23|85.03|87.19|84.99|0
1643740590000|2022-02-01 18:36:30|87.15|84.95|87.27|85.07|87.31|85.11|87.15|84.95|0
1643740600000|2022-02-01 18:36:40|87.23|85.03|87.42|85.22|87.42|85.22|87.23|85.03|0
1643740610000|2022-02-01 18:36:50|87.39|85.19|87.39|85.19|87.39|85.19|87.27|85.07|0
1643740620000|2022-02-01 18:37:00|87.35|85.15|87.54|85.34|87.54|85.34|87.35|85.15|0
1643740630000|2022-02-01 18:37:10|87.39|85.19|87.47|85.27|87.54|85.34|87.39|85.19|0
1643740640000|2022-02-01 18:37:20|87.39|85.19|87.39|85.19|87.54|85.34|87.39|85.19|0
1643740650000|2022-02-01 18:37:30|87.54|85.34|87.54|85.34|87.54|85.34|87.47|85.27|0
1643740660000|2022-02-01 18:37:40|87.62|85.42|87.62|85.42|87.7|85.5|87.62|85.42|0
1643740670000|2022-02-01 18:37:50|87.7|85.5|87.62|85.42|87.7|85.5|87.62|85.42|0
1643740680000|2022-02-01 18:38:00|87.85|85.65|87.74|85.54|87.85|85.65|87.74|85.54|0
1643740690000|2022-02-01 18:38:10|87.85|85.65|88.09|85.89|88.09|85.89|87.85|85.65|0
1643740700000|2022-02-01 18:38:20|88.01|85.81|88.17|85.97|88.17|85.97|88.01|85.81|0
1643740710000|2022-02-01 18:38:30|88.21|86.01|88.25|86.05|88.25|86.05|88.21|86.01|0
1643740720000|2022-02-01 18:38:40|88.21|86.01|88.25|86.05|88.25|86.05|88.17|85.97|0
1643740730000|2022-02-01 18:38:50|88.21|86.01|88.17|85.97|88.25|86.05|88.17|85.97|0
1643740740000|2022-02-01 18:39:00|88.32|86.12|88.25|86.05|88.48|86.28|88.25|86.05|0
1643740750000|2022-02-01 18:39:10|88.32|86.12|88.25|86.05|88.32|86.12|88.25|86.05|0
1643740760000|2022-02-01 18:39:20|88.32|86.12|88.48|86.28|88.48|86.28|88.32|86.12|0
1643740770000|2022-02-01 18:39:30|88.64|86.44|88.48|86.28|88.64|86.44|88.48|86.28|0
1643740780000|2022-02-01 18:39:40|88.52|86.32|88.48|86.28|88.56|86.36|88.48|86.28|0
1643740790000|2022-02-01 18:39:50|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1643740800000|2022-02-01 18:40:00|88.44|86.24|88.48|86.28|88.48|86.28|88.44|86.24|0
1643740810000|2022-02-01 18:40:10|88.4|86.2|88.48|86.28|88.56|86.36|88.4|86.2|0
1643740820000|2022-02-01 18:40:20|88.56|86.36|88.6|86.4|88.6|86.4|88.56|86.36|0
1643740830000|2022-02-01 18:40:30|88.79|86.59|88.79|86.59|89.03|86.83|88.79|86.59|0
1643740840000|2022-02-01 18:40:40|88.87|86.67|88.72|86.52|88.87|86.67|88.72|86.52|0
1643740850000|2022-02-01 18:40:50|88.87|86.67|88.87|86.67|88.87|86.67|88.79|86.59|0
1643740860000|2022-02-01 18:41:00|88.79|86.59|88.72|86.52|88.79|86.59|88.72|86.52|0
1643740880000|2022-02-01 18:41:20|88.48|86.28|88.56|86.36|88.6|86.4|88.48|86.28|0
1643740890000|2022-02-01 18:41:30|88.48|86.28|88.48|86.28|88.6|86.4|88.48|86.28|0
1643740900000|2022-02-01 18:41:40|88.56|86.36|89.03|86.83|89.03|86.83|88.56|86.36|0
1643740910000|2022-02-01 18:41:50|89.11|86.91|89.11|86.91|89.11|86.91|89.03|86.83|0
1643740920000|2022-02-01 18:42:00|89.03|86.83|88.87|86.67|89.11|86.91|88.87|86.67|0
1643740930000|2022-02-01 18:42:10|88.99|86.79|88.87|86.67|88.99|86.79|88.87|86.67|0
1643740940000|2022-02-01 18:42:20|88.79|86.59|88.87|86.67|88.87|86.67|88.79|86.59|0
1643740950000|2022-02-01 18:42:30|88.79|86.59|88.91|86.71|88.91|86.71|88.79|86.59|0
1643740960000|2022-02-01 18:42:40|88.87|86.67|88.95|86.75|88.95|86.75|88.79|86.59|0
1643740970000|2022-02-01 18:42:50|88.87|86.67|88.87|86.67|88.87|86.67|88.87|86.67|0
1643740980000|2022-02-01 18:43:00|88.79|86.59|88.79|86.59|88.79|86.59|88.75|86.55|0
1643740990000|2022-02-01 18:43:10|88.72|86.52|88.95|86.75|88.95|86.75|88.72|86.52|0
1643741000000|2022-02-01 18:43:20|89.03|86.83|88.95|86.75|89.03|86.83|88.95|86.75|0
1643741010000|2022-02-01 18:43:30|89.03|86.83|88.87|86.67|89.03|86.83|88.87|86.67|0
1643741020000|2022-02-01 18:43:40|88.95|86.75|88.95|86.75|88.95|86.75|88.95|86.75|0
1643741030000|2022-02-01 18:43:50|89.03|86.83|89.03|86.83|89.03|86.83|88.95|86.75|0
1643741040000|2022-02-01 18:44:00|89.35|87.15|89.42|87.22|89.42|87.22|89.35|87.15|0
1643741050000|2022-02-01 18:44:10|89.27|87.07|89.38|87.18|89.38|87.18|89.27|87.07|0
1643741060000|2022-02-01 18:44:20|89.35|87.15|89.35|87.15|89.42|87.22|89.35|87.15|0
1643741070000|2022-02-01 18:44:30|89.27|87.07|89.03|86.83|89.27|87.07|89.03|86.83|0
1643741080000|2022-02-01 18:44:40|89.11|86.91|88.95|86.75|89.11|86.91|88.95|86.75|0
1643741090000|2022-02-01 18:44:50|89.03|86.83|89.11|86.91|89.11|86.91|89.03|86.83|0
1643741100000|2022-02-01 18:45:00|89.19|86.99|89.19|86.99|89.19|86.99|89.03|86.83|0
1643741110000|2022-02-01 18:45:10|89.03|86.83|89.19|86.99|89.19|86.99|89.03|86.83|0
1643741120000|2022-02-01 18:45:20|89.11|86.91|89.27|87.07|89.27|87.07|89.11|86.91|0
1643741130000|2022-02-01 18:45:30|89.19|86.99|89.27|87.07|89.27|87.07|89.19|86.99|0
1643741140000|2022-02-01 18:45:40|89.42|87.22|89.5|87.3|89.5|87.3|89.42|87.22|0
1643741150000|2022-02-01 18:45:50|89.46|87.26|89.34|87.14|89.5|87.3|89.34|87.14|0
1643741160000|2022-02-01 18:46:00|89.27|87.07|89.34|87.14|89.34|87.14|89.27|87.07|0
1643741170000|2022-02-01 18:46:10|89.22|87.02|89.07|86.87|89.22|87.02|88.95|86.75|0
1643741180000|2022-02-01 18:46:20|89.34|87.14|89.42|87.22|89.42|87.22|89.27|87.07|0
1643741190000|2022-02-01 18:46:30|89.27|87.07|89.3|87.1|89.3|87.1|89.27|87.07|0
1643741200000|2022-02-01 18:46:40|89.22|87.02|89.27|87.07|89.27|87.07|89.11|86.91|0
1643741210000|2022-02-01 18:46:50|89.19|86.99|89.38|87.18|89.38|87.18|89.19|86.99|0
1643741220000|2022-02-01 18:47:00|89.42|87.22|89.58|87.38|89.58|87.38|89.42|87.22|0
1643741230000|2022-02-01 18:47:10|89.5|87.3|89.34|87.14|89.5|87.3|89.34|87.14|0
1643741240000|2022-02-01 18:47:20|89.42|87.22|89.42|87.22|89.42|87.22|89.42|87.22|0
1643741250000|2022-02-01 18:47:30|89.3|87.1|89.11|86.91|89.34|87.14|89.11|86.91|0
1643741260000|2022-02-01 18:47:40|89.15|86.95|89.14|86.94|89.15|86.95|89.11|86.91|0
1643741270000|2022-02-01 18:47:50|89.11|86.91|89.19|86.99|89.19|86.99|89.03|86.83|0
1643741280000|2022-02-01 18:48:00|89.26|87.06|89.34|87.14|89.34|87.14|89.26|87.06|0
1643741290000|2022-02-01 18:48:10|89.26|87.06|89.22|87.02|89.26|87.06|89.19|86.99|0
1643741300000|2022-02-01 18:48:20|89.26|87.06|89.26|87.06|89.26|87.06|89.19|86.99|0
1643741310000|2022-02-01 18:48:30|89.34|87.14|89.34|87.14|89.42|87.22|89.34|87.14|0
1643741320000|2022-02-01 18:48:40|89.22|87.02|89.07|86.87|89.22|87.02|89.07|86.87|0
1643741330000|2022-02-01 18:48:50|89.14|86.94|89.19|86.99|89.19|86.99|89.14|86.94|0
1643741340000|2022-02-01 18:49:00|89.14|86.94|89.26|87.06|89.26|87.06|89.14|86.94|0
1643741350000|2022-02-01 18:49:10|89.34|87.14|89.19|86.99|89.34|87.14|89.19|86.99|0
1643741360000|2022-02-01 18:49:20|89.26|87.06|89.19|86.99|89.26|87.06|89.19|86.99|0
1643741370000|2022-02-01 18:49:30|89.26|87.06|89.03|86.83|89.26|87.06|89.03|86.83|0
1643741380000|2022-02-01 18:49:40|88.63|86.43|88.87|86.67|88.95|86.75|88.63|86.43|0
1643741390000|2022-02-01 18:49:50|88.95|86.75|89.11|86.91|89.11|86.91|88.87|86.67|0
1643741400000|2022-02-01 18:50:00|89.19|86.99|89.03|86.83|89.19|86.99|89.03|86.83|0
1643741410000|2022-02-01 18:50:10|88.95|86.75|89.18|86.98|89.18|86.98|88.95|86.75|0
1643741420000|2022-02-01 18:50:20|89.11|86.91|88.95|86.75|89.11|86.91|88.95|86.75|0
1643741430000|2022-02-01 18:50:30|89.03|86.83|89.03|86.83|89.03|86.83|88.87|86.67|0
1643741440000|2022-02-01 18:50:40|88.87|86.67|88.71|86.51|88.87|86.67|88.63|86.43|0
1643741450000|2022-02-01 18:50:50|88.79|86.59|88.71|86.51|88.79|86.59|88.71|86.51|0
1643741460000|2022-02-01 18:51:00|88.79|86.59|88.95|86.75|88.95|86.75|88.79|86.59|0
1643741470000|2022-02-01 18:51:10|89.03|86.83|88.87|86.67|89.03|86.83|88.87|86.67|0
1643741480000|2022-02-01 18:51:20|88.95|86.75|88.24|86.04|88.95|86.75|88.24|86.04|0
1643741490000|2022-02-01 18:51:30|88.48|86.28|88.48|86.28|88.48|86.28|88.48|86.28|0
1643741500000|2022-02-01 18:51:40|88.71|86.51|88.71|86.51|88.71|86.51|88.63|86.43|0
1643741510000|2022-02-01 18:51:50|88.67|86.47|88.79|86.59|88.79|86.59|88.67|86.47|0
1643741520000|2022-02-01 18:52:00|88.63|86.43|88.79|86.59|88.79|86.59|88.63|86.43|0
1643741530000|2022-02-01 18:52:10|88.83|86.63|88.83|86.63|88.87|86.67|88.83|86.63|0
1643741540000|2022-02-01 18:52:20|88.55|86.35|88.71|86.51|88.71|86.51|88.55|86.35|0
1643741550000|2022-02-01 18:52:30|88.59|86.39|88.71|86.51|88.71|86.51|88.59|86.39|0
1643741560000|2022-02-01 18:52:40|88.67|86.47|88.67|86.47|88.67|86.47|88.63|86.43|0
1643741570000|2022-02-01 18:52:50|88.63|86.43|88.55|86.35|88.63|86.43|88.43|86.23|0
1643741580000|2022-02-01 18:53:00|88.51|86.31|88.71|86.51|88.71|86.51|88.51|86.31|0
1643741590000|2022-02-01 18:53:10|88.59|86.39|88.79|86.59|88.79|86.59|88.59|86.39|0
1643741600000|2022-02-01 18:53:20|88.75|86.55|88.87|86.67|88.87|86.67|88.75|86.55|0
1643741610000|2022-02-01 18:53:30|88.79|86.59|88.79|86.59|88.79|86.59|88.79|86.59|0
1643741620000|2022-02-01 18:53:40|88.95|86.75|89.34|87.14|89.34|87.14|88.95|86.75|0
1643741630000|2022-02-01 18:53:50|89.26|87.06|89.18|86.98|89.26|87.06|89.1|86.9|0
1643741640000|2022-02-01 18:54:00|89.03|86.83|89.03|86.83|89.06|86.86|89.03|86.83|0
1643741650000|2022-02-01 18:54:10|89.38|87.18|89.26|87.06|89.38|87.18|89.26|87.06|0
1643741660000|2022-02-01 18:54:20|89.22|87.02|89.26|87.06|89.26|87.06|89.22|87.02|0
1643741670000|2022-02-01 18:54:30|89.18|86.98|89.14|86.94|89.18|86.98|89.03|86.83|0
1643741680000|2022-02-01 18:54:40|89.06|86.86|88.95|86.75|89.06|86.86|88.95|86.75|0
1643741690000|2022-02-01 18:54:50|88.98|86.78|88.98|86.78|88.98|86.78|88.98|86.78|0
1643741700000|2022-02-01 18:55:00|88.87|86.67|88.71|86.51|88.87|86.67|88.63|86.43|0
1643741710000|2022-02-01 18:55:10|88.55|86.35|88.63|86.43|88.63|86.43|88.55|86.35|0
1643741720000|2022-02-01 18:55:20|88.71|86.51|88.63|86.43|88.71|86.51|88.55|86.35|0
1643741730000|2022-02-01 18:55:30|88.47|86.27|88.2|86|88.47|86.27|88|85.8|0
1643741740000|2022-02-01 18:55:40|88.16|85.96|88.08|85.88|88.16|85.96|88.08|85.88|0
1643741750000|2022-02-01 18:55:50|88.24|86.04|88.16|85.96|88.24|86.04|88.16|85.96|0
1643741760000|2022-02-01 18:56:00|88.24|86.04|88.16|85.96|88.24|86.04|88.16|85.96|0
1643741770000|2022-02-01 18:56:10|88.24|86.04|88.16|85.96|88.28|86.08|88.16|85.96|0
1643741780000|2022-02-01 18:56:20|88.12|85.92|87.93|85.73|88.16|85.96|87.93|85.73|0
1643741790000|2022-02-01 18:56:30|87.85|85.65|88|85.8|88|85.8|87.85|85.65|0
1643741800000|2022-02-01 18:56:40|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1643741810000|2022-02-01 18:56:50|87.73|85.53|87.61|85.41|87.73|85.53|87.61|85.41|0
1643741820000|2022-02-01 18:57:00|87.46|85.26|87.22|85.02|87.46|85.26|87.22|85.02|0
1643741830000|2022-02-01 18:57:10|87.3|85.1|87.3|85.1|87.3|85.1|87.22|85.02|0
1643741840000|2022-02-01 18:57:20|87.38|85.18|87.69|85.49|87.69|85.49|87.38|85.18|0
1643741850000|2022-02-01 18:57:30|87.77|85.57|87.77|85.57|87.77|85.57|87.69|85.49|0
1643741860000|2022-02-01 18:57:40|87.69|85.49|87.77|85.57|87.77|85.57|87.69|85.49|0
1643741870000|2022-02-01 18:57:50|87.92|85.72|87.81|85.61|87.92|85.72|87.77|85.57|0
1643741880000|2022-02-01 18:58:00|87.77|85.57|87.85|85.65|87.85|85.65|87.77|85.57|0
1643741890000|2022-02-01 18:58:10|88|85.8|88.08|85.88|88.08|85.88|87.88|85.68|0
1643741900000|2022-02-01 18:58:20|88|85.8|88.08|85.88|88.08|85.88|88|85.8|0
1643741910000|2022-02-01 18:58:30|88.12|85.92|88.28|86.08|88.28|86.08|88.12|85.92|0
1643741920000|2022-02-01 18:58:40|88.24|86.04|88.16|85.96|88.24|86.04|88.16|85.96|0
1643741930000|2022-02-01 18:58:50|88|85.8|88.16|85.96|88.16|85.96|88|85.8|0
1643741940000|2022-02-01 18:59:00|88.24|86.04|88.55|86.35|88.55|86.35|88.24|86.04|0
1643741950000|2022-02-01 18:59:10|88.71|86.51|88.55|86.35|88.71|86.51|88.55|86.35|0
1643741960000|2022-02-01 18:59:20|88.63|86.43|88.59|86.39|88.63|86.43|88.55|86.35|0
1643741970000|2022-02-01 18:59:30|88.47|86.27|88.47|86.27|88.51|86.31|88.39|86.19|0
1643741980000|2022-02-01 18:59:40|88.51|86.31|88.55|86.35|88.63|86.43|88.51|86.31|0
1643741990000|2022-02-01 18:59:50|88.67|86.47|88.87|86.67|88.87|86.67|88.63|86.43|0
1643742000000|2022-02-01 19:00:00|88.79|86.59|88.71|86.51|88.79|86.59|88.71|86.51|0
1643742010000|2022-02-01 19:00:10|88.55|86.35|88.47|86.27|88.55|86.35|88.24|86.04|0
1643742020000|2022-02-01 19:00:20|88.55|86.35|88.51|86.31|88.55|86.35|88.39|86.19|0
1643742030000|2022-02-01 19:00:30|88.75|86.55|88.79|86.59|88.79|86.59|88.55|86.35|0
1643742040000|2022-02-01 19:00:40|88.94|86.74|88.94|86.74|88.94|86.74|88.94|86.74|0
1643742050000|2022-02-01 19:00:50|88.87|86.67|89.02|86.82|89.02|86.82|88.87|86.67|0
1643742060000|2022-02-01 19:01:00|89.1|86.9|89.5|87.3|89.5|87.3|89.1|86.9|0
1643742070000|2022-02-01 19:01:10|89.66|87.46|89.69|87.49|89.69|87.49|89.66|87.46|0
1643742080000|2022-02-01 19:01:20|89.73|87.53|89.69|87.49|89.73|87.53|89.58|87.38|0
1643742090000|2022-02-01 19:01:30|89.73|87.53|89.65|87.45|89.73|87.53|89.65|87.45|0
1643742100000|2022-02-01 19:01:40|89.69|87.49|89.65|87.45|89.69|87.49|89.65|87.45|0
1643742110000|2022-02-01 19:01:50|89.58|87.38|89.5|87.3|89.58|87.38|89.5|87.3|0
1643742120000|2022-02-01 19:02:00|89.58|87.38|89.73|87.53|89.73|87.53|89.58|87.38|0
1643742130000|2022-02-01 19:02:10|89.65|87.45|89.73|87.53|89.73|87.53|89.65|87.45|0
1643742150000|2022-02-01 19:02:30|89.65|87.45|89.5|87.3|89.65|87.45|89.42|87.22|0
1643742160000|2022-02-01 19:02:40|89.42|87.22|89.58|87.38|89.58|87.38|89.42|87.22|0
1643742170000|2022-02-01 19:02:50|89.5|87.3|89.65|87.45|89.65|87.45|89.5|87.3|0
1643742180000|2022-02-01 19:03:00|89.58|87.38|89.5|87.3|89.58|87.38|89.42|87.22|0
1643742190000|2022-02-01 19:03:10|89.42|87.22|89.45|87.25|89.45|87.25|89.42|87.22|0
1643742200000|2022-02-01 19:03:20|89.34|87.14|89.38|87.18|89.38|87.18|89.34|87.14|0
1643742210000|2022-02-01 19:03:30|89.34|87.14|89.42|87.22|89.42|87.22|89.34|87.14|0
1643742220000|2022-02-01 19:03:40|89.34|87.14|89.34|87.14|89.42|87.22|89.34|87.14|0
1643742230000|2022-02-01 19:03:50|89.3|87.1|89.02|86.82|89.34|87.14|89.02|86.82|0
1643742240000|2022-02-01 19:04:00|89.18|86.98|89.22|87.02|89.22|87.02|89.14|86.94|0
1643742250000|2022-02-01 19:04:10|89.26|87.06|89.18|86.98|89.34|87.14|89.18|86.98|0
1643742260000|2022-02-01 19:04:20|89.26|87.06|89.26|87.06|89.34|87.14|89.26|87.06|0
1643742270000|2022-02-01 19:04:30|89.18|86.98|89.18|86.98|89.18|86.98|89.18|86.98|0
1643742280000|2022-02-01 19:04:40|89.26|87.06|89.1|86.9|89.26|87.06|89.1|86.9|0
1643742290000|2022-02-01 19:04:50|89.18|86.98|89.02|86.82|89.18|86.98|89.02|86.82|0
1643742300000|2022-02-01 19:05:00|88.94|86.74|88.78|86.58|88.94|86.74|88.71|86.51|0
1643742310000|2022-02-01 19:05:10|88.71|86.51|88.55|86.35|88.71|86.51|88.55|86.35|0
1643742320000|2022-02-01 19:05:20|88.63|86.43|88.71|86.51|88.71|86.51|88.63|86.43|0
1643742330000|2022-02-01 19:05:30|88.78|86.58|89.02|86.82|89.1|86.9|88.78|86.58|0
1643742340000|2022-02-01 19:05:40|89.1|86.9|88.94|86.74|89.1|86.9|88.94|86.74|0
1643742350000|2022-02-01 19:05:50|89.02|86.82|89.02|86.82|89.1|86.9|89.02|86.82|0
1643742360000|2022-02-01 19:06:00|89.1|86.9|89.22|87.02|89.26|87.06|89.1|86.9|0
1643742370000|2022-02-01 19:06:10|89.26|87.06|89.18|86.98|89.26|87.06|89.18|86.98|0
1643742380000|2022-02-01 19:06:20|89.14|86.94|89.18|86.98|89.26|87.06|89.14|86.94|0
1643742390000|2022-02-01 19:06:30|89.26|87.06|88.9|86.7|89.26|87.06|88.9|86.7|0
1643742400000|2022-02-01 19:06:40|88.71|86.51|88.71|86.51|88.78|86.58|88.66|86.46|0
1643742410000|2022-02-01 19:06:50|88.74|86.54|88.78|86.58|88.94|86.74|88.74|86.54|0
1643742420000|2022-02-01 19:07:00|88.71|86.51|88.63|86.43|88.71|86.51|88.63|86.43|0
1643742430000|2022-02-01 19:07:10|88.71|86.51|88.78|86.58|88.78|86.58|88.71|86.51|0
1643742440000|2022-02-01 19:07:20|88.82|86.62|88.9|86.7|89.1|86.9|88.82|86.62|0
1643742450000|2022-02-01 19:07:30|88.86|86.66|88.78|86.58|88.94|86.74|88.78|86.58|0
1643742460000|2022-02-01 19:07:40|88.82|86.62|88.7|86.5|88.82|86.62|88.7|86.5|0
1643742470000|2022-02-01 19:07:50|88.74|86.54|88.78|86.58|88.78|86.58|88.7|86.5|0
1643742480000|2022-02-01 19:08:00|88.7|86.5|88.63|86.43|88.7|86.5|88.63|86.43|0
1643742490000|2022-02-01 19:08:10|88.7|86.5|88.86|86.66|88.94|86.74|88.7|86.5|0
1643742500000|2022-02-01 19:08:20|88.7|86.5|88.86|86.66|88.86|86.66|88.7|86.5|0
1643742510000|2022-02-01 19:08:30|88.78|86.58|88.94|86.74|88.94|86.74|88.78|86.58|0
1643742520000|2022-02-01 19:08:40|88.86|86.66|88.78|86.58|88.86|86.66|88.78|86.58|0
1643742530000|2022-02-01 19:08:50|88.86|86.66|88.9|86.7|88.94|86.74|88.86|86.66|0
1643742540000|2022-02-01 19:09:00|89.02|86.82|89.14|86.94|89.14|86.94|88.98|86.78|0
1643742550000|2022-02-01 19:09:10|89.1|86.9|89.26|87.06|89.26|87.06|89.1|86.9|0
1643742560000|2022-02-01 19:09:20|89.29|87.09|89.06|86.86|89.29|87.09|89.06|86.86|0
1643742570000|2022-02-01 19:09:30|89.1|86.9|89.18|86.98|89.18|86.98|89.02|86.82|0
1643742580000|2022-02-01 19:09:40|89.02|86.82|89.06|86.86|89.1|86.9|89.02|86.82|0
1643742590000|2022-02-01 19:09:50|89.02|86.82|89.14|86.94|89.14|86.94|89.02|86.82|0
1643742600000|2022-02-01 19:10:00|89.18|86.98|89.18|86.98|89.26|87.06|89.1|86.9|0
1643742610000|2022-02-01 19:10:10|89.21|87.01|89.29|87.09|89.29|87.09|89.21|87.01|0
1643742620000|2022-02-01 19:10:20|89.26|87.06|89.26|87.06|89.26|87.06|89.18|86.98|0
1643742630000|2022-02-01 19:10:30|89.21|87.01|89.21|87.01|89.26|87.06|89.18|86.98|0
1643742640000|2022-02-01 19:10:40|89.18|86.98|89.14|86.94|89.18|86.98|89.1|86.9|0
1643742650000|2022-02-01 19:10:50|89.1|86.9|88.94|86.74|89.1|86.9|88.82|86.62|0
1643742660000|2022-02-01 19:11:00|89.02|86.82|89.29|87.09|89.29|87.09|89.02|86.82|0
1643742670000|2022-02-01 19:11:10|89.26|87.06|89.73|87.53|89.73|87.53|89.26|87.06|0
1643742680000|2022-02-01 19:11:20|89.65|87.45|89.89|87.69|89.89|87.69|89.65|87.45|0
1643742700000|2022-02-01 19:11:40|89.97|87.77|90.05|87.85|90.13|87.93|89.97|87.77|0
1643742710000|2022-02-01 19:11:50|90.13|87.93|89.81|87.61|90.13|87.93|89.81|87.61|0
1643742720000|2022-02-01 19:12:00|89.73|87.53|89.73|87.53|89.73|87.53|89.73|87.53|0
1643742730000|2022-02-01 19:12:10|89.69|87.49|89.73|87.53|89.73|87.53|89.65|87.45|0
1643742740000|2022-02-01 19:12:20|89.65|87.45|89.33|87.13|89.65|87.45|89.25|87.05|0
1643742750000|2022-02-01 19:12:30|89.25|87.05|88.66|86.46|89.25|87.05|88.66|86.46|0
1643742760000|2022-02-01 19:12:40|88.47|86.27|88.55|86.35|88.55|86.35|88.47|86.27|0
1643742770000|2022-02-01 19:12:50|88.31|86.11|87.96|85.76|88.31|86.11|87.92|85.72|0
1643742780000|2022-02-01 19:13:00|88|85.8|88.23|86.03|88.23|86.03|88|85.8|0
1643742790000|2022-02-01 19:13:10|88.31|86.11|88.31|86.11|88.31|86.11|88.15|85.95|0
1643742800000|2022-02-01 19:13:20|88.39|86.19|88.23|86.03|88.39|86.19|88.23|86.03|0
1643742810000|2022-02-01 19:13:30|87.92|85.72|87.68|85.48|87.92|85.72|87.37|85.17|0
1643742820000|2022-02-01 19:13:40|87.53|85.33|87.53|85.33|87.53|85.33|87.29|85.09|0
1643742830000|2022-02-01 19:13:50|87.37|85.17|87.49|85.29|87.53|85.33|87.37|85.17|0
1643742840000|2022-02-01 19:14:00|87.53|85.33|87.76|85.56|87.76|85.56|87.53|85.33|0
1643742850000|2022-02-01 19:14:10|87.68|85.48|87.49|85.29|87.68|85.48|87.45|85.25|0
1643742860000|2022-02-01 19:14:20|87.53|85.33|87.61|85.41|87.61|85.41|87.53|85.33|0
1643742870000|2022-02-01 19:14:30|87.76|85.56|87.92|85.72|87.92|85.72|87.68|85.48|0
1643742880000|2022-02-01 19:14:40|87.96|85.76|88.07|85.87|88.15|85.95|87.96|85.76|0
1643742890000|2022-02-01 19:14:50|88|85.8|88.23|86.03|88.23|86.03|88|85.8|0
1643742900000|2022-02-01 19:15:00|88.39|86.19|88.94|86.74|88.94|86.74|88.39|86.19|0
1643742910000|2022-02-01 19:15:10|88.7|86.5|89.02|86.82|89.02|86.82|88.7|86.5|0
1643742920000|2022-02-01 19:15:20|89.05|86.85|88.86|86.66|89.05|86.85|88.86|86.66|0
1643742930000|2022-02-01 19:15:30|88.62|86.42|88.74|86.54|88.74|86.54|88.62|86.42|0
1643742940000|2022-02-01 19:15:40|88.86|86.66|88.86|86.66|88.94|86.74|88.86|86.66|0
1643742950000|2022-02-01 19:15:50|88.94|86.74|88.98|86.78|89.02|86.82|88.94|86.74|0
1643742960000|2022-02-01 19:16:00|89.02|86.82|88.86|86.66|89.02|86.82|88.86|86.66|0
1643742970000|2022-02-01 19:16:10|88.94|86.74|88.62|86.42|88.94|86.74|88.62|86.42|0
1643742980000|2022-02-01 19:16:20|88.7|86.5|88.78|86.58|88.78|86.58|88.7|86.5|0
1643742990000|2022-02-01 19:16:30|88.86|86.66|88.78|86.58|88.86|86.66|88.78|86.58|0
1643743000000|2022-02-01 19:16:40|88.86|86.66|88.7|86.5|88.86|86.66|88.7|86.5|0
1643743010000|2022-02-01 19:16:50|88.62|86.42|88.47|86.27|88.62|86.42|88.39|86.19|0
1643743020000|2022-02-01 19:17:00|88.42|86.22|88.47|86.27|88.58|86.38|88.42|86.22|0
1643743030000|2022-02-01 19:17:10|88.39|86.19|88.15|85.95|88.39|86.19|87.92|85.72|0
1643743040000|2022-02-01 19:17:20|87.95|85.75|88.23|86.03|88.23|86.03|87.95|85.75|0
1643743050000|2022-02-01 19:17:30|88.27|86.07|88.07|85.87|88.27|86.07|88.07|85.87|0
1643743060000|2022-02-01 19:17:40|88.15|85.95|87.99|85.79|88.15|85.95|87.99|85.79|0
1643743070000|2022-02-01 19:17:50|87.92|85.72|87.84|85.64|87.92|85.72|87.84|85.64|0
1643743080000|2022-02-01 19:18:00|87.92|85.72|88.15|85.95|88.27|86.07|87.92|85.72|0
1643743090000|2022-02-01 19:18:10|88.23|86.03|88.15|85.95|88.23|86.03|88.11|85.91|0
1643743100000|2022-02-01 19:18:20|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1643743110000|2022-02-01 19:18:30|88.19|85.99|88.15|85.95|88.27|86.07|88.15|85.95|0
1643743120000|2022-02-01 19:18:40|88.23|86.03|88.15|85.95|88.23|86.03|88.15|85.95|0
1643743130000|2022-02-01 19:18:50|88.19|85.99|88.31|86.11|88.31|86.11|88.19|85.99|0
1643743140000|2022-02-01 19:19:00|88.23|86.03|88.23|86.03|88.23|86.03|88.19|85.99|0
1643743150000|2022-02-01 19:19:10|88.31|86.11|88.23|86.03|88.31|86.11|88.23|86.03|0
1643743160000|2022-02-01 19:19:20|88.19|85.99|88.31|86.11|88.31|86.11|88.19|85.99|0
1643743180000|2022-02-01 19:19:40|88.23|86.03|88.23|86.03|88.23|86.03|88.15|85.95|0
1643743190000|2022-02-01 19:19:50|88.19|85.99|87.84|85.64|88.19|85.99|87.84|85.64|0
1643743200000|2022-02-01 19:20:00|87.92|85.72|87.41|85.21|87.92|85.72|87.41|85.21|0
1643743210000|2022-02-01 19:20:10|87.37|85.17|87.29|85.09|87.37|85.17|87.29|85.09|0
1643743220000|2022-02-01 19:20:20|86.67|84.47|86.36|84.16|86.67|84.47|86.36|84.16|0
1643743230000|2022-02-01 19:20:30|86.13|83.93|86.13|83.93|86.36|84.16|86.13|83.93|0
1643743240000|2022-02-01 19:20:40|86.05|83.85|86.67|84.47|86.67|84.47|86.05|83.85|0
1643743250000|2022-02-01 19:20:50|86.52|84.32|86.55|84.35|86.59|84.39|86.44|84.24|0
1643743260000|2022-02-01 19:21:00|86.59|84.39|86.44|84.24|86.59|84.39|86.44|84.24|0
1643743270000|2022-02-01 19:21:10|86.28|84.08|86.36|84.16|86.36|84.16|86.28|84.08|0
1643743280000|2022-02-01 19:21:20|86.05|83.85|86.13|83.93|86.13|83.93|86.05|83.85|0
1643743290000|2022-02-01 19:21:30|86.21|84.01|86.13|83.93|86.21|84.01|86.05|83.85|0
1643743300000|2022-02-01 19:21:40|86.05|83.85|86.28|84.08|86.28|84.08|86.05|83.85|0
1643743310000|2022-02-01 19:21:50|86.21|84.01|86.13|83.93|86.21|84.01|86.13|83.93|0
1643743320000|2022-02-01 19:22:00|86.21|84.01|86.44|84.24|86.44|84.24|86.21|84.01|0
1643743330000|2022-02-01 19:22:10|86.67|84.47|86.59|84.39|86.67|84.47|86.59|84.39|0
1643743340000|2022-02-01 19:22:20|86.75|84.55|86.75|84.55|86.9|84.7|86.75|84.55|0
1643743350000|2022-02-01 19:22:30|86.67|84.47|86.83|84.63|86.83|84.63|86.67|84.47|0
1643743360000|2022-02-01 19:22:40|86.9|84.7|86.9|84.7|86.9|84.7|86.75|84.55|0
1643743370000|2022-02-01 19:22:50|86.98|84.78|86.82|84.62|86.98|84.78|86.82|84.62|0
1643743380000|2022-02-01 19:23:00|86.67|84.47|86.52|84.32|86.67|84.47|86.52|84.32|0
1643743390000|2022-02-01 19:23:10|86.67|84.47|86.59|84.39|86.67|84.47|86.52|84.32|0
1643743400000|2022-02-01 19:23:20|86.52|84.32|86.78|84.58|86.78|84.58|86.52|84.32|0
1643743410000|2022-02-01 19:23:30|86.75|84.55|86.94|84.74|86.98|84.78|86.75|84.55|0
1643743420000|2022-02-01 19:23:40|86.82|84.62|86.82|84.62|86.82|84.62|86.82|84.62|0
1643743430000|2022-02-01 19:23:50|86.86|84.66|86.9|84.7|86.9|84.7|86.86|84.66|0
1643743440000|2022-02-01 19:24:00|86.98|84.78|87.37|85.17|87.37|85.17|86.98|84.78|0
1643743450000|2022-02-01 19:24:10|87.29|85.09|87.45|85.25|87.45|85.25|87.29|85.09|0
1643743460000|2022-02-01 19:24:20|87.29|85.09|87.48|85.28|87.48|85.28|87.13|84.93|0
1643743470000|2022-02-01 19:24:30|87.37|85.17|87.13|84.93|87.45|85.25|87.13|84.93|0
1643743480000|2022-02-01 19:24:40|87.21|85.01|87.29|85.09|87.29|85.09|87.21|85.01|0
1643743490000|2022-02-01 19:24:50|87.33|85.13|87.33|85.13|87.37|85.17|87.29|85.09|0
1643743500000|2022-02-01 19:25:00|87.29|85.09|87.13|84.93|87.29|85.09|87.13|84.93|0
1643743510000|2022-02-01 19:25:10|87.21|85.01|87.37|85.17|87.6|85.4|87.13|84.93|0
1643743520000|2022-02-01 19:25:20|87.4|85.2|87.13|84.93|87.4|85.2|87.13|84.93|0
1643743530000|2022-02-01 19:25:30|87.17|84.97|86.59|84.39|87.17|84.97|86.59|84.39|0
1643743540000|2022-02-01 19:25:40|86.67|84.47|86.75|84.55|86.75|84.55|86.47|84.27|0
1643743550000|2022-02-01 19:25:50|86.71|84.51|86.86|84.66|86.86|84.66|86.71|84.51|0
1643743560000|2022-02-01 19:26:00|86.98|84.78|86.98|84.78|87.06|84.86|86.98|84.78|0
1643743570000|2022-02-01 19:26:10|86.94|84.74|86.59|84.39|86.94|84.74|86.59|84.39|0
1643743580000|2022-02-01 19:26:20|86.63|84.43|86.75|84.55|86.82|84.62|86.63|84.43|0
1643743590000|2022-02-01 19:26:30|86.9|84.7|87.09|84.89|87.09|84.89|86.9|84.7|0
1643743600000|2022-02-01 19:26:40|87.06|84.86|87.37|85.17|87.37|85.17|87.06|84.86|0
1643743610000|2022-02-01 19:26:50|87.29|85.09|87.06|84.86|87.29|85.09|87.06|84.86|0
1643743620000|2022-02-01 19:27:00|87.13|84.93|87.13|84.93|87.13|84.93|87.13|84.93|0
1643743630000|2022-02-01 19:27:10|87.25|85.05|87.44|85.24|87.44|85.24|87.25|85.05|0
1643743640000|2022-02-01 19:27:20|87.37|85.17|87.37|85.17|87.4|85.2|87.37|85.17|0
1643743650000|2022-02-01 19:27:30|87.33|85.13|87.13|84.93|87.33|85.13|87.13|84.93|0
1643743660000|2022-02-01 19:27:40|87.29|85.09|87.29|85.09|87.29|85.09|87.17|84.97|0
1643743670000|2022-02-01 19:27:50|87.21|85.01|87.37|85.17|87.37|85.17|87.21|85.01|0
1643743680000|2022-02-01 19:28:00|87.25|85.05|87.29|85.09|87.37|85.17|87.25|85.05|0
1643743690000|2022-02-01 19:28:10|87.37|85.17|87.13|84.93|87.37|85.17|87.13|84.93|0
1643743700000|2022-02-01 19:28:20|87.06|84.86|87.25|85.05|87.25|85.05|87.06|84.86|0
1643743710000|2022-02-01 19:28:30|87.21|85.01|87.21|85.01|87.21|85.01|87.09|84.89|0
1643743720000|2022-02-01 19:28:40|87.13|84.93|87.21|85.01|87.37|85.17|87.13|84.93|0
1643743730000|2022-02-01 19:28:50|87.29|85.09|87.21|85.01|87.29|85.09|87.21|85.01|0
1643743740000|2022-02-01 19:29:00|87.29|85.09|87.52|85.32|87.52|85.32|87.29|85.09|0
1643743750000|2022-02-01 19:29:10|87.76|85.56|87.68|85.48|87.76|85.56|87.68|85.48|0
1643743760000|2022-02-01 19:29:20|87.76|85.56|87.83|85.63|87.99|85.79|87.76|85.56|0
1643743770000|2022-02-01 19:29:30|87.76|85.56|87.91|85.71|87.91|85.71|87.76|85.56|0
1643743780000|2022-02-01 19:29:40|87.83|85.63|87.99|85.79|87.99|85.79|87.83|85.63|0
1643743790000|2022-02-01 19:29:50|87.91|85.71|87.87|85.67|87.91|85.71|87.79|85.59|0
1643743800000|2022-02-01 19:30:00|87.91|85.71|88.54|86.34|88.54|86.34|87.91|85.71|0
1643743810000|2022-02-01 19:30:10|88.5|86.3|88.54|86.34|88.54|86.34|88.38|86.18|0
1643743820000|2022-02-01 19:30:20|88.3|86.1|88.62|86.42|88.62|86.42|88.3|86.1|0
1643743830000|2022-02-01 19:30:30|88.54|86.34|88.46|86.26|88.54|86.34|88.46|86.26|0
1643743840000|2022-02-01 19:30:40|88.38|86.18|88.34|86.14|88.38|86.18|88.34|86.14|0
1643743850000|2022-02-01 19:30:50|88.38|86.18|88.07|85.87|88.42|86.22|88.07|85.87|0
1643743860000|2022-02-01 19:31:00|88.11|85.91|88.15|85.95|88.15|85.95|88.11|85.91|0
1643743870000|2022-02-01 19:31:10|87.99|85.79|88.07|85.87|88.07|85.87|87.99|85.79|0
1643743880000|2022-02-01 19:31:20|88.22|86.02|88.15|85.95|88.22|86.02|88.11|85.91|0
1643743890000|2022-02-01 19:31:30|88.22|86.02|88.5|86.3|88.54|86.34|88.22|86.02|0
1643743900000|2022-02-01 19:31:40|88.54|86.34|88.62|86.42|88.93|86.73|88.54|86.34|0
1643743910000|2022-02-01 19:31:50|88.69|86.49|88.62|86.42|88.69|86.49|88.62|86.42|0
1643743920000|2022-02-01 19:32:00|88.3|86.1|88.46|86.26|88.46|86.26|88.3|86.1|0
1643743930000|2022-02-01 19:32:10|88.38|86.18|88.46|86.26|88.46|86.26|88.38|86.18|0
1643743940000|2022-02-01 19:32:20|88.38|86.18|88.3|86.1|88.38|86.18|88.22|86.02|0
1643743950000|2022-02-01 19:32:30|88.38|86.18|88.15|85.95|88.38|86.18|88.15|85.95|0
1643743960000|2022-02-01 19:32:40|88.22|86.02|88.38|86.18|88.38|86.18|88.22|86.02|0
1643743970000|2022-02-01 19:32:50|88.46|86.26|88.3|86.1|88.46|86.26|88.26|86.06|0
1643743980000|2022-02-01 19:33:00|88.22|86.02|88.22|86.02|88.3|86.1|88.22|86.02|0
1643743990000|2022-02-01 19:33:10|88.3|86.1|88.3|86.1|88.38|86.18|88.3|86.1|0
1643744000000|2022-02-01 19:33:20|88.22|86.02|88.46|86.26|88.54|86.34|88.22|86.02|0
1643744010000|2022-02-01 19:33:30|88.38|86.18|88.3|86.1|88.38|86.18|88.3|86.1|0
1643744020000|2022-02-01 19:33:40|88.46|86.26|88.62|86.42|88.62|86.42|88.46|86.26|0
1643744030000|2022-02-01 19:33:50|88.69|86.49|88.62|86.42|88.69|86.49|88.54|86.34|0
1643744040000|2022-02-01 19:34:00|88.54|86.34|88.38|86.18|88.54|86.34|88.38|86.18|0
1643744050000|2022-02-01 19:34:10|88.42|86.22|88.46|86.26|88.46|86.26|88.38|86.18|0
1643744060000|2022-02-01 19:34:20|88.38|86.18|88.69|86.49|88.69|86.49|88.38|86.18|0
1643744070000|2022-02-01 19:34:30|88.62|86.42|88.57|86.37|88.62|86.42|88.57|86.37|0
1643744080000|2022-02-01 19:34:40|88.62|86.42|88.62|86.42|88.62|86.42|88.54|86.34|0
1643744090000|2022-02-01 19:34:50|88.57|86.37|88.54|86.34|88.77|86.57|88.54|86.34|0
1643744100000|2022-02-01 19:35:00|88.69|86.49|88.65|86.45|88.69|86.49|88.62|86.42|0
1643744110000|2022-02-01 19:35:10|88.69|86.49|88.54|86.34|88.69|86.49|88.54|86.34|0
1643744120000|2022-02-01 19:35:20|88.57|86.37|88.61|86.41|88.65|86.45|88.57|86.37|0
1643744130000|2022-02-01 19:35:30|88.77|86.57|88.81|86.61|88.93|86.73|88.77|86.57|0
1643744140000|2022-02-01 19:35:40|88.77|86.57|88.69|86.49|88.77|86.57|88.69|86.49|0
1643744150000|2022-02-01 19:35:50|88.54|86.34|88.14|85.94|88.54|86.34|88.14|85.94|0
1643744160000|2022-02-01 19:36:00|87.91|85.71|87.05|84.85|87.91|85.71|86.97|84.77|0
1643744170000|2022-02-01 19:36:10|87.52|85.32|87.6|85.4|87.67|85.47|87.52|85.32|0
1643744180000|2022-02-01 19:36:20|87.67|85.47|87.83|85.63|87.99|85.79|87.67|85.47|0
1643744190000|2022-02-01 19:36:30|87.67|85.47|87.67|85.47|87.67|85.47|87.6|85.4|0
1643744200000|2022-02-01 19:36:40|87.75|85.55|87.91|85.71|87.99|85.79|87.75|85.55|0
1643744210000|2022-02-01 19:36:50|87.95|85.75|88.14|85.94|88.14|85.94|87.95|85.75|0
1643744220000|2022-02-01 19:37:00|87.99|85.79|88.07|85.87|88.07|85.87|87.79|85.59|0
1643744230000|2022-02-01 19:37:10|88.14|85.94|87.99|85.79|88.14|85.94|87.99|85.79|0
1643744240000|2022-02-01 19:37:20|88.14|85.94|88.14|85.94|88.14|85.94|88.1|85.9|0
1643744250000|2022-02-01 19:37:30|88.22|86.02|88.3|86.1|88.3|86.1|88.22|86.02|0
1643744260000|2022-02-01 19:37:40|88.22|86.02|88.3|86.1|88.3|86.1|88.14|85.94|0
1643744270000|2022-02-01 19:37:50|88.06|85.86|88.22|86.02|88.22|86.02|88.06|85.86|0
1643744280000|2022-02-01 19:38:00|88.18|85.98|88.46|86.26|88.46|86.26|88.18|85.98|0
1643744290000|2022-02-01 19:38:10|88.42|86.22|88.42|86.22|88.46|86.26|88.38|86.18|0
1643744300000|2022-02-01 19:38:20|88.46|86.26|88.34|86.14|88.46|86.26|88.34|86.14|0
1643744310000|2022-02-01 19:38:30|88.54|86.34|88.38|86.18|88.54|86.34|88.38|86.18|0
1643744320000|2022-02-01 19:38:40|88.3|86.1|88.34|86.14|88.34|86.14|88.22|86.02|0
1643744330000|2022-02-01 19:38:50|88.38|86.18|88.61|86.41|88.61|86.41|88.38|86.18|0
1643744340000|2022-02-01 19:39:00|88.49|86.29|88.14|85.94|88.49|86.29|88.14|85.94|0
1643744350000|2022-02-01 19:39:10|87.83|85.63|87.83|85.63|87.91|85.71|87.83|85.63|0
1643744360000|2022-02-01 19:39:20|87.99|85.79|88.06|85.86|88.1|85.9|87.99|85.79|0
1643744370000|2022-02-01 19:39:30|87.99|85.79|88.1|85.9|88.1|85.9|87.99|85.79|0
1643744380000|2022-02-01 19:39:40|87.99|85.79|87.99|85.79|87.99|85.79|87.91|85.71|0
1643744390000|2022-02-01 19:39:50|88.06|85.86|88.22|86.02|88.22|86.02|87.99|85.79|0
1643744400000|2022-02-01 19:40:00|88.38|86.18|88.46|86.26|88.46|86.26|88.38|86.18|0
1643744410000|2022-02-01 19:40:10|88.38|86.18|87.99|85.79|88.46|86.26|87.99|85.79|0
1643744420000|2022-02-01 19:40:20|88.06|85.86|87.75|85.55|88.06|85.86|87.75|85.55|0
1643744430000|2022-02-01 19:40:30|87.67|85.47|87.75|85.55|87.94|85.74|87.67|85.47|0
1643744440000|2022-02-01 19:40:40|87.67|85.47|87.71|85.51|87.75|85.55|87.67|85.47|0
1643744450000|2022-02-01 19:40:50|87.67|85.47|87.67|85.47|87.75|85.55|87.67|85.47|0
1643744460000|2022-02-01 19:41:00|87.44|85.24|87.52|85.32|87.52|85.32|87.44|85.24|0
1643744470000|2022-02-01 19:41:10|87.59|85.39|87.83|85.63|87.83|85.63|87.59|85.39|0
1643744480000|2022-02-01 19:41:20|87.71|85.51|87.63|85.43|87.75|85.55|87.63|85.43|0
1643744490000|2022-02-01 19:41:30|87.67|85.47|87.67|85.47|87.67|85.47|87.63|85.43|0
1643744500000|2022-02-01 19:41:40|87.71|85.51|87.75|85.55|87.75|85.55|87.67|85.47|0
1643744510000|2022-02-01 19:41:50|87.67|85.47|87.83|85.63|87.83|85.63|87.59|85.39|0
1643744520000|2022-02-01 19:42:00|87.94|85.74|87.94|85.74|87.94|85.74|87.94|85.74|0
1643744530000|2022-02-01 19:42:10|88.06|85.86|88.06|85.86|88.06|85.86|87.98|85.78|0
1643744540000|2022-02-01 19:42:20|87.94|85.74|88.1|85.9|88.14|85.94|87.94|85.74|0
1643744550000|2022-02-01 19:42:30|88.02|85.82|88.02|85.82|88.14|85.94|88.02|85.82|0
1643744560000|2022-02-01 19:42:40|88.06|85.86|87.75|85.55|88.06|85.86|87.71|85.51|0
1643744570000|2022-02-01 19:42:50|87.67|85.47|87.91|85.71|87.91|85.71|87.67|85.47|0
1643744580000|2022-02-01 19:43:00|87.83|85.63|88.22|86.02|88.22|86.02|87.83|85.63|0
1643744590000|2022-02-01 19:43:10|88.38|86.18|88.14|85.94|88.38|86.18|88.14|85.94|0
1643744600000|2022-02-01 19:43:20|88.3|86.1|88.02|85.82|88.3|86.1|88.02|85.82|0
1643744610000|2022-02-01 19:43:30|88.06|85.86|88.3|86.1|88.41|86.21|88.06|85.86|0
1643744620000|2022-02-01 19:43:40|88.22|86.02|88.22|86.02|88.3|86.1|88.22|86.02|0
1643744630000|2022-02-01 19:43:50|88.14|85.94|88.14|85.94|88.14|85.94|87.98|85.78|0
1643744640000|2022-02-01 19:44:00|88.06|85.86|88.02|85.82|88.06|85.86|87.98|85.78|0
1643744650000|2022-02-01 19:44:10|88.06|85.86|88.38|86.18|88.45|86.25|87.98|85.78|0
1643744660000|2022-02-01 19:44:20|88.53|86.33|88.61|86.41|88.61|86.41|88.53|86.33|0
1643744670000|2022-02-01 19:44:30|88.53|86.33|88.41|86.21|88.53|86.33|88.41|86.21|0
1643744680000|2022-02-01 19:44:40|88.53|86.33|88.45|86.25|88.53|86.33|88.45|86.25|0
1643744690000|2022-02-01 19:44:50|88.69|86.49|88.53|86.33|88.69|86.49|88.53|86.33|0
1643744700000|2022-02-01 19:45:00|88.61|86.41|88.45|86.25|88.61|86.41|88.45|86.25|0
1643744710000|2022-02-01 19:45:10|88.38|86.18|89.04|86.84|89.04|86.84|88.38|86.18|0
1643744720000|2022-02-01 19:45:20|88.77|86.57|88.73|86.53|88.77|86.57|88.69|86.49|0
1643744730000|2022-02-01 19:45:30|88.69|86.49|89.08|86.88|89.08|86.88|88.69|86.49|0
1643744740000|2022-02-01 19:45:40|89.24|87.04|89.24|87.04|89.32|87.12|89.24|87.04|0
1643744750000|2022-02-01 19:45:50|89.28|87.08|88.93|86.73|89.28|87.08|88.93|86.73|0
1643744760000|2022-02-01 19:46:00|89|86.8|89|86.8|89|86.8|88.93|86.73|0
1643744770000|2022-02-01 19:46:10|88.85|86.65|88.93|86.73|88.93|86.73|88.77|86.57|0
1643744780000|2022-02-01 19:46:20|88.77|86.57|88.69|86.49|88.77|86.57|88.69|86.49|0
1643744790000|2022-02-01 19:46:30|88.77|86.57|88.81|86.61|88.85|86.65|88.73|86.53|0
1643744800000|2022-02-01 19:46:40|88.85|86.65|88.77|86.57|89|86.8|88.77|86.57|0
1643744810000|2022-02-01 19:46:50|88.69|86.49|88.73|86.53|88.73|86.53|88.69|86.49|0
1643744820000|2022-02-01 19:47:00|88.69|86.49|88.61|86.41|88.69|86.49|88.61|86.41|0
1643744830000|2022-02-01 19:47:10|88.53|86.33|88.57|86.37|88.61|86.41|88.53|86.33|0
1643744840000|2022-02-01 19:47:20|88.53|86.33|88.53|86.33|88.53|86.33|88.45|86.25|0
1643744850000|2022-02-01 19:47:30|88.65|86.45|88.57|86.37|88.77|86.57|88.57|86.37|0
1643744860000|2022-02-01 19:47:40|88.53|86.33|88.53|86.33|88.53|86.33|88.37|86.17|0
1643744870000|2022-02-01 19:47:50|88.49|86.29|88.45|86.25|88.53|86.33|88.45|86.25|0
1643744880000|2022-02-01 19:48:00|88.53|86.33|88.53|86.33|88.69|86.49|88.53|86.33|0
1643744890000|2022-02-01 19:48:10|88.61|86.41|88.53|86.33|88.61|86.41|88.53|86.33|0
1643744900000|2022-02-01 19:48:20|88.61|86.41|88.61|86.41|88.69|86.49|88.61|86.41|0
1643744910000|2022-02-01 19:48:30|88.69|86.49|88.65|86.45|88.69|86.49|88.61|86.41|0
1643744920000|2022-02-01 19:48:40|88.61|86.41|88.14|85.94|88.61|86.41|88.14|85.94|0
1643744930000|2022-02-01 19:48:50|87.98|85.78|88.22|86.02|88.22|86.02|87.98|85.78|0
1643744940000|2022-02-01 19:49:00|88.3|86.1|88.53|86.33|88.53|86.33|88.3|86.1|0
1643744950000|2022-02-01 19:49:10|88.61|86.41|88.53|86.33|88.69|86.49|88.53|86.33|0
1643744960000|2022-02-01 19:49:20|88.61|86.41|88.69|86.49|88.69|86.49|88.61|86.41|0
1643744970000|2022-02-01 19:49:30|88.45|86.25|88.61|86.41|88.61|86.41|88.45|86.25|0
1643744980000|2022-02-01 19:49:40|88.53|86.33|88.61|86.41|88.61|86.41|88.53|86.33|0
1643744990000|2022-02-01 19:49:50|88.45|86.25|88.41|86.21|88.45|86.25|88.29|86.09|0
1643745000000|2022-02-01 19:50:00|88.33|86.13|88.37|86.17|88.37|86.17|88.14|85.94|0
1643745010000|2022-02-01 19:50:10|88.45|86.25|88.53|86.33|88.61|86.41|88.45|86.25|0
1643745020000|2022-02-01 19:50:20|88.61|86.41|88.45|86.25|88.61|86.41|88.45|86.25|0
1643745030000|2022-02-01 19:50:30|88.41|86.21|87.83|85.63|88.41|86.21|87.83|85.63|0
1643745040000|2022-02-01 19:50:40|87.9|85.7|87.94|85.74|88.06|85.86|87.9|85.7|0
1643745050000|2022-02-01 19:50:50|87.98|85.78|87.82|85.62|87.98|85.78|87.82|85.62|0
1643745060000|2022-02-01 19:51:00|87.51|85.31|87.36|85.16|87.51|85.31|87.12|84.92|0
1643745070000|2022-02-01 19:51:10|87.28|85.08|87.63|85.43|87.63|85.43|87.28|85.08|0
1643745080000|2022-02-01 19:51:20|87.71|85.51|87.86|85.66|87.9|85.7|87.71|85.51|0
1643745090000|2022-02-01 19:51:30|87.9|85.7|88.14|85.94|88.14|85.94|87.9|85.7|0
1643745100000|2022-02-01 19:51:40|88.06|85.86|88.06|85.86|88.22|86.02|88.06|85.86|0
1643745110000|2022-02-01 19:51:50|88.14|85.94|87.9|85.7|88.14|85.94|87.9|85.7|0
1643745120000|2022-02-01 19:52:00|88.02|85.82|88.14|85.94|88.14|85.94|88.02|85.82|0
1643745130000|2022-02-01 19:52:10|88.29|86.09|88.22|86.02|88.29|86.09|88.22|86.02|0
1643745140000|2022-02-01 19:52:20|88.29|86.09|88.33|86.13|88.45|86.25|88.29|86.09|0
1643745150000|2022-02-01 19:52:30|88.29|86.09|88.53|86.33|88.53|86.33|88.29|86.09|0
1643745160000|2022-02-01 19:52:40|88.45|86.25|88.37|86.17|88.45|86.25|88.29|86.09|0
1643745170000|2022-02-01 19:52:50|88.45|86.25|88.37|86.17|88.45|86.25|88.37|86.17|0
1643745180000|2022-02-01 19:53:00|88.22|86.02|87.98|85.78|88.29|86.09|87.98|85.78|0
1643745190000|2022-02-01 19:53:10|88.06|85.86|88.22|86.02|88.22|86.02|87.98|85.78|0
1643745200000|2022-02-01 19:53:20|88.25|86.05|88.14|85.94|88.25|86.05|88.06|85.86|0
1643745210000|2022-02-01 19:53:30|88.06|85.86|88.14|85.94|88.14|85.94|87.98|85.78|0
1643745220000|2022-02-01 19:53:40|88.17|85.97|88.06|85.86|88.17|85.97|87.9|85.7|0
1643745230000|2022-02-01 19:53:50|88.02|85.82|87.98|85.78|88.02|85.82|87.98|85.78|0
1643745240000|2022-02-01 19:54:00|88.06|85.86|88.21|86.01|88.21|86.01|88.02|85.82|0
1643745250000|2022-02-01 19:54:10|88.29|86.09|88.21|86.01|88.37|86.17|88.21|86.01|0
1643745260000|2022-02-01 19:54:20|88.29|86.09|88.21|86.01|88.37|86.17|88.21|86.01|0
1643745270000|2022-02-01 19:54:30|88.25|86.05|88.37|86.17|88.37|86.17|88.21|86.01|0
1643745280000|2022-02-01 19:54:40|88.45|86.25|88.37|86.17|88.45|86.25|88.37|86.17|0
1643745290000|2022-02-01 19:54:50|88.14|85.94|88.25|86.05|88.33|86.13|88.14|85.94|0
1643745300000|2022-02-01 19:55:00|88.29|86.09|88.45|86.25|88.45|86.25|88.29|86.09|0
1643745310000|2022-02-01 19:55:10|88.69|86.49|88.69|86.49|88.76|86.56|88.69|86.49|0
1643745320000|2022-02-01 19:55:20|88.76|86.56|88.76|86.56|88.84|86.64|88.76|86.56|0
1643745330000|2022-02-01 19:55:30|88.84|86.64|88.84|86.64|88.84|86.64|88.84|86.64|0
1643745340000|2022-02-01 19:55:40|88.92|86.72|89|86.8|89|86.8|88.92|86.72|0
1643745350000|2022-02-01 19:55:50|89.08|86.88|88.92|86.72|89.08|86.88|88.92|86.72|0
1643745360000|2022-02-01 19:56:00|88.84|86.64|88.76|86.56|88.84|86.64|88.76|86.56|0
1643745370000|2022-02-01 19:56:10|88.92|86.72|88.68|86.48|89|86.8|88.68|86.48|0
1643745380000|2022-02-01 19:56:20|88.84|86.64|88.76|86.56|88.84|86.64|88.61|86.41|0
1643745390000|2022-02-01 19:56:30|88.61|86.41|88.8|86.6|88.8|86.6|88.61|86.41|0
1643745400000|2022-02-01 19:56:40|88.76|86.56|88.68|86.48|88.76|86.56|88.68|86.48|0
1643745410000|2022-02-01 19:56:50|88.76|86.56|88.68|86.48|88.76|86.56|88.68|86.48|0
1643745420000|2022-02-01 19:57:00|87.98|85.78|87.9|85.7|88.09|85.89|87.9|85.7|0
1643745430000|2022-02-01 19:57:10|87.67|85.47|88.37|86.17|88.37|86.17|87.67|85.47|0
1643745440000|2022-02-01 19:57:20|88.33|86.13|88.37|86.17|88.45|86.25|88.21|86.01|0
1643745450000|2022-02-01 19:57:30|88.29|86.09|88.06|85.86|88.29|86.09|88.06|85.86|0
1643745460000|2022-02-01 19:57:40|88.29|86.09|88.29|86.09|88.33|86.13|88.29|86.09|0
1643745470000|2022-02-01 19:57:50|88.21|86.01|88.29|86.09|88.37|86.17|88.21|86.01|0
1643745480000|2022-02-01 19:58:00|88.21|86.01|88.37|86.17|88.53|86.33|88.21|86.01|0
1643745490000|2022-02-01 19:58:10|88.49|86.29|88.37|86.17|88.49|86.29|88.37|86.17|0
1643745500000|2022-02-01 19:58:20|88.45|86.25|88.53|86.33|88.53|86.33|88.45|86.25|0
1643745510000|2022-02-01 19:58:30|88.61|86.41|88.68|86.48|88.68|86.48|88.61|86.41|0
1643745520000|2022-02-01 19:58:40|88.61|86.41|88.68|86.48|88.68|86.48|88.61|86.41|0
1643745530000|2022-02-01 19:58:50|88.76|86.56|88.84|86.64|88.92|86.72|88.76|86.56|0
1643745540000|2022-02-01 19:59:00|88.88|86.68|88.72|86.52|88.92|86.72|88.72|86.52|0
1643745550000|2022-02-01 19:59:10|88.84|86.64|88.96|86.76|88.96|86.76|88.84|86.64|0
1643745560000|2022-02-01 19:59:20|89|86.8|88.92|86.72|89|86.8|88.92|86.72|0
1643745570000|2022-02-01 19:59:30|89|86.8|89|86.8|89.08|86.88|89|86.8|0
1643745580000|2022-02-01 19:59:40|88.84|86.64|88.84|86.64|88.92|86.72|88.76|86.56|0
1643745590000|2022-02-01 19:59:50|88.76|86.56|88.84|86.64|88.84|86.64|88.76|86.56|0
1643745600000|2022-02-01 20:00:00|88.68|86.48|88.53|86.33|88.76|86.56|88.53|86.33|0
1643745610000|2022-02-01 20:00:10|88.29|86.09|88.53|86.33|88.6|86.4|88.29|86.09|0
1643745620000|2022-02-01 20:00:20|88.6|86.4|88.6|86.4|88.6|86.4|88.53|86.33|0
1643745630000|2022-02-01 20:00:30|88.53|86.33|88.88|86.68|88.88|86.68|88.53|86.33|0
1643745640000|2022-02-01 20:00:40|89.16|86.96|89.31|87.11|89.31|87.11|89.16|86.96|0
1643745650000|2022-02-01 20:00:50|89.39|87.19|89.95|87.75|89.95|87.75|89.39|87.19|0
1643745660000|2022-02-01 20:01:00|90.03|87.83|90.5|88.3|90.5|88.3|89.95|87.75|0
1643745670000|2022-02-01 20:01:10|90.35|88.15|90.22|88.02|90.35|88.15|90.22|88.02|0
1643745680000|2022-02-01 20:01:20|90.19|87.99|90.27|88.07|90.5|88.3|90.11|87.91|0
1643745690000|2022-02-01 20:01:30|90.42|88.22|90.5|88.3|90.5|88.3|90.42|88.22|0
1643745700000|2022-02-01 20:01:40|90.35|88.15|90.5|88.3|90.5|88.3|90.35|88.15|0
1643745710000|2022-02-01 20:01:50|90.34|88.14|90.34|88.14|90.42|88.22|90.34|88.14|0
1643745720000|2022-02-01 20:02:00|90.5|88.3|90.5|88.3|90.5|88.3|90.42|88.22|0
1643745730000|2022-02-01 20:02:10|90.66|88.46|90.66|88.46|90.66|88.46|90.66|88.46|0
1643745740000|2022-02-01 20:02:20|91.22|89.02|91.3|89.1|91.38|89.18|91.22|89.02|0
1643745750000|2022-02-01 20:02:30|91.46|89.26|91.46|89.26|91.46|89.26|91.38|89.18|0
1643745760000|2022-02-01 20:02:40|91.71|89.51|91.87|89.67|91.95|89.75|91.71|89.51|0
1643745770000|2022-02-01 20:02:50|91.95|89.75|92.03|89.83|92.03|89.83|91.95|89.75|0
1643745780000|2022-02-01 20:03:00|91.99|89.79|92.11|89.91|92.11|89.91|91.99|89.79|0
1643745790000|2022-02-01 20:03:10|91.87|89.67|91.79|89.59|91.87|89.67|91.55|89.35|0
1643745800000|2022-02-01 20:03:20|91.63|89.43|91.63|89.43|91.71|89.51|91.63|89.43|0
1643745810000|2022-02-01 20:03:30|91.71|89.51|91.71|89.51|91.71|89.51|91.71|89.51|0
1643745820000|2022-02-01 20:03:40|91.46|89.26|91.38|89.18|91.46|89.26|91.38|89.18|0
1643745830000|2022-02-01 20:03:50|91.63|89.43|91.71|89.51|91.71|89.51|91.54|89.34|0
1643745840000|2022-02-01 20:04:00|91.79|89.59|91.95|89.75|92.03|89.83|91.79|89.59|0
1643745850000|2022-02-01 20:04:10|91.87|89.67|91.95|89.75|92.03|89.83|91.87|89.67|0
1643745860000|2022-02-01 20:04:20|92.11|89.91|92.11|89.91|92.11|89.91|92.03|89.83|0
1643745870000|2022-02-01 20:04:30|92.35|90.15|92.35|90.15|92.39|90.19|92.35|90.15|0
1643745880000|2022-02-01 20:04:40|92.39|90.19|92.51|90.31|92.51|90.31|92.39|90.19|0
1643745890000|2022-02-01 20:04:50|92.43|90.23|92.43|90.23|92.59|90.39|92.43|90.23|0
1643745900000|2022-02-01 20:05:00|92.11|89.91|91.54|89.34|92.11|89.91|91.54|89.34|0
1643745910000|2022-02-01 20:05:10|91.62|89.42|92.11|89.91|92.11|89.91|91.62|89.42|0
1643745920000|2022-02-01 20:05:20|91.95|89.75|91.79|89.59|91.95|89.75|91.79|89.59|0
1643745930000|2022-02-01 20:05:30|91.95|89.75|91.95|89.75|91.95|89.75|91.87|89.67|0
1643745940000|2022-02-01 20:05:40|92.03|89.83|92.15|89.95|92.27|90.07|92.03|89.83|0
1643745950000|2022-02-01 20:05:50|92.19|89.99|92.43|90.23|92.43|90.23|92.19|89.99|0
1643745960000|2022-02-01 20:06:00|92.59|90.39|92.51|90.31|92.59|90.39|92.51|90.31|0
1643745970000|2022-02-01 20:06:10|92.67|90.47|93.08|90.88|93.08|90.88|92.67|90.47|0
1643745980000|2022-02-01 20:06:20|93|90.8|93.08|90.88|93.16|90.96|93|90.8|0
1643745990000|2022-02-01 20:06:30|93.16|90.96|93.08|90.88|93.16|90.96|93.08|90.88|0
1643746000000|2022-02-01 20:06:40|93|90.8|94.69|92.49|96.48|94.28|93|90.8|0
1643746010000|2022-02-01 20:06:50|94.61|92.41|94.65|92.45|94.73|92.53|94.61|92.41|0
1643746020000|2022-02-01 20:07:00|94.57|92.37|91.87|89.67|94.65|92.45|91.87|89.67|0
1643746030000|2022-02-01 20:07:10|91.78|89.58|92.11|89.91|92.19|89.99|91.78|89.58|0
1643746040000|2022-02-01 20:07:20|91.95|89.75|91.95|89.75|92.19|89.99|91.95|89.75|0
1643746050000|2022-02-01 20:07:30|92.35|90.15|92.67|90.47|92.67|90.47|92.35|90.15|0
1643746060000|2022-02-01 20:07:40|92.59|90.39|92.51|90.31|92.67|90.47|92.51|90.31|0
1643746070000|2022-02-01 20:07:50|92.19|89.99|92.23|90.03|92.27|90.07|92.19|89.99|0
1643746080000|2022-02-01 20:08:00|92.15|89.95|92.27|90.07|92.35|90.15|92.15|89.95|0
1643746090000|2022-02-01 20:08:10|92.19|89.99|92.27|90.07|92.27|90.07|92.19|89.99|0
1643746100000|2022-02-01 20:08:20|92.35|90.15|92.51|90.31|92.51|90.31|92.35|90.15|0
1643746110000|2022-02-01 20:08:30|92.59|90.39|92.47|90.27|92.59|90.39|92.47|90.27|0
1643746120000|2022-02-01 20:08:40|92.59|90.39|92.67|90.47|92.67|90.47|92.59|90.39|0
1643746130000|2022-02-01 20:08:50|92.59|90.39|92.67|90.47|92.67|90.47|92.59|90.39|0
1643746140000|2022-02-01 20:09:00|92.59|90.39|92.55|90.35|92.59|90.39|92.43|90.23|0
1643746150000|2022-02-01 20:09:10|92.71|90.51|92.92|90.72|92.92|90.72|92.71|90.51|0
1643746160000|2022-02-01 20:09:20|92.84|90.64|92.92|90.72|92.92|90.72|92.84|90.64|0
1643746170000|2022-02-01 20:09:30|92.96|90.76|93.08|90.88|93.08|90.88|92.96|90.76|0
1643746180000|2022-02-01 20:09:40|93|90.8|93.32|91.12|93.32|91.12|93|90.8|0
1643746190000|2022-02-01 20:09:50|93.24|91.04|93.4|91.2|93.49|91.29|93.24|91.04|0
1643746200000|2022-02-01 20:10:00|93.32|91.12|93.08|90.88|93.32|91.12|93.08|90.88|0
1643746210000|2022-02-01 20:10:10|93.16|90.96|93.28|91.08|93.32|91.12|93.16|90.96|0
1643746220000|2022-02-01 20:10:20|93.24|91.04|93.16|90.96|93.24|91.04|93.16|90.96|0
1643746230000|2022-02-01 20:10:30|93|90.8|92.75|90.55|93|90.8|92.75|90.55|0
1643746240000|2022-02-01 20:10:40|92.79|90.59|92.83|90.63|92.92|90.72|92.79|90.59|0
1643746250000|2022-02-01 20:10:50|92.92|90.72|92.75|90.55|92.92|90.72|92.75|90.55|0
1643746260000|2022-02-01 20:11:00|92.22|90.02|92.34|90.14|92.34|90.14|92.22|90.02|0
1643746270000|2022-02-01 20:11:10|92.22|90.02|91.89|89.69|92.22|90.02|91.89|89.69|0
1643746280000|2022-02-01 20:11:20|91.85|89.65|91.85|89.65|91.85|89.65|91.69|89.49|0
1643746290000|2022-02-01 20:11:30|91.61|89.41|91.93|89.73|91.93|89.73|91.61|89.41|0
1643746300000|2022-02-01 20:11:40|92.05|89.85|92.05|89.85|92.05|89.85|91.93|89.73|0
1643746310000|2022-02-01 20:11:50|92.02|89.82|92.1|89.9|92.1|89.9|92.02|89.82|0
1643746320000|2022-02-01 20:12:00|92.18|89.98|92.42|90.22|92.5|90.3|92.18|89.98|0
1643746330000|2022-02-01 20:12:10|92.46|90.26|92.46|90.26|92.5|90.3|92.46|90.26|0
1643746340000|2022-02-01 20:12:20|92.5|90.3|92.58|90.38|92.58|90.38|92.5|90.3|0
1643746350000|2022-02-01 20:12:30|92.42|90.22|92.46|90.26|92.46|90.26|92.42|90.22|0
1643746360000|2022-02-01 20:12:40|92.38|90.18|92.42|90.22|92.5|90.3|92.38|90.18|0
1643746370000|2022-02-01 20:12:50|92.62|90.42|92.66|90.46|92.66|90.46|92.58|90.38|0
1643746380000|2022-02-01 20:13:00|92.58|90.38|91.93|89.73|92.58|90.38|91.93|89.73|0
1643746390000|2022-02-01 20:13:10|91.85|89.65|91.69|89.49|91.93|89.73|91.69|89.49|0
1643746400000|2022-02-01 20:13:20|91.73|89.53|91.85|89.65|91.85|89.65|91.69|89.49|0
1643746410000|2022-02-01 20:13:30|91.93|89.73|91.93|89.73|92.1|89.9|91.93|89.73|0
1643746420000|2022-02-01 20:13:40|91.97|89.77|91.97|89.77|92.01|89.81|91.93|89.73|0
1643746430000|2022-02-01 20:13:50|91.93|89.73|91.97|89.77|91.97|89.77|91.93|89.73|0
1643746440000|2022-02-01 20:14:00|92.05|89.85|92.18|89.98|92.26|90.06|92.05|89.85|0
1643746450000|2022-02-01 20:14:10|92.1|89.9|92.01|89.81|92.18|89.98|92.01|89.81|0
1643746460000|2022-02-01 20:14:20|92.1|89.9|92.1|89.9|92.18|89.98|92.01|89.81|0
1643746470000|2022-02-01 20:14:30|92.26|90.06|92.34|90.14|92.34|90.14|92.26|90.06|0
1643746480000|2022-02-01 20:14:40|92.26|90.06|92.34|90.14|92.34|90.14|92.26|90.06|0
1643746490000|2022-02-01 20:14:50|92.26|90.06|92.18|89.98|92.34|90.14|92.18|89.98|0
1643746500000|2022-02-01 20:15:00|92.26|90.06|92.1|89.9|92.26|90.06|92.01|89.81|0
1643746510000|2022-02-01 20:15:10|91.93|89.73|92.34|90.14|92.34|90.14|91.93|89.73|0
1643746520000|2022-02-01 20:15:20|92.42|90.22|92.42|90.22|92.42|90.22|92.34|90.14|0
1643746530000|2022-02-01 20:15:30|92.5|90.3|92.38|90.18|92.5|90.3|92.38|90.18|0
1643746540000|2022-02-01 20:15:40|92.01|89.81|91.93|89.73|92.18|89.98|91.93|89.73|0
1643746550000|2022-02-01 20:15:50|92.01|89.81|92.01|89.81|92.01|89.81|92.01|89.81|0
1643746560000|2022-02-01 20:16:00|92.09|89.89|91.85|89.65|92.09|89.89|91.85|89.65|0
1643746570000|2022-02-01 20:16:10|91.45|89.25|91.53|89.33|91.61|89.41|91.45|89.25|0
1643746580000|2022-02-01 20:16:20|91.61|89.41|91.85|89.65|91.85|89.65|91.61|89.41|0
1643746590000|2022-02-01 20:16:30|91.93|89.73|91.45|89.25|92.01|89.81|91.45|89.25|0
1643746600000|2022-02-01 20:16:40|91.61|89.41|91.53|89.33|91.69|89.49|91.53|89.33|0
1643746610000|2022-02-01 20:16:50|91.37|89.17|91.61|89.41|91.61|89.41|91.37|89.17|0
1643746620000|2022-02-01 20:17:00|91.53|89.33|91.85|89.65|91.85|89.65|91.45|89.25|0
1643746630000|2022-02-01 20:17:10|92.09|89.89|92.01|89.81|92.09|89.89|91.93|89.73|0
1643746640000|2022-02-01 20:17:20|91.97|89.77|92.01|89.81|92.01|89.81|91.97|89.77|0
1643746650000|2022-02-01 20:17:30|91.97|89.77|92.01|89.81|92.01|89.81|91.93|89.73|0
1643746660000|2022-02-01 20:17:40|92.09|89.89|92.17|89.97|92.17|89.97|92.05|89.85|0
1643746670000|2022-02-01 20:17:50|92.13|89.93|92.13|89.93|92.13|89.93|92.09|89.89|0
1643746680000|2022-02-01 20:18:00|92.26|90.06|92.17|89.97|92.34|90.14|92.17|89.97|0
1643746690000|2022-02-01 20:18:10|92.26|90.06|92.05|89.85|92.26|90.06|92.05|89.85|0
1643746700000|2022-02-01 20:18:20|92.09|89.89|91.97|89.77|92.09|89.89|91.97|89.77|0
1643746710000|2022-02-01 20:18:30|92.17|89.97|92.13|89.93|92.34|90.14|92.13|89.93|0
1643746720000|2022-02-01 20:18:40|92.01|89.81|92.17|89.97|92.26|90.06|92.01|89.81|0
1643746730000|2022-02-01 20:18:50|92.21|90.01|92.17|89.97|92.21|90.01|92.17|89.97|0
1643746740000|2022-02-01 20:19:00|92.26|90.06|92.26|90.06|92.26|90.06|92.17|89.97|0
1643746750000|2022-02-01 20:19:10|92.17|89.97|92.09|89.89|92.17|89.97|92.01|89.81|0
1643746760000|2022-02-01 20:19:20|92.29|90.09|92.09|89.89|92.29|90.09|92.01|89.81|0
1643746770000|2022-02-01 20:19:30|92.17|89.97|92.26|90.06|92.26|90.06|92.17|89.97|0
1643746780000|2022-02-01 20:19:40|92.17|89.97|92.25|90.05|92.26|90.06|92.17|89.97|0
1643746790000|2022-02-01 20:19:50|92.17|89.97|92.25|90.05|92.34|90.14|92.17|89.97|0
1643746800000|2022-02-01 20:20:00|92.42|90.22|92.82|90.62|92.82|90.62|92.42|90.22|0
1643746810000|2022-02-01 20:20:10|92.74|90.54|93.15|90.95|93.15|90.95|92.74|90.54|0
1643746820000|2022-02-01 20:20:20|93.07|90.87|92.99|90.79|93.07|90.87|92.9|90.7|0
1643746830000|2022-02-01 20:20:30|92.94|90.74|92.74|90.54|92.94|90.74|92.74|90.54|0
1643746840000|2022-02-01 20:20:40|92.42|90.22|92.5|90.3|92.5|90.3|92.29|90.09|0
1643746850000|2022-02-01 20:20:50|92.74|90.54|92.82|90.62|92.82|90.62|92.74|90.54|0
1643746860000|2022-02-01 20:21:00|92.9|90.7|93.07|90.87|93.07|90.87|92.9|90.7|0
1643746870000|2022-02-01 20:21:10|93.15|90.95|93.23|91.03|93.23|91.03|93.15|90.95|0
1643746880000|2022-02-01 20:21:20|93.15|90.95|93.31|91.11|93.31|91.11|93.15|90.95|0
1643746890000|2022-02-01 20:21:30|93.39|91.19|93.35|91.15|93.39|91.19|93.31|91.11|0
1643746900000|2022-02-01 20:21:40|93.39|91.19|93.43|91.23|93.43|91.23|93.31|91.11|0
1643746910000|2022-02-01 20:21:50|93.47|91.27|93.31|91.11|93.47|91.27|93.31|91.11|0
1643746920000|2022-02-01 20:22:00|93.07|90.87|93.15|90.95|93.15|90.95|93.07|90.87|0
1643746930000|2022-02-01 20:22:10|93.07|90.87|93.15|90.95|93.15|90.95|92.82|90.62|0
1643746940000|2022-02-01 20:22:20|93.23|91.03|93.35|91.15|93.35|91.15|93.23|91.03|0
1643746950000|2022-02-01 20:22:30|93.31|91.11|93.07|90.87|93.31|91.11|92.9|90.7|0
1643746960000|2022-02-01 20:22:40|93.23|91.03|93.39|91.19|93.39|91.19|93.23|91.03|0
1643746970000|2022-02-01 20:22:50|93.31|91.11|93.39|91.19|93.39|91.19|93.31|91.11|0
1643746980000|2022-02-01 20:23:00|93.31|91.11|93.31|91.11|93.39|91.19|93.31|91.11|0
1643746990000|2022-02-01 20:23:10|93.39|91.19|93.31|91.11|93.39|91.19|93.23|91.03|0
1643747000000|2022-02-01 20:23:20|93.39|91.19|93.39|91.19|93.39|91.19|93.31|91.11|0
1643747010000|2022-02-01 20:23:30|93.31|91.11|93.23|91.03|93.39|91.19|93.23|91.03|0
1643747020000|2022-02-01 20:23:40|93.27|91.07|93.23|91.03|93.39|91.19|93.23|91.03|0
1643747030000|2022-02-01 20:23:50|93.31|91.11|93.15|90.95|93.31|91.11|93.15|90.95|0
1643747040000|2022-02-01 20:24:00|93.1|90.9|93.31|91.11|93.31|91.11|92.98|90.78|0
1643747050000|2022-02-01 20:24:10|93.15|90.95|93.39|91.19|93.39|91.19|93.07|90.87|0
1643747060000|2022-02-01 20:24:20|93.31|91.11|93.35|91.15|93.39|91.19|93.31|91.11|0
1643747070000|2022-02-01 20:24:30|93.39|91.19|93.39|91.19|93.39|91.19|93.31|91.11|0
1643747080000|2022-02-01 20:24:40|93.35|91.15|93.72|91.52|93.72|91.52|93.35|91.15|0
1643747090000|2022-02-01 20:24:50|93.76|91.56|93.8|91.6|93.8|91.6|93.72|91.52|0
1643747100000|2022-02-01 20:25:00|93.72|91.52|93.8|91.6|93.88|91.68|93.72|91.52|0
1643747110000|2022-02-01 20:25:10|93.88|91.68|93.96|91.76|93.96|91.76|93.88|91.68|0
1643747120000|2022-02-01 20:25:20|93.8|91.6|93.88|91.68|93.88|91.68|93.8|91.6|0
1643747130000|2022-02-01 20:25:30|93.8|91.6|93.39|91.19|93.8|91.6|93.39|91.19|0
1643747140000|2022-02-01 20:25:40|93.47|91.27|93.06|90.86|93.47|91.27|93.06|90.86|0
1643747150000|2022-02-01 20:25:50|92.98|90.78|93.15|90.95|93.15|90.95|92.98|90.78|0
1643747160000|2022-02-01 20:26:00|93.19|90.99|92.74|90.54|93.19|90.99|92.74|90.54|0
1643747170000|2022-02-01 20:26:10|92.82|90.62|92.82|90.62|92.9|90.7|92.74|90.54|0
1643747180000|2022-02-01 20:26:20|92.98|90.78|93.8|91.6|93.8|91.6|92.98|90.78|0
1643747190000|2022-02-01 20:26:30|93.72|91.52|93.72|91.52|93.72|91.52|93.55|91.35|0
1643747200000|2022-02-01 20:26:40|93.68|91.48|93.55|91.35|93.68|91.48|93.47|91.27|0
1643747210000|2022-02-01 20:26:50|93.64|91.44|93.72|91.52|93.72|91.52|93.64|91.44|0
1643747220000|2022-02-01 20:27:00|93.64|91.44|93.55|91.35|93.64|91.44|93.55|91.35|0
1643747230000|2022-02-01 20:27:10|93.31|91.11|93.47|91.27|93.47|91.27|93.31|91.11|0
1643747240000|2022-02-01 20:27:20|93.59|91.39|93.64|91.44|93.64|91.44|93.59|91.39|0
1643747250000|2022-02-01 20:27:30|93.55|91.35|93.59|91.39|93.59|91.39|93.55|91.35|0
1643747260000|2022-02-01 20:27:40|93.64|91.44|93.72|91.52|93.72|91.52|93.55|91.35|0
1643747270000|2022-02-01 20:27:50|93.64|91.44|93.64|91.44|93.64|91.44|93.59|91.39|0
1643747280000|2022-02-01 20:28:00|93.59|91.39|93.88|91.68|93.88|91.68|93.59|91.39|0
1643747290000|2022-02-01 20:28:10|94.21|92.01|94.05|91.85|94.21|92.01|94.05|91.85|0
1643747300000|2022-02-01 20:28:20|94.13|91.93|94.21|92.01|94.33|92.13|94.13|91.93|0
1643747310000|2022-02-01 20:28:30|94.29|92.09|94.46|92.26|94.46|92.26|94.21|92.01|0
1643747320000|2022-02-01 20:28:40|94.54|92.34|94.46|92.26|94.54|92.34|94.46|92.26|0
1643747330000|2022-02-01 20:28:50|94.54|92.34|94.7|92.5|94.7|92.5|94.54|92.34|0
1643747340000|2022-02-01 20:29:00|94.79|92.59|94.79|92.59|94.91|92.71|94.79|92.59|0
1643747350000|2022-02-01 20:29:10|94.54|92.34|94.46|92.26|94.54|92.34|94.37|92.17|0
1643747360000|2022-02-01 20:29:20|94.7|92.5|94.54|92.34|94.7|92.5|94.54|92.34|0
1643747370000|2022-02-01 20:29:30|94.7|92.5|94.62|92.42|94.7|92.5|94.58|92.38|0
1643747380000|2022-02-01 20:29:40|94.54|92.34|94.46|92.26|94.54|92.34|94.46|92.26|0
1643747390000|2022-02-01 20:29:50|94.54|92.34|94.46|92.26|94.62|92.42|94.46|92.26|0
1643747400000|2022-02-01 20:30:00|94.54|92.34|95.12|92.92|95.12|92.92|94.54|92.34|0
1643747410000|2022-02-01 20:30:10|95.2|93|95.2|93|95.2|93|95.2|93|0
1643747420000|2022-02-01 20:30:20|95.36|93.16|95.2|93|95.45|93.25|95.2|93|0
1643747430000|2022-02-01 20:30:30|95.03|92.83|95.03|92.83|95.07|92.87|94.95|92.75|0
1643747440000|2022-02-01 20:30:40|95.12|92.92|95.12|92.92|95.2|93|95.12|92.92|0
1643747450000|2022-02-01 20:30:50|95.03|92.83|95.28|93.08|95.28|93.08|95.03|92.83|0
1643747460000|2022-02-01 20:31:00|95.61|93.41|95.28|93.08|95.61|93.41|95.28|93.08|0
1643747470000|2022-02-01 20:31:10|95.36|93.16|95.9|93.7|95.9|93.7|95.36|93.16|0
1643747480000|2022-02-01 20:31:20|95.86|93.66|95.7|93.5|95.86|93.66|95.7|93.5|0
1643747490000|2022-02-01 20:31:30|95.78|93.58|95.78|93.58|95.78|93.58|95.7|93.5|0
1643747500000|2022-02-01 20:31:40|95.7|93.5|95.65|93.45|95.74|93.54|95.65|93.45|0
1643747510000|2022-02-01 20:31:50|95.61|93.41|95.45|93.25|95.7|93.5|95.45|93.25|0
1643747520000|2022-02-01 20:32:00|95.53|93.33|95.61|93.41|95.61|93.41|95.53|93.33|0
1643747530000|2022-02-01 20:32:10|95.53|93.33|95.53|93.33|95.61|93.41|95.53|93.33|0
1643747540000|2022-02-01 20:32:20|95.7|93.5|95.78|93.58|95.78|93.58|95.7|93.5|0
1643747550000|2022-02-01 20:32:30|95.86|93.66|96.19|93.99|96.19|93.99|95.86|93.66|0
1643747560000|2022-02-01 20:32:40|96.11|93.91|96.11|93.91|96.19|93.99|96.11|93.91|0
1643747570000|2022-02-01 20:32:50|96.19|93.99|96.19|93.99|96.19|93.99|96.11|93.91|0
1643747580000|2022-02-01 20:33:00|96.03|93.83|95.94|93.74|96.03|93.83|95.78|93.58|0
1643747590000|2022-02-01 20:33:10|95.78|93.58|95.53|93.33|95.78|93.58|95.53|93.33|0
1643747600000|2022-02-01 20:33:20|95.69|93.49|95.69|93.49|95.69|93.49|95.69|93.49|0
1643747610000|2022-02-01 20:33:30|95.78|93.58|95.78|93.58|95.78|93.58|95.69|93.49|0
1643747620000|2022-02-01 20:33:40|95.69|93.49|95.61|93.41|95.69|93.49|95.61|93.41|0
1643747630000|2022-02-01 20:33:50|95.53|93.33|95.36|93.16|95.53|93.33|95.11|92.91|0
1643747640000|2022-02-01 20:34:00|95.28|93.08|95.36|93.16|95.36|93.16|95.28|93.08|0
1643747650000|2022-02-01 20:34:10|95.28|93.08|95.2|93|95.28|93.08|95.2|93|0
1643747660000|2022-02-01 20:34:20|95.28|93.08|95.11|92.91|95.28|93.08|95.11|92.91|0
1643747670000|2022-02-01 20:34:30|95.03|92.83|95.2|93|95.2|93|95.03|92.83|0
1643747680000|2022-02-01 20:34:40|95.28|93.08|95.36|93.16|95.36|93.16|95.28|93.08|0
1643747690000|2022-02-01 20:34:50|95.45|93.25|95.53|93.33|95.53|93.33|95.45|93.25|0
1643747700000|2022-02-01 20:35:00|95.45|93.25|95.28|93.08|95.45|93.25|95.28|93.08|0
1643747710000|2022-02-01 20:35:10|95.03|92.83|95.03|92.83|95.11|92.91|95.03|92.83|0
1643747720000|2022-02-01 20:35:20|94.99|92.79|95.2|93|95.28|93.08|94.99|92.79|0
1643747730000|2022-02-01 20:35:30|95.11|92.91|95.11|92.91|95.11|92.91|95.03|92.83|0
1643747740000|2022-02-01 20:35:40|94.95|92.75|94.95|92.75|94.95|92.75|94.82|92.62|0
1643747750000|2022-02-01 20:35:50|95.03|92.83|95.03|92.83|95.03|92.83|94.78|92.58|0
1643747760000|2022-02-01 20:36:00|95.2|93|95.11|92.91|95.2|93|95.11|92.91|0
1643747770000|2022-02-01 20:36:10|95.2|93|95.36|93.16|95.36|93.16|95.2|93|0
1643747780000|2022-02-01 20:36:20|95.28|93.08|95.36|93.16|95.36|93.16|95.28|93.08|0
1643747790000|2022-02-01 20:36:30|95.44|93.24|95.86|93.66|95.86|93.66|95.44|93.24|0
1643747800000|2022-02-01 20:36:40|95.78|93.58|95.94|93.74|95.94|93.74|95.69|93.49|0
1643747810000|2022-02-01 20:36:50|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1643747820000|2022-02-01 20:37:00|95.69|93.49|95.36|93.16|95.69|93.49|95.36|93.16|0
1643747830000|2022-02-01 20:37:10|95.53|93.33|95.44|93.24|95.53|93.33|95.44|93.24|0
1643747840000|2022-02-01 20:37:20|95.53|93.33|95.44|93.24|95.53|93.33|95.36|93.16|0
1643747850000|2022-02-01 20:37:30|95.4|93.2|95.2|93|95.4|93.2|95.2|93|0
1643747860000|2022-02-01 20:37:40|94.95|92.75|95.11|92.91|95.11|92.91|94.86|92.66|0
1643747870000|2022-02-01 20:37:50|95.03|92.83|95.28|93.08|95.28|93.08|95.03|92.83|0
1643747880000|2022-02-01 20:38:00|95.2|93|95.2|93|95.36|93.16|95.2|93|0
1643747890000|2022-02-01 20:38:10|95.03|92.83|94.62|92.42|95.03|92.83|94.62|92.42|0
1643747900000|2022-02-01 20:38:20|94.53|92.33|94.62|92.42|94.62|92.42|94.53|92.33|0
1643747910000|2022-02-01 20:38:30|94.7|92.5|94.53|92.33|94.7|92.5|94.53|92.33|0
1643747920000|2022-02-01 20:38:40|94.45|92.25|94.12|91.92|94.45|92.25|94.04|91.84|0
1643747930000|2022-02-01 20:38:50|94.04|91.84|93.3|91.1|94.04|91.84|93.3|91.1|0
1643747940000|2022-02-01 20:39:00|93.63|91.43|93.55|91.35|93.63|91.43|93.55|91.35|0
1643747950000|2022-02-01 20:39:10|93.47|91.27|93.39|91.19|93.55|91.35|93.39|91.19|0
1643747960000|2022-02-01 20:39:20|93.06|90.86|93.22|91.02|93.3|91.1|93.06|90.86|0
1643747970000|2022-02-01 20:39:30|93.47|91.27|93.51|91.31|93.51|91.31|93.39|91.19|0
1643747980000|2022-02-01 20:39:40|93.3|91.1|92.98|90.78|93.39|91.19|92.98|90.78|0
1643747990000|2022-02-01 20:39:50|93.14|90.94|93.14|90.94|93.14|90.94|93.06|90.86|0
1643748000000|2022-02-01 20:40:00|93.39|91.19|93.14|90.94|93.39|91.19|93.06|90.86|0
1643748010000|2022-02-01 20:40:10|93.22|91.02|93.06|90.86|93.3|91.1|93.06|90.86|0
1643748020000|2022-02-01 20:40:20|93.14|90.94|93.14|90.94|93.26|91.06|93.14|90.94|0
1643748030000|2022-02-01 20:40:30|93.3|91.1|93.39|91.19|93.39|91.19|93.14|90.94|0
1643748040000|2022-02-01 20:40:40|93.63|91.43|93.63|91.43|93.71|91.51|93.63|91.43|0
1643748050000|2022-02-01 20:40:50|93.55|91.35|93.55|91.35|93.55|91.35|93.47|91.27|0
1643748060000|2022-02-01 20:41:00|93.63|91.43|93.96|91.76|93.96|91.76|93.63|91.43|0
1643748070000|2022-02-01 20:41:10|93.75|91.55|93.71|91.51|93.79|91.59|93.71|91.51|0
1643748080000|2022-02-01 20:41:20|93.88|91.68|94.2|92|94.2|92|93.79|91.59|0
1643748090000|2022-02-01 20:41:30|94.04|91.84|94.12|91.92|94.12|91.92|94.04|91.84|0
1643748100000|2022-02-01 20:41:40|94.16|91.96|94.2|92|94.2|92|94.12|91.92|0
1643748110000|2022-02-01 20:41:50|94.16|91.96|94.29|92.09|94.29|92.09|94.12|91.92|0
1643748120000|2022-02-01 20:42:00|94.53|92.33|94.7|92.5|94.78|92.58|94.53|92.33|0
1643748130000|2022-02-01 20:42:10|94.62|92.42|94.7|92.5|94.7|92.5|94.62|92.42|0
1643748140000|2022-02-01 20:42:20|94.78|92.58|94.65|92.45|94.86|92.66|94.65|92.45|0
1643748150000|2022-02-01 20:42:30|94.7|92.5|94.7|92.5|94.86|92.66|94.7|92.5|0
1643748160000|2022-02-01 20:42:40|94.62|92.42|94.78|92.58|94.78|92.58|94.62|92.42|0
1643748170000|2022-02-01 20:42:50|94.9|92.7|94.86|92.66|94.9|92.7|94.86|92.66|0
1643748180000|2022-02-01 20:43:00|94.98|92.78|95.03|92.83|95.03|92.83|94.95|92.75|0
1643748190000|2022-02-01 20:43:10|95.28|93.08|95.28|93.08|95.28|93.08|95.19|92.99|0
1643748200000|2022-02-01 20:43:20|95.19|92.99|95.19|92.99|95.36|93.16|95.19|92.99|0
1643748210000|2022-02-01 20:43:30|95.28|93.08|95.36|93.16|95.36|93.16|95.11|92.91|0
1643748220000|2022-02-01 20:43:40|95.44|93.24|95.52|93.32|95.52|93.32|95.44|93.24|0
1643748230000|2022-02-01 20:43:50|95.61|93.41|95.56|93.36|95.61|93.41|95.56|93.36|0
1643748240000|2022-02-01 20:44:00|95.77|93.57|95.77|93.57|95.86|93.66|95.77|93.57|0
1643748250000|2022-02-01 20:44:10|95.69|93.49|95.77|93.57|95.77|93.57|95.69|93.49|0
1643748260000|2022-02-01 20:44:20|95.69|93.49|95.69|93.49|95.69|93.49|95.52|93.32|0
1643748270000|2022-02-01 20:44:30|95.61|93.41|95.61|93.41|95.61|93.41|95.52|93.32|0
1643748280000|2022-02-01 20:44:40|95.52|93.32|95.52|93.32|95.61|93.41|95.52|93.32|0
1643748290000|2022-02-01 20:44:50|95.61|93.41|95.36|93.16|95.69|93.49|95.36|93.16|0
1643748300000|2022-02-01 20:45:00|95.61|93.41|95.19|92.99|95.61|93.41|95.19|92.99|0
1643748310000|2022-02-01 20:45:10|95.28|93.08|95.77|93.57|95.86|93.66|95.28|93.08|0
1643748320000|2022-02-01 20:45:20|95.86|93.66|96.44|94.24|96.44|94.24|95.86|93.66|0
1643748330000|2022-02-01 20:45:30|96.52|94.32|96.77|94.57|96.77|94.57|96.52|94.32|0
1643748340000|2022-02-01 20:45:40|96.61|94.41|96.69|94.49|96.69|94.49|96.61|94.41|0
1643748350000|2022-02-01 20:45:50|96.61|94.41|96.69|94.49|96.69|94.49|96.52|94.32|0
1643748360000|2022-02-01 20:46:00|96.73|94.53|96.02|93.82|96.77|94.57|96.02|93.82|0
1643748370000|2022-02-01 20:46:10|95.61|93.41|95.86|93.66|95.86|93.66|95.27|93.07|0
1643748380000|2022-02-01 20:46:20|95.69|93.49|95.94|93.74|96.02|93.82|95.69|93.49|0
1643748390000|2022-02-01 20:46:30|95.9|93.7|95.69|93.49|96.02|93.82|95.69|93.49|0
1643748400000|2022-02-01 20:46:40|95.77|93.57|95.94|93.74|95.94|93.74|95.77|93.57|0
1643748410000|2022-02-01 20:46:50|96.02|93.82|96.02|93.82|96.02|93.82|96.02|93.82|0
1643748420000|2022-02-01 20:47:00|95.94|93.74|95.69|93.49|95.94|93.74|95.69|93.49|0
1643748430000|2022-02-01 20:47:10|95.61|93.41|95.69|93.49|95.69|93.49|95.61|93.41|0
1643748440000|2022-02-01 20:47:20|95.77|93.57|95.61|93.41|95.77|93.57|95.61|93.41|0
1643748450000|2022-02-01 20:47:30|95.69|93.49|96.19|93.99|96.19|93.99|95.69|93.49|0
1643748460000|2022-02-01 20:47:40|96.06|93.86|96.36|94.16|96.36|94.16|96.06|93.86|0
1643748470000|2022-02-01 20:47:50|96.31|94.11|96.44|94.24|96.44|94.24|96.27|94.07|0
1643748480000|2022-02-01 20:48:00|96.52|94.32|96.27|94.07|96.52|94.32|96.27|94.07|0
1643748490000|2022-02-01 20:48:10|96.14|93.94|96.1|93.9|96.23|94.03|95.94|93.74|0
1643748500000|2022-02-01 20:48:20|96.02|93.82|95.85|93.65|96.02|93.82|95.85|93.65|0
1643748510000|2022-02-01 20:48:30|96.02|93.82|96.1|93.9|96.27|94.07|96.02|93.82|0
1643748520000|2022-02-01 20:48:40|96.14|93.94|96.44|94.24|96.52|94.32|96.02|93.82|0
1643748530000|2022-02-01 20:48:50|96.52|94.32|96.69|94.49|96.69|94.49|96.48|94.28|0
1643748540000|2022-02-01 20:49:00|96.48|94.28|96.52|94.32|96.69|94.49|96.44|94.24|0
1643748550000|2022-02-01 20:49:10|96.77|94.57|96.77|94.57|96.77|94.57|96.69|94.49|0
1643748560000|2022-02-01 20:49:20|96.69|94.49|97.19|94.99|97.19|94.99|96.69|94.49|0
1643748570000|2022-02-01 20:49:30|97.28|95.08|97.11|94.91|97.28|95.08|97.11|94.91|0
1643748580000|2022-02-01 20:49:40|96.94|94.74|97.28|95.08|97.28|95.08|96.94|94.74|0
1643748590000|2022-02-01 20:49:50|97.36|95.16|97.53|95.33|97.61|95.41|97.28|95.08|0
1643748600000|2022-02-01 20:50:00|97.99|95.79|97.86|95.66|98.03|95.83|97.78|95.58|0
1643748610000|2022-02-01 20:50:10|98.03|95.83|97.99|95.79|98.37|96.17|97.99|95.79|0
1643748620000|2022-02-01 20:50:20|98.03|95.83|97.36|95.16|98.03|95.83|96.94|94.74|0
1643748630000|2022-02-01 20:50:30|97.28|95.08|97.11|94.91|97.28|95.08|97.11|94.91|0
1643748640000|2022-02-01 20:50:40|97.53|95.33|95.68|93.48|97.53|95.33|95.35|93.15|0
1643748650000|2022-02-01 20:50:50|95.72|93.52|95.76|93.56|95.76|93.56|95.72|93.52|0
1643748660000|2022-02-01 20:51:00|95.85|93.65|95.76|93.56|95.93|93.73|95.76|93.56|0
1643748670000|2022-02-01 20:51:10|95.93|93.73|95.8|93.6|95.93|93.73|95.8|93.6|0
1643748680000|2022-02-01 20:51:20|96.02|93.82|95.93|93.73|96.02|93.82|95.93|93.73|0
1643748690000|2022-02-01 20:51:30|96.02|93.82|95.6|93.4|96.02|93.82|95.6|93.4|0
1643748700000|2022-02-01 20:51:40|95.68|93.48|95.22|93.02|95.68|93.48|95.22|93.02|0
1643748710000|2022-02-01 20:51:50|95.43|93.23|95.35|93.15|95.43|93.23|95.35|93.15|0
1643748720000|2022-02-01 20:52:00|95.43|93.23|95.51|93.31|95.6|93.4|95.43|93.23|0
1643748730000|2022-02-01 20:52:10|95.18|92.98|95.18|92.98|95.18|92.98|94.93|92.73|0
1643748740000|2022-02-01 20:52:20|95.22|93.02|94.93|92.73|95.26|93.06|94.93|92.73|0
1643748750000|2022-02-01 20:52:30|95.01|92.81|95.1|92.9|95.18|92.98|95.01|92.81|0
1643748760000|2022-02-01 20:52:40|95.3|93.1|95.87|93.67|97.37|95.17|95.3|93.1|0
1643748770000|2022-02-01 20:52:50|95.61|93.41|95.82|93.62|95.82|93.62|95.61|93.41|0
1643748780000|2022-02-01 20:53:00|96.03|93.83|96.16|93.96|96.16|93.96|96.03|93.83|0
1643748790000|2022-02-01 20:53:10|96.2|94|96.2|94|96.28|94.08|96.2|94|0
1643748800000|2022-02-01 20:53:20|96.12|93.92|95.95|93.75|96.12|93.92|95.95|93.75|0
1643748810000|2022-02-01 20:53:30|95.91|93.71|96.12|93.92|96.12|93.92|95.86|93.66|0
1643748820000|2022-02-01 20:53:40|96.03|93.83|96.03|93.83|96.03|93.83|95.95|93.75|0
1643748830000|2022-02-01 20:53:50|96.12|93.92|96.28|94.08|96.28|94.08|96.12|93.92|0
1643748840000|2022-02-01 20:54:00|96.37|94.17|95.95|93.75|96.37|94.17|95.95|93.75|0
1643748850000|2022-02-01 20:54:10|96.28|94.08|96.28|94.08|96.28|94.08|96.2|94|0
1643748860000|2022-02-01 20:54:20|96.2|94|96.2|94|96.28|94.08|96.2|94|0
1643748870000|2022-02-01 20:54:30|96.37|94.17|96.45|94.25|96.45|94.25|96.32|94.12|0
1643748880000|2022-02-01 20:54:40|96.62|94.42|96.96|94.76|97.12|94.92|96.62|94.42|0
1643748890000|2022-02-01 20:54:50|97.29|95.09|96.83|94.63|97.29|95.09|96.83|94.63|0
1643748900000|2022-02-01 20:55:00|96.87|94.67|96.96|94.76|96.96|94.76|96.7|94.5|0
1643748910000|2022-02-01 20:55:10|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1643748920000|2022-02-01 20:55:20|96.79|94.59|96.87|94.67|97.12|94.92|96.79|94.59|0
1643748930000|2022-02-01 20:55:30|96.79|94.59|96.87|94.67|96.87|94.67|96.79|94.59|0
1643748940000|2022-02-01 20:55:40|97.04|94.84|97.04|94.84|97.04|94.84|96.96|94.76|0
1643748950000|2022-02-01 20:55:50|96.96|94.76|96.87|94.67|97.04|94.84|96.87|94.67|0
1643748960000|2022-02-01 20:56:00|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1643748970000|2022-02-01 20:56:10|96.45|94.25|96.7|94.5|96.7|94.5|96.28|94.08|0
1643748980000|2022-02-01 20:56:20|96.62|94.42|96.7|94.5|96.7|94.5|96.53|94.33|0
1643748990000|2022-02-01 20:56:30|96.62|94.42|96.7|94.5|96.7|94.5|96.53|94.33|0
1643749000000|2022-02-01 20:56:40|96.53|94.33|96.79|94.59|96.79|94.59|96.53|94.33|0
1643749010000|2022-02-01 20:56:50|96.95|94.75|96.95|94.75|96.95|94.75|96.87|94.67|0
1643749020000|2022-02-01 20:57:00|97.12|94.92|97.04|94.84|97.12|94.92|97.04|94.84|0
1643749030000|2022-02-01 20:57:10|96.87|94.67|96.95|94.75|96.95|94.75|96.87|94.67|0
1643749040000|2022-02-01 20:57:20|96.79|94.59|96.7|94.5|96.79|94.59|96.62|94.42|0
1643749050000|2022-02-01 20:57:30|96.79|94.59|96.7|94.5|96.83|94.63|96.7|94.5|0
1643749060000|2022-02-01 20:57:40|96.53|94.33|96.62|94.42|96.7|94.5|96.53|94.33|0
1643749070000|2022-02-01 20:57:50|96.7|94.5|96.62|94.42|96.7|94.5|96.62|94.42|0
1643749080000|2022-02-01 20:58:00|96.53|94.33|96.37|94.17|96.62|94.42|96.37|94.17|0
1643749090000|2022-02-01 20:58:10|96.62|94.42|96.7|94.5|96.79|94.59|96.62|94.42|0
1643749100000|2022-02-01 20:58:20|96.62|94.42|96.62|94.42|96.62|94.42|96.53|94.33|0
1643749110000|2022-02-01 20:58:30|96.53|94.33|96.7|94.5|96.7|94.5|96.53|94.33|0
1643749120000|2022-02-01 20:58:40|96.62|94.42|96.7|94.5|96.7|94.5|96.62|94.42|0
1643749130000|2022-02-01 20:58:50|96.62|94.42|96.79|94.59|96.87|94.67|96.62|94.42|0
1643749140000|2022-02-01 20:59:00|96.7|94.5|96.79|94.59|96.79|94.59|96.41|94.21|0
1643749150000|2022-02-01 20:59:10|96.7|94.5|96.79|94.59|96.87|94.67|96.7|94.5|0
1643749160000|2022-02-01 20:59:20|96.7|94.5|96.11|93.91|96.7|94.5|96.11|93.91|0
1643749170000|2022-02-01 20:59:30|96.2|94|96.03|93.83|96.2|94|96.03|93.83|0
1643749180000|2022-02-01 20:59:40|95.86|93.66|95.95|93.75|95.95|93.75|95.86|93.66|0
1643749190000|2022-02-01 20:59:50|95.53|93.33|95.11|92.91|95.53|93.33|95.11|92.91|0
1643749200000|2022-02-01 21:00:00|94.7|92.5|95.53|93.33|95.53|93.33|94.7|92.5|0
1643749210000|2022-02-01 21:00:10|95.44|93.24|95.44|93.24|95.44|93.24|95.03|92.83|0
1643749220000|2022-02-01 21:00:20|95.48|93.28|95.48|93.28|95.61|93.41|95.44|93.24|0
1643749230000|2022-02-01 21:00:30|95.44|93.24|95.53|93.33|95.53|93.33|95.36|93.16|0
1643749240000|2022-02-01 21:00:40|95.36|93.16|95.78|93.58|95.78|93.58|95.36|93.16|0
1643749250000|2022-02-01 21:00:50|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1643749260000|2022-02-01 21:01:00|95.78|93.58|95.69|93.49|95.78|93.58|95.61|93.41|0
1643749270000|2022-02-01 21:01:10|95.44|93.24|95.4|93.2|95.53|93.33|95.4|93.2|0
1643749280000|2022-02-01 21:01:20|95.61|93.41|95.73|93.53|95.73|93.53|95.61|93.41|0
1643749290000|2022-02-01 21:01:30|95.78|93.58|96.11|93.91|96.11|93.91|95.78|93.58|0
1643749300000|2022-02-01 21:01:40|95.95|93.75|95.86|93.66|95.95|93.75|95.82|93.62|0
1643749310000|2022-02-01 21:01:50|95.69|93.49|95.78|93.58|95.78|93.58|95.69|93.49|0
1643749320000|2022-02-01 21:02:00|95.9|93.7|95.86|93.66|95.9|93.7|95.86|93.66|0
1643749330000|2022-02-01 21:02:10|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1643749340000|2022-02-01 21:02:20|95.61|93.41|95.86|93.66|95.86|93.66|95.61|93.41|0
1643749350000|2022-02-01 21:02:30|95.9|93.7|95.78|93.58|95.94|93.74|95.78|93.58|0
1643749360000|2022-02-01 21:02:40|95.73|93.53|95.53|93.33|95.73|93.53|95.53|93.33|0
1643749370000|2022-02-01 21:02:50|95.57|93.37|95.69|93.49|95.69|93.49|95.53|93.33|0
1643749380000|2022-02-01 21:03:00|95.57|93.37|95.44|93.24|95.57|93.37|95.36|93.16|0
1643749390000|2022-02-01 21:03:10|95.53|93.33|95.44|93.24|95.61|93.41|95.44|93.24|0
1643749400000|2022-02-01 21:03:20|95.57|93.37|95.53|93.33|95.57|93.37|95.44|93.24|0
1643749410000|2022-02-01 21:03:30|95.61|93.41|95.65|93.45|95.69|93.49|95.61|93.41|0
1643749420000|2022-02-01 21:03:40|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1643749430000|2022-02-01 21:03:50|95.44|93.24|95.53|93.33|95.53|93.33|95.44|93.24|0
1643749440000|2022-02-01 21:04:00|95.61|93.41|95.78|93.58|95.78|93.58|95.61|93.41|0
1643749450000|2022-02-01 21:04:10|95.9|93.7|95.78|93.58|95.94|93.74|95.78|93.58|0
1643749460000|2022-02-01 21:04:20|95.94|93.74|95.94|93.74|95.94|93.74|95.69|93.49|0
1643749470000|2022-02-01 21:04:30|96.03|93.83|96.2|94|96.2|94|95.94|93.74|0
1643749480000|2022-02-01 21:04:40|96.03|93.83|96.45|94.25|96.45|94.25|96.03|93.83|0
1643749490000|2022-02-01 21:04:50|96.28|94.08|95.86|93.66|96.28|94.08|95.78|93.58|0
1643749500000|2022-02-01 21:05:00|95.94|93.74|95.86|93.66|96.03|93.83|95.86|93.66|0
1643749510000|2022-02-01 21:05:10|95.69|93.49|95.53|93.33|95.69|93.49|95.53|93.33|0
1643749520000|2022-02-01 21:05:20|95.73|93.53|96.45|94.25|96.45|94.25|95.73|93.53|0
1643749530000|2022-02-01 21:05:30|96.36|94.16|96.61|94.41|96.61|94.41|96.36|94.16|0
1643749540000|2022-02-01 21:05:40|96.78|94.58|97.04|94.84|97.04|94.84|96.78|94.58|0
1643749550000|2022-02-01 21:05:50|96.87|94.67|96.87|94.67|97.04|94.84|96.87|94.67|0
1643749560000|2022-02-01 21:06:00|96.95|94.75|96.49|94.29|96.95|94.75|96.49|94.29|0
1643749570000|2022-02-01 21:06:10|96.45|94.25|96.78|94.58|96.78|94.58|96.4|94.2|0
1643749580000|2022-02-01 21:06:20|96.57|94.37|96.4|94.2|96.57|94.37|96.4|94.2|0
1643749590000|2022-02-01 21:06:30|96.32|94.12|96.28|94.08|96.32|94.12|96.28|94.08|0
1643749600000|2022-02-01 21:06:40|96.36|94.16|96.28|94.08|96.53|94.33|96.28|94.08|0
1643749610000|2022-02-01 21:06:50|96.36|94.16|96.53|94.33|96.53|94.33|96.36|94.16|0
1643749620000|2022-02-01 21:07:00|96.4|94.2|96.23|94.03|96.4|94.2|96.23|94.03|0
1643749630000|2022-02-01 21:07:10|96.19|93.99|96.11|93.91|96.36|94.16|96.11|93.91|0
1643749640000|2022-02-01 21:07:20|96.19|93.99|95.86|93.66|96.19|93.99|95.86|93.66|0
1643749650000|2022-02-01 21:07:30|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1643749660000|2022-02-01 21:07:40|95.82|93.62|95.94|93.74|96.03|93.83|95.82|93.62|0
1643749670000|2022-02-01 21:07:50|96.03|93.83|96.19|93.99|96.19|93.99|95.98|93.78|0
1643749680000|2022-02-01 21:08:00|96.28|94.08|96.32|94.12|96.32|94.12|96.19|93.99|0
1643749690000|2022-02-01 21:08:10|96.28|94.08|96.07|93.87|96.28|94.08|96.07|93.87|0
1643749700000|2022-02-01 21:08:20|96.11|93.91|96.11|93.91|96.11|93.91|96.07|93.87|0
1643749710000|2022-02-01 21:08:30|96.03|93.83|95.98|93.78|96.03|93.83|95.94|93.74|0
1643749720000|2022-02-01 21:08:40|96.03|93.83|96.19|93.99|96.19|93.99|96.03|93.83|0
1643749730000|2022-02-01 21:08:50|96.11|93.91|96.19|93.99|96.19|93.99|96.07|93.87|0
1643749740000|2022-02-01 21:09:00|96.15|93.95|96.28|94.08|96.44|94.24|96.15|93.95|0
1643749750000|2022-02-01 21:09:10|96.23|94.03|96.19|93.99|96.23|94.03|96.19|93.99|0
1643749760000|2022-02-01 21:09:20|96.11|93.91|96.44|94.24|96.44|94.24|96.11|93.91|0
1643749770000|2022-02-01 21:09:30|96.28|94.08|96.36|94.16|96.36|94.16|96.28|94.08|0
1643749780000|2022-02-01 21:09:40|96.44|94.24|96.53|94.33|96.53|94.33|96.44|94.24|0
1643749790000|2022-02-01 21:09:50|96.28|94.08|96.28|94.08|96.28|94.08|96.11|93.91|0
1643749800000|2022-02-01 21:10:00|96.61|94.41|96.53|94.33|96.61|94.41|96.53|94.33|0
1643749810000|2022-02-01 21:10:10|96.61|94.41|96.7|94.5|96.7|94.5|96.61|94.41|0
1643749820000|2022-02-01 21:10:20|96.86|94.66|96.86|94.66|96.95|94.75|96.78|94.58|0
1643749830000|2022-02-01 21:10:30|96.78|94.58|96.86|94.66|96.86|94.66|96.78|94.58|0
1643749840000|2022-02-01 21:10:40|96.7|94.5|96.86|94.66|96.86|94.66|96.7|94.5|0
1643749850000|2022-02-01 21:10:50|97.03|94.83|97.03|94.83|97.03|94.83|97.03|94.83|0
1643749860000|2022-02-01 21:11:00|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1643749870000|2022-02-01 21:11:10|97.03|94.83|97.03|94.83|97.07|94.87|97.03|94.83|0
1643749880000|2022-02-01 21:11:20|96.11|93.91|96.11|93.91|96.11|93.91|96.11|93.91|0
1643749890000|2022-02-01 21:11:30|95.94|93.74|95.9|93.7|95.94|93.74|95.86|93.66|0
1643749900000|2022-02-01 21:11:40|96.02|93.82|96.11|93.91|96.11|93.91|96.02|93.82|0
1643749910000|2022-02-01 21:11:50|96.19|93.99|96.11|93.91|96.19|93.99|96.11|93.91|0
1643749920000|2022-02-01 21:12:00|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1643749930000|2022-02-01 21:12:10|96.19|93.99|96.02|93.82|96.19|93.99|96.02|93.82|0
1643749940000|2022-02-01 21:12:20|96.11|93.91|96.02|93.82|96.11|93.91|96.02|93.82|0
1643749950000|2022-02-01 21:12:30|96.11|93.91|96.11|93.91|96.11|93.91|96.11|93.91|0
1643749960000|2022-02-01 21:12:40|96.19|93.99|96.19|93.99|96.19|93.99|96.19|93.99|0
1643749970000|2022-02-01 21:12:50|96.28|94.08|96.28|94.08|96.28|94.08|96.28|94.08|0
1643749980000|2022-02-01 21:13:00|96.19|93.99|96.11|93.91|96.28|94.08|96.11|93.91|0
1643749990000|2022-02-01 21:13:10|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1643750000000|2022-02-01 21:13:20|96.19|93.99|96.28|94.08|96.28|94.08|96.19|93.99|0
1643750010000|2022-02-01 21:13:30|96.19|93.99|96.28|94.08|96.28|94.08|96.19|93.99|0
1643750020000|2022-02-01 21:13:40|96.44|94.24|96.36|94.16|96.44|94.24|96.36|94.16|0
1643750030000|2022-02-01 21:13:50|96.4|94.2|96.4|94.2|96.44|94.24|96.4|94.2|0
1643750040000|2022-02-01 21:14:00|96.44|94.24|96.53|94.33|96.53|94.33|96.44|94.24|0
1643750050000|2022-02-01 21:14:10|96.44|94.24|96.36|94.16|96.44|94.24|96.36|94.16|0
1643750060000|2022-02-01 21:14:20|96.28|94.08|96.28|94.08|96.36|94.16|96.28|94.08|0
1643750070000|2022-02-01 21:14:30|96.19|93.99|96.28|94.08|96.28|94.08|96.19|93.99|0
1643750080000|2022-02-01 21:14:40|96.36|94.16|96.28|94.08|96.36|94.16|96.28|94.08|0
1643750090000|2022-02-01 21:14:50|96.36|94.16|96.19|93.99|96.36|94.16|96.19|93.99|0
1643750120000|2022-02-01 21:15:20|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1643750130000|2022-02-01 21:15:30|97.67|94.87|97.76|94.96|97.84|95.04|97.67|94.87|0
1643750140000|2022-02-01 21:15:40|97.67|94.87|97.5|94.7|97.67|94.87|97.5|94.7|0
1643750150000|2022-02-01 21:15:50|97.59|94.79|97.42|94.62|97.59|94.79|97.42|94.62|0
1643750160000|2022-02-01 21:16:00|97.37|94.57|97.33|94.53|97.37|94.57|97.33|94.53|0
1643750170000|2022-02-01 21:16:10|97.25|94.45|97.29|94.49|97.33|94.53|97.25|94.45|0
1643750180000|2022-02-01 21:16:20|97.33|94.53|97.33|94.53|97.33|94.53|97.29|94.49|0
1643750190000|2022-02-01 21:16:30|97.25|94.45|97.37|94.57|97.37|94.57|97.25|94.45|0
1643750200000|2022-02-01 21:16:40|97.16|94.36|97.25|94.45|97.29|94.49|97.16|94.36|0
1643750210000|2022-02-01 21:16:50|97.16|94.36|97.25|94.45|97.25|94.45|97.16|94.36|0
1643750220000|2022-02-01 21:17:00|97.21|94.41|97.25|94.45|97.29|94.49|97.21|94.41|0
1643750230000|2022-02-01 21:17:10|97.5|94.7|97.8|95|97.8|95|97.5|94.7|0
1643750240000|2022-02-01 21:17:20|97.76|94.96|97.5|94.7|97.76|94.96|97.5|94.7|0
1643750250000|2022-02-01 21:17:30|97.67|94.87|97.67|94.87|97.67|94.87|97.59|94.79|0
1643750260000|2022-02-01 21:17:40|97.84|95.04|97.8|95|97.84|95.04|97.76|94.96|0
1643750270000|2022-02-01 21:17:50|97.67|94.87|97.59|94.79|97.67|94.87|97.5|94.7|0
1643750280000|2022-02-01 21:18:00|97.54|94.74|97.54|94.74|97.54|94.74|97.5|94.7|0
1643750290000|2022-02-01 21:18:10|97.59|94.79|97.5|94.7|97.59|94.79|97.5|94.7|0
1643750300000|2022-02-01 21:18:20|97.54|94.74|97.54|94.74|97.54|94.74|97.5|94.7|0
1643750310000|2022-02-01 21:18:30|97.63|94.83|97.84|95.04|97.84|95.04|97.63|94.83|0
1643750320000|2022-02-01 21:18:40|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1643750330000|2022-02-01 21:18:50|97.59|94.79|97.5|94.7|97.59|94.79|97.5|94.7|0
1643750360000|2022-02-01 21:19:20|97.59|94.79|97.5|94.7|97.59|94.79|97.5|94.7|0
1643750420000|2022-02-01 21:20:20|97.59|94.79|97.5|94.7|97.76|94.96|97.5|94.7|0
1643750430000|2022-02-01 21:20:30|97.59|94.79|97.67|94.87|97.67|94.87|97.59|94.79|0
1643750440000|2022-02-01 21:20:40|97.8|95|97.93|95.13|97.93|95.13|97.8|95|0
1643750450000|2022-02-01 21:20:50|97.97|95.17|98.1|95.3|98.1|95.3|97.97|95.17|0
1643750460000|2022-02-01 21:21:00|97.93|95.13|97.84|95.04|97.93|95.13|97.84|95.04|0
1643750470000|2022-02-01 21:21:10|97.67|94.87|97.71|94.91|97.71|94.91|97.67|94.87|0
1643750480000|2022-02-01 21:21:20|97.67|94.87|97.76|94.96|97.76|94.96|97.67|94.87|0
1643750490000|2022-02-01 21:21:30|97.71|94.91|97.76|94.96|97.76|94.96|97.71|94.91|0
1643750500000|2022-02-01 21:21:40|97.84|95.04|97.84|95.04|97.93|95.13|97.84|95.04|0
1643750510000|2022-02-01 21:21:50|97.93|95.13|97.93|95.13|97.93|95.13|97.93|95.13|0
1643750520000|2022-02-01 21:22:00|97.84|95.04|97.84|95.04|97.88|95.08|97.84|95.04|0
1643750530000|2022-02-01 21:22:10|97.8|95|97.76|94.96|97.84|95.04|97.76|94.96|0
1643750540000|2022-02-01 21:22:20|97.71|94.91|97.59|94.79|97.71|94.91|97.59|94.79|0
1643750550000|2022-02-01 21:22:30|97.67|94.87|97.76|94.96|97.84|95.04|97.67|94.87|0
1643750560000|2022-02-01 21:22:40|97.84|95.04|97.88|95.08|97.88|95.08|97.8|95|0
1643750570000|2022-02-01 21:22:50|97.84|95.04|97.8|95|97.84|95.04|97.8|95|0
1643750580000|2022-02-01 21:23:00|97.76|94.96|97.8|95|97.8|95|97.76|94.96|0
1643750590000|2022-02-01 21:23:10|97.88|95.08|97.92|95.12|97.92|95.12|97.88|95.08|0
1643750600000|2022-02-01 21:23:20|97.8|95|98.1|95.3|98.1|95.3|97.8|95|0
1643750610000|2022-02-01 21:23:30|98.14|95.34|98.27|95.47|98.27|95.47|98.14|95.34|0
1643750620000|2022-02-01 21:23:40|98.22|95.42|98.31|95.51|98.31|95.51|98.18|95.38|0
1643750630000|2022-02-01 21:23:50|98.27|95.47|98.44|95.64|98.44|95.64|98.27|95.47|0
1643750640000|2022-02-01 21:24:00|98.48|95.68|98.52|95.72|98.61|95.81|98.44|95.64|0
1643750650000|2022-02-01 21:24:10|98.48|95.68|98.44|95.64|98.52|95.72|98.44|95.64|0
1643750660000|2022-02-01 21:24:20|98.48|95.68|98.44|95.64|98.48|95.68|98.44|95.64|0
1643750670000|2022-02-01 21:24:30|98.52|95.72|98.52|95.72|98.56|95.76|98.52|95.72|0
1643750690000|2022-02-01 21:24:50|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1643750700000|2022-02-01 21:25:00|98.52|95.72|98.52|95.72|98.61|95.81|98.52|95.72|0
1643750710000|2022-02-01 21:25:10|98.44|95.64|98.52|95.72|98.52|95.72|98.44|95.64|0
1643750720000|2022-02-01 21:25:20|98.48|95.68|98.43|95.63|98.52|95.72|98.43|95.63|0
1643750730000|2022-02-01 21:25:30|98.52|95.72|98.39|95.59|98.52|95.72|98.39|95.59|0
1643750740000|2022-02-01 21:25:40|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1643750750000|2022-02-01 21:25:50|98.39|95.59|98.43|95.63|98.43|95.63|98.39|95.59|0
1643750760000|2022-02-01 21:26:00|98.39|95.59|98.69|95.89|98.69|95.89|98.39|95.59|0
1643750770000|2022-02-01 21:26:10|98.78|95.98|98.78|95.98|98.78|95.98|98.69|95.89|0
1643750780000|2022-02-01 21:26:20|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1643750800000|2022-02-01 21:26:40|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1643750810000|2022-02-01 21:26:50|98.69|95.89|98.69|95.89|98.78|95.98|98.69|95.89|0
1643750820000|2022-02-01 21:27:00|98.78|95.98|98.86|96.06|98.95|96.15|98.78|95.98|0
1643750830000|2022-02-01 21:27:10|98.9|96.1|98.78|95.98|98.9|96.1|98.78|95.98|0
1643750840000|2022-02-01 21:27:20|98.82|96.02|98.86|96.06|98.86|96.06|98.82|96.02|0
1643750850000|2022-02-01 21:27:30|98.78|95.98|98.82|96.02|98.82|96.02|98.78|95.98|0
1643750860000|2022-02-01 21:27:40|98.78|95.98|98.86|96.06|98.86|96.06|98.78|95.98|0
1643750870000|2022-02-01 21:27:50|98.95|96.15|98.95|96.15|99.03|96.23|98.95|96.15|0
1643750880000|2022-02-01 21:28:00|98.99|96.19|99.03|96.23|99.03|96.23|98.99|96.19|0
1643750890000|2022-02-01 21:28:10|99.07|96.27|99.03|96.23|99.07|96.27|99.03|96.23|0
1643750900000|2022-02-01 21:28:20|98.99|96.19|99.03|96.23|99.03|96.23|98.99|96.19|0
1643750910000|2022-02-01 21:28:30|98.99|96.19|99.03|96.23|99.03|96.23|98.99|96.19|0
1643750920000|2022-02-01 21:28:40|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643750930000|2022-02-01 21:28:50|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643750940000|2022-02-01 21:29:00|99.07|96.27|99.12|96.32|99.12|96.32|99.07|96.27|0
1643750950000|2022-02-01 21:29:10|99.16|96.36|99.2|96.4|99.2|96.4|99.12|96.32|0
1643750960000|2022-02-01 21:29:20|99.12|96.32|99.2|96.4|99.2|96.4|99.12|96.32|0
1643750970000|2022-02-01 21:29:30|99.29|96.49|99.46|96.66|99.46|96.66|99.29|96.49|0
1643750990000|2022-02-01 21:29:50|99.55|96.75|99.55|96.75|99.55|96.75|99.55|96.75|0
1643751000000|2022-02-01 21:30:00|99.46|96.66|99.55|96.75|99.55|96.75|99.46|96.66|0
1643751040000|2022-02-01 21:30:40|99.63|96.83|99.8|97|99.8|97|99.63|96.83|0
1643751050000|2022-02-01 21:30:50|99.72|96.92|99.72|96.92|99.72|96.92|99.63|96.83|0
1643751060000|2022-02-01 21:31:00|99.76|96.96|99.72|96.92|99.76|96.96|99.72|96.92|0
1643751070000|2022-02-01 21:31:10|99.8|97|99.8|97|99.8|97|99.8|97|0
1643751080000|2022-02-01 21:31:20|99.72|96.92|99.55|96.75|99.72|96.92|99.55|96.75|0
1643751100000|2022-02-01 21:31:40|99.59|96.79|99.72|96.92|99.72|96.92|99.59|96.79|0
1643751120000|2022-02-01 21:32:00|99.63|96.83|99.63|96.83|99.63|96.83|99.55|96.75|0
1643751130000|2022-02-01 21:32:10|99.55|96.75|99.55|96.75|99.55|96.75|99.55|96.75|0
1643751140000|2022-02-01 21:32:20|99.63|96.83|99.59|96.79|99.63|96.83|99.59|96.79|0
1643751150000|2022-02-01 21:32:30|99.63|96.83|99.63|96.83|99.63|96.83|99.63|96.83|0
1643751160000|2022-02-01 21:32:40|99.67|96.87|99.67|96.87|99.67|96.87|99.63|96.83|0
1643751170000|2022-02-01 21:32:50|99.63|96.83|99.72|96.92|99.72|96.92|99.63|96.83|0
1643751180000|2022-02-01 21:33:00|99.8|97|99.8|97|99.8|97|99.8|97|0
1643751190000|2022-02-01 21:33:10|100.23|97.43|100.1|97.3|100.23|97.43|100.06|97.26|0
1643751200000|2022-02-01 21:33:20|100.06|97.26|100.23|97.43|100.23|97.43|100.06|97.26|0
1643751210000|2022-02-01 21:33:30|100.19|97.39|100.41|97.61|100.41|97.61|100.19|97.39|0
1643751220000|2022-02-01 21:33:40|100.49|97.69|100.41|97.61|100.49|97.69|100.41|97.61|0
1643751230000|2022-02-01 21:33:50|100.23|97.43|100.58|97.78|100.58|97.78|100.23|97.43|0
1643751240000|2022-02-01 21:34:00|100.67|97.87|100.58|97.78|100.67|97.87|100.58|97.78|0
1643751250000|2022-02-01 21:34:10|100.53|97.73|100.41|97.61|100.53|97.73|100.41|97.61|0
1643751260000|2022-02-01 21:34:20|100.32|97.52|100.32|97.52|100.32|97.52|100.23|97.43|0
1643751270000|2022-02-01 21:34:30|100.41|97.61|100.58|97.78|100.58|97.78|100.41|97.61|0
1643751280000|2022-02-01 21:34:40|100.49|97.69|100.53|97.73|100.58|97.78|100.49|97.69|0
1643751290000|2022-02-01 21:34:50|100.58|97.78|100.58|97.78|100.58|97.78|100.49|97.69|0
1643751300000|2022-02-01 21:35:00|100.67|97.87|100.75|97.95|100.75|97.95|100.62|97.82|0
1643751310000|2022-02-01 21:35:10|100.67|97.87|100.58|97.78|100.67|97.87|100.58|97.78|0
1643751320000|2022-02-01 21:35:20|100.67|97.87|100.62|97.82|100.67|97.87|100.58|97.78|0
1643751330000|2022-02-01 21:35:30|100.58|97.78|100.75|97.95|100.75|97.95|100.58|97.78|0
1643751340000|2022-02-01 21:35:40|100.84|98.04|100.84|98.04|100.84|98.04|100.84|98.04|0
1643751350000|2022-02-01 21:35:50|100.79|97.99|100.75|97.95|100.79|97.99|100.75|97.95|0
1643751360000|2022-02-01 21:36:00|100.67|97.87|100.58|97.78|100.67|97.87|100.58|97.78|0
1643751370000|2022-02-01 21:36:10|100.67|97.87|100.62|97.82|100.67|97.87|100.62|97.82|0
1643751380000|2022-02-01 21:36:20|100.67|97.87|100.93|98.13|100.93|98.13|100.67|97.87|0
1643751390000|2022-02-01 21:36:30|101.01|98.21|101.01|98.21|101.01|98.21|101.01|98.21|0
1643751410000|2022-02-01 21:36:50|101.05|98.25|101.1|98.3|101.1|98.3|101.05|98.25|0
1643751420000|2022-02-01 21:37:00|101.01|98.21|101.1|98.3|101.1|98.3|101.01|98.21|0
1643751430000|2022-02-01 21:37:10|101.14|98.34|101.27|98.47|101.27|98.47|101.14|98.34|0
1643751440000|2022-02-01 21:37:20|101.19|98.39|101.23|98.43|101.23|98.43|101.19|98.39|0
1643751450000|2022-02-01 21:37:30|101.19|98.39|101.05|98.25|101.19|98.39|101.05|98.25|0
1643751460000|2022-02-01 21:37:40|101.01|98.21|100.92|98.12|101.01|98.21|100.92|98.12|0
1643751470000|2022-02-01 21:37:50|101.01|98.21|100.92|98.12|101.01|98.21|100.92|98.12|0
1643751490000|2022-02-01 21:38:10|100.97|98.17|100.97|98.17|100.97|98.17|100.97|98.17|0
1643751500000|2022-02-01 21:38:20|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643751510000|2022-02-01 21:38:30|100.84|98.04|100.84|98.04|100.84|98.04|100.84|98.04|0
1643751520000|2022-02-01 21:38:40|100.88|98.08|100.92|98.12|100.92|98.12|100.88|98.08|0
1643751530000|2022-02-01 21:38:50|100.88|98.08|100.97|98.17|100.97|98.17|100.88|98.08|0
1643751540000|2022-02-01 21:39:00|100.92|98.12|101.05|98.25|101.05|98.25|100.92|98.12|0
1643751550000|2022-02-01 21:39:10|101.01|98.21|101.01|98.21|101.1|98.3|101.01|98.21|0
1643751560000|2022-02-01 21:39:20|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643751570000|2022-02-01 21:39:30|100.97|98.17|100.92|98.12|101.01|98.21|100.92|98.12|0
1643751580000|2022-02-01 21:39:40|100.84|98.04|100.92|98.12|100.92|98.12|100.84|98.04|0
1643751590000|2022-02-01 21:39:50|100.84|98.04|100.75|97.95|100.88|98.08|100.75|97.95|0
1643751610000|2022-02-01 21:40:10|100.84|98.04|100.92|98.12|100.92|98.12|100.84|98.04|0
1643751620000|2022-02-01 21:40:20|100.84|98.04|100.92|98.12|100.92|98.12|100.84|98.04|0
1643751630000|2022-02-01 21:40:30|100.84|98.04|100.84|98.04|100.92|98.12|100.84|98.04|0
1643751650000|2022-02-01 21:40:50|100.75|97.95|100.79|97.99|100.84|98.04|100.75|97.95|0
1643751660000|2022-02-01 21:41:00|100.75|97.95|100.75|97.95|100.75|97.95|100.75|97.95|0
1643751720000|2022-02-01 21:42:00|100.79|97.99|100.84|98.04|100.84|98.04|100.79|97.99|0
1643751730000|2022-02-01 21:42:10|100.75|97.95|100.75|97.95|100.75|97.95|100.75|97.95|0
1643751840000|2022-02-01 21:44:00|100.4|97.6|100.23|97.43|100.4|97.6|100.23|97.43|0
1643751850000|2022-02-01 21:44:10|100.14|97.34|100.14|97.34|100.14|97.34|100.06|97.26|0
1643751860000|2022-02-01 21:44:20|100.06|97.26|100.06|97.26|100.06|97.26|99.97|97.17|0
1643751870000|2022-02-01 21:44:30|99.88|97.08|99.88|97.08|99.88|97.08|99.88|97.08|0
1643751880000|2022-02-01 21:44:40|99.8|97|99.88|97.08|99.88|97.08|99.8|97|0
1643751890000|2022-02-01 21:44:50|99.8|97|99.88|97.08|99.88|97.08|99.8|97|0
1643751900000|2022-02-01 21:45:00|99.97|97.17|99.97|97.17|99.97|97.17|99.97|97.17|0
1643751910000|2022-02-01 21:45:10|99.88|97.08|99.88|97.08|99.88|97.08|99.88|97.08|0
1643751920000|2022-02-01 21:45:20|99.97|97.17|99.88|97.08|99.97|97.17|99.88|97.08|0
1643751930000|2022-02-01 21:45:30|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643751940000|2022-02-01 21:45:40|99.88|97.08|99.71|96.91|99.88|97.08|99.71|96.91|0
1643751950000|2022-02-01 21:45:50|99.63|96.83|99.71|96.91|99.71|96.91|99.63|96.83|0
1643751960000|2022-02-01 21:46:00|99.63|96.83|99.63|96.83|99.63|96.83|99.63|96.83|0
1643751980000|2022-02-01 21:46:20|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1643752200000|2022-02-01 21:50:00|99.62|96.82|99.8|97|99.8|97|99.62|96.82|0
1643752210000|2022-02-01 21:50:10|99.75|96.95|99.71|96.91|99.75|96.95|99.71|96.91|0
1643752220000|2022-02-01 21:50:20|99.8|97|99.8|97|99.8|97|99.75|96.95|0
1643752230000|2022-02-01 21:50:30|99.84|97.04|99.88|97.08|99.88|97.08|99.84|97.04|0
1643752240000|2022-02-01 21:50:40|99.97|97.17|100.05|97.25|100.05|97.25|99.97|97.17|0
1643752250000|2022-02-01 21:50:50|99.97|97.17|99.97|97.17|99.97|97.17|99.97|97.17|0
1643752260000|2022-02-01 21:51:00|99.92|97.12|99.88|97.08|99.92|97.12|99.88|97.08|0
1643752270000|2022-02-01 21:51:10|99.97|97.17|99.97|97.17|99.97|97.17|99.97|97.17|0
1643752280000|2022-02-01 21:51:20|99.88|97.08|99.92|97.12|99.92|97.12|99.88|97.08|0
1643752290000|2022-02-01 21:51:30|99.97|97.17|99.97|97.17|99.97|97.17|99.88|97.08|0
1643752310000|2022-02-01 21:51:50|100.14|97.34|100.14|97.34|100.14|97.34|100.05|97.25|0
1643752320000|2022-02-01 21:52:00|100.18|97.38|100.23|97.43|100.23|97.43|100.14|97.34|0
1643752330000|2022-02-01 21:52:10|100.31|97.51|100.31|97.51|100.31|97.51|100.31|97.51|0
1643752340000|2022-02-01 21:52:20|100.4|97.6|100.4|97.6|100.4|97.6|100.4|97.6|0
1643752350000|2022-02-01 21:52:30|100.49|97.69|100.57|97.77|100.57|97.77|100.49|97.69|0
1643752360000|2022-02-01 21:52:40|100.66|97.86|100.75|97.95|100.75|97.95|100.66|97.86|0
1643752370000|2022-02-01 21:52:50|100.74|97.94|100.74|97.94|100.83|98.03|100.74|97.94|0
1643752380000|2022-02-01 21:53:00|100.61|97.81|100.57|97.77|100.61|97.81|100.57|97.77|0
1643752390000|2022-02-01 21:53:10|100.49|97.69|100.49|97.69|100.49|97.69|100.49|97.69|0
1643752400000|2022-02-01 21:53:20|100.48|97.68|100.48|97.68|100.53|97.73|100.48|97.68|0
1643752410000|2022-02-01 21:53:30|100.31|97.51|100.44|97.64|100.44|97.64|100.23|97.43|0
1643752420000|2022-02-01 21:53:40|100.4|97.6|100.74|97.94|100.74|97.94|100.4|97.6|0
1643752440000|2022-02-01 21:54:00|100.83|98.03|100.96|98.16|100.96|98.16|100.83|98.03|0
1643752450000|2022-02-01 21:54:10|100.92|98.12|100.83|98.03|100.92|98.12|100.83|98.03|0
1643752470000|2022-02-01 21:54:30|100.74|97.94|100.66|97.86|100.74|97.94|100.66|97.86|0
1643752480000|2022-02-01 21:54:40|100.7|97.9|100.57|97.77|100.7|97.9|100.57|97.77|0
1643752490000|2022-02-01 21:54:50|100.66|97.86|100.66|97.86|100.66|97.86|100.66|97.86|0
1643752500000|2022-02-01 21:55:00|100.74|97.94|100.74|97.94|100.83|98.03|100.74|97.94|0
1643752520000|2022-02-01 21:55:20|100.66|97.86|100.66|97.86|100.66|97.86|100.66|97.86|0
1643752530000|2022-02-01 21:55:30|100.83|98.03|100.83|98.03|100.83|98.03|100.83|98.03|0
1643752550000|2022-02-01 21:55:50|100.74|97.94|100.74|97.94|100.74|97.94|100.74|97.94|0
1643752560000|2022-02-01 21:56:00|100.79|97.99|100.83|98.03|100.83|98.03|100.79|97.99|0
1643752570000|2022-02-01 21:56:10|100.79|97.99|100.66|97.86|100.79|97.99|100.66|97.86|0
1643752580000|2022-02-01 21:56:20|100.57|97.77|100.57|97.77|100.57|97.77|100.57|97.77|0
1643752600000|2022-02-01 21:56:40|100.48|97.68|100.22|97.42|100.48|97.68|100.22|97.42|0
1643752610000|2022-02-01 21:56:50|100.18|97.38|100.18|97.38|100.18|97.38|100.18|97.38|0
1643752620000|2022-02-01 21:57:00|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1643752630000|2022-02-01 21:57:10|100.22|97.42|100.22|97.42|100.22|97.42|100.18|97.38|0
1643752640000|2022-02-01 21:57:20|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1643752650000|2022-02-01 21:57:30|100.05|97.25|99.96|97.16|100.05|97.25|99.96|97.16|0
1643752660000|2022-02-01 21:57:40|99.88|97.08|99.88|97.08|99.88|97.08|99.88|97.08|0
1643752670000|2022-02-01 21:57:50|99.79|96.99|99.79|96.99|99.79|96.99|99.79|96.99|0
1643752680000|2022-02-01 21:58:00|99.92|97.12|99.83|97.03|99.92|97.12|99.79|96.99|0
1643752690000|2022-02-01 21:58:10|99.88|97.08|99.79|96.99|99.88|97.08|99.75|96.95|0
1643752710000|2022-02-01 21:58:30|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643752720000|2022-02-01 21:58:40|99.88|97.08|99.88|97.08|99.88|97.08|99.88|97.08|0
1643752730000|2022-02-01 21:58:50|99.96|97.16|99.88|97.08|99.96|97.16|99.88|97.08|0
1643752740000|2022-02-01 21:59:00|99.83|97.03|99.88|97.08|99.88|97.08|99.83|97.03|0
1643752750000|2022-02-01 21:59:10|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643752760000|2022-02-01 21:59:20|99.79|96.99|99.83|97.03|99.83|97.03|99.79|96.99|0
1643752770000|2022-02-01 21:59:30|99.88|97.08|99.66|96.86|99.88|97.08|99.66|96.86|0
1643752780000|2022-02-01 21:59:40|99.62|96.82|99.62|96.82|99.62|96.82|99.62|96.82|0
1643752790000|2022-02-01 21:59:50|99.75|96.95|99.57|96.77|99.75|96.95|99.57|96.77|0
1643752800000|2022-02-01 22:00:00|99.62|96.82|99.62|96.82|99.62|96.82|99.62|96.82|0
1643752820000|2022-02-01 22:00:20|99.45|96.65|99.45|96.65|99.45|96.65|99.45|96.65|0
1643752830000|2022-02-01 22:00:30|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1643752840000|2022-02-01 22:00:40|99.22|96.42|99.22|96.42|99.22|96.42|99.22|96.42|0
1643752850000|2022-02-01 22:00:50|99.19|96.39|99.16|96.36|99.19|96.39|99.16|96.36|0
1643752860000|2022-02-01 22:01:00|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1643752870000|2022-02-01 22:01:10|98.98|96.18|98.92|96.12|98.98|96.18|98.92|96.12|0
1643752920000|2022-02-01 22:02:00|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1643752940000|2022-02-01 22:02:20|99.09|96.29|99.09|96.29|99.09|96.29|99.09|96.29|0
1643752950000|2022-02-01 22:02:30|99.1|96.3|99.1|96.3|99.1|96.3|99.1|96.3|0
1643752970000|2022-02-01 22:02:50|99.09|96.29|99.07|96.27|99.09|96.29|99.07|96.27|0
1643752980000|2022-02-01 22:03:00|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1643752990000|2022-02-01 22:03:10|99.07|96.27|98.94|96.14|99.07|96.27|98.94|96.14|0
1643753000000|2022-02-01 22:03:20|98.97|96.17|98.87|96.07|98.97|96.17|98.87|96.07|0
1643753020000|2022-02-01 22:03:40|98.58|95.78|98.71|95.91|98.71|95.91|98.47|95.67|0
1643753030000|2022-02-01 22:03:50|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1643753040000|2022-02-01 22:04:00|98.64|95.84|98.61|95.81|98.64|95.84|98.61|95.81|0
1643753050000|2022-02-01 22:04:10|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1643753070000|2022-02-01 22:04:30|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1643753080000|2022-02-01 22:04:40|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1643753130000|2022-02-01 22:05:30|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1643753180000|2022-02-01 22:06:20|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1643753220000|2022-02-01 22:07:00|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1643753240000|2022-02-01 22:07:20|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1643753250000|2022-02-01 22:07:30|98.84|96.04|98.66|95.86|98.91|96.11|98.66|95.86|0
1643753260000|2022-02-01 22:07:40|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1643753290000|2022-02-01 22:08:10|98.66|95.86|98.65|95.85|98.66|95.86|98.65|95.85|0
1643753300000|2022-02-01 22:08:20|98.77|95.97|98.79|95.99|98.79|95.99|98.77|95.97|0
1643753310000|2022-02-01 22:08:30|98.88|96.08|98.9|96.1|98.9|96.1|98.88|96.08|0
1643753320000|2022-02-01 22:08:40|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1643753340000|2022-02-01 22:09:00|98.9|96.1|98.79|95.99|98.9|96.1|98.79|95.99|0
1643753350000|2022-02-01 22:09:10|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1643753370000|2022-02-01 22:09:30|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1643753380000|2022-02-01 22:09:40|98.85|96.05|98.91|96.11|98.91|96.11|98.85|96.05|0
1643753430000|2022-02-01 22:10:30|98.92|96.12|98.87|96.07|98.92|96.12|98.87|96.07|0
1643753450000|2022-02-01 22:10:50|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1643753460000|2022-02-01 22:11:00|98.72|95.92|98.97|96.17|98.97|96.17|98.72|95.92|0
1643753530000|2022-02-01 22:12:10|99.03|96.23|99.06|96.26|99.06|96.26|99.03|96.23|0
1643753540000|2022-02-01 22:12:20|99.05|96.25|99.06|96.26|99.06|96.26|99.05|96.25|0
1643753560000|2022-02-01 22:12:40|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1643753570000|2022-02-01 22:12:50|98.72|95.92|98.72|95.92|98.72|95.92|98.71|95.91|0
1643753590000|2022-02-01 22:13:10|99|96.2|98.85|96.05|99|96.2|98.85|96.05|0
1643753600000|2022-02-01 22:13:20|99|96.2|99|96.2|99|96.2|99|96.2|0
1643753610000|2022-02-01 22:13:30|98.98|96.18|99|96.2|99|96.2|98.98|96.18|0
1643753640000|2022-02-01 22:14:00|99.01|96.21|99.01|96.21|99.01|96.21|99.01|96.21|0
1643753650000|2022-02-01 22:14:10|99.03|96.23|98.6|95.8|99.03|96.23|98.6|95.8|0
1643753660000|2022-02-01 22:14:20|98.67|95.87|98.68|95.88|98.68|95.88|98.67|95.87|0
1643753670000|2022-02-01 22:14:30|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643753710000|2022-02-01 22:15:10|98.66|95.86|98.62|95.82|98.66|95.86|98.62|95.82|0
1643753730000|2022-02-01 22:15:30|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1643753740000|2022-02-01 22:15:40|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1643753830000|2022-02-01 22:17:10|98.65|95.85|98.65|95.85|98.65|95.85|98.65|95.85|0
1643753840000|2022-02-01 22:17:20|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1643753880000|2022-02-01 22:18:00|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1643753910000|2022-02-01 22:18:30|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1643753930000|2022-02-01 22:18:50|98.56|95.76|98.45|95.65|98.56|95.76|98.45|95.65|0
1643753940000|2022-02-01 22:19:00|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1643753950000|2022-02-01 22:19:10|98.48|95.68|98.5|95.7|98.5|95.7|98.48|95.68|0
1643753970000|2022-02-01 22:19:30|98.51|95.71|98.36|95.56|98.51|95.71|98.36|95.56|0
1643753990000|2022-02-01 22:19:50|98.35|95.55|98.36|95.56|98.36|95.56|98.35|95.55|0
1643754010000|2022-02-01 22:20:10|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1643754020000|2022-02-01 22:20:20|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1643754030000|2022-02-01 22:20:30|98.32|95.52|98.27|95.47|98.32|95.52|98.27|95.47|0
1643754040000|2022-02-01 22:20:40|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1643754060000|2022-02-01 22:21:00|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1643754070000|2022-02-01 22:21:10|98.27|95.47|98.3|95.5|98.3|95.5|98.27|95.47|0
1643754090000|2022-02-01 22:21:30|98.27|95.47|98.3|95.5|98.3|95.5|98.27|95.47|0
1643754100000|2022-02-01 22:21:40|98.27|95.47|98.3|95.5|98.3|95.5|98.27|95.47|0
1643754120000|2022-02-01 22:22:00|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1643754140000|2022-02-01 22:22:20|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1643754150000|2022-02-01 22:22:30|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1643754210000|2022-02-01 22:23:30|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1643754230000|2022-02-01 22:23:50|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1643754240000|2022-02-01 22:24:00|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1643754410000|2022-02-01 22:26:50|98.29|95.49|98.3|95.5|98.3|95.5|98.29|95.49|0
1643754420000|2022-02-01 22:27:00|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1643754430000|2022-02-01 22:27:10|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1643754440000|2022-02-01 22:27:20|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1643754450000|2022-02-01 22:27:30|98.37|95.57|98.34|95.54|98.37|95.57|98.34|95.54|0
1643754530000|2022-02-01 22:28:50|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1643754570000|2022-02-01 22:29:30|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1643754580000|2022-02-01 22:29:40|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1643754640000|2022-02-01 22:30:40|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1643754670000|2022-02-01 22:31:10|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1643754740000|2022-02-01 22:32:20|98.22|95.42|98.26|95.46|98.26|95.46|98.22|95.42|0
1643754750000|2022-02-01 22:32:30|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1643754780000|2022-02-01 22:33:00|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1643754790000|2022-02-01 22:33:10|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1643754800000|2022-02-01 22:33:20|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1643754810000|2022-02-01 22:33:30|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1643754860000|2022-02-01 22:34:20|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1643754870000|2022-02-01 22:34:30|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1643754890000|2022-02-01 22:34:50|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1643754940000|2022-02-01 22:35:40|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1643754950000|2022-02-01 22:35:50|98.21|95.41|98.24|95.44|98.24|95.44|98.21|95.41|0
1643754960000|2022-02-01 22:36:00|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1643755000000|2022-02-01 22:36:40|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1643755050000|2022-02-01 22:37:30|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1643755060000|2022-02-01 22:37:40|98.22|95.42|98.28|95.48|98.28|95.48|98.22|95.42|0
1643755090000|2022-02-01 22:38:10|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1643755100000|2022-02-01 22:38:20|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1643755110000|2022-02-01 22:38:30|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1643755120000|2022-02-01 22:38:40|98.34|95.54|98.4|95.6|98.43|95.63|98.34|95.54|0
1643755140000|2022-02-01 22:39:00|98.41|95.61|98.4|95.6|98.41|95.61|98.4|95.6|0
1643755180000|2022-02-01 22:39:40|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1643755190000|2022-02-01 22:39:50|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1643755200000|2022-02-01 22:40:00|98.44|95.64|98.44|95.64|98.48|95.68|98.44|95.64|0
1643755210000|2022-02-01 22:40:10|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1643755220000|2022-02-01 22:40:20|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1643755230000|2022-02-01 22:40:30|98.44|95.64|98.44|95.64|98.44|95.64|98.44|95.64|0
1643755250000|2022-02-01 22:40:50|98.4|95.6|98.4|95.6|98.44|95.64|98.4|95.6|0
1643755260000|2022-02-01 22:41:00|98.44|95.64|98.44|95.64|98.44|95.64|98.44|95.64|0
1643755290000|2022-02-01 22:41:30|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1643755380000|2022-02-01 22:43:00|98.43|95.63|98.56|95.76|98.56|95.76|98.43|95.63|0
1643755390000|2022-02-01 22:43:10|98.6|95.8|98.72|95.92|98.72|95.92|98.58|95.78|0
1643755400000|2022-02-01 22:43:20|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1643755440000|2022-02-01 22:44:00|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1643755460000|2022-02-01 22:44:20|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1643755470000|2022-02-01 22:44:30|98.55|95.75|98.53|95.73|98.55|95.75|98.53|95.73|0
1643755480000|2022-02-01 22:44:40|98.52|95.72|98.55|95.75|98.55|95.75|98.52|95.72|0
1643755500000|2022-02-01 22:45:00|98.53|95.73|98.64|95.84|98.64|95.84|98.53|95.73|0
1643755520000|2022-02-01 22:45:20|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1643755530000|2022-02-01 22:45:30|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1643755580000|2022-02-01 22:46:20|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1643755590000|2022-02-01 22:46:30|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1643755610000|2022-02-01 22:46:50|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643755630000|2022-02-01 22:47:10|98.66|95.86|98.66|95.86|98.66|95.86|98.66|95.86|0
1643755710000|2022-02-01 22:48:30|98.68|95.88|98.66|95.86|98.68|95.88|98.66|95.86|0
1643755730000|2022-02-01 22:48:50|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643755740000|2022-02-01 22:49:00|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1643755770000|2022-02-01 22:49:30|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643755780000|2022-02-01 22:49:40|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1643755800000|2022-02-01 22:50:00|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1643755830000|2022-02-01 22:50:30|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1643755840000|2022-02-01 22:50:40|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1643755850000|2022-02-01 22:50:50|98.74|95.94|98.75|95.95|98.75|95.95|98.74|95.94|0
1643755870000|2022-02-01 22:51:10|98.88|96.08|98.65|95.85|98.88|96.08|98.65|95.85|0
1643755890000|2022-02-01 22:51:30|98.74|95.94|98.87|96.07|98.9|96.1|98.74|95.94|0
1643755900000|2022-02-01 22:51:40|98.88|96.08|98.69|95.89|98.88|96.08|98.69|95.89|0
1643755920000|2022-02-01 22:52:00|98.88|96.08|98.84|96.04|98.88|96.08|98.84|96.04|0
1643755930000|2022-02-01 22:52:10|98.69|95.89|98.91|96.11|98.91|96.11|98.69|95.89|0
1643755940000|2022-02-01 22:52:20|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1643755950000|2022-02-01 22:52:30|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643755980000|2022-02-01 22:53:00|99.01|96.21|98.99|96.19|99.01|96.21|98.99|96.19|0
1643755990000|2022-02-01 22:53:10|99.05|96.25|99.09|96.29|99.09|96.29|99.05|96.25|0
1643756000000|2022-02-01 22:53:20|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643756040000|2022-02-01 22:54:00|99.17|96.37|99.16|96.36|99.17|96.37|99.16|96.36|0
1643756060000|2022-02-01 22:54:20|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1643756080000|2022-02-01 22:54:40|99.14|96.34|99.14|96.34|99.14|96.34|99.14|96.34|0
1643756090000|2022-02-01 22:54:50|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643756100000|2022-02-01 22:55:00|99.15|96.35|99.16|96.36|99.16|96.36|99.15|96.35|0
1643756110000|2022-02-01 22:55:10|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1643756140000|2022-02-01 22:55:40|99.33|96.53|99.31|96.51|99.33|96.53|99.31|96.51|0
1643756150000|2022-02-01 22:55:50|99.28|96.48|99.43|96.63|99.43|96.63|99.28|96.48|0
1643756160000|2022-02-01 22:56:00|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1643756170000|2022-02-01 22:56:10|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1643756180000|2022-02-01 22:56:20|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1643756190000|2022-02-01 22:56:30|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1643756200000|2022-02-01 22:56:40|99.37|96.57|99.37|96.57|99.37|96.57|99.37|96.57|0
1643756210000|2022-02-01 22:56:50|99.4|96.6|99.5|96.7|99.5|96.7|99.4|96.6|0
1643756220000|2022-02-01 22:57:00|99.54|96.74|99.57|96.77|99.57|96.77|99.54|96.74|0
1643756230000|2022-02-01 22:57:10|99.56|96.76|99.51|96.71|99.67|96.87|99.51|96.71|0
1643756250000|2022-02-01 22:57:30|99.5|96.7|99.51|96.71|99.51|96.71|99.5|96.7|0
1643756260000|2022-02-01 22:57:40|99.52|96.72|99.51|96.71|99.52|96.72|99.51|96.71|0
1643756300000|2022-02-01 22:58:20|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1643756310000|2022-02-01 22:58:30|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1643756340000|2022-02-01 22:59:00|99.51|96.71|99.5|96.7|99.51|96.71|99.5|96.7|0
1643756360000|2022-02-01 22:59:20|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1643756370000|2022-02-01 22:59:30|99.64|96.84|100.01|97.21|100.01|97.21|99.64|96.84|0
1643756380000|2022-02-01 22:59:40|99.99|97.19|99.71|96.91|99.99|97.19|99.71|96.91|0
1643756390000|2022-02-01 22:59:50|99.82|97.02|99.82|97.02|99.82|97.02|99.82|97.02|0
1643756400000|2022-02-01 23:00:00|100.33|97.53|99.55|96.75|100.33|97.53|99.55|96.75|0
1643756410000|2022-02-01 23:00:10|99.72|96.92|99.77|96.97|99.77|96.97|99.72|96.92|0
1643756420000|2022-02-01 23:00:20|99.68|96.88|99.55|96.75|99.77|96.97|99.55|96.75|0
1643756430000|2022-02-01 23:00:30|99.51|96.71|99.51|96.71|99.51|96.71|99.38|96.58|0
1643756440000|2022-02-01 23:00:40|99.46|96.66|99.12|96.32|99.46|96.66|99.12|96.32|0
1643756450000|2022-02-01 23:00:50|99.21|96.41|99.21|96.41|99.21|96.41|99.16|96.36|0
1643756460000|2022-02-01 23:01:00|99.25|96.45|99.03|96.23|99.25|96.45|99.03|96.23|0
1643756470000|2022-02-01 23:01:10|98.95|96.15|98.91|96.11|98.95|96.15|98.91|96.11|0
1643756480000|2022-02-01 23:01:20|98.95|96.15|99.03|96.23|99.03|96.23|98.95|96.15|0
1643756490000|2022-02-01 23:01:30|99.08|96.28|99.16|96.36|99.25|96.45|99.08|96.28|0
1643756500000|2022-02-01 23:01:40|99.08|96.28|99.03|96.23|99.16|96.36|99.03|96.23|0
1643756510000|2022-02-01 23:01:50|99.16|96.36|99.25|96.45|99.25|96.45|99.16|96.36|0
1643756520000|2022-02-01 23:02:00|99.08|96.28|98.91|96.11|99.08|96.28|98.91|96.11|0
1643756530000|2022-02-01 23:02:10|98.99|96.19|99.03|96.23|99.03|96.23|98.91|96.11|0
1643756540000|2022-02-01 23:02:20|98.99|96.19|99.16|96.36|99.16|96.36|98.99|96.19|0
1643756550000|2022-02-01 23:02:30|99.25|96.45|99.16|96.36|99.25|96.45|99.16|96.36|0
1643756560000|2022-02-01 23:02:40|99.08|96.28|99.12|96.32|99.16|96.36|99.08|96.28|0
1643756570000|2022-02-01 23:02:50|98.99|96.19|98.91|96.11|98.99|96.19|98.91|96.11|0
1643756580000|2022-02-01 23:03:00|98.86|96.06|98.99|96.19|98.99|96.19|98.86|96.06|0
1643756590000|2022-02-01 23:03:10|99.08|96.28|99.16|96.36|99.16|96.36|98.99|96.19|0
1643756600000|2022-02-01 23:03:20|99.25|96.45|99.16|96.36|99.25|96.45|99.16|96.36|0
1643756610000|2022-02-01 23:03:30|99.08|96.28|99.03|96.23|99.12|96.32|98.99|96.19|0
1643756620000|2022-02-01 23:03:40|98.91|96.11|98.82|96.02|98.91|96.11|98.82|96.02|0
1643756630000|2022-02-01 23:03:50|98.78|95.98|98.73|95.93|98.82|96.02|98.73|95.93|0
1643756640000|2022-02-01 23:04:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1643756650000|2022-02-01 23:04:10|98.82|96.02|98.86|96.06|98.86|96.06|98.82|96.02|0
1643756660000|2022-02-01 23:04:20|98.91|96.11|99.16|96.36|99.16|96.36|98.91|96.11|0
1643756670000|2022-02-01 23:04:30|99.25|96.45|99.16|96.36|99.25|96.45|99.16|96.36|0
1643756680000|2022-02-01 23:04:40|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643756690000|2022-02-01 23:04:50|99.16|96.36|99.33|96.53|99.33|96.53|99.16|96.36|0
1643756700000|2022-02-01 23:05:00|99.25|96.45|99.16|96.36|99.25|96.45|99.16|96.36|0
1643756710000|2022-02-01 23:05:10|99.25|96.45|99.08|96.28|99.25|96.45|99.08|96.28|0
1643756720000|2022-02-01 23:05:20|98.99|96.19|98.95|96.15|98.99|96.19|98.95|96.15|0
1643756730000|2022-02-01 23:05:30|98.91|96.11|98.91|96.11|98.95|96.15|98.91|96.11|0
1643756740000|2022-02-01 23:05:40|98.99|96.19|98.82|96.02|98.99|96.19|98.82|96.02|0
1643756750000|2022-02-01 23:05:50|98.91|96.11|98.82|96.02|98.91|96.11|98.73|95.93|0
1643756760000|2022-02-01 23:06:00|98.73|95.93|98.82|96.02|98.82|96.02|98.73|95.93|0
1643756770000|2022-02-01 23:06:10|98.91|96.11|98.99|96.19|99.03|96.23|98.91|96.11|0
1643756780000|2022-02-01 23:06:20|98.9|96.1|98.99|96.19|98.99|96.19|98.9|96.1|0
1643756790000|2022-02-01 23:06:30|99.08|96.28|99.16|96.36|99.16|96.36|98.99|96.19|0
1643756800000|2022-02-01 23:06:40|99.12|96.32|99.25|96.45|99.25|96.45|99.12|96.32|0
1643756810000|2022-02-01 23:06:50|99.33|96.53|99.25|96.45|99.33|96.53|99.25|96.45|0
1643756820000|2022-02-01 23:07:00|99.16|96.36|99.08|96.28|99.16|96.36|99.08|96.28|0
1643756830000|2022-02-01 23:07:10|99.16|96.36|99.16|96.36|99.16|96.36|99.08|96.28|0
1643756840000|2022-02-01 23:07:20|99.33|96.53|99.33|96.53|99.42|96.62|99.33|96.53|0
1643756850000|2022-02-01 23:07:30|99.37|96.57|99.42|96.62|99.42|96.62|99.37|96.57|0
1643756860000|2022-02-01 23:07:40|99.5|96.7|99.76|96.96|99.76|96.96|99.5|96.7|0
1643756870000|2022-02-01 23:07:50|99.59|96.79|99.68|96.88|99.68|96.88|99.59|96.79|0
1643756880000|2022-02-01 23:08:00|99.76|96.96|99.72|96.92|99.76|96.96|99.68|96.88|0
1643756890000|2022-02-01 23:08:10|99.68|96.88|99.68|96.88|99.76|96.96|99.68|96.88|0
1643756900000|2022-02-01 23:08:20|99.93|97.13|100.02|97.22|100.02|97.22|99.93|97.13|0
1643756910000|2022-02-01 23:08:30|99.93|97.13|100.02|97.22|100.02|97.22|99.93|97.13|0
1643756920000|2022-02-01 23:08:40|100.06|97.26|100.11|97.31|100.11|97.31|100.02|97.22|0
1643756930000|2022-02-01 23:08:50|100.02|97.22|100.02|97.22|100.02|97.22|99.93|97.13|0
1643756940000|2022-02-01 23:09:00|99.93|97.13|99.93|97.13|99.98|97.18|99.93|97.13|0
1643756950000|2022-02-01 23:09:10|99.89|97.09|99.59|96.79|99.89|97.09|99.59|96.79|0
1643756960000|2022-02-01 23:09:20|99.55|96.75|99.5|96.7|99.55|96.75|99.5|96.7|0
1643756970000|2022-02-01 23:09:30|99.59|96.79|99.5|96.7|99.59|96.79|99.5|96.7|0
1643756980000|2022-02-01 23:09:40|99.42|96.62|99.29|96.49|99.42|96.62|99.25|96.45|0
1643756990000|2022-02-01 23:09:50|99.25|96.45|99.16|96.36|99.29|96.49|99.16|96.36|0
1643757000000|2022-02-01 23:10:00|99.25|96.45|99.46|96.66|99.5|96.7|99.25|96.45|0
1643757010000|2022-02-01 23:10:10|99.42|96.62|99.42|96.62|99.42|96.62|99.37|96.57|0
1643757020000|2022-02-01 23:10:20|99.76|96.96|99.76|96.96|99.76|96.96|99.76|96.96|0
1643757030000|2022-02-01 23:10:30|99.63|96.83|99.46|96.66|99.68|96.88|99.46|96.66|0
1643757040000|2022-02-01 23:10:40|99.5|96.7|99.68|96.88|99.68|96.88|99.5|96.7|0
1643757050000|2022-02-01 23:10:50|99.59|96.79|99.59|96.79|99.63|96.83|99.59|96.79|0
1643757060000|2022-02-01 23:11:00|99.54|96.74|99.5|96.7|99.54|96.74|99.5|96.7|0
1643757070000|2022-02-01 23:11:10|99.42|96.62|99.29|96.49|99.42|96.62|99.29|96.49|0
1643757080000|2022-02-01 23:11:20|99.33|96.53|99.37|96.57|99.42|96.62|99.33|96.53|0
1643757090000|2022-02-01 23:11:30|99.33|96.53|99.25|96.45|99.33|96.53|99.25|96.45|0
1643757100000|2022-02-01 23:11:40|99.16|96.36|99.16|96.36|99.25|96.45|99.16|96.36|0
1643757110000|2022-02-01 23:11:50|99.29|96.49|99.29|96.49|99.37|96.57|99.29|96.49|0
1643757120000|2022-02-01 23:12:00|98.99|96.19|98.9|96.1|98.99|96.19|98.86|96.06|0
1643757130000|2022-02-01 23:12:10|98.82|96.02|98.73|95.93|98.82|96.02|98.73|95.93|0
1643757140000|2022-02-01 23:12:20|98.82|96.02|98.73|95.93|98.82|96.02|98.73|95.93|0
1643757150000|2022-02-01 23:12:30|98.9|96.1|98.9|96.1|98.94|96.14|98.9|96.1|0
1643757160000|2022-02-01 23:12:40|98.86|96.06|98.73|95.93|98.9|96.1|98.73|95.93|0
1643757170000|2022-02-01 23:12:50|98.65|95.85|98.86|96.06|98.86|96.06|98.65|95.85|0
1643757180000|2022-02-01 23:13:00|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1643757190000|2022-02-01 23:13:10|98.82|96.02|98.86|96.06|98.9|96.1|98.82|96.02|0
1643757200000|2022-02-01 23:13:20|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1643757210000|2022-02-01 23:13:30|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1643757220000|2022-02-01 23:13:40|98.9|96.1|98.9|96.1|98.9|96.1|98.86|96.06|0
1643757230000|2022-02-01 23:13:50|98.86|96.06|98.82|96.02|98.86|96.06|98.82|96.02|0
1643757240000|2022-02-01 23:14:00|98.9|96.1|98.9|96.1|98.9|96.1|98.82|96.02|0
1643757260000|2022-02-01 23:14:20|98.82|96.02|98.73|95.93|98.82|96.02|98.73|95.93|0
1643757270000|2022-02-01 23:14:30|98.64|95.84|99.16|96.36|99.16|96.36|98.64|95.84|0
1643757280000|2022-02-01 23:14:40|99.24|96.44|99.16|96.36|99.24|96.44|99.16|96.36|0
1643757290000|2022-02-01 23:14:50|99.11|96.31|99.2|96.4|99.24|96.44|99.07|96.27|0
1643757300000|2022-02-01 23:15:00|99.16|96.36|99.46|96.66|99.54|96.74|99.16|96.36|0
1643757310000|2022-02-01 23:15:10|99.33|96.53|99.29|96.49|99.33|96.53|99.24|96.44|0
1643757320000|2022-02-01 23:15:20|99.33|96.53|99.33|96.53|99.33|96.53|99.29|96.49|0
1643757330000|2022-02-01 23:15:30|99.24|96.44|99.37|96.57|99.37|96.57|99.16|96.36|0
1643757340000|2022-02-01 23:15:40|99.42|96.62|99.24|96.44|99.42|96.62|99.24|96.44|0
1643757350000|2022-02-01 23:15:50|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1643757360000|2022-02-01 23:16:00|99.24|96.44|99.33|96.53|99.33|96.53|99.24|96.44|0
1643757370000|2022-02-01 23:16:10|99.5|96.7|99.54|96.74|99.54|96.74|99.5|96.7|0
1643757380000|2022-02-01 23:16:20|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1643757390000|2022-02-01 23:16:30|99.33|96.53|99.5|96.7|99.5|96.7|99.33|96.53|0
1643757400000|2022-02-01 23:16:40|99.59|96.79|99.67|96.87|99.67|96.87|99.59|96.79|0
1643757410000|2022-02-01 23:16:50|99.59|96.79|99.71|96.91|99.71|96.91|99.59|96.79|0
1643757420000|2022-02-01 23:17:00|99.67|96.87|99.67|96.87|99.67|96.87|99.67|96.87|0
1643757430000|2022-02-01 23:17:10|99.63|96.83|99.41|96.61|99.63|96.83|99.41|96.61|0
1643757440000|2022-02-01 23:17:20|99.33|96.53|99.41|96.61|99.41|96.61|99.33|96.53|0
1643757450000|2022-02-01 23:17:30|99.67|96.87|99.67|96.87|99.67|96.87|99.59|96.79|0
1643757460000|2022-02-01 23:17:40|99.59|96.79|99.54|96.74|99.59|96.79|99.54|96.74|0
1643757470000|2022-02-01 23:17:50|99.33|96.53|99.41|96.61|99.41|96.61|99.16|96.36|0
1643757480000|2022-02-01 23:18:00|99.5|96.7|99.41|96.61|99.5|96.7|99.33|96.53|0
1643757490000|2022-02-01 23:18:10|99.33|96.53|99.37|96.57|99.5|96.7|99.33|96.53|0
1643757500000|2022-02-01 23:18:20|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1643757540000|2022-02-01 23:19:00|99.59|96.79|99.59|96.79|99.59|96.79|99.59|96.79|0
1643757550000|2022-02-01 23:19:10|99.54|96.74|99.59|96.79|99.67|96.87|99.54|96.74|0
1643757560000|2022-02-01 23:19:20|99.5|96.7|99.54|96.74|99.54|96.74|99.33|96.53|0
1643757570000|2022-02-01 23:19:30|99.59|96.79|99.5|96.7|99.59|96.79|99.5|96.7|0
1643757580000|2022-02-01 23:19:40|99.41|96.61|99.59|96.79|99.59|96.79|99.41|96.61|0
1643757590000|2022-02-01 23:19:50|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1643757600000|2022-02-01 23:20:00|99.54|96.74|99.5|96.7|99.59|96.79|99.5|96.7|0
1643757610000|2022-02-01 23:20:10|99.59|96.79|99.59|96.79|99.67|96.87|99.59|96.79|0
1643757630000|2022-02-01 23:20:30|99.67|96.87|99.59|96.79|99.67|96.87|99.59|96.79|0
1643757640000|2022-02-01 23:20:40|99.67|96.87|99.67|96.87|99.67|96.87|99.67|96.87|0
1643757650000|2022-02-01 23:20:50|99.63|96.83|99.59|96.79|99.67|96.87|99.59|96.79|0
1643757660000|2022-02-01 23:21:00|99.76|96.96|99.93|97.13|99.93|97.13|99.76|96.96|0
1643757670000|2022-02-01 23:21:10|100.02|97.22|99.88|97.08|100.02|97.22|99.88|97.08|0
1643757680000|2022-02-01 23:21:20|99.93|97.13|99.8|97|99.93|97.13|99.8|97|0
1643757690000|2022-02-01 23:21:30|99.84|97.04|99.76|96.96|99.84|97.04|99.76|96.96|0
1643757700000|2022-02-01 23:21:40|99.67|96.87|99.88|97.08|99.88|97.08|99.67|96.87|0
1643757710000|2022-02-01 23:21:50|99.76|96.96|99.84|97.04|99.84|97.04|99.76|96.96|0
1643757720000|2022-02-01 23:22:00|99.8|97|99.8|97|99.84|97.04|99.8|97|0
1643757730000|2022-02-01 23:22:10|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643757740000|2022-02-01 23:22:20|99.84|97.04|99.88|97.08|99.93|97.13|99.84|97.04|0
1643757750000|2022-02-01 23:22:30|99.84|97.04|99.97|97.17|100.02|97.22|99.84|97.04|0
1643757760000|2022-02-01 23:22:40|99.93|97.13|99.97|97.17|99.97|97.17|99.93|97.13|0
1643757770000|2022-02-01 23:22:50|100.01|97.21|100.1|97.3|100.1|97.3|99.93|97.13|0
1643757780000|2022-02-01 23:23:00|100.01|97.21|100.01|97.21|100.01|97.21|100.01|97.21|0
1643757790000|2022-02-01 23:23:10|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643757800000|2022-02-01 23:23:20|100.01|97.21|99.97|97.17|100.01|97.21|99.97|97.17|0
1643757810000|2022-02-01 23:23:30|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643757820000|2022-02-01 23:23:40|100.01|97.21|99.93|97.13|100.01|97.21|99.93|97.13|0
1643757830000|2022-02-01 23:23:50|100.01|97.21|99.93|97.13|100.01|97.21|99.93|97.13|0
1643757840000|2022-02-01 23:24:00|99.84|97.04|99.84|97.04|99.84|97.04|99.76|96.96|0
1643757850000|2022-02-01 23:24:10|99.8|97|99.8|97|99.8|97|99.8|97|0
1643757860000|2022-02-01 23:24:20|99.76|96.96|99.67|96.87|99.76|96.96|99.67|96.87|0
1643757870000|2022-02-01 23:24:30|99.76|96.96|99.67|96.87|99.76|96.96|99.67|96.87|0
1643757880000|2022-02-01 23:24:40|99.76|96.96|99.76|96.96|99.76|96.96|99.76|96.96|0
1643757900000|2022-02-01 23:25:00|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1643757910000|2022-02-01 23:25:10|99.67|96.87|99.84|97.04|99.84|97.04|99.67|96.87|0
1643757920000|2022-02-01 23:25:20|99.8|97|99.84|97.04|99.84|97.04|99.8|97|0
1643757940000|2022-02-01 23:25:40|99.93|97.13|99.88|97.08|100.01|97.21|99.88|97.08|0
1643757950000|2022-02-01 23:25:50|99.84|97.04|99.93|97.13|99.93|97.13|99.84|97.04|0
1643757960000|2022-02-01 23:26:00|99.88|97.08|99.88|97.08|99.88|97.08|99.84|97.04|0
1643757970000|2022-02-01 23:26:10|100.1|97.3|99.97|97.17|100.1|97.3|99.93|97.13|0
1643757980000|2022-02-01 23:26:20|99.93|97.13|99.93|97.13|99.93|97.13|99.88|97.08|0
1643757990000|2022-02-01 23:26:30|99.88|97.08|99.93|97.13|99.93|97.13|99.84|97.04|0
1643758010000|2022-02-01 23:26:50|99.97|97.17|99.75|96.95|100.01|97.21|99.75|96.95|0
1643758020000|2022-02-01 23:27:00|99.93|97.13|99.97|97.17|100.1|97.3|99.93|97.13|0
1643758030000|2022-02-01 23:27:10|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643758040000|2022-02-01 23:27:20|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1643758050000|2022-02-01 23:27:30|99.88|97.08|99.93|97.13|99.93|97.13|99.84|97.04|0
1643758060000|2022-02-01 23:27:40|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1643758100000|2022-02-01 23:28:20|99.8|97|99.67|96.87|99.8|97|99.67|96.87|0
1643758110000|2022-02-01 23:28:30|99.75|96.95|99.84|97.04|99.84|97.04|99.75|96.95|0
1643758120000|2022-02-01 23:28:40|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643758130000|2022-02-01 23:28:50|99.88|97.08|99.88|97.08|99.88|97.08|99.88|97.08|0
1643758140000|2022-02-01 23:29:00|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1643758150000|2022-02-01 23:29:10|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643758160000|2022-02-01 23:29:20|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1643758170000|2022-02-01 23:29:30|100.36|97.56|100.27|97.47|100.36|97.56|100.27|97.47|0
1643758180000|2022-02-01 23:29:40|100.18|97.38|100.18|97.38|100.18|97.38|100.18|97.38|0
1643758190000|2022-02-01 23:29:50|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1643758200000|2022-02-01 23:30:00|100.18|97.38|99.79|96.99|100.18|97.38|99.79|96.99|0
1643758210000|2022-02-01 23:30:10|99.75|96.95|99.67|96.87|99.79|96.99|99.67|96.87|0
1643758220000|2022-02-01 23:30:20|99.75|96.95|99.67|96.87|99.75|96.95|99.67|96.87|0
1643758230000|2022-02-01 23:30:30|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1643758240000|2022-02-01 23:30:40|99.71|96.91|99.75|96.95|99.75|96.95|99.67|96.87|0
1643758250000|2022-02-01 23:30:50|99.67|96.87|99.75|96.95|99.75|96.95|99.67|96.87|0
1643758260000|2022-02-01 23:31:00|99.93|97.13|100.14|97.34|100.14|97.34|99.93|97.13|0
1643758270000|2022-02-01 23:31:10|100.05|97.25|100.01|97.21|100.05|97.25|99.93|97.13|0
1643758280000|2022-02-01 23:31:20|99.97|97.17|99.93|97.13|99.97|97.17|99.93|97.13|0
1643758290000|2022-02-01 23:31:30|99.97|97.17|99.93|97.13|99.97|97.17|99.93|97.13|0
1643758300000|2022-02-01 23:31:40|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1643758310000|2022-02-01 23:31:50|99.84|97.04|99.79|96.99|99.84|97.04|99.79|96.99|0
1643758320000|2022-02-01 23:32:00|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1643758330000|2022-02-01 23:32:10|99.79|96.99|99.79|96.99|99.79|96.99|99.79|96.99|0
1643758340000|2022-02-01 23:32:20|99.75|96.95|99.67|96.87|99.75|96.95|99.67|96.87|0
1643758350000|2022-02-01 23:32:30|99.75|96.95|99.75|96.95|99.75|96.95|99.71|96.91|0
1643758360000|2022-02-01 23:32:40|99.79|96.99|99.71|96.91|99.79|96.99|99.71|96.91|0
1643758370000|2022-02-01 23:32:50|99.79|96.99|99.54|96.74|99.79|96.99|99.49|96.69|0
1643758380000|2022-02-01 23:33:00|99.49|96.69|99.45|96.65|99.49|96.69|99.45|96.65|0
1643758390000|2022-02-01 23:33:10|99.41|96.61|99.28|96.48|99.49|96.69|99.28|96.48|0
1643758400000|2022-02-01 23:33:20|99.32|96.52|99.41|96.61|99.41|96.61|99.32|96.52|0
1643758410000|2022-02-01 23:33:30|99.24|96.44|99.24|96.44|99.24|96.44|99.15|96.35|0
1643758420000|2022-02-01 23:33:40|99.15|96.35|99.19|96.39|99.24|96.44|99.15|96.35|0
1643758430000|2022-02-01 23:33:50|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1643758440000|2022-02-01 23:34:00|99.36|96.56|99.32|96.52|99.36|96.56|99.28|96.48|0
1643758450000|2022-02-01 23:34:10|99.36|96.56|99.49|96.69|99.53|96.73|99.36|96.56|0
1643758480000|2022-02-01 23:34:40|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1643758490000|2022-02-01 23:34:50|99.71|96.91|99.58|96.78|99.75|96.95|99.58|96.78|0
1643758500000|2022-02-01 23:35:00|99.53|96.73|99.49|96.69|99.53|96.73|99.49|96.69|0
1643758510000|2022-02-01 23:35:10|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1643758530000|2022-02-01 23:35:30|99.36|96.56|99.45|96.65|99.45|96.65|99.32|96.52|0
1643758540000|2022-02-01 23:35:40|99.36|96.56|99.41|96.61|99.41|96.61|99.36|96.56|0
1643758550000|2022-02-01 23:35:50|99.36|96.56|99.24|96.44|99.36|96.56|99.24|96.44|0
1643758560000|2022-02-01 23:36:00|99.32|96.52|99.41|96.61|99.41|96.61|99.32|96.52|0
1643758570000|2022-02-01 23:36:10|99.32|96.52|99.41|96.61|99.41|96.61|99.32|96.52|0
1643758580000|2022-02-01 23:36:20|99.36|96.56|99.71|96.91|99.71|96.91|99.36|96.56|0
1643758590000|2022-02-01 23:36:30|99.58|96.78|99.66|96.86|99.66|96.86|99.58|96.78|0
1643758610000|2022-02-01 23:36:50|99.71|96.91|99.66|96.86|99.75|96.95|99.66|96.86|0
1643758620000|2022-02-01 23:37:00|99.62|96.82|99.75|96.95|99.75|96.95|99.62|96.82|0
1643758630000|2022-02-01 23:37:10|99.66|96.86|99.75|96.95|99.75|96.95|99.66|96.86|0
1643758640000|2022-02-01 23:37:20|99.66|96.86|99.79|96.99|99.79|96.99|99.66|96.86|0
1643758650000|2022-02-01 23:37:30|99.75|96.95|99.84|97.04|99.88|97.08|99.75|96.95|0
1643758660000|2022-02-01 23:37:40|99.92|97.12|99.92|97.12|99.92|97.12|99.88|97.08|0
1643758670000|2022-02-01 23:37:50|99.88|97.08|99.84|97.04|99.92|97.12|99.84|97.04|0
1643758680000|2022-02-01 23:38:00|99.88|97.08|99.92|97.12|99.92|97.12|99.88|97.08|0
1643758690000|2022-02-01 23:38:10|99.96|97.16|99.96|97.16|99.96|97.16|99.92|97.12|0
1643758700000|2022-02-01 23:38:20|99.88|97.08|99.92|97.12|99.92|97.12|99.88|97.08|0
1643758720000|2022-02-01 23:38:40|100.01|97.21|100.01|97.21|100.01|97.21|100.01|97.21|0
1643758730000|2022-02-01 23:38:50|99.96|97.16|99.92|97.12|99.96|97.16|99.92|97.12|0
1643758740000|2022-02-01 23:39:00|100.01|97.21|100.01|97.21|100.01|97.21|100.01|97.21|0
1643758750000|2022-02-01 23:39:10|99.96|97.16|99.96|97.16|99.96|97.16|99.92|97.12|0
1643758760000|2022-02-01 23:39:20|100.01|97.21|100.09|97.29|100.09|97.29|100.01|97.21|0
1643758770000|2022-02-01 23:39:30|99.96|97.16|99.92|97.12|99.96|97.16|99.92|97.12|0
1643758780000|2022-02-01 23:39:40|99.96|97.16|100.01|97.21|100.01|97.21|99.96|97.16|0
1643758790000|2022-02-01 23:39:50|99.96|97.16|100.01|97.21|100.01|97.21|99.92|97.12|0
1643758800000|2022-02-01 23:40:00|100.05|97.25|100.09|97.29|100.09|97.29|100.05|97.25|0
1643758810000|2022-02-01 23:40:10|100.01|97.21|100.05|97.25|100.09|97.29|100.01|97.21|0
1643758820000|2022-02-01 23:40:20|100.01|97.21|100.09|97.29|100.09|97.29|100.01|97.21|0
1643758830000|2022-02-01 23:40:30|100.14|97.34|100.05|97.25|100.14|97.34|100.01|97.21|0
1643758840000|2022-02-01 23:40:40|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1643758850000|2022-02-01 23:40:50|100.18|97.38|100.18|97.38|100.18|97.38|100.18|97.38|0
1643758860000|2022-02-01 23:41:00|100.31|97.51|100.22|97.42|100.31|97.51|100.22|97.42|0
1643758870000|2022-02-01 23:41:10|100.18|97.38|100.01|97.21|100.18|97.38|100.01|97.21|0
1643758880000|2022-02-01 23:41:20|99.92|97.12|99.92|97.12|100.01|97.21|99.92|97.12|0
1643758890000|2022-02-01 23:41:30|99.96|97.16|99.83|97.03|99.96|97.16|99.83|97.03|0
1643758900000|2022-02-01 23:41:40|99.92|97.12|99.96|97.16|99.96|97.16|99.88|97.08|0
1643758910000|2022-02-01 23:41:50|99.92|97.12|100.01|97.21|100.01|97.21|99.92|97.12|0
1643758930000|2022-02-01 23:42:10|100.09|97.29|99.96|97.16|100.09|97.29|99.92|97.12|0
1643758940000|2022-02-01 23:42:20|99.88|97.08|100.01|97.21|100.01|97.21|99.88|97.08|0
1643758950000|2022-02-01 23:42:30|100.09|97.29|100.01|97.21|100.09|97.29|100.01|97.21|0
1643758960000|2022-02-01 23:42:40|100.05|97.25|100.01|97.21|100.05|97.25|100.01|97.21|0
1643758970000|2022-02-01 23:42:50|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1643758980000|2022-02-01 23:43:00|100.09|97.29|100.01|97.21|100.09|97.29|100.01|97.21|0
1643758990000|2022-02-01 23:43:10|99.96|97.16|100.01|97.21|100.01|97.21|99.96|97.16|0
1643759000000|2022-02-01 23:43:20|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1643759010000|2022-02-01 23:43:30|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1643759020000|2022-02-01 23:43:40|100.01|97.21|99.96|97.16|100.01|97.21|99.96|97.16|0
1643759030000|2022-02-01 23:43:50|100.05|97.25|100.09|97.29|100.09|97.29|100.05|97.25|0
1643759040000|2022-02-01 23:44:00|100.13|97.33|100.18|97.38|100.18|97.38|100.13|97.33|0
1643759050000|2022-02-01 23:44:10|100.09|97.29|100.09|97.29|100.13|97.33|100.09|97.29|0
1643759060000|2022-02-01 23:44:20|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1643759070000|2022-02-01 23:44:30|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1643759080000|2022-02-01 23:44:40|100.31|97.51|100.35|97.55|100.35|97.55|100.26|97.46|0
1643759100000|2022-02-01 23:45:00|100.26|97.46|100.09|97.29|100.26|97.46|100.09|97.29|0
1643759110000|2022-02-01 23:45:10|100.05|97.25|99.87|97.07|100.09|97.29|99.87|97.07|0
1643759120000|2022-02-01 23:45:20|99.92|97.12|99.87|97.07|99.96|97.16|99.87|97.07|0
1643759130000|2022-02-01 23:45:30|99.92|97.12|99.96|97.16|99.96|97.16|99.87|97.07|0
1643759140000|2022-02-01 23:45:40|100.01|97.21|100.01|97.21|100.09|97.29|100.01|97.21|0
1643759160000|2022-02-01 23:46:00|99.92|97.12|99.83|97.03|99.92|97.12|99.83|97.03|0
1643759170000|2022-02-01 23:46:10|99.92|97.12|99.92|97.12|99.92|97.12|99.87|97.07|0
1643759180000|2022-02-01 23:46:20|100|97.2|99.92|97.12|100|97.2|99.92|97.12|0
1643759200000|2022-02-01 23:46:40|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1643759210000|2022-02-01 23:46:50|100|97.2|99.92|97.12|100|97.2|99.92|97.12|0
1643759220000|2022-02-01 23:47:00|99.96|97.16|99.92|97.12|99.96|97.16|99.92|97.12|0
1643759250000|2022-02-01 23:47:30|99.87|97.07|99.83|97.03|99.92|97.12|99.83|97.03|0
1643759260000|2022-02-01 23:47:40|99.87|97.07|99.87|97.07|99.87|97.07|99.87|97.07|0
1643759270000|2022-02-01 23:47:50|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1643759280000|2022-02-01 23:48:00|99.87|97.07|99.87|97.07|99.87|97.07|99.87|97.07|0
1643759290000|2022-02-01 23:48:10|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1643759300000|2022-02-01 23:48:20|99.87|97.07|99.92|97.12|99.92|97.12|99.87|97.07|0
1643759320000|2022-02-01 23:48:40|100|97.2|99.83|97.03|100|97.2|99.83|97.03|0
1643759330000|2022-02-01 23:48:50|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1643759340000|2022-02-01 23:49:00|99.83|97.03|99.79|96.99|99.83|97.03|99.79|96.99|0
1643759350000|2022-02-01 23:49:10|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643759360000|2022-02-01 23:49:20|99.75|96.95|99.83|97.03|99.83|97.03|99.75|96.95|0
1643759380000|2022-02-01 23:49:40|99.92|97.12|99.92|97.12|99.92|97.12|99.87|97.07|0
1643759390000|2022-02-01 23:49:50|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643759400000|2022-02-01 23:50:00|99.87|97.07|99.92|97.12|99.92|97.12|99.87|97.07|0
1643759440000|2022-02-01 23:50:40|99.87|97.07|99.92|97.12|99.92|97.12|99.87|97.07|0
1643759450000|2022-02-01 23:50:50|99.83|97.03|99.87|97.07|99.87|97.07|99.83|97.03|0
1643759460000|2022-02-01 23:51:00|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643759480000|2022-02-01 23:51:20|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1643759500000|2022-02-01 23:51:40|99.87|97.07|99.87|97.07|99.87|97.07|99.87|97.07|0
1643759510000|2022-02-01 23:51:50|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643759520000|2022-02-01 23:52:00|99.92|97.12|99.83|97.03|99.92|97.12|99.83|97.03|0
1643759530000|2022-02-01 23:52:10|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1643759540000|2022-02-01 23:52:20|99.83|97.03|99.74|96.94|99.83|97.03|99.74|96.94|0
1643759550000|2022-02-01 23:52:30|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643759560000|2022-02-01 23:52:40|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1643759590000|2022-02-01 23:53:10|99.7|96.9|99.74|96.94|99.74|96.94|99.7|96.9|0
1643759610000|2022-02-01 23:53:30|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1643759620000|2022-02-01 23:53:40|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1643759630000|2022-02-01 23:53:50|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1643759640000|2022-02-01 23:54:00|99.7|96.9|99.66|96.86|99.7|96.9|99.66|96.86|0
1643759660000|2022-02-01 23:54:20|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1643759670000|2022-02-01 23:54:30|99.61|96.81|99.57|96.77|99.61|96.81|99.57|96.77|0
1643759680000|2022-02-01 23:54:40|99.53|96.73|99.61|96.81|99.61|96.81|99.53|96.73|0
1643759690000|2022-02-01 23:54:50|99.57|96.77|99.66|96.86|99.66|96.86|99.57|96.77|0
1643759700000|2022-02-01 23:55:00|99.61|96.81|99.66|96.86|99.66|96.86|99.61|96.81|0
1643759710000|2022-02-01 23:55:10|99.57|96.77|99.61|96.81|99.66|96.86|99.57|96.77|0
1643759720000|2022-02-01 23:55:20|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1643759730000|2022-02-01 23:55:30|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1643759740000|2022-02-01 23:55:40|99.7|96.9|99.66|96.86|99.74|96.94|99.66|96.86|0
1643759760000|2022-02-01 23:56:00|99.74|96.94|99.66|96.86|99.74|96.94|99.66|96.86|0
1643759770000|2022-02-01 23:56:10|99.7|96.9|99.74|96.94|99.74|96.94|99.7|96.9|0
1643759780000|2022-02-01 23:56:20|99.83|97.03|99.78|96.98|99.83|97.03|99.78|96.98|0
1643759790000|2022-02-01 23:56:30|99.83|97.03|99.74|96.94|99.83|97.03|99.66|96.86|0
1643759800000|2022-02-01 23:56:40|99.83|97.03|99.78|96.98|99.83|97.03|99.78|96.98|0
1643759810000|2022-02-01 23:56:50|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643759820000|2022-02-01 23:57:00|99.74|96.94|99.83|97.03|99.83|97.03|99.74|96.94|0
1643759830000|2022-02-01 23:57:10|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1643759840000|2022-02-01 23:57:20|99.78|96.98|99.78|96.98|99.83|97.03|99.78|96.98|0
1643759850000|2022-02-01 23:57:30|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643759870000|2022-02-01 23:57:50|99.91|97.11|99.91|97.11|99.91|97.11|99.91|97.11|0
1643759880000|2022-02-01 23:58:00|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643759890000|2022-02-01 23:58:10|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1643759900000|2022-02-01 23:58:20|99.7|96.9|99.74|96.94|99.78|96.98|99.7|96.9|0
1643759910000|2022-02-01 23:58:30|99.78|96.98|99.83|97.03|99.83|97.03|99.78|96.98|0
1643759920000|2022-02-01 23:58:40|99.91|97.11|99.91|97.11|99.91|97.11|99.91|97.11|0
1643759940000|2022-02-01 23:59:00|100|97.2|100|97.2|100|97.2|100|97.2|0
1643759950000|2022-02-01 23:59:10|100.04|97.24|100.09|97.29|100.09|97.29|100.04|97.24|0
1643759960000|2022-02-01 23:59:20|100.04|97.24|100|97.2|100.04|97.24|100|97.2|0
1643759970000|2022-02-01 23:59:30|100.04|97.24|100.04|97.24|100.04|97.24|100.04|97.24|0
1643759980000|2022-02-01 23:59:40|100.09|97.29|99.91|97.11|100.09|97.29|99.91|97.11|0
1643759990000|2022-02-01 23:59:50|100|97.2|100|97.2|100|97.2|100|97.2|0
1643760000000|2022-02-02 00:00:00|99.95|97.15|100.3|97.5|100.3|97.5|99.95|97.15|0
1643760010000|2022-02-02 00:00:10|100.09|97.29|99.91|97.11|100.09|97.29|99.83|97.03|0
1643760020000|2022-02-02 00:00:20|99.95|97.15|100.04|97.24|100.04|97.24|99.95|97.15|0
1643760030000|2022-02-02 00:00:30|100.09|97.29|100.04|97.24|100.09|97.29|100.04|97.24|0
1643760040000|2022-02-02 00:00:40|100.09|97.29|100.3|97.5|100.3|97.5|100.09|97.29|0
1643760050000|2022-02-02 00:00:50|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1643760060000|2022-02-02 00:01:00|100.3|97.5|100.34|97.54|100.34|97.54|100.3|97.5|0
1643760070000|2022-02-02 00:01:10|100.3|97.5|100.34|97.54|100.34|97.54|100.3|97.5|0
1643760080000|2022-02-02 00:01:20|100.3|97.5|100.43|97.63|100.43|97.63|100.3|97.5|0
1643760090000|2022-02-02 00:01:30|100.52|97.72|100.56|97.76|100.56|97.76|100.52|97.72|0
1643760100000|2022-02-02 00:01:40|100.6|97.8|100.73|97.93|100.73|97.93|100.6|97.8|0
1643760110000|2022-02-02 00:01:50|100.78|97.98|100.78|97.98|100.86|98.06|100.78|97.98|0
1643760120000|2022-02-02 00:02:00|100.69|97.89|100.69|97.89|100.73|97.93|100.69|97.89|0
1643760130000|2022-02-02 00:02:10|100.6|97.8|100.69|97.89|100.69|97.89|100.6|97.8|0
1643760140000|2022-02-02 00:02:20|100.6|97.8|100.6|97.8|100.69|97.89|100.6|97.8|0
1643760150000|2022-02-02 00:02:30|100.69|97.89|100.78|97.98|100.78|97.98|100.69|97.89|0
1643760160000|2022-02-02 00:02:40|100.64|97.84|100.78|97.98|100.78|97.98|100.64|97.84|0
1643760170000|2022-02-02 00:02:50|100.82|98.02|100.78|97.98|100.82|98.02|100.78|97.98|0
1643760180000|2022-02-02 00:03:00|100.95|98.15|100.9|98.1|101.04|98.24|100.9|98.1|0
1643760190000|2022-02-02 00:03:10|100.95|98.15|100.95|98.15|101.04|98.24|100.95|98.15|0
1643760200000|2022-02-02 00:03:20|100.9|98.1|100.95|98.15|100.95|98.15|100.9|98.1|0
1643760220000|2022-02-02 00:03:40|100.86|98.06|100.86|98.06|100.9|98.1|100.82|98.02|0
1643760230000|2022-02-02 00:03:50|100.95|98.15|100.95|98.15|100.95|98.15|100.9|98.1|0
1643760240000|2022-02-02 00:04:00|100.9|98.1|100.99|98.19|100.99|98.19|100.9|98.1|0
1643760250000|2022-02-02 00:04:10|101.04|98.24|101.12|98.32|101.12|98.32|101.04|98.24|0
1643760260000|2022-02-02 00:04:20|101.04|98.24|100.95|98.15|101.04|98.24|100.9|98.1|0
1643760270000|2022-02-02 00:04:30|100.99|98.19|100.95|98.15|101.04|98.24|100.95|98.15|0
1643760290000|2022-02-02 00:04:50|101.04|98.24|100.99|98.19|101.04|98.24|100.95|98.15|0
1643760300000|2022-02-02 00:05:00|100.95|98.15|100.95|98.15|100.99|98.19|100.95|98.15|0
1643760310000|2022-02-02 00:05:10|100.99|98.19|100.99|98.19|100.99|98.19|100.99|98.19|0
1643760320000|2022-02-02 00:05:20|100.95|98.15|100.95|98.15|100.95|98.15|100.95|98.15|0
1643760330000|2022-02-02 00:05:30|100.99|98.19|100.95|98.15|100.99|98.19|100.95|98.15|0
1643760340000|2022-02-02 00:05:40|100.9|98.1|100.9|98.1|100.95|98.15|100.9|98.1|0
1643760350000|2022-02-02 00:05:50|100.86|98.06|100.95|98.15|100.95|98.15|100.86|98.06|0
1643760360000|2022-02-02 00:06:00|100.99|98.19|101.04|98.24|101.04|98.24|100.99|98.19|0
1643760370000|2022-02-02 00:06:10|100.99|98.19|100.86|98.06|100.99|98.19|100.86|98.06|0
1643760380000|2022-02-02 00:06:20|100.82|98.02|100.77|97.97|100.82|98.02|100.77|97.97|0
1643760390000|2022-02-02 00:06:30|100.69|97.89|100.73|97.93|100.73|97.93|100.69|97.89|0
1643760400000|2022-02-02 00:06:40|100.69|97.89|100.77|97.97|100.77|97.97|100.69|97.89|0
1643760410000|2022-02-02 00:06:50|100.73|97.93|100.64|97.84|100.73|97.93|100.64|97.84|0
1643760420000|2022-02-02 00:07:00|100.69|97.89|100.69|97.89|100.69|97.89|100.64|97.84|0
1643760430000|2022-02-02 00:07:10|100.73|97.93|100.69|97.89|100.73|97.93|100.69|97.89|0
1643760440000|2022-02-02 00:07:20|100.77|97.97|100.77|97.97|100.77|97.97|100.69|97.89|0
1643760450000|2022-02-02 00:07:30|100.73|97.93|100.73|97.93|100.73|97.93|100.73|97.93|0
1643760460000|2022-02-02 00:07:40|100.77|97.97|100.86|98.06|100.95|98.15|100.77|97.97|0
1643760470000|2022-02-02 00:07:50|100.95|98.15|100.95|98.15|101.03|98.23|100.95|98.15|0
1643760480000|2022-02-02 00:08:00|100.99|98.19|101.03|98.23|101.03|98.23|100.99|98.19|0
1643760490000|2022-02-02 00:08:10|101.08|98.28|101.03|98.23|101.12|98.32|101.03|98.23|0
1643760510000|2022-02-02 00:08:30|100.99|98.19|101.03|98.23|101.03|98.23|100.99|98.19|0
1643760520000|2022-02-02 00:08:40|100.99|98.19|100.95|98.15|101.03|98.23|100.95|98.15|0
1643760530000|2022-02-02 00:08:50|100.99|98.19|100.86|98.06|100.99|98.19|100.86|98.06|0
1643760540000|2022-02-02 00:09:00|100.77|97.97|100.77|97.97|100.77|97.97|100.77|97.97|0
1643760560000|2022-02-02 00:09:20|100.69|97.89|100.77|97.97|100.77|97.97|100.69|97.89|0
1643760570000|2022-02-02 00:09:30|100.86|98.06|100.95|98.15|100.95|98.15|100.86|98.06|0
1643760580000|2022-02-02 00:09:40|101.03|98.23|100.95|98.15|101.03|98.23|100.95|98.15|0
1643760590000|2022-02-02 00:09:50|101.03|98.23|101.12|98.32|101.12|98.32|100.99|98.19|0
1643760600000|2022-02-02 00:10:00|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1643760610000|2022-02-02 00:10:10|101.03|98.23|101.03|98.23|101.03|98.23|101.03|98.23|0
1643760630000|2022-02-02 00:10:30|101.12|98.32|101.03|98.23|101.12|98.32|101.03|98.23|0
1643760640000|2022-02-02 00:10:40|101.08|98.28|100.95|98.15|101.08|98.28|100.95|98.15|0
1643760650000|2022-02-02 00:10:50|101.03|98.23|100.95|98.15|101.03|98.23|100.95|98.15|0
1643760660000|2022-02-02 00:11:00|100.9|98.1|101.03|98.23|101.03|98.23|100.9|98.1|0
1643760670000|2022-02-02 00:11:10|100.99|98.19|101.03|98.23|101.03|98.23|100.99|98.19|0
1643760680000|2022-02-02 00:11:20|100.95|98.15|100.95|98.15|100.95|98.15|100.95|98.15|0
1643760690000|2022-02-02 00:11:30|100.86|98.06|100.86|98.06|100.86|98.06|100.86|98.06|0
1643760700000|2022-02-02 00:11:40|100.9|98.1|100.95|98.15|100.95|98.15|100.86|98.06|0
1643760710000|2022-02-02 00:11:50|101.03|98.23|100.95|98.15|101.03|98.23|100.95|98.15|0
1643760720000|2022-02-02 00:12:00|100.86|98.06|100.95|98.15|100.95|98.15|100.86|98.06|0
1643760730000|2022-02-02 00:12:10|100.86|98.06|100.73|97.93|100.86|98.06|100.73|97.93|0
1643760740000|2022-02-02 00:12:20|100.77|97.97|100.69|97.89|100.77|97.97|100.69|97.89|0
1643760750000|2022-02-02 00:12:30|100.6|97.8|100.6|97.8|100.6|97.8|100.6|97.8|0
1643760760000|2022-02-02 00:12:40|100.73|97.93|100.86|98.06|100.86|98.06|100.69|97.89|0
1643760780000|2022-02-02 00:13:00|100.95|98.15|101.03|98.23|101.03|98.23|100.95|98.15|0
1643760790000|2022-02-02 00:13:10|100.95|98.15|100.86|98.06|100.95|98.15|100.86|98.06|0
1643760800000|2022-02-02 00:13:20|100.81|98.01|100.86|98.06|100.86|98.06|100.77|97.97|0
1643760810000|2022-02-02 00:13:30|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1643760820000|2022-02-02 00:13:40|100.77|97.97|100.68|97.88|100.77|97.97|100.68|97.88|0
1643760830000|2022-02-02 00:13:50|100.55|97.75|100.68|97.88|100.68|97.88|100.55|97.75|0
1643760840000|2022-02-02 00:14:00|100.64|97.84|100.64|97.84|100.64|97.84|100.64|97.84|0
1643760850000|2022-02-02 00:14:10|100.6|97.8|100.51|97.71|100.6|97.8|100.51|97.71|0
1643760860000|2022-02-02 00:14:20|100.6|97.8|100.68|97.88|100.68|97.88|100.6|97.8|0
1643760880000|2022-02-02 00:14:40|100.77|97.97|100.77|97.97|100.77|97.97|100.68|97.88|0
1643760890000|2022-02-02 00:14:50|100.68|97.88|100.73|97.93|100.73|97.93|100.68|97.88|0
1643760900000|2022-02-02 00:15:00|100.6|97.8|100.68|97.88|100.68|97.88|100.6|97.8|0
1643760910000|2022-02-02 00:15:10|100.55|97.75|100.51|97.71|100.55|97.75|100.51|97.71|0
1643760920000|2022-02-02 00:15:20|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1643760930000|2022-02-02 00:15:30|100.51|97.71|100.6|97.8|100.6|97.8|100.51|97.71|0
1643760940000|2022-02-02 00:15:40|100.68|97.88|100.68|97.88|100.68|97.88|100.6|97.8|0
1643760950000|2022-02-02 00:15:50|100.6|97.8|100.68|97.88|100.68|97.88|100.6|97.8|0
1643760960000|2022-02-02 00:16:00|100.6|97.8|100.51|97.71|100.6|97.8|100.51|97.71|0
1643760970000|2022-02-02 00:16:10|100.42|97.62|100.6|97.8|100.6|97.8|100.42|97.62|0
1643760980000|2022-02-02 00:16:20|100.42|97.62|100.55|97.75|100.55|97.75|100.42|97.62|0
1643760990000|2022-02-02 00:16:30|100.6|97.8|100.6|97.8|100.64|97.84|100.6|97.8|0
1643761000000|2022-02-02 00:16:40|100.68|97.88|100.68|97.88|100.68|97.88|100.68|97.88|0
1643761010000|2022-02-02 00:16:50|100.6|97.8|100.6|97.8|100.6|97.8|100.6|97.8|0
1643761030000|2022-02-02 00:17:10|100.86|98.06|100.94|98.14|100.94|98.14|100.86|98.06|0
1643761040000|2022-02-02 00:17:20|100.86|98.06|100.94|98.14|100.94|98.14|100.86|98.06|0
1643761050000|2022-02-02 00:17:30|101.03|98.23|101.12|98.32|101.12|98.32|101.03|98.23|0
1643761060000|2022-02-02 00:17:40|101.2|98.4|101.2|98.4|101.29|98.49|101.2|98.4|0
1643761070000|2022-02-02 00:17:50|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1643761090000|2022-02-02 00:18:10|101.47|98.67|101.55|98.75|101.55|98.75|101.47|98.67|0
1643761100000|2022-02-02 00:18:20|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1643761110000|2022-02-02 00:18:30|101.73|98.93|101.38|98.58|101.81|99.01|101.38|98.58|0
1643761120000|2022-02-02 00:18:40|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643761130000|2022-02-02 00:18:50|101.51|98.71|101.55|98.75|101.55|98.75|101.51|98.71|0
1643761140000|2022-02-02 00:19:00|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1643761150000|2022-02-02 00:19:10|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1643761160000|2022-02-02 00:19:20|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1643761180000|2022-02-02 00:19:40|101.55|98.75|101.64|98.84|101.64|98.84|101.55|98.75|0
1643761190000|2022-02-02 00:19:50|101.55|98.75|101.64|98.84|101.64|98.84|101.55|98.75|0
1643761200000|2022-02-02 00:20:00|101.51|98.71|101.38|98.58|101.51|98.71|101.38|98.58|0
1643761220000|2022-02-02 00:20:20|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643761230000|2022-02-02 00:20:30|101.42|98.62|101.42|98.62|101.42|98.62|101.38|98.58|0
1643761240000|2022-02-02 00:20:40|101.38|98.58|101.46|98.66|101.46|98.66|101.38|98.58|0
1643761250000|2022-02-02 00:20:50|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1643761260000|2022-02-02 00:21:00|101.38|98.58|101.42|98.62|101.46|98.66|101.38|98.58|0
1643761270000|2022-02-02 00:21:10|101.46|98.66|101.38|98.58|101.46|98.66|101.38|98.58|0
1643761280000|2022-02-02 00:21:20|101.42|98.62|101.38|98.58|101.42|98.62|101.38|98.58|0
1643761290000|2022-02-02 00:21:30|101.46|98.66|101.38|98.58|101.46|98.66|101.38|98.58|0
1643761300000|2022-02-02 00:21:40|101.42|98.62|101.46|98.66|101.46|98.66|101.42|98.62|0
1643761310000|2022-02-02 00:21:50|101.38|98.58|101.38|98.58|101.38|98.58|101.29|98.49|0
1643761330000|2022-02-02 00:22:10|101.46|98.66|101.38|98.58|101.46|98.66|101.38|98.58|0
1643761340000|2022-02-02 00:22:20|101.42|98.62|101.38|98.58|101.46|98.66|101.38|98.58|0
1643761350000|2022-02-02 00:22:30|101.46|98.66|101.38|98.58|101.46|98.66|101.38|98.58|0
1643761360000|2022-02-02 00:22:40|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1643761370000|2022-02-02 00:22:50|101.38|98.58|101.38|98.58|101.42|98.62|101.38|98.58|0
1643761380000|2022-02-02 00:23:00|101.46|98.66|101.46|98.66|101.64|98.84|101.46|98.66|0
1643761390000|2022-02-02 00:23:10|101.42|98.62|101.38|98.58|101.42|98.62|101.38|98.58|0
1643761410000|2022-02-02 00:23:30|101.29|98.49|101.38|98.58|101.38|98.58|101.29|98.49|0
1643761420000|2022-02-02 00:23:40|101.46|98.66|101.46|98.66|101.46|98.66|101.38|98.58|0
1643761450000|2022-02-02 00:24:10|101.42|98.62|101.42|98.62|101.46|98.66|101.42|98.62|0
1643761460000|2022-02-02 00:24:20|101.46|98.66|101.38|98.58|101.46|98.66|101.38|98.58|0
1643761490000|2022-02-02 00:24:50|101.33|98.53|101.38|98.58|101.38|98.58|101.33|98.53|0
1643761500000|2022-02-02 00:25:00|101.42|98.62|101.38|98.58|101.42|98.62|101.38|98.58|0
1643761510000|2022-02-02 00:25:10|101.33|98.53|101.29|98.49|101.37|98.57|101.29|98.49|0
1643761520000|2022-02-02 00:25:20|101.33|98.53|101.33|98.53|101.33|98.53|101.33|98.53|0
1643761530000|2022-02-02 00:25:30|101.37|98.57|101.37|98.57|101.46|98.66|101.37|98.57|0
1643761550000|2022-02-02 00:25:50|101.29|98.49|101.37|98.57|101.37|98.57|101.29|98.49|0
1643761560000|2022-02-02 00:26:00|101.46|98.66|101.37|98.57|101.46|98.66|101.37|98.57|0
1643761570000|2022-02-02 00:26:10|101.29|98.49|101.37|98.57|101.37|98.57|101.29|98.49|0
1643761580000|2022-02-02 00:26:20|101.46|98.66|101.37|98.57|101.46|98.66|101.37|98.57|0
1643761600000|2022-02-02 00:26:40|101.29|98.49|101.29|98.49|101.33|98.53|101.29|98.49|0
1643761610000|2022-02-02 00:26:50|101.33|98.53|101.29|98.49|101.33|98.53|101.29|98.49|0
1643761620000|2022-02-02 00:27:00|101.2|98.4|101.11|98.31|101.2|98.4|101.11|98.31|0
1643761630000|2022-02-02 00:27:10|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1643761640000|2022-02-02 00:27:20|101.29|98.49|101.37|98.57|101.37|98.57|101.29|98.49|0
1643761650000|2022-02-02 00:27:30|101.29|98.49|101.37|98.57|101.37|98.57|101.29|98.49|0
1643761660000|2022-02-02 00:27:40|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643761680000|2022-02-02 00:28:00|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1643761690000|2022-02-02 00:28:10|101.59|98.79|101.46|98.66|101.59|98.79|101.46|98.66|0
1643761700000|2022-02-02 00:28:20|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1643761710000|2022-02-02 00:28:30|101.5|98.7|101.55|98.75|101.55|98.75|101.5|98.7|0
1643761730000|2022-02-02 00:28:50|101.5|98.7|101.46|98.66|101.5|98.7|101.46|98.66|0
1643761740000|2022-02-02 00:29:00|101.5|98.7|101.55|98.75|101.55|98.75|101.5|98.7|0
1643761760000|2022-02-02 00:29:20|101.59|98.79|101.63|98.83|101.63|98.83|101.59|98.79|0
1643761770000|2022-02-02 00:29:30|101.59|98.79|101.72|98.92|101.72|98.92|101.59|98.79|0
1643761780000|2022-02-02 00:29:40|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1643761790000|2022-02-02 00:29:50|101.72|98.92|101.81|99.01|101.81|99.01|101.72|98.92|0
1643761800000|2022-02-02 00:30:00|101.72|98.92|101.81|99.01|101.81|99.01|101.72|98.92|0
1643761810000|2022-02-02 00:30:10|101.9|99.1|101.81|99.01|101.9|99.1|101.81|99.01|0
1643761820000|2022-02-02 00:30:20|101.72|98.92|101.81|99.01|101.81|99.01|101.72|98.92|0
1643761830000|2022-02-02 00:30:30|101.55|98.75|101.59|98.79|101.63|98.83|101.55|98.75|0
1643761840000|2022-02-02 00:30:40|101.55|98.75|101.55|98.75|101.59|98.79|101.55|98.75|0
1643761850000|2022-02-02 00:30:50|101.59|98.79|101.55|98.75|101.63|98.83|101.55|98.75|0
1643761860000|2022-02-02 00:31:00|101.46|98.66|101.46|98.66|101.5|98.7|101.46|98.66|0
1643761870000|2022-02-02 00:31:10|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643761900000|2022-02-02 00:31:40|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643761910000|2022-02-02 00:31:50|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643761920000|2022-02-02 00:32:00|101.41|98.61|101.46|98.66|101.55|98.75|101.41|98.61|0
1643761940000|2022-02-02 00:32:20|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643761960000|2022-02-02 00:32:40|101.41|98.61|101.37|98.57|101.41|98.61|101.37|98.57|0
1643761980000|2022-02-02 00:33:00|101.46|98.66|101.55|98.75|101.55|98.75|101.46|98.66|0
1643761990000|2022-02-02 00:33:10|101.59|98.79|101.59|98.79|101.59|98.79|101.59|98.79|0
1643762000000|2022-02-02 00:33:20|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1643762010000|2022-02-02 00:33:30|101.55|98.75|101.55|98.75|101.55|98.75|101.5|98.7|0
1643762020000|2022-02-02 00:33:40|101.46|98.66|101.46|98.66|101.55|98.75|101.46|98.66|0
1643762040000|2022-02-02 00:34:00|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643762050000|2022-02-02 00:34:10|101.41|98.61|101.37|98.57|101.41|98.61|101.37|98.57|0
1643762080000|2022-02-02 00:34:40|101.46|98.66|101.55|98.75|101.55|98.75|101.46|98.66|0
1643762090000|2022-02-02 00:34:50|101.63|98.83|101.59|98.79|101.63|98.83|101.59|98.79|0
1643762100000|2022-02-02 00:35:00|101.55|98.75|101.54|98.74|101.55|98.75|101.54|98.74|0
1643762110000|2022-02-02 00:35:10|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1643762120000|2022-02-02 00:35:20|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643762130000|2022-02-02 00:35:30|101.5|98.7|101.63|98.83|101.63|98.83|101.5|98.7|0
1643762140000|2022-02-02 00:35:40|101.59|98.79|101.54|98.74|101.59|98.79|101.54|98.74|0
1643762170000|2022-02-02 00:36:10|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1643762180000|2022-02-02 00:36:20|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643762190000|2022-02-02 00:36:30|101.5|98.7|101.46|98.66|101.5|98.7|101.46|98.66|0
1643762200000|2022-02-02 00:36:40|101.37|98.57|101.46|98.66|101.46|98.66|101.37|98.57|0
1643762210000|2022-02-02 00:36:50|101.54|98.74|101.63|98.83|101.63|98.83|101.54|98.74|0
1643762220000|2022-02-02 00:37:00|101.54|98.74|101.63|98.83|101.63|98.83|101.54|98.74|0
1643762230000|2022-02-02 00:37:10|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643762240000|2022-02-02 00:37:20|101.59|98.79|101.54|98.74|101.63|98.83|101.54|98.74|0
1643762250000|2022-02-02 00:37:30|101.63|98.83|101.63|98.83|101.63|98.83|101.54|98.74|0
1643762260000|2022-02-02 00:37:40|101.59|98.79|101.54|98.74|101.59|98.79|101.54|98.74|0
1643762280000|2022-02-02 00:38:00|101.5|98.7|101.46|98.66|101.5|98.7|101.46|98.66|0
1643762290000|2022-02-02 00:38:10|101.54|98.74|101.46|98.66|101.54|98.74|101.46|98.66|0
1643762310000|2022-02-02 00:38:30|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643762320000|2022-02-02 00:38:40|101.32|98.52|101.28|98.48|101.32|98.52|101.28|98.48|0
1643762330000|2022-02-02 00:38:50|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643762340000|2022-02-02 00:39:00|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1643762350000|2022-02-02 00:39:10|101.37|98.57|101.32|98.52|101.37|98.57|101.28|98.48|0
1643762360000|2022-02-02 00:39:20|101.28|98.48|101.37|98.57|101.37|98.57|101.28|98.48|0
1643762370000|2022-02-02 00:39:30|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1643762380000|2022-02-02 00:39:40|101.37|98.57|101.32|98.52|101.37|98.57|101.32|98.52|0
1643762390000|2022-02-02 00:39:50|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1643762410000|2022-02-02 00:40:10|101.37|98.57|101.32|98.52|101.37|98.57|101.32|98.52|0
1643762420000|2022-02-02 00:40:20|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643762440000|2022-02-02 00:40:40|101.28|98.48|101.37|98.57|101.37|98.57|101.28|98.48|0
1643762450000|2022-02-02 00:40:50|101.32|98.52|101.32|98.52|101.32|98.52|101.28|98.48|0
1643762460000|2022-02-02 00:41:00|101.37|98.57|101.32|98.52|101.37|98.57|101.32|98.52|0
1643762470000|2022-02-02 00:41:10|101.37|98.57|101.28|98.48|101.37|98.57|101.28|98.48|0
1643762480000|2022-02-02 00:41:20|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643762490000|2022-02-02 00:41:30|101.28|98.48|101.28|98.48|101.28|98.48|101.24|98.44|0
1643762500000|2022-02-02 00:41:40|101.19|98.39|101.19|98.39|101.19|98.39|101.19|98.39|0
1643762510000|2022-02-02 00:41:50|101.28|98.48|101.15|98.35|101.28|98.48|101.15|98.35|0
1643762520000|2022-02-02 00:42:00|101.19|98.39|101.15|98.35|101.19|98.39|101.15|98.35|0
1643762530000|2022-02-02 00:42:10|101.19|98.39|101.28|98.48|101.28|98.48|101.19|98.39|0
1643762540000|2022-02-02 00:42:20|101.24|98.44|101.24|98.44|101.24|98.44|101.24|98.44|0
1643762550000|2022-02-02 00:42:30|101.28|98.48|101.19|98.39|101.28|98.48|101.19|98.39|0
1643762560000|2022-02-02 00:42:40|101.24|98.44|101.19|98.39|101.24|98.44|101.19|98.39|0
1643762580000|2022-02-02 00:43:00|101.28|98.48|101.19|98.39|101.28|98.48|101.19|98.39|0
1643762590000|2022-02-02 00:43:10|101.11|98.31|101.11|98.31|101.15|98.35|101.11|98.31|0
1643762600000|2022-02-02 00:43:20|101.15|98.35|101.11|98.31|101.15|98.35|101.11|98.31|0
1643762610000|2022-02-02 00:43:30|101.19|98.39|101.19|98.39|101.19|98.39|101.19|98.39|0
1643762630000|2022-02-02 00:43:50|101.23|98.43|101.19|98.39|101.28|98.48|101.19|98.39|0
1643762640000|2022-02-02 00:44:00|101.11|98.31|101.19|98.39|101.19|98.39|101.11|98.31|0
1643762650000|2022-02-02 00:44:10|101.15|98.35|101.11|98.31|101.15|98.35|101.11|98.31|0
1643762660000|2022-02-02 00:44:20|101.15|98.35|101.19|98.39|101.19|98.39|101.15|98.35|0
1643762670000|2022-02-02 00:44:30|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1643762680000|2022-02-02 00:44:40|101.19|98.39|101.15|98.35|101.19|98.39|101.11|98.31|0
1643762690000|2022-02-02 00:44:50|101.19|98.39|101.11|98.31|101.19|98.39|101.11|98.31|0
1643762710000|2022-02-02 00:45:10|101.19|98.39|101.28|98.48|101.28|98.48|101.19|98.39|0
1643762730000|2022-02-02 00:45:30|101.19|98.39|101.37|98.57|101.37|98.57|101.19|98.39|0
1643762740000|2022-02-02 00:45:40|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643762760000|2022-02-02 00:46:00|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1643762770000|2022-02-02 00:46:10|101.37|98.57|101.45|98.65|101.45|98.65|101.37|98.57|0
1643762780000|2022-02-02 00:46:20|101.54|98.74|101.54|98.74|101.54|98.74|101.49|98.69|0
1643762790000|2022-02-02 00:46:30|101.49|98.69|101.49|98.69|101.49|98.69|101.49|98.69|0
1643762800000|2022-02-02 00:46:40|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643762840000|2022-02-02 00:47:20|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1643762850000|2022-02-02 00:47:30|101.54|98.74|101.49|98.69|101.54|98.74|101.45|98.65|0
1643762870000|2022-02-02 00:47:50|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643762880000|2022-02-02 00:48:00|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643762890000|2022-02-02 00:48:10|101.45|98.65|101.45|98.65|101.45|98.65|101.41|98.61|0
1643762900000|2022-02-02 00:48:20|101.41|98.61|101.37|98.57|101.41|98.61|101.37|98.57|0
1643762910000|2022-02-02 00:48:30|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1643762930000|2022-02-02 00:48:50|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643762940000|2022-02-02 00:49:00|101.41|98.61|101.45|98.65|101.45|98.65|101.41|98.61|0
1643762960000|2022-02-02 00:49:20|101.36|98.56|101.45|98.65|101.45|98.65|101.36|98.56|0
1643763000000|2022-02-02 00:50:00|101.36|98.56|101.45|98.65|101.45|98.65|101.36|98.56|0
1643763060000|2022-02-02 00:51:00|101.54|98.74|101.45|98.65|101.54|98.74|101.45|98.65|0
1643763070000|2022-02-02 00:51:10|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643763080000|2022-02-02 00:51:20|101.63|98.83|101.54|98.74|101.63|98.83|101.54|98.74|0
1643763090000|2022-02-02 00:51:30|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1643763100000|2022-02-02 00:51:40|101.54|98.74|101.63|98.83|101.63|98.83|101.54|98.74|0
1643763110000|2022-02-02 00:51:50|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1643763120000|2022-02-02 00:52:00|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643763130000|2022-02-02 00:52:10|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643763140000|2022-02-02 00:52:20|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643763220000|2022-02-02 00:53:40|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1643763240000|2022-02-02 00:54:00|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1643763260000|2022-02-02 00:54:20|101.8|99|101.71|98.91|101.8|99|101.71|98.91|0
1643763270000|2022-02-02 00:54:30|101.67|98.87|101.71|98.91|101.71|98.91|101.67|98.87|0
1643763280000|2022-02-02 00:54:40|101.75|98.95|101.71|98.91|101.75|98.95|101.71|98.91|0
1643763290000|2022-02-02 00:54:50|101.62|98.82|101.71|98.91|101.71|98.91|101.62|98.82|0
1643763300000|2022-02-02 00:55:00|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1643763350000|2022-02-02 00:55:50|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643763390000|2022-02-02 00:56:30|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1643763400000|2022-02-02 00:56:40|101.54|98.74|101.58|98.78|101.58|98.78|101.54|98.74|0
1643763410000|2022-02-02 00:56:50|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1643763420000|2022-02-02 00:57:00|101.66|98.86|101.71|98.91|101.71|98.91|101.66|98.86|0
1643763440000|2022-02-02 00:57:20|101.8|99|101.8|99|101.8|99|101.8|99|0
1643763450000|2022-02-02 00:57:30|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1643763460000|2022-02-02 00:57:40|101.71|98.91|101.62|98.82|101.71|98.91|101.62|98.82|0
1643763470000|2022-02-02 00:57:50|101.71|98.91|101.62|98.82|101.71|98.91|101.62|98.82|0
1643763480000|2022-02-02 00:58:00|101.71|98.91|101.62|98.82|101.71|98.91|101.62|98.82|0
1643763490000|2022-02-02 00:58:10|101.54|98.74|101.62|98.82|101.62|98.82|101.54|98.74|0
1643763500000|2022-02-02 00:58:20|101.66|98.86|101.71|98.91|101.71|98.91|101.62|98.82|0
1643763520000|2022-02-02 00:58:40|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1643763530000|2022-02-02 00:58:50|101.53|98.73|101.58|98.78|101.58|98.78|101.53|98.73|0
1643763540000|2022-02-02 00:59:00|101.53|98.73|101.62|98.82|101.62|98.82|101.53|98.73|0
1643763550000|2022-02-02 00:59:10|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1643763560000|2022-02-02 00:59:20|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643763570000|2022-02-02 00:59:30|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1643763590000|2022-02-02 00:59:50|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1643763600000|2022-02-02 01:00:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1643763610000|2022-02-02 01:00:10|101.62|98.82|101.8|99|101.8|99|101.62|98.82|0
1643763620000|2022-02-02 01:00:20|101.71|98.91|101.53|98.73|101.71|98.91|101.53|98.73|0
1643763630000|2022-02-02 01:00:30|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1643763640000|2022-02-02 01:00:40|101.53|98.73|101.53|98.73|101.62|98.82|101.53|98.73|0
1643763650000|2022-02-02 01:00:50|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643763660000|2022-02-02 01:01:00|101.4|98.6|101.19|98.39|101.4|98.6|101.19|98.39|0
1643763670000|2022-02-02 01:01:10|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1643763680000|2022-02-02 01:01:20|101.01|98.21|100.92|98.12|101.01|98.21|100.92|98.12|0
1643763690000|2022-02-02 01:01:30|100.75|97.95|100.75|97.95|100.75|97.95|100.75|97.95|0
1643763700000|2022-02-02 01:01:40|100.84|98.04|100.84|98.04|100.84|98.04|100.84|98.04|0
1643763710000|2022-02-02 01:01:50|100.88|98.08|100.84|98.04|100.88|98.08|100.84|98.04|0
1643763720000|2022-02-02 01:02:00|100.75|97.95|100.84|98.04|100.84|98.04|100.75|97.95|0
1643763730000|2022-02-02 01:02:10|100.79|97.99|100.84|98.04|100.84|98.04|100.79|97.99|0
1643763750000|2022-02-02 01:02:30|100.75|97.95|100.75|97.95|100.75|97.95|100.75|97.95|0
1643763760000|2022-02-02 01:02:40|100.79|97.99|100.84|98.04|100.84|98.04|100.79|97.99|0
1643763770000|2022-02-02 01:02:50|100.88|98.08|100.92|98.12|100.92|98.12|100.88|98.08|0
1643763780000|2022-02-02 01:03:00|101.01|98.21|101.01|98.21|101.01|98.21|101.01|98.21|0
1643763790000|2022-02-02 01:03:10|100.92|98.12|100.97|98.17|100.97|98.17|100.92|98.12|0
1643763800000|2022-02-02 01:03:20|100.92|98.12|101.01|98.21|101.01|98.21|100.92|98.12|0
1643763810000|2022-02-02 01:03:30|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1643763840000|2022-02-02 01:04:00|101.01|98.21|101.1|98.3|101.1|98.3|101.01|98.21|0
1643763860000|2022-02-02 01:04:20|101.05|98.25|101.01|98.21|101.05|98.25|101.01|98.21|0
1643763880000|2022-02-02 01:04:40|101.27|98.47|101.36|98.56|101.36|98.56|101.27|98.47|0
1643763890000|2022-02-02 01:04:50|101.27|98.47|101.27|98.47|101.36|98.56|101.27|98.47|0
1643763900000|2022-02-02 01:05:00|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1643763910000|2022-02-02 01:05:10|101.4|98.6|101.44|98.64|101.44|98.64|101.4|98.6|0
1643763920000|2022-02-02 01:05:20|101.53|98.73|101.79|98.99|101.79|98.99|101.53|98.73|0
1643763930000|2022-02-02 01:05:30|101.88|99.08|101.88|99.08|101.88|99.08|101.79|98.99|0
1643763940000|2022-02-02 01:05:40|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643763960000|2022-02-02 01:06:00|101.97|99.17|102.06|99.26|102.06|99.26|101.97|99.17|0
1643763970000|2022-02-02 01:06:10|102.14|99.34|102.06|99.26|102.14|99.34|102.06|99.26|0
1643763980000|2022-02-02 01:06:20|102.14|99.34|102.14|99.34|102.14|99.34|102.14|99.34|0
1643764000000|2022-02-02 01:06:40|102.23|99.43|102.23|99.43|102.32|99.52|102.23|99.43|0
1643764020000|2022-02-02 01:07:00|102.14|99.34|102.06|99.26|102.14|99.34|102.06|99.26|0
1643764030000|2022-02-02 01:07:10|102.14|99.34|102.14|99.34|102.14|99.34|102.14|99.34|0
1643764040000|2022-02-02 01:07:20|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643764060000|2022-02-02 01:07:40|102.05|99.25|102.05|99.25|102.14|99.34|102.05|99.25|0
1643764070000|2022-02-02 01:07:50|102.14|99.34|102.1|99.3|102.14|99.34|102.1|99.3|0
1643764080000|2022-02-02 01:08:00|102.14|99.34|102.23|99.43|102.23|99.43|102.14|99.34|0
1643764090000|2022-02-02 01:08:10|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1643764100000|2022-02-02 01:08:20|102.23|99.43|102.14|99.34|102.23|99.43|102.14|99.34|0
1643764110000|2022-02-02 01:08:30|102.1|99.3|102.14|99.34|102.14|99.34|102.1|99.3|0
1643764120000|2022-02-02 01:08:40|102.1|99.3|102.14|99.34|102.14|99.34|102.05|99.25|0
1643764130000|2022-02-02 01:08:50|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643764140000|2022-02-02 01:09:00|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643764150000|2022-02-02 01:09:10|102.05|99.25|102.14|99.34|102.14|99.34|102.05|99.25|0
1643764160000|2022-02-02 01:09:20|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643764190000|2022-02-02 01:09:50|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1643764200000|2022-02-02 01:10:00|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643764210000|2022-02-02 01:10:10|102.01|99.21|102.05|99.25|102.05|99.25|102.01|99.21|0
1643764220000|2022-02-02 01:10:20|102.01|99.21|101.97|99.17|102.01|99.21|101.97|99.17|0
1643764240000|2022-02-02 01:10:40|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643764270000|2022-02-02 01:11:10|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643764280000|2022-02-02 01:11:20|101.88|99.08|101.88|99.08|101.88|99.08|101.79|98.99|0
1643764300000|2022-02-02 01:11:40|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643764310000|2022-02-02 01:11:50|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643764320000|2022-02-02 01:12:00|102.14|99.34|101.97|99.17|102.14|99.34|101.97|99.17|0
1643764330000|2022-02-02 01:12:10|102.05|99.25|101.97|99.17|102.05|99.25|101.97|99.17|0
1643764340000|2022-02-02 01:12:20|102.05|99.25|102.05|99.25|102.05|99.25|101.97|99.17|0
1643764350000|2022-02-02 01:12:30|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643764360000|2022-02-02 01:12:40|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1643764370000|2022-02-02 01:12:50|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643764380000|2022-02-02 01:13:00|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643764390000|2022-02-02 01:13:10|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643764410000|2022-02-02 01:13:30|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1643764430000|2022-02-02 01:13:50|102.01|99.21|102.05|99.25|102.05|99.25|102.01|99.21|0
1643764440000|2022-02-02 01:14:00|102.14|99.34|102.14|99.34|102.14|99.34|102.09|99.29|0
1643764450000|2022-02-02 01:14:10|102.18|99.38|102.14|99.34|102.18|99.38|102.14|99.34|0
1643764470000|2022-02-02 01:14:30|102.09|99.29|102.14|99.34|102.14|99.34|102.09|99.29|0
1643764490000|2022-02-02 01:14:50|102.23|99.43|102.23|99.43|102.23|99.43|102.23|99.43|0
1643764500000|2022-02-02 01:15:00|101.96|99.16|101.31|98.51|101.96|99.16|101.31|98.51|0
1643764510000|2022-02-02 01:15:10|101.27|98.47|101.09|98.29|101.27|98.47|101.09|98.29|0
1643764520000|2022-02-02 01:15:20|101.01|98.21|100.92|98.12|101.01|98.21|100.92|98.12|0
1643764530000|2022-02-02 01:15:30|101.09|98.29|101.09|98.29|101.18|98.38|101.09|98.29|0
1643764540000|2022-02-02 01:15:40|101.01|98.21|101.01|98.21|101.01|98.21|101.01|98.21|0
1643764550000|2022-02-02 01:15:50|101.09|98.29|101.22|98.42|101.22|98.42|101.09|98.29|0
1643764560000|2022-02-02 01:16:00|101.18|98.38|101.27|98.47|101.27|98.47|101.18|98.38|0
1643764580000|2022-02-02 01:16:20|101.35|98.55|101.18|98.38|101.35|98.55|101.18|98.38|0
1643764590000|2022-02-02 01:16:30|101.09|98.29|101.09|98.29|101.13|98.33|101.09|98.29|0
1643764600000|2022-02-02 01:16:40|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1643764610000|2022-02-02 01:16:50|101.09|98.29|101.09|98.29|101.09|98.29|101.09|98.29|0
1643764630000|2022-02-02 01:17:10|101.18|98.38|101.35|98.55|101.35|98.55|101.18|98.38|0
1643764640000|2022-02-02 01:17:20|101.31|98.51|101.31|98.51|101.31|98.51|101.27|98.47|0
1643764650000|2022-02-02 01:17:30|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1643764660000|2022-02-02 01:17:40|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1643764670000|2022-02-02 01:17:50|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1643764680000|2022-02-02 01:18:00|101.39|98.59|101.61|98.81|101.61|98.81|101.39|98.59|0
1643764690000|2022-02-02 01:18:10|101.53|98.73|101.61|98.81|101.7|98.9|101.53|98.73|0
1643764700000|2022-02-02 01:18:20|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1643764730000|2022-02-02 01:18:50|101.48|98.68|101.48|98.68|101.48|98.68|101.48|98.68|0
1643764740000|2022-02-02 01:19:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1643764770000|2022-02-02 01:19:30|101.48|98.68|101.48|98.68|101.48|98.68|101.48|98.68|0
1643764780000|2022-02-02 01:19:40|101.53|98.73|101.48|98.68|101.53|98.73|101.48|98.68|0
1643764790000|2022-02-02 01:19:50|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1643764800000|2022-02-02 01:20:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1643764830000|2022-02-02 01:20:30|101.57|98.77|101.79|98.99|101.79|98.99|101.57|98.77|0
1643764840000|2022-02-02 01:20:40|101.87|99.07|101.87|99.07|101.87|99.07|101.79|98.99|0
1643764850000|2022-02-02 01:20:50|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1643764860000|2022-02-02 01:21:00|102|99.2|102|99.2|102|99.2|102|99.2|0
1643764870000|2022-02-02 01:21:10|102.05|99.25|102.09|99.29|102.09|99.29|102.05|99.25|0
1643764880000|2022-02-02 01:21:20|102.14|99.34|102.22|99.42|102.22|99.42|102.14|99.34|0
1643764890000|2022-02-02 01:21:30|102.18|99.38|102.22|99.42|102.22|99.42|102.18|99.38|0
1643764900000|2022-02-02 01:21:40|102.14|99.34|102.05|99.25|102.14|99.34|102.05|99.25|0
1643764910000|2022-02-02 01:21:50|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1643764920000|2022-02-02 01:22:00|101.87|99.07|101.96|99.16|101.96|99.16|101.87|99.07|0
1643764940000|2022-02-02 01:22:20|102|99.2|101.92|99.12|102|99.2|101.92|99.12|0
1643764950000|2022-02-02 01:22:30|101.96|99.16|101.79|98.99|101.96|99.16|101.79|98.99|0
1643764960000|2022-02-02 01:22:40|101.74|98.94|101.79|98.99|101.79|98.99|101.74|98.94|0
1643764980000|2022-02-02 01:23:00|101.74|98.94|101.7|98.9|101.74|98.94|101.7|98.9|0
1643764990000|2022-02-02 01:23:10|101.52|98.72|101.61|98.81|101.61|98.81|101.52|98.72|0
1643765020000|2022-02-02 01:23:40|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643765030000|2022-02-02 01:23:50|101.74|98.94|101.79|98.99|101.79|98.99|101.74|98.94|0
1643765040000|2022-02-02 01:24:00|101.61|98.81|101.44|98.64|101.61|98.81|101.44|98.64|0
1643765050000|2022-02-02 01:24:10|101.35|98.55|101.44|98.64|101.44|98.64|101.35|98.55|0
1643765060000|2022-02-02 01:24:20|101.48|98.68|101.52|98.72|101.52|98.72|101.48|98.68|0
1643765070000|2022-02-02 01:24:30|101.57|98.77|101.52|98.72|101.61|98.81|101.52|98.72|0
1643765080000|2022-02-02 01:24:40|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643765090000|2022-02-02 01:24:50|101.61|98.81|101.57|98.77|101.61|98.81|101.57|98.77|0
1643765100000|2022-02-02 01:25:00|101.52|98.72|101.52|98.72|101.57|98.77|101.52|98.72|0
1643765140000|2022-02-02 01:25:40|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1643765150000|2022-02-02 01:25:50|101.35|98.55|101.44|98.64|101.44|98.64|101.35|98.55|0
1643765160000|2022-02-02 01:26:00|101.48|98.68|101.48|98.68|101.48|98.68|101.44|98.64|0
1643765170000|2022-02-02 01:26:10|101.52|98.72|101.52|98.72|101.52|98.72|101.44|98.64|0
1643765180000|2022-02-02 01:26:20|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1643765190000|2022-02-02 01:26:30|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1643765210000|2022-02-02 01:26:50|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1643765220000|2022-02-02 01:27:00|101.56|98.76|101.52|98.72|101.56|98.76|101.52|98.72|0
1643765230000|2022-02-02 01:27:10|101.61|98.81|101.52|98.72|101.61|98.81|101.52|98.72|0
1643765240000|2022-02-02 01:27:20|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1643765250000|2022-02-02 01:27:30|101.56|98.76|101.56|98.76|101.56|98.76|101.52|98.72|0
1643765260000|2022-02-02 01:27:40|101.44|98.64|101.52|98.72|101.52|98.72|101.44|98.64|0
1643765270000|2022-02-02 01:27:50|101.48|98.68|101.44|98.64|101.48|98.68|101.44|98.64|0
1643765280000|2022-02-02 01:28:00|101.48|98.68|101.35|98.55|101.48|98.68|101.35|98.55|0
1643765310000|2022-02-02 01:28:30|101.26|98.46|101.43|98.63|101.43|98.63|101.26|98.46|0
1643765320000|2022-02-02 01:28:40|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1643765340000|2022-02-02 01:29:00|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1643765350000|2022-02-02 01:29:10|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1643765360000|2022-02-02 01:29:20|101.3|98.5|101.26|98.46|101.3|98.5|101.26|98.46|0
1643765370000|2022-02-02 01:29:30|101.3|98.5|101.35|98.55|101.35|98.55|101.3|98.5|0
1643765380000|2022-02-02 01:29:40|101.43|98.63|101.35|98.55|101.43|98.63|101.35|98.55|0
1643765400000|2022-02-02 01:30:00|101.48|98.68|101.48|98.68|101.48|98.68|101.43|98.63|0
1643765410000|2022-02-02 01:30:10|101.52|98.72|101.43|98.63|101.52|98.72|101.43|98.63|0
1643765420000|2022-02-02 01:30:20|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1643765430000|2022-02-02 01:30:30|101.39|98.59|101.39|98.59|101.39|98.59|101.39|98.59|0
1643765440000|2022-02-02 01:30:40|101.35|98.55|101.26|98.46|101.35|98.55|101.26|98.46|0
1643765450000|2022-02-02 01:30:50|101.17|98.37|101.21|98.41|101.21|98.41|101.17|98.37|0
1643765460000|2022-02-02 01:31:00|101.26|98.46|101.21|98.41|101.26|98.46|101.21|98.41|0
1643765470000|2022-02-02 01:31:10|101.17|98.37|101.35|98.55|101.35|98.55|101.17|98.37|0
1643765500000|2022-02-02 01:31:40|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1643765510000|2022-02-02 01:31:50|101.48|98.68|101.43|98.63|101.48|98.68|101.43|98.63|0
1643765530000|2022-02-02 01:32:10|101.48|98.68|101.52|98.72|101.52|98.72|101.48|98.68|0
1643765540000|2022-02-02 01:32:20|101.61|98.81|101.61|98.81|101.69|98.89|101.61|98.81|0
1643765550000|2022-02-02 01:32:30|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1643765560000|2022-02-02 01:32:40|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1643765570000|2022-02-02 01:32:50|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1643765580000|2022-02-02 01:33:00|101.61|98.81|101.78|98.98|101.78|98.98|101.61|98.81|0
1643765590000|2022-02-02 01:33:10|101.65|98.85|101.56|98.76|101.65|98.85|101.56|98.76|0
1643765600000|2022-02-02 01:33:20|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1643765610000|2022-02-02 01:33:30|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1643765620000|2022-02-02 01:33:40|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1643765630000|2022-02-02 01:33:50|101.56|98.76|101.52|98.72|101.56|98.76|101.52|98.72|0
1643765640000|2022-02-02 01:34:00|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1643765670000|2022-02-02 01:34:30|101.65|98.85|101.69|98.89|101.69|98.89|101.65|98.85|0
1643765690000|2022-02-02 01:34:50|101.74|98.94|101.69|98.89|101.78|98.98|101.69|98.89|0
1643765700000|2022-02-02 01:35:00|101.78|98.98|101.78|98.98|101.82|99.02|101.78|98.98|0
1643765710000|2022-02-02 01:35:10|101.87|99.07|101.78|98.98|101.87|99.07|101.78|98.98|0
1643765720000|2022-02-02 01:35:20|101.82|99.02|101.78|98.98|101.82|99.02|101.78|98.98|0
1643765730000|2022-02-02 01:35:30|101.74|98.94|101.78|98.98|101.78|98.98|101.74|98.94|0
1643765740000|2022-02-02 01:35:40|101.82|99.02|101.78|98.98|101.82|99.02|101.78|98.98|0
1643765750000|2022-02-02 01:35:50|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1643765760000|2022-02-02 01:36:00|101.78|98.98|101.78|98.98|101.78|98.98|101.78|98.98|0
1643765780000|2022-02-02 01:36:20|101.74|98.94|101.69|98.89|101.74|98.94|101.69|98.89|0
1643765790000|2022-02-02 01:36:30|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1643765800000|2022-02-02 01:36:40|101.78|98.98|101.87|99.07|101.87|99.07|101.78|98.98|0
1643765810000|2022-02-02 01:36:50|101.78|98.98|101.69|98.89|101.78|98.98|101.69|98.89|0
1643765820000|2022-02-02 01:37:00|101.78|98.98|101.78|98.98|101.78|98.98|101.73|98.93|0
1643765830000|2022-02-02 01:37:10|101.69|98.89|101.65|98.85|101.69|98.89|101.61|98.81|0
1643765840000|2022-02-02 01:37:20|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1643765850000|2022-02-02 01:37:30|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1643765870000|2022-02-02 01:37:50|101.56|98.76|101.52|98.72|101.61|98.81|101.52|98.72|0
1643765880000|2022-02-02 01:38:00|101.61|98.81|101.52|98.72|101.61|98.81|101.52|98.72|0
1643765890000|2022-02-02 01:38:10|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1643765900000|2022-02-02 01:38:20|101.52|98.72|101.43|98.63|101.52|98.72|101.43|98.63|0
1643765910000|2022-02-02 01:38:30|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1643765930000|2022-02-02 01:38:50|101.26|98.46|101.34|98.54|101.34|98.54|101.26|98.46|0
1643765960000|2022-02-02 01:39:20|101.39|98.59|101.43|98.63|101.43|98.63|101.39|98.59|0
1643765980000|2022-02-02 01:39:40|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1643765990000|2022-02-02 01:39:50|101.43|98.63|101.52|98.72|101.52|98.72|101.43|98.63|0
1643766000000|2022-02-02 01:40:00|101.43|98.63|101.34|98.54|101.43|98.63|101.34|98.54|0
1643766040000|2022-02-02 01:40:40|101.43|98.63|101.34|98.54|101.43|98.63|101.34|98.54|0
1643766050000|2022-02-02 01:40:50|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1643766060000|2022-02-02 01:41:00|101.17|98.37|101.34|98.54|101.34|98.54|101.17|98.37|0
1643766070000|2022-02-02 01:41:10|101.3|98.5|101.26|98.46|101.34|98.54|101.26|98.46|0
1643766080000|2022-02-02 01:41:20|101.34|98.54|101.34|98.54|101.34|98.54|101.26|98.46|0
1643766090000|2022-02-02 01:41:30|101.3|98.5|101.34|98.54|101.34|98.54|101.3|98.5|0
1643766100000|2022-02-02 01:41:40|101.38|98.58|101.34|98.54|101.38|98.58|101.34|98.54|0
1643766120000|2022-02-02 01:42:00|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1643766140000|2022-02-02 01:42:20|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766170000|2022-02-02 01:42:50|101.52|98.72|101.6|98.8|101.6|98.8|101.52|98.72|0
1643766200000|2022-02-02 01:43:20|101.52|98.72|101.56|98.76|101.56|98.76|101.52|98.72|0
1643766210000|2022-02-02 01:43:30|101.52|98.72|101.52|98.72|101.56|98.76|101.52|98.72|0
1643766220000|2022-02-02 01:43:40|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766240000|2022-02-02 01:44:00|101.64|98.84|101.6|98.8|101.64|98.84|101.6|98.8|0
1643766250000|2022-02-02 01:44:10|101.69|98.89|101.6|98.8|101.69|98.89|101.6|98.8|0
1643766270000|2022-02-02 01:44:30|101.69|98.89|101.6|98.8|101.69|98.89|101.6|98.8|0
1643766280000|2022-02-02 01:44:40|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1643766290000|2022-02-02 01:44:50|101.78|98.98|101.78|98.98|101.78|98.98|101.78|98.98|0
1643766300000|2022-02-02 01:45:00|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1643766320000|2022-02-02 01:45:20|101.73|98.93|101.78|98.98|101.78|98.98|101.73|98.93|0
1643766330000|2022-02-02 01:45:30|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1643766360000|2022-02-02 01:46:00|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766380000|2022-02-02 01:46:20|101.51|98.71|101.43|98.63|101.51|98.71|101.43|98.63|0
1643766390000|2022-02-02 01:46:30|101.34|98.54|101.47|98.67|101.47|98.67|101.34|98.54|0
1643766400000|2022-02-02 01:46:40|101.43|98.63|101.38|98.58|101.43|98.63|101.38|98.58|0
1643766410000|2022-02-02 01:46:50|101.43|98.63|101.47|98.67|101.47|98.67|101.43|98.63|0
1643766420000|2022-02-02 01:47:00|101.51|98.71|101.51|98.71|101.51|98.71|101.43|98.63|0
1643766440000|2022-02-02 01:47:20|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1643766450000|2022-02-02 01:47:30|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766470000|2022-02-02 01:47:50|101.64|98.84|101.6|98.8|101.64|98.84|101.6|98.8|0
1643766490000|2022-02-02 01:48:10|101.56|98.76|101.56|98.76|101.56|98.76|101.51|98.71|0
1643766500000|2022-02-02 01:48:20|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766550000|2022-02-02 01:49:10|101.51|98.71|101.56|98.76|101.56|98.76|101.51|98.71|0
1643766560000|2022-02-02 01:49:20|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643766570000|2022-02-02 01:49:30|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1643766580000|2022-02-02 01:49:40|101.51|98.71|101.51|98.71|101.6|98.8|101.51|98.71|0
1643766590000|2022-02-02 01:49:50|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1643766600000|2022-02-02 01:50:00|101.51|98.71|101.43|98.63|101.51|98.71|101.43|98.63|0
1643766610000|2022-02-02 01:50:10|101.34|98.54|101.38|98.58|101.38|98.58|101.34|98.54|0
1643766620000|2022-02-02 01:50:20|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1643766630000|2022-02-02 01:50:30|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1643766640000|2022-02-02 01:50:40|101.51|98.71|101.47|98.67|101.51|98.71|101.47|98.67|0
1643766650000|2022-02-02 01:50:50|101.43|98.63|101.47|98.67|101.47|98.67|101.43|98.63|0
1643766660000|2022-02-02 01:51:00|101.51|98.71|101.43|98.63|101.51|98.71|101.43|98.63|0
1643766670000|2022-02-02 01:51:10|101.51|98.71|101.6|98.8|101.6|98.8|101.51|98.71|0
1643766680000|2022-02-02 01:51:20|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643766700000|2022-02-02 01:51:40|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766760000|2022-02-02 01:52:40|101.51|98.71|101.6|98.8|101.6|98.8|101.51|98.71|0
1643766770000|2022-02-02 01:52:50|101.55|98.75|101.51|98.71|101.55|98.75|101.51|98.71|0
1643766780000|2022-02-02 01:53:00|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766790000|2022-02-02 01:53:10|101.42|98.62|101.47|98.67|101.47|98.67|101.42|98.62|0
1643766800000|2022-02-02 01:53:20|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643766810000|2022-02-02 01:53:30|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766820000|2022-02-02 01:53:40|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643766840000|2022-02-02 01:54:00|101.55|98.75|101.6|98.8|101.6|98.8|101.55|98.75|0
1643766870000|2022-02-02 01:54:30|101.64|98.84|101.6|98.8|101.64|98.84|101.6|98.8|0
1643766880000|2022-02-02 01:54:40|101.51|98.71|101.42|98.62|101.51|98.71|101.42|98.62|0
1643766900000|2022-02-02 01:55:00|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643766920000|2022-02-02 01:55:20|101.42|98.62|101.51|98.71|101.51|98.71|101.42|98.62|0
1643766940000|2022-02-02 01:55:40|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1643766950000|2022-02-02 01:55:50|101.51|98.71|101.51|98.71|101.55|98.75|101.51|98.71|0
1643766960000|2022-02-02 01:56:00|101.47|98.67|101.51|98.71|101.51|98.71|101.47|98.67|0
1643766970000|2022-02-02 01:56:10|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643766980000|2022-02-02 01:56:20|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1643766990000|2022-02-02 01:56:30|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643767000000|2022-02-02 01:56:40|101.64|98.84|101.6|98.8|101.64|98.84|101.6|98.8|0
1643767010000|2022-02-02 01:56:50|101.55|98.75|101.51|98.71|101.55|98.75|101.51|98.71|0
1643767020000|2022-02-02 01:57:00|101.42|98.62|101.46|98.66|101.46|98.66|101.42|98.62|0
1643767030000|2022-02-02 01:57:10|101.42|98.62|101.34|98.54|101.42|98.62|101.34|98.54|0
1643767040000|2022-02-02 01:57:20|101.42|98.62|101.51|98.71|101.55|98.75|101.42|98.62|0
1643767050000|2022-02-02 01:57:30|101.42|98.62|101.51|98.71|101.51|98.71|101.42|98.62|0
1643767080000|2022-02-02 01:58:00|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643767090000|2022-02-02 01:58:10|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643767100000|2022-02-02 01:58:20|101.55|98.75|101.6|98.8|101.6|98.8|101.55|98.75|0
1643767120000|2022-02-02 01:58:40|101.64|98.84|101.6|98.8|101.68|98.88|101.6|98.8|0
1643767130000|2022-02-02 01:58:50|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1643767140000|2022-02-02 01:59:00|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643767150000|2022-02-02 01:59:10|101.51|98.71|101.51|98.71|101.55|98.75|101.51|98.71|0
1643767170000|2022-02-02 01:59:30|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643767200000|2022-02-02 02:00:00|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643767210000|2022-02-02 02:00:10|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643767250000|2022-02-02 02:00:50|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1643767260000|2022-02-02 02:01:00|101.6|98.8|101.68|98.88|101.68|98.88|101.6|98.8|0
1643767270000|2022-02-02 02:01:10|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1643767280000|2022-02-02 02:01:20|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643767290000|2022-02-02 02:01:30|101.55|98.75|101.51|98.71|101.55|98.75|101.51|98.71|0
1643767310000|2022-02-02 02:01:50|101.6|98.8|101.64|98.84|101.64|98.84|101.6|98.8|0
1643767320000|2022-02-02 02:02:00|101.6|98.8|101.64|98.84|101.64|98.84|101.6|98.8|0
1643767330000|2022-02-02 02:02:10|101.77|98.97|101.72|98.92|101.77|98.97|101.68|98.88|0
1643767340000|2022-02-02 02:02:20|101.68|98.88|101.68|98.88|101.77|98.97|101.68|98.88|0
1643767380000|2022-02-02 02:03:00|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643767390000|2022-02-02 02:03:10|101.72|98.92|101.77|98.97|101.77|98.97|101.72|98.92|0
1643767400000|2022-02-02 02:03:20|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643767410000|2022-02-02 02:03:30|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1643767420000|2022-02-02 02:03:40|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643767460000|2022-02-02 02:04:20|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643767470000|2022-02-02 02:04:30|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1643767480000|2022-02-02 02:04:40|101.72|98.92|101.68|98.88|101.72|98.92|101.68|98.88|0
1643767500000|2022-02-02 02:05:00|101.72|98.92|101.68|98.88|101.72|98.92|101.68|98.88|0
1643767520000|2022-02-02 02:05:20|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1643767530000|2022-02-02 02:05:30|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1643767540000|2022-02-02 02:05:40|101.59|98.79|101.64|98.84|101.68|98.88|101.59|98.79|0
1643767550000|2022-02-02 02:05:50|101.68|98.88|101.68|98.88|101.68|98.88|101.64|98.84|0
1643767560000|2022-02-02 02:06:00|101.59|98.79|101.55|98.75|101.59|98.79|101.51|98.71|0
1643767570000|2022-02-02 02:06:10|101.51|98.71|101.42|98.62|101.51|98.71|101.42|98.62|0
1643767580000|2022-02-02 02:06:20|101.51|98.71|101.68|98.88|101.68|98.88|101.51|98.71|0
1643767590000|2022-02-02 02:06:30|101.63|98.83|101.68|98.88|101.68|98.88|101.63|98.83|0
1643767600000|2022-02-02 02:06:40|101.63|98.83|101.59|98.79|101.63|98.83|101.59|98.79|0
1643767610000|2022-02-02 02:06:50|101.63|98.83|101.68|98.88|101.68|98.88|101.63|98.83|0
1643767650000|2022-02-02 02:07:30|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643767670000|2022-02-02 02:07:50|101.68|98.88|101.72|98.92|101.77|98.97|101.68|98.88|0
1643767680000|2022-02-02 02:08:00|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643767690000|2022-02-02 02:08:10|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643767700000|2022-02-02 02:08:20|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643767740000|2022-02-02 02:09:00|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643767750000|2022-02-02 02:09:10|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1643767760000|2022-02-02 02:09:20|101.63|98.83|101.68|98.88|101.68|98.88|101.63|98.83|0
1643767770000|2022-02-02 02:09:30|101.63|98.83|101.68|98.88|101.68|98.88|101.63|98.83|0
1643767780000|2022-02-02 02:09:40|101.72|98.92|101.77|98.97|101.77|98.97|101.72|98.92|0
1643767790000|2022-02-02 02:09:50|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643767800000|2022-02-02 02:10:00|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643767810000|2022-02-02 02:10:10|101.81|99.01|101.81|99.01|101.81|99.01|101.81|99.01|0
1643767820000|2022-02-02 02:10:20|101.85|99.05|101.85|99.05|101.85|99.05|101.81|99.01|0
1643767830000|2022-02-02 02:10:30|101.77|98.97|101.85|99.05|101.85|99.05|101.77|98.97|0
1643767840000|2022-02-02 02:10:40|101.81|99.01|101.81|99.01|101.81|99.01|101.81|99.01|0
1643767850000|2022-02-02 02:10:50|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1643767860000|2022-02-02 02:11:00|101.81|99.01|101.85|99.05|101.85|99.05|101.77|98.97|0
1643767870000|2022-02-02 02:11:10|101.81|99.01|101.85|99.05|101.85|99.05|101.81|99.01|0
1643767900000|2022-02-02 02:11:40|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643767910000|2022-02-02 02:11:50|101.81|99.01|101.85|99.05|101.85|99.05|101.81|99.01|0
1643767940000|2022-02-02 02:12:20|101.94|99.14|101.85|99.05|101.94|99.14|101.85|99.05|0
1643767950000|2022-02-02 02:12:30|101.94|99.14|101.94|99.14|101.94|99.14|101.94|99.14|0
1643767960000|2022-02-02 02:12:40|101.89|99.09|101.85|99.05|101.94|99.14|101.85|99.05|0
1643767970000|2022-02-02 02:12:50|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1643768060000|2022-02-02 02:14:20|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643768070000|2022-02-02 02:14:30|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1643768080000|2022-02-02 02:14:40|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1643768100000|2022-02-02 02:15:00|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643768110000|2022-02-02 02:15:10|101.76|98.96|101.76|98.96|101.76|98.96|101.68|98.88|0
1643768130000|2022-02-02 02:15:30|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1643768150000|2022-02-02 02:15:50|102.03|99.23|101.94|99.14|102.03|99.23|101.94|99.14|0
1643768170000|2022-02-02 02:16:10|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1643768190000|2022-02-02 02:16:30|102.03|99.23|101.94|99.14|102.03|99.23|101.94|99.14|0
1643768210000|2022-02-02 02:16:50|101.85|99.05|101.85|99.05|101.94|99.14|101.85|99.05|0
1643768220000|2022-02-02 02:17:00|101.94|99.14|101.85|99.05|101.94|99.14|101.85|99.05|0
1643768250000|2022-02-02 02:17:30|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1643768270000|2022-02-02 02:17:50|101.85|99.05|101.8|99|101.85|99.05|101.8|99|0
1643768280000|2022-02-02 02:18:00|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1643768300000|2022-02-02 02:18:20|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643768310000|2022-02-02 02:18:30|101.76|98.96|101.76|98.96|101.76|98.96|101.68|98.88|0
1643768320000|2022-02-02 02:18:40|101.72|98.92|101.76|98.96|101.76|98.96|101.72|98.92|0
1643768330000|2022-02-02 02:18:50|101.68|98.88|101.72|98.92|101.72|98.92|101.68|98.88|0
1643768340000|2022-02-02 02:19:00|101.67|98.87|101.59|98.79|101.67|98.87|101.59|98.79|0
1643768370000|2022-02-02 02:19:30|101.5|98.7|101.59|98.79|101.59|98.79|101.5|98.7|0
1643768380000|2022-02-02 02:19:40|101.5|98.7|101.54|98.74|101.54|98.74|101.5|98.7|0
1643768390000|2022-02-02 02:19:50|101.59|98.79|101.59|98.79|101.59|98.79|101.54|98.74|0
1643768400000|2022-02-02 02:20:00|101.5|98.7|101.59|98.79|101.59|98.79|101.5|98.7|0
1643768410000|2022-02-02 02:20:10|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1643768420000|2022-02-02 02:20:20|101.41|98.61|101.5|98.7|101.5|98.7|101.41|98.61|0
1643768430000|2022-02-02 02:20:30|101.45|98.65|101.45|98.65|101.5|98.7|101.45|98.65|0
1643768440000|2022-02-02 02:20:40|101.5|98.7|101.59|98.79|101.59|98.79|101.5|98.7|0
1643768450000|2022-02-02 02:20:50|101.5|98.7|101.45|98.65|101.5|98.7|101.45|98.65|0
1643768460000|2022-02-02 02:21:00|101.41|98.61|101.45|98.65|101.45|98.65|101.41|98.61|0
1643768470000|2022-02-02 02:21:10|101.5|98.7|101.5|98.7|101.5|98.7|101.45|98.65|0
1643768480000|2022-02-02 02:21:20|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1643768490000|2022-02-02 02:21:30|101.24|98.44|101.24|98.44|101.24|98.44|101.24|98.44|0
1643768520000|2022-02-02 02:22:00|101.33|98.53|101.33|98.53|101.33|98.53|101.33|98.53|0
1643768530000|2022-02-02 02:22:10|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1643768550000|2022-02-02 02:22:30|101.19|98.39|101.06|98.26|101.19|98.39|101.06|98.26|0
1643768560000|2022-02-02 02:22:40|101.11|98.31|100.93|98.13|101.11|98.31|100.93|98.13|0
1643768570000|2022-02-02 02:22:50|100.89|98.09|100.93|98.13|100.93|98.13|100.89|98.09|0
1643768580000|2022-02-02 02:23:00|100.98|98.18|100.98|98.18|100.98|98.18|100.98|98.18|0
1643768590000|2022-02-02 02:23:10|101.06|98.26|100.93|98.13|101.06|98.26|100.89|98.09|0
1643768600000|2022-02-02 02:23:20|100.98|98.18|100.89|98.09|100.98|98.18|100.89|98.09|0
1643768610000|2022-02-02 02:23:30|100.98|98.18|100.98|98.18|100.98|98.18|100.98|98.18|0
1643768620000|2022-02-02 02:23:40|100.89|98.09|100.8|98|100.89|98.09|100.8|98|0
1643768630000|2022-02-02 02:23:50|100.76|97.96|100.8|98|100.8|98|100.76|97.96|0
1643768640000|2022-02-02 02:24:00|100.89|98.09|100.89|98.09|100.93|98.13|100.89|98.09|0
1643768650000|2022-02-02 02:24:10|100.98|98.18|100.89|98.09|100.98|98.18|100.89|98.09|0
1643768660000|2022-02-02 02:24:20|100.98|98.18|100.98|98.18|100.98|98.18|100.98|98.18|0
1643768670000|2022-02-02 02:24:30|100.89|98.09|100.84|98.04|100.89|98.09|100.84|98.04|0
1643768680000|2022-02-02 02:24:40|100.8|98|100.8|98|100.8|98|100.8|98|0
1643768690000|2022-02-02 02:24:50|100.72|97.92|100.72|97.92|100.72|97.92|100.72|97.92|0
1643768710000|2022-02-02 02:25:10|100.8|98|100.72|97.92|100.8|98|100.72|97.92|0
1643768720000|2022-02-02 02:25:20|100.8|98|100.8|98|100.8|98|100.8|98|0
1643768740000|2022-02-02 02:25:40|100.89|98.09|100.89|98.09|100.89|98.09|100.89|98.09|0
1643768750000|2022-02-02 02:25:50|100.98|98.18|100.98|98.18|100.98|98.18|100.98|98.18|0
1643768760000|2022-02-02 02:26:00|100.89|98.09|100.89|98.09|100.89|98.09|100.89|98.09|0
1643768770000|2022-02-02 02:26:10|100.93|98.13|100.93|98.13|100.93|98.13|100.89|98.09|0
1643768780000|2022-02-02 02:26:20|100.89|98.09|100.89|98.09|100.93|98.13|100.89|98.09|0
1643768790000|2022-02-02 02:26:30|100.98|98.18|100.89|98.09|100.98|98.18|100.89|98.09|0
1643768800000|2022-02-02 02:26:40|100.98|98.18|100.89|98.09|100.98|98.18|100.89|98.09|0
1643768830000|2022-02-02 02:27:10|100.98|98.18|100.89|98.09|100.98|98.18|100.89|98.09|0
1643768840000|2022-02-02 02:27:20|100.98|98.18|100.89|98.09|100.98|98.18|100.89|98.09|0
1643768850000|2022-02-02 02:27:30|100.93|98.13|100.97|98.17|100.97|98.17|100.89|98.09|0
1643768860000|2022-02-02 02:27:40|101.02|98.22|101.02|98.22|101.02|98.22|101.02|98.22|0
1643768870000|2022-02-02 02:27:50|100.97|98.17|100.97|98.17|100.97|98.17|100.97|98.17|0
1643768880000|2022-02-02 02:28:00|101.06|98.26|101.06|98.26|101.06|98.26|101.06|98.26|0
1643768900000|2022-02-02 02:28:20|101.15|98.35|101.1|98.3|101.15|98.35|101.1|98.3|0
1643768910000|2022-02-02 02:28:30|101.06|98.26|101.06|98.26|101.1|98.3|101.06|98.26|0
1643768920000|2022-02-02 02:28:40|101.1|98.3|101.06|98.26|101.1|98.3|101.06|98.26|0
1643768930000|2022-02-02 02:28:50|101.1|98.3|101.15|98.35|101.15|98.35|101.06|98.26|0
1643768970000|2022-02-02 02:29:30|101.19|98.39|101.15|98.35|101.19|98.39|101.15|98.35|0
1643768980000|2022-02-02 02:29:40|101.23|98.43|101.15|98.35|101.23|98.43|101.15|98.35|0
1643768990000|2022-02-02 02:29:50|101.19|98.39|101.15|98.35|101.19|98.39|101.15|98.35|0
1643769000000|2022-02-02 02:30:00|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1643769010000|2022-02-02 02:30:10|101.19|98.39|101.23|98.43|101.23|98.43|101.19|98.39|0
1643769020000|2022-02-02 02:30:20|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1643769050000|2022-02-02 02:30:50|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1643769060000|2022-02-02 02:31:00|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1643769070000|2022-02-02 02:31:10|101.1|98.3|101.15|98.35|101.15|98.35|101.1|98.3|0
1643769090000|2022-02-02 02:31:30|101.1|98.3|100.97|98.17|101.15|98.35|100.97|98.17|0
1643769100000|2022-02-02 02:31:40|101.06|98.26|100.97|98.17|101.06|98.26|100.97|98.17|0
1643769110000|2022-02-02 02:31:50|101.06|98.26|100.97|98.17|101.06|98.26|100.97|98.17|0
1643769140000|2022-02-02 02:32:20|100.89|98.09|101.06|98.26|101.06|98.26|100.89|98.09|0
1643769170000|2022-02-02 02:32:50|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1643769180000|2022-02-02 02:33:00|101.06|98.26|101.06|98.26|101.06|98.26|101.06|98.26|0
1643769210000|2022-02-02 02:33:30|101.01|98.21|100.97|98.17|101.01|98.21|100.97|98.17|0
1643769230000|2022-02-02 02:33:50|100.89|98.09|100.89|98.09|100.93|98.13|100.89|98.09|0
1643769270000|2022-02-02 02:34:30|100.8|98|100.8|98|100.8|98|100.8|98|0
1643769290000|2022-02-02 02:34:50|100.84|98.04|100.88|98.08|100.88|98.08|100.84|98.04|0
1643769300000|2022-02-02 02:35:00|100.84|98.04|100.8|98|100.84|98.04|100.8|98|0
1643769310000|2022-02-02 02:35:10|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1643769320000|2022-02-02 02:35:20|100.8|98|100.8|98|100.8|98|100.75|97.95|0
1643769330000|2022-02-02 02:35:30|100.88|98.08|100.8|98|100.88|98.08|100.8|98|0
1643769340000|2022-02-02 02:35:40|100.84|98.04|100.8|98|100.88|98.08|100.8|98|0
1643769350000|2022-02-02 02:35:50|100.84|98.04|100.88|98.08|100.88|98.08|100.84|98.04|0
1643769360000|2022-02-02 02:36:00|100.8|98|100.84|98.04|100.84|98.04|100.8|98|0
1643769370000|2022-02-02 02:36:10|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643769400000|2022-02-02 02:36:40|100.97|98.17|100.97|98.17|100.97|98.17|100.97|98.17|0
1643769410000|2022-02-02 02:36:50|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1643769430000|2022-02-02 02:37:10|100.97|98.17|100.97|98.17|100.97|98.17|100.97|98.17|0
1643769450000|2022-02-02 02:37:30|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643769500000|2022-02-02 02:38:20|100.8|98|100.8|98|100.8|98|100.8|98|0
1643769520000|2022-02-02 02:38:40|100.71|97.91|100.75|97.95|100.75|97.95|100.71|97.91|0
1643769530000|2022-02-02 02:38:50|100.8|98|100.8|98|100.8|98|100.8|98|0
1643769570000|2022-02-02 02:39:30|100.75|97.95|100.8|98|100.8|98|100.75|97.95|0
1643769600000|2022-02-02 02:40:00|101.23|98.43|100.97|98.17|101.23|98.43|100.97|98.17|0
1643769610000|2022-02-02 02:40:10|101.06|98.26|101.06|98.26|101.14|98.34|101.06|98.26|0
1643769620000|2022-02-02 02:40:20|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1643769630000|2022-02-02 02:40:30|101.1|98.3|101.18|98.38|101.18|98.38|101.1|98.3|0
1643769640000|2022-02-02 02:40:40|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1643769650000|2022-02-02 02:40:50|101.18|98.38|101.14|98.34|101.18|98.38|101.14|98.34|0
1643769660000|2022-02-02 02:41:00|101.18|98.38|101.23|98.43|101.23|98.43|101.14|98.34|0
1643769690000|2022-02-02 02:41:30|101.27|98.47|101.14|98.34|101.27|98.47|101.14|98.34|0
1643769700000|2022-02-02 02:41:40|101.18|98.38|101.18|98.38|101.18|98.38|101.14|98.34|0
1643769710000|2022-02-02 02:41:50|101.06|98.26|101.06|98.26|101.06|98.26|101.06|98.26|0
1643769720000|2022-02-02 02:42:00|101.1|98.3|101.06|98.26|101.1|98.3|101.06|98.26|0
1643769730000|2022-02-02 02:42:10|101.1|98.3|101.06|98.26|101.1|98.3|101.06|98.26|0
1643769740000|2022-02-02 02:42:20|101.14|98.34|101.06|98.26|101.14|98.34|101.06|98.26|0
1643769750000|2022-02-02 02:42:30|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1643769790000|2022-02-02 02:43:10|101.1|98.3|101.06|98.26|101.1|98.3|101.06|98.26|0
1643769800000|2022-02-02 02:43:20|101.01|98.21|100.88|98.08|101.01|98.21|100.88|98.08|0
1643769820000|2022-02-02 02:43:40|100.92|98.12|100.79|97.99|100.92|98.12|100.79|97.99|0
1643769830000|2022-02-02 02:43:50|100.84|98.04|100.79|97.99|100.84|98.04|100.79|97.99|0
1643769840000|2022-02-02 02:44:00|100.84|98.04|100.79|97.99|100.84|98.04|100.79|97.99|0
1643769850000|2022-02-02 02:44:10|100.84|98.04|100.88|98.08|100.88|98.08|100.84|98.04|0
1643769860000|2022-02-02 02:44:20|100.92|98.12|100.88|98.08|100.92|98.12|100.88|98.08|0
1643769870000|2022-02-02 02:44:30|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643769880000|2022-02-02 02:44:40|100.97|98.17|100.97|98.17|100.97|98.17|100.97|98.17|0
1643769900000|2022-02-02 02:45:00|100.92|98.12|100.88|98.08|100.92|98.12|100.88|98.08|0
1643769910000|2022-02-02 02:45:10|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643769920000|2022-02-02 02:45:20|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643769930000|2022-02-02 02:45:30|100.92|98.12|100.88|98.08|100.92|98.12|100.88|98.08|0
1643769940000|2022-02-02 02:45:40|100.92|98.12|100.88|98.08|100.92|98.12|100.88|98.08|0
1643769980000|2022-02-02 02:46:20|100.79|97.99|100.79|97.99|100.79|97.99|100.79|97.99|0
1643770000000|2022-02-02 02:46:40|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643770020000|2022-02-02 02:47:00|100.83|98.03|100.83|98.03|100.83|98.03|100.83|98.03|0
1643770040000|2022-02-02 02:47:20|100.79|97.99|100.83|98.03|100.83|98.03|100.79|97.99|0
1643770050000|2022-02-02 02:47:30|100.79|97.99|100.79|97.99|100.79|97.99|100.79|97.99|0
1643770060000|2022-02-02 02:47:40|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643770070000|2022-02-02 02:47:50|100.97|98.17|100.97|98.17|100.97|98.17|100.97|98.17|0
1643770090000|2022-02-02 02:48:10|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643770100000|2022-02-02 02:48:20|100.79|97.99|100.83|98.03|100.83|98.03|100.79|97.99|0
1643770110000|2022-02-02 02:48:30|100.88|98.08|100.79|97.99|100.88|98.08|100.79|97.99|0
1643770130000|2022-02-02 02:48:50|100.88|98.08|100.79|97.99|100.88|98.08|100.79|97.99|0
1643770140000|2022-02-02 02:49:00|100.83|98.03|100.79|97.99|100.83|98.03|100.79|97.99|0
1643770160000|2022-02-02 02:49:20|100.75|97.95|100.75|97.95|100.75|97.95|100.75|97.95|0
1643770170000|2022-02-02 02:49:30|100.71|97.91|100.75|97.95|100.75|97.95|100.71|97.91|0
1643770180000|2022-02-02 02:49:40|100.79|97.99|100.75|97.95|100.79|97.99|100.75|97.95|0
1643770190000|2022-02-02 02:49:50|100.79|97.99|100.79|97.99|100.79|97.99|100.79|97.99|0
1643770220000|2022-02-02 02:50:20|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643770310000|2022-02-02 02:51:50|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643770360000|2022-02-02 02:52:40|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643770370000|2022-02-02 02:52:50|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643770400000|2022-02-02 02:53:20|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643770420000|2022-02-02 02:53:40|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643770450000|2022-02-02 02:54:10|101.01|98.21|101.01|98.21|101.01|98.21|101.01|98.21|0
1643770460000|2022-02-02 02:54:20|101.05|98.25|101.05|98.25|101.05|98.25|101.05|98.25|0
1643770500000|2022-02-02 02:55:00|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643770520000|2022-02-02 02:55:20|101.05|98.25|101.05|98.25|101.05|98.25|101.05|98.25|0
1643770560000|2022-02-02 02:56:00|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643770580000|2022-02-02 02:56:20|101|98.2|101.05|98.25|101.05|98.25|101|98.2|0
1643770590000|2022-02-02 02:56:30|101|98.2|100.96|98.16|101|98.2|100.96|98.16|0
1643770610000|2022-02-02 02:56:50|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643770620000|2022-02-02 02:57:00|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643770630000|2022-02-02 02:57:10|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643770660000|2022-02-02 02:57:40|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1643770670000|2022-02-02 02:57:50|100.96|98.16|101.05|98.25|101.05|98.25|100.96|98.16|0
1643770680000|2022-02-02 02:58:00|101|98.2|100.96|98.16|101|98.2|100.96|98.16|0
1643770690000|2022-02-02 02:58:10|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643770710000|2022-02-02 02:58:30|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643770760000|2022-02-02 02:59:20|101.05|98.25|101.05|98.25|101.05|98.25|101.05|98.25|0
1643770800000|2022-02-02 03:00:00|101|98.2|100.96|98.16|101|98.2|100.96|98.16|0
1643770810000|2022-02-02 03:00:10|101|98.2|100.96|98.16|101|98.2|100.96|98.16|0
1643770820000|2022-02-02 03:00:20|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1643770830000|2022-02-02 03:00:30|100.92|98.12|100.87|98.07|100.92|98.12|100.87|98.07|0
1643770840000|2022-02-02 03:00:40|100.92|98.12|100.96|98.16|100.96|98.16|100.92|98.12|0
1643770850000|2022-02-02 03:00:50|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643770860000|2022-02-02 03:01:00|100.87|98.07|100.79|97.99|100.87|98.07|100.79|97.99|0
1643770870000|2022-02-02 03:01:10|100.83|98.03|100.79|97.99|100.83|98.03|100.79|97.99|0
1643770910000|2022-02-02 03:01:50|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1643770930000|2022-02-02 03:02:10|100.83|98.03|100.83|98.03|100.83|98.03|100.83|98.03|0
1643770940000|2022-02-02 03:02:20|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1643770950000|2022-02-02 03:02:30|100.79|97.99|100.79|97.99|100.79|97.99|100.79|97.99|0
1643771040000|2022-02-02 03:04:00|100.7|97.9|100.87|98.07|100.87|98.07|100.7|97.9|0
1643771080000|2022-02-02 03:04:40|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643771160000|2022-02-02 03:06:00|101.05|98.25|100.96|98.16|101.05|98.25|100.96|98.16|0
1643771190000|2022-02-02 03:06:30|100.87|98.07|100.96|98.16|100.96|98.16|100.87|98.07|0
1643771200000|2022-02-02 03:06:40|100.91|98.11|100.96|98.16|100.96|98.16|100.91|98.11|0
1643771210000|2022-02-02 03:06:50|100.91|98.11|100.91|98.11|100.91|98.11|100.91|98.11|0
1643771220000|2022-02-02 03:07:00|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643771250000|2022-02-02 03:07:30|101|98.2|101.04|98.24|101.04|98.24|101|98.2|0
1643771270000|2022-02-02 03:07:50|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643771290000|2022-02-02 03:08:10|101.04|98.24|101.04|98.24|101.04|98.24|101.04|98.24|0
1643771360000|2022-02-02 03:09:20|101|98.2|101.04|98.24|101.04|98.24|101|98.2|0
1643771390000|2022-02-02 03:09:50|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643771460000|2022-02-02 03:11:00|100.91|98.11|100.91|98.11|100.91|98.11|100.91|98.11|0
1643771470000|2022-02-02 03:11:10|100.96|98.16|100.96|98.16|100.96|98.16|100.91|98.11|0
1643771490000|2022-02-02 03:11:30|100.91|98.11|100.91|98.11|100.91|98.11|100.91|98.11|0
1643771500000|2022-02-02 03:11:40|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1643771570000|2022-02-02 03:12:50|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643771610000|2022-02-02 03:13:30|101.04|98.24|101.04|98.24|101.04|98.24|101.04|98.24|0
1643771620000|2022-02-02 03:13:40|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1643771630000|2022-02-02 03:13:50|101.22|98.42|101.22|98.42|101.22|98.42|101.22|98.42|0
1643771640000|2022-02-02 03:14:00|101.04|98.24|101.04|98.24|101.04|98.24|101.04|98.24|0
1643771650000|2022-02-02 03:14:10|101.13|98.33|101.13|98.33|101.13|98.33|101.04|98.24|0
1643771680000|2022-02-02 03:14:40|101.04|98.24|101.04|98.24|101.04|98.24|101.04|98.24|0
1643771740000|2022-02-02 03:15:40|101.13|98.33|101.22|98.42|101.22|98.42|101.13|98.33|0
1643771750000|2022-02-02 03:15:50|101.17|98.37|101.13|98.33|101.17|98.37|101.13|98.33|0
1643771770000|2022-02-02 03:16:10|101.17|98.37|101.13|98.33|101.17|98.37|101.13|98.33|0
1643771810000|2022-02-02 03:16:50|101.04|98.24|101.04|98.24|101.04|98.24|101.04|98.24|0
1643771840000|2022-02-02 03:17:20|100.95|98.15|100.95|98.15|100.95|98.15|100.95|98.15|0
1643771860000|2022-02-02 03:17:40|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1643771890000|2022-02-02 03:18:10|100.78|97.98|100.87|98.07|100.87|98.07|100.78|97.98|0
1643771910000|2022-02-02 03:18:30|100.82|98.02|100.82|98.02|100.82|98.02|100.82|98.02|0
1643771920000|2022-02-02 03:18:40|100.78|97.98|100.87|98.07|100.87|98.07|100.78|97.98|0
1643771930000|2022-02-02 03:18:50|100.82|98.02|100.87|98.07|100.87|98.07|100.82|98.02|0
1643771940000|2022-02-02 03:19:00|100.91|98.11|100.95|98.15|100.95|98.15|100.91|98.11|0
1643771970000|2022-02-02 03:19:30|100.91|98.11|100.87|98.07|100.95|98.15|100.87|98.07|0
1643771980000|2022-02-02 03:19:40|100.91|98.11|100.87|98.07|100.95|98.15|100.87|98.07|0
1643772000000|2022-02-02 03:20:00|100.82|98.02|100.87|98.07|100.87|98.07|100.82|98.02|0
1643772010000|2022-02-02 03:20:10|100.82|98.02|100.82|98.02|100.82|98.02|100.82|98.02|0
1643772020000|2022-02-02 03:20:20|100.87|98.07|100.78|97.98|100.87|98.07|100.78|97.98|0
1643772100000|2022-02-02 03:21:40|100.87|98.07|100.86|98.06|100.87|98.07|100.86|98.06|0
1643772120000|2022-02-02 03:22:00|100.78|97.98|100.78|97.98|100.78|97.98|100.78|97.98|0
1643772130000|2022-02-02 03:22:10|100.82|98.02|100.78|97.98|100.82|98.02|100.78|97.98|0
1643772140000|2022-02-02 03:22:20|100.86|98.06|100.86|98.06|100.86|98.06|100.86|98.06|0
1643772160000|2022-02-02 03:22:40|100.95|98.15|100.95|98.15|100.95|98.15|100.95|98.15|0
1643772170000|2022-02-02 03:22:50|100.99|98.19|100.95|98.15|100.99|98.19|100.95|98.15|0
1643772190000|2022-02-02 03:23:10|100.99|98.19|100.95|98.15|100.99|98.19|100.95|98.15|0
1643772210000|2022-02-02 03:23:30|101.04|98.24|101.04|98.24|101.04|98.24|101.04|98.24|0
1643772220000|2022-02-02 03:23:40|100.99|98.19|100.95|98.15|100.99|98.19|100.95|98.15|0
1643772230000|2022-02-02 03:23:50|101.04|98.24|101.04|98.24|101.04|98.24|100.99|98.19|0
1643772250000|2022-02-02 03:24:10|101.12|98.32|101.12|98.32|101.12|98.32|101.12|98.32|0
1643772260000|2022-02-02 03:24:20|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1643772280000|2022-02-02 03:24:40|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1643772300000|2022-02-02 03:25:00|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1643772330000|2022-02-02 03:25:30|101.25|98.45|101.38|98.58|101.38|98.58|101.25|98.45|0
1643772350000|2022-02-02 03:25:50|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1643772380000|2022-02-02 03:26:20|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1643772420000|2022-02-02 03:27:00|101.3|98.5|101.21|98.41|101.3|98.5|101.21|98.41|0
1643772510000|2022-02-02 03:28:30|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1643772540000|2022-02-02 03:29:00|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1643772550000|2022-02-02 03:29:10|101.25|98.45|101.3|98.5|101.3|98.5|101.25|98.45|0
1643772560000|2022-02-02 03:29:20|101.25|98.45|101.3|98.5|101.3|98.5|101.25|98.45|0
1643772570000|2022-02-02 03:29:30|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1643772580000|2022-02-02 03:29:40|101.25|98.45|101.25|98.45|101.3|98.5|101.25|98.45|0
1643772590000|2022-02-02 03:29:50|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1643772620000|2022-02-02 03:30:20|101.12|98.32|101.21|98.41|101.21|98.41|101.12|98.32|0
1643772670000|2022-02-02 03:31:10|101.25|98.45|101.3|98.5|101.3|98.5|101.25|98.45|0
1643772680000|2022-02-02 03:31:20|101.25|98.45|101.21|98.41|101.25|98.45|101.16|98.36|0
1643772690000|2022-02-02 03:31:30|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1643772700000|2022-02-02 03:31:40|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1643772710000|2022-02-02 03:31:50|101.3|98.5|101.34|98.54|101.34|98.54|101.3|98.5|0
1643772720000|2022-02-02 03:32:00|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1643772780000|2022-02-02 03:33:00|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1643772810000|2022-02-02 03:33:30|101.38|98.58|101.38|98.58|101.47|98.67|101.38|98.58|0
1643772830000|2022-02-02 03:33:50|101.34|98.54|101.38|98.58|101.38|98.58|101.34|98.54|0
1643772840000|2022-02-02 03:34:00|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1643772850000|2022-02-02 03:34:10|101.42|98.62|101.47|98.67|101.47|98.67|101.38|98.58|0
1643772880000|2022-02-02 03:34:40|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1643772920000|2022-02-02 03:35:20|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1643772930000|2022-02-02 03:35:30|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1643772940000|2022-02-02 03:35:40|101.55|98.75|101.68|98.88|101.68|98.88|101.55|98.75|0
1643772950000|2022-02-02 03:35:50|101.64|98.84|101.6|98.8|101.64|98.84|101.6|98.8|0
1643772960000|2022-02-02 03:36:00|101.64|98.84|101.6|98.8|101.64|98.84|101.55|98.75|0
1643772970000|2022-02-02 03:36:10|101.55|98.75|101.47|98.67|101.55|98.75|101.47|98.67|0
1643772980000|2022-02-02 03:36:20|101.51|98.71|101.55|98.75|101.55|98.75|101.51|98.71|0
1643772990000|2022-02-02 03:36:30|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643773000000|2022-02-02 03:36:40|101.47|98.67|101.51|98.71|101.55|98.75|101.47|98.67|0
1643773010000|2022-02-02 03:36:50|101.47|98.67|101.51|98.71|101.51|98.71|101.47|98.67|0
1643773020000|2022-02-02 03:37:00|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1643773030000|2022-02-02 03:37:10|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1643773040000|2022-02-02 03:37:20|101.42|98.62|101.38|98.58|101.42|98.62|101.38|98.58|0
1643773050000|2022-02-02 03:37:30|101.42|98.62|101.38|98.58|101.42|98.62|101.38|98.58|0
1643773080000|2022-02-02 03:38:00|101.42|98.62|101.47|98.67|101.47|98.67|101.42|98.62|0
1643773090000|2022-02-02 03:38:10|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1643773100000|2022-02-02 03:38:20|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1643773110000|2022-02-02 03:38:30|101.42|98.62|101.38|98.58|101.47|98.67|101.38|98.58|0
1643773120000|2022-02-02 03:38:40|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1643773140000|2022-02-02 03:39:00|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1643773180000|2022-02-02 03:39:40|101.42|98.62|101.38|98.58|101.47|98.67|101.38|98.58|0
1643773200000|2022-02-02 03:40:00|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1643773210000|2022-02-02 03:40:10|101.42|98.62|101.38|98.58|101.42|98.62|101.38|98.58|0
1643773240000|2022-02-02 03:40:40|101.47|98.67|101.47|98.67|101.47|98.67|101.42|98.62|0
1643773260000|2022-02-02 03:41:00|101.38|98.58|101.47|98.67|101.47|98.67|101.38|98.58|0
1643773280000|2022-02-02 03:41:20|101.42|98.62|101.47|98.67|101.47|98.67|101.42|98.62|0
1643773330000|2022-02-02 03:42:10|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643773350000|2022-02-02 03:42:30|101.51|98.71|101.46|98.66|101.51|98.71|101.46|98.66|0
1643773390000|2022-02-02 03:43:10|101.51|98.71|101.55|98.75|101.55|98.75|101.51|98.71|0
1643773400000|2022-02-02 03:43:20|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643773450000|2022-02-02 03:44:10|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1643773460000|2022-02-02 03:44:20|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643773480000|2022-02-02 03:44:40|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643773490000|2022-02-02 03:44:50|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643773510000|2022-02-02 03:45:10|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1643773520000|2022-02-02 03:45:20|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643773580000|2022-02-02 03:46:20|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1643773590000|2022-02-02 03:46:30|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1643773600000|2022-02-02 03:46:40|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643773620000|2022-02-02 03:47:00|101.42|98.62|101.46|98.66|101.46|98.66|101.42|98.62|0
1643773630000|2022-02-02 03:47:10|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1643773640000|2022-02-02 03:47:20|101.29|98.49|101.2|98.4|101.29|98.49|101.2|98.4|0
1643773650000|2022-02-02 03:47:30|101.24|98.44|101.29|98.49|101.29|98.49|101.24|98.44|0
1643773660000|2022-02-02 03:47:40|101.24|98.44|101.2|98.4|101.24|98.44|101.2|98.4|0
1643773670000|2022-02-02 03:47:50|101.24|98.44|101.2|98.4|101.24|98.44|101.2|98.4|0
1643773680000|2022-02-02 03:48:00|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1643773690000|2022-02-02 03:48:10|101.24|98.44|101.24|98.44|101.24|98.44|101.24|98.44|0
1643773700000|2022-02-02 03:48:20|101.2|98.4|101.29|98.49|101.29|98.49|101.2|98.4|0
1643773730000|2022-02-02 03:48:50|101.16|98.36|101.2|98.4|101.2|98.4|101.16|98.36|0
1643773740000|2022-02-02 03:49:00|101.24|98.44|101.11|98.31|101.24|98.44|101.11|98.31|0
1643773750000|2022-02-02 03:49:10|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1643773800000|2022-02-02 03:50:00|101.24|98.44|101.2|98.4|101.24|98.44|101.2|98.4|0
1643773810000|2022-02-02 03:50:10|101.24|98.44|101.2|98.4|101.24|98.44|101.2|98.4|0
1643773820000|2022-02-02 03:50:20|101.24|98.44|101.24|98.44|101.24|98.44|101.24|98.44|0
1643773830000|2022-02-02 03:50:30|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1643773890000|2022-02-02 03:51:30|101.24|98.44|101.29|98.49|101.29|98.49|101.24|98.44|0
1643773900000|2022-02-02 03:51:40|101.24|98.44|101.24|98.44|101.24|98.44|101.2|98.4|0
1643773910000|2022-02-02 03:51:50|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1643773940000|2022-02-02 03:52:20|101.24|98.44|101.29|98.49|101.29|98.49|101.2|98.4|0
1643773980000|2022-02-02 03:53:00|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1643773990000|2022-02-02 03:53:10|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1643774050000|2022-02-02 03:54:10|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1643774060000|2022-02-02 03:54:20|101.24|98.44|101.29|98.49|101.29|98.49|101.24|98.44|0
1643774100000|2022-02-02 03:55:00|101.24|98.44|101.24|98.44|101.24|98.44|101.24|98.44|0
1643774110000|2022-02-02 03:55:10|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1643774150000|2022-02-02 03:55:50|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1643774190000|2022-02-02 03:56:30|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643774200000|2022-02-02 03:56:40|101.28|98.48|101.37|98.57|101.37|98.57|101.28|98.48|0
1643774210000|2022-02-02 03:56:50|101.33|98.53|101.33|98.53|101.33|98.53|101.28|98.48|0
1643774220000|2022-02-02 03:57:00|101.28|98.48|101.24|98.44|101.28|98.48|101.2|98.4|0
1643774230000|2022-02-02 03:57:10|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1643774290000|2022-02-02 03:58:10|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643774300000|2022-02-02 03:58:20|101.33|98.53|101.28|98.48|101.33|98.53|101.28|98.48|0
1643774340000|2022-02-02 03:59:00|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643774370000|2022-02-02 03:59:30|101.46|98.66|101.54|98.74|101.54|98.74|101.46|98.66|0
1643774380000|2022-02-02 03:59:40|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643774390000|2022-02-02 03:59:50|101.5|98.7|101.54|98.74|101.54|98.74|101.5|98.7|0
1643774400000|2022-02-02 04:00:00|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643774410000|2022-02-02 04:00:10|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1643774420000|2022-02-02 04:00:20|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643774440000|2022-02-02 04:00:40|101.41|98.61|101.46|98.66|101.46|98.66|101.41|98.61|0
1643774470000|2022-02-02 04:01:10|101.41|98.61|101.46|98.66|101.46|98.66|101.41|98.61|0
1643774500000|2022-02-02 04:01:40|101.41|98.61|101.46|98.66|101.46|98.66|101.41|98.61|0
1643774520000|2022-02-02 04:02:00|101.41|98.61|101.46|98.66|101.46|98.66|101.41|98.61|0
1643774530000|2022-02-02 04:02:10|101.41|98.61|101.46|98.66|101.46|98.66|101.41|98.61|0
1643774540000|2022-02-02 04:02:20|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643774550000|2022-02-02 04:02:30|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643774560000|2022-02-02 04:02:40|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643774570000|2022-02-02 04:02:50|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643774620000|2022-02-02 04:03:40|101.5|98.7|101.46|98.66|101.5|98.7|101.46|98.66|0
1643774630000|2022-02-02 04:03:50|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1643774640000|2022-02-02 04:04:00|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643774670000|2022-02-02 04:04:30|101.5|98.7|101.54|98.74|101.54|98.74|101.5|98.7|0
1643774680000|2022-02-02 04:04:40|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1643774690000|2022-02-02 04:04:50|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643774700000|2022-02-02 04:05:00|101.67|98.87|101.72|98.92|101.72|98.92|101.63|98.83|0
1643774730000|2022-02-02 04:05:30|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1643774740000|2022-02-02 04:05:40|101.8|99|101.8|99|101.8|99|101.8|99|0
1643774750000|2022-02-02 04:05:50|101.76|98.96|101.8|99|101.8|99|101.76|98.96|0
1643774760000|2022-02-02 04:06:00|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1643774770000|2022-02-02 04:06:10|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643774810000|2022-02-02 04:06:50|101.76|98.96|101.72|98.92|101.76|98.96|101.72|98.92|0
1643774860000|2022-02-02 04:07:40|101.8|99|101.72|98.92|101.8|99|101.72|98.92|0
1643774870000|2022-02-02 04:07:50|101.76|98.96|101.72|98.92|101.76|98.96|101.72|98.92|0
1643774930000|2022-02-02 04:08:50|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1643774950000|2022-02-02 04:09:10|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643774970000|2022-02-02 04:09:30|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1643775010000|2022-02-02 04:10:10|101.76|98.96|101.8|99|101.8|99|101.76|98.96|0
1643775030000|2022-02-02 04:10:30|101.84|99.04|101.8|99|101.84|99.04|101.8|99|0
1643775040000|2022-02-02 04:10:40|101.84|99.04|101.8|99|101.84|99.04|101.8|99|0
1643775050000|2022-02-02 04:10:50|101.84|99.04|101.8|99|101.89|99.09|101.8|99|0
1643775090000|2022-02-02 04:11:30|101.84|99.04|101.8|99|101.84|99.04|101.8|99|0
1643775120000|2022-02-02 04:12:00|101.84|99.04|101.84|99.04|101.84|99.04|101.84|99.04|0
1643775130000|2022-02-02 04:12:10|101.8|99|101.84|99.04|101.84|99.04|101.8|99|0
1643775140000|2022-02-02 04:12:20|101.8|99|101.8|99|101.8|99|101.8|99|0
1643775150000|2022-02-02 04:12:30|101.84|99.04|101.89|99.09|101.89|99.09|101.84|99.04|0
1643775160000|2022-02-02 04:12:40|101.84|99.04|101.89|99.09|101.89|99.09|101.84|99.04|0
1643775180000|2022-02-02 04:13:00|101.84|99.04|101.84|99.04|101.84|99.04|101.84|99.04|0
1643775190000|2022-02-02 04:13:10|101.8|99|101.84|99.04|101.84|99.04|101.8|99|0
1643775200000|2022-02-02 04:13:20|101.8|99|101.89|99.09|101.89|99.09|101.8|99|0
1643775210000|2022-02-02 04:13:30|101.98|99.18|101.98|99.18|101.98|99.18|101.98|99.18|0
1643775220000|2022-02-02 04:13:40|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1643775240000|2022-02-02 04:14:00|101.8|99|101.8|99|101.8|99|101.8|99|0
1643775270000|2022-02-02 04:14:30|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1643775280000|2022-02-02 04:14:40|101.8|99|101.89|99.09|101.89|99.09|101.8|99|0
1643775360000|2022-02-02 04:16:00|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643775380000|2022-02-02 04:16:20|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643775400000|2022-02-02 04:16:40|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643775410000|2022-02-02 04:16:50|102.15|99.35|102.1|99.3|102.15|99.35|102.1|99.3|0
1643775420000|2022-02-02 04:17:00|102.06|99.26|101.97|99.17|102.06|99.26|101.97|99.17|0
1643775430000|2022-02-02 04:17:10|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643775470000|2022-02-02 04:17:50|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1643775480000|2022-02-02 04:18:00|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643775490000|2022-02-02 04:18:10|102.02|99.22|102.06|99.26|102.06|99.26|102.02|99.22|0
1643775520000|2022-02-02 04:18:40|102.1|99.3|102.15|99.35|102.15|99.35|102.1|99.3|0
1643775550000|2022-02-02 04:19:10|102.1|99.3|102.15|99.35|102.15|99.35|102.1|99.3|0
1643775580000|2022-02-02 04:19:40|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643775590000|2022-02-02 04:19:50|102.01|99.21|102.01|99.21|102.06|99.26|102.01|99.21|0
1643775600000|2022-02-02 04:20:00|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643775650000|2022-02-02 04:20:50|101.93|99.13|101.97|99.17|101.97|99.17|101.93|99.13|0
1643775660000|2022-02-02 04:21:00|101.88|99.08|101.88|99.08|101.93|99.13|101.88|99.08|0
1643775670000|2022-02-02 04:21:10|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643775680000|2022-02-02 04:21:20|101.93|99.13|101.88|99.08|101.93|99.13|101.88|99.08|0
1643775700000|2022-02-02 04:21:40|101.93|99.13|101.97|99.17|101.97|99.17|101.88|99.08|0
1643775720000|2022-02-02 04:22:00|101.88|99.08|101.88|99.08|101.97|99.17|101.88|99.08|0
1643775780000|2022-02-02 04:23:00|101.8|99|101.71|98.91|101.8|99|101.71|98.91|0
1643775790000|2022-02-02 04:23:10|101.8|99|101.8|99|101.8|99|101.8|99|0
1643775840000|2022-02-02 04:24:00|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1643775850000|2022-02-02 04:24:10|101.8|99|101.8|99|101.8|99|101.8|99|0
1643775910000|2022-02-02 04:25:10|101.84|99.04|101.84|99.04|101.84|99.04|101.84|99.04|0
1643775920000|2022-02-02 04:25:20|101.88|99.08|101.8|99|101.88|99.08|101.8|99|0
1643776000000|2022-02-02 04:26:40|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776060000|2022-02-02 04:27:40|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1643776130000|2022-02-02 04:28:50|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776150000|2022-02-02 04:29:10|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1643776210000|2022-02-02 04:30:10|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776220000|2022-02-02 04:30:20|101.84|99.04|101.79|98.99|101.88|99.08|101.79|98.99|0
1643776230000|2022-02-02 04:30:30|101.75|98.95|101.71|98.91|101.75|98.95|101.71|98.91|0
1643776320000|2022-02-02 04:32:00|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776340000|2022-02-02 04:32:20|101.75|98.95|101.75|98.95|101.75|98.95|101.71|98.91|0
1643776350000|2022-02-02 04:32:30|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776370000|2022-02-02 04:32:50|101.71|98.91|101.79|98.99|101.79|98.99|101.71|98.91|0
1643776390000|2022-02-02 04:33:10|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643776410000|2022-02-02 04:33:30|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776430000|2022-02-02 04:33:50|101.7|98.9|101.79|98.99|101.79|98.99|101.7|98.9|0
1643776500000|2022-02-02 04:35:00|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1643776510000|2022-02-02 04:35:10|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643776580000|2022-02-02 04:36:20|102.01|99.21|101.97|99.17|102.01|99.21|101.97|99.17|0
1643776590000|2022-02-02 04:36:30|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1643776600000|2022-02-02 04:36:40|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1643776630000|2022-02-02 04:37:10|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643776640000|2022-02-02 04:37:20|102.14|99.34|102.14|99.34|102.14|99.34|102.14|99.34|0
1643776650000|2022-02-02 04:37:30|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643776670000|2022-02-02 04:37:50|102.01|99.21|101.96|99.16|102.01|99.21|101.96|99.16|0
1643776680000|2022-02-02 04:38:00|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1643776710000|2022-02-02 04:38:30|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776730000|2022-02-02 04:38:50|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1643776760000|2022-02-02 04:39:20|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776800000|2022-02-02 04:40:00|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643776820000|2022-02-02 04:40:20|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643776830000|2022-02-02 04:40:30|101.83|99.03|101.83|99.03|101.83|99.03|101.83|99.03|0
1643776840000|2022-02-02 04:40:40|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1643776880000|2022-02-02 04:41:20|101.74|98.94|101.79|98.99|101.79|98.99|101.74|98.94|0
1643776890000|2022-02-02 04:41:30|101.74|98.94|101.79|98.99|101.79|98.99|101.74|98.94|0
1643776980000|2022-02-02 04:43:00|101.74|98.94|101.7|98.9|101.79|98.99|101.7|98.9|0
1643777030000|2022-02-02 04:43:50|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643777060000|2022-02-02 04:44:20|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1643777080000|2022-02-02 04:44:40|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643777120000|2022-02-02 04:45:20|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643777140000|2022-02-02 04:45:40|101.74|98.94|101.74|98.94|101.74|98.94|101.7|98.9|0
1643777150000|2022-02-02 04:45:50|101.79|98.99|101.74|98.94|101.79|98.99|101.7|98.9|0
1643777160000|2022-02-02 04:46:00|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643777190000|2022-02-02 04:46:30|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1643777200000|2022-02-02 04:46:40|101.7|98.9|101.61|98.81|101.7|98.9|101.61|98.81|0
1643777210000|2022-02-02 04:46:50|101.65|98.85|101.7|98.9|101.7|98.9|101.65|98.85|0
1643777220000|2022-02-02 04:47:00|101.65|98.85|101.61|98.81|101.7|98.9|101.61|98.81|0
1643777230000|2022-02-02 04:47:10|101.65|98.85|101.61|98.81|101.65|98.85|101.61|98.81|0
1643777260000|2022-02-02 04:47:40|101.52|98.72|101.44|98.64|101.52|98.72|101.44|98.64|0
1643777280000|2022-02-02 04:48:00|101.52|98.72|101.61|98.81|101.61|98.81|101.52|98.72|0
1643777330000|2022-02-02 04:48:50|101.52|98.72|101.57|98.77|101.57|98.77|101.52|98.72|0
1643777340000|2022-02-02 04:49:00|101.61|98.81|101.52|98.72|101.61|98.81|101.52|98.72|0
1643777350000|2022-02-02 04:49:10|101.61|98.81|101.61|98.81|101.61|98.81|101.52|98.72|0
1643777390000|2022-02-02 04:49:50|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643777440000|2022-02-02 04:50:40|101.78|98.98|101.78|98.98|101.78|98.98|101.78|98.98|0
1643777450000|2022-02-02 04:50:50|101.74|98.94|101.7|98.9|101.74|98.94|101.7|98.9|0
1643777460000|2022-02-02 04:51:00|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1643777470000|2022-02-02 04:51:10|101.78|98.98|101.78|98.98|101.78|98.98|101.78|98.98|0
1643777490000|2022-02-02 04:51:30|101.83|99.03|101.83|99.03|101.87|99.07|101.83|99.03|0
1643777510000|2022-02-02 04:51:50|101.78|98.98|101.83|99.03|101.83|99.03|101.78|98.98|0
1643777530000|2022-02-02 04:52:10|101.78|98.98|101.83|99.03|101.83|99.03|101.78|98.98|0
1643777540000|2022-02-02 04:52:20|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1643777570000|2022-02-02 04:52:50|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1643777590000|2022-02-02 04:53:10|102|99.2|101.96|99.16|102|99.2|101.96|99.16|0
1643777610000|2022-02-02 04:53:30|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643777620000|2022-02-02 04:53:40|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1643777630000|2022-02-02 04:53:50|102.05|99.25|102.05|99.25|102.09|99.29|102.05|99.25|0
1643777670000|2022-02-02 04:54:30|102.09|99.29|102.05|99.25|102.09|99.29|102.05|99.25|0
1643777700000|2022-02-02 04:55:00|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1643777720000|2022-02-02 04:55:20|102.09|99.29|102.13|99.33|102.13|99.33|102.09|99.29|0
1643777770000|2022-02-02 04:56:10|102.04|99.24|102.04|99.24|102.04|99.24|102.04|99.24|0
1643777780000|2022-02-02 04:56:20|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1643777790000|2022-02-02 04:56:30|102.04|99.24|101.96|99.16|102.04|99.24|101.96|99.16|0
1643777800000|2022-02-02 04:56:40|102.04|99.24|102.04|99.24|102.04|99.24|102.04|99.24|0
1643777820000|2022-02-02 04:57:00|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1643777850000|2022-02-02 04:57:30|102.04|99.24|102.13|99.33|102.13|99.33|102.04|99.24|0
1643777870000|2022-02-02 04:57:50|102.22|99.42|102.13|99.33|102.22|99.42|102.13|99.33|0
1643777880000|2022-02-02 04:58:00|102.04|99.24|102.04|99.24|102.04|99.24|102.04|99.24|0
1643777910000|2022-02-02 04:58:30|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1643777940000|2022-02-02 04:59:00|102|99.2|101.96|99.16|102|99.2|101.96|99.16|0
1643777950000|2022-02-02 04:59:10|102|99.2|101.96|99.16|102|99.2|101.96|99.16|0
1643777960000|2022-02-02 04:59:20|102.04|99.24|102.04|99.24|102.04|99.24|102|99.2|0
1643778010000|2022-02-02 05:00:10|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1643778020000|2022-02-02 05:00:20|102.04|99.24|102.08|99.28|102.08|99.28|102.04|99.24|0
1643778030000|2022-02-02 05:00:30|102.04|99.24|101.96|99.16|102.04|99.24|101.96|99.16|0
1643778040000|2022-02-02 05:00:40|102.04|99.24|102.04|99.24|102.04|99.24|102.04|99.24|0
1643778090000|2022-02-02 05:01:30|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1643778120000|2022-02-02 05:02:00|102.08|99.28|102.04|99.24|102.08|99.28|102.04|99.24|0
1643778170000|2022-02-02 05:02:50|101.95|99.15|101.95|99.15|101.95|99.15|101.95|99.15|0
1643778180000|2022-02-02 05:03:00|102.04|99.24|102.04|99.24|102.04|99.24|102.04|99.24|0
1643778190000|2022-02-02 05:03:10|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1643778220000|2022-02-02 05:03:40|102.22|99.42|102.57|99.77|102.57|99.77|102.22|99.42|0
1643778230000|2022-02-02 05:03:50|102.48|99.68|102.48|99.68|102.57|99.77|102.48|99.68|0
1643778250000|2022-02-02 05:04:10|102.57|99.77|102.57|99.77|102.57|99.77|102.52|99.72|0
1643778270000|2022-02-02 05:04:30|102.52|99.72|102.48|99.68|102.52|99.72|102.48|99.68|0
1643778280000|2022-02-02 05:04:40|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1643778290000|2022-02-02 05:04:50|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1643778310000|2022-02-02 05:05:10|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1643778320000|2022-02-02 05:05:20|102.48|99.68|102.48|99.68|102.57|99.77|102.48|99.68|0
1643778330000|2022-02-02 05:05:30|102.57|99.77|102.52|99.72|102.57|99.77|102.48|99.68|0
1643778340000|2022-02-02 05:05:40|102.48|99.68|102.48|99.68|102.52|99.72|102.48|99.68|0
1643778350000|2022-02-02 05:05:50|102.43|99.63|102.39|99.59|102.43|99.63|102.39|99.59|0
1643778360000|2022-02-02 05:06:00|102.3|99.5|102.35|99.55|102.35|99.55|102.3|99.5|0
1643778370000|2022-02-02 05:06:10|102.3|99.5|102.39|99.59|102.39|99.59|102.3|99.5|0
1643778380000|2022-02-02 05:06:20|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1643778390000|2022-02-02 05:06:30|102.48|99.68|102.48|99.68|102.48|99.68|102.48|99.68|0
1643778450000|2022-02-02 05:07:30|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1643778470000|2022-02-02 05:07:50|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1643778480000|2022-02-02 05:08:00|102.57|99.77|102.65|99.85|102.65|99.85|102.57|99.77|0
1643778500000|2022-02-02 05:08:20|102.74|99.94|102.74|99.94|102.74|99.94|102.7|99.9|0
1643778560000|2022-02-02 05:09:20|102.65|99.85|102.56|99.76|102.65|99.85|102.56|99.76|0
1643778580000|2022-02-02 05:09:40|102.52|99.72|102.56|99.76|102.56|99.76|102.52|99.72|0
1643778590000|2022-02-02 05:09:50|102.48|99.68|102.48|99.68|102.52|99.72|102.48|99.68|0
1643778610000|2022-02-02 05:10:10|102.56|99.76|102.48|99.68|102.56|99.76|102.48|99.68|0
1643778620000|2022-02-02 05:10:20|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1643778650000|2022-02-02 05:10:50|102.52|99.72|102.52|99.72|102.52|99.72|102.52|99.72|0
1643778660000|2022-02-02 05:11:00|102.48|99.68|102.56|99.76|102.56|99.76|102.48|99.68|0
1643778690000|2022-02-02 05:11:30|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1643778700000|2022-02-02 05:11:40|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1643778720000|2022-02-02 05:12:00|102.48|99.68|102.52|99.72|102.52|99.72|102.48|99.68|0
1643778740000|2022-02-02 05:12:20|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1643778860000|2022-02-02 05:14:20|102.6|99.8|102.56|99.76|102.6|99.8|102.56|99.76|0
1643778870000|2022-02-02 05:14:30|102.47|99.67|102.52|99.72|102.52|99.72|102.47|99.67|0
1643778880000|2022-02-02 05:14:40|102.56|99.76|102.47|99.67|102.56|99.76|102.47|99.67|0
1643778890000|2022-02-02 05:14:50|102.56|99.76|102.47|99.67|102.56|99.76|102.47|99.67|0
1643778900000|2022-02-02 05:15:00|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1643778910000|2022-02-02 05:15:10|102.39|99.59|102.39|99.59|102.39|99.59|102.39|99.59|0
1643778920000|2022-02-02 05:15:20|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1643778930000|2022-02-02 05:15:30|102.34|99.54|102.39|99.59|102.39|99.59|102.34|99.54|0
1643778990000|2022-02-02 05:16:30|102.47|99.67|102.39|99.59|102.47|99.67|102.39|99.59|0
1643779050000|2022-02-02 05:17:30|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1643779090000|2022-02-02 05:18:10|102.21|99.41|102.21|99.41|102.21|99.41|102.21|99.41|0
1643779100000|2022-02-02 05:18:20|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1643779110000|2022-02-02 05:18:30|102.21|99.41|102.21|99.41|102.21|99.41|102.21|99.41|0
1643779130000|2022-02-02 05:18:50|102.3|99.5|102.39|99.59|102.39|99.59|102.3|99.5|0
1643779160000|2022-02-02 05:19:20|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1643779170000|2022-02-02 05:19:30|102.39|99.59|102.47|99.67|102.47|99.67|102.39|99.59|0
1643779200000|2022-02-02 05:20:00|102.38|99.58|102.38|99.58|102.38|99.58|102.38|99.58|0
1643779270000|2022-02-02 05:21:10|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1643779290000|2022-02-02 05:21:30|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1643779300000|2022-02-02 05:21:40|102.65|99.85|102.56|99.76|102.65|99.85|102.56|99.76|0
1643779310000|2022-02-02 05:21:50|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1643779320000|2022-02-02 05:22:00|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1643779380000|2022-02-02 05:23:00|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1643779400000|2022-02-02 05:23:20|102.51|99.71|102.56|99.76|102.56|99.76|102.51|99.71|0
1643779410000|2022-02-02 05:23:30|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1643779420000|2022-02-02 05:23:40|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1643779430000|2022-02-02 05:23:50|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1643779440000|2022-02-02 05:24:00|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1643779470000|2022-02-02 05:24:30|102.51|99.71|102.47|99.67|102.56|99.76|102.47|99.67|0
1643779490000|2022-02-02 05:24:50|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1643779510000|2022-02-02 05:25:10|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1643779560000|2022-02-02 05:26:00|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1643779570000|2022-02-02 05:26:10|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1643779580000|2022-02-02 05:26:20|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1643779590000|2022-02-02 05:26:30|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1643779640000|2022-02-02 05:27:20|102.64|99.84|102.64|99.84|102.64|99.84|102.64|99.84|0
1643779660000|2022-02-02 05:27:40|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643779670000|2022-02-02 05:27:50|102.64|99.84|102.64|99.84|102.64|99.84|102.64|99.84|0
1643779730000|2022-02-02 05:28:50|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643779770000|2022-02-02 05:29:30|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1643779780000|2022-02-02 05:29:40|102.64|99.84|102.73|99.93|102.73|99.93|102.64|99.84|0
1643779810000|2022-02-02 05:30:10|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1643779820000|2022-02-02 05:30:20|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643779870000|2022-02-02 05:31:10|102.82|100.02|102.77|99.97|102.82|100.02|102.77|99.97|0
1643779880000|2022-02-02 05:31:20|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643779950000|2022-02-02 05:32:30|102.64|99.84|102.64|99.84|102.64|99.84|102.64|99.84|0
1643779960000|2022-02-02 05:32:40|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643780040000|2022-02-02 05:34:00|102.64|99.84|102.73|99.93|102.73|99.93|102.64|99.84|0
1643780190000|2022-02-02 05:36:30|102.68|99.88|102.73|99.93|102.73|99.93|102.68|99.88|0
1643780210000|2022-02-02 05:36:50|102.64|99.84|102.73|99.93|102.73|99.93|102.64|99.84|0
1643780240000|2022-02-02 05:37:20|102.64|99.84|102.64|99.84|102.64|99.84|102.64|99.84|0
1643780270000|2022-02-02 05:37:50|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1643780300000|2022-02-02 05:38:20|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643780320000|2022-02-02 05:38:40|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1643780330000|2022-02-02 05:38:50|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643780360000|2022-02-02 05:39:20|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1643780370000|2022-02-02 05:39:30|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643780380000|2022-02-02 05:39:40|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1643780410000|2022-02-02 05:40:10|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643780430000|2022-02-02 05:40:30|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1643780450000|2022-02-02 05:40:50|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1643780460000|2022-02-02 05:41:00|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643780470000|2022-02-02 05:41:10|102.81|100.01|102.81|100.01|102.81|100.01|102.73|99.93|0
1643780480000|2022-02-02 05:41:20|102.77|99.97|102.77|99.97|102.77|99.97|102.73|99.93|0
1643780490000|2022-02-02 05:41:30|102.73|99.93|102.81|100.01|102.81|100.01|102.73|99.93|0
1643780520000|2022-02-02 05:42:00|102.9|100.1|102.9|100.1|102.9|100.1|102.9|100.1|0
1643780530000|2022-02-02 05:42:10|103.7|100.9|104.58|101.78|104.76|101.96|103.7|100.9|0
1643780540000|2022-02-02 05:42:20|104.32|101.52|104.23|101.43|104.32|101.52|104.23|101.43|0
1643780550000|2022-02-02 05:42:30|104.14|101.34|104.18|101.38|104.18|101.38|104.14|101.34|0
1643780560000|2022-02-02 05:42:40|104.14|101.34|104.14|101.34|104.14|101.34|104.14|101.34|0
1643780570000|2022-02-02 05:42:50|103.96|101.16|104.14|101.34|104.14|101.34|103.96|101.16|0
1643780590000|2022-02-02 05:43:10|104.05|101.25|104.05|101.25|104.05|101.25|104.05|101.25|0
1643780600000|2022-02-02 05:43:20|104.09|101.29|104.05|101.25|104.09|101.29|104.05|101.25|0
1643780610000|2022-02-02 05:43:30|104.14|101.34|103.7|100.9|104.14|101.34|103.56|100.76|0
1643780620000|2022-02-02 05:43:40|103.65|100.85|103.65|100.85|103.65|100.85|103.65|100.85|0
1643780630000|2022-02-02 05:43:50|103.61|100.81|103.43|100.63|103.61|100.81|103.43|100.63|0
1643780640000|2022-02-02 05:44:00|103.17|100.37|103.21|100.41|103.21|100.41|103.08|100.28|0
1643780650000|2022-02-02 05:44:10|103.25|100.45|103.34|100.54|103.34|100.54|103.25|100.45|0
1643780660000|2022-02-02 05:44:20|103.3|100.5|103.25|100.45|103.3|100.5|103.25|100.45|0
1643780680000|2022-02-02 05:44:40|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1643780690000|2022-02-02 05:44:50|102.99|100.19|102.99|100.19|102.99|100.19|102.99|100.19|0
1643780700000|2022-02-02 05:45:00|103.08|100.28|103.17|100.37|103.17|100.37|103.03|100.23|0
1643780710000|2022-02-02 05:45:10|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1643780720000|2022-02-02 05:45:20|103.3|100.5|103.25|100.45|103.3|100.5|103.25|100.45|0
1643780730000|2022-02-02 05:45:30|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1643780760000|2022-02-02 05:46:00|103.25|100.45|103.21|100.41|103.25|100.45|103.17|100.37|0
1643780770000|2022-02-02 05:46:10|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1643780790000|2022-02-02 05:46:30|103.21|100.41|103.25|100.45|103.25|100.45|103.21|100.41|0
1643780830000|2022-02-02 05:47:10|103.34|100.54|103.3|100.5|103.34|100.54|103.3|100.5|0
1643780840000|2022-02-02 05:47:20|103.34|100.54|103.25|100.45|103.34|100.54|103.25|100.45|0
1643780870000|2022-02-02 05:47:50|103.34|100.54|103.29|100.49|103.34|100.54|103.29|100.49|0
1643780880000|2022-02-02 05:48:00|103.34|100.54|103.25|100.45|103.34|100.54|103.25|100.45|0
1643780890000|2022-02-02 05:48:10|103.16|100.36|103.25|100.45|103.25|100.45|103.16|100.36|0
1643780900000|2022-02-02 05:48:20|103.29|100.49|103.29|100.49|103.29|100.49|103.29|100.49|0
1643780910000|2022-02-02 05:48:30|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1643780930000|2022-02-02 05:48:50|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1643780950000|2022-02-02 05:49:10|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1643780970000|2022-02-02 05:49:30|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1643781000000|2022-02-02 05:50:00|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1643781050000|2022-02-02 05:50:50|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1643781060000|2022-02-02 05:51:00|103.25|100.45|103.16|100.36|103.25|100.45|103.16|100.36|0
1643781080000|2022-02-02 05:51:20|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1643781100000|2022-02-02 05:51:40|102.99|100.19|102.99|100.19|102.99|100.19|102.99|100.19|0
1643781110000|2022-02-02 05:51:50|103.29|100.49|103.25|100.45|103.29|100.49|103.25|100.45|0
1643781120000|2022-02-02 05:52:00|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1643781130000|2022-02-02 05:52:10|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1643781180000|2022-02-02 05:53:00|103.34|100.54|103.25|100.45|103.34|100.54|103.25|100.45|0
1643781190000|2022-02-02 05:53:10|103.2|100.4|103.2|100.4|103.2|100.4|103.16|100.36|0
1643781200000|2022-02-02 05:53:20|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1643781220000|2022-02-02 05:53:40|103.16|100.36|103.16|100.36|103.2|100.4|103.16|100.36|0
1643781240000|2022-02-02 05:54:00|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1643781250000|2022-02-02 05:54:10|103.2|100.4|103.16|100.36|103.2|100.4|103.16|100.36|0
1643781260000|2022-02-02 05:54:20|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1643781270000|2022-02-02 05:54:30|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1643781280000|2022-02-02 05:54:40|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1643781330000|2022-02-02 05:55:30|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1643781340000|2022-02-02 05:55:40|103.25|100.45|103.29|100.49|103.29|100.49|103.25|100.45|0
1643781350000|2022-02-02 05:55:50|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1643781420000|2022-02-02 05:57:00|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1643781440000|2022-02-02 05:57:20|103.42|100.62|103.42|100.62|103.42|100.62|103.42|100.62|0
1643781460000|2022-02-02 05:57:40|103.51|100.71|103.42|100.62|103.51|100.71|103.42|100.62|0
1643781470000|2022-02-02 05:57:50|103.47|100.67|103.51|100.71|103.51|100.71|103.47|100.67|0
1643781480000|2022-02-02 05:58:00|103.42|100.62|103.42|100.62|103.42|100.62|103.42|100.62|0
1643781490000|2022-02-02 05:58:10|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1643781500000|2022-02-02 05:58:20|103.47|100.67|103.51|100.71|103.51|100.71|103.47|100.67|0
1643781530000|2022-02-02 05:58:50|103.55|100.75|103.51|100.71|103.55|100.75|103.51|100.71|0
1643781550000|2022-02-02 05:59:10|103.55|100.75|103.6|100.8|103.6|100.8|103.55|100.75|0
1643781560000|2022-02-02 05:59:20|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1643781570000|2022-02-02 05:59:30|103.42|100.62|103.51|100.71|103.51|100.71|103.42|100.62|0
1643781590000|2022-02-02 05:59:50|103.47|100.67|103.47|100.67|103.51|100.71|103.42|100.62|0
1643781600000|2022-02-02 06:00:00|103.51|100.71|103.42|100.62|103.51|100.71|103.42|100.62|0
1643781610000|2022-02-02 06:00:10|103.47|100.67|103.51|100.71|103.51|100.71|103.47|100.67|0
1643781620000|2022-02-02 06:00:20|103.55|100.75|103.51|100.71|103.55|100.75|103.51|100.71|0
1643781630000|2022-02-02 06:00:30|103.78|100.98|103.95|101.15|103.95|101.15|103.78|100.98|0
1643781640000|2022-02-02 06:00:40|104|101.2|103.78|100.98|104|101.2|103.78|100.98|0
1643781650000|2022-02-02 06:00:50|103.87|101.07|103.78|100.98|103.87|101.07|103.78|100.98|0
1643781660000|2022-02-02 06:01:00|103.82|101.02|103.95|101.15|103.95|101.15|103.82|101.02|0
1643781670000|2022-02-02 06:01:10|103.87|101.07|103.87|101.07|103.91|101.11|103.87|101.07|0
1643781680000|2022-02-02 06:01:20|103.91|101.11|104|101.2|104|101.2|103.91|101.11|0
1643781690000|2022-02-02 06:01:30|104.04|101.24|104|101.2|104.04|101.24|103.95|101.15|0
1643781700000|2022-02-02 06:01:40|104.04|101.24|104.13|101.33|104.13|101.33|104.04|101.24|0
1643781710000|2022-02-02 06:01:50|104.04|101.24|104.13|101.33|104.13|101.33|104.04|101.24|0
1643781720000|2022-02-02 06:02:00|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1643781730000|2022-02-02 06:02:10|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1643781750000|2022-02-02 06:02:30|104.04|101.24|103.95|101.15|104.04|101.24|103.95|101.15|0
1643781760000|2022-02-02 06:02:40|104|101.2|104.04|101.24|104.04|101.24|104|101.2|0
1643781770000|2022-02-02 06:02:50|104.13|101.33|104.04|101.24|104.13|101.33|104.04|101.24|0
1643781780000|2022-02-02 06:03:00|104.13|101.33|104.04|101.24|104.13|101.33|104.04|101.24|0
1643781790000|2022-02-02 06:03:10|104|101.2|103.95|101.15|104|101.2|103.95|101.15|0
1643781800000|2022-02-02 06:03:20|104|101.2|103.95|101.15|104.04|101.24|103.95|101.15|0
1643781820000|2022-02-02 06:03:40|104|101.2|104|101.2|104|101.2|104|101.2|0
1643781830000|2022-02-02 06:03:50|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1643781850000|2022-02-02 06:04:10|104.13|101.33|104.08|101.28|104.13|101.33|104.08|101.28|0
1643781860000|2022-02-02 06:04:20|104.04|101.24|104|101.2|104.04|101.24|104|101.2|0
1643781870000|2022-02-02 06:04:30|103.95|101.15|104.08|101.28|104.08|101.28|103.95|101.15|0
1643781880000|2022-02-02 06:04:40|104.04|101.24|104.13|101.33|104.13|101.33|104.04|101.24|0
1643781910000|2022-02-02 06:05:10|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1643781920000|2022-02-02 06:05:20|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1643781930000|2022-02-02 06:05:30|104.31|101.51|104.22|101.42|104.31|101.51|104.22|101.42|0
1643781970000|2022-02-02 06:06:10|104.31|101.51|104.35|101.55|104.35|101.55|104.31|101.51|0
1643781980000|2022-02-02 06:06:20|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1643782030000|2022-02-02 06:07:10|104.22|101.42|104.31|101.51|104.31|101.51|104.22|101.42|0
1643782040000|2022-02-02 06:07:20|104.22|101.42|104.31|101.51|104.4|101.6|104.22|101.42|0
1643782050000|2022-02-02 06:07:30|104.4|101.6|104.48|101.68|104.48|101.68|104.4|101.6|0
1643782060000|2022-02-02 06:07:40|104.57|101.77|104.57|101.77|104.66|101.86|104.57|101.77|0
1643782090000|2022-02-02 06:08:10|104.66|101.86|104.66|101.86|104.66|101.86|104.66|101.86|0
1643782110000|2022-02-02 06:08:30|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1643782120000|2022-02-02 06:08:40|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1643782130000|2022-02-02 06:08:50|104.39|101.59|104.26|101.46|104.39|101.59|104.26|101.46|0
1643782140000|2022-02-02 06:09:00|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1643782150000|2022-02-02 06:09:10|104.35|101.55|104.22|101.42|104.35|101.55|104.22|101.42|0
1643782160000|2022-02-02 06:09:20|104.26|101.46|104.26|101.46|104.26|101.46|104.22|101.42|0
1643782170000|2022-02-02 06:09:30|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1643782190000|2022-02-02 06:09:50|104.31|101.51|104.13|101.33|104.31|101.51|104.13|101.33|0
1643782200000|2022-02-02 06:10:00|104.17|101.37|104.22|101.42|104.22|101.42|104.13|101.33|0
1643782220000|2022-02-02 06:10:20|104.26|101.46|104.3|101.5|104.3|101.5|104.26|101.46|0
1643782240000|2022-02-02 06:10:40|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1643782250000|2022-02-02 06:10:50|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1643782260000|2022-02-02 06:11:00|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1643782300000|2022-02-02 06:11:40|104.22|101.42|104.22|101.42|104.22|101.42|104.22|101.42|0
1643782310000|2022-02-02 06:11:50|104.26|101.46|104.3|101.5|104.3|101.5|104.22|101.42|0
1643782320000|2022-02-02 06:12:00|104.39|101.59|104.35|101.55|104.39|101.59|104.3|101.5|0
1643782330000|2022-02-02 06:12:10|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1643782350000|2022-02-02 06:12:30|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1643782370000|2022-02-02 06:12:50|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1643782400000|2022-02-02 06:13:20|104.44|101.64|104.48|101.68|104.48|101.68|104.44|101.64|0
1643782420000|2022-02-02 06:13:40|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1643782450000|2022-02-02 06:14:10|104.48|101.68|104.39|101.59|104.48|101.68|104.35|101.55|0
1643782460000|2022-02-02 06:14:20|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1643782470000|2022-02-02 06:14:30|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1643782490000|2022-02-02 06:14:50|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1643782500000|2022-02-02 06:15:00|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1643782540000|2022-02-02 06:15:40|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1643782560000|2022-02-02 06:16:00|104.35|101.55|104.3|101.5|104.35|101.55|104.3|101.5|0
1643782610000|2022-02-02 06:16:50|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1643782620000|2022-02-02 06:17:00|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1643782630000|2022-02-02 06:17:10|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1643782650000|2022-02-02 06:17:30|104.43|101.63|104.39|101.59|104.43|101.63|104.39|101.59|0
1643782660000|2022-02-02 06:17:40|104.34|101.54|104.39|101.59|104.39|101.59|104.34|101.54|0
1643782670000|2022-02-02 06:17:50|104.43|101.63|104.39|101.59|104.43|101.63|104.39|101.59|0
1643782680000|2022-02-02 06:18:00|104.34|101.54|104.39|101.59|104.39|101.59|104.34|101.54|0
1643782690000|2022-02-02 06:18:10|104.34|101.54|104.39|101.59|104.39|101.59|104.3|101.5|0
1643782710000|2022-02-02 06:18:30|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1643782720000|2022-02-02 06:18:40|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1643782760000|2022-02-02 06:19:20|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1643782790000|2022-02-02 06:19:50|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1643782800000|2022-02-02 06:20:00|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1643782820000|2022-02-02 06:20:20|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1643782830000|2022-02-02 06:20:30|104.61|101.81|104.66|101.86|104.66|101.86|104.61|101.81|0
1643782840000|2022-02-02 06:20:40|104.61|101.81|104.61|101.81|104.61|101.81|104.61|101.81|0
1643782850000|2022-02-02 06:20:50|104.57|101.77|104.66|101.86|104.66|101.86|104.57|101.77|0
1643782860000|2022-02-02 06:21:00|104.61|101.81|104.61|101.81|104.61|101.81|104.61|101.81|0
1643782870000|2022-02-02 06:21:10|104.66|101.86|104.57|101.77|104.66|101.86|104.57|101.77|0
1643782880000|2022-02-02 06:21:20|104.52|101.72|104.48|101.68|104.52|101.72|104.48|101.68|0
1643782890000|2022-02-02 06:21:30|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1643782910000|2022-02-02 06:21:50|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1643782920000|2022-02-02 06:22:00|104.39|101.59|104.3|101.5|104.39|101.59|104.3|101.5|0
1643782930000|2022-02-02 06:22:10|104.34|101.54|104.74|101.94|104.74|101.94|104.3|101.5|0
1643782940000|2022-02-02 06:22:20|104.66|101.86|104.61|101.81|104.66|101.86|104.61|101.81|0
1643782950000|2022-02-02 06:22:30|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1643782960000|2022-02-02 06:22:40|104.52|101.72|104.57|101.77|104.57|101.77|104.52|101.72|0
1643782970000|2022-02-02 06:22:50|104.66|101.86|104.66|101.86|104.66|101.86|104.66|101.86|0
1643782990000|2022-02-02 06:23:10|104.57|101.77|104.66|101.86|104.66|101.86|104.57|101.77|0
1643783000000|2022-02-02 06:23:20|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1643783020000|2022-02-02 06:23:40|104.7|101.9|104.65|101.85|104.7|101.9|104.65|101.85|0
1643783030000|2022-02-02 06:23:50|104.7|101.9|104.65|101.85|104.7|101.9|104.65|101.85|0
1643783040000|2022-02-02 06:24:00|104.7|101.9|104.65|101.85|104.7|101.9|104.65|101.85|0
1643783070000|2022-02-02 06:24:30|104.74|101.94|104.65|101.85|104.74|101.94|104.65|101.85|0
1643783080000|2022-02-02 06:24:40|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1643783090000|2022-02-02 06:24:50|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1643783100000|2022-02-02 06:25:00|104.7|101.9|104.65|101.85|104.7|101.9|104.65|101.85|0
1643783120000|2022-02-02 06:25:20|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1643783130000|2022-02-02 06:25:30|104.61|101.81|104.65|101.85|104.65|101.85|104.61|101.81|0
1643783150000|2022-02-02 06:25:50|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1643783170000|2022-02-02 06:26:10|104.83|102.03|104.74|101.94|104.83|102.03|104.74|101.94|0
1643783180000|2022-02-02 06:26:20|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1643783220000|2022-02-02 06:27:00|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1643783260000|2022-02-02 06:27:40|104.79|101.99|104.74|101.94|104.79|101.99|104.74|101.94|0
1643783290000|2022-02-02 06:28:10|104.83|102.03|104.83|102.03|104.83|102.03|104.83|102.03|0
1643783330000|2022-02-02 06:28:50|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1643783360000|2022-02-02 06:29:20|104.87|102.07|104.83|102.03|104.87|102.07|104.83|102.03|0
1643783370000|2022-02-02 06:29:30|104.87|102.07|104.87|102.07|104.87|102.07|104.87|102.07|0
1643783380000|2022-02-02 06:29:40|104.83|102.03|104.87|102.07|104.87|102.07|104.83|102.03|0
1643783390000|2022-02-02 06:29:50|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1643783410000|2022-02-02 06:30:10|105.01|102.21|105.01|102.21|105.01|102.21|105.01|102.21|0
1643783430000|2022-02-02 06:30:30|105.19|102.39|105.28|102.48|105.28|102.48|105.19|102.39|0
1643783440000|2022-02-02 06:30:40|105.32|102.52|105.37|102.57|105.37|102.57|105.32|102.52|0
1643783450000|2022-02-02 06:30:50|105.32|102.52|105.54|102.74|105.54|102.74|105.32|102.52|0
1643783460000|2022-02-02 06:31:00|105.5|102.7|105.41|102.61|105.5|102.7|105.37|102.57|0
1643783470000|2022-02-02 06:31:10|105.46|102.66|105.54|102.74|105.54|102.74|105.46|102.66|0
1643783480000|2022-02-02 06:31:20|105.5|102.7|105.45|102.65|105.5|102.7|105.45|102.65|0
1643783490000|2022-02-02 06:31:30|105.5|102.7|105.45|102.65|105.5|102.7|105.45|102.65|0
1643783510000|2022-02-02 06:31:50|105.54|102.74|105.68|102.88|105.72|102.92|105.54|102.74|0
1643783520000|2022-02-02 06:32:00|105.72|102.92|105.45|102.65|105.72|102.92|105.45|102.65|0
1643783570000|2022-02-02 06:32:50|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1643783580000|2022-02-02 06:33:00|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1643783590000|2022-02-02 06:33:10|105.1|102.3|105.1|102.3|105.1|102.3|105.1|102.3|0
1643783600000|2022-02-02 06:33:20|105.19|102.39|105.19|102.39|105.19|102.39|105.19|102.39|0
1643783620000|2022-02-02 06:33:40|105.14|102.34|105.01|102.21|105.14|102.34|105.01|102.21|0
1643783640000|2022-02-02 06:34:00|104.83|102.03|104.83|102.03|104.83|102.03|104.83|102.03|0
1643783650000|2022-02-02 06:34:10|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1643783660000|2022-02-02 06:34:20|104.96|102.16|104.92|102.12|104.96|102.16|104.92|102.12|0
1643783690000|2022-02-02 06:34:50|104.83|102.03|104.83|102.03|104.83|102.03|104.83|102.03|0
1643783710000|2022-02-02 06:35:10|104.74|101.94|104.74|101.94|104.74|101.94|104.74|101.94|0
1643783720000|2022-02-02 06:35:20|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1643783740000|2022-02-02 06:35:40|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1643783760000|2022-02-02 06:36:00|104.38|101.58|104.43|101.63|104.43|101.63|104.38|101.58|0
1643783770000|2022-02-02 06:36:10|104.38|101.58|104.51|101.71|104.51|101.71|104.38|101.58|0
1643783780000|2022-02-02 06:36:20|104.47|101.67|104.38|101.58|104.47|101.67|104.38|101.58|0
1643783790000|2022-02-02 06:36:30|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1643783800000|2022-02-02 06:36:40|104.47|101.67|104.38|101.58|104.47|101.67|104.38|101.58|0
1643783810000|2022-02-02 06:36:50|104.43|101.63|104.47|101.67|104.47|101.67|104.43|101.63|0
1643783820000|2022-02-02 06:37:00|104.2|101.4|104.16|101.36|104.2|101.4|104.12|101.32|0
1643783830000|2022-02-02 06:37:10|104.25|101.45|104.2|101.4|104.25|101.45|104.2|101.4|0
1643783840000|2022-02-02 06:37:20|104.29|101.49|104.38|101.58|104.38|101.58|104.29|101.49|0
1643783850000|2022-02-02 06:37:30|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1643783860000|2022-02-02 06:37:40|104.47|101.67|104.38|101.58|104.47|101.67|104.38|101.58|0
1643783870000|2022-02-02 06:37:50|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1643783880000|2022-02-02 06:38:00|104.42|101.62|104.38|101.58|104.42|101.62|104.38|101.58|0
1643783900000|2022-02-02 06:38:20|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1643783910000|2022-02-02 06:38:30|104.34|101.54|104.34|101.54|104.34|101.54|104.29|101.49|0
1643783920000|2022-02-02 06:38:40|104.29|101.49|104.29|101.49|104.34|101.54|104.29|101.49|0
1643783930000|2022-02-02 06:38:50|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1643783940000|2022-02-02 06:39:00|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1643783960000|2022-02-02 06:39:20|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1643783970000|2022-02-02 06:39:30|104.29|101.49|104.29|101.49|104.38|101.58|104.29|101.49|0
1643783980000|2022-02-02 06:39:40|104.33|101.53|104.29|101.49|104.33|101.53|104.29|101.49|0
1643783990000|2022-02-02 06:39:50|104.33|101.53|104.33|101.53|104.33|101.53|104.29|101.49|0
1643784000000|2022-02-02 06:40:00|104.29|101.49|104.29|101.49|104.33|101.53|104.29|101.49|0
1643784010000|2022-02-02 06:40:10|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1643784020000|2022-02-02 06:40:20|104.16|101.36|104.2|101.4|104.2|101.4|104.16|101.36|0
1643784030000|2022-02-02 06:40:30|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1643784040000|2022-02-02 06:40:40|104.25|101.45|104.29|101.49|104.29|101.49|104.25|101.45|0
1643784070000|2022-02-02 06:41:10|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1643784090000|2022-02-02 06:41:30|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1643784120000|2022-02-02 06:42:00|104.33|101.53|104.2|101.4|104.33|101.53|104.2|101.4|0
1643784130000|2022-02-02 06:42:10|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1643784140000|2022-02-02 06:42:20|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1643784170000|2022-02-02 06:42:50|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1643784180000|2022-02-02 06:43:00|104.02|101.22|103.94|101.14|104.02|101.22|103.94|101.14|0
1643784190000|2022-02-02 06:43:10|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1643784200000|2022-02-02 06:43:20|103.8|101|103.85|101.05|103.85|101.05|103.8|101|0
1643784210000|2022-02-02 06:43:30|103.8|101|103.76|100.96|103.8|101|103.76|100.96|0
1643784220000|2022-02-02 06:43:40|103.67|100.87|103.71|100.91|103.71|100.91|103.67|100.87|0
1643784230000|2022-02-02 06:43:50|103.4|100.6|103.49|100.69|103.49|100.69|103.36|100.56|0
1643784240000|2022-02-02 06:44:00|103.4|100.6|103.45|100.65|103.45|100.65|103.4|100.6|0
1643784250000|2022-02-02 06:44:10|103.4|100.6|103.32|100.52|103.4|100.6|103.32|100.52|0
1643784260000|2022-02-02 06:44:20|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1643784270000|2022-02-02 06:44:30|103.14|100.34|103.32|100.52|103.32|100.52|103.14|100.34|0
1643784280000|2022-02-02 06:44:40|103.23|100.43|103.14|100.34|103.23|100.43|103.14|100.34|0
1643784290000|2022-02-02 06:44:50|102.96|100.16|103.05|100.25|103.05|100.25|102.96|100.16|0
1643784300000|2022-02-02 06:45:00|102.96|100.16|103.05|100.25|103.05|100.25|102.96|100.16|0
1643784310000|2022-02-02 06:45:10|103.01|100.21|103.01|100.21|103.05|100.25|103.01|100.21|0
1643784320000|2022-02-02 06:45:20|102.96|100.16|102.96|100.16|102.96|100.16|102.88|100.08|0
1643784330000|2022-02-02 06:45:30|102.92|100.12|102.88|100.08|102.92|100.12|102.88|100.08|0
1643784340000|2022-02-02 06:45:40|102.92|100.12|102.88|100.08|102.92|100.12|102.88|100.08|0
1643784350000|2022-02-02 06:45:50|102.96|100.16|102.96|100.16|103.05|100.25|102.96|100.16|0
1643784360000|2022-02-02 06:46:00|103.01|100.21|102.87|100.07|103.01|100.21|102.87|100.07|0
1643784370000|2022-02-02 06:46:10|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1643784380000|2022-02-02 06:46:20|102.83|100.03|102.79|99.99|102.83|100.03|102.79|99.99|0
1643784390000|2022-02-02 06:46:30|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1643784400000|2022-02-02 06:46:40|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1643784410000|2022-02-02 06:46:50|102.87|100.07|102.96|100.16|102.96|100.16|102.87|100.07|0
1643784420000|2022-02-02 06:47:00|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1643784430000|2022-02-02 06:47:10|102.83|100.03|102.74|99.94|102.83|100.03|102.7|99.9|0
1643784440000|2022-02-02 06:47:20|102.7|99.9|102.74|99.94|102.74|99.94|102.7|99.9|0
1643784450000|2022-02-02 06:47:30|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1643784460000|2022-02-02 06:47:40|102.87|100.07|103|100.2|103|100.2|102.87|100.07|0
1643784470000|2022-02-02 06:47:50|102.96|100.16|102.96|100.16|103|100.2|102.96|100.16|0
1643784480000|2022-02-02 06:48:00|103|100.2|102.87|100.07|103|100.2|102.87|100.07|0
1643784490000|2022-02-02 06:48:10|102.83|100.03|102.92|100.12|102.92|100.12|102.83|100.03|0
1643784500000|2022-02-02 06:48:20|102.96|100.16|102.87|100.07|102.96|100.16|102.79|99.99|0
1643784510000|2022-02-02 06:48:30|102.92|100.12|102.92|100.12|102.96|100.16|102.92|100.12|0
1643784520000|2022-02-02 06:48:40|102.96|100.16|102.96|100.16|102.96|100.16|102.96|100.16|0
1643784530000|2022-02-02 06:48:50|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1643784550000|2022-02-02 06:49:10|102.92|100.12|102.92|100.12|102.92|100.12|102.92|100.12|0
1643784560000|2022-02-02 06:49:20|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1643784570000|2022-02-02 06:49:30|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1643784580000|2022-02-02 06:49:40|102.74|99.94|102.79|99.99|102.79|99.99|102.74|99.94|0
1643784590000|2022-02-02 06:49:50|102.74|99.94|102.87|100.07|102.87|100.07|102.7|99.9|0
1643784600000|2022-02-02 06:50:00|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1643784610000|2022-02-02 06:50:10|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1643784620000|2022-02-02 06:50:20|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1643784640000|2022-02-02 06:50:40|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1643784650000|2022-02-02 06:50:50|102.87|100.07|102.96|100.16|102.96|100.16|102.87|100.07|0
1643784660000|2022-02-02 06:51:00|102.87|100.07|103.14|100.34|103.14|100.34|102.87|100.07|0
1643784670000|2022-02-02 06:51:10|103.23|100.43|103.14|100.34|103.23|100.43|103.14|100.34|0
1643784690000|2022-02-02 06:51:30|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1643784700000|2022-02-02 06:51:40|103.22|100.42|103.14|100.34|103.22|100.42|103.14|100.34|0
1643784730000|2022-02-02 06:52:10|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1643784790000|2022-02-02 06:53:10|102.96|100.16|103.05|100.25|103.05|100.25|102.96|100.16|0
1643784800000|2022-02-02 06:53:20|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1643784840000|2022-02-02 06:54:00|102.96|100.16|102.87|100.07|102.96|100.16|102.78|99.98|0
1643784850000|2022-02-02 06:54:10|102.78|99.98|102.87|100.07|102.87|100.07|102.78|99.98|0
1643784890000|2022-02-02 06:54:50|102.91|100.11|102.87|100.07|102.91|100.11|102.87|100.07|0
1643784900000|2022-02-02 06:55:00|102.78|99.98|102.87|100.07|102.87|100.07|102.78|99.98|0
1643784910000|2022-02-02 06:55:10|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1643784920000|2022-02-02 06:55:20|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1643784930000|2022-02-02 06:55:30|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1643784940000|2022-02-02 06:55:40|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1643784950000|2022-02-02 06:55:50|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1643784960000|2022-02-02 06:56:00|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1643784970000|2022-02-02 06:56:10|102.69|99.89|102.52|99.72|102.69|99.89|102.52|99.72|0
1643784980000|2022-02-02 06:56:20|102.43|99.63|102.47|99.67|102.47|99.67|102.43|99.63|0
1643784990000|2022-02-02 06:56:30|102.52|99.72|102.61|99.81|102.61|99.81|102.52|99.72|0
1643785000000|2022-02-02 06:56:40|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1643785010000|2022-02-02 06:56:50|102.61|99.81|102.61|99.81|102.61|99.81|102.52|99.72|0
1643785020000|2022-02-02 06:57:00|102.52|99.72|102.47|99.67|102.52|99.72|102.47|99.67|0
1643785040000|2022-02-02 06:57:20|102.43|99.63|102.43|99.63|102.43|99.63|102.34|99.54|0
1643785050000|2022-02-02 06:57:30|102.56|99.76|102.61|99.81|102.61|99.81|102.56|99.76|0
1643785060000|2022-02-02 06:57:40|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1643785070000|2022-02-02 06:57:50|102.78|99.98|102.82|100.02|102.82|100.02|102.74|99.94|0
1643785080000|2022-02-02 06:58:00|102.78|99.98|102.78|99.98|102.82|100.02|102.78|99.98|0
1643785090000|2022-02-02 06:58:10|102.82|100.02|103.05|100.25|103.05|100.25|102.82|100.02|0
1643785100000|2022-02-02 06:58:20|103|100.2|103|100.2|103|100.2|102.96|100.16|0
1643785110000|2022-02-02 06:58:30|103.05|100.25|103.13|100.33|103.13|100.33|103.05|100.25|0
1643785120000|2022-02-02 06:58:40|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1643785130000|2022-02-02 06:58:50|103.22|100.42|103.18|100.38|103.22|100.42|103.13|100.33|0
1643785140000|2022-02-02 06:59:00|103.13|100.33|103.18|100.38|103.18|100.38|103.13|100.33|0
1643785150000|2022-02-02 06:59:10|103.13|100.33|103.13|100.33|103.13|100.33|103.13|100.33|0
1643785170000|2022-02-02 06:59:30|103.22|100.42|103.13|100.33|103.22|100.42|103.13|100.33|0
1643785180000|2022-02-02 06:59:40|103.18|100.38|103.22|100.42|103.22|100.42|103.18|100.38|0
1643785190000|2022-02-02 06:59:50|103.13|100.33|103.18|100.38|103.18|100.38|103.13|100.33|0
1643785200000|2022-02-02 07:00:00|103.13|100.33|102.82|100.02|103.13|100.33|102.82|100.02|0
1643785210000|2022-02-02 07:00:10|102.87|100.07|102.96|100.16|102.96|100.16|102.87|100.07|0
1643785220000|2022-02-02 07:00:20|102.91|100.11|102.91|100.11|102.96|100.16|102.91|100.11|0
1643785230000|2022-02-02 07:00:30|102.87|100.07|102.78|99.98|102.91|100.11|102.78|99.98|0
1643785240000|2022-02-02 07:00:40|102.74|99.94|102.69|99.89|102.74|99.94|102.69|99.89|0
1643785250000|2022-02-02 07:00:50|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1643785260000|2022-02-02 07:01:00|102.6|99.8|102.17|99.37|102.6|99.8|102.17|99.37|0
1643785270000|2022-02-02 07:01:10|102.3|99.5|102.52|99.72|102.52|99.72|102.3|99.5|0
1643785280000|2022-02-02 07:01:20|102.43|99.63|102.47|99.67|102.47|99.67|102.43|99.63|0
1643785290000|2022-02-02 07:01:30|102.6|99.8|102.52|99.72|102.6|99.8|102.52|99.72|0
1643785300000|2022-02-02 07:01:40|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1643785310000|2022-02-02 07:01:50|102.34|99.54|102.38|99.58|102.38|99.58|102.34|99.54|0
1643785320000|2022-02-02 07:02:00|102.43|99.63|102.34|99.54|102.43|99.63|102.34|99.54|0
1643785330000|2022-02-02 07:02:10|102.3|99.5|102.34|99.54|102.34|99.54|102.3|99.5|0
1643785340000|2022-02-02 07:02:20|102.25|99.45|102.34|99.54|102.34|99.54|102.17|99.37|0
1643785350000|2022-02-02 07:02:30|102.3|99.5|102.43|99.63|102.43|99.63|102.25|99.45|0
1643785360000|2022-02-02 07:02:40|102.52|99.72|102.52|99.72|102.52|99.72|102.52|99.72|0
1643785370000|2022-02-02 07:02:50|102.47|99.67|102.38|99.58|102.47|99.67|102.38|99.58|0
1643785380000|2022-02-02 07:03:00|102.43|99.63|102.3|99.5|102.43|99.63|102.3|99.5|0
1643785390000|2022-02-02 07:03:10|102.38|99.58|102.43|99.63|102.43|99.63|102.34|99.54|0
1643785400000|2022-02-02 07:03:20|102.52|99.72|102.52|99.72|102.52|99.72|102.47|99.67|0
1643785410000|2022-02-02 07:03:30|102.47|99.67|102.34|99.54|102.47|99.67|102.34|99.54|0
1643785420000|2022-02-02 07:03:40|102.38|99.58|102.17|99.37|102.38|99.58|102.17|99.37|0
1643785430000|2022-02-02 07:03:50|102.21|99.41|102.29|99.49|102.34|99.54|102.21|99.41|0
1643785440000|2022-02-02 07:04:00|102.25|99.45|102.16|99.36|102.25|99.45|102.16|99.36|0
1643785450000|2022-02-02 07:04:10|102.21|99.41|102.25|99.45|102.25|99.45|102.21|99.41|0
1643785460000|2022-02-02 07:04:20|102.34|99.54|102.25|99.45|102.34|99.54|102.25|99.45|0
1643785470000|2022-02-02 07:04:30|102.34|99.54|102.52|99.72|102.52|99.72|102.34|99.54|0
1643785480000|2022-02-02 07:04:40|102.56|99.76|102.6|99.8|102.6|99.8|102.52|99.72|0
1643785490000|2022-02-02 07:04:50|102.65|99.85|102.52|99.72|102.65|99.85|102.52|99.72|0
1643785500000|2022-02-02 07:05:00|102.34|99.54|102.65|99.85|102.69|99.89|102.34|99.54|0
1643785510000|2022-02-02 07:05:10|102.73|99.93|102.87|100.07|102.87|100.07|102.69|99.89|0
1643785520000|2022-02-02 07:05:20|102.95|100.15|102.87|100.07|102.95|100.15|102.87|100.07|0
1643785530000|2022-02-02 07:05:30|102.82|100.02|102.87|100.07|102.87|100.07|102.82|100.02|0
1643785550000|2022-02-02 07:05:50|103.04|100.24|103.13|100.33|103.13|100.33|103.04|100.24|0
1643785560000|2022-02-02 07:06:00|103.04|100.24|102.95|100.15|103.04|100.24|102.91|100.11|0
1643785570000|2022-02-02 07:06:10|103.04|100.24|103.08|100.28|103.13|100.33|103.04|100.24|0
1643785580000|2022-02-02 07:06:20|103.13|100.33|103.13|100.33|103.13|100.33|103.04|100.24|0
1643785590000|2022-02-02 07:06:30|103.22|100.42|103.04|100.24|103.22|100.42|103.04|100.24|0
1643785600000|2022-02-02 07:06:40|103.17|100.37|103.22|100.42|103.22|100.42|103.13|100.33|0
1643785610000|2022-02-02 07:06:50|103.13|100.33|102.95|100.15|103.13|100.33|102.95|100.15|0
1643785620000|2022-02-02 07:07:00|102.73|99.93|102.82|100.02|102.95|100.15|102.73|99.93|0
1643785630000|2022-02-02 07:07:10|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1643785640000|2022-02-02 07:07:20|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643785650000|2022-02-02 07:07:30|102.69|99.89|102.69|99.89|102.73|99.93|102.69|99.89|0
1643785660000|2022-02-02 07:07:40|102.73|99.93|102.64|99.84|102.73|99.93|102.64|99.84|0
1643785670000|2022-02-02 07:07:50|102.69|99.89|102.64|99.84|102.69|99.89|102.64|99.84|0
1643785680000|2022-02-02 07:08:00|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1643785690000|2022-02-02 07:08:10|102.6|99.8|102.47|99.67|102.6|99.8|102.47|99.67|0
1643785700000|2022-02-02 07:08:20|102.38|99.58|102.34|99.54|102.43|99.63|102.34|99.54|0
1643785710000|2022-02-02 07:08:30|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1643785720000|2022-02-02 07:08:40|102.34|99.54|102.34|99.54|102.34|99.54|102.29|99.49|0
1643785730000|2022-02-02 07:08:50|102.29|99.49|102.29|99.49|102.29|99.49|102.29|99.49|0
1643785740000|2022-02-02 07:09:00|102.34|99.54|102.34|99.54|102.38|99.58|102.29|99.49|0
1643785750000|2022-02-02 07:09:10|102.29|99.49|102.29|99.49|102.34|99.54|102.29|99.49|0
1643785760000|2022-02-02 07:09:20|102.34|99.54|102.38|99.58|102.38|99.58|102.34|99.54|0
1643785770000|2022-02-02 07:09:30|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1643785780000|2022-02-02 07:09:40|102.47|99.67|102.56|99.76|102.56|99.76|102.47|99.67|0
1643785790000|2022-02-02 07:09:50|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1643785800000|2022-02-02 07:10:00|102.51|99.71|102.64|99.84|102.64|99.84|102.51|99.71|0
1643785810000|2022-02-02 07:10:10|102.69|99.89|102.51|99.71|102.69|99.89|102.47|99.67|0
1643785820000|2022-02-02 07:10:20|102.47|99.67|102.43|99.63|102.47|99.67|102.43|99.63|0
1643785830000|2022-02-02 07:10:30|102.34|99.54|102.47|99.67|102.47|99.67|102.34|99.54|0
1643785840000|2022-02-02 07:10:40|102.51|99.71|102.69|99.89|102.69|99.89|102.51|99.71|0
1643785850000|2022-02-02 07:10:50|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1643785860000|2022-02-02 07:11:00|102.78|99.98|102.78|99.98|102.78|99.98|102.69|99.89|0
1643785870000|2022-02-02 07:11:10|102.86|100.06|102.78|99.98|102.86|100.06|102.78|99.98|0
1643785880000|2022-02-02 07:11:20|102.69|99.89|102.64|99.84|102.69|99.89|102.64|99.84|0
1643785890000|2022-02-02 07:11:30|102.6|99.8|102.82|100.02|102.82|100.02|102.6|99.8|0
1643785900000|2022-02-02 07:11:40|102.86|100.06|103.04|100.24|103.04|100.24|102.86|100.06|0
1643785910000|2022-02-02 07:11:50|103.13|100.33|102.95|100.15|103.13|100.33|102.95|100.15|0
1643785920000|2022-02-02 07:12:00|102.86|100.06|102.95|100.15|102.95|100.15|102.86|100.06|0
1643785930000|2022-02-02 07:12:10|103.13|100.33|103.13|100.33|103.13|100.33|103.13|100.33|0
1643785940000|2022-02-02 07:12:20|103.04|100.24|103.08|100.28|103.08|100.28|103.04|100.24|0
1643785950000|2022-02-02 07:12:30|103.13|100.33|102.86|100.06|103.13|100.33|102.86|100.06|0
1643785970000|2022-02-02 07:12:50|102.91|100.11|103.04|100.24|103.04|100.24|102.91|100.11|0
1643786010000|2022-02-02 07:13:30|102.95|100.15|102.78|99.98|102.95|100.15|102.78|99.98|0
1643786020000|2022-02-02 07:13:40|102.82|100.02|102.86|100.06|102.86|100.06|102.73|99.93|0
1643786030000|2022-02-02 07:13:50|102.91|100.11|102.95|100.15|102.95|100.15|102.91|100.11|0
1643786040000|2022-02-02 07:14:00|102.86|100.06|102.77|99.97|102.95|100.15|102.77|99.97|0
1643786050000|2022-02-02 07:14:10|102.82|100.02|102.77|99.97|102.86|100.06|102.77|99.97|0
1643786060000|2022-02-02 07:14:20|102.82|100.02|102.86|100.06|102.86|100.06|102.82|100.02|0
1643786080000|2022-02-02 07:14:40|102.95|100.15|102.95|100.15|102.99|100.19|102.95|100.15|0
1643786090000|2022-02-02 07:14:50|103.04|100.24|103.04|100.24|103.04|100.24|103.04|100.24|0
1643786100000|2022-02-02 07:15:00|103.08|100.28|103.13|100.33|103.13|100.33|103.08|100.28|0
1643786110000|2022-02-02 07:15:10|102.95|100.15|103.21|100.41|103.21|100.41|102.95|100.15|0
1643786120000|2022-02-02 07:15:20|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1643786130000|2022-02-02 07:15:30|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1643786140000|2022-02-02 07:15:40|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1643786150000|2022-02-02 07:15:50|103.21|100.41|103.26|100.46|103.3|100.5|103.21|100.41|0
1643786160000|2022-02-02 07:16:00|103.21|100.41|103.21|100.41|103.26|100.46|103.21|100.41|0
1643786170000|2022-02-02 07:16:10|103.26|100.46|103.04|100.24|103.26|100.46|103.04|100.24|0
1643786180000|2022-02-02 07:16:20|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1643786190000|2022-02-02 07:16:30|103.13|100.33|103.04|100.24|103.13|100.33|103.04|100.24|0
1643786200000|2022-02-02 07:16:40|103.08|100.28|103.04|100.24|103.08|100.28|103.04|100.24|0
1643786210000|2022-02-02 07:16:50|102.95|100.15|103.13|100.33|103.13|100.33|102.95|100.15|0
1643786220000|2022-02-02 07:17:00|103.04|100.24|103.13|100.33|103.13|100.33|103.04|100.24|0
1643786230000|2022-02-02 07:17:10|103.17|100.37|103.13|100.33|103.17|100.37|103.13|100.33|0
1643786240000|2022-02-02 07:17:20|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1643786260000|2022-02-02 07:17:40|103.13|100.33|103.13|100.33|103.13|100.33|103.04|100.24|0
1643786270000|2022-02-02 07:17:50|103.08|100.28|103.13|100.33|103.13|100.33|103.08|100.28|0
1643786280000|2022-02-02 07:18:00|103.04|100.24|103.21|100.41|103.21|100.41|103.04|100.24|0
1643786290000|2022-02-02 07:18:10|103.26|100.46|103.21|100.41|103.3|100.5|103.21|100.41|0
1643786300000|2022-02-02 07:18:20|103.13|100.33|103.13|100.33|103.13|100.33|103.08|100.28|0
1643786310000|2022-02-02 07:18:30|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1643786320000|2022-02-02 07:18:40|103.17|100.37|103.21|100.41|103.21|100.41|103.17|100.37|0
1643786330000|2022-02-02 07:18:50|103.26|100.46|103.17|100.37|103.26|100.46|103.17|100.37|0
1643786340000|2022-02-02 07:19:00|103.13|100.33|103.13|100.33|103.13|100.33|103.13|100.33|0
1643786350000|2022-02-02 07:19:10|103.17|100.37|103.21|100.41|103.21|100.41|103.17|100.37|0
1643786360000|2022-02-02 07:19:20|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1643786370000|2022-02-02 07:19:30|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1643786390000|2022-02-02 07:19:50|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1643786400000|2022-02-02 07:20:00|103.57|100.77|103.48|100.68|103.65|100.85|103.48|100.68|0
1643786410000|2022-02-02 07:20:10|103.57|100.77|103.52|100.72|103.57|100.77|103.48|100.68|0
1643786420000|2022-02-02 07:20:20|103.48|100.68|103.52|100.72|103.52|100.72|103.48|100.68|0
1643786430000|2022-02-02 07:20:30|103.48|100.68|103.39|100.59|103.48|100.68|103.39|100.59|0
1643786450000|2022-02-02 07:20:50|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1643786460000|2022-02-02 07:21:00|103.3|100.5|103.21|100.41|103.3|100.5|103.21|100.41|0
1643786470000|2022-02-02 07:21:10|103.12|100.32|103.17|100.37|103.17|100.37|103.12|100.32|0
1643786480000|2022-02-02 07:21:20|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1643786490000|2022-02-02 07:21:30|103.21|100.41|103.21|100.41|103.21|100.41|103.12|100.32|0
1643786500000|2022-02-02 07:21:40|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1643786510000|2022-02-02 07:21:50|103.21|100.41|103.57|100.77|103.57|100.77|103.21|100.41|0
1643786520000|2022-02-02 07:22:00|103.52|100.72|103.48|100.68|103.57|100.77|103.48|100.68|0
1643786530000|2022-02-02 07:22:10|103.39|100.59|103.3|100.5|103.39|100.59|103.3|100.5|0
1643786540000|2022-02-02 07:22:20|103.21|100.41|103.21|100.41|103.25|100.45|103.21|100.41|0
1643786550000|2022-02-02 07:22:30|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1643786560000|2022-02-02 07:22:40|103.39|100.59|103.48|100.68|103.48|100.68|103.39|100.59|0
1643786570000|2022-02-02 07:22:50|103.39|100.59|103.3|100.5|103.39|100.59|103.3|100.5|0
1643786580000|2022-02-02 07:23:00|103.25|100.45|103.21|100.41|103.3|100.5|103.21|100.41|0
1643786600000|2022-02-02 07:23:20|103.12|100.32|103.21|100.41|103.21|100.41|103.12|100.32|0
1643786610000|2022-02-02 07:23:30|103.3|100.5|103.39|100.59|103.39|100.59|103.3|100.5|0
1643786620000|2022-02-02 07:23:40|103.48|100.68|103.39|100.59|103.48|100.68|103.39|100.59|0
1643786630000|2022-02-02 07:23:50|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1643786640000|2022-02-02 07:24:00|103.3|100.5|103.39|100.59|103.43|100.63|103.3|100.5|0
1643786650000|2022-02-02 07:24:10|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1643786660000|2022-02-02 07:24:20|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1643786670000|2022-02-02 07:24:30|103.39|100.59|103.39|100.59|103.39|100.59|103.3|100.5|0
1643786680000|2022-02-02 07:24:40|103.21|100.41|103.39|100.59|103.39|100.59|103.21|100.41|0
1643786700000|2022-02-02 07:25:00|103.43|100.63|103.3|100.5|103.43|100.63|103.3|100.5|0
1643786740000|2022-02-02 07:25:40|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1643786750000|2022-02-02 07:25:50|103.48|100.68|103.56|100.76|103.56|100.76|103.48|100.68|0
1643786760000|2022-02-02 07:26:00|103.65|100.85|103.65|100.85|103.69|100.89|103.65|100.85|0
1643786770000|2022-02-02 07:26:10|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1643786780000|2022-02-02 07:26:20|103.65|100.85|103.56|100.76|103.65|100.85|103.56|100.76|0
1643786790000|2022-02-02 07:26:30|103.61|100.81|103.65|100.85|103.65|100.85|103.61|100.81|0
1643786800000|2022-02-02 07:26:40|103.61|100.81|103.65|100.85|103.65|100.85|103.61|100.81|0
1643786810000|2022-02-02 07:26:50|103.83|101.03|103.92|101.12|103.92|101.12|103.83|101.03|0
1643786820000|2022-02-02 07:27:00|103.65|100.85|103.65|100.85|103.65|100.85|103.65|100.85|0
1643786830000|2022-02-02 07:27:10|103.56|100.76|103.56|100.76|103.65|100.85|103.56|100.76|0
1643786840000|2022-02-02 07:27:20|103.47|100.67|103.3|100.5|103.47|100.67|103.12|100.32|0
1643786850000|2022-02-02 07:27:30|103.21|100.41|103.47|100.67|103.47|100.67|103.21|100.41|0
1643786860000|2022-02-02 07:27:40|103.56|100.76|103.47|100.67|103.65|100.85|103.47|100.67|0
1643786870000|2022-02-02 07:27:50|103.43|100.63|103.56|100.76|103.56|100.76|103.43|100.63|0
1643786880000|2022-02-02 07:28:00|103.6|100.8|103.69|100.89|103.69|100.89|103.6|100.8|0
1643786890000|2022-02-02 07:28:10|103.65|100.85|103.65|100.85|103.65|100.85|103.65|100.85|0
1643786900000|2022-02-02 07:28:20|103.6|100.8|103.65|100.85|103.65|100.85|103.6|100.8|0
1643786910000|2022-02-02 07:28:30|103.6|100.8|103.92|101.12|103.92|101.12|103.6|100.8|0
1643786920000|2022-02-02 07:28:40|104|101.2|104|101.2|104|101.2|104|101.2|0
1643786940000|2022-02-02 07:29:00|104.09|101.29|103.92|101.12|104.09|101.29|103.92|101.12|0
1643786950000|2022-02-02 07:29:10|103.96|101.16|104|101.2|104|101.2|103.96|101.16|0
1643786960000|2022-02-02 07:29:20|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1643786970000|2022-02-02 07:29:30|104|101.2|104|101.2|104.09|101.29|104|101.2|0
1643786980000|2022-02-02 07:29:40|104.09|101.29|104.09|101.29|104.18|101.38|104.09|101.29|0
1643786990000|2022-02-02 07:29:50|104|101.2|104|101.2|104.05|101.25|104|101.2|0
1643787000000|2022-02-02 07:30:00|103.92|101.12|103.83|101.03|103.96|101.16|103.83|101.03|0
1643787010000|2022-02-02 07:30:10|103.78|100.98|103.87|101.07|103.87|101.07|103.78|100.98|0
1643787020000|2022-02-02 07:30:20|103.83|101.03|103.92|101.12|103.92|101.12|103.83|101.03|0
1643787030000|2022-02-02 07:30:30|103.83|101.03|103.83|101.03|103.92|101.12|103.83|101.03|0
1643787040000|2022-02-02 07:30:40|103.96|101.16|103.87|101.07|103.96|101.16|103.87|101.07|0
1643787050000|2022-02-02 07:30:50|103.92|101.12|104|101.2|104|101.2|103.92|101.12|0
1643787060000|2022-02-02 07:31:00|103.92|101.12|103.92|101.12|104|101.2|103.92|101.12|0
1643787070000|2022-02-02 07:31:10|104|101.2|104.09|101.29|104.09|101.29|104|101.2|0
1643787080000|2022-02-02 07:31:20|104.18|101.38|104.09|101.29|104.18|101.38|104.09|101.29|0
1643787090000|2022-02-02 07:31:30|104.18|101.38|104.45|101.65|104.45|101.65|104.18|101.38|0
1643787100000|2022-02-02 07:31:40|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1643787110000|2022-02-02 07:31:50|104.4|101.6|104.45|101.65|104.45|101.65|104.36|101.56|0
1643787120000|2022-02-02 07:32:00|104.4|101.6|104.45|101.65|104.45|101.65|104.4|101.6|0
1643787130000|2022-02-02 07:32:10|104.4|101.6|104.67|101.87|104.67|101.87|104.4|101.6|0
1643787140000|2022-02-02 07:32:20|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1643787160000|2022-02-02 07:32:40|104.63|101.83|104.67|101.87|104.67|101.87|104.63|101.83|0
1643787170000|2022-02-02 07:32:50|104.71|101.91|104.71|101.91|104.71|101.91|104.67|101.87|0
1643787180000|2022-02-02 07:33:00|104.62|101.82|104.54|101.74|104.62|101.82|104.54|101.74|0
1643787190000|2022-02-02 07:33:10|104.45|101.65|104|101.2|104.45|101.65|104|101.2|0
1643787200000|2022-02-02 07:33:20|104.09|101.29|104.13|101.33|104.13|101.33|104.09|101.29|0
1643787210000|2022-02-02 07:33:30|104.09|101.29|104.27|101.47|104.27|101.47|104.09|101.29|0
1643787220000|2022-02-02 07:33:40|104.09|101.29|104.18|101.38|104.18|101.38|104.09|101.29|0
1643787230000|2022-02-02 07:33:50|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1643787240000|2022-02-02 07:34:00|104.09|101.29|104.09|101.29|104.18|101.38|104.09|101.29|0
1643787250000|2022-02-02 07:34:10|104.13|101.33|104.13|101.33|104.18|101.38|104.13|101.33|0
1643787260000|2022-02-02 07:34:20|104.09|101.29|104.09|101.29|104.09|101.29|104.09|101.29|0
1643787270000|2022-02-02 07:34:30|104.18|101.38|104.13|101.33|104.18|101.38|104.13|101.33|0
1643787280000|2022-02-02 07:34:40|104.09|101.29|104.09|101.29|104.09|101.29|104.09|101.29|0
1643787290000|2022-02-02 07:34:50|104|101.2|104|101.2|104|101.2|104|101.2|0
1643787300000|2022-02-02 07:35:00|104.09|101.29|104.09|101.29|104.09|101.29|104.09|101.29|0
1643787310000|2022-02-02 07:35:10|104|101.2|104|101.2|104.04|101.24|104|101.2|0
1643787320000|2022-02-02 07:35:20|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1643787330000|2022-02-02 07:35:30|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1643787340000|2022-02-02 07:35:40|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1643787350000|2022-02-02 07:35:50|103.74|100.94|103.69|100.89|103.74|100.94|103.69|100.89|0
1643787360000|2022-02-02 07:36:00|103.65|100.85|103.47|100.67|103.65|100.85|103.47|100.67|0
1643787370000|2022-02-02 07:36:10|103.38|100.58|103.38|100.58|103.47|100.67|103.38|100.58|0
1643787380000|2022-02-02 07:36:20|103.47|100.67|103.56|100.76|103.56|100.76|103.47|100.67|0
1643787390000|2022-02-02 07:36:30|103.47|100.67|103.38|100.58|103.56|100.76|103.38|100.58|0
1643787400000|2022-02-02 07:36:40|103.42|100.62|103.38|100.58|103.42|100.62|103.38|100.58|0
1643787420000|2022-02-02 07:37:00|103.29|100.49|103.47|100.67|103.47|100.67|103.29|100.49|0
1643787430000|2022-02-02 07:37:10|103.38|100.58|103.21|100.41|103.38|100.58|103.21|100.41|0
1643787480000|2022-02-02 07:38:00|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1643787490000|2022-02-02 07:38:10|103.03|100.23|102.94|100.14|103.03|100.23|102.94|100.14|0
1643787500000|2022-02-02 07:38:20|102.85|100.05|102.94|100.14|102.94|100.14|102.85|100.05|0
1643787510000|2022-02-02 07:38:30|103.2|100.4|102.98|100.18|103.2|100.4|102.98|100.18|0
1643787520000|2022-02-02 07:38:40|103.03|100.23|103.03|100.23|103.07|100.27|103.03|100.23|0
1643787530000|2022-02-02 07:38:50|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1643787540000|2022-02-02 07:39:00|102.89|100.09|102.94|100.14|102.94|100.14|102.89|100.09|0
1643787550000|2022-02-02 07:39:10|102.85|100.05|102.81|100.01|102.85|100.05|102.81|100.01|0
1643787560000|2022-02-02 07:39:20|102.85|100.05|102.85|100.05|102.94|100.14|102.85|100.05|0
1643787570000|2022-02-02 07:39:30|102.94|100.14|103.03|100.23|103.03|100.23|102.94|100.14|0
1643787580000|2022-02-02 07:39:40|103.07|100.27|103.12|100.32|103.12|100.32|103.07|100.27|0
1643787590000|2022-02-02 07:39:50|103.03|100.23|102.94|100.14|103.03|100.23|102.94|100.14|0
1643787600000|2022-02-02 07:40:00|102.98|100.18|102.94|100.14|103.03|100.23|102.94|100.14|0
1643787610000|2022-02-02 07:40:10|102.89|100.09|102.94|100.14|102.94|100.14|102.85|100.05|0
1643787620000|2022-02-02 07:40:20|103.03|100.23|103.07|100.27|103.07|100.27|103.03|100.23|0
1643787630000|2022-02-02 07:40:30|103.03|100.23|102.94|100.14|103.03|100.23|102.94|100.14|0
1643787640000|2022-02-02 07:40:40|103.07|100.27|103.16|100.36|103.16|100.36|103.07|100.27|0
1643787650000|2022-02-02 07:40:50|103.12|100.32|103.16|100.36|103.2|100.4|103.12|100.32|0
1643787660000|2022-02-02 07:41:00|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1643787670000|2022-02-02 07:41:10|103.25|100.45|103.2|100.4|103.25|100.45|103.12|100.32|0
1643787680000|2022-02-02 07:41:20|103.25|100.45|103.25|100.45|103.29|100.49|103.25|100.45|0
1643787690000|2022-02-02 07:41:30|103.2|100.4|103.29|100.49|103.29|100.49|103.2|100.4|0
1643787700000|2022-02-02 07:41:40|103.2|100.4|103.29|100.49|103.29|100.49|103.2|100.4|0
1643787710000|2022-02-02 07:41:50|103.33|100.53|103.38|100.58|103.38|100.58|103.33|100.53|0
1643787720000|2022-02-02 07:42:00|103.2|100.4|103.25|100.45|103.25|100.45|103.2|100.4|0
1643787730000|2022-02-02 07:42:10|103.2|100.4|103.12|100.32|103.25|100.45|103.12|100.32|0
1643787740000|2022-02-02 07:42:20|103.03|100.23|103.03|100.23|103.03|100.23|103.03|100.23|0
1643787750000|2022-02-02 07:42:30|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1643787760000|2022-02-02 07:42:40|103.2|100.4|103.47|100.67|103.47|100.67|103.2|100.4|0
1643787770000|2022-02-02 07:42:50|103.56|100.76|103.64|100.84|103.64|100.84|103.56|100.76|0
1643787780000|2022-02-02 07:43:00|103.6|100.8|103.56|100.76|103.6|100.8|103.51|100.71|0
1643787790000|2022-02-02 07:43:10|103.47|100.67|103.47|100.67|103.47|100.67|103.38|100.58|0
1643787800000|2022-02-02 07:43:20|103.42|100.62|103.47|100.67|103.47|100.67|103.42|100.62|0
1643787810000|2022-02-02 07:43:30|103.51|100.71|103.56|100.76|103.56|100.76|103.51|100.71|0
1643787830000|2022-02-02 07:43:50|103.47|100.67|103.56|100.76|103.56|100.76|103.47|100.67|0
1643787840000|2022-02-02 07:44:00|103.47|100.67|103.47|100.67|103.47|100.67|103.42|100.62|0
1643787850000|2022-02-02 07:44:10|103.42|100.62|103.38|100.58|103.42|100.62|103.38|100.58|0
1643787860000|2022-02-02 07:44:20|103.42|100.62|103.64|100.84|103.64|100.84|103.42|100.62|0
1643787870000|2022-02-02 07:44:30|103.73|100.93|103.82|101.02|103.82|101.02|103.69|100.89|0
1643787880000|2022-02-02 07:44:40|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1643787890000|2022-02-02 07:44:50|104|101.2|104|101.2|104|101.2|104|101.2|0
1643787900000|2022-02-02 07:45:00|104.09|101.29|103.69|100.89|104.09|101.29|103.69|100.89|0
1643787910000|2022-02-02 07:45:10|103.64|100.84|103.47|100.67|103.64|100.84|103.47|100.67|0
1643787920000|2022-02-02 07:45:20|103.38|100.58|103.33|100.53|103.38|100.58|103.33|100.53|0
1643787930000|2022-02-02 07:45:30|103.24|100.44|103.2|100.4|103.24|100.44|103.11|100.31|0
1643787940000|2022-02-02 07:45:40|103.16|100.36|102.98|100.18|103.16|100.36|102.98|100.18|0
1643787950000|2022-02-02 07:45:50|103.03|100.23|103.07|100.27|103.07|100.27|102.94|100.14|0
1643787960000|2022-02-02 07:46:00|103.03|100.23|103.11|100.31|103.11|100.31|103.03|100.23|0
1643787970000|2022-02-02 07:46:10|103.24|100.44|103.2|100.4|103.24|100.44|103.2|100.4|0
1643787980000|2022-02-02 07:46:20|103.16|100.36|103.2|100.4|103.2|100.4|103.16|100.36|0
1643787990000|2022-02-02 07:46:30|103.16|100.36|103.11|100.31|103.16|100.36|103.11|100.31|0
1643788000000|2022-02-02 07:46:40|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1643788010000|2022-02-02 07:46:50|103.07|100.27|103.02|100.22|103.11|100.31|103.02|100.22|0
1643788020000|2022-02-02 07:47:00|103.11|100.31|103.2|100.4|103.2|100.4|103.11|100.31|0
1643788030000|2022-02-02 07:47:10|103.11|100.31|103.29|100.49|103.29|100.49|103.11|100.31|0
1643788040000|2022-02-02 07:47:20|103.2|100.4|103.11|100.31|103.2|100.4|103.11|100.31|0
1643788050000|2022-02-02 07:47:30|103.2|100.4|103.16|100.36|103.2|100.4|103.16|100.36|0
1643788060000|2022-02-02 07:47:40|103.11|100.31|103.29|100.49|103.29|100.49|103.11|100.31|0
1643788070000|2022-02-02 07:47:50|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1643788080000|2022-02-02 07:48:00|103.2|100.4|103.2|100.4|103.2|100.4|103.15|100.35|0
1643788090000|2022-02-02 07:48:10|103.11|100.31|103.2|100.4|103.2|100.4|103.11|100.31|0
1643788100000|2022-02-02 07:48:20|103.02|100.22|103.07|100.27|103.07|100.27|102.98|100.18|0
1643788110000|2022-02-02 07:48:30|102.98|100.18|103.02|100.22|103.02|100.22|102.89|100.09|0
1643788120000|2022-02-02 07:48:40|102.94|100.14|103.07|100.27|103.11|100.31|102.94|100.14|0
1643788130000|2022-02-02 07:48:50|102.98|100.18|102.71|99.91|102.98|100.18|102.71|99.91|0
1643788140000|2022-02-02 07:49:00|102.85|100.05|102.76|99.96|102.85|100.05|102.76|99.96|0
1643788150000|2022-02-02 07:49:10|102.67|99.87|102.67|99.87|102.67|99.87|102.58|99.78|0
1643788160000|2022-02-02 07:49:20|102.63|99.83|102.67|99.87|102.67|99.87|102.63|99.83|0
1643788170000|2022-02-02 07:49:30|102.58|99.78|102.58|99.78|102.58|99.78|102.54|99.74|0
1643788180000|2022-02-02 07:49:40|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1643788190000|2022-02-02 07:49:50|102.36|99.56|102.5|99.7|102.5|99.7|102.36|99.56|0
1643788200000|2022-02-02 07:50:00|102.58|99.78|102.67|99.87|102.76|99.96|102.58|99.78|0
1643788210000|2022-02-02 07:50:10|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1643788220000|2022-02-02 07:50:20|102.76|99.96|102.71|99.91|102.76|99.96|102.67|99.87|0
1643788230000|2022-02-02 07:50:30|102.76|99.96|102.67|99.87|102.76|99.96|102.67|99.87|0
1643788240000|2022-02-02 07:50:40|102.5|99.7|102.36|99.56|102.5|99.7|102.36|99.56|0
1643788250000|2022-02-02 07:50:50|102.41|99.61|102.5|99.7|102.5|99.7|102.41|99.61|0
1643788260000|2022-02-02 07:51:00|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1643788270000|2022-02-02 07:51:10|102.5|99.7|102.5|99.7|102.5|99.7|102.41|99.61|0
1643788280000|2022-02-02 07:51:20|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1643788290000|2022-02-02 07:51:30|102.41|99.61|102.54|99.74|102.54|99.74|102.41|99.61|0
1643788300000|2022-02-02 07:51:40|102.58|99.78|102.45|99.65|102.58|99.78|102.45|99.65|0
1643788310000|2022-02-02 07:51:50|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1643788320000|2022-02-02 07:52:00|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1643788330000|2022-02-02 07:52:10|102.5|99.7|102.49|99.69|102.5|99.7|102.49|99.69|0
1643788340000|2022-02-02 07:52:20|102.54|99.74|102.49|99.69|102.54|99.74|102.49|99.69|0
1643788350000|2022-02-02 07:52:30|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1643788360000|2022-02-02 07:52:40|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1643788370000|2022-02-02 07:52:50|102.67|99.87|102.67|99.87|102.76|99.96|102.67|99.87|0
1643788390000|2022-02-02 07:53:10|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1643788400000|2022-02-02 07:53:20|102.76|99.96|102.76|99.96|102.76|99.96|102.71|99.91|0
1643788410000|2022-02-02 07:53:30|102.8|100|102.8|100|102.8|100|102.8|100|0
1643788420000|2022-02-02 07:53:40|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1643788430000|2022-02-02 07:53:50|102.8|100|102.76|99.96|102.8|100|102.76|99.96|0
1643788440000|2022-02-02 07:54:00|102.67|99.87|102.85|100.05|102.85|100.05|102.67|99.87|0
1643788450000|2022-02-02 07:54:10|102.8|100|102.76|99.96|102.8|100|102.76|99.96|0
1643788460000|2022-02-02 07:54:20|102.85|100.05|102.76|99.96|102.85|100.05|102.76|99.96|0
1643788470000|2022-02-02 07:54:30|102.85|100.05|102.76|99.96|102.85|100.05|102.76|99.96|0
1643788480000|2022-02-02 07:54:40|102.67|99.87|102.76|99.96|102.76|99.96|102.67|99.87|0
1643788490000|2022-02-02 07:54:50|102.71|99.91|102.62|99.82|102.71|99.91|102.62|99.82|0
1643788500000|2022-02-02 07:55:00|102.67|99.87|102.58|99.78|102.67|99.87|102.54|99.74|0
1643788510000|2022-02-02 07:55:10|102.54|99.74|102.49|99.69|102.54|99.74|102.49|99.69|0
1643788520000|2022-02-02 07:55:20|102.58|99.78|102.58|99.78|102.58|99.78|102.54|99.74|0
1643788530000|2022-02-02 07:55:30|102.76|99.96|102.67|99.87|102.76|99.96|102.67|99.87|0
1643788550000|2022-02-02 07:55:50|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1643788560000|2022-02-02 07:56:00|102.8|100|102.8|100|102.8|100|102.8|100|0
1643788570000|2022-02-02 07:56:10|102.67|99.87|102.58|99.78|102.67|99.87|102.58|99.78|0
1643788580000|2022-02-02 07:56:20|102.67|99.87|102.62|99.82|102.67|99.87|102.62|99.82|0
1643788590000|2022-02-02 07:56:30|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1643788610000|2022-02-02 07:56:50|102.54|99.74|102.58|99.78|102.58|99.78|102.54|99.74|0
1643788620000|2022-02-02 07:57:00|102.67|99.87|102.67|99.87|102.67|99.87|102.58|99.78|0
1643788630000|2022-02-02 07:57:10|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1643788640000|2022-02-02 07:57:20|102.67|99.87|102.67|99.87|102.67|99.87|102.58|99.78|0
1643788650000|2022-02-02 07:57:30|102.62|99.82|102.62|99.82|102.67|99.87|102.62|99.82|0
1643788660000|2022-02-02 07:57:40|102.58|99.78|102.67|99.87|102.67|99.87|102.58|99.78|0
1643788680000|2022-02-02 07:58:00|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1643788690000|2022-02-02 07:58:10|102.67|99.87|102.76|99.96|102.76|99.96|102.62|99.82|0
1643788700000|2022-02-02 07:58:20|102.71|99.91|102.67|99.87|102.71|99.91|102.67|99.87|0
1643788720000|2022-02-02 07:58:40|102.71|99.91|102.67|99.87|102.71|99.91|102.67|99.87|0
1643788730000|2022-02-02 07:58:50|102.76|99.96|102.67|99.87|102.76|99.96|102.67|99.87|0
1643788740000|2022-02-02 07:59:00|102.76|99.96|102.67|99.87|102.76|99.96|102.67|99.87|0
1643788750000|2022-02-02 07:59:10|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1643788760000|2022-02-02 07:59:20|102.8|100|102.76|99.96|102.84|100.04|102.76|99.96|0
1643788770000|2022-02-02 07:59:30|102.84|100.04|102.71|99.91|102.84|100.04|102.67|99.87|0
1643788780000|2022-02-02 07:59:40|102.49|99.69|102.67|99.87|102.67|99.87|102.49|99.69|0
1643788790000|2022-02-02 07:59:50|102.58|99.78|102.58|99.78|102.67|99.87|102.58|99.78|0
1643788800000|2022-02-02 08:00:00|102.67|99.87|102.53|99.73|102.67|99.87|102.49|99.69|0
1643788810000|2022-02-02 08:00:10|102.49|99.69|102.32|99.52|102.49|99.69|102.32|99.52|0
1643788820000|2022-02-02 08:00:20|102.23|99.43|101.88|99.08|102.23|99.43|101.88|99.08|0
1643788830000|2022-02-02 08:00:30|101.97|99.17|101.92|99.12|101.97|99.17|101.79|98.99|0
1643788840000|2022-02-02 08:00:40|102.05|99.25|102.05|99.25|102.05|99.25|101.97|99.17|0
1643788850000|2022-02-02 08:00:50|102.14|99.34|102.4|99.6|102.58|99.78|102.14|99.34|0
1643788860000|2022-02-02 08:01:00|102.62|99.82|102.58|99.78|102.62|99.82|102.49|99.69|0
1643788870000|2022-02-02 08:01:10|102.49|99.69|102.27|99.47|102.49|99.69|102.27|99.47|0
1643788880000|2022-02-02 08:01:20|102.32|99.52|102.45|99.65|102.49|99.69|102.32|99.52|0
1643788890000|2022-02-02 08:01:30|102.23|99.43|102.27|99.47|105.11|102.31|102.23|99.43|0
1643788900000|2022-02-02 08:01:40|102.36|99.56|102.19|99.39|102.36|99.56|102.19|99.39|0
1643788910000|2022-02-02 08:01:50|102.23|99.43|102.01|99.21|102.23|99.43|102.01|99.21|0
1643788920000|2022-02-02 08:02:00|101.84|99.04|101.79|98.99|101.92|99.12|101.79|98.99|0
1643788930000|2022-02-02 08:02:10|101.84|99.04|102.01|99.21|102.01|99.21|101.84|99.04|0
1643788940000|2022-02-02 08:02:20|102.05|99.25|102.27|99.47|102.27|99.47|102.01|99.21|0
1643788950000|2022-02-02 08:02:30|102.54|99.74|102.54|99.74|102.62|99.82|102.54|99.74|0
1643788960000|2022-02-02 08:02:40|102.62|99.82|103.15|100.35|103.15|100.35|102.62|99.82|0
1643788970000|2022-02-02 08:02:50|103.24|100.44|103.15|100.35|103.24|100.44|103.15|100.35|0
1643788980000|2022-02-02 08:03:00|103.06|100.26|103.06|100.26|103.33|100.53|103.06|100.26|0
1643788990000|2022-02-02 08:03:10|103.24|100.44|103.06|100.26|103.24|100.44|103.06|100.26|0
1643789000000|2022-02-02 08:03:20|102.89|100.09|102.66|99.86|102.89|100.09|102.62|99.82|0
1643789010000|2022-02-02 08:03:30|102.49|99.69|102.45|99.65|102.58|99.78|102.45|99.65|0
1643789020000|2022-02-02 08:03:40|102.53|99.73|102.53|99.73|102.53|99.73|102.45|99.65|0
1643789030000|2022-02-02 08:03:50|102.49|99.69|102.49|99.69|102.62|99.82|102.49|99.69|0
1643789040000|2022-02-02 08:04:00|102.53|99.73|102.36|99.56|102.53|99.73|102.36|99.56|0
1643789050000|2022-02-02 08:04:10|102.53|99.73|102.23|99.43|102.53|99.73|102.23|99.43|0
1643789060000|2022-02-02 08:04:20|102.27|99.47|102.36|99.56|102.4|99.6|102.27|99.47|0
1643789070000|2022-02-02 08:04:30|102.27|99.47|102.27|99.47|102.36|99.56|102.27|99.47|0
1643789080000|2022-02-02 08:04:40|102.23|99.43|102.18|99.38|102.23|99.43|102.1|99.3|0
1643789090000|2022-02-02 08:04:50|102.27|99.47|102.27|99.47|102.27|99.47|102.18|99.38|0
1643789100000|2022-02-02 08:05:00|101.71|99.51|101.8|99.6|101.8|99.6|101.71|99.51|0
1643789110000|2022-02-02 08:05:10|101.84|99.64|101.62|99.42|101.84|99.64|101.62|99.42|0
1643789120000|2022-02-02 08:05:20|101.71|99.51|101.62|99.42|101.71|99.51|101.62|99.42|0
1643789130000|2022-02-02 08:05:30|101.66|99.46|101.71|99.51|101.71|99.51|101.62|99.42|0
1643789140000|2022-02-02 08:05:40|101.62|99.42|101.71|99.51|101.71|99.51|101.53|99.33|0
1643789150000|2022-02-02 08:05:50|101.8|99.6|101.8|99.6|101.84|99.64|101.8|99.6|0
1643789160000|2022-02-02 08:06:00|101.88|99.68|101.93|99.73|101.93|99.73|101.84|99.64|0
1643789170000|2022-02-02 08:06:10|102.01|99.81|102.41|100.21|102.41|100.21|102.01|99.81|0
1643789180000|2022-02-02 08:06:20|102.5|100.3|102.59|100.39|102.59|100.39|102.5|100.3|0
1643789190000|2022-02-02 08:06:30|102.5|100.3|102.58|100.38|102.58|100.38|102.5|100.3|0
1643789200000|2022-02-02 08:06:40|102.76|100.56|102.98|100.78|102.98|100.78|102.67|100.47|0
1643789210000|2022-02-02 08:06:50|102.89|100.69|102.67|100.47|102.89|100.69|102.58|100.38|0
1643789220000|2022-02-02 08:07:00|102.58|100.38|102.76|100.56|102.76|100.56|102.58|100.38|0
1643789230000|2022-02-02 08:07:10|102.67|100.47|102.67|100.47|102.85|100.65|102.67|100.47|0
1643789240000|2022-02-02 08:07:20|102.85|100.65|102.94|100.74|102.94|100.74|102.85|100.65|0
1643789250000|2022-02-02 08:07:30|102.89|100.69|102.76|100.56|102.94|100.74|102.76|100.56|0
1643789260000|2022-02-02 08:07:40|102.63|100.43|102.58|100.38|102.63|100.43|102.58|100.38|0
1643789270000|2022-02-02 08:07:50|102.63|100.43|102.5|100.3|102.63|100.43|102.5|100.3|0
1643789280000|2022-02-02 08:08:00|102.41|100.21|102.76|100.56|102.76|100.56|102.32|100.12|0
1643789290000|2022-02-02 08:08:10|102.67|100.47|102.5|100.3|102.67|100.47|102.5|100.3|0
1643789300000|2022-02-02 08:08:20|102.54|100.34|102.41|100.21|102.54|100.34|102.41|100.21|0
1643789310000|2022-02-02 08:08:30|102.32|100.12|102.36|100.16|102.41|100.21|102.32|100.12|0
1643789320000|2022-02-02 08:08:40|102.32|100.12|102.23|100.03|102.32|100.12|102.15|99.95|0
1643789330000|2022-02-02 08:08:50|102.15|99.95|102.23|100.03|102.23|100.03|102.15|99.95|0
1643789340000|2022-02-02 08:09:00|102.32|100.12|102.32|100.12|102.32|100.12|102.32|100.12|0
1643789350000|2022-02-02 08:09:10|102.5|100.3|102.98|100.78|102.98|100.78|102.5|100.3|0
1643789360000|2022-02-02 08:09:20|103.2|101|103.07|100.87|103.2|101|103.07|100.87|0
1643789370000|2022-02-02 08:09:30|103.11|100.91|102.85|100.65|103.11|100.91|102.85|100.65|0
1643789380000|2022-02-02 08:09:40|102.89|100.69|102.76|100.56|102.89|100.69|102.76|100.56|0
1643789390000|2022-02-02 08:09:50|102.8|100.6|102.76|100.56|102.85|100.65|102.76|100.56|0
1643789400000|2022-02-02 08:10:00|102.8|100.6|102.85|100.65|102.85|100.65|102.76|100.56|0
1643789410000|2022-02-02 08:10:10|102.71|100.51|102.8|100.6|102.8|100.6|102.71|100.51|0
1643789420000|2022-02-02 08:10:20|102.85|100.65|102.76|100.56|102.85|100.65|102.71|100.51|0
1643789430000|2022-02-02 08:10:30|102.67|100.47|102.67|100.47|102.71|100.51|102.67|100.47|0
1643789440000|2022-02-02 08:10:40|102.63|100.43|102.58|100.38|102.76|100.56|102.58|100.38|0
1643789450000|2022-02-02 08:10:50|102.67|100.47|102.76|100.56|102.76|100.56|102.58|100.38|0
1643789460000|2022-02-02 08:11:00|102.67|100.47|102.8|100.6|102.8|100.6|102.67|100.47|0
1643789470000|2022-02-02 08:11:10|102.98|100.78|103.11|100.91|103.15|100.95|102.98|100.78|0
1643789480000|2022-02-02 08:11:20|103.24|101.04|103.02|100.82|103.29|101.09|103.02|100.82|0
1643789490000|2022-02-02 08:11:30|102.85|100.65|102.93|100.73|102.93|100.73|102.85|100.65|0
1643789500000|2022-02-02 08:11:40|102.85|100.65|102.76|100.56|102.85|100.65|102.71|100.51|0
1643789510000|2022-02-02 08:11:50|102.71|100.51|102.67|100.47|102.76|100.56|102.67|100.47|0
1643789520000|2022-02-02 08:12:00|102.58|100.38|102.58|100.38|102.58|100.38|102.49|100.29|0
1643789530000|2022-02-02 08:12:10|102.62|100.42|102.67|100.47|102.67|100.47|102.49|100.29|0
1643789540000|2022-02-02 08:12:20|102.76|100.56|102.85|100.65|102.85|100.65|102.76|100.56|0
1643789550000|2022-02-02 08:12:30|102.8|100.6|102.8|100.6|102.8|100.6|102.8|100.6|0
1643789560000|2022-02-02 08:12:40|102.89|100.69|102.85|100.65|102.93|100.73|102.85|100.65|0
1643789570000|2022-02-02 08:12:50|102.8|100.6|102.67|100.47|102.8|100.6|102.62|100.42|0
1643789580000|2022-02-02 08:13:00|102.62|100.42|102.32|100.12|102.62|100.42|102.32|100.12|0
1643789590000|2022-02-02 08:13:10|102.23|100.03|102.23|100.03|102.32|100.12|102.14|99.94|0
1643789600000|2022-02-02 08:13:20|102.32|100.12|102.41|100.21|102.41|100.21|102.32|100.12|0
1643789610000|2022-02-02 08:13:30|102.36|100.16|102.32|100.12|102.36|100.16|102.32|100.12|0
1643789620000|2022-02-02 08:13:40|102.41|100.21|102.41|100.21|102.41|100.21|102.32|100.12|0
1643789630000|2022-02-02 08:13:50|102.49|100.29|102.49|100.29|102.49|100.29|102.41|100.21|0
1643789640000|2022-02-02 08:14:00|102.58|100.38|102.49|100.29|102.58|100.38|102.41|100.21|0
1643789650000|2022-02-02 08:14:10|102.41|100.21|102.41|100.21|102.41|100.21|102.41|100.21|0
1643789660000|2022-02-02 08:14:20|102.45|100.25|102.58|100.38|102.58|100.38|102.41|100.21|0
1643789670000|2022-02-02 08:14:30|102.67|100.47|102.67|100.47|102.67|100.47|102.62|100.42|0
1643789680000|2022-02-02 08:14:40|102.58|100.38|102.58|100.38|102.58|100.38|102.58|100.38|0
1643789690000|2022-02-02 08:14:50|102.62|100.42|102.76|100.56|102.76|100.56|102.62|100.42|0
1643789700000|2022-02-02 08:15:00|102.67|100.47|102.67|100.47|102.67|100.47|102.67|100.47|0
1643789710000|2022-02-02 08:15:10|102.76|100.56|102.67|100.47|102.76|100.56|102.67|100.47|0
1643789720000|2022-02-02 08:15:20|102.62|100.42|102.58|100.38|102.62|100.42|102.58|100.38|0
1643789730000|2022-02-02 08:15:30|102.67|100.47|102.67|100.47|102.67|100.47|102.62|100.42|0
1643789740000|2022-02-02 08:15:40|102.76|100.56|102.62|100.42|102.76|100.56|102.58|100.38|0
1643789750000|2022-02-02 08:15:50|102.67|100.47|102.84|100.64|102.84|100.64|102.67|100.47|0
1643789760000|2022-02-02 08:16:00|102.62|100.42|102.41|100.21|102.62|100.42|102.41|100.21|0
1643789770000|2022-02-02 08:16:10|102.36|100.16|102.45|100.25|102.45|100.25|102.36|100.16|0
1643789780000|2022-02-02 08:16:20|102.41|100.21|102.41|100.21|102.41|100.21|102.41|100.21|0
1643789790000|2022-02-02 08:16:30|102.58|100.38|102.53|100.33|102.58|100.38|102.53|100.33|0
1643789800000|2022-02-02 08:16:40|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1643789810000|2022-02-02 08:16:50|102.45|100.25|102.32|100.12|102.45|100.25|102.32|100.12|0
1643789820000|2022-02-02 08:17:00|102.23|100.03|102.23|100.03|102.23|100.03|102.23|100.03|0
1643789830000|2022-02-02 08:17:10|102.27|100.07|102.32|100.12|102.4|100.2|102.27|100.07|0
1643789840000|2022-02-02 08:17:20|102.14|99.94|102.23|100.03|102.23|100.03|102.05|99.85|0
1643789850000|2022-02-02 08:17:30|102.14|99.94|102.23|100.03|102.32|100.12|102.14|99.94|0
1643789860000|2022-02-02 08:17:40|102.27|100.07|102.23|100.03|102.27|100.07|102.14|99.94|0
1643789870000|2022-02-02 08:17:50|102.27|100.07|102.14|99.94|102.32|100.12|102.14|99.94|0
1643789880000|2022-02-02 08:18:00|102.05|99.85|102.05|99.85|102.14|99.94|102.05|99.85|0
1643789890000|2022-02-02 08:18:10|102.01|99.81|102.05|99.85|102.05|99.85|102.01|99.81|0
1643789900000|2022-02-02 08:18:20|102.14|99.94|102.14|99.94|102.23|100.03|102.1|99.9|0
1643789910000|2022-02-02 08:18:30|102.1|99.9|102.18|99.98|102.18|99.98|102.1|99.9|0
1643789920000|2022-02-02 08:18:40|102.23|100.03|102.32|100.12|102.32|100.12|102.23|100.03|0
1643789930000|2022-02-02 08:18:50|102.23|100.03|101.97|99.77|102.23|100.03|101.97|99.77|0
1643789940000|2022-02-02 08:19:00|102.01|99.81|101.88|99.68|102.01|99.81|101.88|99.68|0
1643789950000|2022-02-02 08:19:10|101.79|99.59|101.7|99.5|101.79|99.59|101.7|99.5|0
1643789960000|2022-02-02 08:19:20|101.62|99.42|101.7|99.5|101.7|99.5|101.62|99.42|0
1643789970000|2022-02-02 08:19:30|101.62|99.42|101.7|99.5|101.7|99.5|101.62|99.42|0
1643789980000|2022-02-02 08:19:40|101.62|99.42|101.62|99.42|101.62|99.42|101.53|99.33|0
1643789990000|2022-02-02 08:19:50|101.66|99.46|101.7|99.5|101.7|99.5|101.66|99.46|0
1643790000000|2022-02-02 08:20:00|101.79|99.59|101.79|99.59|101.79|99.59|101.7|99.5|0
1643790010000|2022-02-02 08:20:10|102.14|99.94|101.96|99.76|102.14|99.94|101.96|99.76|0
1643790020000|2022-02-02 08:20:20|102.14|99.94|102.14|99.94|102.14|99.94|102.14|99.94|0
1643790030000|2022-02-02 08:20:30|102.05|99.85|102.18|99.98|102.18|99.98|102.05|99.85|0
1643790040000|2022-02-02 08:20:40|102.32|100.12|102.58|100.38|102.58|100.38|102.32|100.12|0
1643790050000|2022-02-02 08:20:50|102.53|100.33|102.62|100.42|102.62|100.42|102.53|100.33|0
1643790060000|2022-02-02 08:21:00|102.53|100.33|102.67|100.47|102.67|100.47|102.53|100.33|0
1643790070000|2022-02-02 08:21:10|102.75|100.55|102.67|100.47|102.75|100.55|102.67|100.47|0
1643790080000|2022-02-02 08:21:20|102.58|100.38|102.62|100.42|102.62|100.42|102.58|100.38|0
1643790090000|2022-02-02 08:21:30|102.58|100.38|102.53|100.33|102.58|100.38|102.53|100.33|0
1643790100000|2022-02-02 08:21:40|102.62|100.42|102.75|100.55|102.75|100.55|102.62|100.42|0
1643790110000|2022-02-02 08:21:50|102.71|100.51|102.67|100.47|102.71|100.51|102.58|100.38|0
1643790120000|2022-02-02 08:22:00|102.58|100.38|102.49|100.29|102.58|100.38|102.49|100.29|0
1643790130000|2022-02-02 08:22:10|102.58|100.38|102.53|100.33|102.58|100.38|102.49|100.29|0
1643790140000|2022-02-02 08:22:20|102.58|100.38|102.67|100.47|102.67|100.47|102.58|100.38|0
1643790150000|2022-02-02 08:22:30|102.75|100.55|102.75|100.55|102.84|100.64|102.75|100.55|0
1643790160000|2022-02-02 08:22:40|102.71|100.51|102.62|100.42|102.71|100.51|102.62|100.42|0
1643790170000|2022-02-02 08:22:50|102.75|100.55|102.84|100.64|102.84|100.64|102.75|100.55|0
1643790180000|2022-02-02 08:23:00|102.8|100.6|103.11|100.91|103.11|100.91|102.8|100.6|0
1643790190000|2022-02-02 08:23:10|103.19|100.99|103.06|100.86|103.19|100.99|103.06|100.86|0
1643790200000|2022-02-02 08:23:20|103.15|100.95|103.11|100.91|103.15|100.95|103.11|100.91|0
1643790210000|2022-02-02 08:23:30|103.15|100.95|103.19|100.99|103.19|100.99|103.11|100.91|0
1643790220000|2022-02-02 08:23:40|103.15|100.95|103.19|100.99|103.19|100.99|103.15|100.95|0
1643790230000|2022-02-02 08:23:50|103.06|100.86|102.93|100.73|103.06|100.86|102.93|100.73|0
1643790240000|2022-02-02 08:24:00|103.02|100.82|102.84|100.64|103.02|100.82|102.84|100.64|0
1643790250000|2022-02-02 08:24:10|102.8|100.6|102.8|100.6|102.8|100.6|102.75|100.55|0
1643790260000|2022-02-02 08:24:20|102.84|100.64|102.84|100.64|103.02|100.82|102.84|100.64|0
1643790270000|2022-02-02 08:24:30|102.8|100.6|102.88|100.68|102.88|100.68|102.75|100.55|0
1643790280000|2022-02-02 08:24:40|102.84|100.64|102.53|100.33|102.84|100.64|102.53|100.33|0
1643790290000|2022-02-02 08:24:50|102.67|100.47|102.67|100.47|102.67|100.47|102.58|100.38|0
1643790300000|2022-02-02 08:25:00|102.62|100.42|102.66|100.46|102.66|100.46|102.62|100.42|0
1643790310000|2022-02-02 08:25:10|102.58|100.38|102.66|100.46|102.66|100.46|102.58|100.38|0
1643790320000|2022-02-02 08:25:20|102.71|100.51|102.62|100.42|102.71|100.51|102.58|100.38|0
1643790330000|2022-02-02 08:25:30|102.66|100.46|102.53|100.33|102.66|100.46|102.53|100.33|0
1643790340000|2022-02-02 08:25:40|102.66|100.46|102.62|100.42|102.66|100.46|102.62|100.42|0
1643790350000|2022-02-02 08:25:50|102.66|100.46|102.71|100.51|102.71|100.51|102.66|100.46|0
1643790360000|2022-02-02 08:26:00|102.75|100.55|102.75|100.55|102.75|100.55|102.71|100.51|0
1643790370000|2022-02-02 08:26:10|102.79|100.59|103.02|100.82|103.02|100.82|102.79|100.59|0
1643790380000|2022-02-02 08:26:20|103.15|100.95|103.15|100.95|103.19|100.99|103.15|100.95|0
1643790390000|2022-02-02 08:26:30|103.19|100.99|103.28|101.08|103.28|101.08|103.19|100.99|0
1643790400000|2022-02-02 08:26:40|103.19|100.99|103.19|100.99|103.19|100.99|103.19|100.99|0
1643790410000|2022-02-02 08:26:50|103.28|101.08|103.28|101.08|103.28|101.08|103.24|101.04|0
1643790420000|2022-02-02 08:27:00|103.19|100.99|103.28|101.08|103.28|101.08|103.19|100.99|0
1643790430000|2022-02-02 08:27:10|103.19|100.99|103.02|100.82|103.19|100.99|103.02|100.82|0
1643790450000|2022-02-02 08:27:30|103.06|100.86|103.19|100.99|103.19|100.99|103.02|100.82|0
1643790460000|2022-02-02 08:27:40|103.23|101.03|103.02|100.82|103.23|101.03|103.02|100.82|0
1643790470000|2022-02-02 08:27:50|103.1|100.9|102.93|100.73|103.1|100.9|102.93|100.73|0
1643790480000|2022-02-02 08:28:00|102.84|100.64|102.58|100.38|102.93|100.73|102.58|100.38|0
1643790490000|2022-02-02 08:28:10|102.66|100.46|102.66|100.46|102.66|100.46|102.66|100.46|0
1643790500000|2022-02-02 08:28:20|102.75|100.55|102.66|100.46|102.79|100.59|102.66|100.46|0
1643790510000|2022-02-02 08:28:30|102.58|100.38|102.58|100.38|102.71|100.51|102.58|100.38|0
1643790520000|2022-02-02 08:28:40|102.62|100.42|102.66|100.46|102.66|100.46|102.58|100.38|0
1643790530000|2022-02-02 08:28:50|102.75|100.55|102.53|100.33|102.75|100.55|102.53|100.33|0
1643790540000|2022-02-02 08:29:00|102.66|100.46|102.22|100.02|102.66|100.46|102.22|100.02|0
1643790550000|2022-02-02 08:29:10|102.14|99.94|102.18|99.98|102.18|99.98|102.14|99.94|0
1643790560000|2022-02-02 08:29:20|102.14|99.94|102.14|99.94|102.22|100.02|102.14|99.94|0
1643790570000|2022-02-02 08:29:30|102.22|100.02|102.14|99.94|102.22|100.02|102.14|99.94|0
1643790580000|2022-02-02 08:29:40|102.18|99.98|102.22|100.02|102.22|100.02|102.18|99.98|0
1643790590000|2022-02-02 08:29:50|102.18|99.98|102.18|99.98|102.18|99.98|102.14|99.94|0
1643790600000|2022-02-02 08:30:00|101.96|99.76|102.18|99.98|102.22|100.02|101.96|99.76|0
1643790610000|2022-02-02 08:30:10|102.22|100.02|101.74|99.54|102.22|100.02|101.74|99.54|0
1643790620000|2022-02-02 08:30:20|101.79|99.59|101.87|99.67|101.87|99.67|101.79|99.59|0
1643790630000|2022-02-02 08:30:30|101.92|99.72|101.83|99.63|101.92|99.72|101.79|99.59|0
1643790640000|2022-02-02 08:30:40|101.87|99.67|101.96|99.76|101.96|99.76|101.87|99.67|0
1643790650000|2022-02-02 08:30:50|102|99.8|101.87|99.67|102|99.8|101.87|99.67|0
1643790660000|2022-02-02 08:31:00|101.96|99.76|101.96|99.76|101.96|99.76|101.96|99.76|0
1643790670000|2022-02-02 08:31:10|102.18|99.98|102.14|99.94|102.18|99.98|102.05|99.85|0
1643790690000|2022-02-02 08:31:30|102.05|99.85|102.05|99.85|102.05|99.85|102.05|99.85|0
1643790700000|2022-02-02 08:31:40|102.14|99.94|102.22|100.02|102.31|100.11|102.14|99.94|0
1643790710000|2022-02-02 08:31:50|102.14|99.94|102.14|99.94|102.14|99.94|102.14|99.94|0
1643790720000|2022-02-02 08:32:00|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1643790730000|2022-02-02 08:32:10|102.22|100.02|102.22|100.02|102.22|100.02|102.14|99.94|0
1643790740000|2022-02-02 08:32:20|102.31|100.11|102.66|100.46|102.66|100.46|102.31|100.11|0
1643790750000|2022-02-02 08:32:30|102.62|100.42|102.57|100.37|102.66|100.46|102.57|100.37|0
1643790760000|2022-02-02 08:32:40|102.62|100.42|102.44|100.24|102.62|100.42|102.4|100.2|0
1643790770000|2022-02-02 08:32:50|102.49|100.29|102.4|100.2|102.49|100.29|102.4|100.2|0
1643790780000|2022-02-02 08:33:00|102.22|100.02|102.13|99.93|102.22|100.02|102.13|99.93|0
1643790790000|2022-02-02 08:33:10|102.09|99.89|102.13|99.93|102.13|99.93|102.09|99.89|0
1643790800000|2022-02-02 08:33:20|102.05|99.85|102.13|99.93|102.22|100.02|102.05|99.85|0
1643790810000|2022-02-02 08:33:30|102.05|99.85|102.05|99.85|102.05|99.85|102.05|99.85|0
1643790820000|2022-02-02 08:33:40|102.22|100.02|102.31|100.11|102.31|100.11|102.22|100.02|0
1643790830000|2022-02-02 08:33:50|102.22|100.02|102.22|100.02|102.22|100.02|102.22|100.02|0
1643790840000|2022-02-02 08:34:00|102.13|99.93|102.05|99.85|102.13|99.93|102.05|99.85|0
1643790850000|2022-02-02 08:34:10|102.09|99.89|102.13|99.93|102.22|100.02|102.09|99.89|0
1643790860000|2022-02-02 08:34:20|101.96|99.76|101.96|99.76|101.96|99.76|101.96|99.76|0
1643790870000|2022-02-02 08:34:30|101.91|99.71|101.96|99.76|101.96|99.76|101.87|99.67|0
1643790880000|2022-02-02 08:34:40|101.87|99.67|101.87|99.67|101.87|99.67|101.87|99.67|0
1643790890000|2022-02-02 08:34:50|101.83|99.63|101.74|99.54|101.83|99.63|101.7|99.5|0
1643790900000|2022-02-02 08:35:00|101.78|99.58|101.65|99.45|101.78|99.58|101.65|99.45|0
1643790910000|2022-02-02 08:35:10|101.61|99.41|101.65|99.45|101.7|99.5|101.61|99.41|0
1643790920000|2022-02-02 08:35:20|101.7|99.5|101.61|99.41|101.7|99.5|101.61|99.41|0
1643790930000|2022-02-02 08:35:30|101.78|99.58|101.96|99.76|101.96|99.76|101.78|99.58|0
1643790940000|2022-02-02 08:35:40|101.78|99.58|101.96|99.76|101.96|99.76|101.78|99.58|0
1643790950000|2022-02-02 08:35:50|101.87|99.67|101.87|99.67|101.87|99.67|101.87|99.67|0
1643790960000|2022-02-02 08:36:00|101.83|99.63|101.87|99.67|101.87|99.67|101.78|99.58|0
1643790970000|2022-02-02 08:36:10|101.96|99.76|102.05|99.85|102.05|99.85|101.87|99.67|0
1643790980000|2022-02-02 08:36:20|102.13|99.93|102.05|99.85|102.13|99.93|102.05|99.85|0
1643790990000|2022-02-02 08:36:30|102.09|99.89|102.13|99.93|102.13|99.93|102|99.8|0
1643791000000|2022-02-02 08:36:40|102.05|99.85|102.05|99.85|102.13|99.93|102.05|99.85|0
1643791010000|2022-02-02 08:36:50|101.96|99.76|101.96|99.76|101.96|99.76|101.87|99.67|0
1643791020000|2022-02-02 08:37:00|102.05|99.85|101.87|99.67|102.05|99.85|101.87|99.67|0
1643791030000|2022-02-02 08:37:10|101.82|99.62|102.05|99.85|102.05|99.85|101.82|99.62|0
1643791050000|2022-02-02 08:37:30|102.13|99.93|102.05|99.85|102.13|99.93|101.96|99.76|0
1643791060000|2022-02-02 08:37:40|102.09|99.89|102.13|99.93|102.13|99.93|102.05|99.85|0
1643791070000|2022-02-02 08:37:50|102.26|100.06|102.4|100.2|102.4|100.2|102.26|100.06|0
1643791080000|2022-02-02 08:38:00|102.31|100.11|102.26|100.06|102.31|100.11|102.26|100.06|0
1643791090000|2022-02-02 08:38:10|102.13|99.93|101.87|99.67|102.13|99.93|101.87|99.67|0
1643791100000|2022-02-02 08:38:20|101.65|99.45|101.61|99.41|101.65|99.45|101.56|99.36|0
1643791110000|2022-02-02 08:38:30|101.52|99.32|101.69|99.49|101.69|99.49|101.52|99.32|0
1643791120000|2022-02-02 08:38:40|101.65|99.45|101.78|99.58|101.78|99.58|101.65|99.45|0
1643791130000|2022-02-02 08:38:50|101.69|99.49|101.91|99.71|101.91|99.71|101.69|99.49|0
1643791140000|2022-02-02 08:39:00|101.82|99.62|101.78|99.58|101.82|99.62|101.78|99.58|0
1643791150000|2022-02-02 08:39:10|101.87|99.67|101.82|99.62|101.87|99.67|101.82|99.62|0
1643791160000|2022-02-02 08:39:20|101.74|99.54|101.69|99.49|101.82|99.62|101.69|99.49|0
1643791170000|2022-02-02 08:39:30|101.65|99.45|101.52|99.32|101.65|99.45|101.43|99.23|0
1643791180000|2022-02-02 08:39:40|101.43|99.23|101.47|99.27|101.47|99.27|101.34|99.14|0
1643791190000|2022-02-02 08:39:50|101.34|99.14|101.13|98.93|101.34|99.14|101.13|98.93|0
1643791200000|2022-02-02 08:40:00|101.08|98.88|101.17|98.97|101.21|99.01|101.08|98.88|0
1643791220000|2022-02-02 08:40:20|101.26|99.06|101.04|98.84|101.26|99.06|101.04|98.84|0
1643791230000|2022-02-02 08:40:30|101|98.8|101|98.8|101.08|98.88|101|98.8|0
1643791240000|2022-02-02 08:40:40|101.17|98.97|101.17|98.97|101.21|99.01|101.17|98.97|0
1643791250000|2022-02-02 08:40:50|101.12|98.92|101.08|98.88|101.12|98.92|101.08|98.88|0
1643791260000|2022-02-02 08:41:00|101.12|98.92|101|98.8|101.12|98.92|101|98.8|0
1643791270000|2022-02-02 08:41:10|100.95|98.75|101.04|98.84|101.04|98.84|100.95|98.75|0
1643791280000|2022-02-02 08:41:20|101.08|98.88|101.21|99.01|101.26|99.06|101.04|98.84|0
1643791290000|2022-02-02 08:41:30|101.12|98.92|101.08|98.88|101.12|98.92|101|98.8|0
1643791300000|2022-02-02 08:41:40|101.12|98.92|101.08|98.88|101.12|98.92|101.08|98.88|0
1643791320000|2022-02-02 08:42:00|101.17|98.97|101.08|98.88|101.17|98.97|101.08|98.88|0
1643791330000|2022-02-02 08:42:10|101.12|98.92|100.91|98.71|101.12|98.92|100.91|98.71|0
1643791340000|2022-02-02 08:42:20|101|98.8|101.08|98.88|101.08|98.88|101|98.8|0
1643791350000|2022-02-02 08:42:30|101.43|99.23|101.08|98.88|101.43|99.23|101.04|98.84|0
1643791360000|2022-02-02 08:42:40|101.12|98.92|101|98.8|101.12|98.92|101|98.8|0
1643791370000|2022-02-02 08:42:50|100.95|98.75|101.17|98.97|101.17|98.97|100.95|98.75|0
1643791380000|2022-02-02 08:43:00|101.08|98.88|101.08|98.88|101.12|98.92|101.08|98.88|0
1643791390000|2022-02-02 08:43:10|101.17|98.97|101.17|98.97|101.17|98.97|101.17|98.97|0
1643791400000|2022-02-02 08:43:20|101.26|99.06|101.43|99.23|101.43|99.23|101.26|99.06|0
1643791410000|2022-02-02 08:43:30|101.34|99.14|101.52|99.32|101.52|99.32|101.34|99.14|0
1643791420000|2022-02-02 08:43:40|101.47|99.27|101.56|99.36|101.56|99.36|101.43|99.23|0
1643791430000|2022-02-02 08:43:50|101.61|99.41|101.56|99.36|101.61|99.41|101.56|99.36|0
1643791440000|2022-02-02 08:44:00|101.52|99.32|101.6|99.4|101.6|99.4|101.52|99.32|0
1643791450000|2022-02-02 08:44:10|101.78|99.58|101.69|99.49|101.78|99.58|101.69|99.49|0
1643791460000|2022-02-02 08:44:20|101.6|99.4|101.3|99.1|101.6|99.4|101.3|99.1|0
1643791470000|2022-02-02 08:44:30|101.34|99.14|101.34|99.14|101.43|99.23|101.34|99.14|0
1643791480000|2022-02-02 08:44:40|101.26|99.06|101.26|99.06|101.26|99.06|101.26|99.06|0
1643791490000|2022-02-02 08:44:50|101.34|99.14|101.34|99.14|101.34|99.14|101.34|99.14|0
1643791500000|2022-02-02 08:45:00|101.43|99.23|101.3|99.1|101.43|99.23|101.3|99.1|0
1643791510000|2022-02-02 08:45:10|101.26|99.06|101.17|98.97|101.26|99.06|101.17|98.97|0
1643791520000|2022-02-02 08:45:20|101.08|98.88|100.99|98.79|101.08|98.88|100.99|98.79|0
1643791530000|2022-02-02 08:45:30|101.08|98.88|101.34|99.14|101.34|99.14|101.08|98.88|0
1643791540000|2022-02-02 08:45:40|101.26|99.06|101.43|99.23|101.43|99.23|101.17|98.97|0
1643791550000|2022-02-02 08:45:50|101.26|99.06|101.3|99.1|101.3|99.1|101.26|99.06|0
1643791560000|2022-02-02 08:46:00|101.47|99.27|101.69|99.49|101.69|99.49|101.47|99.27|0
1643791570000|2022-02-02 08:46:10|101.43|99.23|101.38|99.18|101.43|99.23|101.34|99.14|0
1643791580000|2022-02-02 08:46:20|101.34|99.14|101.34|99.14|101.34|99.14|101.34|99.14|0
1643791590000|2022-02-02 08:46:30|101.43|99.23|101.43|99.23|101.43|99.23|101.43|99.23|0
1643791600000|2022-02-02 08:46:40|101.34|99.14|101.17|98.97|101.34|99.14|101.17|98.97|0
1643791610000|2022-02-02 08:46:50|101.08|98.88|101.21|99.01|101.25|99.05|101.08|98.88|0
1643791620000|2022-02-02 08:47:00|101.17|98.97|101.25|99.05|101.25|99.05|101.17|98.97|0
1643791630000|2022-02-02 08:47:10|101.21|99.01|101.17|98.97|101.25|99.05|101.08|98.88|0
1643791640000|2022-02-02 08:47:20|101.08|98.88|100.99|98.79|101.08|98.88|100.99|98.79|0
1643791650000|2022-02-02 08:47:30|100.91|98.71|100.99|98.79|101.03|98.83|100.91|98.71|0
1643791660000|2022-02-02 08:47:40|101.03|98.83|101.08|98.88|101.12|98.92|101.03|98.83|0
1643791670000|2022-02-02 08:47:50|101.17|98.97|101.17|98.97|101.17|98.97|101.17|98.97|0
1643791680000|2022-02-02 08:48:00|101.08|98.88|101.08|98.88|101.12|98.92|101.08|98.88|0
1643791690000|2022-02-02 08:48:10|101.12|98.92|101.17|98.97|101.17|98.97|101.12|98.92|0
1643791700000|2022-02-02 08:48:20|101.25|99.05|101.08|98.88|101.25|99.05|101.08|98.88|0
1643791710000|2022-02-02 08:48:30|101.17|98.97|101.12|98.92|101.17|98.97|101.12|98.92|0
1643791720000|2022-02-02 08:48:40|101.08|98.88|100.91|98.71|101.12|98.92|100.91|98.71|0
1643791730000|2022-02-02 08:48:50|100.99|98.79|101.03|98.83|101.08|98.88|100.99|98.79|0
1643791740000|2022-02-02 08:49:00|101.08|98.88|100.91|98.71|101.08|98.88|100.91|98.71|0
1643791750000|2022-02-02 08:49:10|100.99|98.79|100.99|98.79|100.99|98.79|100.99|98.79|0
1643791760000|2022-02-02 08:49:20|100.73|98.53|100.73|98.53|100.73|98.53|100.64|98.44|0
1643791770000|2022-02-02 08:49:30|100.64|98.44|100.64|98.44|100.64|98.44|100.64|98.44|0
1643791780000|2022-02-02 08:49:40|100.47|98.27|100.64|98.44|100.64|98.44|100.47|98.27|0
1643791790000|2022-02-02 08:49:50|100.69|98.49|100.47|98.27|100.69|98.49|100.47|98.27|0
1643791800000|2022-02-02 08:50:00|100.3|98.1|100.21|98.01|100.3|98.1|100.21|98.01|0
1643791810000|2022-02-02 08:50:10|100.3|98.1|100.38|98.18|100.38|98.18|100.25|98.05|0
1643791820000|2022-02-02 08:50:20|100.47|98.27|100.38|98.18|100.47|98.27|100.38|98.18|0
1643791830000|2022-02-02 08:50:30|100.43|98.23|100.38|98.18|100.47|98.27|100.38|98.18|0
1643791840000|2022-02-02 08:50:40|100.56|98.36|100.56|98.36|100.56|98.36|100.47|98.27|0
1643791860000|2022-02-02 08:51:00|100.47|98.27|100.43|98.23|100.47|98.27|100.43|98.23|0
1643791870000|2022-02-02 08:51:10|100.47|98.27|100.38|98.18|100.47|98.27|100.3|98.1|0
1643791880000|2022-02-02 08:51:20|100.3|98.1|100.12|97.92|100.3|98.1|100.12|97.92|0
1643791890000|2022-02-02 08:51:30|100.04|97.84|100.21|98.01|100.21|98.01|100.04|97.84|0
1643791900000|2022-02-02 08:51:40|100.47|98.27|100.47|98.27|100.47|98.27|100.38|98.18|0
1643791910000|2022-02-02 08:51:50|100.56|98.36|100.56|98.36|100.56|98.36|100.56|98.36|0
1643791920000|2022-02-02 08:52:00|100.47|98.27|100.56|98.36|100.56|98.36|100.47|98.27|0
1643791930000|2022-02-02 08:52:10|100.73|98.53|101.08|98.88|101.08|98.88|100.73|98.53|0
1643791940000|2022-02-02 08:52:20|101.17|98.97|101.25|99.05|101.29|99.09|101.17|98.97|0
1643791950000|2022-02-02 08:52:30|101.43|99.23|101.78|99.58|101.78|99.58|101.43|99.23|0
1643791960000|2022-02-02 08:52:40|101.69|99.49|101.86|99.66|101.86|99.66|101.69|99.49|0
1643791970000|2022-02-02 08:52:50|101.95|99.75|101.95|99.75|102.13|99.93|101.95|99.75|0
1643791980000|2022-02-02 08:53:00|101.78|99.58|101.69|99.49|101.86|99.66|101.69|99.49|0
1643791990000|2022-02-02 08:53:10|101.56|99.36|101.6|99.4|101.6|99.4|101.56|99.36|0
1643792000000|2022-02-02 08:53:20|101.69|99.49|101.64|99.44|101.69|99.49|101.6|99.4|0
1643792010000|2022-02-02 08:53:30|101.6|99.4|101.56|99.36|101.6|99.4|101.56|99.36|0
1643792020000|2022-02-02 08:53:40|101.6|99.4|101.56|99.36|101.6|99.4|101.51|99.31|0
1643792030000|2022-02-02 08:53:50|101.51|99.31|101.43|99.23|101.51|99.31|101.43|99.23|0
1643792040000|2022-02-02 08:54:00|101.51|99.31|101.43|99.23|101.51|99.31|101.43|99.23|0
1643792050000|2022-02-02 08:54:10|101.47|99.27|101.47|99.27|101.47|99.27|101.47|99.27|0
1643792060000|2022-02-02 08:54:20|101.43|99.23|101.16|98.96|101.43|99.23|101.08|98.88|0
1643792070000|2022-02-02 08:54:30|101.25|99.05|101.16|98.96|101.25|99.05|101.16|98.96|0
1643792080000|2022-02-02 08:54:40|101.25|99.05|101.25|99.05|101.25|99.05|101.25|99.05|0
1643792090000|2022-02-02 08:54:50|101.21|99.01|101.25|99.05|101.25|99.05|101.21|99.01|0
1643792100000|2022-02-02 08:55:00|100.68|98.48|100.68|98.48|100.73|98.53|100.68|98.48|0
1643792110000|2022-02-02 08:55:10|100.73|98.53|100.73|98.53|100.82|98.62|100.73|98.53|0
1643792120000|2022-02-02 08:55:20|100.94|98.74|100.94|98.74|100.94|98.74|100.9|98.7|0
1643792130000|2022-02-02 08:55:30|100.99|98.79|100.64|98.44|100.99|98.79|100.64|98.44|0
1643792140000|2022-02-02 08:55:40|100.68|98.48|100.73|98.53|100.73|98.53|100.64|98.44|0
1643792150000|2022-02-02 08:55:50|100.64|98.44|100.6|98.4|100.64|98.44|100.6|98.4|0
1643792160000|2022-02-02 08:56:00|100.82|98.62|100.82|98.62|100.82|98.62|100.82|98.62|0
1643792170000|2022-02-02 08:56:10|100.9|98.7|100.9|98.7|100.9|98.7|100.9|98.7|0
1643792180000|2022-02-02 08:56:20|100.99|98.79|101.08|98.88|101.16|98.96|100.99|98.79|0
1643792190000|2022-02-02 08:56:30|100.99|98.79|100.99|98.79|101.08|98.88|100.99|98.79|0
1643792200000|2022-02-02 08:56:40|101.08|98.88|101.08|98.88|101.12|98.92|101.08|98.88|0
1643792210000|2022-02-02 08:56:50|100.99|98.79|101.08|98.88|101.08|98.88|100.99|98.79|0
1643792220000|2022-02-02 08:57:00|101.12|98.92|101.16|98.96|101.16|98.96|101.12|98.92|0
1643792230000|2022-02-02 08:57:10|101.2|99|100.99|98.79|101.2|99|100.99|98.79|0
1643792240000|2022-02-02 08:57:20|100.9|98.7|100.77|98.57|100.9|98.7|100.73|98.53|0
1643792250000|2022-02-02 08:57:30|100.73|98.53|100.73|98.53|100.77|98.57|100.64|98.44|0
1643792260000|2022-02-02 08:57:40|100.68|98.48|100.68|98.48|100.68|98.48|100.68|98.48|0
1643792270000|2022-02-02 08:57:50|100.81|98.61|100.73|98.53|100.81|98.61|100.73|98.53|0
1643792280000|2022-02-02 08:58:00|100.9|98.7|100.94|98.74|100.94|98.74|100.9|98.7|0
1643792290000|2022-02-02 08:58:10|100.81|98.61|100.9|98.7|100.99|98.79|100.81|98.61|0
1643792300000|2022-02-02 08:58:20|100.86|98.66|100.9|98.7|100.99|98.79|100.86|98.66|0
1643792310000|2022-02-02 08:58:30|100.86|98.66|100.9|98.7|100.94|98.74|100.86|98.66|0
1643792320000|2022-02-02 08:58:40|100.86|98.66|100.81|98.61|100.86|98.66|100.81|98.61|0
1643792330000|2022-02-02 08:58:50|100.86|98.66|100.99|98.79|100.99|98.79|100.86|98.66|0
1643792340000|2022-02-02 08:59:00|101.03|98.83|100.99|98.79|101.08|98.88|100.99|98.79|0
1643792350000|2022-02-02 08:59:10|100.94|98.74|100.99|98.79|100.99|98.79|100.94|98.74|0
1643792360000|2022-02-02 08:59:20|101.12|98.92|100.9|98.7|101.12|98.92|100.9|98.7|0
1643792370000|2022-02-02 08:59:30|100.99|98.79|101.03|98.83|101.03|98.83|100.99|98.79|0
1643792380000|2022-02-02 08:59:40|101.12|98.92|101.25|99.05|101.25|99.05|101.12|98.92|0
1643792390000|2022-02-02 08:59:50|101.07|98.87|101.16|98.96|101.16|98.96|101.07|98.87|0
1643792400000|2022-02-02 09:00:00|101.07|98.87|101.38|99.18|101.38|99.18|101.07|98.87|0
1643792410000|2022-02-02 09:00:10|101.34|99.14|100.9|98.7|101.34|99.14|100.9|98.7|0
1643792420000|2022-02-02 09:00:20|101.07|98.87|101.38|99.18|101.38|99.18|101.07|98.87|0
1643792430000|2022-02-02 09:00:30|101.34|99.14|101.2|99|101.34|99.14|101.2|99|0
1643792440000|2022-02-02 09:00:40|101.16|98.96|101.16|98.96|101.16|98.96|101.12|98.92|0
1643792450000|2022-02-02 09:00:50|101.2|99|101.25|99.05|101.34|99.14|101.2|99|0
1643792460000|2022-02-02 09:01:00|101.34|99.14|101.6|99.4|101.6|99.4|101.34|99.14|0
1643792470000|2022-02-02 09:01:10|101.73|99.53|101.86|99.66|101.86|99.66|101.73|99.53|0
1643792480000|2022-02-02 09:01:20|101.77|99.57|101.77|99.57|101.86|99.66|101.77|99.57|0
1643792490000|2022-02-02 09:01:30|101.95|99.75|101.95|99.75|101.95|99.75|101.9|99.7|0
1643792500000|2022-02-02 09:01:40|101.86|99.66|101.95|99.75|101.95|99.75|101.81|99.61|0
1643792510000|2022-02-02 09:01:50|102.03|99.83|102.12|99.92|102.12|99.92|102.03|99.83|0
1643792520000|2022-02-02 09:02:00|102.21|100.01|102.39|100.19|102.39|100.19|102.21|100.01|0
1643792530000|2022-02-02 09:02:10|102.47|100.27|102.47|100.27|102.47|100.27|102.47|100.27|0
1643792540000|2022-02-02 09:02:20|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1643792550000|2022-02-02 09:02:30|102.3|100.1|102.3|100.1|102.3|100.1|102.3|100.1|0
1643792560000|2022-02-02 09:02:40|102.21|100.01|101.95|99.75|102.21|100.01|101.95|99.75|0
1643792570000|2022-02-02 09:02:50|102.03|99.83|102.3|100.1|102.3|100.1|102.03|99.83|0
1643792580000|2022-02-02 09:03:00|102.21|100.01|102.38|100.18|102.38|100.18|102.21|100.01|0
1643792590000|2022-02-02 09:03:10|102.43|100.23|102.47|100.27|102.47|100.27|102.43|100.23|0
1643792600000|2022-02-02 09:03:20|102.51|100.31|102.51|100.31|102.51|100.31|102.51|100.31|0
1643792610000|2022-02-02 09:03:30|102.74|100.54|102.82|100.62|102.82|100.62|102.74|100.54|0
1643792620000|2022-02-02 09:03:40|102.91|100.71|102.78|100.58|102.91|100.71|102.78|100.58|0
1643792630000|2022-02-02 09:03:50|102.65|100.45|102.74|100.54|102.74|100.54|102.56|100.36|0
1643792640000|2022-02-02 09:04:00|102.78|100.58|102.74|100.54|102.82|100.62|102.74|100.54|0
1643792650000|2022-02-02 09:04:10|102.65|100.45|102.65|100.45|102.65|100.45|102.65|100.45|0
1643792660000|2022-02-02 09:04:20|102.69|100.49|102.74|100.54|102.74|100.54|102.65|100.45|0
1643792670000|2022-02-02 09:04:30|102.65|100.45|102.69|100.49|102.69|100.49|102.65|100.45|0
1643792680000|2022-02-02 09:04:40|102.74|100.54|102.82|100.62|102.82|100.62|102.74|100.54|0
1643792690000|2022-02-02 09:04:50|102.78|100.58|102.87|100.67|102.91|100.71|102.78|100.58|0
1643792700000|2022-02-02 09:05:00|102.91|100.71|102.91|100.71|102.91|100.71|102.82|100.62|0
1643792710000|2022-02-02 09:05:10|103.09|100.89|103.26|101.06|103.26|101.06|103.09|100.89|0
1643792720000|2022-02-02 09:05:20|103.35|101.15|103.62|101.42|103.62|101.42|103.35|101.15|0
1643792730000|2022-02-02 09:05:30|103.53|101.33|103.57|101.37|103.62|101.42|103.53|101.33|0
1643792740000|2022-02-02 09:05:40|103.62|101.42|103.8|101.6|103.88|101.68|103.62|101.42|0
1643792750000|2022-02-02 09:05:50|103.71|101.51|103.75|101.55|103.75|101.55|103.71|101.51|0
1643792760000|2022-02-02 09:06:00|103.71|101.51|103.75|101.55|103.8|101.6|103.71|101.51|0
1643792770000|2022-02-02 09:06:10|103.71|101.51|103.71|101.51|103.75|101.55|103.62|101.42|0
1643792780000|2022-02-02 09:06:20|103.8|101.6|103.88|101.68|103.88|101.68|103.8|101.6|0
1643792790000|2022-02-02 09:06:30|103.97|101.77|103.97|101.77|104.06|101.86|103.97|101.77|0
1643792800000|2022-02-02 09:06:40|104.15|101.95|104.24|102.04|104.24|102.04|104.06|101.86|0
1643792810000|2022-02-02 09:06:50|104.15|101.95|104.06|101.86|104.24|102.04|104.06|101.86|0
1643792820000|2022-02-02 09:07:00|103.97|101.77|104.06|101.86|104.06|101.86|103.97|101.77|0
1643792830000|2022-02-02 09:07:10|104.15|101.95|104.24|102.04|104.24|102.04|104.15|101.95|0
1643792840000|2022-02-02 09:07:20|104.15|101.95|104.06|101.86|104.15|101.95|104.06|101.86|0
1643792850000|2022-02-02 09:07:30|103.97|101.77|103.88|101.68|103.97|101.77|103.88|101.68|0
1643792860000|2022-02-02 09:07:40|103.97|101.77|103.97|101.77|103.97|101.77|103.88|101.68|0
1643792870000|2022-02-02 09:07:50|103.93|101.73|103.88|101.68|103.93|101.73|103.88|101.68|0
1643792880000|2022-02-02 09:08:00|104.06|101.86|103.88|101.68|104.06|101.86|103.88|101.68|0
1643792890000|2022-02-02 09:08:10|103.79|101.59|103.97|101.77|103.97|101.77|103.79|101.59|0
1643792900000|2022-02-02 09:08:20|104.06|101.86|103.97|101.77|104.06|101.86|103.97|101.77|0
1643792910000|2022-02-02 09:08:30|103.88|101.68|103.93|101.73|103.93|101.73|103.88|101.68|0
1643792920000|2022-02-02 09:08:40|103.88|101.68|103.88|101.68|103.88|101.68|103.79|101.59|0
1643792930000|2022-02-02 09:08:50|103.79|101.59|103.79|101.59|103.79|101.59|103.75|101.55|0
1643792940000|2022-02-02 09:09:00|103.88|101.68|103.88|101.68|103.88|101.68|103.88|101.68|0
1643792950000|2022-02-02 09:09:10|103.97|101.77|103.97|101.77|103.97|101.77|103.97|101.77|0
1643792960000|2022-02-02 09:09:20|104.01|101.81|103.88|101.68|104.01|101.81|103.88|101.68|0
1643792970000|2022-02-02 09:09:30|103.79|101.59|103.71|101.51|103.79|101.59|103.71|101.51|0
1643792980000|2022-02-02 09:09:40|103.7|101.5|103.7|101.5|103.7|101.5|103.7|101.5|0
1643792990000|2022-02-02 09:09:50|103.53|101.33|103.57|101.37|103.62|101.42|103.53|101.33|0
1643793000000|2022-02-02 09:10:00|103.62|101.42|103.57|101.37|103.62|101.42|103.57|101.37|0
1643793010000|2022-02-02 09:10:10|103.7|101.5|103.57|101.37|103.7|101.5|103.57|101.37|0
1643793020000|2022-02-02 09:10:20|103.53|101.33|103.53|101.33|103.53|101.33|103.44|101.24|0
1643793030000|2022-02-02 09:10:30|103.57|101.37|103.62|101.42|103.62|101.42|103.53|101.33|0
1643793040000|2022-02-02 09:10:40|103.57|101.37|103.7|101.5|103.7|101.5|103.57|101.37|0
1643793050000|2022-02-02 09:10:50|103.79|101.59|103.7|101.5|103.79|101.59|103.7|101.5|0
1643793060000|2022-02-02 09:11:00|103.79|101.59|103.7|101.5|103.79|101.59|103.7|101.5|0
1643793070000|2022-02-02 09:11:10|103.75|101.55|103.79|101.59|103.79|101.59|103.75|101.55|0
1643793080000|2022-02-02 09:11:20|103.88|101.68|103.88|101.68|103.88|101.68|103.88|101.68|0
1643793090000|2022-02-02 09:11:30|103.97|101.77|103.88|101.68|103.97|101.77|103.88|101.68|0
1643793100000|2022-02-02 09:11:40|103.97|101.77|104.06|101.86|104.06|101.86|103.92|101.72|0
1643793110000|2022-02-02 09:11:50|103.97|101.77|103.97|101.77|103.97|101.77|103.97|101.77|0
1643793130000|2022-02-02 09:12:10|103.92|101.72|103.92|101.72|103.97|101.77|103.92|101.72|0
1643793140000|2022-02-02 09:12:20|103.88|101.68|103.97|101.77|103.97|101.77|103.88|101.68|0
1643793160000|2022-02-02 09:12:40|103.88|101.68|103.97|101.77|103.97|101.77|103.88|101.68|0
1643793170000|2022-02-02 09:12:50|104.06|101.86|104.15|101.95|104.15|101.95|104.06|101.86|0
1643793180000|2022-02-02 09:13:00|104.41|102.21|104.5|102.3|104.5|102.3|104.41|102.21|0
1643793190000|2022-02-02 09:13:10|104.59|102.39|104.77|102.57|104.77|102.57|104.59|102.39|0
1643793200000|2022-02-02 09:13:20|104.86|102.66|104.86|102.66|104.86|102.66|104.77|102.57|0
1643793210000|2022-02-02 09:13:30|104.95|102.75|105.04|102.84|105.13|102.93|104.95|102.75|0
1643793220000|2022-02-02 09:13:40|105.13|102.93|105.04|102.84|105.13|102.93|105.04|102.84|0
1643793230000|2022-02-02 09:13:50|105.13|102.93|105.22|103.02|105.22|103.02|105.13|102.93|0
1643793240000|2022-02-02 09:14:00|105.31|103.11|105.22|103.02|105.31|103.11|105.22|103.02|0
1643793250000|2022-02-02 09:14:10|105.31|103.11|105.31|103.11|105.31|103.11|105.31|103.11|0
1643793260000|2022-02-02 09:14:20|105.08|102.88|105.22|103.02|105.31|103.11|105.08|102.88|0
1643793270000|2022-02-02 09:14:30|105.17|102.97|105.22|103.02|105.22|103.02|105.13|102.93|0
1643793280000|2022-02-02 09:14:40|105.31|103.11|105.26|103.06|105.31|103.11|105.22|103.02|0
1643793290000|2022-02-02 09:14:50|105.31|103.11|105.22|103.02|105.31|103.11|105.22|103.02|0
1643793300000|2022-02-02 09:15:00|105.13|102.93|105.22|103.02|105.22|103.02|105.13|102.93|0
1643793310000|2022-02-02 09:15:10|105.13|102.93|105.31|103.11|105.31|103.11|105.13|102.93|0
1643793320000|2022-02-02 09:15:20|105.26|103.06|105.48|103.28|105.48|103.28|105.26|103.06|0
1643793330000|2022-02-02 09:15:30|105.44|103.24|105.39|103.19|105.44|103.24|105.31|103.11|0
1643793340000|2022-02-02 09:15:40|105.31|103.11|105.13|102.93|105.31|103.11|105.13|102.93|0
1643793350000|2022-02-02 09:15:50|105.22|103.02|105.13|102.93|105.22|103.02|105.13|102.93|0
1643793360000|2022-02-02 09:16:00|105.17|102.97|104.99|102.79|105.17|102.97|104.99|102.79|0
1643793370000|2022-02-02 09:16:10|104.95|102.75|104.95|102.75|104.95|102.75|104.95|102.75|0
1643793380000|2022-02-02 09:16:20|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1643793390000|2022-02-02 09:16:30|104.77|102.57|104.77|102.57|104.77|102.57|104.77|102.57|0
1643793400000|2022-02-02 09:16:40|104.59|102.39|104.77|102.57|104.77|102.57|104.59|102.39|0
1643793410000|2022-02-02 09:16:50|104.72|102.52|104.63|102.43|104.72|102.52|104.59|102.39|0
1643793420000|2022-02-02 09:17:00|104.77|102.57|104.77|102.57|104.77|102.57|104.77|102.57|0
1643793430000|2022-02-02 09:17:10|104.86|102.66|104.72|102.52|104.86|102.66|104.72|102.52|0
1643793440000|2022-02-02 09:17:20|104.77|102.57|104.59|102.39|104.77|102.57|104.59|102.39|0
1643793450000|2022-02-02 09:17:30|104.68|102.48|104.63|102.43|104.68|102.48|104.63|102.43|0
1643793460000|2022-02-02 09:17:40|104.68|102.48|104.77|102.57|104.77|102.57|104.68|102.48|0
1643793470000|2022-02-02 09:17:50|104.86|102.66|104.95|102.75|105.04|102.84|104.86|102.66|0
1643793480000|2022-02-02 09:18:00|104.86|102.66|104.77|102.57|104.86|102.66|104.77|102.57|0
1643793490000|2022-02-02 09:18:10|104.68|102.48|104.68|102.48|104.77|102.57|104.68|102.48|0
1643793500000|2022-02-02 09:18:20|104.77|102.57|104.72|102.52|104.77|102.57|104.72|102.52|0
1643793510000|2022-02-02 09:18:30|104.68|102.48|104.81|102.61|104.81|102.61|104.68|102.48|0
1643793520000|2022-02-02 09:18:40|104.77|102.57|104.68|102.48|104.77|102.57|104.68|102.48|0
1643793530000|2022-02-02 09:18:50|104.72|102.52|104.68|102.48|104.72|102.52|104.68|102.48|0
1643793540000|2022-02-02 09:19:00|104.77|102.57|104.77|102.57|104.77|102.57|104.77|102.57|0
1643793550000|2022-02-02 09:19:10|104.68|102.48|104.68|102.48|104.77|102.57|104.68|102.48|0
1643793560000|2022-02-02 09:19:20|104.77|102.57|104.77|102.57|104.77|102.57|104.77|102.57|0
1643793570000|2022-02-02 09:19:30|104.68|102.48|104.59|102.39|104.68|102.48|104.59|102.39|0
1643793580000|2022-02-02 09:19:40|104.63|102.43|104.41|102.21|104.68|102.48|104.41|102.21|0
1643793590000|2022-02-02 09:19:50|104.45|102.25|104.41|102.21|104.5|102.3|104.41|102.21|0
1643793600000|2022-02-02 09:20:00|104.54|102.34|104.45|102.25|104.54|102.34|104.45|102.25|0
1643793610000|2022-02-02 09:20:10|104.5|102.3|104.5|102.3|104.5|102.3|104.5|102.3|0
1643793620000|2022-02-02 09:20:20|104.59|102.39|104.5|102.3|104.59|102.39|104.5|102.3|0
1643793630000|2022-02-02 09:20:30|104.59|102.39|104.77|102.57|104.77|102.57|104.5|102.3|0
1643793640000|2022-02-02 09:20:40|104.95|102.75|104.77|102.57|104.95|102.75|104.77|102.57|0
1643793650000|2022-02-02 09:20:50|104.81|102.61|104.77|102.57|104.86|102.66|104.77|102.57|0
1643793670000|2022-02-02 09:21:10|104.81|102.61|104.77|102.57|104.86|102.66|104.77|102.57|0
1643793680000|2022-02-02 09:21:20|104.81|102.61|104.86|102.66|104.86|102.66|104.77|102.57|0
1643793690000|2022-02-02 09:21:30|104.77|102.57|104.77|102.57|104.77|102.57|104.77|102.57|0
1643793700000|2022-02-02 09:21:40|104.81|102.61|104.86|102.66|104.86|102.66|104.81|102.61|0
1643793710000|2022-02-02 09:21:50|104.77|102.57|104.86|102.66|104.86|102.66|104.77|102.57|0
1643793720000|2022-02-02 09:22:00|104.94|102.74|104.94|102.74|104.94|102.74|104.94|102.74|0
1643793730000|2022-02-02 09:22:10|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1643793740000|2022-02-02 09:22:20|104.68|102.48|104.77|102.57|104.77|102.57|104.68|102.48|0
1643793750000|2022-02-02 09:22:30|104.81|102.61|104.86|102.66|104.94|102.74|104.81|102.61|0
1643793760000|2022-02-02 09:22:40|104.9|102.7|104.99|102.79|104.99|102.79|104.86|102.66|0
1643793770000|2022-02-02 09:22:50|105.03|102.83|104.99|102.79|105.03|102.83|104.99|102.79|0
1643793780000|2022-02-02 09:23:00|104.9|102.7|104.77|102.57|104.9|102.7|104.77|102.57|0
1643793790000|2022-02-02 09:23:10|104.86|102.66|104.94|102.74|104.94|102.74|104.86|102.66|0
1643793810000|2022-02-02 09:23:30|104.9|102.7|104.9|102.7|104.94|102.74|104.9|102.7|0
1643793820000|2022-02-02 09:23:40|104.85|102.65|104.94|102.74|104.94|102.74|104.85|102.65|0
1643793830000|2022-02-02 09:23:50|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1643793840000|2022-02-02 09:24:00|105.03|102.83|104.94|102.74|105.03|102.83|104.94|102.74|0
1643793850000|2022-02-02 09:24:10|104.99|102.79|104.94|102.74|105.03|102.83|104.94|102.74|0
1643793860000|2022-02-02 09:24:20|105.03|102.83|105.12|102.92|105.12|102.92|105.03|102.83|0
1643793870000|2022-02-02 09:24:30|105.03|102.83|105.12|102.92|105.12|102.92|105.03|102.83|0
1643793890000|2022-02-02 09:24:50|105.21|103.01|105.12|102.92|105.21|103.01|105.08|102.88|0
1643793900000|2022-02-02 09:25:00|105.17|102.97|105.12|102.92|105.17|102.97|105.12|102.92|0
1643793910000|2022-02-02 09:25:10|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1643793920000|2022-02-02 09:25:20|105.17|102.97|105.21|103.01|105.21|103.01|105.12|102.92|0
1643793930000|2022-02-02 09:25:30|105.12|102.92|105.21|103.01|105.21|103.01|105.12|102.92|0
1643793950000|2022-02-02 09:25:50|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1643793970000|2022-02-02 09:26:10|105.25|103.05|105.3|103.1|105.3|103.1|105.21|103.01|0
1643793990000|2022-02-02 09:26:30|105.39|103.19|105.39|103.19|105.39|103.19|105.39|103.19|0
1643794020000|2022-02-02 09:27:00|105.3|103.1|104.85|102.65|105.3|103.1|104.76|102.56|0
1643794030000|2022-02-02 09:27:10|104.76|102.56|104.76|102.56|104.76|102.56|104.67|102.47|0
1643794040000|2022-02-02 09:27:20|104.72|102.52|104.59|102.39|104.72|102.52|104.59|102.39|0
1643794050000|2022-02-02 09:27:30|104.54|102.34|104.54|102.34|104.54|102.34|104.54|102.34|0
1643794060000|2022-02-02 09:27:40|104.5|102.3|104.32|102.12|104.5|102.3|104.32|102.12|0
1643794070000|2022-02-02 09:27:50|104.23|102.03|104.23|102.03|104.23|102.03|104.23|102.03|0
1643794080000|2022-02-02 09:28:00|104.14|101.94|104.05|101.85|104.14|101.94|104.05|101.85|0
1643794090000|2022-02-02 09:28:10|103.96|101.76|103.96|101.76|104.05|101.85|103.96|101.76|0
1643794100000|2022-02-02 09:28:20|104.01|101.81|104.05|101.85|104.05|101.85|104.01|101.81|0
1643794110000|2022-02-02 09:28:30|104.09|101.89|104.27|102.07|104.27|102.07|104.09|101.89|0
1643794120000|2022-02-02 09:28:40|104.23|102.03|104.23|102.03|104.23|102.03|104.14|101.94|0
1643794140000|2022-02-02 09:29:00|104.18|101.98|104.14|101.94|104.18|101.98|104.14|101.94|0
1643794150000|2022-02-02 09:29:10|104.05|101.85|103.96|101.76|104.05|101.85|103.87|101.67|0
1643794160000|2022-02-02 09:29:20|104.05|101.85|104.23|102.03|104.23|102.03|104.05|101.85|0
1643794170000|2022-02-02 09:29:30|104.27|102.07|104.32|102.12|104.32|102.12|104.27|102.07|0
1643794180000|2022-02-02 09:29:40|104.23|102.03|104.05|101.85|104.27|102.07|104.05|101.85|0
1643794190000|2022-02-02 09:29:50|104.14|101.94|104.09|101.89|104.14|101.94|104.09|101.89|0
1643794200000|2022-02-02 09:30:00|104.14|101.94|104.18|101.98|104.23|102.03|104.14|101.94|0
1643794210000|2022-02-02 09:30:10|104.41|102.21|104.41|102.21|104.41|102.21|104.32|102.12|0
1643794220000|2022-02-02 09:30:20|104.45|102.25|104.58|102.38|104.58|102.38|104.45|102.25|0
1643794230000|2022-02-02 09:30:30|104.5|102.3|104.41|102.21|104.5|102.3|104.41|102.21|0
1643794240000|2022-02-02 09:30:40|104.32|102.12|104.32|102.12|104.32|102.12|104.32|102.12|0
1643794250000|2022-02-02 09:30:50|104.41|102.21|104.32|102.12|104.41|102.21|104.32|102.12|0
1643794260000|2022-02-02 09:31:00|104.41|102.21|104.5|102.3|104.5|102.3|104.41|102.21|0
1643794270000|2022-02-02 09:31:10|104.54|102.34|104.41|102.21|104.54|102.34|104.41|102.21|0
1643794290000|2022-02-02 09:31:30|104.32|102.12|104.41|102.21|104.45|102.25|104.32|102.12|0
1643794300000|2022-02-02 09:31:40|104.36|102.16|104.36|102.16|104.36|102.16|104.36|102.16|0
1643794310000|2022-02-02 09:31:50|104.32|102.12|104.49|102.29|104.49|102.29|104.32|102.12|0
1643794320000|2022-02-02 09:32:00|104.45|102.25|104.41|102.21|104.45|102.25|104.32|102.12|0
1643794330000|2022-02-02 09:32:10|104.49|102.29|104.67|102.47|104.67|102.47|104.49|102.29|0
1643794340000|2022-02-02 09:32:20|104.72|102.52|104.76|102.56|104.76|102.56|104.72|102.52|0
1643794350000|2022-02-02 09:32:30|104.67|102.47|104.76|102.56|104.76|102.56|104.67|102.47|0
1643794360000|2022-02-02 09:32:40|104.72|102.52|104.76|102.56|104.76|102.56|104.72|102.52|0
1643794370000|2022-02-02 09:32:50|104.67|102.47|104.63|102.43|104.67|102.47|104.58|102.38|0
1643794380000|2022-02-02 09:33:00|104.67|102.47|104.72|102.52|104.72|102.52|104.67|102.47|0
1643794390000|2022-02-02 09:33:10|104.8|102.6|104.72|102.52|104.85|102.65|104.72|102.52|0
1643794400000|2022-02-02 09:33:20|104.67|102.47|104.58|102.38|104.67|102.47|104.58|102.38|0
1643794410000|2022-02-02 09:33:30|104.49|102.29|104.09|101.89|104.49|102.29|104.09|101.89|0
1643794420000|2022-02-02 09:33:40|104.05|101.85|104.14|101.94|104.14|101.94|104.05|101.85|0
1643794430000|2022-02-02 09:33:50|104.23|102.03|104.45|102.25|104.45|102.25|104.23|102.03|0
1643794440000|2022-02-02 09:34:00|104.49|102.29|104.32|102.12|104.49|102.29|104.32|102.12|0
1643794450000|2022-02-02 09:34:10|104.18|101.98|104.14|101.94|104.23|102.03|104.14|101.94|0
1643794460000|2022-02-02 09:34:20|104.23|102.03|104.27|102.07|104.32|102.12|104.14|101.94|0
1643794470000|2022-02-02 09:34:30|104.32|102.12|104.45|102.25|104.45|102.25|104.32|102.12|0
1643794480000|2022-02-02 09:34:40|104.32|102.12|104.32|102.12|104.32|102.12|104.32|102.12|0
1643794490000|2022-02-02 09:34:50|104.23|102.03|104.23|102.03|104.23|102.03|104.23|102.03|0
1643794500000|2022-02-02 09:35:00|104.14|101.94|104.05|101.85|104.14|101.94|104.05|101.85|0
1643794510000|2022-02-02 09:35:10|103.96|101.76|103.96|101.76|103.96|101.76|103.96|101.76|0
1643794520000|2022-02-02 09:35:20|103.87|101.67|103.87|101.67|103.96|101.76|103.87|101.67|0
1643794530000|2022-02-02 09:35:30|103.69|101.49|103.87|101.67|103.87|101.67|103.69|101.49|0
1643794540000|2022-02-02 09:35:40|103.91|101.71|103.91|101.71|103.91|101.71|103.82|101.62|0
1643794550000|2022-02-02 09:35:50|103.78|101.58|103.78|101.58|103.78|101.58|103.69|101.49|0
1643794560000|2022-02-02 09:36:00|103.87|101.67|103.96|101.76|103.96|101.76|103.87|101.67|0
1643794570000|2022-02-02 09:36:10|104.05|101.85|104.09|101.89|104.14|101.94|104.05|101.85|0
1643794580000|2022-02-02 09:36:20|104.05|101.85|104.05|101.85|104.05|101.85|104.05|101.85|0
1643794600000|2022-02-02 09:36:40|104.14|101.94|104.14|101.94|104.14|101.94|104.14|101.94|0
1643794610000|2022-02-02 09:36:50|104.23|102.03|104.36|102.16|104.36|102.16|104.23|102.03|0
1643794620000|2022-02-02 09:37:00|104.31|102.11|104.49|102.29|104.49|102.29|104.31|102.11|0
1643794630000|2022-02-02 09:37:10|104.4|102.2|104.31|102.11|104.4|102.2|104.31|102.11|0
1643794640000|2022-02-02 09:37:20|104.36|102.16|104.4|102.2|104.4|102.2|104.36|102.16|0
1643794650000|2022-02-02 09:37:30|104.49|102.29|104.49|102.29|104.49|102.29|104.49|102.29|0
1643794660000|2022-02-02 09:37:40|104.45|102.25|104.4|102.2|104.45|102.25|104.4|102.2|0
1643794670000|2022-02-02 09:37:50|104.31|102.11|104.31|102.11|104.31|102.11|104.31|102.11|0
1643794680000|2022-02-02 09:38:00|104.4|102.2|104.4|102.2|104.49|102.29|104.4|102.2|0
1643794690000|2022-02-02 09:38:10|104.31|102.11|104.36|102.16|104.36|102.16|104.31|102.11|0
1643794700000|2022-02-02 09:38:20|104.4|102.2|104.58|102.38|104.58|102.38|104.4|102.2|0
1643794710000|2022-02-02 09:38:30|104.53|102.33|104.31|102.11|104.53|102.33|104.31|102.11|0
1643794720000|2022-02-02 09:38:40|104.4|102.2|104.31|102.11|104.4|102.2|104.31|102.11|0
1643794730000|2022-02-02 09:38:50|104.4|102.2|104.49|102.29|104.49|102.29|104.4|102.2|0
1643794740000|2022-02-02 09:39:00|104.45|102.25|104.49|102.29|104.49|102.29|104.45|102.25|0
1643794750000|2022-02-02 09:39:10|104.62|102.42|104.62|102.42|104.62|102.42|104.62|102.42|0
1643794760000|2022-02-02 09:39:20|104.76|102.56|104.71|102.51|104.76|102.56|104.67|102.47|0
1643794770000|2022-02-02 09:39:30|104.76|102.56|104.89|102.69|104.89|102.69|104.76|102.56|0
1643794780000|2022-02-02 09:39:40|104.85|102.65|105.03|102.83|105.03|102.83|104.85|102.65|0
1643794790000|2022-02-02 09:39:50|104.94|102.74|104.94|102.74|104.98|102.78|104.94|102.74|0
1643794800000|2022-02-02 09:40:00|104.85|102.65|104.76|102.56|104.85|102.65|104.76|102.56|0
1643794810000|2022-02-02 09:40:10|104.98|102.78|104.94|102.74|104.98|102.78|104.94|102.74|0
1643794820000|2022-02-02 09:40:20|105.03|102.83|105.03|102.83|105.03|102.83|104.94|102.74|0
1643794830000|2022-02-02 09:40:30|104.98|102.78|104.94|102.74|104.98|102.78|104.94|102.74|0
1643794850000|2022-02-02 09:40:50|104.98|102.78|105.03|102.83|105.03|102.83|104.98|102.78|0
1643794860000|2022-02-02 09:41:00|104.98|102.78|105.03|102.83|105.03|102.83|104.98|102.78|0
1643794870000|2022-02-02 09:41:10|105.07|102.87|105.07|102.87|105.07|102.87|105.07|102.87|0
1643794880000|2022-02-02 09:41:20|105.03|102.83|105.03|102.83|105.07|102.87|105.03|102.83|0
1643794890000|2022-02-02 09:41:30|105.07|102.87|105.12|102.92|105.12|102.92|105.07|102.87|0
1643794900000|2022-02-02 09:41:40|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1643794920000|2022-02-02 09:42:00|105.2|103|105.2|103|105.2|103|105.11|102.91|0
1643794940000|2022-02-02 09:42:20|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1643794950000|2022-02-02 09:42:30|105.25|103.05|105.2|103|105.25|103.05|105.2|103|0
1643794960000|2022-02-02 09:42:40|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1643794970000|2022-02-02 09:42:50|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1643794980000|2022-02-02 09:43:00|105.34|103.14|105.47|103.27|105.47|103.27|105.34|103.14|0
1643794990000|2022-02-02 09:43:10|105.56|103.36|105.65|103.45|105.65|103.45|105.56|103.36|0
1643795010000|2022-02-02 09:43:30|105.74|103.54|105.56|103.36|105.74|103.54|105.56|103.36|0
1643795020000|2022-02-02 09:43:40|105.47|103.27|105.6|103.4|105.6|103.4|105.47|103.27|0
1643795030000|2022-02-02 09:43:50|105.56|103.36|105.65|103.45|105.65|103.45|105.56|103.36|0
1643795040000|2022-02-02 09:44:00|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1643795060000|2022-02-02 09:44:20|105.92|103.72|105.83|103.63|105.92|103.72|105.83|103.63|0
1643795070000|2022-02-02 09:44:30|105.92|103.72|105.92|103.72|105.92|103.72|105.92|103.72|0
1643795080000|2022-02-02 09:44:40|105.83|103.63|105.83|103.63|105.83|103.63|105.83|103.63|0
1643795090000|2022-02-02 09:44:50|105.92|103.72|106.28|104.08|106.28|104.08|105.92|103.72|0
1643795100000|2022-02-02 09:45:00|106.19|103.99|106.19|103.99|106.19|103.99|106.19|103.99|0
1643795110000|2022-02-02 09:45:10|106.28|104.08|106.28|104.08|106.37|104.17|106.28|104.08|0
1643795120000|2022-02-02 09:45:20|106.23|104.03|106.37|104.17|106.37|104.17|106.23|104.03|0
1643795130000|2022-02-02 09:45:30|106.28|104.08|106.37|104.17|106.37|104.17|106.28|104.08|0
1643795140000|2022-02-02 09:45:40|106.28|104.08|106.1|103.9|106.28|104.08|106.1|103.9|0
1643795150000|2022-02-02 09:45:50|105.96|103.76|106.01|103.81|106.01|103.81|105.96|103.76|0
1643795160000|2022-02-02 09:46:00|105.96|103.76|106.01|103.81|106.01|103.81|105.96|103.76|0
1643795170000|2022-02-02 09:46:10|105.92|103.72|105.92|103.72|105.92|103.72|105.92|103.72|0
1643795180000|2022-02-02 09:46:20|105.96|103.76|105.83|103.63|106.01|103.81|105.83|103.63|0
1643795190000|2022-02-02 09:46:30|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1643795200000|2022-02-02 09:46:40|105.65|103.45|105.74|103.54|105.74|103.54|105.65|103.45|0
1643795210000|2022-02-02 09:46:50|105.65|103.45|105.69|103.49|105.74|103.54|105.65|103.45|0
1643795220000|2022-02-02 09:47:00|105.74|103.54|105.83|103.63|105.83|103.63|105.74|103.54|0
1643795230000|2022-02-02 09:47:10|106.01|103.81|106.1|103.9|106.1|103.9|106.01|103.81|0
1643795240000|2022-02-02 09:47:20|106.19|103.99|106.19|103.99|106.28|104.08|106.19|103.99|0
1643795250000|2022-02-02 09:47:30|106.1|103.9|106.1|103.9|106.1|103.9|106.1|103.9|0
1643795260000|2022-02-02 09:47:40|106.01|103.81|106.01|103.81|106.01|103.81|106.01|103.81|0
1643795270000|2022-02-02 09:47:50|105.92|103.72|105.87|103.67|105.96|103.76|105.87|103.67|0
1643795280000|2022-02-02 09:48:00|105.83|103.63|105.83|103.63|105.92|103.72|105.83|103.63|0
1643795290000|2022-02-02 09:48:10|105.92|103.72|106.01|103.81|106.01|103.81|105.92|103.72|0
1643795300000|2022-02-02 09:48:20|105.92|103.72|106.19|103.99|106.19|103.99|105.92|103.72|0
1643795310000|2022-02-02 09:48:30|106.1|103.9|106.19|103.99|106.19|103.99|106.1|103.9|0
1643795320000|2022-02-02 09:48:40|106.14|103.94|106.19|103.99|106.19|103.99|106.1|103.9|0
1643795330000|2022-02-02 09:48:50|106.14|103.94|106.14|103.94|106.19|103.99|106.14|103.94|0
1643795340000|2022-02-02 09:49:00|106.19|103.99|106.28|104.08|106.28|104.08|106.14|103.94|0
1643795350000|2022-02-02 09:49:10|106.37|104.17|106.23|104.03|106.37|104.17|106.23|104.03|0
1643795360000|2022-02-02 09:49:20|106.28|104.08|106.23|104.03|106.28|104.08|106.19|103.99|0
1643795370000|2022-02-02 09:49:30|106.37|104.17|106.28|104.08|106.37|104.17|106.28|104.08|0
1643795380000|2022-02-02 09:49:40|106.37|104.17|106.82|104.62|106.82|104.62|106.37|104.17|0
1643795390000|2022-02-02 09:49:50|106.91|104.71|107.09|104.89|107.09|104.89|106.91|104.71|0
1643795400000|2022-02-02 09:50:00|107.13|104.93|107.27|105.07|107.27|105.07|107.13|104.93|0
1643795410000|2022-02-02 09:50:10|107.18|104.98|107.27|105.07|107.27|105.07|107.18|104.98|0
1643795420000|2022-02-02 09:50:20|107.36|105.16|107.45|105.25|107.45|105.25|107.36|105.16|0
1643795430000|2022-02-02 09:50:30|107.41|105.21|107.45|105.25|107.45|105.25|107.41|105.21|0
1643795440000|2022-02-02 09:50:40|107.5|105.3|107.45|105.25|107.54|105.34|107.45|105.25|0
1643795450000|2022-02-02 09:50:50|107.54|105.34|107.45|105.25|107.54|105.34|107.45|105.25|0
1643795460000|2022-02-02 09:51:00|107.36|105.16|107.27|105.07|107.41|105.21|107.27|105.07|0
1643795470000|2022-02-02 09:51:10|107.36|105.16|107.36|105.16|107.36|105.16|107.36|105.16|0
1643795480000|2022-02-02 09:51:20|107.45|105.25|107.36|105.16|107.45|105.25|107.36|105.16|0
1643795490000|2022-02-02 09:51:30|107.18|104.98|107.18|104.98|107.18|104.98|107.18|104.98|0
1643795500000|2022-02-02 09:51:40|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1643795510000|2022-02-02 09:51:50|107.22|105.02|107.27|105.07|107.27|105.07|107.22|105.02|0
1643795520000|2022-02-02 09:52:00|107.36|105.16|107.18|104.98|107.36|105.16|107.18|104.98|0
1643795530000|2022-02-02 09:52:10|107.09|104.89|107.18|104.98|107.18|104.98|107.09|104.89|0
1643795540000|2022-02-02 09:52:20|107.09|104.89|107.18|104.98|107.18|104.98|107.09|104.89|0
1643795550000|2022-02-02 09:52:30|107.09|104.89|107.18|104.98|107.18|104.98|107.09|104.89|0
1643795560000|2022-02-02 09:52:40|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1643795570000|2022-02-02 09:52:50|107.18|104.98|107.18|104.98|107.18|104.98|107.09|104.89|0
1643795580000|2022-02-02 09:53:00|107.09|104.89|107.09|104.89|107.09|104.89|107|104.8|0
1643795590000|2022-02-02 09:53:10|107.04|104.84|107.09|104.89|107.09|104.89|107|104.8|0
1643795600000|2022-02-02 09:53:20|107|104.8|107.09|104.89|107.09|104.89|107|104.8|0
1643795610000|2022-02-02 09:53:30|107|104.8|107.09|104.89|107.09|104.89|107|104.8|0
1643795620000|2022-02-02 09:53:40|107.18|104.98|107.13|104.93|107.18|104.98|107.09|104.89|0
1643795630000|2022-02-02 09:53:50|107.09|104.89|107|104.8|107.09|104.89|107|104.8|0
1643795640000|2022-02-02 09:54:00|107.13|104.93|107.09|104.89|107.13|104.93|107|104.8|0
1643795650000|2022-02-02 09:54:10|107|104.8|107|104.8|107|104.8|107|104.8|0
1643795660000|2022-02-02 09:54:20|107.27|105.07|107.18|104.98|107.27|105.07|107.09|104.89|0
1643795680000|2022-02-02 09:54:40|107.09|104.89|107.45|105.25|107.45|105.25|107.09|104.89|0
1643795690000|2022-02-02 09:54:50|107.54|105.34|107.63|105.43|107.63|105.43|107.54|105.34|0
1643795700000|2022-02-02 09:55:00|107.59|105.39|107.72|105.52|107.72|105.52|107.54|105.34|0
1643795710000|2022-02-02 09:55:10|107.81|105.61|107.81|105.61|107.91|105.71|107.81|105.61|0
1643795720000|2022-02-02 09:55:20|107.77|105.57|107.63|105.43|107.77|105.57|107.63|105.43|0
1643795730000|2022-02-02 09:55:30|107.45|105.25|107.54|105.34|107.54|105.34|107.45|105.25|0
1643795740000|2022-02-02 09:55:40|107.63|105.43|107.54|105.34|107.63|105.43|107.54|105.34|0
1643795750000|2022-02-02 09:55:50|107.63|105.43|107.63|105.43|107.63|105.43|107.63|105.43|0
1643795760000|2022-02-02 09:56:00|107.54|105.34|107.54|105.34|107.63|105.43|107.54|105.34|0
1643795770000|2022-02-02 09:56:10|107.45|105.25|107.45|105.25|107.49|105.29|107.45|105.25|0
1643795780000|2022-02-02 09:56:20|107.54|105.34|107.63|105.43|107.63|105.43|107.54|105.34|0
1643795790000|2022-02-02 09:56:30|107.54|105.34|107.63|105.43|107.72|105.52|107.54|105.34|0
1643795800000|2022-02-02 09:56:40|107.68|105.48|107.68|105.48|107.68|105.48|107.63|105.43|0
1643795810000|2022-02-02 09:56:50|107.63|105.43|107.58|105.38|107.68|105.48|107.58|105.38|0
1643795820000|2022-02-02 09:57:00|107.63|105.43|107.63|105.43|107.68|105.48|107.63|105.43|0
1643795830000|2022-02-02 09:57:10|107.72|105.52|107.72|105.52|107.72|105.52|107.72|105.52|0
1643795840000|2022-02-02 09:57:20|107.81|105.61|108.09|105.89|108.09|105.89|107.81|105.61|0
1643795850000|2022-02-02 09:57:30|108|105.8|108.04|105.84|108.04|105.84|108|105.8|0
1643795860000|2022-02-02 09:57:40|108.09|105.89|107.9|105.7|108.09|105.89|107.9|105.7|0
1643795870000|2022-02-02 09:57:50|107.86|105.66|107.9|105.7|107.9|105.7|107.86|105.66|0
1643795880000|2022-02-02 09:58:00|108|105.8|108.18|105.98|108.18|105.98|108|105.8|0
1643795890000|2022-02-02 09:58:10|108.09|105.89|108.09|105.89|108.18|105.98|108.09|105.89|0
1643795900000|2022-02-02 09:58:20|107.99|105.79|107.99|105.79|107.99|105.79|107.99|105.79|0
1643795910000|2022-02-02 09:58:30|108.09|105.89|108.09|105.89|108.09|105.89|107.99|105.79|0
1643795920000|2022-02-02 09:58:40|108.18|105.98|108.09|105.89|108.18|105.98|108.04|105.84|0
1643795940000|2022-02-02 09:59:00|108.13|105.93|108.09|105.89|108.13|105.93|108.09|105.89|0
1643795950000|2022-02-02 09:59:10|108.18|105.98|108.13|105.93|108.18|105.98|108.13|105.93|0
1643795960000|2022-02-02 09:59:20|108.09|105.89|107.99|105.79|108.09|105.89|107.99|105.79|0
1643795970000|2022-02-02 09:59:30|107.95|105.75|107.9|105.7|107.99|105.79|107.9|105.7|0
1643795980000|2022-02-02 09:59:40|107.81|105.61|107.63|105.43|107.81|105.61|107.63|105.43|0
1643795990000|2022-02-02 09:59:50|107.72|105.52|107.67|105.47|107.72|105.52|107.67|105.47|0
1643796000000|2022-02-02 10:00:00|107.63|105.43|107.58|105.38|107.63|105.43|107.54|105.34|0
1643796010000|2022-02-02 10:00:10|107.49|105.29|107.27|105.07|107.49|105.29|107.18|104.98|0
1643796020000|2022-02-02 10:00:20|107.18|104.98|107.27|105.07|107.27|105.07|107.18|104.98|0
1643796030000|2022-02-02 10:00:30|107.18|104.98|107.09|104.89|107.18|104.98|107.09|104.89|0
1643796040000|2022-02-02 10:00:40|107.27|105.07|107.18|104.98|107.27|105.07|107.18|104.98|0
1643796050000|2022-02-02 10:00:50|107.09|104.89|107.09|104.89|107.09|104.89|107|104.8|0
1643796060000|2022-02-02 10:01:00|107.18|104.98|107.09|104.89|107.18|104.98|107.09|104.89|0
1643796070000|2022-02-02 10:01:10|107|104.8|107.09|104.89|107.09|104.89|107|104.8|0
1643796080000|2022-02-02 10:01:20|107|104.8|107.09|104.89|107.09|104.89|107|104.8|0
1643796090000|2022-02-02 10:01:30|107|104.8|107.18|104.98|107.18|104.98|107|104.8|0
1643796100000|2022-02-02 10:01:40|107.09|104.89|107|104.8|107.09|104.89|107|104.8|0
1643796110000|2022-02-02 10:01:50|106.9|104.7|106.95|104.75|106.99|104.79|106.9|104.7|0
1643796120000|2022-02-02 10:02:00|106.99|104.79|106.99|104.79|107.09|104.89|106.99|104.79|0
1643796130000|2022-02-02 10:02:10|107.04|104.84|106.99|104.79|107.09|104.89|106.99|104.79|0
1643796140000|2022-02-02 10:02:20|106.9|104.7|106.99|104.79|106.99|104.79|106.9|104.7|0
1643796150000|2022-02-02 10:02:30|106.9|104.7|106.9|104.7|106.9|104.7|106.9|104.7|0
1643796160000|2022-02-02 10:02:40|106.95|104.75|106.9|104.7|106.99|104.79|106.9|104.7|0
1643796170000|2022-02-02 10:02:50|106.99|104.79|107.09|104.89|107.09|104.89|106.99|104.79|0
1643796180000|2022-02-02 10:03:00|107.08|104.88|106.99|104.79|107.08|104.88|106.99|104.79|0
1643796190000|2022-02-02 10:03:10|107.08|104.88|107.13|104.93|107.13|104.93|107.08|104.88|0
1643796200000|2022-02-02 10:03:20|107.08|104.88|107.08|104.88|107.08|104.88|107.08|104.88|0
1643796210000|2022-02-02 10:03:30|106.99|104.79|107.08|104.88|107.08|104.88|106.99|104.79|0
1643796220000|2022-02-02 10:03:40|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1643796230000|2022-02-02 10:03:50|107.36|105.16|107.27|105.07|107.36|105.16|107.27|105.07|0
1643796250000|2022-02-02 10:04:10|107.18|104.98|107.27|105.07|107.27|105.07|107.18|104.98|0
1643796260000|2022-02-02 10:04:20|107.17|104.97|107.27|105.07|107.27|105.07|107.17|104.97|0
1643796280000|2022-02-02 10:04:40|107.17|104.97|107.17|104.97|107.27|105.07|107.17|104.97|0
1643796300000|2022-02-02 10:05:00|107.63|105.43|107.67|105.47|107.67|105.47|107.63|105.43|0
1643796310000|2022-02-02 10:05:10|107.72|105.52|107.63|105.43|107.72|105.52|107.63|105.43|0
1643796320000|2022-02-02 10:05:20|107.58|105.38|107.45|105.25|107.58|105.38|107.45|105.25|0
1643796330000|2022-02-02 10:05:30|107.63|105.43|107.54|105.34|107.63|105.43|107.54|105.34|0
1643796340000|2022-02-02 10:05:40|107.45|105.25|107.45|105.25|107.45|105.25|107.45|105.25|0
1643796350000|2022-02-02 10:05:50|107.36|105.16|107.36|105.16|107.36|105.16|107.36|105.16|0
1643796370000|2022-02-02 10:06:10|107.26|105.06|107.08|104.88|107.26|105.06|107.08|104.88|0
1643796380000|2022-02-02 10:06:20|106.9|104.7|106.9|104.7|106.9|104.7|106.9|104.7|0
1643796390000|2022-02-02 10:06:30|106.81|104.61|106.81|104.61|106.81|104.61|106.81|104.61|0
1643796400000|2022-02-02 10:06:40|106.9|104.7|106.99|104.79|107.08|104.88|106.9|104.7|0
1643796410000|2022-02-02 10:06:50|107.04|104.84|107.08|104.88|107.08|104.88|106.99|104.79|0
1643796420000|2022-02-02 10:07:00|107.17|104.97|107.17|104.97|107.17|104.97|107.17|104.97|0
1643796430000|2022-02-02 10:07:10|107.26|105.06|107.22|105.02|107.26|105.06|107.17|104.97|0
1643796440000|2022-02-02 10:07:20|107.17|104.97|106.9|104.7|107.17|104.97|106.9|104.7|0
1643796450000|2022-02-02 10:07:30|106.95|104.75|106.99|104.79|106.99|104.79|106.95|104.75|0
1643796460000|2022-02-02 10:07:40|106.95|104.75|106.99|104.79|106.99|104.79|106.9|104.7|0
1643796470000|2022-02-02 10:07:50|107.08|104.88|106.99|104.79|107.08|104.88|106.99|104.79|0
1643796490000|2022-02-02 10:08:10|106.9|104.7|106.99|104.79|106.99|104.79|106.9|104.7|0
1643796500000|2022-02-02 10:08:20|106.95|104.75|106.99|104.79|106.99|104.79|106.95|104.75|0
1643796510000|2022-02-02 10:08:30|106.9|104.7|106.9|104.7|106.9|104.7|106.9|104.7|0
1643796520000|2022-02-02 10:08:40|106.81|104.61|106.76|104.56|106.81|104.61|106.76|104.56|0
1643796530000|2022-02-02 10:08:50|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1643796540000|2022-02-02 10:09:00|106.63|104.43|106.63|104.43|106.63|104.43|106.63|104.43|0
1643796550000|2022-02-02 10:09:10|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1643796560000|2022-02-02 10:09:20|106.58|104.38|106.45|104.25|106.63|104.43|106.45|104.25|0
1643796570000|2022-02-02 10:09:30|106.31|104.11|106.36|104.16|106.36|104.16|106.27|104.07|0
1643796590000|2022-02-02 10:09:50|106.27|104.07|106.36|104.16|106.36|104.16|106.27|104.07|0
1643796600000|2022-02-02 10:10:00|106.27|104.07|106.27|104.07|106.36|104.16|106.27|104.07|0
1643796610000|2022-02-02 10:10:10|106.18|103.98|106.27|104.07|106.27|104.07|106.18|103.98|0
1643796620000|2022-02-02 10:10:20|106.18|103.98|106.27|104.07|106.36|104.16|106.18|103.98|0
1643796630000|2022-02-02 10:10:30|106.18|103.98|106.18|103.98|106.27|104.07|106.18|103.98|0
1643796640000|2022-02-02 10:10:40|106.22|104.02|106.27|104.07|106.27|104.07|106.18|103.98|0
1643796650000|2022-02-02 10:10:50|106.18|103.98|106.18|103.98|106.27|104.07|106.18|103.98|0
1643796660000|2022-02-02 10:11:00|106.36|104.16|106.36|104.16|106.36|104.16|106.27|104.07|0
1643796670000|2022-02-02 10:11:10|106.27|104.07|106.36|104.16|106.45|104.25|106.27|104.07|0
1643796680000|2022-02-02 10:11:20|106.27|104.07|106.31|104.11|106.31|104.11|106.27|104.07|0
1643796690000|2022-02-02 10:11:30|106.4|104.2|106.99|104.79|106.99|104.79|106.36|104.16|0
1643796700000|2022-02-02 10:11:40|106.9|104.7|106.99|104.79|106.99|104.79|106.9|104.7|0
1643796710000|2022-02-02 10:11:50|106.9|104.7|106.9|104.7|106.9|104.7|106.9|104.7|0
1643796720000|2022-02-02 10:12:00|106.81|104.61|106.63|104.43|106.81|104.61|106.63|104.43|0
1643796730000|2022-02-02 10:12:10|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1643796740000|2022-02-02 10:12:20|106.76|104.56|106.9|104.7|106.9|104.7|106.72|104.52|0
1643796750000|2022-02-02 10:12:30|106.81|104.61|106.81|104.61|106.81|104.61|106.81|104.61|0
1643796760000|2022-02-02 10:12:40|106.85|104.65|106.81|104.61|106.9|104.7|106.81|104.61|0
1643796770000|2022-02-02 10:12:50|106.72|104.52|106.81|104.61|106.81|104.61|106.72|104.52|0
1643796780000|2022-02-02 10:13:00|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1643796790000|2022-02-02 10:13:10|106.81|104.61|106.54|104.34|106.81|104.61|106.54|104.34|0
1643796800000|2022-02-02 10:13:20|106.63|104.43|106.63|104.43|106.63|104.43|106.63|104.43|0
1643796810000|2022-02-02 10:13:30|106.72|104.52|106.72|104.52|106.72|104.52|106.67|104.47|0
1643796820000|2022-02-02 10:13:40|106.81|104.61|106.99|104.79|106.99|104.79|106.81|104.61|0
1643796830000|2022-02-02 10:13:50|106.94|104.74|106.81|104.61|106.94|104.74|106.81|104.61|0
1643796840000|2022-02-02 10:14:00|106.9|104.7|106.99|104.79|106.99|104.79|106.9|104.7|0
1643796860000|2022-02-02 10:14:20|107.08|104.88|107.08|104.88|107.08|104.88|106.99|104.79|0
1643796870000|2022-02-02 10:14:30|106.99|104.79|106.99|104.79|106.99|104.79|106.99|104.79|0
1643796880000|2022-02-02 10:14:40|107.08|104.88|106.9|104.7|107.08|104.88|106.9|104.7|0
1643796890000|2022-02-02 10:14:50|106.99|104.79|107.08|104.88|107.08|104.88|106.99|104.79|0
1643796900000|2022-02-02 10:15:00|107.17|104.97|107.17|104.97|107.26|105.06|107.17|104.97|0
1643796910000|2022-02-02 10:15:10|107.08|104.88|107.08|104.88|107.08|104.88|107.08|104.88|0
1643796920000|2022-02-02 10:15:20|106.94|104.74|107.08|104.88|107.08|104.88|106.94|104.74|0
1643796930000|2022-02-02 10:15:30|106.99|104.79|107.12|104.92|107.12|104.92|106.99|104.79|0
1643796940000|2022-02-02 10:15:40|107.08|104.88|106.99|104.79|107.08|104.88|106.99|104.79|0
1643796950000|2022-02-02 10:15:50|106.9|104.7|106.72|104.52|106.9|104.7|106.72|104.52|0
1643796960000|2022-02-02 10:16:00|106.63|104.43|106.63|104.43|106.63|104.43|106.54|104.34|0
1643796970000|2022-02-02 10:16:10|106.72|104.52|106.9|104.7|106.9|104.7|106.72|104.52|0
1643796980000|2022-02-02 10:16:20|106.81|104.61|106.9|104.7|106.9|104.7|106.76|104.56|0
1643796990000|2022-02-02 10:16:30|106.81|104.61|106.81|104.61|106.81|104.61|106.72|104.52|0
1643797000000|2022-02-02 10:16:40|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1643797010000|2022-02-02 10:16:50|106.81|104.61|106.72|104.52|106.81|104.61|106.72|104.52|0
1643797020000|2022-02-02 10:17:00|106.81|104.61|106.72|104.52|106.81|104.61|106.72|104.52|0
1643797030000|2022-02-02 10:17:10|106.63|104.43|106.63|104.43|106.63|104.43|106.54|104.34|0
1643797040000|2022-02-02 10:17:20|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1643797050000|2022-02-02 10:17:30|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1643797060000|2022-02-02 10:17:40|106.81|104.61|106.9|104.7|106.9|104.7|106.81|104.61|0
1643797070000|2022-02-02 10:17:50|106.99|104.79|107.08|104.88|107.17|104.97|106.99|104.79|0
1643797080000|2022-02-02 10:18:00|106.99|104.79|107.03|104.83|107.12|104.92|106.99|104.79|0
1643797090000|2022-02-02 10:18:10|107.08|104.88|107.17|104.97|107.17|104.97|107.08|104.88|0
1643797100000|2022-02-02 10:18:20|107.35|105.15|107.26|105.06|107.44|105.24|107.26|105.06|0
1643797110000|2022-02-02 10:18:30|107.21|105.01|107.17|104.97|107.3|105.1|107.17|104.97|0
1643797120000|2022-02-02 10:18:40|107.03|104.83|106.9|104.7|107.03|104.83|106.9|104.7|0
1643797130000|2022-02-02 10:18:50|106.81|104.61|106.9|104.7|106.9|104.7|106.63|104.43|0
1643797140000|2022-02-02 10:19:00|106.81|104.61|106.67|104.47|106.81|104.61|106.67|104.47|0
1643797150000|2022-02-02 10:19:10|106.58|104.38|106.63|104.43|106.63|104.43|106.58|104.38|0
1643797160000|2022-02-02 10:19:20|106.72|104.52|106.81|104.61|106.81|104.61|106.72|104.52|0
1643797170000|2022-02-02 10:19:30|106.72|104.52|106.81|104.61|106.81|104.61|106.72|104.52|0
1643797180000|2022-02-02 10:19:40|106.72|104.52|106.72|104.52|106.72|104.52|106.67|104.47|0
1643797190000|2022-02-02 10:19:50|106.81|104.61|106.81|104.61|106.81|104.61|106.76|104.56|0
1643797200000|2022-02-02 10:20:00|106.72|104.52|106.63|104.43|106.72|104.52|106.63|104.43|0
1643797220000|2022-02-02 10:20:20|106.44|104.24|106.63|104.43|106.63|104.43|106.44|104.24|0
1643797230000|2022-02-02 10:20:30|106.58|104.38|106.58|104.38|106.58|104.38|106.54|104.34|0
1643797240000|2022-02-02 10:20:40|106.63|104.43|106.53|104.33|106.63|104.43|106.53|104.33|0
1643797250000|2022-02-02 10:20:50|106.58|104.38|106.63|104.43|106.63|104.43|106.53|104.33|0
1643797260000|2022-02-02 10:21:00|106.53|104.33|106.63|104.43|106.63|104.43|106.53|104.33|0
1643797270000|2022-02-02 10:21:10|106.53|104.33|106.58|104.38|106.63|104.43|106.53|104.33|0
1643797280000|2022-02-02 10:21:20|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1643797290000|2022-02-02 10:21:30|106.62|104.42|106.53|104.33|106.72|104.52|106.53|104.33|0
1643797300000|2022-02-02 10:21:40|106.44|104.24|106.44|104.24|106.44|104.24|106.44|104.24|0
1643797320000|2022-02-02 10:22:00|106.35|104.15|106.26|104.06|106.35|104.15|106.26|104.06|0
1643797330000|2022-02-02 10:22:10|106.31|104.11|106.26|104.06|106.31|104.11|106.26|104.06|0
1643797340000|2022-02-02 10:22:20|106.31|104.11|106.35|104.15|106.35|104.15|106.26|104.06|0
1643797350000|2022-02-02 10:22:30|106.26|104.06|106.17|103.97|106.26|104.06|106.17|103.97|0
1643797360000|2022-02-02 10:22:40|106.08|103.88|106.26|104.06|106.26|104.06|106.08|103.88|0
1643797370000|2022-02-02 10:22:50|106.35|104.15|106.26|104.06|106.35|104.15|106.26|104.06|0
1643797380000|2022-02-02 10:23:00|106.35|104.15|106.26|104.06|106.35|104.15|106.26|104.06|0
1643797390000|2022-02-02 10:23:10|106.31|104.11|106.35|104.15|106.35|104.15|106.26|104.06|0
1643797400000|2022-02-02 10:23:20|106.44|104.24|106.49|104.29|106.49|104.29|106.44|104.24|0
1643797410000|2022-02-02 10:23:30|106.53|104.33|106.8|104.6|106.8|104.6|106.53|104.33|0
1643797420000|2022-02-02 10:23:40|106.71|104.51|106.8|104.6|106.8|104.6|106.71|104.51|0
1643797430000|2022-02-02 10:23:50|106.89|104.69|106.8|104.6|106.89|104.69|106.8|104.6|0
1643797440000|2022-02-02 10:24:00|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1643797450000|2022-02-02 10:24:10|106.85|104.65|106.8|104.6|106.89|104.69|106.8|104.6|0
1643797460000|2022-02-02 10:24:20|106.85|104.65|106.85|104.65|106.85|104.65|106.8|104.6|0
1643797470000|2022-02-02 10:24:30|106.89|104.69|106.8|104.6|106.89|104.69|106.8|104.6|0
1643797490000|2022-02-02 10:24:50|106.89|104.69|106.8|104.6|106.89|104.69|106.8|104.6|0
1643797500000|2022-02-02 10:25:00|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1643797510000|2022-02-02 10:25:10|106.53|104.33|106.53|104.33|106.53|104.33|106.44|104.24|0
1643797520000|2022-02-02 10:25:20|106.62|104.42|106.67|104.47|106.67|104.47|106.62|104.42|0
1643797530000|2022-02-02 10:25:30|106.71|104.51|106.76|104.56|106.76|104.56|106.71|104.51|0
1643797540000|2022-02-02 10:25:40|106.71|104.51|106.8|104.6|106.8|104.6|106.71|104.51|0
1643797550000|2022-02-02 10:25:50|106.71|104.51|106.76|104.56|106.8|104.6|106.71|104.51|0
1643797560000|2022-02-02 10:26:00|106.71|104.51|106.76|104.56|106.76|104.56|106.67|104.47|0
1643797570000|2022-02-02 10:26:10|106.8|104.6|106.8|104.6|106.8|104.6|106.8|104.6|0
1643797580000|2022-02-02 10:26:20|106.71|104.51|106.76|104.56|106.76|104.56|106.71|104.51|0
1643797590000|2022-02-02 10:26:30|106.8|104.6|106.71|104.51|106.8|104.6|106.71|104.51|0
1643797610000|2022-02-02 10:26:50|106.8|104.6|106.98|104.78|106.98|104.78|106.8|104.6|0
1643797620000|2022-02-02 10:27:00|106.89|104.69|106.71|104.51|106.89|104.69|106.71|104.51|0
1643797640000|2022-02-02 10:27:20|106.8|104.6|106.71|104.51|106.8|104.6|106.71|104.51|0
1643797650000|2022-02-02 10:27:30|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1643797660000|2022-02-02 10:27:40|106.71|104.51|106.71|104.51|106.76|104.56|106.71|104.51|0
1643797680000|2022-02-02 10:28:00|106.62|104.42|106.53|104.33|106.62|104.42|106.48|104.28|0
1643797690000|2022-02-02 10:28:10|106.62|104.42|106.62|104.42|106.67|104.47|106.58|104.38|0
1643797700000|2022-02-02 10:28:20|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1643797710000|2022-02-02 10:28:30|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1643797720000|2022-02-02 10:28:40|106.67|104.47|106.71|104.51|106.71|104.51|106.62|104.42|0
1643797730000|2022-02-02 10:28:50|106.67|104.47|106.71|104.51|106.71|104.51|106.67|104.47|0
1643797740000|2022-02-02 10:29:00|106.66|104.46|106.62|104.42|106.66|104.46|106.57|104.37|0
1643797750000|2022-02-02 10:29:10|106.53|104.33|106.44|104.24|106.53|104.33|106.44|104.24|0
1643797760000|2022-02-02 10:29:20|106.35|104.15|106.62|104.42|106.62|104.42|106.35|104.15|0
1643797770000|2022-02-02 10:29:30|106.66|104.46|106.71|104.51|106.71|104.51|106.66|104.46|0
1643797780000|2022-02-02 10:29:40|106.85|104.65|106.62|104.42|106.85|104.65|106.62|104.42|0
1643797790000|2022-02-02 10:29:50|106.66|104.46|106.71|104.51|106.71|104.51|106.62|104.42|0
1643797800000|2022-02-02 10:30:00|106.66|104.46|106.62|104.42|106.66|104.46|106.53|104.33|0
1643797810000|2022-02-02 10:30:10|106.71|104.51|106.66|104.46|106.71|104.51|106.66|104.46|0
1643797820000|2022-02-02 10:30:20|106.71|104.51|107.07|104.87|107.07|104.87|106.71|104.51|0
1643797830000|2022-02-02 10:30:30|107.12|104.92|107.16|104.96|107.16|104.96|107.07|104.87|0
1643797840000|2022-02-02 10:30:40|107.07|104.87|107.12|104.92|107.12|104.92|107.07|104.87|0
1643797850000|2022-02-02 10:30:50|107.07|104.87|107.07|104.87|107.07|104.87|106.98|104.78|0
1643797860000|2022-02-02 10:31:00|107.16|104.96|107.16|104.96|107.16|104.96|107.12|104.92|0
1643797870000|2022-02-02 10:31:10|107.21|105.01|107.25|105.05|107.25|105.05|107.21|105.01|0
1643797880000|2022-02-02 10:31:20|107.16|104.96|107.25|105.05|107.25|105.05|107.16|104.96|0
1643797890000|2022-02-02 10:31:30|107.21|105.01|107.16|104.96|107.21|105.01|107.16|104.96|0
1643797900000|2022-02-02 10:31:40|107.25|105.05|107.34|105.14|107.34|105.14|107.25|105.05|0
1643797910000|2022-02-02 10:31:50|107.25|105.05|107.25|105.05|107.25|105.05|107.25|105.05|0
1643797920000|2022-02-02 10:32:00|107.3|105.1|107.25|105.05|107.3|105.1|107.25|105.05|0
1643797930000|2022-02-02 10:32:10|107.16|104.96|107.16|104.96|107.16|104.96|107.16|104.96|0
1643797940000|2022-02-02 10:32:20|107.12|104.92|107.21|105.01|107.21|105.01|107.12|104.92|0
1643797950000|2022-02-02 10:32:30|107.16|104.96|107.25|105.05|107.25|105.05|107.16|104.96|0
1643797960000|2022-02-02 10:32:40|107.43|105.23|107.43|105.23|107.43|105.23|107.43|105.23|0
1643797970000|2022-02-02 10:32:50|107.34|105.14|107.34|105.14|107.39|105.19|107.34|105.14|0
1643797980000|2022-02-02 10:33:00|107.43|105.23|107.34|105.14|107.43|105.23|107.34|105.14|0
1643797990000|2022-02-02 10:33:10|107.43|105.23|107.34|105.14|107.43|105.23|107.34|105.14|0
1643798000000|2022-02-02 10:33:20|107.25|105.05|107.16|104.96|107.34|105.14|107.16|104.96|0
1643798010000|2022-02-02 10:33:30|107.21|105.01|107.16|104.96|107.25|105.05|107.16|104.96|0
1643798020000|2022-02-02 10:33:40|107.07|104.87|107.16|104.96|107.16|104.96|107.07|104.87|0
1643798030000|2022-02-02 10:33:50|107.12|104.92|107.16|104.96|107.25|105.05|107.12|104.92|0
1643798040000|2022-02-02 10:34:00|107.25|105.05|107.16|104.96|107.25|105.05|107.16|104.96|0
1643798060000|2022-02-02 10:34:20|107.07|104.87|106.98|104.78|107.07|104.87|106.98|104.78|0
1643798080000|2022-02-02 10:34:40|107.02|104.82|107.02|104.82|107.02|104.82|107.02|104.82|0
1643798090000|2022-02-02 10:34:50|107.07|104.87|107.07|104.87|107.07|104.87|107.07|104.87|0
1643798100000|2022-02-02 10:35:00|106.98|104.78|106.93|104.73|106.98|104.78|106.93|104.73|0
1643798110000|2022-02-02 10:35:10|106.98|104.78|107.43|105.23|107.43|105.23|106.98|104.78|0
1643798120000|2022-02-02 10:35:20|107.52|105.32|107.52|105.32|107.52|105.32|107.43|105.23|0
1643798130000|2022-02-02 10:35:30|107.61|105.41|107.52|105.32|107.61|105.41|107.52|105.32|0
1643798140000|2022-02-02 10:35:40|107.43|105.23|107.34|105.14|107.43|105.23|107.34|105.14|0
1643798150000|2022-02-02 10:35:50|107.43|105.23|107.34|105.14|107.43|105.23|107.25|105.05|0
1643798160000|2022-02-02 10:36:00|107.3|105.1|107.25|105.05|107.34|105.14|107.25|105.05|0
1643798170000|2022-02-02 10:36:10|107.16|104.96|107.16|104.96|107.16|104.96|107.16|104.96|0
1643798180000|2022-02-02 10:36:20|107.34|105.14|107.48|105.28|107.48|105.28|107.34|105.14|0
1643798190000|2022-02-02 10:36:30|107.43|105.23|107.43|105.23|107.43|105.23|107.43|105.23|0
1643798200000|2022-02-02 10:36:40|107.25|105.05|107.07|104.87|107.29|105.09|107.07|104.87|0
1643798210000|2022-02-02 10:36:50|106.98|104.78|106.89|104.69|106.98|104.78|106.89|104.69|0
1643798220000|2022-02-02 10:37:00|106.8|104.6|106.71|104.51|106.8|104.6|106.62|104.42|0
1643798230000|2022-02-02 10:37:10|106.8|104.6|106.53|104.33|106.8|104.6|106.48|104.28|0
1643798240000|2022-02-02 10:37:20|106.44|104.24|106.62|104.42|106.62|104.42|106.44|104.24|0
1643798250000|2022-02-02 10:37:30|106.71|104.51|106.8|104.6|106.8|104.6|106.62|104.42|0
1643798260000|2022-02-02 10:37:40|106.84|104.64|106.93|104.73|106.93|104.73|106.84|104.64|0
1643798270000|2022-02-02 10:37:50|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1643798280000|2022-02-02 10:38:00|106.98|104.78|106.84|104.64|106.98|104.78|106.84|104.64|0
1643798290000|2022-02-02 10:38:10|106.89|104.69|106.89|104.69|106.98|104.78|106.89|104.69|0
1643798300000|2022-02-02 10:38:20|106.98|104.78|107.02|104.82|107.02|104.82|106.98|104.78|0
1643798310000|2022-02-02 10:38:30|106.98|104.78|107.2|105|107.25|105.05|106.98|104.78|0
1643798320000|2022-02-02 10:38:40|107.16|104.96|107.25|105.05|107.25|105.05|107.16|104.96|0
1643798330000|2022-02-02 10:38:50|107.11|104.91|107.07|104.87|107.11|104.91|107.07|104.87|0
1643798340000|2022-02-02 10:39:00|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1643798350000|2022-02-02 10:39:10|107.16|104.96|107.25|105.05|107.25|105.05|107.16|104.96|0
1643798360000|2022-02-02 10:39:20|107.29|105.09|107.2|105|107.29|105.09|107.2|105|0
1643798370000|2022-02-02 10:39:30|107.16|104.96|107.2|105|107.2|105|107.16|104.96|0
1643798380000|2022-02-02 10:39:40|107.16|104.96|107.16|104.96|107.2|105|107.16|104.96|0
1643798390000|2022-02-02 10:39:50|107.25|105.05|107.25|105.05|107.25|105.05|107.25|105.05|0
1643798400000|2022-02-02 10:40:00|107.07|104.87|107.11|104.91|107.16|104.96|107.07|104.87|0
1643798410000|2022-02-02 10:40:10|107.07|104.87|107.25|105.05|107.25|105.05|107.07|104.87|0
1643798420000|2022-02-02 10:40:20|107.16|104.96|107.25|105.05|107.25|105.05|107.16|104.96|0
1643798430000|2022-02-02 10:40:30|107.29|105.09|107.34|105.14|107.34|105.14|107.29|105.09|0
1643798440000|2022-02-02 10:40:40|107.25|105.05|107.38|105.18|107.38|105.18|107.25|105.05|0
1643798450000|2022-02-02 10:40:50|107.52|105.32|107.25|105.05|107.52|105.32|107.25|105.05|0
1643798460000|2022-02-02 10:41:00|107.34|105.14|107.16|104.96|107.34|105.14|107.16|104.96|0
1643798470000|2022-02-02 10:41:10|107.07|104.87|107.11|104.91|107.11|104.91|107.07|104.87|0
1643798480000|2022-02-02 10:41:20|106.98|104.78|106.89|104.69|106.98|104.78|106.89|104.69|0
1643798490000|2022-02-02 10:41:30|106.93|104.73|106.89|104.69|106.93|104.73|106.8|104.6|0
1643798500000|2022-02-02 10:41:40|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1643798510000|2022-02-02 10:41:50|106.71|104.51|106.71|104.51|106.71|104.51|106.71|104.51|0
1643798520000|2022-02-02 10:42:00|106.66|104.46|106.71|104.51|106.71|104.51|106.66|104.46|0
1643798530000|2022-02-02 10:42:10|106.8|104.6|106.89|104.69|106.89|104.69|106.8|104.6|0
1643798540000|2022-02-02 10:42:20|106.98|104.78|106.98|104.78|106.98|104.78|106.89|104.69|0
1643798550000|2022-02-02 10:42:30|107.07|104.87|107.07|104.87|107.07|104.87|107.07|104.87|0
1643798560000|2022-02-02 10:42:40|106.98|104.78|106.98|104.78|106.98|104.78|106.98|104.78|0
1643798570000|2022-02-02 10:42:50|106.89|104.69|106.98|104.78|106.98|104.78|106.89|104.69|0
1643798580000|2022-02-02 10:43:00|106.89|104.69|106.8|104.6|106.89|104.69|106.8|104.6|0
1643798590000|2022-02-02 10:43:10|106.62|104.42|106.71|104.51|106.71|104.51|106.62|104.42|0
1643798600000|2022-02-02 10:43:20|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1643798610000|2022-02-02 10:43:30|106.43|104.23|106.34|104.14|106.43|104.23|106.34|104.14|0
1643798620000|2022-02-02 10:43:40|106.43|104.23|106.43|104.23|106.43|104.23|106.43|104.23|0
1643798630000|2022-02-02 10:43:50|106.52|104.32|106.62|104.42|106.62|104.42|106.52|104.32|0
1643798640000|2022-02-02 10:44:00|106.71|104.51|106.66|104.46|106.71|104.51|106.66|104.46|0
1643798650000|2022-02-02 10:44:10|106.8|104.6|106.71|104.51|106.8|104.6|106.71|104.51|0
1643798660000|2022-02-02 10:44:20|106.61|104.41|106.61|104.41|106.61|104.41|106.61|104.41|0
1643798670000|2022-02-02 10:44:30|106.57|104.37|106.57|104.37|106.57|104.37|106.57|104.37|0
1643798680000|2022-02-02 10:44:40|106.71|104.51|106.71|104.51|106.71|104.51|106.61|104.41|0
1643798690000|2022-02-02 10:44:50|106.66|104.46|106.61|104.41|106.71|104.51|106.61|104.41|0
1643798700000|2022-02-02 10:45:00|106.7|104.5|106.43|104.23|106.7|104.5|106.43|104.23|0
1643798710000|2022-02-02 10:45:10|106.52|104.32|106.52|104.32|106.52|104.32|106.52|104.32|0
1643798720000|2022-02-02 10:45:20|106.61|104.41|106.7|104.5|106.7|104.5|106.61|104.41|0
1643798730000|2022-02-02 10:45:30|106.66|104.46|106.66|104.46|106.66|104.46|106.66|104.46|0
1643798740000|2022-02-02 10:45:40|106.61|104.41|106.52|104.32|106.61|104.41|106.52|104.32|0
1643798750000|2022-02-02 10:45:50|106.48|104.28|106.43|104.23|106.48|104.28|106.43|104.23|0
1643798760000|2022-02-02 10:46:00|106.48|104.28|106.16|103.96|106.52|104.32|106.16|103.96|0
1643798770000|2022-02-02 10:46:10|106.07|103.87|105.98|103.78|106.07|103.87|105.98|103.78|0
1643798780000|2022-02-02 10:46:20|106.03|103.83|105.94|103.74|106.03|103.83|105.94|103.74|0
1643798790000|2022-02-02 10:46:30|105.89|103.69|105.94|103.74|105.98|103.78|105.89|103.69|0
1643798800000|2022-02-02 10:46:40|105.89|103.69|105.94|103.74|105.94|103.74|105.8|103.6|0
1643798810000|2022-02-02 10:46:50|105.98|103.78|106.07|103.87|106.07|103.87|105.98|103.78|0
1643798820000|2022-02-02 10:47:00|106.03|103.83|105.98|103.78|106.16|103.96|105.98|103.78|0
1643798830000|2022-02-02 10:47:10|105.89|103.69|105.89|103.69|105.89|103.69|105.89|103.69|0
1643798840000|2022-02-02 10:47:20|105.98|103.78|105.89|103.69|105.98|103.78|105.89|103.69|0
1643798850000|2022-02-02 10:47:30|105.98|103.78|105.89|103.69|105.98|103.78|105.89|103.69|0
1643798860000|2022-02-02 10:47:40|105.8|103.6|105.89|103.69|105.89|103.69|105.76|103.56|0
1643798870000|2022-02-02 10:47:50|105.98|103.78|105.85|103.65|105.98|103.78|105.85|103.65|0
1643798880000|2022-02-02 10:48:00|105.89|103.69|106.16|103.96|106.16|103.96|105.8|103.6|0
1643798890000|2022-02-02 10:48:10|106.21|104.01|106.07|103.87|106.21|104.01|106.07|103.87|0
1643798900000|2022-02-02 10:48:20|106.12|103.92|106.25|104.05|106.25|104.05|106.12|103.92|0
1643798910000|2022-02-02 10:48:30|106.34|104.14|106.25|104.05|106.34|104.14|106.25|104.05|0
1643798920000|2022-02-02 10:48:40|106.16|103.96|105.98|103.78|106.16|103.96|105.94|103.74|0
1643798930000|2022-02-02 10:48:50|105.89|103.69|105.98|103.78|105.98|103.78|105.89|103.69|0
1643798940000|2022-02-02 10:49:00|105.94|103.74|105.98|103.78|105.98|103.78|105.94|103.74|0
1643798950000|2022-02-02 10:49:10|105.89|103.69|105.8|103.6|105.89|103.69|105.8|103.6|0
1643798960000|2022-02-02 10:49:20|105.89|103.69|105.98|103.78|106.03|103.83|105.89|103.69|0
1643798970000|2022-02-02 10:49:30|105.94|103.74|106.07|103.87|106.07|103.87|105.94|103.74|0
1643798980000|2022-02-02 10:49:40|105.98|103.78|106.07|103.87|106.07|103.87|105.98|103.78|0
1643798990000|2022-02-02 10:49:50|105.98|103.78|105.89|103.69|105.98|103.78|105.89|103.69|0
1643799000000|2022-02-02 10:50:00|105.98|103.78|106.07|103.87|106.07|103.87|105.98|103.78|0
1643799010000|2022-02-02 10:50:10|105.98|103.78|106.07|103.87|106.07|103.87|105.98|103.78|0
1643799020000|2022-02-02 10:50:20|106.16|103.96|106.16|103.96|106.2|104|106.16|103.96|0
1643799030000|2022-02-02 10:50:30|106.07|103.87|106.07|103.87|106.07|103.87|105.98|103.78|0
1643799040000|2022-02-02 10:50:40|106.11|103.91|106.07|103.87|106.16|103.96|106.07|103.87|0
1643799050000|2022-02-02 10:50:50|105.98|103.78|105.98|103.78|105.98|103.78|105.98|103.78|0
1643799060000|2022-02-02 10:51:00|106.07|103.87|106.07|103.87|106.07|103.87|106.07|103.87|0
1643799070000|2022-02-02 10:51:10|106.11|103.91|106.16|103.96|106.16|103.96|106.07|103.87|0
1643799080000|2022-02-02 10:51:20|106.07|103.87|106.16|103.96|106.16|103.96|106.07|103.87|0
1643799090000|2022-02-02 10:51:30|106.07|103.87|105.98|103.78|106.07|103.87|105.98|103.78|0
1643799100000|2022-02-02 10:51:40|106.02|103.82|106.07|103.87|106.07|103.87|106.02|103.82|0
1643799110000|2022-02-02 10:51:50|106.16|103.96|106.07|103.87|106.16|103.96|106.07|103.87|0
1643799120000|2022-02-02 10:52:00|106.16|103.96|106.16|103.96|106.16|103.96|106.11|103.91|0
1643799130000|2022-02-02 10:52:10|106.25|104.05|106.34|104.14|106.34|104.14|106.16|103.96|0
1643799140000|2022-02-02 10:52:20|106.29|104.09|106.34|104.14|106.34|104.14|106.29|104.09|0
1643799150000|2022-02-02 10:52:30|106.52|104.32|106.61|104.41|106.61|104.41|106.52|104.32|0
1643799160000|2022-02-02 10:52:40|106.34|104.14|106.16|103.96|106.34|104.14|106.16|103.96|0
1643799170000|2022-02-02 10:52:50|106.25|104.05|106.07|103.87|106.25|104.05|106.07|103.87|0
1643799180000|2022-02-02 10:53:00|106.11|103.91|106.07|103.87|106.11|103.91|106.07|103.87|0
1643799190000|2022-02-02 10:53:10|106.25|104.05|106.16|103.96|106.25|104.05|106.16|103.96|0
1643799200000|2022-02-02 10:53:20|106.2|104|106.11|103.91|106.2|104|106.11|103.91|0
1643799210000|2022-02-02 10:53:30|106.16|103.96|106.16|103.96|106.16|103.96|106.11|103.91|0
1643799220000|2022-02-02 10:53:40|106.07|103.87|106.07|103.87|106.07|103.87|106.02|103.82|0
1643799230000|2022-02-02 10:53:50|106.16|103.96|106.16|103.96|106.16|103.96|106.16|103.96|0
1643799240000|2022-02-02 10:54:00|106.07|103.87|106.07|103.87|106.07|103.87|106.07|103.87|0
1643799250000|2022-02-02 10:54:10|106.11|103.91|106.07|103.87|106.11|103.91|106.07|103.87|0
1643799260000|2022-02-02 10:54:20|106.16|103.96|106.11|103.91|106.16|103.96|106.11|103.91|0
1643799270000|2022-02-02 10:54:30|106.16|103.96|106.07|103.87|106.16|103.96|106.07|103.87|0
1643799280000|2022-02-02 10:54:40|106.02|103.82|106.07|103.87|106.07|103.87|105.98|103.78|0
1643799290000|2022-02-02 10:54:50|106.11|103.91|106.16|103.96|106.2|104|106.11|103.91|0
1643799300000|2022-02-02 10:55:00|106.07|103.87|106.07|103.87|106.07|103.87|106.07|103.87|0
1643799310000|2022-02-02 10:55:10|105.98|103.78|106.07|103.87|106.07|103.87|105.98|103.78|0
1643799330000|2022-02-02 10:55:30|106.16|103.96|106.07|103.87|106.16|103.96|106.07|103.87|0
1643799340000|2022-02-02 10:55:40|105.98|103.78|105.98|103.78|105.98|103.78|105.98|103.78|0
1643799350000|2022-02-02 10:55:50|106.07|103.87|105.98|103.78|106.07|103.87|105.98|103.78|0
1643799360000|2022-02-02 10:56:00|106.07|103.87|106.07|103.87|106.07|103.87|106.07|103.87|0
1643799370000|2022-02-02 10:56:10|106.16|103.96|106.25|104.05|106.25|104.05|106.16|103.96|0
1643799380000|2022-02-02 10:56:20|106.2|104|106.16|103.96|106.2|104|106.16|103.96|0
1643799390000|2022-02-02 10:56:30|106.25|104.05|106.25|104.05|106.25|104.05|106.25|104.05|0
1643799400000|2022-02-02 10:56:40|106.16|103.96|106.07|103.87|106.16|103.96|106.07|103.87|0
1643799410000|2022-02-02 10:56:50|105.98|103.78|105.98|103.78|105.98|103.78|105.98|103.78|0
1643799420000|2022-02-02 10:57:00|106.16|103.96|106.2|104|106.2|104|106.16|103.96|0
1643799430000|2022-02-02 10:57:10|106.16|103.96|105.89|103.69|106.16|103.96|105.89|103.69|0
1643799440000|2022-02-02 10:57:20|105.8|103.6|105.62|103.42|105.8|103.6|105.62|103.42|0
1643799450000|2022-02-02 10:57:30|105.53|103.33|105.53|103.33|105.62|103.42|105.53|103.33|0
1643799460000|2022-02-02 10:57:40|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1643799480000|2022-02-02 10:58:00|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1643799490000|2022-02-02 10:58:10|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1643799500000|2022-02-02 10:58:20|105.71|103.51|105.8|103.6|105.8|103.6|105.71|103.51|0
1643799510000|2022-02-02 10:58:30|105.71|103.51|105.71|103.51|105.8|103.6|105.71|103.51|0
1643799520000|2022-02-02 10:58:40|105.62|103.42|105.53|103.33|105.62|103.42|105.53|103.33|0
1643799530000|2022-02-02 10:58:50|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1643799540000|2022-02-02 10:59:00|105.71|103.51|105.8|103.6|105.8|103.6|105.71|103.51|0
1643799550000|2022-02-02 10:59:10|105.89|103.69|105.89|103.69|105.98|103.78|105.89|103.69|0
1643799560000|2022-02-02 10:59:20|105.98|103.78|106.07|103.87|106.07|103.87|105.98|103.78|0
1643799570000|2022-02-02 10:59:30|105.98|103.78|105.89|103.69|105.98|103.78|105.89|103.69|0
1643799580000|2022-02-02 10:59:40|105.8|103.6|105.8|103.6|105.8|103.6|105.8|103.6|0
1643799590000|2022-02-02 10:59:50|105.98|103.78|105.98|103.78|105.98|103.78|105.98|103.78|0
1643799600000|2022-02-02 11:00:00|106.16|103.96|106.16|103.96|106.16|103.96|106.16|103.96|0
1643799610000|2022-02-02 11:00:10|105.98|103.78|106.07|103.87|106.07|103.87|105.98|103.78|0
1643799620000|2022-02-02 11:00:20|106.16|103.96|106.02|103.82|106.16|103.96|106.02|103.82|0
1643799630000|2022-02-02 11:00:30|106.07|103.87|106.07|103.87|106.07|103.87|106.07|103.87|0
1643799640000|2022-02-02 11:00:40|106.16|103.96|106.25|104.05|106.25|104.05|106.16|103.96|0
1643799650000|2022-02-02 11:00:50|106.16|103.96|105.8|103.6|106.16|103.96|105.8|103.6|0
1643799660000|2022-02-02 11:01:00|105.89|103.69|105.89|103.69|105.98|103.78|105.89|103.69|0
1643799670000|2022-02-02 11:01:10|105.98|103.78|105.98|103.78|105.98|103.78|105.98|103.78|0
1643799680000|2022-02-02 11:01:20|106.07|103.87|106.11|103.91|106.16|103.96|106.07|103.87|0
1643799690000|2022-02-02 11:01:30|106.07|103.87|105.98|103.78|106.07|103.87|105.89|103.69|0
1643799700000|2022-02-02 11:01:40|106.02|103.82|106.02|103.82|106.02|103.82|106.02|103.82|0
1643799710000|2022-02-02 11:01:50|105.98|103.78|105.89|103.69|105.98|103.78|105.89|103.69|0
1643799720000|2022-02-02 11:02:00|105.98|103.78|105.75|103.55|105.98|103.78|105.71|103.51|0
1643799730000|2022-02-02 11:02:10|105.8|103.6|105.93|103.73|105.98|103.78|105.8|103.6|0
1643799740000|2022-02-02 11:02:20|105.84|103.64|105.8|103.6|105.84|103.64|105.75|103.55|0
1643799760000|2022-02-02 11:02:40|105.62|103.42|105.53|103.33|105.62|103.42|105.53|103.33|0
1643799770000|2022-02-02 11:02:50|105.48|103.28|105.53|103.33|105.53|103.33|105.48|103.28|0
1643799780000|2022-02-02 11:03:00|105.48|103.28|105.53|103.33|105.53|103.33|105.48|103.28|0
1643799790000|2022-02-02 11:03:10|105.44|103.24|105.53|103.33|105.53|103.33|105.35|103.15|0
1643799800000|2022-02-02 11:03:20|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1643799810000|2022-02-02 11:03:30|105.35|103.15|105.35|103.15|105.35|103.15|105.3|103.1|0
1643799820000|2022-02-02 11:03:40|105.26|103.06|105.3|103.1|105.35|103.15|105.26|103.06|0
1643799830000|2022-02-02 11:03:50|105.26|103.06|105.3|103.1|105.35|103.15|105.26|103.06|0
1643799840000|2022-02-02 11:04:00|105.35|103.15|105.17|102.97|105.35|103.15|105.17|102.97|0
1643799850000|2022-02-02 11:04:10|105.26|103.06|105.35|103.15|105.35|103.15|105.08|102.88|0
1643799860000|2022-02-02 11:04:20|105.17|102.97|105.26|103.06|105.26|103.06|105.17|102.97|0
1643799870000|2022-02-02 11:04:30|105.17|102.97|105.35|103.15|105.35|103.15|105.17|102.97|0
1643799880000|2022-02-02 11:04:40|105.44|103.24|105.35|103.15|105.53|103.33|105.35|103.15|0
1643799890000|2022-02-02 11:04:50|105.44|103.24|105.35|103.15|105.44|103.24|105.35|103.15|0
1643799900000|2022-02-02 11:05:00|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1643799910000|2022-02-02 11:05:10|105.17|102.97|105.08|102.88|105.17|102.97|105.08|102.88|0
1643799920000|2022-02-02 11:05:20|105.17|102.97|105.17|102.97|105.17|102.97|105.17|102.97|0
1643799930000|2022-02-02 11:05:30|105.08|102.88|105.08|102.88|105.08|102.88|105.08|102.88|0
1643799940000|2022-02-02 11:05:40|104.99|102.79|105.08|102.88|105.08|102.88|104.99|102.79|0
1643799950000|2022-02-02 11:05:50|105.12|102.92|105.03|102.83|105.12|102.92|104.99|102.79|0
1643799960000|2022-02-02 11:06:00|105.08|102.88|104.99|102.79|105.08|102.88|104.99|102.79|0
1643799970000|2022-02-02 11:06:10|105.08|102.88|105.08|102.88|105.08|102.88|105.08|102.88|0
1643799980000|2022-02-02 11:06:20|104.99|102.79|104.99|102.79|105.08|102.88|104.99|102.79|0
1643799990000|2022-02-02 11:06:30|105.08|102.88|105.08|102.88|105.08|102.88|105.08|102.88|0
1643800000000|2022-02-02 11:06:40|104.99|102.79|104.9|102.7|104.99|102.79|104.9|102.7|0
1643800010000|2022-02-02 11:06:50|104.99|102.79|104.9|102.7|104.99|102.79|104.9|102.7|0
1643800020000|2022-02-02 11:07:00|104.85|102.65|104.72|102.52|104.85|102.65|104.72|102.52|0
1643800030000|2022-02-02 11:07:10|104.76|102.56|104.72|102.52|104.76|102.56|104.72|102.52|0
1643800040000|2022-02-02 11:07:20|104.63|102.43|104.54|102.34|104.63|102.43|104.54|102.34|0
1643800050000|2022-02-02 11:07:30|104.45|102.25|104.45|102.25|104.45|102.25|104.45|102.25|0
1643800060000|2022-02-02 11:07:40|104.54|102.34|105.87|103.67|105.87|103.67|104.54|102.34|0
1643800070000|2022-02-02 11:07:50|105.83|103.63|105.87|103.67|105.87|103.67|105.78|103.58|0
1643800080000|2022-02-02 11:08:00|105.96|103.76|106.27|104.07|106.27|104.07|105.96|103.76|0
1643800090000|2022-02-02 11:08:10|106.23|104.03|106.23|104.03|106.27|104.07|106.23|104.03|0
1643800100000|2022-02-02 11:08:20|106.32|104.12|106.32|104.12|106.32|104.12|106.23|104.03|0
1643800110000|2022-02-02 11:08:30|106.5|104.3|106.41|104.21|106.5|104.3|106.41|104.21|0
1643800120000|2022-02-02 11:08:40|106.45|104.25|106.5|104.3|106.59|104.39|106.41|104.21|0
1643800130000|2022-02-02 11:08:50|106.54|104.34|106.54|104.34|106.54|104.34|106.54|104.34|0
1643800140000|2022-02-02 11:09:00|106.5|104.3|106.59|104.39|106.59|104.39|106.5|104.3|0
1643800150000|2022-02-02 11:09:10|106.5|104.3|106.59|104.39|106.59|104.39|106.5|104.3|0
1643800160000|2022-02-02 11:09:20|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1643800170000|2022-02-02 11:09:30|106.41|104.21|106.32|104.12|106.5|104.3|106.32|104.12|0
1643800180000|2022-02-02 11:09:40|106.36|104.16|106.23|104.03|106.36|104.16|106.23|104.03|0
1643800200000|2022-02-02 11:10:00|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1643800210000|2022-02-02 11:10:10|106.05|103.85|105.87|103.67|106.05|103.85|105.87|103.67|0
1643800220000|2022-02-02 11:10:20|105.78|103.58|105.78|103.58|105.87|103.67|105.78|103.58|0
1643800230000|2022-02-02 11:10:30|105.87|103.67|106|103.8|106|103.8|105.87|103.67|0
1643800240000|2022-02-02 11:10:40|106.05|103.85|106.18|103.98|106.23|104.03|106.05|103.85|0
1643800250000|2022-02-02 11:10:50|106.23|104.03|106.14|103.94|106.23|104.03|106.14|103.94|0
1643800260000|2022-02-02 11:11:00|106.05|103.85|105.96|103.76|106.05|103.85|105.96|103.76|0
1643800270000|2022-02-02 11:11:10|105.91|103.71|105.91|103.71|105.91|103.71|105.91|103.71|0
1643800280000|2022-02-02 11:11:20|105.96|103.76|105.69|103.49|105.96|103.76|105.69|103.49|0
1643800290000|2022-02-02 11:11:30|105.78|103.58|105.6|103.4|105.78|103.58|105.6|103.4|0
1643800300000|2022-02-02 11:11:40|105.56|103.36|105.6|103.4|105.6|103.4|105.56|103.36|0
1643800310000|2022-02-02 11:11:50|105.78|103.58|105.96|103.76|105.96|103.76|105.78|103.58|0
1643800320000|2022-02-02 11:12:00|105.91|103.71|106.05|103.85|106.05|103.85|105.91|103.71|0
1643800330000|2022-02-02 11:12:10|106|103.8|105.91|103.71|106.05|103.85|105.91|103.71|0
1643800340000|2022-02-02 11:12:20|105.96|103.76|106|103.8|106|103.8|105.96|103.76|0
1643800350000|2022-02-02 11:12:30|105.96|103.76|106.05|103.85|106.05|103.85|105.96|103.76|0
1643800360000|2022-02-02 11:12:40|106.14|103.94|105.96|103.76|106.14|103.94|105.96|103.76|0
1643800370000|2022-02-02 11:12:50|106.05|103.85|105.87|103.67|106.05|103.85|105.87|103.67|0
1643800380000|2022-02-02 11:13:00|105.91|103.71|105.87|103.67|105.96|103.76|105.87|103.67|0
1643800390000|2022-02-02 11:13:10|105.82|103.62|105.82|103.62|105.82|103.62|105.82|103.62|0
1643800400000|2022-02-02 11:13:20|105.87|103.67|105.78|103.58|105.87|103.67|105.78|103.58|0
1643800410000|2022-02-02 11:13:30|105.87|103.67|105.96|103.76|105.96|103.76|105.87|103.67|0
1643800420000|2022-02-02 11:13:40|105.87|103.67|105.96|103.76|105.96|103.76|105.87|103.67|0
1643800430000|2022-02-02 11:13:50|105.87|103.67|105.78|103.58|105.87|103.67|105.78|103.58|0
1643800440000|2022-02-02 11:14:00|105.96|103.76|106.05|103.85|106.05|103.85|105.96|103.76|0
1643800450000|2022-02-02 11:14:10|106.09|103.89|105.96|103.76|106.09|103.89|105.96|103.76|0
1643800460000|2022-02-02 11:14:20|106|103.8|105.96|103.76|106.05|103.85|105.96|103.76|0
1643800470000|2022-02-02 11:14:30|106.05|103.85|106|103.8|106.05|103.85|105.96|103.76|0
1643800480000|2022-02-02 11:14:40|105.96|103.76|106|103.8|106.05|103.85|105.96|103.76|0
1643800490000|2022-02-02 11:14:50|106.05|103.85|105.87|103.67|106.05|103.85|105.87|103.67|0
1643800510000|2022-02-02 11:15:10|105.96|103.76|106.05|103.85|106.14|103.94|105.96|103.76|0
1643800520000|2022-02-02 11:15:20|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1643800530000|2022-02-02 11:15:30|105.96|103.76|106|103.8|106|103.8|105.87|103.67|0
1643800540000|2022-02-02 11:15:40|105.96|103.76|106.05|103.85|106.05|103.85|105.96|103.76|0
1643800550000|2022-02-02 11:15:50|105.96|103.76|105.96|103.76|105.96|103.76|105.96|103.76|0
1643800560000|2022-02-02 11:16:00|105.87|103.67|105.87|103.67|105.91|103.71|105.87|103.67|0
1643800570000|2022-02-02 11:16:10|105.78|103.58|105.78|103.58|105.78|103.58|105.78|103.58|0
1643800580000|2022-02-02 11:16:20|105.69|103.49|105.78|103.58|105.78|103.58|105.6|103.4|0
1643800590000|2022-02-02 11:16:30|105.87|103.67|105.87|103.67|105.87|103.67|105.87|103.67|0
1643800600000|2022-02-02 11:16:40|105.91|103.71|105.6|103.4|105.91|103.71|105.6|103.4|0
1643800610000|2022-02-02 11:16:50|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1643800620000|2022-02-02 11:17:00|105.6|103.4|105.55|103.35|105.6|103.4|105.55|103.35|0
1643800630000|2022-02-02 11:17:10|105.51|103.31|105.51|103.31|105.6|103.4|105.51|103.31|0
1643800640000|2022-02-02 11:17:20|105.6|103.4|105.6|103.4|105.6|103.4|105.51|103.31|0
1643800650000|2022-02-02 11:17:30|105.69|103.49|105.78|103.58|105.78|103.58|105.69|103.49|0
1643800660000|2022-02-02 11:17:40|105.73|103.53|105.78|103.58|105.78|103.58|105.69|103.49|0
1643800670000|2022-02-02 11:17:50|105.87|103.67|105.82|103.62|105.87|103.67|105.78|103.58|0
1643800680000|2022-02-02 11:18:00|105.87|103.67|105.87|103.67|105.87|103.67|105.87|103.67|0
1643800690000|2022-02-02 11:18:10|105.91|103.71|105.87|103.67|105.91|103.71|105.87|103.67|0
1643800700000|2022-02-02 11:18:20|105.91|103.71|105.96|103.76|105.96|103.76|105.91|103.71|0
1643800710000|2022-02-02 11:18:30|106|103.8|106|103.8|106|103.8|106|103.8|0
1643800720000|2022-02-02 11:18:40|106.05|103.85|106.05|103.85|106.05|103.85|106|103.8|0
1643800740000|2022-02-02 11:19:00|105.96|103.76|105.87|103.67|105.96|103.76|105.87|103.67|0
1643800750000|2022-02-02 11:19:10|105.96|103.76|105.96|103.76|105.96|103.76|105.96|103.76|0
1643800760000|2022-02-02 11:19:20|105.87|103.67|105.96|103.76|105.96|103.76|105.87|103.67|0
1643800780000|2022-02-02 11:19:40|105.87|103.67|105.87|103.67|105.87|103.67|105.87|103.67|0
1643800790000|2022-02-02 11:19:50|105.78|103.58|105.78|103.58|105.78|103.58|105.78|103.58|0
1643800800000|2022-02-02 11:20:00|105.69|103.49|105.87|103.67|105.87|103.67|105.69|103.49|0
1643800820000|2022-02-02 11:20:20|105.82|103.62|105.87|103.67|105.87|103.67|105.82|103.62|0
1643800830000|2022-02-02 11:20:30|105.96|103.76|105.96|103.76|105.96|103.76|105.96|103.76|0
1643800840000|2022-02-02 11:20:40|105.91|103.71|105.96|103.76|105.96|103.76|105.87|103.67|0
1643800850000|2022-02-02 11:20:50|106.05|103.85|106.14|103.94|106.14|103.94|106.05|103.85|0
1643800860000|2022-02-02 11:21:00|106.23|104.03|106.23|104.03|106.23|104.03|106.23|104.03|0
1643800870000|2022-02-02 11:21:10|106.14|103.94|106.23|104.03|106.23|104.03|106.14|103.94|0
1643800880000|2022-02-02 11:21:20|106.14|103.94|106.4|104.2|106.4|104.2|106.14|103.94|0
1643800890000|2022-02-02 11:21:30|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1643800900000|2022-02-02 11:21:40|106.58|104.38|106.58|104.38|106.58|104.38|106.58|104.38|0
1643800910000|2022-02-02 11:21:50|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1643800920000|2022-02-02 11:22:00|106.58|104.38|106.49|104.29|106.58|104.38|106.49|104.29|0
1643800930000|2022-02-02 11:22:10|106.4|104.2|106.49|104.29|106.49|104.29|106.4|104.2|0
1643800940000|2022-02-02 11:22:20|106.58|104.38|106.54|104.34|106.58|104.38|106.49|104.29|0
1643800950000|2022-02-02 11:22:30|106.49|104.29|106.4|104.2|106.49|104.29|106.4|104.2|0
1643800960000|2022-02-02 11:22:40|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1643800970000|2022-02-02 11:22:50|106.45|104.25|106.58|104.38|106.58|104.38|106.45|104.25|0
1643800980000|2022-02-02 11:23:00|106.54|104.34|106.54|104.34|106.58|104.38|106.49|104.29|0
1643800990000|2022-02-02 11:23:10|106.58|104.38|106.67|104.47|106.67|104.47|106.58|104.38|0
1643801000000|2022-02-02 11:23:20|106.72|104.52|106.76|104.56|106.76|104.56|106.72|104.52|0
1643801010000|2022-02-02 11:23:30|106.67|104.47|106.76|104.56|106.76|104.56|106.67|104.47|0
1643801030000|2022-02-02 11:23:50|106.72|104.52|106.67|104.47|106.72|104.52|106.67|104.47|0
1643801040000|2022-02-02 11:24:00|106.63|104.43|106.67|104.47|106.67|104.47|106.63|104.43|0
1643801050000|2022-02-02 11:24:10|106.58|104.38|106.58|104.38|106.58|104.38|106.58|104.38|0
1643801060000|2022-02-02 11:24:20|106.63|104.43|106.58|104.38|106.63|104.43|106.58|104.38|0
1643801070000|2022-02-02 11:24:30|106.49|104.29|106.49|104.29|106.49|104.29|106.4|104.2|0
1643801110000|2022-02-02 11:25:10|106.4|104.2|106.49|104.29|106.49|104.29|106.4|104.2|0
1643801120000|2022-02-02 11:25:20|106.4|104.2|106.45|104.25|106.45|104.25|106.4|104.2|0
1643801130000|2022-02-02 11:25:30|106.4|104.2|106.49|104.29|106.49|104.29|106.4|104.2|0
1643801140000|2022-02-02 11:25:40|106.58|104.38|106.58|104.38|106.58|104.38|106.58|104.38|0
1643801150000|2022-02-02 11:25:50|106.49|104.29|106.31|104.11|106.49|104.29|106.31|104.11|0
1643801160000|2022-02-02 11:26:00|106.22|104.02|106.13|103.93|106.22|104.02|106.13|103.93|0
1643801170000|2022-02-02 11:26:10|106.22|104.02|106.13|103.93|106.22|104.02|106.13|103.93|0
1643801180000|2022-02-02 11:26:20|106.18|103.98|106.13|103.93|106.22|104.02|106.13|103.93|0
1643801190000|2022-02-02 11:26:30|106.22|104.02|106.31|104.11|106.31|104.11|106.22|104.02|0
1643801200000|2022-02-02 11:26:40|106.4|104.2|106.31|104.11|106.4|104.2|106.31|104.11|0
1643801210000|2022-02-02 11:26:50|106.4|104.2|106.31|104.11|106.4|104.2|106.31|104.11|0
1643801240000|2022-02-02 11:27:20|106.4|104.2|106.49|104.29|106.49|104.29|106.4|104.2|0
1643801260000|2022-02-02 11:27:40|106.62|104.42|106.58|104.38|106.62|104.42|106.58|104.38|0
1643801270000|2022-02-02 11:27:50|106.67|104.47|106.53|104.33|106.67|104.47|106.53|104.33|0
1643801280000|2022-02-02 11:28:00|106.4|104.2|106.58|104.38|106.58|104.38|106.4|104.2|0
1643801300000|2022-02-02 11:28:20|106.49|104.29|106.49|104.29|106.58|104.38|106.49|104.29|0
1643801320000|2022-02-02 11:28:40|106.4|104.2|106.44|104.24|106.44|104.24|106.4|104.2|0
1643801330000|2022-02-02 11:28:50|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1643801340000|2022-02-02 11:29:00|106.44|104.24|106.49|104.29|106.49|104.29|106.44|104.24|0
1643801350000|2022-02-02 11:29:10|106.67|104.47|106.58|104.38|106.67|104.47|106.58|104.38|0
1643801370000|2022-02-02 11:29:30|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1643801390000|2022-02-02 11:29:50|106.4|104.2|106.4|104.2|106.4|104.2|106.35|104.15|0
1643801400000|2022-02-02 11:30:00|106.31|104.11|106.31|104.11|106.31|104.11|106.31|104.11|0
1643801410000|2022-02-02 11:30:10|106.35|104.15|106.31|104.11|106.35|104.15|106.31|104.11|0
1643801420000|2022-02-02 11:30:20|106.4|104.2|106.49|104.29|106.49|104.29|106.4|104.2|0
1643801430000|2022-02-02 11:30:30|106.58|104.38|106.49|104.29|106.58|104.38|106.49|104.29|0
1643801450000|2022-02-02 11:30:50|106.4|104.2|106.4|104.2|106.44|104.24|106.4|104.2|0
1643801460000|2022-02-02 11:31:00|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1643801470000|2022-02-02 11:31:10|106.58|104.38|106.58|104.38|106.58|104.38|106.49|104.29|0
1643801500000|2022-02-02 11:31:40|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1643801510000|2022-02-02 11:31:50|106.62|104.42|106.58|104.38|106.67|104.47|106.58|104.38|0
1643801520000|2022-02-02 11:32:00|106.62|104.42|106.67|104.47|106.67|104.47|106.62|104.42|0
1643801560000|2022-02-02 11:32:40|106.58|104.38|106.58|104.38|106.58|104.38|106.58|104.38|0
1643801580000|2022-02-02 11:33:00|106.67|104.47|106.58|104.38|106.67|104.47|106.58|104.38|0
1643801590000|2022-02-02 11:33:10|106.62|104.42|106.67|104.47|106.67|104.47|106.62|104.42|0
1643801600000|2022-02-02 11:33:20|106.58|104.38|106.67|104.47|106.67|104.47|106.58|104.38|0
1643801620000|2022-02-02 11:33:40|106.62|104.42|106.58|104.38|106.62|104.42|106.58|104.38|0
1643801630000|2022-02-02 11:33:50|106.62|104.42|106.53|104.33|106.62|104.42|106.53|104.33|0
1643801640000|2022-02-02 11:34:00|106.58|104.38|106.58|104.38|106.58|104.38|106.53|104.33|0
1643801650000|2022-02-02 11:34:10|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1643801660000|2022-02-02 11:34:20|106.76|104.56|106.85|104.65|106.85|104.65|106.76|104.56|0
1643801680000|2022-02-02 11:34:40|106.8|104.6|106.85|104.65|106.85|104.65|106.8|104.6|0
1643801700000|2022-02-02 11:35:00|106.76|104.56|106.62|104.42|106.76|104.56|106.58|104.38|0
1643801710000|2022-02-02 11:35:10|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1643801730000|2022-02-02 11:35:30|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1643801750000|2022-02-02 11:35:50|106.67|104.47|106.76|104.56|106.76|104.56|106.67|104.47|0
1643801760000|2022-02-02 11:36:00|106.85|104.65|106.85|104.65|106.85|104.65|106.85|104.65|0
1643801770000|2022-02-02 11:36:10|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1643801780000|2022-02-02 11:36:20|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1643801790000|2022-02-02 11:36:30|106.76|104.56|106.67|104.47|106.76|104.56|106.67|104.47|0
1643801800000|2022-02-02 11:36:40|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1643801810000|2022-02-02 11:36:50|106.8|104.6|106.94|104.74|106.94|104.74|106.8|104.6|0
1643801820000|2022-02-02 11:37:00|106.85|104.65|106.71|104.51|106.85|104.65|106.67|104.47|0
1643801830000|2022-02-02 11:37:10|106.67|104.47|106.8|104.6|106.8|104.6|106.67|104.47|0
1643801840000|2022-02-02 11:37:20|106.85|104.65|106.71|104.51|106.85|104.65|106.71|104.51|0
1643801850000|2022-02-02 11:37:30|106.76|104.56|106.85|104.65|106.85|104.65|106.76|104.56|0
1643801870000|2022-02-02 11:37:50|107.03|104.83|106.94|104.74|107.03|104.83|106.94|104.74|0
1643801880000|2022-02-02 11:38:00|107.03|104.83|107.03|104.83|107.03|104.83|107.03|104.83|0
1643801890000|2022-02-02 11:38:10|106.94|104.74|106.94|104.74|107.03|104.83|106.94|104.74|0
1643801900000|2022-02-02 11:38:20|106.85|104.65|106.85|104.65|106.94|104.74|106.85|104.65|0
1643801910000|2022-02-02 11:38:30|106.76|104.56|106.76|104.56|106.76|104.56|106.67|104.47|0
1643801930000|2022-02-02 11:38:50|106.71|104.51|106.76|104.56|106.76|104.56|106.71|104.51|0
1643801940000|2022-02-02 11:39:00|106.67|104.47|106.58|104.38|106.67|104.47|106.58|104.38|0
1643801950000|2022-02-02 11:39:10|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1643801960000|2022-02-02 11:39:20|106.58|104.38|106.58|104.38|106.58|104.38|106.58|104.38|0
1643801980000|2022-02-02 11:39:40|106.67|104.47|106.67|104.47|106.76|104.56|106.67|104.47|0
1643802000000|2022-02-02 11:40:00|106.76|104.56|106.76|104.56|106.76|104.56|106.67|104.47|0
1643802020000|2022-02-02 11:40:20|106.71|104.51|106.8|104.6|106.8|104.6|106.71|104.51|0
1643802030000|2022-02-02 11:40:30|106.85|104.65|106.85|104.65|106.85|104.65|106.85|104.65|0
1643802040000|2022-02-02 11:40:40|106.94|104.74|107.03|104.83|107.03|104.83|106.94|104.74|0
1643802060000|2022-02-02 11:41:00|107.12|104.92|107.12|104.92|107.12|104.92|107.12|104.92|0
1643802070000|2022-02-02 11:41:10|107.07|104.87|107.07|104.87|107.07|104.87|107.07|104.87|0
1643802080000|2022-02-02 11:41:20|107.03|104.83|107.03|104.83|107.03|104.83|107.03|104.83|0
1643802090000|2022-02-02 11:41:30|106.94|104.74|106.58|104.38|106.94|104.74|106.58|104.38|0
1643802100000|2022-02-02 11:41:40|106.66|104.46|106.66|104.46|106.66|104.46|106.66|104.46|0
1643802110000|2022-02-02 11:41:50|106.62|104.42|106.66|104.46|106.66|104.46|106.62|104.42|0
1643802130000|2022-02-02 11:42:10|106.62|104.42|106.66|104.46|106.66|104.46|106.62|104.42|0
1643802140000|2022-02-02 11:42:20|106.57|104.37|106.57|104.37|106.57|104.37|106.48|104.28|0
1643802150000|2022-02-02 11:42:30|106.48|104.28|106.48|104.28|106.48|104.28|106.48|104.28|0
1643802160000|2022-02-02 11:42:40|106.4|104.2|106.4|104.2|106.4|104.2|106.4|104.2|0
1643802170000|2022-02-02 11:42:50|106.39|104.19|106.48|104.28|106.48|104.28|106.39|104.19|0
1643802180000|2022-02-02 11:43:00|106.39|104.19|106.39|104.19|106.39|104.19|106.39|104.19|0
1643802190000|2022-02-02 11:43:10|106.44|104.24|106.31|104.11|106.44|104.24|106.31|104.11|0
1643802200000|2022-02-02 11:43:20|106.26|104.06|106.26|104.06|106.26|104.06|106.26|104.06|0
1643802210000|2022-02-02 11:43:30|106.3|104.1|106.3|104.1|106.3|104.1|106.26|104.06|0
1643802220000|2022-02-02 11:43:40|106.22|104.02|106.3|104.1|106.3|104.1|106.22|104.02|0
1643802230000|2022-02-02 11:43:50|106.39|104.19|106.48|104.28|106.48|104.28|106.39|104.19|0
1643802240000|2022-02-02 11:44:00|106.39|104.19|106.57|104.37|106.57|104.37|106.39|104.19|0
1643802250000|2022-02-02 11:44:10|106.48|104.28|106.48|104.28|106.48|104.28|106.48|104.28|0
1643802260000|2022-02-02 11:44:20|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1643802270000|2022-02-02 11:44:30|106.48|104.28|106.57|104.37|106.57|104.37|106.48|104.28|0
1643802280000|2022-02-02 11:44:40|106.48|104.28|106.48|104.28|106.53|104.33|106.48|104.28|0
1643802290000|2022-02-02 11:44:50|106.53|104.33|106.57|104.37|106.62|104.42|106.53|104.33|0
1643802300000|2022-02-02 11:45:00|106.66|104.46|106.84|104.64|106.84|104.64|106.66|104.46|0
1643802310000|2022-02-02 11:45:10|106.75|104.55|106.84|104.64|106.84|104.64|106.75|104.55|0
1643802320000|2022-02-02 11:45:20|106.93|104.73|106.93|104.73|106.93|104.73|106.89|104.69|0
1643802330000|2022-02-02 11:45:30|107.02|104.82|107.11|104.91|107.11|104.91|107.02|104.82|0
1643802340000|2022-02-02 11:45:40|107.2|105|107.11|104.91|107.2|105|107.11|104.91|0
1643802360000|2022-02-02 11:46:00|107.02|104.82|107.38|105.18|107.38|105.18|107.02|104.82|0
1643802370000|2022-02-02 11:46:10|107.29|105.09|107.29|105.09|107.38|105.18|107.29|105.09|0
1643802390000|2022-02-02 11:46:30|107.2|105|107.29|105.09|107.29|105.09|107.2|105|0
1643802400000|2022-02-02 11:46:40|107.38|105.18|107.29|105.09|107.38|105.18|107.29|105.09|0
1643802410000|2022-02-02 11:46:50|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1643802420000|2022-02-02 11:47:00|107.29|105.09|107.29|105.09|107.29|105.09|107.29|105.09|0
1643802440000|2022-02-02 11:47:20|107.38|105.18|107.29|105.09|107.38|105.18|107.29|105.09|0
1643802470000|2022-02-02 11:47:50|107.2|105|107.11|104.91|107.2|105|107.11|104.91|0
1643802480000|2022-02-02 11:48:00|107.2|105|107.2|105|107.2|105|107.2|105|0
1643802520000|2022-02-02 11:48:40|107.25|105.05|107.2|105|107.25|105.05|107.2|105|0
1643802540000|2022-02-02 11:49:00|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1643802550000|2022-02-02 11:49:10|107.16|104.96|107.2|105|107.2|105|107.16|104.96|0
1643802560000|2022-02-02 11:49:20|107.11|104.91|107.2|105|107.2|105|107.11|104.91|0
1643802580000|2022-02-02 11:49:40|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1643802590000|2022-02-02 11:49:50|107.2|105|107.15|104.95|107.2|105|107.15|104.95|0
1643802600000|2022-02-02 11:50:00|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1643802610000|2022-02-02 11:50:10|107.2|105|107.2|105|107.2|105|107.2|105|0
1643802630000|2022-02-02 11:50:30|107.15|104.95|107.11|104.91|107.2|105|107.11|104.91|0
1643802640000|2022-02-02 11:50:40|107.02|104.82|107.02|104.82|107.02|104.82|107.02|104.82|0
1643802650000|2022-02-02 11:50:50|107.11|104.91|107.2|105|107.2|105|107.11|104.91|0
1643802660000|2022-02-02 11:51:00|107.29|105.09|107.29|105.09|107.29|105.09|107.29|105.09|0
1643802670000|2022-02-02 11:51:10|107.11|104.91|107.15|104.95|107.15|104.95|107.11|104.91|0
1643802680000|2022-02-02 11:51:20|107.11|104.91|107.02|104.82|107.11|104.91|107.02|104.82|0
1643802690000|2022-02-02 11:51:30|107.15|104.95|107.11|104.91|107.15|104.95|107.11|104.91|0
1643802700000|2022-02-02 11:51:40|107.06|104.86|107.11|104.91|107.11|104.91|107.06|104.86|0
1643802710000|2022-02-02 11:51:50|107.06|104.86|107.2|105|107.2|105|107.06|104.86|0
1643802720000|2022-02-02 11:52:00|107.29|105.09|107.29|105.09|107.29|105.09|107.29|105.09|0
1643802730000|2022-02-02 11:52:10|107.33|105.13|107.38|105.18|107.38|105.18|107.29|105.09|0
1643802740000|2022-02-02 11:52:20|107.47|105.27|107.47|105.27|107.47|105.27|107.47|105.27|0
1643802750000|2022-02-02 11:52:30|107.56|105.36|107.29|105.09|107.56|105.36|107.29|105.09|0
1643802760000|2022-02-02 11:52:40|107.33|105.13|107.47|105.27|107.47|105.27|107.33|105.13|0
1643802780000|2022-02-02 11:53:00|107.38|105.18|107.38|105.18|107.38|105.18|107.38|105.18|0
1643802790000|2022-02-02 11:53:10|107.47|105.27|107.38|105.18|107.47|105.27|107.38|105.18|0
1643802800000|2022-02-02 11:53:20|107.29|105.09|107.2|105|107.29|105.09|107.2|105|0
1643802810000|2022-02-02 11:53:30|107.29|105.09|107.29|105.09|107.29|105.09|107.2|105|0
1643802820000|2022-02-02 11:53:40|107.38|105.18|107.47|105.27|107.47|105.27|107.29|105.09|0
1643802840000|2022-02-02 11:54:00|107.56|105.36|107.56|105.36|107.56|105.36|107.56|105.36|0
1643802850000|2022-02-02 11:54:10|107.47|105.27|107.47|105.27|107.47|105.27|107.47|105.27|0
1643802860000|2022-02-02 11:54:20|107.51|105.31|107.51|105.31|107.51|105.31|107.47|105.27|0
1643802870000|2022-02-02 11:54:30|107.56|105.36|107.74|105.54|107.74|105.54|107.56|105.36|0
1643802880000|2022-02-02 11:54:40|107.83|105.63|107.83|105.63|107.83|105.63|107.83|105.63|0
1643802890000|2022-02-02 11:54:50|107.74|105.54|107.74|105.54|107.74|105.54|107.65|105.45|0
1643802900000|2022-02-02 11:55:00|107.65|105.45|107.65|105.45|107.65|105.45|107.56|105.36|0
1643802930000|2022-02-02 11:55:30|107.69|105.49|107.69|105.49|107.69|105.49|107.69|105.49|0
1643802940000|2022-02-02 11:55:40|107.74|105.54|107.56|105.36|107.74|105.54|107.56|105.36|0
1643802950000|2022-02-02 11:55:50|107.47|105.27|107.65|105.45|107.65|105.45|107.47|105.27|0
1643802970000|2022-02-02 11:56:10|107.56|105.36|107.47|105.27|107.56|105.36|107.47|105.27|0
1643802980000|2022-02-02 11:56:20|107.56|105.36|107.56|105.36|107.56|105.36|107.56|105.36|0
1643802990000|2022-02-02 11:56:30|107.65|105.45|107.65|105.45|107.65|105.45|107.65|105.45|0
1643803000000|2022-02-02 11:56:40|107.6|105.4|107.65|105.45|107.65|105.45|107.6|105.4|0
1643803010000|2022-02-02 11:56:50|107.56|105.36|107.56|105.36|107.56|105.36|107.51|105.31|0
1643803020000|2022-02-02 11:57:00|107.47|105.27|107.47|105.27|107.47|105.27|107.47|105.27|0
1643803030000|2022-02-02 11:57:10|107.38|105.18|107.65|105.45|107.65|105.45|107.38|105.18|0
1643803040000|2022-02-02 11:57:20|107.6|105.4|107.74|105.54|107.74|105.54|107.6|105.4|0
1643803050000|2022-02-02 11:57:30|107.56|105.36|107.51|105.31|107.56|105.36|107.47|105.27|0
1643803060000|2022-02-02 11:57:40|107.47|105.27|107.47|105.27|107.47|105.27|107.47|105.27|0
1643803070000|2022-02-02 11:57:50|107.56|105.36|107.47|105.27|107.56|105.36|107.47|105.27|0
1643803080000|2022-02-02 11:58:00|107.38|105.18|107.38|105.18|107.42|105.22|107.38|105.18|0
1643803090000|2022-02-02 11:58:10|107.42|105.22|107.47|105.27|107.47|105.27|107.42|105.22|0
1643803100000|2022-02-02 11:58:20|107.56|105.36|107.56|105.36|107.56|105.36|107.56|105.36|0
1643803110000|2022-02-02 11:58:30|107.47|105.27|107.33|105.13|107.47|105.27|107.29|105.09|0
1643803120000|2022-02-02 11:58:40|107.38|105.18|107.42|105.22|107.42|105.22|107.38|105.18|0
1643803130000|2022-02-02 11:58:50|107.38|105.18|107.56|105.36|107.56|105.36|107.38|105.18|0
1643803140000|2022-02-02 11:59:00|107.65|105.45|107.65|105.45|107.65|105.45|107.65|105.45|0
1643803150000|2022-02-02 11:59:10|107.47|105.27|107.56|105.36|107.56|105.36|107.47|105.27|0
1643803170000|2022-02-02 11:59:30|107.65|105.45|107.47|105.27|107.65|105.45|107.47|105.27|0
1643803190000|2022-02-02 11:59:50|107.56|105.36|107.56|105.36|107.56|105.36|107.56|105.36|0
1643803200000|2022-02-02 12:00:00|107.47|105.27|107.29|105.09|107.47|105.27|107.29|105.09|0
1643803210000|2022-02-02 12:00:10|107.38|105.18|107.38|105.18|107.38|105.18|107.38|105.18|0
1643803220000|2022-02-02 12:00:20|107.11|104.91|106.97|104.77|107.2|105|106.97|104.77|0
1643803230000|2022-02-02 12:00:30|106.93|104.73|107.02|104.82|107.02|104.82|106.93|104.73|0
1643803240000|2022-02-02 12:00:40|106.93|104.73|106.93|104.73|106.93|104.73|106.93|104.73|0
1643803260000|2022-02-02 12:01:00|107.02|104.82|107.11|104.91|107.11|104.91|107.02|104.82|0
1643803270000|2022-02-02 12:01:10|107.02|104.82|107.02|104.82|107.02|104.82|107.02|104.82|0
1643803290000|2022-02-02 12:01:30|106.93|104.73|107.11|104.91|107.11|104.91|106.93|104.73|0
1643803300000|2022-02-02 12:01:40|106.97|104.77|106.75|104.55|106.97|104.77|106.66|104.46|0
1643803310000|2022-02-02 12:01:50|106.84|104.64|106.84|104.64|106.93|104.73|106.84|104.64|0
1643803320000|2022-02-02 12:02:00|106.75|104.55|106.84|104.64|106.84|104.64|106.75|104.55|0
1643803330000|2022-02-02 12:02:10|106.93|104.73|106.84|104.64|106.93|104.73|106.84|104.64|0
1643803340000|2022-02-02 12:02:20|106.75|104.55|106.75|104.55|106.75|104.55|106.75|104.55|0
1643803350000|2022-02-02 12:02:30|106.84|104.64|106.75|104.55|106.84|104.64|106.75|104.55|0
1643803380000|2022-02-02 12:03:00|107.02|104.82|107.02|104.82|107.02|104.82|106.93|104.73|0
1643803390000|2022-02-02 12:03:10|107.11|104.91|107.11|104.91|107.11|104.91|107.02|104.82|0
1643803400000|2022-02-02 12:03:20|107.06|104.86|107.06|104.86|107.11|104.91|107.02|104.82|0
1643803410000|2022-02-02 12:03:30|106.84|104.64|106.84|104.64|106.84|104.64|106.84|104.64|0
1643803420000|2022-02-02 12:03:40|106.93|104.73|106.93|104.73|106.93|104.73|106.93|104.73|0
1643803430000|2022-02-02 12:03:50|107.02|104.82|107.02|104.82|107.02|104.82|107.02|104.82|0
1643803440000|2022-02-02 12:04:00|106.93|104.73|107.11|104.91|107.11|104.91|106.93|104.73|0
1643803450000|2022-02-02 12:04:10|107.02|104.82|107.11|104.91|107.11|104.91|107.02|104.82|0
1643803460000|2022-02-02 12:04:20|107.2|105|107.11|104.91|107.2|105|107.11|104.91|0
1643803470000|2022-02-02 12:04:30|107.15|104.95|107.2|105|107.2|105|107.15|104.95|0
1643803500000|2022-02-02 12:05:00|107.1|104.9|107.1|104.9|107.1|104.9|107.1|104.9|0
1643803510000|2022-02-02 12:05:10|107.2|105|107.2|105|107.2|105|107.2|105|0
1643803520000|2022-02-02 12:05:20|107.19|104.99|107.29|105.09|107.29|105.09|107.19|104.99|0
1643803540000|2022-02-02 12:05:40|107.38|105.18|107.38|105.18|107.38|105.18|107.38|105.18|0
1643803550000|2022-02-02 12:05:50|107.29|105.09|107.19|104.99|107.29|105.09|107.19|104.99|0
1643803560000|2022-02-02 12:06:00|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1643803570000|2022-02-02 12:06:10|107.38|105.18|107.28|105.08|107.38|105.18|107.28|105.08|0
1643803580000|2022-02-02 12:06:20|107.38|105.18|107.38|105.18|107.38|105.18|107.38|105.18|0
1643803590000|2022-02-02 12:06:30|107.37|105.17|107.28|105.08|107.37|105.17|107.28|105.08|0
1643803600000|2022-02-02 12:06:40|107.19|104.99|107.28|105.08|107.28|105.08|107.19|104.99|0
1643803610000|2022-02-02 12:06:50|107.19|104.99|107.28|105.08|107.28|105.08|107.19|104.99|0
1643803620000|2022-02-02 12:07:00|107.19|104.99|107.01|104.81|107.19|104.99|107.01|104.81|0
1643803630000|2022-02-02 12:07:10|107.1|104.9|106.83|104.63|107.1|104.9|106.83|104.63|0
1643803640000|2022-02-02 12:07:20|106.74|104.54|106.92|104.72|106.92|104.72|106.74|104.54|0
1643803650000|2022-02-02 12:07:30|106.83|104.63|106.92|104.72|106.92|104.72|106.83|104.63|0
1643803660000|2022-02-02 12:07:40|106.88|104.68|106.83|104.63|106.88|104.68|106.83|104.63|0
1643803670000|2022-02-02 12:07:50|106.92|104.72|106.92|104.72|106.92|104.72|106.92|104.72|0
1643803680000|2022-02-02 12:08:00|107.01|104.81|107.06|104.86|107.06|104.86|107.01|104.81|0
1643803690000|2022-02-02 12:08:10|106.92|104.72|107.37|105.17|107.37|105.17|106.83|104.63|0
1643803700000|2022-02-02 12:08:20|107.28|105.08|107.37|105.17|107.37|105.17|107.28|105.08|0
1643803710000|2022-02-02 12:08:30|107.28|105.08|107.37|105.17|107.37|105.17|107.28|105.08|0
1643803720000|2022-02-02 12:08:40|107.28|105.08|107.19|104.99|107.33|105.13|107.19|104.99|0
1643803730000|2022-02-02 12:08:50|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1643803740000|2022-02-02 12:09:00|107.37|105.17|107.46|105.26|107.46|105.26|107.37|105.17|0
1643803750000|2022-02-02 12:09:10|107.55|105.35|107.74|105.54|107.74|105.54|107.46|105.26|0
1643803760000|2022-02-02 12:09:20|107.64|105.44|107.64|105.44|107.64|105.44|107.64|105.44|0
1643803780000|2022-02-02 12:09:40|107.74|105.54|107.74|105.54|107.74|105.54|107.74|105.54|0
1643803790000|2022-02-02 12:09:50|107.64|105.44|107.64|105.44|107.64|105.44|107.64|105.44|0
1643803800000|2022-02-02 12:10:00|107.74|105.54|107.74|105.54|107.74|105.54|107.74|105.54|0
1643803820000|2022-02-02 12:10:20|107.83|105.63|107.92|105.72|107.92|105.72|107.83|105.63|0
1643803830000|2022-02-02 12:10:30|108.01|105.81|108.01|105.81|108.01|105.81|108.01|105.81|0
1643803840000|2022-02-02 12:10:40|108.1|105.9|108.05|105.85|108.1|105.9|108.01|105.81|0
1643803850000|2022-02-02 12:10:50|108.1|105.9|108.1|105.9|108.1|105.9|108.01|105.81|0
1643803870000|2022-02-02 12:11:10|108.19|105.99|108.1|105.9|108.19|105.99|108.1|105.9|0
1643803880000|2022-02-02 12:11:20|108.19|105.99|108.23|106.03|108.23|106.03|108.19|105.99|0
1643803890000|2022-02-02 12:11:30|108.28|106.08|108.37|106.17|108.37|106.17|108.28|106.08|0
1643803900000|2022-02-02 12:11:40|108.46|106.26|108.46|106.26|108.46|106.26|108.37|106.17|0
1643803910000|2022-02-02 12:11:50|108.64|106.44|108.73|106.53|108.73|106.53|108.64|106.44|0
1643803920000|2022-02-02 12:12:00|108.64|106.44|108.46|106.26|108.64|106.44|108.46|106.26|0
1643803930000|2022-02-02 12:12:10|108.37|106.17|108.37|106.17|108.37|106.17|108.28|106.08|0
1643803940000|2022-02-02 12:12:20|108.46|106.26|108.73|106.53|108.73|106.53|108.46|106.26|0
1643803950000|2022-02-02 12:12:30|108.64|106.44|108.64|106.44|108.64|106.44|108.64|106.44|0
1643803970000|2022-02-02 12:12:50|108.69|106.49|108.73|106.53|108.73|106.53|108.69|106.49|0
1643803990000|2022-02-02 12:13:10|108.69|106.49|108.64|106.44|108.69|106.49|108.64|106.44|0
1643804000000|2022-02-02 12:13:20|108.55|106.35|108.55|106.35|108.55|106.35|108.55|106.35|0
1643804020000|2022-02-02 12:13:40|108.59|106.39|109.46|107.26|109.46|107.26|108.59|106.39|0
1643804030000|2022-02-02 12:13:50|109.37|107.17|109.01|106.81|109.37|107.17|109.01|106.81|0
1643804040000|2022-02-02 12:14:00|109.1|106.9|109.01|106.81|109.19|106.99|109.01|106.81|0
1643804050000|2022-02-02 12:14:10|108.91|106.71|108.73|106.53|108.91|106.71|108.73|106.53|0
1643804070000|2022-02-02 12:14:30|108.64|106.44|108.55|106.35|108.64|106.44|108.55|106.35|0
1643804090000|2022-02-02 12:14:50|108.59|106.39|108.55|106.35|108.59|106.39|108.55|106.35|0
1643804130000|2022-02-02 12:15:30|108.64|106.44|108.64|106.44|108.64|106.44|108.64|106.44|0
1643804140000|2022-02-02 12:15:40|108.55|106.35|108.55|106.35|108.64|106.44|108.55|106.35|0
1643804160000|2022-02-02 12:16:00|108.64|106.44|108.64|106.44|108.64|106.44|108.64|106.44|0
1643804180000|2022-02-02 12:16:20|108.73|106.53|108.73|106.53|108.73|106.53|108.73|106.53|0
1643804190000|2022-02-02 12:16:30|108.82|106.62|109.1|106.9|109.1|106.9|108.82|106.62|0
1643804200000|2022-02-02 12:16:40|109.19|106.99|109.23|107.03|109.23|107.03|109.19|106.99|0
1643804210000|2022-02-02 12:16:50|109.28|107.08|109.1|106.9|109.28|107.08|109.1|106.9|0
1643804220000|2022-02-02 12:17:00|109.19|106.99|109|106.8|109.19|106.99|109|106.8|0
1643804230000|2022-02-02 12:17:10|109.14|106.94|109.14|106.94|109.14|106.94|109.1|106.9|0
1643804240000|2022-02-02 12:17:20|109.19|106.99|109.19|106.99|109.19|106.99|109.1|106.9|0
1643804260000|2022-02-02 12:17:40|109.28|107.08|109.37|107.17|109.37|107.17|109.28|107.08|0
1643804270000|2022-02-02 12:17:50|109.23|107.03|109.19|106.99|109.28|107.08|109.19|106.99|0
1643804280000|2022-02-02 12:18:00|109.37|107.17|109.37|107.17|109.37|107.17|109.37|107.17|0
1643804290000|2022-02-02 12:18:10|109.46|107.26|109.46|107.26|109.46|107.26|109.37|107.17|0
1643804300000|2022-02-02 12:18:20|109.5|107.3|109.46|107.26|109.55|107.35|109.46|107.26|0
1643804310000|2022-02-02 12:18:30|109.55|107.35|109.55|107.35|109.55|107.35|109.55|107.35|0
1643804330000|2022-02-02 12:18:50|109.41|107.21|109.55|107.35|109.55|107.35|109.41|107.21|0
1643804340000|2022-02-02 12:19:00|109.46|107.26|109.41|107.21|109.46|107.26|109.37|107.17|0
1643804350000|2022-02-02 12:19:10|109.37|107.17|109.37|107.17|109.37|107.17|109.28|107.08|0
1643804360000|2022-02-02 12:19:20|109.28|107.08|109.28|107.08|109.28|107.08|109.28|107.08|0
1643804370000|2022-02-02 12:19:30|109.37|107.17|109.55|107.35|109.55|107.35|109.28|107.08|0
1643804380000|2022-02-02 12:19:40|109.5|107.3|109.37|107.17|109.55|107.35|109.37|107.17|0
1643804390000|2022-02-02 12:19:50|109.41|107.21|109.28|107.08|109.41|107.21|109.19|106.99|0
1643804400000|2022-02-02 12:20:00|109.37|107.17|109.28|107.08|109.37|107.17|109.28|107.08|0
1643804410000|2022-02-02 12:20:10|109.19|106.99|109.19|106.99|109.28|107.08|109.19|106.99|0
1643804420000|2022-02-02 12:20:20|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1643804430000|2022-02-02 12:20:30|109.14|106.94|109.09|106.89|109.14|106.94|109.09|106.89|0
1643804440000|2022-02-02 12:20:40|109|106.8|109|106.8|109|106.8|109|106.8|0
1643804450000|2022-02-02 12:20:50|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1643804460000|2022-02-02 12:21:00|109|106.8|108.96|106.76|109|106.8|108.91|106.71|0
1643804470000|2022-02-02 12:21:10|108.91|106.71|109.19|106.99|109.19|106.99|108.91|106.71|0
1643804480000|2022-02-02 12:21:20|109.23|107.03|109.09|106.89|109.23|107.03|109.09|106.89|0
1643804500000|2022-02-02 12:21:40|109|106.8|109|106.8|109|106.8|109|106.8|0
1643804510000|2022-02-02 12:21:50|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1643804520000|2022-02-02 12:22:00|109|106.8|108.91|106.71|109|106.8|108.91|106.71|0
1643804540000|2022-02-02 12:22:20|108.95|106.75|108.91|106.71|108.95|106.75|108.91|106.71|0
1643804550000|2022-02-02 12:22:30|108.82|106.62|108.82|106.62|108.82|106.62|108.82|106.62|0
1643804560000|2022-02-02 12:22:40|108.91|106.71|108.95|106.75|108.95|106.75|108.91|106.71|0
1643804570000|2022-02-02 12:22:50|108.91|106.71|108.82|106.62|108.91|106.71|108.82|106.62|0
1643804580000|2022-02-02 12:23:00|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1643804590000|2022-02-02 12:23:10|108.82|106.62|108.82|106.62|108.86|106.66|108.82|106.62|0
1643804600000|2022-02-02 12:23:20|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1643804610000|2022-02-02 12:23:30|108.82|106.62|108.82|106.62|108.91|106.71|108.82|106.62|0
1643804620000|2022-02-02 12:23:40|109|106.8|108.82|106.62|109|106.8|108.82|106.62|0
1643804630000|2022-02-02 12:23:50|108.73|106.53|108.82|106.62|108.82|106.62|108.73|106.53|0
1643804640000|2022-02-02 12:24:00|108.86|106.66|108.86|106.66|108.91|106.71|108.86|106.66|0
1643804650000|2022-02-02 12:24:10|108.82|106.62|108.91|106.71|108.91|106.71|108.82|106.62|0
1643804660000|2022-02-02 12:24:20|108.82|106.62|108.64|106.44|108.82|106.62|108.64|106.44|0
1643804670000|2022-02-02 12:24:30|108.77|106.57|108.82|106.62|108.82|106.62|108.77|106.57|0
1643804680000|2022-02-02 12:24:40|109|106.8|109|106.8|109|106.8|108.91|106.71|0
1643804690000|2022-02-02 12:24:50|108.91|106.71|109|106.8|109.09|106.89|108.91|106.71|0
1643804700000|2022-02-02 12:25:00|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1643804710000|2022-02-02 12:25:10|109|106.8|109|106.8|109|106.8|109|106.8|0
1643804720000|2022-02-02 12:25:20|108.91|106.71|109|106.8|109|106.8|108.91|106.71|0
1643804730000|2022-02-02 12:25:30|108.91|106.71|109|106.8|109|106.8|108.91|106.71|0
1643804740000|2022-02-02 12:25:40|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1643804750000|2022-02-02 12:25:50|108.82|106.62|108.64|106.44|108.82|106.62|108.64|106.44|0
1643804760000|2022-02-02 12:26:00|108.73|106.53|108.86|106.66|108.91|106.71|108.73|106.53|0
1643804770000|2022-02-02 12:26:10|108.91|106.71|108.91|106.71|108.95|106.75|108.91|106.71|0
1643804780000|2022-02-02 12:26:20|109|106.8|109.09|106.89|109.18|106.98|109|106.8|0
1643804790000|2022-02-02 12:26:30|109.18|106.98|109.27|107.07|109.27|107.07|109.18|106.98|0
1643804800000|2022-02-02 12:26:40|109.37|107.17|109.37|107.17|109.37|107.17|109.37|107.17|0
1643804810000|2022-02-02 12:26:50|109.27|107.07|109.32|107.12|109.32|107.12|109.27|107.07|0
1643804820000|2022-02-02 12:27:00|109.27|107.07|109.37|107.17|109.37|107.17|109.27|107.07|0
1643804830000|2022-02-02 12:27:10|109.27|107.07|109.46|107.26|109.46|107.26|109.27|107.07|0
1643804840000|2022-02-02 12:27:20|109.27|107.07|109.37|107.17|109.37|107.17|109.27|107.07|0
1643804850000|2022-02-02 12:27:30|109.27|107.07|109.27|107.07|109.27|107.07|109.27|107.07|0
1643804860000|2022-02-02 12:27:40|109.18|106.98|109.18|106.98|109.18|106.98|109.18|106.98|0
1643804880000|2022-02-02 12:28:00|109.27|107.07|109.27|107.07|109.27|107.07|109.27|107.07|0
1643804890000|2022-02-02 12:28:10|109.36|107.16|109.36|107.16|109.36|107.16|109.27|107.07|0
1643804900000|2022-02-02 12:28:20|109.46|107.26|109.36|107.16|109.46|107.26|109.36|107.16|0
1643804910000|2022-02-02 12:28:30|109.27|107.07|109.27|107.07|109.27|107.07|109.23|107.03|0
1643804920000|2022-02-02 12:28:40|109.23|107.03|109.13|106.93|109.23|107.03|109.13|106.93|0
1643804930000|2022-02-02 12:28:50|109.18|106.98|109.18|106.98|109.27|107.07|109.18|106.98|0
1643804940000|2022-02-02 12:29:00|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1643804950000|2022-02-02 12:29:10|109|106.8|108.91|106.71|109|106.8|108.91|106.71|0
1643804960000|2022-02-02 12:29:20|108.82|106.62|108.91|106.71|108.91|106.71|108.82|106.62|0
1643804970000|2022-02-02 12:29:30|109|106.8|108.86|106.66|109|106.8|108.86|106.66|0
1643804980000|2022-02-02 12:29:40|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1643804990000|2022-02-02 12:29:50|109|106.8|109|106.8|109|106.8|109|106.8|0
1643805000000|2022-02-02 12:30:00|108.91|106.71|108.82|106.62|108.91|106.71|108.82|106.62|0
1643805010000|2022-02-02 12:30:10|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1643805030000|2022-02-02 12:30:30|108.82|106.62|108.86|106.66|108.86|106.66|108.82|106.62|0
1643805040000|2022-02-02 12:30:40|108.82|106.62|108.72|106.52|108.82|106.62|108.72|106.52|0
1643805050000|2022-02-02 12:30:50|108.82|106.62|108.72|106.52|108.82|106.62|108.72|106.52|0
1643805060000|2022-02-02 12:31:00|108.63|106.43|108.63|106.43|108.63|106.43|108.63|106.43|0
1643805070000|2022-02-02 12:31:10|108.54|106.34|108.54|106.34|108.63|106.43|108.54|106.34|0
1643805080000|2022-02-02 12:31:20|108.63|106.43|108.63|106.43|108.72|106.52|108.63|106.43|0
1643805090000|2022-02-02 12:31:30|108.59|106.39|108.54|106.34|108.63|106.43|108.54|106.34|0
1643805100000|2022-02-02 12:31:40|108.63|106.43|108.72|106.52|108.72|106.52|108.63|106.43|0
1643805110000|2022-02-02 12:31:50|108.82|106.62|108.91|106.71|108.91|106.71|108.82|106.62|0
1643805120000|2022-02-02 12:32:00|108.82|106.62|108.82|106.62|108.82|106.62|108.82|106.62|0
1643805130000|2022-02-02 12:32:10|108.86|106.66|108.63|106.43|108.86|106.66|108.63|106.43|0
1643805140000|2022-02-02 12:32:20|108.72|106.52|108.72|106.52|108.72|106.52|108.72|106.52|0
1643805170000|2022-02-02 12:32:50|108.68|106.48|108.63|106.43|108.68|106.48|108.63|106.43|0
1643805190000|2022-02-02 12:33:10|108.72|106.52|108.81|106.61|108.81|106.61|108.72|106.52|0
1643805200000|2022-02-02 12:33:20|108.91|106.71|108.81|106.61|108.91|106.71|108.81|106.61|0
1643805210000|2022-02-02 12:33:30|108.72|106.52|108.72|106.52|108.81|106.61|108.72|106.52|0
1643805220000|2022-02-02 12:33:40|108.81|106.61|108.72|106.52|108.81|106.61|108.72|106.52|0
1643805230000|2022-02-02 12:33:50|108.77|106.57|108.77|106.57|108.81|106.61|108.77|106.57|0
1643805240000|2022-02-02 12:34:00|108.63|106.43|108.63|106.43|108.72|106.52|108.63|106.43|0
1643805250000|2022-02-02 12:34:10|108.72|106.52|108.72|106.52|108.72|106.52|108.72|106.52|0
1643805260000|2022-02-02 12:34:20|108.81|106.61|108.72|106.52|108.81|106.61|108.72|106.52|0
1643805270000|2022-02-02 12:34:30|108.63|106.43|108.68|106.48|108.72|106.52|108.63|106.43|0
1643805280000|2022-02-02 12:34:40|108.63|106.43|108.63|106.43|108.63|106.43|108.63|106.43|0
1643805290000|2022-02-02 12:34:50|108.54|106.34|108.45|106.25|108.54|106.34|108.45|106.25|0
1643805300000|2022-02-02 12:35:00|108.36|106.16|108.45|106.25|108.45|106.25|108.36|106.16|0
1643805310000|2022-02-02 12:35:10|108.4|106.2|108.45|106.25|108.45|106.25|108.4|106.2|0
1643805320000|2022-02-02 12:35:20|108.36|106.16|108.45|106.25|108.45|106.25|108.36|106.16|0
1643805330000|2022-02-02 12:35:30|108.54|106.34|108.54|106.34|108.54|106.34|108.54|106.34|0
1643805340000|2022-02-02 12:35:40|108.63|106.43|108.63|106.43|108.63|106.43|108.63|106.43|0
1643805350000|2022-02-02 12:35:50|108.72|106.52|108.72|106.52|108.72|106.52|108.72|106.52|0
1643805360000|2022-02-02 12:36:00|108.63|106.43|108.63|106.43|108.63|106.43|108.63|106.43|0
1643805380000|2022-02-02 12:36:20|108.72|106.52|108.72|106.52|108.72|106.52|108.63|106.43|0
1643805390000|2022-02-02 12:36:30|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1643805400000|2022-02-02 12:36:40|108.72|106.52|108.72|106.52|108.72|106.52|108.72|106.52|0
1643805420000|2022-02-02 12:37:00|108.63|106.43|108.54|106.34|108.63|106.43|108.54|106.34|0
1643805430000|2022-02-02 12:37:10|108.49|106.29|108.49|106.29|108.49|106.29|108.49|106.29|0
1643805440000|2022-02-02 12:37:20|108.36|106.16|108.36|106.16|108.36|106.16|108.36|106.16|0
1643805450000|2022-02-02 12:37:30|108.27|106.07|108.27|106.07|108.27|106.07|108.27|106.07|0
1643805460000|2022-02-02 12:37:40|108.18|105.98|108.18|105.98|108.27|106.07|108.18|105.98|0
1643805480000|2022-02-02 12:38:00|108.09|105.89|108.09|105.89|108.18|105.98|108.09|105.89|0
1643805500000|2022-02-02 12:38:20|107.99|105.79|108.09|105.89|108.09|105.89|107.99|105.79|0
1643805510000|2022-02-02 12:38:30|108.18|105.98|107.99|105.79|108.18|105.98|107.99|105.79|0
1643805520000|2022-02-02 12:38:40|108.09|105.89|108.27|106.07|108.45|106.25|108.09|105.89|0
1643805530000|2022-02-02 12:38:50|108.22|106.02|108.08|105.88|108.22|106.02|108.08|105.88|0
1643805540000|2022-02-02 12:39:00|107.99|105.79|108.04|105.84|108.04|105.84|107.99|105.79|0
1643805550000|2022-02-02 12:39:10|108.08|105.88|108.08|105.88|108.08|105.88|107.99|105.79|0
1643805560000|2022-02-02 12:39:20|107.99|105.79|107.9|105.7|107.99|105.79|107.9|105.7|0
1643805570000|2022-02-02 12:39:30|107.99|105.79|107.9|105.7|107.99|105.79|107.9|105.7|0
1643805580000|2022-02-02 12:39:40|107.95|105.75|107.95|105.75|107.95|105.75|107.95|105.75|0
1643805590000|2022-02-02 12:39:50|107.9|105.7|107.9|105.7|107.9|105.7|107.9|105.7|0
1643805600000|2022-02-02 12:40:00|107.81|105.61|107.81|105.61|107.81|105.61|107.81|105.61|0
1643805610000|2022-02-02 12:40:10|107.77|105.57|107.81|105.61|107.81|105.61|107.77|105.57|0
1643805620000|2022-02-02 12:40:20|107.77|105.57|107.72|105.52|107.77|105.57|107.72|105.52|0
1643805630000|2022-02-02 12:40:30|107.58|105.38|107.72|105.52|107.72|105.52|107.58|105.38|0
1643805640000|2022-02-02 12:40:40|107.81|105.61|107.72|105.52|107.81|105.61|107.72|105.52|0
1643805650000|2022-02-02 12:40:50|107.67|105.47|107.77|105.57|107.81|105.61|107.67|105.47|0
1643805660000|2022-02-02 12:41:00|107.72|105.52|107.72|105.52|107.72|105.52|107.63|105.43|0
1643805670000|2022-02-02 12:41:10|107.67|105.47|107.67|105.47|107.72|105.52|107.63|105.43|0
1643805680000|2022-02-02 12:41:20|107.72|105.52|107.72|105.52|107.72|105.52|107.67|105.47|0
1643805690000|2022-02-02 12:41:30|107.63|105.43|107.63|105.43|107.63|105.43|107.63|105.43|0
1643805700000|2022-02-02 12:41:40|107.72|105.52|107.81|105.61|107.81|105.61|107.72|105.52|0
1643805710000|2022-02-02 12:41:50|107.72|105.52|107.72|105.52|107.72|105.52|107.72|105.52|0
1643805720000|2022-02-02 12:42:00|107.63|105.43|107.63|105.43|107.63|105.43|107.63|105.43|0
1643805730000|2022-02-02 12:42:10|107.67|105.47|107.72|105.52|107.72|105.52|107.67|105.47|0
1643805740000|2022-02-02 12:42:20|107.76|105.56|107.81|105.61|107.81|105.61|107.76|105.56|0
1643805750000|2022-02-02 12:42:30|107.99|105.79|107.99|105.79|107.99|105.79|107.99|105.79|0
1643805760000|2022-02-02 12:42:40|108.04|105.84|108.08|105.88|108.08|105.88|107.99|105.79|0
1643805770000|2022-02-02 12:42:50|108.04|105.84|108.08|105.88|108.08|105.88|108.04|105.84|0
1643805790000|2022-02-02 12:43:10|107.99|105.79|107.99|105.79|107.99|105.79|107.99|105.79|0
1643805800000|2022-02-02 12:43:20|107.9|105.7|107.9|105.7|107.9|105.7|107.9|105.7|0
1643805820000|2022-02-02 12:43:40|107.99|105.79|107.99|105.79|107.99|105.79|107.99|105.79|0
1643805830000|2022-02-02 12:43:50|108.17|105.97|108.17|105.97|108.17|105.97|108.17|105.97|0
1643805840000|2022-02-02 12:44:00|108.22|106.02|108.17|105.97|108.22|106.02|108.17|105.97|0
1643805850000|2022-02-02 12:44:10|108.26|106.06|108.26|106.06|108.26|106.06|108.26|106.06|0
1643805860000|2022-02-02 12:44:20|108.35|106.15|108.35|106.15|108.35|106.15|108.35|106.15|0
1643805870000|2022-02-02 12:44:30|108.45|106.25|108.26|106.06|108.45|106.25|108.26|106.06|0
1643805880000|2022-02-02 12:44:40|108.35|106.15|108.35|106.15|108.35|106.15|108.26|106.06|0
1643805890000|2022-02-02 12:44:50|108.45|106.25|108.63|106.43|108.63|106.43|108.45|106.25|0
1643805900000|2022-02-02 12:45:00|108.54|106.34|108.54|106.34|108.54|106.34|108.54|106.34|0
1643805910000|2022-02-02 12:45:10|108.45|106.25|108.45|106.25|108.45|106.25|108.45|106.25|0
1643805920000|2022-02-02 12:45:20|108.54|106.34|108.54|106.34|108.63|106.43|108.54|106.34|0
1643805930000|2022-02-02 12:45:30|108.45|106.25|108.54|106.34|108.54|106.34|108.45|106.25|0
1643805940000|2022-02-02 12:45:40|108.63|106.43|108.63|106.43|108.63|106.43|108.63|106.43|0
1643805950000|2022-02-02 12:45:50|108.67|106.47|108.72|106.52|108.72|106.52|108.63|106.43|0
1643805960000|2022-02-02 12:46:00|108.9|106.7|108.99|106.79|108.99|106.79|108.9|106.7|0
1643805970000|2022-02-02 12:46:10|109.36|107.16|109.36|107.16|109.36|107.16|109.36|107.16|0
1643805980000|2022-02-02 12:46:20|109.27|107.07|108.72|106.52|109.27|107.07|108.72|106.52|0
1643805990000|2022-02-02 12:46:30|108.81|106.61|108.76|106.56|108.81|106.61|108.76|106.56|0
1643806000000|2022-02-02 12:46:40|108.81|106.61|108.81|106.61|108.81|106.61|108.63|106.43|0
1643806010000|2022-02-02 12:46:50|108.9|106.7|108.9|106.7|108.9|106.7|108.9|106.7|0
1643806020000|2022-02-02 12:47:00|108.81|106.61|109.08|106.88|109.17|106.97|108.81|106.61|0
1643806030000|2022-02-02 12:47:10|108.99|106.79|109.08|106.88|109.08|106.88|108.99|106.79|0
1643806040000|2022-02-02 12:47:20|108.99|106.79|108.99|106.79|108.99|106.79|108.99|106.79|0
1643806060000|2022-02-02 12:47:40|109.08|106.88|109.08|106.88|109.08|106.88|108.99|106.79|0
1643806070000|2022-02-02 12:47:50|108.99|106.79|108.99|106.79|108.99|106.79|108.99|106.79|0
1643806080000|2022-02-02 12:48:00|108.9|106.7|108.9|106.7|108.9|106.7|108.9|106.7|0
1643806090000|2022-02-02 12:48:10|108.99|106.79|108.99|106.79|108.99|106.79|108.99|106.79|0
1643806100000|2022-02-02 12:48:20|109.17|106.97|109.26|107.06|109.26|107.06|109.17|106.97|0
1643806110000|2022-02-02 12:48:30|109.17|106.97|109.26|107.06|109.26|107.06|109.17|106.97|0
1643806120000|2022-02-02 12:48:40|109.36|107.16|109.36|107.16|109.36|107.16|109.36|107.16|0
1643806130000|2022-02-02 12:48:50|109.26|107.06|109.26|107.06|109.26|107.06|109.26|107.06|0
1643806140000|2022-02-02 12:49:00|109.17|106.97|109.17|106.97|109.17|106.97|109.17|106.97|0
1643806150000|2022-02-02 12:49:10|109.08|106.88|109.08|106.88|109.17|106.97|109.08|106.88|0
1643806160000|2022-02-02 12:49:20|109.17|106.97|109.08|106.88|109.17|106.97|109.08|106.88|0
1643806180000|2022-02-02 12:49:40|109.17|106.97|109.08|106.88|109.17|106.97|109.08|106.88|0
1643806190000|2022-02-02 12:49:50|109.03|106.83|109.08|106.88|109.08|106.88|109.03|106.83|0
1643806200000|2022-02-02 12:50:00|109.17|106.97|109.17|106.97|109.17|106.97|109.08|106.88|0
1643806210000|2022-02-02 12:50:10|109.54|107.34|109.45|107.25|109.54|107.34|109.45|107.25|0
1643806220000|2022-02-02 12:50:20|109.54|107.34|109.54|107.34|109.54|107.34|109.54|107.34|0
1643806230000|2022-02-02 12:50:30|109.45|107.25|109.45|107.25|109.45|107.25|109.4|107.2|0
1643806250000|2022-02-02 12:50:50|109.35|107.15|109.45|107.25|109.45|107.25|109.35|107.15|0
1643806270000|2022-02-02 12:51:10|109.35|107.15|109.26|107.06|109.35|107.15|109.26|107.06|0
1643806280000|2022-02-02 12:51:20|109.31|107.11|109.45|107.25|109.45|107.25|109.26|107.06|0
1643806310000|2022-02-02 12:51:50|109.35|107.15|112.16|109.96|112.16|109.96|109.35|107.15|0
1643806320000|2022-02-02 12:52:00|112.07|109.87|111.88|109.68|112.07|109.87|111.88|109.68|0
1643806330000|2022-02-02 12:52:10|111.79|109.59|111.79|109.59|111.79|109.59|111.79|109.59|0
1643806340000|2022-02-02 12:52:20|111.88|109.68|111.79|109.59|111.88|109.68|111.79|109.59|0
1643806350000|2022-02-02 12:52:30|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1643806360000|2022-02-02 12:52:40|111.97|109.77|111.97|109.77|112.07|109.87|111.97|109.77|0
1643806380000|2022-02-02 12:53:00|112.16|109.96|112.16|109.96|112.16|109.96|112.16|109.96|0
1643806390000|2022-02-02 12:53:10|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1643806400000|2022-02-02 12:53:20|111.97|109.77|111.97|109.77|111.97|109.77|111.97|109.77|0
1643806410000|2022-02-02 12:53:30|112.16|109.96|112.16|109.96|112.16|109.96|112.16|109.96|0
1643806420000|2022-02-02 12:53:40|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1643806430000|2022-02-02 12:53:50|111.79|109.59|111.88|109.68|111.88|109.68|111.79|109.59|0
1643806440000|2022-02-02 12:54:00|111.79|109.59|111.79|109.59|111.79|109.59|111.79|109.59|0
1643806450000|2022-02-02 12:54:10|111.74|109.54|111.97|109.77|111.97|109.77|111.74|109.54|0
1643806460000|2022-02-02 12:54:20|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1643806470000|2022-02-02 12:54:30|111.97|109.77|112.25|110.05|112.25|110.05|111.97|109.77|0
1643806480000|2022-02-02 12:54:40|112.34|110.14|112.29|110.09|112.34|110.14|112.29|110.09|0
1643806490000|2022-02-02 12:54:50|112.34|110.14|112.25|110.05|112.34|110.14|112.25|110.05|0
1643806500000|2022-02-02 12:55:00|112.16|109.96|112.34|110.14|112.34|110.14|112.16|109.96|0
1643806530000|2022-02-02 12:55:30|112.25|110.05|112.34|110.14|112.34|110.14|112.25|110.05|0
1643806540000|2022-02-02 12:55:40|112.43|110.23|112.43|110.23|112.53|110.33|112.43|110.23|0
1643806550000|2022-02-02 12:55:50|112.53|110.33|112.53|110.33|112.62|110.42|112.53|110.33|0
1643806560000|2022-02-02 12:56:00|112.62|110.42|112.71|110.51|112.71|110.51|112.62|110.42|0
1643806570000|2022-02-02 12:56:10|112.89|110.69|112.99|110.79|112.99|110.79|112.89|110.69|0
1643806580000|2022-02-02 12:56:20|113.17|110.97|113.08|110.88|113.17|110.97|113.08|110.88|0
1643806590000|2022-02-02 12:56:30|113.17|110.97|113.17|110.97|113.17|110.97|113.17|110.97|0
1643806600000|2022-02-02 12:56:40|113.12|110.92|113.36|111.16|113.36|111.16|113.08|110.88|0
1643806610000|2022-02-02 12:56:50|113.54|111.34|113.36|111.16|113.54|111.34|113.36|111.16|0
1643806620000|2022-02-02 12:57:00|113.26|111.06|113.08|110.88|113.31|111.11|113.08|110.88|0
1643806630000|2022-02-02 12:57:10|112.99|110.79|112.89|110.69|112.99|110.79|112.89|110.69|0
1643806640000|2022-02-02 12:57:20|112.71|110.51|112.62|110.42|112.71|110.51|112.62|110.42|0
1643806650000|2022-02-02 12:57:30|112.71|110.51|112.71|110.51|112.71|110.51|112.62|110.42|0
1643806660000|2022-02-02 12:57:40|112.8|110.6|112.8|110.6|112.8|110.6|112.8|110.6|0
1643806670000|2022-02-02 12:57:50|112.89|110.69|112.89|110.69|112.89|110.69|112.8|110.6|0
1643806680000|2022-02-02 12:58:00|112.8|110.6|112.8|110.6|112.89|110.69|112.8|110.6|0
1643806690000|2022-02-02 12:58:10|112.89|110.69|112.99|110.79|112.99|110.79|112.8|110.6|0
1643806700000|2022-02-02 12:58:20|112.89|110.69|112.89|110.69|112.89|110.69|112.89|110.69|0
1643806710000|2022-02-02 12:58:30|112.8|110.6|112.8|110.6|112.89|110.69|112.8|110.6|0
1643806720000|2022-02-02 12:58:40|112.99|110.79|112.99|110.79|112.99|110.79|112.89|110.69|0
1643806730000|2022-02-02 12:58:50|112.89|110.69|112.99|110.79|112.99|110.79|112.89|110.69|0
1643806740000|2022-02-02 12:59:00|112.89|110.69|112.71|110.51|112.89|110.69|112.71|110.51|0
1643806750000|2022-02-02 12:59:10|112.8|110.6|112.71|110.51|112.8|110.6|112.71|110.51|0
1643806760000|2022-02-02 12:59:20|112.75|110.55|113.17|110.97|113.17|110.97|112.75|110.55|0
1643806780000|2022-02-02 12:59:40|113.26|111.06|113.17|110.97|113.26|111.06|113.17|110.97|0
1643806800000|2022-02-02 13:00:00|112.84|110.64|112.99|110.79|112.99|110.79|112.8|110.6|0
1643806810000|2022-02-02 13:00:10|112.89|110.69|112.8|110.6|112.89|110.69|112.8|110.6|0
1643806820000|2022-02-02 13:00:20|113.03|110.83|112.8|110.6|113.08|110.88|112.8|110.6|0
1643806830000|2022-02-02 13:00:30|112.89|110.69|112.89|110.69|112.89|110.69|112.89|110.69|0
1643806840000|2022-02-02 13:00:40|113.08|110.88|112.99|110.79|113.08|110.88|112.99|110.79|0
1643806860000|2022-02-02 13:01:00|112.89|110.69|112.62|110.42|112.89|110.69|112.62|110.42|0
1643806870000|2022-02-02 13:01:10|112.52|110.32|112.52|110.32|112.52|110.32|112.52|110.32|0
1643806880000|2022-02-02 13:01:20|112.43|110.23|112.43|110.23|112.52|110.32|112.43|110.23|0
1643806890000|2022-02-02 13:01:30|112.61|110.41|112.8|110.6|112.8|110.6|112.61|110.41|0
1643806900000|2022-02-02 13:01:40|112.71|110.51|112.61|110.41|112.71|110.51|112.61|110.41|0
1643806910000|2022-02-02 13:01:50|112.52|110.32|112.52|110.32|112.52|110.32|112.43|110.23|0
1643806920000|2022-02-02 13:02:00|112.61|110.41|112.06|109.86|112.61|110.41|112.06|109.86|0
1643806930000|2022-02-02 13:02:10|111.88|109.68|111.88|109.68|111.88|109.68|111.79|109.59|0
1643806940000|2022-02-02 13:02:20|111.79|109.59|112.11|109.91|112.11|109.91|111.69|109.49|0
1643806950000|2022-02-02 13:02:30|112.06|109.86|112.11|109.91|112.11|109.91|112.06|109.86|0
1643806960000|2022-02-02 13:02:40|111.97|109.77|112.06|109.86|112.15|109.95|111.97|109.77|0
1643806970000|2022-02-02 13:02:50|111.97|109.77|112.15|109.95|112.15|109.95|111.97|109.77|0
1643806980000|2022-02-02 13:03:00|112.11|109.91|111.97|109.77|112.15|109.95|111.97|109.77|0
1643806990000|2022-02-02 13:03:10|112.2|110|112.25|110.05|112.25|110.05|112.15|109.95|0
1643807000000|2022-02-02 13:03:20|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1643807010000|2022-02-02 13:03:30|112.2|110|112.15|109.95|112.2|110|112.15|109.95|0
1643807020000|2022-02-02 13:03:40|112.06|109.86|112.06|109.86|112.06|109.86|111.97|109.77|0
1643807030000|2022-02-02 13:03:50|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1643807040000|2022-02-02 13:04:00|112.24|110.04|112.24|110.04|112.24|110.04|112.24|110.04|0
1643807050000|2022-02-02 13:04:10|112.15|109.95|112.24|110.04|112.24|110.04|112.15|109.95|0
1643807060000|2022-02-02 13:04:20|112.29|110.09|112.2|110|112.29|110.09|112.2|110|0
1643807070000|2022-02-02 13:04:30|112.24|110.04|112.24|110.04|112.24|110.04|112.15|109.95|0
1643807080000|2022-02-02 13:04:40|112.38|110.18|112.24|110.04|112.38|110.18|112.24|110.04|0
1643807090000|2022-02-02 13:04:50|112.34|110.14|112.34|110.14|112.34|110.14|112.34|110.14|0
1643807100000|2022-02-02 13:05:00|112.43|110.23|112.52|110.32|112.52|110.32|112.43|110.23|0
1643807110000|2022-02-02 13:05:10|112.71|110.51|112.61|110.41|112.71|110.51|112.61|110.41|0
1643807120000|2022-02-02 13:05:20|112.52|110.32|112.61|110.41|112.61|110.41|112.52|110.32|0
1643807130000|2022-02-02 13:05:30|112.52|110.32|112.52|110.32|112.52|110.32|112.52|110.32|0
1643807140000|2022-02-02 13:05:40|112.43|110.23|112.61|110.41|112.71|110.51|112.43|110.23|0
1643807150000|2022-02-02 13:05:50|112.66|110.46|112.71|110.51|112.71|110.51|112.61|110.41|0
1643807160000|2022-02-02 13:06:00|112.61|110.41|112.34|110.14|112.61|110.41|112.34|110.14|0
1643807170000|2022-02-02 13:06:10|112.24|110.04|112.34|110.14|112.34|110.14|112.24|110.04|0
1643807180000|2022-02-02 13:06:20|112.38|110.18|112.34|110.14|112.38|110.18|112.34|110.14|0
1643807190000|2022-02-02 13:06:30|112.29|110.09|112.71|110.51|112.71|110.51|112.29|110.09|0
1643807200000|2022-02-02 13:06:40|112.61|110.41|112.52|110.32|112.61|110.41|112.52|110.32|0
1643807220000|2022-02-02 13:07:00|112.43|110.23|112.52|110.32|112.52|110.32|112.43|110.23|0
1643807230000|2022-02-02 13:07:10|112.43|110.23|112.34|110.14|112.43|110.23|112.34|110.14|0
1643807240000|2022-02-02 13:07:20|112.24|110.04|112.2|110|112.24|110.04|112.2|110|0
1643807250000|2022-02-02 13:07:30|112.24|110.04|112.2|110|112.24|110.04|112.15|109.95|0
1643807260000|2022-02-02 13:07:40|112.24|110.04|112.06|109.86|112.24|110.04|112.06|109.86|0
1643807270000|2022-02-02 13:07:50|112.15|109.95|112.06|109.86|112.15|109.95|112.06|109.86|0
1643807280000|2022-02-02 13:08:00|112.15|109.95|112.15|109.95|112.15|109.95|112.06|109.86|0
1643807290000|2022-02-02 13:08:10|112.24|110.04|112.15|109.95|112.24|110.04|112.15|109.95|0
1643807300000|2022-02-02 13:08:20|112.1|109.9|111.97|109.77|112.1|109.9|111.97|109.77|0
1643807310000|2022-02-02 13:08:30|111.87|109.67|111.87|109.67|111.97|109.77|111.87|109.67|0
1643807320000|2022-02-02 13:08:40|111.97|109.77|112.06|109.86|112.06|109.86|111.97|109.77|0
1643807330000|2022-02-02 13:08:50|112.01|109.81|112.01|109.81|112.01|109.81|112.01|109.81|0
1643807340000|2022-02-02 13:09:00|112.06|109.86|112.15|109.95|112.15|109.95|112.06|109.86|0
1643807350000|2022-02-02 13:09:10|112.1|109.9|112.1|109.9|112.1|109.9|112.1|109.9|0
1643807360000|2022-02-02 13:09:20|112.06|109.86|112.1|109.9|112.15|109.95|112.06|109.86|0
1643807370000|2022-02-02 13:09:30|112.15|109.95|112.24|110.04|112.24|110.04|112.15|109.95|0
1643807380000|2022-02-02 13:09:40|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1643807390000|2022-02-02 13:09:50|112.24|110.04|112.15|109.95|112.24|110.04|112.15|109.95|0
1643807400000|2022-02-02 13:10:00|112.24|110.04|112.24|110.04|112.24|110.04|112.24|110.04|0
1643807410000|2022-02-02 13:10:10|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1643807420000|2022-02-02 13:10:20|112.1|109.9|111.97|109.77|112.1|109.9|111.97|109.77|0
1643807430000|2022-02-02 13:10:30|111.87|109.67|111.69|109.49|111.87|109.67|111.69|109.49|0
1643807440000|2022-02-02 13:10:40|111.6|109.4|111.51|109.31|111.6|109.4|111.51|109.31|0
1643807450000|2022-02-02 13:10:50|111.6|109.4|111.78|109.58|111.78|109.58|111.6|109.4|0
1643807480000|2022-02-02 13:11:20|111.83|109.63|112.15|109.95|112.15|109.95|111.83|109.63|0
1643807490000|2022-02-02 13:11:30|110.15|107.95|110.06|107.86|110.15|107.95|110.06|107.86|0
1643807500000|2022-02-02 13:11:40|110.1|107.9|110.06|107.86|110.1|107.9|110.06|107.86|0
1643807510000|2022-02-02 13:11:50|110.15|107.95|109.96|107.76|110.15|107.95|109.96|107.76|0
1643807520000|2022-02-02 13:12:00|109.92|107.72|109.78|107.58|109.92|107.72|109.78|107.58|0
1643807540000|2022-02-02 13:12:20|109.87|107.67|109.87|107.67|109.87|107.67|109.87|107.67|0
1643807550000|2022-02-02 13:12:30|109.78|107.58|109.78|107.58|109.87|107.67|109.78|107.58|0
1643807560000|2022-02-02 13:12:40|109.87|107.67|109.87|107.67|109.87|107.67|109.83|107.63|0
1643807570000|2022-02-02 13:12:50|109.96|107.76|109.96|107.76|110.01|107.81|109.96|107.76|0
1643807580000|2022-02-02 13:13:00|109.87|107.67|109.69|107.49|109.87|107.67|109.69|107.49|0
1643807590000|2022-02-02 13:13:10|109.6|107.4|109.69|107.49|109.78|107.58|109.6|107.4|0
1643807610000|2022-02-02 13:13:30|109.78|107.58|109.92|107.72|109.92|107.72|109.78|107.58|0
1643807620000|2022-02-02 13:13:40|110.06|107.86|110.06|107.86|110.06|107.86|110.06|107.86|0
1643807630000|2022-02-02 13:13:50|110.15|107.95|110.15|107.95|110.15|107.95|110.15|107.95|0
1643807640000|2022-02-02 13:14:00|110.06|107.86|110.06|107.86|110.06|107.86|110.06|107.86|0
1643807650000|2022-02-02 13:14:10|110.1|107.9|110.06|107.86|110.15|107.95|110.06|107.86|0
1643807660000|2022-02-02 13:14:20|109.87|107.67|109.96|107.76|109.96|107.76|109.87|107.67|0
1643807680000|2022-02-02 13:14:40|109.87|107.67|109.78|107.58|109.87|107.67|109.78|107.58|0
1643807690000|2022-02-02 13:14:50|109.87|107.67|109.87|107.67|109.96|107.76|109.87|107.67|0
1643807700000|2022-02-02 13:15:00|109.69|107.49|109.73|107.53|109.73|107.53|109.23|107.03|0
1643807710000|2022-02-02 13:15:10|109.64|107.44|110.15|107.95|110.15|107.95|109.64|107.44|0
1643807720000|2022-02-02 13:15:20|110.05|107.85|109.69|107.49|110.05|107.85|109.6|107.4|0
1643807730000|2022-02-02 13:15:30|109.73|107.53|109.51|107.31|109.73|107.53|109.51|107.31|0
1643807740000|2022-02-02 13:15:40|109.14|106.94|109.18|106.98|109.18|106.98|109.05|106.85|0
1643807750000|2022-02-02 13:15:50|108.96|106.76|109.14|106.94|109.14|106.94|108.96|106.76|0
1643807760000|2022-02-02 13:16:00|109.05|106.85|109.32|107.12|109.32|107.12|109.05|106.85|0
1643807770000|2022-02-02 13:16:10|109.37|107.17|109.32|107.12|109.37|107.17|109.32|107.12|0
1643807780000|2022-02-02 13:16:20|109.41|107.21|109.32|107.12|109.51|107.31|109.32|107.12|0
1643807790000|2022-02-02 13:16:30|109.18|106.98|109.14|106.94|109.18|106.98|109.09|106.89|0
1643807800000|2022-02-02 13:16:40|109.23|107.03|109.32|107.12|109.32|107.12|109.23|107.03|0
1643807810000|2022-02-02 13:16:50|109.23|107.03|109.32|107.12|109.32|107.12|109.23|107.03|0
1643807820000|2022-02-02 13:17:00|109.28|107.08|109.41|107.21|109.41|107.21|109.28|107.08|0
1643807830000|2022-02-02 13:17:10|109.51|107.31|109.55|107.35|109.55|107.35|109.51|107.31|0
1643807840000|2022-02-02 13:17:20|109.51|107.31|109.64|107.44|109.64|107.44|109.51|107.31|0
1643807850000|2022-02-02 13:17:30|109.78|107.58|109.69|107.49|109.78|107.58|109.69|107.49|0
1643807860000|2022-02-02 13:17:40|109.78|107.58|109.64|107.44|109.78|107.58|109.6|107.4|0
1643807870000|2022-02-02 13:17:50|109.6|107.4|109.41|107.21|109.6|107.4|109.41|107.21|0
1643807880000|2022-02-02 13:18:00|109.5|107.3|109.41|107.21|109.5|107.3|109.41|107.21|0
1643807890000|2022-02-02 13:18:10|109.32|107.12|109.32|107.12|109.32|107.12|109.23|107.03|0
1643807900000|2022-02-02 13:18:20|109.27|107.07|109.32|107.12|109.32|107.12|109.27|107.07|0
1643807910000|2022-02-02 13:18:30|109.27|107.07|109.14|106.94|109.27|107.07|109.14|106.94|0
1643807920000|2022-02-02 13:18:40|109.32|107.12|109.14|106.94|109.32|107.12|109.14|106.94|0
1643807930000|2022-02-02 13:18:50|109.23|107.03|109.32|107.12|109.32|107.12|109.23|107.03|0
1643807940000|2022-02-02 13:19:00|109.23|107.03|109.23|107.03|109.32|107.12|109.23|107.03|0
1643807950000|2022-02-02 13:19:10|109.32|107.12|109.14|106.94|109.32|107.12|109.14|106.94|0
1643807960000|2022-02-02 13:19:20|109.32|107.12|109.32|107.12|109.32|107.12|109.27|107.07|0
1643807970000|2022-02-02 13:19:30|109.23|107.03|109.05|106.85|109.23|107.03|108.96|106.76|0
1643807980000|2022-02-02 13:19:40|109.14|106.94|109.05|106.85|109.14|106.94|109.05|106.85|0
1643807990000|2022-02-02 13:19:50|109|106.8|108.96|106.76|109|106.8|108.96|106.76|0
1643808000000|2022-02-02 13:20:00|108.87|106.67|109.05|106.85|109.05|106.85|108.87|106.67|0
1643808010000|2022-02-02 13:20:10|108.96|106.76|108.87|106.67|108.96|106.76|108.87|106.67|0
1643808020000|2022-02-02 13:20:20|108.96|106.76|108.87|106.67|108.96|106.76|108.87|106.67|0
1643808030000|2022-02-02 13:20:30|108.77|106.57|108.77|106.57|108.77|106.57|108.77|106.57|0
1643808040000|2022-02-02 13:20:40|108.82|106.62|108.87|106.67|108.87|106.67|108.82|106.62|0
1643808050000|2022-02-02 13:20:50|108.77|106.57|108.87|106.67|108.87|106.67|108.77|106.57|0
1643808070000|2022-02-02 13:21:10|108.96|106.76|108.87|106.67|108.96|106.76|108.87|106.67|0
1643808080000|2022-02-02 13:21:20|108.77|106.57|108.68|106.48|108.77|106.57|108.68|106.48|0
1643808090000|2022-02-02 13:21:30|108.77|106.57|108.87|106.67|108.87|106.67|108.77|106.57|0
1643808100000|2022-02-02 13:21:40|108.82|106.62|108.77|106.57|108.82|106.62|108.77|106.57|0
1643808110000|2022-02-02 13:21:50|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1643808120000|2022-02-02 13:22:00|108.77|106.57|108.96|106.76|109.05|106.85|108.77|106.57|0
1643808140000|2022-02-02 13:22:20|108.87|106.67|108.68|106.48|108.87|106.67|108.68|106.48|0
1643808150000|2022-02-02 13:22:30|108.59|106.39|108.41|106.21|108.59|106.39|108.41|106.21|0
1643808160000|2022-02-02 13:22:40|108.5|106.3|108.41|106.21|108.5|106.3|108.41|106.21|0
1643808170000|2022-02-02 13:22:50|108.32|106.12|108.23|106.03|108.32|106.12|108.23|106.03|0
1643808180000|2022-02-02 13:23:00|108.14|105.94|108.05|105.85|108.14|105.94|107.96|105.76|0
1643808190000|2022-02-02 13:23:10|107.96|105.76|107.96|105.76|107.96|105.76|107.96|105.76|0
1643808200000|2022-02-02 13:23:20|108|105.8|107.87|105.67|108|105.8|107.87|105.67|0
1643808210000|2022-02-02 13:23:30|107.78|105.58|107.78|105.58|107.78|105.58|107.78|105.58|0
1643808220000|2022-02-02 13:23:40|107.87|105.67|107.6|105.4|107.87|105.67|107.6|105.4|0
1643808230000|2022-02-02 13:23:50|107.69|105.49|107.78|105.58|107.78|105.58|107.69|105.49|0
1643808240000|2022-02-02 13:24:00|107.82|105.62|108.05|105.85|108.05|105.85|107.82|105.62|0
1643808250000|2022-02-02 13:24:10|107.96|105.76|107.87|105.67|107.96|105.76|107.87|105.67|0
1643808260000|2022-02-02 13:24:20|107.78|105.58|107.96|105.76|107.96|105.76|107.78|105.58|0
1643808270000|2022-02-02 13:24:30|107.87|105.67|107.87|105.67|107.96|105.76|107.87|105.67|0
1643808280000|2022-02-02 13:24:40|107.78|105.58|107.78|105.58|107.78|105.58|107.78|105.58|0
1643808290000|2022-02-02 13:24:50|107.69|105.49|107.69|105.49|107.78|105.58|107.69|105.49|0
1643808300000|2022-02-02 13:25:00|107.6|105.4|107.69|105.49|107.69|105.49|107.6|105.4|0
1643808310000|2022-02-02 13:25:10|107.78|105.58|107.69|105.49|107.78|105.58|107.69|105.49|0
1643808320000|2022-02-02 13:25:20|107.6|105.4|107.69|105.49|107.69|105.49|107.6|105.4|0
1643808330000|2022-02-02 13:25:30|107.78|105.58|107.91|105.71|107.91|105.71|107.78|105.58|0
1643808340000|2022-02-02 13:25:40|107.87|105.67|108|105.8|108|105.8|107.87|105.67|0
1643808350000|2022-02-02 13:25:50|107.96|105.76|107.87|105.67|107.96|105.76|107.87|105.67|0
1643808360000|2022-02-02 13:26:00|107.96|105.76|108.05|105.85|108.05|105.85|107.96|105.76|0
1643808370000|2022-02-02 13:26:10|107.87|105.67|107.87|105.67|107.87|105.67|107.87|105.67|0
1643808380000|2022-02-02 13:26:20|107.78|105.58|107.78|105.58|107.78|105.58|107.78|105.58|0
1643808390000|2022-02-02 13:26:30|107.87|105.67|107.82|105.62|107.87|105.67|107.78|105.58|0
1643808400000|2022-02-02 13:26:40|107.69|105.49|107.69|105.49|107.69|105.49|107.69|105.49|0
1643808410000|2022-02-02 13:26:50|107.64|105.44|107.59|105.39|107.64|105.44|107.59|105.39|0
1643808420000|2022-02-02 13:27:00|107.41|105.21|107.64|105.44|107.64|105.44|107.41|105.21|0
1643808430000|2022-02-02 13:27:10|107.59|105.39|107.41|105.21|107.59|105.39|107.41|105.21|0
1643808440000|2022-02-02 13:27:20|107.37|105.17|107.41|105.21|107.41|105.21|107.37|105.17|0
1643808450000|2022-02-02 13:27:30|107.32|105.12|107.28|105.08|107.32|105.12|107.28|105.08|0
1643808460000|2022-02-02 13:27:40|107.32|105.12|107.41|105.21|107.41|105.21|107.32|105.12|0
1643808470000|2022-02-02 13:27:50|107.5|105.3|107.41|105.21|107.5|105.3|107.32|105.12|0
1643808480000|2022-02-02 13:28:00|107.46|105.26|107.59|105.39|107.59|105.39|107.46|105.26|0
1643808490000|2022-02-02 13:28:10|107.55|105.35|107.68|105.48|107.68|105.48|107.5|105.3|0
1643808500000|2022-02-02 13:28:20|107.59|105.39|107.5|105.3|107.59|105.39|107.46|105.26|0
1643808520000|2022-02-02 13:28:40|107.59|105.39|107.59|105.39|107.59|105.39|107.59|105.39|0
1643808530000|2022-02-02 13:28:50|107.55|105.35|107.55|105.35|107.55|105.35|107.55|105.35|0
1643808540000|2022-02-02 13:29:00|107.59|105.39|107.55|105.35|107.59|105.39|107.5|105.3|0
1643808550000|2022-02-02 13:29:10|107.59|105.39|107.5|105.3|107.68|105.48|107.5|105.3|0
1643808560000|2022-02-02 13:29:20|107.59|105.39|107.59|105.39|107.64|105.44|107.59|105.39|0
1643808570000|2022-02-02 13:29:30|107.68|105.48|107.86|105.66|107.86|105.66|107.68|105.48|0
1643808580000|2022-02-02 13:29:40|107.91|105.71|107.95|105.75|107.95|105.75|107.91|105.71|0
1643808590000|2022-02-02 13:29:50|107.91|105.71|107.86|105.66|107.91|105.71|107.86|105.66|0
1643808600000|2022-02-02 13:30:00|107.95|105.75|108.18|105.98|108.23|106.03|107.95|105.75|0
1643808610000|2022-02-02 13:30:10|108.14|105.94|108.14|105.94|108.14|105.94|108.05|105.85|0
1643808620000|2022-02-02 13:30:20|108.05|105.85|108.14|105.94|108.14|105.94|108.05|105.85|0
1643808630000|2022-02-02 13:30:30|108.18|105.98|108.14|105.94|108.18|105.98|108.14|105.94|0
1643808640000|2022-02-02 13:30:40|108.04|105.84|108.14|105.94|108.14|105.94|108.04|105.84|0
1643808650000|2022-02-02 13:30:50|108.04|105.84|108.04|105.84|108.09|105.89|108.04|105.84|0
1643808660000|2022-02-02 13:31:00|108.14|105.94|108.23|106.03|108.23|106.03|108.09|105.89|0
1643808670000|2022-02-02 13:31:10|108.27|106.07|108.23|106.03|108.32|106.12|108.23|106.03|0
1643808680000|2022-02-02 13:31:20|108.14|105.94|108.09|105.89|108.14|105.94|108.04|105.84|0
1643808690000|2022-02-02 13:31:30|108.04|105.84|108.18|105.98|108.18|105.98|108.04|105.84|0
1643808700000|2022-02-02 13:31:40|108.14|105.94|108.18|105.98|108.18|105.98|108.13|105.93|0
1643808710000|2022-02-02 13:31:50|108.32|106.12|108.23|106.03|108.32|106.12|108.23|106.03|0
1643808720000|2022-02-02 13:32:00|108.27|106.07|108.18|105.98|108.27|106.07|108.18|105.98|0
1643808730000|2022-02-02 13:32:10|108.23|106.03|108.13|105.93|108.23|106.03|108.13|105.93|0
1643808740000|2022-02-02 13:32:20|108.23|106.03|107.95|105.75|108.23|106.03|107.95|105.75|0
1643808750000|2022-02-02 13:32:30|108.04|105.84|108.13|105.93|108.13|105.93|108.04|105.84|0
1643808760000|2022-02-02 13:32:40|108.04|105.84|107.95|105.75|108.18|105.98|107.95|105.75|0
1643808770000|2022-02-02 13:32:50|107.86|105.66|107.86|105.66|107.86|105.66|107.86|105.66|0
1643808780000|2022-02-02 13:33:00|107.91|105.71|107.73|105.53|107.91|105.71|107.68|105.48|0
1643808790000|2022-02-02 13:33:10|107.68|105.48|107.77|105.57|107.77|105.57|107.68|105.48|0
1643808800000|2022-02-02 13:33:20|107.68|105.48|107.77|105.57|107.77|105.57|107.68|105.48|0
1643808810000|2022-02-02 13:33:30|107.68|105.48|107.77|105.57|107.77|105.57|107.68|105.48|0
1643808820000|2022-02-02 13:33:40|107.73|105.53|107.86|105.66|107.86|105.66|107.73|105.53|0
1643808830000|2022-02-02 13:33:50|107.95|105.75|107.95|105.75|108.04|105.84|107.95|105.75|0
1643808850000|2022-02-02 13:34:10|108|105.8|108.22|106.02|108.22|106.02|108|105.8|0
1643808860000|2022-02-02 13:34:20|108.31|106.11|108.22|106.02|108.31|106.11|108.22|106.02|0
1643808870000|2022-02-02 13:34:30|108.31|106.11|108.22|106.02|108.31|106.11|108.22|106.02|0
1643808880000|2022-02-02 13:34:40|108.09|105.89|108.13|105.93|108.13|105.93|108.04|105.84|0
1643808890000|2022-02-02 13:34:50|108.09|105.89|108.18|105.98|108.18|105.98|108.09|105.89|0
1643808900000|2022-02-02 13:35:00|108.13|105.93|107.95|105.75|108.13|105.93|107.95|105.75|0
1643808910000|2022-02-02 13:35:10|108.04|105.84|108.04|105.84|108.04|105.84|108.04|105.84|0
1643808920000|2022-02-02 13:35:20|108.13|105.93|108.13|105.93|108.13|105.93|108.04|105.84|0
1643808930000|2022-02-02 13:35:30|108.18|105.98|108.18|105.98|108.18|105.98|108.13|105.93|0
1643808940000|2022-02-02 13:35:40|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1643808950000|2022-02-02 13:35:50|108.27|106.07|108.27|106.07|108.27|106.07|108.27|106.07|0
1643808960000|2022-02-02 13:36:00|108.31|106.11|108.5|106.3|108.5|106.3|108.31|106.11|0
1643808970000|2022-02-02 13:36:10|108.59|106.39|108.95|106.75|108.95|106.75|108.59|106.39|0
1643808980000|2022-02-02 13:36:20|109.04|106.84|108.86|106.66|109.08|106.88|108.86|106.66|0
1643808990000|2022-02-02 13:36:30|108.95|106.75|109.04|106.84|109.04|106.84|108.95|106.75|0
1643809000000|2022-02-02 13:36:40|108.86|106.66|108.95|106.75|108.95|106.75|108.86|106.66|0
1643809010000|2022-02-02 13:36:50|108.86|106.66|108.59|106.39|108.86|106.66|108.59|106.39|0
1643809020000|2022-02-02 13:37:00|108.5|106.3|108.5|106.3|108.5|106.3|108.31|106.11|0
1643809030000|2022-02-02 13:37:10|108.59|106.39|108.4|106.2|108.59|106.39|108.4|106.2|0
1643809040000|2022-02-02 13:37:20|108.31|106.11|108.36|106.16|108.36|106.16|108.31|106.11|0
1643809050000|2022-02-02 13:37:30|108.31|106.11|108.31|106.11|108.31|106.11|108.31|106.11|0
1643809060000|2022-02-02 13:37:40|108.27|106.07|108.22|106.02|108.27|106.07|108.22|106.02|0
1643809070000|2022-02-02 13:37:50|108.13|105.93|108.09|105.89|108.13|105.93|108.09|105.89|0
1643809080000|2022-02-02 13:38:00|108.13|105.93|108.13|105.93|108.13|105.93|108.13|105.93|0
1643809090000|2022-02-02 13:38:10|108.09|105.89|108.04|105.84|108.09|105.89|108.04|105.84|0
1643809100000|2022-02-02 13:38:20|107.95|105.75|107.9|105.7|107.95|105.75|107.9|105.7|0
1643809110000|2022-02-02 13:38:30|107.86|105.66|107.86|105.66|107.86|105.66|107.86|105.66|0
1643809120000|2022-02-02 13:38:40|107.95|105.75|108.18|105.98|108.18|105.98|107.95|105.75|0
1643809130000|2022-02-02 13:38:50|108.13|105.93|107.86|105.66|108.13|105.93|107.86|105.66|0
1643809140000|2022-02-02 13:39:00|107.77|105.57|108.04|105.84|108.04|105.84|107.77|105.57|0
1643809150000|2022-02-02 13:39:10|107.95|105.75|108.13|105.93|108.13|105.93|107.95|105.75|0
1643809160000|2022-02-02 13:39:20|108.04|105.84|108.13|105.93|108.13|105.93|108.04|105.84|0
1643809170000|2022-02-02 13:39:30|108.04|105.84|108.13|105.93|108.13|105.93|108.04|105.84|0
1643809180000|2022-02-02 13:39:40|108.04|105.84|107.9|105.7|108.04|105.84|107.9|105.7|0
1643809190000|2022-02-02 13:39:50|107.86|105.66|107.99|105.79|107.99|105.79|107.86|105.66|0
1643809200000|2022-02-02 13:40:00|107.95|105.75|108.04|105.84|108.04|105.84|107.95|105.75|0
1643809210000|2022-02-02 13:40:10|108.13|105.93|108.04|105.84|108.13|105.93|108.04|105.84|0
1643809220000|2022-02-02 13:40:20|108.08|105.88|108.22|106.02|108.22|106.02|108.08|105.88|0
1643809230000|2022-02-02 13:40:30|108.27|106.07|108.27|106.07|108.31|106.11|108.27|106.07|0
1643809240000|2022-02-02 13:40:40|108.31|106.11|108.49|106.29|108.49|106.29|108.31|106.11|0
1643809250000|2022-02-02 13:40:50|108.54|106.34|108.49|106.29|108.68|106.48|108.49|106.29|0
1643809260000|2022-02-02 13:41:00|108.4|106.2|108.4|106.2|108.4|106.2|108.31|106.11|0
1643809270000|2022-02-02 13:41:10|108.49|106.29|108.49|106.29|108.54|106.34|108.49|106.29|0
1643809280000|2022-02-02 13:41:20|108.45|106.25|108.45|106.25|108.49|106.29|108.4|106.2|0
1643809290000|2022-02-02 13:41:30|108.49|106.29|108.54|106.34|108.58|106.38|108.49|106.29|0
1643809300000|2022-02-02 13:41:40|108.58|106.38|108.58|106.38|108.63|106.43|108.58|106.38|0
1643809310000|2022-02-02 13:41:50|108.54|106.34|108.58|106.38|108.58|106.38|108.49|106.29|0
1643809320000|2022-02-02 13:42:00|108.67|106.47|108.54|106.34|108.67|106.47|108.54|106.34|0
1643809330000|2022-02-02 13:42:10|108.58|106.38|108.63|106.43|108.63|106.43|108.58|106.38|0
1643809340000|2022-02-02 13:42:20|108.58|106.38|108.67|106.47|108.67|106.47|108.58|106.38|0
1643809350000|2022-02-02 13:42:30|108.58|106.38|108.86|106.66|108.86|106.66|108.58|106.38|0
1643809360000|2022-02-02 13:42:40|108.77|106.57|108.67|106.47|108.77|106.57|108.67|106.47|0
1643809370000|2022-02-02 13:42:50|108.63|106.43|108.58|106.38|108.67|106.47|108.58|106.38|0
1643809380000|2022-02-02 13:43:00|108.54|106.34|108.49|106.29|108.54|106.34|108.49|106.29|0
1643809400000|2022-02-02 13:43:20|108.31|106.11|108.26|106.06|108.31|106.11|108.22|106.02|0
1643809410000|2022-02-02 13:43:30|108.22|106.02|108.26|106.06|108.31|106.11|108.22|106.02|0
1643809420000|2022-02-02 13:43:40|108.31|106.11|108.13|105.93|108.31|106.11|108.13|105.93|0
1643809430000|2022-02-02 13:43:50|108.04|105.84|107.86|105.66|108.04|105.84|107.86|105.66|0
1643809440000|2022-02-02 13:44:00|107.77|105.57|108.08|105.88|108.08|105.88|107.77|105.57|0
1643809450000|2022-02-02 13:44:10|108.17|105.97|108.04|105.84|108.17|105.97|108.04|105.84|0
1643809460000|2022-02-02 13:44:20|107.95|105.75|108.04|105.84|108.04|105.84|107.95|105.75|0
1643809470000|2022-02-02 13:44:30|107.95|105.75|107.95|105.75|107.95|105.75|107.95|105.75|0
1643809480000|2022-02-02 13:44:40|107.86|105.66|107.77|105.57|107.86|105.66|107.77|105.57|0
1643809490000|2022-02-02 13:44:50|107.86|105.66|107.81|105.61|107.95|105.75|107.81|105.61|0
1643809500000|2022-02-02 13:45:00|107.86|105.66|107.9|105.7|107.9|105.7|107.86|105.66|0
1643809510000|2022-02-02 13:45:10|107.86|105.66|107.86|105.66|107.9|105.7|107.86|105.66|0
1643809520000|2022-02-02 13:45:20|107.81|105.61|107.81|105.61|107.81|105.61|107.81|105.61|0
1643809530000|2022-02-02 13:45:30|107.77|105.57|107.86|105.66|107.86|105.66|107.77|105.57|0
1643809540000|2022-02-02 13:45:40|107.9|105.7|108.26|106.06|108.26|106.06|107.86|105.66|0
1643809550000|2022-02-02 13:45:50|108.08|105.88|108.04|105.84|108.08|105.88|108.04|105.84|0
1643809560000|2022-02-02 13:46:00|107.95|105.75|107.95|105.75|107.95|105.75|107.95|105.75|0
1643809570000|2022-02-02 13:46:10|108.04|105.84|108.13|105.93|108.13|105.93|108.04|105.84|0
1643809580000|2022-02-02 13:46:20|108.08|105.88|107.86|105.66|108.08|105.88|107.86|105.66|0
1643809590000|2022-02-02 13:46:30|108.04|105.84|108.04|105.84|108.04|105.84|108.04|105.84|0
1643809600000|2022-02-02 13:46:40|108.13|105.93|108.04|105.84|108.13|105.93|108.04|105.84|0
1643809610000|2022-02-02 13:46:50|108.22|106.02|108.17|105.97|108.22|106.02|108.17|105.97|0
1643809620000|2022-02-02 13:47:00|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1643809630000|2022-02-02 13:47:10|108.17|105.97|108.17|105.97|108.17|105.97|108.17|105.97|0
1643809640000|2022-02-02 13:47:20|108.22|106.02|108.31|106.11|108.31|106.11|108.22|106.02|0
1643809650000|2022-02-02 13:47:30|108.26|106.06|108.22|106.02|108.31|106.11|108.22|106.02|0
1643809660000|2022-02-02 13:47:40|108.31|106.11|108.49|106.29|108.49|106.29|108.31|106.11|0
1643809670000|2022-02-02 13:47:50|108.4|106.2|108.44|106.24|108.49|106.29|108.4|106.2|0
1643809680000|2022-02-02 13:48:00|108.49|106.29|108.4|106.2|108.49|106.29|108.4|106.2|0
1643809690000|2022-02-02 13:48:10|108.31|106.11|108.58|106.38|108.58|106.38|108.31|106.11|0
1643809700000|2022-02-02 13:48:20|108.67|106.47|108.67|106.47|108.67|106.47|108.67|106.47|0
1643809710000|2022-02-02 13:48:30|108.58|106.38|108.67|106.47|108.67|106.47|108.58|106.38|0
1643809720000|2022-02-02 13:48:40|108.58|106.38|108.58|106.38|108.58|106.38|108.58|106.38|0
1643809730000|2022-02-02 13:48:50|108.53|106.33|108.49|106.29|108.53|106.33|108.49|106.29|0
1643809740000|2022-02-02 13:49:00|108.58|106.38|108.58|106.38|108.72|106.52|108.58|106.38|0
1643809750000|2022-02-02 13:49:10|108.53|106.33|108.53|106.33|108.53|106.33|108.53|106.33|0
1643809760000|2022-02-02 13:49:20|108.58|106.38|108.58|106.38|108.62|106.42|108.58|106.38|0
1643809770000|2022-02-02 13:49:30|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1643809780000|2022-02-02 13:49:40|108.67|106.47|108.67|106.47|108.67|106.47|108.58|106.38|0
1643809790000|2022-02-02 13:49:50|108.62|106.42|108.58|106.38|108.67|106.47|108.58|106.38|0
1643809800000|2022-02-02 13:50:00|108.4|106.2|108.4|106.2|108.4|106.2|108.31|106.11|0
1643809810000|2022-02-02 13:50:10|108.35|106.15|108.22|106.02|108.35|106.15|108.22|106.02|0
1643809820000|2022-02-02 13:50:20|108.13|105.93|108.26|106.06|108.31|106.11|108.13|105.93|0
1643809830000|2022-02-02 13:50:30|108.13|105.93|107.99|105.79|108.13|105.93|107.99|105.79|0
1643809840000|2022-02-02 13:50:40|108.04|105.84|107.95|105.75|108.04|105.84|107.95|105.75|0
1643809850000|2022-02-02 13:50:50|108.04|105.84|107.86|105.66|108.04|105.84|107.86|105.66|0
1643809860000|2022-02-02 13:51:00|107.95|105.75|108.04|105.84|108.04|105.84|107.95|105.75|0
1643809870000|2022-02-02 13:51:10|107.99|105.79|107.95|105.75|107.99|105.79|107.95|105.75|0
1643809880000|2022-02-02 13:51:20|108.04|105.84|107.85|105.65|108.04|105.84|107.85|105.65|0
1643809890000|2022-02-02 13:51:30|107.95|105.75|108.22|106.02|108.22|106.02|107.95|105.75|0
1643809900000|2022-02-02 13:51:40|108.04|105.84|108.13|105.93|108.13|105.93|108.04|105.84|0
1643809920000|2022-02-02 13:52:00|108.17|105.97|108.13|105.93|108.22|106.02|108.13|105.93|0
1643809930000|2022-02-02 13:52:10|108.04|105.84|108.04|105.84|108.13|105.93|108.04|105.84|0
1643809940000|2022-02-02 13:52:20|107.94|105.74|107.76|105.56|107.94|105.74|107.76|105.56|0
1643809950000|2022-02-02 13:52:30|107.85|105.65|107.67|105.47|107.85|105.65|107.58|105.38|0
1643809960000|2022-02-02 13:52:40|107.58|105.38|107.58|105.38|107.58|105.38|107.58|105.38|0
1643809970000|2022-02-02 13:52:50|107.4|105.2|107.04|104.84|107.4|105.2|107.04|104.84|0
1643809980000|2022-02-02 13:53:00|107.13|104.93|106.68|104.48|107.13|104.93|106.68|104.48|0
1643809990000|2022-02-02 13:53:10|106.86|104.66|106.77|104.57|106.86|104.66|106.77|104.57|0
1643810000000|2022-02-02 13:53:20|106.86|104.66|106.86|104.66|106.86|104.66|106.77|104.57|0
1643810010000|2022-02-02 13:53:30|106.82|104.62|106.77|104.57|106.82|104.62|106.77|104.57|0
1643810020000|2022-02-02 13:53:40|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1643810030000|2022-02-02 13:53:50|106.77|104.57|106.59|104.39|106.77|104.57|106.59|104.39|0
1643810040000|2022-02-02 13:54:00|106.64|104.44|106.77|104.57|106.95|104.75|106.64|104.44|0
1643810050000|2022-02-02 13:54:10|106.68|104.48|106.68|104.48|106.68|104.48|106.59|104.39|0
1643810060000|2022-02-02 13:54:20|106.41|104.21|106.41|104.21|106.41|104.21|106.32|104.12|0
1643810080000|2022-02-02 13:54:40|106.32|104.12|106.41|104.21|106.41|104.21|106.23|104.03|0
1643810090000|2022-02-02 13:54:50|106.32|104.12|106.41|104.21|106.41|104.21|106.32|104.12|0
1643810100000|2022-02-02 13:55:00|106.32|104.12|106.32|104.12|106.32|104.12|106.28|104.08|0
1643810110000|2022-02-02 13:55:10|106.41|104.21|106.32|104.12|106.41|104.21|106.32|104.12|0
1643810120000|2022-02-02 13:55:20|106.15|103.95|106.32|104.12|106.32|104.12|106.15|103.95|0
1643810130000|2022-02-02 13:55:30|106.23|104.03|106.41|104.21|106.41|104.21|106.23|104.03|0
1643810140000|2022-02-02 13:55:40|106.32|104.12|106.41|104.21|106.41|104.21|106.32|104.12|0
1643810150000|2022-02-02 13:55:50|106.32|104.12|106.41|104.21|106.41|104.21|106.32|104.12|0
1643810160000|2022-02-02 13:56:00|106.32|104.12|106.32|104.12|106.32|104.12|106.32|104.12|0
1643810180000|2022-02-02 13:56:20|106.23|104.03|105.97|103.77|106.23|104.03|105.97|103.77|0
1643810190000|2022-02-02 13:56:30|106.14|103.94|106.32|104.12|106.41|104.21|106.14|103.94|0
1643810200000|2022-02-02 13:56:40|106.41|104.21|106.32|104.12|106.41|104.21|106.32|104.12|0
1643810220000|2022-02-02 13:57:00|106.41|104.21|106.32|104.12|106.41|104.21|106.32|104.12|0
1643810230000|2022-02-02 13:57:10|106.23|104.03|106.23|104.03|106.23|104.03|106.23|104.03|0
1643810240000|2022-02-02 13:57:20|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1643810250000|2022-02-02 13:57:30|106.23|104.03|106.32|104.12|106.32|104.12|106.23|104.03|0
1643810260000|2022-02-02 13:57:40|106.41|104.21|106.23|104.03|106.41|104.21|106.23|104.03|0
1643810270000|2022-02-02 13:57:50|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1643810290000|2022-02-02 13:58:10|106.23|104.03|106.23|104.03|106.23|104.03|106.23|104.03|0
1643810300000|2022-02-02 13:58:20|106.14|103.94|106.1|103.9|106.14|103.94|106.05|103.85|0
1643810310000|2022-02-02 13:58:30|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1643810320000|2022-02-02 13:58:40|106.05|103.85|106.05|103.85|106.05|103.85|106.05|103.85|0
1643810330000|2022-02-02 13:58:50|105.96|103.76|105.7|103.5|105.96|103.76|105.7|103.5|0
1643810340000|2022-02-02 13:59:00|105.61|103.41|105.52|103.32|105.61|103.41|105.52|103.32|0
1643810350000|2022-02-02 13:59:10|105.61|103.41|105.7|103.5|105.7|103.5|105.52|103.32|0
1643810360000|2022-02-02 13:59:20|105.74|103.54|105.88|103.68|105.88|103.68|105.74|103.54|0
1643810370000|2022-02-02 13:59:30|105.79|103.59|105.96|103.76|105.96|103.76|105.79|103.59|0
1643810380000|2022-02-02 13:59:40|106.01|103.81|105.88|103.68|106.01|103.81|105.88|103.68|0
1643810390000|2022-02-02 13:59:50|105.83|103.63|105.88|103.68|105.88|103.68|105.79|103.59|0
1643810400000|2022-02-02 14:00:00|105.7|103.5|105.74|103.54|105.79|103.59|105.7|103.5|0
1643810410000|2022-02-02 14:00:10|105.7|103.5|105.25|103.05|105.7|103.5|105.25|103.05|0
1643810420000|2022-02-02 14:00:20|105.43|103.23|105.52|103.32|105.52|103.32|105.43|103.23|0
1643810430000|2022-02-02 14:00:30|105.43|103.23|105.52|103.32|105.52|103.32|105.43|103.23|0
1643810440000|2022-02-02 14:00:40|105.43|103.23|105.61|103.41|105.61|103.41|105.43|103.23|0
1643810450000|2022-02-02 14:00:50|105.74|103.54|105.87|103.67|105.87|103.67|105.74|103.54|0
1643810460000|2022-02-02 14:01:00|105.79|103.59|105.87|103.67|105.87|103.67|105.79|103.59|0
1643810470000|2022-02-02 14:01:10|105.79|103.59|105.43|103.23|105.79|103.59|105.43|103.23|0
1643810480000|2022-02-02 14:01:20|105.52|103.32|105.61|103.41|105.61|103.41|105.52|103.32|0
1643810490000|2022-02-02 14:01:30|105.52|103.32|105.65|103.45|105.65|103.45|105.52|103.32|0
1643810500000|2022-02-02 14:01:40|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1643810510000|2022-02-02 14:01:50|105.43|103.23|105.52|103.32|105.52|103.32|105.43|103.23|0
1643810520000|2022-02-02 14:02:00|105.43|103.23|105.43|103.23|105.52|103.32|105.43|103.23|0
1643810530000|2022-02-02 14:02:10|105.52|103.32|105.78|103.58|105.78|103.58|105.52|103.32|0
1643810540000|2022-02-02 14:02:20|105.74|103.54|105.96|103.76|105.96|103.76|105.74|103.54|0
1643810550000|2022-02-02 14:02:30|106.05|103.85|106.32|104.12|106.32|104.12|106.05|103.85|0
1643810560000|2022-02-02 14:02:40|106.23|104.03|106.18|103.98|106.23|104.03|106.18|103.98|0
1643810570000|2022-02-02 14:02:50|106.14|103.94|106.14|103.94|106.23|104.03|106.14|103.94|0
1643810580000|2022-02-02 14:03:00|106.23|104.03|106.14|103.94|106.27|104.07|106.14|103.94|0
1643810590000|2022-02-02 14:03:10|106.23|104.03|106.05|103.85|106.23|104.03|106.05|103.85|0
1643810600000|2022-02-02 14:03:20|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1643810610000|2022-02-02 14:03:30|106.1|103.9|106.18|103.98|106.18|103.98|106.1|103.9|0
1643810620000|2022-02-02 14:03:40|106.23|104.03|106.14|103.94|106.23|104.03|106.14|103.94|0
1643810630000|2022-02-02 14:03:50|106.05|103.85|105.96|103.76|106.05|103.85|105.96|103.76|0
1643810640000|2022-02-02 14:04:00|106.05|103.85|106.05|103.85|106.05|103.85|106.05|103.85|0
1643810650000|2022-02-02 14:04:10|106.14|103.94|106.18|103.98|106.18|103.98|106.14|103.94|0
1643810660000|2022-02-02 14:04:20|106.23|104.03|106.23|104.03|106.23|104.03|106.23|104.03|0
1643810670000|2022-02-02 14:04:30|106.14|103.94|106.14|103.94|106.14|103.94|106.09|103.89|0
1643810680000|2022-02-02 14:04:40|106.18|103.98|106.14|103.94|106.18|103.98|106.14|103.94|0
1643810690000|2022-02-02 14:04:50|106.09|103.89|106.14|103.94|106.14|103.94|106.05|103.85|0
1643810700000|2022-02-02 14:05:00|106.18|103.98|106.14|103.94|106.18|103.98|106.09|103.89|0
1643810720000|2022-02-02 14:05:20|105.96|103.76|106.05|103.85|106.05|103.85|105.96|103.76|0
1643810730000|2022-02-02 14:05:30|106.23|104.03|106.23|104.03|106.36|104.16|106.23|104.03|0
1643810740000|2022-02-02 14:05:40|106.32|104.12|106.36|104.16|106.41|104.21|106.32|104.12|0
1643810750000|2022-02-02 14:05:50|106.32|104.12|106.41|104.21|106.41|104.21|106.32|104.12|0
1643810760000|2022-02-02 14:06:00|106.36|104.16|106.32|104.12|106.41|104.21|106.32|104.12|0
1643810770000|2022-02-02 14:06:10|106.27|104.07|106.23|104.03|106.27|104.07|106.23|104.03|0
1643810780000|2022-02-02 14:06:20|106.18|103.98|106.14|103.94|106.23|104.03|106.14|103.94|0
1643810790000|2022-02-02 14:06:30|106.18|103.98|106.14|103.94|106.23|104.03|106.14|103.94|0
1643810800000|2022-02-02 14:06:40|106.23|104.03|106.23|104.03|106.23|104.03|106.23|104.03|0
1643810810000|2022-02-02 14:06:50|106.14|103.94|106.14|103.94|106.18|103.98|106.14|103.94|0
1643810820000|2022-02-02 14:07:00|106.23|104.03|106.23|104.03|106.23|104.03|106.14|103.94|0
1643810830000|2022-02-02 14:07:10|106.14|103.94|105.69|103.49|106.14|103.94|105.65|103.45|0
1643810840000|2022-02-02 14:07:20|105.78|103.58|105.78|103.58|105.78|103.58|105.74|103.54|0
1643810850000|2022-02-02 14:07:30|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1643810860000|2022-02-02 14:07:40|105.6|103.4|105.78|103.58|105.91|103.71|105.6|103.4|0
1643810870000|2022-02-02 14:07:50|105.69|103.49|105.47|103.27|105.69|103.49|105.47|103.27|0
1643810880000|2022-02-02 14:08:00|105.6|103.4|105.69|103.49|105.69|103.49|105.6|103.4|0
1643810890000|2022-02-02 14:08:10|105.78|103.58|105.96|103.76|105.96|103.76|105.78|103.58|0
1643810900000|2022-02-02 14:08:20|105.83|103.63|105.87|103.67|105.87|103.67|105.78|103.58|0
1643810910000|2022-02-02 14:08:30|105.96|103.76|106.14|103.94|106.14|103.94|105.96|103.76|0
1643810920000|2022-02-02 14:08:40|106.32|104.12|106.23|104.03|106.32|104.12|106.23|104.03|0
1643810940000|2022-02-02 14:09:00|106.32|104.12|106.27|104.07|106.32|104.12|106.23|104.03|0
1643810950000|2022-02-02 14:09:10|106.23|104.03|106.32|104.12|106.32|104.12|106.23|104.03|0
1643810960000|2022-02-02 14:09:20|106.23|104.03|106.27|104.07|106.32|104.12|106.23|104.03|0
1643810970000|2022-02-02 14:09:30|106.23|104.03|106.14|103.94|106.23|104.03|106.14|103.94|0
1643810980000|2022-02-02 14:09:40|106.23|104.03|106.14|103.94|106.23|104.03|106.14|103.94|0
1643810990000|2022-02-02 14:09:50|106.23|104.03|106.05|103.85|106.23|104.03|106.05|103.85|0
1643811000000|2022-02-02 14:10:00|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1643811010000|2022-02-02 14:10:10|106.05|103.85|105.87|103.67|106.05|103.85|105.87|103.67|0
1643811020000|2022-02-02 14:10:20|105.78|103.58|105.78|103.58|105.78|103.58|105.69|103.49|0
1643811030000|2022-02-02 14:10:30|105.69|103.49|105.69|103.49|105.78|103.58|105.69|103.49|0
1643811040000|2022-02-02 14:10:40|105.78|103.58|105.78|103.58|105.82|103.62|105.78|103.58|0
1643811050000|2022-02-02 14:10:50|105.87|103.67|105.69|103.49|105.87|103.67|105.69|103.49|0
1643811060000|2022-02-02 14:11:00|105.78|103.58|105.78|103.58|105.78|103.58|105.78|103.58|0
1643811070000|2022-02-02 14:11:10|105.82|103.62|105.87|103.67|105.96|103.76|105.82|103.62|0
1643811080000|2022-02-02 14:11:20|105.96|103.76|105.87|103.67|105.96|103.76|105.87|103.67|0
1643811090000|2022-02-02 14:11:30|105.78|103.58|105.82|103.62|105.82|103.62|105.78|103.58|0
1643811100000|2022-02-02 14:11:40|105.87|103.67|105.87|103.67|105.96|103.76|105.87|103.67|0
1643811120000|2022-02-02 14:12:00|105.91|103.71|105.96|103.76|105.96|103.76|105.91|103.71|0
1643811130000|2022-02-02 14:12:10|105.87|103.67|105.78|103.58|105.87|103.67|105.78|103.58|0
1643811140000|2022-02-02 14:12:20|105.87|103.67|105.78|103.58|105.87|103.67|105.78|103.58|0
1643811150000|2022-02-02 14:12:30|105.82|103.62|105.87|103.67|105.87|103.67|105.82|103.62|0
1643811160000|2022-02-02 14:12:40|105.91|103.71|105.82|103.62|105.91|103.71|105.78|103.58|0
1643811170000|2022-02-02 14:12:50|105.87|103.67|105.87|103.67|105.87|103.67|105.78|103.58|0
1643811180000|2022-02-02 14:13:00|105.96|103.76|105.87|103.67|105.96|103.76|105.87|103.67|0
1643811190000|2022-02-02 14:13:10|105.78|103.58|105.78|103.58|105.78|103.58|105.78|103.58|0
1643811200000|2022-02-02 14:13:20|105.87|103.67|105.96|103.76|105.96|103.76|105.87|103.67|0
1643811210000|2022-02-02 14:13:30|106.05|103.85|106.05|103.85|106.05|103.85|106.05|103.85|0
1643811220000|2022-02-02 14:13:40|106.14|103.94|106.05|103.85|106.14|103.94|106.05|103.85|0
1643811230000|2022-02-02 14:13:50|106.14|103.94|103.97|101.77|106.14|103.94|103.97|101.77|0
1643811240000|2022-02-02 14:14:00|103.79|101.59|103.79|101.59|103.88|101.68|103.79|101.59|0
1643811250000|2022-02-02 14:14:10|103.71|101.51|103.66|101.46|103.79|101.59|103.66|101.46|0
1643811260000|2022-02-02 14:14:20|103.71|101.51|103.53|101.33|103.71|101.51|103.39|101.19|0
1643811270000|2022-02-02 14:14:30|103.48|101.28|103.44|101.24|103.53|101.33|103.44|101.24|0
1643811280000|2022-02-02 14:14:40|103.35|101.15|103.17|100.97|103.35|101.15|103.17|100.97|0
1643811290000|2022-02-02 14:14:50|103.22|101.02|103.94|101.74|103.94|101.74|103.22|101.02|0
1643811300000|2022-02-02 14:15:00|104.03|101.83|104.29|102.09|104.29|102.09|104.03|101.83|0
1643811310000|2022-02-02 14:15:10|104.38|102.18|104.2|102|104.38|102.18|104.2|102|0
1643811320000|2022-02-02 14:15:20|104.29|102.09|104.33|102.13|104.33|102.13|104.29|102.09|0
1643811330000|2022-02-02 14:15:30|104.38|102.18|104.47|102.27|104.47|102.27|104.38|102.18|0
1643811340000|2022-02-02 14:15:40|104.56|102.36|104.56|102.36|104.56|102.36|104.56|102.36|0
1643811350000|2022-02-02 14:15:50|104.51|102.31|104.65|102.45|104.65|102.45|104.51|102.31|0
1643811360000|2022-02-02 14:16:00|104.56|102.36|104.74|102.54|104.82|102.62|104.56|102.36|0
1643811370000|2022-02-02 14:16:10|104.65|102.45|104.47|102.27|104.65|102.45|104.42|102.22|0
1643811380000|2022-02-02 14:16:20|104.51|102.31|104.56|102.36|104.56|102.36|104.51|102.31|0
1643811390000|2022-02-02 14:16:30|104.65|102.45|104.74|102.54|104.74|102.54|104.65|102.45|0
1643811400000|2022-02-02 14:16:40|104.82|102.62|104.74|102.54|104.82|102.62|104.65|102.45|0
1643811410000|2022-02-02 14:16:50|104.56|102.36|104.56|102.36|104.56|102.36|104.47|102.27|0
1643811420000|2022-02-02 14:17:00|104.51|102.31|104.56|102.36|104.56|102.36|104.51|102.31|0
1643811430000|2022-02-02 14:17:10|104.47|102.27|104.65|102.45|104.65|102.45|104.47|102.27|0
1643811450000|2022-02-02 14:17:30|104.74|102.54|104.82|102.62|104.82|102.62|104.74|102.54|0
1643811460000|2022-02-02 14:17:40|104.91|102.71|104.82|102.62|104.91|102.71|104.82|102.62|0
1643811470000|2022-02-02 14:17:50|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1643811480000|2022-02-02 14:18:00|104.65|102.45|104.47|102.27|104.65|102.45|104.47|102.27|0
1643811490000|2022-02-02 14:18:10|104.56|102.36|104.51|102.31|104.65|102.45|104.51|102.31|0
1643811500000|2022-02-02 14:18:20|104.56|102.36|104.6|102.4|104.6|102.4|104.56|102.36|0
1643811510000|2022-02-02 14:18:30|104.47|102.27|103.32|101.12|104.51|102.31|103.32|101.12|0
1643811520000|2022-02-02 14:18:40|103.49|101.29|103.23|101.03|103.49|101.29|103.23|101.03|0
1643811530000|2022-02-02 14:18:50|103.32|101.12|103.27|101.07|103.41|101.21|103.27|101.07|0
1643811540000|2022-02-02 14:19:00|103.41|101.21|103.23|101.03|103.41|101.21|103.23|101.03|0
1643811550000|2022-02-02 14:19:10|103.05|100.85|103.14|100.94|103.14|100.94|103.05|100.85|0
1643811560000|2022-02-02 14:19:20|103.1|100.9|103.23|101.03|103.23|101.03|103.1|100.9|0
1643811570000|2022-02-02 14:19:30|103.14|100.94|103.23|101.03|103.23|101.03|103.14|100.94|0
1643811580000|2022-02-02 14:19:40|103.27|101.07|103.49|101.29|103.49|101.29|103.27|101.07|0
1643811590000|2022-02-02 14:19:50|103.76|101.56|103.89|101.69|103.89|101.69|103.76|101.56|0
1643811600000|2022-02-02 14:20:00|103.49|101.29|103.32|101.12|103.58|101.38|103.32|101.12|0
1643811610000|2022-02-02 14:20:10|103.23|101.03|103.58|101.38|103.58|101.38|103.23|101.03|0
1643811620000|2022-02-02 14:20:20|103.67|101.47|103.76|101.56|103.85|101.65|103.67|101.47|0
1643811630000|2022-02-02 14:20:30|103.85|101.65|103.67|101.47|103.85|101.65|103.67|101.47|0
1643811640000|2022-02-02 14:20:40|103.58|101.38|103.67|101.47|103.67|101.47|103.49|101.29|0
1643811650000|2022-02-02 14:20:50|103.76|101.56|103.67|101.47|103.8|101.6|103.67|101.47|0
1643811660000|2022-02-02 14:21:00|103.62|101.42|103.67|101.47|103.76|101.56|103.62|101.42|0
1643811670000|2022-02-02 14:21:10|103.58|101.38|103.49|101.29|103.58|101.38|103.49|101.29|0
1643811680000|2022-02-02 14:21:20|103.58|101.38|103.67|101.47|103.85|101.65|103.58|101.38|0
1643811690000|2022-02-02 14:21:30|103.76|101.56|103.8|101.6|103.85|101.65|103.76|101.56|0
1643811700000|2022-02-02 14:21:40|103.94|101.74|103.98|101.78|104.02|101.82|103.94|101.74|0
1643811710000|2022-02-02 14:21:50|104.02|101.82|104.11|101.91|104.15|101.95|103.98|101.78|0
1643811720000|2022-02-02 14:22:00|104.07|101.87|104.11|101.91|104.11|101.91|104.07|101.87|0
1643811730000|2022-02-02 14:22:10|104.07|101.87|104.11|101.91|104.11|101.91|104.07|101.87|0
1643811740000|2022-02-02 14:22:20|104.02|101.82|103.85|101.65|104.02|101.82|103.76|101.56|0
1643811750000|2022-02-02 14:22:30|104.02|101.82|104.02|101.82|104.11|101.91|104.02|101.82|0
1643811760000|2022-02-02 14:22:40|103.98|101.78|103.76|101.56|103.98|101.78|103.76|101.56|0
1643811770000|2022-02-02 14:22:50|103.85|101.65|103.89|101.69|103.89|101.69|103.85|101.65|0
1643811780000|2022-02-02 14:23:00|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1643811790000|2022-02-02 14:23:10|103.76|101.56|103.85|101.65|103.89|101.69|103.76|101.56|0
1643811800000|2022-02-02 14:23:20|103.67|101.47|103.71|101.51|103.89|101.69|103.67|101.47|0
1643811810000|2022-02-02 14:23:30|103.76|101.56|103.67|101.47|103.76|101.56|103.58|101.38|0
1643811830000|2022-02-02 14:23:50|103.58|101.38|103.62|101.42|103.62|101.42|103.58|101.38|0
1643811840000|2022-02-02 14:24:00|103.58|101.38|103.58|101.38|103.67|101.47|103.58|101.38|0
1643811850000|2022-02-02 14:24:10|103.67|101.47|103.58|101.38|103.67|101.47|103.58|101.38|0
1643811860000|2022-02-02 14:24:20|103.67|101.47|104.02|101.82|104.02|101.82|103.67|101.47|0
1643811870000|2022-02-02 14:24:30|104.07|101.87|104.11|101.91|104.11|101.91|104.02|101.82|0
1643811880000|2022-02-02 14:24:40|104.15|101.95|104.29|102.09|104.29|102.09|104.15|101.95|0
1643811890000|2022-02-02 14:24:50|104.15|101.95|104.38|102.18|104.38|102.18|104.15|101.95|0
1643811900000|2022-02-02 14:25:00|104.29|102.09|104.51|102.31|104.51|102.31|104.29|102.09|0
1643811910000|2022-02-02 14:25:10|104.55|102.35|104.91|102.71|104.91|102.71|104.55|102.35|0
1643811920000|2022-02-02 14:25:20|103.4|101.2|103.67|101.47|103.67|101.47|103.4|101.2|0
1643811930000|2022-02-02 14:25:30|103.85|101.65|103.85|101.65|103.85|101.65|103.76|101.56|0
1643811940000|2022-02-02 14:25:40|104.11|101.91|103.93|101.73|104.11|101.91|103.93|101.73|0
1643811950000|2022-02-02 14:25:50|104.02|101.82|104.2|102|104.2|102|104.02|101.82|0
1643811960000|2022-02-02 14:26:00|104.11|101.91|104.2|102|104.2|102|104.11|101.91|0
1643811970000|2022-02-02 14:26:10|104.29|102.09|104.2|102|104.38|102.18|104.11|101.91|0
1643811980000|2022-02-02 14:26:20|104.02|101.82|103.71|101.51|104.02|101.82|103.67|101.47|0
1643811990000|2022-02-02 14:26:30|103.76|101.56|103.76|101.56|103.76|101.56|103.76|101.56|0
1643812000000|2022-02-02 14:26:40|103.84|101.64|103.67|101.47|103.84|101.64|103.58|101.38|0
1643812010000|2022-02-02 14:26:50|103.76|101.56|103.76|101.56|103.76|101.56|103.76|101.56|0
1643812020000|2022-02-02 14:27:00|103.8|101.6|103.93|101.73|103.93|101.73|103.8|101.6|0
1643812030000|2022-02-02 14:27:10|103.89|101.69|103.93|101.73|103.93|101.73|103.84|101.64|0
1643812040000|2022-02-02 14:27:20|103.84|101.64|103.93|101.73|103.93|101.73|103.67|101.47|0
1643812050000|2022-02-02 14:27:30|104.2|102|104.15|101.95|104.2|102|104.11|101.91|0
1643812060000|2022-02-02 14:27:40|104.11|101.91|103.49|101.29|104.11|101.91|103.49|101.29|0
1643812070000|2022-02-02 14:27:50|103.58|101.38|103.49|101.29|103.58|101.38|103.49|101.29|0
1643812080000|2022-02-02 14:28:00|103.58|101.38|103.67|101.47|103.67|101.47|103.58|101.38|0
1643812090000|2022-02-02 14:28:10|103.58|101.38|103.49|101.29|103.58|101.38|103.49|101.29|0
1643812100000|2022-02-02 14:28:20|103.58|101.38|103.49|101.29|103.58|101.38|103.4|101.2|0
1643812110000|2022-02-02 14:28:30|103.58|101.38|103.67|101.47|103.67|101.47|103.49|101.29|0
1643812120000|2022-02-02 14:28:40|103.49|101.29|103.49|101.29|103.49|101.29|103.49|101.29|0
1643812130000|2022-02-02 14:28:50|103.4|101.2|103.67|101.47|103.67|101.47|103.4|101.2|0
1643812140000|2022-02-02 14:29:00|103.76|101.56|104.2|102|104.2|102|103.76|101.56|0
1643812150000|2022-02-02 14:29:10|104.46|102.26|104.37|102.17|104.46|102.26|104.37|102.17|0
1643812160000|2022-02-02 14:29:20|104.29|102.09|103.14|100.94|104.29|102.09|103.14|100.94|0
1643812170000|2022-02-02 14:29:30|103.4|101.2|103.36|101.16|103.58|101.38|103.36|101.16|0
1643812180000|2022-02-02 14:29:40|103.31|101.11|103.23|101.03|103.4|101.2|103.23|101.03|0
1643812190000|2022-02-02 14:29:50|103.14|100.94|103.44|101.24|103.58|101.38|103.14|100.94|0
1643812200000|2022-02-02 14:30:00|103.58|101.38|102.96|100.76|103.58|101.38|102.96|100.76|0
1643812210000|2022-02-02 14:30:10|102.7|100.5|102.35|100.15|102.7|100.5|102.35|100.15|0
1643812220000|2022-02-02 14:30:20|102.39|100.19|102.7|100.5|102.7|100.5|102.39|100.19|0
1643812230000|2022-02-02 14:30:30|102.79|100.59|102.61|100.41|102.96|100.76|102.52|100.32|0
1643812240000|2022-02-02 14:30:40|102.7|100.5|103.05|100.85|103.05|100.85|102.7|100.5|0
1643812250000|2022-02-02 14:30:50|102.92|100.72|103.75|101.55|103.75|101.55|102.92|100.72|0
1643812260000|2022-02-02 14:31:00|103.58|101.38|103.05|100.85|103.58|101.38|102.96|100.76|0
1643812270000|2022-02-02 14:31:10|102.96|100.76|103.23|101.03|103.4|101.2|102.87|100.67|0
1643812280000|2022-02-02 14:31:20|102.83|100.63|102.96|100.76|102.96|100.76|102.79|100.59|0
1643812290000|2022-02-02 14:31:30|103.05|100.85|102.87|100.67|103.05|100.85|102.7|100.5|0
1643812300000|2022-02-02 14:31:40|102.52|100.32|102.48|100.28|102.7|100.5|102.43|100.23|0
1643812310000|2022-02-02 14:31:50|102.35|100.15|102.61|100.41|102.61|100.41|102.35|100.15|0
1643812320000|2022-02-02 14:32:00|102.43|100.23|102.61|100.41|102.61|100.41|102.39|100.19|0
1643812330000|2022-02-02 14:32:10|102.48|100.28|102|99.8|102.48|100.28|102|99.8|0
1643812340000|2022-02-02 14:32:20|102.17|99.97|102.7|100.5|102.7|100.5|102.17|99.97|0
1643812350000|2022-02-02 14:32:30|102.43|100.23|102.43|100.23|102.61|100.41|102.26|100.06|0
1643812360000|2022-02-02 14:32:40|102.52|100.32|102.43|100.23|102.61|100.41|102.43|100.23|0
1643812370000|2022-02-02 14:32:50|102.26|100.06|102.35|100.15|102.61|100.41|102.08|99.88|0
1643812380000|2022-02-02 14:33:00|102.3|100.1|102.17|99.97|102.3|100.1|102.17|99.97|0
1643812390000|2022-02-02 14:33:10|102.52|100.32|103.05|100.85|103.05|100.85|102.52|100.32|0
1643812400000|2022-02-02 14:33:20|102.78|100.58|102.61|100.41|102.78|100.58|102.61|100.41|0
1643812410000|2022-02-02 14:33:30|102.43|100.23|102.17|99.97|102.43|100.23|102.08|99.88|0
1643812420000|2022-02-02 14:33:40|102.43|100.23|102.96|100.76|102.96|100.76|102.43|100.23|0
1643812430000|2022-02-02 14:33:50|103.05|100.85|103.4|101.2|103.53|101.33|103.05|100.85|0
1643812440000|2022-02-02 14:34:00|102.7|100.5|102.52|100.32|103.18|100.98|102.52|100.32|0
1643812450000|2022-02-02 14:34:10|102.78|100.58|103.31|101.11|103.31|101.11|102.78|100.58|0
1643812460000|2022-02-02 14:34:20|103.58|101.38|103.75|101.55|103.75|101.55|103.58|101.38|0
1643812470000|2022-02-02 14:34:30|103.4|101.2|103.66|101.46|103.66|101.46|103.4|101.2|0
1643812480000|2022-02-02 14:34:40|103.58|101.38|103.4|101.2|103.58|101.38|103.31|101.11|0
1643812490000|2022-02-02 14:34:50|103|100.8|103.27|101.07|103.27|101.07|103|100.8|0
1643812500000|2022-02-02 14:35:00|103.49|101.29|103.75|101.55|103.75|101.55|103.49|101.29|0
1643812510000|2022-02-02 14:35:10|103.66|101.46|104.2|102|104.28|102.08|103.66|101.46|0
1643812520000|2022-02-02 14:35:20|104.55|102.35|104.28|102.08|104.73|102.53|104.28|102.08|0
1643812530000|2022-02-02 14:35:30|104.11|101.91|103.75|101.55|104.11|101.91|103.75|101.55|0
1643812540000|2022-02-02 14:35:40|103.84|101.64|103.75|101.55|103.84|101.64|103.75|101.55|0
1643812550000|2022-02-02 14:35:50|103.93|101.73|104.11|101.91|104.11|101.91|103.84|101.64|0
1643812560000|2022-02-02 14:36:00|103.58|101.38|103.44|101.24|103.75|101.55|103.44|101.24|0
1643812570000|2022-02-02 14:36:10|103.58|101.38|103.4|101.2|103.66|101.46|103.4|101.2|0
1643812580000|2022-02-02 14:36:20|103.27|101.07|103.84|101.64|103.84|101.64|103.22|101.02|0
1643812590000|2022-02-02 14:36:30|103.75|101.55|103.58|101.38|103.75|101.55|103.49|101.29|0
1643812600000|2022-02-02 14:36:40|103.71|101.51|104.06|101.86|104.06|101.86|103.71|101.51|0
1643812610000|2022-02-02 14:36:50|104.19|101.99|104.19|101.99|104.19|101.99|104.02|101.82|0
1643812620000|2022-02-02 14:37:00|104.24|102.04|104.33|102.13|104.46|102.26|104.24|102.04|0
1643812630000|2022-02-02 14:37:10|104.24|102.04|104.28|102.08|104.28|102.08|104.19|101.99|0
1643812640000|2022-02-02 14:37:20|104.19|101.99|103.93|101.73|104.19|101.99|103.93|101.73|0
1643812650000|2022-02-02 14:37:30|104.02|101.82|104.28|102.08|104.28|102.08|104.02|101.82|0
1643812660000|2022-02-02 14:37:40|104.59|102.39|104.9|102.7|104.9|102.7|104.59|102.39|0
1643812670000|2022-02-02 14:37:50|104.82|102.62|104.82|102.62|104.82|102.62|104.68|102.48|0
1643812680000|2022-02-02 14:38:00|104.37|102.17|104.59|102.39|104.59|102.39|104.37|102.17|0
1643812690000|2022-02-02 14:38:10|104.64|102.44|104.55|102.35|104.73|102.53|104.55|102.35|0
1643812700000|2022-02-02 14:38:20|104.77|102.57|104.95|102.75|104.99|102.79|104.77|102.57|0
1643812710000|2022-02-02 14:38:30|105.17|102.97|105.44|103.24|105.44|103.24|105.17|102.97|0
1643812720000|2022-02-02 14:38:40|105.84|103.64|105.8|103.6|105.98|103.78|105.8|103.6|0
1643812730000|2022-02-02 14:38:50|105.98|103.78|106.07|103.87|106.07|103.87|105.98|103.78|0
1643812740000|2022-02-02 14:39:00|105.98|103.78|106.25|104.05|106.25|104.05|105.98|103.78|0
1643812750000|2022-02-02 14:39:10|106.34|104.14|106.6|104.4|106.6|104.4|106.34|104.14|0
1643812760000|2022-02-02 14:39:20|106.69|104.49|106.47|104.27|106.69|104.49|106.33|104.13|0
1643812770000|2022-02-02 14:39:30|106.33|104.13|106.07|103.87|106.33|104.13|105.98|103.78|0
1643812780000|2022-02-02 14:39:40|105.98|103.78|106.16|103.96|106.16|103.96|105.98|103.78|0
1643812790000|2022-02-02 14:39:50|106.07|103.87|105.71|103.51|106.07|103.87|105.62|103.42|0
1643812800000|2022-02-02 14:40:00|105.8|103.6|105.44|103.24|105.8|103.6|105.44|103.24|0
1643812810000|2022-02-02 14:40:10|105.71|103.51|105.53|103.33|105.71|103.51|105.53|103.33|0
1643812820000|2022-02-02 14:40:20|105.17|102.97|104.99|102.79|105.26|103.06|104.99|102.79|0
1643812830000|2022-02-02 14:40:30|105.08|102.88|105.26|103.06|105.48|103.28|105.08|102.88|0
1643812840000|2022-02-02 14:40:40|104.9|102.7|104.9|102.7|104.9|102.7|104.73|102.53|0
1643812850000|2022-02-02 14:40:50|105.71|103.51|105.98|103.78|106.24|104.04|105.71|103.51|0
1643812860000|2022-02-02 14:41:00|105.84|103.64|105.62|103.42|105.84|103.64|105.48|103.28|0
1643812870000|2022-02-02 14:41:10|105.8|103.6|105.8|103.6|105.8|103.6|105.66|103.46|0
1643812880000|2022-02-02 14:41:20|105.44|103.24|105.26|103.06|105.44|103.24|105.26|103.06|0
1643812890000|2022-02-02 14:41:30|105.44|103.24|104.86|102.66|105.44|103.24|104.86|102.66|0
1643812900000|2022-02-02 14:41:40|104.9|102.7|104.37|102.17|104.9|102.7|104.37|102.17|0
1643812910000|2022-02-02 14:41:50|104.1|101.9|102.61|100.41|104.1|101.9|102.61|100.41|0
1643812920000|2022-02-02 14:42:00|103.13|100.93|103.57|101.37|103.75|101.55|103.13|100.93|0
1643812930000|2022-02-02 14:42:10|103.66|101.46|103.22|101.02|103.66|101.46|103.17|100.97|0
1643812940000|2022-02-02 14:42:20|103.13|100.93|102.34|100.14|103.13|100.93|102.34|100.14|0
1643812950000|2022-02-02 14:42:30|102.25|100.05|102.43|100.23|102.6|100.4|102.25|100.05|0
1643812960000|2022-02-02 14:42:40|102.17|99.97|101.47|99.27|102.17|99.97|101.47|99.27|0
1643812970000|2022-02-02 14:42:50|101.3|99.1|101.21|99.01|101.3|99.1|100.86|98.66|0
1643812980000|2022-02-02 14:43:00|101.12|98.92|100.86|98.66|101.12|98.92|100.86|98.66|0
1643812990000|2022-02-02 14:43:10|101.12|98.92|100.43|98.23|101.12|98.92|100.43|98.23|0
1643813000000|2022-02-02 14:43:20|100.51|98.31|101.03|98.83|101.03|98.83|100.34|98.14|0
1643813010000|2022-02-02 14:43:30|101.21|99.01|100.69|98.49|101.21|99.01|100.69|98.49|0
1643813020000|2022-02-02 14:43:40|100.73|98.53|100.69|98.49|100.77|98.57|100.69|98.49|0
1643813030000|2022-02-02 14:43:50|100.6|98.4|100.43|98.23|100.6|98.4|100.43|98.23|0
1643813040000|2022-02-02 14:44:00|101.03|98.83|101.21|99.01|101.29|99.09|101.03|98.83|0
1643813050000|2022-02-02 14:44:10|101.47|99.27|101.29|99.09|101.47|99.27|101.29|99.09|0
1643813060000|2022-02-02 14:44:20|101.64|99.44|101.9|99.7|101.9|99.7|101.64|99.44|0
1643813070000|2022-02-02 14:44:30|102.17|99.97|102.17|99.97|102.17|99.97|101.9|99.7|0
1643813080000|2022-02-02 14:44:40|102.52|100.32|102.08|99.88|102.52|100.32|102.08|99.88|0
1643813090000|2022-02-02 14:44:50|101.9|99.7|101.73|99.53|101.9|99.7|101.73|99.53|0
1643813100000|2022-02-02 14:45:00|102.08|99.88|102.08|99.88|102.08|99.88|101.99|99.79|0
1643813110000|2022-02-02 14:45:10|101.99|99.79|101.64|99.44|101.99|99.79|101.64|99.44|0
1643813120000|2022-02-02 14:45:20|101.38|99.18|101.42|99.22|101.55|99.35|101.38|99.18|0
1643813130000|2022-02-02 14:45:30|101.55|99.35|101.42|99.22|101.55|99.35|101.21|99.01|0
1643813140000|2022-02-02 14:45:40|101.82|99.62|102.17|99.97|102.17|99.97|101.82|99.62|0
1643813150000|2022-02-02 14:45:50|101.9|99.7|102.25|100.05|102.25|100.05|101.9|99.7|0
1643813160000|2022-02-02 14:46:00|102.38|100.18|101.38|99.18|102.43|100.23|101.38|99.18|0
1643813170000|2022-02-02 14:46:10|101.03|98.83|100.81|98.61|101.12|98.92|100.81|98.61|0
1643813180000|2022-02-02 14:46:20|100.77|98.57|101.21|99.01|101.21|99.01|100.77|98.57|0
1643813190000|2022-02-02 14:46:30|101.29|99.09|101.07|98.87|101.34|99.14|101.07|98.87|0
1643813200000|2022-02-02 14:46:40|101.21|99.01|100.99|98.79|101.21|99.01|100.95|98.75|0
1643813210000|2022-02-02 14:46:50|100.81|98.61|100.17|97.97|100.81|98.61|100.17|97.97|0
1643813220000|2022-02-02 14:47:00|100.51|98.31|100.43|98.23|100.86|98.66|100.43|98.23|0
1643813230000|2022-02-02 14:47:10|100.51|98.31|100.77|98.57|100.95|98.75|100.51|98.31|0
1643813240000|2022-02-02 14:47:20|100.6|98.4|100.6|98.4|100.77|98.57|100.6|98.4|0
1643813250000|2022-02-02 14:47:30|100.51|98.31|100.6|98.4|100.6|98.4|100.43|98.23|0
1643813260000|2022-02-02 14:47:40|100.77|98.57|100.43|98.23|100.77|98.57|100.43|98.23|0
1643813270000|2022-02-02 14:47:50|100.25|98.05|100.17|97.97|100.25|98.05|100.17|97.97|0
1643813280000|2022-02-02 14:48:00|100.25|98.05|100.6|98.4|100.6|98.4|100.25|98.05|0
1643813290000|2022-02-02 14:48:10|100.25|98.05|100.34|98.14|100.43|98.23|100.25|98.05|0
1643813300000|2022-02-02 14:48:20|100.43|98.23|100.25|98.05|100.43|98.23|100.25|98.05|0
1643813310000|2022-02-02 14:48:30|100.17|97.97|100.17|97.97|100.25|98.05|100.17|97.97|0
1643813320000|2022-02-02 14:48:40|99.74|97.54|100.34|98.14|100.34|98.14|99.74|97.54|0
1643813330000|2022-02-02 14:48:50|100.17|97.97|100.17|97.97|100.43|98.23|100.17|97.97|0
1643813340000|2022-02-02 14:49:00|100.34|98.14|99.65|97.45|100.34|98.14|99.65|97.45|0
1643813350000|2022-02-02 14:49:10|99.74|97.54|99.31|97.11|99.74|97.54|99.31|97.11|0
1643813360000|2022-02-02 14:49:20|99.22|97.02|99.13|96.93|99.22|97.02|98.96|96.76|0
1643813370000|2022-02-02 14:49:30|98.96|96.76|99.05|96.85|99.05|96.85|98.96|96.76|0
1643813380000|2022-02-02 14:49:40|99.13|96.93|99.13|96.93|99.13|96.93|98.96|96.76|0
1643813390000|2022-02-02 14:49:50|99.05|96.85|98.96|96.76|99.13|96.93|98.96|96.76|0
1643813400000|2022-02-02 14:50:00|98.62|96.42|99.09|96.89|99.09|96.89|98.62|96.42|0
1643813410000|2022-02-02 14:50:10|99.31|97.11|97.44|95.24|99.48|97.28|97.44|95.24|0
1643813420000|2022-02-02 14:50:20|101.2|99|101.76|99.56|101.76|99.56|101.2|99|0
1643813430000|2022-02-02 14:50:30|100.74|98.54|100.4|98.2|100.74|98.54|100.4|98.2|0
1643813440000|2022-02-02 14:50:40|100.14|97.94|100.48|98.28|100.48|98.28|100.14|97.94|0
1643813450000|2022-02-02 14:50:50|100.57|98.37|100.4|98.2|100.57|98.37|100.4|98.2|0
1643813460000|2022-02-02 14:51:00|100.22|98.02|100.27|98.07|100.27|98.07|99.92|97.72|0
1643813470000|2022-02-02 14:51:10|100.66|98.46|101|98.8|101|98.8|100.66|98.46|0
1643813480000|2022-02-02 14:51:20|101.43|99.23|101.87|99.67|101.87|99.67|101.43|99.23|0
1643813490000|2022-02-02 14:51:30|101.78|99.58|102.13|99.93|102.13|99.93|101.78|99.58|0
1643813500000|2022-02-02 14:51:40|102.04|99.84|101.61|99.41|102.04|99.84|101.61|99.41|0
1643813510000|2022-02-02 14:51:50|101.78|99.58|101.78|99.58|101.78|99.58|101.74|99.54|0
1643813520000|2022-02-02 14:52:00|101.69|99.49|101.78|99.58|101.78|99.58|101.39|99.19|0
1643813530000|2022-02-02 14:52:10|101.61|99.41|101.78|99.58|101.78|99.58|101.3|99.1|0
1643813540000|2022-02-02 14:52:20|101.61|99.41|101.95|99.75|101.95|99.75|101.61|99.41|0
1643813550000|2022-02-02 14:52:30|102.13|99.93|102.65|100.45|102.74|100.54|102.13|99.93|0
1643813560000|2022-02-02 14:52:40|102.56|100.36|102.48|100.28|102.74|100.54|102.48|100.28|0
1643813570000|2022-02-02 14:52:50|102.3|100.1|102.3|100.1|102.43|100.23|102.3|100.1|0
1643813580000|2022-02-02 14:53:00|102.22|100.02|101.87|99.67|102.22|100.02|101.87|99.67|0
1643813590000|2022-02-02 14:53:10|101.73|99.53|102.13|99.93|102.13|99.93|101.73|99.53|0
1643813600000|2022-02-02 14:53:20|101.91|99.71|102.22|100.02|102.22|100.02|101.91|99.71|0
1643813610000|2022-02-02 14:53:30|101.87|99.67|101.87|99.67|101.87|99.67|101.87|99.67|0
1643813620000|2022-02-02 14:53:40|101.69|99.49|101.52|99.32|101.69|99.49|101.52|99.32|0
1643813630000|2022-02-02 14:53:50|101.43|99.23|101.21|99.01|101.43|99.23|101.21|99.01|0
1643813640000|2022-02-02 14:54:00|101.13|98.93|101.17|98.97|101.26|99.06|101.13|98.93|0
1643813650000|2022-02-02 14:54:10|101|98.8|101.17|98.97|101.17|98.97|100.83|98.63|0
1643813660000|2022-02-02 14:54:20|101|98.8|101.26|99.06|101.26|99.06|101|98.8|0
1643813670000|2022-02-02 14:54:30|101.39|99.19|101.09|98.89|101.39|99.19|101.04|98.84|0
1643813680000|2022-02-02 14:54:40|100.91|98.71|101.17|98.97|101.17|98.97|100.83|98.63|0
1643813690000|2022-02-02 14:54:50|101.43|99.23|101.61|99.41|101.61|99.41|101.43|99.23|0
1643813700000|2022-02-02 14:55:00|101.87|99.67|102.04|99.84|102.21|100.01|101.69|99.49|0
1643813710000|2022-02-02 14:55:10|101.91|99.71|102.65|100.45|102.65|100.45|101.87|99.67|0
1643813720000|2022-02-02 14:55:20|102.48|100.28|102.74|100.54|102.74|100.54|102.39|100.19|0
1643813730000|2022-02-02 14:55:30|102.61|100.41|102.3|100.1|102.61|100.41|102.3|100.1|0
1643813740000|2022-02-02 14:55:40|102.04|99.84|101.87|99.67|102.13|99.93|101.87|99.67|0
1643813750000|2022-02-02 14:55:50|101.39|99.19|101.61|99.41|101.61|99.41|101.39|99.19|0
1643813760000|2022-02-02 14:56:00|101.52|99.32|100.74|98.54|101.52|99.32|100.74|98.54|0
1643813770000|2022-02-02 14:56:10|100.83|98.63|100.48|98.28|100.83|98.63|100.48|98.28|0
1643813780000|2022-02-02 14:56:20|100.78|98.58|100.48|98.28|100.78|98.58|100.48|98.28|0
1643813790000|2022-02-02 14:56:30|100.78|98.58|100.74|98.54|100.83|98.63|100.74|98.54|0
1643813800000|2022-02-02 14:56:40|100.91|98.71|100.95|98.75|100.95|98.75|100.91|98.71|0
1643813810000|2022-02-02 14:56:50|100.78|98.58|100.65|98.45|100.78|98.58|100.61|98.41|0
1643813820000|2022-02-02 14:57:00|100.35|98.15|100.05|97.85|100.35|98.15|100.05|97.85|0
1643813830000|2022-02-02 14:57:10|100.39|98.19|100.39|98.19|100.44|98.24|100.31|98.11|0
1643813840000|2022-02-02 14:57:20|100.14|97.94|99.62|97.42|100.14|97.94|99.62|97.42|0
1643813850000|2022-02-02 14:57:30|99.45|97.25|99.71|97.51|99.71|97.51|99.45|97.25|0
1643813860000|2022-02-02 14:57:40|99.79|97.59|99.79|97.59|99.79|97.59|99.54|97.34|0
1643813870000|2022-02-02 14:57:50|99.71|97.51|99.96|97.76|99.96|97.76|99.71|97.51|0
1643813880000|2022-02-02 14:58:00|100.22|98.02|100.83|98.63|100.83|98.63|100.22|98.02|0
1643813890000|2022-02-02 14:58:10|100.57|98.37|101.26|99.06|101.26|99.06|100.57|98.37|0
1643813900000|2022-02-02 14:58:20|101.17|98.97|101.43|99.23|101.6|99.4|101.17|98.97|0
1643813910000|2022-02-02 14:58:30|101.34|99.14|100.74|98.54|101.34|99.14|100.74|98.54|0
1643813920000|2022-02-02 14:58:40|101|98.8|101|98.8|101|98.8|100.74|98.54|0
1643813930000|2022-02-02 14:58:50|100.91|98.71|100.74|98.54|100.91|98.71|100.74|98.54|0
1643813940000|2022-02-02 14:59:00|101|98.8|100.91|98.71|101|98.8|100.57|98.37|0
1643813950000|2022-02-02 14:59:10|101.08|98.88|100.95|98.75|101.08|98.88|100.91|98.71|0
1643813960000|2022-02-02 14:59:20|100.48|98.28|100.31|98.11|100.57|98.37|100.31|98.11|0
1643813970000|2022-02-02 14:59:30|100.26|98.06|100.65|98.45|100.65|98.45|100.26|98.06|0
1643813980000|2022-02-02 14:59:40|100.91|98.71|101.26|99.06|101.26|99.06|100.87|98.67|0
1643813990000|2022-02-02 14:59:50|101|98.8|101.26|99.06|101.26|99.06|100.91|98.71|0
1643814000000|2022-02-02 15:00:00|101.52|99.32|101.95|99.75|101.95|99.75|101.52|99.32|0
1643814010000|2022-02-02 15:00:10|102.56|100.36|103|100.8|103|100.8|102.56|100.36|0
1643814020000|2022-02-02 15:00:20|103.09|100.89|103.09|100.89|103.53|101.33|103.09|100.89|0
1643814030000|2022-02-02 15:00:30|103|100.8|103.7|101.5|103.7|101.5|103|100.8|0
1643814040000|2022-02-02 15:00:40|103.97|101.77|104.05|101.85|104.14|101.94|103.97|101.77|0
1643814050000|2022-02-02 15:00:50|103.88|101.68|104.01|101.81|104.01|101.81|103.88|101.68|0
1643814060000|2022-02-02 15:01:00|103.96|101.76|104.32|102.12|104.32|102.12|103.7|101.5|0
1643814070000|2022-02-02 15:01:10|105.29|103.09|105.38|103.18|105.38|103.18|105.29|103.09|0
1643814080000|2022-02-02 15:01:20|105.03|102.83|105.03|102.83|105.03|102.83|104.85|102.65|0
1643814090000|2022-02-02 15:01:30|105.12|102.92|105.29|103.09|105.56|103.36|105.12|102.92|0
1643814100000|2022-02-02 15:01:40|105.47|103.27|105.2|103|105.47|103.27|105.2|103|0
1643814110000|2022-02-02 15:01:50|105.12|102.92|105.47|103.27|105.47|103.27|105.12|102.92|0
1643814120000|2022-02-02 15:02:00|105.92|103.72|105.38|103.18|105.92|103.72|105.38|103.18|0
1643814130000|2022-02-02 15:02:10|105.2|103|105.03|102.83|105.29|103.09|105.03|102.83|0
1643814140000|2022-02-02 15:02:20|105.11|102.91|105.2|103|105.2|103|104.94|102.74|0
1643814150000|2022-02-02 15:02:30|105.03|102.83|104.32|102.12|105.03|102.83|104.32|102.12|0
1643814160000|2022-02-02 15:02:40|104.49|102.29|105.03|102.83|105.03|102.83|104.49|102.29|0
1643814170000|2022-02-02 15:02:50|105.2|103|104.94|102.74|105.2|103|104.94|102.74|0
1643814180000|2022-02-02 15:03:00|104.76|102.56|104.54|102.34|104.76|102.56|104.32|102.12|0
1643814190000|2022-02-02 15:03:10|106.09|103.89|103.14|100.94|106.09|103.89|103.14|100.94|0
1643814200000|2022-02-02 15:03:20|103.32|101.12|103.09|100.89|103.32|101.12|103.09|100.89|0
1643814210000|2022-02-02 15:03:30|103.14|100.94|103.49|101.29|103.58|101.38|103.14|100.94|0
1643814220000|2022-02-02 15:03:40|103.27|101.07|103.32|101.12|103.32|101.12|103.23|101.03|0
1643814230000|2022-02-02 15:03:50|103.27|101.07|103.14|100.94|103.27|101.07|102.96|100.76|0
1643814240000|2022-02-02 15:04:00|103.58|101.38|103.23|101.03|103.58|101.38|103.23|101.03|0
1643814250000|2022-02-02 15:04:10|103.27|101.07|102.87|100.67|103.27|101.07|102.87|100.67|0
1643814260000|2022-02-02 15:04:20|102.96|100.76|103.14|100.94|103.14|100.94|102.96|100.76|0
1643814270000|2022-02-02 15:04:30|102.96|100.76|102.7|100.5|102.96|100.76|102.61|100.41|0
1643814280000|2022-02-02 15:04:40|102.61|100.41|102.92|100.72|102.96|100.76|102.61|100.41|0
1643814290000|2022-02-02 15:04:50|102.96|100.76|103.14|100.94|103.14|100.94|102.96|100.76|0
1643814300000|2022-02-02 15:05:00|102.96|100.76|102.17|99.97|102.96|100.76|102.17|99.97|0
1643814310000|2022-02-02 15:05:10|102.43|100.23|102.79|100.59|102.79|100.59|102.43|100.23|0
1643814320000|2022-02-02 15:05:20|102.52|100.32|102.7|100.5|102.7|100.5|102.52|100.32|0
1643814330000|2022-02-02 15:05:30|102.43|100.23|102.43|100.23|102.61|100.41|102.43|100.23|0
1643814340000|2022-02-02 15:05:40|102.52|100.32|102.61|100.41|102.7|100.5|102.52|100.32|0
1643814350000|2022-02-02 15:05:50|102.7|100.5|102.92|100.72|102.92|100.72|102.7|100.5|0
1643814360000|2022-02-02 15:06:00|102.87|100.67|103.14|100.94|103.14|100.94|102.87|100.67|0
1643814370000|2022-02-02 15:06:10|103.23|101.03|103|100.8|103.23|101.03|103|100.8|0
1643814380000|2022-02-02 15:06:20|102.87|100.67|102.48|100.28|102.87|100.67|102.48|100.28|0
1643814390000|2022-02-02 15:06:30|102.7|100.5|102.61|100.41|102.7|100.5|102.52|100.32|0
1643814400000|2022-02-02 15:06:40|102.7|100.5|102.61|100.41|102.7|100.5|102.61|100.41|0
1643814410000|2022-02-02 15:06:50|102.52|100.32|102.61|100.41|102.61|100.41|102.52|100.32|0
1643814420000|2022-02-02 15:07:00|102.08|99.88|102.65|100.45|102.65|100.45|102.08|99.88|0
1643814430000|2022-02-02 15:07:10|102.61|100.41|102.61|100.41|102.79|100.59|102.61|100.41|0
1643814440000|2022-02-02 15:07:20|102.7|100.5|102.26|100.06|102.7|100.5|102.26|100.06|0
1643814450000|2022-02-02 15:07:30|102.08|99.88|102.26|100.06|102.43|100.23|102.08|99.88|0
1643814460000|2022-02-02 15:07:40|102.35|100.15|102.35|100.15|102.35|100.15|102.35|100.15|0
1643814470000|2022-02-02 15:07:50|102.08|99.88|102.52|100.32|102.52|100.32|102.08|99.88|0
1643814480000|2022-02-02 15:08:00|102.7|100.5|103.14|100.94|103.14|100.94|102.7|100.5|0
1643814490000|2022-02-02 15:08:10|102.96|100.76|102.61|100.41|103.05|100.85|102.61|100.41|0
1643814500000|2022-02-02 15:08:20|102.7|100.5|102.35|100.15|102.7|100.5|102.35|100.15|0
1643814510000|2022-02-02 15:08:30|102.17|99.97|102.56|100.36|102.61|100.41|102.17|99.97|0
1643814520000|2022-02-02 15:08:40|102.52|100.32|102.52|100.32|102.52|100.32|102.35|100.15|0
1643814530000|2022-02-02 15:08:50|102.61|100.41|103.9|101.7|103.9|101.7|102.61|100.41|0
1643814540000|2022-02-02 15:09:00|104.08|101.88|104.25|102.05|104.25|102.05|104.08|101.88|0
1643814550000|2022-02-02 15:09:10|104.17|101.97|104.96|102.76|104.96|102.76|104.17|101.97|0
1643814560000|2022-02-02 15:09:20|105.14|102.94|105.41|103.21|105.41|103.21|104.88|102.68|0
1643814570000|2022-02-02 15:09:30|105.05|102.85|105.14|102.94|105.23|103.03|105.05|102.85|0
1643814580000|2022-02-02 15:09:40|105.19|102.99|104.79|102.59|105.19|102.99|104.7|102.5|0
1643814590000|2022-02-02 15:09:50|104.88|102.68|104.61|102.41|104.88|102.68|104.61|102.41|0
1643814600000|2022-02-02 15:10:00|104.52|102.32|104.34|102.14|104.52|102.32|104.25|102.05|0
1643814610000|2022-02-02 15:10:10|104.25|102.05|104.34|102.14|104.34|102.14|104.25|102.05|0
1643814620000|2022-02-02 15:10:20|104.39|102.19|103.72|101.52|104.39|102.19|103.72|101.52|0
1643814630000|2022-02-02 15:10:30|103.77|101.57|103.46|101.26|103.77|101.57|103.11|100.91|0
1643814640000|2022-02-02 15:10:40|103.28|101.08|103.32|101.12|103.55|101.35|103.28|101.08|0
1643814650000|2022-02-02 15:10:50|103.37|101.17|103.64|101.44|103.64|101.44|103.28|101.08|0
1643814660000|2022-02-02 15:11:00|103.59|101.39|104.08|101.88|104.08|101.88|103.59|101.39|0
1643814670000|2022-02-02 15:11:10|104.17|101.97|103.85|101.65|104.17|101.97|103.81|101.61|0
1643814680000|2022-02-02 15:11:20|103.99|101.79|104.25|102.05|104.25|102.05|103.99|101.79|0
1643814690000|2022-02-02 15:11:30|104.34|102.14|104.61|102.41|104.61|102.41|104.34|102.14|0
1643814700000|2022-02-02 15:11:40|104.56|102.36|104.52|102.32|104.7|102.5|104.52|102.32|0
1643814710000|2022-02-02 15:11:50|104.38|102.18|104.61|102.41|104.61|102.41|104.38|102.18|0
1643814720000|2022-02-02 15:12:00|104.7|102.5|104.87|102.67|104.87|102.67|104.7|102.5|0
1643814730000|2022-02-02 15:12:10|104.96|102.76|105.86|103.66|105.86|103.66|104.96|102.76|0
1643814740000|2022-02-02 15:12:20|105.77|103.57|105.77|103.57|105.77|103.57|105.59|103.39|0
1643814750000|2022-02-02 15:12:30|105.59|103.39|105.5|103.3|105.68|103.48|105.5|103.3|0
1643814760000|2022-02-02 15:12:40|105.32|103.12|104.74|102.54|105.32|103.12|104.7|102.5|0
1643814770000|2022-02-02 15:12:50|104.56|102.36|104.52|102.32|104.56|102.36|104.16|101.96|0
1643814780000|2022-02-02 15:13:00|104.38|102.18|103.55|101.35|104.38|102.18|103.55|101.35|0
1643814790000|2022-02-02 15:13:10|103.9|101.7|103.72|101.52|103.9|101.7|103.72|101.52|0
1643814800000|2022-02-02 15:13:20|103.9|101.7|103.9|101.7|103.9|101.7|103.55|101.35|0
1643814810000|2022-02-02 15:13:30|103.72|101.52|103.81|101.61|103.9|101.7|103.72|101.52|0
1643814820000|2022-02-02 15:13:40|103.63|101.43|103.55|101.35|103.63|101.43|103.46|101.26|0
1643814830000|2022-02-02 15:13:50|103.28|101.08|103.37|101.17|103.37|101.17|103.11|100.91|0
1643814840000|2022-02-02 15:14:00|103.46|101.26|102.75|100.55|103.46|101.26|102.75|100.55|0
1643814850000|2022-02-02 15:14:10|102.05|99.85|101.62|99.42|102.05|99.85|101.62|99.42|0
1643814860000|2022-02-02 15:14:20|101.53|99.33|101.57|99.37|101.62|99.42|101.53|99.33|0
1643814870000|2022-02-02 15:14:30|101.71|99.51|101.53|99.33|101.71|99.51|101.53|99.33|0
1643814880000|2022-02-02 15:14:40|101.62|99.42|101.97|99.77|101.97|99.77|101.62|99.42|0
1643814890000|2022-02-02 15:14:50|101.88|99.68|101.4|99.2|102.01|99.81|101.4|99.2|0
1643814900000|2022-02-02 15:15:00|101.44|99.24|101.71|99.51|101.71|99.51|101.44|99.24|0
1643814910000|2022-02-02 15:15:10|101.53|99.33|101.01|98.81|101.53|99.33|100.66|98.46|0
1643814920000|2022-02-02 15:15:20|100.92|98.72|101.44|99.24|101.44|99.24|100.92|98.72|0
1643814930000|2022-02-02 15:15:30|101.53|99.33|101.97|99.77|101.97|99.77|101.53|99.33|0
1643814940000|2022-02-02 15:15:40|102.14|99.94|101.88|99.68|102.14|99.94|101.88|99.68|0
1643814950000|2022-02-02 15:15:50|101.79|99.59|101.44|99.24|101.83|99.63|101.44|99.24|0
1643814960000|2022-02-02 15:16:00|101.53|99.33|102.32|100.12|102.32|100.12|101.53|99.33|0
1643814970000|2022-02-02 15:16:10|102.23|100.03|101.97|99.77|102.23|100.03|101.97|99.77|0
1643814980000|2022-02-02 15:16:20|102.14|99.94|102.32|100.12|102.32|100.12|102.14|99.94|0
1643814990000|2022-02-02 15:16:30|102.58|100.38|102.32|100.12|102.58|100.38|102.32|100.12|0
1643815000000|2022-02-02 15:16:40|102.14|99.94|101.79|99.59|102.14|99.94|101.79|99.59|0
1643815010000|2022-02-02 15:16:50|102.14|99.94|102.49|100.29|102.49|100.29|101.97|99.77|0
1643815020000|2022-02-02 15:17:00|102.4|100.2|102.36|100.16|102.49|100.29|102.32|100.12|0
1643815030000|2022-02-02 15:17:10|102.32|100.12|101.79|99.59|102.32|100.12|101.7|99.5|0
1643815040000|2022-02-02 15:17:20|101.7|99.5|101.36|99.16|101.7|99.5|101.36|99.16|0
1643815050000|2022-02-02 15:17:30|101.7|99.5|101.1|98.9|101.7|99.5|100.92|98.72|0
1643815060000|2022-02-02 15:17:40|101.44|99.24|100.75|98.55|101.44|99.24|100.66|98.46|0
1643815070000|2022-02-02 15:17:50|100.66|98.46|100.66|98.46|100.66|98.46|100.49|98.29|0
1643815080000|2022-02-02 15:18:00|100.49|98.29|99.97|97.77|100.49|98.29|99.84|97.64|0
1643815090000|2022-02-02 15:18:10|100.06|97.86|100.23|98.03|100.4|98.2|100.06|97.86|0
1643815100000|2022-02-02 15:18:20|100.1|97.9|100.19|97.99|100.19|97.99|100.1|97.9|0
1643815110000|2022-02-02 15:18:30|99.71|97.51|100.01|97.81|100.01|97.81|99.71|97.51|0
1643815120000|2022-02-02 15:18:40|98.74|96.54|98.78|96.58|98.87|96.67|98.7|96.5|0
1643815130000|2022-02-02 15:18:50|98.95|96.75|99.04|96.84|99.13|96.93|98.95|96.75|0
1643815140000|2022-02-02 15:19:00|99.13|96.93|100.25|98.05|100.25|98.05|99.13|96.93|0
1643815150000|2022-02-02 15:19:10|100.34|98.14|100.08|97.88|100.34|98.14|100.08|97.88|0
1643815160000|2022-02-02 15:19:20|100.34|98.14|100.51|98.31|100.6|98.4|100.34|98.14|0
1643815170000|2022-02-02 15:19:30|100.94|98.74|100.68|98.48|100.94|98.74|100.68|98.48|0
1643815180000|2022-02-02 15:19:40|100.6|98.4|100.42|98.22|100.68|98.48|100.42|98.22|0
1643815190000|2022-02-02 15:19:50|100.68|98.48|100.6|98.4|100.68|98.48|100.6|98.4|0
1643815200000|2022-02-02 15:20:00|100.51|98.31|101.12|98.92|101.12|98.92|100.51|98.31|0
1643815210000|2022-02-02 15:20:10|102.58|100.38|103.6|101.4|103.69|101.49|102.58|100.38|0
1643815220000|2022-02-02 15:20:20|103.52|101.32|103.52|101.32|103.52|101.32|103.52|101.32|0
1643815230000|2022-02-02 15:20:30|103.34|101.14|103.25|101.05|103.34|101.14|103.16|100.96|0
1643815240000|2022-02-02 15:20:40|103.16|100.96|103.08|100.88|103.16|100.96|102.99|100.79|0
1643815250000|2022-02-02 15:20:50|102.99|100.79|102.9|100.7|102.99|100.79|102.9|100.7|0
1643815260000|2022-02-02 15:21:00|102.81|100.61|102.55|100.35|102.81|100.61|102.55|100.35|0
1643815270000|2022-02-02 15:21:10|102.29|100.09|102.29|100.09|102.64|100.44|102.29|100.09|0
1643815280000|2022-02-02 15:21:20|101.94|99.74|101.77|99.57|101.94|99.74|101.77|99.57|0
1643815290000|2022-02-02 15:21:30|101.42|99.22|102.03|99.83|102.03|99.83|101.42|99.22|0
1643815300000|2022-02-02 15:21:40|101.85|99.65|101.68|99.48|101.85|99.65|101.51|99.31|0
1643815310000|2022-02-02 15:21:50|101.59|99.39|101.64|99.44|101.68|99.48|101.55|99.35|0
1643815320000|2022-02-02 15:22:00|101.42|99.22|101.9|99.7|101.9|99.7|101.42|99.22|0
1643815330000|2022-02-02 15:22:10|102.07|99.87|101.9|99.7|102.33|100.13|101.9|99.7|0
1643815340000|2022-02-02 15:22:20|101.85|99.65|101.85|99.65|101.98|99.78|101.85|99.65|0
1643815350000|2022-02-02 15:22:30|101.77|99.57|101.68|99.48|101.94|99.74|101.68|99.48|0
1643815360000|2022-02-02 15:22:40|102.03|99.83|101.94|99.74|102.03|99.83|101.85|99.65|0
1643815370000|2022-02-02 15:22:50|101.77|99.57|101.94|99.74|101.94|99.74|101.77|99.57|0
1643815380000|2022-02-02 15:23:00|102.12|99.92|101.42|99.22|102.12|99.92|101.42|99.22|0
1643815390000|2022-02-02 15:23:10|101.25|99.05|100.99|98.79|101.25|99.05|100.81|98.61|0
1643815400000|2022-02-02 15:23:20|100.73|98.53|101.42|99.22|101.42|99.22|100.73|98.53|0
1643815410000|2022-02-02 15:23:30|101.29|99.09|101.51|99.31|101.51|99.31|101.29|99.09|0
1643815420000|2022-02-02 15:23:40|101.72|99.52|101.63|99.43|101.72|99.52|101.59|99.39|0
1643815430000|2022-02-02 15:23:50|101.77|99.57|102.16|99.96|102.16|99.96|101.63|99.43|0
1643815440000|2022-02-02 15:24:00|102.03|99.83|101.85|99.65|102.03|99.83|101.85|99.65|0
1643815450000|2022-02-02 15:24:10|101.51|99.31|100.9|98.7|101.51|99.31|100.9|98.7|0
1643815460000|2022-02-02 15:24:20|101.07|98.87|100.94|98.74|101.25|99.05|100.94|98.74|0
1643815470000|2022-02-02 15:24:30|101.16|98.96|100.99|98.79|101.16|98.96|100.9|98.7|0
1643815480000|2022-02-02 15:24:40|101.07|98.87|101.07|98.87|101.16|98.96|101.07|98.87|0
1643815490000|2022-02-02 15:24:50|100.81|98.61|100.3|98.1|100.81|98.61|100.3|98.1|0
1643815500000|2022-02-02 15:25:00|100.38|98.18|101.33|99.13|101.33|99.13|100.3|98.1|0
1643815510000|2022-02-02 15:25:10|100.9|98.7|101.25|99.05|101.25|99.05|100.9|98.7|0
1643815520000|2022-02-02 15:25:20|101.29|99.09|100.81|98.61|101.29|99.09|100.81|98.61|0
1643815530000|2022-02-02 15:25:30|100.73|98.53|100.47|98.27|100.81|98.61|100.47|98.27|0
1643815540000|2022-02-02 15:25:40|100.38|98.18|99.61|97.41|100.38|98.18|99.61|97.41|0
1643815550000|2022-02-02 15:25:50|99.56|97.36|99.44|97.24|99.56|97.36|99.1|96.9|0
1643815560000|2022-02-02 15:26:00|99.87|97.67|100.04|97.84|100.04|97.84|99.87|97.67|0
1643815570000|2022-02-02 15:26:10|99.95|97.75|99.87|97.67|99.95|97.75|99.87|97.67|0
1643815580000|2022-02-02 15:26:20|100.04|97.84|99.56|97.36|100.04|97.84|99.44|97.24|0
1643815590000|2022-02-02 15:26:30|99.52|97.32|99.35|97.15|99.52|97.32|99.27|97.07|0
1643815600000|2022-02-02 15:26:40|99.44|97.24|99.35|97.15|99.44|97.24|99.22|97.02|0
1643815610000|2022-02-02 15:26:50|99.27|97.07|99.14|96.94|99.27|97.07|99.1|96.9|0
1643815620000|2022-02-02 15:27:00|99.22|97.02|99.27|97.07|99.27|97.07|99.01|96.81|0
1643815630000|2022-02-02 15:27:10|99.22|97.02|99.01|96.81|99.22|97.02|99.01|96.81|0
1643815640000|2022-02-02 15:27:20|98.93|96.73|99.35|97.15|99.35|97.15|98.93|96.73|0
1643815650000|2022-02-02 15:27:30|99.52|97.32|99.01|96.81|99.52|97.32|99.01|96.81|0
1643815660000|2022-02-02 15:27:40|99.18|96.98|99.27|97.07|99.31|97.11|99.18|96.98|0
1643815670000|2022-02-02 15:27:50|99.1|96.9|99.18|96.98|99.18|96.98|99.01|96.81|0
1643815680000|2022-02-02 15:28:00|99.27|97.07|100.12|97.92|100.12|97.92|99.27|97.07|0
1643815690000|2022-02-02 15:28:10|100.38|98.18|100.29|98.09|100.59|98.39|100.29|98.09|0
1643815700000|2022-02-02 15:28:20|100.34|98.14|100.47|98.27|100.55|98.35|100.34|98.14|0
1643815710000|2022-02-02 15:28:30|100.73|98.53|100.77|98.57|100.77|98.57|100.64|98.44|0
1643815720000|2022-02-02 15:28:40|100.64|98.44|100.47|98.27|100.81|98.61|100.47|98.27|0
1643815730000|2022-02-02 15:28:50|100.73|98.53|100.98|98.78|101.07|98.87|100.73|98.53|0
1643815740000|2022-02-02 15:29:00|100.55|98.35|100.47|98.27|100.55|98.35|100.38|98.18|0
1643815750000|2022-02-02 15:29:10|100.29|98.09|100.73|98.53|100.73|98.53|100.29|98.09|0
1643815760000|2022-02-02 15:29:20|100.9|98.7|100.9|98.7|100.9|98.7|100.81|98.61|0
1643815770000|2022-02-02 15:29:30|100.47|98.27|100.9|98.7|100.98|98.78|100.47|98.27|0
1643815780000|2022-02-02 15:29:40|100.73|98.53|100.68|98.48|100.73|98.53|100.47|98.27|0
1643815790000|2022-02-02 15:29:50|100.55|98.35|99.78|97.58|100.55|98.35|99.78|97.58|0
1643815800000|2022-02-02 15:30:00|99.95|97.75|100.72|98.52|100.72|98.52|99.95|97.75|0
1643815810000|2022-02-02 15:30:10|100.64|98.44|100.08|97.88|100.64|98.44|100.08|97.88|0
1643815820000|2022-02-02 15:30:20|100.21|98.01|99.78|97.58|100.21|98.01|99.78|97.58|0
1643815830000|2022-02-02 15:30:30|99.95|97.75|100.38|98.18|100.38|98.18|99.95|97.75|0
1643815840000|2022-02-02 15:30:40|100.34|98.14|100.94|98.74|100.94|98.74|100.34|98.14|0
1643815850000|2022-02-02 15:30:50|100.98|98.78|101.33|99.13|101.42|99.22|100.98|98.78|0
1643815860000|2022-02-02 15:31:00|100.94|98.74|100.9|98.7|100.94|98.74|100.55|98.35|0
1643815870000|2022-02-02 15:31:10|100.81|98.61|100.98|98.78|101.07|98.87|100.81|98.61|0
1643815880000|2022-02-02 15:31:20|100.81|98.61|100.47|98.27|100.9|98.7|100.38|98.18|0
1643815890000|2022-02-02 15:31:30|99.95|97.75|100.33|98.13|100.33|98.13|99.95|97.75|0
1643815900000|2022-02-02 15:31:40|100.42|98.22|100.38|98.18|100.47|98.27|100.38|98.18|0
1643815910000|2022-02-02 15:31:50|100.33|98.13|100.12|97.92|100.33|98.13|100.04|97.84|0
1643815920000|2022-02-02 15:32:00|100.38|98.18|100.81|98.61|100.81|98.61|100.38|98.18|0
1643815930000|2022-02-02 15:32:10|100.64|98.44|100.29|98.09|100.64|98.44|100.21|98.01|0
1643815940000|2022-02-02 15:32:20|100.42|98.22|100.72|98.52|100.72|98.52|100.42|98.22|0
1643815950000|2022-02-02 15:32:30|100.9|98.7|100.68|98.48|101.07|98.87|100.68|98.48|0
1643815960000|2022-02-02 15:32:40|100.98|98.78|100.9|98.7|100.98|98.78|100.9|98.7|0
1643815970000|2022-02-02 15:32:50|100.85|98.65|100.77|98.57|100.85|98.65|100.64|98.44|0
1643815980000|2022-02-02 15:33:00|100.72|98.52|100.29|98.09|100.9|98.7|100.29|98.09|0
1643815990000|2022-02-02 15:33:10|100.42|98.22|100.42|98.22|100.42|98.22|100.29|98.09|0
1643816000000|2022-02-02 15:33:20|100.29|98.09|100.12|97.92|100.29|98.09|100.12|97.92|0
1643816010000|2022-02-02 15:33:30|100.25|98.05|100.21|98.01|100.25|98.05|100.12|97.92|0
1643816020000|2022-02-02 15:33:40|99.82|97.62|100.08|97.88|100.08|97.88|99.78|97.58|0
1643816030000|2022-02-02 15:33:50|100.12|97.92|100.29|98.09|100.29|98.09|100.12|97.92|0
1643816040000|2022-02-02 15:34:00|100.21|98.01|100.12|97.92|100.21|98.01|100.12|97.92|0
1643816050000|2022-02-02 15:34:10|100.21|98.01|99.78|97.58|100.21|98.01|99.78|97.58|0
1643816060000|2022-02-02 15:34:20|100.16|97.96|100.03|97.83|100.16|97.96|100.03|97.83|0
1643816070000|2022-02-02 15:34:30|99.95|97.75|99.69|97.49|99.95|97.75|99.61|97.41|0
1643816080000|2022-02-02 15:34:40|99.43|97.23|99.52|97.32|99.61|97.41|99.43|97.23|0
1643816090000|2022-02-02 15:34:50|99.09|96.89|99.01|96.81|99.09|96.89|98.84|96.64|0
1643816100000|2022-02-02 15:35:00|99.09|96.89|98.67|96.47|99.09|96.89|98.67|96.47|0
1643816110000|2022-02-02 15:35:10|98.58|96.38|98.24|96.04|98.58|96.38|98.24|96.04|0
1643816120000|2022-02-02 15:35:20|98.33|96.13|98.33|96.13|98.41|96.21|98.33|96.13|0
1643816130000|2022-02-02 15:35:30|98.16|95.96|98.07|95.87|98.24|96.04|98.07|95.87|0
1643816140000|2022-02-02 15:35:40|97.48|95.28|97.4|95.2|97.48|95.28|97.4|95.2|0
1643816150000|2022-02-02 15:35:50|97.56|95.36|98.83|96.63|98.83|96.63|97.56|95.36|0
1643816160000|2022-02-02 15:36:00|99|96.8|99.68|97.48|99.68|97.48|99|96.8|0
1643816170000|2022-02-02 15:36:10|99.25|97.05|99.59|97.39|99.59|97.39|99.17|96.97|0
1643816180000|2022-02-02 15:36:20|99.42|97.22|99.42|97.22|99.42|97.22|99.25|97.05|0
1643816190000|2022-02-02 15:36:30|99.25|97.05|99.59|97.39|99.72|97.52|99.25|97.05|0
1643816200000|2022-02-02 15:36:40|99.51|97.31|100.06|97.86|100.06|97.86|99.51|97.31|0
1643816210000|2022-02-02 15:36:50|100.19|97.99|100.45|98.25|100.45|98.25|100.1|97.9|0
1643816220000|2022-02-02 15:37:00|100.79|98.59|100.88|98.68|100.88|98.68|100.79|98.59|0
1643816230000|2022-02-02 15:37:10|100.7|98.5|100.57|98.37|100.7|98.5|100.45|98.25|0
1643816240000|2022-02-02 15:37:20|100.45|98.25|100.7|98.5|100.7|98.5|100.36|98.16|0
1643816250000|2022-02-02 15:37:30|101.65|99.45|101.57|99.37|101.65|99.45|101.57|99.37|0
1643816260000|2022-02-02 15:37:40|101.48|99.28|101.48|99.28|101.78|99.58|101.48|99.28|0
1643816270000|2022-02-02 15:37:50|101.39|99.19|101.57|99.37|101.57|99.37|101.39|99.19|0
1643816280000|2022-02-02 15:38:00|101.74|99.54|101.31|99.11|101.74|99.54|101.31|99.11|0
1643816290000|2022-02-02 15:38:10|101.57|99.37|102.43|100.23|102.43|100.23|101.48|99.28|0
1643816300000|2022-02-02 15:38:20|102.52|100.32|102.43|100.23|102.52|100.32|102.35|100.15|0
1643816310000|2022-02-02 15:38:30|102.48|100.28|102.09|99.89|102.48|100.28|102.09|99.89|0
1643816320000|2022-02-02 15:38:40|102.35|100.15|102.35|100.15|102.43|100.23|102.26|100.06|0
1643816330000|2022-02-02 15:38:50|102.52|100.32|102.35|100.15|102.52|100.32|102.35|100.15|0
1643816340000|2022-02-02 15:39:00|102.26|100.06|102.3|100.1|102.3|100.1|102.26|100.06|0
1643816350000|2022-02-02 15:39:10|102.43|100.23|102.87|100.67|102.87|100.67|102.43|100.23|0
1643816360000|2022-02-02 15:39:20|102.47|100.27|102.35|100.15|102.47|100.27|102.3|100.1|0
1643816370000|2022-02-02 15:39:30|102.69|100.49|102.52|100.32|102.69|100.49|102.52|100.32|0
1643816380000|2022-02-02 15:39:40|102.61|100.41|102.61|100.41|102.61|100.41|102.56|100.36|0
1643816390000|2022-02-02 15:39:50|103.48|101.28|103.22|101.02|103.48|101.28|103.22|101.02|0
1643816400000|2022-02-02 15:40:00|103.66|101.46|103.3|101.1|103.66|101.46|103.3|101.1|0
1643816410000|2022-02-02 15:40:10|103.39|101.19|103.3|101.1|103.39|101.19|103.17|100.97|0
1643816420000|2022-02-02 15:40:20|103.39|101.19|102.96|100.76|103.39|101.19|102.96|100.76|0
1643816430000|2022-02-02 15:40:30|103.04|100.84|103.3|101.1|103.3|101.1|103|100.8|0
1643816440000|2022-02-02 15:40:40|103.61|101.41|103.57|101.37|103.61|101.41|103.48|101.28|0
1643816450000|2022-02-02 15:40:50|103.22|101.02|102.87|100.67|103.22|101.02|102.87|100.67|0
1643816460000|2022-02-02 15:41:00|103.04|100.84|102.43|100.23|103.04|100.84|102.43|100.23|0
1643816470000|2022-02-02 15:41:10|102.69|100.49|102.52|100.32|102.69|100.49|102.52|100.32|0
1643816480000|2022-02-02 15:41:20|102.17|99.97|101.95|99.75|102.17|99.97|101.95|99.75|0
1643816490000|2022-02-02 15:41:30|101.91|99.71|101.69|99.49|101.91|99.71|101.56|99.36|0
1643816500000|2022-02-02 15:41:40|101.91|99.71|102.26|100.06|102.35|100.15|101.91|99.71|0
1643816510000|2022-02-02 15:41:50|102.17|99.97|102.3|100.1|102.3|100.1|102.17|99.97|0
1643816520000|2022-02-02 15:42:00|101.61|99.41|101.31|99.11|101.61|99.41|101.22|99.02|0
1643816530000|2022-02-02 15:42:10|101.74|99.54|101.24|99.04|101.74|99.54|100.81|98.61|0
1643816540000|2022-02-02 15:42:20|101.45|99.25|101.58|99.38|101.58|99.38|101.45|99.25|0
1643816550000|2022-02-02 15:42:30|101.67|99.47|102.11|99.91|102.11|99.91|101.67|99.47|0
1643816560000|2022-02-02 15:42:40|101.93|99.73|101.85|99.65|101.93|99.73|101.85|99.65|0
1643816570000|2022-02-02 15:42:50|101.89|99.69|102.28|100.08|102.28|100.08|101.89|99.69|0
1643816580000|2022-02-02 15:43:00|102.19|99.99|102.19|99.99|102.19|99.99|101.93|99.73|0
1643816590000|2022-02-02 15:43:10|102.72|100.52|102.63|100.43|102.72|100.52|102.54|100.34|0
1643816600000|2022-02-02 15:43:20|102.89|100.69|103.07|100.87|103.16|100.96|102.89|100.69|0
1643816610000|2022-02-02 15:43:30|103.16|100.96|103.02|100.82|103.16|100.96|102.98|100.78|0
1643816620000|2022-02-02 15:43:40|102.98|100.78|102.89|100.69|103.02|100.82|102.85|100.65|0
1643816630000|2022-02-02 15:43:50|102.93|100.73|102.98|100.78|102.98|100.78|102.93|100.73|0
1643816640000|2022-02-02 15:44:00|102.72|100.52|103.42|101.22|103.42|101.22|102.72|100.52|0
1643816650000|2022-02-02 15:44:10|103.51|101.31|103.77|101.57|103.77|101.57|103.51|101.31|0
1643816660000|2022-02-02 15:44:20|103.68|101.48|104.03|101.83|104.03|101.83|103.59|101.39|0
1643816670000|2022-02-02 15:44:30|103.86|101.66|103.42|101.22|103.86|101.66|103.42|101.22|0
1643816680000|2022-02-02 15:44:40|103.55|101.35|103.59|101.39|103.59|101.39|103.51|101.31|0
1643816690000|2022-02-02 15:44:50|103.68|101.48|103.77|101.57|103.77|101.57|103.68|101.48|0
1643816700000|2022-02-02 15:45:00|103.81|101.61|103.72|101.52|103.81|101.61|103.72|101.52|0
1643816710000|2022-02-02 15:45:10|103.95|101.75|104.74|102.54|104.74|102.54|103.95|101.75|0
1643816720000|2022-02-02 15:45:20|104.65|102.45|104.74|102.54|104.83|102.63|104.65|102.45|0
1643816730000|2022-02-02 15:45:30|104.83|102.63|104.56|102.36|104.83|102.63|104.56|102.36|0
1643816740000|2022-02-02 15:45:40|104.65|102.45|104.78|102.58|104.78|102.58|104.65|102.45|0
1643816750000|2022-02-02 15:45:50|104.92|102.72|105.1|102.9|105.1|102.9|104.92|102.72|0
1643816760000|2022-02-02 15:46:00|105.27|103.07|105.18|102.98|105.27|103.07|105.1|102.9|0
1643816770000|2022-02-02 15:46:10|105.54|103.34|105.27|103.07|105.54|103.34|105.23|103.03|0
1643816780000|2022-02-02 15:46:20|105.18|102.98|105.01|102.81|105.18|102.98|105.01|102.81|0
1643816790000|2022-02-02 15:46:30|104.92|102.72|104.83|102.63|104.92|102.72|104.83|102.63|0
1643816800000|2022-02-02 15:46:40|104.65|102.45|104.3|102.1|104.65|102.45|104.3|102.1|0
1643816810000|2022-02-02 15:46:50|104.25|102.05|104.03|101.83|104.25|102.05|104.03|101.83|0
1643816820000|2022-02-02 15:47:00|104.12|101.92|103.86|101.66|104.21|102.01|103.86|101.66|0
1643816830000|2022-02-02 15:47:10|103.94|101.74|103.86|101.66|104.08|101.88|103.86|101.66|0
1643816840000|2022-02-02 15:47:20|103.68|101.48|103.77|101.57|103.77|101.57|103.68|101.48|0
1643816850000|2022-02-02 15:47:30|103.68|101.48|103.15|100.95|103.68|101.48|103.15|100.95|0
1643816860000|2022-02-02 15:47:40|103.07|100.87|102.54|100.34|103.07|100.87|102.54|100.34|0
1643816870000|2022-02-02 15:47:50|102.72|100.52|103.15|100.95|103.15|100.95|102.72|100.52|0
1643816880000|2022-02-02 15:48:00|103.2|101|103.24|101.04|103.24|101.04|103.15|100.95|0
1643816890000|2022-02-02 15:48:10|103.02|100.82|103.33|101.13|103.33|101.13|103.02|100.82|0
1643816900000|2022-02-02 15:48:20|103.24|101.04|103.07|100.87|103.33|101.13|103.07|100.87|0
1643816910000|2022-02-02 15:48:30|103.24|101.04|103.5|101.3|103.5|101.3|103.24|101.04|0
1643816920000|2022-02-02 15:48:40|103.42|101.22|103.42|101.22|103.42|101.22|103.24|101.04|0
1643816930000|2022-02-02 15:48:50|103.24|101.04|103.24|101.04|103.24|101.04|102.89|100.69|0
1643816940000|2022-02-02 15:49:00|103.37|101.17|103.86|101.66|103.86|101.66|103.37|101.17|0
1643816950000|2022-02-02 15:49:10|104.3|102.1|104.12|101.92|104.3|102.1|104.03|101.83|0
1643816960000|2022-02-02 15:49:20|104.21|102.01|104.3|102.1|104.39|102.19|104.21|102.01|0
1643816970000|2022-02-02 15:49:30|104.12|101.92|103.86|101.66|104.12|101.92|103.86|101.66|0
1643816980000|2022-02-02 15:49:40|104.12|101.92|104.21|102.01|104.21|102.01|104.03|101.83|0
1643816990000|2022-02-02 15:49:50|104.25|102.05|104.3|102.1|104.39|102.19|104.21|102.01|0
1643817000000|2022-02-02 15:50:00|104.43|102.23|104.3|102.1|104.43|102.23|104.3|102.1|0
1643817010000|2022-02-02 15:50:10|104.03|101.83|104.12|101.92|104.38|102.18|104.03|101.83|0
1643817020000|2022-02-02 15:50:20|104.34|102.14|104.65|102.45|104.65|102.45|104.34|102.14|0
1643817030000|2022-02-02 15:50:30|104.56|102.36|104.56|102.36|104.69|102.49|104.56|102.36|0
1643817040000|2022-02-02 15:50:40|104.47|102.27|104.12|101.92|104.47|102.27|104.12|101.92|0
1643817050000|2022-02-02 15:50:50|104.21|102.01|104.21|102.01|104.3|102.1|104.21|102.01|0
1643817060000|2022-02-02 15:51:00|104.12|101.92|104.25|102.05|104.3|102.1|104.12|101.92|0
1643817070000|2022-02-02 15:51:10|104.21|102.01|104.21|102.01|104.21|102.01|104.12|101.92|0
1643817080000|2022-02-02 15:51:20|104.3|102.1|104.12|101.92|104.3|102.1|104.12|101.92|0
1643817090000|2022-02-02 15:51:30|103.94|101.74|104.16|101.96|104.25|102.05|103.94|101.74|0
1643817100000|2022-02-02 15:51:40|104.25|102.05|104.03|101.83|104.25|102.05|104.03|101.83|0
1643817110000|2022-02-02 15:51:50|103.77|101.57|103.72|101.52|103.77|101.57|103.59|101.39|0
1643817120000|2022-02-02 15:52:00|103.77|101.57|103.28|101.08|103.77|101.57|103.28|101.08|0
1643817130000|2022-02-02 15:52:10|103.59|101.39|103.06|100.86|103.59|101.39|103.06|100.86|0
1643817140000|2022-02-02 15:52:20|102.89|100.69|102.89|100.69|102.89|100.69|102.8|100.6|0
1643817150000|2022-02-02 15:52:30|103.15|100.95|103.06|100.86|103.33|101.13|103.06|100.86|0
1643817160000|2022-02-02 15:52:40|102.98|100.78|102.98|100.78|103.15|100.95|102.98|100.78|0
1643817170000|2022-02-02 15:52:50|102.89|100.69|102.36|100.16|102.89|100.69|102.19|99.99|0
1643817180000|2022-02-02 15:53:00|102.45|100.25|101.58|99.38|102.54|100.34|101.58|99.38|0
1643817190000|2022-02-02 15:53:10|100.97|98.77|101.58|99.38|101.58|99.38|100.97|98.77|0
1643817200000|2022-02-02 15:53:20|101.54|99.34|101.62|99.42|101.62|99.42|101.54|99.34|0
1643817210000|2022-02-02 15:53:30|101.58|99.38|101.23|99.03|101.58|99.38|101.23|99.03|0
1643817220000|2022-02-02 15:53:40|101.15|98.95|101.02|98.82|101.15|98.95|101.02|98.82|0
1643817230000|2022-02-02 15:53:50|100.63|98.43|100.63|98.43|100.8|98.6|100.37|98.17|0
1643817240000|2022-02-02 15:54:00|101.06|98.86|100.97|98.77|101.06|98.86|100.8|98.6|0
1643817250000|2022-02-02 15:54:10|101.23|99.03|101.23|99.03|101.41|99.21|101.23|99.03|0
1643817260000|2022-02-02 15:54:20|101.49|99.29|101.58|99.38|101.67|99.47|101.49|99.29|0
1643817270000|2022-02-02 15:54:30|101.23|99.03|101.93|99.73|101.93|99.73|101.23|99.03|0
1643817280000|2022-02-02 15:54:40|101.75|99.55|101.67|99.47|101.75|99.55|101.67|99.47|0
1643817290000|2022-02-02 15:54:50|101.49|99.29|101.75|99.55|101.75|99.55|101.49|99.29|0
1643817300000|2022-02-02 15:55:00|101.58|99.38|102.19|99.99|102.19|99.99|101.58|99.38|0
1643817310000|2022-02-02 15:55:10|101.97|99.77|101.58|99.38|101.97|99.77|101.58|99.38|0
1643817320000|2022-02-02 15:55:20|101.84|99.64|102.19|99.99|102.19|99.99|101.84|99.64|0
1643817330000|2022-02-02 15:55:30|101.75|99.55|102.19|99.99|102.45|100.25|101.75|99.55|0
1643817340000|2022-02-02 15:55:40|102.1|99.9|102.1|99.9|102.19|99.99|102.1|99.9|0
1643817350000|2022-02-02 15:55:50|102.28|100.08|102.62|100.42|102.8|100.6|102.19|99.99|0
1643817360000|2022-02-02 15:56:00|102.1|99.9|102.01|99.81|102.1|99.9|102.01|99.81|0
1643817370000|2022-02-02 15:56:10|102.19|99.99|101.67|99.47|102.19|99.99|101.67|99.47|0
1643817380000|2022-02-02 15:56:20|101.75|99.55|101.58|99.38|101.75|99.55|101.49|99.29|0
1643817390000|2022-02-02 15:56:30|101.67|99.47|102.1|99.9|102.1|99.9|101.67|99.47|0
1643817400000|2022-02-02 15:56:40|102.14|99.94|102.27|100.07|102.36|100.16|102.1|99.9|0
1643817410000|2022-02-02 15:56:50|102.19|99.99|102.45|100.25|102.45|100.25|101.84|99.64|0
1643817420000|2022-02-02 15:57:00|102.1|99.9|102.62|100.42|102.71|100.51|102.1|99.9|0
1643817430000|2022-02-02 15:57:10|102.54|100.34|102.14|99.94|102.54|100.34|102.14|99.94|0
1643817440000|2022-02-02 15:57:20|102.1|99.9|102.01|99.81|102.36|100.16|102.01|99.81|0
1643817450000|2022-02-02 15:57:30|101.93|99.73|102.1|99.9|102.27|100.07|101.93|99.73|0
1643817460000|2022-02-02 15:57:40|102.14|99.94|102.4|100.2|102.4|100.2|102.14|99.94|0
1643817470000|2022-02-02 15:57:50|102.62|100.42|102.27|100.07|102.62|100.42|102.27|100.07|0
1643817480000|2022-02-02 15:58:00|102.62|100.42|103.24|101.04|103.24|101.04|102.62|100.42|0
1643817490000|2022-02-02 15:58:10|103.1|100.9|103.06|100.86|103.1|100.9|102.97|100.77|0
1643817500000|2022-02-02 15:58:20|103.24|101.04|102.89|100.69|103.24|101.04|102.8|100.6|0
1643817510000|2022-02-02 15:58:30|102.62|100.42|102.19|99.99|102.62|100.42|102.19|99.99|0
1643817520000|2022-02-02 15:58:40|101.84|99.64|101.93|99.73|102.27|100.07|101.84|99.64|0
1643817530000|2022-02-02 15:58:50|101.84|99.64|101.88|99.68|101.93|99.73|101.79|99.59|0
1643817540000|2022-02-02 15:59:00|101.75|99.55|101.93|99.73|101.93|99.73|101.75|99.55|0
1643817550000|2022-02-02 15:59:10|102.27|100.07|102.05|99.85|102.27|100.07|102.05|99.85|0
1643817560000|2022-02-02 15:59:20|102.27|100.07|102.62|100.42|102.62|100.42|102.27|100.07|0
1643817570000|2022-02-02 15:59:30|102.54|100.34|102.62|100.42|102.62|100.42|102.49|100.29|0
1643817580000|2022-02-02 15:59:40|102.71|100.51|103.32|101.12|103.32|101.12|102.71|100.51|0
1643817590000|2022-02-02 15:59:50|103.06|100.86|103.37|101.17|103.37|101.17|103.06|100.86|0
1643817600000|2022-02-02 16:00:00|103.15|100.95|103.76|101.56|103.76|101.56|102.97|100.77|0
1643817610000|2022-02-02 16:00:10|103.67|101.47|102.71|100.51|103.67|101.47|102.71|100.51|0
1643817620000|2022-02-02 16:00:20|102.53|100.33|102.19|99.99|102.53|100.33|102.19|99.99|0
1643817630000|2022-02-02 16:00:30|102.53|100.33|102.23|100.03|102.53|100.33|102.23|100.03|0
1643817640000|2022-02-02 16:00:40|102.31|100.11|101.75|99.55|102.31|100.11|101.75|99.55|0
1643817650000|2022-02-02 16:00:50|101.58|99.38|101.49|99.29|101.58|99.38|101.49|99.29|0
1643817660000|2022-02-02 16:01:00|101.45|99.25|101.14|98.94|101.49|99.29|101.14|98.94|0
1643817670000|2022-02-02 16:01:10|101.06|98.86|100.88|98.68|101.06|98.86|100.88|98.68|0
1643817680000|2022-02-02 16:01:20|101.14|98.94|101.4|99.2|101.4|99.2|101.14|98.94|0
1643817690000|2022-02-02 16:01:30|101.75|99.55|101.23|99.03|101.75|99.55|101.23|99.03|0
1643817700000|2022-02-02 16:01:40|101.14|98.94|101.32|99.12|101.32|99.12|101.14|98.94|0
1643817710000|2022-02-02 16:01:50|101.53|99.33|101.84|99.64|101.84|99.64|101.53|99.33|0
1643817720000|2022-02-02 16:02:00|101.66|99.46|101.75|99.55|101.84|99.64|101.66|99.46|0
1643817730000|2022-02-02 16:02:10|101.84|99.64|101.79|99.59|102.01|99.81|101.79|99.59|0
1643817740000|2022-02-02 16:02:20|101.75|99.55|101.36|99.16|101.75|99.55|101.36|99.16|0
1643817750000|2022-02-02 16:02:30|101.4|99.2|101.32|99.12|101.4|99.2|101.32|99.12|0
1643817760000|2022-02-02 16:02:40|101.36|99.16|101.06|98.86|101.4|99.2|101.06|98.86|0
1643817770000|2022-02-02 16:02:50|100.88|98.68|100.97|98.77|100.97|98.77|100.88|98.68|0
1643817780000|2022-02-02 16:03:00|100.8|98.6|100.19|97.99|100.8|98.6|100.19|97.99|0
1643817790000|2022-02-02 16:03:10|100.45|98.25|100.62|98.42|100.71|98.51|100.37|98.17|0
1643817800000|2022-02-02 16:03:20|100.54|98.34|100.45|98.25|100.71|98.51|100.45|98.25|0
1643817810000|2022-02-02 16:03:30|100.58|98.38|101.32|99.12|101.32|99.12|100.58|98.38|0
1643817820000|2022-02-02 16:03:40|101.36|99.16|100.88|98.68|101.58|99.38|100.88|98.68|0
1643817830000|2022-02-02 16:03:50|100.92|98.72|100.97|98.77|100.97|98.77|100.62|98.42|0
1643817840000|2022-02-02 16:04:00|100.75|98.55|100.75|98.55|100.75|98.55|100.62|98.42|0
1643817850000|2022-02-02 16:04:10|100.62|98.42|100.54|98.34|100.88|98.68|100.54|98.34|0
1643817860000|2022-02-02 16:04:20|100.71|98.51|100.71|98.51|100.88|98.68|100.71|98.51|0
1643817870000|2022-02-02 16:04:30|100.54|98.34|100.88|98.68|100.88|98.68|100.45|98.25|0
1643817880000|2022-02-02 16:04:40|101.14|98.94|101.14|98.94|101.23|99.03|101.14|98.94|0
1643817890000|2022-02-02 16:04:50|101.23|99.03|101.06|98.86|101.23|99.03|100.88|98.68|0
1643817900000|2022-02-02 16:05:00|100.88|98.68|100.8|98.6|100.97|98.77|100.8|98.6|0
1643817910000|2022-02-02 16:05:10|100.88|98.68|100.71|98.51|100.88|98.68|100.62|98.42|0
1643817920000|2022-02-02 16:05:20|100.54|98.34|100.62|98.42|100.62|98.42|100.54|98.34|0
1643817930000|2022-02-02 16:05:30|100.8|98.6|100.36|98.16|100.8|98.6|100.36|98.16|0
1643817940000|2022-02-02 16:05:40|100.45|98.25|100.71|98.51|100.71|98.51|100.32|98.12|0
1643817950000|2022-02-02 16:05:50|100.92|98.72|101.53|99.33|101.75|99.55|100.92|98.72|0
1643817960000|2022-02-02 16:06:00|101.49|99.29|101.4|99.2|101.57|99.37|101.4|99.2|0
1643817970000|2022-02-02 16:06:10|101.49|99.29|101.4|99.2|101.49|99.29|101.36|99.16|0
1643817980000|2022-02-02 16:06:20|101.31|99.11|101.01|98.81|101.31|99.11|101.01|98.81|0
1643817990000|2022-02-02 16:06:30|100.88|98.68|100.62|98.42|100.88|98.68|100.54|98.34|0
1643818000000|2022-02-02 16:06:40|100.45|98.25|100.71|98.51|100.71|98.51|100.45|98.25|0
1643818010000|2022-02-02 16:06:50|100.62|98.42|100.54|98.34|100.62|98.42|100.45|98.25|0
1643818020000|2022-02-02 16:07:00|100.36|98.16|99.76|97.56|100.36|98.16|99.76|97.56|0
1643818030000|2022-02-02 16:07:10|99.72|97.52|99.59|97.39|99.8|97.6|99.59|97.39|0
1643818040000|2022-02-02 16:07:20|99.68|97.48|99.59|97.39|99.68|97.48|99.51|97.31|0
1643818050000|2022-02-02 16:07:30|99.46|97.26|99.33|97.13|99.46|97.26|99.33|97.13|0
1643818060000|2022-02-02 16:07:40|99.25|97.05|99.33|97.13|99.42|97.22|99.25|97.05|0
1643818070000|2022-02-02 16:07:50|99.59|97.39|99.89|97.69|99.93|97.73|99.59|97.39|0
1643818080000|2022-02-02 16:08:00|99.76|97.56|99.93|97.73|100.02|97.82|99.76|97.56|0
1643818090000|2022-02-02 16:08:10|99.98|97.78|99.93|97.73|100.02|97.82|99.93|97.73|0
1643818100000|2022-02-02 16:08:20|100.02|97.82|99.68|97.48|100.02|97.82|99.68|97.48|0
1643818110000|2022-02-02 16:08:30|99.76|97.56|99.93|97.73|99.93|97.73|99.63|97.43|0
1643818120000|2022-02-02 16:08:40|100.02|97.82|100.02|97.82|100.19|97.99|100.02|97.82|0
1643818130000|2022-02-02 16:08:50|99.76|97.56|99.42|97.22|99.76|97.56|99.42|97.22|0
1643818140000|2022-02-02 16:09:00|99.25|97.05|98.91|96.71|99.25|97.05|98.57|96.37|0
1643818150000|2022-02-02 16:09:10|99.33|97.13|99.5|97.3|99.63|97.43|99.33|97.13|0
1643818160000|2022-02-02 16:09:20|99.37|97.17|99.42|97.22|99.5|97.3|99.37|97.17|0
1643818170000|2022-02-02 16:09:30|99.25|97.05|98.82|96.62|99.25|97.05|98.82|96.62|0
1643818180000|2022-02-02 16:09:40|98.74|96.54|98.99|96.79|98.99|96.79|98.74|96.54|0
1643818190000|2022-02-02 16:09:50|98.82|96.62|98.82|96.62|98.82|96.62|98.65|96.45|0
1643818200000|2022-02-02 16:10:00|98.78|96.58|98.82|96.62|98.82|96.62|98.65|96.45|0
1643818210000|2022-02-02 16:10:10|98.78|96.58|98.91|96.71|99.16|96.96|98.78|96.58|0
1643818220000|2022-02-02 16:10:20|99.08|96.88|99.08|96.88|99.08|96.88|98.82|96.62|0
1643818230000|2022-02-02 16:10:30|99.25|97.05|99.29|97.09|99.29|97.09|98.91|96.71|0
1643818240000|2022-02-02 16:10:40|99.42|97.22|99.93|97.73|99.93|97.73|99.42|97.22|0
1643818250000|2022-02-02 16:10:50|99.8|97.6|99.5|97.3|99.8|97.6|99.5|97.3|0
1643818260000|2022-02-02 16:11:00|99.25|97.05|99.03|96.83|99.33|97.13|99.03|96.83|0
1643818270000|2022-02-02 16:11:10|98.57|96.37|98.91|96.71|99.2|97|98.57|96.37|0
1643818280000|2022-02-02 16:11:20|98.74|96.54|98.74|96.54|98.74|96.54|98.57|96.37|0
1643818290000|2022-02-02 16:11:30|98.57|96.37|98.48|96.28|98.57|96.37|98.48|96.28|0
1643818300000|2022-02-02 16:11:40|98.4|96.2|98.18|95.98|98.4|96.2|98.18|95.98|0
1643818310000|2022-02-02 16:11:50|98.4|96.2|98.69|96.49|98.69|96.49|98.4|96.2|0
1643818320000|2022-02-02 16:12:00|98.57|96.37|98.61|96.41|98.99|96.79|98.57|96.37|0
1643818330000|2022-02-02 16:12:10|98.57|96.37|98.65|96.45|98.65|96.45|98.48|96.28|0
1643818340000|2022-02-02 16:12:20|98.48|96.28|98.74|96.54|98.74|96.54|98.48|96.28|0
1643818350000|2022-02-02 16:12:30|99.03|96.83|99.08|96.88|99.33|97.13|99.03|96.83|0
1643818360000|2022-02-02 16:12:40|99.16|96.96|98.82|96.62|99.16|96.96|98.82|96.62|0
1643818370000|2022-02-02 16:12:50|98.48|96.28|98.65|96.45|98.74|96.54|98.48|96.28|0
1643818380000|2022-02-02 16:13:00|98.74|96.54|98.48|96.28|98.74|96.54|98.31|96.11|0
1643818390000|2022-02-02 16:13:10|97.8|95.6|97.63|95.43|97.8|95.6|97.63|95.43|0
1643818400000|2022-02-02 16:13:20|97.55|95.35|97.63|95.43|97.63|95.43|97.55|95.35|0
1643818410000|2022-02-02 16:13:30|97.55|95.35|96.87|94.67|97.63|95.43|96.87|94.67|0
1643818420000|2022-02-02 16:13:40|97.04|94.84|97.04|94.84|97.04|94.84|96.87|94.67|0
1643818430000|2022-02-02 16:13:50|97.13|94.93|97.38|95.18|97.38|95.18|96.96|94.76|0
1643818440000|2022-02-02 16:14:00|97.55|95.35|97.8|95.6|97.8|95.6|97.55|95.35|0
1643818450000|2022-02-02 16:14:10|97.72|95.52|96.96|94.76|97.72|95.52|96.96|94.76|0
1643818460000|2022-02-02 16:14:20|97.21|95.01|97.5|95.3|97.5|95.3|97.13|94.93|0
1643818470000|2022-02-02 16:14:30|97.46|95.26|97.13|94.93|97.46|95.26|97.13|94.93|0
1643818480000|2022-02-02 16:14:40|97.25|95.05|97.25|95.05|97.29|95.09|97.21|95.01|0
1643818490000|2022-02-02 16:14:50|97.13|94.93|96.79|94.59|97.13|94.93|96.79|94.59|0
1643818500000|2022-02-02 16:15:00|96.96|94.76|97|94.8|97|94.8|96.79|94.59|0
1643818510000|2022-02-02 16:15:10|97.29|95.09|97.13|94.93|97.63|95.43|97.13|94.93|0
1643818520000|2022-02-02 16:15:20|96.91|94.71|96.54|94.34|96.91|94.71|96.45|94.25|0
1643818530000|2022-02-02 16:15:30|96.37|94.17|96.45|94.25|96.54|94.34|96.37|94.17|0
1643818540000|2022-02-02 16:15:40|96.54|94.34|96.54|94.34|96.54|94.34|96.54|94.34|0
1643818550000|2022-02-02 16:15:50|96.37|94.17|96.2|94|96.37|94.17|96.2|94|0
1643818560000|2022-02-02 16:16:00|96.54|94.34|96.79|94.59|96.79|94.59|96.54|94.34|0
1643818570000|2022-02-02 16:16:10|97.13|94.93|97.29|95.09|97.29|95.09|97.08|94.88|0
1643818580000|2022-02-02 16:16:20|97.55|95.35|97.72|95.52|97.72|95.52|97.46|95.26|0
1643818590000|2022-02-02 16:16:30|97.55|95.35|97.38|95.18|97.67|95.47|97.38|95.18|0
1643818600000|2022-02-02 16:16:40|97.46|95.26|97.46|95.26|97.46|95.26|97.29|95.09|0
1643818610000|2022-02-02 16:16:50|97.63|95.43|97.63|95.43|97.8|95.6|97.63|95.43|0
1643818620000|2022-02-02 16:17:00|97.67|95.47|97.72|95.52|97.72|95.52|97.63|95.43|0
1643818630000|2022-02-02 16:17:10|97.8|95.6|98.05|95.85|98.22|96.02|97.8|95.6|0
1643818640000|2022-02-02 16:17:20|98.14|95.94|98.39|96.19|98.39|96.19|98.14|95.94|0
1643818650000|2022-02-02 16:17:30|98.26|96.06|98.73|96.53|98.73|96.53|98.26|96.06|0
1643818660000|2022-02-02 16:17:40|98.82|96.62|98.9|96.7|98.9|96.7|98.82|96.62|0
1643818670000|2022-02-02 16:17:50|98.99|96.79|98.6|96.4|98.99|96.79|98.6|96.4|0
1643818680000|2022-02-02 16:18:00|98.48|96.28|98.48|96.28|98.48|96.28|98.31|96.11|0
1643818690000|2022-02-02 16:18:10|98.39|96.19|98.05|95.85|98.39|96.19|98.05|95.85|0
1643818700000|2022-02-02 16:18:20|98.14|95.94|98.35|96.15|98.35|96.15|97.97|95.77|0
1643818710000|2022-02-02 16:18:30|98.31|96.11|98.39|96.19|98.39|96.19|98.26|96.06|0
1643818720000|2022-02-02 16:18:40|98.52|96.32|98.48|96.28|98.52|96.32|98.31|96.11|0
1643818730000|2022-02-02 16:18:50|98.22|96.02|98.05|95.85|98.22|96.02|98.05|95.85|0
1643818740000|2022-02-02 16:19:00|98.14|95.94|97.97|95.77|98.14|95.94|97.97|95.77|0
1643818750000|2022-02-02 16:19:10|97.92|95.72|98.05|95.85|98.05|95.85|97.92|95.72|0
1643818760000|2022-02-02 16:19:20|98.01|95.81|98.22|96.02|98.31|96.11|98.01|95.81|0
1643818770000|2022-02-02 16:19:30|98.39|96.19|98.52|96.32|98.65|96.45|98.39|96.19|0
1643818780000|2022-02-02 16:19:40|98.56|96.36|98.22|96.02|98.56|96.36|98.22|96.02|0
1643818790000|2022-02-02 16:19:50|98.18|95.98|98.31|96.11|98.31|96.11|98.09|95.89|0
1643818800000|2022-02-02 16:20:00|98.39|96.19|99.07|96.87|99.07|96.87|98.39|96.19|0
1643818810000|2022-02-02 16:20:10|98.99|96.79|99.24|97.04|99.24|97.04|98.99|96.79|0
1643818820000|2022-02-02 16:20:20|99.59|97.39|100.44|98.24|100.44|98.24|99.5|97.3|0
1643818830000|2022-02-02 16:20:30|100.36|98.16|99.93|97.73|100.36|98.16|99.93|97.73|0
1643818840000|2022-02-02 16:20:40|99.67|97.47|99.33|97.13|99.67|97.47|99.33|97.13|0
1643818850000|2022-02-02 16:20:50|99.24|97.04|99.07|96.87|99.24|97.04|99.07|96.87|0
1643818860000|2022-02-02 16:21:00|99.16|96.96|98.9|96.7|99.16|96.96|98.9|96.7|0
1643818870000|2022-02-02 16:21:10|98.82|96.62|98.86|96.66|98.99|96.79|98.82|96.62|0
1643818880000|2022-02-02 16:21:20|98.99|96.79|99.07|96.87|99.07|96.87|98.9|96.7|0
1643818890000|2022-02-02 16:21:30|99.16|96.96|99.24|97.04|99.41|97.21|99.16|96.96|0
1643818900000|2022-02-02 16:21:40|99.16|96.96|98.99|96.79|99.16|96.96|98.82|96.62|0
1643818910000|2022-02-02 16:21:50|99.07|96.87|98.86|96.66|99.07|96.87|98.77|96.57|0
1643818920000|2022-02-02 16:22:00|98.82|96.62|98.99|96.79|99.16|96.96|98.82|96.62|0
1643818930000|2022-02-02 16:22:10|99.03|96.83|98.82|96.62|99.33|97.13|98.82|96.62|0
1643818940000|2022-02-02 16:22:20|98.65|96.45|98.56|96.36|98.73|96.53|98.56|96.36|0
1643818950000|2022-02-02 16:22:30|98.9|96.7|98.65|96.45|98.9|96.7|98.56|96.36|0
1643818960000|2022-02-02 16:22:40|98.73|96.53|98.82|96.62|98.82|96.62|98.73|96.53|0
1643818970000|2022-02-02 16:22:50|98.73|96.53|98.82|96.62|98.82|96.62|98.73|96.53|0
1643818980000|2022-02-02 16:23:00|98.73|96.53|99.16|96.96|99.16|96.96|98.73|96.53|0
1643818990000|2022-02-02 16:23:10|99.24|97.04|99.33|97.13|99.41|97.21|99.24|97.04|0
1643819000000|2022-02-02 16:23:20|98.99|96.79|99.28|97.08|99.28|97.08|98.99|96.79|0
1643819010000|2022-02-02 16:23:30|99.33|97.13|99.41|97.21|99.5|97.3|99.33|97.13|0
1643819020000|2022-02-02 16:23:40|99.5|97.3|99.67|97.47|99.67|97.47|99.5|97.3|0
1643819030000|2022-02-02 16:23:50|99.5|97.3|99.54|97.34|99.54|97.34|99.24|97.04|0
1643819040000|2022-02-02 16:24:00|99.5|97.3|99.88|97.68|99.93|97.73|99.5|97.3|0
1643819050000|2022-02-02 16:24:10|99.97|97.77|100.36|98.16|100.36|98.16|99.97|97.77|0
1643819060000|2022-02-02 16:24:20|100.18|97.98|100.1|97.9|100.18|97.98|100.1|97.9|0
1643819070000|2022-02-02 16:24:30|99.93|97.73|99.5|97.3|99.93|97.73|99.5|97.3|0
1643819080000|2022-02-02 16:24:40|99.45|97.25|99.5|97.3|99.5|97.3|99.41|97.21|0
1643819090000|2022-02-02 16:24:50|99.41|97.21|99.5|97.3|99.5|97.3|99.41|97.21|0
1643819100000|2022-02-02 16:25:00|99.88|97.68|99.84|97.64|99.88|97.68|99.84|97.64|0
1643819110000|2022-02-02 16:25:10|99.58|97.38|99.75|97.55|99.75|97.55|99.5|97.3|0
1643819120000|2022-02-02 16:25:20|99.58|97.38|99.67|97.47|99.67|97.47|99.5|97.3|0
1643819130000|2022-02-02 16:25:30|99.58|97.38|99.75|97.55|99.75|97.55|99.58|97.38|0
1643819140000|2022-02-02 16:25:40|99.93|97.73|100.14|97.94|100.18|97.98|99.93|97.73|0
1643819150000|2022-02-02 16:25:50|100.1|97.9|100.14|97.94|100.27|98.07|100.1|97.9|0
1643819160000|2022-02-02 16:26:00|100.1|97.9|100.27|98.07|100.27|98.07|100.1|97.9|0
1643819170000|2022-02-02 16:26:10|100.01|97.81|100.01|97.81|100.01|97.81|99.84|97.64|0
1643819180000|2022-02-02 16:26:20|99.93|97.73|99.93|97.73|100.23|98.03|99.93|97.73|0
1643819190000|2022-02-02 16:26:30|99.84|97.64|99.97|97.77|100.1|97.9|99.84|97.64|0
1643819200000|2022-02-02 16:26:40|100.1|97.9|100.36|98.16|100.36|98.16|100.1|97.9|0
1643819210000|2022-02-02 16:26:50|100.44|98.24|100.53|98.33|100.53|98.33|100.44|98.24|0
1643819220000|2022-02-02 16:27:00|100.61|98.41|100.61|98.41|100.61|98.41|100.53|98.33|0
1643819230000|2022-02-02 16:27:10|100.96|98.76|101.05|98.85|101.05|98.85|100.96|98.76|0
1643819240000|2022-02-02 16:27:20|100.96|98.76|101.05|98.85|101.13|98.93|100.96|98.76|0
1643819250000|2022-02-02 16:27:30|100.96|98.76|101.13|98.93|101.13|98.93|100.96|98.76|0
1643819260000|2022-02-02 16:27:40|101.22|99.02|101.13|98.93|101.22|99.02|101.05|98.85|0
1643819270000|2022-02-02 16:27:50|101.05|98.85|101.13|98.93|101.22|99.02|101.05|98.85|0
1643819280000|2022-02-02 16:28:00|101.05|98.85|101.05|98.85|101.05|98.85|100.87|98.67|0
1643819290000|2022-02-02 16:28:10|100.96|98.76|101.05|98.85|101.05|98.85|100.96|98.76|0
1643819300000|2022-02-02 16:28:20|100.96|98.76|101.22|99.02|101.22|99.02|100.91|98.71|0
1643819310000|2022-02-02 16:28:30|101.17|98.97|101.05|98.85|101.17|98.97|101.05|98.85|0
1643819320000|2022-02-02 16:28:40|100.96|98.76|100.44|98.24|100.96|98.76|100.44|98.24|0
1643819330000|2022-02-02 16:28:50|100.27|98.07|100.1|97.9|100.27|98.07|100.01|97.81|0
1643819340000|2022-02-02 16:29:00|99.92|97.72|99.84|97.64|99.92|97.72|99.84|97.64|0
1643819350000|2022-02-02 16:29:10|99.92|97.72|100.18|97.98|100.18|97.98|99.84|97.64|0
1643819360000|2022-02-02 16:29:20|100.27|98.07|100.1|97.9|100.27|98.07|100.1|97.9|0
1643819370000|2022-02-02 16:29:30|100.27|98.07|100.44|98.24|100.44|98.24|100.27|98.07|0
1643819380000|2022-02-02 16:29:40|100.4|98.2|100.48|98.28|100.53|98.33|100.4|98.2|0
1643819390000|2022-02-02 16:29:50|100.53|98.33|100.27|98.07|100.53|98.33|100.18|97.98|0
1643819400000|2022-02-02 16:30:00|100.35|98.15|100.1|97.9|100.35|98.15|99.75|97.55|0
1643819410000|2022-02-02 16:30:10|99.84|97.64|99.07|96.87|99.84|97.64|99.07|96.87|0
1643819420000|2022-02-02 16:30:20|99.5|97.3|99.41|97.21|99.58|97.38|99.41|97.21|0
1643819430000|2022-02-02 16:30:30|99.24|97.04|99.41|97.21|99.41|97.21|99.24|97.04|0
1643819440000|2022-02-02 16:30:40|99.37|97.17|98.9|96.7|99.37|97.17|98.9|96.7|0
1643819450000|2022-02-02 16:30:50|99.07|96.87|98.9|96.7|99.07|96.87|98.81|96.61|0
1643819460000|2022-02-02 16:31:00|98.98|96.78|99.41|97.21|99.41|97.21|98.98|96.78|0
1643819470000|2022-02-02 16:31:10|99.32|97.12|98.64|96.44|99.32|97.12|98.64|96.44|0
1643819480000|2022-02-02 16:31:20|98.13|95.93|98.3|96.1|98.3|96.1|98.13|95.93|0
1643819490000|2022-02-02 16:31:30|98.39|96.19|98.56|96.36|98.56|96.36|98.39|96.19|0
1643819500000|2022-02-02 16:31:40|98.68|96.48|98.64|96.44|98.68|96.48|98.64|96.44|0
1643819510000|2022-02-02 16:31:50|98.6|96.4|98.64|96.44|98.64|96.44|98.56|96.36|0
1643819520000|2022-02-02 16:32:00|98.85|96.65|98.81|96.61|99.07|96.87|98.81|96.61|0
1643819530000|2022-02-02 16:32:10|98.9|96.7|98.73|96.53|98.9|96.7|98.68|96.48|0
1643819540000|2022-02-02 16:32:20|98.68|96.48|98.98|96.78|99.07|96.87|98.68|96.48|0
1643819550000|2022-02-02 16:32:30|99.02|96.82|99.24|97.04|99.24|97.04|99.02|96.82|0
1643819560000|2022-02-02 16:32:40|99.11|96.91|98.64|96.44|99.11|96.91|98.64|96.44|0
1643819570000|2022-02-02 16:32:50|98.56|96.36|98.73|96.53|98.73|96.53|98.56|96.36|0
1643819580000|2022-02-02 16:33:00|98.56|96.36|98.98|96.78|98.98|96.78|98.51|96.31|0
1643819590000|2022-02-02 16:33:10|98.81|96.61|98.73|96.53|98.98|96.78|98.73|96.53|0
1643819600000|2022-02-02 16:33:20|99.07|96.87|99.41|97.21|99.41|97.21|99.07|96.87|0
1643819610000|2022-02-02 16:33:30|99.49|97.29|99.49|97.29|99.67|97.47|99.49|97.29|0
1643819620000|2022-02-02 16:33:40|99.41|97.21|99.36|97.16|99.41|97.21|99.24|97.04|0
1643819630000|2022-02-02 16:33:50|99.07|96.87|99.07|96.87|99.15|96.95|99.02|96.82|0
1643819640000|2022-02-02 16:34:00|98.94|96.74|99.07|96.87|99.07|96.87|98.73|96.53|0
1643819650000|2022-02-02 16:34:10|99.15|96.95|99.11|96.91|99.15|96.95|99.07|96.87|0
1643819660000|2022-02-02 16:34:20|99.19|96.99|99.49|97.29|99.49|97.29|99.19|96.99|0
1643819670000|2022-02-02 16:34:30|99.41|97.21|99.32|97.12|99.41|97.21|99.32|97.12|0
1643819680000|2022-02-02 16:34:40|99.36|97.16|99.24|97.04|99.36|97.16|99.24|97.04|0
1643819690000|2022-02-02 16:34:50|99.28|97.08|99.07|96.87|99.28|97.08|99.07|96.87|0
1643819700000|2022-02-02 16:35:00|98.98|96.78|98.98|96.78|98.98|96.78|98.56|96.36|0
1643819710000|2022-02-02 16:35:10|99.07|96.87|98.9|96.7|99.07|96.87|98.81|96.61|0
1643819720000|2022-02-02 16:35:20|98.98|96.78|99.24|97.04|99.24|97.04|98.98|96.78|0
1643819730000|2022-02-02 16:35:30|99.32|97.12|99.49|97.29|99.49|97.29|99.32|97.12|0
1643819740000|2022-02-02 16:35:40|99.32|97.12|99.66|97.46|99.66|97.46|99.32|97.12|0
1643819750000|2022-02-02 16:35:50|99.58|97.38|99.58|97.38|99.58|97.38|99.58|97.38|0
1643819760000|2022-02-02 16:36:00|99.24|97.04|99.62|97.42|99.62|97.42|99.24|97.04|0
1643819770000|2022-02-02 16:36:10|99.41|97.21|99.19|96.99|99.41|97.21|99.19|96.99|0
1643819780000|2022-02-02 16:36:20|99.02|96.82|98.55|96.35|99.02|96.82|98.47|96.27|0
1643819790000|2022-02-02 16:36:30|98.73|96.53|98.73|96.53|98.9|96.7|98.73|96.53|0
1643819800000|2022-02-02 16:36:40|98.64|96.44|98.64|96.44|98.64|96.44|98.6|96.4|0
1643819810000|2022-02-02 16:36:50|98.51|96.31|98.51|96.31|98.64|96.44|98.51|96.31|0
1643819820000|2022-02-02 16:37:00|98.55|96.35|98.98|96.78|98.98|96.78|98.55|96.35|0
1643819830000|2022-02-02 16:37:10|99.24|97.04|99.11|96.91|99.32|97.12|99.11|96.91|0
1643819840000|2022-02-02 16:37:20|99.15|96.95|99.02|96.82|99.15|96.95|98.85|96.65|0
1643819850000|2022-02-02 16:37:30|99.07|96.87|99.07|96.87|99.07|96.87|98.98|96.78|0
1643819860000|2022-02-02 16:37:40|99.41|97.21|99.41|97.21|99.45|97.25|99.41|97.21|0
1643819870000|2022-02-02 16:37:50|99.07|96.87|99.07|96.87|99.24|97.04|99.07|96.87|0
1643819880000|2022-02-02 16:38:00|98.89|96.69|98.55|96.35|98.89|96.69|98.55|96.35|0
1643819890000|2022-02-02 16:38:10|98.21|96.01|98.55|96.35|98.55|96.35|98.21|96.01|0
1643819900000|2022-02-02 16:38:20|98.43|96.23|98.38|96.18|98.47|96.27|98.38|96.18|0
1643819910000|2022-02-02 16:38:30|98.47|96.27|98.38|96.18|98.47|96.27|98.38|96.18|0
1643819920000|2022-02-02 16:38:40|97.92|95.72|97.71|95.51|97.92|95.72|97.71|95.51|0
1643819930000|2022-02-02 16:38:50|97.45|95.25|96.86|94.66|97.45|95.25|96.86|94.66|0
1643819940000|2022-02-02 16:39:00|97.03|94.83|96.78|94.58|97.03|94.83|96.78|94.58|0
1643819950000|2022-02-02 16:39:10|96.86|94.66|96.78|94.58|96.99|94.79|96.78|94.58|0
1643819960000|2022-02-02 16:39:20|96.61|94.41|96.86|94.66|96.86|94.66|96.61|94.41|0
1643819970000|2022-02-02 16:39:30|96.78|94.58|97.12|94.92|97.12|94.92|96.78|94.58|0
1643819980000|2022-02-02 16:39:40|97.2|95|96.86|94.66|97.2|95|96.86|94.66|0
1643819990000|2022-02-02 16:39:50|97.12|94.92|97.2|95|97.28|95.08|97.12|94.92|0
1643820000000|2022-02-02 16:40:00|97.45|95.25|97.2|95|97.45|95.25|97.12|94.92|0
1643820010000|2022-02-02 16:40:10|97.12|94.92|97.45|95.25|97.45|95.25|97.12|94.92|0
1643820020000|2022-02-02 16:40:20|97.62|95.42|97.62|95.42|97.62|95.42|97.62|95.42|0
1643820030000|2022-02-02 16:40:30|97.71|95.51|97.71|95.51|97.71|95.51|97.62|95.42|0
1643820040000|2022-02-02 16:40:40|97.79|95.59|97.71|95.51|98|95.8|97.71|95.51|0
1643820050000|2022-02-02 16:40:50|97.75|95.55|97.79|95.59|97.79|95.59|97.62|95.42|0
1643820060000|2022-02-02 16:41:00|98|95.8|98.34|96.14|98.47|96.27|98|95.8|0
1643820070000|2022-02-02 16:41:10|98.21|96.01|98.47|96.27|98.47|96.27|98.21|96.01|0
1643820080000|2022-02-02 16:41:20|98.59|96.39|98.38|96.18|98.68|96.48|98.38|96.18|0
1643820090000|2022-02-02 16:41:30|98.64|96.44|98.38|96.18|98.64|96.44|98.38|96.18|0
1643820100000|2022-02-02 16:41:40|98.72|96.52|98.72|96.52|98.89|96.69|98.72|96.52|0
1643820110000|2022-02-02 16:41:50|98.81|96.61|98.89|96.69|98.98|96.78|98.81|96.61|0
1643820120000|2022-02-02 16:42:00|98.98|96.78|98.68|96.48|99.06|96.86|98.68|96.48|0
1643820130000|2022-02-02 16:42:10|98.47|96.27|98.38|96.18|98.47|96.27|98.3|96.1|0
1643820140000|2022-02-02 16:42:20|98.72|96.52|98.89|96.69|98.89|96.69|98.72|96.52|0
1643820150000|2022-02-02 16:42:30|98.38|96.18|98.34|96.14|98.47|96.27|98.34|96.14|0
1643820160000|2022-02-02 16:42:40|98.38|96.18|98.25|96.05|98.38|96.18|98.25|96.05|0
1643820170000|2022-02-02 16:42:50|98.51|96.31|98.47|96.27|98.59|96.39|98.47|96.27|0
1643820180000|2022-02-02 16:43:00|98.38|96.18|98.13|95.93|98.38|96.18|98.13|95.93|0
1643820190000|2022-02-02 16:43:10|98.21|96.01|98.59|96.39|98.72|96.52|98.21|96.01|0
1643820200000|2022-02-02 16:43:20|98.64|96.44|98.3|96.1|98.64|96.44|98.3|96.1|0
1643820210000|2022-02-02 16:43:30|98.47|96.27|98.3|96.1|98.47|96.27|98.21|96.01|0
1643820220000|2022-02-02 16:43:40|98.21|96.01|98.55|96.35|98.55|96.35|98.21|96.01|0
1643820230000|2022-02-02 16:43:50|98.81|96.61|98.64|96.44|98.81|96.61|98.64|96.44|0
1643820240000|2022-02-02 16:44:00|98.55|96.35|98.72|96.52|98.72|96.52|98.3|96.1|0
1643820250000|2022-02-02 16:44:10|98.68|96.48|98.81|96.61|98.85|96.65|98.68|96.48|0
1643820260000|2022-02-02 16:44:20|98.98|96.78|99.49|97.29|99.49|97.29|98.98|96.78|0
1643820270000|2022-02-02 16:44:30|99.7|97.5|99.4|97.2|99.7|97.5|99.4|97.2|0
1643820280000|2022-02-02 16:44:40|99.23|97.03|99.06|96.86|99.32|97.12|99.06|96.86|0
1643820290000|2022-02-02 16:44:50|99.27|97.07|99.15|96.95|99.27|97.07|98.98|96.78|0
1643820300000|2022-02-02 16:45:00|98.98|96.78|98.76|96.56|98.98|96.78|98.68|96.48|0
1643820310000|2022-02-02 16:45:10|98.72|96.52|98.3|96.1|98.72|96.52|98.3|96.1|0
1643820320000|2022-02-02 16:45:20|98.38|96.18|98.3|96.1|98.47|96.27|98.3|96.1|0
1643820330000|2022-02-02 16:45:30|98.38|96.18|98.25|96.05|98.47|96.27|98.25|96.05|0
1643820340000|2022-02-02 16:45:40|98.47|96.27|98.51|96.31|98.51|96.31|98.47|96.27|0
1643820350000|2022-02-02 16:45:50|98.47|96.27|98.38|96.18|98.47|96.27|98.3|96.1|0
1643820360000|2022-02-02 16:46:00|98.47|96.27|99.23|97.03|99.23|97.03|98.47|96.27|0
1643820370000|2022-02-02 16:46:10|99.19|96.99|99.66|97.46|99.66|97.46|99.06|96.86|0
1643820380000|2022-02-02 16:46:20|99.4|97.2|99.32|97.12|99.4|97.2|99.19|96.99|0
1643820390000|2022-02-02 16:46:30|99.23|97.03|99.36|97.16|99.36|97.16|99.23|97.03|0
1643820400000|2022-02-02 16:46:40|99.32|97.12|99.57|97.37|99.57|97.37|99.32|97.12|0
1643820410000|2022-02-02 16:46:50|99.49|97.29|99.66|97.46|99.66|97.46|99.49|97.29|0
1643820420000|2022-02-02 16:47:00|99.92|97.72|100.17|97.97|100.35|98.15|99.92|97.72|0
1643820430000|2022-02-02 16:47:10|100.35|98.15|100.69|98.49|100.69|98.49|100.35|98.15|0
1643820440000|2022-02-02 16:47:20|100.61|98.41|100.43|98.23|100.61|98.41|100.43|98.23|0
1643820450000|2022-02-02 16:47:30|100.69|98.49|101.12|98.92|101.12|98.92|100.69|98.49|0
1643820460000|2022-02-02 16:47:40|101.3|99.1|100.95|98.75|101.3|99.1|100.95|98.75|0
1643820470000|2022-02-02 16:47:50|100.86|98.66|100.65|98.45|100.86|98.66|100.65|98.45|0
1643820480000|2022-02-02 16:48:00|100.78|98.58|100.35|98.15|100.78|98.58|100.35|98.15|0
1643820490000|2022-02-02 16:48:10|100.52|98.32|100.26|98.06|100.52|98.32|100.26|98.06|0
1643820500000|2022-02-02 16:48:20|100.09|97.89|100.26|98.06|100.43|98.23|100.09|97.89|0
1643820510000|2022-02-02 16:48:30|100.17|97.97|100.3|98.1|100.3|98.1|100.17|97.97|0
1643820520000|2022-02-02 16:48:40|100.09|97.89|100.26|98.06|100.35|98.15|100.09|97.89|0
1643820530000|2022-02-02 16:48:50|100.17|97.97|100.26|98.06|100.26|98.06|100.17|97.97|0
1643820540000|2022-02-02 16:49:00|100.17|97.97|100.26|98.06|100.26|98.06|100.17|97.97|0
1643820550000|2022-02-02 16:49:10|100.43|98.23|100.43|98.23|100.52|98.32|100.43|98.23|0
1643820560000|2022-02-02 16:49:20|100.52|98.32|100.3|98.1|100.52|98.32|100.3|98.1|0
1643820570000|2022-02-02 16:49:30|100.39|98.19|100.17|97.97|100.39|98.19|100.17|97.97|0
1643820580000|2022-02-02 16:49:40|100.35|98.15|100.21|98.01|100.43|98.23|100.21|98.01|0
1643820590000|2022-02-02 16:49:50|100.09|97.89|99.66|97.46|100.09|97.89|99.66|97.46|0
1643820600000|2022-02-02 16:50:00|99.7|97.5|99.49|97.29|99.83|97.63|99.49|97.29|0
1643820610000|2022-02-02 16:50:10|99.74|97.54|100.09|97.89|100.17|97.97|99.74|97.54|0
1643820620000|2022-02-02 16:50:20|100.43|98.23|100.9|98.7|100.9|98.7|100.43|98.23|0
1643820630000|2022-02-02 16:50:30|100.78|98.58|100.3|98.1|100.78|98.58|100.3|98.1|0
1643820640000|2022-02-02 16:50:40|100.35|98.15|100.43|98.23|100.43|98.23|100.26|98.06|0
1643820650000|2022-02-02 16:50:50|100.39|98.19|100.39|98.19|100.39|98.19|100.35|98.15|0
1643820660000|2022-02-02 16:51:00|100.43|98.23|100.35|98.15|100.43|98.23|100.35|98.15|0
1643820670000|2022-02-02 16:51:10|100.39|98.19|100.35|98.15|100.43|98.23|100.35|98.15|0
1643820680000|2022-02-02 16:51:20|100.09|97.89|100.3|98.1|100.35|98.15|100.09|97.89|0
1643820690000|2022-02-02 16:51:30|100.21|98.01|100.47|98.27|100.47|98.27|100.21|98.01|0
1643820700000|2022-02-02 16:51:40|100.43|98.23|100.47|98.27|100.47|98.27|100.43|98.23|0
1643820710000|2022-02-02 16:51:50|100.52|98.32|100.52|98.32|100.52|98.32|100.43|98.23|0
1643820720000|2022-02-02 16:52:00|100.47|98.27|100.34|98.14|100.47|98.27|100.26|98.06|0
1643820730000|2022-02-02 16:52:10|100.47|98.27|100.52|98.32|100.56|98.36|100.47|98.27|0
1643820740000|2022-02-02 16:52:20|100.64|98.44|101.21|99.01|101.21|99.01|100.64|98.44|0
1643820750000|2022-02-02 16:52:30|101.12|98.92|100.95|98.75|101.12|98.92|100.95|98.75|0
1643820760000|2022-02-02 16:52:40|101.03|98.83|101.03|98.83|101.12|98.92|101.03|98.83|0
1643820770000|2022-02-02 16:52:50|101.12|98.92|100.95|98.75|101.12|98.92|100.95|98.75|0
1643820780000|2022-02-02 16:53:00|101.21|99.01|101.21|99.01|101.21|99.01|101.16|98.96|0
1643820790000|2022-02-02 16:53:10|101.29|99.09|101.12|98.92|101.38|99.18|101.12|98.92|0
1643820800000|2022-02-02 16:53:20|101.21|99.01|101.12|98.92|101.21|99.01|101.12|98.92|0
1643820810000|2022-02-02 16:53:30|101.29|99.09|101.21|99.01|101.29|99.09|101.21|99.01|0
1643820820000|2022-02-02 16:53:40|101.29|99.09|101.03|98.83|101.38|99.18|101.03|98.83|0
1643820830000|2022-02-02 16:53:50|100.95|98.75|100.77|98.57|100.95|98.75|100.77|98.57|0
1643820840000|2022-02-02 16:54:00|100.9|98.7|101.38|99.18|101.38|99.18|100.9|98.7|0
1643820850000|2022-02-02 16:54:10|101.55|99.35|101.55|99.35|101.64|99.44|101.55|99.35|0
1643820860000|2022-02-02 16:54:20|101.47|99.27|101.12|98.92|101.47|99.27|101.12|98.92|0
1643820870000|2022-02-02 16:54:30|101.03|98.83|101.03|98.83|101.03|98.83|100.95|98.75|0
1643820880000|2022-02-02 16:54:40|101.12|98.92|101.08|98.88|101.12|98.92|100.95|98.75|0
1643820890000|2022-02-02 16:54:50|101.16|98.96|101.03|98.83|101.16|98.96|100.95|98.75|0
1643820900000|2022-02-02 16:55:00|100.86|98.66|100.77|98.57|100.86|98.66|100.77|98.57|0
1643820910000|2022-02-02 16:55:10|100.95|98.75|100.69|98.49|101.03|98.83|100.69|98.49|0
1643820920000|2022-02-02 16:55:20|100.6|98.4|100.52|98.32|100.6|98.4|100.52|98.32|0
1643820930000|2022-02-02 16:55:30|100.69|98.49|100.77|98.57|100.77|98.57|100.6|98.4|0
1643820940000|2022-02-02 16:55:40|100.69|98.49|101.07|98.87|101.21|99.01|100.69|98.49|0
1643820950000|2022-02-02 16:55:50|101.03|98.83|101.03|98.83|101.03|98.83|100.95|98.75|0
1643820960000|2022-02-02 16:56:00|100.86|98.66|100.86|98.66|100.86|98.66|100.86|98.66|0
1643820970000|2022-02-02 16:56:10|100.69|98.49|100.82|98.62|100.82|98.62|100.52|98.32|0
1643820980000|2022-02-02 16:56:20|100.86|98.66|100.86|98.66|100.86|98.66|100.69|98.49|0
1643820990000|2022-02-02 16:56:30|100.69|98.49|100.52|98.32|100.69|98.49|100.52|98.32|0
1643821000000|2022-02-02 16:56:40|100.6|98.4|100.51|98.31|100.6|98.4|100.51|98.31|0
1643821010000|2022-02-02 16:56:50|100.26|98.06|100.51|98.31|100.51|98.31|100.26|98.06|0
1643821020000|2022-02-02 16:57:00|100.6|98.4|100.73|98.53|100.77|98.57|100.56|98.36|0
1643821030000|2022-02-02 16:57:10|100.77|98.57|100.69|98.49|100.82|98.62|100.69|98.49|0
1643821040000|2022-02-02 16:57:20|100.77|98.57|101.12|98.92|101.29|99.09|100.77|98.57|0
1643821050000|2022-02-02 16:57:30|101.07|98.87|100.95|98.75|101.07|98.87|100.95|98.75|0
1643821060000|2022-02-02 16:57:40|100.99|98.79|101.12|98.92|101.12|98.92|100.99|98.79|0
1643821070000|2022-02-02 16:57:50|101.21|99.01|101.12|98.92|101.21|99.01|101.12|98.92|0
1643821080000|2022-02-02 16:58:00|101.33|99.13|101.38|99.18|101.55|99.35|101.33|99.13|0
1643821090000|2022-02-02 16:58:10|101.29|99.09|101.38|99.18|101.38|99.18|101.29|99.09|0
1643821100000|2022-02-02 16:58:20|101.33|99.13|101.12|98.92|101.47|99.27|101.12|98.92|0
1643821110000|2022-02-02 16:58:30|101.21|99.01|101.33|99.13|101.38|99.18|101.21|99.01|0
1643821120000|2022-02-02 16:58:40|101.21|99.01|101.21|99.01|101.21|99.01|101.12|98.92|0
1643821130000|2022-02-02 16:58:50|101.12|98.92|101.12|98.92|101.12|98.92|101.03|98.83|0
1643821140000|2022-02-02 16:59:00|101.29|99.09|101.21|99.01|101.29|99.09|101.21|99.01|0
1643821150000|2022-02-02 16:59:10|101.2|99|101.16|98.96|101.2|99|101.12|98.92|0
1643821160000|2022-02-02 16:59:20|101.38|99.18|101.55|99.35|101.55|99.35|101.29|99.09|0
1643821170000|2022-02-02 16:59:30|101.46|99.26|102.07|99.87|102.07|99.87|101.46|99.26|0
1643821180000|2022-02-02 16:59:40|101.99|99.79|101.99|99.79|101.99|99.79|101.9|99.7|0
1643821190000|2022-02-02 16:59:50|101.94|99.74|101.99|99.79|101.99|99.79|101.9|99.7|0
1643821200000|2022-02-02 17:00:00|101.9|99.7|101.46|99.26|101.9|99.7|101.46|99.26|0
1643821210000|2022-02-02 17:00:10|101.55|99.35|101.55|99.35|101.64|99.44|101.55|99.35|0
1643821220000|2022-02-02 17:00:20|101.64|99.44|101.29|99.09|101.64|99.44|101.29|99.09|0
1643821230000|2022-02-02 17:00:30|101.2|99|101.38|99.18|101.38|99.18|101.03|98.83|0
1643821240000|2022-02-02 17:00:40|101.29|99.09|101.2|99|101.29|99.09|101.2|99|0
1643821250000|2022-02-02 17:00:50|101.12|98.92|100.86|98.66|101.12|98.92|100.86|98.66|0
1643821260000|2022-02-02 17:01:00|100.94|98.74|100.6|98.4|100.94|98.74|100.6|98.4|0
1643821270000|2022-02-02 17:01:10|100.51|98.31|101.03|98.83|101.03|98.83|100.51|98.31|0
1643821280000|2022-02-02 17:01:20|100.69|98.49|100.69|98.49|100.77|98.57|100.69|98.49|0
1643821290000|2022-02-02 17:01:30|100.77|98.57|100.69|98.49|100.77|98.57|100.69|98.49|0
1643821300000|2022-02-02 17:01:40|100.51|98.31|100.86|98.66|100.86|98.66|100.51|98.31|0
1643821310000|2022-02-02 17:01:50|100.77|98.57|100.86|98.66|100.86|98.66|100.77|98.57|0
1643821320000|2022-02-02 17:02:00|100.77|98.57|101.07|98.87|101.07|98.87|100.77|98.57|0
1643821330000|2022-02-02 17:02:10|100.94|98.74|101.03|98.83|101.03|98.83|100.86|98.66|0
1643821340000|2022-02-02 17:02:20|100.94|98.74|101.12|98.92|101.12|98.92|100.94|98.74|0
1643821350000|2022-02-02 17:02:30|101.03|98.83|101.07|98.87|101.07|98.87|101.03|98.83|0
1643821360000|2022-02-02 17:02:40|101.16|98.96|101.16|98.96|101.2|99|101.16|98.96|0
1643821370000|2022-02-02 17:02:50|101.2|99|101.46|99.26|101.46|99.26|101.12|98.92|0
1643821380000|2022-02-02 17:03:00|101.5|99.3|101.9|99.7|101.9|99.7|101.5|99.3|0
1643821390000|2022-02-02 17:03:10|101.98|99.78|101.64|99.44|101.98|99.78|101.64|99.44|0
1643821400000|2022-02-02 17:03:20|101.81|99.61|101.9|99.7|101.9|99.7|101.81|99.61|0
1643821410000|2022-02-02 17:03:30|101.94|99.74|101.9|99.7|101.94|99.74|101.9|99.7|0
1643821420000|2022-02-02 17:03:40|102.16|99.96|101.9|99.7|102.16|99.96|101.9|99.7|0
1643821430000|2022-02-02 17:03:50|101.98|99.78|101.9|99.7|102.07|99.87|101.9|99.7|0
1643821440000|2022-02-02 17:04:00|102.07|99.87|101.98|99.78|102.07|99.87|101.98|99.78|0
1643821450000|2022-02-02 17:04:10|102.07|99.87|101.46|99.26|102.07|99.87|101.46|99.26|0
1643821460000|2022-02-02 17:04:20|101.64|99.44|101.46|99.26|101.64|99.44|101.46|99.26|0
1643821470000|2022-02-02 17:04:30|101.38|99.18|101.29|99.09|101.38|99.18|101.29|99.09|0
1643821480000|2022-02-02 17:04:40|101.55|99.35|101.46|99.26|101.55|99.35|101.46|99.26|0
1643821490000|2022-02-02 17:04:50|101.55|99.35|101.29|99.09|101.55|99.35|101.29|99.09|0
1643821500000|2022-02-02 17:05:00|101.46|99.26|101.64|99.44|101.81|99.61|101.46|99.26|0
1643821510000|2022-02-02 17:05:10|101.72|99.52|102.16|99.96|102.16|99.96|101.72|99.52|0
1643821520000|2022-02-02 17:05:20|102.33|100.13|102.51|100.31|102.51|100.31|102.33|100.13|0
1643821530000|2022-02-02 17:05:30|102.16|99.96|101.98|99.78|102.24|100.04|101.98|99.78|0
1643821540000|2022-02-02 17:05:40|102.16|99.96|102.16|99.96|102.24|100.04|102.16|99.96|0
1643821550000|2022-02-02 17:05:50|102.07|99.87|102.07|99.87|102.16|99.96|102.07|99.87|0
1643821560000|2022-02-02 17:06:00|101.98|99.78|101.9|99.7|101.98|99.78|101.9|99.7|0
1643821570000|2022-02-02 17:06:10|101.98|99.78|101.9|99.7|101.98|99.78|101.72|99.52|0
1643821580000|2022-02-02 17:06:20|101.98|99.78|102.07|99.87|102.07|99.87|101.9|99.7|0
1643821590000|2022-02-02 17:06:30|102.24|100.04|102.42|100.22|102.42|100.22|102.24|100.04|0
1643821600000|2022-02-02 17:06:40|102.51|100.31|102.51|100.31|102.51|100.31|102.51|100.31|0
1643821610000|2022-02-02 17:06:50|102.59|100.39|103.03|100.83|103.03|100.83|102.59|100.39|0
1643821620000|2022-02-02 17:07:00|102.77|100.57|102.59|100.39|102.77|100.57|102.59|100.39|0
1643821630000|2022-02-02 17:07:10|102.68|100.48|102.55|100.35|102.68|100.48|102.55|100.35|0
1643821640000|2022-02-02 17:07:20|102.59|100.39|102.59|100.39|102.59|100.39|102.51|100.31|0
1643821650000|2022-02-02 17:07:30|102.46|100.26|102.51|100.31|102.51|100.31|102.46|100.26|0
1643821660000|2022-02-02 17:07:40|102.59|100.39|102.55|100.35|102.59|100.39|102.46|100.26|0
1643821670000|2022-02-02 17:07:50|102.59|100.39|102.68|100.48|102.68|100.48|102.51|100.31|0
1643821680000|2022-02-02 17:08:00|102.59|100.39|103.03|100.83|103.03|100.83|102.59|100.39|0
1643821690000|2022-02-02 17:08:10|103.65|101.45|104.35|102.15|104.35|102.15|103.65|101.45|0
1643821700000|2022-02-02 17:08:20|104.44|102.24|104.35|102.15|104.44|102.24|104.35|102.15|0
1643821710000|2022-02-02 17:08:30|104.39|102.19|104.53|102.33|104.53|102.33|104.39|102.19|0
1643821720000|2022-02-02 17:08:40|104.39|102.19|104.44|102.24|104.48|102.28|104.39|102.19|0
1643821730000|2022-02-02 17:08:50|104.7|102.5|104.7|102.5|105.06|102.86|104.7|102.5|0
1643821740000|2022-02-02 17:09:00|104.79|102.59|104.62|102.42|104.79|102.59|104.53|102.33|0
1643821750000|2022-02-02 17:09:10|104.53|102.33|104.44|102.24|104.53|102.33|104.44|102.24|0
1643821760000|2022-02-02 17:09:20|104.53|102.33|104.75|102.55|104.75|102.55|104.53|102.33|0
1643821770000|2022-02-02 17:09:30|104.7|102.5|105.15|102.95|105.15|102.95|104.7|102.5|0
1643821780000|2022-02-02 17:09:40|105.24|103.04|105.41|103.21|105.41|103.21|105.24|103.04|0
1643821790000|2022-02-02 17:09:50|105.28|103.08|105.15|102.95|105.28|103.08|105.15|102.95|0
1643821800000|2022-02-02 17:10:00|105.24|103.04|105.15|102.95|105.24|103.04|105.06|102.86|0
1643821810000|2022-02-02 17:10:10|105.06|102.86|105.15|102.95|105.15|102.95|105.06|102.86|0
1643821820000|2022-02-02 17:10:20|104.97|102.77|104.88|102.68|104.97|102.77|104.88|102.68|0
1643821830000|2022-02-02 17:10:30|104.79|102.59|104.7|102.5|104.79|102.59|104.7|102.5|0
1643821840000|2022-02-02 17:10:40|104.84|102.64|104.79|102.59|104.88|102.68|104.79|102.59|0
1643821850000|2022-02-02 17:10:50|104.7|102.5|104.62|102.42|104.75|102.55|104.62|102.42|0
1643821860000|2022-02-02 17:11:00|104.66|102.46|104.7|102.5|104.7|102.5|104.62|102.42|0
1643821870000|2022-02-02 17:11:10|104.62|102.42|104.53|102.33|104.62|102.42|104.53|102.33|0
1643821880000|2022-02-02 17:11:20|104.17|101.97|104.44|102.24|104.44|102.24|104.17|101.97|0
1643821890000|2022-02-02 17:11:30|104.35|102.15|104.26|102.06|104.35|102.15|104.17|101.97|0
1643821900000|2022-02-02 17:11:40|104.17|101.97|104.17|101.97|104.22|102.02|104.17|101.97|0
1643821910000|2022-02-02 17:11:50|104.26|102.06|104.26|102.06|104.3|102.1|104.26|102.06|0
1643821920000|2022-02-02 17:12:00|104.44|102.24|104.53|102.33|104.57|102.37|104.44|102.24|0
1643821940000|2022-02-02 17:12:20|104.66|102.46|104.75|102.55|104.79|102.59|104.66|102.46|0
1643821950000|2022-02-02 17:12:30|104.7|102.5|104.79|102.59|104.79|102.59|104.7|102.5|0
1643821960000|2022-02-02 17:12:40|104.7|102.5|104.79|102.59|104.79|102.59|104.7|102.5|0
1643821970000|2022-02-02 17:12:50|104.83|102.63|104.75|102.55|104.83|102.63|104.75|102.55|0
1643821980000|2022-02-02 17:13:00|104.79|102.59|104.7|102.5|104.79|102.59|104.61|102.41|0
1643821990000|2022-02-02 17:13:10|104.61|102.41|104.7|102.5|104.7|102.5|104.61|102.41|0
1643822000000|2022-02-02 17:13:20|104.79|102.59|104.7|102.5|104.79|102.59|104.7|102.5|0
1643822010000|2022-02-02 17:13:30|104.75|102.55|104.79|102.59|104.79|102.59|104.75|102.55|0
1643822020000|2022-02-02 17:13:40|104.88|102.68|104.97|102.77|104.97|102.77|104.88|102.68|0
1643822030000|2022-02-02 17:13:50|105.06|102.86|105.32|103.12|105.32|103.12|105.06|102.86|0
1643822040000|2022-02-02 17:14:00|105.41|103.21|105.24|103.04|105.5|103.3|105.15|102.95|0
1643822050000|2022-02-02 17:14:10|105.15|102.95|105.28|103.08|105.28|103.08|105.15|102.95|0
1643822060000|2022-02-02 17:14:20|105.32|103.12|105.15|102.95|105.41|103.21|105.15|102.95|0
1643822070000|2022-02-02 17:14:30|105.23|103.03|105.23|103.03|105.32|103.12|105.23|103.03|0
1643822080000|2022-02-02 17:14:40|105.32|103.12|105.32|103.12|105.32|103.12|105.32|103.12|0
1643822090000|2022-02-02 17:14:50|105.28|103.08|105.19|102.99|105.28|103.08|105.15|102.95|0
1643822100000|2022-02-02 17:15:00|105.23|103.03|104.88|102.68|105.23|103.03|104.88|102.68|0
1643822110000|2022-02-02 17:15:10|104.97|102.77|105.15|102.95|105.15|102.95|104.97|102.77|0
1643822120000|2022-02-02 17:15:20|105.06|102.86|104.79|102.59|105.06|102.86|104.79|102.59|0
1643822130000|2022-02-02 17:15:30|104.7|102.5|104.97|102.77|104.97|102.77|104.7|102.5|0
1643822140000|2022-02-02 17:15:40|105.06|102.86|105.01|102.81|105.06|102.86|105.01|102.81|0
1643822150000|2022-02-02 17:15:50|105.15|102.95|105.15|102.95|105.15|102.95|104.97|102.77|0
1643822160000|2022-02-02 17:16:00|105.23|103.03|104.97|102.77|105.23|103.03|104.97|102.77|0
1643822170000|2022-02-02 17:16:10|105.15|102.95|105.23|103.03|105.23|103.03|105.15|102.95|0
1643822180000|2022-02-02 17:16:20|105.19|102.99|105.23|103.03|105.23|103.03|105.19|102.99|0
1643822190000|2022-02-02 17:16:30|105.19|102.99|105.32|103.12|105.32|103.12|105.19|102.99|0
1643822200000|2022-02-02 17:16:40|105.41|103.21|105.81|103.61|105.81|103.61|105.41|103.21|0
1643822210000|2022-02-02 17:16:50|105.86|103.66|105.86|103.66|105.95|103.75|105.86|103.66|0
1643822220000|2022-02-02 17:17:00|106.04|103.84|106.04|103.84|106.3|104.1|106.04|103.84|0
1643822230000|2022-02-02 17:17:10|106.13|103.93|106.08|103.88|106.13|103.93|106.04|103.84|0
1643822240000|2022-02-02 17:17:20|106.04|103.84|105.59|103.39|106.04|103.84|105.59|103.39|0
1643822250000|2022-02-02 17:17:30|105.5|103.3|105.54|103.34|105.81|103.61|105.5|103.3|0
1643822260000|2022-02-02 17:17:40|105.32|103.12|104.97|102.77|105.32|103.12|104.97|102.77|0
1643822270000|2022-02-02 17:17:50|104.88|102.68|104.79|102.59|104.97|102.77|104.79|102.59|0
1643822280000|2022-02-02 17:18:00|104.7|102.5|104.44|102.24|104.7|102.5|104.44|102.24|0
1643822290000|2022-02-02 17:18:10|104.35|102.15|104.35|102.15|104.35|102.15|104.26|102.06|0
1643822300000|2022-02-02 17:18:20|104.26|102.06|104.17|101.97|104.35|102.15|104.17|101.97|0
1643822310000|2022-02-02 17:18:30|104.08|101.88|104.04|101.84|104.08|101.88|104.04|101.84|0
1643822320000|2022-02-02 17:18:40|104.08|101.88|104.3|102.1|104.3|102.1|104.08|101.88|0
1643822330000|2022-02-02 17:18:50|104.17|101.97|104.17|101.97|104.17|101.97|104.08|101.88|0
1643822340000|2022-02-02 17:19:00|104.12|101.92|103.46|101.26|104.17|101.97|103.46|101.26|0
1643822350000|2022-02-02 17:19:10|103.64|101.44|103.55|101.35|103.64|101.44|103.55|101.35|0
1643822360000|2022-02-02 17:19:20|103.46|101.26|103.64|101.44|103.64|101.44|103.46|101.26|0
1643822370000|2022-02-02 17:19:30|103.55|101.35|102.59|100.39|103.55|101.35|102.59|100.39|0
1643822380000|2022-02-02 17:19:40|102.76|100.56|103.29|101.09|103.29|101.09|102.76|100.56|0
1643822390000|2022-02-02 17:19:50|103.38|101.18|103.46|101.26|103.46|101.26|103.29|101.09|0
1643822400000|2022-02-02 17:20:00|103.51|101.31|103.38|101.18|103.51|101.31|103.38|101.18|0
1643822410000|2022-02-02 17:20:10|103.46|101.26|103.2|101|103.64|101.44|103.2|101|0
1643822420000|2022-02-02 17:20:20|103.29|101.09|103.29|101.09|103.46|101.26|103.29|101.09|0
1643822430000|2022-02-02 17:20:30|103.38|101.18|103.64|101.44|103.64|101.44|103.38|101.18|0
1643822440000|2022-02-02 17:20:40|103.82|101.62|103.82|101.62|103.82|101.62|103.73|101.53|0
1643822450000|2022-02-02 17:20:50|103.73|101.53|103.64|101.44|103.73|101.53|103.55|101.35|0
1643822460000|2022-02-02 17:21:00|103.73|101.53|103.51|101.31|103.73|101.53|103.51|101.31|0
1643822470000|2022-02-02 17:21:10|103.55|101.35|103.68|101.48|103.68|101.48|103.51|101.31|0
1643822480000|2022-02-02 17:21:20|103.64|101.44|103.68|101.48|103.73|101.53|103.64|101.44|0
1643822490000|2022-02-02 17:21:30|103.64|101.44|103.9|101.7|103.9|101.7|103.64|101.44|0
1643822500000|2022-02-02 17:21:40|103.82|101.62|103.99|101.79|104.08|101.88|103.82|101.62|0
1643822510000|2022-02-02 17:21:50|103.82|101.62|103.82|101.62|103.99|101.79|103.82|101.62|0
1643822520000|2022-02-02 17:22:00|103.9|101.7|104.08|101.88|104.08|101.88|103.9|101.7|0
1643822530000|2022-02-02 17:22:10|104.17|101.97|104.26|102.06|104.43|102.23|104.17|101.97|0
1643822540000|2022-02-02 17:22:20|104.17|101.97|104.26|102.06|104.3|102.1|104.17|101.97|0
1643822550000|2022-02-02 17:22:30|104.17|101.97|104.12|101.92|104.17|101.97|103.9|101.7|0
1643822560000|2022-02-02 17:22:40|104.26|102.06|104.17|101.97|104.26|102.06|104.08|101.88|0
1643822570000|2022-02-02 17:22:50|104.12|101.92|104.08|101.88|104.12|101.92|103.99|101.79|0
1643822580000|2022-02-02 17:23:00|103.99|101.79|103.81|101.61|103.99|101.79|103.81|101.61|0
1643822590000|2022-02-02 17:23:10|103.73|101.53|103.73|101.53|103.73|101.53|103.73|101.53|0
1643822600000|2022-02-02 17:23:20|103.64|101.44|103.73|101.53|103.73|101.53|103.64|101.44|0
1643822610000|2022-02-02 17:23:30|103.81|101.61|103.81|101.61|103.81|101.61|103.77|101.57|0
1643822620000|2022-02-02 17:23:40|103.64|101.44|103.55|101.35|103.64|101.44|103.37|101.17|0
1643822630000|2022-02-02 17:23:50|103.64|101.44|103.59|101.39|103.64|101.44|103.55|101.35|0
1643822640000|2022-02-02 17:24:00|103.46|101.26|103.68|101.48|103.68|101.48|103.46|101.26|0
1643822650000|2022-02-02 17:24:10|103.64|101.44|103.68|101.48|103.68|101.48|103.46|101.26|0
1643822660000|2022-02-02 17:24:20|103.64|101.44|103.73|101.53|103.73|101.53|103.64|101.44|0
1643822670000|2022-02-02 17:24:30|103.55|101.35|103.46|101.26|103.55|101.35|103.46|101.26|0
1643822680000|2022-02-02 17:24:40|103.55|101.35|103.33|101.13|103.55|101.35|103.33|101.13|0
1643822690000|2022-02-02 17:24:50|103.37|101.17|103.46|101.26|103.46|101.26|103.37|101.17|0
1643822700000|2022-02-02 17:25:00|103.2|101|103.02|100.82|103.2|101|103.02|100.82|0
1643822710000|2022-02-02 17:25:10|103.07|100.87|103.37|101.17|103.37|101.17|103.07|100.87|0
1643822720000|2022-02-02 17:25:20|103.9|101.7|103.86|101.66|103.9|101.7|103.73|101.53|0
1643822730000|2022-02-02 17:25:30|103.81|101.61|103.9|101.7|103.9|101.7|103.81|101.61|0
1643822740000|2022-02-02 17:25:40|103.99|101.79|103.99|101.79|104.17|101.97|103.99|101.79|0
1643822750000|2022-02-02 17:25:50|103.81|101.61|103.81|101.61|103.81|101.61|103.64|101.44|0
1643822760000|2022-02-02 17:26:00|103.77|101.57|103.81|101.61|103.86|101.66|103.77|101.57|0
1643822770000|2022-02-02 17:26:10|103.73|101.53|103.9|101.7|103.9|101.7|103.73|101.53|0
1643822780000|2022-02-02 17:26:20|103.99|101.79|103.86|101.66|104.08|101.88|103.86|101.66|0
1643822790000|2022-02-02 17:26:30|103.9|101.7|103.94|101.74|104.08|101.88|103.81|101.61|0
1643822800000|2022-02-02 17:26:40|103.9|101.7|103.99|101.79|103.99|101.79|103.9|101.7|0
1643822810000|2022-02-02 17:26:50|104.08|101.88|104.08|101.88|104.08|101.88|104.08|101.88|0
1643822820000|2022-02-02 17:27:00|103.99|101.79|104.17|101.97|104.17|101.97|103.99|101.79|0
1643822830000|2022-02-02 17:27:10|104.08|101.88|104.08|101.88|104.17|101.97|104.08|101.88|0
1643822840000|2022-02-02 17:27:20|103.99|101.79|103.99|101.79|103.99|101.79|103.99|101.79|0
1643822850000|2022-02-02 17:27:30|103.9|101.7|103.77|101.57|103.9|101.7|103.77|101.57|0
1643822860000|2022-02-02 17:27:40|103.81|101.61|103.37|101.17|103.81|101.61|103.37|101.17|0
1643822870000|2022-02-02 17:27:50|103.29|101.09|103.5|101.3|103.5|101.3|103.29|101.09|0
1643822880000|2022-02-02 17:28:00|103.64|101.44|103.55|101.35|103.72|101.52|103.55|101.35|0
1643822890000|2022-02-02 17:28:10|103.46|101.26|103.46|101.26|103.46|101.26|103.37|101.17|0
1643822900000|2022-02-02 17:28:20|103.37|101.17|103.55|101.35|103.55|101.35|103.37|101.17|0
1643822910000|2022-02-02 17:28:30|103.72|101.52|103.81|101.61|103.81|101.61|103.72|101.52|0
1643822920000|2022-02-02 17:28:40|103.72|101.52|103.9|101.7|103.9|101.7|103.72|101.52|0
1643822930000|2022-02-02 17:28:50|103.85|101.65|103.9|101.7|103.9|101.7|103.85|101.65|0
1643822940000|2022-02-02 17:29:00|103.81|101.61|103.33|101.13|103.81|101.61|103.33|101.13|0
1643822950000|2022-02-02 17:29:10|103.28|101.08|103.37|101.17|103.46|101.26|103.28|101.08|0
1643822960000|2022-02-02 17:29:20|103.28|101.08|103.24|101.04|103.37|101.17|103.24|101.04|0
1643822970000|2022-02-02 17:29:30|103.28|101.08|103.11|100.91|103.28|101.08|103.02|100.82|0
1643822980000|2022-02-02 17:29:40|103.28|101.08|103.11|100.91|103.28|101.08|103.11|100.91|0
1643822990000|2022-02-02 17:29:50|103.2|101|103.28|101.08|103.33|101.13|103.2|101|0
1643823000000|2022-02-02 17:30:00|103.2|101|103.02|100.82|103.2|101|103.02|100.82|0
1643823010000|2022-02-02 17:30:10|102.93|100.73|102.06|99.86|102.93|100.73|102.06|99.86|0
1643823020000|2022-02-02 17:30:20|102.5|100.3|102.58|100.38|102.71|100.51|102.5|100.3|0
1643823030000|2022-02-02 17:30:30|102.54|100.34|102.5|100.3|102.58|100.38|102.5|100.3|0
1643823040000|2022-02-02 17:30:40|102.63|100.43|102.41|100.21|102.63|100.43|102.41|100.21|0
1643823050000|2022-02-02 17:30:50|102.5|100.3|102.32|100.12|102.5|100.3|102.23|100.03|0
1643823060000|2022-02-02 17:31:00|102.23|100.03|102.67|100.47|102.67|100.47|102.23|100.03|0
1643823070000|2022-02-02 17:31:10|102.76|100.56|103.02|100.82|103.02|100.82|102.76|100.56|0
1643823080000|2022-02-02 17:31:20|103.11|100.91|103.46|101.26|103.55|101.35|103.11|100.91|0
1643823090000|2022-02-02 17:31:30|103.64|101.44|103.64|101.44|103.64|101.44|103.46|101.26|0
1643823100000|2022-02-02 17:31:40|103.55|101.35|103.72|101.52|103.72|101.52|103.55|101.35|0
1643823110000|2022-02-02 17:31:50|103.46|101.26|103.55|101.35|103.55|101.35|103.46|101.26|0
1643823120000|2022-02-02 17:32:00|103.46|101.26|103.37|101.17|103.55|101.35|103.37|101.17|0
1643823130000|2022-02-02 17:32:10|103.28|101.08|103.46|101.26|103.46|101.26|103.28|101.08|0
1643823140000|2022-02-02 17:32:20|103.37|101.17|103.5|101.3|103.5|101.3|103.37|101.17|0
1643823150000|2022-02-02 17:32:30|103.55|101.35|103.46|101.26|103.55|101.35|103.33|101.13|0
1643823160000|2022-02-02 17:32:40|103.63|101.43|103.41|101.21|103.63|101.43|103.41|101.21|0
1643823170000|2022-02-02 17:32:50|103.28|101.08|103.46|101.26|103.55|101.35|103.28|101.08|0
1643823180000|2022-02-02 17:33:00|103.37|101.17|103.32|101.12|103.37|101.17|103.32|101.12|0
1643823190000|2022-02-02 17:33:10|103.28|101.08|103.02|100.82|103.28|101.08|103.02|100.82|0
1643823200000|2022-02-02 17:33:20|103.11|100.91|103.11|100.91|103.19|100.99|103.02|100.82|0
1643823210000|2022-02-02 17:33:30|103.19|100.99|103.19|100.99|103.19|100.99|103.19|100.99|0
1643823220000|2022-02-02 17:33:40|103.28|101.08|103.46|101.26|103.46|101.26|103.28|101.08|0
1643823230000|2022-02-02 17:33:50|103.63|101.43|103.9|101.7|103.9|101.7|103.63|101.43|0
1643823240000|2022-02-02 17:34:00|103.81|101.61|103.81|101.61|103.81|101.61|103.63|101.43|0
1643823250000|2022-02-02 17:34:10|103.9|101.7|103.72|101.52|103.99|101.79|103.72|101.52|0
1643823260000|2022-02-02 17:34:20|103.55|101.35|103.72|101.52|103.72|101.52|103.55|101.35|0
1643823270000|2022-02-02 17:34:30|103.63|101.43|103.63|101.43|103.72|101.52|103.63|101.43|0
1643823280000|2022-02-02 17:34:40|103.81|101.61|103.68|101.48|103.81|101.61|103.68|101.48|0
1643823290000|2022-02-02 17:34:50|103.72|101.52|103.9|101.7|103.99|101.79|103.72|101.52|0
1643823300000|2022-02-02 17:35:00|103.81|101.61|103.81|101.61|104.03|101.83|103.72|101.52|0
1643823310000|2022-02-02 17:35:10|103.9|101.7|104.07|101.87|104.07|101.87|103.9|101.7|0
1643823320000|2022-02-02 17:35:20|104.34|102.14|104.07|101.87|104.34|102.14|104.07|101.87|0
1643823330000|2022-02-02 17:35:30|104.16|101.96|104.34|102.14|104.34|102.14|104.16|101.96|0
1643823340000|2022-02-02 17:35:40|104.25|102.05|104.16|101.96|104.25|102.05|104.16|101.96|0
1643823350000|2022-02-02 17:35:50|104.07|101.87|103.9|101.7|104.07|101.87|103.9|101.7|0
1643823360000|2022-02-02 17:36:00|103.94|101.74|103.55|101.35|103.94|101.74|103.55|101.35|0
1643823370000|2022-02-02 17:36:10|103.59|101.39|103.55|101.35|103.68|101.48|103.55|101.35|0
1643823380000|2022-02-02 17:36:20|103.63|101.43|103.46|101.26|103.63|101.43|103.46|101.26|0
1643823390000|2022-02-02 17:36:30|103.54|101.34|103.59|101.39|103.63|101.43|103.37|101.17|0
1643823400000|2022-02-02 17:36:40|103.46|101.26|103.46|101.26|103.46|101.26|103.41|101.21|0
1643823410000|2022-02-02 17:36:50|103.54|101.34|103.5|101.3|103.54|101.34|103.46|101.26|0
1643823420000|2022-02-02 17:37:00|103.46|101.26|103.54|101.34|103.54|101.34|103.46|101.26|0
1643823430000|2022-02-02 17:37:10|103.72|101.52|103.37|101.17|103.72|101.52|103.37|101.17|0
1643823440000|2022-02-02 17:37:20|103.46|101.26|103.63|101.43|103.63|101.43|103.46|101.26|0
1643823450000|2022-02-02 17:37:30|103.54|101.34|103.46|101.26|103.54|101.34|103.37|101.17|0
1643823460000|2022-02-02 17:37:40|103.5|101.3|103.72|101.52|103.81|101.61|103.5|101.3|0
1643823470000|2022-02-02 17:37:50|103.63|101.43|103.81|101.61|103.81|101.61|103.63|101.43|0
1643823480000|2022-02-02 17:38:00|103.76|101.56|103.9|101.7|103.9|101.7|103.72|101.52|0
1643823490000|2022-02-02 17:38:10|103.81|101.61|103.9|101.7|103.9|101.7|103.76|101.56|0
1643823500000|2022-02-02 17:38:20|104.16|101.96|104.6|102.4|104.6|102.4|104.16|101.96|0
1643823510000|2022-02-02 17:38:30|104.51|102.31|104.38|102.18|104.56|102.36|104.38|102.18|0
1643823520000|2022-02-02 17:38:40|104.43|102.23|104.51|102.31|104.51|102.31|104.43|102.23|0
1643823530000|2022-02-02 17:38:50|104.43|102.23|104.51|102.31|104.51|102.31|104.43|102.23|0
1643823540000|2022-02-02 17:39:00|104.6|102.4|104.78|102.58|104.78|102.58|104.6|102.4|0
1643823550000|2022-02-02 17:39:10|104.87|102.67|105.05|102.85|105.05|102.85|104.87|102.67|0
1643823560000|2022-02-02 17:39:20|104.96|102.76|104.96|102.76|105.05|102.85|104.96|102.76|0
1643823570000|2022-02-02 17:39:30|105.05|102.85|105.05|102.85|105.05|102.85|104.96|102.76|0
1643823580000|2022-02-02 17:39:40|105.13|102.93|105.05|102.85|105.22|103.02|105.05|102.85|0
1643823590000|2022-02-02 17:39:50|105.13|102.93|105.13|102.93|105.22|103.02|105.13|102.93|0
1643823600000|2022-02-02 17:40:00|104.96|102.76|105.22|103.02|105.22|103.02|104.96|102.76|0
1643823610000|2022-02-02 17:40:10|105.13|102.93|105.13|102.93|105.13|102.93|105.13|102.93|0
1643823620000|2022-02-02 17:40:20|104.87|102.67|104.96|102.76|104.96|102.76|104.87|102.67|0
1643823630000|2022-02-02 17:40:30|104.6|102.4|104.6|102.4|104.69|102.49|104.56|102.36|0
1643823640000|2022-02-02 17:40:40|104.51|102.31|104.6|102.4|104.6|102.4|104.51|102.31|0
1643823650000|2022-02-02 17:40:50|104.73|102.53|104.69|102.49|104.78|102.58|104.69|102.49|0
1643823660000|2022-02-02 17:41:00|104.64|102.44|104.6|102.4|104.64|102.44|104.6|102.4|0
1643823670000|2022-02-02 17:41:10|104.51|102.31|104.42|102.22|104.51|102.31|104.42|102.22|0
1643823680000|2022-02-02 17:41:20|104.51|102.31|104.69|102.49|104.69|102.49|104.51|102.31|0
1643823690000|2022-02-02 17:41:30|104.64|102.44|104.69|102.49|104.69|102.49|104.56|102.36|0
1643823700000|2022-02-02 17:41:40|104.73|102.53|104.69|102.49|104.73|102.53|104.69|102.49|0
1643823710000|2022-02-02 17:41:50|104.6|102.4|104.78|102.58|104.78|102.58|104.6|102.4|0
1643823720000|2022-02-02 17:42:00|104.69|102.49|104.87|102.67|104.87|102.67|104.69|102.49|0
1643823730000|2022-02-02 17:42:10|104.96|102.76|104.78|102.58|104.96|102.76|104.78|102.58|0
1643823740000|2022-02-02 17:42:20|104.73|102.53|104.73|102.53|104.73|102.53|104.69|102.49|0
1643823750000|2022-02-02 17:42:30|104.69|102.49|104.78|102.58|104.78|102.58|104.69|102.49|0
1643823760000|2022-02-02 17:42:40|104.69|102.49|104.78|102.58|104.78|102.58|104.69|102.49|0
1643823770000|2022-02-02 17:42:50|104.87|102.67|104.91|102.71|104.91|102.71|104.78|102.58|0
1643823780000|2022-02-02 17:43:00|105.04|102.84|105.13|102.93|105.22|103.02|105.04|102.84|0
1643823790000|2022-02-02 17:43:10|105.22|103.02|105.26|103.06|105.26|103.06|105.13|102.93|0
1643823800000|2022-02-02 17:43:20|105.04|102.84|105.18|102.98|105.18|102.98|105.04|102.84|0
1643823810000|2022-02-02 17:43:30|105.13|102.93|105.13|102.93|105.13|102.93|105.04|102.84|0
1643823820000|2022-02-02 17:43:40|105.22|103.02|105.31|103.11|105.31|103.11|105.22|103.02|0
1643823830000|2022-02-02 17:43:50|105.26|103.06|105.22|103.02|105.31|103.11|105.22|103.02|0
1643823840000|2022-02-02 17:44:00|105.13|102.93|105.31|103.11|105.31|103.11|105.04|102.84|0
1643823850000|2022-02-02 17:44:10|105.35|103.15|105.13|102.93|105.35|103.15|105.13|102.93|0
1643823860000|2022-02-02 17:44:20|105.04|102.84|105.22|103.02|105.22|103.02|105.04|102.84|0
1643823870000|2022-02-02 17:44:30|105.31|103.11|105.22|103.02|105.31|103.11|105.22|103.02|0
1643823880000|2022-02-02 17:44:40|105.31|103.11|105.4|103.2|105.4|103.2|105.22|103.02|0
1643823890000|2022-02-02 17:44:50|105.49|103.29|105.58|103.38|105.58|103.38|105.4|103.2|0
1643823900000|2022-02-02 17:45:00|105.49|103.29|105.67|103.47|105.67|103.47|105.49|103.29|0
1643823910000|2022-02-02 17:45:10|105.85|103.65|105.58|103.38|105.85|103.65|105.53|103.33|0
1643823920000|2022-02-02 17:45:20|105.67|103.47|105.67|103.47|105.67|103.47|105.67|103.47|0
1643823930000|2022-02-02 17:45:30|105.76|103.56|106.47|104.27|106.47|104.27|105.76|103.56|0
1643823940000|2022-02-02 17:45:40|106.92|104.72|106.83|104.63|106.92|104.72|106.83|104.63|0
1643823950000|2022-02-02 17:45:50|106.74|104.54|106.83|104.63|106.83|104.63|106.69|104.49|0
1643823960000|2022-02-02 17:46:00|106.74|104.54|107.01|104.81|107.01|104.81|106.74|104.54|0
1643823970000|2022-02-02 17:46:10|107.1|104.9|107.19|104.99|107.28|105.08|107.1|104.9|0
1643823980000|2022-02-02 17:46:20|107.28|105.08|107.1|104.9|107.28|105.08|107.1|104.9|0
1643823990000|2022-02-02 17:46:30|107.19|104.99|107.19|104.99|107.23|105.03|107.19|104.99|0
1643824000000|2022-02-02 17:46:40|107.37|105.17|107.28|105.08|107.37|105.17|107.23|105.03|0
1643824010000|2022-02-02 17:46:50|107.46|105.26|107.37|105.17|107.46|105.26|107.37|105.17|0
1643824020000|2022-02-02 17:47:00|107.28|105.08|107.37|105.17|107.37|105.17|107.28|105.08|0
1643824030000|2022-02-02 17:47:10|107.28|105.08|107.37|105.17|107.37|105.17|107.28|105.08|0
1643824040000|2022-02-02 17:47:20|107.46|105.26|107.46|105.26|107.46|105.26|107.37|105.17|0
1643824050000|2022-02-02 17:47:30|107.64|105.44|108.18|105.98|108.27|106.07|107.64|105.44|0
1643824060000|2022-02-02 17:47:40|108.09|105.89|108.09|105.89|108.09|105.89|107.91|105.71|0
1643824070000|2022-02-02 17:47:50|108|105.8|108|105.8|108|105.8|107.91|105.71|0
1643824080000|2022-02-02 17:48:00|107.91|105.71|107.82|105.62|108.09|105.89|107.82|105.62|0
1643824090000|2022-02-02 17:48:10|107.64|105.44|107.68|105.48|107.73|105.53|107.64|105.44|0
1643824100000|2022-02-02 17:48:20|107.73|105.53|107.55|105.35|107.73|105.53|107.55|105.35|0
1643824110000|2022-02-02 17:48:30|107.64|105.44|107.91|105.71|108|105.8|107.64|105.44|0
1643824120000|2022-02-02 17:48:40|107.82|105.62|107.73|105.53|107.82|105.62|107.64|105.44|0
1643824130000|2022-02-02 17:48:50|107.64|105.44|107.82|105.62|107.82|105.62|107.64|105.44|0
1643824140000|2022-02-02 17:49:00|108|105.8|107.91|105.71|108|105.8|107.91|105.71|0
1643824150000|2022-02-02 17:49:10|107.82|105.62|107.73|105.53|107.82|105.62|107.73|105.53|0
1643824160000|2022-02-02 17:49:20|107.64|105.44|107.46|105.26|107.64|105.44|107.46|105.26|0
1643824170000|2022-02-02 17:49:30|107.19|104.99|107.19|104.99|107.28|105.08|107.19|104.99|0
1643824180000|2022-02-02 17:49:40|107.28|105.08|107.19|104.99|107.28|105.08|107.19|104.99|0
1643824190000|2022-02-02 17:49:50|107.28|105.08|107.19|104.99|107.28|105.08|107.1|104.9|0
1643824200000|2022-02-02 17:50:00|107.23|105.03|107.01|104.81|107.23|105.03|106.92|104.72|0
1643824210000|2022-02-02 17:50:10|107.1|104.9|107.19|104.99|107.19|104.99|107.01|104.81|0
1643824220000|2022-02-02 17:50:20|107.1|104.9|107.1|104.9|107.1|104.9|107.01|104.81|0
1643824230000|2022-02-02 17:50:30|107.14|104.94|107.14|104.94|107.14|104.94|107.14|104.94|0
1643824240000|2022-02-02 17:50:40|107.01|104.81|106.78|104.58|107.01|104.81|106.78|104.58|0
1643824250000|2022-02-02 17:50:50|106.83|104.63|106.83|104.63|106.92|104.72|106.83|104.63|0
1643824260000|2022-02-02 17:51:00|106.87|104.67|106.96|104.76|107.01|104.81|106.87|104.67|0
1643824270000|2022-02-02 17:51:10|106.83|104.63|106.92|104.72|106.92|104.72|106.83|104.63|0
1643824280000|2022-02-02 17:51:20|106.74|104.54|106.83|104.63|106.83|104.63|106.74|104.54|0
1643824290000|2022-02-02 17:51:30|106.87|104.67|106.83|104.63|106.87|104.67|106.83|104.63|0
1643824300000|2022-02-02 17:51:40|106.74|104.54|106.56|104.36|106.83|104.63|106.56|104.36|0
1643824310000|2022-02-02 17:51:50|106.65|104.45|106.65|104.45|106.65|104.45|106.56|104.36|0
1643824320000|2022-02-02 17:52:00|106.69|104.49|106.83|104.63|106.83|104.63|106.69|104.49|0
1643824330000|2022-02-02 17:52:10|106.78|104.58|106.83|104.63|106.83|104.63|106.78|104.58|0
1643824340000|2022-02-02 17:52:20|106.92|104.72|106.83|104.63|106.92|104.72|106.83|104.63|0
1643824350000|2022-02-02 17:52:30|106.92|104.72|107.01|104.81|107.01|104.81|106.83|104.63|0
1643824370000|2022-02-02 17:52:50|106.92|104.72|107.01|104.81|107.01|104.81|106.92|104.72|0
1643824380000|2022-02-02 17:53:00|106.87|104.67|106.83|104.63|106.92|104.72|106.83|104.63|0
1643824390000|2022-02-02 17:53:10|106.92|104.72|106.74|104.54|106.92|104.72|106.74|104.54|0
1643824400000|2022-02-02 17:53:20|106.78|104.58|106.83|104.63|106.83|104.63|106.74|104.54|0
1643824410000|2022-02-02 17:53:30|106.92|104.72|107.28|105.08|107.28|105.08|106.92|104.72|0
1643824420000|2022-02-02 17:53:40|107.37|105.17|107.28|105.08|107.37|105.17|107.28|105.08|0
1643824430000|2022-02-02 17:53:50|107.19|104.99|107.28|105.08|107.28|105.08|107.19|104.99|0
1643824440000|2022-02-02 17:54:00|107.37|105.17|107.01|104.81|107.37|105.17|107.01|104.81|0
1643824450000|2022-02-02 17:54:10|107.14|104.94|107.19|104.99|107.28|105.08|107.14|104.94|0
1643824460000|2022-02-02 17:54:20|107.37|105.17|107.46|105.26|107.46|105.26|107.28|105.08|0
1643824470000|2022-02-02 17:54:30|107.37|105.17|107.46|105.26|107.46|105.26|107.37|105.17|0
1643824480000|2022-02-02 17:54:40|107.37|105.17|107.37|105.17|107.41|105.21|107.37|105.17|0
1643824490000|2022-02-02 17:54:50|107.46|105.26|107.46|105.26|107.55|105.35|107.46|105.26|0
1643824500000|2022-02-02 17:55:00|107.55|105.35|107.46|105.26|107.55|105.35|107.37|105.17|0
1643824510000|2022-02-02 17:55:10|107.37|105.17|107.64|105.44|107.64|105.44|107.37|105.17|0
1643824520000|2022-02-02 17:55:20|107.46|105.26|107.37|105.17|107.46|105.26|107.28|105.08|0
1643824530000|2022-02-02 17:55:30|107.32|105.12|107.19|104.99|107.32|105.12|107.14|104.94|0
1643824540000|2022-02-02 17:55:40|107.28|105.08|107.1|104.9|107.32|105.12|107.1|104.9|0
1643824550000|2022-02-02 17:55:50|107.01|104.81|106.92|104.72|107.1|104.9|106.92|104.72|0
1643824560000|2022-02-02 17:56:00|107.01|104.81|107.1|104.9|107.1|104.9|106.92|104.72|0
1643824570000|2022-02-02 17:56:10|107.01|104.81|107.1|104.9|107.1|104.9|107.01|104.81|0
1643824580000|2022-02-02 17:56:20|107.19|104.99|107|104.8|107.19|104.99|107|104.8|0
1643824590000|2022-02-02 17:56:30|107.09|104.89|107.37|105.17|107.37|105.17|107.09|104.89|0
1643824600000|2022-02-02 17:56:40|107.23|105.03|107.18|104.98|107.27|105.07|107.18|104.98|0
1643824610000|2022-02-02 17:56:50|107.27|105.07|107.32|105.12|107.36|105.16|107.27|105.07|0
1643824620000|2022-02-02 17:57:00|107.46|105.26|107.55|105.35|107.55|105.35|107.41|105.21|0
1643824630000|2022-02-02 17:57:10|107.46|105.26|107.64|105.44|107.64|105.44|107.46|105.26|0
1643824640000|2022-02-02 17:57:20|107.73|105.53|107.64|105.44|107.73|105.53|107.64|105.44|0
1643824650000|2022-02-02 17:57:30|107.73|105.53|107.82|105.62|107.91|105.71|107.73|105.53|0
1643824660000|2022-02-02 17:57:40|108|105.8|108.09|105.89|108.18|105.98|108|105.8|0
1643824670000|2022-02-02 17:57:50|107.91|105.71|107.64|105.44|107.91|105.71|107.64|105.44|0
1643824680000|2022-02-02 17:58:00|107.77|105.57|107.73|105.53|107.82|105.62|107.73|105.53|0
1643824690000|2022-02-02 17:58:10|107.77|105.57|107.73|105.53|107.86|105.66|107.73|105.53|0
1643824700000|2022-02-02 17:58:20|107.77|105.57|107.82|105.62|107.82|105.62|107.73|105.53|0
1643824710000|2022-02-02 17:58:30|108|105.8|108.09|105.89|108.09|105.89|108|105.8|0
1643824720000|2022-02-02 17:58:40|108.18|105.98|108.27|106.07|108.36|106.16|108.18|105.98|0
1643824730000|2022-02-02 17:58:50|108.18|105.98|108.18|105.98|108.18|105.98|108.13|105.93|0
1643824740000|2022-02-02 17:59:00|108.27|106.07|108.54|106.34|108.54|106.34|108.22|106.02|0
1643824750000|2022-02-02 17:59:10|108.63|106.43|108.9|106.7|108.9|106.7|108.63|106.43|0
1643824760000|2022-02-02 17:59:20|108.72|106.52|108.99|106.79|108.99|106.79|108.72|106.52|0
1643824780000|2022-02-02 17:59:40|109.09|106.89|109.18|106.98|109.18|106.98|109.09|106.89|0
1643824790000|2022-02-02 17:59:50|109.27|107.07|109.36|107.16|109.36|107.16|109.27|107.07|0
1643824800000|2022-02-02 18:00:00|109.18|106.98|108.99|106.79|109.27|107.07|108.99|106.79|0
1643824810000|2022-02-02 18:00:10|109.09|106.89|109.18|106.98|109.18|106.98|109.09|106.89|0
1643824820000|2022-02-02 18:00:20|109.09|106.89|109.18|106.98|109.18|106.98|109.09|106.89|0
1643824830000|2022-02-02 18:00:30|109.27|107.07|109.18|106.98|109.27|107.07|109.18|106.98|0
1643824840000|2022-02-02 18:00:40|109.27|107.07|109.09|106.89|109.27|107.07|109.09|106.89|0
1643824850000|2022-02-02 18:00:50|109.04|106.84|109.09|106.89|109.09|106.89|109.04|106.84|0
1643824860000|2022-02-02 18:01:00|109.18|106.98|108.72|106.52|109.18|106.98|108.72|106.52|0
1643824870000|2022-02-02 18:01:10|108.63|106.43|108.72|106.52|108.81|106.61|108.63|106.43|0
1643824880000|2022-02-02 18:01:20|108.81|106.61|108.72|106.52|108.81|106.61|108.63|106.43|0
1643824890000|2022-02-02 18:01:30|108.81|106.61|108.86|106.66|108.86|106.66|108.81|106.61|0
1643824900000|2022-02-02 18:01:40|108.81|106.61|109.18|106.98|109.18|106.98|108.81|106.61|0
1643824910000|2022-02-02 18:01:50|108.99|106.79|108.99|106.79|109.08|106.88|108.99|106.79|0
1643824920000|2022-02-02 18:02:00|109.08|106.88|109.18|106.98|109.27|107.07|109.08|106.88|0
1643824930000|2022-02-02 18:02:10|109.22|107.02|109.08|106.88|109.22|107.02|109.08|106.88|0
1643824940000|2022-02-02 18:02:20|108.99|106.79|109.04|106.84|109.08|106.88|108.99|106.79|0
1643824950000|2022-02-02 18:02:30|108.99|106.79|108.95|106.75|108.99|106.79|108.95|106.75|0
1643824960000|2022-02-02 18:02:40|109.04|106.84|108.9|106.7|109.04|106.84|108.9|106.7|0
1643824980000|2022-02-02 18:03:00|108.81|106.61|108.9|106.7|108.9|106.7|108.81|106.61|0
1643824990000|2022-02-02 18:03:10|108.99|106.79|109.08|106.88|109.08|106.88|108.99|106.79|0
1643825000000|2022-02-02 18:03:20|108.99|106.79|109.18|106.98|109.18|106.98|108.99|106.79|0
1643825010000|2022-02-02 18:03:30|109.27|107.07|109.36|107.16|109.36|107.16|109.27|107.07|0
1643825020000|2022-02-02 18:03:40|109.27|107.07|109.36|107.16|109.36|107.16|109.27|107.07|0
1643825030000|2022-02-02 18:03:50|109.27|107.07|108.99|106.79|109.27|107.07|108.99|106.79|0
1643825040000|2022-02-02 18:04:00|108.95|106.75|108.72|106.52|108.95|106.75|108.72|106.52|0
1643825050000|2022-02-02 18:04:10|108.81|106.61|108.54|106.34|108.81|106.61|108.54|106.34|0
1643825060000|2022-02-02 18:04:20|108.63|106.43|108.31|106.11|108.63|106.43|108.31|106.11|0
1643825070000|2022-02-02 18:04:30|108.08|105.88|108.17|105.97|108.17|105.97|108.08|105.88|0
1643825080000|2022-02-02 18:04:40|108.04|105.84|107.99|105.79|108.08|105.88|107.99|105.79|0
1643825090000|2022-02-02 18:04:50|107.9|105.7|107.72|105.52|107.9|105.7|107.72|105.52|0
1643825100000|2022-02-02 18:05:00|107.9|105.7|107.81|105.61|107.9|105.7|107.81|105.61|0
1643825110000|2022-02-02 18:05:10|107.9|105.7|107.36|105.16|107.9|105.7|107.36|105.16|0
1643825120000|2022-02-02 18:05:20|107.45|105.25|107.36|105.16|107.45|105.25|107.36|105.16|0
1643825130000|2022-02-02 18:05:30|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1643825140000|2022-02-02 18:05:40|107.36|105.16|107.4|105.2|107.4|105.2|107.27|105.07|0
1643825150000|2022-02-02 18:05:50|107.54|105.34|107.54|105.34|107.54|105.34|107.45|105.25|0
1643825160000|2022-02-02 18:06:00|107.49|105.29|107.81|105.61|107.81|105.61|107.49|105.29|0
1643825170000|2022-02-02 18:06:10|107.72|105.52|107.54|105.34|107.72|105.52|107.54|105.34|0
1643825180000|2022-02-02 18:06:20|107.45|105.25|107.72|105.52|107.72|105.52|107.45|105.25|0
1643825190000|2022-02-02 18:06:30|107.9|105.7|107.9|105.7|107.9|105.7|107.81|105.61|0
1643825200000|2022-02-02 18:06:40|107.81|105.61|107.9|105.7|107.99|105.79|107.81|105.61|0
1643825210000|2022-02-02 18:06:50|107.99|105.79|107.99|105.79|108.08|105.88|107.99|105.79|0
1643825220000|2022-02-02 18:07:00|107.95|105.75|108.08|105.88|108.13|105.93|107.9|105.7|0
1643825230000|2022-02-02 18:07:10|107.99|105.79|108.13|105.93|108.13|105.93|107.99|105.79|0
1643825240000|2022-02-02 18:07:20|108.17|105.97|108.17|105.97|108.35|106.15|108.17|105.97|0
1643825250000|2022-02-02 18:07:30|108.08|105.88|108.08|105.88|108.08|105.88|108.04|105.84|0
1643825260000|2022-02-02 18:07:40|108.17|105.97|107.99|105.79|108.17|105.97|107.99|105.79|0
1643825270000|2022-02-02 18:07:50|108.08|105.88|108.17|105.97|108.17|105.97|107.99|105.79|0
1643825280000|2022-02-02 18:08:00|108.08|105.88|107.85|105.65|108.08|105.88|107.81|105.61|0
1643825290000|2022-02-02 18:08:10|107.99|105.79|107.99|105.79|108.08|105.88|107.99|105.79|0
1643825300000|2022-02-02 18:08:20|107.9|105.7|108.13|105.93|108.13|105.93|107.9|105.7|0
1643825310000|2022-02-02 18:08:30|108.17|105.97|108.08|105.88|108.17|105.97|108.08|105.88|0
1643825320000|2022-02-02 18:08:40|108.13|105.93|107.81|105.61|108.13|105.93|107.81|105.61|0
1643825330000|2022-02-02 18:08:50|107.9|105.7|107.81|105.61|107.9|105.7|107.81|105.61|0
1643825340000|2022-02-02 18:09:00|107.9|105.7|107.63|105.43|107.9|105.7|107.54|105.34|0
1643825350000|2022-02-02 18:09:10|107.54|105.34|107.72|105.52|107.72|105.52|107.54|105.34|0
1643825360000|2022-02-02 18:09:20|107.67|105.47|107.54|105.34|107.72|105.52|107.54|105.34|0
1643825370000|2022-02-02 18:09:30|107.58|105.38|107.4|105.2|107.58|105.38|107.36|105.16|0
1643825380000|2022-02-02 18:09:40|107.36|105.16|107.09|104.89|107.36|105.16|107|104.8|0
1643825390000|2022-02-02 18:09:50|107.18|104.98|106.91|104.71|107.18|104.98|106.91|104.71|0
1643825400000|2022-02-02 18:10:00|107.09|104.89|107.09|104.89|107.18|104.98|107.09|104.89|0
1643825410000|2022-02-02 18:10:10|106.55|104.35|106.37|104.17|106.55|104.35|106.37|104.17|0
1643825420000|2022-02-02 18:10:20|106.28|104.08|106.28|104.08|106.37|104.17|106.28|104.08|0
1643825430000|2022-02-02 18:10:30|106.19|103.99|106.01|103.81|106.19|103.99|105.83|103.63|0
1643825440000|2022-02-02 18:10:40|105.97|103.77|106.19|103.99|106.19|103.99|105.97|103.77|0
1643825450000|2022-02-02 18:10:50|106.28|104.08|106.37|104.17|106.37|104.17|106.28|104.08|0
1643825460000|2022-02-02 18:11:00|106.68|104.48|106.55|104.35|106.68|104.48|106.46|104.26|0
1643825470000|2022-02-02 18:11:10|106.59|104.39|106.55|104.35|106.59|104.39|106.46|104.26|0
1643825480000|2022-02-02 18:11:20|106.73|104.53|106.59|104.39|106.73|104.53|106.59|104.39|0
1643825490000|2022-02-02 18:11:30|106.82|104.62|106.82|104.62|106.82|104.62|106.82|104.62|0
1643825500000|2022-02-02 18:11:40|106.73|104.53|106.64|104.44|106.73|104.53|106.64|104.44|0
1643825510000|2022-02-02 18:11:50|106.55|104.35|106.64|104.44|106.64|104.44|106.55|104.35|0
1643825520000|2022-02-02 18:12:00|106.59|104.39|106.82|104.62|106.82|104.62|106.46|104.26|0
1643825530000|2022-02-02 18:12:10|106.73|104.53|106.73|104.53|106.77|104.57|106.64|104.44|0
1643825540000|2022-02-02 18:12:20|106.64|104.44|106.77|104.57|106.77|104.57|106.55|104.35|0
1643825550000|2022-02-02 18:12:30|106.82|104.62|106.55|104.35|106.82|104.62|106.55|104.35|0
1643825560000|2022-02-02 18:12:40|106.64|104.44|106.73|104.53|106.73|104.53|106.64|104.44|0
1643825570000|2022-02-02 18:12:50|106.55|104.35|106.46|104.26|106.55|104.35|106.46|104.26|0
1643825580000|2022-02-02 18:13:00|106.37|104.17|106.28|104.08|106.37|104.17|106.28|104.08|0
1643825590000|2022-02-02 18:13:10|106.37|104.17|106.28|104.08|106.37|104.17|106.28|104.08|0
1643825600000|2022-02-02 18:13:20|106.5|104.3|106.55|104.35|106.55|104.35|106.46|104.26|0
1643825610000|2022-02-02 18:13:30|106.46|104.26|106.37|104.17|106.46|104.26|106.37|104.17|0
1643825620000|2022-02-02 18:13:40|106.28|104.08|106.46|104.26|106.46|104.26|106.28|104.08|0
1643825630000|2022-02-02 18:13:50|106.37|104.17|106.19|103.99|106.37|104.17|106.19|103.99|0
1643825640000|2022-02-02 18:14:00|106.41|104.21|106.73|104.53|106.73|104.53|106.41|104.21|0
1643825650000|2022-02-02 18:14:10|106.82|104.62|106.82|104.62|106.82|104.62|106.73|104.53|0
1643825660000|2022-02-02 18:14:20|106.91|104.71|106.82|104.62|106.91|104.71|106.82|104.62|0
1643825670000|2022-02-02 18:14:30|106.91|104.71|107|104.8|107.09|104.89|106.91|104.71|0
1643825680000|2022-02-02 18:14:40|106.91|104.71|106.95|104.75|106.95|104.75|106.91|104.71|0
1643825690000|2022-02-02 18:14:50|106.91|104.71|106.91|104.71|106.91|104.71|106.82|104.62|0
1643825700000|2022-02-02 18:15:00|107|104.8|107.09|104.89|107.09|104.89|107|104.8|0
1643825710000|2022-02-02 18:15:10|107.27|105.07|107.45|105.25|107.45|105.25|107.27|105.07|0
1643825720000|2022-02-02 18:15:20|107.36|105.16|107.27|105.07|107.36|105.16|107.27|105.07|0
1643825730000|2022-02-02 18:15:30|107.36|105.16|107.27|105.07|107.36|105.16|107.27|105.07|0
1643825740000|2022-02-02 18:15:40|107.45|105.25|107.63|105.43|107.63|105.43|107.45|105.25|0
1643825750000|2022-02-02 18:15:50|107.54|105.34|107.58|105.38|107.63|105.43|107.54|105.34|0
1643825760000|2022-02-02 18:16:00|107.54|105.34|107.63|105.43|107.63|105.43|107.54|105.34|0
1643825770000|2022-02-02 18:16:10|107.45|105.25|107.36|105.16|107.58|105.38|107.36|105.16|0
1643825780000|2022-02-02 18:16:20|107.09|104.89|107.63|105.43|107.63|105.43|107.09|104.89|0
1643825790000|2022-02-02 18:16:30|107.81|105.61|107.9|105.7|107.9|105.7|107.76|105.56|0
1643825800000|2022-02-02 18:16:40|107.67|105.47|107.63|105.43|107.67|105.47|107.63|105.43|0
1643825810000|2022-02-02 18:16:50|107.58|105.38|107.45|105.25|107.58|105.38|107.45|105.25|0
1643825820000|2022-02-02 18:17:00|107.27|105.07|107.63|105.43|107.63|105.43|107.18|104.98|0
1643825830000|2022-02-02 18:17:10|107.81|105.61|108.26|106.06|108.26|106.06|107.81|105.61|0
1643825840000|2022-02-02 18:17:20|108.08|105.88|107.9|105.7|108.08|105.88|107.81|105.61|0
1643825850000|2022-02-02 18:17:30|107.99|105.79|107.9|105.7|107.99|105.79|107.9|105.7|0
1643825870000|2022-02-02 18:17:50|107.85|105.65|107.85|105.65|107.85|105.65|107.81|105.61|0
1643825880000|2022-02-02 18:18:00|107.81|105.61|107.63|105.43|107.81|105.61|107.63|105.43|0
1643825890000|2022-02-02 18:18:10|107.27|105.07|107.09|104.89|107.36|105.16|107.09|104.89|0
1643825900000|2022-02-02 18:18:20|107.27|105.07|107.22|105.02|107.27|105.07|107.09|104.89|0
1643825910000|2022-02-02 18:18:30|107.27|105.07|107.36|105.16|107.36|105.16|107.27|105.07|0
1643825920000|2022-02-02 18:18:40|107.45|105.25|107.09|104.89|107.45|105.25|107.09|104.89|0
1643825930000|2022-02-02 18:18:50|107.18|104.98|107|104.8|107.18|104.98|106.95|104.75|0
1643825940000|2022-02-02 18:19:00|106.82|104.62|106.19|103.99|106.82|104.62|106.19|103.99|0
1643825950000|2022-02-02 18:19:10|106.28|104.08|106.82|104.62|106.82|104.62|106.28|104.08|0
1643825960000|2022-02-02 18:19:20|106.64|104.44|106.9|104.7|106.9|104.7|106.64|104.44|0
1643825970000|2022-02-02 18:19:30|106.82|104.62|106.64|104.44|106.82|104.62|106.64|104.44|0
1643825980000|2022-02-02 18:19:40|106.68|104.48|106.81|104.61|106.81|104.61|106.68|104.48|0
1643825990000|2022-02-02 18:19:50|106.73|104.53|106.68|104.48|106.73|104.53|106.64|104.44|0
1643826000000|2022-02-02 18:20:00|106.81|104.61|106.9|104.7|106.99|104.79|106.81|104.61|0
1643826010000|2022-02-02 18:20:10|106.99|104.79|106.81|104.61|107.17|104.97|106.81|104.61|0
1643826020000|2022-02-02 18:20:20|106.64|104.44|106.72|104.52|106.72|104.52|106.55|104.35|0
1643826030000|2022-02-02 18:20:30|106.81|104.61|106.72|104.52|106.81|104.61|106.55|104.35|0
1643826040000|2022-02-02 18:20:40|106.64|104.44|106.81|104.61|106.81|104.61|106.63|104.43|0
1643826050000|2022-02-02 18:20:50|106.72|104.52|106.72|104.52|106.72|104.52|106.63|104.43|0
1643826060000|2022-02-02 18:21:00|106.81|104.61|106.19|103.99|106.81|104.61|106.19|103.99|0
1643826070000|2022-02-02 18:21:10|106.1|103.9|106.55|104.35|106.55|104.35|106.1|103.9|0
1643826080000|2022-02-02 18:21:20|106.54|104.34|106.59|104.39|106.59|104.39|106.54|104.34|0
1643826090000|2022-02-02 18:21:30|106.63|104.43|106.72|104.52|106.81|104.61|106.63|104.43|0
1643826100000|2022-02-02 18:21:40|106.41|104.21|106.19|103.99|106.41|104.21|106.19|103.99|0
1643826110000|2022-02-02 18:21:50|106.37|104.17|106.41|104.21|106.41|104.21|106.28|104.08|0
1643826120000|2022-02-02 18:22:00|106.46|104.26|106.63|104.43|106.72|104.52|106.46|104.26|0
1643826130000|2022-02-02 18:22:10|106.45|104.25|106.45|104.25|106.63|104.43|106.45|104.25|0
1643826150000|2022-02-02 18:22:30|106.5|104.3|106.32|104.12|106.5|104.3|106.32|104.12|0
1643826160000|2022-02-02 18:22:40|106.37|104.17|106.45|104.25|106.54|104.34|106.37|104.17|0
1643826170000|2022-02-02 18:22:50|106.54|104.34|106.37|104.17|106.63|104.43|106.37|104.17|0
1643826180000|2022-02-02 18:23:00|106.5|104.3|106.54|104.34|106.54|104.34|106.41|104.21|0
1643826190000|2022-02-02 18:23:10|106.59|104.39|106.72|104.52|106.72|104.52|106.59|104.39|0
1643826200000|2022-02-02 18:23:20|106.9|104.7|106.99|104.79|106.99|104.79|106.9|104.7|0
1643826210000|2022-02-02 18:23:30|106.95|104.75|107.04|104.84|107.08|104.88|106.95|104.75|0
1643826220000|2022-02-02 18:23:40|107.08|104.88|107.08|104.88|107.17|104.97|107.08|104.88|0
1643826230000|2022-02-02 18:23:50|106.9|104.7|106.81|104.61|106.9|104.7|106.81|104.61|0
1643826240000|2022-02-02 18:24:00|106.54|104.34|106.27|104.07|106.54|104.34|106.27|104.07|0
1643826250000|2022-02-02 18:24:10|106.19|103.99|106.19|103.99|106.19|103.99|106.1|103.9|0
1643826260000|2022-02-02 18:24:20|106.14|103.94|106.19|103.99|106.19|103.99|106.1|103.9|0
1643826270000|2022-02-02 18:24:30|105.29|103.09|105.74|103.54|105.74|103.54|105.29|103.09|0
1643826280000|2022-02-02 18:24:40|105.87|103.67|105.92|103.72|105.92|103.72|105.65|103.45|0
1643826290000|2022-02-02 18:24:50|105.6|103.4|105.56|103.36|105.6|103.4|105.47|103.27|0
1643826300000|2022-02-02 18:25:00|105.65|103.45|105.78|103.58|105.78|103.58|105.65|103.45|0
1643826310000|2022-02-02 18:25:10|105.92|103.72|105.92|103.72|106.01|103.81|105.92|103.72|0
1643826320000|2022-02-02 18:25:20|105.56|103.36|106.01|103.81|106.01|103.81|105.56|103.36|0
1643826330000|2022-02-02 18:25:30|105.83|103.63|106.1|103.9|106.1|103.9|105.83|103.63|0
1643826340000|2022-02-02 18:25:40|105.92|103.72|106.01|103.81|106.01|103.81|105.92|103.72|0
1643826350000|2022-02-02 18:25:50|105.92|103.72|105.92|103.72|106.01|103.81|105.92|103.72|0
1643826360000|2022-02-02 18:26:00|106.1|103.9|106.18|103.98|106.18|103.98|106.1|103.9|0
1643826370000|2022-02-02 18:26:10|106.1|103.9|105.74|103.54|106.1|103.9|105.74|103.54|0
1643826380000|2022-02-02 18:26:20|105.25|103.05|105.38|103.18|105.38|103.18|105.11|102.91|0
1643826390000|2022-02-02 18:26:30|105.65|103.45|105.78|103.58|105.78|103.58|105.56|103.36|0
1643826400000|2022-02-02 18:26:40|105.83|103.63|105.74|103.54|105.83|103.63|105.74|103.54|0
1643826410000|2022-02-02 18:26:50|105.78|103.58|105.65|103.45|105.78|103.58|105.65|103.45|0
1643826420000|2022-02-02 18:27:00|105.56|103.36|105.11|102.91|105.56|103.36|105.11|102.91|0
1643826430000|2022-02-02 18:27:10|105.03|102.83|104.76|102.56|105.03|102.83|104.76|102.56|0
1643826440000|2022-02-02 18:27:20|104.49|102.29|104.58|102.38|104.67|102.47|104.45|102.25|0
1643826450000|2022-02-02 18:27:30|104.49|102.29|104.58|102.38|104.58|102.38|104.49|102.29|0
1643826460000|2022-02-02 18:27:40|104.49|102.29|104.36|102.16|104.49|102.29|104.23|102.03|0
1643826470000|2022-02-02 18:27:50|104.23|102.03|103.79|101.59|104.23|102.03|103.79|101.59|0
1643826480000|2022-02-02 18:28:00|103.7|101.5|103.79|101.59|103.87|101.67|103.7|101.5|0
1643826490000|2022-02-02 18:28:10|103.87|101.67|104.32|102.12|104.32|102.12|103.87|101.67|0
1643826500000|2022-02-02 18:28:20|104.18|101.98|104.32|102.12|104.4|102.2|104.18|101.98|0
1643826510000|2022-02-02 18:28:30|104.4|102.2|104.67|102.47|104.67|102.47|104.05|101.85|0
1643826520000|2022-02-02 18:28:40|104.76|102.56|104.58|102.38|104.76|102.56|104.58|102.38|0
1643826530000|2022-02-02 18:28:50|104.54|102.34|104.32|102.12|104.54|102.34|104.23|102.03|0
1643826540000|2022-02-02 18:29:00|104.4|102.2|104.4|102.2|104.4|102.2|104.14|101.94|0
1643826550000|2022-02-02 18:29:10|104.49|102.29|104.67|102.47|104.67|102.47|104.49|102.29|0
1643826560000|2022-02-02 18:29:20|104.76|102.56|105.02|102.82|105.02|102.82|104.76|102.56|0
1643826570000|2022-02-02 18:29:30|105.16|102.96|105.02|102.82|105.2|103|105.02|102.82|0
1643826580000|2022-02-02 18:29:40|104.94|102.74|105.02|102.82|105.11|102.91|104.94|102.74|0
1643826590000|2022-02-02 18:29:50|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1643826600000|2022-02-02 18:30:00|105.02|102.82|105.02|102.82|105.02|102.82|104.85|102.65|0
1643826610000|2022-02-02 18:30:10|104.94|102.74|104.94|102.74|105.02|102.82|104.94|102.74|0
1643826620000|2022-02-02 18:30:20|105.02|102.82|105.29|103.09|105.29|103.09|105.02|102.82|0
1643826630000|2022-02-02 18:30:30|105.2|103|105.29|103.09|105.29|103.09|105.2|103|0
1643826640000|2022-02-02 18:30:40|105.33|103.13|105.65|103.45|105.65|103.45|105.33|103.13|0
1643826650000|2022-02-02 18:30:50|105.83|103.63|105.56|103.36|105.83|103.63|105.56|103.36|0
1643826660000|2022-02-02 18:31:00|105.74|103.54|105.69|103.49|105.74|103.54|105.69|103.49|0
1643826670000|2022-02-02 18:31:10|105.78|103.58|105.65|103.45|105.82|103.62|105.65|103.45|0
1643826680000|2022-02-02 18:31:20|105.56|103.36|105.91|103.71|105.91|103.71|105.56|103.36|0
1643826690000|2022-02-02 18:31:30|105.65|103.45|105.82|103.62|105.82|103.62|105.65|103.45|0
1643826700000|2022-02-02 18:31:40|105.91|103.71|106.05|103.85|106.05|103.85|105.91|103.71|0
1643826710000|2022-02-02 18:31:50|106.09|103.89|105.82|103.62|106.09|103.89|105.82|103.62|0
1643826720000|2022-02-02 18:32:00|105.74|103.54|105.91|103.71|105.91|103.71|105.74|103.54|0
1643826730000|2022-02-02 18:32:10|106.27|104.07|106.05|103.85|106.27|104.07|106|103.8|0
1643826740000|2022-02-02 18:32:20|106|103.8|106.09|103.89|106.09|103.89|106|103.8|0
1643826750000|2022-02-02 18:32:30|106.18|103.98|106.31|104.11|106.36|104.16|106.18|103.98|0
1643826760000|2022-02-02 18:32:40|106.36|104.16|106.45|104.25|106.45|104.25|106.27|104.07|0
1643826770000|2022-02-02 18:32:50|106.36|104.16|106.36|104.16|106.4|104.2|106.36|104.16|0
1643826780000|2022-02-02 18:33:00|106.27|104.07|106.09|103.89|106.27|104.07|106.09|103.89|0
1643826790000|2022-02-02 18:33:10|106.05|103.85|105.91|103.71|106.05|103.85|105.91|103.71|0
1643826800000|2022-02-02 18:33:20|106|103.8|106.05|103.85|106.18|103.98|106|103.8|0
1643826810000|2022-02-02 18:33:30|106|103.8|106|103.8|106|103.8|106|103.8|0
1643826820000|2022-02-02 18:33:40|105.91|103.71|106|103.8|106|103.8|105.91|103.71|0
1643826830000|2022-02-02 18:33:50|106.09|103.89|106.09|103.89|106.09|103.89|106.09|103.89|0
1643826840000|2022-02-02 18:34:00|106|103.8|106.09|103.89|106.18|103.98|106|103.8|0
1643826850000|2022-02-02 18:34:10|106|103.8|105.91|103.71|106.09|103.89|105.91|103.71|0
1643826860000|2022-02-02 18:34:20|106|103.8|106.09|103.89|106.09|103.89|105.91|103.71|0
1643826870000|2022-02-02 18:34:30|106.18|103.98|106.18|103.98|106.27|104.07|106.18|103.98|0
1643826880000|2022-02-02 18:34:40|106.27|104.07|106.18|103.98|106.27|104.07|106.18|103.98|0
1643826890000|2022-02-02 18:34:50|106.27|104.07|106.31|104.11|106.31|104.11|106.27|104.07|0
1643826900000|2022-02-02 18:35:00|106.27|104.07|106.99|104.79|106.99|104.79|106.27|104.07|0
1643826910000|2022-02-02 18:35:10|106.81|104.61|106.99|104.79|106.99|104.79|106.72|104.52|0
1643826920000|2022-02-02 18:35:20|106.9|104.7|107.26|105.06|107.26|105.06|106.9|104.7|0
1643826930000|2022-02-02 18:35:30|107.17|104.97|107.17|104.97|107.17|104.97|107.08|104.88|0
1643826940000|2022-02-02 18:35:40|107.26|105.06|107.17|104.97|107.26|105.06|107.17|104.97|0
1643826950000|2022-02-02 18:35:50|107.08|104.88|106.72|104.52|107.08|104.88|106.72|104.52|0
1643826960000|2022-02-02 18:36:00|106.63|104.43|106.63|104.43|106.76|104.56|106.63|104.43|0
1643826970000|2022-02-02 18:36:10|106.81|104.61|106.76|104.56|106.81|104.61|106.76|104.56|0
1643826980000|2022-02-02 18:36:20|106.81|104.61|107.26|105.06|107.26|105.06|106.81|104.61|0
1643826990000|2022-02-02 18:36:30|107.17|104.97|107.08|104.88|107.17|104.97|106.99|104.79|0
1643827000000|2022-02-02 18:36:40|106.9|104.7|106.99|104.79|106.99|104.79|106.9|104.7|0
1643827010000|2022-02-02 18:36:50|106.9|104.7|106.9|104.7|106.9|104.7|106.9|104.7|0
1643827020000|2022-02-02 18:37:00|106.81|104.61|106.9|104.7|106.9|104.7|106.81|104.61|0
1643827030000|2022-02-02 18:37:10|106.81|104.61|106.9|104.7|106.9|104.7|106.81|104.61|0
1643827040000|2022-02-02 18:37:20|106.85|104.65|106.9|104.7|106.9|104.7|106.85|104.65|0
1643827050000|2022-02-02 18:37:30|106.81|104.61|106.72|104.52|106.81|104.61|106.72|104.52|0
1643827060000|2022-02-02 18:37:40|106.81|104.61|106.99|104.79|107.08|104.88|106.81|104.61|0
1643827070000|2022-02-02 18:37:50|106.9|104.7|106.94|104.74|106.99|104.79|106.9|104.7|0
1643827080000|2022-02-02 18:38:00|107.08|104.88|107.08|104.88|107.08|104.88|107.03|104.83|0
1643827090000|2022-02-02 18:38:10|106.99|104.79|106.9|104.7|106.99|104.79|106.9|104.7|0
1643827100000|2022-02-02 18:38:20|106.72|104.52|106.54|104.34|106.72|104.52|106.54|104.34|0
1643827110000|2022-02-02 18:38:30|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1643827120000|2022-02-02 18:38:40|106.45|104.25|106.63|104.43|106.63|104.43|106.36|104.16|0
1643827130000|2022-02-02 18:38:50|106.76|104.56|106.81|104.61|106.81|104.61|106.76|104.56|0
1643827140000|2022-02-02 18:39:00|106.85|104.65|106.9|104.7|106.9|104.7|106.85|104.65|0
1643827150000|2022-02-02 18:39:10|106.81|104.61|106.9|104.7|106.9|104.7|106.81|104.61|0
1643827160000|2022-02-02 18:39:20|106.99|104.79|107.08|104.88|107.08|104.88|106.99|104.79|0
1643827170000|2022-02-02 18:39:30|107.26|105.06|107.44|105.24|107.44|105.24|107.26|105.06|0
1643827180000|2022-02-02 18:39:40|107.48|105.28|107.62|105.42|107.62|105.42|107.48|105.28|0
1643827190000|2022-02-02 18:39:50|107.57|105.37|107.89|105.69|107.89|105.69|107.57|105.37|0
1643827200000|2022-02-02 18:40:00|107.75|105.55|107.66|105.46|107.75|105.55|107.66|105.46|0
1643827210000|2022-02-02 18:40:10|107.53|105.33|107.62|105.42|107.62|105.42|107.53|105.33|0
1643827220000|2022-02-02 18:40:20|107.71|105.51|107.53|105.33|107.71|105.51|107.53|105.33|0
1643827240000|2022-02-02 18:40:40|107.62|105.42|107.53|105.33|107.62|105.42|107.44|105.24|0
1643827250000|2022-02-02 18:40:50|107.62|105.42|107.71|105.51|107.71|105.51|107.62|105.42|0
1643827260000|2022-02-02 18:41:00|107.8|105.6|107.44|105.24|107.8|105.6|107.35|105.15|0
1643827270000|2022-02-02 18:41:10|107.35|105.15|107.53|105.33|107.62|105.42|107.35|105.15|0
1643827280000|2022-02-02 18:41:20|107.62|105.42|107.53|105.33|107.62|105.42|107.53|105.33|0
1643827290000|2022-02-02 18:41:30|107.44|105.24|107.53|105.33|107.53|105.33|107.44|105.24|0
1643827300000|2022-02-02 18:41:40|107.62|105.42|107.53|105.33|107.62|105.42|107.53|105.33|0
1643827310000|2022-02-02 18:41:50|107.62|105.42|107.62|105.42|107.62|105.42|107.53|105.33|0
1643827320000|2022-02-02 18:42:00|107.57|105.37|107.62|105.42|107.62|105.42|107.53|105.33|0
1643827330000|2022-02-02 18:42:10|107.53|105.33|107.8|105.6|107.89|105.69|107.53|105.33|0
1643827340000|2022-02-02 18:42:20|107.71|105.51|107.53|105.33|107.71|105.51|107.53|105.33|0
1643827350000|2022-02-02 18:42:30|107.57|105.37|107.71|105.51|107.71|105.51|107.57|105.37|0
1643827360000|2022-02-02 18:42:40|107.66|105.46|107.71|105.51|107.8|105.6|107.66|105.46|0
1643827370000|2022-02-02 18:42:50|107.75|105.55|107.71|105.51|107.75|105.55|107.71|105.51|0
1643827380000|2022-02-02 18:43:00|107.75|105.55|107.98|105.78|107.98|105.78|107.75|105.55|0
1643827390000|2022-02-02 18:43:10|108.16|105.96|108.43|106.23|108.43|106.23|108.16|105.96|0
1643827400000|2022-02-02 18:43:20|108.52|106.32|108.34|106.14|108.52|106.32|108.34|106.14|0
1643827410000|2022-02-02 18:43:30|108.43|106.23|108.34|106.14|108.43|106.23|108.34|106.14|0
1643827420000|2022-02-02 18:43:40|108.25|106.05|108.07|105.87|108.25|106.05|108.07|105.87|0
1643827430000|2022-02-02 18:43:50|107.98|105.78|107.8|105.6|107.98|105.78|107.66|105.46|0
1643827440000|2022-02-02 18:44:00|107.71|105.51|107.25|105.05|107.71|105.51|107.25|105.05|0
1643827450000|2022-02-02 18:44:10|107.16|104.96|106.8|104.6|107.16|104.96|106.8|104.6|0
1643827460000|2022-02-02 18:44:20|106.89|104.69|107.25|105.05|107.25|105.05|106.89|104.69|0
1643827470000|2022-02-02 18:44:30|107.16|104.96|107.25|105.05|107.34|105.14|107.16|104.96|0
1643827480000|2022-02-02 18:44:40|107.43|105.23|107.52|105.32|107.52|105.32|107.43|105.23|0
1643827490000|2022-02-02 18:44:50|107.7|105.5|107.7|105.5|107.7|105.5|107.61|105.41|0
1643827500000|2022-02-02 18:45:00|107.52|105.32|107.66|105.46|107.7|105.5|107.52|105.32|0
1643827510000|2022-02-02 18:45:10|107.61|105.41|107.79|105.59|107.79|105.59|107.61|105.41|0
1643827520000|2022-02-02 18:45:20|107.7|105.5|107.7|105.5|107.7|105.5|107.7|105.5|0
1643827530000|2022-02-02 18:45:30|107.52|105.32|107.61|105.41|107.61|105.41|107.52|105.32|0
1643827540000|2022-02-02 18:45:40|107.7|105.5|107.61|105.41|107.7|105.5|107.61|105.41|0
1643827550000|2022-02-02 18:45:50|107.79|105.59|107.7|105.5|107.79|105.59|107.7|105.5|0
1643827560000|2022-02-02 18:46:00|107.79|105.59|108.11|105.91|108.11|105.91|107.79|105.59|0
1643827570000|2022-02-02 18:46:10|108.07|105.87|107.98|105.78|108.07|105.87|107.88|105.68|0
1643827580000|2022-02-02 18:46:20|108.07|105.87|108.25|106.05|108.25|106.05|108.02|105.82|0
1643827590000|2022-02-02 18:46:30|108.2|106|108.07|105.87|108.2|106|108.02|105.82|0
1643827600000|2022-02-02 18:46:40|107.98|105.78|107.88|105.68|107.98|105.78|107.88|105.68|0
1643827610000|2022-02-02 18:46:50|107.98|105.78|107.88|105.68|107.98|105.78|107.88|105.68|0
1643827620000|2022-02-02 18:47:00|107.79|105.59|107.43|105.23|107.84|105.64|107.43|105.23|0
1643827630000|2022-02-02 18:47:10|107.34|105.14|107.52|105.32|107.52|105.32|107.34|105.14|0
1643827640000|2022-02-02 18:47:20|107.61|105.41|107.79|105.59|107.79|105.59|107.52|105.32|0
1643827650000|2022-02-02 18:47:30|107.75|105.55|107.79|105.59|107.79|105.59|107.7|105.5|0
1643827660000|2022-02-02 18:47:40|107.61|105.41|107.43|105.23|107.61|105.41|107.43|105.23|0
1643827670000|2022-02-02 18:47:50|107.25|105.05|107.16|104.96|107.25|105.05|107.16|104.96|0
1643827680000|2022-02-02 18:48:00|107.25|105.05|106.8|104.6|107.25|105.05|106.8|104.6|0
1643827690000|2022-02-02 18:48:10|106.76|104.56|106.8|104.6|106.89|104.69|106.76|104.56|0
1643827700000|2022-02-02 18:48:20|106.98|104.78|106.71|104.51|106.98|104.78|106.71|104.51|0
1643827710000|2022-02-02 18:48:30|106.98|104.78|106.71|104.51|106.98|104.78|106.71|104.51|0
1643827720000|2022-02-02 18:48:40|106.67|104.47|106.49|104.29|106.8|104.6|106.49|104.29|0
1643827730000|2022-02-02 18:48:50|106.62|104.42|106.17|103.97|106.62|104.42|106.17|103.97|0
1643827740000|2022-02-02 18:49:00|106.09|103.89|106|103.8|106.17|103.97|106|103.8|0
1643827750000|2022-02-02 18:49:10|106.09|103.89|106.08|103.88|106.26|104.06|106.08|103.88|0
1643827760000|2022-02-02 18:49:20|106.17|103.97|106.26|104.06|106.35|104.15|106.17|103.97|0
1643827770000|2022-02-02 18:49:30|106.17|103.97|106.35|104.15|106.35|104.15|106.17|103.97|0
1643827780000|2022-02-02 18:49:40|106.26|104.06|106.17|103.97|106.44|104.24|106.17|103.97|0
1643827790000|2022-02-02 18:49:50|106.08|103.88|106|103.8|106.22|104.02|106|103.8|0
1643827800000|2022-02-02 18:50:00|106.26|104.06|106.62|104.42|106.62|104.42|106.26|104.06|0
1643827810000|2022-02-02 18:50:10|106.71|104.51|106.44|104.24|106.71|104.51|106.44|104.24|0
1643827820000|2022-02-02 18:50:20|106.35|104.15|105.73|103.53|106.35|104.15|105.73|103.53|0
1643827830000|2022-02-02 18:50:30|105.64|103.44|105.73|103.53|105.73|103.53|105.64|103.44|0
1643827840000|2022-02-02 18:50:40|105.55|103.35|105.59|103.39|105.64|103.44|105.5|103.3|0
1643827850000|2022-02-02 18:50:50|105.64|103.44|105.82|103.62|105.82|103.62|105.64|103.44|0
1643827860000|2022-02-02 18:51:00|105.99|103.79|106.17|103.97|106.26|104.06|105.99|103.79|0
1643827870000|2022-02-02 18:51:10|105.99|103.79|106.08|103.88|106.08|103.88|105.99|103.79|0
1643827880000|2022-02-02 18:51:20|105.99|103.79|106.13|103.93|106.17|103.97|105.99|103.79|0
1643827890000|2022-02-02 18:51:30|106.17|103.97|105.73|103.53|106.17|103.97|105.73|103.53|0
1643827900000|2022-02-02 18:51:40|105.82|103.62|105.91|103.71|105.91|103.71|105.82|103.62|0
1643827910000|2022-02-02 18:51:50|105.82|103.62|105.73|103.53|105.91|103.71|105.73|103.53|0
1643827920000|2022-02-02 18:52:00|105.68|103.48|105.82|103.62|105.99|103.79|105.68|103.48|0
1643827930000|2022-02-02 18:52:10|105.55|103.35|105.64|103.44|105.73|103.53|105.55|103.35|0
1643827940000|2022-02-02 18:52:20|105.55|103.35|105.55|103.35|105.64|103.44|105.55|103.35|0
1643827950000|2022-02-02 18:52:30|105.73|103.53|106.04|103.84|106.04|103.84|105.73|103.53|0
1643827960000|2022-02-02 18:52:40|106.08|103.88|106.17|103.97|106.17|103.97|106.08|103.88|0
1643827970000|2022-02-02 18:52:50|106.35|104.15|106.26|104.06|106.35|104.15|106.26|104.06|0
1643827980000|2022-02-02 18:53:00|106.35|104.15|106.44|104.24|106.44|104.24|106.26|104.06|0
1643827990000|2022-02-02 18:53:10|106.35|104.15|106.26|104.06|106.35|104.15|106.17|103.97|0
1643828000000|2022-02-02 18:53:20|106.35|104.15|106.22|104.02|106.35|104.15|106.22|104.02|0
1643828010000|2022-02-02 18:53:30|106.26|104.06|106.48|104.28|106.48|104.28|106.26|104.06|0
1643828020000|2022-02-02 18:53:40|106.57|104.37|106.71|104.51|106.71|104.51|106.53|104.33|0
1643828030000|2022-02-02 18:53:50|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1643828040000|2022-02-02 18:54:00|106.71|104.51|106.8|104.6|106.93|104.73|106.71|104.51|0
1643828050000|2022-02-02 18:54:10|106.89|104.69|106.71|104.51|106.89|104.69|106.71|104.51|0
1643828060000|2022-02-02 18:54:20|106.8|104.6|106.44|104.24|106.8|104.6|106.44|104.24|0
1643828070000|2022-02-02 18:54:30|106.35|104.15|106.44|104.24|106.44|104.24|106.35|104.15|0
1643828080000|2022-02-02 18:54:40|106.35|104.15|106.35|104.15|106.44|104.24|106.26|104.06|0
1643828090000|2022-02-02 18:54:50|106.44|104.24|106.53|104.33|106.53|104.33|106.44|104.24|0
1643828100000|2022-02-02 18:55:00|106.8|104.6|106.89|104.69|106.89|104.69|106.8|104.6|0
1643828110000|2022-02-02 18:55:10|106.8|104.6|106.98|104.78|106.98|104.78|106.8|104.6|0
1643828120000|2022-02-02 18:55:20|107.16|104.96|106.98|104.78|107.16|104.96|106.98|104.78|0
1643828130000|2022-02-02 18:55:30|107.02|104.82|106.89|104.69|107.02|104.82|106.89|104.69|0
1643828140000|2022-02-02 18:55:40|106.98|104.78|107.07|104.87|107.07|104.87|106.98|104.78|0
1643828150000|2022-02-02 18:55:50|106.98|104.78|106.98|104.78|106.98|104.78|106.89|104.69|0
1643828160000|2022-02-02 18:56:00|106.8|104.6|106.75|104.55|106.84|104.64|106.71|104.51|0
1643828170000|2022-02-02 18:56:10|106.53|104.33|106.44|104.24|106.53|104.33|106.44|104.24|0
1643828180000|2022-02-02 18:56:20|106.35|104.15|106.35|104.15|106.39|104.19|106.35|104.15|0
1643828190000|2022-02-02 18:56:30|106.26|104.06|106.39|104.19|106.44|104.24|106.26|104.06|0
1643828200000|2022-02-02 18:56:40|106.44|104.24|106.35|104.15|106.44|104.24|106.35|104.15|0
1643828210000|2022-02-02 18:56:50|106.44|104.24|106.44|104.24|106.44|104.24|106.44|104.24|0
1643828220000|2022-02-02 18:57:00|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1643828230000|2022-02-02 18:57:10|106.75|104.55|106.8|104.6|106.8|104.6|106.62|104.42|0
1643828240000|2022-02-02 18:57:20|106.71|104.51|106.71|104.51|106.71|104.51|106.71|104.51|0
1643828250000|2022-02-02 18:57:30|106.8|104.6|106.62|104.42|106.8|104.6|106.62|104.42|0
1643828260000|2022-02-02 18:57:40|106.75|104.55|107.07|104.87|107.16|104.96|106.75|104.55|0
1643828270000|2022-02-02 18:57:50|107.16|104.96|107.25|105.05|107.25|105.05|107.16|104.96|0
1643828280000|2022-02-02 18:58:00|107.34|105.14|107.43|105.23|107.43|105.23|107.34|105.14|0
1643828290000|2022-02-02 18:58:10|107.52|105.32|107.43|105.23|107.52|105.32|107.34|105.14|0
1643828300000|2022-02-02 18:58:20|107.52|105.32|107.61|105.41|107.61|105.41|107.52|105.32|0
1643828310000|2022-02-02 18:58:30|107.52|105.32|107.34|105.14|107.52|105.32|107.34|105.14|0
1643828320000|2022-02-02 18:58:40|107.16|104.96|107.25|105.05|107.25|105.05|107.16|104.96|0
1643828330000|2022-02-02 18:58:50|107.29|105.09|107.29|105.09|107.29|105.09|107.29|105.09|0
1643828340000|2022-02-02 18:59:00|107.47|105.27|107.47|105.27|107.47|105.27|107.43|105.23|0
1643828350000|2022-02-02 18:59:10|107.52|105.32|107.52|105.32|107.61|105.41|107.52|105.32|0
1643828360000|2022-02-02 18:59:20|107.34|105.14|107.43|105.23|107.43|105.23|107.29|105.09|0
1643828370000|2022-02-02 18:59:30|107.38|105.18|107.25|105.05|107.43|105.23|107.25|105.05|0
1643828380000|2022-02-02 18:59:40|107.29|105.09|107.02|104.82|107.29|105.09|106.98|104.78|0
1643828390000|2022-02-02 18:59:50|107.16|104.96|107.16|104.96|107.34|105.14|107.16|104.96|0
1643828400000|2022-02-02 19:00:00|107.25|105.05|107.2|105|107.25|105.05|107.07|104.87|0
1643828410000|2022-02-02 19:00:10|107.25|105.05|106.98|104.78|107.25|105.05|106.98|104.78|0
1643828420000|2022-02-02 19:00:20|107.02|104.82|106.89|104.69|107.02|104.82|106.89|104.69|0
1643828430000|2022-02-02 19:00:30|107.07|104.87|107.11|104.91|107.11|104.91|106.98|104.78|0
1643828440000|2022-02-02 19:00:40|107.25|105.05|107.2|105|107.25|105.05|107.16|104.96|0
1643828450000|2022-02-02 19:00:50|107.11|104.91|107.25|105.05|107.25|105.05|107.07|104.87|0
1643828460000|2022-02-02 19:01:00|107.34|105.14|107.56|105.36|107.56|105.36|107.34|105.14|0
1643828470000|2022-02-02 19:01:10|107.61|105.41|107.65|105.45|107.7|105.5|107.61|105.41|0
1643828480000|2022-02-02 19:01:20|107.7|105.5|107.61|105.41|107.7|105.5|107.38|105.18|0
1643828490000|2022-02-02 19:01:30|107.47|105.27|107.47|105.27|107.47|105.27|107.47|105.27|0
1643828500000|2022-02-02 19:01:40|107.25|105.05|107.07|104.87|107.25|105.05|107.07|104.87|0
1643828510000|2022-02-02 19:01:50|106.98|104.78|107.16|104.96|107.16|104.96|106.89|104.69|0
1643828520000|2022-02-02 19:02:00|107.34|105.14|107.52|105.32|107.52|105.32|107.34|105.14|0
1643828530000|2022-02-02 19:02:10|107.38|105.18|107.43|105.23|107.43|105.23|107.34|105.14|0
1643828540000|2022-02-02 19:02:20|107.52|105.32|107.52|105.32|107.52|105.32|107.38|105.18|0
1643828550000|2022-02-02 19:02:30|107.25|105.05|107.34|105.14|107.34|105.14|107.25|105.05|0
1643828560000|2022-02-02 19:02:40|107.47|105.27|107.52|105.32|107.52|105.32|107.47|105.27|0
1643828570000|2022-02-02 19:02:50|107.43|105.23|107.61|105.41|107.61|105.41|107.43|105.23|0
1643828590000|2022-02-02 19:03:10|107.52|105.32|107.61|105.41|107.61|105.41|107.52|105.32|0
1643828600000|2022-02-02 19:03:20|107.56|105.36|107.79|105.59|107.79|105.59|107.56|105.36|0
1643828610000|2022-02-02 19:03:30|108.15|105.95|108.24|106.04|108.24|106.04|108.15|105.95|0
1643828620000|2022-02-02 19:03:40|108.33|106.13|108.42|106.22|108.42|106.22|108.33|106.13|0
1643828630000|2022-02-02 19:03:50|108.37|106.17|108.33|106.13|108.42|106.22|108.33|106.13|0
1643828640000|2022-02-02 19:04:00|108.42|106.22|108.97|106.77|108.97|106.77|108.42|106.22|0
1643828650000|2022-02-02 19:04:10|109.06|106.86|109.06|106.86|109.15|106.95|109.06|106.86|0
1643828660000|2022-02-02 19:04:20|108.97|106.77|109.15|106.95|109.15|106.95|108.97|106.77|0
1643828670000|2022-02-02 19:04:30|109.06|106.86|109.15|106.95|109.15|106.95|109.01|106.81|0
1643828680000|2022-02-02 19:04:40|109.06|106.86|109.06|106.86|109.06|106.86|108.97|106.77|0
1643828690000|2022-02-02 19:04:50|108.97|106.77|108.87|106.67|108.97|106.77|108.78|106.58|0
1643828700000|2022-02-02 19:05:00|108.97|106.77|109.06|106.86|109.06|106.86|108.87|106.67|0
1643828710000|2022-02-02 19:05:10|108.97|106.77|109.15|106.95|109.15|106.95|108.97|106.77|0
1643828720000|2022-02-02 19:05:20|109.06|106.86|108.97|106.77|109.06|106.86|108.97|106.77|0
1643828730000|2022-02-02 19:05:30|108.87|106.67|108.87|106.67|108.87|106.67|108.78|106.58|0
1643828740000|2022-02-02 19:05:40|108.97|106.77|108.97|106.77|108.97|106.77|108.97|106.77|0
1643828750000|2022-02-02 19:05:50|109.06|106.86|108.87|106.67|109.06|106.86|108.87|106.67|0
1643828760000|2022-02-02 19:06:00|108.97|106.77|108.97|106.77|108.97|106.77|108.97|106.77|0
1643828770000|2022-02-02 19:06:10|108.78|106.58|108.33|106.13|108.78|106.58|108.33|106.13|0
1643828780000|2022-02-02 19:06:20|108.24|106.04|107.88|105.68|108.24|106.04|107.88|105.68|0
1643828790000|2022-02-02 19:06:30|107.7|105.5|108.24|106.04|108.24|106.04|107.7|105.5|0
1643828800000|2022-02-02 19:06:40|107.97|105.77|107.88|105.68|107.97|105.77|107.79|105.59|0
1643828810000|2022-02-02 19:06:50|107.92|105.72|107.92|105.72|107.97|105.77|107.92|105.72|0
1643828820000|2022-02-02 19:07:00|107.97|105.77|107.56|105.36|107.97|105.77|107.56|105.36|0
1643828830000|2022-02-02 19:07:10|107.42|105.22|107.24|105.04|107.42|105.22|107.15|104.95|0
1643828840000|2022-02-02 19:07:20|107.42|105.22|107.42|105.22|107.42|105.22|107.33|105.13|0
1643828850000|2022-02-02 19:07:30|107.51|105.31|107.6|105.4|107.6|105.4|107.42|105.22|0
1643828860000|2022-02-02 19:07:40|107.69|105.49|107.69|105.49|107.69|105.49|107.6|105.4|0
1643828870000|2022-02-02 19:07:50|107.51|105.31|107.51|105.31|107.51|105.31|107.51|105.31|0
1643828880000|2022-02-02 19:08:00|107.78|105.58|107.83|105.63|107.88|105.68|107.69|105.49|0
1643828890000|2022-02-02 19:08:10|107.78|105.58|107.88|105.68|107.92|105.72|107.78|105.58|0
1643828900000|2022-02-02 19:08:20|107.69|105.49|107.78|105.58|107.78|105.58|107.69|105.49|0
1643828910000|2022-02-02 19:08:30|107.69|105.49|107.42|105.22|107.69|105.49|107.42|105.22|0
1643828920000|2022-02-02 19:08:40|107.51|105.31|107.42|105.22|107.51|105.31|107.42|105.22|0
1643828930000|2022-02-02 19:08:50|107.33|105.13|107.15|104.95|107.33|105.13|107.15|104.95|0
1643828940000|2022-02-02 19:09:00|107.33|105.13|107.42|105.22|107.51|105.31|107.33|105.13|0
1643828950000|2022-02-02 19:09:10|107.24|105.04|107.24|105.04|107.33|105.13|107.24|105.04|0
1643828960000|2022-02-02 19:09:20|107.33|105.13|107.78|105.58|107.78|105.58|107.33|105.13|0
1643828970000|2022-02-02 19:09:30|107.74|105.54|107.87|105.67|107.87|105.67|107.74|105.54|0
1643828980000|2022-02-02 19:09:40|107.78|105.58|107.97|105.77|107.97|105.77|107.78|105.58|0
1643828990000|2022-02-02 19:09:50|107.83|105.63|107.87|105.67|107.87|105.67|107.78|105.58|0
1643829000000|2022-02-02 19:10:00|107.96|105.76|108.42|106.22|108.42|106.22|107.96|105.76|0
1643829010000|2022-02-02 19:10:10|108.33|106.13|108.42|106.22|108.42|106.22|108.33|106.13|0
1643829020000|2022-02-02 19:10:20|108.51|106.31|108.37|106.17|108.51|106.31|108.37|106.17|0
1643829030000|2022-02-02 19:10:30|108.42|106.22|108.42|106.22|108.42|106.22|108.33|106.13|0
1643829040000|2022-02-02 19:10:40|108.6|106.4|108.6|106.4|108.69|106.49|108.6|106.4|0
1643829050000|2022-02-02 19:10:50|108.69|106.49|108.82|106.62|108.82|106.62|108.69|106.49|0
1643829060000|2022-02-02 19:11:00|108.69|106.49|108.6|106.4|108.69|106.49|108.6|106.4|0
1643829070000|2022-02-02 19:11:10|108.42|106.22|108.51|106.31|108.51|106.31|108.37|106.17|0
1643829080000|2022-02-02 19:11:20|108.46|106.26|108.51|106.31|108.51|106.31|108.42|106.22|0
1643829090000|2022-02-02 19:11:30|108.69|106.49|108.51|106.31|108.69|106.49|108.51|106.31|0
1643829100000|2022-02-02 19:11:40|108.42|106.22|108.51|106.31|108.51|106.31|108.42|106.22|0
1643829110000|2022-02-02 19:11:50|108.6|106.4|108.51|106.31|108.6|106.4|108.51|106.31|0
1643829130000|2022-02-02 19:12:10|108.37|106.17|107.87|105.67|108.37|106.17|107.83|105.63|0
1643829140000|2022-02-02 19:12:20|107.96|105.76|107.96|105.76|107.96|105.76|107.87|105.67|0
1643829150000|2022-02-02 19:12:30|107.78|105.58|107.51|105.31|107.87|105.67|107.47|105.27|0
1643829160000|2022-02-02 19:12:40|107.42|105.22|107.06|104.86|107.42|105.22|107.06|104.86|0
1643829170000|2022-02-02 19:12:50|106.97|104.77|107.24|105.04|107.24|105.04|106.97|104.77|0
1643829180000|2022-02-02 19:13:00|107.15|104.95|106.88|104.68|107.15|104.95|106.88|104.68|0
1643829190000|2022-02-02 19:13:10|106.97|104.77|106.97|104.77|107.15|104.95|106.97|104.77|0
1643829200000|2022-02-02 19:13:20|107.24|105.04|107.24|105.04|107.24|105.04|107.1|104.9|0
1643829210000|2022-02-02 19:13:30|107.15|104.95|107.51|105.31|107.51|105.31|107.15|104.95|0
1643829220000|2022-02-02 19:13:40|107.6|105.4|107.51|105.31|107.6|105.4|107.51|105.31|0
1643829230000|2022-02-02 19:13:50|107.6|105.4|107.69|105.49|107.69|105.49|107.55|105.35|0
1643829240000|2022-02-02 19:14:00|107.74|105.54|107.6|105.4|107.74|105.54|107.42|105.22|0
1643829250000|2022-02-02 19:14:10|107.69|105.49|107.51|105.31|107.69|105.49|107.51|105.31|0
1643829260000|2022-02-02 19:14:20|107.33|105.13|107.15|104.95|107.42|105.22|107.15|104.95|0
1643829270000|2022-02-02 19:14:30|107.06|104.86|107.06|104.86|107.06|104.86|107.06|104.86|0
1643829280000|2022-02-02 19:14:40|107.15|104.95|106.61|104.41|107.15|104.95|106.61|104.41|0
1643829290000|2022-02-02 19:14:50|106.7|104.5|106.52|104.32|106.7|104.5|106.25|104.05|0
1643829300000|2022-02-02 19:15:00|106.79|104.59|106.43|104.23|106.97|104.77|106.43|104.23|0
1643829310000|2022-02-02 19:15:10|106.25|104.05|106.25|104.05|106.61|104.41|106.25|104.05|0
1643829320000|2022-02-02 19:15:20|106.43|104.23|106.25|104.05|106.52|104.32|106.25|104.05|0
1643829330000|2022-02-02 19:15:30|106.34|104.14|106.34|104.14|106.34|104.14|106.21|104.01|0
1643829340000|2022-02-02 19:15:40|106.3|104.1|106.34|104.14|106.34|104.14|106.3|104.1|0
1643829350000|2022-02-02 19:15:50|106.25|104.05|106.07|103.87|106.25|104.05|106.07|103.87|0
1643829360000|2022-02-02 19:16:00|105.63|103.43|105.72|103.52|105.72|103.52|105.63|103.43|0
1643829370000|2022-02-02 19:16:10|105.45|103.25|105.63|103.43|105.63|103.43|105.45|103.25|0
1643829380000|2022-02-02 19:16:20|105.54|103.34|105.27|103.07|105.54|103.34|105.09|102.89|0
1643829390000|2022-02-02 19:16:30|105.31|103.11|105.45|103.25|105.54|103.34|105.31|103.11|0
1643829400000|2022-02-02 19:16:40|105.49|103.29|105.63|103.43|105.63|103.43|105.49|103.29|0
1643829410000|2022-02-02 19:16:50|105.54|103.34|105.72|103.52|105.72|103.52|105.54|103.34|0
1643829420000|2022-02-02 19:17:00|105.63|103.43|105.72|103.52|105.72|103.52|105.63|103.43|0
1643829430000|2022-02-02 19:17:10|105.58|103.38|105.54|103.34|105.58|103.38|105.54|103.34|0
1643829440000|2022-02-02 19:17:20|105.63|103.43|105.27|103.07|105.63|103.43|105.18|102.98|0
1643829450000|2022-02-02 19:17:30|105.72|103.52|105.72|103.52|105.8|103.6|105.72|103.52|0
1643829460000|2022-02-02 19:17:40|105.63|103.43|105.72|103.52|105.72|103.52|105.54|103.34|0
1643829470000|2022-02-02 19:17:50|105.8|103.6|105.94|103.74|105.98|103.78|105.8|103.6|0
1643829480000|2022-02-02 19:18:00|105.89|103.69|105.8|103.6|105.89|103.69|105.8|103.6|0
1643829500000|2022-02-02 19:18:20|105.89|103.69|106.12|103.92|106.12|103.92|105.89|103.69|0
1643829510000|2022-02-02 19:18:30|106.43|104.23|106.43|104.23|106.52|104.32|106.38|104.18|0
1643829520000|2022-02-02 19:18:40|106.38|104.18|106.47|104.27|106.47|104.27|106.34|104.14|0
1643829530000|2022-02-02 19:18:50|106.61|104.41|106.47|104.27|106.7|104.5|106.47|104.27|0
1643829540000|2022-02-02 19:19:00|106.52|104.32|107.33|105.13|107.42|105.22|106.52|104.32|0
1643829550000|2022-02-02 19:19:10|107.37|105.17|107.24|105.04|107.37|105.17|107.24|105.04|0
1643829560000|2022-02-02 19:19:20|107.33|105.13|107.51|105.31|107.51|105.31|107.33|105.13|0
1643829570000|2022-02-02 19:19:30|107.46|105.26|107.78|105.58|107.78|105.58|107.42|105.22|0
1643829580000|2022-02-02 19:19:40|107.82|105.62|107.87|105.67|108.05|105.85|107.82|105.62|0
1643829590000|2022-02-02 19:19:50|107.6|105.4|107.51|105.31|107.6|105.4|107.51|105.31|0
1643829600000|2022-02-02 19:20:00|107.42|105.22|107.42|105.22|107.51|105.31|107.42|105.22|0
1643829610000|2022-02-02 19:20:10|107.33|105.13|107.1|104.9|107.33|105.13|107.1|104.9|0
1643829620000|2022-02-02 19:20:20|106.97|104.77|106.97|104.77|107.15|104.95|106.97|104.77|0
1643829630000|2022-02-02 19:20:30|107.01|104.81|107.06|104.86|107.06|104.86|106.97|104.77|0
1643829640000|2022-02-02 19:20:40|106.97|104.77|106.83|104.63|106.97|104.77|106.83|104.63|0
1643829650000|2022-02-02 19:20:50|106.79|104.59|106.61|104.41|106.79|104.59|106.61|104.41|0
1643829660000|2022-02-02 19:21:00|106.88|104.68|106.88|104.68|106.88|104.68|106.79|104.59|0
1643829670000|2022-02-02 19:21:10|106.92|104.72|107.19|104.99|107.28|105.08|106.92|104.72|0
1643829680000|2022-02-02 19:21:20|107.06|104.86|107.06|104.86|107.06|104.86|107.06|104.86|0
1643829690000|2022-02-02 19:21:30|107.01|104.81|107.15|104.95|107.15|104.95|107.01|104.81|0
1643829700000|2022-02-02 19:21:40|107.06|104.86|107.19|104.99|107.24|105.04|107.06|104.86|0
1643829710000|2022-02-02 19:21:50|107.15|104.95|107.06|104.86|107.15|104.95|107.06|104.86|0
1643829720000|2022-02-02 19:22:00|106.97|104.77|106.79|104.59|106.97|104.77|106.79|104.59|0
1643829730000|2022-02-02 19:22:10|106.65|104.45|106.74|104.54|106.79|104.59|106.61|104.41|0
1643829740000|2022-02-02 19:22:20|106.61|104.41|106.61|104.41|106.7|104.5|106.61|104.41|0
1643829750000|2022-02-02 19:22:30|106.79|104.59|106.34|104.14|106.79|104.59|106.29|104.09|0
1643829760000|2022-02-02 19:22:40|106.43|104.23|105.93|103.73|106.43|104.23|105.93|103.73|0
1643829770000|2022-02-02 19:22:50|105.98|103.78|105.89|103.69|105.98|103.78|105.89|103.69|0
1643829780000|2022-02-02 19:23:00|106.07|103.87|106.16|103.96|106.16|103.96|106.07|103.87|0
1643829790000|2022-02-02 19:23:10|106.34|104.14|106.43|104.23|106.43|104.23|106.34|104.14|0
1643829800000|2022-02-02 19:23:20|106.34|104.14|106.43|104.23|106.43|104.23|106.34|104.14|0
1643829810000|2022-02-02 19:23:30|106.52|104.32|106.52|104.32|106.52|104.32|106.52|104.32|0
1643829820000|2022-02-02 19:23:40|106.43|104.23|106.47|104.27|106.47|104.27|106.38|104.18|0
1643829830000|2022-02-02 19:23:50|106.52|104.32|106.16|103.96|106.52|104.32|106.16|103.96|0
1643829840000|2022-02-02 19:24:00|106.25|104.05|105.98|103.78|106.25|104.05|105.98|103.78|0
1643829850000|2022-02-02 19:24:10|106.07|103.87|106.02|103.82|106.07|103.87|105.98|103.78|0
1643829860000|2022-02-02 19:24:20|106.07|103.87|105.98|103.78|106.07|103.87|105.89|103.69|0
1643829870000|2022-02-02 19:24:30|105.89|103.69|105.8|103.6|105.98|103.78|105.8|103.6|0
1643829880000|2022-02-02 19:24:40|105.84|103.64|105.8|103.6|105.84|103.64|105.8|103.6|0
1643829890000|2022-02-02 19:24:50|105.71|103.51|105.75|103.55|105.75|103.55|105.53|103.33|0
1643829900000|2022-02-02 19:25:00|105.89|103.69|105.53|103.33|105.89|103.69|105.53|103.33|0
1643829910000|2022-02-02 19:25:10|105.62|103.42|105.62|103.42|105.62|103.42|105.53|103.33|0
1643829920000|2022-02-02 19:25:20|105.44|103.24|104.82|102.62|105.44|103.24|104.82|102.62|0
1643829930000|2022-02-02 19:25:30|104.64|102.44|104.64|102.44|104.64|102.44|104.56|102.36|0
1643829940000|2022-02-02 19:25:40|105.04|102.84|105.53|103.33|105.53|103.33|105.04|102.84|0
1643829950000|2022-02-02 19:25:50|105.62|103.42|105.36|103.16|105.62|103.42|105.36|103.16|0
1643829960000|2022-02-02 19:26:00|105.44|103.24|105.8|103.6|105.93|103.73|105.44|103.24|0
1643829970000|2022-02-02 19:26:10|105.71|103.51|106.16|103.96|106.16|103.96|105.71|103.51|0
1643829980000|2022-02-02 19:26:20|105.98|103.78|105.98|103.78|105.98|103.78|105.89|103.69|0
1643829990000|2022-02-02 19:26:30|105.89|103.69|106.16|103.96|106.16|103.96|105.89|103.69|0
1643830000000|2022-02-02 19:26:40|106.07|103.87|106.43|104.23|106.43|104.23|106.07|103.87|0
1643830010000|2022-02-02 19:26:50|106.52|104.32|106.47|104.27|106.52|104.32|106.47|104.27|0
1643830020000|2022-02-02 19:27:00|106.52|104.32|106.43|104.23|106.56|104.36|106.43|104.23|0
1643830030000|2022-02-02 19:27:10|106.61|104.41|106.52|104.32|106.61|104.41|106.52|104.32|0
1643830040000|2022-02-02 19:27:20|106.61|104.41|106.61|104.41|106.79|104.59|106.61|104.41|0
1643830050000|2022-02-02 19:27:30|106.52|104.32|106.61|104.41|106.61|104.41|106.52|104.32|0
1643830060000|2022-02-02 19:27:40|106.43|104.23|106.61|104.41|106.61|104.41|106.38|104.18|0
1643830070000|2022-02-02 19:27:50|106.43|104.23|106.34|104.14|106.43|104.23|106.34|104.14|0
1643830080000|2022-02-02 19:28:00|106.43|104.23|106.61|104.41|106.65|104.45|106.43|104.23|0
1643830090000|2022-02-02 19:28:10|106.7|104.5|106.78|104.58|106.87|104.67|106.7|104.5|0
1643830100000|2022-02-02 19:28:20|106.52|104.32|106.61|104.41|106.61|104.41|106.52|104.32|0
1643830110000|2022-02-02 19:28:30|106.74|104.54|106.34|104.14|106.74|104.54|106.25|104.05|0
1643830120000|2022-02-02 19:28:40|106.43|104.23|106.78|104.58|106.87|104.67|106.43|104.23|0
1643830130000|2022-02-02 19:28:50|106.92|104.72|104.98|102.78|106.92|104.72|104.98|102.78|0
1643830140000|2022-02-02 19:29:00|104.8|102.6|107.58|105.38|107.58|105.38|104.8|102.6|0
1643830150000|2022-02-02 19:29:10|107.76|105.56|107.85|105.65|107.85|105.65|107.76|105.56|0
1643830160000|2022-02-02 19:29:20|108.12|105.92|107.85|105.65|108.12|105.92|107.85|105.65|0
1643830170000|2022-02-02 19:29:30|107.89|105.69|107.17|104.97|107.89|105.69|106.99|104.79|0
1643830180000|2022-02-02 19:29:40|106.9|104.7|106.72|104.52|106.9|104.7|106.72|104.52|0
1643830190000|2022-02-02 19:29:50|106.81|104.61|106.81|104.61|106.81|104.61|106.81|104.61|0
1643830200000|2022-02-02 19:30:00|107.08|104.88|107.08|104.88|107.08|104.88|107.08|104.88|0
1643830210000|2022-02-02 19:30:10|107.53|105.33|107.44|105.24|107.71|105.51|107.44|105.24|0
1643830220000|2022-02-02 19:30:20|107.35|105.15|107.62|105.42|107.8|105.6|107.35|105.15|0
1643830230000|2022-02-02 19:30:30|107.53|105.33|107.53|105.33|107.62|105.42|107.53|105.33|0
1643830240000|2022-02-02 19:30:40|107.35|105.15|107.53|105.33|107.62|105.42|107.35|105.15|0
1643830250000|2022-02-02 19:30:50|107.4|105.2|107.44|105.24|107.44|105.24|107.35|105.15|0
1643830260000|2022-02-02 19:31:00|107.53|105.33|107.03|104.83|107.53|105.33|107.03|104.83|0
1643830270000|2022-02-02 19:31:10|107.17|104.97|107.17|104.97|107.17|104.97|107.17|104.97|0
1643830280000|2022-02-02 19:31:20|107.12|104.92|107.21|105.01|107.21|105.01|107.12|104.92|0
1643830290000|2022-02-02 19:31:30|107.26|105.06|107.31|105.11|107.31|105.11|107.26|105.06|0
1643830300000|2022-02-02 19:31:40|107.17|104.97|107.17|104.97|107.26|105.06|107.08|104.88|0
1643830310000|2022-02-02 19:31:50|107.26|105.06|107.26|105.06|107.26|105.06|107.26|105.06|0
1643830320000|2022-02-02 19:32:00|107.3|105.1|107.17|104.97|107.3|105.1|107.17|104.97|0
1643830330000|2022-02-02 19:32:10|107.26|105.06|107.08|104.88|107.26|105.06|107.08|104.88|0
1643830340000|2022-02-02 19:32:20|106.9|104.7|106.9|104.7|106.9|104.7|106.72|104.52|0
1643830350000|2022-02-02 19:32:30|106.94|104.74|106.9|104.7|106.99|104.79|106.9|104.7|0
1643830360000|2022-02-02 19:32:40|107.21|105.01|107.26|105.06|107.49|105.29|107.21|105.01|0
1643830370000|2022-02-02 19:32:50|107.35|105.15|107.8|105.6|107.8|105.6|107.35|105.15|0
1643830380000|2022-02-02 19:33:00|107.44|105.24|107.53|105.33|107.53|105.33|107.44|105.24|0
1643830390000|2022-02-02 19:33:10|107.44|105.24|107.08|104.88|107.44|105.24|107.08|104.88|0
1643830400000|2022-02-02 19:33:20|107.17|104.97|107.17|104.97|107.17|104.97|106.99|104.79|0
1643830410000|2022-02-02 19:33:30|107.08|104.88|107.26|105.06|107.26|105.06|106.99|104.79|0
1643830420000|2022-02-02 19:33:40|107.17|104.97|107.17|104.97|107.17|104.97|107.08|104.88|0
1643830430000|2022-02-02 19:33:50|107.26|105.06|107.44|105.24|107.44|105.24|107.21|105.01|0
1643830440000|2022-02-02 19:34:00|107.57|105.37|107.8|105.6|107.8|105.6|107.57|105.37|0
1643830450000|2022-02-02 19:34:10|107.71|105.51|107.8|105.6|107.8|105.6|107.67|105.47|0
1643830460000|2022-02-02 19:34:20|107.89|105.69|108.07|105.87|108.17|105.97|107.89|105.69|0
1643830470000|2022-02-02 19:34:30|108.44|106.24|108.62|106.42|108.62|106.42|108.3|106.1|0
1643830480000|2022-02-02 19:34:40|108.48|106.28|109.53|107.33|109.53|107.33|108.48|106.28|0
1643830490000|2022-02-02 19:34:50|109.81|107.61|109.62|107.42|109.81|107.61|109.62|107.42|0
1643830500000|2022-02-02 19:35:00|109.53|107.33|109.81|107.61|109.81|107.61|109.53|107.33|0
1643830510000|2022-02-02 19:35:10|109.71|107.51|109.71|107.51|109.71|107.51|109.62|107.42|0
1643830520000|2022-02-02 19:35:20|109.9|107.7|109.71|107.51|109.99|107.79|109.71|107.51|0
1643830530000|2022-02-02 19:35:30|109.81|107.61|109.62|107.42|109.81|107.61|109.62|107.42|0
1643830540000|2022-02-02 19:35:40|109.53|107.33|109.35|107.15|109.53|107.33|109.35|107.15|0
1643830550000|2022-02-02 19:35:50|109.07|106.87|108.75|106.55|109.07|106.87|108.75|106.55|0
1643830560000|2022-02-02 19:36:00|108.89|106.69|108.89|106.69|108.98|106.78|108.89|106.69|0
1643830570000|2022-02-02 19:36:10|108.98|106.78|109.12|106.92|109.12|106.92|108.89|106.69|0
1643830580000|2022-02-02 19:36:20|109.03|106.83|108.98|106.78|109.07|106.87|108.98|106.78|0
1643830590000|2022-02-02 19:36:30|109.07|106.87|108.98|106.78|109.07|106.87|108.98|106.78|0
1643830600000|2022-02-02 19:36:40|109.07|106.87|109.17|106.97|109.21|107.01|109.07|106.87|0
1643830610000|2022-02-02 19:36:50|109.07|106.87|108.98|106.78|109.07|106.87|108.98|106.78|0
1643830620000|2022-02-02 19:37:00|109.16|106.96|109.35|107.15|109.35|107.15|109.16|106.96|0
1643830630000|2022-02-02 19:37:10|109.26|107.06|109.07|106.87|109.26|107.06|109.07|106.87|0
1643830640000|2022-02-02 19:37:20|108.89|106.69|108.89|106.69|108.98|106.78|108.89|106.69|0
1643830650000|2022-02-02 19:37:30|108.8|106.6|108.89|106.69|108.89|106.69|108.8|106.6|0
1643830660000|2022-02-02 19:37:40|108.8|106.6|108.89|106.69|108.89|106.69|108.8|106.6|0
1643830670000|2022-02-02 19:37:50|108.98|106.78|108.98|106.78|108.98|106.78|108.98|106.78|0
1643830680000|2022-02-02 19:38:00|108.89|106.69|108.98|106.78|108.98|106.78|108.89|106.69|0
1643830690000|2022-02-02 19:38:10|109.16|106.96|108.8|106.6|109.16|106.96|108.8|106.6|0
1643830700000|2022-02-02 19:38:20|108.89|106.69|108.89|106.69|108.98|106.78|108.89|106.69|0
1643830710000|2022-02-02 19:38:30|108.93|106.73|108.25|106.05|108.93|106.73|108.25|106.05|0
1643830720000|2022-02-02 19:38:40|107.98|105.78|107.8|105.6|107.98|105.78|107.8|105.6|0
1643830730000|2022-02-02 19:38:50|107.89|105.69|108.53|106.33|108.53|106.33|107.71|105.51|0
1643830740000|2022-02-02 19:39:00|108.57|106.37|108.44|106.24|108.62|106.42|108.44|106.24|0
1643830750000|2022-02-02 19:39:10|108.53|106.33|108.16|105.96|108.53|106.33|108.12|105.92|0
1643830760000|2022-02-02 19:39:20|108.25|106.05|108.12|105.92|108.25|106.05|108.12|105.92|0
1643830770000|2022-02-02 19:39:30|108.16|105.96|108.34|106.14|108.34|106.14|108.16|105.96|0
1643830780000|2022-02-02 19:39:40|108.44|106.24|108.48|106.28|108.53|106.33|108.44|106.24|0
1643830790000|2022-02-02 19:39:50|108.53|106.33|108.62|106.42|108.62|106.42|108.53|106.33|0
1643830800000|2022-02-02 19:40:00|108.8|106.6|109.8|107.6|109.8|107.6|108.8|106.6|0
1643830810000|2022-02-02 19:40:10|109.9|107.7|109.99|107.79|109.99|107.79|109.9|107.7|0
1643830820000|2022-02-02 19:40:20|109.8|107.6|109.94|107.74|109.94|107.74|109.8|107.6|0
1643830830000|2022-02-02 19:40:30|109.9|107.7|109.99|107.79|110.08|107.88|109.9|107.7|0
1643830840000|2022-02-02 19:40:40|110.08|107.88|109.8|107.6|110.08|107.88|109.8|107.6|0
1643830850000|2022-02-02 19:40:50|109.9|107.7|109.99|107.79|109.99|107.79|109.8|107.6|0
1643830860000|2022-02-02 19:41:00|109.94|107.74|110.26|108.06|110.26|108.06|109.94|107.74|0
1643830870000|2022-02-02 19:41:10|109.99|107.79|110.08|107.88|110.08|107.88|109.99|107.79|0
1643830880000|2022-02-02 19:41:20|110.17|107.97|110.08|107.88|110.35|108.15|110.08|107.88|0
1643830890000|2022-02-02 19:41:30|110.17|107.97|110.35|108.15|110.45|108.25|110.17|107.97|0
1643830900000|2022-02-02 19:41:40|110.54|108.34|110.45|108.25|110.54|108.34|110.45|108.25|0
1643830910000|2022-02-02 19:41:50|110.63|108.43|110.54|108.34|110.63|108.43|110.54|108.34|0
1643830920000|2022-02-02 19:42:00|110.49|108.29|110.45|108.25|110.49|108.29|110.45|108.25|0
1643830930000|2022-02-02 19:42:10|109.99|107.79|110.72|108.52|110.72|108.52|109.99|107.79|0
1643830940000|2022-02-02 19:42:20|111|108.8|110.81|108.61|111.09|108.89|110.81|108.61|0
1643830950000|2022-02-02 19:42:30|110.63|108.43|110.81|108.61|110.81|108.61|110.63|108.43|0
1643830960000|2022-02-02 19:42:40|110.72|108.52|110.72|108.52|110.72|108.52|110.72|108.52|0
1643830970000|2022-02-02 19:42:50|110.63|108.43|110.54|108.34|110.63|108.43|110.45|108.25|0
1643830980000|2022-02-02 19:43:00|110.45|108.25|110.17|107.97|110.54|108.34|110.17|107.97|0
1643830990000|2022-02-02 19:43:10|110.08|107.88|109.99|107.79|110.26|108.06|109.99|107.79|0
1643831000000|2022-02-02 19:43:20|110.08|107.88|110.08|107.88|110.17|107.97|110.08|107.88|0
1643831010000|2022-02-02 19:43:30|109.99|107.79|110.26|108.06|110.26|108.06|109.99|107.79|0
1643831020000|2022-02-02 19:43:40|110.17|107.97|110.26|108.06|110.35|108.15|110.17|107.97|0
1643831030000|2022-02-02 19:43:50|110.35|108.15|110.35|108.15|110.35|108.15|110.35|108.15|0
1643831040000|2022-02-02 19:44:00|110.26|108.06|110.26|108.06|110.31|108.11|110.26|108.06|0
1643831050000|2022-02-02 19:44:10|110.35|108.15|110.26|108.06|110.54|108.34|110.26|108.06|0
1643831060000|2022-02-02 19:44:20|110.17|107.97|110.17|107.97|110.17|107.97|110.17|107.97|0
1643831070000|2022-02-02 19:44:30|109.99|107.79|110.08|107.88|110.08|107.88|109.99|107.79|0
1643831080000|2022-02-02 19:44:40|110.26|108.06|110.26|108.06|110.35|108.15|110.26|108.06|0
1643831090000|2022-02-02 19:44:50|110.35|108.15|110.26|108.06|110.35|108.15|110.17|107.97|0
1643831100000|2022-02-02 19:45:00|110.17|107.97|110.58|108.38|110.58|108.38|110.17|107.97|0
1643831110000|2022-02-02 19:45:10|110.54|108.34|110.63|108.43|110.9|108.7|110.54|108.34|0
1643831120000|2022-02-02 19:45:20|110.67|108.47|110.54|108.34|110.67|108.47|110.44|108.24|0
1643831130000|2022-02-02 19:45:30|110.44|108.24|109.89|107.69|110.44|108.24|109.89|107.69|0
1643831140000|2022-02-02 19:45:40|109.98|107.78|109.98|107.78|110.03|107.83|109.98|107.78|0
1643831150000|2022-02-02 19:45:50|109.89|107.69|110.17|107.97|110.17|107.97|109.8|107.6|0
1643831160000|2022-02-02 19:46:00|110.08|107.88|109.8|107.6|110.08|107.88|109.8|107.6|0
1643831170000|2022-02-02 19:46:10|109.43|107.23|109.71|107.51|109.71|107.51|109.43|107.23|0
1643831180000|2022-02-02 19:46:20|109.89|107.69|109.89|107.69|109.89|107.69|109.8|107.6|0
1643831190000|2022-02-02 19:46:30|109.8|107.6|109.8|107.6|109.89|107.69|109.8|107.6|0
1643831200000|2022-02-02 19:46:40|109.89|107.69|109.89|107.69|109.98|107.78|109.89|107.69|0
1643831210000|2022-02-02 19:46:50|109.98|107.78|109.98|107.78|110.12|107.92|109.98|107.78|0
1643831220000|2022-02-02 19:47:00|110.08|107.88|110.44|108.24|110.44|108.24|110.08|107.88|0
1643831230000|2022-02-02 19:47:10|110.35|108.15|110.44|108.24|110.44|108.24|110.35|108.15|0
1643831240000|2022-02-02 19:47:20|110.54|108.34|110.44|108.24|110.72|108.52|110.44|108.24|0
1643831250000|2022-02-02 19:47:30|110.63|108.43|110.72|108.52|110.81|108.61|110.63|108.43|0
1643831260000|2022-02-02 19:47:40|110.63|108.43|110.72|108.52|110.72|108.52|110.63|108.43|0
1643831270000|2022-02-02 19:47:50|110.63|108.43|110.72|108.52|110.72|108.52|110.63|108.43|0
1643831280000|2022-02-02 19:48:00|110.81|108.61|110.63|108.43|110.81|108.61|110.63|108.43|0
1643831290000|2022-02-02 19:48:10|110.44|108.24|110.49|108.29|110.53|108.33|110.44|108.24|0
1643831300000|2022-02-02 19:48:20|110.53|108.33|110.44|108.24|110.53|108.33|110.44|108.24|0
1643831310000|2022-02-02 19:48:30|110.53|108.33|110.58|108.38|110.63|108.43|110.53|108.33|0
1643831320000|2022-02-02 19:48:40|110.63|108.43|111|108.8|111|108.8|110.63|108.43|0
1643831330000|2022-02-02 19:48:50|110.9|108.7|111.74|109.54|111.74|109.54|110.9|108.7|0
1643831340000|2022-02-02 19:49:00|111.46|109.26|111.37|109.17|111.64|109.44|111.37|109.17|0
1643831350000|2022-02-02 19:49:10|111.55|109.35|111.55|109.35|111.55|109.35|111.5|109.3|0
1643831360000|2022-02-02 19:49:20|111.27|109.07|111.27|109.07|111.37|109.17|111.27|109.07|0
1643831370000|2022-02-02 19:49:30|110.9|108.7|111.09|108.89|111.09|108.89|110.9|108.7|0
1643831380000|2022-02-02 19:49:40|111.18|108.98|111.13|108.93|111.27|109.07|111.09|108.89|0
1643831390000|2022-02-02 19:49:50|111.27|109.07|111.27|109.07|111.27|109.07|111.09|108.89|0
1643831400000|2022-02-02 19:50:00|111.36|109.16|112.01|109.81|112.11|109.91|111.36|109.16|0
1643831410000|2022-02-02 19:50:10|112.11|109.91|111.64|109.44|112.11|109.91|111.64|109.44|0
1643831420000|2022-02-02 19:50:20|111.74|109.54|111.5|109.3|111.74|109.54|111.5|109.3|0
1643831430000|2022-02-02 19:50:30|111.46|109.26|111.36|109.16|111.55|109.35|111.36|109.16|0
1643831440000|2022-02-02 19:50:40|111.18|108.98|110.99|108.79|111.18|108.98|110.9|108.7|0
1643831450000|2022-02-02 19:50:50|111.27|109.07|110.9|108.7|111.27|109.07|110.9|108.7|0
1643831460000|2022-02-02 19:51:00|110.72|108.52|110.72|108.52|110.72|108.52|110.53|108.33|0
1643831470000|2022-02-02 19:51:10|110.81|108.61|110.72|108.52|110.81|108.61|110.63|108.43|0
1643831480000|2022-02-02 19:51:20|110.81|108.61|110.63|108.43|110.81|108.61|110.53|108.33|0
1643831490000|2022-02-02 19:51:30|110.72|108.52|110.81|108.61|110.81|108.61|110.63|108.43|0
1643831500000|2022-02-02 19:51:40|110.9|108.7|110.81|108.61|110.9|108.7|110.81|108.61|0
1643831510000|2022-02-02 19:51:50|110.9|108.7|110.99|108.79|110.99|108.79|110.9|108.7|0
1643831520000|2022-02-02 19:52:00|111.09|108.89|111.18|108.98|111.18|108.98|111.09|108.89|0
1643831530000|2022-02-02 19:52:10|111.09|108.89|111.27|109.07|111.27|109.07|111.09|108.89|0
1643831540000|2022-02-02 19:52:20|111.18|108.98|111.36|109.16|111.36|109.16|111.18|108.98|0
1643831550000|2022-02-02 19:52:30|111.46|109.26|111.18|108.98|111.46|109.26|111.18|108.98|0
1643831560000|2022-02-02 19:52:40|111.22|109.02|110.81|108.61|111.27|109.07|110.81|108.61|0
1643831570000|2022-02-02 19:52:50|111.04|108.84|110.99|108.79|111.04|108.84|110.99|108.79|0
1643831580000|2022-02-02 19:53:00|110.9|108.7|110.81|108.61|110.9|108.7|110.72|108.52|0
1643831590000|2022-02-02 19:53:10|110.72|108.52|110.81|108.61|110.81|108.61|110.72|108.52|0
1643831600000|2022-02-02 19:53:20|110.9|108.7|110.85|108.65|110.9|108.7|110.81|108.61|0
1643831610000|2022-02-02 19:53:30|110.9|108.7|110.81|108.61|110.99|108.79|110.81|108.61|0
1643831620000|2022-02-02 19:53:40|110.9|108.7|110.9|108.7|110.9|108.7|110.81|108.61|0
1643831630000|2022-02-02 19:53:50|110.99|108.79|110.99|108.79|110.99|108.79|110.99|108.79|0
1643831640000|2022-02-02 19:54:00|111.09|108.89|111.09|108.89|111.18|108.98|111.09|108.89|0
1643831650000|2022-02-02 19:54:10|111.18|108.98|111.41|109.21|111.41|109.21|111.18|108.98|0
1643831660000|2022-02-02 19:54:20|111.36|109.16|111.46|109.26|111.46|109.26|111.36|109.16|0
1643831670000|2022-02-02 19:54:30|111.55|109.35|111.5|109.3|111.55|109.35|111.5|109.3|0
1643831680000|2022-02-02 19:54:40|111.46|109.26|111.46|109.26|111.46|109.26|111.36|109.16|0
1643831690000|2022-02-02 19:54:50|111.55|109.35|111.55|109.35|111.59|109.39|111.55|109.35|0
1643831700000|2022-02-02 19:55:00|111.46|109.26|110.81|108.61|111.46|109.26|110.81|108.61|0
1643831710000|2022-02-02 19:55:10|110.9|108.7|110.81|108.61|110.9|108.7|110.72|108.52|0
1643831720000|2022-02-02 19:55:20|110.72|108.52|110.62|108.42|110.72|108.52|110.35|108.15|0
1643831730000|2022-02-02 19:55:30|110.44|108.24|110.35|108.15|110.44|108.24|110.35|108.15|0
1643831740000|2022-02-02 19:55:40|110.26|108.06|110.44|108.24|110.44|108.24|110.26|108.06|0
1643831750000|2022-02-02 19:55:50|110.48|108.28|110.53|108.33|110.53|108.33|110.44|108.24|0
1643831760000|2022-02-02 19:56:00|110.44|108.24|110.07|107.87|110.44|108.24|110.07|107.87|0
1643831770000|2022-02-02 19:56:10|110.16|107.96|110.44|108.24|110.44|108.24|110.16|107.96|0
1643831780000|2022-02-02 19:56:20|110.26|108.06|110.26|108.06|110.3|108.1|110.26|108.06|0
1643831790000|2022-02-02 19:56:30|110.12|107.92|109.89|107.69|110.12|107.92|109.89|107.69|0
1643831800000|2022-02-02 19:56:40|109.98|107.78|110.16|107.96|110.16|107.96|109.98|107.78|0
1643831810000|2022-02-02 19:56:50|110.53|108.33|110.35|108.15|110.53|108.33|110.35|108.15|0
1643831820000|2022-02-02 19:57:00|110.26|108.06|110.35|108.15|110.35|108.15|110.16|107.96|0
1643831830000|2022-02-02 19:57:10|110.44|108.24|110.62|108.42|110.62|108.42|110.44|108.24|0
1643831840000|2022-02-02 19:57:20|110.81|108.61|110.67|108.47|110.81|108.61|110.62|108.42|0
1643831850000|2022-02-02 19:57:30|110.62|108.42|110.44|108.24|110.62|108.42|110.35|108.15|0
1643831860000|2022-02-02 19:57:40|110.53|108.33|110.35|108.15|110.53|108.33|110.35|108.15|0
1643831870000|2022-02-02 19:57:50|110.25|108.05|109.8|107.6|110.25|108.05|109.8|107.6|0
1643831880000|2022-02-02 19:58:00|109.7|107.5|109.8|107.6|109.98|107.78|109.7|107.5|0
1643831890000|2022-02-02 19:58:10|109.7|107.5|109.61|107.41|109.8|107.6|109.61|107.41|0
1643831900000|2022-02-02 19:58:20|109.52|107.32|109.8|107.6|109.8|107.6|109.52|107.32|0
1643831910000|2022-02-02 19:58:30|109.61|107.41|109.52|107.32|109.7|107.5|109.52|107.32|0
1643831920000|2022-02-02 19:58:40|109.61|107.41|109.52|107.32|109.61|107.41|109.52|107.32|0
1643831930000|2022-02-02 19:58:50|109.61|107.41|109.7|107.5|109.7|107.5|109.52|107.32|0
1643831940000|2022-02-02 19:59:00|109.8|107.6|109.89|107.69|110.02|107.82|109.8|107.6|0
1643831950000|2022-02-02 19:59:10|109.93|107.73|109.98|107.78|109.98|107.78|109.93|107.73|0
1643831960000|2022-02-02 19:59:20|109.8|107.6|109.61|107.41|109.89|107.69|109.61|107.41|0
1643831970000|2022-02-02 19:59:30|109.8|107.6|109.61|107.41|109.93|107.73|109.61|107.41|0
1643831980000|2022-02-02 19:59:40|109.56|107.36|109.52|107.32|109.56|107.36|109.52|107.32|0
1643831990000|2022-02-02 19:59:50|109.43|107.23|109.52|107.32|109.61|107.41|109.43|107.23|0
1643832000000|2022-02-02 20:00:00|109.61|107.41|109.7|107.5|109.79|107.59|109.61|107.41|0
1643832010000|2022-02-02 20:00:10|109.61|107.41|108.61|106.41|109.61|107.41|108.61|106.41|0
1643832020000|2022-02-02 20:00:20|108.7|106.5|109.06|106.86|109.25|107.05|108.7|106.5|0
1643832030000|2022-02-02 20:00:30|108.79|106.59|108.7|106.5|108.79|106.59|108.61|106.41|0
1643832040000|2022-02-02 20:00:40|108.79|106.59|108.88|106.68|108.92|106.72|108.79|106.59|0
1643832050000|2022-02-02 20:00:50|109.06|106.86|109.06|106.86|109.06|106.86|108.97|106.77|0
1643832060000|2022-02-02 20:01:00|108.97|106.77|109.06|106.86|109.06|106.86|108.97|106.77|0
1643832070000|2022-02-02 20:01:10|108.52|106.32|108.88|106.68|108.88|106.68|108.52|106.32|0
1643832080000|2022-02-02 20:01:20|108.79|106.59|108.79|106.59|108.88|106.68|108.79|106.59|0
1643832090000|2022-02-02 20:01:30|108.7|106.5|108.33|106.13|108.7|106.5|108.33|106.13|0
1643832100000|2022-02-02 20:01:40|108.24|106.04|108.06|105.86|108.24|106.04|108.06|105.86|0
1643832110000|2022-02-02 20:01:50|108.24|106.04|108.33|106.13|108.43|106.23|108.24|106.04|0
1643832120000|2022-02-02 20:02:00|108.43|106.23|108.79|106.59|108.79|106.59|108.43|106.23|0
1643832130000|2022-02-02 20:02:10|108.88|106.68|108.15|105.95|108.88|106.68|108.15|105.95|0
1643832140000|2022-02-02 20:02:20|108.43|106.23|108.74|106.54|108.74|106.54|108.43|106.23|0
1643832150000|2022-02-02 20:02:30|108.7|106.5|108.79|106.59|108.79|106.59|108.65|106.45|0
1643832160000|2022-02-02 20:02:40|108.7|106.5|108.7|106.5|108.79|106.59|108.7|106.5|0
1643832170000|2022-02-02 20:02:50|108.61|106.41|108.61|106.41|108.61|106.41|108.42|106.22|0
1643832180000|2022-02-02 20:03:00|108.65|106.45|109.24|107.04|109.24|107.04|108.65|106.45|0
1643832190000|2022-02-02 20:03:10|109.15|106.95|109.43|107.23|109.43|107.23|109.15|106.95|0
1643832200000|2022-02-02 20:03:20|109.24|107.04|109.15|106.95|109.29|107.09|109.15|106.95|0
1643832210000|2022-02-02 20:03:30|109.24|107.04|109.15|106.95|109.24|107.04|109.15|106.95|0
1643832220000|2022-02-02 20:03:40|109.52|107.32|110.25|108.05|110.34|108.14|109.52|107.32|0
1643832230000|2022-02-02 20:03:50|110.34|108.14|110.53|108.33|110.8|108.6|110.34|108.14|0
1643832240000|2022-02-02 20:04:00|110.34|108.14|110.25|108.05|110.34|108.14|110.16|107.96|0
1643832250000|2022-02-02 20:04:10|110.62|108.42|111.5|109.3|111.5|109.3|110.62|108.42|0
1643832260000|2022-02-02 20:04:20|111.64|109.44|111.27|109.07|111.64|109.44|111.27|109.07|0
1643832270000|2022-02-02 20:04:30|110.99|108.79|111.22|109.02|111.27|109.07|110.94|108.74|0
1643832280000|2022-02-02 20:04:40|111.08|108.88|110.99|108.79|111.08|108.88|110.99|108.79|0
1643832290000|2022-02-02 20:04:50|111.08|108.88|110.9|108.7|111.08|108.88|110.8|108.6|0
1643832300000|2022-02-02 20:05:00|110.71|108.51|110.66|108.46|110.71|108.51|110.62|108.42|0
1643832310000|2022-02-02 20:05:10|110.62|108.42|110.8|108.6|110.8|108.6|110.62|108.42|0
1643832320000|2022-02-02 20:05:20|110.9|108.7|110.44|108.24|110.9|108.7|110.44|108.24|0
1643832330000|2022-02-02 20:05:30|110.53|108.33|110.44|108.24|110.53|108.33|110.44|108.24|0
1643832340000|2022-02-02 20:05:40|110.71|108.51|110.71|108.51|110.8|108.6|110.62|108.42|0
1643832350000|2022-02-02 20:05:50|110.99|108.79|110.8|108.6|111.08|108.88|110.8|108.6|0
1643832360000|2022-02-02 20:06:00|111.03|108.83|110.57|108.37|111.03|108.83|110.34|108.14|0
1643832370000|2022-02-02 20:06:10|110.8|108.6|110.39|108.19|110.8|108.6|110.34|108.14|0
1643832380000|2022-02-02 20:06:20|110.43|108.23|109.88|107.68|110.43|108.23|109.88|107.68|0
1643832390000|2022-02-02 20:06:30|109.98|107.78|109.79|107.59|110.11|107.91|109.79|107.59|0
1643832400000|2022-02-02 20:06:40|109.98|107.78|109.79|107.59|110.07|107.87|109.79|107.59|0
1643832410000|2022-02-02 20:06:50|109.7|107.5|109.79|107.59|110.07|107.87|109.7|107.5|0
1643832420000|2022-02-02 20:07:00|109.7|107.5|109.88|107.68|109.88|107.68|109.7|107.5|0
1643832430000|2022-02-02 20:07:10|109.7|107.5|109.7|107.5|109.7|107.5|109.43|107.23|0
1643832440000|2022-02-02 20:07:20|109.88|107.68|110.16|107.96|110.16|107.96|109.88|107.68|0
1643832450000|2022-02-02 20:07:30|109.88|107.68|110.25|108.05|110.25|108.05|109.88|107.68|0
1643832460000|2022-02-02 20:07:40|110.34|108.14|110.2|108|110.34|108.14|110.2|108|0
1643832470000|2022-02-02 20:07:50|110.07|107.87|109.97|107.77|110.07|107.87|109.79|107.59|0
1643832480000|2022-02-02 20:08:00|110.07|107.87|110.34|108.14|110.34|108.14|109.97|107.77|0
1643832490000|2022-02-02 20:08:10|110.43|108.23|109.97|107.77|110.53|108.33|109.97|107.77|0
1643832500000|2022-02-02 20:08:20|110.25|108.05|109.79|107.59|110.25|108.05|109.79|107.59|0
1643832510000|2022-02-02 20:08:30|109.7|107.5|109.7|107.5|109.79|107.59|109.7|107.5|0
1643832520000|2022-02-02 20:08:40|109.43|107.23|109.56|107.36|109.56|107.36|109.43|107.23|0
1643832530000|2022-02-02 20:08:50|109.79|107.59|109.61|107.41|109.79|107.59|109.56|107.36|0
1643832540000|2022-02-02 20:09:00|109.65|107.45|109.61|107.41|109.97|107.77|109.61|107.41|0
1643832550000|2022-02-02 20:09:10|109.74|107.54|109.88|107.68|109.88|107.68|109.61|107.41|0
1643832560000|2022-02-02 20:09:20|109.93|107.73|109.88|107.68|109.93|107.73|109.79|107.59|0
1643832570000|2022-02-02 20:09:30|109.79|107.59|109.97|107.77|109.97|107.77|109.79|107.59|0
1643832580000|2022-02-02 20:09:40|110.02|107.82|109.88|107.68|110.02|107.82|109.88|107.68|0
1643832590000|2022-02-02 20:09:50|109.93|107.73|109.7|107.5|109.97|107.77|109.7|107.5|0
1643832600000|2022-02-02 20:10:00|109.74|107.54|109.33|107.13|109.74|107.54|109.33|107.13|0
1643832610000|2022-02-02 20:10:10|109.15|106.95|108.97|106.77|109.33|107.13|108.97|106.77|0
1643832620000|2022-02-02 20:10:20|109.15|106.95|109.15|106.95|109.15|106.95|109.06|106.86|0
1643832630000|2022-02-02 20:10:30|109.33|107.13|109.47|107.27|109.61|107.41|109.33|107.13|0
1643832640000|2022-02-02 20:10:40|109.52|107.32|109.7|107.5|109.7|107.5|109.52|107.32|0
1643832650000|2022-02-02 20:10:50|109.79|107.59|109.7|107.5|109.88|107.68|109.7|107.5|0
1643832660000|2022-02-02 20:11:00|109.88|107.68|109.79|107.59|109.88|107.68|109.7|107.5|0
1643832670000|2022-02-02 20:11:10|109.7|107.5|109.7|107.5|109.79|107.59|109.7|107.5|0
1643832680000|2022-02-02 20:11:20|109.79|107.59|109.65|107.45|109.79|107.59|109.65|107.45|0
1643832690000|2022-02-02 20:11:30|109.7|107.5|109.61|107.41|109.7|107.5|109.61|107.41|0
1643832700000|2022-02-02 20:11:40|109.7|107.5|109.61|107.41|109.7|107.5|109.61|107.41|0
1643832710000|2022-02-02 20:11:50|109.42|107.22|109.42|107.22|109.42|107.22|109.33|107.13|0
1643832720000|2022-02-02 20:12:00|109.7|107.5|109.47|107.27|109.7|107.5|109.42|107.22|0
1643832730000|2022-02-02 20:12:10|109.33|107.13|109.24|107.04|109.33|107.13|109.24|107.04|0
1643832740000|2022-02-02 20:12:20|109.15|106.95|109.38|107.18|109.38|107.18|109.06|106.86|0
1643832750000|2022-02-02 20:12:30|109.33|107.13|108.97|106.77|109.33|107.13|108.97|106.77|0
1643832760000|2022-02-02 20:12:40|109.15|106.95|109.24|107.04|109.24|107.04|109.15|106.95|0
1643832770000|2022-02-02 20:12:50|109.79|107.59|109.51|107.31|109.79|107.59|109.51|107.31|0
1643832780000|2022-02-02 20:13:00|109.61|107.41|110.06|107.86|110.06|107.86|109.61|107.41|0
1643832790000|2022-02-02 20:13:10|109.97|107.77|110.52|108.32|110.52|108.32|109.97|107.77|0
1643832800000|2022-02-02 20:13:20|110.25|108.05|110.16|107.96|110.25|108.05|110.16|107.96|0
1643832810000|2022-02-02 20:13:30|110.25|108.05|110.16|107.96|110.34|108.14|110.16|107.96|0
1643832820000|2022-02-02 20:13:40|110.06|107.86|109.79|107.59|110.06|107.86|109.79|107.59|0
1643832830000|2022-02-02 20:13:50|109.88|107.68|110.16|107.96|110.16|107.96|109.88|107.68|0
1643832840000|2022-02-02 20:14:00|110.25|108.05|110.02|107.82|110.25|108.05|109.97|107.77|0
1643832850000|2022-02-02 20:14:10|109.88|107.68|109.79|107.59|109.88|107.68|109.7|107.5|0
1643832860000|2022-02-02 20:14:20|109.7|107.5|110.06|107.86|110.06|107.86|109.61|107.41|0
1643832870000|2022-02-02 20:14:30|109.97|107.77|110.06|107.86|110.06|107.86|109.92|107.72|0
1643832880000|2022-02-02 20:14:40|109.97|107.77|109.92|107.72|109.97|107.77|109.83|107.63|0
1643832890000|2022-02-02 20:14:50|109.97|107.77|109.7|107.5|109.97|107.77|109.7|107.5|0
1643832900000|2022-02-02 20:15:00|109.74|107.54|110.16|107.96|110.25|108.05|109.74|107.54|0
1643832910000|2022-02-02 20:15:10|110.06|107.86|110.43|108.23|110.43|108.23|110.06|107.86|0
1643832920000|2022-02-02 20:15:20|110.52|108.32|110.89|108.69|110.98|108.78|110.52|108.32|0
1643832930000|2022-02-02 20:15:30|110.84|108.64|110.71|108.51|110.89|108.69|110.71|108.51|0
1643832940000|2022-02-02 20:15:40|110.52|108.32|110.25|108.05|110.52|108.32|110.06|107.86|0
1643832950000|2022-02-02 20:15:50|110.06|107.86|109.97|107.77|110.06|107.86|109.88|107.68|0
1643832960000|2022-02-02 20:16:00|109.79|107.59|109.51|107.31|109.79|107.59|109.51|107.31|0
1643832970000|2022-02-02 20:16:10|109.42|107.22|109.97|107.77|109.97|107.77|109.42|107.22|0
1643832980000|2022-02-02 20:16:20|109.88|107.68|110.25|108.05|110.34|108.14|109.88|107.68|0
1643832990000|2022-02-02 20:16:30|110.34|108.14|110.15|107.95|110.43|108.23|110.15|107.95|0
1643833000000|2022-02-02 20:16:40|110.25|108.05|110.34|108.14|110.34|108.14|110.25|108.05|0
1643833010000|2022-02-02 20:16:50|110.43|108.23|110.61|108.41|110.61|108.41|110.25|108.05|0
1643833020000|2022-02-02 20:17:00|110.52|108.32|110.89|108.69|110.89|108.69|110.43|108.23|0
1643833030000|2022-02-02 20:17:10|110.94|108.74|110.8|108.6|110.94|108.74|110.8|108.6|0
1643833040000|2022-02-02 20:17:20|110.61|108.41|110.8|108.6|110.8|108.6|110.61|108.41|0
1643833050000|2022-02-02 20:17:30|110.71|108.51|110.98|108.78|110.98|108.78|110.71|108.51|0
1643833060000|2022-02-02 20:17:40|111.08|108.88|111.26|109.06|111.26|109.06|111.08|108.88|0
1643833070000|2022-02-02 20:17:50|111.08|108.88|110.98|108.78|111.08|108.88|110.71|108.51|0
1643833080000|2022-02-02 20:18:00|111.07|108.87|110.98|108.78|111.07|108.87|110.89|108.69|0
1643833090000|2022-02-02 20:18:10|110.93|108.73|111.63|109.43|111.63|109.43|110.93|108.73|0
1643833100000|2022-02-02 20:18:20|111.44|109.24|111.54|109.34|111.54|109.34|111.44|109.24|0
1643833110000|2022-02-02 20:18:30|111.44|109.24|111.54|109.34|111.58|109.38|111.44|109.24|0
1643833120000|2022-02-02 20:18:40|111.63|109.43|111.35|109.15|111.63|109.43|111.35|109.15|0
1643833130000|2022-02-02 20:18:50|111.44|109.24|112.56|110.36|112.56|110.36|111.44|109.24|0
1643833140000|2022-02-02 20:19:00|112.28|110.08|112.56|110.36|112.56|110.36|112.28|110.08|0
1643833150000|2022-02-02 20:19:10|112.84|110.64|112.84|110.64|113.12|110.92|112.84|110.64|0
1643833160000|2022-02-02 20:19:20|112.93|110.73|112.84|110.64|112.93|110.73|112.75|110.55|0
1643833170000|2022-02-02 20:19:30|112.47|110.27|112.65|110.45|112.75|110.55|112.47|110.27|0
1643833180000|2022-02-02 20:19:40|112.75|110.55|112.65|110.45|112.93|110.73|112.65|110.45|0
1643833190000|2022-02-02 20:19:50|112.75|110.55|112.84|110.64|112.84|110.64|112.74|110.54|0
1643833200000|2022-02-02 20:20:00|113.03|110.83|112.93|110.73|113.03|110.83|112.93|110.73|0
1643833210000|2022-02-02 20:20:10|113.21|111.01|113.07|110.87|113.21|111.01|112.98|110.78|0
1643833220000|2022-02-02 20:20:20|113.12|110.92|113.07|110.87|113.16|110.96|113.07|110.87|0
1643833230000|2022-02-02 20:20:30|113.02|110.82|112.93|110.73|113.02|110.82|112.93|110.73|0
1643833240000|2022-02-02 20:20:40|113.02|110.82|113.02|110.82|113.16|110.96|113.02|110.82|0
1643833250000|2022-02-02 20:20:50|113.21|111.01|112.93|110.73|113.21|111.01|112.93|110.73|0
1643833260000|2022-02-02 20:21:00|112.65|110.45|112.84|110.64|112.93|110.73|112.65|110.45|0
1643833270000|2022-02-02 20:21:10|112.93|110.73|112.74|110.54|112.93|110.73|112.74|110.54|0
1643833280000|2022-02-02 20:21:20|112.56|110.36|112.09|109.89|112.56|110.36|112.09|109.89|0
1643833290000|2022-02-02 20:21:30|112|109.8|112.46|110.26|112.46|110.26|112|109.8|0
1643833300000|2022-02-02 20:21:40|112.56|110.36|112.46|110.26|112.56|110.36|112.46|110.26|0
1643833310000|2022-02-02 20:21:50|112.28|110.08|112.46|110.26|112.46|110.26|112.28|110.08|0
1643833320000|2022-02-02 20:22:00|112.37|110.17|112.79|110.59|112.79|110.59|112.37|110.17|0
1643833330000|2022-02-02 20:22:10|112.46|110.26|111.72|109.52|112.46|110.26|111.72|109.52|0
1643833340000|2022-02-02 20:22:20|111.63|109.43|111.72|109.52|111.72|109.52|111.54|109.34|0
1643833350000|2022-02-02 20:22:30|111.86|109.66|111.91|109.71|111.91|109.71|111.72|109.52|0
1643833360000|2022-02-02 20:22:40|112|109.8|111.91|109.71|112|109.8|111.91|109.71|0
1643833370000|2022-02-02 20:22:50|112|109.8|112.14|109.94|112.18|109.98|112|109.8|0
1643833380000|2022-02-02 20:23:00|112.18|109.98|112.32|110.12|112.32|110.12|112.18|109.98|0
1643833390000|2022-02-02 20:23:10|112.18|109.98|111.81|109.61|112.18|109.98|111.81|109.61|0
1643833400000|2022-02-02 20:23:20|111.72|109.52|112|109.8|112|109.8|111.72|109.52|0
1643833410000|2022-02-02 20:23:30|111.91|109.71|112.09|109.89|112.09|109.89|111.86|109.66|0
1643833420000|2022-02-02 20:23:40|112|109.8|112|109.8|112.18|109.98|112|109.8|0
1643833430000|2022-02-02 20:23:50|112.09|109.89|112|109.8|112.09|109.89|112|109.8|0
1643833440000|2022-02-02 20:24:00|112.09|109.89|111.86|109.66|112.09|109.89|111.72|109.52|0
1643833450000|2022-02-02 20:24:10|111.81|109.61|111.72|109.52|111.81|109.61|111.72|109.52|0
1643833460000|2022-02-02 20:24:20|111.81|109.61|111.63|109.43|111.81|109.61|111.63|109.43|0
1643833470000|2022-02-02 20:24:30|111.49|109.29|111.76|109.56|111.91|109.71|111.49|109.29|0
1643833480000|2022-02-02 20:24:40|111.91|109.71|111.91|109.71|111.91|109.71|111.81|109.61|0
1643833490000|2022-02-02 20:24:50|112|109.8|111.91|109.71|112|109.8|111.91|109.71|0
1643833500000|2022-02-02 20:25:00|111.95|109.75|112.28|110.08|112.28|110.08|111.95|109.75|0
1643833510000|2022-02-02 20:25:10|112.14|109.94|112.37|110.17|112.37|110.17|111.95|109.75|0
1643833520000|2022-02-02 20:25:20|112.46|110.26|112.56|110.36|112.56|110.36|112.46|110.26|0
1643833530000|2022-02-02 20:25:30|112.46|110.26|112.46|110.26|112.56|110.36|112.46|110.26|0
1643833540000|2022-02-02 20:25:40|112.56|110.36|112.84|110.64|112.84|110.64|112.46|110.26|0
1643833550000|2022-02-02 20:25:50|112.93|110.73|112.88|110.68|112.93|110.73|112.74|110.54|0
1643833560000|2022-02-02 20:26:00|112.51|110.31|112.46|110.26|112.51|110.31|112.37|110.17|0
1643833570000|2022-02-02 20:26:10|112.65|110.45|112.37|110.17|112.65|110.45|112.37|110.17|0
1643833580000|2022-02-02 20:26:20|112.28|110.08|112.65|110.45|112.65|110.45|112.28|110.08|0
1643833590000|2022-02-02 20:26:30|112.56|110.36|112.65|110.45|112.65|110.45|112.56|110.36|0
1643833600000|2022-02-02 20:26:40|112.6|110.4|112.56|110.36|112.6|110.4|112.56|110.36|0
1643833610000|2022-02-02 20:26:50|112.46|110.26|112.46|110.26|112.6|110.4|112.46|110.26|0
1643833620000|2022-02-02 20:27:00|112.41|110.21|112.56|110.36|112.56|110.36|112.28|110.08|0
1643833630000|2022-02-02 20:27:10|112.46|110.26|112.65|110.45|112.65|110.45|112.46|110.26|0
1643833640000|2022-02-02 20:27:20|112.83|110.63|112.93|110.73|112.93|110.73|112.83|110.63|0
1643833650000|2022-02-02 20:27:30|113.02|110.82|112.28|110.08|113.02|110.82|112.28|110.08|0
1643833660000|2022-02-02 20:27:40|112.37|110.17|111.9|109.7|112.37|110.17|111.9|109.7|0
1643833670000|2022-02-02 20:27:50|111.72|109.52|110.93|108.73|111.72|109.52|110.93|108.73|0
1643833680000|2022-02-02 20:28:00|111.26|109.06|110.29|108.09|111.26|109.06|110.29|108.09|0
1643833690000|2022-02-02 20:28:10|110.33|108.13|110.33|108.13|110.43|108.23|110.24|108.04|0
1643833700000|2022-02-02 20:28:20|110.24|108.04|110.33|108.13|110.56|108.36|110.24|108.04|0
1643833710000|2022-02-02 20:28:30|109.87|107.67|109.69|107.49|109.87|107.67|109.69|107.49|0
1643833720000|2022-02-02 20:28:40|109.78|107.58|109.97|107.77|109.97|107.77|109.78|107.58|0
1643833730000|2022-02-02 20:28:50|110.33|108.13|110.15|107.95|110.33|108.13|109.92|107.72|0
1643833740000|2022-02-02 20:29:00|110.06|107.86|110.52|108.32|110.52|108.32|110.06|107.86|0
1643833750000|2022-02-02 20:29:10|110.42|108.22|109.92|107.72|110.42|108.22|109.92|107.72|0
1643833760000|2022-02-02 20:29:20|109.87|107.67|109.92|107.72|109.97|107.77|109.69|107.49|0
1643833770000|2022-02-02 20:29:30|109.97|107.77|110.15|107.95|110.15|107.95|109.97|107.77|0
1643833780000|2022-02-02 20:29:40|110.28|108.08|110.52|108.32|110.7|108.5|110.28|108.08|0
1643833790000|2022-02-02 20:29:50|110.7|108.5|110.89|108.69|110.89|108.69|110.7|108.5|0
1643833800000|2022-02-02 20:30:00|110.98|108.78|110.98|108.78|110.98|108.78|110.89|108.69|0
1643833810000|2022-02-02 20:30:10|110.88|108.68|110.79|108.59|110.98|108.78|110.79|108.59|0
1643833820000|2022-02-02 20:30:20|110.98|108.78|110.79|108.59|110.98|108.78|110.79|108.59|0
1643833830000|2022-02-02 20:30:30|110.88|108.68|110.79|108.59|110.88|108.68|110.7|108.5|0
1643833840000|2022-02-02 20:30:40|110.7|108.5|110.52|108.32|110.7|108.5|110.47|108.27|0
1643833850000|2022-02-02 20:30:50|110.42|108.22|110.42|108.22|110.52|108.32|110.42|108.22|0
1643833860000|2022-02-02 20:31:00|110.52|108.32|110.79|108.59|110.79|108.59|110.52|108.32|0
1643833870000|2022-02-02 20:31:10|110.98|108.78|110.98|108.78|110.98|108.78|110.88|108.68|0
1643833880000|2022-02-02 20:31:20|110.93|108.73|110.88|108.68|111.35|109.15|110.88|108.68|0
1643833890000|2022-02-02 20:31:30|111.07|108.87|111.16|108.96|111.25|109.05|111.07|108.87|0
1643833900000|2022-02-02 20:31:40|111.02|108.82|110.93|108.73|111.02|108.82|110.88|108.68|0
1643833910000|2022-02-02 20:31:50|110.88|108.68|111.07|108.87|111.07|108.87|110.88|108.68|0
1643833920000|2022-02-02 20:32:00|111.16|108.96|111.25|109.05|111.3|109.1|111.16|108.96|0
1643833930000|2022-02-02 20:32:10|111.44|109.24|110.98|108.78|111.44|109.24|110.98|108.78|0
1643833940000|2022-02-02 20:32:20|110.79|108.59|111.07|108.87|111.07|108.87|110.79|108.59|0
1643833950000|2022-02-02 20:32:30|111.16|108.96|111.02|108.82|111.16|108.96|110.98|108.78|0
1643833960000|2022-02-02 20:32:40|110.93|108.73|110.79|108.59|110.93|108.73|110.7|108.5|0
1643833970000|2022-02-02 20:32:50|110.7|108.5|110.7|108.5|110.74|108.54|110.65|108.45|0
1643833980000|2022-02-02 20:33:00|110.28|108.08|110.24|108.04|110.28|108.08|109.92|107.72|0
1643833990000|2022-02-02 20:33:10|109.96|107.76|110.1|107.9|110.1|107.9|109.96|107.76|0
1643834000000|2022-02-02 20:33:20|110.15|107.95|110.88|108.68|110.88|108.68|110.15|107.95|0
1643834010000|2022-02-02 20:33:30|110.79|108.59|110.79|108.59|110.88|108.68|110.7|108.5|0
1643834020000|2022-02-02 20:33:40|110.74|108.54|110.88|108.68|111.07|108.87|110.74|108.54|0
1643834030000|2022-02-02 20:33:50|111.07|108.87|111.35|109.15|111.48|109.28|111.07|108.87|0
1643834040000|2022-02-02 20:34:00|111.44|109.24|111.62|109.42|111.62|109.42|111.44|109.24|0
1643834050000|2022-02-02 20:34:10|111.53|109.33|111.07|108.87|111.53|109.33|111.07|108.87|0
1643834060000|2022-02-02 20:34:20|111.16|108.96|111.3|109.1|111.35|109.15|111.16|108.96|0
1643834070000|2022-02-02 20:34:30|111.72|109.52|111.62|109.42|111.72|109.52|111.62|109.42|0
1643834080000|2022-02-02 20:34:40|111.72|109.52|111.72|109.52|111.9|109.7|111.72|109.52|0
1643834090000|2022-02-02 20:34:50|111.81|109.61|111.99|109.79|111.99|109.79|111.81|109.61|0
1643834100000|2022-02-02 20:35:00|112.09|109.89|112.27|110.07|112.27|110.07|112.09|109.89|0
1643834110000|2022-02-02 20:35:10|112.37|110.17|112.55|110.35|112.55|110.35|112.37|110.17|0
1643834120000|2022-02-02 20:35:20|112.22|110.02|112.09|109.89|112.22|110.02|112.04|109.84|0
1643834130000|2022-02-02 20:35:30|111.99|109.79|111.71|109.51|111.99|109.79|111.71|109.51|0
1643834140000|2022-02-02 20:35:40|111.25|109.05|110.79|108.59|111.34|109.14|110.79|108.59|0
1643834150000|2022-02-02 20:35:50|111.16|108.96|111.16|108.96|111.25|109.05|111.16|108.96|0
1643834160000|2022-02-02 20:36:00|110.51|108.31|110.33|108.13|110.51|108.31|110.33|108.13|0
1643834170000|2022-02-02 20:36:10|110.28|108.08|110.51|108.31|110.51|108.31|110.24|108.04|0
1643834180000|2022-02-02 20:36:20|110.83|108.63|110.61|108.41|110.83|108.63|110.33|108.13|0
1643834190000|2022-02-02 20:36:30|110.74|108.54|110.97|108.77|110.97|108.77|110.74|108.54|0
1643834200000|2022-02-02 20:36:40|111.16|108.96|111.07|108.87|111.16|108.96|111.02|108.82|0
1643834210000|2022-02-02 20:36:50|111.3|109.1|111.53|109.33|111.53|109.33|111.25|109.05|0
1643834220000|2022-02-02 20:37:00|111.71|109.51|111.9|109.7|111.9|109.7|111.71|109.51|0
1643834230000|2022-02-02 20:37:10|111.99|109.79|111.81|109.61|112.09|109.89|111.81|109.61|0
1643834240000|2022-02-02 20:37:20|112.09|109.89|111.99|109.79|112.09|109.89|111.99|109.79|0
1643834250000|2022-02-02 20:37:30|112.18|109.98|112.09|109.89|112.27|110.07|112.09|109.89|0
1643834260000|2022-02-02 20:37:40|112.18|109.98|112.09|109.89|112.18|109.98|112.09|109.89|0
1643834270000|2022-02-02 20:37:50|111.76|109.56|111.53|109.33|111.76|109.56|111.44|109.24|0
1643834280000|2022-02-02 20:38:00|111.71|109.51|112.27|110.07|112.27|110.07|111.71|109.51|0
1643834290000|2022-02-02 20:38:10|112.18|109.98|111.9|109.7|112.18|109.98|111.9|109.7|0
1643834300000|2022-02-02 20:38:20|111.81|109.61|111.62|109.42|111.9|109.7|111.62|109.42|0
1643834310000|2022-02-02 20:38:30|111.44|109.24|111.34|109.14|111.53|109.33|111.34|109.14|0
1643834320000|2022-02-02 20:38:40|111.02|108.82|110.97|108.77|111.07|108.87|110.97|108.77|0
1643834330000|2022-02-02 20:38:50|111.16|108.96|111.16|108.96|111.2|109|111.16|108.96|0
1643834340000|2022-02-02 20:39:00|111.25|109.05|110.79|108.59|111.34|109.14|110.79|108.59|0
1643834350000|2022-02-02 20:39:10|110.51|108.31|110.51|108.31|110.65|108.45|110.51|108.31|0
1643834360000|2022-02-02 20:39:20|110.24|108.04|110.33|108.13|110.37|108.17|110.24|108.04|0
1643834370000|2022-02-02 20:39:30|110.28|108.08|110.51|108.31|110.6|108.4|110.28|108.08|0
1643834380000|2022-02-02 20:39:40|110.56|108.36|110.79|108.59|110.97|108.77|110.56|108.36|0
1643834390000|2022-02-02 20:39:50|110.83|108.63|110.97|108.77|110.97|108.77|110.7|108.5|0
1643834400000|2022-02-02 20:40:00|110.92|108.72|110.97|108.77|111.34|109.14|110.92|108.72|0
1643834410000|2022-02-02 20:40:10|111.16|108.96|111.39|109.19|111.43|109.23|111.16|108.96|0
1643834420000|2022-02-02 20:40:20|111.43|109.23|111.34|109.14|111.43|109.23|111.34|109.14|0
1643834430000|2022-02-02 20:40:30|111.48|109.28|111.43|109.23|111.48|109.28|111.43|109.23|0
1643834440000|2022-02-02 20:40:40|111.53|109.33|111.57|109.37|111.57|109.37|111.43|109.23|0
1643834450000|2022-02-02 20:40:50|111.43|109.23|111.48|109.28|111.48|109.28|111.43|109.23|0
1643834460000|2022-02-02 20:41:00|111.39|109.19|111.99|109.79|111.99|109.79|111.39|109.19|0
1643834470000|2022-02-02 20:41:10|111.9|109.7|111.43|109.23|111.9|109.7|111.43|109.23|0
1643834480000|2022-02-02 20:41:20|111.25|109.05|110.97|108.77|111.25|109.05|110.97|108.77|0
1643834490000|2022-02-02 20:41:30|110.88|108.68|110.97|108.77|110.97|108.77|110.79|108.59|0
1643834500000|2022-02-02 20:41:40|110.79|108.59|111.16|108.96|111.34|109.14|110.79|108.59|0
1643834510000|2022-02-02 20:41:50|111.06|108.86|111.34|109.14|111.34|109.14|111.02|108.82|0
1643834520000|2022-02-02 20:42:00|111.25|109.05|111.34|109.14|111.34|109.14|111.06|108.86|0
1643834530000|2022-02-02 20:42:10|111.43|109.23|111.29|109.09|111.43|109.23|111.29|109.09|0
1643834540000|2022-02-02 20:42:20|111.34|109.14|110.7|108.5|111.34|109.14|110.7|108.5|0
1643834550000|2022-02-02 20:42:30|110.6|108.4|110.88|108.68|110.88|108.68|110.6|108.4|0
1643834560000|2022-02-02 20:42:40|111.16|108.96|111.76|109.56|111.76|109.56|111.16|108.96|0
1643834570000|2022-02-02 20:42:50|111.66|109.46|111.16|108.96|111.66|109.46|111.16|108.96|0
1643834580000|2022-02-02 20:43:00|111.53|109.33|111.43|109.23|111.53|109.33|111.34|109.14|0
1643834590000|2022-02-02 20:43:10|111.53|109.33|111.25|109.05|111.53|109.33|111.25|109.05|0
1643834600000|2022-02-02 20:43:20|111.34|109.14|111.43|109.23|111.43|109.23|111.34|109.14|0
1643834610000|2022-02-02 20:43:30|111.29|109.09|111.25|109.05|111.34|109.14|111.25|109.05|0
1643834620000|2022-02-02 20:43:40|111.16|108.96|111.34|109.14|111.34|109.14|111.16|108.96|0
1643834630000|2022-02-02 20:43:50|111.43|109.23|111.34|109.14|111.43|109.23|111.34|109.14|0
1643834640000|2022-02-02 20:44:00|110.79|108.59|111.2|109|111.2|109|110.79|108.59|0
1643834650000|2022-02-02 20:44:10|111.02|108.82|110.97|108.77|111.06|108.86|110.88|108.68|0
1643834660000|2022-02-02 20:44:20|111.43|109.23|111.71|109.51|111.71|109.51|111.34|109.14|0
1643834670000|2022-02-02 20:44:30|111.53|109.33|111.34|109.14|111.8|109.6|111.34|109.14|0
1643834680000|2022-02-02 20:44:40|111.43|109.23|111.62|109.42|111.62|109.42|111.43|109.23|0
1643834690000|2022-02-02 20:44:50|111.71|109.51|112.08|109.88|112.08|109.88|111.57|109.37|0
1643834700000|2022-02-02 20:45:00|111.94|109.74|112.27|110.07|112.27|110.07|111.85|109.65|0
1643834710000|2022-02-02 20:45:10|112.64|110.44|112.08|109.88|112.64|110.44|112.08|109.88|0
1643834720000|2022-02-02 20:45:20|112.27|110.07|111.62|109.42|112.27|110.07|111.62|109.42|0
1643834730000|2022-02-02 20:45:30|111.53|109.33|111.53|109.33|111.62|109.42|111.53|109.33|0
1643834740000|2022-02-02 20:45:40|111.71|109.51|111.53|109.33|111.8|109.6|111.53|109.33|0
1643834750000|2022-02-02 20:45:50|111.57|109.37|111.43|109.23|111.57|109.37|111.43|109.23|0
1643834760000|2022-02-02 20:46:00|111.62|109.42|112.45|110.25|112.45|110.25|111.62|109.42|0
1643834770000|2022-02-02 20:46:10|111.8|109.6|111.9|109.7|112.17|109.97|111.75|109.55|0
1643834780000|2022-02-02 20:46:20|112.08|109.88|112.08|109.88|112.31|110.11|112.08|109.88|0
1643834790000|2022-02-02 20:46:30|112.03|109.83|112.08|109.88|112.08|109.88|112.03|109.83|0
1643834800000|2022-02-02 20:46:40|112.17|109.97|112.13|109.93|112.27|110.07|112.08|109.88|0
1643834810000|2022-02-02 20:46:50|112.27|110.07|112.17|109.97|112.27|110.07|112.13|109.93|0
1643834820000|2022-02-02 20:47:00|112.13|109.93|111.99|109.79|112.17|109.97|111.99|109.79|0
1643834830000|2022-02-02 20:47:10|112.08|109.88|112.36|110.16|112.36|110.16|111.99|109.79|0
1643834840000|2022-02-02 20:47:20|112.27|110.07|112.4|110.2|112.4|110.2|111.99|109.79|0
1643834850000|2022-02-02 20:47:30|112.45|110.25|112.17|109.97|112.45|110.25|112.08|109.88|0
1643834860000|2022-02-02 20:47:40|112.27|110.07|112.5|110.3|112.55|110.35|112.27|110.07|0
1643834870000|2022-02-02 20:47:50|112.55|110.35|112.55|110.35|112.55|110.35|112.55|110.35|0
1643834880000|2022-02-02 20:48:00|112.59|110.39|112.83|110.63|112.92|110.72|112.59|110.39|0
1643834890000|2022-02-02 20:48:10|113.01|110.81|112.45|110.25|113.01|110.81|112.45|110.25|0
1643834900000|2022-02-02 20:48:20|112.64|110.44|112.45|110.25|112.73|110.53|112.27|110.07|0
1643834910000|2022-02-02 20:48:30|112.27|110.07|112.55|110.35|112.55|110.35|112.27|110.07|0
1643834920000|2022-02-02 20:48:40|112.64|110.44|112.59|110.39|112.64|110.44|112.5|110.3|0
1643834930000|2022-02-02 20:48:50|112.64|110.44|112.83|110.63|112.83|110.63|112.64|110.44|0
1643834940000|2022-02-02 20:49:00|113.01|110.81|113.11|110.91|113.11|110.91|113.01|110.81|0
1643834950000|2022-02-02 20:49:10|113.01|110.81|112.55|110.35|113.01|110.81|112.55|110.35|0
1643834960000|2022-02-02 20:49:20|112.12|109.92|112.27|110.07|112.45|110.25|112.12|109.92|0
1643834970000|2022-02-02 20:49:30|112.08|109.88|111.89|109.69|112.08|109.88|111.8|109.6|0
1643834980000|2022-02-02 20:49:40|111.8|109.6|112.12|109.92|112.12|109.92|111.71|109.51|0
1643834990000|2022-02-02 20:49:50|111.8|109.6|112.45|110.25|112.45|110.25|111.8|109.6|0
1643835000000|2022-02-02 20:50:00|112.64|110.44|111.62|109.42|112.64|110.44|111.06|108.86|0
1643835010000|2022-02-02 20:50:10|112.12|109.92|111.8|109.6|112.12|109.92|111.62|109.42|0
1643835020000|2022-02-02 20:50:20|111.89|109.69|112.17|109.97|112.17|109.97|111.89|109.69|0
1643835030000|2022-02-02 20:50:30|112.12|109.92|111.8|109.6|112.12|109.92|111.8|109.6|0
1643835040000|2022-02-02 20:50:40|112.08|109.88|111.66|109.46|112.08|109.88|111.66|109.46|0
1643835050000|2022-02-02 20:50:50|111.57|109.37|112.27|110.07|112.27|110.07|111.57|109.37|0
1643835060000|2022-02-02 20:51:00|112.36|110.16|111.99|109.79|112.36|110.16|111.99|109.79|0
1643835070000|2022-02-02 20:51:10|112.08|109.88|111.99|109.79|112.17|109.97|111.99|109.79|0
1643835080000|2022-02-02 20:51:20|112.22|110.02|112.08|109.88|112.22|110.02|112.08|109.88|0
1643835090000|2022-02-02 20:51:30|111.89|109.69|111.62|109.42|111.89|109.69|111.62|109.42|0
1643835100000|2022-02-02 20:51:40|111.15|108.95|111.06|108.86|111.15|108.95|110.97|108.77|0
1643835110000|2022-02-02 20:51:50|110.78|108.58|110.92|108.72|110.97|108.77|110.69|108.49|0
1643835120000|2022-02-02 20:52:00|110.88|108.68|110.41|108.21|110.88|108.68|110.41|108.21|0
1643835130000|2022-02-02 20:52:10|110.6|108.4|110.05|107.85|110.6|108.4|109.96|107.76|0
1643835140000|2022-02-02 20:52:20|110.14|107.94|110|107.8|110.32|108.12|110|107.8|0
1643835150000|2022-02-02 20:52:30|109.41|107.21|109.59|107.39|109.68|107.48|109.41|107.21|0
1643835160000|2022-02-02 20:52:40|109.5|107.3|109.59|107.39|109.59|107.39|109.5|107.3|0
1643835170000|2022-02-02 20:52:50|109.41|107.21|109.41|107.21|109.59|107.39|109.41|107.21|0
1643835180000|2022-02-02 20:53:00|109.5|107.3|109.04|106.84|109.5|107.3|109.04|106.84|0
1643835190000|2022-02-02 20:53:10|109.31|107.11|110.14|107.94|110.14|107.94|109.31|107.11|0
1643835200000|2022-02-02 20:53:20|109.95|107.75|109.77|107.57|109.95|107.75|109.77|107.57|0
1643835210000|2022-02-02 20:53:30|109.86|107.66|110.14|107.94|110.14|107.94|109.77|107.57|0
1643835220000|2022-02-02 20:53:40|109.95|107.75|109.95|107.75|110.05|107.85|109.77|107.57|0
1643835230000|2022-02-02 20:53:50|110.05|107.85|110.14|107.94|110.14|107.94|110.05|107.85|0
1643835240000|2022-02-02 20:54:00|110.32|108.12|110.32|108.12|110.32|108.12|110.32|108.12|0
1643835250000|2022-02-02 20:54:10|110|107.8|110.09|107.89|110.09|107.89|109.86|107.66|0
1643835260000|2022-02-02 20:54:20|110.05|107.85|110.14|107.94|110.14|107.94|110.05|107.85|0
1643835270000|2022-02-02 20:54:30|109.95|107.75|109.77|107.57|109.95|107.75|109.77|107.57|0
1643835280000|2022-02-02 20:54:40|109.59|107.39|110.87|108.67|111.2|109|109.59|107.39|0
1643835290000|2022-02-02 20:54:50|110.69|108.49|111.98|109.78|111.98|109.78|110.69|108.49|0
1643835300000|2022-02-02 20:55:00|111.89|109.69|111.98|109.78|111.98|109.78|111.8|109.6|0
1643835310000|2022-02-02 20:55:10|111.57|109.37|112.17|109.97|112.17|109.97|111.57|109.37|0
1643835320000|2022-02-02 20:55:20|112.08|109.88|112.36|110.16|112.36|110.16|112.08|109.88|0
1643835330000|2022-02-02 20:55:30|112.73|110.53|112.64|110.44|112.73|110.53|112.64|110.44|0
1643835340000|2022-02-02 20:55:40|113.1|110.9|112.82|110.62|113.1|110.9|112.82|110.62|0
1643835350000|2022-02-02 20:55:50|112.92|110.72|113.1|110.9|113.1|110.9|112.73|110.53|0
1643835360000|2022-02-02 20:56:00|113.01|110.81|113.48|111.28|113.48|111.28|113.01|110.81|0
1643835370000|2022-02-02 20:56:10|113.38|111.18|113.48|111.28|113.48|111.28|113.38|111.18|0
1643835380000|2022-02-02 20:56:20|113.29|111.09|113.01|110.81|113.43|111.23|113.01|110.81|0
1643835390000|2022-02-02 20:56:30|113.2|111|112.82|110.62|113.29|111.09|112.82|110.62|0
1643835400000|2022-02-02 20:56:40|112.92|110.72|112.92|110.72|113.01|110.81|112.87|110.67|0
1643835410000|2022-02-02 20:56:50|112.73|110.53|112.17|109.97|112.73|110.53|112.17|109.97|0
1643835420000|2022-02-02 20:57:00|112.26|110.06|111.43|109.23|112.26|110.06|111.43|109.23|0
1643835430000|2022-02-02 20:57:10|111.33|109.13|112.36|110.16|112.36|110.16|111.33|109.13|0
1643835440000|2022-02-02 20:57:20|111.98|109.78|112.08|109.88|112.26|110.06|111.8|109.6|0
1643835450000|2022-02-02 20:57:30|111.8|109.6|111.61|109.41|111.8|109.6|111.61|109.41|0
1643835460000|2022-02-02 20:57:40|111.52|109.32|111.43|109.23|111.8|109.6|111.43|109.23|0
1643835470000|2022-02-02 20:57:50|111.71|109.51|111.52|109.32|111.8|109.6|111.52|109.32|0
1643835480000|2022-02-02 20:58:00|111.7|109.5|110.78|108.58|111.7|109.5|110.78|108.58|0
1643835490000|2022-02-02 20:58:10|111.1|108.9|111.24|109.04|111.33|109.13|111.1|108.9|0
1643835500000|2022-02-02 20:58:20|110.96|108.76|110.96|108.76|111.01|108.81|110.96|108.76|0
1643835510000|2022-02-02 20:58:30|110.87|108.67|110.69|108.49|110.87|108.67|110.69|108.49|0
1643835520000|2022-02-02 20:58:40|110.87|108.67|111.15|108.95|111.24|109.04|110.87|108.67|0
1643835530000|2022-02-02 20:58:50|110.96|108.76|110.69|108.49|111.06|108.86|110.6|108.4|0
1643835540000|2022-02-02 20:59:00|110.96|108.76|111.33|109.13|111.33|109.13|110.96|108.76|0
1643835550000|2022-02-02 20:59:10|111.06|108.86|110.96|108.76|111.06|108.86|110.23|108.03|0
1643835560000|2022-02-02 20:59:20|110.41|108.21|111.06|108.86|111.06|108.86|110.41|108.21|0
1643835570000|2022-02-02 20:59:30|110.96|108.76|110.6|108.4|110.96|108.76|110.6|108.4|0
1643835580000|2022-02-02 20:59:40|110.64|108.44|110.5|108.3|110.78|108.58|110.41|108.21|0
1643835590000|2022-02-02 20:59:50|110.41|108.21|110.23|108.03|110.41|108.21|110.04|107.84|0
1643835600000|2022-02-02 21:00:00|109.95|107.75|109.95|107.75|109.95|107.75|109.95|107.75|0
1643835610000|2022-02-02 21:00:10|110.14|107.94|110.69|108.49|110.69|108.49|110.14|107.94|0
1643835620000|2022-02-02 21:00:20|110.87|108.67|110.59|108.39|111.24|109.04|110.59|108.39|0
1643835630000|2022-02-02 21:00:30|110.5|108.3|110.23|108.03|110.5|108.3|110.23|108.03|0
1643835640000|2022-02-02 21:00:40|109.95|107.75|110.14|107.94|110.23|108.03|109.95|107.75|0
1643835650000|2022-02-02 21:00:50|110.13|107.93|110.5|108.3|110.5|108.3|110.13|107.93|0
1643835660000|2022-02-02 21:01:00|110.41|108.21|110.13|107.93|110.41|108.21|110.13|107.93|0
1643835670000|2022-02-02 21:01:10|110.32|108.12|109.86|107.66|110.32|108.12|109.86|107.66|0
1643835680000|2022-02-02 21:01:20|109.95|107.75|109.68|107.48|110.04|107.84|109.68|107.48|0
1643835690000|2022-02-02 21:01:30|109.77|107.57|109.58|107.38|109.77|107.57|109.58|107.38|0
1643835700000|2022-02-02 21:01:40|109.49|107.29|109.49|107.29|109.54|107.34|109.4|107.2|0
1643835710000|2022-02-02 21:01:50|109.4|107.2|109.4|107.2|109.49|107.29|109.4|107.2|0
1643835720000|2022-02-02 21:02:00|109.49|107.29|109.4|107.2|109.49|107.29|109.4|107.2|0
1643835730000|2022-02-02 21:02:10|109.31|107.11|109.26|107.06|109.31|107.11|109.22|107.02|0
1643835740000|2022-02-02 21:02:20|109.31|107.11|109.35|107.15|109.35|107.15|109.31|107.11|0
1643835750000|2022-02-02 21:02:30|109.4|107.2|109.4|107.2|109.49|107.29|109.4|107.2|0
1643835760000|2022-02-02 21:02:40|109.49|107.29|109.49|107.29|109.49|107.29|109.49|107.29|0
1643835770000|2022-02-02 21:02:50|109.4|107.2|109.49|107.29|109.49|107.29|109.4|107.2|0
1643835780000|2022-02-02 21:03:00|109.68|107.48|109.4|107.2|109.86|107.66|109.4|107.2|0
1643835790000|2022-02-02 21:03:10|109.49|107.29|109.4|107.2|109.49|107.29|109.31|107.11|0
1643835800000|2022-02-02 21:03:20|109.44|107.24|109.49|107.29|109.58|107.38|109.44|107.24|0
1643835810000|2022-02-02 21:03:30|109.77|107.57|109.72|107.52|109.77|107.57|109.68|107.48|0
1643835820000|2022-02-02 21:03:40|109.58|107.38|109.49|107.29|109.58|107.38|109.4|107.2|0
1643835830000|2022-02-02 21:03:50|109.58|107.38|109.58|107.38|109.58|107.38|109.58|107.38|0
1643835850000|2022-02-02 21:04:10|109.4|107.2|109.04|106.84|109.4|107.2|108.85|106.65|0
1643835860000|2022-02-02 21:04:20|108.85|106.65|108.94|106.74|109.13|106.93|108.85|106.65|0
1643835870000|2022-02-02 21:04:30|108.99|106.79|108.94|106.74|108.99|106.79|108.94|106.74|0
1643835880000|2022-02-02 21:04:40|108.85|106.65|108.85|106.65|108.94|106.74|108.85|106.65|0
1643835890000|2022-02-02 21:04:50|109.03|106.83|108.76|106.56|109.03|106.83|108.67|106.47|0
1643835900000|2022-02-02 21:05:00|108.85|106.65|107.49|105.29|109.22|107.02|107.49|105.29|0
1643835910000|2022-02-02 21:05:10|106.86|104.66|105.96|103.76|106.86|104.66|105.96|103.76|0
1643835920000|2022-02-02 21:05:20|105.69|103.49|106.32|104.12|106.32|104.12|105.69|103.49|0
1643835930000|2022-02-02 21:05:30|106.05|103.85|105.25|103.05|106.05|103.85|105.07|102.87|0
1643835940000|2022-02-02 21:05:40|105.61|103.41|104.72|102.52|105.61|103.41|104.72|102.52|0
1643835950000|2022-02-02 21:05:50|104.76|102.56|103.65|101.45|104.76|102.56|103.65|101.45|0
1643835960000|2022-02-02 21:06:00|103.34|101.14|102.69|100.49|103.34|101.14|102.69|100.49|0
1643835970000|2022-02-02 21:06:10|103.04|100.84|103.48|101.28|103.48|101.28|103.04|100.84|0
1643835980000|2022-02-02 21:06:20|104.01|101.81|103.07|100.87|104.18|101.98|103.07|100.87|0
1643835990000|2022-02-02 21:06:30|102.63|100.43|102.15|99.95|102.63|100.43|102.15|99.95|0
1643836000000|2022-02-02 21:06:40|101.93|99.73|102.5|100.3|102.5|100.3|101.93|99.73|0
1643836010000|2022-02-02 21:06:50|102.72|100.52|102.32|100.12|102.72|100.52|102.32|100.12|0
1643836020000|2022-02-02 21:07:00|104.42|102.22|103.8|101.6|104.42|102.22|103.8|101.6|0
1643836030000|2022-02-02 21:07:10|103.93|101.73|104.07|101.87|104.07|101.87|103.93|101.73|0
1643836040000|2022-02-02 21:07:20|104.15|101.95|103.49|101.29|104.24|102.04|103.49|101.29|0
1643836050000|2022-02-02 21:07:30|103.63|101.43|103.63|101.43|103.63|101.43|103.45|101.25|0
1643836060000|2022-02-02 21:07:40|103.8|101.6|103.8|101.6|103.8|101.6|103.54|101.34|0
1643836070000|2022-02-02 21:07:50|103.89|101.69|104.15|101.95|104.15|101.95|103.89|101.69|0
1643836080000|2022-02-02 21:08:00|103.98|101.78|103.63|101.43|103.98|101.78|103.54|101.34|0
1643836090000|2022-02-02 21:08:10|103.71|101.51|103.19|100.99|103.8|101.6|103.19|100.99|0
1643836100000|2022-02-02 21:08:20|103.36|101.16|103.27|101.07|103.4|101.2|103.27|101.07|0
1643836110000|2022-02-02 21:08:30|103.23|101.03|102.92|100.72|103.23|101.03|102.92|100.72|0
1643836120000|2022-02-02 21:08:40|103.1|100.9|102.49|100.29|103.1|100.9|102.4|100.2|0
1643836130000|2022-02-02 21:08:50|101.96|99.76|101.79|99.59|102.09|99.89|101.79|99.59|0
1643836140000|2022-02-02 21:09:00|102.31|100.11|102.53|100.33|102.66|100.46|102.31|100.11|0
1643836150000|2022-02-02 21:09:10|102.14|99.94|101.88|99.68|102.18|99.98|101.88|99.68|0
1643836160000|2022-02-02 21:09:20|101.79|99.59|102.14|99.94|102.14|99.94|101.79|99.59|0
1643836170000|2022-02-02 21:09:30|102.4|100.2|101.96|99.76|102.4|100.2|101.96|99.76|0
1643836180000|2022-02-02 21:09:40|101.36|99.16|102.05|99.85|102.05|99.85|101.36|99.16|0
1643836190000|2022-02-02 21:09:50|101.96|99.76|101.74|99.54|101.96|99.76|101.74|99.54|0
1643836200000|2022-02-02 21:10:00|100.84|98.64|100.84|98.64|101.18|98.98|100.84|98.64|0
1643836210000|2022-02-02 21:10:10|100.75|98.55|100.49|98.29|100.84|98.64|100.49|98.29|0
1643836220000|2022-02-02 21:10:20|100.15|97.95|99.81|97.61|100.32|98.12|99.81|97.61|0
1643836230000|2022-02-02 21:10:30|99.98|97.78|100.32|98.12|100.32|98.12|99.89|97.69|0
1643836240000|2022-02-02 21:10:40|100.49|98.29|100.79|98.59|100.79|98.59|100.45|98.25|0
1643836250000|2022-02-02 21:10:50|100.92|98.72|100.19|97.99|100.92|98.72|100.19|97.99|0
1643836260000|2022-02-02 21:11:00|99.89|97.69|100.02|97.82|100.02|97.82|99.81|97.61|0
1643836270000|2022-02-02 21:11:10|100.06|97.86|99.89|97.69|100.06|97.86|99.89|97.69|0
1643836280000|2022-02-02 21:11:20|99.72|97.52|99.55|97.35|99.72|97.52|99.55|97.35|0
1643836290000|2022-02-02 21:11:30|99.63|97.43|100.06|97.86|100.06|97.86|99.63|97.43|0
1643836300000|2022-02-02 21:11:40|99.89|97.69|99.8|97.6|100.23|98.03|99.8|97.6|0
1643836310000|2022-02-02 21:11:50|99.67|97.47|99.55|97.35|99.67|97.47|99.42|97.22|0
1643836320000|2022-02-02 21:12:00|99.38|97.18|99.25|97.05|99.46|97.26|99.25|97.05|0
1643836330000|2022-02-02 21:12:10|99.21|97.01|99.21|97.01|99.21|97.01|98.95|96.75|0
1643836340000|2022-02-02 21:12:20|99.29|97.09|98.95|96.75|99.29|97.09|98.95|96.75|0
1643836350000|2022-02-02 21:12:30|98.86|96.66|98.91|96.71|98.91|96.71|98.61|96.41|0
1643836360000|2022-02-02 21:12:40|99.12|96.92|99.12|96.92|99.29|97.09|99.12|96.92|0
1643836370000|2022-02-02 21:12:50|98.61|96.41|98.44|96.24|98.69|96.49|98.44|96.24|0
1643836380000|2022-02-02 21:13:00|98.52|96.32|98.44|96.24|98.52|96.32|98.44|96.24|0
1643836390000|2022-02-02 21:13:10|99.04|96.84|99.25|97.05|99.5|97.3|99.04|96.84|0
1643836400000|2022-02-02 21:13:20|99.16|96.96|99.63|97.43|99.63|97.43|99.16|96.96|0
1643836410000|2022-02-02 21:13:30|99.72|97.52|99.98|97.78|99.98|97.78|99.72|97.52|0
1643836420000|2022-02-02 21:13:40|99.8|97.6|99.93|97.73|99.93|97.73|99.59|97.39|0
1643836430000|2022-02-02 21:13:50|99.98|97.78|99.8|97.6|100.19|97.99|99.8|97.6|0
1643836440000|2022-02-02 21:14:00|99.76|97.56|99.21|97.01|99.76|97.56|99.12|96.92|0
1643836450000|2022-02-02 21:14:10|99.03|96.83|98.78|96.58|99.03|96.83|98.78|96.58|0
1643836460000|2022-02-02 21:14:20|98.73|96.53|99.63|97.43|99.63|97.43|98.73|96.53|0
1643836470000|2022-02-02 21:14:30|99.55|97.35|99.5|97.3|99.84|97.64|99.5|97.3|0
1643836480000|2022-02-02 21:14:40|99.63|97.43|99.38|97.18|99.89|97.69|99.38|97.18|0
1643836490000|2022-02-02 21:14:50|99.16|96.96|99.8|97.6|100.06|97.86|99.16|96.96|0
1643836520000|2022-02-02 21:15:20|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1643836530000|2022-02-02 21:15:30|100.4|97.6|100.19|97.39|100.4|97.6|100.1|97.3|0
1643836540000|2022-02-02 21:15:40|100.1|97.3|99.85|97.05|100.1|97.3|99.85|97.05|0
1643836550000|2022-02-02 21:15:50|99.68|96.88|99.93|97.13|100.02|97.22|99.59|96.79|0
1643836560000|2022-02-02 21:16:00|99.76|96.96|100.62|97.82|100.62|97.82|99.76|96.96|0
1643836570000|2022-02-02 21:16:10|100.79|97.99|101.18|98.38|101.18|98.38|100.79|97.99|0
1643836580000|2022-02-02 21:16:20|101.52|98.72|101.05|98.25|101.52|98.72|101.05|98.25|0
1643836590000|2022-02-02 21:16:30|100.62|97.82|101.09|98.29|101.09|98.29|100.57|97.77|0
1643836600000|2022-02-02 21:16:40|101|98.2|101|98.2|101.13|98.33|101|98.2|0
1643836610000|2022-02-02 21:16:50|101.05|98.25|100.92|98.12|101.05|98.25|100.79|97.99|0
1643836620000|2022-02-02 21:17:00|100.74|97.94|100.66|97.86|100.79|97.99|100.66|97.86|0
1643836630000|2022-02-02 21:17:10|100.7|97.9|100.53|97.73|100.7|97.9|100.4|97.6|0
1643836640000|2022-02-02 21:17:20|100.45|97.65|100.62|97.82|100.79|97.99|100.45|97.65|0
1643836650000|2022-02-02 21:17:30|100.53|97.73|100.14|97.34|100.53|97.73|100.14|97.34|0
1643836660000|2022-02-02 21:17:40|100.02|97.22|100.19|97.39|100.19|97.39|100.02|97.22|0
1643836670000|2022-02-02 21:17:50|99.97|97.17|99.8|97|99.97|97.17|99.8|97|0
1643836680000|2022-02-02 21:18:00|99.76|96.96|99.33|96.53|99.76|96.96|99.33|96.53|0
1643836690000|2022-02-02 21:18:10|99.59|96.79|99.59|96.79|99.59|96.79|99.33|96.53|0
1643836700000|2022-02-02 21:18:20|99.63|96.83|100.02|97.22|100.02|97.22|99.63|96.83|0
1643836710000|2022-02-02 21:18:30|100.06|97.26|99.8|97|100.06|97.26|99.5|96.7|0
1643836720000|2022-02-02 21:18:40|99.71|96.91|100.23|97.43|100.23|97.43|99.71|96.91|0
1643836730000|2022-02-02 21:18:50|100.1|97.3|100.36|97.56|100.36|97.56|100.1|97.3|0
1643836740000|2022-02-02 21:19:00|100.4|97.6|100.19|97.39|100.53|97.73|100.19|97.39|0
1643836750000|2022-02-02 21:19:10|100.06|97.26|99.89|97.09|100.06|97.26|99.89|97.09|0
1643836760000|2022-02-02 21:19:20|99.8|97|99.8|97|99.8|97|99.67|96.87|0
1643836770000|2022-02-02 21:19:30|99.71|96.91|99.59|96.79|99.71|96.91|99.59|96.79|0
1643836780000|2022-02-02 21:19:40|99.46|96.66|99.5|96.7|99.5|96.7|99.33|96.53|0
1643836790000|2022-02-02 21:19:50|99.67|96.87|99.71|96.91|99.71|96.91|99.59|96.79|0
1643836800000|2022-02-02 21:20:00|99.5|96.7|99.54|96.74|99.59|96.79|99.5|96.7|0
1643836810000|2022-02-02 21:20:10|99.76|96.96|99.59|96.79|99.76|96.96|99.59|96.79|0
1643836820000|2022-02-02 21:20:20|99.25|96.45|99.08|96.28|99.25|96.45|99.08|96.28|0
1643836830000|2022-02-02 21:20:30|99.12|96.32|99.25|96.45|99.25|96.45|99.08|96.28|0
1643836840000|2022-02-02 21:20:40|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1643836850000|2022-02-02 21:20:50|99.08|96.28|99.16|96.36|99.16|96.36|99.08|96.28|0
1643836860000|2022-02-02 21:21:00|99.08|96.28|98.74|95.94|99.08|96.28|98.74|95.94|0
1643836870000|2022-02-02 21:21:10|98.69|95.89|98.57|95.77|98.69|95.89|98.57|95.77|0
1643836880000|2022-02-02 21:21:20|98.65|95.85|98.65|95.85|98.69|95.89|98.65|95.85|0
1643836890000|2022-02-02 21:21:30|98.57|95.77|98.4|95.6|98.69|95.89|98.4|95.6|0
1643836900000|2022-02-02 21:21:40|98.31|95.51|98.23|95.43|98.31|95.51|98.23|95.43|0
1643836910000|2022-02-02 21:21:50|98.27|95.47|98.48|95.68|98.48|95.68|98.27|95.47|0
1643836920000|2022-02-02 21:22:00|98.65|95.85|98.86|96.06|98.91|96.11|98.57|95.77|0
1643836930000|2022-02-02 21:22:10|98.82|96.02|99.42|96.62|99.42|96.62|98.82|96.02|0
1643836940000|2022-02-02 21:22:20|99.46|96.66|98.99|96.19|99.46|96.66|98.99|96.19|0
1643836950000|2022-02-02 21:22:30|98.91|96.11|98.78|95.98|98.91|96.11|98.78|95.98|0
1643836960000|2022-02-02 21:22:40|99.03|96.23|99.03|96.23|99.03|96.23|98.99|96.19|0
1643836970000|2022-02-02 21:22:50|99.08|96.28|99.25|96.45|99.25|96.45|99.08|96.28|0
1643836980000|2022-02-02 21:23:00|99.2|96.4|98.86|96.06|99.2|96.4|98.86|96.06|0
1643836990000|2022-02-02 21:23:10|98.74|95.94|98.57|95.77|98.74|95.94|98.57|95.77|0
1643837000000|2022-02-02 21:23:20|98.74|95.94|98.91|96.11|98.99|96.19|98.74|95.94|0
1643837010000|2022-02-02 21:23:30|98.99|96.19|98.9|96.1|98.99|96.19|98.9|96.1|0
1643837020000|2022-02-02 21:23:40|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1643837030000|2022-02-02 21:23:50|98.99|96.19|99.16|96.36|99.29|96.49|98.99|96.19|0
1643837040000|2022-02-02 21:24:00|99.07|96.27|99.07|96.27|99.2|96.4|99.07|96.27|0
1643837050000|2022-02-02 21:24:10|99.12|96.32|99.16|96.36|99.16|96.36|99.12|96.32|0
1643837060000|2022-02-02 21:24:20|99.12|96.32|99.16|96.36|99.16|96.36|99.07|96.27|0
1643837070000|2022-02-02 21:24:30|99.24|96.44|99.24|96.44|99.24|96.44|99.16|96.36|0
1643837080000|2022-02-02 21:24:40|99.29|96.49|99.29|96.49|99.29|96.49|99.29|96.49|0
1643837090000|2022-02-02 21:24:50|99.42|96.62|99.24|96.44|99.42|96.62|99.24|96.44|0
1643837100000|2022-02-02 21:25:00|99.33|96.53|99.29|96.49|99.33|96.53|99.24|96.44|0
1643837110000|2022-02-02 21:25:10|99.24|96.44|99.84|97.04|99.84|97.04|99.24|96.44|0
1643837120000|2022-02-02 21:25:20|99.59|96.79|99.93|97.13|99.97|97.17|99.59|96.79|0
1643837130000|2022-02-02 21:25:30|99.76|96.96|99.93|97.13|99.97|97.17|99.76|96.96|0
1643837140000|2022-02-02 21:25:40|99.97|97.17|99.97|97.17|99.97|97.17|99.97|97.17|0
1643837150000|2022-02-02 21:25:50|99.93|97.13|99.93|97.13|100.01|97.21|99.93|97.13|0
1643837160000|2022-02-02 21:26:00|99.97|97.17|99.93|97.13|100.1|97.3|99.93|97.13|0
1643837170000|2022-02-02 21:26:10|99.5|96.7|99.54|96.74|99.76|96.96|99.5|96.7|0
1643837180000|2022-02-02 21:26:20|99.8|97|99.59|96.79|99.8|97|99.59|96.79|0
1643837190000|2022-02-02 21:26:30|99.54|96.74|99.67|96.87|99.67|96.87|99.54|96.74|0
1643837200000|2022-02-02 21:26:40|99.76|96.96|99.67|96.87|99.76|96.96|99.5|96.7|0
1643837210000|2022-02-02 21:26:50|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1643837220000|2022-02-02 21:27:00|99.24|96.44|99.16|96.36|99.24|96.44|99.16|96.36|0
1643837230000|2022-02-02 21:27:10|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1643837240000|2022-02-02 21:27:20|99.33|96.53|99.16|96.36|99.33|96.53|99.16|96.36|0
1643837250000|2022-02-02 21:27:30|98.99|96.19|98.99|96.19|99.07|96.27|98.99|96.19|0
1643837260000|2022-02-02 21:27:40|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1643837270000|2022-02-02 21:27:50|99.16|96.36|99.07|96.27|99.16|96.36|99.07|96.27|0
1643837280000|2022-02-02 21:28:00|99.03|96.23|99.84|97.04|99.84|97.04|99.03|96.23|0
1643837290000|2022-02-02 21:28:10|99.8|97|99.5|96.7|99.8|97|99.45|96.65|0
1643837300000|2022-02-02 21:28:20|99.41|96.61|99.24|96.44|99.41|96.61|99.24|96.44|0
1643837310000|2022-02-02 21:28:30|99.5|96.7|99.58|96.78|99.58|96.78|99.5|96.7|0
1643837320000|2022-02-02 21:28:40|99.63|96.83|99.67|96.87|99.67|96.87|99.58|96.78|0
1643837330000|2022-02-02 21:28:50|99.5|96.7|99.45|96.65|99.5|96.7|99.45|96.65|0
1643837340000|2022-02-02 21:29:00|99.5|96.7|99.24|96.44|99.58|96.78|99.24|96.44|0
1643837350000|2022-02-02 21:29:10|99.16|96.36|99.33|96.53|99.33|96.53|99.16|96.36|0
1643837360000|2022-02-02 21:29:20|99.24|96.44|99.16|96.36|99.24|96.44|99.11|96.31|0
1643837370000|2022-02-02 21:29:30|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1643837380000|2022-02-02 21:29:40|99.16|96.36|99.5|96.7|99.5|96.7|99.16|96.36|0
1643837390000|2022-02-02 21:29:50|99.67|96.87|99.84|97.04|99.84|97.04|99.67|96.87|0
1643837400000|2022-02-02 21:30:00|99.8|97|100.01|97.21|100.01|97.21|99.8|97|0
1643837410000|2022-02-02 21:30:10|99.97|97.17|100.1|97.3|100.18|97.38|99.97|97.17|0
1643837420000|2022-02-02 21:30:20|100.27|97.47|100.18|97.38|100.27|97.47|100.01|97.21|0
1643837430000|2022-02-02 21:30:30|100.4|97.6|100.27|97.47|100.44|97.64|100.27|97.47|0
1643837440000|2022-02-02 21:30:40|100.35|97.55|100.53|97.73|100.53|97.73|100.27|97.47|0
1643837450000|2022-02-02 21:30:50|100.61|97.81|100.7|97.9|100.7|97.9|100.61|97.81|0
1643837460000|2022-02-02 21:31:00|100.44|97.64|100.53|97.73|100.53|97.73|100.44|97.64|0
1643837470000|2022-02-02 21:31:10|100.7|97.9|100.7|97.9|100.7|97.9|100.7|97.9|0
1643837480000|2022-02-02 21:31:20|100.74|97.94|100.7|97.9|100.78|97.98|100.7|97.9|0
1643837490000|2022-02-02 21:31:30|100.57|97.77|100.44|97.64|100.78|97.98|100.44|97.64|0
1643837500000|2022-02-02 21:31:40|100.22|97.42|100.01|97.21|100.27|97.47|100.01|97.21|0
1643837510000|2022-02-02 21:31:50|99.79|96.99|99.84|97.04|99.92|97.12|99.79|96.99|0
1643837520000|2022-02-02 21:32:00|99.71|96.91|99.62|96.82|99.79|96.99|99.62|96.82|0
1643837530000|2022-02-02 21:32:10|99.5|96.7|99.45|96.65|99.5|96.7|99.41|96.61|0
1643837540000|2022-02-02 21:32:20|99.37|96.57|99.71|96.91|99.71|96.91|99.33|96.53|0
1643837550000|2022-02-02 21:32:30|99.79|96.99|99.62|96.82|99.79|96.99|99.62|96.82|0
1643837560000|2022-02-02 21:32:40|99.54|96.74|99.58|96.78|99.62|96.82|99.54|96.74|0
1643837570000|2022-02-02 21:32:50|99.5|96.7|99.58|96.78|99.58|96.78|99.5|96.7|0
1643837580000|2022-02-02 21:33:00|99.54|96.74|99.75|96.95|99.79|96.99|99.54|96.74|0
1643837590000|2022-02-02 21:33:10|99.84|97.04|99.84|97.04|99.88|97.08|99.84|97.04|0
1643837600000|2022-02-02 21:33:20|99.92|97.12|99.84|97.04|99.92|97.12|99.75|96.95|0
1643837610000|2022-02-02 21:33:30|100.18|97.38|100.22|97.42|100.22|97.42|100.1|97.3|0
1643837620000|2022-02-02 21:33:40|100.27|97.47|99.92|97.12|100.27|97.47|99.92|97.12|0
1643837630000|2022-02-02 21:33:50|100.1|97.3|99.92|97.12|100.1|97.3|99.92|97.12|0
1643837640000|2022-02-02 21:34:00|100.01|97.21|100.18|97.38|100.27|97.47|100.01|97.21|0
1643837650000|2022-02-02 21:34:10|100.05|97.25|99.96|97.16|100.05|97.25|99.92|97.12|0
1643837660000|2022-02-02 21:34:20|99.62|96.82|99.75|96.95|99.75|96.95|99.62|96.82|0
1643837670000|2022-02-02 21:34:30|99.84|97.04|100.05|97.25|100.05|97.25|99.84|97.04|0
1643837680000|2022-02-02 21:34:40|100.14|97.34|100.18|97.38|100.18|97.38|100.09|97.29|0
1643837690000|2022-02-02 21:34:50|99.92|97.12|100.01|97.21|100.01|97.21|99.92|97.12|0
1643837700000|2022-02-02 21:35:00|100.09|97.29|100.01|97.21|100.09|97.29|100.01|97.21|0
1643837710000|2022-02-02 21:35:10|100.09|97.29|99.96|97.16|100.09|97.29|99.96|97.16|0
1643837720000|2022-02-02 21:35:20|100.01|97.21|100.35|97.55|100.35|97.55|100.01|97.21|0
1643837730000|2022-02-02 21:35:30|100.52|97.72|100.35|97.55|100.61|97.81|100.35|97.55|0
1643837740000|2022-02-02 21:35:40|100.31|97.51|100.22|97.42|100.35|97.55|100.22|97.42|0
1643837750000|2022-02-02 21:35:50|100.35|97.55|100.39|97.59|100.44|97.64|100.35|97.55|0
1643837760000|2022-02-02 21:36:00|100.35|97.55|100.44|97.64|100.44|97.64|100.35|97.55|0
1643837770000|2022-02-02 21:36:10|100.52|97.72|100.48|97.68|100.52|97.72|100.48|97.68|0
1643837780000|2022-02-02 21:36:20|100.44|97.64|100.48|97.68|100.52|97.72|100.44|97.64|0
1643837790000|2022-02-02 21:36:30|100.44|97.64|100.35|97.55|100.52|97.72|100.35|97.55|0
1643837800000|2022-02-02 21:36:40|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1643837810000|2022-02-02 21:36:50|100.22|97.42|100.01|97.21|100.35|97.55|100.01|97.21|0
1643837820000|2022-02-02 21:37:00|99.96|97.16|100.09|97.29|100.09|97.29|99.96|97.16|0
1643837840000|2022-02-02 21:37:20|100.27|97.47|100.44|97.64|100.44|97.64|100.27|97.47|0
1643837850000|2022-02-02 21:37:30|100.48|97.68|100.61|97.81|100.61|97.81|100.48|97.68|0
1643837860000|2022-02-02 21:37:40|100.78|97.98|100.39|97.59|100.78|97.98|100.35|97.55|0
1643837870000|2022-02-02 21:37:50|100.48|97.68|100.35|97.55|100.48|97.68|100.35|97.55|0
1643837880000|2022-02-02 21:38:00|100.31|97.51|100.09|97.29|100.31|97.51|100.09|97.29|0
1643837890000|2022-02-02 21:38:10|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1643837900000|2022-02-02 21:38:20|100.52|97.72|100.69|97.89|100.69|97.89|100.52|97.72|0
1643837910000|2022-02-02 21:38:30|100.78|97.98|100.78|97.98|100.78|97.98|100.69|97.89|0
1643837920000|2022-02-02 21:38:40|100.87|98.07|100.69|97.89|100.95|98.15|100.69|97.89|0
1643837930000|2022-02-02 21:38:50|100.65|97.85|100.61|97.81|100.65|97.85|100.56|97.76|0
1643837940000|2022-02-02 21:39:00|100.65|97.85|100.26|97.46|100.65|97.85|100.26|97.46|0
1643837950000|2022-02-02 21:39:10|100.13|97.33|100.09|97.29|100.13|97.33|100.09|97.29|0
1643837960000|2022-02-02 21:39:20|99.96|97.16|99.84|97.04|99.96|97.16|99.84|97.04|0
1643837970000|2022-02-02 21:39:30|100.13|97.33|100.09|97.29|100.22|97.42|100.09|97.29|0
1643837980000|2022-02-02 21:39:40|100.13|97.33|100.18|97.38|100.22|97.42|100.13|97.33|0
1643837990000|2022-02-02 21:39:50|100.09|97.29|100.05|97.25|100.09|97.29|100.05|97.25|0
1643838000000|2022-02-02 21:40:00|100.09|97.29|100.22|97.42|100.22|97.42|100.09|97.29|0
1643838010000|2022-02-02 21:40:10|100.13|97.33|99.84|97.04|100.13|97.33|99.84|97.04|0
1643838020000|2022-02-02 21:40:20|99.88|97.08|99.88|97.08|99.92|97.12|99.88|97.08|0
1643838030000|2022-02-02 21:40:30|99.92|97.12|99.84|97.04|99.92|97.12|99.79|96.99|0
1643838040000|2022-02-02 21:40:40|99.75|96.95|99.75|96.95|99.79|96.99|99.75|96.95|0
1643838050000|2022-02-02 21:40:50|99.79|96.99|99.92|97.12|99.92|97.12|99.79|96.99|0
1643838060000|2022-02-02 21:41:00|99.88|97.08|99.92|97.12|99.92|97.12|99.84|97.04|0
1643838070000|2022-02-02 21:41:10|99.79|96.99|99.75|96.95|99.84|97.04|99.75|96.95|0
1643838080000|2022-02-02 21:41:20|99.84|97.04|99.88|97.08|99.88|97.08|99.75|96.95|0
1643838090000|2022-02-02 21:41:30|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1643838110000|2022-02-02 21:41:50|100.01|97.21|100.13|97.33|100.13|97.33|100.01|97.21|0
1643838120000|2022-02-02 21:42:00|100.09|97.29|100.18|97.38|100.18|97.38|100.09|97.29|0
1643838130000|2022-02-02 21:42:10|100.35|97.55|100.52|97.72|100.52|97.72|100.35|97.55|0
1643838140000|2022-02-02 21:42:20|100.69|97.89|100.52|97.72|100.69|97.89|100.52|97.72|0
1643838150000|2022-02-02 21:42:30|100.48|97.68|100.26|97.46|100.48|97.68|100.26|97.46|0
1643838160000|2022-02-02 21:42:40|100.09|97.29|100.22|97.42|100.26|97.46|100.09|97.29|0
1643838170000|2022-02-02 21:42:50|100.18|97.38|100.18|97.38|100.18|97.38|100.18|97.38|0
1643838180000|2022-02-02 21:43:00|100.09|97.29|100.01|97.21|100.09|97.29|100.01|97.21|0
1643838190000|2022-02-02 21:43:10|100.09|97.29|100.22|97.42|100.22|97.42|100.09|97.29|0
1643838200000|2022-02-02 21:43:20|100.18|97.38|100.35|97.55|100.35|97.55|100.18|97.38|0
1643838210000|2022-02-02 21:43:30|100.3|97.5|100.35|97.55|100.43|97.63|100.3|97.5|0
1643838220000|2022-02-02 21:43:40|100.48|97.68|100.35|97.55|100.48|97.68|100.35|97.55|0
1643838230000|2022-02-02 21:43:50|100.39|97.59|100.26|97.46|100.43|97.63|100.26|97.46|0
1643838240000|2022-02-02 21:44:00|100.09|97.29|100.13|97.33|100.18|97.38|100.05|97.25|0
1643838250000|2022-02-02 21:44:10|100.09|97.29|100.18|97.38|100.18|97.38|100.09|97.29|0
1643838260000|2022-02-02 21:44:20|100.22|97.42|100.22|97.42|100.22|97.42|100.22|97.42|0
1643838270000|2022-02-02 21:44:30|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1643838280000|2022-02-02 21:44:40|100.47|97.67|100.61|97.81|100.61|97.81|100.47|97.67|0
1643838290000|2022-02-02 21:44:50|100.56|97.76|100.69|97.89|100.69|97.89|100.56|97.76|0
1643838300000|2022-02-02 21:45:00|100.56|97.76|100.56|97.76|100.61|97.81|100.52|97.72|0
1643838310000|2022-02-02 21:45:10|100.52|97.72|100.56|97.76|100.56|97.76|100.52|97.72|0
1643838320000|2022-02-02 21:45:20|100.61|97.81|100.43|97.63|100.61|97.81|100.43|97.63|0
1643838330000|2022-02-02 21:45:30|100.52|97.72|100.39|97.59|100.56|97.76|100.39|97.59|0
1643838340000|2022-02-02 21:45:40|100.35|97.55|100.22|97.42|100.43|97.63|100.22|97.42|0
1643838350000|2022-02-02 21:45:50|100.13|97.33|100.43|97.63|100.43|97.63|100.13|97.33|0
1643838360000|2022-02-02 21:46:00|100.56|97.76|100.18|97.38|100.6|97.8|100.18|97.38|0
1643838370000|2022-02-02 21:46:10|100.09|97.29|100.13|97.33|100.13|97.33|100.09|97.29|0
1643838380000|2022-02-02 21:46:20|100.18|97.38|100.18|97.38|100.18|97.38|100.09|97.29|0
1643838390000|2022-02-02 21:46:30|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1643838400000|2022-02-02 21:46:40|100.18|97.38|100.09|97.29|100.18|97.38|100.09|97.29|0
1643838410000|2022-02-02 21:46:50|100.22|97.42|100.09|97.29|100.22|97.42|100.09|97.29|0
1643838420000|2022-02-02 21:47:00|100|97.2|100|97.2|100|97.2|100|97.2|0
1643838430000|2022-02-02 21:47:10|100.09|97.29|100.22|97.42|100.22|97.42|100.04|97.24|0
1643838440000|2022-02-02 21:47:20|100.18|97.38|100.26|97.46|100.26|97.46|100.18|97.38|0
1643838450000|2022-02-02 21:47:30|100.3|97.5|100.09|97.29|100.3|97.5|100.09|97.29|0
1643838460000|2022-02-02 21:47:40|100.04|97.24|99.92|97.12|100.04|97.24|99.92|97.12|0
1643838470000|2022-02-02 21:47:50|100|97.2|100.04|97.24|100.09|97.29|99.96|97.16|0
1643838480000|2022-02-02 21:48:00|100|97.2|100|97.2|100.09|97.29|100|97.2|0
1643838490000|2022-02-02 21:48:10|99.96|97.16|99.96|97.16|100|97.2|99.92|97.12|0
1643838500000|2022-02-02 21:48:20|99.92|97.12|99.92|97.12|99.96|97.16|99.92|97.12|0
1643838510000|2022-02-02 21:48:30|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643838520000|2022-02-02 21:48:40|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1643838530000|2022-02-02 21:48:50|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1643838540000|2022-02-02 21:49:00|99.66|96.86|99.75|96.95|99.75|96.95|99.66|96.86|0
1643838550000|2022-02-02 21:49:10|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1643838570000|2022-02-02 21:49:30|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1643838580000|2022-02-02 21:49:40|99.62|96.82|99.75|96.95|99.75|96.95|99.58|96.78|0
1643838590000|2022-02-02 21:49:50|99.66|96.86|99.75|96.95|99.75|96.95|99.66|96.86|0
1643838600000|2022-02-02 21:50:00|99.83|97.03|100|97.2|100|97.2|99.83|97.03|0
1643838610000|2022-02-02 21:50:10|99.92|97.12|100|97.2|100|97.2|99.87|97.07|0
1643838620000|2022-02-02 21:50:20|99.96|97.16|99.75|96.95|100|97.2|99.75|96.95|0
1643838630000|2022-02-02 21:50:30|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1643838640000|2022-02-02 21:50:40|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1643838650000|2022-02-02 21:50:50|99.79|96.99|99.7|96.9|99.79|96.99|99.66|96.86|0
1643838660000|2022-02-02 21:51:00|99.83|97.03|99.57|96.77|99.83|97.03|99.57|96.77|0
1643838670000|2022-02-02 21:51:10|99.66|96.86|99.62|96.82|99.66|96.86|99.57|96.77|0
1643838680000|2022-02-02 21:51:20|99.57|96.77|99.66|96.86|99.66|96.86|99.57|96.77|0
1643838690000|2022-02-02 21:51:30|99.75|96.95|100.26|97.46|100.34|97.54|99.75|96.95|0
1643838700000|2022-02-02 21:51:40|100.52|97.72|100.39|97.59|100.6|97.8|100.39|97.59|0
1643838710000|2022-02-02 21:51:50|100.43|97.63|100.34|97.54|100.43|97.63|100.34|97.54|0
1643838720000|2022-02-02 21:52:00|100.3|97.5|100.3|97.5|100.34|97.54|100.3|97.5|0
1643838730000|2022-02-02 21:52:10|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1643838750000|2022-02-02 21:52:30|100.34|97.54|100.26|97.46|100.34|97.54|100.26|97.46|0
1643838760000|2022-02-02 21:52:40|100.34|97.54|100.34|97.54|100.34|97.54|100.34|97.54|0
1643838770000|2022-02-02 21:52:50|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1643838780000|2022-02-02 21:53:00|100.34|97.54|100.34|97.54|100.34|97.54|100.26|97.46|0
1643838790000|2022-02-02 21:53:10|100.43|97.63|100.34|97.54|100.43|97.63|100.34|97.54|0
1643838800000|2022-02-02 21:53:20|100.3|97.5|100.26|97.46|100.3|97.5|100.26|97.46|0
1643838810000|2022-02-02 21:53:30|100.3|97.5|100.3|97.5|100.3|97.5|100.26|97.46|0
1643838820000|2022-02-02 21:53:40|100.34|97.54|100.34|97.54|100.34|97.54|100.34|97.54|0
1643838830000|2022-02-02 21:53:50|100.26|97.46|100.34|97.54|100.34|97.54|100.26|97.46|0
1643838840000|2022-02-02 21:54:00|100.56|97.76|100.52|97.72|100.64|97.84|100.52|97.72|0
1643838850000|2022-02-02 21:54:10|100.6|97.8|100.69|97.89|100.69|97.89|100.6|97.8|0
1643838860000|2022-02-02 21:54:20|100.77|97.97|100.77|97.97|100.81|98.01|100.77|97.97|0
1643838870000|2022-02-02 21:54:30|100.86|98.06|100.77|97.97|100.86|98.06|100.77|97.97|0
1643838880000|2022-02-02 21:54:40|100.6|97.8|100.52|97.72|100.69|97.89|100.52|97.72|0
1643838890000|2022-02-02 21:54:50|100.43|97.63|100.34|97.54|100.43|97.63|100.26|97.46|0
1643838900000|2022-02-02 21:55:00|100.26|97.46|100.52|97.72|100.52|97.72|100.26|97.46|0
1643838910000|2022-02-02 21:55:10|100.47|97.67|100.64|97.84|100.64|97.84|100.47|97.67|0
1643838920000|2022-02-02 21:55:20|100.6|97.8|100.69|97.89|100.69|97.89|100.6|97.8|0
1643838930000|2022-02-02 21:55:30|100.56|97.76|100.56|97.76|100.56|97.76|100.56|97.76|0
1643838940000|2022-02-02 21:55:40|100.6|97.8|100.56|97.76|100.6|97.8|100.56|97.76|0
1643838950000|2022-02-02 21:55:50|100.47|97.67|100.47|97.67|100.47|97.67|100.47|97.67|0
1643838960000|2022-02-02 21:56:00|100.51|97.71|100.43|97.63|100.51|97.71|100.43|97.63|0
1643838970000|2022-02-02 21:56:10|100.38|97.58|100.34|97.54|100.38|97.58|100.34|97.54|0
1643838980000|2022-02-02 21:56:20|100.38|97.58|100.43|97.63|100.43|97.63|100.34|97.54|0
1643838990000|2022-02-02 21:56:30|100.47|97.67|100.51|97.71|100.51|97.71|100.47|97.67|0
1643839010000|2022-02-02 21:56:50|100.56|97.76|100.56|97.76|100.56|97.76|100.56|97.76|0
1643839030000|2022-02-02 21:57:10|100.6|97.8|100.6|97.8|100.6|97.8|100.6|97.8|0
1643839040000|2022-02-02 21:57:20|100.69|97.89|100.69|97.89|100.69|97.89|100.69|97.89|0
1643839050000|2022-02-02 21:57:30|100.77|97.97|100.86|98.06|100.86|98.06|100.77|97.97|0
1643839060000|2022-02-02 21:57:40|100.94|98.14|100.94|98.14|100.94|98.14|100.94|98.14|0
1643839070000|2022-02-02 21:57:50|100.86|98.06|100.86|98.06|100.86|98.06|100.86|98.06|0
1643839080000|2022-02-02 21:58:00|100.77|97.97|100.69|97.89|100.77|97.97|100.69|97.89|0
1643839090000|2022-02-02 21:58:10|100.6|97.8|100.6|97.8|100.6|97.8|100.51|97.71|0
1643839110000|2022-02-02 21:58:30|100.77|97.97|100.81|98.01|100.86|98.06|100.77|97.97|0
1643839120000|2022-02-02 21:58:40|100.86|98.06|100.43|97.63|100.86|98.06|100.43|97.63|0
1643839130000|2022-02-02 21:58:50|100.38|97.58|100.43|97.63|100.43|97.63|100.38|97.58|0
1643839140000|2022-02-02 21:59:00|100.51|97.71|100.73|97.93|100.77|97.97|100.51|97.71|0
1643839150000|2022-02-02 21:59:10|100.77|97.97|100.86|98.06|100.86|98.06|100.77|97.97|0
1643839160000|2022-02-02 21:59:20|100.9|98.1|101.03|98.23|101.03|98.23|100.9|98.1|0
1643839170000|2022-02-02 21:59:30|100.86|98.06|100.94|98.14|100.94|98.14|100.86|98.06|0
1643839180000|2022-02-02 21:59:40|100.86|98.06|100.86|98.06|100.86|98.06|100.81|98.01|0
1643839190000|2022-02-02 21:59:50|100.81|98.01|101.07|98.27|101.07|98.27|100.81|98.01|0
1643839200000|2022-02-02 22:00:00|100.99|98.19|100.99|98.19|100.99|98.19|100.99|98.19|0
1643839210000|2022-02-02 22:00:10|101.04|98.24|101.04|98.24|101.04|98.24|101.04|98.24|0
1643839220000|2022-02-02 22:00:20|101.07|98.27|100.98|98.18|101.08|98.28|100.98|98.18|0
1643839240000|2022-02-02 22:00:40|99.62|96.82|101.65|98.85|101.65|98.85|99.62|96.82|0
1643839250000|2022-02-02 22:00:50|101.62|98.82|101.71|98.91|101.71|98.91|101.62|98.82|0
1643839280000|2022-02-02 22:01:20|101.62|98.82|101.57|98.77|101.62|98.82|101.57|98.77|0
1643839300000|2022-02-02 22:01:40|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1643839310000|2022-02-02 22:01:50|101.55|98.75|101.6|98.8|101.6|98.8|101.55|98.75|0
1643839320000|2022-02-02 22:02:00|101.69|98.89|101.71|98.91|101.71|98.91|101.69|98.89|0
1643839340000|2022-02-02 22:02:20|101.85|99.05|101.84|99.04|101.85|99.05|101.84|99.04|0
1643839360000|2022-02-02 22:02:40|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1643839370000|2022-02-02 22:02:50|101.72|98.92|101.66|98.86|101.72|98.92|101.66|98.86|0
1643839380000|2022-02-02 22:03:00|101.62|98.82|101.61|98.81|101.62|98.82|101.61|98.81|0
1643839390000|2022-02-02 22:03:10|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643839400000|2022-02-02 22:03:20|101.5|98.7|101.5|98.7|101.5|98.7|101.5|98.7|0
1643839410000|2022-02-02 22:03:30|101.43|98.63|101.42|98.62|101.46|98.66|101.42|98.62|0
1643839420000|2022-02-02 22:03:40|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1643839430000|2022-02-02 22:03:50|101.39|98.59|101.39|98.59|101.39|98.59|101.39|98.59|0
1643839450000|2022-02-02 22:04:10|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1643839460000|2022-02-02 22:04:20|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1643839490000|2022-02-02 22:04:50|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1643839500000|2022-02-02 22:05:00|101.24|98.44|101.26|98.46|101.26|98.46|101.24|98.44|0
1643839570000|2022-02-02 22:06:10|101.29|98.49|101.27|98.47|101.29|98.49|101.27|98.47|0
1643839590000|2022-02-02 22:06:30|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643839600000|2022-02-02 22:06:40|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1643839620000|2022-02-02 22:07:00|101.43|98.63|101.43|98.63|101.43|98.63|101.41|98.61|0
1643839650000|2022-02-02 22:07:30|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1643839670000|2022-02-02 22:07:50|101.37|98.57|101.48|98.68|101.48|98.68|101.33|98.53|0
1643839680000|2022-02-02 22:08:00|101.33|98.53|101.33|98.53|101.33|98.53|101.33|98.53|0
1643839690000|2022-02-02 22:08:10|101.48|98.68|101.53|98.73|101.53|98.73|101.48|98.68|0
1643839700000|2022-02-02 22:08:20|101.51|98.71|101.51|98.71|101.51|98.71|101.51|98.71|0
1643839710000|2022-02-02 22:08:30|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1643839720000|2022-02-02 22:08:40|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1643839730000|2022-02-02 22:08:50|101.44|98.64|101.52|98.72|101.52|98.72|101.44|98.64|0
1643839740000|2022-02-02 22:09:00|101.56|98.76|101.53|98.73|101.56|98.76|101.52|98.72|0
1643839750000|2022-02-02 22:09:10|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643839770000|2022-02-02 22:09:30|101.44|98.64|101.47|98.67|101.47|98.67|101.44|98.64|0
1643839780000|2022-02-02 22:09:40|101.48|98.68|101.49|98.69|101.49|98.69|101.48|98.68|0
1643839800000|2022-02-02 22:10:00|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1643839830000|2022-02-02 22:10:30|101.56|98.76|101.61|98.81|101.63|98.83|101.56|98.76|0
1643839840000|2022-02-02 22:10:40|101.53|98.73|101.51|98.71|101.53|98.73|101.51|98.71|0
1643839850000|2022-02-02 22:10:50|101.45|98.65|101.51|98.71|101.51|98.71|101.45|98.65|0
1643839860000|2022-02-02 22:11:00|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1643839870000|2022-02-02 22:11:10|101.52|98.72|101.45|98.65|101.52|98.72|101.45|98.65|0
1643839880000|2022-02-02 22:11:20|101.43|98.63|101.39|98.59|101.43|98.63|101.39|98.59|0
1643839890000|2022-02-02 22:11:30|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643839910000|2022-02-02 22:11:50|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1643839920000|2022-02-02 22:12:00|101.35|98.55|101.37|98.57|101.38|98.58|101.35|98.55|0
1643839930000|2022-02-02 22:12:10|101.4|98.6|101.4|98.6|101.4|98.6|101.38|98.58|0
1643839960000|2022-02-02 22:12:40|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1643839970000|2022-02-02 22:12:50|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1643840000000|2022-02-02 22:13:20|101.39|98.59|101.39|98.59|101.39|98.59|101.39|98.59|0
1643840010000|2022-02-02 22:13:30|101.37|98.57|101.35|98.55|101.37|98.57|101.35|98.55|0
1643840020000|2022-02-02 22:13:40|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1643840040000|2022-02-02 22:14:00|101.33|98.53|101.33|98.53|101.33|98.53|101.33|98.53|0
1643840060000|2022-02-02 22:14:20|101.34|98.54|101.35|98.55|101.35|98.55|101.34|98.54|0
1643840080000|2022-02-02 22:14:40|102.37|99.57|102.33|99.53|102.37|99.57|102.33|99.53|0
1643840090000|2022-02-02 22:14:50|102.29|99.49|102.29|99.49|102.29|99.49|102.29|99.49|0
1643840130000|2022-02-02 22:15:30|102.28|99.48|102.27|99.47|102.29|99.49|102.27|99.47|0
1643840140000|2022-02-02 22:15:40|102.23|99.43|102.23|99.43|102.23|99.43|102.23|99.43|0
1643840170000|2022-02-02 22:16:10|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1643840180000|2022-02-02 22:16:20|102.19|99.39|102.06|99.26|102.19|99.39|102.06|99.26|0
1643840190000|2022-02-02 22:16:30|102.03|99.23|102|99.2|102.03|99.23|102|99.2|0
1643840200000|2022-02-02 22:16:40|101.99|99.19|101.98|99.18|101.99|99.19|101.98|99.18|0
1643840210000|2022-02-02 22:16:50|101.99|99.19|101.96|99.16|101.99|99.19|101.96|99.16|0
1643840220000|2022-02-02 22:17:00|101.9|99.1|101.96|99.16|101.96|99.16|101.9|99.1|0
1643840230000|2022-02-02 22:17:10|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1643840240000|2022-02-02 22:17:20|101.93|99.13|101.92|99.12|101.93|99.13|101.92|99.12|0
1643840260000|2022-02-02 22:17:40|101.9|99.1|101.87|99.07|101.9|99.1|101.87|99.07|0
1643840270000|2022-02-02 22:17:50|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1643840280000|2022-02-02 22:18:00|101.9|99.1|101.9|99.1|101.92|99.12|101.9|99.1|0
1643840290000|2022-02-02 22:18:10|101.88|99.08|101.87|99.07|101.88|99.08|101.87|99.07|0
1643840300000|2022-02-02 22:18:20|101.93|99.13|101.96|99.16|102.02|99.22|101.93|99.13|0
1643840310000|2022-02-02 22:18:30|101.73|98.93|101.71|98.91|101.73|98.93|101.71|98.91|0
1643840320000|2022-02-02 22:18:40|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1643840370000|2022-02-02 22:19:30|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1643840380000|2022-02-02 22:19:40|101.68|98.88|101.65|98.85|101.69|98.89|101.65|98.85|0
1643840410000|2022-02-02 22:20:10|101.67|98.87|101.65|98.85|101.67|98.87|101.65|98.85|0
1643840420000|2022-02-02 22:20:20|101.63|98.83|101.65|98.85|101.65|98.85|101.63|98.83|0
1643840430000|2022-02-02 22:20:30|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1643840440000|2022-02-02 22:20:40|101.63|98.83|101.64|98.84|101.64|98.84|101.63|98.83|0
1643840450000|2022-02-02 22:20:50|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1643840460000|2022-02-02 22:21:00|101.64|98.84|101.63|98.83|101.65|98.85|101.63|98.83|0
1643840470000|2022-02-02 22:21:10|101.69|98.89|101.64|98.84|101.69|98.89|101.64|98.84|0
1643840490000|2022-02-02 22:21:30|101.63|98.83|101.68|98.88|101.68|98.88|101.63|98.83|0
1643840500000|2022-02-02 22:21:40|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1643840520000|2022-02-02 22:22:00|101.65|98.85|101.65|98.85|101.65|98.85|101.63|98.83|0
1643840530000|2022-02-02 22:22:10|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1643840540000|2022-02-02 22:22:20|101.65|98.85|101.63|98.83|101.65|98.85|101.63|98.83|0
1643840550000|2022-02-02 22:22:30|101.64|98.84|101.74|98.94|101.74|98.94|101.64|98.84|0
1643840600000|2022-02-02 22:23:20|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1643840610000|2022-02-02 22:23:30|101.67|98.87|101.66|98.86|101.67|98.87|101.66|98.86|0
1643840620000|2022-02-02 22:23:40|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1643840630000|2022-02-02 22:23:50|101.66|98.86|101.65|98.85|101.66|98.86|101.65|98.85|0
1643840640000|2022-02-02 22:24:00|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1643840650000|2022-02-02 22:24:10|101.65|98.85|101.66|98.86|101.66|98.86|101.65|98.85|0
1643840680000|2022-02-02 22:24:40|101.67|98.87|101.73|98.93|101.73|98.93|101.67|98.87|0
1643840690000|2022-02-02 22:24:50|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1643840700000|2022-02-02 22:25:00|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1643840730000|2022-02-02 22:25:30|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1643840740000|2022-02-02 22:25:40|101.69|98.89|101.69|98.89|101.69|98.89|101.67|98.87|0
1643840760000|2022-02-02 22:26:00|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1643840780000|2022-02-02 22:26:20|101.69|98.89|101.69|98.89|101.69|98.89|101.69|98.89|0
1643840790000|2022-02-02 22:26:30|101.72|98.92|101.9|99.1|101.96|99.16|101.72|98.92|0
1643840800000|2022-02-02 22:26:40|101.99|99.19|102.01|99.21|102.01|99.21|101.96|99.16|0
1643840810000|2022-02-02 22:26:50|102.04|99.24|102.21|99.41|102.21|99.41|102.04|99.24|0
1643840820000|2022-02-02 22:27:00|102.12|99.32|102.12|99.32|102.17|99.37|102.11|99.31|0
1643840830000|2022-02-02 22:27:10|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1643840840000|2022-02-02 22:27:20|102.01|99.21|102.06|99.26|102.06|99.26|102.01|99.21|0
1643840860000|2022-02-02 22:27:40|101.99|99.19|101.94|99.14|102.06|99.26|101.94|99.14|0
1643840870000|2022-02-02 22:27:50|102|99.2|102|99.2|102|99.2|102|99.2|0
1643840880000|2022-02-02 22:28:00|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643840890000|2022-02-02 22:28:10|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1643840900000|2022-02-02 22:28:20|102.02|99.22|102.01|99.21|102.02|99.22|102.01|99.21|0
1643840910000|2022-02-02 22:28:30|102.02|99.22|102.01|99.21|102.02|99.22|102.01|99.21|0
1643840940000|2022-02-02 22:29:00|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643840950000|2022-02-02 22:29:10|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643840960000|2022-02-02 22:29:20|102|99.2|102.11|99.31|102.11|99.31|102|99.2|0
1643840970000|2022-02-02 22:29:30|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1643840980000|2022-02-02 22:29:40|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1643841010000|2022-02-02 22:30:10|101.97|99.17|102.01|99.21|102.01|99.21|101.97|99.17|0
1643841070000|2022-02-02 22:31:10|102.02|99.22|102.05|99.25|102.05|99.25|102.02|99.22|0
1643841080000|2022-02-02 22:31:20|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1643841090000|2022-02-02 22:31:30|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643841100000|2022-02-02 22:31:40|102.12|99.32|102.12|99.32|102.14|99.34|102.12|99.32|0
1643841110000|2022-02-02 22:31:50|102.11|99.31|102.11|99.31|102.11|99.31|102.11|99.31|0
1643841120000|2022-02-02 22:32:00|102.12|99.32|102.11|99.31|102.12|99.32|102.11|99.31|0
1643841130000|2022-02-02 22:32:10|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1643841150000|2022-02-02 22:32:30|102.15|99.35|102.11|99.31|102.15|99.35|102.11|99.31|0
1643841160000|2022-02-02 22:32:40|102.12|99.32|102.11|99.31|102.12|99.32|102.11|99.31|0
1643841170000|2022-02-02 22:32:50|102.04|99.24|102.05|99.25|102.05|99.25|102.04|99.24|0
1643841180000|2022-02-02 22:33:00|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1643841220000|2022-02-02 22:33:40|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1643841270000|2022-02-02 22:34:30|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1643841290000|2022-02-02 22:34:50|102.13|99.33|102.15|99.35|102.15|99.35|102.13|99.33|0
1643841310000|2022-02-02 22:35:10|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1643841320000|2022-02-02 22:35:20|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1643841350000|2022-02-02 22:35:50|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1643841360000|2022-02-02 22:36:00|102.14|99.34|102.14|99.34|102.14|99.34|102.14|99.34|0
1643841380000|2022-02-02 22:36:20|102.04|99.24|101.95|99.15|102.04|99.24|101.95|99.15|0
1643841390000|2022-02-02 22:36:30|101.81|99.01|101.81|99.01|101.81|99.01|101.81|99.01|0
1643841420000|2022-02-02 22:37:00|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1643841480000|2022-02-02 22:38:00|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643841490000|2022-02-02 22:38:10|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1643841510000|2022-02-02 22:38:30|101.8|99|101.7|98.9|101.8|99|101.7|98.9|0
1643841550000|2022-02-02 22:39:10|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1643841560000|2022-02-02 22:39:20|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1643841570000|2022-02-02 22:39:30|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1643841590000|2022-02-02 22:39:50|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1643841700000|2022-02-02 22:41:40|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643841730000|2022-02-02 22:42:10|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1643841800000|2022-02-02 22:43:20|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1643841940000|2022-02-02 22:45:40|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1643841980000|2022-02-02 22:46:20|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1643841990000|2022-02-02 22:46:30|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1643842010000|2022-02-02 22:46:50|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1643842050000|2022-02-02 22:47:30|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1643842070000|2022-02-02 22:47:50|101.77|98.97|101.54|98.74|101.77|98.97|101.54|98.74|0
1643842080000|2022-02-02 22:48:00|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1643842110000|2022-02-02 22:48:30|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1643842130000|2022-02-02 22:48:50|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1643842160000|2022-02-02 22:49:20|101.49|98.69|101.49|98.69|101.49|98.69|101.49|98.69|0
1643842180000|2022-02-02 22:49:40|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1643842190000|2022-02-02 22:49:50|101.49|98.69|101.49|98.69|101.49|98.69|101.49|98.69|0
1643842200000|2022-02-02 22:50:00|101.58|98.78|101.49|98.69|101.58|98.78|101.49|98.69|0
1643842270000|2022-02-02 22:51:10|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1643842280000|2022-02-02 22:51:20|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1643842430000|2022-02-02 22:53:50|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1643842450000|2022-02-02 22:54:10|101.42|98.62|101.42|98.62|101.42|98.62|101.42|98.62|0
1643842460000|2022-02-02 22:54:20|101.41|98.61|101.36|98.56|101.41|98.61|101.36|98.56|0
1643842470000|2022-02-02 22:54:30|101.32|98.52|101.31|98.51|101.32|98.52|101.31|98.51|0
1643842490000|2022-02-02 22:54:50|101.14|98.34|101.2|98.4|101.2|98.4|101.14|98.34|0
1643842500000|2022-02-02 22:55:00|101.21|98.41|101.1|98.3|101.21|98.41|101.1|98.3|0
1643842510000|2022-02-02 22:55:10|101.07|98.27|101.07|98.27|101.07|98.27|101.07|98.27|0
1643842530000|2022-02-02 22:55:30|101.09|98.29|101.07|98.27|101.09|98.29|101.07|98.27|0
1643842540000|2022-02-02 22:55:40|101.05|98.25|100.97|98.17|101.05|98.25|100.97|98.17|0
1643842550000|2022-02-02 22:55:50|100.96|98.16|100.97|98.17|101.05|98.25|100.96|98.16|0
1643842560000|2022-02-02 22:56:00|100.95|98.15|100.95|98.15|100.95|98.15|100.95|98.15|0
1643842580000|2022-02-02 22:56:20|100.92|98.12|100.96|98.16|100.96|98.16|100.92|98.12|0
1643842590000|2022-02-02 22:56:30|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1643842600000|2022-02-02 22:56:40|100.93|98.13|100.93|98.13|100.93|98.13|100.88|98.08|0
1643842620000|2022-02-02 22:57:00|100.95|98.15|100.95|98.15|100.95|98.15|100.95|98.15|0
1643842630000|2022-02-02 22:57:10|100.99|98.19|100.95|98.15|100.99|98.19|100.95|98.15|0
1643842660000|2022-02-02 22:57:40|101.1|98.3|101.07|98.27|101.1|98.3|101.07|98.27|0
1643842680000|2022-02-02 22:58:00|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1643842690000|2022-02-02 22:58:10|101.15|98.35|101.16|98.36|101.16|98.36|101.15|98.35|0
1643842700000|2022-02-02 22:58:20|101.17|98.37|101.21|98.41|101.21|98.41|101.17|98.37|0
1643842710000|2022-02-02 22:58:30|101.24|98.44|101.39|98.59|101.39|98.59|101.24|98.44|0
1643842720000|2022-02-02 22:58:40|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1643842730000|2022-02-02 22:58:50|101.39|98.59|101.39|98.59|101.39|98.59|101.39|98.59|0
1643842740000|2022-02-02 22:59:00|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1643842750000|2022-02-02 22:59:10|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1643842760000|2022-02-02 22:59:20|101.34|98.54|101.2|98.4|101.34|98.54|101.2|98.4|0
1643842770000|2022-02-02 22:59:30|101.18|98.38|101.07|98.27|101.18|98.38|101.06|98.26|0
1643842780000|2022-02-02 22:59:40|101.14|98.34|101.07|98.27|101.14|98.34|101.07|98.27|0
1643842790000|2022-02-02 22:59:50|101.03|98.23|101.25|98.45|101.25|98.45|101.03|98.23|0
1643842800000|2022-02-02 23:00:00|101.44|98.64|101.52|98.72|101.52|98.72|101.44|98.64|0
1643842810000|2022-02-02 23:00:10|101.4|98.6|102.04|99.24|102.09|99.29|101.4|98.6|0
1643842820000|2022-02-02 23:00:20|102.3|99.5|102.26|99.46|102.34|99.54|102.26|99.46|0
1643842830000|2022-02-02 23:00:30|102.17|99.37|101.78|98.98|102.17|99.37|101.78|98.98|0
1643842840000|2022-02-02 23:00:40|101.61|98.81|101.78|98.98|101.78|98.98|101.61|98.81|0
1643842850000|2022-02-02 23:00:50|101.7|98.9|101.74|98.94|101.74|98.94|101.65|98.85|0
1643842860000|2022-02-02 23:01:00|101.83|99.03|102|99.2|102|99.2|101.83|99.03|0
1643842870000|2022-02-02 23:01:10|102.17|99.37|102.26|99.46|102.26|99.46|102.17|99.37|0
1643842880000|2022-02-02 23:01:20|102.21|99.41|102.52|99.72|102.52|99.72|102.21|99.41|0
1643842890000|2022-02-02 23:01:30|102.39|99.59|101.87|99.07|102.39|99.59|101.87|99.07|0
1643842900000|2022-02-02 23:01:40|101.91|99.11|101.65|98.85|101.91|99.11|101.65|98.85|0
1643842910000|2022-02-02 23:01:50|101.4|98.6|101.52|98.72|101.52|98.72|101.4|98.6|0
1643842920000|2022-02-02 23:02:00|101.48|98.68|101.61|98.81|101.61|98.81|101.4|98.6|0
1643842930000|2022-02-02 23:02:10|101.65|98.85|101.61|98.81|101.65|98.85|101.57|98.77|0
1643842940000|2022-02-02 23:02:20|101.91|99.11|102|99.2|102.08|99.28|101.91|99.11|0
1643842950000|2022-02-02 23:02:30|102.17|99.37|102|99.2|102.17|99.37|102|99.2|0
1643842960000|2022-02-02 23:02:40|102.08|99.28|102.21|99.41|102.21|99.41|102.08|99.28|0
1643842970000|2022-02-02 23:02:50|102.13|99.33|102.43|99.63|102.43|99.63|102.13|99.33|0
1643842980000|2022-02-02 23:03:00|102.47|99.67|102.08|99.28|102.47|99.67|102.08|99.28|0
1643842990000|2022-02-02 23:03:10|102.04|99.24|102|99.2|102.04|99.24|102|99.2|0
1643843000000|2022-02-02 23:03:20|101.91|99.11|101.69|98.89|101.91|99.11|101.69|98.89|0
1643843010000|2022-02-02 23:03:30|101.57|98.77|101.52|98.72|101.65|98.85|101.52|98.72|0
1643843020000|2022-02-02 23:03:40|101.48|98.68|101.57|98.77|101.61|98.81|101.48|98.68|0
1643843030000|2022-02-02 23:03:50|101.61|98.81|101.83|99.03|101.83|99.03|101.61|98.81|0
1643843040000|2022-02-02 23:04:00|101.52|98.72|101.35|98.55|101.52|98.72|101.35|98.55|0
1643843050000|2022-02-02 23:04:10|101.31|98.51|101.44|98.64|101.44|98.64|101.31|98.51|0
1643843060000|2022-02-02 23:04:20|101.39|98.59|101.52|98.72|101.57|98.77|101.39|98.59|0
1643843070000|2022-02-02 23:04:30|101.48|98.68|101.48|98.68|101.48|98.68|101.39|98.59|0
1643843080000|2022-02-02 23:04:40|101.35|98.55|101.35|98.55|101.39|98.59|101.35|98.55|0
1643843090000|2022-02-02 23:04:50|101.39|98.59|101.39|98.59|101.39|98.59|101.39|98.59|0
1643843100000|2022-02-02 23:05:00|101.48|98.68|101.61|98.81|101.69|98.89|101.48|98.68|0
1643843110000|2022-02-02 23:05:10|101.82|99.02|101.82|99.02|101.82|99.02|101.82|99.02|0
1643843120000|2022-02-02 23:05:20|101.74|98.94|101.69|98.89|101.74|98.94|101.69|98.89|0
1643843130000|2022-02-02 23:05:30|101.74|98.94|101.69|98.89|101.74|98.94|101.65|98.85|0
1643843140000|2022-02-02 23:05:40|101.74|98.94|101.65|98.85|101.74|98.94|101.65|98.85|0
1643843160000|2022-02-02 23:06:00|101.57|98.77|101.48|98.68|101.57|98.77|101.44|98.64|0
1643843170000|2022-02-02 23:06:10|101.57|98.77|101.52|98.72|101.57|98.77|101.52|98.72|0
1643843180000|2022-02-02 23:06:20|101.39|98.59|101.22|98.42|101.39|98.59|101.22|98.42|0
1643843190000|2022-02-02 23:06:30|101.14|98.34|101.14|98.34|101.22|98.42|101.14|98.34|0
1643843200000|2022-02-02 23:06:40|101.22|98.42|101.18|98.38|101.22|98.42|101.18|98.38|0
1643843210000|2022-02-02 23:06:50|101.14|98.34|101.39|98.59|101.39|98.59|101.14|98.34|0
1643843220000|2022-02-02 23:07:00|101.61|98.81|101.57|98.77|101.65|98.85|101.48|98.68|0
1643843230000|2022-02-02 23:07:10|101.52|98.72|101.57|98.77|101.57|98.77|101.52|98.72|0
1643843240000|2022-02-02 23:07:20|101.48|98.68|101.31|98.51|101.48|98.68|101.31|98.51|0
1643843250000|2022-02-02 23:07:30|101.22|98.42|101.26|98.46|101.26|98.46|101.22|98.42|0
1643843260000|2022-02-02 23:07:40|101.22|98.42|101.14|98.34|101.22|98.42|101.14|98.34|0
1643843270000|2022-02-02 23:07:50|101.31|98.51|101.31|98.51|101.31|98.51|101.31|98.51|0
1643843280000|2022-02-02 23:08:00|101.18|98.38|101.05|98.25|101.18|98.38|101.05|98.25|0
1643843290000|2022-02-02 23:08:10|101.22|98.42|101.22|98.42|101.22|98.42|101.22|98.42|0
1643843300000|2022-02-02 23:08:20|101.18|98.38|101.05|98.25|101.18|98.38|101.05|98.25|0
1643843310000|2022-02-02 23:08:30|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1643843320000|2022-02-02 23:08:40|100.88|98.08|101.01|98.21|101.01|98.21|100.88|98.08|0
1643843330000|2022-02-02 23:08:50|101.05|98.25|100.92|98.12|101.05|98.25|100.88|98.08|0
1643843340000|2022-02-02 23:09:00|100.79|97.99|100.79|97.99|100.79|97.99|100.79|97.99|0
1643843350000|2022-02-02 23:09:10|100.71|97.91|100.79|97.99|100.88|98.08|100.71|97.91|0
1643843360000|2022-02-02 23:09:20|100.75|97.95|100.71|97.91|100.79|97.99|100.71|97.91|0
1643843370000|2022-02-02 23:09:30|100.75|97.95|100.96|98.16|101.05|98.25|100.75|97.95|0
1643843380000|2022-02-02 23:09:40|100.88|98.08|100.71|97.91|100.88|98.08|100.71|97.91|0
1643843390000|2022-02-02 23:09:50|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1643843400000|2022-02-02 23:10:00|100.71|97.91|100.71|97.91|100.71|97.91|100.62|97.82|0
1643843410000|2022-02-02 23:10:10|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1643843420000|2022-02-02 23:10:20|100.66|97.86|100.66|97.86|100.66|97.86|100.66|97.86|0
1643843430000|2022-02-02 23:10:30|100.62|97.82|100.62|97.82|100.71|97.91|100.62|97.82|0
1643843440000|2022-02-02 23:10:40|100.54|97.74|100.62|97.82|100.62|97.82|100.54|97.74|0
1643843450000|2022-02-02 23:10:50|100.54|97.74|100.45|97.65|100.54|97.74|100.45|97.65|0
1643843480000|2022-02-02 23:11:20|100.54|97.74|100.45|97.65|100.54|97.74|100.45|97.65|0
1643843490000|2022-02-02 23:11:30|100.36|97.56|100.41|97.61|100.41|97.61|100.36|97.56|0
1643843500000|2022-02-02 23:11:40|100.45|97.65|100.41|97.61|100.45|97.65|100.36|97.56|0
1643843510000|2022-02-02 23:11:50|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1643843520000|2022-02-02 23:12:00|100.58|97.78|100.71|97.91|100.75|97.95|100.58|97.78|0
1643843530000|2022-02-02 23:12:10|100.79|97.99|100.79|97.99|100.79|97.99|100.79|97.99|0
1643843540000|2022-02-02 23:12:20|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1643843550000|2022-02-02 23:12:30|100.58|97.78|100.45|97.65|100.58|97.78|100.45|97.65|0
1643843560000|2022-02-02 23:12:40|100.49|97.69|100.45|97.65|100.49|97.69|100.45|97.65|0
1643843570000|2022-02-02 23:12:50|100.53|97.73|100.62|97.82|100.62|97.82|100.53|97.73|0
1643843580000|2022-02-02 23:13:00|100.53|97.73|100.49|97.69|100.53|97.73|100.45|97.65|0
1643843590000|2022-02-02 23:13:10|100.53|97.73|100.58|97.78|100.62|97.82|100.53|97.73|0
1643843600000|2022-02-02 23:13:20|100.62|97.82|100.45|97.65|100.62|97.82|100.45|97.65|0
1643843610000|2022-02-02 23:13:30|100.4|97.6|100.28|97.48|100.45|97.65|100.28|97.48|0
1643843620000|2022-02-02 23:13:40|100.36|97.56|100.45|97.65|100.45|97.65|100.36|97.56|0
1643843630000|2022-02-02 23:13:50|100.36|97.56|100.45|97.65|100.45|97.65|100.36|97.56|0
1643843640000|2022-02-02 23:14:00|100.36|97.56|100.28|97.48|100.36|97.56|100.28|97.48|0
1643843650000|2022-02-02 23:14:10|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1643843660000|2022-02-02 23:14:20|100.28|97.48|100.28|97.48|100.28|97.48|100.28|97.48|0
1643843700000|2022-02-02 23:15:00|100.36|97.56|100.36|97.56|100.36|97.56|100.32|97.52|0
1643843710000|2022-02-02 23:15:10|100.28|97.48|100.28|97.48|100.28|97.48|100.28|97.48|0
1643843720000|2022-02-02 23:15:20|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1643843740000|2022-02-02 23:15:40|100.7|97.9|100.75|97.95|100.79|97.99|100.7|97.9|0
1643843750000|2022-02-02 23:15:50|100.7|97.9|100.66|97.86|100.7|97.9|100.66|97.86|0
1643843760000|2022-02-02 23:16:00|100.62|97.82|100.66|97.86|100.66|97.86|100.53|97.73|0
1643843770000|2022-02-02 23:16:10|100.62|97.82|100.62|97.82|100.62|97.82|100.53|97.73|0
1643843780000|2022-02-02 23:16:20|100.53|97.73|100.53|97.73|100.53|97.73|100.53|97.73|0
1643843790000|2022-02-02 23:16:30|100.62|97.82|100.7|97.9|100.7|97.9|100.62|97.82|0
1643843800000|2022-02-02 23:16:40|100.74|97.94|100.87|98.07|100.87|98.07|100.74|97.94|0
1643843810000|2022-02-02 23:16:50|100.96|98.16|100.87|98.07|100.96|98.16|100.87|98.07|0
1643843820000|2022-02-02 23:17:00|100.79|97.99|100.79|97.99|100.79|97.99|100.74|97.94|0
1643843830000|2022-02-02 23:17:10|100.7|97.9|100.87|98.07|100.87|98.07|100.7|97.9|0
1643843840000|2022-02-02 23:17:20|100.79|97.99|100.79|97.99|100.87|98.07|100.74|97.94|0
1643843850000|2022-02-02 23:17:30|100.87|98.07|100.83|98.03|100.87|98.07|100.83|98.03|0
1643843860000|2022-02-02 23:17:40|100.79|97.99|100.87|98.07|100.87|98.07|100.79|97.99|0
1643843870000|2022-02-02 23:17:50|100.83|98.03|100.79|97.99|100.83|98.03|100.79|97.99|0
1643843880000|2022-02-02 23:18:00|100.7|97.9|100.45|97.65|100.7|97.9|100.45|97.65|0
1643843890000|2022-02-02 23:18:10|100.4|97.6|100.49|97.69|100.49|97.69|100.4|97.6|0
1643843900000|2022-02-02 23:18:20|100.45|97.65|100.45|97.65|100.53|97.73|100.45|97.65|0
1643843910000|2022-02-02 23:18:30|100.36|97.56|100.28|97.48|100.36|97.56|100.19|97.39|0
1643843950000|2022-02-02 23:19:10|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1643843970000|2022-02-02 23:19:30|100.28|97.48|100.28|97.48|100.28|97.48|100.28|97.48|0
1643843980000|2022-02-02 23:19:40|100.19|97.39|100.28|97.48|100.28|97.48|100.19|97.39|0
1643843990000|2022-02-02 23:19:50|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1643844000000|2022-02-02 23:20:00|100.1|97.3|100.02|97.22|100.1|97.3|100.02|97.22|0
1643844010000|2022-02-02 23:20:10|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643844020000|2022-02-02 23:20:20|100.02|97.22|99.93|97.13|100.02|97.22|99.93|97.13|0
1643844060000|2022-02-02 23:21:00|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1643844070000|2022-02-02 23:21:10|100.27|97.47|100.19|97.39|100.36|97.56|100.19|97.39|0
1643844090000|2022-02-02 23:21:30|99.93|97.13|99.89|97.09|99.93|97.13|99.89|97.09|0
1643844100000|2022-02-02 23:21:40|99.85|97.05|100.1|97.3|100.1|97.3|99.85|97.05|0
1643844110000|2022-02-02 23:21:50|100.02|97.22|100.02|97.22|100.06|97.26|100.02|97.22|0
1643844120000|2022-02-02 23:22:00|100.1|97.3|100.1|97.3|100.19|97.39|100.1|97.3|0
1643844130000|2022-02-02 23:22:10|100.19|97.39|100.27|97.47|100.27|97.47|100.19|97.39|0
1643844140000|2022-02-02 23:22:20|100.32|97.52|100.36|97.56|100.36|97.56|100.32|97.52|0
1643844150000|2022-02-02 23:22:30|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1643844160000|2022-02-02 23:22:40|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1643844170000|2022-02-02 23:22:50|100.19|97.39|100.14|97.34|100.19|97.39|100.14|97.34|0
1643844180000|2022-02-02 23:23:00|100.19|97.39|99.93|97.13|100.27|97.47|99.93|97.13|0
1643844190000|2022-02-02 23:23:10|99.85|97.05|99.93|97.13|99.93|97.13|99.85|97.05|0
1643844200000|2022-02-02 23:23:20|99.85|97.05|99.93|97.13|99.93|97.13|99.85|97.05|0
1643844210000|2022-02-02 23:23:30|99.89|97.09|99.93|97.13|99.93|97.13|99.85|97.05|0
1643844220000|2022-02-02 23:23:40|99.85|97.05|99.93|97.13|99.93|97.13|99.85|97.05|0
1643844240000|2022-02-02 23:24:00|100.02|97.22|99.93|97.13|100.02|97.22|99.93|97.13|0
1643844250000|2022-02-02 23:24:10|100.02|97.22|100.19|97.39|100.19|97.39|100.02|97.22|0
1643844260000|2022-02-02 23:24:20|100.27|97.47|100.44|97.64|100.44|97.64|100.27|97.47|0
1643844270000|2022-02-02 23:24:30|100.36|97.56|100.27|97.47|100.36|97.56|100.27|97.47|0
1643844280000|2022-02-02 23:24:40|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1643844290000|2022-02-02 23:24:50|100.44|97.64|100.27|97.47|100.44|97.64|100.27|97.47|0
1643844300000|2022-02-02 23:25:00|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1643844310000|2022-02-02 23:25:10|100.1|97.3|100.06|97.26|100.1|97.3|100.06|97.26|0
1643844320000|2022-02-02 23:25:20|100.1|97.3|100.1|97.3|100.1|97.3|100.1|97.3|0
1643844330000|2022-02-02 23:25:30|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1643844340000|2022-02-02 23:25:40|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643844350000|2022-02-02 23:25:50|99.85|97.05|99.93|97.13|99.93|97.13|99.85|97.05|0
1643844360000|2022-02-02 23:26:00|100.02|97.22|99.97|97.17|100.02|97.22|99.93|97.13|0
1643844370000|2022-02-02 23:26:10|99.93|97.13|100.1|97.3|100.1|97.3|99.85|97.05|0
1643844380000|2022-02-02 23:26:20|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1643844390000|2022-02-02 23:26:30|99.85|97.05|99.85|97.05|99.85|97.05|99.85|97.05|0
1643844410000|2022-02-02 23:26:50|99.93|97.13|99.93|97.13|99.93|97.13|99.89|97.09|0
1643844430000|2022-02-02 23:27:10|99.85|97.05|99.93|97.13|99.93|97.13|99.85|97.05|0
1643844440000|2022-02-02 23:27:20|99.85|97.05|99.85|97.05|99.85|97.05|99.85|97.05|0
1643844450000|2022-02-02 23:27:30|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643844460000|2022-02-02 23:27:40|99.85|97.05|99.89|97.09|99.89|97.09|99.85|97.05|0
1643844470000|2022-02-02 23:27:50|99.85|97.05|99.85|97.05|99.85|97.05|99.85|97.05|0
1643844480000|2022-02-02 23:28:00|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643844490000|2022-02-02 23:28:10|100.02|97.22|100.1|97.3|100.14|97.34|100.02|97.22|0
1643844500000|2022-02-02 23:28:20|100.14|97.34|100.02|97.22|100.14|97.34|100.02|97.22|0
1643844510000|2022-02-02 23:28:30|100.06|97.26|100.06|97.26|100.06|97.26|100.06|97.26|0
1643844520000|2022-02-02 23:28:40|100.02|97.22|99.85|97.05|100.02|97.22|99.85|97.05|0
1643844530000|2022-02-02 23:28:50|99.93|97.13|99.93|97.13|99.93|97.13|99.93|97.13|0
1643844550000|2022-02-02 23:29:10|100.02|97.22|99.93|97.13|100.02|97.22|99.93|97.13|0
1643844570000|2022-02-02 23:29:30|99.85|97.05|99.85|97.05|99.85|97.05|99.85|97.05|0
1643844580000|2022-02-02 23:29:40|99.89|97.09|99.89|97.09|99.89|97.09|99.89|97.09|0
1643844590000|2022-02-02 23:29:50|99.93|97.13|99.93|97.13|100.02|97.22|99.93|97.13|0
1643844600000|2022-02-02 23:30:00|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1643844610000|2022-02-02 23:30:10|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1643844620000|2022-02-02 23:30:20|99.34|96.54|99.42|96.62|99.51|96.71|99.34|96.54|0
1643844630000|2022-02-02 23:30:30|99.34|96.54|99.29|96.49|99.34|96.54|99.29|96.49|0
1643844640000|2022-02-02 23:30:40|99.34|96.54|99.34|96.54|99.5|96.7|99.34|96.54|0
1643844650000|2022-02-02 23:30:50|99.25|96.45|99.25|96.45|99.29|96.49|99.25|96.45|0
1643844660000|2022-02-02 23:31:00|99.34|96.54|99.25|96.45|99.34|96.54|99.25|96.45|0
1643844680000|2022-02-02 23:31:20|99.17|96.37|99.08|96.28|99.17|96.37|99.08|96.28|0
1643844690000|2022-02-02 23:31:30|99.12|96.32|99.21|96.41|99.21|96.41|99.12|96.32|0
1643844700000|2022-02-02 23:31:40|99.12|96.32|99.04|96.24|99.12|96.32|99.04|96.24|0
1643844710000|2022-02-02 23:31:50|99|96.2|99|96.2|99|96.2|99|96.2|0
1643844720000|2022-02-02 23:32:00|99.08|96.28|99.08|96.28|99.08|96.28|99.08|96.28|0
1643844730000|2022-02-02 23:32:10|99|96.2|99|96.2|99.04|96.24|99|96.2|0
1643844740000|2022-02-02 23:32:20|99.08|96.28|99|96.2|99.08|96.28|99|96.2|0
1643844750000|2022-02-02 23:32:30|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1643844760000|2022-02-02 23:32:40|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1643844770000|2022-02-02 23:32:50|98.91|96.11|99|96.2|99|96.2|98.91|96.11|0
1643844780000|2022-02-02 23:33:00|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1643844790000|2022-02-02 23:33:10|99|96.2|99|96.2|99|96.2|99|96.2|0
1643844810000|2022-02-02 23:33:30|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1643844820000|2022-02-02 23:33:40|98.91|96.11|99|96.2|99|96.2|98.91|96.11|0
1643844830000|2022-02-02 23:33:50|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1643844870000|2022-02-02 23:34:30|99|96.2|99.08|96.28|99.08|96.28|99|96.2|0
1643844880000|2022-02-02 23:34:40|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1643844900000|2022-02-02 23:35:00|99.25|96.45|99.25|96.45|99.33|96.53|99.25|96.45|0
1643844910000|2022-02-02 23:35:10|99.33|96.53|99.25|96.45|99.33|96.53|99.25|96.45|0
1643844920000|2022-02-02 23:35:20|99.29|96.49|99.33|96.53|99.33|96.53|99.29|96.49|0
1643844930000|2022-02-02 23:35:30|99.37|96.57|99.33|96.53|99.42|96.62|99.33|96.53|0
1643844940000|2022-02-02 23:35:40|99.25|96.45|99.16|96.36|99.25|96.45|99.16|96.36|0
1643844960000|2022-02-02 23:36:00|99.12|96.32|98.99|96.19|99.12|96.32|98.99|96.19|0
1643844970000|2022-02-02 23:36:10|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1643844980000|2022-02-02 23:36:20|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1643844990000|2022-02-02 23:36:30|98.74|95.94|98.66|95.86|98.74|95.94|98.66|95.86|0
1643845000000|2022-02-02 23:36:40|98.57|95.77|98.49|95.69|98.57|95.77|98.49|95.69|0
1643845010000|2022-02-02 23:36:50|98.4|95.6|98.44|95.64|98.44|95.64|98.4|95.6|0
1643845020000|2022-02-02 23:37:00|98.36|95.56|98.49|95.69|98.49|95.69|98.36|95.56|0
1643845030000|2022-02-02 23:37:10|98.44|95.64|98.57|95.77|98.57|95.77|98.44|95.64|0
1643845050000|2022-02-02 23:37:30|98.82|96.02|98.82|96.02|98.82|96.02|98.74|95.94|0
1643845060000|2022-02-02 23:37:40|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1643845070000|2022-02-02 23:37:50|98.7|95.9|98.74|95.94|98.78|95.98|98.7|95.9|0
1643845080000|2022-02-02 23:38:00|98.78|95.98|98.61|95.81|98.78|95.98|98.61|95.81|0
1643845090000|2022-02-02 23:38:10|98.66|95.86|98.61|95.81|98.66|95.86|98.57|95.77|0
1643845100000|2022-02-02 23:38:20|98.57|95.77|98.32|95.52|98.57|95.77|98.32|95.52|0
1643845110000|2022-02-02 23:38:30|98.4|95.6|98.49|95.69|98.49|95.69|98.32|95.52|0
1643845120000|2022-02-02 23:38:40|98.4|95.6|98.15|95.35|98.4|95.6|98.15|95.35|0
1643845130000|2022-02-02 23:38:50|98.23|95.43|98.15|95.35|98.32|95.52|98.15|95.35|0
1643845140000|2022-02-02 23:39:00|98.19|95.39|98.32|95.52|98.32|95.52|98.19|95.39|0
1643845150000|2022-02-02 23:39:10|98.23|95.43|98.15|95.35|98.23|95.43|98.15|95.35|0
1643845160000|2022-02-02 23:39:20|98.23|95.43|97.9|95.1|98.23|95.43|97.9|95.1|0
1643845170000|2022-02-02 23:39:30|97.98|95.18|97.98|95.18|98.15|95.35|97.98|95.18|0
1643845180000|2022-02-02 23:39:40|97.9|95.1|98.07|95.27|98.07|95.27|97.9|95.1|0
1643845190000|2022-02-02 23:39:50|97.98|95.18|97.9|95.1|97.98|95.18|97.9|95.1|0
1643845200000|2022-02-02 23:40:00|97.98|95.18|97.81|95.01|97.98|95.18|97.81|95.01|0
1643845210000|2022-02-02 23:40:10|97.65|94.85|97.73|94.93|97.73|94.93|97.65|94.85|0
1643845220000|2022-02-02 23:40:20|97.77|94.97|97.65|94.85|97.77|94.97|97.65|94.85|0
1643845230000|2022-02-02 23:40:30|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643845240000|2022-02-02 23:40:40|97.65|94.85|97.9|95.1|97.9|95.1|97.65|94.85|0
1643845250000|2022-02-02 23:40:50|97.77|94.97|97.77|94.97|97.77|94.97|97.69|94.89|0
1643845260000|2022-02-02 23:41:00|97.73|94.93|97.81|95.01|97.9|95.1|97.73|94.93|0
1643845270000|2022-02-02 23:41:10|97.73|94.93|97.65|94.85|97.73|94.93|97.65|94.85|0
1643845280000|2022-02-02 23:41:20|97.73|94.93|97.73|94.93|97.73|94.93|97.65|94.85|0
1643845290000|2022-02-02 23:41:30|97.65|94.85|97.6|94.8|97.65|94.85|97.56|94.76|0
1643845300000|2022-02-02 23:41:40|97.56|94.76|97.65|94.85|97.65|94.85|97.56|94.76|0
1643845310000|2022-02-02 23:41:50|97.48|94.68|97.35|94.55|97.48|94.68|97.31|94.51|0
1643845320000|2022-02-02 23:42:00|97.18|94.38|97.23|94.43|97.23|94.43|97.18|94.38|0
1643845330000|2022-02-02 23:42:10|97.14|94.34|97.14|94.34|97.14|94.34|97.06|94.26|0
1643845340000|2022-02-02 23:42:20|97.23|94.43|97.23|94.43|97.27|94.47|97.14|94.34|0
1643845350000|2022-02-02 23:42:30|97.31|94.51|97.31|94.51|97.31|94.51|97.31|94.51|0
1643845360000|2022-02-02 23:42:40|97.27|94.47|97.27|94.47|97.31|94.51|97.23|94.43|0
1643845370000|2022-02-02 23:42:50|97.18|94.38|97.06|94.26|97.23|94.43|97.06|94.26|0
1643845380000|2022-02-02 23:43:00|97.14|94.34|97.23|94.43|97.23|94.43|97.14|94.34|0
1643845390000|2022-02-02 23:43:10|97.27|94.47|97.39|94.59|97.39|94.59|97.27|94.47|0
1643845400000|2022-02-02 23:43:20|97.31|94.51|97.35|94.55|97.39|94.59|97.31|94.51|0
1643845410000|2022-02-02 23:43:30|97.31|94.51|97.23|94.43|97.39|94.59|97.23|94.43|0
1643845430000|2022-02-02 23:43:50|97.18|94.38|97.31|94.51|97.31|94.51|97.18|94.38|0
1643845440000|2022-02-02 23:44:00|97.39|94.59|97.56|94.76|97.56|94.76|97.39|94.59|0
1643845450000|2022-02-02 23:44:10|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1643845460000|2022-02-02 23:44:20|97.31|94.51|97.23|94.43|97.31|94.51|97.23|94.43|0
1643845470000|2022-02-02 23:44:30|97.14|94.34|97.06|94.26|97.14|94.34|97.06|94.26|0
1643845480000|2022-02-02 23:44:40|97.18|94.38|97.06|94.26|97.23|94.43|97.06|94.26|0
1643845490000|2022-02-02 23:44:50|97.14|94.34|97.06|94.26|97.14|94.34|96.98|94.18|0
1643845500000|2022-02-02 23:45:00|96.98|94.18|97.27|94.47|97.27|94.47|96.98|94.18|0
1643845510000|2022-02-02 23:45:10|97.23|94.43|97.35|94.55|97.35|94.55|97.23|94.43|0
1643845520000|2022-02-02 23:45:20|97.23|94.43|97.23|94.43|97.23|94.43|97.23|94.43|0
1643845530000|2022-02-02 23:45:30|97.14|94.34|97.02|94.22|97.14|94.34|97.02|94.22|0
1643845540000|2022-02-02 23:45:40|97.06|94.26|97.06|94.26|97.06|94.26|96.98|94.18|0
1643845550000|2022-02-02 23:45:50|96.89|94.09|96.81|94.01|96.89|94.09|96.81|94.01|0
1643845560000|2022-02-02 23:46:00|96.73|93.93|96.81|94.01|96.81|94.01|96.73|93.93|0
1643845570000|2022-02-02 23:46:10|96.89|94.09|96.81|94.01|96.89|94.09|96.77|93.97|0
1643845580000|2022-02-02 23:46:20|96.77|93.97|96.73|93.93|96.77|93.97|96.73|93.93|0
1643845600000|2022-02-02 23:46:40|96.68|93.88|96.64|93.84|96.68|93.88|96.64|93.84|0
1643845620000|2022-02-02 23:47:00|96.77|93.97|96.73|93.93|96.77|93.97|96.73|93.93|0
1643845630000|2022-02-02 23:47:10|96.64|93.84|96.73|93.93|96.73|93.93|96.64|93.84|0
1643845640000|2022-02-02 23:47:20|96.64|93.84|96.64|93.84|96.64|93.84|96.64|93.84|0
1643845670000|2022-02-02 23:47:50|96.73|93.93|96.73|93.93|96.73|93.93|96.73|93.93|0
1643845680000|2022-02-02 23:48:00|96.64|93.84|96.56|93.76|96.64|93.84|96.56|93.76|0
1643845690000|2022-02-02 23:48:10|96.64|93.84|96.6|93.8|96.64|93.84|96.6|93.8|0
1643845700000|2022-02-02 23:48:20|96.64|93.84|96.56|93.76|96.64|93.84|96.56|93.76|0
1643845740000|2022-02-02 23:49:00|96.6|93.8|96.64|93.84|96.64|93.84|96.56|93.76|0
1643845750000|2022-02-02 23:49:10|96.56|93.76|96.6|93.8|96.6|93.8|96.56|93.76|0
1643845760000|2022-02-02 23:49:20|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1643845790000|2022-02-02 23:49:50|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1643845800000|2022-02-02 23:50:00|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1643845810000|2022-02-02 23:50:10|96.47|93.67|96.47|93.67|96.47|93.67|96.47|93.67|0
1643845820000|2022-02-02 23:50:20|96.56|93.76|96.6|93.8|96.6|93.8|96.56|93.76|0
1643845830000|2022-02-02 23:50:30|96.64|93.84|96.81|94.01|96.81|94.01|96.64|93.84|0
1643845840000|2022-02-02 23:50:40|96.64|93.84|96.64|93.84|96.72|93.92|96.64|93.84|0
1643845850000|2022-02-02 23:50:50|96.81|94.01|96.97|94.17|96.97|94.17|96.81|94.01|0
1643845860000|2022-02-02 23:51:00|97.14|94.34|96.89|94.09|97.14|94.34|96.89|94.09|0
1643845870000|2022-02-02 23:51:10|96.97|94.17|96.89|94.09|96.97|94.17|96.89|94.09|0
1643845880000|2022-02-02 23:51:20|96.72|93.92|96.72|93.92|96.72|93.92|96.72|93.92|0
1643845890000|2022-02-02 23:51:30|96.64|93.84|96.56|93.76|96.64|93.84|96.56|93.76|0
1643845900000|2022-02-02 23:51:40|96.47|93.67|96.56|93.76|96.56|93.76|96.47|93.67|0
1643845910000|2022-02-02 23:51:50|96.64|93.84|96.72|93.92|96.72|93.92|96.64|93.84|0
1643845920000|2022-02-02 23:52:00|96.89|94.09|96.97|94.17|96.97|94.17|96.89|94.09|0
1643845930000|2022-02-02 23:52:10|97.06|94.26|97.06|94.26|97.14|94.34|97.06|94.26|0
1643845940000|2022-02-02 23:52:20|97.1|94.3|97.06|94.26|97.1|94.3|97.01|94.21|0
1643845950000|2022-02-02 23:52:30|96.97|94.17|96.89|94.09|96.97|94.17|96.89|94.09|0
1643845960000|2022-02-02 23:52:40|96.76|93.96|96.72|93.92|96.81|94.01|96.72|93.92|0
1643845970000|2022-02-02 23:52:50|96.85|94.05|96.85|94.05|96.85|94.05|96.81|94.01|0
1643845980000|2022-02-02 23:53:00|96.89|94.09|96.85|94.05|96.89|94.09|96.81|94.01|0
1643845990000|2022-02-02 23:53:10|96.81|94.01|96.81|94.01|96.81|94.01|96.81|94.01|0
1643846000000|2022-02-02 23:53:20|96.85|94.05|96.89|94.09|96.89|94.09|96.85|94.05|0
1643846010000|2022-02-02 23:53:30|96.85|94.05|96.89|94.09|96.89|94.09|96.81|94.01|0
1643846020000|2022-02-02 23:53:40|96.93|94.13|96.93|94.13|96.93|94.13|96.93|94.13|0
1643846030000|2022-02-02 23:53:50|96.89|94.09|96.97|94.17|96.97|94.17|96.89|94.09|0
1643846040000|2022-02-02 23:54:00|96.93|94.13|97.06|94.26|97.06|94.26|96.93|94.13|0
1643846050000|2022-02-02 23:54:10|97.1|94.3|97.14|94.34|97.14|94.34|97.1|94.3|0
1643846060000|2022-02-02 23:54:20|97.06|94.26|97.06|94.26|97.06|94.26|97.01|94.21|0
1643846070000|2022-02-02 23:54:30|97.1|94.3|97.06|94.26|97.1|94.3|97.06|94.26|0
1643846080000|2022-02-02 23:54:40|97.14|94.34|97.14|94.34|97.14|94.34|97.14|94.34|0
1643846090000|2022-02-02 23:54:50|97.06|94.26|97.06|94.26|97.06|94.26|97.01|94.21|0
1643846110000|2022-02-02 23:55:10|96.97|94.17|96.89|94.09|96.97|94.17|96.89|94.09|0
1643846120000|2022-02-02 23:55:20|96.97|94.17|96.89|94.09|96.97|94.17|96.89|94.09|0
1643846130000|2022-02-02 23:55:30|96.81|94.01|96.81|94.01|96.81|94.01|96.81|94.01|0
1643846140000|2022-02-02 23:55:40|96.84|94.04|96.84|94.04|96.84|94.04|96.8|94|0
1643846150000|2022-02-02 23:55:50|96.8|94|96.72|93.92|96.8|94|96.72|93.92|0
1643846160000|2022-02-02 23:56:00|96.76|93.96|96.93|94.13|96.93|94.13|96.76|93.96|0
1643846170000|2022-02-02 23:56:10|96.89|94.09|96.8|94|96.89|94.09|96.8|94|0
1643846180000|2022-02-02 23:56:20|96.72|93.92|96.8|94|96.8|94|96.72|93.92|0
1643846190000|2022-02-02 23:56:30|96.84|94.04|96.84|94.04|96.84|94.04|96.84|94.04|0
1643846200000|2022-02-02 23:56:40|96.8|94|96.72|93.92|96.8|94|96.72|93.92|0
1643846210000|2022-02-02 23:56:50|96.55|93.75|96.51|93.71|96.55|93.75|96.51|93.71|0
1643846220000|2022-02-02 23:57:00|96.47|93.67|96.47|93.67|96.47|93.67|96.47|93.67|0
1643846230000|2022-02-02 23:57:10|96.55|93.75|96.72|93.92|96.72|93.92|96.55|93.75|0
1643846240000|2022-02-02 23:57:20|96.64|93.84|96.8|94|96.89|94.09|96.64|93.84|0
1643846250000|2022-02-02 23:57:30|96.72|93.92|96.64|93.84|96.72|93.92|96.64|93.84|0
1643846260000|2022-02-02 23:57:40|96.72|93.92|96.8|94|96.8|94|96.72|93.92|0
1643846270000|2022-02-02 23:57:50|96.89|94.09|97.14|94.34|97.14|94.34|96.89|94.09|0
1643846280000|2022-02-02 23:58:00|97.3|94.5|97.22|94.42|97.3|94.5|97.22|94.42|0
1643846290000|2022-02-02 23:58:10|96.64|93.84|96.72|93.92|96.8|94|96.64|93.84|0
1643846300000|2022-02-02 23:58:20|96.55|93.75|96.64|93.84|96.64|93.84|96.55|93.75|0
1643846310000|2022-02-02 23:58:30|96.47|93.67|96.64|93.84|96.64|93.84|96.47|93.67|0
1643846320000|2022-02-02 23:58:40|96.59|93.79|96.55|93.75|96.64|93.84|96.55|93.75|0
1643846330000|2022-02-02 23:58:50|96.64|93.84|96.68|93.88|96.68|93.88|96.64|93.84|0
1643846340000|2022-02-02 23:59:00|96.59|93.79|96.64|93.84|96.64|93.84|96.59|93.79|0
1643846350000|2022-02-02 23:59:10|96.72|93.92|96.64|93.84|96.72|93.92|96.64|93.84|0
1643846360000|2022-02-02 23:59:20|96.55|93.75|96.68|93.88|96.68|93.88|96.55|93.75|0
1643846370000|2022-02-02 23:59:30|96.72|93.92|96.8|94|96.8|94|96.72|93.92|0
1643846380000|2022-02-02 23:59:40|96.72|93.92|96.64|93.84|96.72|93.92|96.64|93.84|0
1643846390000|2022-02-02 23:59:50|96.72|93.92|96.76|93.96|96.76|93.96|96.72|93.92|0
1643846400000|2022-02-03 00:00:00|96.72|93.92|96.8|94|96.8|94|96.64|93.84|0
1643846410000|2022-02-03 00:00:10|96.93|94.13|96.89|94.09|97.22|94.42|96.89|94.09|0
1643846420000|2022-02-03 00:00:20|96.8|94|96.8|94|96.89|94.09|96.8|94|0
1643846430000|2022-02-03 00:00:30|97.22|94.42|97.18|94.38|97.22|94.42|97.14|94.34|0
1643846440000|2022-02-03 00:00:40|97.14|94.34|97.22|94.42|97.22|94.42|97.05|94.25|0
1643846450000|2022-02-03 00:00:50|97.3|94.5|97.14|94.34|97.3|94.5|97.14|94.34|0
1643846460000|2022-02-03 00:01:00|97.05|94.25|97.18|94.38|97.3|94.5|97.05|94.25|0
1643846470000|2022-02-03 00:01:10|97.22|94.42|97.05|94.25|97.22|94.42|97.05|94.25|0
1643846480000|2022-02-03 00:01:20|97.14|94.34|97.05|94.25|97.14|94.34|97.05|94.25|0
1643846490000|2022-02-03 00:01:30|97.14|94.34|97.14|94.34|97.14|94.34|97.05|94.25|0
1643846500000|2022-02-03 00:01:40|97.18|94.38|97.3|94.5|97.3|94.5|97.18|94.38|0
1643846510000|2022-02-03 00:01:50|97.34|94.54|97.3|94.5|97.39|94.59|97.3|94.5|0
1643846520000|2022-02-03 00:02:00|97.34|94.54|97.55|94.75|97.55|94.75|97.3|94.5|0
1643846530000|2022-02-03 00:02:10|97.64|94.84|97.55|94.75|97.64|94.84|97.55|94.75|0
1643846540000|2022-02-03 00:02:20|97.59|94.79|97.8|95|97.8|95|97.59|94.79|0
1643846550000|2022-02-03 00:02:30|97.72|94.92|97.39|94.59|97.72|94.92|97.39|94.59|0
1643846560000|2022-02-03 00:02:40|97.47|94.67|97.43|94.63|97.47|94.67|97.39|94.59|0
1643846570000|2022-02-03 00:02:50|97.47|94.67|97.47|94.67|97.55|94.75|97.47|94.67|0
1643846580000|2022-02-03 00:03:00|97.55|94.75|97.64|94.84|97.64|94.84|97.55|94.75|0
1643846590000|2022-02-03 00:03:10|97.76|94.96|97.72|94.92|97.76|94.96|97.72|94.92|0
1643846600000|2022-02-03 00:03:20|97.8|95|97.84|95.04|97.84|95.04|97.8|95|0
1643846610000|2022-02-03 00:03:30|97.89|95.09|97.72|94.92|97.89|95.09|97.72|94.92|0
1643846620000|2022-02-03 00:03:40|97.8|95|97.8|95|97.8|95|97.8|95|0
1643846630000|2022-02-03 00:03:50|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1643846640000|2022-02-03 00:04:00|97.97|95.17|97.89|95.09|98.06|95.26|97.89|95.09|0
1643846650000|2022-02-03 00:04:10|97.97|95.17|97.97|95.17|98.06|95.26|97.97|95.17|0
1643846660000|2022-02-03 00:04:20|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1643846670000|2022-02-03 00:04:30|97.8|95|97.8|95|97.8|95|97.8|95|0
1643846680000|2022-02-03 00:04:40|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1643846690000|2022-02-03 00:04:50|97.84|95.04|97.89|95.09|97.89|95.09|97.8|95|0
1643846700000|2022-02-03 00:05:00|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1643846710000|2022-02-03 00:05:10|97.8|95|97.76|94.96|97.84|95.04|97.76|94.96|0
1643846720000|2022-02-03 00:05:20|97.72|94.92|97.64|94.84|97.72|94.92|97.64|94.84|0
1643846730000|2022-02-03 00:05:30|97.59|94.79|97.68|94.88|97.8|95|97.59|94.79|0
1643846740000|2022-02-03 00:05:40|97.72|94.92|97.64|94.84|97.72|94.92|97.64|94.84|0
1643846750000|2022-02-03 00:05:50|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1643846760000|2022-02-03 00:06:00|97.55|94.75|97.3|94.5|97.55|94.75|97.3|94.5|0
1643846770000|2022-02-03 00:06:10|97.38|94.58|97.22|94.42|97.38|94.58|97.22|94.42|0
1643846780000|2022-02-03 00:06:20|97.3|94.5|97.22|94.42|97.3|94.5|97.22|94.42|0
1643846790000|2022-02-03 00:06:30|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1643846800000|2022-02-03 00:06:40|97.22|94.42|96.88|94.08|97.22|94.42|96.88|94.08|0
1643846810000|2022-02-03 00:06:50|96.92|94.12|96.88|94.08|96.92|94.12|96.88|94.08|0
1643846820000|2022-02-03 00:07:00|96.8|94|96.92|94.12|96.92|94.12|96.8|94|0
1643846830000|2022-02-03 00:07:10|96.84|94.04|96.72|93.92|96.84|94.04|96.72|93.92|0
1643846840000|2022-02-03 00:07:20|96.76|93.96|96.72|93.92|96.76|93.96|96.72|93.92|0
1643846850000|2022-02-03 00:07:30|96.55|93.75|96.47|93.67|96.55|93.75|96.47|93.67|0
1643846860000|2022-02-03 00:07:40|96.51|93.71|96.59|93.79|96.59|93.79|96.51|93.71|0
1643846870000|2022-02-03 00:07:50|96.55|93.75|96.47|93.67|96.55|93.75|96.47|93.67|0
1643846890000|2022-02-03 00:08:10|96.51|93.71|96.63|93.83|96.63|93.83|96.47|93.67|0
1643846900000|2022-02-03 00:08:20|96.59|93.79|96.63|93.83|96.63|93.83|96.59|93.79|0
1643846910000|2022-02-03 00:08:30|96.72|93.92|96.88|94.08|96.88|94.08|96.72|93.92|0
1643846920000|2022-02-03 00:08:40|96.84|94.04|96.59|93.79|96.84|94.04|96.59|93.79|0
1643846930000|2022-02-03 00:08:50|96.55|93.75|96.47|93.67|96.55|93.75|96.47|93.67|0
1643846940000|2022-02-03 00:09:00|96.63|93.83|96.55|93.75|96.63|93.83|96.55|93.75|0
1643846950000|2022-02-03 00:09:10|96.63|93.83|96.72|93.92|96.72|93.92|96.63|93.83|0
1643846960000|2022-02-03 00:09:20|96.63|93.83|96.63|93.83|96.63|93.83|96.55|93.75|0
1643846970000|2022-02-03 00:09:30|96.72|93.92|96.47|93.67|96.8|94|96.47|93.67|0
1643846980000|2022-02-03 00:09:40|96.8|94|96.8|94|96.8|94|96.76|93.96|0
1643846990000|2022-02-03 00:09:50|96.72|93.92|96.72|93.92|96.72|93.92|96.63|93.83|0
1643847000000|2022-02-03 00:10:00|96.8|94|96.8|94|96.8|94|96.72|93.92|0
1643847010000|2022-02-03 00:10:10|96.84|94.04|96.84|94.04|96.84|94.04|96.84|94.04|0
1643847020000|2022-02-03 00:10:20|96.88|94.08|96.88|94.08|96.92|94.12|96.88|94.08|0
1643847030000|2022-02-03 00:10:30|96.97|94.17|96.92|94.12|96.97|94.17|96.88|94.08|0
1643847040000|2022-02-03 00:10:40|96.97|94.17|97.05|94.25|97.05|94.25|96.97|94.17|0
1643847050000|2022-02-03 00:10:50|97.13|94.33|97.09|94.29|97.13|94.33|97.05|94.25|0
1643847060000|2022-02-03 00:11:00|97.05|94.25|96.96|94.16|97.05|94.25|96.96|94.16|0
1643847070000|2022-02-03 00:11:10|96.88|94.08|96.72|93.92|96.88|94.08|96.72|93.92|0
1643847080000|2022-02-03 00:11:20|96.8|94|96.88|94.08|96.88|94.08|96.67|93.87|0
1643847090000|2022-02-03 00:11:30|96.92|94.12|97.3|94.5|97.3|94.5|96.92|94.12|0
1643847100000|2022-02-03 00:11:40|97.38|94.58|97.63|94.83|97.63|94.83|97.38|94.58|0
1643847110000|2022-02-03 00:11:50|97.67|94.87|97.51|94.71|97.67|94.87|97.47|94.67|0
1643847120000|2022-02-03 00:12:00|97.55|94.75|97.59|94.79|97.67|94.87|97.55|94.75|0
1643847130000|2022-02-03 00:12:10|97.55|94.75|97.63|94.83|97.63|94.83|97.55|94.75|0
1643847140000|2022-02-03 00:12:20|97.59|94.79|97.67|94.87|97.67|94.87|97.59|94.79|0
1643847150000|2022-02-03 00:12:30|97.8|95|97.59|94.79|97.88|95.08|97.59|94.79|0
1643847160000|2022-02-03 00:12:40|97.63|94.83|97.67|94.87|97.67|94.87|97.55|94.75|0
1643847170000|2022-02-03 00:12:50|97.59|94.79|97.51|94.71|97.59|94.79|97.51|94.71|0
1643847180000|2022-02-03 00:13:00|97.47|94.67|97.72|94.92|97.72|94.92|97.47|94.67|0
1643847190000|2022-02-03 00:13:10|97.63|94.83|97.55|94.75|97.67|94.87|97.55|94.75|0
1643847200000|2022-02-03 00:13:20|97.46|94.66|97.63|94.83|97.63|94.83|97.46|94.66|0
1643847210000|2022-02-03 00:13:30|97.72|94.92|97.72|94.92|97.8|95|97.59|94.79|0
1643847220000|2022-02-03 00:13:40|97.67|94.87|97.72|94.92|97.72|94.92|97.63|94.83|0
1643847230000|2022-02-03 00:13:50|97.55|94.75|97.5|94.7|97.55|94.75|97.46|94.66|0
1643847240000|2022-02-03 00:14:00|97.46|94.66|97.63|94.83|97.63|94.83|97.46|94.66|0
1643847250000|2022-02-03 00:14:10|97.59|94.79|97.63|94.83|97.63|94.83|97.59|94.79|0
1643847260000|2022-02-03 00:14:20|97.72|94.92|97.8|95|97.8|95|97.72|94.92|0
1643847270000|2022-02-03 00:14:30|97.76|94.96|97.67|94.87|97.76|94.96|97.67|94.87|0
1643847280000|2022-02-03 00:14:40|97.72|94.92|97.72|94.92|97.72|94.92|97.63|94.83|0
1643847290000|2022-02-03 00:14:50|97.67|94.87|97.8|95|97.8|95|97.67|94.87|0
1643847300000|2022-02-03 00:15:00|97.92|95.12|97.92|95.12|97.92|95.12|97.8|95|0
1643847310000|2022-02-03 00:15:10|97.97|95.17|97.97|95.17|98.01|95.21|97.92|95.12|0
1643847320000|2022-02-03 00:15:20|98.13|95.33|98.26|95.46|98.26|95.46|98.13|95.33|0
1643847330000|2022-02-03 00:15:30|98.47|95.67|98.47|95.67|98.47|95.67|98.3|95.5|0
1643847340000|2022-02-03 00:15:40|98.39|95.59|98.47|95.67|98.47|95.67|98.39|95.59|0
1643847350000|2022-02-03 00:15:50|98.56|95.76|98.72|95.92|98.81|96.01|98.56|95.76|0
1643847360000|2022-02-03 00:16:00|98.64|95.84|98.47|95.67|98.64|95.84|98.47|95.67|0
1643847370000|2022-02-03 00:16:10|98.64|95.84|98.81|96.01|98.81|96.01|98.64|95.84|0
1643847380000|2022-02-03 00:16:20|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1643847390000|2022-02-03 00:16:30|98.81|96.01|98.89|96.09|98.89|96.09|98.81|96.01|0
1643847410000|2022-02-03 00:16:50|98.81|96.01|98.81|96.01|98.89|96.09|98.81|96.01|0
1643847420000|2022-02-03 00:17:00|98.85|96.05|98.89|96.09|98.89|96.09|98.81|96.01|0
1643847430000|2022-02-03 00:17:10|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1643847440000|2022-02-03 00:17:20|98.43|95.63|98.26|95.46|98.43|95.63|98.26|95.46|0
1643847450000|2022-02-03 00:17:30|98.3|95.5|98.22|95.42|98.34|95.54|98.22|95.42|0
1643847460000|2022-02-03 00:17:40|98.3|95.5|98.39|95.59|98.39|95.59|98.3|95.5|0
1643847470000|2022-02-03 00:17:50|98.47|95.67|98.39|95.59|98.47|95.67|98.39|95.59|0
1643847480000|2022-02-03 00:18:00|98.3|95.5|98.3|95.5|98.39|95.59|98.3|95.5|0
1643847490000|2022-02-03 00:18:10|98.47|95.67|98.64|95.84|98.64|95.84|98.47|95.67|0
1643847500000|2022-02-03 00:18:20|98.72|95.92|99.06|96.26|99.06|96.26|98.72|95.92|0
1643847510000|2022-02-03 00:18:30|98.81|96.01|98.72|95.92|98.81|96.01|98.64|95.84|0
1643847520000|2022-02-03 00:18:40|98.68|95.88|98.55|95.75|98.72|95.92|98.55|95.75|0
1643847530000|2022-02-03 00:18:50|98.39|95.59|98.3|95.5|98.39|95.59|98.26|95.46|0
1643847540000|2022-02-03 00:19:00|98.39|95.59|98.34|95.54|98.39|95.59|98.34|95.54|0
1643847550000|2022-02-03 00:19:10|98.26|95.46|98.13|95.33|98.26|95.46|98.13|95.33|0
1643847560000|2022-02-03 00:19:20|98.22|95.42|98.39|95.59|98.39|95.59|98.13|95.33|0
1643847570000|2022-02-03 00:19:30|98.43|95.63|98.3|95.5|98.43|95.63|98.3|95.5|0
1643847590000|2022-02-03 00:19:50|98.34|95.54|98.17|95.37|98.34|95.54|98.17|95.37|0
1643847600000|2022-02-03 00:20:00|98.13|95.33|98.22|95.42|98.22|95.42|98.05|95.25|0
1643847610000|2022-02-03 00:20:10|98.17|95.37|98.13|95.33|98.17|95.37|98.05|95.25|0
1643847620000|2022-02-03 00:20:20|98.26|95.46|98.22|95.42|98.3|95.5|98.22|95.42|0
1643847630000|2022-02-03 00:20:30|98.17|95.37|98.05|95.25|98.17|95.37|98.05|95.25|0
1643847640000|2022-02-03 00:20:40|98.13|95.33|98.3|95.5|98.3|95.5|98.13|95.33|0
1643847650000|2022-02-03 00:20:50|98.22|95.42|98.3|95.5|98.3|95.5|98.22|95.42|0
1643847660000|2022-02-03 00:21:00|98.26|95.46|98.3|95.5|98.38|95.58|98.26|95.46|0
1643847670000|2022-02-03 00:21:10|98.26|95.46|98.26|95.46|98.26|95.46|98.22|95.42|0
1643847680000|2022-02-03 00:21:20|98.22|95.42|98.26|95.46|98.26|95.46|98.22|95.42|0
1643847690000|2022-02-03 00:21:30|98.3|95.5|98.22|95.42|98.3|95.5|98.22|95.42|0
1643847700000|2022-02-03 00:21:40|98.3|95.5|98.22|95.42|98.3|95.5|98.22|95.42|0
1643847710000|2022-02-03 00:21:50|98.26|95.46|98.3|95.5|98.3|95.5|98.26|95.46|0
1643847720000|2022-02-03 00:22:00|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1643847730000|2022-02-03 00:22:10|98.47|95.67|98.17|95.37|98.47|95.67|98.13|95.33|0
1643847740000|2022-02-03 00:22:20|98.13|95.33|98.22|95.42|98.22|95.42|98.13|95.33|0
1643847750000|2022-02-03 00:22:30|98.3|95.5|98.13|95.33|98.3|95.5|98.13|95.33|0
1643847760000|2022-02-03 00:22:40|98.17|95.37|98.13|95.33|98.17|95.37|98.05|95.25|0
1643847770000|2022-02-03 00:22:50|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1643847780000|2022-02-03 00:23:00|98.17|95.37|98.38|95.58|98.38|95.58|98.17|95.37|0
1643847790000|2022-02-03 00:23:10|98.3|95.5|98.13|95.33|98.3|95.5|98.13|95.33|0
1643847800000|2022-02-03 00:23:20|98.22|95.42|98.34|95.54|98.34|95.54|98.22|95.42|0
1643847810000|2022-02-03 00:23:30|98.42|95.62|98.55|95.75|98.55|95.75|98.42|95.62|0
1643847820000|2022-02-03 00:23:40|98.38|95.58|98.22|95.42|98.38|95.58|98.22|95.42|0
1643847830000|2022-02-03 00:23:50|98.3|95.5|98.34|95.54|98.34|95.54|98.3|95.5|0
1643847840000|2022-02-03 00:24:00|98.38|95.58|98.38|95.58|98.38|95.58|98.34|95.54|0
1643847850000|2022-02-03 00:24:10|98.3|95.5|98.3|95.5|98.3|95.5|98.21|95.41|0
1643847860000|2022-02-03 00:24:20|98.47|95.67|98.42|95.62|98.47|95.67|98.38|95.58|0
1643847870000|2022-02-03 00:24:30|98.47|95.67|98.55|95.75|98.55|95.75|98.47|95.67|0
1643847880000|2022-02-03 00:24:40|98.64|95.84|98.55|95.75|98.64|95.84|98.55|95.75|0
1643847890000|2022-02-03 00:24:50|98.64|95.84|98.64|95.84|98.64|95.84|98.55|95.75|0
1643847900000|2022-02-03 00:25:00|98.59|95.79|98.47|95.67|98.59|95.79|98.47|95.67|0
1643847910000|2022-02-03 00:25:10|98.38|95.58|98.34|95.54|98.38|95.58|98.34|95.54|0
1643847920000|2022-02-03 00:25:20|98.38|95.58|98.13|95.33|98.38|95.58|98.13|95.33|0
1643847930000|2022-02-03 00:25:30|98.05|95.25|98.05|95.25|98.09|95.29|98.05|95.25|0
1643847940000|2022-02-03 00:25:40|98|95.2|97.83|95.03|98|95.2|97.83|95.03|0
1643847950000|2022-02-03 00:25:50|97.88|95.08|97.88|95.08|97.92|95.12|97.88|95.08|0
1643847960000|2022-02-03 00:26:00|97.92|95.12|98.05|95.25|98.05|95.25|97.92|95.12|0
1643847970000|2022-02-03 00:26:10|98.09|95.29|98.13|95.33|98.21|95.41|98.09|95.29|0
1643847980000|2022-02-03 00:26:20|98.05|95.25|98|95.2|98.05|95.25|97.96|95.16|0
1643847990000|2022-02-03 00:26:30|97.96|95.16|97.79|94.99|97.96|95.16|97.79|94.99|0
1643848000000|2022-02-03 00:26:40|97.92|95.12|97.88|95.08|97.92|95.12|97.88|95.08|0
1643848010000|2022-02-03 00:26:50|97.83|95.03|97.92|95.12|97.92|95.12|97.83|95.03|0
1643848020000|2022-02-03 00:27:00|97.96|95.16|97.92|95.12|97.96|95.16|97.92|95.12|0
1643848030000|2022-02-03 00:27:10|97.96|95.16|97.79|94.99|97.96|95.16|97.79|94.99|0
1643848040000|2022-02-03 00:27:20|97.88|95.08|97.92|95.12|97.92|95.12|97.83|95.03|0
1643848050000|2022-02-03 00:27:30|97.96|95.16|98.05|95.25|98.05|95.25|97.96|95.16|0
1643848060000|2022-02-03 00:27:40|98|95.2|97.92|95.12|98|95.2|97.92|95.12|0
1643848070000|2022-02-03 00:27:50|97.88|95.08|97.88|95.08|97.88|95.08|97.88|95.08|0
1643848080000|2022-02-03 00:28:00|97.92|95.12|97.79|94.99|97.96|95.16|97.79|94.99|0
1643848090000|2022-02-03 00:28:10|97.96|95.16|97.83|95.03|97.96|95.16|97.79|94.99|0
1643848100000|2022-02-03 00:28:20|97.79|94.99|97.71|94.91|97.79|94.99|97.71|94.91|0
1643848110000|2022-02-03 00:28:30|97.75|94.95|97.79|94.99|97.79|94.99|97.71|94.91|0
1643848120000|2022-02-03 00:28:40|97.88|95.08|97.88|95.08|97.88|95.08|97.88|95.08|0
1643848130000|2022-02-03 00:28:50|97.96|95.16|98|95.2|98|95.2|97.96|95.16|0
1643848140000|2022-02-03 00:29:00|97.96|95.16|97.88|95.08|97.96|95.16|97.88|95.08|0
1643848150000|2022-02-03 00:29:10|98.13|95.33|98.21|95.41|98.21|95.41|98.04|95.24|0
1643848160000|2022-02-03 00:29:20|98.13|95.33|98.21|95.41|98.21|95.41|98.13|95.33|0
1643848170000|2022-02-03 00:29:30|98.13|95.33|98.04|95.24|98.17|95.37|98.04|95.24|0
1643848180000|2022-02-03 00:29:40|98.21|95.41|98.13|95.33|98.21|95.41|98.13|95.33|0
1643848190000|2022-02-03 00:29:50|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1643848200000|2022-02-03 00:30:00|98.13|95.33|98.13|95.33|98.17|95.37|98.13|95.33|0
1643848210000|2022-02-03 00:30:10|98.08|95.28|98.08|95.28|98.08|95.28|98.08|95.28|0
1643848220000|2022-02-03 00:30:20|98.04|95.24|98.3|95.5|98.3|95.5|98.04|95.24|0
1643848230000|2022-02-03 00:30:30|98.42|95.62|98.3|95.5|98.42|95.62|98.3|95.5|0
1643848250000|2022-02-03 00:30:50|98.38|95.58|98.3|95.5|98.38|95.58|98.3|95.5|0
1643848260000|2022-02-03 00:31:00|98.21|95.41|98.21|95.41|98.21|95.41|98.13|95.33|0
1643848270000|2022-02-03 00:31:10|98.25|95.45|98.3|95.5|98.3|95.5|98.25|95.45|0
1643848280000|2022-02-03 00:31:20|98.21|95.41|98.25|95.45|98.25|95.45|98.13|95.33|0
1643848290000|2022-02-03 00:31:30|98.3|95.5|98.38|95.58|98.46|95.66|98.3|95.5|0
1643848300000|2022-02-03 00:31:40|98.3|95.5|98.34|95.54|98.34|95.54|98.3|95.5|0
1643848310000|2022-02-03 00:31:50|98.46|95.66|98.42|95.62|98.46|95.66|98.38|95.58|0
1643848320000|2022-02-03 00:32:00|98.38|95.58|98.42|95.62|98.42|95.62|98.34|95.54|0
1643848330000|2022-02-03 00:32:10|98.5|95.7|98.55|95.75|98.55|95.75|98.5|95.7|0
1643848340000|2022-02-03 00:32:20|98.59|95.79|98.46|95.66|98.59|95.79|98.46|95.66|0
1643848350000|2022-02-03 00:32:30|98.38|95.58|98.42|95.62|98.42|95.62|98.38|95.58|0
1643848360000|2022-02-03 00:32:40|98.46|95.66|98.59|95.79|98.59|95.79|98.46|95.66|0
1643848370000|2022-02-03 00:32:50|98.55|95.75|98.67|95.87|98.67|95.87|98.55|95.75|0
1643848380000|2022-02-03 00:33:00|98.34|95.54|98.3|95.5|98.38|95.58|98.3|95.5|0
1643848390000|2022-02-03 00:33:10|98.13|95.33|98.21|95.41|98.21|95.41|98.13|95.33|0
1643848400000|2022-02-03 00:33:20|98.13|95.33|98.21|95.41|98.25|95.45|98.13|95.33|0
1643848410000|2022-02-03 00:33:30|98.3|95.5|98.29|95.49|98.3|95.5|98.25|95.45|0
1643848420000|2022-02-03 00:33:40|98.13|95.33|98.13|95.33|98.13|95.33|98.08|95.28|0
1643848430000|2022-02-03 00:33:50|98.21|95.41|98.17|95.37|98.21|95.41|98.17|95.37|0
1643848440000|2022-02-03 00:34:00|98.13|95.33|97.87|95.07|98.13|95.33|97.87|95.07|0
1643848450000|2022-02-03 00:34:10|97.79|94.99|97.79|94.99|97.83|95.03|97.75|94.95|0
1643848480000|2022-02-03 00:34:40|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1643848490000|2022-02-03 00:34:50|97.62|94.82|97.5|94.7|97.62|94.82|97.5|94.7|0
1643848500000|2022-02-03 00:35:00|97.54|94.74|97.41|94.61|97.54|94.74|97.33|94.53|0
1643848510000|2022-02-03 00:35:10|97.46|94.66|97.29|94.49|97.46|94.66|97.29|94.49|0
1643848520000|2022-02-03 00:35:20|97.24|94.44|97.29|94.49|97.29|94.49|97.24|94.44|0
1643848530000|2022-02-03 00:35:30|97.37|94.57|97.41|94.61|97.41|94.61|97.29|94.49|0
1643848540000|2022-02-03 00:35:40|97.5|94.7|97.87|95.07|97.87|95.07|97.5|94.7|0
1643848550000|2022-02-03 00:35:50|98|95.2|97.96|95.16|98.04|95.24|97.96|95.16|0
1643848560000|2022-02-03 00:36:00|98|95.2|98.13|95.33|98.13|95.33|98|95.2|0
1643848570000|2022-02-03 00:36:10|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1643848580000|2022-02-03 00:36:20|98.17|95.37|97.96|95.16|98.17|95.37|97.96|95.16|0
1643848590000|2022-02-03 00:36:30|97.87|95.07|98.13|95.33|98.13|95.33|97.87|95.07|0
1643848610000|2022-02-03 00:36:50|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1643848620000|2022-02-03 00:37:00|98.29|95.49|98.38|95.58|98.38|95.58|98.21|95.41|0
1643848630000|2022-02-03 00:37:10|98.25|95.45|98.17|95.37|98.25|95.45|98.17|95.37|0
1643848640000|2022-02-03 00:37:20|98.13|95.33|98.21|95.41|98.21|95.41|98.13|95.33|0
1643848650000|2022-02-03 00:37:30|98.29|95.49|98.17|95.37|98.38|95.58|98.17|95.37|0
1643848660000|2022-02-03 00:37:40|98.04|95.24|97.87|95.07|98.04|95.24|97.87|95.07|0
1643848670000|2022-02-03 00:37:50|97.71|94.91|97.66|94.86|97.71|94.91|97.66|94.86|0
1643848680000|2022-02-03 00:38:00|97.71|94.91|97.71|94.91|97.71|94.91|97.71|94.91|0
1643848690000|2022-02-03 00:38:10|97.75|94.95|97.71|94.91|97.75|94.95|97.66|94.86|0
1643848700000|2022-02-03 00:38:20|97.62|94.82|97.62|94.82|97.66|94.86|97.62|94.82|0
1643848710000|2022-02-03 00:38:30|97.71|94.91|97.71|94.91|97.71|94.91|97.71|94.91|0
1643848720000|2022-02-03 00:38:40|97.62|94.82|97.54|94.74|97.62|94.82|97.37|94.57|0
1643848730000|2022-02-03 00:38:50|97.45|94.65|97.37|94.57|97.45|94.65|97.33|94.53|0
1643848740000|2022-02-03 00:39:00|97.45|94.65|97.37|94.57|97.45|94.65|97.37|94.57|0
1643848750000|2022-02-03 00:39:10|97.29|94.49|97.2|94.4|97.29|94.49|97.2|94.4|0
1643848760000|2022-02-03 00:39:20|97.29|94.49|97.04|94.24|97.29|94.49|97.04|94.24|0
1643848770000|2022-02-03 00:39:30|97.29|94.49|97.2|94.4|97.29|94.49|97.2|94.4|0
1643848780000|2022-02-03 00:39:40|97.29|94.49|97.24|94.44|97.29|94.49|97.24|94.44|0
1643848790000|2022-02-03 00:39:50|97.2|94.4|97.29|94.49|97.29|94.49|97.2|94.4|0
1643848800000|2022-02-03 00:40:00|97.37|94.57|97.58|94.78|97.62|94.82|97.37|94.57|0
1643848810000|2022-02-03 00:40:10|97.7|94.9|97.7|94.9|97.7|94.9|97.66|94.86|0
1643848820000|2022-02-03 00:40:20|97.54|94.74|97.62|94.82|97.62|94.82|97.49|94.69|0
1643848830000|2022-02-03 00:40:30|97.66|94.86|97.62|94.82|97.66|94.86|97.62|94.82|0
1643848840000|2022-02-03 00:40:40|97.49|94.69|97.45|94.65|97.49|94.69|97.45|94.65|0
1643848850000|2022-02-03 00:40:50|97.41|94.61|97.45|94.65|97.45|94.65|97.37|94.57|0
1643848860000|2022-02-03 00:41:00|97.49|94.69|97.62|94.82|97.62|94.82|97.45|94.65|0
1643848870000|2022-02-03 00:41:10|97.54|94.74|97.45|94.65|97.54|94.74|97.45|94.65|0
1643848880000|2022-02-03 00:41:20|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1643848890000|2022-02-03 00:41:30|97.62|94.82|97.54|94.74|97.62|94.82|97.54|94.74|0
1643848900000|2022-02-03 00:41:40|97.45|94.65|97.37|94.57|97.45|94.65|97.37|94.57|0
1643848910000|2022-02-03 00:41:50|97.49|94.69|97.45|94.65|97.49|94.69|97.45|94.65|0
1643848920000|2022-02-03 00:42:00|97.62|94.82|97.87|95.07|97.87|95.07|97.62|94.82|0
1643848930000|2022-02-03 00:42:10|97.79|94.99|97.79|94.99|97.79|94.99|97.7|94.9|0
1643848940000|2022-02-03 00:42:20|97.87|95.07|97.7|94.9|97.87|95.07|97.7|94.9|0
1643848950000|2022-02-03 00:42:30|97.66|94.86|97.7|94.9|97.79|94.99|97.66|94.86|0
1643848960000|2022-02-03 00:42:40|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1643848970000|2022-02-03 00:42:50|97.74|94.94|97.74|94.94|97.79|94.99|97.74|94.94|0
1643848980000|2022-02-03 00:43:00|97.7|94.9|97.7|94.9|97.7|94.9|97.7|94.9|0
1643848990000|2022-02-03 00:43:10|97.66|94.86|97.7|94.9|97.7|94.9|97.62|94.82|0
1643849000000|2022-02-03 00:43:20|97.79|94.99|97.87|95.07|97.87|95.07|97.79|94.99|0
1643849010000|2022-02-03 00:43:30|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1643849020000|2022-02-03 00:43:40|98.12|95.32|98.04|95.24|98.12|95.32|98.04|95.24|0
1643849030000|2022-02-03 00:43:50|97.95|95.15|97.87|95.07|97.95|95.15|97.79|94.99|0
1643849040000|2022-02-03 00:44:00|97.91|95.11|97.95|95.15|97.95|95.15|97.91|95.11|0
1643849050000|2022-02-03 00:44:10|97.83|95.03|97.79|94.99|97.83|95.03|97.79|94.99|0
1643849060000|2022-02-03 00:44:20|97.83|95.03|97.95|95.15|97.95|95.15|97.83|95.03|0
1643849070000|2022-02-03 00:44:30|97.79|94.99|97.79|94.99|97.79|94.99|97.7|94.9|0
1643849080000|2022-02-03 00:44:40|97.7|94.9|97.7|94.9|97.79|94.99|97.7|94.9|0
1643849090000|2022-02-03 00:44:50|97.74|94.94|97.7|94.9|97.74|94.94|97.7|94.9|0
1643849100000|2022-02-03 00:45:00|97.79|94.99|97.87|95.07|97.87|95.07|97.79|94.99|0
1643849110000|2022-02-03 00:45:10|97.91|95.11|97.95|95.15|97.95|95.15|97.91|95.11|0
1643849120000|2022-02-03 00:45:20|98.04|95.24|98.04|95.24|98.12|95.32|98.04|95.24|0
1643849130000|2022-02-03 00:45:30|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1643849140000|2022-02-03 00:45:40|98.04|95.24|98.04|95.24|98.04|95.24|97.95|95.15|0
1643849160000|2022-02-03 00:46:00|98.12|95.32|98.21|95.41|98.21|95.41|98.12|95.32|0
1643849180000|2022-02-03 00:46:20|98.12|95.32|97.99|95.19|98.12|95.32|97.95|95.15|0
1643849190000|2022-02-03 00:46:30|98.04|95.24|97.99|95.19|98.04|95.24|97.99|95.19|0
1643849200000|2022-02-03 00:46:40|98.04|95.24|98.12|95.32|98.12|95.32|98.04|95.24|0
1643849210000|2022-02-03 00:46:50|98.04|95.24|97.99|95.19|98.04|95.24|97.99|95.19|0
1643849220000|2022-02-03 00:47:00|98.04|95.24|98.04|95.24|98.04|95.24|97.95|95.15|0
1643849230000|2022-02-03 00:47:10|98.12|95.32|98.04|95.24|98.12|95.32|98.04|95.24|0
1643849240000|2022-02-03 00:47:20|97.99|95.19|97.95|95.15|98.04|95.24|97.95|95.15|0
1643849260000|2022-02-03 00:47:40|98.04|95.24|98.12|95.32|98.12|95.32|98.04|95.24|0
1643849270000|2022-02-03 00:47:50|98.04|95.24|97.99|95.19|98.04|95.24|97.99|95.19|0
1643849280000|2022-02-03 00:48:00|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643849290000|2022-02-03 00:48:10|98.12|95.32|98.08|95.28|98.12|95.32|98.08|95.28|0
1643849300000|2022-02-03 00:48:20|97.99|95.19|97.87|95.07|97.99|95.19|97.87|95.07|0
1643849310000|2022-02-03 00:48:30|97.78|94.98|97.78|94.98|97.78|94.98|97.78|94.98|0
1643849320000|2022-02-03 00:48:40|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643849330000|2022-02-03 00:48:50|97.78|94.98|97.82|95.02|97.82|95.02|97.78|94.98|0
1643849340000|2022-02-03 00:49:00|97.78|94.98|97.62|94.82|97.78|94.98|97.62|94.82|0
1643849350000|2022-02-03 00:49:10|97.49|94.69|97.45|94.65|97.49|94.69|97.41|94.61|0
1643849360000|2022-02-03 00:49:20|97.37|94.57|97.49|94.69|97.49|94.69|97.37|94.57|0
1643849370000|2022-02-03 00:49:30|97.45|94.65|97.37|94.57|97.45|94.65|97.37|94.57|0
1643849380000|2022-02-03 00:49:40|97.28|94.48|97.45|94.65|97.45|94.65|97.28|94.48|0
1643849390000|2022-02-03 00:49:50|97.49|94.69|97.53|94.73|97.53|94.73|97.45|94.65|0
1643849400000|2022-02-03 00:50:00|97.37|94.57|97.45|94.65|97.45|94.65|97.37|94.57|0
1643849410000|2022-02-03 00:50:10|97.53|94.73|97.53|94.73|97.53|94.73|97.53|94.73|0
1643849420000|2022-02-03 00:50:20|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1643849430000|2022-02-03 00:50:30|97.53|94.73|97.62|94.82|97.62|94.82|97.53|94.73|0
1643849450000|2022-02-03 00:50:50|97.66|94.86|97.53|94.73|97.66|94.86|97.53|94.73|0
1643849460000|2022-02-03 00:51:00|97.57|94.77|97.62|94.82|97.62|94.82|97.57|94.77|0
1643849470000|2022-02-03 00:51:10|97.57|94.77|97.62|94.82|97.66|94.86|97.57|94.77|0
1643849480000|2022-02-03 00:51:20|97.57|94.77|97.53|94.73|97.62|94.82|97.53|94.73|0
1643849490000|2022-02-03 00:51:30|97.62|94.82|97.62|94.82|97.62|94.82|97.62|94.82|0
1643849500000|2022-02-03 00:51:40|97.57|94.77|97.53|94.73|97.57|94.77|97.53|94.73|0
1643849520000|2022-02-03 00:52:00|97.7|94.9|97.87|95.07|97.87|95.07|97.7|94.9|0
1643849530000|2022-02-03 00:52:10|97.82|95.02|97.62|94.82|97.82|95.02|97.62|94.82|0
1643849540000|2022-02-03 00:52:20|97.7|94.9|97.87|95.07|97.87|95.07|97.7|94.9|0
1643849550000|2022-02-03 00:52:30|97.78|94.98|97.7|94.9|97.78|94.98|97.7|94.9|0
1643849560000|2022-02-03 00:52:40|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1643849570000|2022-02-03 00:52:50|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1643849580000|2022-02-03 00:53:00|97.91|95.11|97.91|95.11|97.95|95.15|97.91|95.11|0
1643849590000|2022-02-03 00:53:10|97.78|94.98|97.95|95.15|97.95|95.15|97.7|94.9|0
1643849600000|2022-02-03 00:53:20|97.87|95.07|97.87|95.07|97.87|95.07|97.78|94.98|0
1643849610000|2022-02-03 00:53:30|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1643849620000|2022-02-03 00:53:40|97.95|95.15|97.87|95.07|97.95|95.15|97.87|95.07|0
1643849630000|2022-02-03 00:53:50|97.95|95.15|97.87|95.07|97.95|95.15|97.87|95.07|0
1643849640000|2022-02-03 00:54:00|97.78|94.98|97.7|94.9|97.78|94.98|97.7|94.9|0
1643849650000|2022-02-03 00:54:10|97.65|94.85|97.61|94.81|97.7|94.9|97.61|94.81|0
1643849660000|2022-02-03 00:54:20|97.7|94.9|97.78|94.98|97.78|94.98|97.7|94.9|0
1643849670000|2022-02-03 00:54:30|97.82|95.02|97.7|94.9|97.82|95.02|97.7|94.9|0
1643849680000|2022-02-03 00:54:40|97.74|94.94|97.78|94.98|97.87|95.07|97.74|94.94|0
1643849690000|2022-02-03 00:54:50|97.74|94.94|97.78|94.98|97.78|94.98|97.7|94.9|0
1643849700000|2022-02-03 00:55:00|97.82|95.02|97.7|94.9|97.82|95.02|97.7|94.9|0
1643849710000|2022-02-03 00:55:10|97.61|94.81|97.65|94.85|97.74|94.94|97.61|94.81|0
1643849720000|2022-02-03 00:55:20|97.61|94.81|97.61|94.81|97.61|94.81|97.61|94.81|0
1643849730000|2022-02-03 00:55:30|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1643849740000|2022-02-03 00:55:40|97.61|94.81|97.95|95.15|97.95|95.15|97.61|94.81|0
1643849750000|2022-02-03 00:55:50|97.91|95.11|97.78|94.98|97.91|95.11|97.78|94.98|0
1643849760000|2022-02-03 00:56:00|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1643849770000|2022-02-03 00:56:10|97.95|95.15|97.82|95.02|97.95|95.15|97.82|95.02|0
1643849780000|2022-02-03 00:56:20|97.78|94.98|97.87|95.07|97.87|95.07|97.78|94.98|0
1643849790000|2022-02-03 00:56:30|97.78|94.98|97.87|95.07|97.87|95.07|97.78|94.98|0
1643849800000|2022-02-03 00:56:40|97.91|95.11|97.65|94.85|97.91|95.11|97.65|94.85|0
1643849810000|2022-02-03 00:56:50|97.7|94.9|97.74|94.94|97.74|94.94|97.7|94.9|0
1643849820000|2022-02-03 00:57:00|97.7|94.9|97.7|94.9|97.7|94.9|97.53|94.73|0
1643849830000|2022-02-03 00:57:10|97.74|94.94|97.78|94.98|97.78|94.98|97.74|94.94|0
1643849840000|2022-02-03 00:57:20|97.74|94.94|97.7|94.9|97.74|94.94|97.7|94.9|0
1643849850000|2022-02-03 00:57:30|97.61|94.81|97.7|94.9|97.78|94.98|97.61|94.81|0
1643849860000|2022-02-03 00:57:40|97.65|94.85|97.65|94.85|97.7|94.9|97.65|94.85|0
1643849870000|2022-02-03 00:57:50|97.61|94.81|97.53|94.73|97.7|94.9|97.53|94.73|0
1643849880000|2022-02-03 00:58:00|97.57|94.77|97.53|94.73|97.57|94.77|97.49|94.69|0
1643849890000|2022-02-03 00:58:10|97.57|94.77|97.36|94.56|97.57|94.77|97.36|94.56|0
1643849900000|2022-02-03 00:58:20|97.28|94.48|97.19|94.39|97.28|94.48|97.19|94.39|0
1643849910000|2022-02-03 00:58:30|97.11|94.31|97.11|94.31|97.19|94.39|97.11|94.31|0
1643849920000|2022-02-03 00:58:40|97.03|94.23|97.07|94.27|97.11|94.31|97.03|94.23|0
1643849930000|2022-02-03 00:58:50|96.94|94.14|96.94|94.14|96.94|94.14|96.94|94.14|0
1643849940000|2022-02-03 00:59:00|97.03|94.23|97.11|94.31|97.11|94.31|97.03|94.23|0
1643849950000|2022-02-03 00:59:10|97.03|94.23|97.03|94.23|97.03|94.23|96.94|94.14|0
1643849960000|2022-02-03 00:59:20|97.11|94.31|97.03|94.23|97.11|94.31|97.03|94.23|0
1643849970000|2022-02-03 00:59:30|96.86|94.06|96.86|94.06|96.86|94.06|96.86|94.06|0
1643849980000|2022-02-03 00:59:40|96.94|94.14|96.94|94.14|96.94|94.14|96.94|94.14|0
1643849990000|2022-02-03 00:59:50|96.86|94.06|97.03|94.23|97.03|94.23|96.86|94.06|0
1643850000000|2022-02-03 01:00:00|97.11|94.31|96.94|94.14|97.11|94.31|96.94|94.14|0
1643850010000|2022-02-03 01:00:10|97.03|94.23|97.11|94.31|97.11|94.31|97.03|94.23|0
1643850020000|2022-02-03 01:00:20|97.28|94.48|97.4|94.6|97.53|94.73|97.28|94.48|0
1643850030000|2022-02-03 01:00:30|97.44|94.64|97.03|94.23|97.44|94.64|97.03|94.23|0
1643850040000|2022-02-03 01:00:40|97.11|94.31|97.11|94.31|97.11|94.31|97.11|94.31|0
1643850050000|2022-02-03 01:00:50|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1643850060000|2022-02-03 01:01:00|97.28|94.48|97.32|94.52|97.32|94.52|97.28|94.48|0
1643850070000|2022-02-03 01:01:10|97.28|94.48|97.28|94.48|97.28|94.48|97.23|94.43|0
1643850080000|2022-02-03 01:01:20|97.32|94.52|97.44|94.64|97.44|94.64|97.32|94.52|0
1643850090000|2022-02-03 01:01:30|97.53|94.73|97.44|94.64|97.53|94.73|97.44|94.64|0
1643850100000|2022-02-03 01:01:40|97.48|94.68|97.61|94.81|97.61|94.81|97.44|94.64|0
1643850110000|2022-02-03 01:01:50|97.7|94.9|97.74|94.94|97.74|94.94|97.7|94.9|0
1643850120000|2022-02-03 01:02:00|97.61|94.81|97.86|95.06|97.86|95.06|97.61|94.81|0
1643850130000|2022-02-03 01:02:10|97.95|95.15|97.9|95.1|98.03|95.23|97.9|95.1|0
1643850140000|2022-02-03 01:02:20|97.86|95.06|97.78|94.98|97.86|95.06|97.78|94.98|0
1643850150000|2022-02-03 01:02:30|97.69|94.89|97.69|94.89|97.69|94.89|97.69|94.89|0
1643850170000|2022-02-03 01:02:50|97.73|94.93|97.69|94.89|97.73|94.93|97.69|94.89|0
1643850180000|2022-02-03 01:03:00|97.61|94.81|97.61|94.81|97.73|94.93|97.61|94.81|0
1643850190000|2022-02-03 01:03:10|97.65|94.85|97.69|94.89|97.69|94.89|97.61|94.81|0
1643850200000|2022-02-03 01:03:20|97.78|94.98|98.2|95.4|98.2|95.4|97.78|94.98|0
1643850210000|2022-02-03 01:03:30|98.11|95.31|98.07|95.27|98.11|95.31|98.07|95.27|0
1643850220000|2022-02-03 01:03:40|98.11|95.31|97.95|95.15|98.2|95.4|97.95|95.15|0
1643850230000|2022-02-03 01:03:50|97.82|95.02|97.86|95.06|97.86|95.06|97.78|94.98|0
1643850240000|2022-02-03 01:04:00|97.95|95.15|98.03|95.23|98.03|95.23|97.95|95.15|0
1643850250000|2022-02-03 01:04:10|97.95|95.15|97.95|95.15|98.03|95.23|97.95|95.15|0
1643850260000|2022-02-03 01:04:20|98.03|95.23|98.11|95.31|98.11|95.31|98.03|95.23|0
1643850270000|2022-02-03 01:04:30|98.03|95.23|97.99|95.19|98.03|95.23|97.99|95.19|0
1643850280000|2022-02-03 01:04:40|97.95|95.15|97.86|95.06|97.95|95.15|97.86|95.06|0
1643850300000|2022-02-03 01:05:00|97.95|95.15|97.95|95.15|97.95|95.15|97.9|95.1|0
1643850310000|2022-02-03 01:05:10|98.03|95.23|98.15|95.35|98.15|95.35|98.03|95.23|0
1643850320000|2022-02-03 01:05:20|98.11|95.31|98.11|95.31|98.15|95.35|98.11|95.31|0
1643850330000|2022-02-03 01:05:30|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1643850340000|2022-02-03 01:05:40|98.11|95.31|98.03|95.23|98.11|95.31|98.03|95.23|0
1643850350000|2022-02-03 01:05:50|97.78|94.98|97.78|94.98|97.78|94.98|97.78|94.98|0
1643850360000|2022-02-03 01:06:00|97.69|94.89|97.69|94.89|97.69|94.89|97.69|94.89|0
1643850370000|2022-02-03 01:06:10|97.73|94.93|97.78|94.98|97.78|94.98|97.73|94.93|0
1643850380000|2022-02-03 01:06:20|97.69|94.89|97.69|94.89|97.69|94.89|97.69|94.89|0
1643850390000|2022-02-03 01:06:30|97.61|94.81|97.57|94.77|97.61|94.81|97.53|94.73|0
1643850400000|2022-02-03 01:06:40|97.61|94.81|97.57|94.77|97.61|94.81|97.57|94.77|0
1643850410000|2022-02-03 01:06:50|97.53|94.73|97.53|94.73|97.53|94.73|97.53|94.73|0
1643850420000|2022-02-03 01:07:00|97.44|94.64|97.36|94.56|97.44|94.64|97.36|94.56|0
1643850440000|2022-02-03 01:07:20|97.27|94.47|97.19|94.39|97.27|94.47|97.19|94.39|0
1643850450000|2022-02-03 01:07:30|97.11|94.31|97.02|94.22|97.11|94.31|97.02|94.22|0
1643850460000|2022-02-03 01:07:40|96.98|94.18|97.02|94.22|97.02|94.22|96.94|94.14|0
1643850470000|2022-02-03 01:07:50|96.86|94.06|96.61|93.81|96.86|94.06|96.61|93.81|0
1643850480000|2022-02-03 01:08:00|96.44|93.64|96.44|93.64|96.44|93.64|96.44|93.64|0
1643850500000|2022-02-03 01:08:20|96.52|93.72|96.44|93.64|96.52|93.72|96.44|93.64|0
1643850530000|2022-02-03 01:08:50|96.52|93.72|96.44|93.64|96.52|93.72|96.44|93.64|0
1643850550000|2022-02-03 01:09:10|96.52|93.72|96.44|93.64|96.52|93.72|96.44|93.64|0
1643850560000|2022-02-03 01:09:20|96.52|93.72|96.44|93.64|96.52|93.72|96.44|93.64|0
1643850600000|2022-02-03 01:10:00|96.61|93.81|96.61|93.81|96.61|93.81|96.61|93.81|0
1643850610000|2022-02-03 01:10:10|96.65|93.85|96.86|94.06|96.86|94.06|96.65|93.85|0
1643850620000|2022-02-03 01:10:20|96.94|94.14|96.77|93.97|96.94|94.14|96.77|93.97|0
1643850630000|2022-02-03 01:10:30|96.86|94.06|96.94|94.14|96.94|94.14|96.86|94.06|0
1643850640000|2022-02-03 01:10:40|96.86|94.06|96.86|94.06|96.86|94.06|96.86|94.06|0
1643850650000|2022-02-03 01:10:50|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1643850660000|2022-02-03 01:11:00|96.81|94.01|96.94|94.14|96.94|94.14|96.81|94.01|0
1643850670000|2022-02-03 01:11:10|97.02|94.22|97.61|94.81|97.61|94.81|97.02|94.22|0
1643850680000|2022-02-03 01:11:20|97.44|94.64|97.52|94.72|97.61|94.81|97.36|94.56|0
1643850690000|2022-02-03 01:11:30|97.44|94.64|97.4|94.6|97.44|94.64|97.4|94.6|0
1643850700000|2022-02-03 01:11:40|97.36|94.56|97.27|94.47|97.36|94.56|97.11|94.31|0
1643850710000|2022-02-03 01:11:50|97.19|94.39|97.27|94.47|97.27|94.47|97.19|94.39|0
1643850720000|2022-02-03 01:12:00|97.31|94.51|97.27|94.47|97.31|94.51|97.27|94.47|0
1643850730000|2022-02-03 01:12:10|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1643850740000|2022-02-03 01:12:20|97.27|94.47|96.98|94.18|97.27|94.47|96.98|94.18|0
1643850750000|2022-02-03 01:12:30|97.02|94.22|96.94|94.14|97.02|94.22|96.94|94.14|0
1643850770000|2022-02-03 01:12:50|97.02|94.22|97.02|94.22|97.02|94.22|96.98|94.18|0
1643850790000|2022-02-03 01:13:10|96.98|94.18|97.1|94.3|97.1|94.3|96.98|94.18|0
1643850800000|2022-02-03 01:13:20|97.14|94.34|97.1|94.3|97.14|94.34|97.1|94.3|0
1643850810000|2022-02-03 01:13:30|97.14|94.34|97.14|94.34|97.14|94.34|97.14|94.34|0
1643850820000|2022-02-03 01:13:40|96.94|94.14|97.14|94.34|97.14|94.34|96.94|94.14|0
1643850830000|2022-02-03 01:13:50|97.1|94.3|97.19|94.39|97.19|94.39|97.1|94.3|0
1643850840000|2022-02-03 01:14:00|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1643850850000|2022-02-03 01:14:10|97.14|94.34|97.06|94.26|97.14|94.34|97.02|94.22|0
1643850860000|2022-02-03 01:14:20|97.1|94.3|97.1|94.3|97.14|94.34|97.1|94.3|0
1643850870000|2022-02-03 01:14:30|97.19|94.39|97.14|94.34|97.19|94.39|97.14|94.34|0
1643850880000|2022-02-03 01:14:40|97.19|94.39|97.02|94.22|97.19|94.39|97.02|94.22|0
1643850890000|2022-02-03 01:14:50|96.98|94.18|97.02|94.22|97.02|94.22|96.98|94.18|0
1643850900000|2022-02-03 01:15:00|96.94|94.14|97.19|94.39|97.19|94.39|96.94|94.14|0
1643850910000|2022-02-03 01:15:10|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1643850920000|2022-02-03 01:15:20|97.19|94.39|97.23|94.43|97.23|94.43|97.19|94.39|0
1643850930000|2022-02-03 01:15:30|97.27|94.47|97.1|94.3|97.27|94.47|97.06|94.26|0
1643850940000|2022-02-03 01:15:40|97.14|94.34|97.27|94.47|97.27|94.47|97.14|94.34|0
1643850960000|2022-02-03 01:16:00|97.19|94.39|97.19|94.39|97.19|94.39|97.14|94.34|0
1643850970000|2022-02-03 01:16:10|97.31|94.51|97.19|94.39|97.31|94.51|97.19|94.39|0
1643850980000|2022-02-03 01:16:20|97.1|94.3|97.19|94.39|97.19|94.39|97.1|94.3|0
1643850990000|2022-02-03 01:16:30|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1643851000000|2022-02-03 01:16:40|97.1|94.3|97.1|94.3|97.19|94.39|97.1|94.3|0
1643851020000|2022-02-03 01:17:00|96.85|94.05|96.94|94.14|96.94|94.14|96.77|93.97|0
1643851030000|2022-02-03 01:17:10|96.85|94.05|96.77|93.97|96.85|94.05|96.77|93.97|0
1643851040000|2022-02-03 01:17:20|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1643851050000|2022-02-03 01:17:30|97.06|94.26|97.02|94.22|97.1|94.3|97.02|94.22|0
1643851060000|2022-02-03 01:17:40|96.94|94.14|96.94|94.14|96.94|94.14|96.94|94.14|0
1643851070000|2022-02-03 01:17:50|97.02|94.22|97.02|94.22|97.1|94.3|97.02|94.22|0
1643851080000|2022-02-03 01:18:00|97.1|94.3|97.06|94.26|97.1|94.3|97.02|94.22|0
1643851090000|2022-02-03 01:18:10|97.1|94.3|97.14|94.34|97.19|94.39|97.1|94.3|0
1643851100000|2022-02-03 01:18:20|97.1|94.3|97.14|94.34|97.19|94.39|97.1|94.3|0
1643851110000|2022-02-03 01:18:30|97.1|94.3|97.06|94.26|97.1|94.3|97.06|94.26|0
1643851120000|2022-02-03 01:18:40|97.02|94.22|97.1|94.3|97.1|94.3|97.02|94.22|0
1643851130000|2022-02-03 01:18:50|97.06|94.26|96.77|93.97|97.06|94.26|96.77|93.97|0
1643851140000|2022-02-03 01:19:00|96.85|94.05|96.73|93.93|96.85|94.05|96.73|93.93|0
1643851150000|2022-02-03 01:19:10|96.69|93.89|96.44|93.64|96.69|93.89|96.44|93.64|0
1643851160000|2022-02-03 01:19:20|96.19|93.39|96.52|93.72|96.52|93.72|96.19|93.39|0
1643851170000|2022-02-03 01:19:30|96.56|93.76|96.44|93.64|96.56|93.76|96.44|93.64|0
1643851180000|2022-02-03 01:19:40|96.35|93.55|96.44|93.64|96.44|93.64|96.35|93.55|0
1643851190000|2022-02-03 01:19:50|96.14|93.34|96.27|93.47|96.35|93.55|96.14|93.34|0
1643851200000|2022-02-03 01:20:00|96.19|93.39|96.23|93.43|96.23|93.43|96.19|93.39|0
1643851210000|2022-02-03 01:20:10|96.27|93.47|96.48|93.68|96.48|93.68|96.27|93.47|0
1643851220000|2022-02-03 01:20:20|96.52|93.72|97.1|94.3|97.1|94.3|96.52|93.72|0
1643851230000|2022-02-03 01:20:30|96.89|94.09|96.81|94.01|96.89|94.09|96.81|94.01|0
1643851240000|2022-02-03 01:20:40|96.77|93.97|96.77|93.97|96.81|94.01|96.77|93.97|0
1643851250000|2022-02-03 01:20:50|96.81|94.01|96.85|94.05|96.85|94.05|96.69|93.89|0
1643851260000|2022-02-03 01:21:00|96.97|94.17|96.69|93.89|96.97|94.17|96.69|93.89|0
1643851270000|2022-02-03 01:21:10|96.44|93.64|96.48|93.68|96.48|93.68|96.44|93.64|0
1643851280000|2022-02-03 01:21:20|96.52|93.72|96.52|93.72|96.56|93.76|96.52|93.72|0
1643851290000|2022-02-03 01:21:30|96.48|93.68|96.48|93.68|96.48|93.68|96.48|93.68|0
1643851300000|2022-02-03 01:21:40|96.52|93.72|96.6|93.8|96.6|93.8|96.52|93.72|0
1643851310000|2022-02-03 01:21:50|96.52|93.72|96.52|93.72|96.52|93.72|96.52|93.72|0
1643851320000|2022-02-03 01:22:00|96.56|93.76|96.48|93.68|96.56|93.76|96.48|93.68|0
1643851330000|2022-02-03 01:22:10|96.44|93.64|96.35|93.55|96.44|93.64|96.35|93.55|0
1643851340000|2022-02-03 01:22:20|96.44|93.64|96.31|93.51|96.44|93.64|96.31|93.51|0
1643851350000|2022-02-03 01:22:30|96.35|93.55|96.39|93.59|96.44|93.64|96.35|93.55|0
1643851360000|2022-02-03 01:22:40|96.35|93.55|96.44|93.64|96.44|93.64|96.35|93.55|0
1643851370000|2022-02-03 01:22:50|96.52|93.72|96.52|93.72|96.6|93.8|96.52|93.72|0
1643851390000|2022-02-03 01:23:10|96.56|93.76|96.6|93.8|96.6|93.8|96.56|93.76|0
1643851400000|2022-02-03 01:23:20|96.64|93.84|96.6|93.8|96.68|93.88|96.6|93.8|0
1643851410000|2022-02-03 01:23:30|96.64|93.84|96.6|93.8|96.64|93.84|96.6|93.8|0
1643851420000|2022-02-03 01:23:40|96.52|93.72|96.27|93.47|96.52|93.72|96.27|93.47|0
1643851430000|2022-02-03 01:23:50|96.52|93.72|96.43|93.63|96.52|93.72|96.43|93.63|0
1643851440000|2022-02-03 01:24:00|96.52|93.72|96.47|93.67|96.52|93.72|96.43|93.63|0
1643851450000|2022-02-03 01:24:10|96.43|93.63|96.39|93.59|96.43|93.63|96.39|93.59|0
1643851460000|2022-02-03 01:24:20|96.43|93.63|96.52|93.72|96.52|93.72|96.43|93.63|0
1643851470000|2022-02-03 01:24:30|96.6|93.8|96.68|93.88|96.68|93.88|96.6|93.8|0
1643851490000|2022-02-03 01:24:50|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1643851500000|2022-02-03 01:25:00|96.68|93.88|96.68|93.88|96.68|93.88|96.68|93.88|0
1643851510000|2022-02-03 01:25:10|96.64|93.84|96.64|93.84|96.68|93.88|96.6|93.8|0
1643851520000|2022-02-03 01:25:20|96.68|93.88|96.68|93.88|96.68|93.88|96.68|93.88|0
1643851530000|2022-02-03 01:25:30|96.93|94.13|96.93|94.13|97.02|94.22|96.85|94.05|0
1643851540000|2022-02-03 01:25:40|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1643851550000|2022-02-03 01:25:50|96.93|94.13|96.89|94.09|96.93|94.13|96.89|94.09|0
1643851560000|2022-02-03 01:26:00|96.85|94.05|96.85|94.05|96.85|94.05|96.77|93.97|0
1643851570000|2022-02-03 01:26:10|96.77|93.97|96.68|93.88|96.77|93.97|96.68|93.88|0
1643851580000|2022-02-03 01:26:20|96.77|93.97|96.6|93.8|96.77|93.97|96.6|93.8|0
1643851590000|2022-02-03 01:26:30|96.52|93.72|96.43|93.63|96.52|93.72|96.43|93.63|0
1643851600000|2022-02-03 01:26:40|96.6|93.8|96.52|93.72|96.6|93.8|96.52|93.72|0
1643851610000|2022-02-03 01:26:50|96.6|93.8|96.6|93.8|96.64|93.84|96.52|93.72|0
1643851630000|2022-02-03 01:27:10|96.56|93.76|96.56|93.76|96.6|93.8|96.56|93.76|0
1643851640000|2022-02-03 01:27:20|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1643851650000|2022-02-03 01:27:30|96.68|93.88|96.68|93.88|96.68|93.88|96.68|93.88|0
1643851680000|2022-02-03 01:28:00|96.72|93.92|96.43|93.63|96.72|93.92|96.43|93.63|0
1643851690000|2022-02-03 01:28:10|96.47|93.67|96.47|93.67|96.47|93.67|96.47|93.67|0
1643851700000|2022-02-03 01:28:20|96.52|93.72|96.39|93.59|96.52|93.72|96.39|93.59|0
1643851710000|2022-02-03 01:28:30|96.43|93.63|97.51|94.71|97.51|94.71|96.43|93.63|0
1643851720000|2022-02-03 01:28:40|97.6|94.8|97.51|94.71|97.6|94.8|97.51|94.71|0
1643851730000|2022-02-03 01:28:50|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1643851740000|2022-02-03 01:29:00|97.6|94.8|97.43|94.63|97.6|94.8|97.43|94.63|0
1643851750000|2022-02-03 01:29:10|97.51|94.71|97.47|94.67|97.51|94.71|97.47|94.67|0
1643851760000|2022-02-03 01:29:20|97.6|94.8|97.51|94.71|97.6|94.8|97.51|94.71|0
1643851770000|2022-02-03 01:29:30|97.55|94.75|97.6|94.8|97.64|94.84|97.55|94.75|0
1643851780000|2022-02-03 01:29:40|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1643851790000|2022-02-03 01:29:50|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1643851800000|2022-02-03 01:30:00|97.64|94.84|97.6|94.8|97.68|94.88|97.6|94.8|0
1643851810000|2022-02-03 01:30:10|97.68|94.88|97.76|94.96|97.76|94.96|97.68|94.88|0
1643851830000|2022-02-03 01:30:30|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1643851840000|2022-02-03 01:30:40|97.76|94.96|97.68|94.88|97.76|94.96|97.68|94.88|0
1643851850000|2022-02-03 01:30:50|97.72|94.92|97.68|94.88|97.72|94.92|97.68|94.88|0
1643851860000|2022-02-03 01:31:00|97.72|94.92|97.85|95.05|97.85|95.05|97.72|94.92|0
1643851870000|2022-02-03 01:31:10|97.76|94.96|97.76|94.96|97.8|95|97.76|94.96|0
1643851880000|2022-02-03 01:31:20|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1643851890000|2022-02-03 01:31:30|97.89|95.09|97.85|95.05|97.89|95.09|97.85|95.05|0
1643851900000|2022-02-03 01:31:40|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1643851920000|2022-02-03 01:32:00|97.72|94.92|97.76|94.96|97.76|94.96|97.72|94.92|0
1643851940000|2022-02-03 01:32:20|97.8|95|97.85|95.05|97.85|95.05|97.8|95|0
1643851950000|2022-02-03 01:32:30|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1643851960000|2022-02-03 01:32:40|97.8|95|97.72|94.92|97.8|95|97.72|94.92|0
1643851970000|2022-02-03 01:32:50|97.68|94.88|97.68|94.88|97.68|94.88|97.59|94.79|0
1643851980000|2022-02-03 01:33:00|97.72|94.92|97.76|94.96|97.76|94.96|97.72|94.92|0
1643851990000|2022-02-03 01:33:10|97.8|95|97.76|94.96|97.8|95|97.68|94.88|0
1643852000000|2022-02-03 01:33:20|97.72|94.92|97.68|94.88|97.76|94.96|97.68|94.88|0
1643852010000|2022-02-03 01:33:30|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1643852030000|2022-02-03 01:33:50|97.63|94.83|97.63|94.83|97.63|94.83|97.59|94.79|0
1643852040000|2022-02-03 01:34:00|97.68|94.88|97.59|94.79|97.76|94.96|97.59|94.79|0
1643852050000|2022-02-03 01:34:10|97.55|94.75|97.59|94.79|97.59|94.79|97.55|94.75|0
1643852060000|2022-02-03 01:34:20|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1643852070000|2022-02-03 01:34:30|97.68|94.88|97.63|94.83|97.68|94.88|97.59|94.79|0
1643852080000|2022-02-03 01:34:40|97.59|94.79|97.68|94.88|97.68|94.88|97.59|94.79|0
1643852100000|2022-02-03 01:35:00|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1643852110000|2022-02-03 01:35:10|97.68|94.88|97.72|94.92|97.72|94.92|97.68|94.88|0
1643852120000|2022-02-03 01:35:20|97.76|94.96|97.76|94.96|97.76|94.96|97.72|94.92|0
1643852130000|2022-02-03 01:35:30|97.72|94.92|97.76|94.96|97.76|94.96|97.72|94.92|0
1643852140000|2022-02-03 01:35:40|97.68|94.88|97.59|94.79|97.68|94.88|97.59|94.79|0
1643852150000|2022-02-03 01:35:50|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1643852160000|2022-02-03 01:36:00|97.68|94.88|97.63|94.83|97.68|94.88|97.59|94.79|0
1643852180000|2022-02-03 01:36:20|97.68|94.88|97.76|94.96|97.76|94.96|97.63|94.83|0
1643852190000|2022-02-03 01:36:30|97.93|95.13|97.84|95.04|97.93|95.13|97.84|95.04|0
1643852200000|2022-02-03 01:36:40|97.93|95.13|97.93|95.13|97.93|95.13|97.88|95.08|0
1643852210000|2022-02-03 01:36:50|97.97|95.17|97.84|95.04|98.01|95.21|97.76|94.96|0
1643852220000|2022-02-03 01:37:00|97.8|95|97.8|95|97.8|95|97.8|95|0
1643852230000|2022-02-03 01:37:10|97.84|95.04|97.93|95.13|97.93|95.13|97.84|95.04|0
1643852240000|2022-02-03 01:37:20|98.01|95.21|98.01|95.21|98.01|95.21|98.01|95.21|0
1643852250000|2022-02-03 01:37:30|97.97|95.17|98.09|95.29|98.09|95.29|97.97|95.17|0
1643852260000|2022-02-03 01:37:40|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1643852270000|2022-02-03 01:37:50|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1643852280000|2022-02-03 01:38:00|98.18|95.38|98.26|95.46|98.26|95.46|98.18|95.38|0
1643852290000|2022-02-03 01:38:10|98.18|95.38|98.18|95.38|98.22|95.42|98.18|95.38|0
1643852310000|2022-02-03 01:38:30|98.09|95.29|98.3|95.5|98.35|95.55|98.09|95.29|0
1643852320000|2022-02-03 01:38:40|98.35|95.55|98.39|95.59|98.39|95.59|98.35|95.55|0
1643852330000|2022-02-03 01:38:50|98.35|95.55|98.26|95.46|98.35|95.55|98.26|95.46|0
1643852340000|2022-02-03 01:39:00|98.3|95.5|98.34|95.54|98.34|95.54|98.3|95.5|0
1643852350000|2022-02-03 01:39:10|98.43|95.63|98.51|95.71|98.51|95.71|98.43|95.63|0
1643852360000|2022-02-03 01:39:20|98.6|95.8|98.6|95.8|98.6|95.8|98.51|95.71|0
1643852370000|2022-02-03 01:39:30|98.55|95.75|98.51|95.71|98.55|95.75|98.51|95.71|0
1643852380000|2022-02-03 01:39:40|98.43|95.63|98.43|95.63|98.47|95.67|98.43|95.63|0
1643852390000|2022-02-03 01:39:50|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1643852400000|2022-02-03 01:40:00|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1643852410000|2022-02-03 01:40:10|98.47|95.67|98.51|95.71|98.51|95.71|98.47|95.67|0
1643852420000|2022-02-03 01:40:20|98.55|95.75|98.47|95.67|98.55|95.75|98.47|95.67|0
1643852430000|2022-02-03 01:40:30|98.51|95.71|98.43|95.63|98.51|95.71|98.43|95.63|0
1643852440000|2022-02-03 01:40:40|98.38|95.58|98.26|95.46|98.38|95.58|98.18|95.38|0
1643852450000|2022-02-03 01:40:50|98.13|95.33|98.3|95.5|98.3|95.5|98.13|95.33|0
1643852460000|2022-02-03 01:41:00|98.26|95.46|98.3|95.5|98.3|95.5|98.26|95.46|0
1643852470000|2022-02-03 01:41:10|98.34|95.54|98.26|95.46|98.34|95.54|98.26|95.46|0
1643852510000|2022-02-03 01:41:50|98.18|95.38|98.26|95.46|98.26|95.46|98.18|95.38|0
1643852520000|2022-02-03 01:42:00|98.34|95.54|98.43|95.63|98.51|95.71|98.34|95.54|0
1643852550000|2022-02-03 01:42:30|98.47|95.67|98.51|95.71|98.51|95.71|98.47|95.67|0
1643852560000|2022-02-03 01:42:40|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1643852570000|2022-02-03 01:42:50|98.47|95.67|98.51|95.71|98.55|95.75|98.47|95.67|0
1643852580000|2022-02-03 01:43:00|98.43|95.63|98.43|95.63|98.51|95.71|98.43|95.63|0
1643852590000|2022-02-03 01:43:10|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1643852600000|2022-02-03 01:43:20|98.51|95.71|98.51|95.71|98.51|95.71|98.43|95.63|0
1643852610000|2022-02-03 01:43:30|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1643852620000|2022-02-03 01:43:40|98.47|95.67|98.43|95.63|98.47|95.67|98.43|95.63|0
1643852630000|2022-02-03 01:43:50|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1643852640000|2022-02-03 01:44:00|98.43|95.63|98.43|95.63|98.43|95.63|98.34|95.54|0
1643852650000|2022-02-03 01:44:10|98.51|95.71|98.43|95.63|98.51|95.71|98.43|95.63|0
1643852660000|2022-02-03 01:44:20|98.51|95.71|98.59|95.79|98.59|95.79|98.51|95.71|0
1643852670000|2022-02-03 01:44:30|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1643852680000|2022-02-03 01:44:40|98.63|95.83|98.59|95.79|98.68|95.88|98.59|95.79|0
1643852700000|2022-02-03 01:45:00|98.55|95.75|98.59|95.79|98.59|95.79|98.55|95.75|0
1643852710000|2022-02-03 01:45:10|98.55|95.75|98.51|95.71|98.55|95.75|98.51|95.71|0
1643852720000|2022-02-03 01:45:20|98.59|95.79|98.51|95.71|98.59|95.79|98.51|95.71|0
1643852730000|2022-02-03 01:45:30|98.47|95.67|98.51|95.71|98.51|95.71|98.47|95.67|0
1643852750000|2022-02-03 01:45:50|98.43|95.63|98.51|95.71|98.55|95.75|98.43|95.63|0
1643852760000|2022-02-03 01:46:00|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1643852770000|2022-02-03 01:46:10|98.43|95.63|98.51|95.71|98.51|95.71|98.43|95.63|0
1643852790000|2022-02-03 01:46:30|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1643852800000|2022-02-03 01:46:40|98.34|95.54|98.34|95.54|98.34|95.54|98.26|95.46|0
1643852810000|2022-02-03 01:46:50|98.38|95.58|98.34|95.54|98.43|95.63|98.34|95.54|0
1643852820000|2022-02-03 01:47:00|98.26|95.46|98.34|95.54|98.34|95.54|98.26|95.46|0
1643852830000|2022-02-03 01:47:10|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1643852850000|2022-02-03 01:47:30|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1643852860000|2022-02-03 01:47:40|98.26|95.46|98.34|95.54|98.34|95.54|98.26|95.46|0
1643852870000|2022-02-03 01:47:50|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1643852880000|2022-02-03 01:48:00|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1643852890000|2022-02-03 01:48:10|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1643852910000|2022-02-03 01:48:30|98.34|95.54|98.17|95.37|98.34|95.54|98.17|95.37|0
1643852920000|2022-02-03 01:48:40|98.09|95.29|98.09|95.29|98.09|95.29|98.09|95.29|0
1643852940000|2022-02-03 01:49:00|98.05|95.25|98.09|95.29|98.09|95.29|98.01|95.21|0
1643852950000|2022-02-03 01:49:10|98.01|95.21|98.17|95.37|98.17|95.37|98.01|95.21|0
1643852960000|2022-02-03 01:49:20|98.09|95.29|97.84|95.04|98.09|95.29|97.84|95.04|0
1643852970000|2022-02-03 01:49:30|97.67|94.87|97.67|94.87|97.67|94.87|97.59|94.79|0
1643852980000|2022-02-03 01:49:40|97.59|94.79|97.5|94.7|97.59|94.79|97.5|94.7|0
1643852990000|2022-02-03 01:49:50|97.54|94.74|97.67|94.87|97.67|94.87|97.54|94.74|0
1643853000000|2022-02-03 01:50:00|97.71|94.91|97.75|94.95|97.75|94.95|97.71|94.91|0
1643853020000|2022-02-03 01:50:20|97.67|94.87|97.75|94.95|97.75|94.95|97.67|94.87|0
1643853040000|2022-02-03 01:50:40|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1643853050000|2022-02-03 01:50:50|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1643853060000|2022-02-03 01:51:00|97.5|94.7|97.75|94.95|97.75|94.95|97.5|94.7|0
1643853070000|2022-02-03 01:51:10|97.79|94.99|97.84|95.04|97.84|95.04|97.75|94.95|0
1643853080000|2022-02-03 01:51:20|97.79|94.99|97.75|94.95|97.79|94.99|97.67|94.87|0
1643853090000|2022-02-03 01:51:30|97.71|94.91|97.75|94.95|97.75|94.95|97.71|94.91|0
1643853100000|2022-02-03 01:51:40|97.67|94.87|97.75|94.95|97.75|94.95|97.67|94.87|0
1643853120000|2022-02-03 01:52:00|97.79|94.99|97.88|95.08|97.88|95.08|97.75|94.95|0
1643853130000|2022-02-03 01:52:10|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1643853140000|2022-02-03 01:52:20|97.75|94.95|97.84|95.04|97.84|95.04|97.75|94.95|0
1643853150000|2022-02-03 01:52:30|97.79|94.99|97.75|94.95|97.79|94.99|97.71|94.91|0
1643853160000|2022-02-03 01:52:40|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1643853170000|2022-02-03 01:52:50|97.75|94.95|97.75|94.95|97.79|94.99|97.75|94.95|0
1643853180000|2022-02-03 01:53:00|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1643853190000|2022-02-03 01:53:10|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1643853200000|2022-02-03 01:53:20|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1643853210000|2022-02-03 01:53:30|97.63|94.83|97.67|94.87|97.67|94.87|97.63|94.83|0
1643853220000|2022-02-03 01:53:40|97.63|94.83|97.67|94.87|97.67|94.87|97.63|94.83|0
1643853230000|2022-02-03 01:53:50|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1643853240000|2022-02-03 01:54:00|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1643853250000|2022-02-03 01:54:10|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1643853260000|2022-02-03 01:54:20|97.67|94.87|97.63|94.83|97.75|94.95|97.63|94.83|0
1643853270000|2022-02-03 01:54:30|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1643853280000|2022-02-03 01:54:40|97.59|94.79|97.5|94.7|97.59|94.79|97.5|94.7|0
1643853300000|2022-02-03 01:55:00|97.54|94.74|97.59|94.79|97.59|94.79|97.5|94.7|0
1643853310000|2022-02-03 01:55:10|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1643853340000|2022-02-03 01:55:40|97.54|94.74|97.42|94.62|97.54|94.74|97.42|94.62|0
1643853360000|2022-02-03 01:56:00|97.5|94.7|97.58|94.78|97.58|94.78|97.5|94.7|0
1643853370000|2022-02-03 01:56:10|97.54|94.74|97.58|94.78|97.58|94.78|97.54|94.74|0
1643853380000|2022-02-03 01:56:20|97.54|94.74|97.58|94.78|97.58|94.78|97.54|94.74|0
1643853390000|2022-02-03 01:56:30|97.42|94.62|97.42|94.62|97.42|94.62|97.42|94.62|0
1643853400000|2022-02-03 01:56:40|97.33|94.53|97.29|94.49|97.33|94.53|97.25|94.45|0
1643853410000|2022-02-03 01:56:50|97.33|94.53|97.33|94.53|97.33|94.53|97.33|94.53|0
1643853420000|2022-02-03 01:57:00|97.37|94.57|97.25|94.45|97.37|94.57|97.25|94.45|0
1643853430000|2022-02-03 01:57:10|97.17|94.37|96.92|94.12|97.17|94.37|96.84|94.04|0
1643853440000|2022-02-03 01:57:20|96.84|94.04|96.92|94.12|96.92|94.12|96.84|94.04|0
1643853450000|2022-02-03 01:57:30|97|94.2|97|94.2|97.04|94.24|97|94.2|0
1643853460000|2022-02-03 01:57:40|96.96|94.16|97|94.2|97|94.2|96.96|94.16|0
1643853470000|2022-02-03 01:57:50|97.08|94.28|97.04|94.24|97.08|94.28|97.04|94.24|0
1643853480000|2022-02-03 01:58:00|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1643853490000|2022-02-03 01:58:10|97|94.2|97.08|94.28|97.08|94.28|97|94.2|0
1643853510000|2022-02-03 01:58:30|97|94.2|97|94.2|97|94.2|96.92|94.12|0
1643853520000|2022-02-03 01:58:40|96.92|94.12|96.83|94.03|96.92|94.12|96.83|94.03|0
1643853530000|2022-02-03 01:58:50|96.92|94.12|97|94.2|97|94.2|96.92|94.12|0
1643853540000|2022-02-03 01:59:00|97.04|94.24|97.33|94.53|97.33|94.53|97.04|94.24|0
1643853550000|2022-02-03 01:59:10|97.29|94.49|97.25|94.45|97.33|94.53|97.25|94.45|0
1643853560000|2022-02-03 01:59:20|97.17|94.37|97.08|94.28|97.17|94.37|97.08|94.28|0
1643853570000|2022-02-03 01:59:30|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1643853580000|2022-02-03 01:59:40|97.08|94.28|97.08|94.28|97.12|94.32|97.08|94.28|0
1643853590000|2022-02-03 01:59:50|97.12|94.32|97.08|94.28|97.17|94.37|97.08|94.28|0
1643853600000|2022-02-03 02:00:00|97|94.2|97.12|94.32|97.12|94.32|97|94.2|0
1643853610000|2022-02-03 02:00:10|97.08|94.28|96.92|94.12|97.08|94.28|96.92|94.12|0
1643853620000|2022-02-03 02:00:20|97|94.2|97|94.2|97|94.2|97|94.2|0
1643853640000|2022-02-03 02:00:40|97.08|94.28|97|94.2|97.08|94.28|97|94.2|0
1643853650000|2022-02-03 02:00:50|96.96|94.16|97|94.2|97|94.2|96.96|94.16|0
1643853660000|2022-02-03 02:01:00|97.04|94.24|97.08|94.28|97.08|94.28|97.04|94.24|0
1643853670000|2022-02-03 02:01:10|97|94.2|96.96|94.16|97|94.2|96.96|94.16|0
1643853680000|2022-02-03 02:01:20|97|94.2|97|94.2|97|94.2|97|94.2|0
1643853690000|2022-02-03 02:01:30|97.08|94.28|97|94.2|97.08|94.28|97|94.2|0
1643853700000|2022-02-03 02:01:40|96.96|94.16|97.04|94.24|97.04|94.24|96.96|94.16|0
1643853710000|2022-02-03 02:01:50|96.92|94.12|96.92|94.12|96.92|94.12|96.92|94.12|0
1643853720000|2022-02-03 02:02:00|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1643853730000|2022-02-03 02:02:10|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1643853770000|2022-02-03 02:02:50|96.87|94.07|96.83|94.03|96.87|94.07|96.83|94.03|0
1643853780000|2022-02-03 02:03:00|96.92|94.12|96.83|94.03|96.92|94.12|96.83|94.03|0
1643853790000|2022-02-03 02:03:10|96.75|93.95|96.75|93.95|96.75|93.95|96.75|93.95|0
1643853800000|2022-02-03 02:03:20|96.83|94.03|96.75|93.95|96.83|94.03|96.75|93.95|0
1643853840000|2022-02-03 02:04:00|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1643853860000|2022-02-03 02:04:20|96.79|93.99|96.87|94.07|96.87|94.07|96.75|93.95|0
1643853870000|2022-02-03 02:04:30|97|94.2|97|94.2|97|94.2|97|94.2|0
1643853880000|2022-02-03 02:04:40|96.92|94.12|96.83|94.03|96.92|94.12|96.83|94.03|0
1643853890000|2022-02-03 02:04:50|96.75|93.95|96.75|93.95|96.75|93.95|96.75|93.95|0
1643853900000|2022-02-03 02:05:00|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1643853910000|2022-02-03 02:05:10|96.75|93.95|96.75|93.95|96.75|93.95|96.75|93.95|0
1643853920000|2022-02-03 02:05:20|96.83|94.03|96.71|93.91|96.83|94.03|96.71|93.91|0
1643853930000|2022-02-03 02:05:30|96.75|93.95|96.67|93.87|96.75|93.95|96.67|93.87|0
1643853940000|2022-02-03 02:05:40|96.58|93.78|96.5|93.7|96.58|93.78|96.5|93.7|0
1643853960000|2022-02-03 02:06:00|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1643854000000|2022-02-03 02:06:40|96.33|93.53|96.33|93.53|96.33|93.53|96.33|93.53|0
1643854010000|2022-02-03 02:06:50|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1643854020000|2022-02-03 02:07:00|96.33|93.53|96.33|93.53|96.42|93.62|96.33|93.53|0
1643854030000|2022-02-03 02:07:10|96.42|93.62|96.33|93.53|96.42|93.62|96.33|93.53|0
1643854040000|2022-02-03 02:07:20|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1643854050000|2022-02-03 02:07:30|96.33|93.53|96.33|93.53|96.33|93.53|96.25|93.45|0
1643854060000|2022-02-03 02:07:40|96.25|93.45|96.33|93.53|96.33|93.53|96.25|93.45|0
1643854100000|2022-02-03 02:08:20|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1643854110000|2022-02-03 02:08:30|96.37|93.57|96.42|93.62|96.42|93.62|96.37|93.57|0
1643854120000|2022-02-03 02:08:40|96.37|93.57|96.37|93.57|96.42|93.62|96.33|93.53|0
1643854130000|2022-02-03 02:08:50|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1643854140000|2022-02-03 02:09:00|96.37|93.57|96.33|93.53|96.42|93.62|96.33|93.53|0
1643854150000|2022-02-03 02:09:10|96.42|93.62|96.58|93.78|96.62|93.82|96.42|93.62|0
1643854160000|2022-02-03 02:09:20|96.54|93.74|96.66|93.86|96.66|93.86|96.54|93.74|0
1643854180000|2022-02-03 02:09:40|96.83|94.03|96.75|93.95|96.83|94.03|96.75|93.95|0
1643854190000|2022-02-03 02:09:50|96.83|94.03|97|94.2|97|94.2|96.75|93.95|0
1643854200000|2022-02-03 02:10:00|97.08|94.28|97|94.2|97.08|94.28|97|94.2|0
1643854210000|2022-02-03 02:10:10|96.95|94.15|97|94.2|97|94.2|96.91|94.11|0
1643854220000|2022-02-03 02:10:20|97.08|94.28|97.08|94.28|97.08|94.28|97|94.2|0
1643854230000|2022-02-03 02:10:30|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1643854240000|2022-02-03 02:10:40|97.25|94.45|97.16|94.36|97.25|94.45|97.16|94.36|0
1643854250000|2022-02-03 02:10:50|97.25|94.45|97.2|94.4|97.25|94.45|97.16|94.36|0
1643854260000|2022-02-03 02:11:00|97.25|94.45|97.25|94.45|97.25|94.45|97.25|94.45|0
1643854270000|2022-02-03 02:11:10|97.33|94.53|97.33|94.53|97.33|94.53|97.33|94.53|0
1643854280000|2022-02-03 02:11:20|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1643854290000|2022-02-03 02:11:30|97.33|94.53|97.2|94.4|97.33|94.53|97.2|94.4|0
1643854300000|2022-02-03 02:11:40|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1643854310000|2022-02-03 02:11:50|97.08|94.28|97|94.2|97.08|94.28|97|94.2|0
1643854320000|2022-02-03 02:12:00|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643854330000|2022-02-03 02:12:10|97|94.2|97|94.2|97|94.2|97|94.2|0
1643854340000|2022-02-03 02:12:20|97.16|94.36|97.16|94.36|97.24|94.44|97.16|94.36|0
1643854350000|2022-02-03 02:12:30|97.12|94.32|96.99|94.19|97.12|94.32|96.99|94.19|0
1643854360000|2022-02-03 02:12:40|97.08|94.28|96.99|94.19|97.08|94.28|96.99|94.19|0
1643854370000|2022-02-03 02:12:50|97.03|94.23|97.03|94.23|97.03|94.23|97.03|94.23|0
1643854380000|2022-02-03 02:13:00|96.99|94.19|96.91|94.11|96.99|94.19|96.91|94.11|0
1643854390000|2022-02-03 02:13:10|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1643854400000|2022-02-03 02:13:20|96.75|93.95|96.75|93.95|96.75|93.95|96.75|93.95|0
1643854430000|2022-02-03 02:13:50|96.83|94.03|96.83|94.03|96.87|94.07|96.83|94.03|0
1643854440000|2022-02-03 02:14:00|96.99|94.19|96.91|94.11|96.99|94.19|96.91|94.11|0
1643854460000|2022-02-03 02:14:20|96.87|94.07|96.91|94.11|96.91|94.11|96.87|94.07|0
1643854470000|2022-02-03 02:14:30|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1643854490000|2022-02-03 02:14:50|96.91|94.11|96.87|94.07|96.91|94.11|96.87|94.07|0
1643854500000|2022-02-03 02:15:00|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643854520000|2022-02-03 02:15:20|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1643854530000|2022-02-03 02:15:30|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643854540000|2022-02-03 02:15:40|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1643854550000|2022-02-03 02:15:50|97.16|94.36|97.12|94.32|97.16|94.36|97.08|94.28|0
1643854560000|2022-02-03 02:16:00|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1643854570000|2022-02-03 02:16:10|97.08|94.28|97.12|94.32|97.12|94.32|97.08|94.28|0
1643854580000|2022-02-03 02:16:20|97.08|94.28|97.08|94.28|97.08|94.28|96.99|94.19|0
1643854590000|2022-02-03 02:16:30|97.12|94.32|97.16|94.36|97.16|94.36|97.12|94.32|0
1643854600000|2022-02-03 02:16:40|97.08|94.28|96.95|94.15|97.08|94.28|96.95|94.15|0
1643854610000|2022-02-03 02:16:50|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643854620000|2022-02-03 02:17:00|96.99|94.19|97.08|94.28|97.08|94.28|96.99|94.19|0
1643854630000|2022-02-03 02:17:10|97.16|94.36|97.12|94.32|97.16|94.36|97.12|94.32|0
1643854640000|2022-02-03 02:17:20|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1643854650000|2022-02-03 02:17:30|96.99|94.19|96.91|94.11|96.99|94.19|96.91|94.11|0
1643854660000|2022-02-03 02:17:40|96.95|94.15|96.99|94.19|96.99|94.19|96.95|94.15|0
1643854680000|2022-02-03 02:18:00|97.08|94.28|96.83|94.03|97.08|94.28|96.83|94.03|0
1643854690000|2022-02-03 02:18:10|96.91|94.11|96.99|94.19|96.99|94.19|96.91|94.11|0
1643854700000|2022-02-03 02:18:20|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1643854710000|2022-02-03 02:18:30|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643854720000|2022-02-03 02:18:40|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1643854740000|2022-02-03 02:19:00|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643854750000|2022-02-03 02:19:10|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1643854780000|2022-02-03 02:19:40|96.91|94.11|96.91|94.11|96.91|94.11|96.87|94.07|0
1643854800000|2022-02-03 02:20:00|96.95|94.15|96.83|94.03|96.95|94.15|96.83|94.03|0
1643854810000|2022-02-03 02:20:10|96.87|94.07|96.91|94.11|96.91|94.11|96.87|94.07|0
1643854830000|2022-02-03 02:20:30|96.87|94.07|96.83|94.03|96.87|94.07|96.83|94.03|0
1643854860000|2022-02-03 02:21:00|96.74|93.94|96.78|93.98|96.78|93.98|96.74|93.94|0
1643854870000|2022-02-03 02:21:10|96.74|93.94|96.7|93.9|96.74|93.94|96.7|93.9|0
1643854880000|2022-02-03 02:21:20|96.66|93.86|96.74|93.94|96.74|93.94|96.66|93.86|0
1643854890000|2022-02-03 02:21:30|96.78|93.98|96.74|93.94|96.78|93.98|96.74|93.94|0
1643854900000|2022-02-03 02:21:40|96.83|94.03|96.74|93.94|96.83|94.03|96.74|93.94|0
1643854920000|2022-02-03 02:22:00|96.82|94.02|96.91|94.11|96.91|94.11|96.82|94.02|0
1643854930000|2022-02-03 02:22:10|96.95|94.15|96.82|94.02|96.95|94.15|96.82|94.02|0
1643854940000|2022-02-03 02:22:20|96.91|94.11|96.86|94.06|96.91|94.11|96.86|94.06|0
1643854950000|2022-02-03 02:22:30|96.91|94.11|96.91|94.11|96.99|94.19|96.91|94.11|0
1643854970000|2022-02-03 02:22:50|96.82|94.02|96.82|94.02|96.82|94.02|96.82|94.02|0
1643854990000|2022-02-03 02:23:10|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643855000000|2022-02-03 02:23:20|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1643855020000|2022-02-03 02:23:40|96.95|94.15|96.99|94.19|96.99|94.19|96.91|94.11|0
1643855030000|2022-02-03 02:23:50|96.95|94.15|96.91|94.11|96.95|94.15|96.91|94.11|0
1643855040000|2022-02-03 02:24:00|96.95|94.15|96.82|94.02|96.95|94.15|96.82|94.02|0
1643855050000|2022-02-03 02:24:10|96.86|94.06|96.86|94.06|96.86|94.06|96.86|94.06|0
1643855060000|2022-02-03 02:24:20|96.91|94.11|96.99|94.19|96.99|94.19|96.91|94.11|0
1643855070000|2022-02-03 02:24:30|96.91|94.11|96.99|94.19|96.99|94.19|96.91|94.11|0
1643855090000|2022-02-03 02:24:50|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643855100000|2022-02-03 02:25:00|96.82|94.02|96.82|94.02|96.82|94.02|96.82|94.02|0
1643855110000|2022-02-03 02:25:10|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1643855130000|2022-02-03 02:25:30|96.95|94.15|96.91|94.11|96.95|94.15|96.91|94.11|0
1643855140000|2022-02-03 02:25:40|96.99|94.19|96.95|94.15|96.99|94.19|96.95|94.15|0
1643855150000|2022-02-03 02:25:50|96.91|94.11|96.99|94.19|96.99|94.19|96.91|94.11|0
1643855160000|2022-02-03 02:26:00|97.32|94.52|97.41|94.61|97.41|94.61|97.32|94.52|0
1643855170000|2022-02-03 02:26:10|97.32|94.52|97.28|94.48|97.32|94.52|97.28|94.48|0
1643855180000|2022-02-03 02:26:20|97.32|94.52|97.16|94.36|97.32|94.52|97.11|94.31|0
1643855190000|2022-02-03 02:26:30|97.07|94.27|97.16|94.36|97.16|94.36|97.07|94.27|0
1643855200000|2022-02-03 02:26:40|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1643855210000|2022-02-03 02:26:50|97.2|94.4|97.16|94.36|97.24|94.44|97.16|94.36|0
1643855220000|2022-02-03 02:27:00|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1643855240000|2022-02-03 02:27:20|97.32|94.52|97.24|94.44|97.32|94.52|97.24|94.44|0
1643855250000|2022-02-03 02:27:30|97.32|94.52|97.32|94.52|97.32|94.52|97.32|94.52|0
1643855260000|2022-02-03 02:27:40|97.24|94.44|97.32|94.52|97.32|94.52|97.24|94.44|0
1643855280000|2022-02-03 02:28:00|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1643855290000|2022-02-03 02:28:10|97.32|94.52|97.15|94.35|97.32|94.52|97.15|94.35|0
1643855300000|2022-02-03 02:28:20|97.11|94.31|97.32|94.52|97.32|94.52|97.11|94.31|0
1643855320000|2022-02-03 02:28:40|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1643855330000|2022-02-03 02:28:50|97.49|94.69|97.49|94.69|97.49|94.69|97.49|94.69|0
1643855340000|2022-02-03 02:29:00|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1643855350000|2022-02-03 02:29:10|97.32|94.52|97.36|94.56|97.36|94.56|97.32|94.52|0
1643855360000|2022-02-03 02:29:20|97.4|94.6|97.32|94.52|97.4|94.6|97.32|94.52|0
1643855370000|2022-02-03 02:29:30|97.36|94.56|97.24|94.44|97.36|94.56|97.24|94.44|0
1643855380000|2022-02-03 02:29:40|97.28|94.48|97.24|94.44|97.32|94.52|97.24|94.44|0
1643855390000|2022-02-03 02:29:50|97.15|94.35|97.24|94.44|97.24|94.44|97.15|94.35|0
1643855400000|2022-02-03 02:30:00|97.32|94.52|97.32|94.52|97.32|94.52|97.32|94.52|0
1643855410000|2022-02-03 02:30:10|97.28|94.48|97.32|94.52|97.32|94.52|97.28|94.48|0
1643855420000|2022-02-03 02:30:20|97.24|94.44|97.32|94.52|97.32|94.52|97.24|94.44|0
1643855440000|2022-02-03 02:30:40|97.24|94.44|97.15|94.35|97.24|94.44|97.11|94.31|0
1643855470000|2022-02-03 02:31:10|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1643855490000|2022-02-03 02:31:30|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1643855500000|2022-02-03 02:31:40|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1643855510000|2022-02-03 02:31:50|97.32|94.52|97.32|94.52|97.32|94.52|97.32|94.52|0
1643855540000|2022-02-03 02:32:20|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1643855570000|2022-02-03 02:32:50|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1643855580000|2022-02-03 02:33:00|97.15|94.35|97.15|94.35|97.19|94.39|97.15|94.35|0
1643855590000|2022-02-03 02:33:10|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1643855600000|2022-02-03 02:33:20|97.11|94.31|97.15|94.35|97.15|94.35|97.11|94.31|0
1643855610000|2022-02-03 02:33:30|97.19|94.39|97.24|94.44|97.24|94.44|97.19|94.39|0
1643855620000|2022-02-03 02:33:40|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1643855630000|2022-02-03 02:33:50|97.11|94.31|97.11|94.31|97.11|94.31|97.11|94.31|0
1643855640000|2022-02-03 02:34:00|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1643855650000|2022-02-03 02:34:10|97.19|94.39|97.11|94.31|97.19|94.39|97.11|94.31|0
1643855660000|2022-02-03 02:34:20|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1643855670000|2022-02-03 02:34:30|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1643855700000|2022-02-03 02:35:00|96.99|94.19|97.07|94.27|97.07|94.27|96.99|94.19|0
1643855710000|2022-02-03 02:35:10|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1643855740000|2022-02-03 02:35:40|96.98|94.18|96.98|94.18|96.98|94.18|96.98|94.18|0
1643855760000|2022-02-03 02:36:00|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1643855780000|2022-02-03 02:36:20|97.02|94.22|96.98|94.18|97.02|94.22|96.98|94.18|0
1643855790000|2022-02-03 02:36:30|97.07|94.27|97.15|94.35|97.15|94.35|97.07|94.27|0
1643855800000|2022-02-03 02:36:40|96.98|94.18|96.98|94.18|96.98|94.18|96.98|94.18|0
1643855840000|2022-02-03 02:37:20|96.9|94.1|96.98|94.18|96.98|94.18|96.9|94.1|0
1643855890000|2022-02-03 02:38:10|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1643855950000|2022-02-03 02:39:10|97.15|94.35|97.11|94.31|97.15|94.35|97.11|94.31|0
1643855960000|2022-02-03 02:39:20|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1643855970000|2022-02-03 02:39:30|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1643855980000|2022-02-03 02:39:40|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1643855990000|2022-02-03 02:39:50|97.23|94.43|97.32|94.52|97.32|94.52|97.23|94.43|0
1643856010000|2022-02-03 02:40:10|97.4|94.6|97.32|94.52|97.4|94.6|97.32|94.52|0
1643856020000|2022-02-03 02:40:20|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1643856030000|2022-02-03 02:40:30|97.32|94.52|97.4|94.6|97.4|94.6|97.32|94.52|0
1643856040000|2022-02-03 02:40:40|97.48|94.68|97.4|94.6|97.48|94.68|97.4|94.6|0
1643856050000|2022-02-03 02:40:50|97.48|94.68|97.4|94.6|97.48|94.68|97.4|94.6|0
1643856070000|2022-02-03 02:41:10|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1643856120000|2022-02-03 02:42:00|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1643856130000|2022-02-03 02:42:10|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1643856140000|2022-02-03 02:42:20|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1643856150000|2022-02-03 02:42:30|97.48|94.68|97.65|94.85|97.65|94.85|97.48|94.68|0
1643856170000|2022-02-03 02:42:50|97.6|94.8|97.6|94.8|97.6|94.8|97.6|94.8|0
1643856180000|2022-02-03 02:43:00|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1643856190000|2022-02-03 02:43:10|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1643856200000|2022-02-03 02:43:20|97.4|94.6|97.48|94.68|97.48|94.68|97.4|94.6|0
1643856210000|2022-02-03 02:43:30|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1643856240000|2022-02-03 02:44:00|97.6|94.8|97.48|94.68|97.6|94.8|97.48|94.68|0
1643856250000|2022-02-03 02:44:10|97.52|94.72|97.56|94.76|97.56|94.76|97.52|94.72|0
1643856260000|2022-02-03 02:44:20|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1643856270000|2022-02-03 02:44:30|97.56|94.76|97.6|94.8|97.65|94.85|97.56|94.76|0
1643856280000|2022-02-03 02:44:40|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1643856290000|2022-02-03 02:44:50|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643856300000|2022-02-03 02:45:00|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1643856310000|2022-02-03 02:45:10|97.9|95.1|98.32|95.52|98.32|95.52|97.9|95.1|0
1643856320000|2022-02-03 02:45:20|98.23|95.43|98.23|95.43|98.23|95.43|98.15|95.35|0
1643856330000|2022-02-03 02:45:30|98.15|95.35|97.9|95.1|98.15|95.35|97.9|95.1|0
1643856340000|2022-02-03 02:45:40|97.98|95.18|98.06|95.26|98.06|95.26|97.98|95.18|0
1643856360000|2022-02-03 02:46:00|98.15|95.35|98.1|95.3|98.15|95.35|98.06|95.26|0
1643856370000|2022-02-03 02:46:10|98.06|95.26|97.98|95.18|98.06|95.26|97.98|95.18|0
1643856390000|2022-02-03 02:46:30|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1643856400000|2022-02-03 02:46:40|98.1|95.3|98.06|95.26|98.1|95.3|98.06|95.26|0
1643856420000|2022-02-03 02:47:00|98.15|95.35|98.1|95.3|98.15|95.35|98.06|95.26|0
1643856430000|2022-02-03 02:47:10|98.06|95.26|98.15|95.35|98.15|95.35|98.06|95.26|0
1643856440000|2022-02-03 02:47:20|98.32|95.52|98.32|95.52|98.32|95.52|98.23|95.43|0
1643856450000|2022-02-03 02:47:30|98.15|95.35|98.32|95.52|98.32|95.52|98.15|95.35|0
1643856460000|2022-02-03 02:47:40|98.36|95.56|98.06|95.26|98.36|95.56|98.06|95.26|0
1643856470000|2022-02-03 02:47:50|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1643856480000|2022-02-03 02:48:00|98.1|95.3|98.23|95.43|98.23|95.43|98.1|95.3|0
1643856490000|2022-02-03 02:48:10|98.31|95.51|98.31|95.51|98.31|95.51|98.23|95.43|0
1643856500000|2022-02-03 02:48:20|98.23|95.43|98.15|95.35|98.23|95.43|98.15|95.35|0
1643856510000|2022-02-03 02:48:30|98.19|95.39|98.23|95.43|98.23|95.43|98.19|95.39|0
1643856520000|2022-02-03 02:48:40|98.15|95.35|98.15|95.35|98.15|95.35|98.1|95.3|0
1643856530000|2022-02-03 02:48:50|98.19|95.39|98.15|95.35|98.23|95.43|98.15|95.35|0
1643856540000|2022-02-03 02:49:00|98.23|95.43|98.15|95.35|98.23|95.43|98.15|95.35|0
1643856550000|2022-02-03 02:49:10|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1643856610000|2022-02-03 02:50:10|98.15|95.35|98.23|95.43|98.23|95.43|98.15|95.35|0
1643856640000|2022-02-03 02:50:40|98.19|95.39|98.23|95.43|98.23|95.43|98.19|95.39|0
1643856650000|2022-02-03 02:50:50|98.19|95.39|98.23|95.43|98.23|95.43|98.19|95.39|0
1643856680000|2022-02-03 02:51:20|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1643856690000|2022-02-03 02:51:30|98.27|95.47|98.23|95.43|98.27|95.47|98.15|95.35|0
1643856700000|2022-02-03 02:51:40|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1643856710000|2022-02-03 02:51:50|98.1|95.3|98.06|95.26|98.15|95.35|98.06|95.26|0
1643856720000|2022-02-03 02:52:00|98.1|95.3|98.06|95.26|98.1|95.3|98.06|95.26|0
1643856760000|2022-02-03 02:52:40|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1643856770000|2022-02-03 02:52:50|98.23|95.43|98.31|95.51|98.31|95.51|98.23|95.43|0
1643856780000|2022-02-03 02:53:00|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1643856790000|2022-02-03 02:53:10|98.19|95.39|98.15|95.35|98.19|95.39|98.15|95.35|0
1643856800000|2022-02-03 02:53:20|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1643856850000|2022-02-03 02:54:10|98.14|95.34|98.06|95.26|98.14|95.34|98.06|95.26|0
1643856860000|2022-02-03 02:54:20|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1643856870000|2022-02-03 02:54:30|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1643856890000|2022-02-03 02:54:50|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1643856900000|2022-02-03 02:55:00|98.18|95.38|98.14|95.34|98.18|95.38|98.14|95.34|0
1643856930000|2022-02-03 02:55:30|98.1|95.3|98.14|95.34|98.14|95.34|98.06|95.26|0
1643856960000|2022-02-03 02:56:00|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1643856980000|2022-02-03 02:56:20|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1643857010000|2022-02-03 02:56:50|98.1|95.3|98.14|95.34|98.14|95.34|98.1|95.3|0
1643857020000|2022-02-03 02:57:00|98.18|95.38|98.14|95.34|98.18|95.38|98.14|95.34|0
1643857070000|2022-02-03 02:57:50|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1643857080000|2022-02-03 02:58:00|98.27|95.47|98.31|95.51|98.31|95.51|98.27|95.47|0
1643857090000|2022-02-03 02:58:10|98.27|95.47|98.31|95.51|98.31|95.51|98.23|95.43|0
1643857100000|2022-02-03 02:58:20|98.27|95.47|98.31|95.51|98.31|95.51|98.27|95.47|0
1643857110000|2022-02-03 02:58:30|98.23|95.43|98.31|95.51|98.31|95.51|98.23|95.43|0
1643857120000|2022-02-03 02:58:40|98.27|95.47|98.14|95.34|98.27|95.47|98.14|95.34|0
1643857130000|2022-02-03 02:58:50|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1643857140000|2022-02-03 02:59:00|98.06|95.26|98.23|95.43|98.23|95.43|98.06|95.26|0
1643857150000|2022-02-03 02:59:10|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1643857160000|2022-02-03 02:59:20|98.18|95.38|98.14|95.34|98.18|95.38|98.14|95.34|0
1643857170000|2022-02-03 02:59:30|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1643857190000|2022-02-03 02:59:50|98.14|95.34|98.06|95.26|98.14|95.34|98.06|95.26|0
1643857200000|2022-02-03 03:00:00|98.14|95.34|98.1|95.3|98.14|95.34|98.1|95.3|0
1643857210000|2022-02-03 03:00:10|98.06|95.26|98.14|95.34|98.14|95.34|98.06|95.26|0
1643857240000|2022-02-03 03:00:40|98.1|95.3|98.14|95.34|98.14|95.34|98.1|95.3|0
1643857290000|2022-02-03 03:01:30|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1643857320000|2022-02-03 03:02:00|98.14|95.34|98.23|95.43|98.23|95.43|98.1|95.3|0
1643857340000|2022-02-03 03:02:20|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1643857370000|2022-02-03 03:02:50|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1643857380000|2022-02-03 03:03:00|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1643857400000|2022-02-03 03:03:20|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1643857430000|2022-02-03 03:03:50|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1643857450000|2022-02-03 03:04:10|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1643857460000|2022-02-03 03:04:20|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1643857480000|2022-02-03 03:04:40|98.31|95.51|98.22|95.42|98.31|95.51|98.22|95.42|0
1643857500000|2022-02-03 03:05:00|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1643857520000|2022-02-03 03:05:20|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1643857530000|2022-02-03 03:05:30|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1643857540000|2022-02-03 03:05:40|98.6|95.8|98.56|95.76|98.6|95.8|98.56|95.76|0
1643857550000|2022-02-03 03:05:50|98.6|95.8|98.56|95.76|98.6|95.8|98.56|95.76|0
1643857620000|2022-02-03 03:07:00|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1643857630000|2022-02-03 03:07:10|98.56|95.76|98.6|95.8|98.6|95.8|98.56|95.76|0
1643857640000|2022-02-03 03:07:20|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1643857660000|2022-02-03 03:07:40|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1643857670000|2022-02-03 03:07:50|98.64|95.84|98.73|95.93|98.73|95.93|98.64|95.84|0
1643857680000|2022-02-03 03:08:00|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1643857700000|2022-02-03 03:08:20|98.68|95.88|98.73|95.93|98.73|95.93|98.68|95.88|0
1643857710000|2022-02-03 03:08:30|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1643857720000|2022-02-03 03:08:40|98.73|95.93|98.81|96.01|98.81|96.01|98.73|95.93|0
1643857730000|2022-02-03 03:08:50|98.98|96.18|98.85|96.05|98.98|96.18|98.85|96.05|0
1643857740000|2022-02-03 03:09:00|98.89|96.09|98.81|96.01|98.89|96.09|98.81|96.01|0
1643857750000|2022-02-03 03:09:10|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1643857760000|2022-02-03 03:09:20|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1643857770000|2022-02-03 03:09:30|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1643857780000|2022-02-03 03:09:40|99.23|96.43|99.23|96.43|99.23|96.43|99.23|96.43|0
1643857800000|2022-02-03 03:10:00|99.32|96.52|99.23|96.43|99.32|96.52|99.23|96.43|0
1643857810000|2022-02-03 03:10:10|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1643857820000|2022-02-03 03:10:20|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1643857840000|2022-02-03 03:10:40|98.89|96.09|98.98|96.18|99.06|96.26|98.89|96.09|0
1643857850000|2022-02-03 03:10:50|98.89|96.09|98.81|96.01|98.89|96.09|98.81|96.01|0
1643857860000|2022-02-03 03:11:00|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1643857890000|2022-02-03 03:11:30|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1643857900000|2022-02-03 03:11:40|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1643857910000|2022-02-03 03:11:50|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643857930000|2022-02-03 03:12:10|98.81|96.01|98.89|96.09|98.89|96.09|98.81|96.01|0
1643857940000|2022-02-03 03:12:20|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1643857950000|2022-02-03 03:12:30|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1643857960000|2022-02-03 03:12:40|98.98|96.18|98.89|96.09|98.98|96.18|98.89|96.09|0
1643857990000|2022-02-03 03:13:10|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1643858000000|2022-02-03 03:13:20|98.85|96.05|98.89|96.09|98.89|96.09|98.85|96.05|0
1643858030000|2022-02-03 03:13:50|98.81|96.01|98.89|96.09|98.89|96.09|98.81|96.01|0
1643858040000|2022-02-03 03:14:00|98.85|96.05|98.89|96.09|98.89|96.09|98.85|96.05|0
1643858050000|2022-02-03 03:14:10|98.85|96.05|98.89|96.09|98.89|96.09|98.85|96.05|0
1643858060000|2022-02-03 03:14:20|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1643858070000|2022-02-03 03:14:30|98.89|96.09|98.81|96.01|98.89|96.09|98.81|96.01|0
1643858080000|2022-02-03 03:14:40|98.85|96.05|98.72|95.92|98.85|96.05|98.72|95.92|0
1643858090000|2022-02-03 03:14:50|98.81|96.01|98.72|95.92|98.81|96.01|98.72|95.92|0
1643858100000|2022-02-03 03:15:00|98.76|95.96|98.76|95.96|98.81|96.01|98.76|95.96|0
1643858110000|2022-02-03 03:15:10|98.72|95.92|98.81|96.01|98.81|96.01|98.72|95.92|0
1643858120000|2022-02-03 03:15:20|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1643858130000|2022-02-03 03:15:30|98.89|96.09|98.85|96.05|98.89|96.09|98.85|96.05|0
1643858140000|2022-02-03 03:15:40|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1643858150000|2022-02-03 03:15:50|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1643858220000|2022-02-03 03:17:00|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643858230000|2022-02-03 03:17:10|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1643858310000|2022-02-03 03:18:30|98.59|95.79|98.64|95.84|98.64|95.84|98.55|95.75|0
1643858340000|2022-02-03 03:19:00|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1643858350000|2022-02-03 03:19:10|98.72|95.92|98.64|95.84|98.72|95.92|98.64|95.84|0
1643858360000|2022-02-03 03:19:20|98.55|95.75|98.64|95.84|98.64|95.84|98.55|95.75|0
1643858370000|2022-02-03 03:19:30|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643858390000|2022-02-03 03:19:50|98.76|95.96|98.72|95.92|98.76|95.96|98.72|95.92|0
1643858400000|2022-02-03 03:20:00|98.76|95.96|98.81|96.01|98.81|96.01|98.76|95.96|0
1643858420000|2022-02-03 03:20:20|98.8|96|98.8|96|98.8|96|98.8|96|0
1643858430000|2022-02-03 03:20:30|98.76|95.96|98.72|95.92|98.76|95.96|98.72|95.92|0
1643858450000|2022-02-03 03:20:50|98.8|96|98.8|96|98.8|96|98.8|96|0
1643858460000|2022-02-03 03:21:00|98.76|95.96|98.8|96|98.8|96|98.76|95.96|0
1643858480000|2022-02-03 03:21:20|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1643858500000|2022-02-03 03:21:40|98.8|96|98.8|96|98.8|96|98.8|96|0
1643858520000|2022-02-03 03:22:00|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643858540000|2022-02-03 03:22:20|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1643858550000|2022-02-03 03:22:30|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1643858560000|2022-02-03 03:22:40|98.51|95.71|98.59|95.79|98.59|95.79|98.51|95.71|0
1643858570000|2022-02-03 03:22:50|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1643858580000|2022-02-03 03:23:00|98.59|95.79|98.72|95.92|98.72|95.92|98.59|95.79|0
1643858600000|2022-02-03 03:23:20|98.76|95.96|98.72|95.92|98.8|96|98.72|95.92|0
1643858610000|2022-02-03 03:23:30|98.76|95.96|98.68|95.88|98.76|95.96|98.68|95.88|0
1643858620000|2022-02-03 03:23:40|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643858630000|2022-02-03 03:23:50|98.68|95.88|98.72|95.92|98.72|95.92|98.68|95.88|0
1643858670000|2022-02-03 03:24:30|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1643858690000|2022-02-03 03:24:50|98.59|95.79|98.63|95.83|98.63|95.83|98.59|95.79|0
1643858700000|2022-02-03 03:25:00|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1643858720000|2022-02-03 03:25:20|98.59|95.79|98.63|95.83|98.63|95.83|98.59|95.79|0
1643858760000|2022-02-03 03:26:00|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1643858790000|2022-02-03 03:26:30|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1643858810000|2022-02-03 03:26:50|98.67|95.87|98.72|95.92|98.72|95.92|98.67|95.87|0
1643858820000|2022-02-03 03:27:00|98.67|95.87|98.63|95.83|98.67|95.87|98.63|95.83|0
1643858860000|2022-02-03 03:27:40|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643858870000|2022-02-03 03:27:50|98.8|96|98.8|96|98.8|96|98.8|96|0
1643858880000|2022-02-03 03:28:00|98.89|96.09|98.84|96.04|98.89|96.09|98.84|96.04|0
1643858890000|2022-02-03 03:28:10|98.89|96.09|98.8|96|98.89|96.09|98.72|95.92|0
1643858900000|2022-02-03 03:28:20|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1643858910000|2022-02-03 03:28:30|98.8|96|98.8|96|98.84|96.04|98.8|96|0
1643858920000|2022-02-03 03:28:40|98.76|95.96|98.72|95.92|98.76|95.96|98.72|95.92|0
1643858930000|2022-02-03 03:28:50|98.63|95.83|98.63|95.83|98.67|95.87|98.63|95.83|0
1643858940000|2022-02-03 03:29:00|98.72|95.92|98.72|95.92|98.72|95.92|98.63|95.83|0
1643858950000|2022-02-03 03:29:10|98.63|95.83|98.67|95.87|98.67|95.87|98.59|95.79|0
1643858960000|2022-02-03 03:29:20|98.72|95.92|98.76|95.96|98.76|95.96|98.63|95.83|0
1643858970000|2022-02-03 03:29:30|98.8|96|98.67|95.87|98.8|96|98.67|95.87|0
1643858990000|2022-02-03 03:29:50|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1643859000000|2022-02-03 03:30:00|98.67|95.87|98.67|95.87|98.67|95.87|98.63|95.83|0
1643859010000|2022-02-03 03:30:10|98.63|95.83|98.59|95.79|98.63|95.83|98.59|95.79|0
1643859020000|2022-02-03 03:30:20|98.46|95.66|98.46|95.66|98.46|95.66|98.38|95.58|0
1643859030000|2022-02-03 03:30:30|98.42|95.62|98.3|95.5|98.42|95.62|98.3|95.5|0
1643859040000|2022-02-03 03:30:40|98.21|95.41|98.21|95.41|98.21|95.41|98.13|95.33|0
1643859050000|2022-02-03 03:30:50|98.3|95.5|98.34|95.54|98.34|95.54|98.3|95.5|0
1643859060000|2022-02-03 03:31:00|98.3|95.5|98.3|95.5|98.34|95.54|98.3|95.5|0
1643859070000|2022-02-03 03:31:10|98.21|95.41|98.13|95.33|98.21|95.41|98.13|95.33|0
1643859080000|2022-02-03 03:31:20|98.17|95.37|98.3|95.5|98.34|95.54|98.17|95.37|0
1643859090000|2022-02-03 03:31:30|98.21|95.41|98.3|95.5|98.3|95.5|98.21|95.41|0
1643859100000|2022-02-03 03:31:40|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1643859110000|2022-02-03 03:31:50|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1643859120000|2022-02-03 03:32:00|98.38|95.58|98.55|95.75|98.55|95.75|98.38|95.58|0
1643859130000|2022-02-03 03:32:10|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1643859140000|2022-02-03 03:32:20|98.55|95.75|98.46|95.66|98.59|95.79|98.46|95.66|0
1643859150000|2022-02-03 03:32:30|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1643859170000|2022-02-03 03:32:50|98.46|95.66|98.42|95.62|98.46|95.66|98.42|95.62|0
1643859180000|2022-02-03 03:33:00|98.55|95.75|98.5|95.7|98.55|95.75|98.5|95.7|0
1643859190000|2022-02-03 03:33:10|98.55|95.75|98.5|95.7|98.55|95.75|98.5|95.7|0
1643859200000|2022-02-03 03:33:20|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1643859220000|2022-02-03 03:33:40|98.38|95.58|98.3|95.5|98.38|95.58|98.3|95.5|0
1643859240000|2022-02-03 03:34:00|98.25|95.45|98.17|95.37|98.25|95.45|98.17|95.37|0
1643859250000|2022-02-03 03:34:10|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1643859270000|2022-02-03 03:34:30|98.17|95.37|98.13|95.33|98.17|95.37|98.13|95.33|0
1643859280000|2022-02-03 03:34:40|98.08|95.28|98.13|95.33|98.13|95.33|98.04|95.24|0
1643859300000|2022-02-03 03:35:00|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643859310000|2022-02-03 03:35:10|98.08|95.28|98.04|95.24|98.08|95.28|98.04|95.24|0
1643859320000|2022-02-03 03:35:20|98.13|95.33|98.21|95.41|98.21|95.41|98.13|95.33|0
1643859330000|2022-02-03 03:35:30|98.17|95.37|98.08|95.28|98.17|95.37|98.08|95.28|0
1643859340000|2022-02-03 03:35:40|98.13|95.33|98.04|95.24|98.13|95.33|98.04|95.24|0
1643859350000|2022-02-03 03:35:50|98.13|95.33|98.04|95.24|98.13|95.33|98.04|95.24|0
1643859360000|2022-02-03 03:36:00|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1643859370000|2022-02-03 03:36:10|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1643859380000|2022-02-03 03:36:20|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1643859390000|2022-02-03 03:36:30|98.08|95.28|98.08|95.28|98.08|95.28|98.08|95.28|0
1643859400000|2022-02-03 03:36:40|98.13|95.33|98.04|95.24|98.13|95.33|98.04|95.24|0
1643859410000|2022-02-03 03:36:50|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1643859430000|2022-02-03 03:37:10|98.08|95.28|98.13|95.33|98.13|95.33|98.04|95.24|0
1643859440000|2022-02-03 03:37:20|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643859460000|2022-02-03 03:37:40|98.08|95.28|98.08|95.28|98.08|95.28|98.08|95.28|0
1643859470000|2022-02-03 03:37:50|98.04|95.24|98.13|95.33|98.13|95.33|98.04|95.24|0
1643859480000|2022-02-03 03:38:00|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643859510000|2022-02-03 03:38:30|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1643859520000|2022-02-03 03:38:40|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1643859550000|2022-02-03 03:39:10|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1643859560000|2022-02-03 03:39:20|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1643859570000|2022-02-03 03:39:30|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1643859580000|2022-02-03 03:39:40|98.21|95.41|98.29|95.49|98.29|95.49|98.21|95.41|0
1643859590000|2022-02-03 03:39:50|98.33|95.53|98.38|95.58|98.38|95.58|98.33|95.53|0
1643859600000|2022-02-03 03:40:00|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1643859610000|2022-02-03 03:40:10|98.38|95.58|98.42|95.62|98.46|95.66|98.38|95.58|0
1643859620000|2022-02-03 03:40:20|98.38|95.58|98.38|95.58|98.42|95.62|98.38|95.58|0
1643859640000|2022-02-03 03:40:40|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1643859650000|2022-02-03 03:40:50|98.38|95.58|98.29|95.49|98.38|95.58|98.29|95.49|0
1643859670000|2022-02-03 03:41:10|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1643859680000|2022-02-03 03:41:20|98.21|95.41|98.21|95.41|98.21|95.41|98.12|95.32|0
1643859690000|2022-02-03 03:41:30|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1643859700000|2022-02-03 03:41:40|98.16|95.36|98.12|95.32|98.16|95.36|98.12|95.32|0
1643859710000|2022-02-03 03:41:50|98.16|95.36|98.12|95.32|98.16|95.36|98.12|95.32|0
1643859720000|2022-02-03 03:42:00|98.21|95.41|98.25|95.45|98.25|95.45|98.21|95.41|0
1643859730000|2022-02-03 03:42:10|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1643859750000|2022-02-03 03:42:30|98.29|95.49|98.21|95.41|98.29|95.49|98.21|95.41|0
1643859760000|2022-02-03 03:42:40|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1643859770000|2022-02-03 03:42:50|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643859790000|2022-02-03 03:43:10|97.87|95.07|97.91|95.11|97.91|95.11|97.87|95.07|0
1643859800000|2022-02-03 03:43:20|97.87|95.07|97.91|95.11|97.91|95.11|97.87|95.07|0
1643859810000|2022-02-03 03:43:30|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1643859860000|2022-02-03 03:44:20|97.96|95.16|97.87|95.07|97.96|95.16|97.87|95.07|0
1643859870000|2022-02-03 03:44:30|97.91|95.11|97.96|95.16|97.96|95.16|97.91|95.11|0
1643859880000|2022-02-03 03:44:40|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1643859910000|2022-02-03 03:45:10|97.91|95.11|97.96|95.16|97.96|95.16|97.91|95.11|0
1643859930000|2022-02-03 03:45:30|98.04|95.24|97.96|95.16|98.08|95.28|97.96|95.16|0
1643859940000|2022-02-03 03:45:40|98|95.2|97.95|95.15|98|95.2|97.95|95.15|0
1643859950000|2022-02-03 03:45:50|97.91|95.11|97.95|95.15|97.95|95.15|97.91|95.11|0
1643859960000|2022-02-03 03:46:00|98|95.2|98.04|95.24|98.04|95.24|98|95.2|0
1643859970000|2022-02-03 03:46:10|97.99|95.19|98.12|95.32|98.12|95.32|97.99|95.19|0
1643859990000|2022-02-03 03:46:30|98.16|95.36|98.12|95.32|98.16|95.36|98.12|95.32|0
1643860000000|2022-02-03 03:46:40|98.04|95.24|98.12|95.32|98.12|95.32|98.04|95.24|0
1643860010000|2022-02-03 03:46:50|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643860020000|2022-02-03 03:47:00|98.08|95.28|98.04|95.24|98.08|95.28|98.04|95.24|0
1643860030000|2022-02-03 03:47:10|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1643860070000|2022-02-03 03:47:50|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643860080000|2022-02-03 03:48:00|97.99|95.19|97.95|95.15|97.99|95.19|97.95|95.15|0
1643860100000|2022-02-03 03:48:20|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1643860110000|2022-02-03 03:48:30|97.87|95.07|97.95|95.15|97.95|95.15|97.87|95.07|0
1643860120000|2022-02-03 03:48:40|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1643860130000|2022-02-03 03:48:50|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1643860150000|2022-02-03 03:49:10|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1643860160000|2022-02-03 03:49:20|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643860170000|2022-02-03 03:49:30|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1643860190000|2022-02-03 03:49:50|97.99|95.19|98.08|95.28|98.08|95.28|97.99|95.19|0
1643860200000|2022-02-03 03:50:00|98.12|95.32|98.12|95.32|98.16|95.36|98.12|95.32|0
1643860240000|2022-02-03 03:50:40|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1643860260000|2022-02-03 03:51:00|97.99|95.19|97.95|95.15|97.99|95.19|97.95|95.15|0
1643860280000|2022-02-03 03:51:20|97.91|95.11|97.87|95.07|97.95|95.15|97.87|95.07|0
1643860290000|2022-02-03 03:51:30|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1643860300000|2022-02-03 03:51:40|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1643860390000|2022-02-03 03:53:10|98.04|95.24|98.37|95.57|98.37|95.57|98.04|95.24|0
1643860400000|2022-02-03 03:53:20|98.29|95.49|98.29|95.49|98.29|95.49|98.2|95.4|0
1643860410000|2022-02-03 03:53:30|98.37|95.57|98.29|95.49|98.37|95.57|98.29|95.49|0
1643860420000|2022-02-03 03:53:40|98.37|95.57|98.37|95.57|98.37|95.57|98.29|95.49|0
1643860430000|2022-02-03 03:53:50|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1643860440000|2022-02-03 03:54:00|98.54|95.74|98.45|95.65|98.54|95.74|98.45|95.65|0
1643860460000|2022-02-03 03:54:20|98.49|95.69|98.62|95.82|98.62|95.82|98.49|95.69|0
1643860470000|2022-02-03 03:54:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1643860480000|2022-02-03 03:54:40|98.58|95.78|98.54|95.74|98.58|95.78|98.54|95.74|0
1643860500000|2022-02-03 03:55:00|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1643860510000|2022-02-03 03:55:10|98.54|95.74|98.62|95.82|98.62|95.82|98.54|95.74|0
1643860520000|2022-02-03 03:55:20|98.71|95.91|98.58|95.78|98.71|95.91|98.58|95.78|0
1643860530000|2022-02-03 03:55:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1643860540000|2022-02-03 03:55:40|98.49|95.69|98.54|95.74|98.54|95.74|98.49|95.69|0
1643860560000|2022-02-03 03:56:00|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1643860570000|2022-02-03 03:56:10|98.37|95.57|98.41|95.61|98.41|95.61|98.37|95.57|0
1643860580000|2022-02-03 03:56:20|98.37|95.57|98.29|95.49|98.37|95.57|98.2|95.4|0
1643860590000|2022-02-03 03:56:30|98.24|95.44|98.29|95.49|98.29|95.49|98.24|95.44|0
1643860600000|2022-02-03 03:56:40|98.37|95.57|98.33|95.53|98.37|95.57|98.33|95.53|0
1643860610000|2022-02-03 03:56:50|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1643860620000|2022-02-03 03:57:00|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1643860640000|2022-02-03 03:57:20|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1643860650000|2022-02-03 03:57:30|98.45|95.65|98.37|95.57|98.45|95.65|98.37|95.57|0
1643860660000|2022-02-03 03:57:40|98.45|95.65|98.37|95.57|98.45|95.65|98.37|95.57|0
1643860670000|2022-02-03 03:57:50|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1643860680000|2022-02-03 03:58:00|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1643860690000|2022-02-03 03:58:10|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1643860700000|2022-02-03 03:58:20|99.46|96.66|99.38|96.58|99.46|96.66|99.29|96.49|0
1643860710000|2022-02-03 03:58:30|99.29|96.49|99.21|96.41|99.29|96.49|99.21|96.41|0
1643860720000|2022-02-03 03:58:40|99.29|96.49|99.21|96.41|99.29|96.49|99.21|96.41|0
1643860730000|2022-02-03 03:58:50|99.17|96.37|99.21|96.41|99.21|96.41|99.17|96.37|0
1643860740000|2022-02-03 03:59:00|99.29|96.49|99.21|96.41|99.29|96.49|99.21|96.41|0
1643860750000|2022-02-03 03:59:10|99.29|96.49|99.29|96.49|99.29|96.49|99.29|96.49|0
1643860760000|2022-02-03 03:59:20|99.21|96.41|99.17|96.37|99.21|96.41|99.13|96.33|0
1643860770000|2022-02-03 03:59:30|99.21|96.41|99.21|96.41|99.21|96.41|99.21|96.41|0
1643860780000|2022-02-03 03:59:40|99.12|96.32|99.21|96.41|99.21|96.41|99.04|96.24|0
1643860800000|2022-02-03 04:00:00|99.12|96.32|99.21|96.41|99.21|96.41|99.12|96.32|0
1643860810000|2022-02-03 04:00:10|99.12|96.32|99.38|96.58|99.38|96.58|99.12|96.32|0
1643860820000|2022-02-03 04:00:20|99.46|96.66|99.29|96.49|99.46|96.66|99.29|96.49|0
1643860830000|2022-02-03 04:00:30|99.21|96.41|99.21|96.41|99.21|96.41|99.21|96.41|0
1643860840000|2022-02-03 04:00:40|99.29|96.49|99.21|96.41|99.29|96.49|99.21|96.41|0
1643860850000|2022-02-03 04:00:50|99.25|96.45|99.21|96.41|99.25|96.45|99.21|96.41|0
1643860860000|2022-02-03 04:01:00|99.25|96.45|99.12|96.32|99.25|96.45|99.12|96.32|0
1643860870000|2022-02-03 04:01:10|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1643860880000|2022-02-03 04:01:20|99.08|96.28|99.08|96.28|99.08|96.28|99.04|96.24|0
1643860890000|2022-02-03 04:01:30|99.04|96.24|99.12|96.32|99.12|96.32|99.04|96.24|0
1643860900000|2022-02-03 04:01:40|99.16|96.36|99.04|96.24|99.16|96.36|99.04|96.24|0
1643860940000|2022-02-03 04:02:20|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643860980000|2022-02-03 04:03:00|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1643861100000|2022-02-03 04:05:00|99.12|96.32|99.04|96.24|99.12|96.32|99.04|96.24|0
1643861120000|2022-02-03 04:05:20|99.08|96.28|99.12|96.32|99.12|96.32|99.08|96.28|0
1643861130000|2022-02-03 04:05:30|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1643861150000|2022-02-03 04:05:50|99.08|96.28|99.12|96.32|99.12|96.32|99.04|96.24|0
1643861160000|2022-02-03 04:06:00|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1643861280000|2022-02-03 04:08:00|99.12|96.32|99.04|96.24|99.12|96.32|99.04|96.24|0
1643861290000|2022-02-03 04:08:10|99.08|96.28|99.04|96.24|99.08|96.28|99.04|96.24|0
1643861300000|2022-02-03 04:08:20|99.08|96.28|99.08|96.28|99.08|96.28|99.08|96.28|0
1643861310000|2022-02-03 04:08:30|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1643861340000|2022-02-03 04:09:00|99.12|96.32|99.04|96.24|99.12|96.32|99.04|96.24|0
1643861420000|2022-02-03 04:10:20|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643861430000|2022-02-03 04:10:30|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1643861540000|2022-02-03 04:12:20|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643861590000|2022-02-03 04:13:10|99.12|96.32|99.03|96.23|99.12|96.32|99.03|96.23|0
1643861610000|2022-02-03 04:13:30|99.08|96.28|99.03|96.23|99.08|96.28|99.03|96.23|0
1643861620000|2022-02-03 04:13:40|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643861640000|2022-02-03 04:14:00|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1643861660000|2022-02-03 04:14:20|99.24|96.44|99.2|96.4|99.24|96.44|99.2|96.4|0
1643861670000|2022-02-03 04:14:30|99.12|96.32|99.2|96.4|99.2|96.4|99.12|96.32|0
1643861680000|2022-02-03 04:14:40|99.29|96.49|99.29|96.49|99.29|96.49|99.29|96.49|0
1643861690000|2022-02-03 04:14:50|99.2|96.4|99.24|96.44|99.24|96.44|99.2|96.4|0
1643861700000|2022-02-03 04:15:00|99.29|96.49|99.24|96.44|99.29|96.49|99.24|96.44|0
1643861710000|2022-02-03 04:15:10|99.2|96.4|99.12|96.32|99.2|96.4|99.12|96.32|0
1643861720000|2022-02-03 04:15:20|99.03|96.23|99.03|96.23|99.07|96.27|99.03|96.23|0
1643861740000|2022-02-03 04:15:40|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643861750000|2022-02-03 04:15:50|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643861790000|2022-02-03 04:16:30|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643861800000|2022-02-03 04:16:40|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1643861810000|2022-02-03 04:16:50|99.12|96.32|99.2|96.4|99.2|96.4|99.12|96.32|0
1643861820000|2022-02-03 04:17:00|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643861830000|2022-02-03 04:17:10|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643861840000|2022-02-03 04:17:20|99.2|96.4|99.29|96.49|99.29|96.49|99.2|96.4|0
1643861850000|2022-02-03 04:17:30|99.2|96.4|99.24|96.44|99.24|96.44|99.2|96.4|0
1643861860000|2022-02-03 04:17:40|99.29|96.49|99.29|96.49|99.29|96.49|99.29|96.49|0
1643861870000|2022-02-03 04:17:50|99.37|96.57|99.37|96.57|99.37|96.57|99.29|96.49|0
1643861880000|2022-02-03 04:18:00|99.33|96.53|99.37|96.57|99.37|96.57|99.29|96.49|0
1643861890000|2022-02-03 04:18:10|99.29|96.49|99.37|96.57|99.37|96.57|99.29|96.49|0
1643861910000|2022-02-03 04:18:30|99.33|96.53|99.33|96.53|99.33|96.53|99.29|96.49|0
1643861920000|2022-02-03 04:18:40|99.29|96.49|99.29|96.49|99.29|96.49|99.29|96.49|0
1643861930000|2022-02-03 04:18:50|99.33|96.53|99.29|96.49|99.33|96.53|99.29|96.49|0
1643861940000|2022-02-03 04:19:00|99.24|96.44|99.29|96.49|99.29|96.49|99.24|96.44|0
1643861970000|2022-02-03 04:19:30|99.24|96.44|99.28|96.48|99.29|96.49|99.24|96.44|0
1643861980000|2022-02-03 04:19:40|99.24|96.44|99.2|96.4|99.28|96.48|99.2|96.4|0
1643862020000|2022-02-03 04:20:20|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643862050000|2022-02-03 04:20:50|99.03|96.23|99.07|96.27|99.07|96.27|99.03|96.23|0
1643862060000|2022-02-03 04:21:00|99.03|96.23|99.12|96.32|99.12|96.32|99.03|96.23|0
1643862090000|2022-02-03 04:21:30|99.07|96.27|99.03|96.23|99.07|96.27|99.03|96.23|0
1643862100000|2022-02-03 04:21:40|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643862120000|2022-02-03 04:22:00|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643862130000|2022-02-03 04:22:10|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643862140000|2022-02-03 04:22:20|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1643862170000|2022-02-03 04:22:50|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643862300000|2022-02-03 04:25:00|99.07|96.27|99.03|96.23|99.07|96.27|99.03|96.23|0
1643862330000|2022-02-03 04:25:30|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1643862340000|2022-02-03 04:25:40|99.11|96.31|99.15|96.35|99.15|96.35|99.11|96.31|0
1643862350000|2022-02-03 04:25:50|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1643862370000|2022-02-03 04:26:10|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1643862390000|2022-02-03 04:26:30|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643862500000|2022-02-03 04:28:20|99.11|96.31|99.03|96.23|99.11|96.31|99.03|96.23|0
1643862530000|2022-02-03 04:28:50|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643862540000|2022-02-03 04:29:00|98.98|96.18|98.94|96.14|98.98|96.18|98.94|96.14|0
1643862590000|2022-02-03 04:29:50|98.9|96.1|98.86|96.06|98.9|96.1|98.86|96.06|0
1643862650000|2022-02-03 04:30:50|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643862660000|2022-02-03 04:31:00|98.98|96.18|98.94|96.14|98.98|96.18|98.94|96.14|0
1643862680000|2022-02-03 04:31:20|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643862690000|2022-02-03 04:31:30|98.98|96.18|98.94|96.14|98.98|96.18|98.94|96.14|0
1643862700000|2022-02-03 04:31:40|98.98|96.18|98.94|96.14|98.98|96.18|98.94|96.14|0
1643862730000|2022-02-03 04:32:10|98.9|96.1|98.94|96.14|98.94|96.14|98.86|96.06|0
1643862740000|2022-02-03 04:32:20|98.86|96.06|98.9|96.1|98.9|96.1|98.86|96.06|0
1643862750000|2022-02-03 04:32:30|98.94|96.14|98.94|96.14|98.98|96.18|98.94|96.14|0
1643862760000|2022-02-03 04:32:40|98.98|96.18|99.03|96.23|99.03|96.23|98.98|96.18|0
1643862770000|2022-02-03 04:32:50|98.98|96.18|99.03|96.23|99.03|96.23|98.98|96.18|0
1643862780000|2022-02-03 04:33:00|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643862790000|2022-02-03 04:33:10|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1643862800000|2022-02-03 04:33:20|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643862810000|2022-02-03 04:33:30|98.98|96.18|99.03|96.23|99.03|96.23|98.94|96.14|0
1643862840000|2022-02-03 04:34:00|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643862880000|2022-02-03 04:34:40|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1643862890000|2022-02-03 04:34:50|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643862910000|2022-02-03 04:35:10|98.86|96.06|98.9|96.1|98.9|96.1|98.86|96.06|0
1643862920000|2022-02-03 04:35:20|98.94|96.14|98.86|96.06|98.94|96.14|98.86|96.06|0
1643862940000|2022-02-03 04:35:40|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643862970000|2022-02-03 04:36:10|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1643862980000|2022-02-03 04:36:20|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1643862990000|2022-02-03 04:36:30|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643863010000|2022-02-03 04:36:50|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1643863030000|2022-02-03 04:37:10|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1643863080000|2022-02-03 04:38:00|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1643863090000|2022-02-03 04:38:10|99.02|96.22|98.98|96.18|99.02|96.22|98.94|96.14|0
1643863100000|2022-02-03 04:38:20|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1643863110000|2022-02-03 04:38:30|98.94|96.14|98.86|96.06|98.94|96.14|98.86|96.06|0
1643863120000|2022-02-03 04:38:40|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1643863140000|2022-02-03 04:39:00|99.02|96.22|99.06|96.26|99.06|96.26|99.02|96.22|0
1643863150000|2022-02-03 04:39:10|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1643863170000|2022-02-03 04:39:30|99.06|96.26|99.02|96.22|99.06|96.26|99.02|96.22|0
1643863180000|2022-02-03 04:39:40|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1643863190000|2022-02-03 04:39:50|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1643863200000|2022-02-03 04:40:00|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1643863210000|2022-02-03 04:40:10|99.06|96.26|99.11|96.31|99.11|96.31|99.02|96.22|0
1643863220000|2022-02-03 04:40:20|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1643863230000|2022-02-03 04:40:30|99.19|96.39|99.23|96.43|99.23|96.43|99.19|96.39|0
1643863240000|2022-02-03 04:40:40|99.28|96.48|99.28|96.48|99.28|96.48|99.23|96.43|0
1643863250000|2022-02-03 04:40:50|99.19|96.39|99.19|96.39|99.19|96.39|99.19|96.39|0
1643863270000|2022-02-03 04:41:10|99.23|96.43|99.23|96.43|99.28|96.48|99.19|96.39|0
1643863280000|2022-02-03 04:41:20|99.28|96.48|99.19|96.39|99.28|96.48|99.19|96.39|0
1643863290000|2022-02-03 04:41:30|99.23|96.43|99.19|96.39|99.23|96.43|99.19|96.39|0
1643863300000|2022-02-03 04:41:40|99.23|96.43|99.28|96.48|99.28|96.48|99.23|96.43|0
1643863310000|2022-02-03 04:41:50|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1643863320000|2022-02-03 04:42:00|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1643863330000|2022-02-03 04:42:10|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1643863340000|2022-02-03 04:42:20|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1643863360000|2022-02-03 04:42:40|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1643863370000|2022-02-03 04:42:50|99.4|96.6|99.4|96.6|99.4|96.6|99.36|96.56|0
1643863380000|2022-02-03 04:43:00|99.44|96.64|99.36|96.56|99.44|96.64|99.36|96.56|0
1643863400000|2022-02-03 04:43:20|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1643863410000|2022-02-03 04:43:30|99.36|96.56|99.36|96.56|99.4|96.6|99.36|96.56|0
1643863430000|2022-02-03 04:43:50|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1643863440000|2022-02-03 04:44:00|99.36|96.56|99.53|96.73|99.53|96.73|99.36|96.56|0
1643863460000|2022-02-03 04:44:20|99.4|96.6|99.44|96.64|99.44|96.64|99.4|96.6|0
1643863520000|2022-02-03 04:45:20|99.53|96.73|99.53|96.73|99.53|96.73|99.53|96.73|0
1643863530000|2022-02-03 04:45:30|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1643863560000|2022-02-03 04:46:00|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1643863570000|2022-02-03 04:46:10|99.4|96.6|99.36|96.56|99.4|96.6|99.36|96.56|0
1643863580000|2022-02-03 04:46:20|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1643863590000|2022-02-03 04:46:30|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1643863620000|2022-02-03 04:47:00|99.4|96.6|99.36|96.56|99.4|96.6|99.36|96.56|0
1643863630000|2022-02-03 04:47:10|99.4|96.6|99.36|96.56|99.4|96.6|99.36|96.56|0
1643863640000|2022-02-03 04:47:20|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1643863650000|2022-02-03 04:47:30|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1643863670000|2022-02-03 04:47:50|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1643863680000|2022-02-03 04:48:00|99.31|96.51|99.27|96.47|99.31|96.51|99.27|96.47|0
1643863690000|2022-02-03 04:48:10|99.31|96.51|99.31|96.51|99.31|96.51|99.31|96.51|0
1643863700000|2022-02-03 04:48:20|99.27|96.47|99.19|96.39|99.27|96.47|99.19|96.39|0
1643863810000|2022-02-03 04:50:10|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1643863820000|2022-02-03 04:50:20|99.23|96.43|99.23|96.43|99.27|96.47|99.19|96.39|0
1643863830000|2022-02-03 04:50:30|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1643863860000|2022-02-03 04:51:00|99.23|96.43|99.27|96.47|99.27|96.47|99.23|96.43|0
1643863880000|2022-02-03 04:51:20|99.23|96.43|99.19|96.39|99.27|96.47|99.19|96.39|0
1643863900000|2022-02-03 04:51:40|99.23|96.43|99.27|96.47|99.27|96.47|99.23|96.43|0
1643863910000|2022-02-03 04:51:50|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1643863930000|2022-02-03 04:52:10|99.19|96.39|99.19|96.39|99.19|96.39|99.19|96.39|0
1643863940000|2022-02-03 04:52:20|99.27|96.47|99.27|96.47|99.27|96.47|99.23|96.43|0
1643863950000|2022-02-03 04:52:30|99.23|96.43|99.19|96.39|99.23|96.43|99.19|96.39|0
1643863960000|2022-02-03 04:52:40|99.31|96.51|99.31|96.51|99.31|96.51|99.31|96.51|0
1643863970000|2022-02-03 04:52:50|99.27|96.47|99.27|96.47|99.31|96.51|99.27|96.47|0
1643863980000|2022-02-03 04:53:00|99.31|96.51|99.44|96.64|99.44|96.64|99.31|96.51|0
1643863990000|2022-02-03 04:53:10|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1643864000000|2022-02-03 04:53:20|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1643864020000|2022-02-03 04:53:40|99.4|96.6|99.4|96.6|99.4|96.6|99.35|96.55|0
1643864030000|2022-02-03 04:53:50|99.44|96.64|99.44|96.64|99.44|96.64|99.4|96.6|0
1643864060000|2022-02-03 04:54:20|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1643864080000|2022-02-03 04:54:40|99.31|96.51|99.31|96.51|99.31|96.51|99.31|96.51|0
1643864090000|2022-02-03 04:54:50|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1643864100000|2022-02-03 04:55:00|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1643864140000|2022-02-03 04:55:40|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1643864290000|2022-02-03 04:58:10|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1643864300000|2022-02-03 04:58:20|99.35|96.55|99.27|96.47|99.35|96.55|99.27|96.47|0
1643864330000|2022-02-03 04:58:50|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1643864690000|2022-02-03 05:04:50|99.1|96.3|99.1|96.3|99.1|96.3|99.1|96.3|0
1643864720000|2022-02-03 05:05:20|99.14|96.34|99.18|96.38|99.18|96.38|99.14|96.34|0
1643864760000|2022-02-03 05:06:00|99.1|96.3|99.1|96.3|99.1|96.3|99.1|96.3|0
1643864850000|2022-02-03 05:07:30|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1643864860000|2022-02-03 05:07:40|99.1|96.3|99.1|96.3|99.1|96.3|99.1|96.3|0
1643864880000|2022-02-03 05:08:00|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1643864890000|2022-02-03 05:08:10|99.1|96.3|99.14|96.34|99.14|96.34|99.1|96.3|0
1643864900000|2022-02-03 05:08:20|99.09|96.29|99.14|96.34|99.14|96.34|99.09|96.29|0
1643864910000|2022-02-03 05:08:30|99.09|96.29|99.18|96.38|99.18|96.38|99.09|96.29|0
1643864950000|2022-02-03 05:09:10|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1643864960000|2022-02-03 05:09:20|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1643864990000|2022-02-03 05:09:50|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1643865000000|2022-02-03 05:10:00|99.35|96.55|99.3|96.5|99.35|96.55|99.3|96.5|0
1643865010000|2022-02-03 05:10:10|99.35|96.55|99.35|96.55|99.39|96.59|99.35|96.55|0
1643865020000|2022-02-03 05:10:20|99.43|96.63|99.43|96.63|99.43|96.63|99.43|96.63|0
1643865050000|2022-02-03 05:10:50|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1643865070000|2022-02-03 05:11:10|99.43|96.63|99.52|96.72|99.52|96.72|99.43|96.63|0
1643865080000|2022-02-03 05:11:20|99.43|96.63|99.52|96.72|99.52|96.72|99.43|96.63|0
1643865110000|2022-02-03 05:11:50|99.6|96.8|99.6|96.8|99.6|96.8|99.56|96.76|0
1643865130000|2022-02-03 05:12:10|99.68|96.88|99.35|96.55|99.68|96.88|99.35|96.55|0
1643865140000|2022-02-03 05:12:20|99.22|96.42|99.26|96.46|99.26|96.46|99.22|96.42|0
1643865150000|2022-02-03 05:12:30|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1643865180000|2022-02-03 05:13:00|99.22|96.42|99.26|96.46|99.26|96.46|99.22|96.42|0
1643865210000|2022-02-03 05:13:30|99.18|96.38|99.26|96.46|99.26|96.46|99.18|96.38|0
1643865220000|2022-02-03 05:13:40|99.22|96.42|99.18|96.38|99.22|96.42|99.18|96.38|0
1643865230000|2022-02-03 05:13:50|99.22|96.42|99.18|96.38|99.22|96.42|99.18|96.38|0
1643865240000|2022-02-03 05:14:00|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1643865300000|2022-02-03 05:15:00|99.22|96.42|99.26|96.46|99.26|96.46|99.22|96.42|0
1643865310000|2022-02-03 05:15:10|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1643865330000|2022-02-03 05:15:30|99.43|96.63|99.43|96.63|99.43|96.63|99.43|96.63|0
1643865350000|2022-02-03 05:15:50|99.34|96.54|99.43|96.63|99.43|96.63|99.34|96.54|0
1643865360000|2022-02-03 05:16:00|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1643865380000|2022-02-03 05:16:20|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1643865400000|2022-02-03 05:16:40|99.34|96.54|99.26|96.46|99.34|96.54|99.26|96.46|0
1643865410000|2022-02-03 05:16:50|99.3|96.5|99.22|96.42|99.3|96.5|99.18|96.38|0
1643865420000|2022-02-03 05:17:00|99.26|96.46|99.18|96.38|99.26|96.46|99.18|96.38|0
1643865450000|2022-02-03 05:17:30|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1643865460000|2022-02-03 05:17:40|99.18|96.38|99.26|96.46|99.26|96.46|99.18|96.38|0
1643865470000|2022-02-03 05:17:50|99.3|96.5|99.3|96.5|99.3|96.5|99.3|96.5|0
1643865480000|2022-02-03 05:18:00|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1643865490000|2022-02-03 05:18:10|99.26|96.46|99.34|96.54|99.34|96.54|99.26|96.46|0
1643865520000|2022-02-03 05:18:40|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1643865530000|2022-02-03 05:18:50|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1643865560000|2022-02-03 05:19:20|99.26|96.46|99.34|96.54|99.34|96.54|99.26|96.46|0
1643865590000|2022-02-03 05:19:50|99.26|96.46|99.34|96.54|99.34|96.54|99.26|96.46|0
1643865680000|2022-02-03 05:21:20|99.43|96.63|99.43|96.63|99.43|96.63|99.43|96.63|0
1643865690000|2022-02-03 05:21:30|99.34|96.54|99.43|96.63|99.43|96.63|99.34|96.54|0
1643865710000|2022-02-03 05:21:50|99.38|96.58|99.43|96.63|99.43|96.63|99.38|96.58|0
1643865740000|2022-02-03 05:22:20|99.47|96.67|99.51|96.71|99.51|96.71|99.47|96.67|0
1643865750000|2022-02-03 05:22:30|99.43|96.63|99.51|96.71|99.51|96.71|99.43|96.63|0
1643865790000|2022-02-03 05:23:10|99.6|96.8|99.6|96.8|99.6|96.8|99.51|96.71|0
1643865810000|2022-02-03 05:23:30|99.51|96.71|99.51|96.71|99.51|96.71|99.51|96.71|0
1643865820000|2022-02-03 05:23:40|99.55|96.75|99.6|96.8|99.6|96.8|99.55|96.75|0
1643865840000|2022-02-03 05:24:00|99.59|96.79|99.59|96.79|99.59|96.79|99.59|96.79|0
1643865870000|2022-02-03 05:24:30|99.68|96.88|99.68|96.88|99.68|96.88|99.68|96.88|0
1643865900000|2022-02-03 05:25:00|99.64|96.84|99.59|96.79|99.64|96.84|99.59|96.79|0
1643865920000|2022-02-03 05:25:20|99.55|96.75|99.59|96.79|99.59|96.79|99.55|96.75|0
1643865930000|2022-02-03 05:25:30|99.68|96.88|99.63|96.83|99.68|96.88|99.63|96.83|0
1643865940000|2022-02-03 05:25:40|99.68|96.88|99.59|96.79|99.68|96.88|99.59|96.79|0
1643865950000|2022-02-03 05:25:50|99.55|96.75|99.51|96.71|99.59|96.79|99.51|96.71|0
1643865970000|2022-02-03 05:26:10|99.59|96.79|99.59|96.79|99.59|96.79|99.59|96.79|0
1643865980000|2022-02-03 05:26:20|99.51|96.71|99.59|96.79|99.59|96.79|99.51|96.71|0
1643865990000|2022-02-03 05:26:30|99.51|96.71|99.51|96.71|99.51|96.71|99.51|96.71|0
1643866000000|2022-02-03 05:26:40|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1643866010000|2022-02-03 05:26:50|99.51|96.71|99.47|96.67|99.51|96.71|99.47|96.67|0
1643866020000|2022-02-03 05:27:00|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1643866030000|2022-02-03 05:27:10|99.51|96.71|99.51|96.71|99.51|96.71|99.47|96.67|0
1643866040000|2022-02-03 05:27:20|99.42|96.62|99.42|96.62|99.42|96.62|99.34|96.54|0
1643866060000|2022-02-03 05:27:40|99.46|96.66|99.51|96.71|99.51|96.71|99.46|96.66|0
1643866070000|2022-02-03 05:27:50|99.46|96.66|99.42|96.62|99.46|96.66|99.42|96.62|0
1643866080000|2022-02-03 05:28:00|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1643866090000|2022-02-03 05:28:10|99.42|96.62|99.51|96.71|99.51|96.71|99.42|96.62|0
1643866100000|2022-02-03 05:28:20|99.42|96.62|99.42|96.62|99.46|96.66|99.42|96.62|0
1643866120000|2022-02-03 05:28:40|99.38|96.58|99.42|96.62|99.42|96.62|99.38|96.58|0
1643866180000|2022-02-03 05:29:40|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1643866240000|2022-02-03 05:30:40|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1643866250000|2022-02-03 05:30:50|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1643866260000|2022-02-03 05:31:00|99.42|96.62|99.51|96.71|99.51|96.71|99.42|96.62|0
1643866270000|2022-02-03 05:31:10|99.46|96.66|99.51|96.71|99.51|96.71|99.46|96.66|0
1643866280000|2022-02-03 05:31:20|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1643866320000|2022-02-03 05:32:00|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1643866370000|2022-02-03 05:32:50|99.42|96.62|99.34|96.54|99.42|96.62|99.34|96.54|0
1643866380000|2022-02-03 05:33:00|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1643866390000|2022-02-03 05:33:10|99.46|96.66|99.42|96.62|99.46|96.66|99.42|96.62|0
1643866440000|2022-02-03 05:34:00|99.34|96.54|99.38|96.58|99.38|96.58|99.34|96.54|0
1643866450000|2022-02-03 05:34:10|99.42|96.62|99.34|96.54|99.42|96.62|99.34|96.54|0
1643866590000|2022-02-03 05:36:30|99.42|96.62|99.34|96.54|99.42|96.62|99.34|96.54|0
1643866610000|2022-02-03 05:36:50|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1643866680000|2022-02-03 05:38:00|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1643866690000|2022-02-03 05:38:10|99.59|96.79|99.5|96.7|99.59|96.79|99.5|96.7|0
1643866700000|2022-02-03 05:38:20|99.46|96.66|99.42|96.62|99.46|96.66|99.42|96.62|0
1643866710000|2022-02-03 05:38:30|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1643866720000|2022-02-03 05:38:40|98.5|95.7|98.42|95.62|98.5|95.7|98.42|95.62|0
1643866730000|2022-02-03 05:38:50|98.5|95.7|98.58|95.78|98.58|95.78|98.5|95.7|0
1643866740000|2022-02-03 05:39:00|98.54|95.74|98.58|95.78|98.58|95.78|98.54|95.74|0
1643866780000|2022-02-03 05:39:40|98.54|95.74|98.5|95.7|98.54|95.74|98.5|95.7|0
1643866800000|2022-02-03 05:40:00|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1643866810000|2022-02-03 05:40:10|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1643866850000|2022-02-03 05:40:50|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1643866860000|2022-02-03 05:41:00|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1643866890000|2022-02-03 05:41:30|98.33|95.53|98.41|95.61|98.41|95.61|98.33|95.53|0
1643866900000|2022-02-03 05:41:40|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1643866910000|2022-02-03 05:41:50|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1643866930000|2022-02-03 05:42:10|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1643866940000|2022-02-03 05:42:20|98.45|95.65|98.5|95.7|98.5|95.7|98.45|95.65|0
1643866950000|2022-02-03 05:42:30|98.45|95.65|98.41|95.61|98.5|95.7|98.41|95.61|0
1643866960000|2022-02-03 05:42:40|98.5|95.7|98.41|95.61|98.5|95.7|98.41|95.61|0
1643867020000|2022-02-03 05:43:40|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1643867150000|2022-02-03 05:45:50|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1643867170000|2022-02-03 05:46:10|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1643867180000|2022-02-03 05:46:20|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1643867290000|2022-02-03 05:48:10|98.37|95.57|98.41|95.61|98.41|95.61|98.33|95.53|0
1643867310000|2022-02-03 05:48:30|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1643867320000|2022-02-03 05:48:40|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1643867400000|2022-02-03 05:50:00|98.33|95.53|98.41|95.61|98.41|95.61|98.33|95.53|0
1643867410000|2022-02-03 05:50:10|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1643867490000|2022-02-03 05:51:30|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1643867520000|2022-02-03 05:52:00|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1643867590000|2022-02-03 05:53:10|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1643867610000|2022-02-03 05:53:30|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1643867630000|2022-02-03 05:53:50|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1643867680000|2022-02-03 05:54:40|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1643867710000|2022-02-03 05:55:10|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1643867730000|2022-02-03 05:55:30|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1643867750000|2022-02-03 05:55:50|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1643867760000|2022-02-03 05:56:00|97.99|95.19|97.9|95.1|97.99|95.19|97.9|95.1|0
1643867770000|2022-02-03 05:56:10|97.99|95.19|97.9|95.1|97.99|95.19|97.9|95.1|0
1643867780000|2022-02-03 05:56:20|97.94|95.14|97.9|95.1|97.94|95.14|97.9|95.1|0
1643867790000|2022-02-03 05:56:30|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1643867800000|2022-02-03 05:56:40|97.82|95.02|97.65|94.85|97.82|95.02|97.65|94.85|0
1643867810000|2022-02-03 05:56:50|97.74|94.94|97.78|94.98|97.78|94.98|97.74|94.94|0
1643867820000|2022-02-03 05:57:00|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643867830000|2022-02-03 05:57:10|97.78|94.98|97.78|94.98|97.82|95.02|97.74|94.94|0
1643867840000|2022-02-03 05:57:20|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643867860000|2022-02-03 05:57:40|97.74|94.94|97.74|94.94|97.82|95.02|97.74|94.94|0
1643867870000|2022-02-03 05:57:50|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643867880000|2022-02-03 05:58:00|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1643867890000|2022-02-03 05:58:10|97.69|94.89|97.65|94.85|97.69|94.89|97.65|94.85|0
1643867900000|2022-02-03 05:58:20|97.73|94.93|97.73|94.93|97.73|94.93|97.65|94.85|0
1643867920000|2022-02-03 05:58:40|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643867940000|2022-02-03 05:59:00|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1643867970000|2022-02-03 05:59:30|97.99|95.19|97.99|95.19|97.99|95.19|97.9|95.1|0
1643867980000|2022-02-03 05:59:40|97.9|95.1|97.99|95.19|97.99|95.19|97.9|95.1|0
1643867990000|2022-02-03 05:59:50|98.03|95.23|98.07|95.27|98.07|95.27|97.99|95.19|0
1643868000000|2022-02-03 06:00:00|97.99|95.19|98.11|95.31|98.15|95.35|97.99|95.19|0
1643868010000|2022-02-03 06:00:10|98.07|95.27|97.99|95.19|98.07|95.27|97.99|95.19|0
1643868020000|2022-02-03 06:00:20|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1643868030000|2022-02-03 06:00:30|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1643868040000|2022-02-03 06:00:40|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1643868050000|2022-02-03 06:00:50|97.99|95.19|97.99|95.19|97.99|95.19|97.9|95.1|0
1643868060000|2022-02-03 06:01:00|97.94|95.14|97.9|95.1|97.94|95.14|97.9|95.1|0
1643868090000|2022-02-03 06:01:30|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643868110000|2022-02-03 06:01:50|97.9|95.1|97.9|95.1|97.9|95.1|97.82|95.02|0
1643868130000|2022-02-03 06:02:10|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643868170000|2022-02-03 06:02:50|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643868190000|2022-02-03 06:03:10|97.65|94.85|97.57|94.77|97.65|94.85|97.57|94.77|0
1643868200000|2022-02-03 06:03:20|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1643868210000|2022-02-03 06:03:30|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1643868220000|2022-02-03 06:03:40|97.48|94.68|97.52|94.72|97.56|94.76|97.48|94.68|0
1643868230000|2022-02-03 06:03:50|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1643868250000|2022-02-03 06:04:10|97.6|94.8|97.65|94.85|97.65|94.85|97.56|94.76|0
1643868260000|2022-02-03 06:04:20|97.69|94.89|97.73|94.93|97.73|94.93|97.65|94.85|0
1643868270000|2022-02-03 06:04:30|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643868280000|2022-02-03 06:04:40|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643868300000|2022-02-03 06:05:00|97.82|95.02|97.73|94.93|97.82|95.02|97.73|94.93|0
1643868310000|2022-02-03 06:05:10|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643868340000|2022-02-03 06:05:40|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1643868360000|2022-02-03 06:06:00|97.69|94.89|97.73|94.93|97.73|94.93|97.69|94.89|0
1643868370000|2022-02-03 06:06:10|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1643868400000|2022-02-03 06:06:40|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1643868410000|2022-02-03 06:06:50|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1643868440000|2022-02-03 06:07:20|97.4|94.6|97.31|94.51|97.4|94.6|97.31|94.51|0
1643868450000|2022-02-03 06:07:30|97.56|94.76|97.48|94.68|97.56|94.76|97.48|94.68|0
1643868460000|2022-02-03 06:07:40|97.44|94.64|97.48|94.68|97.48|94.68|97.4|94.6|0
1643868470000|2022-02-03 06:07:50|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1643868480000|2022-02-03 06:08:00|97.56|94.76|97.56|94.76|97.56|94.76|97.52|94.72|0
1643868490000|2022-02-03 06:08:10|97.6|94.8|97.6|94.8|97.6|94.8|97.6|94.8|0
1643868500000|2022-02-03 06:08:20|97.65|94.85|97.56|94.76|97.65|94.85|97.56|94.76|0
1643868510000|2022-02-03 06:08:30|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1643868530000|2022-02-03 06:08:50|97.69|94.89|97.65|94.85|97.69|94.89|97.65|94.85|0
1643868550000|2022-02-03 06:09:10|97.6|94.8|97.6|94.8|97.6|94.8|97.6|94.8|0
1643868560000|2022-02-03 06:09:20|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1643868570000|2022-02-03 06:09:30|97.52|94.72|97.56|94.76|97.56|94.76|97.52|94.72|0
1643868580000|2022-02-03 06:09:40|97.6|94.8|97.73|94.93|97.73|94.93|97.6|94.8|0
1643868600000|2022-02-03 06:10:00|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1643868610000|2022-02-03 06:10:10|97.9|95.1|97.81|95.01|97.9|95.1|97.81|95.01|0
1643868620000|2022-02-03 06:10:20|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1643868640000|2022-02-03 06:10:40|97.94|95.14|97.98|95.18|97.98|95.18|97.94|95.14|0
1643868660000|2022-02-03 06:11:00|97.9|95.1|97.9|95.1|97.98|95.18|97.9|95.1|0
1643868670000|2022-02-03 06:11:10|97.94|95.14|97.98|95.18|97.98|95.18|97.9|95.1|0
1643868680000|2022-02-03 06:11:20|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1643868690000|2022-02-03 06:11:30|97.81|95.01|97.9|95.1|97.9|95.1|97.81|95.01|0
1643868710000|2022-02-03 06:11:50|97.85|95.05|97.81|95.01|97.9|95.1|97.81|95.01|0
1643868720000|2022-02-03 06:12:00|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1643868730000|2022-02-03 06:12:10|97.85|95.05|97.81|95.01|97.85|95.05|97.81|95.01|0
1643868740000|2022-02-03 06:12:20|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643868750000|2022-02-03 06:12:30|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1643868760000|2022-02-03 06:12:40|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1643868770000|2022-02-03 06:12:50|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643868800000|2022-02-03 06:13:20|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1643868840000|2022-02-03 06:14:00|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643868850000|2022-02-03 06:14:10|97.81|95.01|97.77|94.97|97.81|95.01|97.77|94.97|0
1643868860000|2022-02-03 06:14:20|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643868870000|2022-02-03 06:14:30|97.81|95.01|97.77|94.97|97.81|95.01|97.77|94.97|0
1643868880000|2022-02-03 06:14:40|97.81|95.01|97.9|95.1|97.9|95.1|97.81|95.01|0
1643868900000|2022-02-03 06:15:00|97.98|95.18|97.98|95.18|97.98|95.18|97.98|95.18|0
1643868920000|2022-02-03 06:15:20|97.9|95.1|97.94|95.14|97.94|95.14|97.9|95.1|0
1643868930000|2022-02-03 06:15:30|97.98|95.18|97.98|95.18|97.98|95.18|97.98|95.18|0
1643868940000|2022-02-03 06:15:40|97.94|95.14|97.98|95.18|97.98|95.18|97.94|95.14|0
1643868960000|2022-02-03 06:16:00|97.89|95.09|97.94|95.14|97.94|95.14|97.89|95.09|0
1643868970000|2022-02-03 06:16:10|97.89|95.09|97.81|95.01|97.89|95.09|97.81|95.01|0
1643868980000|2022-02-03 06:16:20|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1643869000000|2022-02-03 06:16:40|97.77|94.97|97.81|95.01|97.81|95.01|97.77|94.97|0
1643869010000|2022-02-03 06:16:50|97.73|94.93|97.73|94.93|97.77|94.97|97.73|94.93|0
1643869030000|2022-02-03 06:17:10|97.77|94.97|97.81|95.01|97.81|95.01|97.77|94.97|0
1643869050000|2022-02-03 06:17:30|97.85|95.05|97.81|95.01|97.85|95.05|97.81|95.01|0
1643869070000|2022-02-03 06:17:50|97.77|94.97|97.81|95.01|97.81|95.01|97.77|94.97|0
1643869090000|2022-02-03 06:18:10|97.77|94.97|97.81|95.01|97.81|95.01|97.77|94.97|0
1643869100000|2022-02-03 06:18:20|97.73|94.93|97.77|94.97|97.77|94.97|97.73|94.93|0
1643869110000|2022-02-03 06:18:30|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1643869120000|2022-02-03 06:18:40|97.73|94.93|97.64|94.84|97.73|94.93|97.64|94.84|0
1643869140000|2022-02-03 06:19:00|97.73|94.93|97.64|94.84|97.73|94.93|97.64|94.84|0
1643869170000|2022-02-03 06:19:30|97.73|94.93|97.64|94.84|97.73|94.93|97.64|94.84|0
1643869180000|2022-02-03 06:19:40|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1643869200000|2022-02-03 06:20:00|97.6|94.8|97.56|94.76|97.6|94.8|97.56|94.76|0
1643869250000|2022-02-03 06:20:50|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1643869270000|2022-02-03 06:21:10|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1643869280000|2022-02-03 06:21:20|97.47|94.67|97.51|94.71|97.51|94.71|97.47|94.67|0
1643869290000|2022-02-03 06:21:30|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1643869310000|2022-02-03 06:21:50|97.51|94.71|97.56|94.76|97.56|94.76|97.47|94.67|0
1643869320000|2022-02-03 06:22:00|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1643869360000|2022-02-03 06:22:40|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1643869370000|2022-02-03 06:22:50|97.31|94.51|97.31|94.51|97.31|94.51|97.31|94.51|0
1643869390000|2022-02-03 06:23:10|97.22|94.42|97.22|94.42|97.22|94.42|97.22|94.42|0
1643869410000|2022-02-03 06:23:30|97.31|94.51|97.31|94.51|97.31|94.51|97.31|94.51|0
1643869420000|2022-02-03 06:23:40|97.39|94.59|97.35|94.55|97.39|94.59|97.35|94.55|0
1643869430000|2022-02-03 06:23:50|97.31|94.51|97.22|94.42|97.31|94.51|97.22|94.42|0
1643869440000|2022-02-03 06:24:00|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1643869450000|2022-02-03 06:24:10|97.35|94.55|97.31|94.51|97.35|94.55|97.31|94.51|0
1643869460000|2022-02-03 06:24:20|97.3|94.5|97.39|94.59|97.39|94.59|97.3|94.5|0
1643869470000|2022-02-03 06:24:30|97.47|94.67|97.43|94.63|97.47|94.67|97.43|94.63|0
1643869480000|2022-02-03 06:24:40|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1643869500000|2022-02-03 06:25:00|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1643869520000|2022-02-03 06:25:20|97.39|94.59|97.43|94.63|97.47|94.67|97.39|94.59|0
1643869530000|2022-02-03 06:25:30|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1643869550000|2022-02-03 06:25:50|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1643869560000|2022-02-03 06:26:00|97.43|94.63|97.47|94.67|97.47|94.67|97.3|94.5|0
1643869570000|2022-02-03 06:26:10|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1643869600000|2022-02-03 06:26:40|97.34|94.54|97.39|94.59|97.39|94.59|97.34|94.54|0
1643869610000|2022-02-03 06:26:50|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1643869620000|2022-02-03 06:27:00|97.34|94.54|97.22|94.42|97.34|94.54|97.22|94.42|0
1643869630000|2022-02-03 06:27:10|97.26|94.46|97.22|94.42|97.26|94.46|97.22|94.42|0
1643869650000|2022-02-03 06:27:30|97.3|94.5|97.22|94.42|97.3|94.5|97.22|94.42|0
1643869660000|2022-02-03 06:27:40|97.3|94.5|97.22|94.42|97.3|94.5|97.22|94.42|0
1643869670000|2022-02-03 06:27:50|97.39|94.59|97.22|94.42|97.39|94.59|97.22|94.42|0
1643869680000|2022-02-03 06:28:00|97.3|94.5|97.22|94.42|97.3|94.5|97.22|94.42|0
1643869730000|2022-02-03 06:28:50|97.3|94.5|97.22|94.42|97.3|94.5|97.22|94.42|0
1643869740000|2022-02-03 06:29:00|97.14|94.34|97.14|94.34|97.14|94.34|97.14|94.34|0
1643869750000|2022-02-03 06:29:10|97.05|94.25|97.05|94.25|97.05|94.25|97.05|94.25|0
1643869760000|2022-02-03 06:29:20|97.14|94.34|97.26|94.46|97.26|94.46|97.14|94.34|0
1643869770000|2022-02-03 06:29:30|97.22|94.42|97.22|94.42|97.22|94.42|97.22|94.42|0
1643869780000|2022-02-03 06:29:40|97.3|94.5|97.39|94.59|97.39|94.59|97.3|94.5|0
1643869790000|2022-02-03 06:29:50|97.34|94.54|97.22|94.42|97.34|94.54|97.22|94.42|0
1643869800000|2022-02-03 06:30:00|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1643869810000|2022-02-03 06:30:10|97.22|94.42|97.14|94.34|97.22|94.42|97.14|94.34|0
1643869830000|2022-02-03 06:30:30|97.05|94.25|97.05|94.25|97.05|94.25|97.05|94.25|0
1643869840000|2022-02-03 06:30:40|97.14|94.34|97.14|94.34|97.14|94.34|97.14|94.34|0
1643869850000|2022-02-03 06:30:50|97.18|94.38|97.22|94.42|97.22|94.42|97.18|94.38|0
1643869860000|2022-02-03 06:31:00|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1643869870000|2022-02-03 06:31:10|97.3|94.5|97.47|94.67|97.47|94.67|97.3|94.5|0
1643869880000|2022-02-03 06:31:20|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1643869890000|2022-02-03 06:31:30|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1643869920000|2022-02-03 06:32:00|97.51|94.71|97.51|94.71|97.51|94.71|97.51|94.71|0
1643869930000|2022-02-03 06:32:10|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1643869940000|2022-02-03 06:32:20|97.51|94.71|97.55|94.75|97.55|94.75|97.51|94.71|0
1643869950000|2022-02-03 06:32:30|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1643869960000|2022-02-03 06:32:40|97.8|95|97.8|95|97.8|95|97.8|95|0
1643869970000|2022-02-03 06:32:50|97.76|94.96|97.72|94.92|97.8|95|97.72|94.92|0
1643869980000|2022-02-03 06:33:00|97.64|94.84|97.55|94.75|97.64|94.84|97.55|94.75|0
1643870000000|2022-02-03 06:33:20|97.68|94.88|97.72|94.92|97.72|94.92|97.68|94.88|0
1643870010000|2022-02-03 06:33:30|97.8|95|97.8|95|97.8|95|97.72|94.92|0
1643870020000|2022-02-03 06:33:40|97.72|94.92|97.76|94.96|97.8|95|97.72|94.92|0
1643870030000|2022-02-03 06:33:50|97.8|95|97.72|94.92|97.8|95|97.72|94.92|0
1643870040000|2022-02-03 06:34:00|97.64|94.84|97.64|94.84|97.72|94.92|97.64|94.84|0
1643870060000|2022-02-03 06:34:20|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1643870090000|2022-02-03 06:34:50|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1643870100000|2022-02-03 06:35:00|97.47|94.67|97.3|94.5|97.47|94.67|97.3|94.5|0
1643870130000|2022-02-03 06:35:30|97.34|94.54|97.38|94.58|97.38|94.58|97.34|94.54|0
1643870140000|2022-02-03 06:35:40|97.3|94.5|97.38|94.58|97.38|94.58|97.3|94.5|0
1643870160000|2022-02-03 06:36:00|97.3|94.5|97.22|94.42|97.3|94.5|97.22|94.42|0
1643870180000|2022-02-03 06:36:20|97.17|94.37|97.13|94.33|97.22|94.42|97.13|94.33|0
1643870190000|2022-02-03 06:36:30|97.05|94.25|97.05|94.25|97.05|94.25|97.05|94.25|0
1643870200000|2022-02-03 06:36:40|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1643870230000|2022-02-03 06:37:10|97.01|94.21|97.01|94.21|97.01|94.21|97.01|94.21|0
1643870240000|2022-02-03 06:37:20|96.97|94.17|96.88|94.08|96.97|94.17|96.88|94.08|0
1643870250000|2022-02-03 06:37:30|96.97|94.17|96.92|94.12|96.97|94.17|96.92|94.12|0
1643870260000|2022-02-03 06:37:40|96.88|94.08|96.97|94.17|96.97|94.17|96.88|94.08|0
1643870270000|2022-02-03 06:37:50|96.92|94.12|96.92|94.12|96.92|94.12|96.92|94.12|0
1643870280000|2022-02-03 06:38:00|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1643870290000|2022-02-03 06:38:10|96.92|94.12|96.92|94.12|96.92|94.12|96.92|94.12|0
1643870300000|2022-02-03 06:38:20|96.97|94.17|96.88|94.08|96.97|94.17|96.88|94.08|0
1643870320000|2022-02-03 06:38:40|96.84|94.04|96.88|94.08|96.92|94.12|96.84|94.04|0
1643870330000|2022-02-03 06:38:50|97.05|94.25|96.96|94.16|97.05|94.25|96.96|94.16|0
1643870340000|2022-02-03 06:39:00|97.09|94.29|97.13|94.33|97.13|94.33|97.09|94.29|0
1643870350000|2022-02-03 06:39:10|97.17|94.37|97.22|94.42|97.22|94.42|97.17|94.37|0
1643870360000|2022-02-03 06:39:20|97.05|94.25|96.96|94.16|97.13|94.33|96.96|94.16|0
1643870370000|2022-02-03 06:39:30|97.05|94.25|97.13|94.33|97.13|94.33|97.05|94.25|0
1643870460000|2022-02-03 06:41:00|97.21|94.41|97.38|94.58|97.38|94.58|97.21|94.41|0
1643870470000|2022-02-03 06:41:10|97.34|94.54|97.3|94.5|97.34|94.54|97.3|94.5|0
1643870510000|2022-02-03 06:41:50|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1643870530000|2022-02-03 06:42:10|97.3|94.5|97.13|94.33|97.3|94.5|97.13|94.33|0
1643870540000|2022-02-03 06:42:20|97.21|94.41|97.17|94.37|97.21|94.41|97.13|94.33|0
1643870550000|2022-02-03 06:42:30|97.21|94.41|97.17|94.37|97.21|94.41|97.17|94.37|0
1643870560000|2022-02-03 06:42:40|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1643870570000|2022-02-03 06:42:50|97.25|94.45|97.3|94.5|97.3|94.5|97.25|94.45|0
1643870600000|2022-02-03 06:43:20|97.34|94.54|97.3|94.5|97.34|94.54|97.3|94.5|0
1643870610000|2022-02-03 06:43:30|97.25|94.45|97.25|94.45|97.25|94.45|97.25|94.45|0
1643870620000|2022-02-03 06:43:40|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1643870650000|2022-02-03 06:44:10|97.42|94.62|97.38|94.58|97.42|94.62|97.38|94.58|0
1643870670000|2022-02-03 06:44:30|97.34|94.54|97.3|94.5|97.34|94.54|97.3|94.5|0
1643870680000|2022-02-03 06:44:40|97.25|94.45|97.21|94.41|97.25|94.45|97.21|94.41|0
1643870700000|2022-02-03 06:45:00|97.25|94.45|97.3|94.5|97.3|94.5|97.25|94.45|0
1643870710000|2022-02-03 06:45:10|97.34|94.54|97.21|94.41|97.34|94.54|97.21|94.41|0
1643870720000|2022-02-03 06:45:20|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1643870730000|2022-02-03 06:45:30|97.34|94.54|97.13|94.33|97.34|94.54|97.13|94.33|0
1643870740000|2022-02-03 06:45:40|97.21|94.41|97.25|94.45|97.25|94.45|97.21|94.41|0
1643870750000|2022-02-03 06:45:50|97.17|94.37|97.21|94.41|97.21|94.41|97.17|94.37|0
1643870770000|2022-02-03 06:46:10|97.13|94.33|97.13|94.33|97.13|94.33|97.13|94.33|0
1643870780000|2022-02-03 06:46:20|97.05|94.25|97.04|94.24|97.05|94.25|97.04|94.24|0
1643870800000|2022-02-03 06:46:40|96.96|94.16|96.96|94.16|96.96|94.16|96.96|94.16|0
1643870810000|2022-02-03 06:46:50|96.88|94.08|96.88|94.08|96.88|94.08|96.88|94.08|0
1643870820000|2022-02-03 06:47:00|96.96|94.16|96.96|94.16|96.96|94.16|96.96|94.16|0
1643870830000|2022-02-03 06:47:10|97.04|94.24|97|94.2|97.04|94.24|97|94.2|0
1643870840000|2022-02-03 06:47:20|97.08|94.28|97.13|94.33|97.13|94.33|97.08|94.28|0
1643870850000|2022-02-03 06:47:30|97.17|94.37|97.13|94.33|97.17|94.37|97.13|94.33|0
1643870860000|2022-02-03 06:47:40|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1643870870000|2022-02-03 06:47:50|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1643870880000|2022-02-03 06:48:00|96.96|94.16|96.96|94.16|97|94.2|96.96|94.16|0
1643870890000|2022-02-03 06:48:10|97|94.2|97|94.2|97.04|94.24|97|94.2|0
1643870900000|2022-02-03 06:48:20|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1643870910000|2022-02-03 06:48:30|97.08|94.28|96.92|94.12|97.08|94.28|96.92|94.12|0
1643870920000|2022-02-03 06:48:40|96.96|94.16|96.96|94.16|96.96|94.16|96.96|94.16|0
1643870950000|2022-02-03 06:49:10|97|94.2|97|94.2|97|94.2|97|94.2|0
1643870960000|2022-02-03 06:49:20|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1643870980000|2022-02-03 06:49:40|97.13|94.33|97.08|94.28|97.13|94.33|97.08|94.28|0
1643871010000|2022-02-03 06:50:10|97.04|94.24|97.08|94.28|97.08|94.28|97.04|94.24|0
1643871020000|2022-02-03 06:50:20|97.13|94.33|97.13|94.33|97.13|94.33|97.13|94.33|0
1643871030000|2022-02-03 06:50:30|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1643871050000|2022-02-03 06:50:50|97.33|94.53|97.29|94.49|97.33|94.53|97.29|94.49|0
1643871060000|2022-02-03 06:51:00|97.33|94.53|97.29|94.49|97.38|94.58|97.29|94.49|0
1643871070000|2022-02-03 06:51:10|97.33|94.53|97.29|94.49|97.33|94.53|97.29|94.49|0
1643871080000|2022-02-03 06:51:20|97.13|94.33|97.13|94.33|97.13|94.33|97.13|94.33|0
1643871090000|2022-02-03 06:51:30|97.21|94.41|97.04|94.24|97.21|94.41|97.04|94.24|0
1643871100000|2022-02-03 06:51:40|97.13|94.33|97.13|94.33|97.13|94.33|97.13|94.33|0
1643871110000|2022-02-03 06:51:50|97.08|94.28|97.13|94.33|97.13|94.33|97.08|94.28|0
1643871120000|2022-02-03 06:52:00|97.08|94.28|97.21|94.41|97.21|94.41|97.08|94.28|0
1643871130000|2022-02-03 06:52:10|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1643871140000|2022-02-03 06:52:20|97.13|94.33|97.17|94.37|97.21|94.41|97.13|94.33|0
1643871150000|2022-02-03 06:52:30|97.21|94.41|97.21|94.41|97.21|94.41|97.17|94.37|0
1643871160000|2022-02-03 06:52:40|97.25|94.45|97.33|94.53|97.33|94.53|97.25|94.45|0
1643871180000|2022-02-03 06:53:00|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1643871190000|2022-02-03 06:53:10|97.33|94.53|97.42|94.62|97.42|94.62|97.33|94.53|0
1643871210000|2022-02-03 06:53:30|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1643871220000|2022-02-03 06:53:40|97.42|94.62|97.46|94.66|97.46|94.66|97.42|94.62|0
1643871230000|2022-02-03 06:53:50|97.38|94.58|97.42|94.62|97.42|94.62|97.38|94.58|0
1643871250000|2022-02-03 06:54:10|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1643871260000|2022-02-03 06:54:20|97.42|94.62|97.46|94.66|97.46|94.66|97.42|94.62|0
1643871280000|2022-02-03 06:54:40|97.5|94.7|97.54|94.74|97.54|94.74|97.5|94.7|0
1643871290000|2022-02-03 06:54:50|97.46|94.66|97.5|94.7|97.5|94.7|97.46|94.66|0
1643871300000|2022-02-03 06:55:00|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1643871310000|2022-02-03 06:55:10|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1643871330000|2022-02-03 06:55:30|97.63|94.83|97.71|94.91|97.71|94.91|97.63|94.83|0
1643871350000|2022-02-03 06:55:50|97.54|94.74|97.54|94.74|97.58|94.78|97.54|94.74|0
1643871360000|2022-02-03 06:56:00|97.5|94.7|97.46|94.66|97.5|94.7|97.46|94.66|0
1643871370000|2022-02-03 06:56:10|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1643871430000|2022-02-03 06:57:10|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1643871480000|2022-02-03 06:58:00|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1643871490000|2022-02-03 06:58:10|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1643871500000|2022-02-03 06:58:20|97.33|94.53|97.33|94.53|97.33|94.53|97.33|94.53|0
1643871510000|2022-02-03 06:58:30|97.29|94.49|97.33|94.53|97.33|94.53|97.29|94.49|0
1643871530000|2022-02-03 06:58:50|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1643871540000|2022-02-03 06:59:00|97.33|94.53|97.29|94.49|97.33|94.53|97.29|94.49|0
1643871550000|2022-02-03 06:59:10|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1643871560000|2022-02-03 06:59:20|97.29|94.49|97.21|94.41|97.29|94.49|97.21|94.41|0
1643871570000|2022-02-03 06:59:30|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1643871600000|2022-02-03 07:00:00|97.21|94.41|97.12|94.32|97.21|94.41|97.04|94.24|0
1643871610000|2022-02-03 07:00:10|97.04|94.24|97.08|94.28|97.08|94.28|96.96|94.16|0
1643871620000|2022-02-03 07:00:20|97.21|94.41|97.08|94.28|97.21|94.41|97.08|94.28|0
1643871630000|2022-02-03 07:00:30|96.96|94.16|96.79|93.99|96.96|94.16|96.79|93.99|0
1643871640000|2022-02-03 07:00:40|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1643871650000|2022-02-03 07:00:50|96.79|93.99|96.87|94.07|96.87|94.07|96.79|93.99|0
1643871660000|2022-02-03 07:01:00|96.91|94.11|96.87|94.07|96.91|94.11|96.87|94.07|0
1643871670000|2022-02-03 07:01:10|96.96|94.16|97|94.2|97|94.2|96.96|94.16|0
1643871680000|2022-02-03 07:01:20|96.96|94.16|97.04|94.24|97.04|94.24|96.96|94.16|0
1643871690000|2022-02-03 07:01:30|97.12|94.32|97.37|94.57|97.37|94.57|97.12|94.32|0
1643871700000|2022-02-03 07:01:40|97.41|94.61|97.37|94.57|97.46|94.66|97.37|94.57|0
1643871710000|2022-02-03 07:01:50|97.46|94.66|97.46|94.66|97.46|94.66|97.37|94.57|0
1643871720000|2022-02-03 07:02:00|97.41|94.61|97.54|94.74|97.54|94.74|97.41|94.61|0
1643871730000|2022-02-03 07:02:10|97.71|94.91|97.79|94.99|97.79|94.99|97.71|94.91|0
1643871740000|2022-02-03 07:02:20|97.87|95.07|97.71|94.91|97.87|95.07|97.71|94.91|0
1643871750000|2022-02-03 07:02:30|97.79|94.99|97.62|94.82|97.79|94.99|97.62|94.82|0
1643871760000|2022-02-03 07:02:40|97.58|94.78|97.5|94.7|97.62|94.82|97.5|94.7|0
1643871770000|2022-02-03 07:02:50|97.54|94.74|97.66|94.86|97.66|94.86|97.54|94.74|0
1643871780000|2022-02-03 07:03:00|97.54|94.74|97.62|94.82|97.62|94.82|97.54|94.74|0
1643871790000|2022-02-03 07:03:10|97.58|94.78|97.46|94.66|97.58|94.78|97.46|94.66|0
1643871800000|2022-02-03 07:03:20|97.54|94.74|97.54|94.74|97.54|94.74|97.5|94.7|0
1643871830000|2022-02-03 07:03:50|97.58|94.78|97.62|94.82|97.62|94.82|97.58|94.78|0
1643871840000|2022-02-03 07:04:00|97.66|94.86|97.66|94.86|97.71|94.91|97.66|94.86|0
1643871850000|2022-02-03 07:04:10|97.71|94.91|97.71|94.91|97.71|94.91|97.71|94.91|0
1643871860000|2022-02-03 07:04:20|98.04|95.24|97.96|95.16|98.04|95.24|97.91|95.11|0
1643871870000|2022-02-03 07:04:30|97.87|95.07|97.87|95.07|97.87|95.07|97.79|94.99|0
1643871880000|2022-02-03 07:04:40|97.83|95.03|97.83|95.03|97.83|95.03|97.83|95.03|0
1643871890000|2022-02-03 07:04:50|97.87|95.07|97.96|95.16|97.96|95.16|97.87|95.07|0
1643871900000|2022-02-03 07:05:00|98|95.2|98|95.2|98|95.2|98|95.2|0
1643871910000|2022-02-03 07:05:10|98.04|95.24|98.04|95.24|98.13|95.33|98|95.2|0
1643871920000|2022-02-03 07:05:20|97.96|95.16|97.87|95.07|98|95.2|97.87|95.07|0
1643871930000|2022-02-03 07:05:30|97.96|95.16|97.87|95.07|97.96|95.16|97.87|95.07|0
1643871940000|2022-02-03 07:05:40|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1643871950000|2022-02-03 07:05:50|98|95.2|98|95.2|98|95.2|97.96|95.16|0
1643871960000|2022-02-03 07:06:00|98.04|95.24|98.21|95.41|98.21|95.41|98.04|95.24|0
1643871970000|2022-02-03 07:06:10|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1643871980000|2022-02-03 07:06:20|98.29|95.49|98.21|95.41|98.29|95.49|98.21|95.41|0
1643871990000|2022-02-03 07:06:30|98.13|95.33|98.21|95.41|98.21|95.41|98.04|95.24|0
1643872000000|2022-02-03 07:06:40|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1643872010000|2022-02-03 07:06:50|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1643872020000|2022-02-03 07:07:00|98.17|95.37|98.21|95.41|98.21|95.41|98.17|95.37|0
1643872030000|2022-02-03 07:07:10|98.12|95.32|98.21|95.41|98.21|95.41|98.12|95.32|0
1643872040000|2022-02-03 07:07:20|98.12|95.32|98.21|95.41|98.21|95.41|98.12|95.32|0
1643872050000|2022-02-03 07:07:30|98.17|95.37|98.21|95.41|98.21|95.41|98.12|95.32|0
1643872060000|2022-02-03 07:07:40|98.29|95.49|98.25|95.45|98.29|95.49|98.21|95.41|0
1643872070000|2022-02-03 07:07:50|98.21|95.41|98.29|95.49|98.29|95.49|98.21|95.41|0
1643872080000|2022-02-03 07:08:00|98.21|95.41|98.21|95.41|98.25|95.45|98.21|95.41|0
1643872090000|2022-02-03 07:08:10|98.08|95.28|98.12|95.32|98.12|95.32|98.04|95.24|0
1643872100000|2022-02-03 07:08:20|98.08|95.28|98.08|95.28|98.08|95.28|98.04|95.24|0
1643872110000|2022-02-03 07:08:30|98.04|95.24|98.04|95.24|98.04|95.24|98|95.2|0
1643872130000|2022-02-03 07:08:50|97.96|95.16|98.04|95.24|98.04|95.24|97.96|95.16|0
1643872140000|2022-02-03 07:09:00|98|95.2|97.96|95.16|98|95.2|97.96|95.16|0
1643872150000|2022-02-03 07:09:10|97.91|95.11|97.91|95.11|97.91|95.11|97.87|95.07|0
1643872160000|2022-02-03 07:09:20|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1643872170000|2022-02-03 07:09:30|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1643872180000|2022-02-03 07:09:40|97.96|95.16|97.87|95.07|97.96|95.16|97.87|95.07|0
1643872190000|2022-02-03 07:09:50|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1643872200000|2022-02-03 07:10:00|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1643872230000|2022-02-03 07:10:30|97.87|95.07|97.96|95.16|97.96|95.16|97.87|95.07|0
1643872240000|2022-02-03 07:10:40|98.04|95.24|98.12|95.32|98.12|95.32|98.04|95.24|0
1643872250000|2022-02-03 07:10:50|98.21|95.41|98.21|95.41|98.21|95.41|98.16|95.36|0
1643872260000|2022-02-03 07:11:00|98.16|95.36|98.12|95.32|98.16|95.36|98.12|95.32|0
1643872270000|2022-02-03 07:11:10|98.21|95.41|98.29|95.49|98.29|95.49|98.21|95.41|0
1643872280000|2022-02-03 07:11:20|98.38|95.58|98.46|95.66|98.46|95.66|98.38|95.58|0
1643872290000|2022-02-03 07:11:30|98.54|95.74|98.71|95.91|98.71|95.91|98.46|95.66|0
1643872300000|2022-02-03 07:11:40|98.63|95.83|98.63|95.83|98.63|95.83|98.58|95.78|0
1643872310000|2022-02-03 07:11:50|98.54|95.74|98.88|96.08|98.88|96.08|98.54|95.74|0
1643872320000|2022-02-03 07:12:00|98.97|96.17|98.92|96.12|98.97|96.17|98.88|96.08|0
1643872330000|2022-02-03 07:12:10|98.8|96|98.8|96|98.8|96|98.8|96|0
1643872340000|2022-02-03 07:12:20|98.71|95.91|98.63|95.83|98.71|95.91|98.63|95.83|0
1643872350000|2022-02-03 07:12:30|98.58|95.78|98.71|95.91|98.71|95.91|98.46|95.66|0
1643872360000|2022-02-03 07:12:40|98.67|95.87|98.67|95.87|98.71|95.91|98.67|95.87|0
1643872370000|2022-02-03 07:12:50|98.63|95.83|98.54|95.74|98.67|95.87|98.54|95.74|0
1643872380000|2022-02-03 07:13:00|98.46|95.66|98.5|95.7|98.54|95.74|98.46|95.66|0
1643872390000|2022-02-03 07:13:10|98.54|95.74|98.58|95.78|98.58|95.78|98.54|95.74|0
1643872400000|2022-02-03 07:13:20|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1643872410000|2022-02-03 07:13:30|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1643872420000|2022-02-03 07:13:40|98.63|95.83|98.71|95.91|98.71|95.91|98.63|95.83|0
1643872430000|2022-02-03 07:13:50|98.8|96|98.97|96.17|98.97|96.17|98.8|96|0
1643872440000|2022-02-03 07:14:00|98.84|96.04|98.8|96|98.92|96.12|98.8|96|0
1643872450000|2022-02-03 07:14:10|98.75|95.95|98.67|95.87|98.75|95.95|98.67|95.87|0
1643872460000|2022-02-03 07:14:20|98.71|95.91|98.8|96|98.8|96|98.71|95.91|0
1643872470000|2022-02-03 07:14:30|98.75|95.95|98.8|96|98.8|96|98.75|95.95|0
1643872480000|2022-02-03 07:14:40|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1643872490000|2022-02-03 07:14:50|98.71|95.91|98.63|95.83|98.71|95.91|98.63|95.83|0
1643872500000|2022-02-03 07:15:00|98.71|95.91|98.75|95.95|98.75|95.95|98.71|95.91|0
1643872510000|2022-02-03 07:15:10|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1643872520000|2022-02-03 07:15:20|98.84|96.04|98.92|96.12|98.92|96.12|98.84|96.04|0
1643872530000|2022-02-03 07:15:30|98.88|96.08|98.8|96|98.88|96.08|98.8|96|0
1643872540000|2022-02-03 07:15:40|98.75|95.95|98.8|96|98.8|96|98.71|95.91|0
1643872550000|2022-02-03 07:15:50|98.75|95.95|98.63|95.83|98.75|95.95|98.63|95.83|0
1643872560000|2022-02-03 07:16:00|98.71|95.91|98.8|96|98.8|96|98.67|95.87|0
1643872570000|2022-02-03 07:16:10|98.71|95.91|98.8|96|98.8|96|98.71|95.91|0
1643872580000|2022-02-03 07:16:20|98.75|95.95|98.8|96|98.8|96|98.75|95.95|0
1643872590000|2022-02-03 07:16:30|98.84|96.04|98.71|95.91|98.88|96.08|98.71|95.91|0
1643872600000|2022-02-03 07:16:40|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1643872610000|2022-02-03 07:16:50|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1643872620000|2022-02-03 07:17:00|98.71|95.91|98.63|95.83|98.71|95.91|98.63|95.83|0
1643872640000|2022-02-03 07:17:20|98.58|95.78|98.58|95.78|98.58|95.78|98.58|95.78|0
1643872650000|2022-02-03 07:17:30|98.63|95.83|98.67|95.87|98.67|95.87|98.63|95.83|0
1643872660000|2022-02-03 07:17:40|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1643872670000|2022-02-03 07:17:50|98.58|95.78|98.58|95.78|98.63|95.83|98.58|95.78|0
1643872680000|2022-02-03 07:18:00|98.63|95.83|98.63|95.83|98.67|95.87|98.63|95.83|0
1643872690000|2022-02-03 07:18:10|98.67|95.87|98.71|95.91|98.71|95.91|98.67|95.87|0
1643872700000|2022-02-03 07:18:20|98.63|95.83|98.54|95.74|98.63|95.83|98.54|95.74|0
1643872710000|2022-02-03 07:18:30|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1643872720000|2022-02-03 07:18:40|98.71|95.91|98.79|95.99|98.79|95.99|98.71|95.91|0
1643872740000|2022-02-03 07:19:00|98.88|96.08|98.96|96.16|98.96|96.16|98.88|96.08|0
1643872750000|2022-02-03 07:19:10|99|96.2|98.92|96.12|99|96.2|98.92|96.12|0
1643872760000|2022-02-03 07:19:20|98.88|96.08|98.88|96.08|98.96|96.16|98.88|96.08|0
1643872770000|2022-02-03 07:19:30|98.92|96.12|98.67|95.87|98.92|96.12|98.67|95.87|0
1643872780000|2022-02-03 07:19:40|98.62|95.82|98.54|95.74|98.62|95.82|98.54|95.74|0
1643872790000|2022-02-03 07:19:50|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1643872810000|2022-02-03 07:20:10|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1643872830000|2022-02-03 07:20:30|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1643872840000|2022-02-03 07:20:40|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1643872850000|2022-02-03 07:20:50|98.79|95.99|98.75|95.95|98.79|95.99|98.75|95.95|0
1643872860000|2022-02-03 07:21:00|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1643872870000|2022-02-03 07:21:10|98.71|95.91|98.62|95.82|98.71|95.91|98.62|95.82|0
1643872880000|2022-02-03 07:21:20|98.54|95.74|98.58|95.78|98.58|95.78|98.54|95.74|0
1643872890000|2022-02-03 07:21:30|98.54|95.74|98.54|95.74|98.58|95.78|98.46|95.66|0
1643872900000|2022-02-03 07:21:40|98.62|95.82|98.54|95.74|98.62|95.82|98.54|95.74|0
1643872910000|2022-02-03 07:21:50|98.58|95.78|98.54|95.74|98.58|95.78|98.54|95.74|0
1643872920000|2022-02-03 07:22:00|98.46|95.66|98.46|95.66|98.54|95.74|98.46|95.66|0
1643872930000|2022-02-03 07:22:10|98.41|95.61|98.46|95.66|98.5|95.7|98.37|95.57|0
1643872940000|2022-02-03 07:22:20|98.37|95.57|98.46|95.66|98.46|95.66|98.37|95.57|0
1643872950000|2022-02-03 07:22:30|98.45|95.65|98.37|95.57|98.45|95.65|98.37|95.57|0
1643872970000|2022-02-03 07:22:50|98.45|95.65|98.37|95.57|98.45|95.65|98.37|95.57|0
1643872980000|2022-02-03 07:23:00|98.45|95.65|98.41|95.61|98.45|95.65|98.41|95.61|0
1643872990000|2022-02-03 07:23:10|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1643873000000|2022-02-03 07:23:20|98.33|95.53|98.37|95.57|98.37|95.57|98.33|95.53|0
1643873010000|2022-02-03 07:23:30|98.33|95.53|98.29|95.49|98.33|95.53|98.29|95.49|0
1643873020000|2022-02-03 07:23:40|98.12|95.32|98.12|95.32|98.12|95.32|98.07|95.27|0
1643873030000|2022-02-03 07:23:50|98.03|95.23|97.95|95.15|98.03|95.23|97.95|95.15|0
1643873040000|2022-02-03 07:24:00|98.12|95.32|98.03|95.23|98.12|95.32|98.03|95.23|0
1643873050000|2022-02-03 07:24:10|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1643873060000|2022-02-03 07:24:20|97.91|95.11|98.03|95.23|98.03|95.23|97.87|95.07|0
1643873070000|2022-02-03 07:24:30|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1643873080000|2022-02-03 07:24:40|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1643873090000|2022-02-03 07:24:50|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643873100000|2022-02-03 07:25:00|97.87|95.07|97.78|94.98|97.87|95.07|97.78|94.98|0
1643873110000|2022-02-03 07:25:10|97.82|95.02|97.7|94.9|97.82|95.02|97.7|94.9|0
1643873120000|2022-02-03 07:25:20|97.78|94.98|97.74|94.94|97.78|94.98|97.74|94.94|0
1643873130000|2022-02-03 07:25:30|97.78|94.98|97.86|95.06|97.86|95.06|97.78|94.98|0
1643873150000|2022-02-03 07:25:50|97.95|95.15|97.86|95.06|97.95|95.15|97.86|95.06|0
1643873170000|2022-02-03 07:26:10|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1643873180000|2022-02-03 07:26:20|97.9|95.1|97.86|95.06|97.95|95.15|97.86|95.06|0
1643873190000|2022-02-03 07:26:30|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1643873220000|2022-02-03 07:27:00|98.03|95.23|98.2|95.4|98.2|95.4|98.03|95.23|0
1643873240000|2022-02-03 07:27:20|98.24|95.44|98.2|95.4|98.24|95.44|98.2|95.4|0
1643873250000|2022-02-03 07:27:30|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1643873260000|2022-02-03 07:27:40|98.24|95.44|98.24|95.44|98.28|95.48|98.24|95.44|0
1643873270000|2022-02-03 07:27:50|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1643873290000|2022-02-03 07:28:10|98.12|95.32|98.2|95.4|98.2|95.4|98.12|95.32|0
1643873300000|2022-02-03 07:28:20|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1643873310000|2022-02-03 07:28:30|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1643873320000|2022-02-03 07:28:40|98.2|95.4|98.03|95.23|98.2|95.4|98.03|95.23|0
1643873340000|2022-02-03 07:29:00|97.95|95.15|97.9|95.1|97.95|95.15|97.9|95.1|0
1643873350000|2022-02-03 07:29:10|97.86|95.06|97.78|94.98|97.86|95.06|97.78|94.98|0
1643873360000|2022-02-03 07:29:20|97.86|95.06|97.78|94.98|97.86|95.06|97.78|94.98|0
1643873380000|2022-02-03 07:29:40|97.82|95.02|97.78|94.98|97.82|95.02|97.78|94.98|0
1643873410000|2022-02-03 07:30:10|97.9|95.1|97.86|95.06|97.9|95.1|97.86|95.06|0
1643873420000|2022-02-03 07:30:20|97.82|95.02|97.9|95.1|97.9|95.1|97.82|95.02|0
1643873430000|2022-02-03 07:30:30|97.86|95.06|97.78|94.98|97.86|95.06|97.78|94.98|0
1643873440000|2022-02-03 07:30:40|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1643873450000|2022-02-03 07:30:50|97.86|95.06|97.78|94.98|97.86|95.06|97.78|94.98|0
1643873490000|2022-02-03 07:31:30|97.82|95.02|97.78|94.98|97.82|95.02|97.78|94.98|0
1643873500000|2022-02-03 07:31:40|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1643873510000|2022-02-03 07:31:50|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1643873520000|2022-02-03 07:32:00|97.61|94.81|97.61|94.81|97.65|94.85|97.61|94.81|0
1643873530000|2022-02-03 07:32:10|97.69|94.89|97.69|94.89|97.69|94.89|97.69|94.89|0
1643873570000|2022-02-03 07:32:50|97.82|95.02|97.86|95.06|97.86|95.06|97.82|95.02|0
1643873580000|2022-02-03 07:33:00|97.82|95.02|97.95|95.15|97.95|95.15|97.82|95.02|0
1643873590000|2022-02-03 07:33:10|97.9|95.1|97.86|95.06|97.9|95.1|97.86|95.06|0
1643873600000|2022-02-03 07:33:20|97.82|95.02|97.78|94.98|97.86|95.06|97.78|94.98|0
1643873610000|2022-02-03 07:33:30|97.69|94.89|97.69|94.89|97.69|94.89|97.69|94.89|0
1643873620000|2022-02-03 07:33:40|97.78|94.98|97.78|94.98|97.82|95.02|97.78|94.98|0
1643873640000|2022-02-03 07:34:00|97.95|95.15|98.2|95.4|98.2|95.4|97.86|95.06|0
1643873650000|2022-02-03 07:34:10|98.11|95.31|98.03|95.23|98.11|95.31|98.03|95.23|0
1643873660000|2022-02-03 07:34:20|98.11|95.31|98.03|95.23|98.11|95.31|98.03|95.23|0
1643873670000|2022-02-03 07:34:30|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1643873680000|2022-02-03 07:34:40|98.03|95.23|97.99|95.19|98.03|95.23|97.99|95.19|0
1643873690000|2022-02-03 07:34:50|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1643873700000|2022-02-03 07:35:00|98.2|95.4|98.11|95.31|98.2|95.4|98.11|95.31|0
1643873710000|2022-02-03 07:35:10|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1643873720000|2022-02-03 07:35:20|98.28|95.48|98.28|95.48|98.28|95.48|98.2|95.4|0
1643873730000|2022-02-03 07:35:30|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1643873740000|2022-02-03 07:35:40|98.11|95.31|98.03|95.23|98.11|95.31|98.03|95.23|0
1643873750000|2022-02-03 07:35:50|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1643873760000|2022-02-03 07:36:00|98.24|95.44|98.15|95.35|98.24|95.44|98.15|95.35|0
1643873770000|2022-02-03 07:36:10|98.11|95.31|98.2|95.4|98.2|95.4|98.11|95.31|0
1643873790000|2022-02-03 07:36:30|98.15|95.35|98.15|95.35|98.2|95.4|98.15|95.35|0
1643873800000|2022-02-03 07:36:40|98.07|95.27|98.03|95.23|98.07|95.27|98.03|95.23|0
1643873810000|2022-02-03 07:36:50|98.11|95.31|98.07|95.27|98.11|95.31|98.07|95.27|0
1643873820000|2022-02-03 07:37:00|98.03|95.23|98.03|95.23|98.11|95.31|98.03|95.23|0
1643873830000|2022-02-03 07:37:10|98.07|95.27|98.11|95.31|98.11|95.31|98.07|95.27|0
1643873840000|2022-02-03 07:37:20|98.15|95.35|98.2|95.4|98.2|95.4|98.15|95.35|0
1643873860000|2022-02-03 07:37:40|98.53|95.73|98.36|95.56|98.53|95.73|98.36|95.56|0
1643873870000|2022-02-03 07:37:50|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1643873880000|2022-02-03 07:38:00|98.28|95.48|98.2|95.4|98.28|95.48|98.2|95.4|0
1643873890000|2022-02-03 07:38:10|98.28|95.48|98.2|95.4|98.28|95.48|98.11|95.31|0
1643873900000|2022-02-03 07:38:20|98.28|95.48|98.45|95.65|98.45|95.65|98.28|95.48|0
1643873910000|2022-02-03 07:38:30|98.53|95.73|98.36|95.56|98.53|95.73|98.36|95.56|0
1643873920000|2022-02-03 07:38:40|98.32|95.52|98.45|95.65|98.45|95.65|98.32|95.52|0
1643873930000|2022-02-03 07:38:50|98.36|95.56|98.45|95.65|98.45|95.65|98.36|95.56|0
1643873940000|2022-02-03 07:39:00|98.4|95.6|98.53|95.73|98.53|95.73|98.4|95.6|0
1643873950000|2022-02-03 07:39:10|98.45|95.65|98.53|95.73|98.53|95.73|98.45|95.65|0
1643873960000|2022-02-03 07:39:20|98.45|95.65|98.53|95.73|98.53|95.73|98.45|95.65|0
1643873990000|2022-02-03 07:39:50|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1643874000000|2022-02-03 07:40:00|98.45|95.65|98.53|95.73|98.53|95.73|98.45|95.65|0
1643874010000|2022-02-03 07:40:10|98.19|95.39|98.19|95.39|98.19|95.39|98.15|95.35|0
1643874020000|2022-02-03 07:40:20|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1643874030000|2022-02-03 07:40:30|98.15|95.35|98.11|95.31|98.15|95.35|98.11|95.31|0
1643874040000|2022-02-03 07:40:40|98.07|95.27|98.11|95.31|98.11|95.31|98.07|95.27|0
1643874050000|2022-02-03 07:40:50|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1643874060000|2022-02-03 07:41:00|98.19|95.39|98.19|95.39|98.19|95.39|98.11|95.31|0
1643874070000|2022-02-03 07:41:10|98.15|95.35|98.19|95.39|98.19|95.39|98.15|95.35|0
1643874080000|2022-02-03 07:41:20|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1643874090000|2022-02-03 07:41:30|98.11|95.31|98.11|95.31|98.19|95.39|98.11|95.31|0
1643874100000|2022-02-03 07:41:40|98.19|95.39|98.15|95.35|98.19|95.39|98.15|95.35|0
1643874110000|2022-02-03 07:41:50|98.28|95.48|98.36|95.56|98.36|95.56|98.19|95.39|0
1643874120000|2022-02-03 07:42:00|98.32|95.52|98.45|95.65|98.45|95.65|98.28|95.48|0
1643874130000|2022-02-03 07:42:10|98.53|95.73|98.45|95.65|98.53|95.73|98.45|95.65|0
1643874140000|2022-02-03 07:42:20|98.49|95.69|98.62|95.82|98.62|95.82|98.49|95.69|0
1643874150000|2022-02-03 07:42:30|98.61|95.81|98.53|95.73|98.61|95.81|98.53|95.73|0
1643874160000|2022-02-03 07:42:40|98.87|96.07|98.61|95.81|98.87|96.07|98.61|95.81|0
1643874180000|2022-02-03 07:43:00|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1643874190000|2022-02-03 07:43:10|98.78|95.98|98.7|95.9|98.78|95.98|98.7|95.9|0
1643874200000|2022-02-03 07:43:20|98.66|95.86|98.7|95.9|98.7|95.9|98.66|95.86|0
1643874210000|2022-02-03 07:43:30|98.61|95.81|98.7|95.9|98.7|95.9|98.61|95.81|0
1643874220000|2022-02-03 07:43:40|98.74|95.94|98.7|95.9|98.74|95.94|98.7|95.9|0
1643874230000|2022-02-03 07:43:50|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1643874240000|2022-02-03 07:44:00|98.74|95.94|98.53|95.73|98.74|95.94|98.53|95.73|0
1643874250000|2022-02-03 07:44:10|98.61|95.81|98.49|95.69|98.61|95.81|98.49|95.69|0
1643874260000|2022-02-03 07:44:20|98.61|95.81|98.7|95.9|98.7|95.9|98.61|95.81|0
1643874280000|2022-02-03 07:44:40|98.74|95.94|98.78|95.98|98.78|95.98|98.74|95.94|0
1643874290000|2022-02-03 07:44:50|98.87|96.07|98.91|96.11|98.91|96.11|98.87|96.07|0
1643874300000|2022-02-03 07:45:00|98.87|96.07|98.95|96.15|98.95|96.15|98.87|96.07|0
1643874320000|2022-02-03 07:45:20|99.21|96.41|99.21|96.41|99.21|96.41|99.21|96.41|0
1643874330000|2022-02-03 07:45:30|99.29|96.49|99.46|96.66|99.54|96.74|99.29|96.49|0
1643874340000|2022-02-03 07:45:40|99.54|96.74|99.63|96.83|99.63|96.83|99.54|96.74|0
1643874350000|2022-02-03 07:45:50|99.46|96.66|99.37|96.57|99.46|96.66|99.37|96.57|0
1643874370000|2022-02-03 07:46:10|99.29|96.49|99.21|96.41|99.29|96.49|99.21|96.41|0
1643874380000|2022-02-03 07:46:20|99.29|96.49|99.37|96.57|99.37|96.57|99.29|96.49|0
1643874390000|2022-02-03 07:46:30|99.29|96.49|99.29|96.49|99.29|96.49|99.29|96.49|0
1643874400000|2022-02-03 07:46:40|99.21|96.41|99.2|96.4|99.21|96.41|99.2|96.4|0
1643874410000|2022-02-03 07:46:50|99.29|96.49|99.2|96.4|99.29|96.49|99.2|96.4|0
1643874420000|2022-02-03 07:47:00|99.25|96.45|99.2|96.4|99.25|96.45|99.2|96.4|0
1643874430000|2022-02-03 07:47:10|99.29|96.49|99.2|96.4|99.29|96.49|99.2|96.4|0
1643874440000|2022-02-03 07:47:20|99.37|96.57|99.2|96.4|99.37|96.57|99.2|96.4|0
1643874450000|2022-02-03 07:47:30|99.12|96.32|99.2|96.4|99.2|96.4|99.12|96.32|0
1643874460000|2022-02-03 07:47:40|99.16|96.36|99.12|96.32|99.2|96.4|99.12|96.32|0
1643874470000|2022-02-03 07:47:50|99.16|96.36|99.12|96.32|99.16|96.36|99.12|96.32|0
1643874480000|2022-02-03 07:48:00|99.04|96.24|99.12|96.32|99.12|96.32|99.04|96.24|0
1643874500000|2022-02-03 07:48:20|99.08|96.28|99.12|96.32|99.12|96.32|99.08|96.28|0
1643874520000|2022-02-03 07:48:40|99.2|96.4|99.29|96.49|99.29|96.49|99.2|96.4|0
1643874530000|2022-02-03 07:48:50|99.2|96.4|99.2|96.4|99.29|96.49|99.2|96.4|0
1643874540000|2022-02-03 07:49:00|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643874550000|2022-02-03 07:49:10|99.29|96.49|99.29|96.49|99.29|96.49|99.29|96.49|0
1643874580000|2022-02-03 07:49:40|99.12|96.32|99.2|96.4|99.2|96.4|99.12|96.32|0
1643874590000|2022-02-03 07:49:50|99.16|96.36|99.2|96.4|99.2|96.4|99.16|96.36|0
1643874600000|2022-02-03 07:50:00|99.29|96.49|99.29|96.49|99.29|96.49|99.29|96.49|0
1643874610000|2022-02-03 07:50:10|99.2|96.4|99.37|96.57|99.37|96.57|99.2|96.4|0
1643874620000|2022-02-03 07:50:20|99.29|96.49|99.2|96.4|99.37|96.57|99.2|96.4|0
1643874630000|2022-02-03 07:50:30|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1643874640000|2022-02-03 07:50:40|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1643874650000|2022-02-03 07:50:50|99.12|96.32|99.03|96.23|99.12|96.32|99.03|96.23|0
1643874660000|2022-02-03 07:51:00|98.95|96.15|99.03|96.23|99.12|96.32|98.86|96.06|0
1643874670000|2022-02-03 07:51:10|99.07|96.27|99.12|96.32|99.12|96.32|99.07|96.27|0
1643874680000|2022-02-03 07:51:20|99.2|96.4|99.24|96.44|99.29|96.49|99.2|96.4|0
1643874690000|2022-02-03 07:51:30|99.16|96.36|99.2|96.4|99.2|96.4|99.16|96.36|0
1643874700000|2022-02-03 07:51:40|99.24|96.44|99.29|96.49|99.29|96.49|99.24|96.44|0
1643874720000|2022-02-03 07:52:00|99.37|96.57|99.37|96.57|99.46|96.66|99.37|96.57|0
1643874730000|2022-02-03 07:52:10|99.46|96.66|99.54|96.74|99.54|96.74|99.46|96.66|0
1643874740000|2022-02-03 07:52:20|99.46|96.66|99.54|96.74|99.54|96.74|99.46|96.66|0
1643874750000|2022-02-03 07:52:30|99.46|96.66|99.54|96.74|99.54|96.74|99.46|96.66|0
1643874760000|2022-02-03 07:52:40|99.5|96.7|99.5|96.7|99.54|96.74|99.46|96.66|0
1643874770000|2022-02-03 07:52:50|99.54|96.74|99.54|96.74|99.54|96.74|99.46|96.66|0
1643874780000|2022-02-03 07:53:00|99.63|96.83|99.63|96.83|99.63|96.83|99.63|96.83|0
1643874810000|2022-02-03 07:53:30|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1643874820000|2022-02-03 07:53:40|99.67|96.87|99.67|96.87|99.67|96.87|99.67|96.87|0
1643874830000|2022-02-03 07:53:50|99.63|96.83|99.63|96.83|99.67|96.87|99.63|96.83|0
1643874840000|2022-02-03 07:54:00|99.71|96.91|99.67|96.87|99.71|96.91|99.67|96.87|0
1643874850000|2022-02-03 07:54:10|99.63|96.83|99.54|96.74|99.63|96.83|99.54|96.74|0
1643874860000|2022-02-03 07:54:20|99.63|96.83|99.71|96.91|99.71|96.91|99.63|96.83|0
1643874910000|2022-02-03 07:55:10|99.97|97.17|99.97|97.17|99.97|97.17|99.97|97.17|0
1643874940000|2022-02-03 07:55:40|100.05|97.25|99.97|97.17|100.05|97.25|99.97|97.17|0
1643874970000|2022-02-03 07:56:10|100.05|97.25|100.31|97.51|100.31|97.51|100.05|97.25|0
1643874980000|2022-02-03 07:56:20|100.22|97.42|100.22|97.42|100.22|97.42|100.22|97.42|0
1643874990000|2022-02-03 07:56:30|100.31|97.51|100.39|97.59|100.39|97.59|100.31|97.51|0
1643875000000|2022-02-03 07:56:40|100.31|97.51|100.31|97.51|100.31|97.51|100.31|97.51|0
1643875010000|2022-02-03 07:56:50|100.35|97.55|100.39|97.59|100.39|97.59|100.31|97.51|0
1643875020000|2022-02-03 07:57:00|100.31|97.51|100.39|97.59|100.39|97.59|100.31|97.51|0
1643875030000|2022-02-03 07:57:10|100.31|97.51|100.22|97.42|100.31|97.51|100.22|97.42|0
1643875050000|2022-02-03 07:57:30|100.26|97.46|100.22|97.42|100.26|97.46|100.18|97.38|0
1643875060000|2022-02-03 07:57:40|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1643875070000|2022-02-03 07:57:50|100.22|97.42|100.14|97.34|100.22|97.42|100.14|97.34|0
1643875080000|2022-02-03 07:58:00|100.18|97.38|100.14|97.34|100.18|97.38|100.14|97.34|0
1643875090000|2022-02-03 07:58:10|100.05|97.25|100.13|97.33|100.13|97.33|100.05|97.25|0
1643875100000|2022-02-03 07:58:20|100.18|97.38|100.13|97.33|100.18|97.38|100.13|97.33|0
1643875110000|2022-02-03 07:58:30|100.22|97.42|100.31|97.51|100.31|97.51|100.18|97.38|0
1643875120000|2022-02-03 07:58:40|100.26|97.46|100.22|97.42|100.31|97.51|100.22|97.42|0
1643875150000|2022-02-03 07:59:10|100.39|97.59|100.26|97.46|100.39|97.59|100.26|97.46|0
1643875160000|2022-02-03 07:59:20|100.31|97.51|100|97.2|100.31|97.51|100|97.2|0
1643875170000|2022-02-03 07:59:30|100.05|97.25|100.05|97.25|100.09|97.29|100.05|97.25|0
1643875180000|2022-02-03 07:59:40|100.13|97.33|100.13|97.33|100.22|97.42|100.13|97.33|0
1643875190000|2022-02-03 07:59:50|100.05|97.25|100.13|97.33|100.13|97.33|100.05|97.25|0
1643875200000|2022-02-03 08:00:00|100.22|97.42|99.96|97.16|100.22|97.42|99.96|97.16|0
1643875210000|2022-02-03 08:00:10|100|97.2|100.13|97.33|100.13|97.33|100|97.2|0
1643875220000|2022-02-03 08:00:20|100.17|97.37|100.05|97.25|100.17|97.37|100.05|97.25|0
1643875230000|2022-02-03 08:00:30|99.96|97.16|100|97.2|100|97.2|99.92|97.12|0
1643875240000|2022-02-03 08:00:40|99.96|97.16|100.05|97.25|100.05|97.25|99.92|97.12|0
1643875250000|2022-02-03 08:00:50|100.13|97.33|100.22|97.42|100.22|97.42|99.96|97.16|0
1643875260000|2022-02-03 08:01:00|100.3|97.5|100.39|97.59|100.39|97.59|100.3|97.5|0
1643875270000|2022-02-03 08:01:10|100.3|97.5|100.3|97.5|100.43|97.63|100.3|97.5|0
1643875280000|2022-02-03 08:01:20|100.22|97.42|100.48|97.68|100.48|97.68|100.22|97.42|0
1643875290000|2022-02-03 08:01:30|100.65|97.85|100.73|97.93|100.73|97.93|100.65|97.85|0
1643875300000|2022-02-03 08:01:40|100.56|97.76|100.56|97.76|100.65|97.85|100.56|97.76|0
1643875310000|2022-02-03 08:01:50|100.47|97.67|100.47|97.67|100.56|97.76|100.47|97.67|0
1643875320000|2022-02-03 08:02:00|100.43|97.63|100.22|97.42|100.43|97.63|100.13|97.33|0
1643875330000|2022-02-03 08:02:10|100.13|97.33|100.05|97.25|100.22|97.42|100.05|97.25|0
1643875340000|2022-02-03 08:02:20|100.09|97.29|99.79|96.99|100.09|97.29|99.79|96.99|0
1643875350000|2022-02-03 08:02:30|99.75|96.95|99.79|96.99|99.79|96.99|99.71|96.91|0
1643875360000|2022-02-03 08:02:40|99.62|96.82|99.54|96.74|99.79|96.99|99.54|96.74|0
1643875370000|2022-02-03 08:02:50|99.62|96.82|99.62|96.82|99.62|96.82|99.58|96.78|0
1643875380000|2022-02-03 08:03:00|99.54|96.74|99.24|96.44|99.54|96.74|99.24|96.44|0
1643875390000|2022-02-03 08:03:10|99.28|96.48|99.45|96.65|99.54|96.74|99.28|96.48|0
1643875400000|2022-02-03 08:03:20|99.62|96.82|99.62|96.82|99.62|96.82|99.62|96.82|0
1643875410000|2022-02-03 08:03:30|99.66|96.86|99.54|96.74|99.66|96.86|99.45|96.65|0
1643875420000|2022-02-03 08:03:40|99.58|96.78|99.54|96.74|99.62|96.82|99.54|96.74|0
1643875430000|2022-02-03 08:03:50|99.62|96.82|99.62|96.82|99.66|96.86|99.62|96.82|0
1643875440000|2022-02-03 08:04:00|99.79|96.99|99.96|97.16|99.96|97.16|99.79|96.99|0
1643875450000|2022-02-03 08:04:10|99.79|96.99|99.79|96.99|99.79|96.99|99.71|96.91|0
1643875460000|2022-02-03 08:04:20|99.71|96.91|99.54|96.74|99.71|96.91|99.54|96.74|0
1643875470000|2022-02-03 08:04:30|99.71|96.91|99.88|97.08|99.88|97.08|99.71|96.91|0
1643875480000|2022-02-03 08:04:40|99.96|97.16|99.88|97.08|99.96|97.16|99.88|97.08|0
1643875490000|2022-02-03 08:04:50|99.96|97.16|100.17|97.37|100.22|97.42|99.96|97.16|0
1643875500000|2022-02-03 08:05:00|99.66|97.46|99.79|97.59|99.83|97.63|99.66|97.46|0
1643875510000|2022-02-03 08:05:10|99.87|97.67|99.92|97.72|99.92|97.72|99.83|97.63|0
1643875520000|2022-02-03 08:05:20|99.83|97.63|100|97.8|100|97.8|99.83|97.63|0
1643875530000|2022-02-03 08:05:30|100.17|97.97|100|97.8|100.17|97.97|99.92|97.72|0
1643875540000|2022-02-03 08:05:40|100.13|97.93|99.92|97.72|100.13|97.93|99.92|97.72|0
1643875550000|2022-02-03 08:05:50|100|97.8|99.83|97.63|100|97.8|99.83|97.63|0
1643875560000|2022-02-03 08:06:00|99.75|97.55|99.87|97.67|99.87|97.67|99.75|97.55|0
1643875570000|2022-02-03 08:06:10|100|97.8|100.21|98.01|100.21|98.01|100|97.8|0
1643875580000|2022-02-03 08:06:20|100.13|97.93|100.17|97.97|100.17|97.97|100.13|97.93|0
1643875590000|2022-02-03 08:06:30|100.21|98.01|100.04|97.84|100.21|98.01|100.04|97.84|0
1643875600000|2022-02-03 08:06:40|100.09|97.89|100.17|97.97|100.17|97.97|100.09|97.89|0
1643875610000|2022-02-03 08:06:50|100.13|97.93|100.17|97.97|100.17|97.97|100.13|97.93|0
1643875620000|2022-02-03 08:07:00|100.09|97.89|100.17|97.97|100.26|98.06|100.09|97.89|0
1643875630000|2022-02-03 08:07:10|100.26|98.06|100.34|98.14|100.34|98.14|100.26|98.06|0
1643875640000|2022-02-03 08:07:20|100.26|98.06|100.09|97.89|100.26|98.06|100.09|97.89|0
1643875650000|2022-02-03 08:07:30|99.92|97.72|99.83|97.63|100|97.8|99.75|97.55|0
1643875660000|2022-02-03 08:07:40|99.75|97.55|99.58|97.38|99.75|97.55|99.58|97.38|0
1643875670000|2022-02-03 08:07:50|99.49|97.29|99.49|97.29|99.58|97.38|99.49|97.29|0
1643875680000|2022-02-03 08:08:00|99.41|97.21|99.4|97.2|99.49|97.29|99.4|97.2|0
1643875690000|2022-02-03 08:08:10|99.49|97.29|99.4|97.2|99.49|97.29|99.32|97.12|0
1643875700000|2022-02-03 08:08:20|99.45|97.25|99.23|97.03|99.45|97.25|99.23|97.03|0
1643875710000|2022-02-03 08:08:30|99.15|96.95|98.94|96.74|99.15|96.95|98.94|96.74|0
1643875720000|2022-02-03 08:08:40|99.02|96.82|98.98|96.78|99.02|96.82|98.98|96.78|0
1643875730000|2022-02-03 08:08:50|98.9|96.7|98.98|96.78|98.98|96.78|98.9|96.7|0
1643875740000|2022-02-03 08:09:00|98.9|96.7|98.98|96.78|99.02|96.82|98.9|96.7|0
1643875750000|2022-02-03 08:09:10|98.81|96.61|98.9|96.7|98.9|96.7|98.81|96.61|0
1643875760000|2022-02-03 08:09:20|98.85|96.65|98.98|96.78|98.98|96.78|98.85|96.65|0
1643875770000|2022-02-03 08:09:30|99.06|96.86|99.06|96.86|99.06|96.86|99.06|96.86|0
1643875780000|2022-02-03 08:09:40|98.9|96.7|98.89|96.69|98.98|96.78|98.89|96.69|0
1643875790000|2022-02-03 08:09:50|98.81|96.61|98.81|96.61|98.81|96.61|98.73|96.53|0
1643875800000|2022-02-03 08:10:00|98.73|96.53|98.77|96.57|98.81|96.61|98.73|96.53|0
1643875810000|2022-02-03 08:10:10|98.64|96.44|98.64|96.44|98.73|96.53|98.64|96.44|0
1643875820000|2022-02-03 08:10:20|98.73|96.53|98.81|96.61|98.81|96.61|98.68|96.48|0
1643875830000|2022-02-03 08:10:30|98.85|96.65|99.02|96.82|99.02|96.82|98.85|96.65|0
1643875840000|2022-02-03 08:10:40|98.89|96.69|98.98|96.78|98.98|96.78|98.89|96.69|0
1643875850000|2022-02-03 08:10:50|98.89|96.69|98.81|96.61|98.89|96.69|98.73|96.53|0
1643875860000|2022-02-03 08:11:00|98.64|96.44|98.64|96.44|98.73|96.53|98.64|96.44|0
1643875870000|2022-02-03 08:11:10|98.6|96.4|98.6|96.4|98.6|96.4|98.6|96.4|0
1643875880000|2022-02-03 08:11:20|98.64|96.44|98.39|96.19|98.64|96.44|98.39|96.19|0
1643875890000|2022-02-03 08:11:30|98.47|96.27|98.68|96.48|98.68|96.48|98.47|96.27|0
1643875900000|2022-02-03 08:11:40|98.89|96.69|98.98|96.78|98.98|96.78|98.89|96.69|0
1643875910000|2022-02-03 08:11:50|98.81|96.61|98.81|96.61|98.81|96.61|98.81|96.61|0
1643875920000|2022-02-03 08:12:00|98.64|96.44|98.6|96.4|98.64|96.44|98.6|96.4|0
1643875930000|2022-02-03 08:12:10|98.64|96.44|98.64|96.44|98.68|96.48|98.64|96.44|0
1643875940000|2022-02-03 08:12:20|98.72|96.52|98.77|96.57|98.77|96.57|98.64|96.44|0
1643875950000|2022-02-03 08:12:30|98.72|96.52|98.72|96.52|98.72|96.52|98.64|96.44|0
1643875960000|2022-02-03 08:12:40|98.89|96.69|98.98|96.78|99.06|96.86|98.89|96.69|0
1643875970000|2022-02-03 08:12:50|98.93|96.73|98.93|96.73|98.93|96.73|98.93|96.73|0
1643875980000|2022-02-03 08:13:00|98.81|96.61|98.89|96.69|98.89|96.69|98.81|96.61|0
1643876000000|2022-02-03 08:13:20|98.98|96.78|98.98|96.78|99.02|96.82|98.98|96.78|0
1643876010000|2022-02-03 08:13:30|99.1|96.9|99.1|96.9|99.1|96.9|99.1|96.9|0
1643876020000|2022-02-03 08:13:40|99.06|96.86|98.89|96.69|99.06|96.86|98.89|96.69|0
1643876030000|2022-02-03 08:13:50|98.81|96.61|98.85|96.65|98.89|96.69|98.81|96.61|0
1643876040000|2022-02-03 08:14:00|98.89|96.69|99.23|97.03|99.23|97.03|98.89|96.69|0
1643876050000|2022-02-03 08:14:10|99.32|97.12|99.32|97.12|99.32|97.12|99.23|97.03|0
1643876060000|2022-02-03 08:14:20|99.15|96.95|99.02|96.82|99.23|97.03|99.02|96.82|0
1643876070000|2022-02-03 08:14:30|99.15|96.95|98.98|96.78|99.15|96.95|98.98|96.78|0
1643876080000|2022-02-03 08:14:40|99.06|96.86|99.15|96.95|99.15|96.95|98.98|96.78|0
1643876090000|2022-02-03 08:14:50|98.98|96.78|98.89|96.69|98.98|96.78|98.85|96.65|0
1643876100000|2022-02-03 08:15:00|98.81|96.61|98.72|96.52|98.81|96.61|98.59|96.39|0
1643876110000|2022-02-03 08:15:10|98.81|96.61|99.02|96.82|99.1|96.9|98.81|96.61|0
1643876120000|2022-02-03 08:15:20|99.06|96.86|98.89|96.69|99.1|96.9|98.89|96.69|0
1643876130000|2022-02-03 08:15:30|98.98|96.78|98.93|96.73|98.98|96.78|98.93|96.73|0
1643876140000|2022-02-03 08:15:40|98.98|96.78|98.81|96.61|98.98|96.78|98.81|96.61|0
1643876150000|2022-02-03 08:15:50|98.76|96.56|98.55|96.35|98.76|96.56|98.55|96.35|0
1643876160000|2022-02-03 08:16:00|98.72|96.52|98.72|96.52|98.72|96.52|98.59|96.39|0
1643876170000|2022-02-03 08:16:10|98.81|96.61|98.81|96.61|98.81|96.61|98.81|96.61|0
1643876180000|2022-02-03 08:16:20|98.89|96.69|98.81|96.61|98.89|96.69|98.76|96.56|0
1643876190000|2022-02-03 08:16:30|98.72|96.52|98.68|96.48|98.72|96.52|98.68|96.48|0
1643876200000|2022-02-03 08:16:40|98.72|96.52|98.98|96.78|99.06|96.86|98.72|96.52|0
1643876210000|2022-02-03 08:16:50|98.89|96.69|98.81|96.61|98.89|96.69|98.81|96.61|0
1643876220000|2022-02-03 08:17:00|98.89|96.69|98.72|96.52|98.89|96.69|98.72|96.52|0
1643876230000|2022-02-03 08:17:10|98.68|96.48|98.76|96.56|98.85|96.65|98.68|96.48|0
1643876240000|2022-02-03 08:17:20|98.72|96.52|98.89|96.69|98.89|96.69|98.72|96.52|0
1643876250000|2022-02-03 08:17:30|98.98|96.78|98.98|96.78|98.98|96.78|98.89|96.69|0
1643876260000|2022-02-03 08:17:40|99.06|96.86|99.15|96.95|99.19|96.99|99.06|96.86|0
1643876270000|2022-02-03 08:17:50|99.23|97.03|99.4|97.2|99.4|97.2|99.23|97.03|0
1643876280000|2022-02-03 08:18:00|99.66|97.46|99.95|97.75|99.95|97.75|99.66|97.46|0
1643876290000|2022-02-03 08:18:10|100|97.8|100.34|98.14|100.34|98.14|100|97.8|0
1643876300000|2022-02-03 08:18:20|100.38|98.18|100.42|98.22|100.42|98.22|100.25|98.05|0
1643876310000|2022-02-03 08:18:30|100.6|98.4|100.51|98.31|100.6|98.4|100.42|98.22|0
1643876320000|2022-02-03 08:18:40|100.47|98.27|100.25|98.05|100.47|98.27|100.25|98.05|0
1643876330000|2022-02-03 08:18:50|100.17|97.97|100.12|97.92|100.25|98.05|100.12|97.92|0
1643876340000|2022-02-03 08:19:00|100|97.8|99.74|97.54|100.08|97.88|99.74|97.54|0
1643876350000|2022-02-03 08:19:10|99.66|97.46|99.49|97.29|99.74|97.54|99.49|97.29|0
1643876360000|2022-02-03 08:19:20|99.66|97.46|99.57|97.37|99.66|97.46|99.57|97.37|0
1643876370000|2022-02-03 08:19:30|99.49|97.29|99.48|97.28|99.49|97.29|99.48|97.28|0
1643876380000|2022-02-03 08:19:40|99.36|97.16|99.4|97.2|99.4|97.2|99.31|97.11|0
1643876390000|2022-02-03 08:19:50|99.15|96.95|99.14|96.94|99.15|96.95|99.06|96.86|0
1643876400000|2022-02-03 08:20:00|99.02|96.82|99.14|96.94|99.14|96.94|99.02|96.82|0
1643876410000|2022-02-03 08:20:10|98.98|96.78|98.89|96.69|98.98|96.78|98.89|96.69|0
1643876420000|2022-02-03 08:20:20|98.98|96.78|98.76|96.56|98.98|96.78|98.76|96.56|0
1643876430000|2022-02-03 08:20:30|98.72|96.52|98.59|96.39|98.72|96.52|98.59|96.39|0
1643876440000|2022-02-03 08:20:40|98.38|96.18|98.34|96.14|98.47|96.27|98.34|96.14|0
1643876450000|2022-02-03 08:20:50|98.3|96.1|98.38|96.18|98.42|96.22|98.3|96.1|0
1643876460000|2022-02-03 08:21:00|98.47|96.27|98.34|96.14|98.47|96.27|98.34|96.14|0
1643876470000|2022-02-03 08:21:10|98.3|96.1|98.3|96.1|98.38|96.18|98.21|96.01|0
1643876480000|2022-02-03 08:21:20|98.38|96.18|98.38|96.18|98.47|96.27|98.38|96.18|0
1643876490000|2022-02-03 08:21:30|98.21|96.01|98.3|96.1|98.3|96.1|98.21|96.01|0
1643876500000|2022-02-03 08:21:40|98.34|96.14|98.21|96.01|98.38|96.18|98.21|96.01|0
1643876510000|2022-02-03 08:21:50|98.13|95.93|98.13|95.93|98.21|96.01|98.13|95.93|0
1643876520000|2022-02-03 08:22:00|98.21|96.01|98.09|95.89|98.21|96.01|98.09|95.89|0
1643876530000|2022-02-03 08:22:10|98.17|95.97|98.38|96.18|98.38|96.18|98.17|95.97|0
1643876540000|2022-02-03 08:22:20|98.42|96.22|98.25|96.05|98.42|96.22|98.25|96.05|0
1643876550000|2022-02-03 08:22:30|98.3|96.1|98.04|95.84|98.3|96.1|98.04|95.84|0
1643876560000|2022-02-03 08:22:40|98.09|95.89|98.04|95.84|98.13|95.93|98.04|95.84|0
1643876570000|2022-02-03 08:22:50|97.88|95.68|97.96|95.76|97.96|95.76|97.88|95.68|0
1643876580000|2022-02-03 08:23:00|97.88|95.68|97.79|95.59|97.96|95.76|97.79|95.59|0
1643876590000|2022-02-03 08:23:10|97.88|95.68|97.83|95.63|97.88|95.68|97.83|95.63|0
1643876600000|2022-02-03 08:23:20|97.88|95.68|98.04|95.84|98.04|95.84|97.88|95.68|0
1643876610000|2022-02-03 08:23:30|98.13|95.93|98.21|96.01|98.21|96.01|98.13|95.93|0
1643876620000|2022-02-03 08:23:40|98.3|96.1|98.21|96.01|98.3|96.1|98.21|96.01|0
1643876630000|2022-02-03 08:23:50|98.25|96.05|98.21|96.01|98.34|96.14|98.21|96.01|0
1643876640000|2022-02-03 08:24:00|98.3|96.1|98.38|96.18|98.38|96.18|98.3|96.1|0
1643876650000|2022-02-03 08:24:10|98.63|96.43|98.63|96.43|98.63|96.43|98.55|96.35|0
1643876660000|2022-02-03 08:24:20|98.59|96.39|98.59|96.39|98.63|96.43|98.55|96.35|0
1643876670000|2022-02-03 08:24:30|98.84|96.64|98.51|96.31|98.84|96.64|98.51|96.31|0
1643876680000|2022-02-03 08:24:40|98.38|96.18|98.38|96.18|98.38|96.18|98.3|96.1|0
1643876690000|2022-02-03 08:24:50|98.42|96.22|98.47|96.27|98.47|96.27|98.3|96.1|0
1643876700000|2022-02-03 08:25:00|98.63|96.43|98.72|96.52|98.72|96.52|98.63|96.43|0
1643876710000|2022-02-03 08:25:10|98.89|96.69|98.72|96.52|98.89|96.69|98.72|96.52|0
1643876720000|2022-02-03 08:25:20|98.67|96.47|98.72|96.52|98.72|96.52|98.67|96.47|0
1643876730000|2022-02-03 08:25:30|98.97|96.77|99.01|96.81|99.01|96.81|98.93|96.73|0
1643876740000|2022-02-03 08:25:40|98.97|96.77|99.06|96.86|99.06|96.86|98.97|96.77|0
1643876750000|2022-02-03 08:25:50|99.01|96.81|99.14|96.94|99.14|96.94|98.97|96.77|0
1643876760000|2022-02-03 08:26:00|99.23|97.03|99.06|96.86|99.23|97.03|99.06|96.86|0
1643876770000|2022-02-03 08:26:10|99.14|96.94|99.01|96.81|99.14|96.94|99.01|96.81|0
1643876780000|2022-02-03 08:26:20|99.06|96.86|98.97|96.77|99.06|96.86|98.89|96.69|0
1643876790000|2022-02-03 08:26:30|98.8|96.6|98.89|96.69|98.89|96.69|98.8|96.6|0
1643876800000|2022-02-03 08:26:40|98.84|96.64|98.93|96.73|98.93|96.73|98.84|96.64|0
1643876810000|2022-02-03 08:26:50|98.89|96.69|98.76|96.56|98.89|96.69|98.76|96.56|0
1643876820000|2022-02-03 08:27:00|98.8|96.6|98.55|96.35|98.8|96.6|98.46|96.26|0
1643876830000|2022-02-03 08:27:10|98.46|96.26|98.55|96.35|98.55|96.35|98.46|96.26|0
1643876840000|2022-02-03 08:27:20|98.63|96.43|98.72|96.52|98.76|96.56|98.63|96.43|0
1643876850000|2022-02-03 08:27:30|98.46|96.26|98.97|96.77|98.97|96.77|98.46|96.26|0
1643876860000|2022-02-03 08:27:40|99.06|96.86|99.01|96.81|99.06|96.86|99.01|96.81|0
1643876870000|2022-02-03 08:27:50|99.14|96.94|99.06|96.86|99.14|96.94|98.97|96.77|0
1643876880000|2022-02-03 08:28:00|98.84|96.64|98.89|96.69|98.89|96.69|98.84|96.64|0
1643876890000|2022-02-03 08:28:10|98.97|96.77|99.23|97.03|99.23|97.03|98.97|96.77|0
1643876900000|2022-02-03 08:28:20|99.06|96.86|98.89|96.69|99.06|96.86|98.89|96.69|0
1643876910000|2022-02-03 08:28:30|98.8|96.6|98.67|96.47|98.97|96.77|98.67|96.47|0
1643876920000|2022-02-03 08:28:40|98.63|96.43|98.55|96.35|98.72|96.52|98.5|96.3|0
1643876930000|2022-02-03 08:28:50|98.46|96.26|98.38|96.18|98.46|96.26|98.38|96.18|0
1643876940000|2022-02-03 08:29:00|98.21|96.01|98.21|96.01|98.21|96.01|98.13|95.93|0
1643876950000|2022-02-03 08:29:10|98.04|95.84|98|95.8|98.04|95.84|97.96|95.76|0
1643876960000|2022-02-03 08:29:20|97.96|95.76|97.96|95.76|98|95.8|97.87|95.67|0
1643876970000|2022-02-03 08:29:30|97.87|95.67|98.04|95.84|98.04|95.84|97.87|95.67|0
1643876980000|2022-02-03 08:29:40|98.08|95.88|98.29|96.09|98.29|96.09|98.08|95.88|0
1643876990000|2022-02-03 08:29:50|98.21|96.01|98.13|95.93|98.21|96.01|98.13|95.93|0
1643877000000|2022-02-03 08:30:00|98.04|95.84|98.13|95.93|98.13|95.93|98.04|95.84|0
1643877010000|2022-02-03 08:30:10|98.21|96.01|98.29|96.09|98.29|96.09|98.21|96.01|0
1643877020000|2022-02-03 08:30:20|98.33|96.13|98.38|96.18|98.38|96.18|98.29|96.09|0
1643877030000|2022-02-03 08:30:30|98.29|96.09|98.55|96.35|98.63|96.43|98.29|96.09|0
1643877040000|2022-02-03 08:30:40|98.5|96.3|98.63|96.43|98.63|96.43|98.46|96.26|0
1643877050000|2022-02-03 08:30:50|98.55|96.35|98.63|96.43|98.63|96.43|98.55|96.35|0
1643877060000|2022-02-03 08:31:00|98.55|96.35|98.46|96.26|98.55|96.35|98.46|96.26|0
1643877070000|2022-02-03 08:31:10|98.5|96.3|98.46|96.26|98.5|96.3|98.46|96.26|0
1643877080000|2022-02-03 08:31:20|98.5|96.3|98.63|96.43|98.63|96.43|98.46|96.26|0
1643877090000|2022-02-03 08:31:30|98.42|96.22|98.46|96.26|98.46|96.26|98.42|96.22|0
1643877100000|2022-02-03 08:31:40|98.63|96.43|98.67|96.47|98.67|96.47|98.63|96.43|0
1643877110000|2022-02-03 08:31:50|98.72|96.52|98.8|96.6|98.89|96.69|98.72|96.52|0
1643877120000|2022-02-03 08:32:00|98.72|96.52|98.72|96.52|98.72|96.52|98.72|96.52|0
1643877130000|2022-02-03 08:32:10|98.63|96.43|98.63|96.43|98.67|96.47|98.63|96.43|0
1643877140000|2022-02-03 08:32:20|98.67|96.47|98.72|96.52|98.8|96.6|98.67|96.47|0
1643877150000|2022-02-03 08:32:30|98.8|96.6|98.8|96.6|98.8|96.6|98.72|96.52|0
1643877160000|2022-02-03 08:32:40|98.72|96.52|98.72|96.52|98.76|96.56|98.63|96.43|0
1643877170000|2022-02-03 08:32:50|98.63|96.43|98.63|96.43|98.63|96.43|98.55|96.35|0
1643877180000|2022-02-03 08:33:00|98.67|96.47|98.8|96.6|98.88|96.68|98.67|96.47|0
1643877190000|2022-02-03 08:33:10|98.88|96.68|98.76|96.56|98.88|96.68|98.76|96.56|0
1643877200000|2022-02-03 08:33:20|98.8|96.6|98.88|96.68|98.97|96.77|98.8|96.6|0
1643877210000|2022-02-03 08:33:30|98.93|96.73|99.05|96.85|99.05|96.85|98.93|96.73|0
1643877220000|2022-02-03 08:33:40|99.01|96.81|98.8|96.6|99.01|96.81|98.8|96.6|0
1643877230000|2022-02-03 08:33:50|98.72|96.52|98.63|96.43|98.72|96.52|98.63|96.43|0
1643877240000|2022-02-03 08:34:00|98.55|96.35|98.46|96.26|98.55|96.35|98.42|96.22|0
1643877250000|2022-02-03 08:34:10|98.55|96.35|98.46|96.26|98.55|96.35|98.46|96.26|0
1643877260000|2022-02-03 08:34:20|98.38|96.18|98.46|96.26|98.46|96.26|98.38|96.18|0
1643877270000|2022-02-03 08:34:30|98.38|96.18|98.63|96.43|98.63|96.43|98.38|96.18|0
1643877280000|2022-02-03 08:34:40|98.5|96.3|98.46|96.26|98.5|96.3|98.46|96.26|0
1643877290000|2022-02-03 08:34:50|98.55|96.35|98.63|96.43|98.63|96.43|98.55|96.35|0
1643877300000|2022-02-03 08:35:00|98.59|96.39|98.21|96.01|98.59|96.39|98.21|96.01|0
1643877310000|2022-02-03 08:35:10|98.16|95.96|98.29|96.09|98.29|96.09|98.16|95.96|0
1643877320000|2022-02-03 08:35:20|98.21|96.01|98.25|96.05|98.29|96.09|98.21|96.01|0
1643877330000|2022-02-03 08:35:30|98.29|96.09|98.29|96.09|98.29|96.09|98.29|96.09|0
1643877340000|2022-02-03 08:35:40|98.12|95.92|98.12|95.92|98.12|95.92|98.12|95.92|0
1643877350000|2022-02-03 08:35:50|98.21|96.01|98.38|96.18|98.38|96.18|98.21|96.01|0
1643877360000|2022-02-03 08:36:00|98.29|96.09|98.38|96.18|98.38|96.18|98.29|96.09|0
1643877370000|2022-02-03 08:36:10|98.46|96.26|98.46|96.26|98.5|96.3|98.46|96.26|0
1643877380000|2022-02-03 08:36:20|98.42|96.22|98.54|96.34|98.54|96.34|98.42|96.22|0
1643877390000|2022-02-03 08:36:30|98.46|96.26|98.46|96.26|98.46|96.26|98.46|96.26|0
1643877400000|2022-02-03 08:36:40|98.38|96.18|98.21|96.01|98.38|96.18|98.21|96.01|0
1643877410000|2022-02-03 08:36:50|98.12|95.92|98.46|96.26|98.46|96.26|98.12|95.92|0
1643877420000|2022-02-03 08:37:00|98.54|96.34|98.38|96.18|98.54|96.34|98.38|96.18|0
1643877430000|2022-02-03 08:37:10|98.46|96.26|98.46|96.26|98.46|96.26|98.38|96.18|0
1643877440000|2022-02-03 08:37:20|98.54|96.34|98.54|96.34|98.54|96.34|98.54|96.34|0
1643877450000|2022-02-03 08:37:30|98.59|96.39|98.54|96.34|98.59|96.39|98.54|96.34|0
1643877460000|2022-02-03 08:37:40|98.46|96.26|98.21|96.01|98.5|96.3|98.21|96.01|0
1643877470000|2022-02-03 08:37:50|98.16|95.96|98.08|95.88|98.21|96.01|98.08|95.88|0
1643877480000|2022-02-03 08:38:00|98.04|95.84|98.38|96.18|98.38|96.18|97.95|95.75|0
1643877490000|2022-02-03 08:38:10|98.29|96.09|98.16|95.96|98.29|96.09|98.12|95.92|0
1643877500000|2022-02-03 08:38:20|98.21|96.01|98.63|96.43|98.63|96.43|98.21|96.01|0
1643877510000|2022-02-03 08:38:30|98.54|96.34|98.63|96.43|98.63|96.43|98.46|96.26|0
1643877520000|2022-02-03 08:38:40|98.58|96.38|98.67|96.47|98.67|96.47|98.58|96.38|0
1643877530000|2022-02-03 08:38:50|98.63|96.43|98.54|96.34|98.63|96.43|98.54|96.34|0
1643877540000|2022-02-03 08:39:00|98.5|96.3|98.63|96.43|98.63|96.43|98.5|96.3|0
1643877550000|2022-02-03 08:39:10|98.71|96.51|98.63|96.43|98.71|96.51|98.63|96.43|0
1643877560000|2022-02-03 08:39:20|98.71|96.51|98.5|96.3|98.71|96.51|98.5|96.3|0
1643877570000|2022-02-03 08:39:30|98.54|96.34|98.63|96.43|98.63|96.43|98.54|96.34|0
1643877580000|2022-02-03 08:39:40|98.58|96.38|98.54|96.34|98.58|96.38|98.54|96.34|0
1643877590000|2022-02-03 08:39:50|98.58|96.38|98.5|96.3|98.63|96.43|98.5|96.3|0
1643877600000|2022-02-03 08:40:00|98.54|96.34|98.46|96.26|98.54|96.34|98.29|96.09|0
1643877610000|2022-02-03 08:40:10|98.37|96.17|98.37|96.17|98.37|96.17|98.37|96.17|0
1643877620000|2022-02-03 08:40:20|98.46|96.26|98.46|96.26|98.46|96.26|98.46|96.26|0
1643877630000|2022-02-03 08:40:30|98.41|96.21|98.46|96.26|98.46|96.26|98.37|96.17|0
1643877640000|2022-02-03 08:40:40|98.37|96.17|98.37|96.17|98.37|96.17|98.37|96.17|0
1643877650000|2022-02-03 08:40:50|98.29|96.09|98.37|96.17|98.37|96.17|98.29|96.09|0
1643877660000|2022-02-03 08:41:00|98.29|96.09|98.25|96.05|98.37|96.17|98.25|96.05|0
1643877670000|2022-02-03 08:41:10|98.21|96.01|98.29|96.09|98.29|96.09|98.21|96.01|0
1643877680000|2022-02-03 08:41:20|98.33|96.13|98.33|96.13|98.33|96.13|98.33|96.13|0
1643877690000|2022-02-03 08:41:30|98.37|96.17|98.21|96.01|98.37|96.17|98.21|96.01|0
1643877700000|2022-02-03 08:41:40|98.16|95.96|98.04|95.84|98.16|95.96|98.04|95.84|0
1643877710000|2022-02-03 08:41:50|98.12|95.92|98.29|96.09|98.29|96.09|98.12|95.92|0
1643877720000|2022-02-03 08:42:00|98.2|96|98.29|96.09|98.29|96.09|98.2|96|0
1643877730000|2022-02-03 08:42:10|98.37|96.17|98.33|96.13|98.37|96.17|98.33|96.13|0
1643877740000|2022-02-03 08:42:20|98.54|96.34|98.71|96.51|98.71|96.51|98.54|96.34|0
1643877750000|2022-02-03 08:42:30|98.8|96.6|98.8|96.6|98.8|96.6|98.8|96.6|0
1643877760000|2022-02-03 08:42:40|98.84|96.64|98.71|96.51|98.84|96.64|98.71|96.51|0
1643877770000|2022-02-03 08:42:50|98.63|96.43|98.71|96.51|98.75|96.55|98.63|96.43|0
1643877780000|2022-02-03 08:43:00|98.75|96.55|98.84|96.64|98.84|96.64|98.75|96.55|0
1643877790000|2022-02-03 08:43:10|98.88|96.68|99.01|96.81|99.05|96.85|98.88|96.68|0
1643877800000|2022-02-03 08:43:20|99.05|96.85|99.05|96.85|99.05|96.85|99.01|96.81|0
1643877810000|2022-02-03 08:43:30|99.01|96.81|98.88|96.68|99.05|96.85|98.88|96.68|0
1643877820000|2022-02-03 08:43:40|98.84|96.64|98.71|96.51|98.84|96.64|98.63|96.43|0
1643877830000|2022-02-03 08:43:50|98.67|96.47|98.63|96.43|98.71|96.51|98.63|96.43|0
1643877840000|2022-02-03 08:44:00|98.46|96.26|98.54|96.34|98.54|96.34|98.46|96.26|0
1643877850000|2022-02-03 08:44:10|98.63|96.43|98.71|96.51|98.71|96.51|98.63|96.43|0
1643877860000|2022-02-03 08:44:20|98.67|96.47|98.75|96.55|98.84|96.64|98.67|96.47|0
1643877870000|2022-02-03 08:44:30|98.71|96.51|98.67|96.47|98.71|96.51|98.63|96.43|0
1643877880000|2022-02-03 08:44:40|98.63|96.43|98.41|96.21|98.63|96.43|98.41|96.21|0
1643877890000|2022-02-03 08:44:50|98.46|96.26|98.37|96.17|98.46|96.26|98.37|96.17|0
1643877900000|2022-02-03 08:45:00|98.29|96.09|98.54|96.34|98.54|96.34|98.29|96.09|0
1643877910000|2022-02-03 08:45:10|98.63|96.43|98.79|96.59|98.79|96.59|98.54|96.34|0
1643877920000|2022-02-03 08:45:20|98.71|96.51|98.67|96.47|98.75|96.55|98.67|96.47|0
1643877930000|2022-02-03 08:45:30|98.54|96.34|98.79|96.59|98.79|96.59|98.54|96.34|0
1643877940000|2022-02-03 08:45:40|98.88|96.68|98.79|96.59|98.88|96.68|98.79|96.59|0
1643877950000|2022-02-03 08:45:50|98.63|96.43|98.71|96.51|98.71|96.51|98.63|96.43|0
1643877960000|2022-02-03 08:46:00|98.79|96.59|98.88|96.68|98.88|96.68|98.79|96.59|0
1643877970000|2022-02-03 08:46:10|98.96|96.76|98.96|96.76|98.96|96.76|98.88|96.68|0
1643877980000|2022-02-03 08:46:20|98.88|96.68|98.79|96.59|98.88|96.68|98.79|96.59|0
1643878000000|2022-02-03 08:46:40|98.83|96.63|98.88|96.68|98.88|96.68|98.79|96.59|0
1643878010000|2022-02-03 08:46:50|98.96|96.76|98.88|96.68|98.96|96.76|98.83|96.63|0
1643878020000|2022-02-03 08:47:00|98.79|96.59|98.88|96.68|98.88|96.68|98.79|96.59|0
1643878030000|2022-02-03 08:47:10|98.96|96.76|98.88|96.68|98.96|96.76|98.88|96.68|0
1643878040000|2022-02-03 08:47:20|98.83|96.63|98.79|96.59|98.83|96.63|98.79|96.59|0
1643878050000|2022-02-03 08:47:30|98.88|96.68|98.79|96.59|98.88|96.68|98.71|96.51|0
1643878060000|2022-02-03 08:47:40|98.75|96.55|98.71|96.51|98.75|96.55|98.71|96.51|0
1643878070000|2022-02-03 08:47:50|98.79|96.59|98.79|96.59|98.88|96.68|98.79|96.59|0
1643878080000|2022-02-03 08:48:00|98.83|96.63|98.96|96.76|99|96.8|98.83|96.63|0
1643878090000|2022-02-03 08:48:10|99.13|96.93|99.05|96.85|99.13|96.93|98.96|96.76|0
1643878100000|2022-02-03 08:48:20|99.13|96.93|99.09|96.89|99.13|96.93|99.09|96.89|0
1643878110000|2022-02-03 08:48:30|99.13|96.93|99.22|97.02|99.22|97.02|99.13|96.93|0
1643878120000|2022-02-03 08:48:40|99.26|97.06|99.22|97.02|99.3|97.1|99.22|97.02|0
1643878130000|2022-02-03 08:48:50|99.13|96.93|99.13|96.93|99.22|97.02|99.13|96.93|0
1643878140000|2022-02-03 08:49:00|99.05|96.85|98.96|96.76|99.05|96.85|98.96|96.76|0
1643878150000|2022-02-03 08:49:10|98.88|96.68|98.83|96.63|98.88|96.68|98.83|96.63|0
1643878160000|2022-02-03 08:49:20|98.79|96.59|98.79|96.59|98.79|96.59|98.79|96.59|0
1643878170000|2022-02-03 08:49:30|98.71|96.51|98.66|96.46|98.71|96.51|98.62|96.42|0
1643878180000|2022-02-03 08:49:40|98.71|96.51|98.79|96.59|98.79|96.59|98.71|96.51|0
1643878190000|2022-02-03 08:49:50|98.71|96.51|98.62|96.42|98.71|96.51|98.62|96.42|0
1643878200000|2022-02-03 08:50:00|98.66|96.46|98.71|96.51|98.71|96.51|98.66|96.46|0
1643878210000|2022-02-03 08:50:10|98.66|96.46|98.71|96.51|98.71|96.51|98.62|96.42|0
1643878220000|2022-02-03 08:50:20|98.62|96.42|98.71|96.51|98.71|96.51|98.62|96.42|0
1643878230000|2022-02-03 08:50:30|98.79|96.59|98.88|96.68|98.88|96.68|98.79|96.59|0
1643878240000|2022-02-03 08:50:40|98.83|96.63|98.79|96.59|98.83|96.63|98.79|96.59|0
1643878250000|2022-02-03 08:50:50|98.96|96.76|98.79|96.59|98.96|96.76|98.79|96.59|0
1643878260000|2022-02-03 08:51:00|98.83|96.63|98.88|96.68|98.88|96.68|98.83|96.63|0
1643878270000|2022-02-03 08:51:10|99.05|96.85|98.96|96.76|99.09|96.89|98.96|96.76|0
1643878280000|2022-02-03 08:51:20|98.88|96.68|98.96|96.76|98.96|96.76|98.88|96.68|0
1643878290000|2022-02-03 08:51:30|98.88|96.68|98.83|96.63|98.88|96.68|98.83|96.63|0
1643878300000|2022-02-03 08:51:40|98.79|96.59|98.88|96.68|98.88|96.68|98.79|96.59|0
1643878310000|2022-02-03 08:51:50|98.79|96.59|98.79|96.59|98.79|96.59|98.79|96.59|0
1643878320000|2022-02-03 08:52:00|98.83|96.63|98.79|96.59|98.88|96.68|98.79|96.59|0
1643878330000|2022-02-03 08:52:10|98.88|96.68|98.88|96.68|98.96|96.76|98.79|96.59|0
1643878340000|2022-02-03 08:52:20|98.79|96.59|98.88|96.68|98.88|96.68|98.79|96.59|0
1643878350000|2022-02-03 08:52:30|98.92|96.72|98.96|96.76|98.96|96.76|98.92|96.72|0
1643878360000|2022-02-03 08:52:40|98.92|96.72|98.83|96.63|98.92|96.72|98.83|96.63|0
1643878370000|2022-02-03 08:52:50|98.88|96.68|98.83|96.63|98.88|96.68|98.83|96.63|0
1643878380000|2022-02-03 08:53:00|98.79|96.59|98.88|96.68|98.88|96.68|98.79|96.59|0
1643878390000|2022-02-03 08:53:10|98.92|96.72|98.88|96.68|98.96|96.76|98.88|96.68|0
1643878400000|2022-02-03 08:53:20|98.92|96.72|98.88|96.68|98.92|96.72|98.88|96.68|0
1643878410000|2022-02-03 08:53:30|98.79|96.59|98.71|96.51|98.79|96.59|98.71|96.51|0
1643878420000|2022-02-03 08:53:40|98.79|96.59|98.83|96.63|98.83|96.63|98.79|96.59|0
1643878430000|2022-02-03 08:53:50|98.88|96.68|98.96|96.76|98.96|96.76|98.88|96.68|0
1643878440000|2022-02-03 08:54:00|98.92|96.72|98.79|96.59|98.92|96.72|98.79|96.59|0
1643878450000|2022-02-03 08:54:10|98.71|96.51|98.79|96.59|98.79|96.59|98.71|96.51|0
1643878460000|2022-02-03 08:54:20|98.75|96.55|98.92|96.72|98.92|96.72|98.75|96.55|0
1643878470000|2022-02-03 08:54:30|98.88|96.68|98.83|96.63|98.88|96.68|98.83|96.63|0
1643878480000|2022-02-03 08:54:40|98.79|96.59|98.92|96.72|98.92|96.72|98.79|96.59|0
1643878490000|2022-02-03 08:54:50|98.88|96.68|98.79|96.59|98.88|96.68|98.79|96.59|0
1643878500000|2022-02-03 08:55:00|98.83|96.63|98.96|96.76|98.96|96.76|98.83|96.63|0
1643878510000|2022-02-03 08:55:10|99.13|96.93|99.38|97.18|99.38|97.18|99.13|96.93|0
1643878520000|2022-02-03 08:55:20|99.43|97.23|99.38|97.18|99.43|97.23|99.38|97.18|0
1643878530000|2022-02-03 08:55:30|99.34|97.14|99.21|97.01|99.34|97.14|99.21|97.01|0
1643878540000|2022-02-03 08:55:40|99.17|96.97|99.09|96.89|99.17|96.97|99.04|96.84|0
1643878550000|2022-02-03 08:55:50|99.13|96.93|99.13|96.93|99.13|96.93|99.13|96.93|0
1643878560000|2022-02-03 08:56:00|99.21|97.01|99.21|97.01|99.21|97.01|99.13|96.93|0
1643878570000|2022-02-03 08:56:10|99.25|97.05|99.38|97.18|99.38|97.18|99.25|97.05|0
1643878580000|2022-02-03 08:56:20|99.34|97.14|99.38|97.18|99.38|97.18|99.3|97.1|0
1643878590000|2022-02-03 08:56:30|99.47|97.27|99.42|97.22|99.47|97.27|99.38|97.18|0
1643878600000|2022-02-03 08:56:40|99.34|97.14|99.25|97.05|99.38|97.18|99.21|97.01|0
1643878610000|2022-02-03 08:56:50|99.3|97.1|99.21|97.01|99.3|97.1|99.21|97.01|0
1643878620000|2022-02-03 08:57:00|98.96|96.76|99.04|96.84|99.04|96.84|98.96|96.76|0
1643878630000|2022-02-03 08:57:10|98.96|96.76|98.96|96.76|98.96|96.76|98.96|96.76|0
1643878640000|2022-02-03 08:57:20|98.87|96.67|98.96|96.76|98.96|96.76|98.87|96.67|0
1643878650000|2022-02-03 08:57:30|98.75|96.55|98.7|96.5|98.75|96.55|98.7|96.5|0
1643878660000|2022-02-03 08:57:40|98.79|96.59|98.87|96.67|98.87|96.67|98.7|96.5|0
1643878670000|2022-02-03 08:57:50|98.79|96.59|98.7|96.5|98.79|96.59|98.7|96.5|0
1643878680000|2022-02-03 08:58:00|98.79|96.59|98.91|96.71|98.91|96.71|98.79|96.59|0
1643878690000|2022-02-03 08:58:10|99.04|96.84|99.04|96.84|99.04|96.84|99.04|96.84|0
1643878700000|2022-02-03 08:58:20|98.96|96.76|98.96|96.76|99.04|96.84|98.96|96.76|0
1643878710000|2022-02-03 08:58:30|98.83|96.63|99.04|96.84|99.04|96.84|98.83|96.63|0
1643878720000|2022-02-03 08:58:40|99|96.8|99.04|96.84|99.04|96.84|99|96.8|0
1643878730000|2022-02-03 08:58:50|99.13|96.93|99.21|97.01|99.3|97.1|99.13|96.93|0
1643878740000|2022-02-03 08:59:00|99.08|96.88|99.13|96.93|99.13|96.93|99.04|96.84|0
1643878750000|2022-02-03 08:59:10|99.21|97.01|99.21|97.01|99.25|97.05|99.21|97.01|0
1643878760000|2022-02-03 08:59:20|99.13|96.93|99.13|96.93|99.21|97.01|99.13|96.93|0
1643878770000|2022-02-03 08:59:30|99.04|96.84|99.17|96.97|99.17|96.97|99.04|96.84|0
1643878780000|2022-02-03 08:59:40|99.25|97.05|99.17|96.97|99.3|97.1|99.17|96.97|0
1643878790000|2022-02-03 08:59:50|99.13|96.93|99.21|97.01|99.21|97.01|99.13|96.93|0
1643878800000|2022-02-03 09:00:00|99.08|96.88|99.04|96.84|99.13|96.93|99.04|96.84|0
1643878810000|2022-02-03 09:00:10|99|96.8|99.08|96.88|99.08|96.88|98.96|96.76|0
1643878820000|2022-02-03 09:00:20|99.13|96.93|99.13|96.93|99.13|96.93|98.96|96.76|0
1643878830000|2022-02-03 09:00:30|99.08|96.88|99.17|96.97|99.17|96.97|99.08|96.88|0
1643878840000|2022-02-03 09:00:40|99.21|97.01|99.3|97.1|99.3|97.1|99.21|97.01|0
1643878850000|2022-02-03 09:00:50|99.34|97.14|99.25|97.05|99.55|97.35|99.25|97.05|0
1643878860000|2022-02-03 09:01:00|99.13|96.93|99.13|96.93|99.17|96.97|99.04|96.84|0
1643878870000|2022-02-03 09:01:10|99.3|97.1|99.3|97.1|99.3|97.1|99.3|97.1|0
1643878880000|2022-02-03 09:01:20|99.13|96.93|98.83|96.63|99.13|96.93|98.83|96.63|0
1643878890000|2022-02-03 09:01:30|98.74|96.54|98.79|96.59|98.79|96.59|98.7|96.5|0
1643878900000|2022-02-03 09:01:40|98.7|96.5|98.45|96.25|98.7|96.5|98.45|96.25|0
1643878910000|2022-02-03 09:01:50|98.49|96.29|98.49|96.29|98.49|96.29|98.49|96.29|0
1643878920000|2022-02-03 09:02:00|98.45|96.25|98.28|96.08|98.45|96.25|98.28|96.08|0
1643878930000|2022-02-03 09:02:10|98.2|96|98.28|96.08|98.28|96.08|98.2|96|0
1643878940000|2022-02-03 09:02:20|98.2|96|98.2|96|98.2|96|98.2|96|0
1643878950000|2022-02-03 09:02:30|98.28|96.08|98.28|96.08|98.28|96.08|98.28|96.08|0
1643878960000|2022-02-03 09:02:40|98.32|96.12|98.2|96|98.32|96.12|98.2|96|0
1643878970000|2022-02-03 09:02:50|98.28|96.08|98.03|95.83|98.28|96.08|98.03|95.83|0
1643878980000|2022-02-03 09:03:00|98.11|95.91|98.2|96|98.2|96|98.11|95.91|0
1643878990000|2022-02-03 09:03:10|98.24|96.04|98.24|96.04|98.24|96.04|98.24|96.04|0
1643879000000|2022-02-03 09:03:20|98.2|96|98.28|96.08|98.28|96.08|98.2|96|0
1643879010000|2022-02-03 09:03:30|98.2|96|98.11|95.91|98.28|96.08|98.11|95.91|0
1643879020000|2022-02-03 09:03:40|98.15|95.95|98.11|95.91|98.15|95.95|98.03|95.83|0
1643879030000|2022-02-03 09:03:50|98.03|95.83|98.03|95.83|98.07|95.87|98.03|95.83|0
1643879040000|2022-02-03 09:04:00|98.07|95.87|98.2|96|98.2|96|98.03|95.83|0
1643879050000|2022-02-03 09:04:10|98.15|95.95|98.15|95.95|98.15|95.95|98.11|95.91|0
1643879060000|2022-02-03 09:04:20|98.11|95.91|98.15|95.95|98.2|96|98.11|95.91|0
1643879070000|2022-02-03 09:04:30|98.11|95.91|98.11|95.91|98.11|95.91|98.11|95.91|0
1643879080000|2022-02-03 09:04:40|98.2|96|98.28|96.08|98.28|96.08|98.2|96|0
1643879090000|2022-02-03 09:04:50|98.19|95.99|98.24|96.04|98.28|96.08|98.19|95.99|0
1643879100000|2022-02-03 09:05:00|98.28|96.08|98.15|95.95|98.28|96.08|98.11|95.91|0
1643879110000|2022-02-03 09:05:10|98.19|95.99|98.28|96.08|98.28|96.08|98.19|95.99|0
1643879120000|2022-02-03 09:05:20|98.32|96.12|98.32|96.12|98.32|96.12|98.32|96.12|0
1643879130000|2022-02-03 09:05:30|98.28|96.08|98.36|96.16|98.36|96.16|98.28|96.08|0
1643879140000|2022-02-03 09:05:40|98.32|96.12|98.11|95.91|98.32|96.12|98.11|95.91|0
1643879150000|2022-02-03 09:05:50|98.19|95.99|98.03|95.83|98.19|95.99|98.03|95.83|0
1643879160000|2022-02-03 09:06:00|98.07|95.87|98.11|95.91|98.19|95.99|98.07|95.87|0
1643879170000|2022-02-03 09:06:10|98.07|95.87|98.11|95.91|98.11|95.91|98.03|95.83|0
1643879180000|2022-02-03 09:06:20|98.19|95.99|97.94|95.74|98.19|95.99|97.94|95.74|0
1643879200000|2022-02-03 09:06:40|97.77|95.57|97.77|95.57|97.77|95.57|97.77|95.57|0
1643879220000|2022-02-03 09:07:00|97.86|95.66|97.69|95.49|97.86|95.66|97.69|95.49|0
1643879230000|2022-02-03 09:07:10|97.77|95.57|97.69|95.49|97.77|95.57|97.69|95.49|0
1643879260000|2022-02-03 09:07:40|97.6|95.4|97.6|95.4|97.6|95.4|97.6|95.4|0
1643879270000|2022-02-03 09:07:50|97.69|95.49|97.69|95.49|97.69|95.49|97.69|95.49|0
1643879280000|2022-02-03 09:08:00|97.77|95.57|97.77|95.57|97.77|95.57|97.77|95.57|0
1643879290000|2022-02-03 09:08:10|97.69|95.49|97.77|95.57|97.77|95.57|97.69|95.49|0
1643879300000|2022-02-03 09:08:20|97.81|95.61|97.77|95.57|97.81|95.61|97.77|95.57|0
1643879310000|2022-02-03 09:08:30|97.86|95.66|97.94|95.74|97.94|95.74|97.86|95.66|0
1643879320000|2022-02-03 09:08:40|98.07|95.87|97.81|95.61|98.07|95.87|97.81|95.61|0
1643879330000|2022-02-03 09:08:50|97.77|95.57|97.94|95.74|97.94|95.74|97.77|95.57|0
1643879340000|2022-02-03 09:09:00|97.98|95.78|97.77|95.57|97.98|95.78|97.77|95.57|0
1643879350000|2022-02-03 09:09:10|97.86|95.66|97.9|95.7|97.9|95.7|97.86|95.66|0
1643879370000|2022-02-03 09:09:30|97.86|95.66|97.86|95.66|97.86|95.66|97.86|95.66|0
1643879380000|2022-02-03 09:09:40|97.9|95.7|97.86|95.66|97.9|95.7|97.86|95.66|0
1643879390000|2022-02-03 09:09:50|97.94|95.74|97.94|95.74|97.94|95.74|97.94|95.74|0
1643879400000|2022-02-03 09:10:00|97.98|95.78|97.94|95.74|97.98|95.78|97.94|95.74|0
1643879410000|2022-02-03 09:10:10|97.9|95.7|97.94|95.74|97.94|95.74|97.9|95.7|0
1643879420000|2022-02-03 09:10:20|98.06|95.86|98.11|95.91|98.11|95.91|98.06|95.86|0
1643879440000|2022-02-03 09:10:40|98.02|95.82|98.19|95.99|98.19|95.99|98.02|95.82|0
1643879450000|2022-02-03 09:10:50|98.11|95.91|97.77|95.57|98.11|95.91|97.77|95.57|0
1643879460000|2022-02-03 09:11:00|97.6|95.4|97.64|95.44|97.69|95.49|97.6|95.4|0
1643879470000|2022-02-03 09:11:10|97.6|95.4|97.6|95.4|97.69|95.49|97.6|95.4|0
1643879480000|2022-02-03 09:11:20|97.64|95.44|97.77|95.57|97.77|95.57|97.64|95.44|0
1643879490000|2022-02-03 09:11:30|97.69|95.49|97.6|95.4|97.69|95.49|97.6|95.4|0
1643879500000|2022-02-03 09:11:40|97.64|95.44|97.69|95.49|97.69|95.49|97.64|95.44|0
1643879510000|2022-02-03 09:11:50|97.73|95.53|97.69|95.49|97.73|95.53|97.69|95.49|0
1643879520000|2022-02-03 09:12:00|97.77|95.57|97.94|95.74|97.94|95.74|97.77|95.57|0
1643879530000|2022-02-03 09:12:10|98.02|95.82|98.02|95.82|98.02|95.82|97.85|95.65|0
1643879540000|2022-02-03 09:12:20|97.94|95.74|98.02|95.82|98.02|95.82|97.94|95.74|0
1643879550000|2022-02-03 09:12:30|97.94|95.74|98.02|95.82|98.02|95.82|97.9|95.7|0
1643879560000|2022-02-03 09:12:40|97.98|95.78|98.11|95.91|98.11|95.91|97.98|95.78|0
1643879570000|2022-02-03 09:12:50|98.02|95.82|98.11|95.91|98.11|95.91|98.02|95.82|0
1643879580000|2022-02-03 09:13:00|98.06|95.86|98.11|95.91|98.11|95.91|98.02|95.82|0
1643879590000|2022-02-03 09:13:10|98.15|95.95|98.15|95.95|98.15|95.95|98.15|95.95|0
1643879600000|2022-02-03 09:13:20|98.11|95.91|98.02|95.82|98.11|95.91|98.02|95.82|0
1643879610000|2022-02-03 09:13:30|97.85|95.65|97.94|95.74|97.94|95.74|97.85|95.65|0
1643879620000|2022-02-03 09:13:40|98.02|95.82|98.02|95.82|98.02|95.82|98.02|95.82|0
1643879630000|2022-02-03 09:13:50|98.11|95.91|98.19|95.99|98.19|95.99|98.11|95.91|0
1643879640000|2022-02-03 09:14:00|98.11|95.91|98.32|96.12|98.32|96.12|98.11|95.91|0
1643879650000|2022-02-03 09:14:10|98.44|96.24|98.61|96.41|98.61|96.41|98.44|96.24|0
1643879660000|2022-02-03 09:14:20|98.65|96.45|98.61|96.41|98.65|96.45|98.57|96.37|0
1643879670000|2022-02-03 09:14:30|98.7|96.5|98.61|96.41|98.7|96.5|98.61|96.41|0
1643879680000|2022-02-03 09:14:40|98.7|96.5|98.44|96.24|98.7|96.5|98.44|96.24|0
1643879690000|2022-02-03 09:14:50|98.36|96.16|98.53|96.33|98.53|96.33|98.36|96.16|0
1643879700000|2022-02-03 09:15:00|98.48|96.28|98.61|96.41|98.61|96.41|98.48|96.28|0
1643879710000|2022-02-03 09:15:10|98.44|96.24|98.53|96.33|98.53|96.33|98.44|96.24|0
1643879720000|2022-02-03 09:15:20|98.48|96.28|98.61|96.41|98.61|96.41|98.44|96.24|0
1643879730000|2022-02-03 09:15:30|98.36|96.16|98.27|96.07|98.36|96.16|98.27|96.07|0
1643879740000|2022-02-03 09:15:40|98.19|95.99|98.36|96.16|98.36|96.16|98.19|95.99|0
1643879750000|2022-02-03 09:15:50|98.27|96.07|98.31|96.11|98.32|96.12|98.27|96.07|0
1643879760000|2022-02-03 09:16:00|98.27|96.07|98.19|95.99|98.27|96.07|98.19|95.99|0
1643879770000|2022-02-03 09:16:10|98.27|96.07|98.31|96.11|98.31|96.11|98.27|96.07|0
1643879780000|2022-02-03 09:16:20|98.27|96.07|98.36|96.16|98.36|96.16|98.19|95.99|0
1643879790000|2022-02-03 09:16:30|98.23|96.03|98.27|96.07|98.27|96.07|98.19|95.99|0
1643879810000|2022-02-03 09:16:50|98.31|96.11|98.36|96.16|98.44|96.24|98.27|96.07|0
1643879820000|2022-02-03 09:17:00|98.44|96.24|98.44|96.24|98.44|96.24|98.44|96.24|0
1643879830000|2022-02-03 09:17:10|98.53|96.33|98.53|96.33|98.53|96.33|98.53|96.33|0
1643879840000|2022-02-03 09:17:20|98.48|96.28|98.48|96.28|98.48|96.28|98.44|96.24|0
1643879850000|2022-02-03 09:17:30|98.53|96.33|98.61|96.41|98.7|96.5|98.53|96.33|0
1643879860000|2022-02-03 09:17:40|98.78|96.58|98.78|96.58|98.87|96.67|98.78|96.58|0
1643879870000|2022-02-03 09:17:50|98.7|96.5|98.78|96.58|98.78|96.58|98.7|96.5|0
1643879880000|2022-02-03 09:18:00|98.87|96.67|98.87|96.67|98.87|96.67|98.87|96.67|0
1643879890000|2022-02-03 09:18:10|98.78|96.58|98.74|96.54|98.78|96.58|98.74|96.54|0
1643879900000|2022-02-03 09:18:20|98.7|96.5|98.78|96.58|98.78|96.58|98.7|96.5|0
1643879910000|2022-02-03 09:18:30|98.74|96.54|98.87|96.67|98.87|96.67|98.74|96.54|0
1643879920000|2022-02-03 09:18:40|98.95|96.75|99.03|96.83|99.08|96.88|98.95|96.75|0
1643879930000|2022-02-03 09:18:50|99.08|96.88|99.03|96.83|99.08|96.88|99.03|96.83|0
1643879940000|2022-02-03 09:19:00|98.99|96.79|99.12|96.92|99.12|96.92|98.99|96.79|0
1643879950000|2022-02-03 09:19:10|99.2|97|99.12|96.92|99.2|97|99.12|96.92|0
1643879960000|2022-02-03 09:19:20|99.16|96.96|99.2|97|99.2|97|99.12|96.92|0
1643879970000|2022-02-03 09:19:30|99.24|97.04|99.29|97.09|99.29|97.09|99.24|97.04|0
1643879980000|2022-02-03 09:19:40|99.2|97|99.12|96.92|99.2|97|99.12|96.92|0
1643879990000|2022-02-03 09:19:50|99.03|96.83|99.12|96.92|99.12|96.92|99.03|96.83|0
1643880000000|2022-02-03 09:20:00|99.2|97|99.2|97|99.2|97|99.12|96.92|0
1643880010000|2022-02-03 09:20:10|99.29|97.09|99.2|97|99.29|97.09|99.2|97|0
1643880020000|2022-02-03 09:20:20|99.12|96.92|99.12|96.92|99.12|96.92|99.12|96.92|0
1643880030000|2022-02-03 09:20:30|99.03|96.83|99.16|96.96|99.16|96.96|99.03|96.83|0
1643880040000|2022-02-03 09:20:40|99.12|96.92|99.2|97|99.2|97|99.12|96.92|0
1643880050000|2022-02-03 09:20:50|99.29|97.09|99.29|97.09|99.29|97.09|99.2|97|0
1643880060000|2022-02-03 09:21:00|99.37|97.17|99.37|97.17|99.37|97.17|99.37|97.17|0
1643880070000|2022-02-03 09:21:10|99.33|97.13|99.29|97.09|99.37|97.17|99.29|97.09|0
1643880090000|2022-02-03 09:21:30|99.2|97|99.2|97|99.2|97|99.16|96.96|0
1643880110000|2022-02-03 09:21:50|99.03|96.83|98.95|96.75|99.03|96.83|98.95|96.75|0
1643880120000|2022-02-03 09:22:00|99.03|96.83|98.78|96.58|99.03|96.83|98.73|96.53|0
1643880130000|2022-02-03 09:22:10|98.73|96.53|98.61|96.41|98.78|96.58|98.61|96.41|0
1643880140000|2022-02-03 09:22:20|98.57|96.37|98.52|96.32|98.57|96.37|98.44|96.24|0
1643880150000|2022-02-03 09:22:30|98.57|96.37|98.61|96.41|98.61|96.41|98.57|96.37|0
1643880160000|2022-02-03 09:22:40|98.69|96.49|98.69|96.49|98.73|96.53|98.69|96.49|0
1643880180000|2022-02-03 09:23:00|98.78|96.58|98.86|96.66|98.95|96.75|98.78|96.58|0
1643880190000|2022-02-03 09:23:10|98.95|96.75|98.95|96.75|98.95|96.75|98.95|96.75|0
1643880200000|2022-02-03 09:23:20|98.9|96.7|98.86|96.66|98.95|96.75|98.86|96.66|0
1643880210000|2022-02-03 09:23:30|98.78|96.58|98.78|96.58|98.78|96.58|98.73|96.53|0
1643880220000|2022-02-03 09:23:40|98.86|96.66|98.69|96.49|98.86|96.66|98.69|96.49|0
1643880230000|2022-02-03 09:23:50|98.61|96.41|98.78|96.58|98.78|96.58|98.61|96.41|0
1643880240000|2022-02-03 09:24:00|98.69|96.49|98.65|96.45|98.69|96.49|98.65|96.45|0
1643880250000|2022-02-03 09:24:10|98.69|96.49|98.78|96.58|98.78|96.58|98.61|96.41|0
1643880260000|2022-02-03 09:24:20|98.86|96.66|99.2|97|99.2|97|98.86|96.66|0
1643880270000|2022-02-03 09:24:30|99.12|96.92|99.2|97|99.2|97|99.12|96.92|0
1643880280000|2022-02-03 09:24:40|99.12|96.92|99.12|96.92|99.2|97|99.12|96.92|0
1643880290000|2022-02-03 09:24:50|99.03|96.83|99.03|96.83|99.03|96.83|99.03|96.83|0
1643880300000|2022-02-03 09:25:00|99.12|96.92|99.03|96.83|99.12|96.92|99.03|96.83|0
1643880310000|2022-02-03 09:25:10|99.12|96.92|99.03|96.83|99.12|96.92|99.03|96.83|0
1643880320000|2022-02-03 09:25:20|98.95|96.75|99.03|96.83|99.03|96.83|98.95|96.75|0
1643880330000|2022-02-03 09:25:30|98.99|96.79|99.12|96.92|99.12|96.92|98.99|96.79|0
1643880340000|2022-02-03 09:25:40|99.03|96.83|98.95|96.75|99.03|96.83|98.95|96.75|0
1643880350000|2022-02-03 09:25:50|98.86|96.66|98.78|96.58|98.86|96.66|98.78|96.58|0
1643880360000|2022-02-03 09:26:00|98.86|96.66|98.73|96.53|98.86|96.66|98.73|96.53|0
1643880370000|2022-02-03 09:26:10|98.61|96.41|98.61|96.41|98.69|96.49|98.61|96.41|0
1643880380000|2022-02-03 09:26:20|98.52|96.32|98.56|96.36|98.61|96.41|98.52|96.32|0
1643880390000|2022-02-03 09:26:30|98.48|96.28|98.44|96.24|98.48|96.28|98.44|96.24|0
1643880400000|2022-02-03 09:26:40|98.39|96.19|98.35|96.15|98.39|96.19|98.35|96.15|0
1643880410000|2022-02-03 09:26:50|98.19|95.99|98.27|96.07|98.27|96.07|98.19|95.99|0
1643880420000|2022-02-03 09:27:00|98.23|96.03|98.27|96.07|98.27|96.07|98.23|96.03|0
1643880430000|2022-02-03 09:27:10|98.23|96.03|98.27|96.07|98.27|96.07|98.1|95.9|0
1643880440000|2022-02-03 09:27:20|98.35|96.15|98.35|96.15|98.35|96.15|98.35|96.15|0
1643880460000|2022-02-03 09:27:40|98.44|96.24|98.35|96.15|98.44|96.24|98.35|96.15|0
1643880470000|2022-02-03 09:27:50|98.27|96.07|98.27|96.07|98.27|96.07|98.27|96.07|0
1643880480000|2022-02-03 09:28:00|98.35|96.15|98.27|96.07|98.35|96.15|98.27|96.07|0
1643880490000|2022-02-03 09:28:10|98.18|95.98|98.18|95.98|98.23|96.03|98.18|95.98|0
1643880500000|2022-02-03 09:28:20|98.1|95.9|98.18|95.98|98.18|95.98|98.1|95.9|0
1643880510000|2022-02-03 09:28:30|98.23|96.03|98.18|95.98|98.23|96.03|98.18|95.98|0
1643880520000|2022-02-03 09:28:40|98.1|95.9|98.1|95.9|98.18|95.98|98.1|95.9|0
1643880530000|2022-02-03 09:28:50|98.02|95.82|97.85|95.65|98.02|95.82|97.85|95.65|0
1643880550000|2022-02-03 09:29:10|97.93|95.73|97.93|95.73|97.93|95.73|97.93|95.73|0
1643880560000|2022-02-03 09:29:20|97.97|95.77|97.85|95.65|97.97|95.77|97.85|95.65|0
1643880570000|2022-02-03 09:29:30|97.93|95.73|97.93|95.73|97.93|95.73|97.93|95.73|0
1643880580000|2022-02-03 09:29:40|97.89|95.69|97.93|95.73|97.93|95.73|97.85|95.65|0
1643880590000|2022-02-03 09:29:50|97.97|95.77|97.93|95.73|97.97|95.77|97.93|95.73|0
1643880600000|2022-02-03 09:30:00|97.89|95.69|97.97|95.77|97.97|95.77|97.89|95.69|0
1643880610000|2022-02-03 09:30:10|98.02|95.82|97.97|95.77|98.02|95.82|97.93|95.73|0
1643880620000|2022-02-03 09:30:20|97.93|95.73|98.02|95.82|98.02|95.82|97.93|95.73|0
1643880630000|2022-02-03 09:30:30|97.97|95.77|98.02|95.82|98.02|95.82|97.97|95.77|0
1643880640000|2022-02-03 09:30:40|97.93|95.73|98.02|95.82|98.02|95.82|97.93|95.73|0
1643880650000|2022-02-03 09:30:50|97.93|95.73|98.02|95.82|98.02|95.82|97.93|95.73|0
1643880660000|2022-02-03 09:31:00|98.1|95.9|98.1|95.9|98.1|95.9|98.1|95.9|0
1643880670000|2022-02-03 09:31:10|98.02|95.82|98.01|95.81|98.02|95.82|98.01|95.81|0
1643880680000|2022-02-03 09:31:20|98.1|95.9|98.22|96.02|98.22|96.02|98.1|95.9|0
1643880690000|2022-02-03 09:31:30|98.27|96.07|98.27|96.07|98.27|96.07|98.18|95.98|0
1643880700000|2022-02-03 09:31:40|98.18|95.98|98.27|96.07|98.27|96.07|98.18|95.98|0
1643880710000|2022-02-03 09:31:50|98.1|95.9|98.01|95.81|98.1|95.9|98.01|95.81|0
1643880720000|2022-02-03 09:32:00|98.1|95.9|98.1|95.9|98.1|95.9|98.1|95.9|0
1643880730000|2022-02-03 09:32:10|98.01|95.81|98.01|95.81|98.01|95.81|97.93|95.73|0
1643880740000|2022-02-03 09:32:20|98.1|95.9|97.97|95.77|98.1|95.9|97.97|95.77|0
1643880750000|2022-02-03 09:32:30|97.93|95.73|98.01|95.81|98.01|95.81|97.93|95.73|0
1643880760000|2022-02-03 09:32:40|98.1|95.9|98.1|95.9|98.1|95.9|98.1|95.9|0
1643880770000|2022-02-03 09:32:50|98.05|95.85|98.1|95.9|98.1|95.9|98.05|95.85|0
1643880780000|2022-02-03 09:33:00|98.01|95.81|98.1|95.9|98.1|95.9|98.01|95.81|0
1643880810000|2022-02-03 09:33:30|98.05|95.85|98.01|95.81|98.05|95.85|97.93|95.73|0
1643880820000|2022-02-03 09:33:40|97.93|95.73|98.01|95.81|98.01|95.81|97.93|95.73|0
1643880830000|2022-02-03 09:33:50|97.93|95.73|98.1|95.9|98.1|95.9|97.93|95.73|0
1643880840000|2022-02-03 09:34:00|98.14|95.94|98.01|95.81|98.14|95.94|98.01|95.81|0
1643880850000|2022-02-03 09:34:10|98.1|95.9|98.05|95.85|98.1|95.9|98.05|95.85|0
1643880860000|2022-02-03 09:34:20|98.1|95.9|98.01|95.81|98.1|95.9|98.01|95.81|0
1643880870000|2022-02-03 09:34:30|98.1|95.9|98.1|95.9|98.1|95.9|98.05|95.85|0
1643880880000|2022-02-03 09:34:40|98.01|95.81|98.01|95.81|98.01|95.81|98.01|95.81|0
1643880890000|2022-02-03 09:34:50|97.93|95.73|97.93|95.73|97.93|95.73|97.93|95.73|0
1643880900000|2022-02-03 09:35:00|97.85|95.65|97.76|95.56|97.85|95.65|97.76|95.56|0
1643880910000|2022-02-03 09:35:10|97.68|95.48|97.68|95.48|97.68|95.48|97.68|95.48|0
1643880920000|2022-02-03 09:35:20|97.59|95.39|97.42|95.22|97.59|95.39|97.42|95.22|0
1643880940000|2022-02-03 09:35:40|97.34|95.14|97.34|95.14|97.34|95.14|97.34|95.14|0
1643880950000|2022-02-03 09:35:50|97.42|95.22|97.42|95.22|97.42|95.22|97.42|95.22|0
1643880960000|2022-02-03 09:36:00|97.51|95.31|97.46|95.26|97.51|95.31|97.46|95.26|0
1643880970000|2022-02-03 09:36:10|97.51|95.31|97.51|95.31|97.59|95.39|97.51|95.31|0
1643880980000|2022-02-03 09:36:20|97.46|95.26|97.42|95.22|97.46|95.26|97.34|95.14|0
1643880990000|2022-02-03 09:36:30|97.46|95.26|97.42|95.22|97.51|95.31|97.42|95.22|0
1643881000000|2022-02-03 09:36:40|97.34|95.14|97.42|95.22|97.42|95.22|97.34|95.14|0
1643881010000|2022-02-03 09:36:50|97.46|95.26|97.42|95.22|97.46|95.26|97.42|95.22|0
1643881020000|2022-02-03 09:37:00|97.51|95.31|97.42|95.22|97.51|95.31|97.42|95.22|0
1643881030000|2022-02-03 09:37:10|97.51|95.31|97.42|95.22|97.51|95.31|97.42|95.22|0
1643881040000|2022-02-03 09:37:20|97.34|95.14|97.34|95.14|97.34|95.14|97.34|95.14|0
1643881050000|2022-02-03 09:37:30|97.38|95.18|97.34|95.14|97.38|95.18|97.34|95.14|0
1643881070000|2022-02-03 09:37:50|97.38|95.18|97.38|95.18|97.38|95.18|97.38|95.18|0
1643881080000|2022-02-03 09:38:00|97.34|95.14|97.09|94.89|97.34|95.14|97.09|94.89|0
1643881100000|2022-02-03 09:38:20|97|94.8|97|94.8|97|94.8|97|94.8|0
1643881120000|2022-02-03 09:38:40|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1643881130000|2022-02-03 09:38:50|97.09|94.89|96.92|94.72|97.09|94.89|96.92|94.72|0
1643881150000|2022-02-03 09:39:10|96.96|94.76|96.92|94.72|96.96|94.76|96.92|94.72|0
1643881160000|2022-02-03 09:39:20|97|94.8|97|94.8|97|94.8|96.96|94.76|0
1643881180000|2022-02-03 09:39:40|97.09|94.89|97.26|95.06|97.26|95.06|97.09|94.89|0
1643881190000|2022-02-03 09:39:50|97.17|94.97|97.26|95.06|97.34|95.14|97.17|94.97|0
1643881220000|2022-02-03 09:40:20|97.17|94.97|97.09|94.89|97.17|94.97|97.09|94.89|0
1643881230000|2022-02-03 09:40:30|97|94.8|97|94.8|97.09|94.89|97|94.8|0
1643881240000|2022-02-03 09:40:40|96.96|94.76|97.09|94.89|97.09|94.89|96.96|94.76|0
1643881250000|2022-02-03 09:40:50|97.04|94.84|97|94.8|97.04|94.84|97|94.8|0
1643881260000|2022-02-03 09:41:00|96.96|94.76|96.92|94.72|97.09|94.89|96.92|94.72|0
1643881280000|2022-02-03 09:41:20|96.75|94.55|96.75|94.55|96.84|94.64|96.75|94.55|0
1643881290000|2022-02-03 09:41:30|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1643881300000|2022-02-03 09:41:40|96.59|94.39|96.59|94.39|96.67|94.47|96.59|94.39|0
1643881310000|2022-02-03 09:41:50|96.42|94.22|96.42|94.22|96.42|94.22|96.42|94.22|0
1643881320000|2022-02-03 09:42:00|96.5|94.3|96.34|94.14|96.5|94.3|96.34|94.14|0
1643881330000|2022-02-03 09:42:10|96.38|94.18|96.34|94.14|96.38|94.18|96.34|94.14|0
1643881340000|2022-02-03 09:42:20|96.38|94.18|96.25|94.05|96.38|94.18|96.25|94.05|0
1643881350000|2022-02-03 09:42:30|96.17|93.97|95.92|93.72|96.17|93.97|95.92|93.72|0
1643881360000|2022-02-03 09:42:40|95.96|93.76|95.96|93.76|95.96|93.76|95.92|93.72|0
1643881370000|2022-02-03 09:42:50|96|93.8|95.96|93.76|96|93.8|95.96|93.76|0
1643881380000|2022-02-03 09:43:00|95.92|93.72|95.59|93.39|95.92|93.72|95.59|93.39|0
1643881390000|2022-02-03 09:43:10|95.67|93.47|95.51|93.31|95.67|93.47|95.51|93.31|0
1643881400000|2022-02-03 09:43:20|95.42|93.22|95.26|93.06|95.42|93.22|95.26|93.06|0
1643881410000|2022-02-03 09:43:30|95.18|92.98|95.18|92.98|95.26|93.06|95.18|92.98|0
1643881420000|2022-02-03 09:43:40|95.3|93.1|95.26|93.06|95.34|93.14|95.26|93.06|0
1643881430000|2022-02-03 09:43:50|95.34|93.14|95.59|93.39|95.59|93.39|95.34|93.14|0
1643881440000|2022-02-03 09:44:00|95.42|93.22|95.42|93.22|95.46|93.26|95.42|93.22|0
1643881450000|2022-02-03 09:44:10|95.51|93.31|95.59|93.39|95.59|93.39|95.51|93.31|0
1643881460000|2022-02-03 09:44:20|95.55|93.35|95.59|93.39|95.59|93.39|95.55|93.35|0
1643881470000|2022-02-03 09:44:30|95.55|93.35|95.59|93.39|95.59|93.39|95.54|93.34|0
1643881480000|2022-02-03 09:44:40|95.51|93.31|95.75|93.55|95.75|93.55|95.51|93.31|0
1643881490000|2022-02-03 09:44:50|95.84|93.64|95.84|93.64|95.92|93.72|95.84|93.64|0
1643881500000|2022-02-03 09:45:00|95.79|93.59|95.92|93.72|95.92|93.72|95.79|93.59|0
1643881510000|2022-02-03 09:45:10|96.04|93.84|96.09|93.89|96.09|93.89|96|93.8|0
1643881520000|2022-02-03 09:45:20|96.17|93.97|96.17|93.97|96.17|93.97|96.17|93.97|0
1643881530000|2022-02-03 09:45:30|96.25|94.05|96.33|94.13|96.33|94.13|96.25|94.05|0
1643881540000|2022-02-03 09:45:40|96.25|94.05|96.25|94.05|96.25|94.05|96.25|94.05|0
1643881550000|2022-02-03 09:45:50|96.17|93.97|96.25|94.05|96.25|94.05|96.17|93.97|0
1643881560000|2022-02-03 09:46:00|96.37|94.17|96.37|94.17|96.42|94.22|96.37|94.17|0
1643881570000|2022-02-03 09:46:10|96.42|94.22|96.58|94.38|96.58|94.38|96.42|94.22|0
1643881580000|2022-02-03 09:46:20|96.54|94.34|96.5|94.3|96.54|94.34|96.5|94.3|0
1643881590000|2022-02-03 09:46:30|96.58|94.38|96.67|94.47|96.67|94.47|96.58|94.38|0
1643881600000|2022-02-03 09:46:40|96.75|94.55|96.75|94.55|96.75|94.55|96.75|94.55|0
1643881610000|2022-02-03 09:46:50|96.83|94.63|96.92|94.72|96.92|94.72|96.83|94.63|0
1643881620000|2022-02-03 09:47:00|96.83|94.63|96.83|94.63|96.83|94.63|96.75|94.55|0
1643881630000|2022-02-03 09:47:10|96.75|94.55|96.92|94.72|96.92|94.72|96.75|94.55|0
1643881640000|2022-02-03 09:47:20|96.87|94.67|96.92|94.72|96.92|94.72|96.87|94.67|0
1643881650000|2022-02-03 09:47:30|96.87|94.67|96.83|94.63|96.87|94.67|96.83|94.63|0
1643881660000|2022-02-03 09:47:40|96.75|94.55|96.75|94.55|96.83|94.63|96.75|94.55|0
1643881670000|2022-02-03 09:47:50|96.67|94.47|96.71|94.51|96.71|94.51|96.62|94.42|0
1643881680000|2022-02-03 09:48:00|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1643881690000|2022-02-03 09:48:10|96.75|94.55|96.92|94.72|96.92|94.72|96.75|94.55|0
1643881700000|2022-02-03 09:48:20|96.87|94.67|96.96|94.76|97|94.8|96.87|94.67|0
1643881710000|2022-02-03 09:48:30|96.92|94.72|96.83|94.63|96.92|94.72|96.83|94.63|0
1643881720000|2022-02-03 09:48:40|96.92|94.72|96.92|94.72|97|94.8|96.87|94.67|0
1643881730000|2022-02-03 09:48:50|96.83|94.63|96.92|94.72|96.92|94.72|96.83|94.63|0
1643881740000|2022-02-03 09:49:00|96.87|94.67|96.79|94.59|96.87|94.67|96.75|94.55|0
1643881750000|2022-02-03 09:49:10|96.83|94.63|96.79|94.59|96.83|94.63|96.79|94.59|0
1643881760000|2022-02-03 09:49:20|96.83|94.63|96.75|94.55|96.83|94.63|96.75|94.55|0
1643881770000|2022-02-03 09:49:30|96.83|94.63|96.71|94.51|96.83|94.63|96.71|94.51|0
1643881780000|2022-02-03 09:49:40|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1643881790000|2022-02-03 09:49:50|96.58|94.38|96.62|94.42|96.62|94.42|96.58|94.38|0
1643881800000|2022-02-03 09:50:00|96.58|94.38|96.5|94.3|96.58|94.38|96.5|94.3|0
1643881810000|2022-02-03 09:50:10|96.62|94.42|96.62|94.42|96.62|94.42|96.58|94.38|0
1643881820000|2022-02-03 09:50:20|96.58|94.38|96.92|94.72|96.92|94.72|96.58|94.38|0
1643881830000|2022-02-03 09:50:30|96.83|94.63|96.83|94.63|96.83|94.63|96.75|94.55|0
1643881840000|2022-02-03 09:50:40|96.87|94.67|97|94.8|97|94.8|96.87|94.67|0
1643881850000|2022-02-03 09:50:50|96.75|94.55|96.79|94.59|96.83|94.63|96.75|94.55|0
1643881860000|2022-02-03 09:51:00|96.75|94.55|96.92|94.72|96.92|94.72|96.75|94.55|0
1643881870000|2022-02-03 09:51:10|97|94.8|97|94.8|97|94.8|96.92|94.72|0
1643881880000|2022-02-03 09:51:20|96.92|94.72|96.87|94.67|96.92|94.72|96.83|94.63|0
1643881890000|2022-02-03 09:51:30|96.83|94.63|96.87|94.67|96.87|94.67|96.83|94.63|0
1643881900000|2022-02-03 09:51:40|96.92|94.72|96.92|94.72|96.92|94.72|96.92|94.72|0
1643881920000|2022-02-03 09:52:00|96.83|94.63|96.83|94.63|96.83|94.63|96.83|94.63|0
1643881940000|2022-02-03 09:52:20|96.75|94.55|96.66|94.46|96.75|94.55|96.58|94.38|0
1643881950000|2022-02-03 09:52:30|96.62|94.42|96.58|94.38|96.62|94.42|96.58|94.38|0
1643881960000|2022-02-03 09:52:40|96.5|94.3|96.5|94.3|96.5|94.3|96.5|94.3|0
1643881970000|2022-02-03 09:52:50|96.45|94.25|96.41|94.21|96.45|94.25|96.41|94.21|0
1643881980000|2022-02-03 09:53:00|96.33|94.13|96.25|94.05|96.33|94.13|96.25|94.05|0
1643881990000|2022-02-03 09:53:10|96.33|94.13|96.33|94.13|96.41|94.21|96.33|94.13|0
1643882000000|2022-02-03 09:53:20|96.41|94.21|96.29|94.09|96.41|94.21|96.29|94.09|0
1643882010000|2022-02-03 09:53:30|96.25|94.05|96.16|93.96|96.25|94.05|96.16|93.96|0
1643882020000|2022-02-03 09:53:40|96.2|94|96.16|93.96|96.25|94.05|96.16|93.96|0
1643882030000|2022-02-03 09:53:50|96.2|94|96.08|93.88|96.2|94|96.08|93.88|0
1643882040000|2022-02-03 09:54:00|96.12|93.92|96.08|93.88|96.16|93.96|96.08|93.88|0
1643882050000|2022-02-03 09:54:10|96|93.8|96.04|93.84|96.04|93.84|96|93.8|0
1643882060000|2022-02-03 09:54:20|96.08|93.88|96.08|93.88|96.08|93.88|96|93.8|0
1643882070000|2022-02-03 09:54:30|96.04|93.84|95.75|93.55|96.04|93.84|95.75|93.55|0
1643882080000|2022-02-03 09:54:40|95.71|93.51|95.75|93.55|95.75|93.55|95.67|93.47|0
1643882090000|2022-02-03 09:54:50|95.71|93.51|95.42|93.22|95.71|93.51|95.42|93.22|0
1643882100000|2022-02-03 09:55:00|95.25|93.05|95.17|92.97|95.25|93.05|95.17|92.97|0
1643882110000|2022-02-03 09:55:10|95.01|92.81|95.5|93.3|95.58|93.38|95.01|92.81|0
1643882120000|2022-02-03 09:55:20|95.46|93.26|95.42|93.22|95.5|93.3|95.42|93.22|0
1643882130000|2022-02-03 09:55:30|95.5|93.3|95.5|93.3|95.5|93.3|95.46|93.26|0
1643882140000|2022-02-03 09:55:40|95.42|93.22|95.42|93.22|95.42|93.22|95.34|93.14|0
1643882150000|2022-02-03 09:55:50|95.5|93.3|95.17|92.97|95.5|93.3|95.17|92.97|0
1643882160000|2022-02-03 09:56:00|95.13|92.93|95.33|93.13|95.33|93.13|95.13|92.93|0
1643882170000|2022-02-03 09:56:10|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1643882180000|2022-02-03 09:56:20|95.25|93.05|95.09|92.89|95.25|93.05|95.09|92.89|0
1643882190000|2022-02-03 09:56:30|95.04|92.84|95.09|92.89|95.09|92.89|95|92.8|0
1643882200000|2022-02-03 09:56:40|95|92.8|95.09|92.89|95.09|92.89|95|92.8|0
1643882210000|2022-02-03 09:56:50|95|92.8|94.96|92.76|95|92.8|94.92|92.72|0
1643882220000|2022-02-03 09:57:00|94.92|92.72|94.84|92.64|94.92|92.72|94.84|92.64|0
1643882230000|2022-02-03 09:57:10|94.88|92.68|94.84|92.64|94.88|92.68|94.84|92.64|0
1643882240000|2022-02-03 09:57:20|94.92|92.72|94.84|92.64|94.92|92.72|94.8|92.6|0
1643882250000|2022-02-03 09:57:30|94.76|92.56|94.26|92.06|94.76|92.56|94.26|92.06|0
1643882260000|2022-02-03 09:57:40|94.35|92.15|94.35|92.15|94.35|92.15|94.35|92.15|0
1643882270000|2022-02-03 09:57:50|94.26|92.06|94.26|92.06|94.26|92.06|94.26|92.06|0
1643882350000|2022-02-03 09:59:10|94.35|92.15|94.43|92.23|94.43|92.23|94.35|92.15|0
1643882370000|2022-02-03 09:59:30|94.35|92.15|94.35|92.15|94.35|92.15|94.35|92.15|0
1643882390000|2022-02-03 09:59:50|94.51|92.31|94.76|92.56|94.76|92.56|94.51|92.31|0
1643882400000|2022-02-03 10:00:00|94.67|92.47|94.76|92.56|94.84|92.64|94.67|92.47|0
1643882410000|2022-02-03 10:00:10|94.84|92.64|94.59|92.39|94.84|92.64|94.59|92.39|0
1643882420000|2022-02-03 10:00:20|94.51|92.31|94.59|92.39|94.59|92.39|94.51|92.31|0
1643882430000|2022-02-03 10:00:30|94.63|92.43|94.59|92.39|94.63|92.43|94.51|92.31|0
1643882440000|2022-02-03 10:00:40|94.67|92.47|94.59|92.39|94.67|92.47|94.59|92.39|0
1643882450000|2022-02-03 10:00:50|94.67|92.47|94.76|92.56|94.8|92.6|94.67|92.47|0
1643882460000|2022-02-03 10:01:00|94.67|92.47|94.76|92.56|94.76|92.56|94.67|92.47|0
1643882470000|2022-02-03 10:01:10|94.84|92.64|94.67|92.47|94.84|92.64|94.67|92.47|0
1643882480000|2022-02-03 10:01:20|94.76|92.56|94.84|92.64|94.84|92.64|94.71|92.51|0
1643882490000|2022-02-03 10:01:30|94.92|92.72|94.96|92.76|94.96|92.76|94.92|92.72|0
1643882500000|2022-02-03 10:01:40|95|92.8|94.96|92.76|95|92.8|94.96|92.76|0
1643882510000|2022-02-03 10:01:50|95|92.8|95|92.8|95.08|92.88|95|92.8|0
1643882520000|2022-02-03 10:02:00|94.92|92.72|94.67|92.47|94.92|92.72|94.67|92.47|0
1643882530000|2022-02-03 10:02:10|94.76|92.56|94.67|92.47|94.76|92.56|94.67|92.47|0
1643882540000|2022-02-03 10:02:20|94.76|92.56|94.59|92.39|94.76|92.56|94.59|92.39|0
1643882550000|2022-02-03 10:02:30|94.51|92.31|94.34|92.14|94.51|92.31|94.34|92.14|0
1643882560000|2022-02-03 10:02:40|94.26|92.06|94.26|92.06|94.3|92.1|94.26|92.06|0
1643882580000|2022-02-03 10:03:00|94.34|92.14|94.51|92.31|94.59|92.39|94.34|92.14|0
1643882590000|2022-02-03 10:03:10|94.59|92.39|94.59|92.39|94.59|92.39|94.43|92.23|0
1643882600000|2022-02-03 10:03:20|94.55|92.35|94.75|92.55|94.75|92.55|94.55|92.35|0
1643882610000|2022-02-03 10:03:30|94.71|92.51|94.75|92.55|94.75|92.55|94.67|92.47|0
1643882620000|2022-02-03 10:03:40|94.92|92.72|95|92.8|95|92.8|94.92|92.72|0
1643882630000|2022-02-03 10:03:50|94.96|92.76|94.92|92.72|95|92.8|94.92|92.72|0
1643882640000|2022-02-03 10:04:00|94.84|92.64|94.67|92.47|94.84|92.64|94.63|92.43|0
1643882650000|2022-02-03 10:04:10|94.71|92.51|94.92|92.72|94.92|92.72|94.71|92.51|0
1643882660000|2022-02-03 10:04:20|94.88|92.68|95.04|92.84|95.04|92.84|94.88|92.68|0
1643882670000|2022-02-03 10:04:30|95|92.8|95|92.8|95.04|92.84|95|92.8|0
1643882680000|2022-02-03 10:04:40|95.08|92.88|95.17|92.97|95.17|92.97|95.08|92.88|0
1643882690000|2022-02-03 10:04:50|95.25|93.05|95.25|93.05|95.25|93.05|95.25|93.05|0
1643882700000|2022-02-03 10:05:00|95.17|92.97|95.29|93.09|95.29|93.09|95.17|92.97|0
1643882710000|2022-02-03 10:05:10|95.17|92.97|95.08|92.88|95.17|92.97|95.08|92.88|0
1643882720000|2022-02-03 10:05:20|95.04|92.84|95.08|92.88|95.17|92.97|95|92.8|0
1643882740000|2022-02-03 10:05:40|95.12|92.92|95.25|93.05|95.25|93.05|95.12|92.92|0
1643882750000|2022-02-03 10:05:50|95.21|93.01|95.25|93.05|95.25|93.05|95.21|93.01|0
1643882760000|2022-02-03 10:06:00|95.33|93.13|95.25|93.05|95.33|93.13|95.25|93.05|0
1643882770000|2022-02-03 10:06:10|95.29|93.09|95.33|93.13|95.33|93.13|95.25|93.05|0
1643882780000|2022-02-03 10:06:20|95.41|93.21|95.58|93.38|95.58|93.38|95.41|93.21|0
1643882790000|2022-02-03 10:06:30|95.62|93.42|95.74|93.54|95.74|93.54|95.62|93.42|0
1643882800000|2022-02-03 10:06:40|95.7|93.5|95.66|93.46|95.7|93.5|95.66|93.46|0
1643882840000|2022-02-03 10:07:20|95.7|93.5|95.66|93.46|95.7|93.5|95.66|93.46|0
1643882860000|2022-02-03 10:07:40|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1643882870000|2022-02-03 10:07:50|95.78|93.58|95.74|93.54|95.83|93.63|95.74|93.54|0
1643882880000|2022-02-03 10:08:00|95.7|93.5|95.66|93.46|95.7|93.5|95.66|93.46|0
1643882890000|2022-02-03 10:08:10|95.74|93.54|95.66|93.46|95.74|93.54|95.66|93.46|0
1643882910000|2022-02-03 10:08:30|95.78|93.58|95.83|93.63|95.83|93.63|95.78|93.58|0
1643882920000|2022-02-03 10:08:40|95.74|93.54|95.83|93.63|95.83|93.63|95.74|93.54|0
1643882930000|2022-02-03 10:08:50|95.91|93.71|95.99|93.79|95.99|93.79|95.91|93.71|0
1643882940000|2022-02-03 10:09:00|95.91|93.71|96.07|93.87|96.07|93.87|95.91|93.71|0
1643882950000|2022-02-03 10:09:10|96.11|93.91|96.16|93.96|96.24|94.04|96.11|93.91|0
1643882960000|2022-02-03 10:09:20|96.07|93.87|95.99|93.79|96.07|93.87|95.99|93.79|0
1643882970000|2022-02-03 10:09:30|96.07|93.87|95.95|93.75|96.07|93.87|95.91|93.71|0
1643882980000|2022-02-03 10:09:40|95.91|93.71|96.07|93.87|96.07|93.87|95.91|93.71|0
1643882990000|2022-02-03 10:09:50|95.99|93.79|95.91|93.71|95.99|93.79|95.91|93.71|0
1643883000000|2022-02-03 10:10:00|95.99|93.79|95.95|93.75|96.03|93.83|95.95|93.75|0
1643883010000|2022-02-03 10:10:10|96.03|93.83|96.07|93.87|96.07|93.87|96.03|93.83|0
1643883020000|2022-02-03 10:10:20|95.99|93.79|95.99|93.79|95.99|93.79|95.99|93.79|0
1643883030000|2022-02-03 10:10:30|95.91|93.71|95.74|93.54|95.91|93.71|95.74|93.54|0
1643883040000|2022-02-03 10:10:40|95.66|93.46|95.58|93.38|95.66|93.46|95.58|93.38|0
1643883050000|2022-02-03 10:10:50|95.53|93.33|95.58|93.38|95.58|93.38|95.53|93.33|0
1643883060000|2022-02-03 10:11:00|95.49|93.29|95.53|93.33|95.58|93.38|95.49|93.29|0
1643883070000|2022-02-03 10:11:10|95.49|93.29|95.62|93.42|95.62|93.42|95.49|93.29|0
1643883080000|2022-02-03 10:11:20|95.66|93.46|95.58|93.38|95.66|93.46|95.58|93.38|0
1643883090000|2022-02-03 10:11:30|95.66|93.46|95.74|93.54|95.74|93.54|95.66|93.46|0
1643883100000|2022-02-03 10:11:40|95.82|93.62|96.16|93.96|96.16|93.96|95.82|93.62|0
1643883110000|2022-02-03 10:11:50|96.28|94.08|96.49|94.29|96.57|94.37|96.28|94.08|0
1643883120000|2022-02-03 10:12:00|96.45|94.25|96.16|93.96|96.45|94.25|96.16|93.96|0
1643883130000|2022-02-03 10:12:10|96.2|94|96.11|93.91|96.2|94|96.11|93.91|0
1643883140000|2022-02-03 10:12:20|96.16|93.96|96.16|93.96|96.16|93.96|96.16|93.96|0
1643883150000|2022-02-03 10:12:30|96.2|94|96.16|93.96|96.2|94|96.16|93.96|0
1643883160000|2022-02-03 10:12:40|96.32|94.12|96.32|94.12|96.41|94.21|96.32|94.12|0
1643883170000|2022-02-03 10:12:50|96.28|94.08|96.28|94.08|96.32|94.12|96.28|94.08|0
1643883180000|2022-02-03 10:13:00|96.41|94.21|96.24|94.04|96.41|94.21|96.24|94.04|0
1643883190000|2022-02-03 10:13:10|96.32|94.12|96.24|94.04|96.32|94.12|96.16|93.96|0
1643883200000|2022-02-03 10:13:20|96.28|94.08|96.28|94.08|96.28|94.08|96.28|94.08|0
1643883210000|2022-02-03 10:13:30|96.24|94.04|96.16|93.96|96.24|94.04|96.16|93.96|0
1643883220000|2022-02-03 10:13:40|96.11|93.91|96.16|93.96|96.24|94.04|96.11|93.91|0
1643883230000|2022-02-03 10:13:50|96.07|93.87|96.16|93.96|96.16|93.96|96.07|93.87|0
1643883240000|2022-02-03 10:14:00|96.28|94.08|96.32|94.12|96.32|94.12|96.24|94.04|0
1643883250000|2022-02-03 10:14:10|96.28|94.08|96.16|93.96|96.28|94.08|96.16|93.96|0
1643883260000|2022-02-03 10:14:20|96.07|93.87|96.03|93.83|96.07|93.87|96.03|93.83|0
1643883270000|2022-02-03 10:14:30|95.99|93.79|95.61|93.41|95.99|93.79|95.61|93.41|0
1643883280000|2022-02-03 10:14:40|95.66|93.46|95.82|93.62|95.82|93.62|95.66|93.46|0
1643883300000|2022-02-03 10:15:00|95.74|93.54|95.82|93.62|95.82|93.62|95.74|93.54|0
1643883310000|2022-02-03 10:15:10|95.99|93.79|95.99|93.79|96.07|93.87|95.99|93.79|0
1643883340000|2022-02-03 10:15:40|96.03|93.83|96.16|93.96|96.16|93.96|95.99|93.79|0
1643883350000|2022-02-03 10:15:50|96.07|93.87|96.16|93.96|96.16|93.96|96.07|93.87|0
1643883360000|2022-02-03 10:16:00|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1643883370000|2022-02-03 10:16:10|95.99|93.79|96.07|93.87|96.07|93.87|95.99|93.79|0
1643883380000|2022-02-03 10:16:20|96.03|93.83|96.24|94.04|96.24|94.04|96.03|93.83|0
1643883390000|2022-02-03 10:16:30|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1643883400000|2022-02-03 10:16:40|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1643883410000|2022-02-03 10:16:50|96.15|93.95|96.24|94.04|96.24|94.04|96.15|93.95|0
1643883420000|2022-02-03 10:17:00|96.19|93.99|95.99|93.79|96.19|93.99|95.99|93.79|0
1643883430000|2022-02-03 10:17:10|96.07|93.87|96.11|93.91|96.15|93.95|96.07|93.87|0
1643883440000|2022-02-03 10:17:20|96.07|93.87|95.99|93.79|96.07|93.87|95.99|93.79|0
1643883450000|2022-02-03 10:17:30|96.07|93.87|96.03|93.83|96.07|93.87|95.99|93.79|0
1643883460000|2022-02-03 10:17:40|96.07|93.87|96.07|93.87|96.07|93.87|96.03|93.83|0
1643883470000|2022-02-03 10:17:50|95.99|93.79|96.07|93.87|96.07|93.87|95.99|93.79|0
1643883480000|2022-02-03 10:18:00|95.99|93.79|96.03|93.83|96.03|93.83|95.99|93.79|0
1643883490000|2022-02-03 10:18:10|96.15|93.95|96.24|94.04|96.24|94.04|96.07|93.87|0
1643883500000|2022-02-03 10:18:20|96.15|93.95|96.15|93.95|96.19|93.99|96.15|93.95|0
1643883510000|2022-02-03 10:18:30|96.24|94.04|96.32|94.12|96.32|94.12|96.24|94.04|0
1643883530000|2022-02-03 10:18:50|96.24|94.04|96.4|94.2|96.4|94.2|96.24|94.04|0
1643883540000|2022-02-03 10:19:00|96.49|94.29|96.15|93.95|96.49|94.29|96.15|93.95|0
1643883550000|2022-02-03 10:19:10|96.24|94.04|96.4|94.2|96.4|94.2|96.24|94.04|0
1643883560000|2022-02-03 10:19:20|96.49|94.29|96.49|94.29|96.49|94.29|96.49|94.29|0
1643883570000|2022-02-03 10:19:30|96.4|94.2|96.4|94.2|96.4|94.2|96.4|94.2|0
1643883580000|2022-02-03 10:19:40|96.49|94.29|96.49|94.29|96.49|94.29|96.44|94.24|0
1643883590000|2022-02-03 10:19:50|96.44|94.24|96.49|94.29|96.57|94.37|96.44|94.24|0
1643883600000|2022-02-03 10:20:00|96.57|94.37|96.74|94.54|96.74|94.54|96.57|94.37|0
1643883610000|2022-02-03 10:20:10|96.57|94.37|96.57|94.37|96.57|94.37|96.49|94.29|0
1643883620000|2022-02-03 10:20:20|96.4|94.2|96.4|94.2|96.4|94.2|96.36|94.16|0
1643883630000|2022-02-03 10:20:30|96.32|94.12|96.24|94.04|96.32|94.12|96.24|94.04|0
1643883640000|2022-02-03 10:20:40|96.32|94.12|96.24|94.04|96.32|94.12|96.24|94.04|0
1643883650000|2022-02-03 10:20:50|95.9|93.7|95.74|93.54|95.9|93.7|95.74|93.54|0
1643883660000|2022-02-03 10:21:00|95.66|93.46|95.99|93.79|95.99|93.79|95.66|93.46|0
1643883670000|2022-02-03 10:21:10|95.66|93.46|95.53|93.33|95.66|93.46|95.53|93.33|0
1643883680000|2022-02-03 10:21:20|95.49|93.29|95.41|93.21|95.57|93.37|95.41|93.21|0
1643883690000|2022-02-03 10:21:30|95.24|93.04|95.45|93.25|95.45|93.25|95.24|93.04|0
1643883700000|2022-02-03 10:21:40|95.49|93.29|95.41|93.21|95.49|93.29|95.41|93.21|0
1643883710000|2022-02-03 10:21:50|95.49|93.29|95.32|93.12|95.49|93.29|95.32|93.12|0
1643883720000|2022-02-03 10:22:00|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1643883730000|2022-02-03 10:22:10|95.36|93.16|95.32|93.12|95.41|93.21|95.32|93.12|0
1643883740000|2022-02-03 10:22:20|95.41|93.21|95.24|93.04|95.41|93.21|95.24|93.04|0
1643883750000|2022-02-03 10:22:30|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1643883760000|2022-02-03 10:22:40|95.24|93.04|95.41|93.21|95.41|93.21|95.24|93.04|0
1643883770000|2022-02-03 10:22:50|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1643883780000|2022-02-03 10:23:00|95.28|93.08|95.24|93.04|95.28|93.08|95.24|93.04|0
1643883790000|2022-02-03 10:23:10|95.2|93|95.16|92.96|95.2|93|95.16|92.96|0
1643883800000|2022-02-03 10:23:20|95.24|93.04|95.24|93.04|95.24|93.04|95.16|92.96|0
1643883810000|2022-02-03 10:23:30|95.57|93.37|95.41|93.21|95.57|93.37|95.41|93.21|0
1643883820000|2022-02-03 10:23:40|95.32|93.12|95.28|93.08|95.32|93.12|95.28|93.08|0
1643883830000|2022-02-03 10:23:50|95.32|93.12|95.49|93.29|95.49|93.29|95.32|93.12|0
1643883850000|2022-02-03 10:24:10|95.53|93.33|95.57|93.37|95.57|93.37|95.53|93.33|0
1643883860000|2022-02-03 10:24:20|95.49|93.29|95.57|93.37|95.57|93.37|95.49|93.29|0
1643883870000|2022-02-03 10:24:30|95.53|93.33|95.49|93.29|95.53|93.33|95.41|93.21|0
1643883880000|2022-02-03 10:24:40|95.45|93.25|95.36|93.16|95.49|93.29|95.32|93.12|0
1643883890000|2022-02-03 10:24:50|95.32|93.12|95.24|93.04|95.32|93.12|95.24|93.04|0
1643883900000|2022-02-03 10:25:00|95.16|92.96|95.07|92.87|95.16|92.96|95.07|92.87|0
1643883910000|2022-02-03 10:25:10|94.99|92.79|95.07|92.87|95.07|92.87|94.99|92.79|0
1643883920000|2022-02-03 10:25:20|95.16|92.96|95.49|93.29|95.49|93.29|95.16|92.96|0
1643883930000|2022-02-03 10:25:30|95.57|93.37|95.49|93.29|95.57|93.37|95.4|93.2|0
1643883940000|2022-02-03 10:25:40|95.44|93.24|95.57|93.37|95.57|93.37|95.4|93.2|0
1643883950000|2022-02-03 10:25:50|95.49|93.29|95.49|93.29|95.49|93.29|95.44|93.24|0
1643883960000|2022-02-03 10:26:00|95.57|93.37|95.49|93.29|95.57|93.37|95.49|93.29|0
1643883970000|2022-02-03 10:26:10|95.44|93.24|95.69|93.49|95.69|93.49|95.44|93.24|0
1643883980000|2022-02-03 10:26:20|95.65|93.45|95.49|93.29|95.65|93.45|95.49|93.29|0
1643883990000|2022-02-03 10:26:30|95.4|93.2|95.44|93.24|95.49|93.29|95.4|93.2|0
1643884000000|2022-02-03 10:26:40|95.49|93.29|95.65|93.45|95.65|93.45|95.4|93.2|0
1643884010000|2022-02-03 10:26:50|95.57|93.37|95.61|93.41|95.65|93.45|95.57|93.37|0
1643884020000|2022-02-03 10:27:00|95.57|93.37|95.65|93.45|95.65|93.45|95.57|93.37|0
1643884030000|2022-02-03 10:27:10|95.74|93.54|95.82|93.62|95.82|93.62|95.74|93.54|0
1643884040000|2022-02-03 10:27:20|95.98|93.78|96.11|93.91|96.15|93.95|95.98|93.78|0
1643884050000|2022-02-03 10:27:30|96.07|93.87|96.07|93.87|96.07|93.87|96.02|93.82|0
1643884060000|2022-02-03 10:27:40|96.02|93.82|95.98|93.78|96.07|93.87|95.98|93.78|0
1643884070000|2022-02-03 10:27:50|96.02|93.82|95.98|93.78|96.07|93.87|95.98|93.78|0
1643884080000|2022-02-03 10:28:00|95.94|93.74|95.98|93.78|95.98|93.78|95.94|93.74|0
1643884090000|2022-02-03 10:28:10|95.94|93.74|95.94|93.74|95.98|93.78|95.94|93.74|0
1643884100000|2022-02-03 10:28:20|95.98|93.78|95.94|93.74|95.98|93.78|95.94|93.74|0
1643884110000|2022-02-03 10:28:30|95.9|93.7|95.77|93.57|95.9|93.7|95.77|93.57|0
1643884120000|2022-02-03 10:28:40|95.73|93.53|95.82|93.62|95.82|93.62|95.73|93.53|0
1643884130000|2022-02-03 10:28:50|95.86|93.66|95.82|93.62|95.86|93.66|95.73|93.53|0
1643884140000|2022-02-03 10:29:00|95.65|93.45|95.44|93.24|95.65|93.45|95.44|93.24|0
1643884150000|2022-02-03 10:29:10|95.4|93.2|95.32|93.12|95.4|93.2|95.32|93.12|0
1643884160000|2022-02-03 10:29:20|95.24|93.04|95.16|92.96|95.32|93.12|95.16|92.96|0
1643884170000|2022-02-03 10:29:30|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1643884180000|2022-02-03 10:29:40|95.32|93.12|95.49|93.29|95.49|93.29|95.32|93.12|0
1643884190000|2022-02-03 10:29:50|95.44|93.24|95.4|93.2|95.44|93.24|95.4|93.2|0
1643884200000|2022-02-03 10:30:00|95.32|93.12|95.32|93.12|95.36|93.16|95.32|93.12|0
1643884210000|2022-02-03 10:30:10|95.4|93.2|95.32|93.12|95.49|93.29|95.32|93.12|0
1643884220000|2022-02-03 10:30:20|95.36|93.16|95.49|93.29|95.49|93.29|95.36|93.16|0
1643884230000|2022-02-03 10:30:30|95.44|93.24|95.4|93.2|95.44|93.24|95.4|93.2|0
1643884240000|2022-02-03 10:30:40|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1643884250000|2022-02-03 10:30:50|95.44|93.24|95.36|93.16|95.44|93.24|95.36|93.16|0
1643884260000|2022-02-03 10:31:00|95.32|93.12|95.4|93.2|95.4|93.2|95.32|93.12|0
1643884270000|2022-02-03 10:31:10|95.44|93.24|95.36|93.16|95.44|93.24|95.36|93.16|0
1643884280000|2022-02-03 10:31:20|95.4|93.2|95.4|93.2|95.49|93.29|95.4|93.2|0
1643884290000|2022-02-03 10:31:30|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1643884300000|2022-02-03 10:31:40|95.65|93.45|95.77|93.57|95.82|93.62|95.65|93.45|0
1643884310000|2022-02-03 10:31:50|95.82|93.62|95.82|93.62|95.82|93.62|95.65|93.45|0
1643884320000|2022-02-03 10:32:00|95.98|93.78|95.73|93.53|95.98|93.78|95.73|93.53|0
1643884330000|2022-02-03 10:32:10|95.69|93.49|95.82|93.62|95.82|93.62|95.69|93.49|0
1643884340000|2022-02-03 10:32:20|95.77|93.57|95.65|93.45|95.77|93.57|95.65|93.45|0
1643884350000|2022-02-03 10:32:30|95.52|93.32|95.44|93.24|95.52|93.32|95.44|93.24|0
1643884360000|2022-02-03 10:32:40|95.48|93.28|95.52|93.32|95.52|93.32|95.48|93.28|0
1643884370000|2022-02-03 10:32:50|95.57|93.37|95.48|93.28|95.57|93.37|95.48|93.28|0
1643884380000|2022-02-03 10:33:00|95.52|93.32|95.48|93.28|95.57|93.37|95.48|93.28|0
1643884390000|2022-02-03 10:33:10|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1643884400000|2022-02-03 10:33:20|95.48|93.28|95.65|93.45|95.65|93.45|95.48|93.28|0
1643884410000|2022-02-03 10:33:30|95.82|93.62|95.94|93.74|95.98|93.78|95.82|93.62|0
1643884420000|2022-02-03 10:33:40|95.9|93.7|95.9|93.7|95.9|93.7|95.9|93.7|0
1643884430000|2022-02-03 10:33:50|95.94|93.74|95.98|93.78|95.98|93.78|95.94|93.74|0
1643884450000|2022-02-03 10:34:10|95.9|93.7|95.82|93.62|95.9|93.7|95.82|93.62|0
1643884460000|2022-02-03 10:34:20|95.9|93.7|95.82|93.62|95.9|93.7|95.82|93.62|0
1643884470000|2022-02-03 10:34:30|95.73|93.53|95.73|93.53|95.73|93.53|95.73|93.53|0
1643884480000|2022-02-03 10:34:40|95.82|93.62|95.81|93.61|95.82|93.62|95.81|93.61|0
1643884490000|2022-02-03 10:34:50|95.73|93.53|95.81|93.61|95.81|93.61|95.73|93.53|0
1643884500000|2022-02-03 10:35:00|95.94|93.74|95.9|93.7|95.94|93.74|95.9|93.7|0
1643884510000|2022-02-03 10:35:10|95.85|93.65|95.81|93.61|95.9|93.7|95.81|93.61|0
1643884520000|2022-02-03 10:35:20|95.9|93.7|95.9|93.7|95.9|93.7|95.9|93.7|0
1643884540000|2022-02-03 10:35:40|95.81|93.61|95.9|93.7|95.9|93.7|95.77|93.57|0
1643884550000|2022-02-03 10:35:50|95.81|93.61|95.81|93.61|95.81|93.61|95.81|93.61|0
1643884560000|2022-02-03 10:36:00|95.73|93.53|95.24|93.04|95.73|93.53|95.24|93.04|0
1643884570000|2022-02-03 10:36:10|95.15|92.95|95.27|93.07|95.27|93.07|95.15|92.95|0
1643884580000|2022-02-03 10:36:20|95.32|93.12|95.4|93.2|95.4|93.2|95.32|93.12|0
1643884590000|2022-02-03 10:36:30|95.32|93.12|95.32|93.12|95.4|93.2|95.32|93.12|0
1643884600000|2022-02-03 10:36:40|95.07|92.87|95.07|92.87|95.07|92.87|95.07|92.87|0
1643884610000|2022-02-03 10:36:50|95.03|92.83|94.99|92.79|95.03|92.83|94.91|92.71|0
1643884620000|2022-02-03 10:37:00|95.07|92.87|95.15|92.95|95.19|92.99|95.03|92.83|0
1643884630000|2022-02-03 10:37:10|95.07|92.87|94.99|92.79|95.07|92.87|94.99|92.79|0
1643884640000|2022-02-03 10:37:20|95.15|92.95|95.4|93.2|95.4|93.2|95.15|92.95|0
1643884650000|2022-02-03 10:37:30|95.23|93.03|95.15|92.95|95.23|93.03|95.15|92.95|0
1643884660000|2022-02-03 10:37:40|95.23|93.03|95.32|93.12|95.32|93.12|95.23|93.03|0
1643884670000|2022-02-03 10:37:50|95.23|93.03|95.23|93.03|95.27|93.07|95.23|93.03|0
1643884680000|2022-02-03 10:38:00|95.15|92.95|95.19|92.99|95.23|93.03|95.15|92.95|0
1643884690000|2022-02-03 10:38:10|95.23|93.03|95.15|92.95|95.23|93.03|95.15|92.95|0
1643884700000|2022-02-03 10:38:20|95.23|93.03|95.32|93.12|95.32|93.12|95.23|93.03|0
1643884710000|2022-02-03 10:38:30|95.4|93.2|95.4|93.2|95.4|93.2|95.4|93.2|0
1643884720000|2022-02-03 10:38:40|95.48|93.28|95.52|93.32|95.56|93.36|95.48|93.28|0
1643884730000|2022-02-03 10:38:50|95.56|93.36|95.56|93.36|95.56|93.36|95.56|93.36|0
1643884740000|2022-02-03 10:39:00|95.52|93.32|95.48|93.28|95.52|93.32|95.44|93.24|0
1643884750000|2022-02-03 10:39:10|95.56|93.36|95.48|93.28|95.56|93.36|95.48|93.28|0
1643884760000|2022-02-03 10:39:20|95.52|93.32|95.56|93.36|95.56|93.36|95.48|93.28|0
1643884770000|2022-02-03 10:39:30|95.6|93.4|95.4|93.2|95.6|93.4|95.4|93.2|0
1643884780000|2022-02-03 10:39:40|95.48|93.28|95.4|93.2|95.48|93.28|95.4|93.2|0
1643884790000|2022-02-03 10:39:50|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1643884800000|2022-02-03 10:40:00|95.23|93.03|95.15|92.95|95.23|93.03|95.15|92.95|0
1643884810000|2022-02-03 10:40:10|95.23|93.03|95.23|93.03|95.27|93.07|95.23|93.03|0
1643884820000|2022-02-03 10:40:20|95.15|92.95|95.07|92.87|95.15|92.95|95.07|92.87|0
1643884830000|2022-02-03 10:40:30|95.03|92.83|94.99|92.79|95.03|92.83|94.99|92.79|0
1643884840000|2022-02-03 10:40:40|95.07|92.87|95.11|92.91|95.11|92.91|95.07|92.87|0
1643884850000|2022-02-03 10:40:50|95.07|92.87|95.07|92.87|95.07|92.87|95.07|92.87|0
1643884860000|2022-02-03 10:41:00|95.23|93.03|95.11|92.91|95.23|93.03|95.11|92.91|0
1643884870000|2022-02-03 10:41:10|95.07|92.87|95.07|92.87|95.11|92.91|95.07|92.87|0
1643884880000|2022-02-03 10:41:20|95.23|93.03|95.32|93.12|95.32|93.12|95.23|93.03|0
1643884890000|2022-02-03 10:41:30|95.27|93.07|95.32|93.12|95.4|93.2|95.27|93.07|0
1643884900000|2022-02-03 10:41:40|95.36|93.16|95.32|93.12|95.4|93.2|95.32|93.12|0
1643884910000|2022-02-03 10:41:50|95.23|93.03|95.23|93.03|95.23|93.03|95.23|93.03|0
1643884930000|2022-02-03 10:42:10|95.19|92.99|95.19|92.99|95.19|92.99|95.15|92.95|0
1643884940000|2022-02-03 10:42:20|95.15|92.95|95.27|93.07|95.27|93.07|95.15|92.95|0
1643884950000|2022-02-03 10:42:30|95.23|93.03|95.23|93.03|95.32|93.12|95.23|93.03|0
1643884960000|2022-02-03 10:42:40|95.4|93.2|95.23|93.03|95.4|93.2|95.23|93.03|0
1643884970000|2022-02-03 10:42:50|95.15|92.95|95.15|92.95|95.23|93.03|95.15|92.95|0
1643884980000|2022-02-03 10:43:00|95.31|93.11|95.23|93.03|95.31|93.11|95.15|92.95|0
1643884990000|2022-02-03 10:43:10|95.4|93.2|95.23|93.03|95.4|93.2|95.23|93.03|0
1643885000000|2022-02-03 10:43:20|95.27|93.07|95.23|93.03|95.27|93.07|95.23|93.03|0
1643885010000|2022-02-03 10:43:30|95.15|92.95|95.19|92.99|95.19|92.99|95.15|92.95|0
1643885020000|2022-02-03 10:43:40|95.15|92.95|95.07|92.87|95.19|92.99|95.07|92.87|0
1643885030000|2022-02-03 10:43:50|95.11|92.91|95.07|92.87|95.11|92.91|94.98|92.78|0
1643885040000|2022-02-03 10:44:00|95.02|92.82|95.31|93.11|95.31|93.11|95.02|92.82|0
1643885050000|2022-02-03 10:44:10|95.23|93.03|95.23|93.03|95.23|93.03|95.23|93.03|0
1643885060000|2022-02-03 10:44:20|95.31|93.11|95.35|93.15|95.35|93.15|95.31|93.11|0
1643885070000|2022-02-03 10:44:30|95.31|93.11|95.48|93.28|95.48|93.28|95.31|93.11|0
1643885080000|2022-02-03 10:44:40|95.4|93.2|95.56|93.36|95.56|93.36|95.4|93.2|0
1643885090000|2022-02-03 10:44:50|95.48|93.28|95.4|93.2|95.48|93.28|95.4|93.2|0
1643885100000|2022-02-03 10:45:00|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1643885110000|2022-02-03 10:45:10|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1643885120000|2022-02-03 10:45:20|95.56|93.36|95.64|93.44|95.64|93.44|95.56|93.36|0
1643885130000|2022-02-03 10:45:30|95.56|93.36|95.64|93.44|95.64|93.44|95.56|93.36|0
1643885140000|2022-02-03 10:45:40|95.56|93.36|95.4|93.2|95.56|93.36|95.4|93.2|0
1643885150000|2022-02-03 10:45:50|95.31|93.11|95.31|93.11|95.31|93.11|95.31|93.11|0
1643885160000|2022-02-03 10:46:00|95.35|93.15|95.31|93.11|95.4|93.2|95.31|93.11|0
1643885170000|2022-02-03 10:46:10|95.23|93.03|95.31|93.11|95.31|93.11|95.23|93.03|0
1643885180000|2022-02-03 10:46:20|95.23|93.03|95.15|92.95|95.23|93.03|95.15|92.95|0
1643885190000|2022-02-03 10:46:30|95.07|92.87|95.15|92.95|95.15|92.95|94.9|92.7|0
1643885200000|2022-02-03 10:46:40|95.11|92.91|95.15|92.95|95.15|92.95|95.11|92.91|0
1643885210000|2022-02-03 10:46:50|95.23|93.03|95.15|92.95|95.23|93.03|95.15|92.95|0
1643885220000|2022-02-03 10:47:00|95.07|92.87|94.9|92.7|95.07|92.87|94.9|92.7|0
1643885230000|2022-02-03 10:47:10|94.98|92.78|95.07|92.87|95.07|92.87|94.98|92.78|0
1643885240000|2022-02-03 10:47:20|95.02|92.82|94.94|92.74|95.02|92.82|94.94|92.74|0
1643885250000|2022-02-03 10:47:30|94.9|92.7|94.9|92.7|94.98|92.78|94.9|92.7|0
1643885260000|2022-02-03 10:47:40|95.07|92.87|95.07|92.87|95.15|92.95|95.07|92.87|0
1643885280000|2022-02-03 10:48:00|94.98|92.78|94.98|92.78|95.07|92.87|94.98|92.78|0
1643885290000|2022-02-03 10:48:10|95.02|92.82|94.98|92.78|95.02|92.82|94.98|92.78|0
1643885300000|2022-02-03 10:48:20|94.9|92.7|94.9|92.7|94.9|92.7|94.9|92.7|0
1643885310000|2022-02-03 10:48:30|94.94|92.74|94.94|92.74|94.94|92.74|94.9|92.7|0
1643885320000|2022-02-03 10:48:40|94.9|92.7|95.06|92.86|95.15|92.95|94.9|92.7|0
1643885330000|2022-02-03 10:48:50|95.15|92.95|95.1|92.9|95.15|92.95|95.1|92.9|0
1643885340000|2022-02-03 10:49:00|95.06|92.86|95.06|92.86|95.15|92.95|95.06|92.86|0
1643885350000|2022-02-03 10:49:10|94.98|92.78|94.94|92.74|94.98|92.78|94.94|92.74|0
1643885360000|2022-02-03 10:49:20|94.98|92.78|94.94|92.74|94.98|92.78|94.94|92.74|0
1643885370000|2022-02-03 10:49:30|94.9|92.7|94.9|92.7|94.94|92.74|94.9|92.7|0
1643885380000|2022-02-03 10:49:40|94.98|92.78|94.9|92.7|94.98|92.78|94.9|92.7|0
1643885390000|2022-02-03 10:49:50|94.98|92.78|94.98|92.78|95.02|92.82|94.98|92.78|0
1643885400000|2022-02-03 10:50:00|94.94|92.74|94.9|92.7|94.94|92.74|94.9|92.7|0
1643885410000|2022-02-03 10:50:10|94.94|92.74|95.06|92.86|95.06|92.86|94.9|92.7|0
1643885420000|2022-02-03 10:50:20|95.02|92.82|94.9|92.7|95.02|92.82|94.9|92.7|0
1643885430000|2022-02-03 10:50:30|94.94|92.74|94.9|92.7|94.94|92.74|94.9|92.7|0
1643885440000|2022-02-03 10:50:40|94.98|92.78|94.98|92.78|94.98|92.78|94.98|92.78|0
1643885450000|2022-02-03 10:50:50|95.06|92.86|94.82|92.62|95.06|92.86|94.82|92.62|0
1643885460000|2022-02-03 10:51:00|94.9|92.7|94.98|92.78|94.98|92.78|94.9|92.7|0
1643885470000|2022-02-03 10:51:10|95.02|92.82|95.02|92.82|95.02|92.82|95.02|92.82|0
1643885480000|2022-02-03 10:51:20|94.98|92.78|95.02|92.82|95.06|92.86|94.98|92.78|0
1643885490000|2022-02-03 10:51:30|94.98|92.78|94.98|92.78|94.98|92.78|94.98|92.78|0
1643885500000|2022-02-03 10:51:40|94.9|92.7|94.9|92.7|94.9|92.7|94.9|92.7|0
1643885510000|2022-02-03 10:51:50|94.73|92.53|94.73|92.53|94.73|92.53|94.73|92.53|0
1643885520000|2022-02-03 10:52:00|94.65|92.45|94.65|92.45|94.73|92.53|94.65|92.45|0
1643885530000|2022-02-03 10:52:10|94.61|92.41|94.69|92.49|94.73|92.53|94.57|92.37|0
1643885540000|2022-02-03 10:52:20|94.65|92.45|94.73|92.53|94.73|92.53|94.65|92.45|0
1643885550000|2022-02-03 10:52:30|94.82|92.62|94.82|92.62|94.86|92.66|94.82|92.62|0
1643885560000|2022-02-03 10:52:40|94.73|92.53|94.77|92.57|94.82|92.62|94.73|92.53|0
1643885570000|2022-02-03 10:52:50|94.73|92.53|94.65|92.45|94.73|92.53|94.65|92.45|0
1643885580000|2022-02-03 10:53:00|94.57|92.37|94.49|92.29|94.57|92.37|94.4|92.2|0
1643885590000|2022-02-03 10:53:10|94.57|92.37|94.57|92.37|94.57|92.37|94.57|92.37|0
1643885600000|2022-02-03 10:53:20|94.49|92.29|94.49|92.29|94.49|92.29|94.49|92.29|0
1643885610000|2022-02-03 10:53:30|94.44|92.24|94.49|92.29|94.49|92.29|94.44|92.24|0
1643885630000|2022-02-03 10:53:50|94.4|92.2|94.49|92.29|94.49|92.29|94.4|92.2|0
1643885640000|2022-02-03 10:54:00|94.65|92.45|94.65|92.45|94.65|92.45|94.61|92.41|0
1643885650000|2022-02-03 10:54:10|94.57|92.37|94.53|92.33|94.57|92.37|94.53|92.33|0
1643885660000|2022-02-03 10:54:20|94.57|92.37|94.44|92.24|94.57|92.37|94.44|92.24|0
1643885670000|2022-02-03 10:54:30|94.49|92.29|94.49|92.29|94.49|92.29|94.4|92.2|0
1643885680000|2022-02-03 10:54:40|94.4|92.2|94.49|92.29|94.49|92.29|94.4|92.2|0
1643885690000|2022-02-03 10:54:50|94.53|92.33|94.49|92.29|94.53|92.33|94.49|92.29|0
1643885700000|2022-02-03 10:55:00|94.4|92.2|94.32|92.12|94.4|92.2|94.32|92.12|0
1643885710000|2022-02-03 10:55:10|94.24|92.04|94.24|92.04|94.24|92.04|94.24|92.04|0
1643885730000|2022-02-03 10:55:30|93.83|91.63|93.91|91.71|93.91|91.71|93.75|91.55|0
1643885740000|2022-02-03 10:55:40|93.83|91.63|93.83|91.63|93.83|91.63|93.75|91.55|0
1643885750000|2022-02-03 10:55:50|93.91|91.71|93.91|91.71|93.95|91.75|93.91|91.71|0
1643885760000|2022-02-03 10:56:00|93.99|91.79|94.08|91.88|94.08|91.88|93.99|91.79|0
1643885770000|2022-02-03 10:56:10|94.24|92.04|94.16|91.96|94.24|92.04|94.16|91.96|0
1643885780000|2022-02-03 10:56:20|94.24|92.04|94.2|92|94.24|92.04|94.2|92|0
1643885790000|2022-02-03 10:56:30|94.24|92.04|94.24|92.04|94.24|92.04|94.16|91.96|0
1643885800000|2022-02-03 10:56:40|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1643885810000|2022-02-03 10:56:50|94.08|91.88|94.08|91.88|94.08|91.88|94.08|91.88|0
1643885820000|2022-02-03 10:57:00|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1643885830000|2022-02-03 10:57:10|94.2|92|94.2|92|94.2|92|94.16|91.96|0
1643885840000|2022-02-03 10:57:20|94.16|91.96|94.16|91.96|94.16|91.96|94.11|91.91|0
1643885850000|2022-02-03 10:57:30|94.24|92.04|94.24|92.04|94.24|92.04|94.24|92.04|0
1643885860000|2022-02-03 10:57:40|94.28|92.08|94.32|92.12|94.36|92.16|94.28|92.08|0
1643885870000|2022-02-03 10:57:50|94.36|92.16|94.32|92.12|94.36|92.16|94.32|92.12|0
1643885880000|2022-02-03 10:58:00|94.24|92.04|94.24|92.04|94.24|92.04|94.07|91.87|0
1643885890000|2022-02-03 10:58:10|94.32|92.12|94.4|92.2|94.4|92.2|94.32|92.12|0
1643885900000|2022-02-03 10:58:20|94.48|92.28|94.48|92.28|94.48|92.28|94.4|92.2|0
1643885910000|2022-02-03 10:58:30|94.4|92.2|94.32|92.12|94.4|92.2|94.32|92.12|0
1643885920000|2022-02-03 10:58:40|94.36|92.16|94.4|92.2|94.48|92.28|94.36|92.16|0
1643885930000|2022-02-03 10:58:50|94.57|92.37|94.57|92.37|94.57|92.37|94.57|92.37|0
1643885940000|2022-02-03 10:59:00|94.48|92.28|94.48|92.28|94.57|92.37|94.44|92.24|0
1643885950000|2022-02-03 10:59:10|94.57|92.37|94.57|92.37|94.65|92.45|94.57|92.37|0
1643885970000|2022-02-03 10:59:30|94.65|92.45|94.48|92.28|94.65|92.45|94.48|92.28|0
1643885980000|2022-02-03 10:59:40|94.57|92.37|94.57|92.37|94.57|92.37|94.57|92.37|0
1643885990000|2022-02-03 10:59:50|94.48|92.28|94.48|92.28|94.48|92.28|94.48|92.28|0
1643886000000|2022-02-03 11:00:00|94.57|92.37|94.57|92.37|94.57|92.37|94.52|92.32|0
1643886010000|2022-02-03 11:00:10|94.52|92.32|94.52|92.32|94.52|92.32|94.52|92.32|0
1643886020000|2022-02-03 11:00:20|94.48|92.28|94.57|92.37|94.57|92.37|94.44|92.24|0
1643886030000|2022-02-03 11:00:30|94.61|92.41|94.57|92.37|94.65|92.45|94.57|92.37|0
1643886040000|2022-02-03 11:00:40|94.73|92.53|94.81|92.61|94.81|92.61|94.73|92.53|0
1643886050000|2022-02-03 11:00:50|94.89|92.69|94.89|92.69|94.89|92.69|94.89|92.69|0
1643886060000|2022-02-03 11:01:00|94.98|92.78|95.06|92.86|95.06|92.86|94.98|92.78|0
1643886070000|2022-02-03 11:01:10|95.14|92.94|94.89|92.69|95.14|92.94|94.89|92.69|0
1643886080000|2022-02-03 11:01:20|94.81|92.61|94.85|92.65|94.85|92.65|94.81|92.61|0
1643886090000|2022-02-03 11:01:30|94.81|92.61|94.89|92.69|94.89|92.69|94.81|92.61|0
1643886100000|2022-02-03 11:01:40|94.81|92.61|94.81|92.61|94.81|92.61|94.81|92.61|0
1643886110000|2022-02-03 11:01:50|94.89|92.69|94.89|92.69|94.89|92.69|94.89|92.69|0
1643886120000|2022-02-03 11:02:00|94.81|92.61|94.81|92.61|94.85|92.65|94.81|92.61|0
1643886130000|2022-02-03 11:02:10|94.73|92.53|94.65|92.45|94.73|92.53|94.65|92.45|0
1643886140000|2022-02-03 11:02:20|94.4|92.2|94.32|92.12|94.4|92.2|94.24|92.04|0
1643886150000|2022-02-03 11:02:30|94.24|92.04|94.03|91.83|94.24|92.04|94.03|91.83|0
1643886160000|2022-02-03 11:02:40|93.99|91.79|93.66|91.46|94.03|91.83|93.66|91.46|0
1643886170000|2022-02-03 11:02:50|93.75|91.55|93.83|91.63|93.99|91.79|93.75|91.55|0
1643886180000|2022-02-03 11:03:00|93.91|91.71|93.99|91.79|93.99|91.79|93.91|91.71|0
1643886190000|2022-02-03 11:03:10|94.07|91.87|93.99|91.79|94.07|91.87|93.99|91.79|0
1643886200000|2022-02-03 11:03:20|94.03|91.83|94.07|91.87|94.07|91.87|93.99|91.79|0
1643886210000|2022-02-03 11:03:30|94.15|91.95|94.15|91.95|94.19|91.99|94.07|91.87|0
1643886220000|2022-02-03 11:03:40|94.11|91.91|94.15|91.95|94.15|91.95|94.11|91.91|0
1643886240000|2022-02-03 11:04:00|94.19|91.99|94.56|92.36|94.56|92.36|94.19|91.99|0
1643886250000|2022-02-03 11:04:10|94.52|92.32|94.56|92.36|94.56|92.36|94.52|92.32|0
1643886260000|2022-02-03 11:04:20|94.65|92.45|94.56|92.36|94.65|92.45|94.56|92.36|0
1643886270000|2022-02-03 11:04:30|94.6|92.4|94.65|92.45|94.65|92.45|94.6|92.4|0
1643886280000|2022-02-03 11:04:40|94.73|92.53|94.69|92.49|94.73|92.53|94.69|92.49|0
1643886290000|2022-02-03 11:04:50|94.65|92.45|94.65|92.45|94.65|92.45|94.65|92.45|0
1643886300000|2022-02-03 11:05:00|94.69|92.49|94.65|92.45|94.73|92.53|94.65|92.45|0
1643886310000|2022-02-03 11:05:10|94.69|92.49|94.93|92.73|94.93|92.73|94.69|92.49|0
1643886320000|2022-02-03 11:05:20|95.06|92.86|95.14|92.94|95.14|92.94|95.06|92.86|0
1643886330000|2022-02-03 11:05:30|95.22|93.02|95.39|93.19|95.39|93.19|95.22|93.02|0
1643886340000|2022-02-03 11:05:40|95.31|93.11|95.31|93.11|95.31|93.11|95.22|93.02|0
1643886350000|2022-02-03 11:05:50|95.39|93.19|95.31|93.11|95.39|93.19|95.31|93.11|0
1643886360000|2022-02-03 11:06:00|95.1|92.9|94.97|92.77|95.1|92.9|94.97|92.77|0
1643886370000|2022-02-03 11:06:10|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1643886380000|2022-02-03 11:06:20|95.14|92.94|95.47|93.27|95.47|93.27|95.14|92.94|0
1643886390000|2022-02-03 11:06:30|95.39|93.19|95.55|93.35|95.55|93.35|95.39|93.19|0
1643886400000|2022-02-03 11:06:40|95.64|93.44|95.76|93.56|95.76|93.56|95.64|93.44|0
1643886410000|2022-02-03 11:06:50|95.68|93.48|95.72|93.52|95.72|93.52|95.68|93.48|0
1643886420000|2022-02-03 11:07:00|95.76|93.56|96.13|93.93|96.13|93.93|95.72|93.52|0
1643886430000|2022-02-03 11:07:10|96.05|93.85|95.72|93.52|96.05|93.85|95.72|93.52|0
1643886440000|2022-02-03 11:07:20|95.8|93.6|95.8|93.6|95.8|93.6|95.8|93.6|0
1643886460000|2022-02-03 11:07:40|95.88|93.68|95.97|93.77|95.97|93.77|95.88|93.68|0
1643886470000|2022-02-03 11:07:50|95.88|93.68|95.97|93.77|95.97|93.77|95.88|93.68|0
1643886480000|2022-02-03 11:08:00|95.88|93.68|95.88|93.68|95.88|93.68|95.84|93.64|0
1643886490000|2022-02-03 11:08:10|95.8|93.6|95.8|93.6|95.8|93.6|95.8|93.6|0
1643886500000|2022-02-03 11:08:20|95.63|93.43|95.8|93.6|95.8|93.6|95.63|93.43|0
1643886520000|2022-02-03 11:08:40|95.97|93.77|96.05|93.85|96.05|93.85|95.97|93.77|0
1643886530000|2022-02-03 11:08:50|95.97|93.77|96.05|93.85|96.05|93.85|95.97|93.77|0
1643886540000|2022-02-03 11:09:00|96.13|93.93|96.22|94.02|96.22|94.02|96.13|93.93|0
1643886550000|2022-02-03 11:09:10|96.13|93.93|96.13|93.93|96.22|94.02|96.13|93.93|0
1643886560000|2022-02-03 11:09:20|96.05|93.85|96.05|93.85|96.13|93.93|96.05|93.85|0
1643886570000|2022-02-03 11:09:30|95.97|93.77|96.01|93.81|96.05|93.85|95.97|93.77|0
1643886580000|2022-02-03 11:09:40|96.05|93.85|96.09|93.89|96.09|93.89|96.05|93.85|0
1643886590000|2022-02-03 11:09:50|96.01|93.81|95.72|93.52|96.01|93.81|95.72|93.52|0
1643886600000|2022-02-03 11:10:00|95.84|93.64|95.76|93.56|95.84|93.64|95.76|93.56|0
1643886610000|2022-02-03 11:10:10|95.72|93.52|95.72|93.52|95.8|93.6|95.72|93.52|0
1643886620000|2022-02-03 11:10:20|95.63|93.43|95.63|93.43|95.63|93.43|95.63|93.43|0
1643886630000|2022-02-03 11:10:30|95.55|93.35|95.55|93.35|95.55|93.35|95.55|93.35|0
1643886640000|2022-02-03 11:10:40|95.51|93.31|95.51|93.31|95.51|93.31|95.51|93.31|0
1643886650000|2022-02-03 11:10:50|95.55|93.35|95.55|93.35|95.55|93.35|95.55|93.35|0
1643886660000|2022-02-03 11:11:00|95.47|93.27|95.47|93.27|95.47|93.27|95.39|93.19|0
1643886670000|2022-02-03 11:11:10|95.39|93.19|95.47|93.27|95.47|93.27|95.39|93.19|0
1643886680000|2022-02-03 11:11:20|95.39|93.19|95.34|93.14|95.39|93.19|95.34|93.14|0
1643886690000|2022-02-03 11:11:30|95.39|93.19|95.39|93.19|95.39|93.19|95.39|93.19|0
1643886700000|2022-02-03 11:11:40|95.3|93.1|95.3|93.1|95.3|93.1|95.3|93.1|0
1643886710000|2022-02-03 11:11:50|95.39|93.19|95.3|93.1|95.39|93.19|95.3|93.1|0
1643886730000|2022-02-03 11:12:10|95.26|93.06|95.47|93.27|95.47|93.27|95.22|93.02|0
1643886750000|2022-02-03 11:12:30|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1643886760000|2022-02-03 11:12:40|95.3|93.1|95.22|93.02|95.3|93.1|95.22|93.02|0
1643886770000|2022-02-03 11:12:50|95.3|93.1|95.26|93.06|95.3|93.1|95.26|93.06|0
1643886780000|2022-02-03 11:13:00|95.22|93.02|95.05|92.85|95.22|93.02|94.97|92.77|0
1643886790000|2022-02-03 11:13:10|94.97|92.77|94.97|92.77|94.97|92.77|94.97|92.77|0
1643886800000|2022-02-03 11:13:20|94.89|92.69|94.97|92.77|94.97|92.77|94.89|92.69|0
1643886810000|2022-02-03 11:13:30|94.93|92.73|94.97|92.77|94.97|92.77|94.93|92.73|0
1643886820000|2022-02-03 11:13:40|94.89|92.69|94.72|92.52|94.89|92.69|94.64|92.44|0
1643886830000|2022-02-03 11:13:50|94.64|92.44|94.85|92.65|94.85|92.65|94.64|92.44|0
1643886840000|2022-02-03 11:14:00|94.89|92.69|94.64|92.44|94.89|92.69|94.64|92.44|0
1643886850000|2022-02-03 11:14:10|94.72|92.52|94.72|92.52|94.72|92.52|94.64|92.44|0
1643886860000|2022-02-03 11:14:20|94.64|92.44|94.56|92.36|94.64|92.44|94.56|92.36|0
1643886870000|2022-02-03 11:14:30|94.64|92.44|94.64|92.44|94.64|92.44|94.64|92.44|0
1643886890000|2022-02-03 11:14:50|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1643886910000|2022-02-03 11:15:10|94.48|92.28|94.43|92.23|94.48|92.28|94.43|92.23|0
1643886920000|2022-02-03 11:15:20|94.48|92.28|94.48|92.28|94.48|92.28|94.48|92.28|0
1643886940000|2022-02-03 11:15:40|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1643886950000|2022-02-03 11:15:50|94.64|92.44|94.56|92.36|94.64|92.44|94.56|92.36|0
1643886960000|2022-02-03 11:16:00|94.52|92.32|94.39|92.19|94.56|92.36|94.39|92.19|0
1643886970000|2022-02-03 11:16:10|94.31|92.11|94.27|92.07|94.31|92.11|94.27|92.07|0
1643886980000|2022-02-03 11:16:20|94.15|91.95|94.23|92.03|94.23|92.03|94.15|91.95|0
1643886990000|2022-02-03 11:16:30|91.59|89.39|93.48|91.28|93.48|91.28|91.5|89.3|0
1643887000000|2022-02-03 11:16:40|94.96|92.76|94.71|92.51|94.96|92.76|94.71|92.51|0
1643887010000|2022-02-03 11:16:50|94.92|92.72|94.88|92.68|94.96|92.76|94.88|92.68|0
1643887020000|2022-02-03 11:17:00|94.8|92.6|94.75|92.55|94.8|92.6|94.75|92.55|0
1643887030000|2022-02-03 11:17:10|94.8|92.6|96.36|94.16|96.36|94.16|94.8|92.6|0
1643887040000|2022-02-03 11:17:20|96.45|94.25|96.45|94.25|96.45|94.25|96.45|94.25|0
1643887050000|2022-02-03 11:17:30|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1643887060000|2022-02-03 11:17:40|96.24|94.04|96.2|94|96.24|94.04|96.2|94|0
1643887070000|2022-02-03 11:17:50|96.28|94.08|96.28|94.08|96.36|94.16|96.28|94.08|0
1643887080000|2022-02-03 11:18:00|96.2|94|96.2|94|96.2|94|96.2|94|0
1643887100000|2022-02-03 11:18:20|96.03|93.83|96.03|93.83|96.03|93.83|96.03|93.83|0
1643887120000|2022-02-03 11:18:40|95.95|93.75|95.7|93.5|95.95|93.75|95.7|93.5|0
1643887130000|2022-02-03 11:18:50|95.54|93.34|95.42|93.22|95.54|93.34|95.42|93.22|0
1643887140000|2022-02-03 11:19:00|95.54|93.34|95.62|93.42|95.66|93.46|95.54|93.34|0
1643887150000|2022-02-03 11:19:10|95.58|93.38|96.03|93.83|96.03|93.83|95.58|93.38|0
1643887160000|2022-02-03 11:19:20|95.99|93.79|95.95|93.75|96.03|93.83|95.95|93.75|0
1643887170000|2022-02-03 11:19:30|95.87|93.67|95.95|93.75|95.95|93.75|95.87|93.67|0
1643887180000|2022-02-03 11:19:40|95.91|93.71|95.79|93.59|95.91|93.71|95.79|93.59|0
1643887190000|2022-02-03 11:19:50|95.87|93.67|95.79|93.59|95.87|93.67|95.79|93.59|0
1643887200000|2022-02-03 11:20:00|95.87|93.67|95.79|93.59|95.87|93.67|95.79|93.59|0
1643887210000|2022-02-03 11:20:10|95.7|93.5|95.62|93.42|95.7|93.5|95.62|93.42|0
1643887220000|2022-02-03 11:20:20|95.54|93.34|95.38|93.18|95.54|93.34|95.38|93.18|0
1643887230000|2022-02-03 11:20:30|95.21|93.01|95.5|93.3|95.5|93.3|95.21|93.01|0
1643887240000|2022-02-03 11:20:40|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1643887250000|2022-02-03 11:20:50|95.46|93.26|95.37|93.17|95.46|93.26|95.37|93.17|0
1643887260000|2022-02-03 11:21:00|95.29|93.09|95.37|93.17|95.41|93.21|95.29|93.09|0
1643887270000|2022-02-03 11:21:10|95.46|93.26|95.79|93.59|95.79|93.59|95.46|93.26|0
1643887280000|2022-02-03 11:21:20|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1643887290000|2022-02-03 11:21:30|95.62|93.42|95.62|93.42|95.62|93.42|95.62|93.42|0
1643887300000|2022-02-03 11:21:40|95.54|93.34|95.54|93.34|95.54|93.34|95.46|93.26|0
1643887310000|2022-02-03 11:21:50|95.46|93.26|95.46|93.26|95.46|93.26|95.46|93.26|0
1643887320000|2022-02-03 11:22:00|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1643887330000|2022-02-03 11:22:10|95.46|93.26|95.46|93.26|95.46|93.26|95.46|93.26|0
1643887340000|2022-02-03 11:22:20|95.54|93.34|95.46|93.26|95.54|93.34|95.46|93.26|0
1643887350000|2022-02-03 11:22:30|95.5|93.3|95.46|93.26|95.54|93.34|95.46|93.26|0
1643887380000|2022-02-03 11:23:00|95.37|93.17|95.54|93.34|95.54|93.34|95.37|93.17|0
1643887390000|2022-02-03 11:23:10|95.62|93.42|95.62|93.42|95.62|93.42|95.62|93.42|0
1643887400000|2022-02-03 11:23:20|95.54|93.34|95.62|93.42|95.62|93.42|95.54|93.34|0
1643887420000|2022-02-03 11:23:40|95.54|93.34|95.46|93.26|95.54|93.34|95.46|93.26|0
1643887430000|2022-02-03 11:23:50|95.49|93.29|95.54|93.34|95.54|93.34|95.49|93.29|0
1643887440000|2022-02-03 11:24:00|95.62|93.42|95.62|93.42|95.62|93.42|95.62|93.42|0
1643887450000|2022-02-03 11:24:10|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1643887460000|2022-02-03 11:24:20|95.62|93.42|95.62|93.42|95.62|93.42|95.62|93.42|0
1643887470000|2022-02-03 11:24:30|95.66|93.46|95.62|93.42|95.78|93.58|95.62|93.42|0
1643887480000|2022-02-03 11:24:40|95.54|93.34|95.46|93.26|95.54|93.34|95.46|93.26|0
1643887490000|2022-02-03 11:24:50|95.37|93.17|95.29|93.09|95.37|93.17|95.29|93.09|0
1643887500000|2022-02-03 11:25:00|95.33|93.13|95.21|93.01|95.33|93.13|95.13|92.93|0
1643887510000|2022-02-03 11:25:10|95.13|92.93|95.05|92.85|95.13|92.93|95|92.8|0
1643887520000|2022-02-03 11:25:20|94.96|92.76|94.96|92.76|94.96|92.76|94.96|92.76|0
1643887540000|2022-02-03 11:25:40|95.05|92.85|95.05|92.85|95.05|92.85|95.05|92.85|0
1643887550000|2022-02-03 11:25:50|95.13|92.93|95.05|92.85|95.13|92.93|95.05|92.85|0
1643887560000|2022-02-03 11:26:00|95.13|92.93|95.29|93.09|95.29|93.09|95.13|92.93|0
1643887570000|2022-02-03 11:26:10|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1643887580000|2022-02-03 11:26:20|95.29|93.09|95.37|93.17|95.37|93.17|95.29|93.09|0
1643887590000|2022-02-03 11:26:30|95.54|93.34|95.54|93.34|95.54|93.34|95.54|93.34|0
1643887600000|2022-02-03 11:26:40|95.7|93.5|95.87|93.67|95.95|93.75|95.7|93.5|0
1643887610000|2022-02-03 11:26:50|95.78|93.58|95.95|93.75|95.95|93.75|95.78|93.58|0
1643887620000|2022-02-03 11:27:00|95.86|93.66|95.62|93.42|95.86|93.66|95.62|93.42|0
1643887630000|2022-02-03 11:27:10|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1643887640000|2022-02-03 11:27:20|95.66|93.46|95.54|93.34|95.7|93.5|95.54|93.34|0
1643887650000|2022-02-03 11:27:30|95.62|93.42|95.7|93.5|95.7|93.5|95.62|93.42|0
1643887660000|2022-02-03 11:27:40|95.62|93.42|95.54|93.34|95.62|93.42|95.54|93.34|0
1643887670000|2022-02-03 11:27:50|95.62|93.42|95.62|93.42|95.62|93.42|95.62|93.42|0
1643887680000|2022-02-03 11:28:00|95.54|93.34|95.54|93.34|95.54|93.34|95.54|93.34|0
1643887690000|2022-02-03 11:28:10|95.62|93.42|95.62|93.42|95.62|93.42|95.62|93.42|0
1643887700000|2022-02-03 11:28:20|95.58|93.38|95.62|93.42|95.62|93.42|95.58|93.38|0
1643887710000|2022-02-03 11:28:30|95.54|93.34|95.54|93.34|95.54|93.34|95.54|93.34|0
1643887720000|2022-02-03 11:28:40|95.62|93.42|95.62|93.42|95.62|93.42|95.62|93.42|0
1643887740000|2022-02-03 11:29:00|95.7|93.5|95.74|93.54|95.74|93.54|95.7|93.5|0
1643887750000|2022-02-03 11:29:10|95.7|93.5|95.62|93.42|95.7|93.5|95.62|93.42|0
1643887760000|2022-02-03 11:29:20|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1643887780000|2022-02-03 11:29:40|95.66|93.46|95.62|93.42|95.66|93.46|95.62|93.42|0
1643887790000|2022-02-03 11:29:50|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1643887800000|2022-02-03 11:30:00|95.74|93.54|95.7|93.5|95.78|93.58|95.7|93.5|0
1643887810000|2022-02-03 11:30:10|95.78|93.58|95.78|93.58|95.86|93.66|95.78|93.58|0
1643887820000|2022-02-03 11:30:20|95.74|93.54|95.7|93.5|95.78|93.58|95.7|93.5|0
1643887840000|2022-02-03 11:30:40|95.62|93.42|95.62|93.42|95.62|93.42|95.62|93.42|0
1643887850000|2022-02-03 11:30:50|95.53|93.33|95.12|92.92|95.53|93.33|95.12|92.92|0
1643887860000|2022-02-03 11:31:00|95.16|92.96|95.12|92.92|95.16|92.96|95.12|92.92|0
1643887870000|2022-02-03 11:31:10|95.21|93.01|95.53|93.33|95.53|93.33|95.21|93.01|0
1643887880000|2022-02-03 11:31:20|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1643887890000|2022-02-03 11:31:30|95.45|93.25|95.53|93.33|95.53|93.33|95.45|93.25|0
1643887900000|2022-02-03 11:31:40|95.49|93.29|95.45|93.25|95.49|93.29|95.45|93.25|0
1643887910000|2022-02-03 11:31:50|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1643887920000|2022-02-03 11:32:00|95.45|93.25|95.45|93.25|95.45|93.25|95.45|93.25|0
1643887930000|2022-02-03 11:32:10|95.53|93.33|95.45|93.25|95.53|93.33|95.45|93.25|0
1643887940000|2022-02-03 11:32:20|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1643887950000|2022-02-03 11:32:30|95.45|93.25|95.45|93.25|95.45|93.25|95.45|93.25|0
1643887960000|2022-02-03 11:32:40|95.37|93.17|95.45|93.25|95.45|93.25|95.37|93.17|0
1643887990000|2022-02-03 11:33:10|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1643888000000|2022-02-03 11:33:20|95.29|93.09|95.21|93.01|95.29|93.09|95.21|93.01|0
1643888010000|2022-02-03 11:33:30|95.29|93.09|95.45|93.25|95.45|93.25|95.21|93.01|0
1643888020000|2022-02-03 11:33:40|95.53|93.33|95.53|93.33|95.53|93.33|95.45|93.25|0
1643888030000|2022-02-03 11:33:50|95.45|93.25|95.37|93.17|95.45|93.25|95.37|93.17|0
1643888040000|2022-02-03 11:34:00|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1643888060000|2022-02-03 11:34:20|95.12|92.92|95.29|93.09|95.29|93.09|95.12|92.92|0
1643888070000|2022-02-03 11:34:30|95.12|92.92|95.04|92.84|95.12|92.92|95.04|92.84|0
1643888080000|2022-02-03 11:34:40|94.96|92.76|95.04|92.84|95.12|92.92|94.96|92.76|0
1643888090000|2022-02-03 11:34:50|95.12|92.92|95.21|93.01|95.21|93.01|95.12|92.92|0
1643888100000|2022-02-03 11:35:00|95.12|92.92|95.12|92.92|95.12|92.92|95.12|92.92|0
1643888110000|2022-02-03 11:35:10|95.16|92.96|95.12|92.92|95.2|93|95.12|92.92|0
1643888120000|2022-02-03 11:35:20|95.04|92.84|95.04|92.84|95.04|92.84|95.04|92.84|0
1643888130000|2022-02-03 11:35:30|95.29|93.09|95.37|93.17|95.45|93.25|95.29|93.09|0
1643888140000|2022-02-03 11:35:40|95.29|93.09|95.45|93.25|95.45|93.25|95.29|93.09|0
1643888150000|2022-02-03 11:35:50|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1643888160000|2022-02-03 11:36:00|95.45|93.25|95.61|93.41|95.61|93.41|95.45|93.25|0
1643888180000|2022-02-03 11:36:20|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1643888190000|2022-02-03 11:36:30|95.61|93.41|95.53|93.33|95.61|93.41|95.53|93.33|0
1643888200000|2022-02-03 11:36:40|95.61|93.41|95.61|93.41|95.7|93.5|95.61|93.41|0
1643888210000|2022-02-03 11:36:50|95.7|93.5|95.61|93.41|95.7|93.5|95.61|93.41|0
1643888220000|2022-02-03 11:37:00|95.53|93.33|95.61|93.41|95.7|93.5|95.53|93.33|0
1643888230000|2022-02-03 11:37:10|95.53|93.33|95.61|93.41|95.61|93.41|95.53|93.33|0
1643888240000|2022-02-03 11:37:20|95.53|93.33|95.45|93.25|95.53|93.33|95.45|93.25|0
1643888260000|2022-02-03 11:37:40|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1643888270000|2022-02-03 11:37:50|95.45|93.25|95.49|93.29|95.49|93.29|95.45|93.25|0
1643888280000|2022-02-03 11:38:00|95.53|93.33|95.49|93.29|95.53|93.33|95.49|93.29|0
1643888290000|2022-02-03 11:38:10|95.53|93.33|95.61|93.41|95.61|93.41|95.53|93.33|0
1643888300000|2022-02-03 11:38:20|95.53|93.33|95.45|93.25|95.53|93.33|95.45|93.25|0
1643888310000|2022-02-03 11:38:30|95.53|93.33|95.49|93.29|95.53|93.33|95.49|93.29|0
1643888320000|2022-02-03 11:38:40|95.53|93.33|95.53|93.33|95.53|93.33|95.49|93.29|0
1643888330000|2022-02-03 11:38:50|95.45|93.25|95.53|93.33|95.53|93.33|95.45|93.25|0
1643888340000|2022-02-03 11:39:00|95.45|93.25|95.41|93.21|95.45|93.25|95.41|93.21|0
1643888350000|2022-02-03 11:39:10|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1643888360000|2022-02-03 11:39:20|95.45|93.25|95.53|93.33|95.53|93.33|95.45|93.25|0
1643888370000|2022-02-03 11:39:30|95.45|93.25|95.45|93.25|95.45|93.25|95.45|93.25|0
1643888380000|2022-02-03 11:39:40|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1643888390000|2022-02-03 11:39:50|95.28|93.08|95.28|93.08|95.28|93.08|95.28|93.08|0
1643888400000|2022-02-03 11:40:00|95.32|93.12|95.45|93.25|95.45|93.25|95.28|93.08|0
1643888410000|2022-02-03 11:40:10|95.37|93.17|95.45|93.25|95.45|93.25|95.37|93.17|0
1643888420000|2022-02-03 11:40:20|95.53|93.33|95.45|93.25|95.53|93.33|95.45|93.25|0
1643888440000|2022-02-03 11:40:40|95.53|93.33|95.53|93.33|95.53|93.33|95.45|93.25|0
1643888450000|2022-02-03 11:40:50|95.45|93.25|95.53|93.33|95.53|93.33|95.45|93.25|0
1643888460000|2022-02-03 11:41:00|95.45|93.25|95.45|93.25|95.45|93.25|95.37|93.17|0
1643888470000|2022-02-03 11:41:10|95.37|93.17|95.45|93.25|95.45|93.25|95.37|93.17|0
1643888480000|2022-02-03 11:41:20|95.28|93.08|95.37|93.17|95.37|93.17|95.28|93.08|0
1643888490000|2022-02-03 11:41:30|95.45|93.25|95.45|93.25|95.45|93.25|95.45|93.25|0
1643888510000|2022-02-03 11:41:50|95.37|93.17|95.41|93.21|95.41|93.21|95.37|93.17|0
1643888520000|2022-02-03 11:42:00|95.37|93.17|95.37|93.17|95.45|93.25|95.37|93.17|0
1643888530000|2022-02-03 11:42:10|95.45|93.25|95.45|93.25|95.45|93.25|95.45|93.25|0
1643888540000|2022-02-03 11:42:20|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1643888580000|2022-02-03 11:43:00|95.45|93.25|95.86|93.66|95.86|93.66|95.45|93.25|0
1643888590000|2022-02-03 11:43:10|95.94|93.74|96.1|93.9|96.1|93.9|95.94|93.74|0
1643888600000|2022-02-03 11:43:20|96.02|93.82|96.06|93.86|96.06|93.86|95.94|93.74|0
1643888610000|2022-02-03 11:43:30|96.02|93.82|96.02|93.82|96.02|93.82|96.02|93.82|0
1643888620000|2022-02-03 11:43:40|95.98|93.78|95.94|93.74|96.02|93.82|95.94|93.74|0
1643888630000|2022-02-03 11:43:50|95.98|93.78|96.1|93.9|96.1|93.9|95.94|93.74|0
1643888660000|2022-02-03 11:44:20|96.19|93.99|96.19|93.99|96.23|94.03|96.19|93.99|0
1643888670000|2022-02-03 11:44:30|96.14|93.94|96.23|94.03|96.23|94.03|96.14|93.94|0
1643888680000|2022-02-03 11:44:40|96.35|94.15|96.27|94.07|96.35|94.15|96.27|94.07|0
1643888700000|2022-02-03 11:45:00|96.35|94.15|96.27|94.07|96.35|94.15|96.27|94.07|0
1643888710000|2022-02-03 11:45:10|96.35|94.15|96.43|94.23|96.43|94.23|96.31|94.11|0
1643888720000|2022-02-03 11:45:20|96.52|94.32|96.47|94.27|96.52|94.32|96.47|94.27|0
1643888730000|2022-02-03 11:45:30|96.52|94.32|96.52|94.32|96.52|94.32|96.52|94.32|0
1643888740000|2022-02-03 11:45:40|96.6|94.4|96.43|94.23|96.6|94.4|96.43|94.23|0
1643888750000|2022-02-03 11:45:50|96.35|94.15|96.19|93.99|96.35|94.15|96.1|93.9|0
1643888760000|2022-02-03 11:46:00|96.27|94.07|96.19|93.99|96.27|94.07|96.19|93.99|0
1643888770000|2022-02-03 11:46:10|96.27|94.07|96.35|94.15|96.35|94.15|96.27|94.07|0
1643888780000|2022-02-03 11:46:20|96.19|93.99|96.27|94.07|96.27|94.07|96.19|93.99|0
1643888790000|2022-02-03 11:46:30|96.19|93.99|96.19|93.99|96.19|93.99|96.19|93.99|0
1643888800000|2022-02-03 11:46:40|96.14|93.94|96.14|93.94|96.14|93.94|96.02|93.82|0
1643888810000|2022-02-03 11:46:50|96.1|93.9|96.02|93.82|96.1|93.9|96.02|93.82|0
1643888820000|2022-02-03 11:47:00|96.1|93.9|96.19|93.99|96.19|93.99|96.1|93.9|0
1643888830000|2022-02-03 11:47:10|96.27|94.07|96.27|94.07|96.27|94.07|96.27|94.07|0
1643888840000|2022-02-03 11:47:20|96.31|94.11|96.35|94.15|96.35|94.15|96.27|94.07|0
1643888850000|2022-02-03 11:47:30|96.27|94.07|96.27|94.07|96.27|94.07|96.19|93.99|0
1643888860000|2022-02-03 11:47:40|96.31|94.11|96.31|94.11|96.31|94.11|96.31|94.11|0
1643888870000|2022-02-03 11:47:50|96.27|94.07|96.35|94.15|96.35|94.15|96.27|94.07|0
1643888880000|2022-02-03 11:48:00|96.27|94.07|96.35|94.15|96.35|94.15|96.27|94.07|0
1643888890000|2022-02-03 11:48:10|96.27|94.07|96.35|94.15|96.35|94.15|96.27|94.07|0
1643888900000|2022-02-03 11:48:20|96.43|94.23|96.35|94.15|96.43|94.23|96.35|94.15|0
1643888910000|2022-02-03 11:48:30|96.43|94.23|96.43|94.23|96.43|94.23|96.43|94.23|0
1643888920000|2022-02-03 11:48:40|96.35|94.15|96.35|94.15|96.35|94.15|96.35|94.15|0
1643888930000|2022-02-03 11:48:50|96.31|94.11|96.35|94.15|96.35|94.15|96.31|94.11|0
1643888940000|2022-02-03 11:49:00|96.43|94.23|96.43|94.23|96.43|94.23|96.43|94.23|0
1643888950000|2022-02-03 11:49:10|96.51|94.31|96.6|94.4|96.6|94.4|96.51|94.31|0
1643888960000|2022-02-03 11:49:20|96.68|94.48|96.68|94.48|96.76|94.56|96.68|94.48|0
1643888970000|2022-02-03 11:49:30|96.64|94.44|96.64|94.44|96.64|94.44|96.64|94.44|0
1643888980000|2022-02-03 11:49:40|96.6|94.4|96.72|94.52|96.72|94.52|96.6|94.4|0
1643888990000|2022-02-03 11:49:50|96.68|94.48|96.68|94.48|96.68|94.48|96.68|94.48|0
1643889000000|2022-02-03 11:50:00|96.64|94.44|96.51|94.31|96.64|94.44|96.51|94.31|0
1643889010000|2022-02-03 11:50:10|96.6|94.4|96.6|94.4|96.6|94.4|96.6|94.4|0
1643889020000|2022-02-03 11:50:20|96.55|94.35|96.55|94.35|96.55|94.35|96.55|94.35|0
1643889030000|2022-02-03 11:50:30|96.6|94.4|96.51|94.31|96.6|94.4|96.51|94.31|0
1643889040000|2022-02-03 11:50:40|96.6|94.4|96.51|94.31|96.6|94.4|96.51|94.31|0
1643889050000|2022-02-03 11:50:50|96.55|94.35|96.68|94.48|96.68|94.48|96.55|94.35|0
1643889060000|2022-02-03 11:51:00|96.72|94.52|96.76|94.56|96.76|94.56|96.72|94.52|0
1643889070000|2022-02-03 11:51:10|96.84|94.64|96.93|94.73|96.93|94.73|96.84|94.64|0
1643889080000|2022-02-03 11:51:20|97.01|94.81|97.01|94.81|97.01|94.81|96.97|94.77|0
1643889090000|2022-02-03 11:51:30|96.93|94.73|96.84|94.64|96.93|94.73|96.84|94.64|0
1643889100000|2022-02-03 11:51:40|96.8|94.6|96.8|94.6|96.8|94.6|96.8|94.6|0
1643889110000|2022-02-03 11:51:50|96.76|94.56|96.72|94.52|96.76|94.56|96.72|94.52|0
1643889120000|2022-02-03 11:52:00|96.76|94.56|96.84|94.64|96.84|94.64|96.76|94.56|0
1643889130000|2022-02-03 11:52:10|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1643889140000|2022-02-03 11:52:20|96.8|94.6|96.84|94.64|96.84|94.64|96.8|94.6|0
1643889150000|2022-02-03 11:52:30|96.93|94.73|96.93|94.73|96.93|94.73|96.93|94.73|0
1643889160000|2022-02-03 11:52:40|96.97|94.77|97.18|94.98|97.18|94.98|96.97|94.77|0
1643889170000|2022-02-03 11:52:50|97.01|94.81|97.09|94.89|97.09|94.89|97.01|94.81|0
1643889180000|2022-02-03 11:53:00|97.13|94.93|97.13|94.93|97.13|94.93|97.13|94.93|0
1643889190000|2022-02-03 11:53:10|97.18|94.98|97.13|94.93|97.18|94.98|97.13|94.93|0
1643889200000|2022-02-03 11:53:20|97.01|94.81|97.13|94.93|97.13|94.93|97.01|94.81|0
1643889210000|2022-02-03 11:53:30|97.09|94.89|97.18|94.98|97.18|94.98|97.09|94.89|0
1643889220000|2022-02-03 11:53:40|97.26|95.06|97.18|94.98|97.26|95.06|97.18|94.98|0
1643889230000|2022-02-03 11:53:50|97.13|94.93|97.13|94.93|97.13|94.93|97.13|94.93|0
1643889240000|2022-02-03 11:54:00|97.09|94.89|97.18|94.98|97.18|94.98|97.09|94.89|0
1643889250000|2022-02-03 11:54:10|97.13|94.93|97.09|94.89|97.18|94.98|97.09|94.89|0
1643889260000|2022-02-03 11:54:20|97.05|94.85|97.01|94.81|97.05|94.85|97.01|94.81|0
1643889270000|2022-02-03 11:54:30|97.13|94.93|97.18|94.98|97.18|94.98|97.13|94.93|0
1643889280000|2022-02-03 11:54:40|97.13|94.93|97.13|94.93|97.18|94.98|97.09|94.89|0
1643889290000|2022-02-03 11:54:50|97.18|94.98|97.09|94.89|97.18|94.98|97.09|94.89|0
1643889300000|2022-02-03 11:55:00|97.05|94.85|97.09|94.89|97.13|94.93|97.05|94.85|0
1643889310000|2022-02-03 11:55:10|97.01|94.81|97.01|94.81|97.09|94.89|97.01|94.81|0
1643889320000|2022-02-03 11:55:20|97.09|94.89|97.05|94.85|97.09|94.89|97.05|94.85|0
1643889330000|2022-02-03 11:55:30|97.01|94.81|97.01|94.81|97.01|94.81|97.01|94.81|0
1643889340000|2022-02-03 11:55:40|97.09|94.89|97.13|94.93|97.17|94.97|97.09|94.89|0
1643889350000|2022-02-03 11:55:50|97.17|94.97|97.17|94.97|97.17|94.97|97.13|94.93|0
1643889360000|2022-02-03 11:56:00|97.51|95.31|97.51|95.31|97.51|95.31|97.42|95.22|0
1643889370000|2022-02-03 11:56:10|97.55|95.35|97.55|95.35|97.59|95.39|97.51|95.31|0
1643889380000|2022-02-03 11:56:20|97.51|95.31|97.51|95.31|97.59|95.39|97.51|95.31|0
1643889390000|2022-02-03 11:56:30|97.55|95.35|97.51|95.31|97.55|95.35|97.46|95.26|0
1643889400000|2022-02-03 11:56:40|97.55|95.35|97.59|95.39|97.59|95.39|97.55|95.35|0
1643889410000|2022-02-03 11:56:50|97.55|95.35|97.59|95.39|97.59|95.39|97.55|95.35|0
1643889420000|2022-02-03 11:57:00|97.63|95.43|97.55|95.35|97.63|95.43|97.55|95.35|0
1643889430000|2022-02-03 11:57:10|97.51|95.31|97.42|95.22|97.51|95.31|97.42|95.22|0
1643889440000|2022-02-03 11:57:20|97.34|95.14|97.38|95.18|97.38|95.18|97.34|95.14|0
1643889450000|2022-02-03 11:57:30|97.42|95.22|97.46|95.26|97.51|95.31|97.42|95.22|0
1643889460000|2022-02-03 11:57:40|97.42|95.22|97.26|95.06|97.42|95.22|97.26|95.06|0
1643889470000|2022-02-03 11:57:50|97.34|95.14|97.34|95.14|97.34|95.14|97.34|95.14|0
1643889480000|2022-02-03 11:58:00|97.26|95.06|97.51|95.31|97.51|95.31|97.26|95.06|0
1643889490000|2022-02-03 11:58:10|97.55|95.35|97.67|95.47|97.67|95.47|97.42|95.22|0
1643889500000|2022-02-03 11:58:20|97.59|95.39|97.59|95.39|97.59|95.39|97.59|95.39|0
1643889510000|2022-02-03 11:58:30|97.67|95.47|97.67|95.47|97.67|95.47|97.67|95.47|0
1643889520000|2022-02-03 11:58:40|97.92|95.72|97.92|95.72|97.92|95.72|97.92|95.72|0
1643889540000|2022-02-03 11:59:00|97.84|95.64|97.84|95.64|97.92|95.72|97.84|95.64|0
1643889550000|2022-02-03 11:59:10|97.76|95.56|97.51|95.31|97.76|95.56|97.51|95.31|0
1643889560000|2022-02-03 11:59:20|97.63|95.43|97.67|95.47|97.67|95.47|97.63|95.43|0
1643889570000|2022-02-03 11:59:30|97.76|95.56|97.76|95.56|97.76|95.56|97.76|95.56|0
1643889580000|2022-02-03 11:59:40|97.84|95.64|97.76|95.56|97.84|95.64|97.71|95.51|0
1643889590000|2022-02-03 11:59:50|97.84|95.64|97.84|95.64|97.84|95.64|97.84|95.64|0
1643889600000|2022-02-03 12:00:00|97.67|95.47|97.34|95.14|97.67|95.47|97.34|95.14|0
1643889610000|2022-02-03 12:00:10|97.09|94.89|97.51|95.31|97.51|95.31|97.09|94.89|0
1643889620000|2022-02-03 12:00:20|97.42|95.22|97.55|95.35|97.55|95.35|97.42|95.22|0
1643889630000|2022-02-03 12:00:30|97.76|95.56|97.67|95.47|98.01|95.81|97.67|95.47|0
1643889640000|2022-02-03 12:00:40|97.59|95.39|97.26|95.06|97.59|95.39|97.26|95.06|0
1643889650000|2022-02-03 12:00:50|97.17|94.97|97.09|94.89|97.17|94.97|97.09|94.89|0
1643889660000|2022-02-03 12:01:00|97.13|94.93|97.09|94.89|97.13|94.93|97.01|94.81|0
1643889670000|2022-02-03 12:01:10|97.34|95.14|97.01|94.81|97.34|95.14|97.01|94.81|0
1643889680000|2022-02-03 12:01:20|96.92|94.72|97.09|94.89|97.09|94.89|96.92|94.72|0
1643889690000|2022-02-03 12:01:30|97.17|94.97|96.96|94.76|97.17|94.97|96.96|94.76|0
1643889700000|2022-02-03 12:01:40|97.01|94.81|96.76|94.56|97.01|94.81|96.76|94.56|0
1643889710000|2022-02-03 12:01:50|96.71|94.51|96.71|94.51|96.76|94.56|96.67|94.47|0
1643889720000|2022-02-03 12:02:00|96.67|94.47|96.22|94.02|96.67|94.47|96.22|94.02|0
1643889730000|2022-02-03 12:02:10|96.18|93.98|96.26|94.06|96.34|94.14|96.18|93.98|0
1643889740000|2022-02-03 12:02:20|96.34|94.14|96.34|94.14|96.38|94.18|96.34|94.14|0
1643889750000|2022-02-03 12:02:30|96.3|94.1|96.26|94.06|96.3|94.1|96.26|94.06|0
1643889760000|2022-02-03 12:02:40|96.38|94.18|96.55|94.35|96.55|94.35|96.38|94.18|0
1643889770000|2022-02-03 12:02:50|96.43|94.23|96.59|94.39|96.59|94.39|96.43|94.23|0
1643889780000|2022-02-03 12:03:00|96.51|94.31|96.34|94.14|96.51|94.31|96.26|94.06|0
1643889790000|2022-02-03 12:03:10|96.43|94.23|96.84|94.64|96.84|94.64|96.43|94.23|0
1643889800000|2022-02-03 12:03:20|96.92|94.72|96.8|94.6|96.92|94.72|96.8|94.6|0
1643889810000|2022-02-03 12:03:30|96.88|94.68|96.76|94.56|96.88|94.68|96.76|94.56|0
1643889820000|2022-02-03 12:03:40|96.67|94.47|96.59|94.39|96.67|94.47|96.59|94.39|0
1643889830000|2022-02-03 12:03:50|96.67|94.47|96.34|94.14|96.67|94.47|96.34|94.14|0
1643889840000|2022-02-03 12:04:00|96.43|94.23|96.43|94.23|96.43|94.23|96.43|94.23|0
1643889850000|2022-02-03 12:04:10|96.34|94.14|96.18|93.98|96.34|94.14|96.18|93.98|0
1643889860000|2022-02-03 12:04:20|96.1|93.9|96.18|93.98|96.18|93.98|96.1|93.9|0
1643889870000|2022-02-03 12:04:30|96.1|93.9|96.18|93.98|96.26|94.06|96.1|93.9|0
1643889880000|2022-02-03 12:04:40|96.14|93.94|96.18|93.98|96.22|94.02|96.14|93.94|0
1643889890000|2022-02-03 12:04:50|96.1|93.9|95.93|93.73|96.1|93.9|95.93|93.73|0
1643889900000|2022-02-03 12:05:00|95.89|93.69|95.85|93.65|95.89|93.69|95.85|93.65|0
1643889910000|2022-02-03 12:05:10|95.77|93.57|95.85|93.65|95.85|93.65|95.77|93.57|0
1643889920000|2022-02-03 12:05:20|95.77|93.57|95.77|93.57|95.85|93.65|95.77|93.57|0
1643889930000|2022-02-03 12:05:30|95.85|93.65|96.1|93.9|96.1|93.9|95.85|93.65|0
1643889940000|2022-02-03 12:05:40|96.26|94.06|96.43|94.23|96.43|94.23|96.18|93.98|0
1643889950000|2022-02-03 12:05:50|96.51|94.31|96.26|94.06|96.51|94.31|96.26|94.06|0
1643889960000|2022-02-03 12:06:00|96.18|93.98|96.01|93.81|96.26|94.06|96.01|93.81|0
1643889970000|2022-02-03 12:06:10|96.05|93.85|96.18|93.98|96.18|93.98|96.05|93.85|0
1643889980000|2022-02-03 12:06:20|96.22|94.02|96.34|94.14|96.34|94.14|96.22|94.02|0
1643889990000|2022-02-03 12:06:30|96.42|94.22|96.09|93.89|96.42|94.22|96.09|93.89|0
1643890000000|2022-02-03 12:06:40|96.05|93.85|96.22|94.02|96.22|94.02|96.05|93.85|0
1643890010000|2022-02-03 12:06:50|96.3|94.1|96.34|94.14|96.34|94.14|96.26|94.06|0
1643890020000|2022-02-03 12:07:00|96.42|94.22|96.59|94.39|96.63|94.43|96.38|94.18|0
1643890030000|2022-02-03 12:07:10|96.51|94.31|96.67|94.47|96.67|94.47|96.46|94.26|0
1643890040000|2022-02-03 12:07:20|96.76|94.56|96.67|94.47|96.76|94.56|96.63|94.43|0
1643890050000|2022-02-03 12:07:30|96.63|94.43|96.46|94.26|96.67|94.47|96.46|94.26|0
1643890060000|2022-02-03 12:07:40|96.51|94.31|96.75|94.55|96.75|94.55|96.51|94.31|0
1643890070000|2022-02-03 12:07:50|96.67|94.47|96.67|94.47|96.75|94.55|96.67|94.47|0
1643890080000|2022-02-03 12:08:00|96.59|94.39|96.42|94.22|96.75|94.55|96.42|94.22|0
1643890090000|2022-02-03 12:08:10|96.34|94.14|96.42|94.22|96.46|94.26|96.34|94.14|0
1643890100000|2022-02-03 12:08:20|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1643890110000|2022-02-03 12:08:30|96.59|94.39|96.67|94.47|96.67|94.47|96.59|94.39|0
1643890120000|2022-02-03 12:08:40|96.59|94.39|96.42|94.22|96.59|94.39|96.42|94.22|0
1643890130000|2022-02-03 12:08:50|96.51|94.31|96.51|94.31|96.51|94.31|96.51|94.31|0
1643890140000|2022-02-03 12:09:00|96.42|94.22|96.42|94.22|96.42|94.22|96.38|94.18|0
1643890150000|2022-02-03 12:09:10|96.34|94.14|96.42|94.22|96.42|94.22|96.26|94.06|0
1643890160000|2022-02-03 12:09:20|96.34|94.14|96.26|94.06|96.34|94.14|96.26|94.06|0
1643890170000|2022-02-03 12:09:30|96.38|94.18|96.42|94.22|96.42|94.22|96.38|94.18|0
1643890190000|2022-02-03 12:09:50|96.67|94.47|96.75|94.55|96.84|94.64|96.67|94.47|0
1643890200000|2022-02-03 12:10:00|96.67|94.47|96.75|94.55|96.75|94.55|96.63|94.43|0
1643890210000|2022-02-03 12:10:10|96.79|94.59|96.84|94.64|96.92|94.72|96.79|94.59|0
1643890220000|2022-02-03 12:10:20|96.92|94.72|97|94.8|97|94.8|96.92|94.72|0
1643890230000|2022-02-03 12:10:30|96.92|94.72|97|94.8|97|94.8|96.92|94.72|0
1643890240000|2022-02-03 12:10:40|97.17|94.97|97.13|94.93|97.17|94.97|97.13|94.93|0
1643890250000|2022-02-03 12:10:50|97.25|95.05|97.21|95.01|97.25|95.05|97.17|94.97|0
1643890260000|2022-02-03 12:11:00|97.17|94.97|97.33|95.13|97.42|95.22|97.17|94.97|0
1643890270000|2022-02-03 12:11:10|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1643890280000|2022-02-03 12:11:20|97.33|95.13|97.42|95.22|97.42|95.22|97.33|95.13|0
1643890290000|2022-02-03 12:11:30|97.62|95.42|97.62|95.42|97.62|95.42|97.62|95.42|0
1643890300000|2022-02-03 12:11:40|97.58|95.38|97.58|95.38|97.58|95.38|97.58|95.38|0
1643890310000|2022-02-03 12:11:50|97.67|95.47|97.75|95.55|97.75|95.55|97.67|95.47|0
1643890320000|2022-02-03 12:12:00|97.67|95.47|97.75|95.55|97.75|95.55|97.67|95.47|0
1643890330000|2022-02-03 12:12:10|97.71|95.51|97.67|95.47|97.71|95.51|97.67|95.47|0
1643890340000|2022-02-03 12:12:20|97.75|95.55|97.67|95.47|97.75|95.55|97.67|95.47|0
1643890350000|2022-02-03 12:12:30|97.75|95.55|97.67|95.47|97.75|95.55|97.67|95.47|0
1643890360000|2022-02-03 12:12:40|97.58|95.38|97.25|95.05|97.58|95.38|97.25|95.05|0
1643890370000|2022-02-03 12:12:50|97.29|95.09|97.33|95.13|97.33|95.13|97.29|95.09|0
1643890380000|2022-02-03 12:13:00|97.17|94.97|97.08|94.88|97.17|94.97|97.08|94.88|0
1643890390000|2022-02-03 12:13:10|97.04|94.84|97.08|94.88|97.08|94.88|97.04|94.84|0
1643890400000|2022-02-03 12:13:20|97.17|94.97|97.37|95.17|97.42|95.22|97.17|94.97|0
1643890410000|2022-02-03 12:13:30|97.33|95.13|97.33|95.13|97.33|95.13|97.25|95.05|0
1643890420000|2022-02-03 12:13:40|97.37|95.17|97.42|95.22|97.42|95.22|97.37|95.17|0
1643890430000|2022-02-03 12:13:50|97.33|95.13|97.33|95.13|97.33|95.13|97.33|95.13|0
1643890440000|2022-02-03 12:14:00|97.25|95.05|97.33|95.13|97.33|95.13|97.17|94.97|0
1643890450000|2022-02-03 12:14:10|97.25|95.05|97.33|95.13|97.33|95.13|97.25|95.05|0
1643890460000|2022-02-03 12:14:20|97.42|95.22|97.42|95.22|97.42|95.22|97.33|95.13|0
1643890470000|2022-02-03 12:14:30|97.33|95.13|97.5|95.3|97.58|95.38|97.33|95.13|0
1643890480000|2022-02-03 12:14:40|97.58|95.38|97.67|95.47|97.67|95.47|97.58|95.38|0
1643890490000|2022-02-03 12:14:50|97.62|95.42|97.67|95.47|97.75|95.55|97.62|95.42|0
1643890500000|2022-02-03 12:15:00|97.42|95.22|97.58|95.38|97.58|95.38|97.33|95.13|0
1643890510000|2022-02-03 12:15:10|97.5|95.3|97.54|95.34|97.54|95.34|97.5|95.3|0
1643890520000|2022-02-03 12:15:20|97.5|95.3|97.79|95.59|97.79|95.59|97.5|95.3|0
1643890530000|2022-02-03 12:15:30|97.75|95.55|97.75|95.55|97.75|95.55|97.67|95.47|0
1643890540000|2022-02-03 12:15:40|97.67|95.47|97.83|95.63|97.83|95.63|97.67|95.47|0
1643890550000|2022-02-03 12:15:50|97.92|95.72|97.83|95.63|97.92|95.72|97.83|95.63|0
1643890560000|2022-02-03 12:16:00|97.75|95.55|97.5|95.3|97.75|95.55|97.5|95.3|0
1643890570000|2022-02-03 12:16:10|97.54|95.34|97.58|95.38|97.58|95.38|97.54|95.34|0
1643890580000|2022-02-03 12:16:20|97.5|95.3|97.66|95.46|97.66|95.46|97.5|95.3|0
1643890590000|2022-02-03 12:16:30|97.58|95.38|97.66|95.46|97.66|95.46|97.58|95.38|0
1643890600000|2022-02-03 12:16:40|97.58|95.38|97.66|95.46|97.66|95.46|97.58|95.38|0
1643890610000|2022-02-03 12:16:50|97.75|95.55|97.91|95.71|97.91|95.71|97.75|95.55|0
1643890620000|2022-02-03 12:17:00|97.75|95.55|97.66|95.46|97.75|95.55|97.66|95.46|0
1643890630000|2022-02-03 12:17:10|97.41|95.21|97.41|95.21|97.41|95.21|97.41|95.21|0
1643890640000|2022-02-03 12:17:20|97.58|95.38|97.41|95.21|97.58|95.38|97.41|95.21|0
1643890650000|2022-02-03 12:17:30|97.33|95.13|97.41|95.21|97.41|95.21|97.33|95.13|0
1643890660000|2022-02-03 12:17:40|97.5|95.3|97.5|95.3|97.58|95.38|97.5|95.3|0
1643890670000|2022-02-03 12:17:50|97.58|95.38|97.58|95.38|97.58|95.38|97.5|95.3|0
1643890680000|2022-02-03 12:18:00|97.5|95.3|97.5|95.3|97.58|95.38|97.5|95.3|0
1643890690000|2022-02-03 12:18:10|97.58|95.38|97.58|95.38|97.58|95.38|97.58|95.38|0
1643890700000|2022-02-03 12:18:20|97.66|95.46|97.87|95.67|97.91|95.71|97.66|95.46|0
1643890710000|2022-02-03 12:18:30|97.91|95.71|98.08|95.88|98.08|95.88|97.91|95.71|0
1643890720000|2022-02-03 12:18:40|98|95.8|98.42|96.22|98.42|96.22|98|95.8|0
1643890730000|2022-02-03 12:18:50|98.33|96.13|98.67|96.47|98.67|96.47|98.33|96.13|0
1643890740000|2022-02-03 12:19:00|98.58|96.38|98.42|96.22|98.58|96.38|98.42|96.22|0
1643890750000|2022-02-03 12:19:10|98.5|96.3|98.67|96.47|98.67|96.47|98.5|96.3|0
1643890760000|2022-02-03 12:19:20|98.58|96.38|98.5|96.3|98.58|96.38|98.5|96.3|0
1643890770000|2022-02-03 12:19:30|98.58|96.38|98.83|96.63|98.83|96.63|98.58|96.38|0
1643890780000|2022-02-03 12:19:40|98.88|96.68|98.92|96.72|98.92|96.72|98.83|96.63|0
1643890790000|2022-02-03 12:19:50|98.75|96.55|98.83|96.63|98.83|96.63|98.67|96.47|0
1643890800000|2022-02-03 12:20:00|98.79|96.59|98.58|96.38|98.79|96.59|98.58|96.38|0
1643890810000|2022-02-03 12:20:10|98.42|96.22|98.58|96.38|98.58|96.38|98.42|96.22|0
1643890820000|2022-02-03 12:20:20|98.62|96.42|98.62|96.42|98.62|96.42|98.58|96.38|0
1643890830000|2022-02-03 12:20:30|98.58|96.38|98.58|96.38|98.58|96.38|98.5|96.3|0
1643890840000|2022-02-03 12:20:40|98.54|96.34|98.58|96.38|98.58|96.38|98.5|96.3|0
1643890850000|2022-02-03 12:20:50|98.62|96.42|98.79|96.59|98.79|96.59|98.62|96.42|0
1643890860000|2022-02-03 12:21:00|98.75|96.55|98.67|96.47|98.75|96.55|98.58|96.38|0
1643890870000|2022-02-03 12:21:10|98.71|96.51|98.67|96.47|98.71|96.51|98.67|96.47|0
1643890880000|2022-02-03 12:21:20|98.75|96.55|98.58|96.38|98.75|96.55|98.58|96.38|0
1643890890000|2022-02-03 12:21:30|98.62|96.42|98.54|96.34|98.62|96.42|98.5|96.3|0
1643890900000|2022-02-03 12:21:40|98.5|96.3|98.54|96.34|98.58|96.38|98.5|96.3|0
1643890910000|2022-02-03 12:21:50|98.58|96.38|98.67|96.47|98.67|96.47|98.58|96.38|0
1643890920000|2022-02-03 12:22:00|98.75|96.55|98.54|96.34|98.75|96.55|98.54|96.34|0
1643890930000|2022-02-03 12:22:10|98.58|96.38|98.92|96.72|98.92|96.72|98.58|96.38|0
1643890940000|2022-02-03 12:22:20|98.83|96.63|98.75|96.55|98.83|96.63|98.75|96.55|0
1643890950000|2022-02-03 12:22:30|98.71|96.51|98.71|96.51|98.71|96.51|98.71|96.51|0
1643890960000|2022-02-03 12:22:40|98.75|96.55|98.83|96.63|98.83|96.63|98.75|96.55|0
1643890970000|2022-02-03 12:22:50|98.71|96.51|98.75|96.55|98.75|96.55|98.71|96.51|0
1643890980000|2022-02-03 12:23:00|98.71|96.51|98.5|96.3|98.71|96.51|98.5|96.3|0
1643890990000|2022-02-03 12:23:10|98.58|96.38|98.58|96.38|98.67|96.47|98.5|96.3|0
1643891000000|2022-02-03 12:23:20|98.5|96.3|98.5|96.3|98.5|96.3|98.5|96.3|0
1643891010000|2022-02-03 12:23:30|98.41|96.21|98.41|96.21|98.5|96.3|98.41|96.21|0
1643891020000|2022-02-03 12:23:40|98.5|96.3|98.45|96.25|98.5|96.3|98.45|96.25|0
1643891030000|2022-02-03 12:23:50|98.41|96.21|98.41|96.21|98.5|96.3|98.41|96.21|0
1643891040000|2022-02-03 12:24:00|98.5|96.3|98.41|96.21|98.5|96.3|98.41|96.21|0
1643891050000|2022-02-03 12:24:10|98.45|96.25|98.58|96.38|98.58|96.38|98.41|96.21|0
1643891060000|2022-02-03 12:24:20|98.62|96.42|98.41|96.21|98.62|96.42|98.41|96.21|0
1643891070000|2022-02-03 12:24:30|98.25|96.05|98.16|95.96|98.25|96.05|98.16|95.96|0
1643891080000|2022-02-03 12:24:40|98.25|96.05|98.29|96.09|98.33|96.13|98.25|96.05|0
1643891090000|2022-02-03 12:24:50|98.25|96.05|98.25|96.05|98.25|96.05|98.25|96.05|0
1643891100000|2022-02-03 12:25:00|98.16|95.96|97.99|95.79|98.16|95.96|97.91|95.71|0
1643891110000|2022-02-03 12:25:10|98.12|95.92|97.99|95.79|98.12|95.92|97.99|95.79|0
1643891120000|2022-02-03 12:25:20|98.08|95.88|97.95|95.75|98.08|95.88|97.91|95.71|0
1643891130000|2022-02-03 12:25:30|97.99|95.79|97.74|95.54|97.99|95.79|97.74|95.54|0
1643891140000|2022-02-03 12:25:40|97.66|95.46|97.74|95.54|97.74|95.54|97.66|95.46|0
1643891150000|2022-02-03 12:25:50|97.66|95.46|97.66|95.46|97.66|95.46|97.66|95.46|0
1643891160000|2022-02-03 12:26:00|97.74|95.54|97.74|95.54|97.74|95.54|97.7|95.5|0
1643891170000|2022-02-03 12:26:10|97.66|95.46|97.66|95.46|97.7|95.5|97.66|95.46|0
1643891180000|2022-02-03 12:26:20|97.74|95.54|97.66|95.46|97.74|95.54|97.66|95.46|0
1643891200000|2022-02-03 12:26:40|97.74|95.54|97.91|95.71|97.91|95.71|97.74|95.54|0
1643891210000|2022-02-03 12:26:50|97.99|95.79|97.99|95.79|97.99|95.79|97.91|95.71|0
1643891220000|2022-02-03 12:27:00|97.91|95.71|97.83|95.63|97.99|95.79|97.83|95.63|0
1643891230000|2022-02-03 12:27:10|97.74|95.54|97.41|95.21|97.74|95.54|97.41|95.21|0
1643891240000|2022-02-03 12:27:20|97.49|95.29|97.49|95.29|97.49|95.29|97.41|95.21|0
1643891250000|2022-02-03 12:27:30|97.58|95.38|97.58|95.38|97.58|95.38|97.49|95.29|0
1643891260000|2022-02-03 12:27:40|97.74|95.54|97.83|95.63|97.83|95.63|97.74|95.54|0
1643891270000|2022-02-03 12:27:50|97.91|95.71|97.91|95.71|97.91|95.71|97.91|95.71|0
1643891280000|2022-02-03 12:28:00|97.99|95.79|98.08|95.88|98.08|95.88|97.99|95.79|0
1643891290000|2022-02-03 12:28:10|97.99|95.79|97.99|95.79|98.08|95.88|97.99|95.79|0
1643891300000|2022-02-03 12:28:20|97.91|95.71|97.99|95.79|97.99|95.79|97.91|95.71|0
1643891310000|2022-02-03 12:28:30|98.08|95.88|97.99|95.79|98.08|95.88|97.99|95.79|0
1643891320000|2022-02-03 12:28:40|98.08|95.88|98.08|95.88|98.08|95.88|97.99|95.79|0
1643891330000|2022-02-03 12:28:50|97.99|95.79|98.12|95.92|98.12|95.92|97.99|95.79|0
1643891340000|2022-02-03 12:29:00|98.08|95.88|98.33|96.13|98.33|96.13|98.08|95.88|0
1643891350000|2022-02-03 12:29:10|98.41|96.21|98.37|96.17|98.41|96.21|98.37|96.17|0
1643891360000|2022-02-03 12:29:20|98.33|96.13|98.2|96|98.37|96.17|98.2|96|0
1643891370000|2022-02-03 12:29:30|98.24|96.04|98.24|96.04|98.24|96.04|98.24|96.04|0
1643891380000|2022-02-03 12:29:40|98.33|96.13|98.49|96.29|98.49|96.29|98.33|96.13|0
1643891390000|2022-02-03 12:29:50|98.58|96.38|98.49|96.29|98.58|96.38|98.49|96.29|0
1643891400000|2022-02-03 12:30:00|98.53|96.33|98.24|96.04|98.53|96.33|98.24|96.04|0
1643891410000|2022-02-03 12:30:10|98.16|95.96|97.91|95.71|98.16|95.96|97.83|95.63|0
1643891420000|2022-02-03 12:30:20|97.83|95.63|97.91|95.71|97.91|95.71|97.83|95.63|0
1643891430000|2022-02-03 12:30:30|97.66|95.46|97.66|95.46|97.83|95.63|97.66|95.46|0
1643891440000|2022-02-03 12:30:40|97.58|95.38|97.58|95.38|97.58|95.38|97.49|95.29|0
1643891450000|2022-02-03 12:30:50|97.49|95.29|97.41|95.21|97.49|95.29|97.41|95.21|0
1643891460000|2022-02-03 12:31:00|97.49|95.29|97.49|95.29|97.58|95.38|97.49|95.29|0
1643891470000|2022-02-03 12:31:10|97.66|95.46|97.66|95.46|97.66|95.46|97.66|95.46|0
1643891480000|2022-02-03 12:31:20|97.74|95.54|97.74|95.54|97.74|95.54|97.66|95.46|0
1643891490000|2022-02-03 12:31:30|97.82|95.62|97.74|95.54|97.82|95.62|97.74|95.54|0
1643891500000|2022-02-03 12:31:40|97.82|95.62|97.66|95.46|97.82|95.62|97.66|95.46|0
1643891510000|2022-02-03 12:31:50|97.74|95.54|97.74|95.54|97.74|95.54|97.66|95.46|0
1643891520000|2022-02-03 12:32:00|97.57|95.37|97.49|95.29|97.57|95.37|97.49|95.29|0
1643891530000|2022-02-03 12:32:10|97.57|95.37|97.74|95.54|97.74|95.54|97.57|95.37|0
1643891540000|2022-02-03 12:32:20|97.82|95.62|97.66|95.46|97.82|95.62|97.66|95.46|0
1643891550000|2022-02-03 12:32:30|97.61|95.41|97.66|95.46|97.7|95.5|97.61|95.41|0
1643891560000|2022-02-03 12:32:40|97.57|95.37|97.61|95.41|97.61|95.41|97.57|95.37|0
1643891570000|2022-02-03 12:32:50|97.7|95.5|97.66|95.46|97.7|95.5|97.61|95.41|0
1643891580000|2022-02-03 12:33:00|97.61|95.41|97.49|95.29|97.61|95.41|97.49|95.29|0
1643891590000|2022-02-03 12:33:10|97.57|95.37|97.61|95.41|97.74|95.54|97.57|95.37|0
1643891600000|2022-02-03 12:33:20|97.66|95.46|97.61|95.41|97.66|95.46|97.61|95.41|0
1643891610000|2022-02-03 12:33:30|97.66|95.46|97.49|95.29|97.66|95.46|97.49|95.29|0
1643891620000|2022-02-03 12:33:40|97.45|95.25|97.49|95.29|97.49|95.29|97.41|95.21|0
1643891630000|2022-02-03 12:33:50|97.57|95.37|97.49|95.29|97.57|95.37|97.49|95.29|0
1643891640000|2022-02-03 12:34:00|97.74|95.54|97.95|95.75|97.95|95.75|97.74|95.54|0
1643891650000|2022-02-03 12:34:10|97.91|95.71|97.91|95.71|97.91|95.71|97.91|95.71|0
1643891660000|2022-02-03 12:34:20|97.95|95.75|98.49|96.29|98.49|96.29|97.91|95.71|0
1643891670000|2022-02-03 12:34:30|98.41|96.21|98.37|96.17|98.41|96.21|98.28|96.08|0
1643891680000|2022-02-03 12:34:40|98.32|96.12|97.91|95.71|98.32|96.12|97.91|95.71|0
1643891690000|2022-02-03 12:34:50|97.99|95.79|98.24|96.04|98.24|96.04|97.99|95.79|0
1643891700000|2022-02-03 12:35:00|98.2|96|97.99|95.79|98.2|96|97.95|95.75|0
1643891710000|2022-02-03 12:35:10|98.07|95.87|98.24|96.04|98.24|96.04|98.07|95.87|0
1643891720000|2022-02-03 12:35:20|98.32|96.12|98.36|96.16|98.36|96.16|98.28|96.08|0
1643891730000|2022-02-03 12:35:30|98.49|96.29|98.49|96.29|98.49|96.29|98.32|96.12|0
1643891740000|2022-02-03 12:35:40|98.45|96.25|98.45|96.25|98.45|96.25|98.45|96.25|0
1643891750000|2022-02-03 12:35:50|98.41|96.21|98.32|96.12|98.41|96.21|98.32|96.12|0
1643891760000|2022-02-03 12:36:00|98.07|95.87|98.16|95.96|98.16|95.96|98.07|95.87|0
1643891770000|2022-02-03 12:36:10|98.24|96.04|98.24|96.04|98.24|96.04|98.24|96.04|0
1643891780000|2022-02-03 12:36:20|98.32|96.12|98.24|96.04|98.32|96.12|98.24|96.04|0
1643891790000|2022-02-03 12:36:30|98.16|95.96|98.07|95.87|98.16|95.96|98.07|95.87|0
1643891800000|2022-02-03 12:36:40|98.16|95.96|98.16|95.96|98.16|95.96|98.07|95.87|0
1643891810000|2022-02-03 12:36:50|98.24|96.04|98.41|96.21|98.41|96.21|98.24|96.04|0
1643891820000|2022-02-03 12:37:00|98.49|96.29|98.49|96.29|98.49|96.29|98.32|96.12|0
1643891830000|2022-02-03 12:37:10|98.41|96.21|98.49|96.29|98.49|96.29|98.41|96.21|0
1643891840000|2022-02-03 12:37:20|98.66|96.46|98.66|96.46|98.66|96.46|98.58|96.38|0
1643891850000|2022-02-03 12:37:30|98.7|96.5|98.91|96.71|98.91|96.71|98.7|96.5|0
1643891860000|2022-02-03 12:37:40|99.37|97.17|99.08|96.88|99.42|97.22|99.08|96.88|0
1643891870000|2022-02-03 12:37:50|98.99|96.79|99.25|97.05|99.25|97.05|98.99|96.79|0
1643891880000|2022-02-03 12:38:00|99.29|97.09|99.75|97.55|99.75|97.55|99.29|97.09|0
1643891890000|2022-02-03 12:38:10|99.67|97.47|99.67|97.47|99.67|97.47|99.54|97.34|0
1643891900000|2022-02-03 12:38:20|99.5|97.3|99.5|97.3|99.5|97.3|99.5|97.3|0
1643891910000|2022-02-03 12:38:30|99.58|97.38|99.71|97.51|99.71|97.51|99.58|97.38|0
1643891920000|2022-02-03 12:38:40|99.67|97.47|99.92|97.72|99.92|97.72|99.67|97.47|0
1643891930000|2022-02-03 12:38:50|99.96|97.76|100.09|97.89|100.18|97.98|99.96|97.76|0
1643891940000|2022-02-03 12:39:00|100.01|97.81|100.26|98.06|100.26|98.06|100.01|97.81|0
1643891950000|2022-02-03 12:39:10|100.43|98.23|100.52|98.32|100.52|98.32|100.43|98.23|0
1643891960000|2022-02-03 12:39:20|100.64|98.44|100.6|98.4|100.69|98.49|100.6|98.4|0
1643891970000|2022-02-03 12:39:30|100.64|98.44|100.73|98.53|100.73|98.53|100.64|98.44|0
1643891980000|2022-02-03 12:39:40|100.86|98.66|101.03|98.83|101.15|98.95|100.86|98.66|0
1643891990000|2022-02-03 12:39:50|100.94|98.74|100.94|98.74|101.03|98.83|100.94|98.74|0
1643892000000|2022-02-03 12:40:00|101.15|98.95|100.9|98.7|101.15|98.95|100.9|98.7|0
1643892010000|2022-02-03 12:40:10|100.81|98.61|100.94|98.74|100.94|98.74|100.81|98.61|0
1643892020000|2022-02-03 12:40:20|100.86|98.66|100.86|98.66|100.86|98.66|100.77|98.57|0
1643892030000|2022-02-03 12:40:30|100.9|98.7|101.2|99|101.2|99|100.9|98.7|0
1643892040000|2022-02-03 12:40:40|101.32|99.12|101.2|99|101.32|99.12|101.2|99|0
1643892050000|2022-02-03 12:40:50|101.11|98.91|101.11|98.91|101.15|98.95|101.11|98.91|0
1643892060000|2022-02-03 12:41:00|101.03|98.83|100.77|98.57|101.03|98.83|100.73|98.53|0
1643892070000|2022-02-03 12:41:10|100.69|98.49|100.69|98.49|100.77|98.57|100.69|98.49|0
1643892080000|2022-02-03 12:41:20|100.6|98.4|100.6|98.4|100.6|98.4|100.6|98.4|0
1643892090000|2022-02-03 12:41:30|100.52|98.32|100.6|98.4|100.6|98.4|100.52|98.32|0
1643892100000|2022-02-03 12:41:40|100.52|98.32|100.6|98.4|100.6|98.4|100.52|98.32|0
1643892110000|2022-02-03 12:41:50|100.69|98.49|100.51|98.31|100.69|98.49|100.51|98.31|0
1643892120000|2022-02-03 12:42:00|100.56|98.36|100.26|98.06|100.6|98.4|100.26|98.06|0
1643892130000|2022-02-03 12:42:10|100.34|98.14|100.39|98.19|100.39|98.19|100.26|98.06|0
1643892140000|2022-02-03 12:42:20|100.3|98.1|100.26|98.06|100.34|98.14|100.26|98.06|0
1643892150000|2022-02-03 12:42:30|100.3|98.1|100.34|98.14|100.34|98.14|100.3|98.1|0
1643892160000|2022-02-03 12:42:40|100.51|98.31|100.47|98.27|100.6|98.4|100.43|98.23|0
1643892170000|2022-02-03 12:42:50|100.43|98.23|100.39|98.19|100.43|98.23|100.34|98.14|0
1643892180000|2022-02-03 12:43:00|100.34|98.14|100.3|98.1|100.34|98.14|100.3|98.1|0
1643892190000|2022-02-03 12:43:10|100.34|98.14|100.22|98.02|100.34|98.14|100.22|98.02|0
1643892200000|2022-02-03 12:43:20|100.26|98.06|100.26|98.06|100.26|98.06|100.26|98.06|0
1643892210000|2022-02-03 12:43:30|100.3|98.1|100.34|98.14|100.34|98.14|100.3|98.1|0
1643892220000|2022-02-03 12:43:40|100.39|98.19|100.6|98.4|100.6|98.4|100.39|98.19|0
1643892230000|2022-02-03 12:43:50|100.64|98.44|100.73|98.53|100.77|98.57|100.64|98.44|0
1643892240000|2022-02-03 12:44:00|100.77|98.57|100.77|98.57|100.77|98.57|100.68|98.48|0
1643892250000|2022-02-03 12:44:10|100.72|98.52|100.68|98.48|100.72|98.52|100.68|98.48|0
1643892260000|2022-02-03 12:44:20|100.77|98.57|100.34|98.14|100.77|98.57|100.34|98.14|0
1643892270000|2022-02-03 12:44:30|100.38|98.18|100.34|98.14|100.38|98.18|100.34|98.14|0
1643892280000|2022-02-03 12:44:40|100.38|98.18|100|97.8|100.38|98.18|100|97.8|0
1643892290000|2022-02-03 12:44:50|99.84|97.64|99.92|97.72|99.92|97.72|99.84|97.64|0
1643892300000|2022-02-03 12:45:00|99.96|97.76|100|97.8|100|97.8|99.92|97.72|0
1643892310000|2022-02-03 12:45:10|100.09|97.89|100.13|97.93|100.13|97.93|100.09|97.89|0
1643892320000|2022-02-03 12:45:20|100.21|98.01|100.26|98.06|100.3|98.1|100.21|98.01|0
1643892330000|2022-02-03 12:45:30|100.34|98.14|100.43|98.23|100.43|98.23|100.34|98.14|0
1643892340000|2022-02-03 12:45:40|100.55|98.35|100.64|98.44|100.64|98.44|100.55|98.35|0
1643892350000|2022-02-03 12:45:50|100.43|98.23|100.38|98.18|100.43|98.23|100.34|98.14|0
1643892360000|2022-02-03 12:46:00|100.43|98.23|100.17|97.97|100.43|98.23|100.17|97.97|0
1643892370000|2022-02-03 12:46:10|100.26|98.06|100|97.8|100.26|98.06|100|97.8|0
1643892380000|2022-02-03 12:46:20|99.92|97.72|99.92|97.72|100.09|97.89|99.92|97.72|0
1643892390000|2022-02-03 12:46:30|99.88|97.68|100.09|97.89|100.09|97.89|99.88|97.68|0
1643892400000|2022-02-03 12:46:40|99.92|97.72|99.79|97.59|99.92|97.72|99.58|97.38|0
1643892410000|2022-02-03 12:46:50|99.83|97.63|100.04|97.84|100.04|97.84|99.83|97.63|0
1643892420000|2022-02-03 12:47:00|100.17|97.97|100|97.8|100.17|97.97|100|97.8|0
1643892430000|2022-02-03 12:47:10|100.09|97.89|100.17|97.97|100.17|97.97|100.09|97.89|0
1643892440000|2022-02-03 12:47:20|100.21|98.01|100.13|97.93|100.3|98.1|100.09|97.89|0
1643892450000|2022-02-03 12:47:30|100.3|98.1|100.34|98.14|100.34|98.14|100.09|97.89|0
1643892460000|2022-02-03 12:47:40|100.38|98.18|100.38|98.18|100.38|98.18|100.38|98.18|0
1643892470000|2022-02-03 12:47:50|100.43|98.23|100.34|98.14|100.43|98.23|100.34|98.14|0
1643892480000|2022-02-03 12:48:00|100.51|98.31|100.72|98.52|100.72|98.52|100.51|98.31|0
1643892490000|2022-02-03 12:48:10|100.64|98.44|100.51|98.31|100.64|98.44|100.51|98.31|0
1643892500000|2022-02-03 12:48:20|100.55|98.35|100.34|98.14|100.6|98.4|100.34|98.14|0
1643892510000|2022-02-03 12:48:30|100.21|98.01|100.26|98.06|100.26|98.06|100.17|97.97|0
1643892520000|2022-02-03 12:48:40|100.34|98.14|100.17|97.97|100.51|98.31|100.17|97.97|0
1643892530000|2022-02-03 12:48:50|100.21|98.01|100.13|97.93|100.21|98.01|100.09|97.89|0
1643892540000|2022-02-03 12:49:00|100|97.8|100.26|98.06|100.26|98.06|100|97.8|0
1643892550000|2022-02-03 12:49:10|100.3|98.1|100.26|98.06|100.34|98.14|100.26|98.06|0
1643892560000|2022-02-03 12:49:20|100.17|97.97|100.34|98.14|100.34|98.14|100.17|97.97|0
1643892570000|2022-02-03 12:49:30|100.26|98.06|99.92|97.72|100.3|98.1|99.92|97.72|0
1643892580000|2022-02-03 12:49:40|100|97.8|99.92|97.72|100|97.8|99.92|97.72|0
1643892590000|2022-02-03 12:49:50|99.83|97.63|99.92|97.72|99.92|97.72|99.83|97.63|0
1643892600000|2022-02-03 12:50:00|99.75|97.55|99.92|97.72|99.92|97.72|99.75|97.55|0
1643892610000|2022-02-03 12:50:10|100|97.8|100.09|97.89|100.09|97.89|100|97.8|0
1643892620000|2022-02-03 12:50:20|100.17|97.97|100.17|97.97|100.17|97.97|100.17|97.97|0
1643892630000|2022-02-03 12:50:30|100.26|98.06|100.34|98.14|100.34|98.14|100.26|98.06|0
1643892640000|2022-02-03 12:50:40|100.26|98.06|100.17|97.97|100.26|98.06|100.17|97.97|0
1643892650000|2022-02-03 12:50:50|100.26|98.06|100.34|98.14|100.34|98.14|100.26|98.06|0
1643892660000|2022-02-03 12:51:00|100.21|98.01|100.3|98.1|100.34|98.14|100.21|98.01|0
1643892670000|2022-02-03 12:51:10|100.34|98.14|100.51|98.31|100.51|98.31|100.26|98.06|0
1643892680000|2022-02-03 12:51:20|100.64|98.44|100.77|98.57|100.77|98.57|100.6|98.4|0
1643892690000|2022-02-03 12:51:30|101.02|98.82|101.11|98.91|101.11|98.91|100.98|98.78|0
1643892700000|2022-02-03 12:51:40|100.94|98.74|101.02|98.82|101.02|98.82|100.89|98.69|0
1643892710000|2022-02-03 12:51:50|101.11|98.91|101.02|98.82|101.19|98.99|101.02|98.82|0
1643892720000|2022-02-03 12:52:00|101.19|98.99|101.19|98.99|101.28|99.08|101.19|98.99|0
1643892730000|2022-02-03 12:52:10|101.36|99.16|101.28|99.08|101.36|99.16|101.11|98.91|0
1643892740000|2022-02-03 12:52:20|101.19|98.99|101.19|98.99|101.19|98.99|101.19|98.99|0
1643892750000|2022-02-03 12:52:30|101.32|99.12|101.23|99.03|101.36|99.16|101.23|99.03|0
1643892760000|2022-02-03 12:52:40|101.45|99.25|101.7|99.5|101.7|99.5|101.45|99.25|0
1643892770000|2022-02-03 12:52:50|101.62|99.42|101.53|99.33|101.62|99.42|101.53|99.33|0
1643892780000|2022-02-03 12:53:00|101.45|99.25|101.36|99.16|101.45|99.25|101.36|99.16|0
1643892790000|2022-02-03 12:53:10|101.45|99.25|101.19|98.99|101.45|99.25|101.06|98.86|0
1643892800000|2022-02-03 12:53:20|101.11|98.91|100.94|98.74|101.11|98.91|100.94|98.74|0
1643892810000|2022-02-03 12:53:30|100.77|98.57|100.68|98.48|100.77|98.57|100.68|98.48|0
1643892820000|2022-02-03 12:53:40|100.76|98.56|100.76|98.56|100.76|98.56|100.76|98.56|0
1643892830000|2022-02-03 12:53:50|100.72|98.52|100.94|98.74|100.94|98.74|100.68|98.48|0
1643892840000|2022-02-03 12:54:00|101.19|98.99|101.11|98.91|101.19|98.99|101.11|98.91|0
1643892850000|2022-02-03 12:54:10|101.02|98.82|100.94|98.74|101.02|98.82|100.94|98.74|0
1643892860000|2022-02-03 12:54:20|100.89|98.69|100.89|98.69|100.89|98.69|100.85|98.65|0
1643892870000|2022-02-03 12:54:30|101.02|98.82|101.19|98.99|101.19|98.99|100.93|98.73|0
1643892880000|2022-02-03 12:54:40|101.11|98.91|101.23|99.03|101.23|99.03|101.11|98.91|0
1643892890000|2022-02-03 12:54:50|100.93|98.73|101.02|98.82|101.19|98.99|100.93|98.73|0
1643892900000|2022-02-03 12:55:00|100.76|98.56|100.42|98.22|100.76|98.56|100.42|98.22|0
1643892910000|2022-02-03 12:55:10|100.46|98.26|100.59|98.39|100.63|98.43|100.46|98.26|0
1643892920000|2022-02-03 12:55:20|100.63|98.43|100.51|98.31|100.63|98.43|100.51|98.31|0
1643892930000|2022-02-03 12:55:30|100.34|98.14|100.38|98.18|100.46|98.26|100.34|98.14|0
1643892940000|2022-02-03 12:55:40|100.34|98.14|100.34|98.14|100.34|98.14|100.25|98.05|0
1643892950000|2022-02-03 12:55:50|100.29|98.09|100.34|98.14|100.34|98.14|100.25|98.05|0
1643892960000|2022-02-03 12:56:00|100.42|98.22|100.25|98.05|100.42|98.22|100.25|98.05|0
1643892970000|2022-02-03 12:56:10|100.42|98.22|100.17|97.97|100.42|98.22|100.17|97.97|0
1643892980000|2022-02-03 12:56:20|100.25|98.05|99.75|97.55|100.25|98.05|99.66|97.46|0
1643892990000|2022-02-03 12:56:30|99.66|97.46|99.66|97.46|99.75|97.55|99.66|97.46|0
1643893000000|2022-02-03 12:56:40|99.75|97.55|99.83|97.63|99.91|97.71|99.75|97.55|0
1643893010000|2022-02-03 12:56:50|99.75|97.55|99.75|97.55|99.75|97.55|99.66|97.46|0
1643893020000|2022-02-03 12:57:00|99.79|97.59|99.83|97.63|100|97.8|99.79|97.59|0
1643893030000|2022-02-03 12:57:10|100|97.8|100.17|97.97|100.17|97.97|100|97.8|0
1643893040000|2022-02-03 12:57:20|100.08|97.88|100.59|98.39|100.59|98.39|100.08|97.88|0
1643893050000|2022-02-03 12:57:30|100.55|98.35|100.25|98.05|100.55|98.35|100.25|98.05|0
1643893060000|2022-02-03 12:57:40|100.34|98.14|100.59|98.39|100.59|98.39|100.34|98.14|0
1643893070000|2022-02-03 12:57:50|100.51|98.31|100.51|98.31|100.59|98.39|100.51|98.31|0
1643893080000|2022-02-03 12:58:00|100.68|98.48|100.51|98.31|100.68|98.48|100.51|98.31|0
1643893090000|2022-02-03 12:58:10|100.63|98.43|100.59|98.39|100.63|98.43|100.59|98.39|0
1643893100000|2022-02-03 12:58:20|100.34|98.14|100.51|98.31|100.59|98.39|100.34|98.14|0
1643893110000|2022-02-03 12:58:30|100.59|98.39|100.34|98.14|100.59|98.39|100.34|98.14|0
1643893120000|2022-02-03 12:58:40|100.38|98.18|100.46|98.26|100.46|98.26|100.34|98.14|0
1643893130000|2022-02-03 12:58:50|100.42|98.22|100.34|98.14|100.42|98.22|100.25|98.05|0
1643893140000|2022-02-03 12:59:00|100.25|98.05|100.25|98.05|100.29|98.09|100.25|98.05|0
1643893150000|2022-02-03 12:59:10|100.17|97.97|100.17|97.97|100.25|98.05|100.17|97.97|0
1643893160000|2022-02-03 12:59:20|100.08|97.88|100.17|97.97|100.17|97.97|100.08|97.88|0
1643893170000|2022-02-03 12:59:30|100.34|98.14|100.25|98.05|100.34|98.14|100.08|97.88|0
1643893180000|2022-02-03 12:59:40|100.21|98.01|100.08|97.88|100.21|98.01|100|97.8|0
1643893190000|2022-02-03 12:59:50|100.17|97.97|100.08|97.88|100.17|97.97|100.08|97.88|0
1643893200000|2022-02-03 13:00:00|99.83|97.63|100|97.8|100|97.8|99.83|97.63|0
1643893210000|2022-02-03 13:00:10|99.87|97.67|99.74|97.54|100|97.8|99.74|97.54|0
1643893220000|2022-02-03 13:00:20|99.83|97.63|99.87|97.67|99.87|97.67|99.74|97.54|0
1643893230000|2022-02-03 13:00:30|99.83|97.63|99.91|97.71|99.91|97.71|99.83|97.63|0
1643893240000|2022-02-03 13:00:40|99.83|97.63|99.66|97.46|99.91|97.71|99.66|97.46|0
1643893250000|2022-02-03 13:00:50|99.49|97.29|99.57|97.37|99.57|97.37|99.41|97.21|0
1643893260000|2022-02-03 13:01:00|99.49|97.29|99.57|97.37|99.66|97.46|99.49|97.29|0
1643893270000|2022-02-03 13:01:10|99.41|97.21|99.66|97.46|99.66|97.46|99.41|97.21|0
1643893280000|2022-02-03 13:01:20|99.57|97.37|99.66|97.46|99.66|97.46|99.57|97.37|0
1643893290000|2022-02-03 13:01:30|99.74|97.54|99.66|97.46|99.74|97.54|99.66|97.46|0
1643893300000|2022-02-03 13:01:40|99.74|97.54|99.91|97.71|100|97.8|99.74|97.54|0
1643893310000|2022-02-03 13:01:50|99.87|97.67|99.57|97.37|99.87|97.67|99.57|97.37|0
1643893320000|2022-02-03 13:02:00|99.66|97.46|99.57|97.37|99.66|97.46|99.49|97.29|0
1643893330000|2022-02-03 13:02:10|99.41|97.21|99.41|97.21|99.41|97.21|99.41|97.21|0
1643893340000|2022-02-03 13:02:20|99.32|97.12|99.32|97.12|99.41|97.21|99.32|97.12|0
1643893350000|2022-02-03 13:02:30|99.41|97.21|99.41|97.21|99.49|97.29|99.41|97.21|0
1643893360000|2022-02-03 13:02:40|99.32|97.12|99.41|97.21|99.41|97.21|99.32|97.12|0
1643893370000|2022-02-03 13:02:50|99.32|97.12|99.24|97.04|99.32|97.12|99.24|97.04|0
1643893380000|2022-02-03 13:03:00|99.32|97.12|99.4|97.2|99.4|97.2|99.24|97.04|0
1643893390000|2022-02-03 13:03:10|99.32|97.12|99.24|97.04|99.4|97.2|99.24|97.04|0
1643893400000|2022-02-03 13:03:20|98.9|96.7|99.15|96.95|99.15|96.95|98.9|96.7|0
1643893410000|2022-02-03 13:03:30|98.9|96.7|98.98|96.78|99.07|96.87|98.9|96.7|0
1643893420000|2022-02-03 13:03:40|99.15|96.95|99.15|96.95|99.24|97.04|99.15|96.95|0
1643893430000|2022-02-03 13:03:50|99.07|96.87|99.15|96.95|99.19|96.99|99.07|96.87|0
1643893440000|2022-02-03 13:04:00|99.32|97.12|99.07|96.87|99.32|97.12|99.07|96.87|0
1643893450000|2022-02-03 13:04:10|98.14|95.94|98.48|96.28|98.48|96.28|98.14|95.94|0
1643893460000|2022-02-03 13:04:20|98.56|96.36|98.73|96.53|98.73|96.53|98.56|96.36|0
1643893470000|2022-02-03 13:04:30|98.9|96.7|98.82|96.62|98.9|96.7|98.73|96.53|0
1643893480000|2022-02-03 13:04:40|98.81|96.61|99.07|96.87|99.15|96.95|98.81|96.61|0
1643893490000|2022-02-03 13:04:50|99.15|96.95|99.4|97.2|99.4|97.2|99.15|96.95|0
1643893500000|2022-02-03 13:05:00|99.49|97.29|99.53|97.33|99.57|97.37|99.44|97.24|0
1643893510000|2022-02-03 13:05:10|99.57|97.37|99.66|97.46|99.66|97.46|99.57|97.37|0
1643893520000|2022-02-03 13:05:20|99.78|97.58|99.49|97.29|99.78|97.58|99.49|97.29|0
1643893530000|2022-02-03 13:05:30|99.4|97.2|99.4|97.2|99.4|97.2|99.4|97.2|0
1643893540000|2022-02-03 13:05:40|99.57|97.37|99.66|97.46|99.66|97.46|99.57|97.37|0
1643893550000|2022-02-03 13:05:50|99.49|97.29|99.57|97.37|99.57|97.37|99.49|97.29|0
1643893560000|2022-02-03 13:06:00|99.49|97.29|99.32|97.12|99.49|97.29|99.32|97.12|0
1643893570000|2022-02-03 13:06:10|98.98|96.78|98.98|96.78|99.07|96.87|98.98|96.78|0
1643893580000|2022-02-03 13:06:20|99.15|96.95|99.23|97.03|99.23|97.03|99.15|96.95|0
1643893590000|2022-02-03 13:06:30|99.15|96.95|98.73|96.53|99.15|96.95|98.73|96.53|0
1643893600000|2022-02-03 13:06:40|98.56|96.36|98.98|96.78|98.98|96.78|98.56|96.36|0
1643893610000|2022-02-03 13:06:50|98.9|96.7|98.81|96.61|98.98|96.78|98.81|96.61|0
1643893620000|2022-02-03 13:07:00|98.9|96.7|99.07|96.87|99.07|96.87|98.9|96.7|0
1643893630000|2022-02-03 13:07:10|98.98|96.78|98.98|96.78|98.98|96.78|98.9|96.7|0
1643893650000|2022-02-03 13:07:30|98.81|96.61|98.65|96.45|98.81|96.61|98.65|96.45|0
1643893670000|2022-02-03 13:07:50|98.56|96.36|98.73|96.53|98.73|96.53|98.56|96.36|0
1643893680000|2022-02-03 13:08:00|98.56|96.36|98.65|96.45|98.73|96.53|98.56|96.36|0
1643893690000|2022-02-03 13:08:10|97.65|95.45|97.81|95.61|97.81|95.61|97.65|95.45|0
1643893700000|2022-02-03 13:08:20|97.73|95.53|97.9|95.7|97.9|95.7|97.73|95.53|0
1643893710000|2022-02-03 13:08:30|97.98|95.78|97.44|95.24|97.98|95.78|97.44|95.24|0
1643893720000|2022-02-03 13:08:40|97.19|94.99|97.31|95.11|97.31|95.11|97.19|94.99|0
1643893730000|2022-02-03 13:08:50|97.35|95.15|97.35|95.15|97.35|95.15|97.27|95.07|0
1643893740000|2022-02-03 13:09:00|97.44|95.24|97.44|95.24|97.52|95.32|97.44|95.24|0
1643893750000|2022-02-03 13:09:10|97.35|95.15|97.19|94.99|97.35|95.15|97.19|94.99|0
1643893760000|2022-02-03 13:09:20|97.27|95.07|97.27|95.07|97.27|95.07|97.19|94.99|0
1643893770000|2022-02-03 13:09:30|97.19|94.99|97.27|95.07|97.27|95.07|97.19|94.99|0
1643893780000|2022-02-03 13:09:40|97.35|95.15|97.44|95.24|97.44|95.24|97.35|95.15|0
1643893790000|2022-02-03 13:09:50|97.31|95.11|97.27|95.07|97.35|95.15|97.27|95.07|0
1643893800000|2022-02-03 13:10:00|97.1|94.9|97.02|94.82|97.27|95.07|97.02|94.82|0
1643893810000|2022-02-03 13:10:10|97.1|94.9|97.19|94.99|97.27|95.07|97.1|94.9|0
1643893820000|2022-02-03 13:10:20|97.44|95.24|97.44|95.24|97.44|95.24|97.44|95.24|0
1643893830000|2022-02-03 13:10:30|97.27|95.07|97.31|95.11|97.31|95.11|97.27|95.07|0
1643893840000|2022-02-03 13:10:40|97.35|95.15|97.19|94.99|97.44|95.24|97.19|94.99|0
1643893850000|2022-02-03 13:10:50|97.27|95.07|97.19|94.99|97.35|95.15|97.19|94.99|0
1643893860000|2022-02-03 13:11:00|97.27|95.07|97.27|95.07|97.35|95.15|97.27|95.07|0
1643893870000|2022-02-03 13:11:10|97.35|95.15|97.19|94.99|97.35|95.15|97.19|94.99|0
1643893880000|2022-02-03 13:11:20|97.27|95.07|97.27|95.07|97.27|95.07|97.27|95.07|0
1643893890000|2022-02-03 13:11:30|97.1|94.9|97.02|94.82|97.19|94.99|97.02|94.82|0
1643893900000|2022-02-03 13:11:40|96.94|94.74|96.85|94.65|96.94|94.74|96.85|94.65|0
1643893910000|2022-02-03 13:11:50|96.77|94.57|96.52|94.32|96.85|94.65|96.52|94.32|0
1643893920000|2022-02-03 13:12:00|96.6|94.4|96.35|94.15|96.69|94.49|96.27|94.07|0
1643893930000|2022-02-03 13:12:10|96.27|94.07|96.19|93.99|96.27|94.07|96.19|93.99|0
1643893940000|2022-02-03 13:12:20|96.1|93.9|96.27|94.07|96.27|94.07|96.02|93.82|0
1643893950000|2022-02-03 13:12:30|96.1|93.9|95.94|93.74|96.19|93.99|95.94|93.74|0
1643893960000|2022-02-03 13:12:40|96.1|93.9|95.94|93.74|96.1|93.9|95.94|93.74|0
1643893970000|2022-02-03 13:12:50|95.86|93.66|96.02|93.82|96.02|93.82|95.86|93.66|0
1643893980000|2022-02-03 13:13:00|95.86|93.66|96.19|93.99|96.19|93.99|95.86|93.66|0
1643893990000|2022-02-03 13:13:10|96.1|93.9|96.44|94.24|96.44|94.24|96.1|93.9|0
1643894000000|2022-02-03 13:13:20|96.35|94.15|96.35|94.15|96.44|94.24|96.35|94.15|0
1643894010000|2022-02-03 13:13:30|96.44|94.24|96.44|94.24|96.44|94.24|96.35|94.15|0
1643894020000|2022-02-03 13:13:40|96.52|94.32|96.52|94.32|96.52|94.32|96.48|94.28|0
1643894030000|2022-02-03 13:13:50|96.44|94.24|96.52|94.32|96.52|94.32|96.44|94.24|0
1643894040000|2022-02-03 13:14:00|96.44|94.24|96.69|94.49|96.69|94.49|96.44|94.24|0
1643894050000|2022-02-03 13:14:10|96.73|94.53|96.52|94.32|96.73|94.53|96.52|94.32|0
1643894060000|2022-02-03 13:14:20|96.6|94.4|96.52|94.32|96.6|94.4|96.52|94.32|0
1643894070000|2022-02-03 13:14:30|96.6|94.4|96.44|94.24|96.6|94.4|96.44|94.24|0
1643894080000|2022-02-03 13:14:40|96.35|94.15|96.44|94.24|96.44|94.24|96.35|94.15|0
1643894090000|2022-02-03 13:14:50|96.35|94.15|96.35|94.15|96.35|94.15|96.27|94.07|0
1643894100000|2022-02-03 13:15:00|96.44|94.24|96.35|94.15|96.44|94.24|96.35|94.15|0
1643894110000|2022-02-03 13:15:10|96.52|94.32|96.68|94.48|96.68|94.48|96.44|94.24|0
1643894120000|2022-02-03 13:15:20|96.72|94.52|96.85|94.65|96.85|94.65|96.72|94.52|0
1643894130000|2022-02-03 13:15:30|96.93|94.73|96.68|94.48|96.93|94.73|96.68|94.48|0
1643894150000|2022-02-03 13:15:50|96.77|94.57|96.6|94.4|96.77|94.57|96.6|94.4|0
1643894160000|2022-02-03 13:16:00|96.44|94.24|96.52|94.32|96.56|94.36|96.44|94.24|0
1643894170000|2022-02-03 13:16:10|96.6|94.4|96.6|94.4|96.68|94.48|96.52|94.32|0
1643894180000|2022-02-03 13:16:20|96.52|94.32|96.47|94.27|96.6|94.4|96.47|94.27|0
1643894190000|2022-02-03 13:16:30|96.43|94.23|96.35|94.15|96.43|94.23|96.35|94.15|0
1643894200000|2022-02-03 13:16:40|96.52|94.32|96.64|94.44|96.68|94.48|96.52|94.32|0
1643894210000|2022-02-03 13:16:50|96.6|94.4|96.52|94.32|96.6|94.4|96.52|94.32|0
1643894220000|2022-02-03 13:17:00|96.77|94.57|96.77|94.57|96.77|94.57|96.77|94.57|0
1643894230000|2022-02-03 13:17:10|96.85|94.65|97.02|94.82|97.1|94.9|96.85|94.65|0
1643894240000|2022-02-03 13:17:20|96.93|94.73|96.93|94.73|96.93|94.73|96.85|94.65|0
1643894250000|2022-02-03 13:17:30|96.85|94.65|97.02|94.82|97.02|94.82|96.85|94.65|0
1643894260000|2022-02-03 13:17:40|97.1|94.9|97.02|94.82|97.1|94.9|97.02|94.82|0
1643894270000|2022-02-03 13:17:50|96.93|94.73|97.02|94.82|97.02|94.82|96.93|94.73|0
1643894280000|2022-02-03 13:18:00|96.93|94.73|96.97|94.77|97.02|94.82|96.93|94.73|0
1643894290000|2022-02-03 13:18:10|97.02|94.82|96.93|94.73|97.02|94.82|96.93|94.73|0
1643894300000|2022-02-03 13:18:20|97.02|94.82|97.1|94.9|97.1|94.9|97.02|94.82|0
1643894310000|2022-02-03 13:18:30|97.18|94.98|97.35|95.15|97.35|95.15|97.18|94.98|0
1643894320000|2022-02-03 13:18:40|97.43|95.23|97.35|95.15|97.43|95.23|97.35|95.15|0
1643894340000|2022-02-03 13:19:00|97.43|95.23|97.27|95.07|97.43|95.23|97.27|95.07|0
1643894350000|2022-02-03 13:19:10|97.1|94.9|97.27|95.07|97.27|95.07|97.1|94.9|0
1643894360000|2022-02-03 13:19:20|97.18|94.98|97.18|94.98|97.18|94.98|97.18|94.98|0
1643894370000|2022-02-03 13:19:30|97.27|95.07|97.27|95.07|97.27|95.07|97.27|95.07|0
1643894380000|2022-02-03 13:19:40|97.35|95.15|97.6|95.4|97.6|95.4|97.35|95.15|0
1643894390000|2022-02-03 13:19:50|97.43|95.23|97.35|95.15|97.43|95.23|97.35|95.15|0
1643894400000|2022-02-03 13:20:00|97.1|94.9|97.1|94.9|97.1|94.9|97.1|94.9|0
1643894410000|2022-02-03 13:20:10|97.18|94.98|97.14|94.94|97.18|94.98|97.1|94.9|0
1643894420000|2022-02-03 13:20:20|97.18|94.98|97.6|95.4|97.6|95.4|97.18|94.98|0
1643894430000|2022-02-03 13:20:30|97.56|95.36|97.43|95.23|97.6|95.4|97.43|95.23|0
1643894440000|2022-02-03 13:20:40|97.35|95.15|97.14|94.94|97.43|95.23|97.14|94.94|0
1643894450000|2022-02-03 13:20:50|97.1|94.9|97.1|94.9|97.18|94.98|97.1|94.9|0
1643894460000|2022-02-03 13:21:00|97.02|94.82|97.1|94.9|97.1|94.9|97.02|94.82|0
1643894470000|2022-02-03 13:21:10|97.02|94.82|96.85|94.65|97.02|94.82|96.85|94.65|0
1643894480000|2022-02-03 13:21:20|96.93|94.73|96.93|94.73|96.93|94.73|96.85|94.65|0
1643894490000|2022-02-03 13:21:30|96.85|94.65|96.85|94.65|96.93|94.73|96.85|94.65|0
1643894500000|2022-02-03 13:21:40|96.93|94.73|96.85|94.65|96.93|94.73|96.85|94.65|0
1643894510000|2022-02-03 13:21:50|96.77|94.57|96.77|94.57|96.77|94.57|96.77|94.57|0
1643894520000|2022-02-03 13:22:00|96.85|94.65|96.68|94.48|96.85|94.65|96.68|94.48|0
1643894530000|2022-02-03 13:22:10|96.6|94.4|96.6|94.4|96.6|94.4|96.52|94.32|0
1643894540000|2022-02-03 13:22:20|96.52|94.32|96.6|94.4|96.6|94.4|96.52|94.32|0
1643894560000|2022-02-03 13:22:40|96.8|94.6|96.68|94.48|96.85|94.65|96.68|94.48|0
1643894570000|2022-02-03 13:22:50|96.64|94.44|96.6|94.4|96.68|94.48|96.43|94.23|0
1643894580000|2022-02-03 13:23:00|96.52|94.32|96.85|94.65|96.85|94.65|96.52|94.32|0
1643894590000|2022-02-03 13:23:10|96.93|94.73|96.93|94.73|96.93|94.73|96.93|94.73|0
1643894600000|2022-02-03 13:23:20|97.01|94.81|97.22|95.02|97.26|95.06|97.01|94.81|0
1643894610000|2022-02-03 13:23:30|97.35|95.15|97.52|95.32|97.52|95.32|97.35|95.15|0
1643894620000|2022-02-03 13:23:40|97.35|95.15|97.01|94.81|97.35|95.15|97.01|94.81|0
1643894630000|2022-02-03 13:23:50|97.18|94.98|97.01|94.81|97.18|94.98|97.01|94.81|0
1643894640000|2022-02-03 13:24:00|97.1|94.9|97.1|94.9|97.1|94.9|97.1|94.9|0
1643894650000|2022-02-03 13:24:10|97.01|94.81|97.01|94.81|97.1|94.9|97.01|94.81|0
1643894660000|2022-02-03 13:24:20|97.26|95.06|97.18|94.98|97.26|95.06|97.01|94.81|0
1643894670000|2022-02-03 13:24:30|97.1|94.9|97.26|95.06|97.26|95.06|97.1|94.9|0
1643894680000|2022-02-03 13:24:40|97.1|94.9|97.01|94.81|97.1|94.9|96.89|94.69|0
1643894690000|2022-02-03 13:24:50|97.05|94.85|96.97|94.77|97.05|94.85|96.93|94.73|0
1643894700000|2022-02-03 13:25:00|96.93|94.73|96.93|94.73|96.93|94.73|96.89|94.69|0
1643894710000|2022-02-03 13:25:10|96.97|94.77|96.89|94.69|96.97|94.77|96.89|94.69|0
1643894720000|2022-02-03 13:25:20|96.93|94.73|97.18|94.98|97.18|94.98|96.93|94.73|0
1643894730000|2022-02-03 13:25:30|97.1|94.9|97.1|94.9|97.1|94.9|97.1|94.9|0
1643894740000|2022-02-03 13:25:40|97.14|94.94|97.35|95.15|97.35|95.15|97.1|94.9|0
1643894750000|2022-02-03 13:25:50|97.3|95.1|97.43|95.23|97.43|95.23|97.3|95.1|0
1643894760000|2022-02-03 13:26:00|97.51|95.31|97.35|95.15|97.51|95.31|97.35|95.15|0
1643894770000|2022-02-03 13:26:10|97.26|95.06|97.39|95.19|97.39|95.19|97.26|95.06|0
1643894780000|2022-02-03 13:26:20|97.43|95.23|97.35|95.15|97.43|95.23|97.35|95.15|0
1643894790000|2022-02-03 13:26:30|97.26|95.06|97.3|95.1|97.3|95.1|97.26|95.06|0
1643894800000|2022-02-03 13:26:40|97.26|95.06|96.89|94.69|97.26|95.06|96.89|94.69|0
1643894810000|2022-02-03 13:26:50|96.93|94.73|96.97|94.77|97.01|94.81|96.93|94.73|0
1643894820000|2022-02-03 13:27:00|96.93|94.73|96.93|94.73|97.01|94.81|96.93|94.73|0
1643894830000|2022-02-03 13:27:10|96.97|94.77|97.14|94.94|97.14|94.94|96.89|94.69|0
1643894840000|2022-02-03 13:27:20|97.1|94.9|97.18|94.98|97.18|94.98|97.1|94.9|0
1643894850000|2022-02-03 13:27:30|97.22|95.02|97.26|95.06|97.26|95.06|97.22|95.02|0
1643894860000|2022-02-03 13:27:40|97.35|95.15|97.1|94.9|97.35|95.15|97.1|94.9|0
1643894870000|2022-02-03 13:27:50|97.18|94.98|97.22|95.02|97.22|95.02|97.18|94.98|0
1643894880000|2022-02-03 13:28:00|97.1|94.9|97.1|94.9|97.1|94.9|97.1|94.9|0
1643894890000|2022-02-03 13:28:10|97.05|94.85|97.01|94.81|97.05|94.85|97.01|94.81|0
1643894900000|2022-02-03 13:28:20|96.85|94.65|96.8|94.6|96.85|94.65|96.8|94.6|0
1643894910000|2022-02-03 13:28:30|96.85|94.65|96.55|94.35|96.85|94.65|96.55|94.35|0
1643894920000|2022-02-03 13:28:40|96.64|94.44|96.6|94.4|96.64|94.44|96.55|94.35|0
1643894930000|2022-02-03 13:28:50|96.47|94.27|96.43|94.23|96.51|94.31|96.43|94.23|0
1643894940000|2022-02-03 13:29:00|96.55|94.35|96.47|94.27|96.55|94.35|96.43|94.23|0
1643894950000|2022-02-03 13:29:10|96.43|94.23|96.39|94.19|96.47|94.27|96.35|94.15|0
1643894960000|2022-02-03 13:29:20|96.35|94.15|96.39|94.19|96.39|94.19|96.35|94.15|0
1643894970000|2022-02-03 13:29:30|96.35|94.15|96.39|94.19|96.43|94.23|96.35|94.15|0
1643894980000|2022-02-03 13:29:40|96.43|94.23|96.43|94.23|96.47|94.27|96.43|94.23|0
1643894990000|2022-02-03 13:29:50|96.35|94.15|96.39|94.19|96.39|94.19|96.3|94.1|0
1643895000000|2022-02-03 13:30:00|96.72|94.52|97.22|95.02|97.22|95.02|96.6|94.4|0
1643895010000|2022-02-03 13:30:10|97.35|95.15|97.47|95.27|97.8|95.6|97.35|95.15|0
1643895020000|2022-02-03 13:30:20|97.51|95.31|97.35|95.15|97.51|95.31|97.18|94.98|0
1643895030000|2022-02-03 13:30:30|97.01|94.81|97.26|95.06|97.26|95.06|96.97|94.77|0
1643895040000|2022-02-03 13:30:40|97.35|95.15|96.97|94.77|97.35|95.15|96.97|94.77|0
1643895050000|2022-02-03 13:30:50|97.01|94.81|96.93|94.73|97.05|94.85|96.88|94.68|0
1643895060000|2022-02-03 13:31:00|96.88|94.68|96.84|94.64|96.88|94.68|96.76|94.56|0
1643895070000|2022-02-03 13:31:10|96.97|94.77|97.05|94.85|97.13|94.93|96.97|94.77|0
1643895080000|2022-02-03 13:31:20|96.93|94.73|97.09|94.89|97.09|94.89|96.93|94.73|0
1643895090000|2022-02-03 13:31:30|97.22|95.02|97.22|95.02|97.26|95.06|97.13|94.93|0
1643895100000|2022-02-03 13:31:40|97.26|95.06|97.43|95.23|97.6|95.4|97.26|95.06|0
1643895110000|2022-02-03 13:31:50|97.51|95.31|97.26|95.06|97.51|95.31|97.26|95.06|0
1643895120000|2022-02-03 13:32:00|97.3|95.1|97.22|95.02|97.3|95.1|97.18|94.98|0
1643895130000|2022-02-03 13:32:10|97.13|94.93|97.6|95.4|97.6|95.4|97.13|94.93|0
1643895140000|2022-02-03 13:32:20|97.51|95.31|97.3|95.1|97.51|95.31|97.3|95.1|0
1643895150000|2022-02-03 13:32:30|97.38|95.18|97.3|95.1|97.43|95.23|97.22|95.02|0
1643895160000|2022-02-03 13:32:40|97.26|95.06|97.47|95.27|97.47|95.27|97.26|95.06|0
1643895170000|2022-02-03 13:32:50|97.51|95.31|97.43|95.23|97.51|95.31|97.43|95.23|0
1643895180000|2022-02-03 13:33:00|97.51|95.31|97.34|95.14|97.76|95.56|97.34|95.14|0
1643895190000|2022-02-03 13:33:10|97.3|95.1|97.05|94.85|97.3|95.1|97.05|94.85|0
1643895200000|2022-02-03 13:33:20|97.09|94.89|96.51|94.31|97.09|94.89|96.51|94.31|0
1643895210000|2022-02-03 13:33:30|96.38|94.18|96.76|94.56|96.76|94.56|96.34|94.14|0
1643895220000|2022-02-03 13:33:40|96.72|94.52|96.55|94.35|96.72|94.52|96.47|94.27|0
1643895230000|2022-02-03 13:33:50|96.43|94.23|96.38|94.18|96.43|94.23|96.38|94.18|0
1643895240000|2022-02-03 13:34:00|96.76|94.56|96.43|94.23|96.76|94.56|96.43|94.23|0
1643895250000|2022-02-03 13:34:10|96.55|94.35|96.51|94.31|96.55|94.35|96.47|94.27|0
1643895260000|2022-02-03 13:34:20|96.47|94.27|96.51|94.31|96.59|94.39|96.47|94.27|0
1643895270000|2022-02-03 13:34:30|96.68|94.48|96.72|94.52|96.76|94.56|96.68|94.48|0
1643895280000|2022-02-03 13:34:40|96.93|94.73|96.8|94.6|96.93|94.73|96.8|94.6|0
1643895290000|2022-02-03 13:34:50|96.72|94.52|96.76|94.56|96.76|94.56|96.72|94.52|0
1643895300000|2022-02-03 13:35:00|96.72|94.52|96.88|94.68|96.88|94.68|96.72|94.52|0
1643895310000|2022-02-03 13:35:10|96.84|94.64|96.76|94.56|96.84|94.64|96.76|94.56|0
1643895320000|2022-02-03 13:35:20|96.84|94.64|97.09|94.89|97.09|94.89|96.84|94.64|0
1643895330000|2022-02-03 13:35:30|97.18|94.98|97.01|94.81|97.18|94.98|97.01|94.81|0
1643895340000|2022-02-03 13:35:40|96.93|94.73|97.05|94.85|97.05|94.85|96.88|94.68|0
1643895350000|2022-02-03 13:35:50|96.72|94.52|96.76|94.56|96.76|94.56|96.68|94.48|0
1643895360000|2022-02-03 13:36:00|96.84|94.64|96.55|94.35|96.84|94.64|96.43|94.23|0
1643895370000|2022-02-03 13:36:10|96.63|94.43|96.68|94.48|96.68|94.48|96.55|94.35|0
1643895380000|2022-02-03 13:36:20|96.63|94.43|96.68|94.48|96.68|94.48|96.63|94.43|0
1643895390000|2022-02-03 13:36:30|96.34|94.14|96.55|94.35|96.55|94.35|96.34|94.14|0
1643895400000|2022-02-03 13:36:40|96.51|94.31|96.72|94.52|96.72|94.52|96.51|94.31|0
1643895410000|2022-02-03 13:36:50|96.68|94.48|96.59|94.39|96.76|94.56|96.59|94.39|0
1643895420000|2022-02-03 13:37:00|96.51|94.31|96.09|93.89|96.51|94.31|96.09|93.89|0
1643895430000|2022-02-03 13:37:10|96.22|94.02|96.22|94.02|96.22|94.02|96.18|93.98|0
1643895440000|2022-02-03 13:37:20|96.09|93.89|96.51|94.31|96.51|94.31|96.09|93.89|0
1643895450000|2022-02-03 13:37:30|96.47|94.27|96.3|94.1|96.47|94.27|96.3|94.1|0
1643895460000|2022-02-03 13:37:40|96.01|93.81|96.26|94.06|96.26|94.06|96.01|93.81|0
1643895470000|2022-02-03 13:37:50|96.22|94.02|96.01|93.81|96.22|94.02|96.01|93.81|0
1643895480000|2022-02-03 13:38:00|95.97|93.77|95.97|93.77|96.05|93.85|95.97|93.77|0
1643895490000|2022-02-03 13:38:10|96.01|93.81|96.01|93.81|96.13|93.93|96.01|93.81|0
1643895500000|2022-02-03 13:38:20|96.18|93.98|96.05|93.85|96.18|93.98|96.05|93.85|0
1643895510000|2022-02-03 13:38:30|95.93|93.73|95.85|93.65|95.93|93.73|95.85|93.65|0
1643895520000|2022-02-03 13:38:40|96.01|93.81|95.88|93.68|96.01|93.81|95.88|93.68|0
1643895530000|2022-02-03 13:38:50|95.93|93.73|95.85|93.65|95.93|93.73|95.85|93.65|0
1643895540000|2022-02-03 13:39:00|96.09|93.89|95.84|93.64|96.09|93.89|95.84|93.64|0
1643895550000|2022-02-03 13:39:10|95.97|93.77|95.6|93.4|96.09|93.89|95.6|93.4|0
1643895560000|2022-02-03 13:39:20|95.51|93.31|95.43|93.23|95.51|93.31|95.43|93.23|0
1643895570000|2022-02-03 13:39:30|95.55|93.35|95.55|93.35|95.55|93.35|95.35|93.15|0
1643895580000|2022-02-03 13:39:40|95.6|93.4|95.51|93.31|95.6|93.4|95.51|93.31|0
1643895590000|2022-02-03 13:39:50|95.55|93.35|95.84|93.64|95.84|93.64|95.51|93.31|0
1643895600000|2022-02-03 13:40:00|95.8|93.6|96.09|93.89|96.09|93.89|95.76|93.56|0
1643895610000|2022-02-03 13:40:10|96.3|94.1|96.42|94.22|96.42|94.22|96.18|93.98|0
1643895620000|2022-02-03 13:40:20|96.34|94.14|96.26|94.06|96.34|94.14|96.26|94.06|0
1643895630000|2022-02-03 13:40:30|96.38|94.18|96.22|94.02|96.38|94.18|96.22|94.02|0
1643895640000|2022-02-03 13:40:40|96.26|94.06|96.09|93.89|96.26|94.06|96.09|93.89|0
1643895650000|2022-02-03 13:40:50|96.18|93.98|96.26|94.06|96.26|94.06|96.18|93.98|0
1643895660000|2022-02-03 13:41:00|96.3|94.1|96.38|94.18|96.38|94.18|96.26|94.06|0
1643895670000|2022-02-03 13:41:10|96.34|94.14|96.34|94.14|96.42|94.22|96.34|94.14|0
1643895680000|2022-02-03 13:41:20|96.3|94.1|96.38|94.18|96.38|94.18|96.09|93.89|0
1643895690000|2022-02-03 13:41:30|96.42|94.22|96.26|94.06|96.51|94.31|96.26|94.06|0
1643895700000|2022-02-03 13:41:40|96.34|94.14|96.21|94.01|96.34|94.14|96.21|94.01|0
1643895710000|2022-02-03 13:41:50|96.17|93.97|96.01|93.81|96.17|93.97|96.01|93.81|0
1643895720000|2022-02-03 13:42:00|95.88|93.68|95.76|93.56|95.88|93.68|95.6|93.4|0
1643895730000|2022-02-03 13:42:10|95.68|93.48|95.31|93.11|95.68|93.48|95.31|93.11|0
1643895740000|2022-02-03 13:42:20|95.43|93.23|95.43|93.23|95.43|93.23|95.27|93.07|0
1643895750000|2022-02-03 13:42:30|95.35|93.15|94.94|92.74|95.35|93.15|94.94|92.74|0
1643895760000|2022-02-03 13:42:40|94.85|92.65|94.73|92.53|94.94|92.74|94.73|92.53|0
1643895770000|2022-02-03 13:42:50|94.77|92.57|95.02|92.82|95.02|92.82|94.77|92.57|0
1643895780000|2022-02-03 13:43:00|94.89|92.69|94.77|92.57|94.89|92.69|94.69|92.49|0
1643895790000|2022-02-03 13:43:10|94.85|92.65|95.1|92.9|95.1|92.9|94.85|92.65|0
1643895800000|2022-02-03 13:43:20|95.27|93.07|95.35|93.15|95.35|93.15|95.27|93.07|0
1643895810000|2022-02-03 13:43:30|95.39|93.19|95.35|93.15|95.39|93.19|95.3|93.1|0
1643895820000|2022-02-03 13:43:40|95.39|93.19|94.89|92.69|95.39|93.19|94.89|92.69|0
1643895830000|2022-02-03 13:43:50|94.85|92.65|94.36|92.16|94.85|92.65|94.36|92.16|0
1643895840000|2022-02-03 13:44:00|94.48|92.28|94.32|92.12|94.48|92.28|94.24|92.04|0
1643895850000|2022-02-03 13:44:10|94.2|92|94.2|92|94.24|92.04|94.2|92|0
1643895860000|2022-02-03 13:44:20|94.04|91.84|94.04|91.84|94.07|91.87|94.04|91.84|0
1643895870000|2022-02-03 13:44:30|93.79|91.59|93.14|90.94|93.79|91.59|93.14|90.94|0
1643895880000|2022-02-03 13:44:40|93.06|90.86|93.14|90.94|93.14|90.94|93.06|90.86|0
1643895890000|2022-02-03 13:44:50|93.18|90.98|93.22|91.02|93.22|91.02|93.1|90.9|0
1643895900000|2022-02-03 13:45:00|93.3|91.1|93.55|91.35|93.55|91.35|93.3|91.1|0
1643895910000|2022-02-03 13:45:10|93.5|91.3|93.59|91.39|93.87|91.67|93.5|91.3|0
1643895920000|2022-02-03 13:45:20|93.55|91.35|93.38|91.18|93.71|91.51|93.38|91.18|0
1643895930000|2022-02-03 13:45:30|93.46|91.26|93.22|91.02|93.46|91.26|93.22|91.02|0
1643895940000|2022-02-03 13:45:40|93.3|91.1|93.46|91.26|93.46|91.26|93.3|91.1|0
1643895950000|2022-02-03 13:45:50|93.42|91.22|93.3|91.1|93.42|91.22|93.26|91.06|0
1643895960000|2022-02-03 13:46:00|93.22|91.02|92.98|90.78|93.22|91.02|92.98|90.78|0
1643895970000|2022-02-03 13:46:10|92.9|90.7|92.98|90.78|92.98|90.78|92.9|90.7|0
1643895980000|2022-02-03 13:46:20|93.06|90.86|93.06|90.86|93.06|90.86|92.98|90.78|0
1643895990000|2022-02-03 13:46:30|92.9|90.7|92.65|90.45|92.98|90.78|92.65|90.45|0
1643896000000|2022-02-03 13:46:40|92.57|90.37|92.73|90.53|92.73|90.53|92.57|90.37|0
1643896010000|2022-02-03 13:46:50|92.69|90.49|92.73|90.53|92.73|90.53|92.65|90.45|0
1643896020000|2022-02-03 13:47:00|92.61|90.41|92.61|90.41|92.73|90.53|92.61|90.41|0
1643896030000|2022-02-03 13:47:10|92.57|90.37|92.77|90.57|92.77|90.57|92.57|90.37|0
1643896040000|2022-02-03 13:47:20|92.73|90.53|93.22|91.02|93.34|91.14|92.73|90.53|0
1643896050000|2022-02-03 13:47:30|93.18|90.98|92.77|90.57|93.18|90.98|92.77|90.57|0
1643896060000|2022-02-03 13:47:40|92.53|90.33|92.49|90.29|92.53|90.33|92.49|90.29|0
1643896070000|2022-02-03 13:47:50|92.45|90.25|92.33|90.13|92.49|90.29|92.33|90.13|0
1643896080000|2022-02-03 13:48:00|92.49|90.29|92.17|89.97|92.49|90.29|92.17|89.97|0
1643896090000|2022-02-03 13:48:10|92.09|89.89|92.25|90.05|92.57|90.37|92.09|89.89|0
1643896100000|2022-02-03 13:48:20|92.17|89.97|92.01|89.81|92.17|89.97|92.01|89.81|0
1643896110000|2022-02-03 13:48:30|92.09|89.89|91.93|89.73|92.09|89.89|91.93|89.73|0
1643896120000|2022-02-03 13:48:40|91.85|89.65|91.93|89.73|91.93|89.73|91.77|89.57|0
1643896130000|2022-02-03 13:48:50|92.01|89.81|91.77|89.57|92.01|89.81|91.77|89.57|0
1643896150000|2022-02-03 13:49:10|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1643896160000|2022-02-03 13:49:20|91.93|89.73|92.17|89.97|92.17|89.97|91.93|89.73|0
1643896170000|2022-02-03 13:49:30|92.25|90.05|92.17|89.97|92.25|90.05|92.13|89.93|0
1643896180000|2022-02-03 13:49:40|92.09|89.89|91.93|89.73|92.09|89.89|91.93|89.73|0
1643896190000|2022-02-03 13:49:50|91.85|89.65|91.85|89.65|91.85|89.65|91.77|89.57|0
1643896200000|2022-02-03 13:50:00|91.81|89.61|92.09|89.89|92.09|89.89|91.77|89.57|0
1643896210000|2022-02-03 13:50:10|92.01|89.81|92.01|89.81|92.09|89.89|92.01|89.81|0
1643896220000|2022-02-03 13:50:20|92.09|89.89|92.01|89.81|92.09|89.89|92.01|89.81|0
1643896230000|2022-02-03 13:50:30|91.93|89.73|91.77|89.57|91.93|89.73|91.77|89.57|0
1643896240000|2022-02-03 13:50:40|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1643896250000|2022-02-03 13:50:50|91.89|89.69|91.77|89.57|92.01|89.81|91.77|89.57|0
1643896270000|2022-02-03 13:51:10|91.85|89.65|92.17|89.97|92.17|89.97|91.85|89.65|0
1643896280000|2022-02-03 13:51:20|92.05|89.85|91.93|89.73|92.09|89.89|91.93|89.73|0
1643896290000|2022-02-03 13:51:30|91.89|89.69|92.09|89.89|92.09|89.89|91.85|89.65|0
1643896300000|2022-02-03 13:51:40|92.13|89.93|92.09|89.89|92.17|89.97|92.09|89.89|0
1643896310000|2022-02-03 13:51:50|91.93|89.73|92.09|89.89|92.09|89.89|91.85|89.65|0
1643896320000|2022-02-03 13:52:00|92.17|89.97|91.93|89.73|92.17|89.97|91.77|89.57|0
1643896330000|2022-02-03 13:52:10|92.01|89.81|92.09|89.89|92.09|89.89|92.01|89.81|0
1643896340000|2022-02-03 13:52:20|91.93|89.73|91.85|89.65|91.93|89.73|91.85|89.65|0
1643896350000|2022-02-03 13:52:30|91.37|89.17|91.13|88.93|91.37|89.17|91.13|88.93|0
1643896360000|2022-02-03 13:52:40|91.29|89.09|91.29|89.09|91.37|89.17|91.24|89.04|0
1643896370000|2022-02-03 13:52:50|91.21|89.01|91.05|88.85|91.21|89.01|90.97|88.77|0
1643896380000|2022-02-03 13:53:00|91.13|88.93|91.29|89.09|91.29|89.09|91.13|88.93|0
1643896390000|2022-02-03 13:53:10|91.37|89.17|91.29|89.09|91.37|89.17|91.13|88.93|0
1643896400000|2022-02-03 13:53:20|91.37|89.17|91.13|88.93|91.37|89.17|91.13|88.93|0
1643896410000|2022-02-03 13:53:30|91.05|88.85|91.08|88.88|91.21|89.01|91.05|88.85|0
1643896420000|2022-02-03 13:53:40|91.2|89|91.32|89.12|91.52|89.32|91.2|89|0
1643896430000|2022-02-03 13:53:50|91.36|89.16|91.69|89.49|91.69|89.49|91.36|89.16|0
1643896440000|2022-02-03 13:54:00|91.64|89.44|91.85|89.65|91.85|89.65|91.64|89.44|0
1643896450000|2022-02-03 13:54:10|91.88|89.68|91.88|89.68|91.93|89.73|91.85|89.65|0
1643896460000|2022-02-03 13:54:20|91.77|89.57|91.93|89.73|91.93|89.73|91.77|89.57|0
1643896470000|2022-02-03 13:54:30|92.01|89.81|92.09|89.89|92.09|89.89|92.01|89.81|0
1643896480000|2022-02-03 13:54:40|91.93|89.73|91.68|89.48|91.93|89.73|91.68|89.48|0
1643896490000|2022-02-03 13:54:50|91.76|89.56|91.36|89.16|91.76|89.56|91.36|89.16|0
1643896500000|2022-02-03 13:55:00|91.52|89.32|91.6|89.4|91.6|89.4|91.36|89.16|0
1643896510000|2022-02-03 13:55:10|91.52|89.32|91.76|89.56|91.93|89.73|91.52|89.32|0
1643896520000|2022-02-03 13:55:20|91.6|89.4|91.84|89.64|91.84|89.64|91.6|89.4|0
1643896530000|2022-02-03 13:55:30|91.93|89.73|91.93|89.73|91.93|89.73|91.8|89.6|0
1643896540000|2022-02-03 13:55:40|91.76|89.56|91.93|89.73|91.93|89.73|91.76|89.56|0
1643896550000|2022-02-03 13:55:50|91.84|89.64|91.84|89.64|91.88|89.68|91.84|89.64|0
1643896560000|2022-02-03 13:56:00|91.76|89.56|91.52|89.32|91.76|89.56|91.44|89.24|0
1643896570000|2022-02-03 13:56:10|91.44|89.24|91.6|89.4|91.76|89.56|91.44|89.24|0
1643896580000|2022-02-03 13:56:20|91.52|89.32|91.2|89|91.52|89.32|91.2|89|0
1643896590000|2022-02-03 13:56:30|91.12|88.92|90.88|88.68|91.12|88.92|90.88|88.68|0
1643896600000|2022-02-03 13:56:40|90.84|88.64|90.88|88.68|90.88|88.68|90.73|88.53|0
1643896610000|2022-02-03 13:56:50|91|88.8|91.04|88.84|91.04|88.84|90.88|88.68|0
1643896620000|2022-02-03 13:57:00|90.92|88.72|91.12|88.92|91.12|88.92|90.84|88.64|0
1643896630000|2022-02-03 13:57:10|91.28|89.08|91.6|89.4|91.6|89.4|91.28|89.08|0
1643896640000|2022-02-03 13:57:20|91.52|89.32|91.28|89.08|91.52|89.32|91.2|89|0
1643896650000|2022-02-03 13:57:30|91.24|89.04|91.52|89.32|91.52|89.32|91.24|89.04|0
1643896660000|2022-02-03 13:57:40|91.6|89.4|91.52|89.32|91.6|89.4|91.52|89.32|0
1643896670000|2022-02-03 13:57:50|91.76|89.56|91.36|89.16|91.76|89.56|91.36|89.16|0
1643896680000|2022-02-03 13:58:00|91.52|89.32|91.72|89.52|91.76|89.56|91.52|89.32|0
1643896690000|2022-02-03 13:58:10|91.68|89.48|91.52|89.32|91.76|89.56|91.52|89.32|0
1643896700000|2022-02-03 13:58:20|91.6|89.4|91.56|89.36|91.64|89.44|91.56|89.36|0
1643896710000|2022-02-03 13:58:30|91.64|89.44|91.64|89.44|91.68|89.48|91.64|89.44|0
1643896720000|2022-02-03 13:58:40|91.6|89.4|91.6|89.4|91.6|89.4|91.52|89.32|0
1643896730000|2022-02-03 13:58:50|91.48|89.28|91.12|88.92|91.48|89.28|91.12|88.92|0
1643896740000|2022-02-03 13:59:00|91.2|89|91.16|88.96|91.2|89|91.16|88.96|0
1643896750000|2022-02-03 13:59:10|91.2|89|91.16|88.96|91.2|89|91.16|88.96|0
1643896760000|2022-02-03 13:59:20|91.2|89|90.96|88.76|91.2|89|90.96|88.76|0
1643896770000|2022-02-03 13:59:30|90.88|88.68|90.96|88.76|90.96|88.76|90.88|88.68|0
1643896780000|2022-02-03 13:59:40|91.16|88.96|89.14|86.94|91.16|88.96|88.98|86.78|0
1643896790000|2022-02-03 13:59:50|89.06|86.86|88.82|86.62|89.06|86.86|88.82|86.62|0
1643896800000|2022-02-03 14:00:00|88.74|86.54|88.74|86.54|88.74|86.54|88.66|86.46|0
1643896810000|2022-02-03 14:00:10|88.98|86.78|88.74|86.54|88.98|86.78|88.5|86.3|0
1643896820000|2022-02-03 14:00:20|91.58|89.38|91.58|89.38|91.66|89.46|91.58|89.38|0
1643896830000|2022-02-03 14:00:30|91.66|89.46|91.66|89.46|91.66|89.46|91.54|89.34|0
1643896840000|2022-02-03 14:00:40|91.74|89.54|91.82|89.62|91.86|89.66|91.74|89.54|0
1643896850000|2022-02-03 14:00:50|91.9|89.7|91.82|89.62|91.9|89.7|91.82|89.62|0
1643896860000|2022-02-03 14:01:00|91.74|89.54|91.34|89.14|91.74|89.54|91.26|89.06|0
1643896870000|2022-02-03 14:01:10|91.42|89.22|91.26|89.06|91.42|89.22|91.1|88.9|0
1643896880000|2022-02-03 14:01:20|91.42|89.22|91.58|89.38|91.58|89.38|91.42|89.22|0
1643896890000|2022-02-03 14:01:30|91.5|89.3|91.5|89.3|91.58|89.38|91.5|89.3|0
1643896900000|2022-02-03 14:01:40|91.46|89.26|91.18|88.98|91.46|89.26|91.18|88.98|0
1643896910000|2022-02-03 14:01:50|91.22|89.02|91.26|89.06|91.26|89.06|91.18|88.98|0
1643896920000|2022-02-03 14:02:00|91.18|88.98|91.14|88.94|91.26|89.06|91.1|88.9|0
1643896930000|2022-02-03 14:02:10|91.1|88.9|91.3|89.1|91.3|89.1|91.1|88.9|0
1643896940000|2022-02-03 14:02:20|91.5|89.3|91.5|89.3|91.5|89.3|91.42|89.22|0
1643896950000|2022-02-03 14:02:30|91.58|89.38|91.34|89.14|91.58|89.38|91.34|89.14|0
1643896960000|2022-02-03 14:02:40|91.46|89.26|91.66|89.46|91.66|89.46|91.42|89.22|0
1643896970000|2022-02-03 14:02:50|91.74|89.54|91.66|89.46|91.78|89.58|91.66|89.46|0
1643896980000|2022-02-03 14:03:00|91.74|89.54|91.66|89.46|91.82|89.62|91.66|89.46|0
1643896990000|2022-02-03 14:03:10|91.74|89.54|91.66|89.46|91.74|89.54|91.5|89.3|0
1643897000000|2022-02-03 14:03:20|91.74|89.54|91.58|89.38|91.74|89.54|91.58|89.38|0
1643897010000|2022-02-03 14:03:30|91.5|89.3|91.38|89.18|91.5|89.3|91.38|89.18|0
1643897020000|2022-02-03 14:03:40|91.42|89.22|91.34|89.14|91.42|89.22|91.34|89.14|0
1643897030000|2022-02-03 14:03:50|91.26|89.06|91.18|88.98|91.26|89.06|91.1|88.9|0
1643897040000|2022-02-03 14:04:00|91.26|89.06|91.22|89.02|91.26|89.06|91.22|89.02|0
1643897050000|2022-02-03 14:04:10|91.26|89.06|91.18|88.98|91.26|89.06|91.18|88.98|0
1643897060000|2022-02-03 14:04:20|91.1|88.9|91.18|88.98|91.18|88.98|91.1|88.9|0
1643897070000|2022-02-03 14:04:30|91.1|88.9|90.46|88.26|91.1|88.9|90.46|88.26|0
1643897080000|2022-02-03 14:04:40|90.54|88.34|90.7|88.5|90.7|88.5|90.54|88.34|0
1643897090000|2022-02-03 14:04:50|90.86|88.66|91.02|88.82|91.02|88.82|90.86|88.66|0
1643897100000|2022-02-03 14:05:00|91.1|88.9|91.02|88.82|91.1|88.9|90.98|88.78|0
1643897110000|2022-02-03 14:05:10|91.26|89.06|91.18|88.98|91.26|89.06|91.18|88.98|0
1643897120000|2022-02-03 14:05:20|90.94|88.74|91.02|88.82|91.18|88.98|90.94|88.74|0
1643897130000|2022-02-03 14:05:30|91.22|89.02|91.02|88.82|91.22|89.02|91.02|88.82|0
1643897140000|2022-02-03 14:05:40|90.86|88.66|90.74|88.54|90.86|88.66|90.7|88.5|0
1643897150000|2022-02-03 14:05:50|90.78|88.58|91.02|88.82|91.02|88.82|90.7|88.5|0
1643897160000|2022-02-03 14:06:00|90.94|88.74|91.18|88.98|91.18|88.98|90.94|88.74|0
1643897170000|2022-02-03 14:06:10|90.86|88.66|91.06|88.86|91.06|88.86|90.86|88.66|0
1643897180000|2022-02-03 14:06:20|91.1|88.9|91.18|88.98|91.18|88.98|91.02|88.82|0
1643897190000|2022-02-03 14:06:30|91.26|89.06|91.1|88.9|91.26|89.06|91.1|88.9|0
1643897200000|2022-02-03 14:06:40|91.18|88.98|91.34|89.14|91.34|89.14|91.18|88.98|0
1643897210000|2022-02-03 14:06:50|91.82|89.62|91.9|89.7|91.98|89.78|91.82|89.62|0
1643897220000|2022-02-03 14:07:00|91.74|89.54|91.85|89.65|91.85|89.65|91.74|89.54|0
1643897230000|2022-02-03 14:07:10|91.9|89.7|92.06|89.86|92.06|89.86|91.9|89.7|0
1643897240000|2022-02-03 14:07:20|91.9|89.7|91.9|89.7|91.98|89.78|91.85|89.65|0
1643897250000|2022-02-03 14:07:30|91.93|89.73|92.79|90.59|92.87|90.67|91.93|89.73|0
1643897260000|2022-02-03 14:07:40|92.87|90.67|93.03|90.83|93.03|90.83|92.87|90.67|0
1643897270000|2022-02-03 14:07:50|93.28|91.08|93.36|91.16|93.44|91.24|93.28|91.08|0
1643897280000|2022-02-03 14:08:00|94.42|92.22|94.26|92.06|94.42|92.22|94.26|92.06|0
1643897290000|2022-02-03 14:08:10|94.17|91.97|94.17|91.97|94.17|91.97|94.17|91.97|0
1643897300000|2022-02-03 14:08:20|94.26|92.06|94.34|92.14|94.34|92.14|94.26|92.06|0
1643897310000|2022-02-03 14:08:30|94.58|92.38|94.58|92.38|94.58|92.38|94.5|92.3|0
1643897320000|2022-02-03 14:08:40|94.62|92.42|94.9|92.7|94.9|92.7|94.62|92.42|0
1643897330000|2022-02-03 14:08:50|94.98|92.78|95.15|92.95|95.15|92.95|94.98|92.78|0
1643897340000|2022-02-03 14:09:00|95.19|92.99|95.31|93.11|95.31|93.11|95.15|92.95|0
1643897350000|2022-02-03 14:09:10|95.39|93.19|95.23|93.03|95.39|93.19|95.23|93.03|0
1643897360000|2022-02-03 14:09:20|95.19|92.99|95.07|92.87|95.23|93.03|95.07|92.87|0
1643897370000|2022-02-03 14:09:30|94.98|92.78|94.94|92.74|94.98|92.78|94.9|92.7|0
1643897380000|2022-02-03 14:09:40|95.02|92.82|95.15|92.95|95.23|93.03|95.02|92.82|0
1643897390000|2022-02-03 14:09:50|95.23|93.03|95.07|92.87|95.23|93.03|95.07|92.87|0
1643897400000|2022-02-03 14:10:00|95.1|92.9|95.07|92.87|95.1|92.9|95.07|92.87|0
1643897410000|2022-02-03 14:10:10|95.15|92.95|94.94|92.74|95.15|92.95|94.94|92.74|0
1643897420000|2022-02-03 14:10:20|94.82|92.62|94.98|92.78|95.02|92.82|94.74|92.54|0
1643897430000|2022-02-03 14:10:30|94.94|92.74|94.82|92.62|94.94|92.74|94.82|92.62|0
1643897440000|2022-02-03 14:10:40|94.9|92.7|94.74|92.54|94.9|92.7|94.74|92.54|0
1643897450000|2022-02-03 14:10:50|94.58|92.38|94.5|92.3|94.58|92.38|94.5|92.3|0
1643897460000|2022-02-03 14:11:00|94.58|92.38|94.42|92.22|94.58|92.38|94.42|92.22|0
1643897470000|2022-02-03 14:11:10|94.54|92.34|94.66|92.46|94.66|92.46|94.5|92.3|0
1643897480000|2022-02-03 14:11:20|94.74|92.54|95.27|93.07|95.27|93.07|94.74|92.54|0
1643897490000|2022-02-03 14:11:30|95.39|93.19|94.74|92.54|95.39|93.19|94.74|92.54|0
1643897500000|2022-02-03 14:11:40|94.9|92.7|94.98|92.78|94.98|92.78|94.9|92.7|0
1643897510000|2022-02-03 14:11:50|95.23|93.03|95.19|92.99|95.23|93.03|95.15|92.95|0
1643897520000|2022-02-03 14:12:00|94.98|92.78|95.23|93.03|95.23|93.03|94.98|92.78|0
1643897530000|2022-02-03 14:12:10|95.31|93.11|95.39|93.19|95.39|93.19|95.31|93.11|0
1643897540000|2022-02-03 14:12:20|94.98|92.78|94.98|92.78|95.06|92.86|94.9|92.7|0
1643897550000|2022-02-03 14:12:30|94.82|92.62|94.9|92.7|94.9|92.7|94.78|92.58|0
1643897560000|2022-02-03 14:12:40|94.86|92.66|94.74|92.54|94.86|92.66|94.74|92.54|0
1643897570000|2022-02-03 14:12:50|94.86|92.66|95.06|92.86|95.06|92.86|94.82|92.62|0
1643897580000|2022-02-03 14:13:00|94.98|92.78|94.98|92.78|94.98|92.78|94.98|92.78|0
1643897590000|2022-02-03 14:13:10|94.94|92.74|95.1|92.9|95.15|92.95|94.94|92.74|0
1643897600000|2022-02-03 14:13:20|95.06|92.86|94.98|92.78|95.15|92.95|94.98|92.78|0
1643897610000|2022-02-03 14:13:30|95.02|92.82|95.06|92.86|95.06|92.86|95.02|92.82|0
1643897620000|2022-02-03 14:13:40|95.23|93.03|95.18|92.98|95.23|93.03|95.1|92.9|0
1643897630000|2022-02-03 14:13:50|95.23|93.03|95.23|93.03|95.23|93.03|95.23|93.03|0
1643897640000|2022-02-03 14:14:00|95.18|92.98|95.06|92.86|95.18|92.98|94.9|92.7|0
1643897650000|2022-02-03 14:14:10|94.98|92.78|94.98|92.78|94.98|92.78|94.98|92.78|0
1643897660000|2022-02-03 14:14:20|94.9|92.7|94.9|92.7|94.98|92.78|94.9|92.7|0
1643897670000|2022-02-03 14:14:30|94.7|92.5|94.74|92.54|94.78|92.58|94.7|92.5|0
1643897680000|2022-02-03 14:14:40|94.78|92.58|94.74|92.54|94.86|92.66|94.74|92.54|0
1643897690000|2022-02-03 14:14:50|94.66|92.46|94.82|92.62|94.82|92.62|94.66|92.46|0
1643897700000|2022-02-03 14:15:00|94.66|92.46|95.14|92.94|95.14|92.94|94.66|92.46|0
1643897710000|2022-02-03 14:15:10|94.98|92.78|94.41|92.21|94.98|92.78|94.41|92.21|0
1643897720000|2022-02-03 14:15:20|94.29|92.09|94.49|92.29|94.49|92.29|94.29|92.09|0
1643897730000|2022-02-03 14:15:30|94.41|92.21|94.17|91.97|94.45|92.25|94.17|91.97|0
1643897740000|2022-02-03 14:15:40|94.33|92.13|94.41|92.21|94.41|92.21|94.25|92.05|0
1643897750000|2022-02-03 14:15:50|94.58|92.38|94.58|92.38|94.7|92.5|94.58|92.38|0
1643897760000|2022-02-03 14:16:00|94.7|92.5|94.66|92.46|94.7|92.5|94.61|92.41|0
1643897770000|2022-02-03 14:16:10|94.58|92.38|94.53|92.33|94.58|92.38|94.49|92.29|0
1643897780000|2022-02-03 14:16:20|94.58|92.38|94.66|92.46|94.66|92.46|94.58|92.38|0
1643897790000|2022-02-03 14:16:30|94.49|92.29|94.33|92.13|94.49|92.29|94.33|92.13|0
1643897800000|2022-02-03 14:16:40|94.29|92.09|94.21|92.01|94.29|92.09|94.17|91.97|0
1643897810000|2022-02-03 14:16:50|94.29|92.09|94.25|92.05|94.41|92.21|94.25|92.05|0
1643897820000|2022-02-03 14:17:00|94.37|92.17|94.33|92.13|94.37|92.17|94.13|91.93|0
1643897830000|2022-02-03 14:17:10|94.25|92.05|94.17|91.97|94.25|92.05|94.17|91.97|0
1643897840000|2022-02-03 14:17:20|94.21|92.01|94.41|92.21|94.41|92.21|94.21|92.01|0
1643897850000|2022-02-03 14:17:30|94.37|92.17|94.25|92.05|94.37|92.17|94.25|92.05|0
1643897860000|2022-02-03 14:17:40|94.41|92.21|94.61|92.41|94.61|92.41|94.41|92.21|0
1643897870000|2022-02-03 14:17:50|94.9|92.7|94.74|92.54|94.9|92.7|94.66|92.46|0
1643897880000|2022-02-03 14:18:00|94.66|92.46|94.66|92.46|94.69|92.49|94.57|92.37|0
1643897890000|2022-02-03 14:18:10|94.61|92.41|94.82|92.62|94.82|92.62|94.61|92.41|0
1643897900000|2022-02-03 14:18:20|94.74|92.54|94.78|92.58|94.78|92.58|94.66|92.46|0
1643897910000|2022-02-03 14:18:30|94.74|92.54|94.57|92.37|94.74|92.54|94.57|92.37|0
1643897920000|2022-02-03 14:18:40|94.66|92.46|94.66|92.46|94.74|92.54|94.66|92.46|0
1643897930000|2022-02-03 14:18:50|94.69|92.49|94.74|92.54|94.74|92.54|94.66|92.46|0
1643897940000|2022-02-03 14:19:00|94.9|92.7|94.82|92.62|94.9|92.7|94.82|92.62|0
1643897950000|2022-02-03 14:19:10|94.9|92.7|94.82|92.62|94.9|92.7|94.82|92.62|0
1643897960000|2022-02-03 14:19:20|94.69|92.49|94.57|92.37|94.74|92.54|94.57|92.37|0
1643897970000|2022-02-03 14:19:30|94.66|92.46|94.41|92.21|94.66|92.46|94.41|92.21|0
1643897980000|2022-02-03 14:19:40|94.45|92.25|94.33|92.13|94.45|92.25|94.25|92.05|0
1643897990000|2022-02-03 14:19:50|94.25|92.05|94.17|91.97|94.25|92.05|94.17|91.97|0
1643898000000|2022-02-03 14:20:00|94.25|92.05|93.77|91.57|94.25|92.05|93.77|91.57|0
1643898010000|2022-02-03 14:20:10|93.85|91.65|94.01|91.81|94.01|91.81|93.85|91.65|0
1643898020000|2022-02-03 14:20:20|94.09|91.89|94.09|91.89|94.17|91.97|94.01|91.81|0
1643898030000|2022-02-03 14:20:30|94.17|91.97|94.09|91.89|94.17|91.97|94.09|91.89|0
1643898040000|2022-02-03 14:20:40|94.01|91.81|94.13|91.93|94.13|91.93|94.01|91.81|0
1643898050000|2022-02-03 14:20:50|94.17|91.97|94.61|92.41|94.61|92.41|94.17|91.97|0
1643898060000|2022-02-03 14:21:00|94.57|92.37|94.41|92.21|94.57|92.37|94.41|92.21|0
1643898070000|2022-02-03 14:21:10|94.33|92.13|94.09|91.89|94.33|92.13|94.09|91.89|0
1643898080000|2022-02-03 14:21:20|94.17|91.97|94.13|91.93|94.17|91.97|94.01|91.81|0
1643898090000|2022-02-03 14:21:30|94.37|92.17|94.57|92.37|94.57|92.37|94.37|92.17|0
1643898100000|2022-02-03 14:21:40|94.74|92.54|94.9|92.7|94.94|92.74|94.74|92.54|0
1643898110000|2022-02-03 14:21:50|94.98|92.78|94.94|92.74|94.98|92.78|94.82|92.62|0
1643898120000|2022-02-03 14:22:00|95.06|92.86|94.94|92.74|95.06|92.86|94.94|92.74|0
1643898130000|2022-02-03 14:22:10|94.82|92.62|94.82|92.62|94.9|92.7|94.77|92.57|0
1643898140000|2022-02-03 14:22:20|94.74|92.54|94.65|92.45|94.74|92.54|94.65|92.45|0
1643898150000|2022-02-03 14:22:30|94.74|92.54|94.61|92.41|94.74|92.54|94.57|92.37|0
1643898160000|2022-02-03 14:22:40|94.65|92.45|94.73|92.53|94.77|92.57|94.57|92.37|0
1643898170000|2022-02-03 14:22:50|94.49|92.29|94.57|92.37|94.57|92.37|94.45|92.25|0
1643898180000|2022-02-03 14:23:00|94.49|92.29|94.41|92.21|94.49|92.29|94.37|92.17|0
1643898190000|2022-02-03 14:23:10|94.33|92.13|93.93|91.73|94.33|92.13|93.93|91.73|0
1643898200000|2022-02-03 14:23:20|94.01|91.81|94.17|91.97|94.17|91.97|94.01|91.81|0
1643898210000|2022-02-03 14:23:30|94.21|92.01|94.04|91.84|94.21|92.01|94.04|91.84|0
1643898220000|2022-02-03 14:23:40|94.17|91.97|94.41|92.21|94.41|92.21|94.17|91.97|0
1643898230000|2022-02-03 14:23:50|94.49|92.29|94.57|92.37|94.57|92.37|94.45|92.25|0
1643898240000|2022-02-03 14:24:00|94.45|92.25|94.13|91.93|94.45|92.25|94.13|91.93|0
1643898250000|2022-02-03 14:24:10|94.25|92.05|94.33|92.13|94.41|92.21|94.25|92.05|0
1643898260000|2022-02-03 14:24:20|94.41|92.21|94.57|92.37|94.57|92.37|94.41|92.21|0
1643898270000|2022-02-03 14:24:30|94.73|92.53|94.65|92.45|94.73|92.53|94.49|92.29|0
1643898280000|2022-02-03 14:24:40|94.73|92.53|94.57|92.37|94.73|92.53|94.57|92.37|0
1643898290000|2022-02-03 14:24:50|94.65|92.45|94.45|92.25|94.65|92.45|94.45|92.25|0
1643898300000|2022-02-03 14:25:00|94.49|92.29|94.41|92.21|94.57|92.37|94.41|92.21|0
1643898310000|2022-02-03 14:25:10|94.57|92.37|93.52|91.32|94.57|92.37|93.52|91.32|0
1643898320000|2022-02-03 14:25:20|93.6|91.4|93.68|91.48|93.76|91.56|93.48|91.28|0
1643898330000|2022-02-03 14:25:30|93.6|91.4|93.76|91.56|93.76|91.56|93.6|91.4|0
1643898340000|2022-02-03 14:25:40|93.68|91.48|93.64|91.44|93.68|91.48|93.64|91.44|0
1643898350000|2022-02-03 14:25:50|93.92|91.72|94.09|91.89|94.09|91.89|93.84|91.64|0
1643898360000|2022-02-03 14:26:00|94.25|92.05|94.21|92.01|94.25|92.05|94.17|91.97|0
1643898370000|2022-02-03 14:26:10|94.09|91.89|94.09|91.89|94.09|91.89|94.09|91.89|0
1643898380000|2022-02-03 14:26:20|94|91.8|94.41|92.21|94.41|92.21|94|91.8|0
1643898390000|2022-02-03 14:26:30|94.21|92.01|94.41|92.21|94.41|92.21|94.21|92.01|0
1643898400000|2022-02-03 14:26:40|94.33|92.13|94.29|92.09|94.33|92.13|94.29|92.09|0
1643898410000|2022-02-03 14:26:50|94.33|92.13|94.33|92.13|94.33|92.13|94.25|92.05|0
1643898420000|2022-02-03 14:27:00|94.29|92.09|94.49|92.29|94.49|92.29|94.29|92.09|0
1643898430000|2022-02-03 14:27:10|94.41|92.21|94.49|92.29|94.49|92.29|94.33|92.13|0
1643898440000|2022-02-03 14:27:20|94.57|92.37|94.41|92.21|94.57|92.37|94.41|92.21|0
1643898450000|2022-02-03 14:27:30|94.37|92.17|94.65|92.45|94.65|92.45|94.37|92.17|0
1643898460000|2022-02-03 14:27:40|94.85|92.65|94.65|92.45|94.85|92.65|94.65|92.45|0
1643898470000|2022-02-03 14:27:50|94.73|92.53|94.69|92.49|94.73|92.53|94.65|92.45|0
1643898480000|2022-02-03 14:28:00|94.9|92.7|95.1|92.9|95.1|92.9|94.9|92.7|0
1643898490000|2022-02-03 14:28:10|95.14|92.94|95.18|92.98|95.18|92.98|95.1|92.9|0
1643898500000|2022-02-03 14:28:20|94.81|92.61|94.89|92.69|94.89|92.69|94.81|92.61|0
1643898510000|2022-02-03 14:28:30|94.81|92.61|94.57|92.37|94.81|92.61|94.57|92.37|0
1643898520000|2022-02-03 14:28:40|94.49|92.29|94.49|92.29|94.49|92.29|94.49|92.29|0
1643898530000|2022-02-03 14:28:50|94.41|92.21|94.57|92.37|94.57|92.37|94.41|92.21|0
1643898540000|2022-02-03 14:29:00|94.65|92.45|94.57|92.37|94.65|92.45|94.57|92.37|0
1643898550000|2022-02-03 14:29:10|94.65|92.45|94.57|92.37|94.65|92.45|94.57|92.37|0
1643898560000|2022-02-03 14:29:20|94.61|92.41|94.57|92.37|94.73|92.53|94.57|92.37|0
1643898570000|2022-02-03 14:29:30|94.49|92.29|94.25|92.05|94.49|92.29|94.25|92.05|0
1643898580000|2022-02-03 14:29:40|94.45|92.25|94.16|91.96|94.45|92.25|94.16|91.96|0
1643898590000|2022-02-03 14:29:50|94.12|91.92|94.49|92.29|94.49|92.29|94.12|91.92|0
1643898600000|2022-02-03 14:30:00|94.33|92.13|94.49|92.29|94.49|92.29|94.12|91.92|0
1643898610000|2022-02-03 14:30:10|94.57|92.37|94.81|92.61|94.81|92.61|94.41|92.21|0
1643898620000|2022-02-03 14:30:20|94.65|92.45|93.76|91.56|94.65|92.45|93.76|91.56|0
1643898630000|2022-02-03 14:30:30|93.6|91.4|94.16|91.96|94.16|91.96|93.6|91.4|0
1643898640000|2022-02-03 14:30:40|94.04|91.84|94.98|92.78|94.98|92.78|94.04|91.84|0
1643898650000|2022-02-03 14:30:50|95.46|93.26|95.55|93.35|95.79|93.59|95.46|93.26|0
1643898660000|2022-02-03 14:31:00|95.22|93.02|94.25|92.05|95.22|93.02|94.25|92.05|0
1643898670000|2022-02-03 14:31:10|94.28|92.08|93.84|91.64|94.28|92.08|93.84|91.64|0
1643898680000|2022-02-03 14:31:20|94.16|91.96|93.92|91.72|94.41|92.21|93.92|91.72|0
1643898690000|2022-02-03 14:31:30|94.25|92.05|94.25|92.05|94.73|92.53|94.25|92.05|0
1643898700000|2022-02-03 14:31:40|93.84|91.64|94.16|91.96|94.16|91.96|93.84|91.64|0
1643898710000|2022-02-03 14:31:50|94.73|92.53|94.53|92.33|94.89|92.69|94.53|92.33|0
1643898720000|2022-02-03 14:32:00|94.12|91.92|95.06|92.86|95.06|92.86|94.12|91.92|0
1643898730000|2022-02-03 14:32:10|95.14|92.94|94.97|92.77|95.46|93.26|94.97|92.77|0
1643898740000|2022-02-03 14:32:20|95.46|93.26|94.97|92.77|95.46|93.26|94.97|92.77|0
1643898750000|2022-02-03 14:32:30|95.06|92.86|94.73|92.53|95.06|92.86|94.73|92.53|0
1643898760000|2022-02-03 14:32:40|94.69|92.49|94.65|92.45|94.93|92.73|94.49|92.29|0
1643898770000|2022-02-03 14:32:50|94.73|92.53|94.81|92.61|95.06|92.86|94.73|92.53|0
1643898780000|2022-02-03 14:33:00|94.57|92.37|94.33|92.13|94.61|92.41|94.33|92.13|0
1643898790000|2022-02-03 14:33:10|94.89|92.69|94.2|92|94.89|92.69|94.2|92|0
1643898800000|2022-02-03 14:33:20|94.41|92.21|94.41|92.21|94.41|92.21|94.28|92.08|0
1643898810000|2022-02-03 14:33:30|94.08|91.88|93.76|91.56|94.12|91.92|93.76|91.56|0
1643898820000|2022-02-03 14:33:40|93.64|91.44|94.24|92.04|94.36|92.16|93.64|91.44|0
1643898830000|2022-02-03 14:33:50|94.49|92.29|95.06|92.86|95.06|92.86|94.49|92.29|0
1643898840000|2022-02-03 14:34:00|94.69|92.49|94.41|92.21|94.69|92.49|94.41|92.21|0
1643898850000|2022-02-03 14:34:10|93.84|91.64|93.36|91.16|93.84|91.64|93.36|91.16|0
1643898860000|2022-02-03 14:34:20|93.12|90.92|92.35|90.15|93.12|90.92|92.35|90.15|0
1643898870000|2022-02-03 14:34:30|91.68|89.48|92|89.8|92|89.8|91.52|89.32|0
1643898880000|2022-02-03 14:34:40|92.08|89.88|92.04|89.84|92.16|89.96|92.04|89.84|0
1643898890000|2022-02-03 14:34:50|92.12|89.92|92.56|90.36|92.8|90.6|92.12|89.92|0
1643898900000|2022-02-03 14:35:00|93.04|90.84|93.15|90.95|93.15|90.95|92.64|90.44|0
1643898910000|2022-02-03 14:35:10|93.6|91.4|93.2|91|93.6|91.4|92.96|90.76|0
1643898920000|2022-02-03 14:35:20|92.88|90.68|92.96|90.76|92.96|90.76|92.8|90.6|0
1643898930000|2022-02-03 14:35:30|93.44|91.24|93.28|91.08|93.44|91.24|93.2|91|0
1643898940000|2022-02-03 14:35:40|93.84|91.64|95.14|92.94|95.14|92.94|93.6|91.4|0
1643898950000|2022-02-03 14:35:50|94.89|92.69|95.95|93.75|95.95|93.75|94.89|92.69|0
1643898960000|2022-02-03 14:36:00|95.54|93.34|95.09|92.89|95.54|93.34|95.09|92.89|0
1643898970000|2022-02-03 14:36:10|95.14|92.94|96.44|94.24|96.44|94.24|95.14|92.94|0
1643898980000|2022-02-03 14:36:20|96.16|93.96|95.26|93.06|96.16|93.96|95.26|93.06|0
1643898990000|2022-02-03 14:36:30|95.46|93.26|96.69|94.49|96.69|94.49|95.46|93.26|0
1643899000000|2022-02-03 14:36:40|95.79|93.59|95.79|93.59|96.2|94|95.79|93.59|0
1643899010000|2022-02-03 14:36:50|95.87|93.67|95.66|93.46|96.28|94.08|95.66|93.46|0
1643899020000|2022-02-03 14:37:00|95.62|93.42|96.03|93.83|96.03|93.83|95.62|93.42|0
1643899030000|2022-02-03 14:37:10|95.95|93.75|95.54|93.34|96.12|93.92|95.54|93.34|0
1643899040000|2022-02-03 14:37:20|95.62|93.42|95.71|93.51|96.03|93.83|95.62|93.42|0
1643899050000|2022-02-03 14:37:30|95.95|93.75|94.81|92.61|95.95|93.75|94.81|92.61|0
1643899060000|2022-02-03 14:37:40|95.13|92.93|95.3|93.1|95.3|93.1|95.05|92.85|0
1643899070000|2022-02-03 14:37:50|95.05|92.85|94.93|92.73|95.05|92.85|94.89|92.69|0
1643899080000|2022-02-03 14:38:00|95.05|92.85|96.28|94.08|96.28|94.08|95.05|92.85|0
1643899090000|2022-02-03 14:38:10|96.24|94.04|96.24|94.04|96.24|94.04|96.12|93.92|0
1643899100000|2022-02-03 14:38:20|96.56|94.36|96.69|94.49|97.1|94.9|96.56|94.36|0
1643899110000|2022-02-03 14:38:30|96.77|94.57|96.53|94.33|97.02|94.82|96.53|94.33|0
1643899120000|2022-02-03 14:38:40|96.85|94.65|96.94|94.74|96.94|94.74|96.85|94.65|0
1643899130000|2022-02-03 14:38:50|96.77|94.57|96.85|94.65|96.85|94.65|96.69|94.49|0
1643899140000|2022-02-03 14:39:00|96.53|94.33|96.98|94.78|97.02|94.82|96.53|94.33|0
1643899150000|2022-02-03 14:39:10|96.85|94.65|97.39|95.19|97.39|95.19|96.85|94.65|0
1643899160000|2022-02-03 14:39:20|97.52|95.32|96.69|94.49|97.52|95.32|96.69|94.49|0
1643899170000|2022-02-03 14:39:30|97.22|95.02|97.43|95.23|97.43|95.23|97.22|95.02|0
1643899180000|2022-02-03 14:39:40|97.1|94.9|95.95|93.75|97.6|95.4|95.95|93.75|0
1643899190000|2022-02-03 14:39:50|96.11|93.91|96.56|94.36|96.56|94.36|96.11|93.91|0
1643899200000|2022-02-03 14:40:00|96.36|94.16|96.19|93.99|96.61|94.41|96.19|93.99|0
1643899210000|2022-02-03 14:40:10|96.44|94.24|96.19|93.99|96.65|94.45|96.19|93.99|0
1643899220000|2022-02-03 14:40:20|96.11|93.91|96.11|93.91|96.23|94.03|96.11|93.91|0
1643899230000|2022-02-03 14:40:30|96.23|94.03|96.03|93.83|96.23|94.03|96.03|93.83|0
1643899240000|2022-02-03 14:40:40|96.19|93.99|96.44|94.24|96.52|94.32|96.19|93.99|0
1643899250000|2022-02-03 14:40:50|96.85|94.65|96.77|94.57|96.85|94.65|96.69|94.49|0
1643899260000|2022-02-03 14:41:00|96.56|94.36|96.19|93.99|96.61|94.41|96.19|93.99|0
1643899270000|2022-02-03 14:41:10|95.86|93.66|96.07|93.87|96.11|93.91|95.86|93.66|0
1643899280000|2022-02-03 14:41:20|95.78|93.58|95.78|93.58|95.86|93.66|95.61|93.41|0
1643899290000|2022-02-03 14:41:30|95.29|93.09|94.92|92.72|95.29|93.09|94.92|92.72|0
1643899300000|2022-02-03 14:41:40|95.04|92.84|96.75|94.55|96.75|94.55|94.79|92.59|0
1643899310000|2022-02-03 14:41:50|97.04|94.84|95.1|92.9|97.04|94.84|95.02|92.82|0
1643899320000|2022-02-03 14:42:00|94.82|92.62|95.02|92.82|95.51|93.31|94.82|92.62|0
1643899330000|2022-02-03 14:42:10|95.1|92.9|96.3|94.1|96.3|94.1|95.1|92.9|0
1643899340000|2022-02-03 14:42:20|96.47|94.27|95.64|93.44|96.47|94.27|95.56|93.36|0
1643899350000|2022-02-03 14:42:30|95.85|93.65|95.68|93.48|95.85|93.65|95.56|93.36|0
1643899360000|2022-02-03 14:42:40|95.43|93.23|95.6|93.4|95.76|93.56|95.43|93.23|0
1643899370000|2022-02-03 14:42:50|95.31|93.11|94.9|92.7|95.4|93.2|94.9|92.7|0
1643899380000|2022-02-03 14:43:00|94.94|92.74|95.81|93.61|95.97|93.77|94.94|92.74|0
1643899390000|2022-02-03 14:43:10|95.85|93.65|95.76|93.56|95.85|93.65|95.64|93.44|0
1643899400000|2022-02-03 14:43:20|95.68|93.48|95.23|93.03|95.76|93.56|95.23|93.03|0
1643899410000|2022-02-03 14:43:30|95.15|92.95|95.11|92.91|95.39|93.19|95.11|92.91|0
1643899420000|2022-02-03 14:43:40|95.15|92.95|95.15|92.95|95.27|93.07|94.78|92.58|0
1643899430000|2022-02-03 14:43:50|95.39|93.19|95.48|93.28|95.68|93.48|95.39|93.19|0
1643899440000|2022-02-03 14:44:00|94.9|92.7|94.17|91.97|94.9|92.7|94.17|91.97|0
1643899450000|2022-02-03 14:44:10|94.33|92.13|94.37|92.17|94.66|92.46|94.33|92.13|0
1643899460000|2022-02-03 14:44:20|94.49|92.29|95.07|92.87|95.07|92.87|94.49|92.29|0
1643899470000|2022-02-03 14:44:30|94.41|92.21|94.01|91.81|94.45|92.25|94.01|91.81|0
1643899480000|2022-02-03 14:44:40|93.16|90.96|93.44|91.24|93.56|91.36|93.16|90.96|0
1643899490000|2022-02-03 14:44:50|93.88|91.68|94.09|91.89|94.09|91.89|93.88|91.68|0
1643899500000|2022-02-03 14:45:00|94.01|91.81|93.6|91.4|94.01|91.81|93.6|91.4|0
1643899510000|2022-02-03 14:45:10|93.52|91.32|93.8|91.6|93.96|91.76|93.52|91.32|0
1643899520000|2022-02-03 14:45:20|92.99|90.79|92.95|90.75|92.99|90.79|92.71|90.51|0
1643899530000|2022-02-03 14:45:30|93.24|91.04|92.79|90.59|93.24|91.04|92.79|90.59|0
1643899540000|2022-02-03 14:45:40|92.63|90.43|92.67|90.47|92.79|90.59|92.63|90.43|0
1643899550000|2022-02-03 14:45:50|93.07|90.87|93.12|90.92|93.12|90.92|92.51|90.31|0
1643899560000|2022-02-03 14:46:00|93.2|91|93.07|90.87|93.48|91.28|93.07|90.87|0
1643899570000|2022-02-03 14:46:10|93.12|90.92|92.39|90.19|93.12|90.92|92.39|90.19|0
1643899580000|2022-02-03 14:46:20|92.63|90.43|93.12|90.92|93.12|90.92|92.63|90.43|0
1643899590000|2022-02-03 14:46:30|93.2|91|93.44|91.24|93.76|91.56|93.2|91|0
1643899600000|2022-02-03 14:46:40|93.52|91.32|92.39|90.19|93.52|91.32|92.39|90.19|0
1643899610000|2022-02-03 14:46:50|92.55|90.35|92.19|89.99|92.87|90.67|92.19|89.99|0
1643899620000|2022-02-03 14:47:00|92.15|89.95|91.67|89.47|92.15|89.95|91.67|89.47|0
1643899630000|2022-02-03 14:47:10|91.99|89.79|91.67|89.47|91.99|89.79|91.59|89.39|0
1643899640000|2022-02-03 14:47:20|91.27|89.07|91.15|88.95|91.27|89.07|91.15|88.95|0
1643899650000|2022-02-03 14:47:30|91.39|89.19|91.35|89.15|91.55|89.35|91.35|89.15|0
1643899660000|2022-02-03 14:47:40|91.03|88.83|91.11|88.91|91.19|88.99|91.03|88.83|0
1643899670000|2022-02-03 14:47:50|91.83|89.63|91.91|89.71|91.99|89.79|91.83|89.63|0
1643899680000|2022-02-03 14:48:00|91.67|89.47|92.43|90.23|92.43|90.23|91.67|89.47|0
1643899690000|2022-02-03 14:48:10|92.47|90.27|92.15|89.95|92.47|90.27|91.91|89.71|0
1643899700000|2022-02-03 14:48:20|92.31|90.11|92.15|89.95|92.31|90.11|92.03|89.83|0
1643899710000|2022-02-03 14:48:30|92.31|90.11|92.23|90.03|92.31|90.11|92.07|89.87|0
1643899720000|2022-02-03 14:48:40|91.83|89.63|91.19|88.99|91.83|89.63|91.19|88.99|0
1643899730000|2022-02-03 14:48:50|91.03|88.83|91.23|89.03|91.23|89.03|91.03|88.83|0
1643899740000|2022-02-03 14:49:00|91.43|89.23|91.31|89.11|91.43|89.23|91.11|88.91|0
1643899750000|2022-02-03 14:49:10|91.35|89.15|91.95|89.75|91.95|89.75|91.35|89.15|0
1643899760000|2022-02-03 14:49:20|92.03|89.83|91.99|89.79|92.31|90.11|91.99|89.79|0
1643899770000|2022-02-03 14:49:30|91.91|89.71|92.55|90.35|92.55|90.35|91.91|89.71|0
1643899780000|2022-02-03 14:49:40|92.23|90.03|91.43|89.23|92.23|90.03|91.43|89.23|0
1643899790000|2022-02-03 14:49:50|91.15|88.95|91.03|88.83|91.19|88.99|91.03|88.83|0
1643899800000|2022-02-03 14:50:00|90.95|88.75|90.4|88.2|90.95|88.75|90.4|88.2|0
1643899810000|2022-02-03 14:50:10|90.72|88.52|91.59|89.39|91.67|89.47|90.72|88.52|0
1643899820000|2022-02-03 14:50:20|91.83|89.63|91.75|89.55|91.87|89.67|91.59|89.39|0
1643899830000|2022-02-03 14:50:30|91.55|89.35|91.11|88.91|91.55|89.35|91.11|88.91|0
1643899840000|2022-02-03 14:50:40|91.51|89.31|91.59|89.39|91.83|89.63|91.51|89.31|0
1643899850000|2022-02-03 14:50:50|91.67|89.47|91.35|89.15|91.67|89.47|91.35|89.15|0
1643899860000|2022-02-03 14:51:00|91.27|89.07|92.31|90.11|92.31|90.11|91.27|89.07|0
1643899870000|2022-02-03 14:51:10|92.15|89.95|92.51|90.31|92.99|90.79|92.15|89.95|0
1643899880000|2022-02-03 14:51:20|92.31|90.11|92.83|90.63|92.83|90.63|92.31|90.11|0
1643899890000|2022-02-03 14:51:30|92.63|90.43|92.87|90.67|92.87|90.67|92.63|90.43|0
1643899900000|2022-02-03 14:51:40|92.91|90.71|92.59|90.39|92.91|90.71|92.55|90.35|0
1643899910000|2022-02-03 14:51:50|92.39|90.19|91.75|89.55|92.39|90.19|91.75|89.55|0
1643899920000|2022-02-03 14:52:00|92.15|89.95|92.79|90.59|92.79|90.59|92.15|89.95|0
1643899930000|2022-02-03 14:52:10|92.95|90.75|92.71|90.51|93.36|91.16|92.71|90.51|0
1643899940000|2022-02-03 14:52:20|92.31|90.11|92.07|89.87|92.31|90.11|92.07|89.87|0
1643899950000|2022-02-03 14:52:30|92.15|89.95|92.15|89.95|92.31|90.11|92.15|89.95|0
1643899960000|2022-02-03 14:52:40|92.47|90.27|92.67|90.47|92.67|90.47|92.43|90.23|0
1643899970000|2022-02-03 14:52:50|92.71|90.51|92.63|90.43|92.71|90.51|92.39|90.19|0
1643899980000|2022-02-03 14:53:00|92.35|90.15|91.59|89.39|92.35|90.15|91.59|89.39|0
1643899990000|2022-02-03 14:53:10|91.43|89.23|89.24|87.04|91.43|89.23|89.24|87.04|0
1643900000000|2022-02-03 14:53:20|89.08|86.88|89.32|87.12|89.32|87.12|89.08|86.88|0
1643900010000|2022-02-03 14:53:30|89.63|87.43|91.42|89.22|91.42|89.22|89.63|87.43|0
1643900020000|2022-02-03 14:53:40|91.65|89.45|91.69|89.49|91.69|89.49|91.58|89.38|0
1643900030000|2022-02-03 14:53:50|91.89|89.69|91.34|89.14|91.89|89.69|91.34|89.14|0
1643900040000|2022-02-03 14:54:00|91.42|89.22|90.66|88.46|91.42|89.22|90.66|88.46|0
1643900050000|2022-02-03 14:54:10|90.7|88.5|91.02|88.82|91.02|88.82|90.62|88.42|0
1643900060000|2022-02-03 14:54:20|90.82|88.62|90.7|88.5|90.86|88.66|90.7|88.5|0
1643900070000|2022-02-03 14:54:30|90.23|88.03|90.07|87.87|90.23|88.03|90.07|87.87|0
1643900080000|2022-02-03 14:54:40|90.15|87.95|90.23|88.03|90.23|88.03|90.15|87.95|0
1643900090000|2022-02-03 14:54:50|90.19|87.99|90.62|88.42|90.7|88.5|90.19|87.99|0
1643900100000|2022-02-03 14:55:00|90.54|88.34|90.07|87.87|90.54|88.34|90.07|87.87|0
1643900110000|2022-02-03 14:55:10|90.15|87.95|90.38|88.18|90.38|88.18|90.07|87.87|0
1643900120000|2022-02-03 14:55:20|90.54|88.34|90.07|87.87|90.54|88.34|90.07|87.87|0
1643900130000|2022-02-03 14:55:30|90.15|87.95|90.15|87.95|90.23|88.03|90.07|87.87|0
1643900140000|2022-02-03 14:55:40|90.07|87.87|90.07|87.87|90.07|87.87|90.07|87.87|0
1643900150000|2022-02-03 14:55:50|90.15|87.95|91.73|89.53|91.73|89.53|90.15|87.95|0
1643900160000|2022-02-03 14:56:00|91.1|88.9|91.73|89.53|91.73|89.53|91.1|88.9|0
1643900170000|2022-02-03 14:56:10|91.81|89.61|91.21|89.01|91.81|89.61|91.18|88.98|0
1643900180000|2022-02-03 14:56:20|91.41|89.21|91.89|89.69|91.89|89.69|91.1|88.9|0
1643900190000|2022-02-03 14:56:30|91.81|89.61|91.97|89.77|91.97|89.77|91.49|89.29|0
1643900200000|2022-02-03 14:56:40|92.37|90.17|92.05|89.85|92.37|90.17|91.65|89.45|0
1643900210000|2022-02-03 14:56:50|92.25|90.05|91.73|89.53|92.25|90.05|91.69|89.49|0
1643900220000|2022-02-03 14:57:00|91.89|89.69|91.97|89.77|92.45|90.25|91.89|89.69|0
1643900230000|2022-02-03 14:57:10|92.45|90.25|92.21|90.01|92.45|90.25|92.05|89.85|0
1643900240000|2022-02-03 14:57:20|92.05|89.85|92.13|89.93|92.21|90.01|91.97|89.77|0
1643900250000|2022-02-03 14:57:30|92.37|90.17|92.21|90.01|92.37|90.17|91.97|89.77|0
1643900260000|2022-02-03 14:57:40|92.33|90.13|92.29|90.09|92.45|90.25|92.29|90.09|0
1643900270000|2022-02-03 14:57:50|92.13|89.93|91.73|89.53|92.13|89.93|91.73|89.53|0
1643900280000|2022-02-03 14:58:00|91.81|89.61|91.73|89.53|91.81|89.61|91.65|89.45|0
1643900290000|2022-02-03 14:58:10|91.81|89.61|92.13|89.93|92.13|89.93|91.81|89.61|0
1643900300000|2022-02-03 14:58:20|92.25|90.05|92.21|90.01|92.25|90.05|92.09|89.89|0
1643900310000|2022-02-03 14:58:30|91.97|89.77|91.73|89.53|91.97|89.77|91.73|89.53|0
1643900320000|2022-02-03 14:58:40|91.81|89.61|90.98|88.78|91.81|89.61|90.98|88.78|0
1643900330000|2022-02-03 14:58:50|91.25|89.05|91.41|89.21|91.41|89.21|91.25|89.05|0
1643900340000|2022-02-03 14:59:00|91.33|89.13|91.05|88.85|91.37|89.17|91.05|88.85|0
1643900350000|2022-02-03 14:59:10|91.02|88.82|91.21|89.01|91.21|89.01|91.02|88.82|0
1643900360000|2022-02-03 14:59:20|91.33|89.13|91.37|89.17|91.37|89.17|91.29|89.09|0
1643900370000|2022-02-03 14:59:30|91.33|89.13|91.05|88.85|91.33|89.13|91.05|88.85|0
1643900380000|2022-02-03 14:59:40|91.13|88.93|91.1|88.9|91.45|89.25|91.1|88.9|0
1643900390000|2022-02-03 14:59:50|91.05|88.85|90.82|88.62|91.05|88.85|90.82|88.62|0
1643900400000|2022-02-03 15:00:00|90.86|88.66|91.25|89.05|91.25|89.05|90.86|88.66|0
1643900410000|2022-02-03 15:00:10|91.33|89.13|91.69|89.49|91.69|89.49|91.25|89.05|0
1643900420000|2022-02-03 15:00:20|91.65|89.45|91.1|88.9|91.65|89.45|90.22|88.02|0
1643900430000|2022-02-03 15:00:30|90.94|88.74|91.13|88.93|91.41|89.21|90.94|88.74|0
1643900440000|2022-02-03 15:00:40|91.02|88.82|91.57|89.37|91.57|89.37|91.02|88.82|0
1643900450000|2022-02-03 15:00:50|91.81|89.61|92.01|89.81|92.01|89.81|91.65|89.45|0
1643900460000|2022-02-03 15:01:00|91.73|89.53|91.17|88.97|91.73|89.53|91.13|88.93|0
1643900470000|2022-02-03 15:01:10|90.62|88.42|90.86|88.66|90.86|88.66|90.38|88.18|0
1643900480000|2022-02-03 15:01:20|91.13|88.93|91.21|89.01|91.21|89.01|90.94|88.74|0
1643900490000|2022-02-03 15:01:30|91.65|89.45|90.78|88.58|91.65|89.45|90.78|88.58|0
1643900500000|2022-02-03 15:01:40|91.17|88.97|91.09|88.89|91.17|88.97|91.02|88.82|0
1643900510000|2022-02-03 15:01:50|91.57|89.37|91.41|89.21|91.57|89.37|91.33|89.13|0
1643900520000|2022-02-03 15:02:00|90.94|88.74|91.97|89.77|91.97|89.77|90.94|88.74|0
1643900530000|2022-02-03 15:02:10|91.89|89.69|93.66|91.46|93.66|91.46|91.89|89.69|0
1643900540000|2022-02-03 15:02:20|93.54|91.34|93.21|91.01|93.54|91.34|93.09|90.89|0
1643900550000|2022-02-03 15:02:30|93.42|91.22|93.82|91.62|93.86|91.66|93.42|91.22|0
1643900560000|2022-02-03 15:02:40|93.5|91.3|92.33|90.13|93.5|91.3|92.33|90.13|0
1643900570000|2022-02-03 15:02:50|92.25|90.05|92.21|90.01|92.37|90.17|92.21|90.01|0
1643900580000|2022-02-03 15:03:00|92.37|90.17|91.81|89.61|92.37|90.17|91.37|89.17|0
1643900590000|2022-02-03 15:03:10|91.77|89.57|91.85|89.65|92.05|89.85|91.77|89.57|0
1643900600000|2022-02-03 15:03:20|92.05|89.85|92.53|90.33|92.69|90.49|92.05|89.85|0
1643900610000|2022-02-03 15:03:30|92.45|90.25|92.29|90.09|92.45|90.25|92.13|89.93|0
1643900620000|2022-02-03 15:03:40|92.37|90.17|92.01|89.81|92.37|90.17|92.01|89.81|0
1643900630000|2022-02-03 15:03:50|91.73|89.53|91.81|89.61|91.81|89.61|91.65|89.45|0
1643900640000|2022-02-03 15:04:00|91.89|89.69|92.33|90.13|92.33|90.13|91.89|89.69|0
1643900650000|2022-02-03 15:04:10|92.69|90.49|92.69|90.49|92.69|90.49|92.49|90.29|0
1643900660000|2022-02-03 15:04:20|92.89|90.69|93.82|91.62|93.82|91.62|92.89|90.69|0
1643900670000|2022-02-03 15:04:30|93.9|91.7|93.09|90.89|93.9|91.7|93.09|90.89|0
1643900680000|2022-02-03 15:04:40|93.17|90.97|92.73|90.53|93.17|90.97|92.73|90.53|0
1643900690000|2022-02-03 15:04:50|92.69|90.49|92.45|90.25|92.69|90.49|92.45|90.25|0
1643900700000|2022-02-03 15:05:00|92.17|89.97|92.61|90.41|92.61|90.41|92.17|89.97|0
1643900710000|2022-02-03 15:05:10|92.93|90.73|92.73|90.53|93.33|91.13|92.73|90.53|0
1643900720000|2022-02-03 15:05:20|92.93|90.73|93.25|91.05|93.25|91.05|92.93|90.73|0
1643900730000|2022-02-03 15:05:30|93.09|90.89|93.42|91.22|93.42|91.22|93.09|90.89|0
1643900740000|2022-02-03 15:05:40|93.58|91.38|93.82|91.62|93.82|91.62|93.58|91.38|0
1643900750000|2022-02-03 15:05:50|94.31|92.11|94.55|92.35|94.55|92.35|94.31|92.11|0
1643900760000|2022-02-03 15:06:00|94.35|92.15|94.71|92.51|94.71|92.51|94.35|92.15|0
1643900770000|2022-02-03 15:06:10|95.04|92.84|94.55|92.35|95.04|92.84|94.51|92.31|0
1643900780000|2022-02-03 15:06:20|94.63|92.43|93.98|91.78|94.63|92.43|93.98|91.78|0
1643900790000|2022-02-03 15:06:30|94.06|91.86|94.1|91.9|94.23|92.03|93.98|91.78|0
1643900800000|2022-02-03 15:06:40|93.98|91.78|94.06|91.86|94.14|91.94|93.98|91.78|0
1643900810000|2022-02-03 15:06:50|94.35|92.15|93.98|91.78|94.35|92.15|93.74|91.54|0
1643900820000|2022-02-03 15:07:00|93.9|91.7|93.74|91.54|93.9|91.7|93.74|91.54|0
1643900830000|2022-02-03 15:07:10|93.66|91.46|93.66|91.46|93.74|91.54|93.66|91.46|0
1643900840000|2022-02-03 15:07:20|93.74|91.54|94.14|91.94|94.39|92.19|93.74|91.54|0
1643900850000|2022-02-03 15:07:30|94.06|91.86|93.98|91.78|94.06|91.86|93.9|91.7|0
1643900860000|2022-02-03 15:07:40|94.18|91.98|94.63|92.43|94.63|92.43|94.18|91.98|0
1643900870000|2022-02-03 15:07:50|94.55|92.35|94.39|92.19|94.55|92.35|94.39|92.19|0
1643900880000|2022-02-03 15:08:00|94.47|92.27|94.02|91.82|94.47|92.27|94.02|91.82|0
1643900890000|2022-02-03 15:08:10|94.06|91.86|93.53|91.33|94.06|91.86|93.53|91.33|0
1643900900000|2022-02-03 15:08:20|93.58|91.38|92.61|90.41|93.58|91.38|92.61|90.41|0
1643900910000|2022-02-03 15:08:30|92.53|90.33|92.77|90.57|92.77|90.57|92.45|90.25|0
1643900920000|2022-02-03 15:08:40|92.81|90.61|92.05|89.85|92.85|90.65|92.05|89.85|0
1643900930000|2022-02-03 15:08:50|92.45|90.25|92.33|90.13|92.45|90.25|92.29|90.09|0
1643900940000|2022-02-03 15:09:00|91.85|89.65|90.97|88.77|91.85|89.65|90.97|88.77|0
1643900950000|2022-02-03 15:09:10|91.25|89.05|92.21|90.01|92.21|90.01|91.25|89.05|0
1643900960000|2022-02-03 15:09:20|92.45|90.25|92.73|90.53|92.73|90.53|92.45|90.25|0
1643900970000|2022-02-03 15:09:30|93.01|90.81|93.01|90.81|93.01|90.81|92.61|90.41|0
1643900980000|2022-02-03 15:09:40|92.85|90.65|92.77|90.57|92.93|90.73|92.77|90.57|0
1643900990000|2022-02-03 15:09:50|92.85|90.65|93.09|90.89|93.17|90.97|92.85|90.65|0
1643901000000|2022-02-03 15:10:00|93.82|91.62|93.41|91.21|94.14|91.94|93.41|91.21|0
1643901010000|2022-02-03 15:10:10|93.25|91.05|93.82|91.62|93.82|91.62|93.25|91.05|0
1643901020000|2022-02-03 15:10:20|93.61|91.41|93.58|91.38|93.74|91.54|93.58|91.38|0
1643901030000|2022-02-03 15:10:30|93.41|91.21|93.49|91.29|93.49|91.29|93.33|91.13|0
1643901040000|2022-02-03 15:10:40|93.41|91.21|93.33|91.13|93.49|91.29|93.33|91.13|0
1643901050000|2022-02-03 15:10:50|93.82|91.62|93.66|91.46|93.82|91.62|93.57|91.37|0
1643901060000|2022-02-03 15:11:00|93.17|90.97|93.49|91.29|93.49|91.29|93.17|90.97|0
1643901070000|2022-02-03 15:11:10|93.41|91.21|93.53|91.33|93.53|91.33|93.29|91.09|0
1643901080000|2022-02-03 15:11:20|93.49|91.29|92.77|90.57|93.49|91.29|92.77|90.57|0
1643901090000|2022-02-03 15:11:30|92.61|90.41|92.45|90.25|92.61|90.41|92.45|90.25|0
1643901100000|2022-02-03 15:11:40|92.37|90.17|92.37|90.17|92.53|90.33|92.29|90.09|0
1643901110000|2022-02-03 15:11:50|92.49|90.29|92.73|90.53|92.85|90.65|92.49|90.29|0
1643901120000|2022-02-03 15:12:00|92.53|90.33|92.73|90.53|92.77|90.57|92.53|90.33|0
1643901130000|2022-02-03 15:12:10|92.69|90.49|92.73|90.53|92.85|90.65|92.69|90.49|0
1643901140000|2022-02-03 15:12:20|93.09|90.89|93.9|91.7|93.9|91.7|93.09|90.89|0
1643901150000|2022-02-03 15:12:30|94.14|91.94|94.47|92.27|94.71|92.51|94.14|91.94|0
1643901160000|2022-02-03 15:12:40|94.39|92.19|93.74|91.54|94.47|92.27|93.74|91.54|0
1643901170000|2022-02-03 15:12:50|93.49|91.29|93.09|90.89|93.49|91.29|93.09|90.89|0
1643901180000|2022-02-03 15:13:00|92.93|90.73|92.29|90.09|93.01|90.81|92.29|90.09|0
1643901190000|2022-02-03 15:13:10|92.37|90.17|93.01|90.81|93.09|90.89|92.37|90.17|0
1643901200000|2022-02-03 15:13:20|92.93|90.73|92.53|90.33|93.01|90.81|92.53|90.33|0
1643901210000|2022-02-03 15:13:30|92.69|90.49|92.77|90.57|92.77|90.57|92.53|90.33|0
1643901220000|2022-02-03 15:13:40|92.69|90.49|92.69|90.49|92.77|90.57|92.69|90.49|0
1643901230000|2022-02-03 15:13:50|92.85|90.65|93.57|91.37|93.57|91.37|92.85|90.65|0
1643901240000|2022-02-03 15:14:00|93.33|91.13|93.49|91.29|93.49|91.29|93.25|91.05|0
1643901250000|2022-02-03 15:14:10|93.65|91.45|93.9|91.7|94.18|91.98|93.65|91.45|0
1643901260000|2022-02-03 15:14:20|93.98|91.78|94.3|92.1|94.3|92.1|93.98|91.78|0
1643901270000|2022-02-03 15:14:30|94.14|91.94|94.71|92.51|94.79|92.59|94.14|91.94|0
1643901280000|2022-02-03 15:14:40|94.67|92.47|94.71|92.51|94.71|92.51|94.63|92.43|0
1643901290000|2022-02-03 15:14:50|94.79|92.59|95.4|93.2|95.53|93.33|94.79|92.59|0
1643901300000|2022-02-03 15:15:00|95.36|93.16|94.87|92.67|95.36|93.16|94.87|92.67|0
1643901310000|2022-02-03 15:15:10|94.91|92.71|96.47|94.27|96.47|94.27|94.91|92.71|0
1643901320000|2022-02-03 15:15:20|96.27|94.07|96.6|94.4|96.6|94.4|96.27|94.07|0
1643901330000|2022-02-03 15:15:30|96.52|94.32|96.35|94.15|96.52|94.32|96.27|94.07|0
1643901340000|2022-02-03 15:15:40|96.43|94.23|96.06|93.86|96.43|94.23|96.06|93.86|0
1643901350000|2022-02-03 15:15:50|95.86|93.66|95.86|93.66|95.9|93.7|95.86|93.66|0
1643901360000|2022-02-03 15:16:00|96.1|93.9|96.1|93.9|96.19|93.99|96.1|93.9|0
1643901370000|2022-02-03 15:16:10|96.19|93.99|96.06|93.86|96.27|94.07|96.06|93.86|0
1643901380000|2022-02-03 15:16:20|96.14|93.94|96.31|94.11|96.31|94.11|96.02|93.82|0
1643901390000|2022-02-03 15:16:30|96.19|93.99|96.43|94.23|96.56|94.36|96.19|93.99|0
1643901400000|2022-02-03 15:16:40|96.39|94.19|95.94|93.74|96.39|94.19|95.94|93.74|0
1643901410000|2022-02-03 15:16:50|95.86|93.66|95.94|93.74|95.94|93.74|95.86|93.66|0
1643901420000|2022-02-03 15:17:00|95.61|93.41|95.81|93.61|95.86|93.66|95.61|93.41|0
1643901430000|2022-02-03 15:17:10|95.86|93.66|98.02|95.82|98.02|95.82|95.86|93.66|0
1643901440000|2022-02-03 15:17:20|98.1|95.9|98.6|96.4|98.6|96.4|98.1|95.9|0
1643901450000|2022-02-03 15:17:30|98.35|96.15|95.87|93.67|98.35|96.15|95.87|93.67|0
1643901460000|2022-02-03 15:17:40|95.63|93.43|95.54|93.34|95.67|93.47|95.54|93.34|0
1643901470000|2022-02-03 15:17:50|95.71|93.51|95.01|92.81|95.71|93.51|95.01|92.81|0
1643901480000|2022-02-03 15:18:00|95.3|93.1|95.96|93.76|95.96|93.76|95.3|93.1|0
1643901490000|2022-02-03 15:18:10|96.12|93.92|96.16|93.96|96.16|93.96|96.12|93.92|0
1643901500000|2022-02-03 15:18:20|95.87|93.67|96.04|93.84|96.37|94.17|95.87|93.67|0
1643901510000|2022-02-03 15:18:30|95.96|93.76|95.91|93.71|95.96|93.76|95.75|93.55|0
1643901520000|2022-02-03 15:18:40|96.16|93.96|96.24|94.04|96.24|94.04|96.12|93.92|0
1643901530000|2022-02-03 15:18:50|96.7|94.5|96.7|94.5|96.78|94.58|96.7|94.5|0
1643901540000|2022-02-03 15:19:00|96.53|94.33|96.45|94.25|96.53|94.33|96.45|94.25|0
1643901550000|2022-02-03 15:19:10|96.37|94.17|96.04|93.84|96.37|94.17|96.04|93.84|0
1643901560000|2022-02-03 15:19:20|96.12|93.92|95.87|93.67|96.12|93.92|95.87|93.67|0
1643901570000|2022-02-03 15:19:30|95.79|93.59|95.13|92.93|95.79|93.59|95.05|92.85|0
1643901580000|2022-02-03 15:19:40|95.05|92.85|94.88|92.68|95.05|92.85|94.88|92.68|0
1643901590000|2022-02-03 15:19:50|94.8|92.6|95.54|93.34|95.54|93.34|94.8|92.6|0
1643901600000|2022-02-03 15:20:00|95.71|93.51|95.87|93.67|95.87|93.67|95.38|93.18|0
1643901610000|2022-02-03 15:20:10|95.95|93.75|97.28|95.08|97.28|95.08|95.95|93.75|0
1643901620000|2022-02-03 15:20:20|97.37|95.17|97.2|95|97.37|95.17|97.12|94.92|0
1643901630000|2022-02-03 15:20:30|97.53|95.33|97.62|95.42|97.62|95.42|97.53|95.33|0
1643901640000|2022-02-03 15:20:40|97.28|95.08|97.03|94.83|97.32|95.12|97.03|94.83|0
1643901650000|2022-02-03 15:20:50|97.12|94.92|97.03|94.83|97.12|94.92|96.99|94.79|0
1643901660000|2022-02-03 15:21:00|97.2|95|97.03|94.83|97.28|95.08|97.03|94.83|0
1643901670000|2022-02-03 15:21:10|97.12|94.92|96.78|94.58|97.12|94.92|96.74|94.54|0
1643901680000|2022-02-03 15:21:20|96.95|94.75|96.74|94.54|97.03|94.83|96.7|94.5|0
1643901690000|2022-02-03 15:21:30|96.53|94.33|96.7|94.5|96.82|94.62|96.53|94.33|0
1643901700000|2022-02-03 15:21:40|96.53|94.33|96.37|94.17|96.7|94.5|96.37|94.17|0
1643901710000|2022-02-03 15:21:50|96.32|94.12|96.41|94.21|96.41|94.21|96.32|94.12|0
1643901720000|2022-02-03 15:22:00|96.45|94.25|96.37|94.17|96.53|94.33|96.37|94.17|0
1643901730000|2022-02-03 15:22:10|96.2|94|95.95|93.75|96.2|94|95.79|93.59|0
1643901740000|2022-02-03 15:22:20|96.04|93.84|95.62|93.42|96.04|93.84|95.62|93.42|0
1643901750000|2022-02-03 15:22:30|95.95|93.75|95.13|92.93|95.95|93.75|95.13|92.93|0
1643901760000|2022-02-03 15:22:40|95.21|93.01|95.17|92.97|95.46|93.26|95.17|92.97|0
1643901770000|2022-02-03 15:22:50|95.13|92.93|95.13|92.93|95.25|93.05|95.05|92.85|0
1643901780000|2022-02-03 15:23:00|95.05|92.85|95.54|93.34|95.54|93.34|94.8|92.6|0
1643901790000|2022-02-03 15:23:10|95.79|93.59|96.03|93.83|96.03|93.83|95.79|93.59|0
1643901800000|2022-02-03 15:23:20|95.87|93.67|96.03|93.83|96.03|93.83|95.87|93.67|0
1643901810000|2022-02-03 15:23:30|95.87|93.67|95.66|93.46|95.87|93.67|95.54|93.34|0
1643901820000|2022-02-03 15:23:40|95.62|93.42|95.79|93.59|95.79|93.59|95.62|93.42|0
1643901830000|2022-02-03 15:23:50|95.66|93.46|95.21|93.01|95.66|93.46|95.08|92.88|0
1643901840000|2022-02-03 15:24:00|95.17|92.97|94.96|92.76|95.17|92.97|94.96|92.76|0
1643901850000|2022-02-03 15:24:10|94.8|92.6|95.05|92.85|95.05|92.85|94.8|92.6|0
1643901860000|2022-02-03 15:24:20|94.96|92.76|94.39|92.19|95.05|92.85|94.39|92.19|0
1643901870000|2022-02-03 15:24:30|94.14|91.94|94.23|92.03|94.31|92.11|94.14|91.94|0
1643901880000|2022-02-03 15:24:40|94.47|92.27|94.31|92.11|94.51|92.31|94.31|92.11|0
1643901890000|2022-02-03 15:24:50|94.47|92.27|94.31|92.11|94.47|92.27|94.23|92.03|0
1643901900000|2022-02-03 15:25:00|94.55|92.35|94.96|92.76|94.96|92.76|94.55|92.35|0
1643901910000|2022-02-03 15:25:10|94.55|92.35|94.59|92.39|94.59|92.39|94.27|92.07|0
1643901920000|2022-02-03 15:25:20|94.51|92.31|94.8|92.6|94.8|92.6|94.51|92.31|0
1643901930000|2022-02-03 15:25:30|94.88|92.68|95.25|93.05|95.25|93.05|94.88|92.68|0
1643901940000|2022-02-03 15:25:40|95.29|93.09|94.96|92.76|95.29|93.09|94.96|92.76|0
1643901950000|2022-02-03 15:25:50|95.04|92.84|95.29|93.09|95.29|93.09|95.04|92.84|0
1643901960000|2022-02-03 15:26:00|95.7|93.5|95.54|93.34|95.7|93.5|95.54|93.34|0
1643901970000|2022-02-03 15:26:10|95.62|93.42|95.7|93.5|96.2|94|95.62|93.42|0
1643901980000|2022-02-03 15:26:20|95.37|93.17|95.29|93.09|95.46|93.26|95.29|93.09|0
1643901990000|2022-02-03 15:26:30|95.21|93.01|95.5|93.3|95.58|93.38|95.21|93.01|0
1643902000000|2022-02-03 15:26:40|95.54|93.34|95.46|93.26|95.54|93.34|95.46|93.26|0
1643902010000|2022-02-03 15:26:50|95.62|93.42|95.54|93.34|95.7|93.5|95.54|93.34|0
1643902020000|2022-02-03 15:27:00|95.37|93.17|95.49|93.29|95.49|93.29|95.29|93.09|0
1643902030000|2022-02-03 15:27:10|95.46|93.26|96.03|93.83|96.03|93.83|95.46|93.26|0
1643902040000|2022-02-03 15:27:20|95.79|93.59|95.58|93.38|95.82|93.62|95.58|93.38|0
1643902050000|2022-02-03 15:27:30|95.62|93.42|95.95|93.75|96.03|93.83|95.62|93.42|0
1643902060000|2022-02-03 15:27:40|95.7|93.5|95.95|93.75|95.95|93.75|95.54|93.34|0
1643902070000|2022-02-03 15:27:50|96.2|94|96.57|94.37|96.57|94.37|96.12|93.92|0
1643902080000|2022-02-03 15:28:00|96.53|94.33|96.2|94|96.53|94.33|96.2|94|0
1643902090000|2022-02-03 15:28:10|96.12|93.92|96.28|94.08|96.28|94.08|95.95|93.75|0
1643902100000|2022-02-03 15:28:20|96.12|93.92|96.12|93.92|96.12|93.92|95.87|93.67|0
1643902110000|2022-02-03 15:28:30|95.95|93.75|95.78|93.58|95.95|93.75|95.62|93.42|0
1643902120000|2022-02-03 15:28:40|95.7|93.5|95.62|93.42|95.74|93.54|95.62|93.42|0
1643902130000|2022-02-03 15:28:50|95.54|93.34|95.54|93.34|95.54|93.34|95.25|93.05|0
1643902140000|2022-02-03 15:29:00|95.66|93.46|95.7|93.5|95.95|93.75|95.66|93.46|0
1643902150000|2022-02-03 15:29:10|95.41|93.21|95.29|93.09|95.41|93.21|95.29|93.09|0
1643902160000|2022-02-03 15:29:20|95.37|93.17|95.54|93.34|95.54|93.34|95.33|93.13|0
1643902170000|2022-02-03 15:29:30|95.66|93.46|95.74|93.54|95.74|93.54|95.66|93.46|0
1643902180000|2022-02-03 15:29:40|95.82|93.62|95.95|93.75|96.07|93.87|95.7|93.5|0
1643902190000|2022-02-03 15:29:50|96.07|93.87|96.78|94.58|96.78|94.58|96.07|93.87|0
1643902200000|2022-02-03 15:30:00|96.61|94.41|96.53|94.33|96.61|94.41|96.45|94.25|0
1643902210000|2022-02-03 15:30:10|96.7|94.5|97.19|94.99|97.19|94.99|96.7|94.5|0
1643902220000|2022-02-03 15:30:20|97.03|94.83|97.07|94.87|97.11|94.91|96.94|94.74|0
1643902230000|2022-02-03 15:30:30|97.36|95.16|97.95|95.75|97.95|95.75|97.36|95.16|0
1643902240000|2022-02-03 15:30:40|97.7|95.5|97.95|95.75|98.03|95.83|97.7|95.5|0
1643902250000|2022-02-03 15:30:50|98.03|95.83|97.86|95.66|98.03|95.83|97.78|95.58|0
1643902260000|2022-02-03 15:31:00|98.03|95.83|97.78|95.58|98.03|95.83|97.78|95.58|0
1643902270000|2022-02-03 15:31:10|97.74|95.54|97.03|94.83|97.74|95.54|97.03|94.83|0
1643902280000|2022-02-03 15:31:20|97.19|94.99|96.82|94.62|97.19|94.99|96.73|94.53|0
1643902290000|2022-02-03 15:31:30|96.73|94.53|96.73|94.53|96.73|94.53|96.61|94.41|0
1643902300000|2022-02-03 15:31:40|96.78|94.58|95.95|93.75|96.78|94.58|95.95|93.75|0
1643902310000|2022-02-03 15:31:50|95.7|93.5|95.37|93.17|95.7|93.5|95.37|93.17|0
1643902320000|2022-02-03 15:32:00|95.87|93.67|95.78|93.58|95.91|93.71|95.78|93.58|0
1643902330000|2022-02-03 15:32:10|95.62|93.42|96.03|93.83|96.03|93.83|95.62|93.42|0
1643902340000|2022-02-03 15:32:20|95.95|93.75|95.87|93.67|95.95|93.75|95.7|93.5|0
1643902350000|2022-02-03 15:32:30|95.66|93.46|95.04|92.84|95.66|93.46|95.04|92.84|0
1643902360000|2022-02-03 15:32:40|95.29|93.09|95.45|93.25|95.45|93.25|95.29|93.09|0
1643902370000|2022-02-03 15:32:50|95.54|93.34|95.49|93.29|95.54|93.34|95.49|93.29|0
1643902380000|2022-02-03 15:33:00|95.45|93.25|95.62|93.42|95.87|93.67|95.45|93.25|0
1643902390000|2022-02-03 15:33:10|95.45|93.25|95.7|93.5|95.7|93.5|95.45|93.25|0
1643902400000|2022-02-03 15:33:20|95.45|93.25|95.54|93.34|95.54|93.34|95.45|93.25|0
1643902410000|2022-02-03 15:33:30|95.57|93.37|95.62|93.42|95.62|93.42|95.45|93.25|0
1643902420000|2022-02-03 15:33:40|95.53|93.33|95.62|93.42|95.7|93.5|95.21|93.01|0
1643902430000|2022-02-03 15:33:50|95.53|93.33|95.33|93.13|95.53|93.33|95.33|93.13|0
1643902440000|2022-02-03 15:34:00|95.45|93.25|95.57|93.37|95.62|93.42|95.45|93.25|0
1643902450000|2022-02-03 15:34:10|95.7|93.5|96.03|93.83|96.2|94|95.7|93.5|0
1643902460000|2022-02-03 15:34:20|95.74|93.54|95.9|93.7|95.9|93.7|95.74|93.54|0
1643902470000|2022-02-03 15:34:30|95.82|93.62|95.78|93.58|95.82|93.62|95.7|93.5|0
1643902480000|2022-02-03 15:34:40|95.86|93.66|96.03|93.83|96.03|93.83|95.86|93.66|0
1643902490000|2022-02-03 15:34:50|96.11|93.91|95.95|93.75|96.11|93.91|95.95|93.75|0
1643902500000|2022-02-03 15:35:00|96.03|93.83|95.7|93.5|96.15|93.95|95.7|93.5|0
1643902510000|2022-02-03 15:35:10|95.04|92.84|95.37|93.17|95.37|93.17|95.04|92.84|0
1643902520000|2022-02-03 15:35:20|95.53|93.33|95.45|93.25|95.53|93.33|95.45|93.25|0
1643902530000|2022-02-03 15:35:30|95.29|93.09|95.12|92.92|95.37|93.17|95.12|92.92|0
1643902540000|2022-02-03 15:35:40|95.2|93|95.37|93.17|95.37|93.17|95.2|93|0
1643902550000|2022-02-03 15:35:50|95.78|93.58|96.11|93.91|96.11|93.91|95.78|93.58|0
1643902560000|2022-02-03 15:36:00|96.44|94.24|96.94|94.74|97.03|94.83|96.44|94.24|0
1643902570000|2022-02-03 15:36:10|96.61|94.41|96.11|93.91|96.61|94.41|96.11|93.91|0
1643902580000|2022-02-03 15:36:20|96.19|93.99|96.19|93.99|96.19|93.99|96.15|93.95|0
1643902590000|2022-02-03 15:36:30|96.11|93.91|96.11|93.91|96.11|93.91|95.95|93.75|0
1643902600000|2022-02-03 15:36:40|96.28|94.08|96.28|94.08|96.28|94.08|96.19|93.99|0
1643902610000|2022-02-03 15:36:50|96.19|93.99|95.86|93.66|96.19|93.99|95.86|93.66|0
1643902620000|2022-02-03 15:37:00|96.28|94.08|96.28|94.08|96.44|94.24|96.28|94.08|0
1643902630000|2022-02-03 15:37:10|96.44|94.24|96.28|94.08|96.44|94.24|96.28|94.08|0
1643902640000|2022-02-03 15:37:20|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1643902650000|2022-02-03 15:37:30|95.74|93.54|95.7|93.5|95.78|93.58|95.53|93.33|0
1643902660000|2022-02-03 15:37:40|95.62|93.42|95.62|93.42|95.7|93.5|95.62|93.42|0
1643902670000|2022-02-03 15:37:50|96.03|93.83|96.03|93.83|96.03|93.83|96.03|93.83|0
1643902680000|2022-02-03 15:38:00|95.78|93.58|96.11|93.91|96.11|93.91|95.78|93.58|0
1643902690000|2022-02-03 15:38:10|96.44|94.24|95.78|93.58|96.44|94.24|95.78|93.58|0
1643902700000|2022-02-03 15:38:20|95.7|93.5|95.74|93.54|95.78|93.58|95.7|93.5|0
1643902710000|2022-02-03 15:38:30|95.86|93.66|95.37|93.17|95.86|93.66|95.2|93|0
1643902720000|2022-02-03 15:38:40|95.45|93.25|95.29|93.09|95.45|93.25|95.12|92.92|0
1643902730000|2022-02-03 15:38:50|95.37|93.17|95.53|93.33|95.53|93.33|95.37|93.17|0
1643902740000|2022-02-03 15:39:00|95.78|93.58|95.78|93.58|95.95|93.75|95.78|93.58|0
1643902750000|2022-02-03 15:39:10|95.95|93.75|96.07|93.87|96.15|93.95|95.95|93.75|0
1643902760000|2022-02-03 15:39:20|96.03|93.83|96.03|93.83|96.11|93.91|95.95|93.75|0
1643902770000|2022-02-03 15:39:30|96.07|93.87|96.11|93.91|96.11|93.91|96.03|93.83|0
1643902780000|2022-02-03 15:39:40|96.03|93.83|96.65|94.45|96.65|94.45|96.03|93.83|0
1643902790000|2022-02-03 15:39:50|96.61|94.41|96.44|94.24|96.61|94.41|96.4|94.2|0
1643902800000|2022-02-03 15:40:00|96.19|93.99|96.86|94.66|96.86|94.66|96.11|93.91|0
1643902810000|2022-02-03 15:40:10|96.56|94.36|96.56|94.36|96.56|94.36|96.36|94.16|0
1643902820000|2022-02-03 15:40:20|96.44|94.24|96.52|94.32|96.77|94.57|96.44|94.24|0
1643902830000|2022-02-03 15:40:30|96.36|94.16|96.44|94.24|96.44|94.24|96.11|93.91|0
1643902840000|2022-02-03 15:40:40|96.28|94.08|96.56|94.36|96.61|94.41|96.28|94.08|0
1643902850000|2022-02-03 15:40:50|96.32|94.12|96.36|94.16|96.52|94.32|96.32|94.12|0
1643902860000|2022-02-03 15:41:00|96.28|94.08|96.52|94.32|96.52|94.32|96.19|93.99|0
1643902870000|2022-02-03 15:41:10|96.44|94.24|96.28|94.08|96.44|94.24|96.19|93.99|0
1643902880000|2022-02-03 15:41:20|96.19|93.99|96.61|94.41|96.61|94.41|96.19|93.99|0
1643902890000|2022-02-03 15:41:30|97.19|94.99|97.69|95.49|97.69|95.49|97.11|94.91|0
1643902900000|2022-02-03 15:41:40|97.78|95.58|97.69|95.49|97.78|95.58|97.56|95.36|0
1643902910000|2022-02-03 15:41:50|97.31|95.11|97.02|94.82|97.31|95.11|97.02|94.82|0
1643902920000|2022-02-03 15:42:00|96.86|94.66|96.77|94.57|97.19|94.99|96.77|94.57|0
1643902930000|2022-02-03 15:42:10|96.61|94.41|96.69|94.49|96.77|94.57|96.61|94.41|0
1643902940000|2022-02-03 15:42:20|96.52|94.32|96.44|94.24|96.52|94.32|96.36|94.16|0
1643902950000|2022-02-03 15:42:30|96.52|94.32|96.77|94.57|96.77|94.57|96.48|94.28|0
1643902960000|2022-02-03 15:42:40|96.69|94.49|96.36|94.16|96.77|94.57|96.36|94.16|0
1643902970000|2022-02-03 15:42:50|96.44|94.24|96.4|94.2|96.44|94.24|96.23|94.03|0
1643902980000|2022-02-03 15:43:00|96.52|94.32|96.61|94.41|96.61|94.41|96.4|94.2|0
1643902990000|2022-02-03 15:43:10|96.52|94.32|96.44|94.24|96.61|94.41|96.44|94.24|0
1643903000000|2022-02-03 15:43:20|96.36|94.16|96.81|94.61|96.81|94.61|96.36|94.16|0
1643903010000|2022-02-03 15:43:30|96.69|94.49|96.77|94.57|96.86|94.66|96.69|94.49|0
1643903020000|2022-02-03 15:43:40|96.69|94.49|97.02|94.82|97.02|94.82|96.69|94.49|0
1643903030000|2022-02-03 15:43:50|96.86|94.66|96.98|94.78|97.02|94.82|96.86|94.66|0
1643903040000|2022-02-03 15:44:00|96.94|94.74|96.69|94.49|96.94|94.74|96.61|94.41|0
1643903050000|2022-02-03 15:44:10|96.61|94.41|96.52|94.32|96.61|94.41|96.44|94.24|0
1643903060000|2022-02-03 15:44:20|96.31|94.11|96.27|94.07|96.31|94.11|96.23|94.03|0
1643903070000|2022-02-03 15:44:30|96.44|94.24|96.27|94.07|96.52|94.32|96.27|94.07|0
1643903080000|2022-02-03 15:44:40|96.19|93.99|96.11|93.91|96.19|93.99|96.03|93.83|0
1643903090000|2022-02-03 15:44:50|95.94|93.74|96.27|94.07|96.36|94.16|95.94|93.74|0
1643903100000|2022-02-03 15:45:00|96.61|94.41|96.94|94.74|96.94|94.74|96.61|94.41|0
1643903110000|2022-02-03 15:45:10|96.81|94.61|96.36|94.16|96.81|94.61|96.36|94.16|0
1643903120000|2022-02-03 15:45:20|96.27|94.07|96.4|94.2|96.4|94.2|96.27|94.07|0
1643903130000|2022-02-03 15:45:30|96.44|94.24|96.19|93.99|96.44|94.24|96.19|93.99|0
1643903140000|2022-02-03 15:45:40|96.36|94.16|96.27|94.07|96.36|94.16|96.27|94.07|0
1643903150000|2022-02-03 15:45:50|96.11|93.91|95.94|93.74|96.11|93.91|95.94|93.74|0
1643903160000|2022-02-03 15:46:00|96.06|93.86|95.9|93.7|96.06|93.86|95.61|93.41|0
1643903170000|2022-02-03 15:46:10|95.78|93.58|95.78|93.58|95.94|93.74|95.78|93.58|0
1643903180000|2022-02-03 15:46:20|95.86|93.66|95.61|93.41|95.86|93.66|95.61|93.41|0
1643903190000|2022-02-03 15:46:30|95.28|93.08|95.45|93.25|95.57|93.37|95.28|93.08|0
1643903200000|2022-02-03 15:46:40|95.36|93.16|95.12|92.92|95.45|93.25|95.12|92.92|0
1643903210000|2022-02-03 15:46:50|95.36|93.16|95.32|93.12|95.36|93.16|95.2|93|0
1643903220000|2022-02-03 15:47:00|95.04|92.84|95.28|93.08|95.28|93.08|95.04|92.84|0
1643903230000|2022-02-03 15:47:10|95.12|92.92|94.79|92.59|95.2|93|94.79|92.59|0
1643903240000|2022-02-03 15:47:20|94.54|92.34|94.13|91.93|94.54|92.34|94.13|91.93|0
1643903250000|2022-02-03 15:47:30|94.22|92.02|94.38|92.18|94.38|92.18|94.05|91.85|0
1643903260000|2022-02-03 15:47:40|94.63|92.43|94.87|92.67|94.95|92.75|94.63|92.43|0
1643903270000|2022-02-03 15:47:50|94.63|92.43|94.46|92.26|94.66|92.46|94.42|92.22|0
1643903280000|2022-02-03 15:48:00|94.71|92.51|94.91|92.71|94.91|92.71|94.63|92.43|0
1643903290000|2022-02-03 15:48:10|95.04|92.84|95.03|92.83|95.04|92.84|94.95|92.75|0
1643903300000|2022-02-03 15:48:20|95.2|93|95.12|92.92|95.28|93.08|95.03|92.83|0
1643903310000|2022-02-03 15:48:30|95.03|92.83|94.83|92.63|95.03|92.83|94.83|92.63|0
1643903320000|2022-02-03 15:48:40|94.87|92.67|94.71|92.51|94.87|92.67|94.71|92.51|0
1643903330000|2022-02-03 15:48:50|94.58|92.38|94.62|92.42|94.71|92.51|94.5|92.3|0
1643903340000|2022-02-03 15:49:00|94.54|92.34|93.81|91.61|94.54|92.34|93.81|91.61|0
1643903350000|2022-02-03 15:49:10|93.97|91.77|93.73|91.53|93.97|91.77|93.73|91.53|0
1643903360000|2022-02-03 15:49:20|93.56|91.36|93.52|91.32|93.6|91.4|93.52|91.32|0
1643903370000|2022-02-03 15:49:30|93.81|91.61|93.97|91.77|93.97|91.77|93.81|91.61|0
1643903380000|2022-02-03 15:49:40|94.05|91.85|94.01|91.81|94.05|91.85|93.89|91.69|0
1643903390000|2022-02-03 15:49:50|93.97|91.77|93.77|91.57|93.97|91.77|93.77|91.57|0
1643903400000|2022-02-03 15:50:00|93.97|91.77|94.46|92.26|94.46|92.26|93.97|91.77|0
1643903410000|2022-02-03 15:50:10|94.62|92.42|94.71|92.51|94.71|92.51|94.62|92.42|0
1643903420000|2022-02-03 15:50:20|94.66|92.46|94.22|92.02|94.66|92.46|94.22|92.02|0
1643903430000|2022-02-03 15:50:30|94.38|92.18|94.62|92.42|94.62|92.42|94.3|92.1|0
1643903440000|2022-02-03 15:50:40|94.46|92.26|94.5|92.3|94.5|92.3|94.42|92.22|0
1643903450000|2022-02-03 15:50:50|94.54|92.34|94.01|91.81|94.54|92.34|94.01|91.81|0
1643903460000|2022-02-03 15:51:00|94.13|91.93|94.62|92.42|94.62|92.42|94.13|91.93|0
1643903470000|2022-02-03 15:51:10|94.95|92.75|94.71|92.51|94.95|92.75|94.71|92.51|0
1643903480000|2022-02-03 15:51:20|94.62|92.42|94.87|92.67|94.87|92.67|94.62|92.42|0
1643903490000|2022-02-03 15:51:30|95.12|92.92|94.83|92.63|95.12|92.92|94.79|92.59|0
1643903500000|2022-02-03 15:51:40|94.87|92.67|95.03|92.83|95.03|92.83|94.87|92.67|0
1643903510000|2022-02-03 15:51:50|94.87|92.67|94.62|92.42|94.87|92.67|94.62|92.42|0
1643903520000|2022-02-03 15:52:00|94.95|92.75|95.24|93.04|95.36|93.16|94.95|92.75|0
1643903530000|2022-02-03 15:52:10|95.28|93.08|95.2|93|95.28|93.08|95.15|92.95|0
1643903540000|2022-02-03 15:52:20|94.95|92.75|94.95|92.75|94.95|92.75|94.95|92.75|0
1643903550000|2022-02-03 15:52:30|94.87|92.67|94.87|92.67|95.03|92.83|94.87|92.67|0
1643903560000|2022-02-03 15:52:40|94.95|92.75|95.12|92.92|95.12|92.92|94.95|92.75|0
1643903570000|2022-02-03 15:52:50|95.24|93.04|95.12|92.92|95.36|93.16|95.03|92.83|0
1643903580000|2022-02-03 15:53:00|95.2|93|94.79|92.59|95.2|93|94.79|92.59|0
1643903590000|2022-02-03 15:53:10|94.87|92.67|94.7|92.5|94.87|92.67|94.7|92.5|0
1643903600000|2022-02-03 15:53:20|94.62|92.42|94.58|92.38|94.62|92.42|94.58|92.38|0
1643903610000|2022-02-03 15:53:30|94.79|92.59|94.7|92.5|94.79|92.59|94.54|92.34|0
1643903620000|2022-02-03 15:53:40|95.11|92.91|95.11|92.91|95.2|93|95.07|92.87|0
1643903630000|2022-02-03 15:53:50|95.03|92.83|95.03|92.83|95.11|92.91|95.03|92.83|0
1643903640000|2022-02-03 15:54:00|95.11|92.91|95.36|93.16|95.44|93.24|95.11|92.91|0
1643903650000|2022-02-03 15:54:10|95.11|92.91|95.36|93.16|95.36|93.16|95.11|92.91|0
1643903660000|2022-02-03 15:54:20|95.86|93.66|95.86|93.66|95.94|93.74|95.86|93.66|0
1643903670000|2022-02-03 15:54:30|95.77|93.57|95.61|93.41|95.77|93.57|95.61|93.41|0
1643903680000|2022-02-03 15:54:40|95.53|93.33|95.61|93.41|95.61|93.41|95.48|93.28|0
1643903690000|2022-02-03 15:54:50|95.69|93.49|95.69|93.49|95.77|93.57|95.69|93.49|0
1643903700000|2022-02-03 15:55:00|95.73|93.53|96.02|93.82|96.02|93.82|95.73|93.53|0
1643903710000|2022-02-03 15:55:10|95.69|93.49|95.69|93.49|95.86|93.66|95.69|93.49|0
1643903720000|2022-02-03 15:55:20|95.77|93.57|95.69|93.49|95.77|93.57|95.61|93.41|0
1643903730000|2022-02-03 15:55:30|95.61|93.41|95.4|93.2|95.61|93.41|95.4|93.2|0
1643903740000|2022-02-03 15:55:40|95.28|93.08|95.36|93.16|95.53|93.33|95.11|92.91|0
1643903750000|2022-02-03 15:55:50|95.28|93.08|95.69|93.49|95.69|93.49|95.28|93.08|0
1643903760000|2022-02-03 15:56:00|95.53|93.33|96.02|93.82|96.02|93.82|95.53|93.33|0
1643903770000|2022-02-03 15:56:10|95.94|93.74|96.02|93.82|96.02|93.82|95.94|93.74|0
1643903780000|2022-02-03 15:56:20|95.69|93.49|95.48|93.28|95.77|93.57|95.48|93.28|0
1643903790000|2022-02-03 15:56:30|95.44|93.24|95.61|93.41|95.69|93.49|95.44|93.24|0
1643903800000|2022-02-03 15:56:40|95.53|93.33|95.52|93.32|95.56|93.36|95.48|93.28|0
1643903810000|2022-02-03 15:56:50|95.2|93|95.52|93.32|95.52|93.32|95.2|93|0
1643903820000|2022-02-03 15:57:00|95.69|93.49|96.19|93.99|96.19|93.99|95.69|93.49|0
1643903830000|2022-02-03 15:57:10|96.35|94.15|96.35|94.15|96.35|94.15|96.27|94.07|0
1643903840000|2022-02-03 15:57:20|96.27|94.07|96.06|93.86|96.35|94.15|96.02|93.82|0
1643903850000|2022-02-03 15:57:30|96.02|93.82|96.27|94.07|96.27|94.07|96.02|93.82|0
1643903860000|2022-02-03 15:57:40|96.43|94.23|96.35|94.15|96.43|94.23|96.35|94.15|0
1643903870000|2022-02-03 15:57:50|96.27|94.07|96.35|94.15|96.35|94.15|96.19|93.99|0
1643903880000|2022-02-03 15:58:00|96.52|94.32|96.77|94.57|96.77|94.57|96.52|94.32|0
1643903890000|2022-02-03 15:58:10|96.6|94.4|96.19|93.99|96.6|94.4|96.19|93.99|0
1643903900000|2022-02-03 15:58:20|96.1|93.9|95.94|93.74|96.35|94.15|95.94|93.74|0
1643903910000|2022-02-03 15:58:30|95.65|93.45|95.61|93.41|95.69|93.49|95.61|93.41|0
1643903920000|2022-02-03 15:58:40|95.52|93.32|95.36|93.16|95.52|93.32|95.32|93.12|0
1643903930000|2022-02-03 15:58:50|95.61|93.41|95.03|92.83|95.61|93.41|95.03|92.83|0
1643903940000|2022-02-03 15:59:00|95.19|92.99|90.68|88.48|95.19|92.99|90.68|88.48|0
1643903950000|2022-02-03 15:59:10|92.81|90.61|92.89|90.69|92.89|90.69|92.81|90.61|0
1643903960000|2022-02-03 15:59:20|92.81|90.61|92.69|90.49|92.89|90.69|92.69|90.49|0
1643903970000|2022-02-03 15:59:30|92.65|90.45|92.49|90.29|92.81|90.61|92.24|90.04|0
1643903980000|2022-02-03 15:59:40|92.57|90.37|92.81|90.61|92.81|90.61|92.57|90.37|0
1643903990000|2022-02-03 15:59:50|92.89|90.69|92.89|90.69|92.97|90.77|92.89|90.69|0
1643904000000|2022-02-03 16:00:00|93.05|90.85|93.05|90.85|93.14|90.94|93.05|90.85|0
1643904010000|2022-02-03 16:00:10|92.65|90.45|92.4|90.2|92.65|90.45|92.4|90.2|0
1643904020000|2022-02-03 16:00:20|92.49|90.29|92.24|90.04|92.49|90.29|92.24|90.04|0
1643904030000|2022-02-03 16:00:30|92.16|89.96|92.61|90.41|92.61|90.41|92.16|89.96|0
1643904040000|2022-02-03 16:00:40|92.73|90.53|92.65|90.45|92.73|90.53|92.57|90.37|0
1643904050000|2022-02-03 16:00:50|92.4|90.2|91.8|89.6|92.44|90.24|91.8|89.6|0
1643904060000|2022-02-03 16:01:00|92|89.8|91.92|89.72|92.24|90.04|91.92|89.72|0
1643904070000|2022-02-03 16:01:10|92.08|89.88|92.32|90.12|92.4|90.2|92.08|89.88|0
1643904080000|2022-02-03 16:01:20|92.48|90.28|92.48|90.28|92.52|90.32|92.48|90.28|0
1643904090000|2022-02-03 16:01:30|92.4|90.2|92.57|90.37|92.57|90.37|92.4|90.2|0
1643904100000|2022-02-03 16:01:40|92.73|90.53|92.6|90.4|92.73|90.53|92.6|90.4|0
1643904110000|2022-02-03 16:01:50|92.73|90.53|92.73|90.53|92.81|90.61|92.65|90.45|0
1643904120000|2022-02-03 16:02:00|92.65|90.45|92.48|90.28|92.73|90.53|92.48|90.28|0
1643904130000|2022-02-03 16:02:10|92.32|90.12|92.4|90.2|92.57|90.37|92.32|90.12|0
1643904140000|2022-02-03 16:02:20|92.24|90.04|92.24|90.04|92.28|90.08|92.24|90.04|0
1643904150000|2022-02-03 16:02:30|92.08|89.88|92.24|90.04|92.24|90.04|92.08|89.88|0
1643904160000|2022-02-03 16:02:40|92.12|89.92|91.84|89.64|92.12|89.92|91.84|89.64|0
1643904170000|2022-02-03 16:02:50|92|89.8|92.08|89.88|92.16|89.96|92|89.8|0
1643904180000|2022-02-03 16:03:00|92.12|89.92|91.51|89.31|92.12|89.92|91.35|89.15|0
1643904190000|2022-02-03 16:03:10|90.95|88.75|90.87|88.67|90.95|88.75|90.87|88.67|0
1643904200000|2022-02-03 16:03:20|90.79|88.59|91.03|88.83|91.11|88.91|90.79|88.59|0
1643904210000|2022-02-03 16:03:30|91.11|88.91|91.19|88.99|91.35|89.15|91.11|88.91|0
1643904220000|2022-02-03 16:03:40|91.11|88.91|91.27|89.07|91.35|89.15|91.11|88.91|0
1643904230000|2022-02-03 16:03:50|91.35|89.15|91.43|89.23|91.43|89.23|91.35|89.15|0
1643904240000|2022-02-03 16:04:00|91.19|88.99|91.11|88.91|91.35|89.15|91.11|88.91|0
1643904250000|2022-02-03 16:04:10|91.43|89.23|91.59|89.39|91.59|89.39|91.43|89.23|0
1643904260000|2022-02-03 16:04:20|91.63|89.43|91.67|89.47|91.71|89.51|91.63|89.43|0
1643904270000|2022-02-03 16:04:30|91.75|89.55|91.92|89.72|91.92|89.72|91.75|89.55|0
1643904280000|2022-02-03 16:04:40|92.08|89.88|92.08|89.88|92.08|89.88|92|89.8|0
1643904290000|2022-02-03 16:04:50|92.28|90.08|92.24|90.04|92.28|90.08|92.24|90.04|0
1643904300000|2022-02-03 16:05:00|92.28|90.08|92.89|90.69|92.89|90.69|92.28|90.08|0
1643904310000|2022-02-03 16:05:10|92.81|90.61|92.89|90.69|92.97|90.77|92.81|90.61|0
1643904320000|2022-02-03 16:05:20|92.85|90.65|92.97|90.77|92.97|90.77|92.85|90.65|0
1643904330000|2022-02-03 16:05:30|92.81|90.61|92.81|90.61|92.89|90.69|92.81|90.61|0
1643904340000|2022-02-03 16:05:40|92.65|90.45|93.13|90.93|93.13|90.93|92.65|90.45|0
1643904350000|2022-02-03 16:05:50|93.17|90.97|92.89|90.69|93.22|91.02|92.89|90.69|0
1643904360000|2022-02-03 16:06:00|92.97|90.77|93.01|90.81|93.05|90.85|92.97|90.77|0
1643904370000|2022-02-03 16:06:10|93.09|90.89|92.97|90.77|93.09|90.89|92.93|90.73|0
1643904380000|2022-02-03 16:06:20|92.81|90.61|92.81|90.61|92.81|90.61|92.73|90.53|0
1643904390000|2022-02-03 16:06:30|92.73|90.53|92.65|90.45|92.73|90.53|92.65|90.45|0
1643904400000|2022-02-03 16:06:40|92.56|90.36|92.6|90.4|92.6|90.4|92.56|90.36|0
1643904410000|2022-02-03 16:06:50|92.56|90.36|92.36|90.16|92.56|90.36|92.36|90.16|0
1643904420000|2022-02-03 16:07:00|92.4|90.2|92.52|90.32|92.52|90.32|92.16|89.96|0
1643904430000|2022-02-03 16:07:10|92.56|90.36|92.81|90.61|92.81|90.61|92.56|90.36|0
1643904440000|2022-02-03 16:07:20|92.68|90.48|92.89|90.69|93.05|90.85|92.68|90.48|0
1643904450000|2022-02-03 16:07:30|92.73|90.53|92.73|90.53|92.73|90.53|92.73|90.53|0
1643904460000|2022-02-03 16:07:40|92.89|90.69|93.05|90.85|93.05|90.85|92.89|90.69|0
1643904470000|2022-02-03 16:07:50|93.3|91.1|93.21|91.01|93.62|91.42|93.21|91.01|0
1643904480000|2022-02-03 16:08:00|93.05|90.85|92.93|90.73|93.05|90.85|92.93|90.73|0
1643904490000|2022-02-03 16:08:10|92.97|90.77|93.5|91.3|93.5|91.3|92.97|90.77|0
1643904500000|2022-02-03 16:08:20|93.54|91.34|93.74|91.54|93.79|91.59|93.54|91.34|0
1643904510000|2022-02-03 16:08:30|93.79|91.59|93.87|91.67|93.87|91.67|93.62|91.42|0
1643904520000|2022-02-03 16:08:40|93.95|91.75|93.79|91.59|93.95|91.75|93.79|91.59|0
1643904530000|2022-02-03 16:08:50|93.83|91.63|93.62|91.42|93.83|91.63|93.62|91.42|0
1643904540000|2022-02-03 16:09:00|93.74|91.54|94.32|92.12|94.32|92.12|93.74|91.54|0
1643904550000|2022-02-03 16:09:10|94.69|92.49|94.61|92.41|94.69|92.49|94.53|92.33|0
1643904560000|2022-02-03 16:09:20|94.86|92.66|94.53|92.33|94.86|92.66|94.44|92.24|0
1643904570000|2022-02-03 16:09:30|94.28|92.08|94.03|91.83|94.28|92.08|94.03|91.83|0
1643904580000|2022-02-03 16:09:40|93.95|91.75|93.91|91.71|93.99|91.79|93.87|91.67|0
1643904590000|2022-02-03 16:09:50|93.87|91.67|93.99|91.79|93.99|91.79|93.87|91.67|0
1643904600000|2022-02-03 16:10:00|93.7|91.5|93.83|91.63|93.83|91.63|93.7|91.5|0
1643904610000|2022-02-03 16:10:10|93.46|91.26|93.38|91.18|93.54|91.34|93.38|91.18|0
1643904620000|2022-02-03 16:10:20|93.42|91.22|93.38|91.18|93.46|91.26|93.38|91.18|0
1643904630000|2022-02-03 16:10:30|93.46|91.26|93.58|91.38|93.62|91.42|93.38|91.18|0
1643904640000|2022-02-03 16:10:40|94.03|91.83|94.11|91.91|94.2|92|94.03|91.83|0
1643904650000|2022-02-03 16:10:50|94.48|92.28|94.15|91.95|94.48|92.28|94.15|91.95|0
1643904660000|2022-02-03 16:11:00|94.28|92.08|94.4|92.2|94.4|92.2|94.28|92.08|0
1643904670000|2022-02-03 16:11:10|94.36|92.16|94.28|92.08|94.36|92.16|94.07|91.87|0
1643904680000|2022-02-03 16:11:20|94.2|92|94.15|91.95|94.2|92|94.15|91.95|0
1643904690000|2022-02-03 16:11:30|94.11|91.91|94.36|92.16|94.36|92.16|94.11|91.91|0
1643904700000|2022-02-03 16:11:40|94.24|92.04|94.32|92.12|94.32|92.12|94.03|91.83|0
1643904710000|2022-02-03 16:11:50|94.2|92|94.41|92.21|94.41|92.21|93.95|91.75|0
1643904720000|2022-02-03 16:12:00|94.49|92.29|94.57|92.37|94.57|92.37|94.41|92.21|0
1643904730000|2022-02-03 16:12:10|94.9|92.7|94.73|92.53|94.9|92.7|94.73|92.53|0
1643904740000|2022-02-03 16:12:20|94.65|92.45|94.77|92.57|95.02|92.82|94.65|92.45|0
1643904750000|2022-02-03 16:12:30|93.74|91.54|93.74|91.54|93.74|91.54|93.66|91.46|0
1643904760000|2022-02-03 16:12:40|94.03|91.83|94.24|92.04|94.24|92.04|94.03|91.83|0
1643904770000|2022-02-03 16:12:50|94.16|91.96|93.83|91.63|94.16|91.96|93.83|91.63|0
1643904780000|2022-02-03 16:13:00|93.87|91.67|94.24|92.04|94.24|92.04|93.87|91.67|0
1643904790000|2022-02-03 16:13:10|94.9|92.7|94.86|92.66|95.02|92.82|94.86|92.66|0
1643904800000|2022-02-03 16:13:20|94.94|92.74|94.9|92.7|94.98|92.78|94.9|92.7|0
1643904810000|2022-02-03 16:13:30|94.73|92.53|94.82|92.62|94.82|92.62|94.73|92.53|0
1643904820000|2022-02-03 16:13:40|94.65|92.45|94.65|92.45|94.73|92.53|94.57|92.37|0
1643904830000|2022-02-03 16:13:50|94.61|92.41|94.82|92.62|94.82|92.62|94.61|92.41|0
1643904840000|2022-02-03 16:14:00|94.73|92.53|95.31|93.11|95.31|93.11|94.73|92.53|0
1643904850000|2022-02-03 16:14:10|95.73|93.53|95.73|93.53|95.73|93.53|95.56|93.36|0
1643904860000|2022-02-03 16:14:20|95.65|93.45|95.48|93.28|95.65|93.45|95.48|93.28|0
1643904870000|2022-02-03 16:14:30|95.44|93.24|95.48|93.28|95.48|93.28|95.44|93.24|0
1643904880000|2022-02-03 16:14:40|95.56|93.36|95.48|93.28|95.56|93.36|95.48|93.28|0
1643904890000|2022-02-03 16:14:50|95.4|93.2|95.15|92.95|95.4|93.2|95.15|92.95|0
1643904900000|2022-02-03 16:15:00|95.23|93.03|95.4|93.2|95.4|93.2|95.23|93.03|0
1643904910000|2022-02-03 16:15:10|94.98|92.78|94.65|92.45|94.98|92.78|94.65|92.45|0
1643904920000|2022-02-03 16:15:20|94.81|92.61|94.81|92.61|94.81|92.61|94.81|92.61|0
1643904930000|2022-02-03 16:15:30|94.73|92.53|94.73|92.53|94.9|92.7|94.73|92.53|0
1643904940000|2022-02-03 16:15:40|94.81|92.61|94.57|92.37|94.81|92.61|94.48|92.28|0
1643904950000|2022-02-03 16:15:50|94.48|92.28|94.4|92.2|94.57|92.37|94.4|92.2|0
1643904960000|2022-02-03 16:16:00|94.48|92.28|94.9|92.7|94.9|92.7|94.48|92.28|0
1643904970000|2022-02-03 16:16:10|94.65|92.45|94.4|92.2|94.65|92.45|94.4|92.2|0
1643904980000|2022-02-03 16:16:20|94.24|92.04|94.65|92.45|94.65|92.45|94.24|92.04|0
1643904990000|2022-02-03 16:16:30|94.9|92.7|94.77|92.57|94.9|92.7|94.77|92.57|0
1643905000000|2022-02-03 16:16:40|94.81|92.61|94.57|92.37|94.81|92.61|94.57|92.37|0
1643905010000|2022-02-03 16:16:50|94.48|92.28|94.65|92.45|94.65|92.45|94.48|92.28|0
1643905020000|2022-02-03 16:17:00|94.4|92.2|94.48|92.28|94.57|92.37|94.4|92.2|0
1643905030000|2022-02-03 16:17:10|94.4|92.2|94.15|91.95|94.4|92.2|94.15|91.95|0
1643905040000|2022-02-03 16:17:20|94.24|92.04|94.24|92.04|94.24|92.04|94.11|91.91|0
1643905050000|2022-02-03 16:17:30|94.52|92.32|94.24|92.04|94.52|92.32|94.24|92.04|0
1643905060000|2022-02-03 16:17:40|94.07|91.87|94.28|92.08|94.28|92.08|94.07|91.87|0
1643905070000|2022-02-03 16:17:50|94.24|92.04|94.32|92.12|94.32|92.12|94.15|91.95|0
1643905080000|2022-02-03 16:18:00|94.24|92.04|94.15|91.95|94.32|92.12|94.15|91.95|0
1643905090000|2022-02-03 16:18:10|94.28|92.08|94.32|92.12|94.32|92.12|94.15|91.95|0
1643905100000|2022-02-03 16:18:20|94.4|92.2|94.4|92.2|94.4|92.2|94.4|92.2|0
1643905110000|2022-02-03 16:18:30|94.48|92.28|94.48|92.28|94.48|92.28|94.4|92.2|0
1643905120000|2022-02-03 16:18:40|94.57|92.37|94.32|92.12|94.57|92.37|94.32|92.12|0
1643905130000|2022-02-03 16:18:50|94.36|92.16|94.57|92.37|94.57|92.37|94.32|92.12|0
1643905140000|2022-02-03 16:19:00|94.48|92.28|94.32|92.12|94.48|92.28|94.32|92.12|0
1643905150000|2022-02-03 16:19:10|94.48|92.28|94.15|91.95|94.48|92.28|94.15|91.95|0
1643905160000|2022-02-03 16:19:20|94.27|92.07|94.32|92.12|94.32|92.12|94.24|92.04|0
1643905170000|2022-02-03 16:19:30|94.4|92.2|94.4|92.2|94.4|92.2|94.36|92.16|0
1643905180000|2022-02-03 16:19:40|94.27|92.07|94.48|92.28|94.48|92.28|94.27|92.07|0
1643905190000|2022-02-03 16:19:50|94.27|92.07|94.48|92.28|94.56|92.36|94.27|92.07|0
1643905200000|2022-02-03 16:20:00|94.65|92.45|94.4|92.2|94.65|92.45|94.4|92.2|0
1643905210000|2022-02-03 16:20:10|94.36|92.16|93.78|91.58|94.36|92.16|93.78|91.58|0
1643905220000|2022-02-03 16:20:20|93.91|91.71|93.78|91.58|93.91|91.71|93.74|91.54|0
1643905230000|2022-02-03 16:20:30|93.66|91.46|93.53|91.33|93.82|91.62|93.53|91.33|0
1643905240000|2022-02-03 16:20:40|93.41|91.21|93.66|91.46|93.66|91.46|93.25|91.05|0
1643905250000|2022-02-03 16:20:50|93.58|91.38|93.66|91.46|93.66|91.46|93.58|91.38|0
1643905260000|2022-02-03 16:21:00|93.58|91.38|93.25|91.05|93.58|91.38|93.25|91.05|0
1643905270000|2022-02-03 16:21:10|93|90.8|93|90.8|93|90.8|92.92|90.72|0
1643905280000|2022-02-03 16:21:20|92.92|90.72|92.84|90.64|93|90.8|92.84|90.64|0
1643905290000|2022-02-03 16:21:30|92.76|90.56|93|90.8|93.09|90.89|92.76|90.56|0
1643905300000|2022-02-03 16:21:40|93.09|90.89|92.43|90.23|93.09|90.89|92.43|90.23|0
1643905310000|2022-02-03 16:21:50|92.51|90.31|92.76|90.56|92.76|90.56|92.51|90.31|0
1643905320000|2022-02-03 16:22:00|92.84|90.64|92.88|90.68|93|90.8|92.84|90.64|0
1643905330000|2022-02-03 16:22:10|92.84|90.64|92.6|90.4|92.84|90.64|92.6|90.4|0
1643905340000|2022-02-03 16:22:20|92.51|90.31|92.35|90.15|92.51|90.31|92.35|90.15|0
1643905350000|2022-02-03 16:22:30|91.95|89.75|91.99|89.79|91.99|89.79|91.87|89.67|0
1643905360000|2022-02-03 16:22:40|91.87|89.67|91.95|89.75|91.95|89.75|91.7|89.5|0
1643905370000|2022-02-03 16:22:50|91.99|89.79|91.7|89.5|91.99|89.79|91.54|89.34|0
1643905380000|2022-02-03 16:23:00|91.87|89.67|91.82|89.62|91.87|89.67|91.54|89.34|0
1643905390000|2022-02-03 16:23:10|91.78|89.58|91.66|89.46|91.87|89.67|91.66|89.46|0
1643905400000|2022-02-03 16:23:20|91.74|89.54|91.62|89.42|91.78|89.58|91.54|89.34|0
1643905410000|2022-02-03 16:23:30|91.7|89.5|91.95|89.75|91.95|89.75|91.66|89.46|0
1643905420000|2022-02-03 16:23:40|91.74|89.54|91.7|89.5|91.78|89.58|91.66|89.46|0
1643905430000|2022-02-03 16:23:50|91.95|89.75|91.62|89.42|91.95|89.75|91.62|89.42|0
1643905440000|2022-02-03 16:24:00|91.66|89.46|91.95|89.75|91.95|89.75|91.66|89.46|0
1643905450000|2022-02-03 16:24:10|91.7|89.5|91.7|89.5|91.78|89.58|91.7|89.5|0
1643905460000|2022-02-03 16:24:20|91.62|89.42|91.54|89.34|91.62|89.42|91.54|89.34|0
1643905470000|2022-02-03 16:24:30|91.7|89.5|91.62|89.42|91.7|89.5|91.62|89.42|0
1643905480000|2022-02-03 16:24:40|91.7|89.5|91.62|89.42|91.7|89.5|91.62|89.42|0
1643905490000|2022-02-03 16:24:50|91.22|89.02|91.54|89.34|91.58|89.38|91.22|89.02|0
1643905500000|2022-02-03 16:25:00|91.78|89.58|91.95|89.75|91.95|89.75|91.78|89.58|0
1643905510000|2022-02-03 16:25:10|91.78|89.58|91.95|89.75|91.95|89.75|91.78|89.58|0
1643905520000|2022-02-03 16:25:20|91.86|89.66|91.78|89.58|91.86|89.66|91.7|89.5|0
1643905530000|2022-02-03 16:25:30|91.62|89.42|91.9|89.7|91.9|89.7|91.62|89.42|0
1643905540000|2022-02-03 16:25:40|92.03|89.83|92.27|90.07|92.27|90.07|92.03|89.83|0
1643905550000|2022-02-03 16:25:50|92.03|89.83|92.19|89.99|92.19|89.99|92.03|89.83|0
1643905560000|2022-02-03 16:26:00|92.03|89.83|92.23|90.03|92.27|90.07|92.03|89.83|0
1643905570000|2022-02-03 16:26:10|92.27|90.07|92.19|89.99|92.27|90.07|92.19|89.99|0
1643905580000|2022-02-03 16:26:20|92.27|90.07|92.35|90.15|92.35|90.15|92.27|90.07|0
1643905590000|2022-02-03 16:26:30|92.43|90.23|92.19|89.99|92.43|90.23|92.19|89.99|0
1643905600000|2022-02-03 16:26:40|92.27|90.07|92.11|89.91|92.27|90.07|92.11|89.91|0
1643905610000|2022-02-03 16:26:50|92.23|90.03|92.27|90.07|92.27|90.07|92.19|89.99|0
1643905620000|2022-02-03 16:27:00|92.19|89.99|92.11|89.91|92.23|90.03|92.11|89.91|0
1643905630000|2022-02-03 16:27:10|91.98|89.78|91.86|89.66|91.98|89.78|91.86|89.66|0
1643905640000|2022-02-03 16:27:20|92.03|89.83|91.94|89.74|92.03|89.83|91.94|89.74|0
1643905650000|2022-02-03 16:27:30|91.86|89.66|92.06|89.86|92.06|89.86|91.86|89.66|0
1643905660000|2022-02-03 16:27:40|92.03|89.83|92.19|89.99|92.19|89.99|92.03|89.83|0
1643905670000|2022-02-03 16:27:50|92.11|89.91|92.11|89.91|92.11|89.91|92.11|89.91|0
1643905680000|2022-02-03 16:28:00|91.9|89.7|91.86|89.66|91.9|89.7|91.78|89.58|0
1643905690000|2022-02-03 16:28:10|92.03|89.83|91.94|89.74|92.03|89.83|91.94|89.74|0
1643905700000|2022-02-03 16:28:20|91.9|89.7|91.94|89.74|91.98|89.78|91.9|89.7|0
1643905710000|2022-02-03 16:28:30|91.7|89.5|91.82|89.62|91.82|89.62|91.7|89.5|0
1643905720000|2022-02-03 16:28:40|91.7|89.5|91.78|89.58|91.78|89.58|91.54|89.34|0
1643905730000|2022-02-03 16:28:50|91.7|89.5|90.89|88.69|91.7|89.5|90.89|88.69|0
1643905740000|2022-02-03 16:29:00|90.98|88.78|90.49|88.29|90.98|88.78|90.41|88.21|0
1643905750000|2022-02-03 16:29:10|90.41|88.21|90.33|88.13|90.41|88.21|90.33|88.13|0
1643905760000|2022-02-03 16:29:20|90.25|88.05|90.09|87.89|90.25|88.05|89.85|87.65|0
1643905770000|2022-02-03 16:29:30|90.01|87.81|90.49|88.29|90.49|88.29|90.01|87.81|0
1643905780000|2022-02-03 16:29:40|90.57|88.37|90.81|88.61|90.81|88.61|90.57|88.37|0
1643905790000|2022-02-03 16:29:50|90.89|88.69|90.97|88.77|90.97|88.77|90.81|88.61|0
1643905800000|2022-02-03 16:30:00|91.14|88.94|90.57|88.37|91.14|88.94|90.57|88.37|0
1643905810000|2022-02-03 16:30:10|90.65|88.45|91.09|88.89|91.09|88.89|90.65|88.45|0
1643905820000|2022-02-03 16:30:20|91.3|89.1|91.14|88.94|91.3|89.1|91.14|88.94|0
1643905830000|2022-02-03 16:30:30|91.09|88.89|91.22|89.02|91.22|89.02|91.05|88.85|0
1643905840000|2022-02-03 16:30:40|90.97|88.77|91.09|88.89|91.09|88.89|90.97|88.77|0
1643905850000|2022-02-03 16:30:50|91.22|89.02|91.3|89.1|91.3|89.1|91.22|89.02|0
1643905860000|2022-02-03 16:31:00|91.38|89.18|91.62|89.42|91.7|89.5|91.38|89.18|0
1643905870000|2022-02-03 16:31:10|91.7|89.5|91.62|89.42|91.7|89.5|91.38|89.18|0
1643905880000|2022-02-03 16:31:20|91.54|89.34|91.42|89.22|91.62|89.42|91.42|89.22|0
1643905890000|2022-02-03 16:31:30|91.54|89.34|91.38|89.18|91.54|89.34|91.38|89.18|0
1643905900000|2022-02-03 16:31:40|91.3|89.1|90.81|88.61|91.3|89.1|90.81|88.61|0
1643905910000|2022-02-03 16:31:50|90.89|88.69|90.97|88.77|90.97|88.77|90.89|88.69|0
1643905920000|2022-02-03 16:32:00|90.89|88.69|90.41|88.21|90.89|88.69|90.41|88.21|0
1643905930000|2022-02-03 16:32:10|90.53|88.33|90.09|87.89|90.53|88.33|90.09|87.89|0
1643905940000|2022-02-03 16:32:20|90.01|87.81|90.61|88.41|90.61|88.41|90.01|87.81|0
1643905950000|2022-02-03 16:32:30|90.49|88.29|90.45|88.25|90.57|88.37|90.45|88.25|0
1643905960000|2022-02-03 16:32:40|90.17|87.97|90.25|88.05|90.29|88.09|90.17|87.97|0
1643905980000|2022-02-03 16:33:00|90.09|87.89|90.09|87.89|90.13|87.93|90.09|87.89|0
1643905990000|2022-02-03 16:33:10|89.93|87.73|89.69|87.49|89.93|87.73|89.61|87.41|0
1643906000000|2022-02-03 16:33:20|89.77|87.57|90.09|87.89|90.09|87.89|89.77|87.57|0
1643906010000|2022-02-03 16:33:30|90.17|87.97|90.17|87.97|90.21|88.01|90.17|87.97|0
1643906020000|2022-02-03 16:33:40|90.09|87.89|90.17|87.97|90.25|88.05|90.09|87.89|0
1643906030000|2022-02-03 16:33:50|90.09|87.89|90.09|87.89|90.17|87.97|90.09|87.89|0
1643906040000|2022-02-03 16:34:00|90.17|87.97|89.93|87.73|90.17|87.97|89.85|87.65|0
1643906050000|2022-02-03 16:34:10|89.85|87.65|89.61|87.41|89.85|87.65|89.61|87.41|0
1643906060000|2022-02-03 16:34:20|89.69|87.49|89.61|87.41|89.77|87.57|89.61|87.41|0
1643906070000|2022-02-03 16:34:30|89.69|87.49|89.61|87.41|89.73|87.53|89.61|87.41|0
1643906080000|2022-02-03 16:34:40|89.69|87.49|89.69|87.49|89.77|87.57|89.69|87.49|0
1643906090000|2022-02-03 16:34:50|89.73|87.53|89.85|87.65|89.93|87.73|89.73|87.53|0
1643906100000|2022-02-03 16:35:00|89.93|87.73|89.85|87.65|89.93|87.73|89.85|87.65|0
1643906110000|2022-02-03 16:35:10|89.93|87.73|90.33|88.13|90.33|88.13|89.93|87.73|0
1643906120000|2022-02-03 16:35:20|90.17|87.97|90.09|87.89|90.17|87.97|90.01|87.81|0
1643906130000|2022-02-03 16:35:30|90.33|88.13|90.41|88.21|90.41|88.21|90.33|88.13|0
1643906140000|2022-02-03 16:35:40|90.49|88.29|90.37|88.17|90.57|88.37|90.37|88.17|0
1643906150000|2022-02-03 16:35:50|90.17|87.97|90.45|88.25|90.45|88.25|90.17|87.97|0
1643906160000|2022-02-03 16:36:00|90.49|88.29|90.65|88.45|90.65|88.45|90.49|88.29|0
1643906170000|2022-02-03 16:36:10|90.49|88.29|90.65|88.45|90.65|88.45|90.49|88.29|0
1643906180000|2022-02-03 16:36:20|90.69|88.49|90.97|88.77|90.97|88.77|90.69|88.49|0
1643906190000|2022-02-03 16:36:30|90.89|88.69|90.65|88.45|90.89|88.69|90.65|88.45|0
1643906200000|2022-02-03 16:36:40|90.49|88.29|90.53|88.33|90.57|88.37|90.49|88.29|0
1643906210000|2022-02-03 16:36:50|90.33|88.13|90.09|87.89|90.33|88.13|90.09|87.89|0
1643906220000|2022-02-03 16:37:00|90.33|88.13|90.41|88.21|90.41|88.21|90.25|88.05|0
1643906230000|2022-02-03 16:37:10|90.33|88.13|89.85|87.65|90.33|88.13|89.85|87.65|0
1643906240000|2022-02-03 16:37:20|89.93|87.73|90.01|87.81|90.17|87.97|89.93|87.73|0
1643906250000|2022-02-03 16:37:30|90.09|87.89|90.09|87.89|90.09|87.89|90.01|87.81|0
1643906260000|2022-02-03 16:37:40|90.01|87.81|89.77|87.57|90.01|87.81|89.77|87.57|0
1643906270000|2022-02-03 16:37:50|89.85|87.65|89.85|87.65|89.85|87.65|89.69|87.49|0
1643906280000|2022-02-03 16:38:00|89.77|87.57|89.85|87.65|89.93|87.73|89.77|87.57|0
1643906290000|2022-02-03 16:38:10|89.93|87.73|90.01|87.81|90.01|87.81|89.93|87.73|0
1643906300000|2022-02-03 16:38:20|89.97|87.77|90.01|87.81|90.01|87.81|89.93|87.73|0
1643906310000|2022-02-03 16:38:30|90.17|87.97|90.25|88.05|90.25|88.05|90.17|87.97|0
1643906320000|2022-02-03 16:38:40|89.14|86.94|89.37|87.17|89.37|87.17|89.06|86.86|0
1643906330000|2022-02-03 16:38:50|89.29|87.09|89.06|86.86|89.33|87.13|89.06|86.86|0
1643906340000|2022-02-03 16:39:00|89.13|86.93|89.29|87.09|89.29|87.09|89.13|86.93|0
1643906350000|2022-02-03 16:39:10|91.17|88.97|90.93|88.73|91.17|88.97|90.93|88.73|0
1643906360000|2022-02-03 16:39:20|91.01|88.81|90.61|88.41|91.01|88.81|90.61|88.41|0
1643906370000|2022-02-03 16:39:30|90.53|88.33|90.45|88.25|90.69|88.49|90.45|88.25|0
1643906380000|2022-02-03 16:39:40|90.53|88.33|90.65|88.45|90.65|88.45|90.45|88.25|0
1643906390000|2022-02-03 16:39:50|90.61|88.41|90.61|88.41|90.69|88.49|90.53|88.33|0
1643906400000|2022-02-03 16:40:00|90.69|88.49|90.77|88.57|90.81|88.61|90.69|88.49|0
1643906410000|2022-02-03 16:40:10|90.69|88.49|90.72|88.52|90.77|88.57|90.69|88.49|0
1643906420000|2022-02-03 16:40:20|90.61|88.41|89.97|87.77|90.61|88.41|89.97|87.77|0
1643906430000|2022-02-03 16:40:30|89.73|87.53|89.97|87.77|89.97|87.77|89.73|87.53|0
1643906440000|2022-02-03 16:40:40|90.01|87.81|89.97|87.77|90.01|87.81|89.97|87.77|0
1643906450000|2022-02-03 16:40:50|89.89|87.69|90.45|88.25|90.45|88.25|89.89|87.69|0
1643906460000|2022-02-03 16:41:00|90.37|88.17|90.21|88.01|90.37|88.17|90.09|87.89|0
1643906470000|2022-02-03 16:41:10|90.05|87.85|90.13|87.93|90.13|87.93|90.05|87.85|0
1643906480000|2022-02-03 16:41:20|90.05|87.85|90.13|87.93|90.13|87.93|90.05|87.85|0
1643906490000|2022-02-03 16:41:30|90.21|88.01|90.05|87.85|90.29|88.09|90.05|87.85|0
1643906500000|2022-02-03 16:41:40|90.01|87.81|90.53|88.33|90.53|88.33|90.01|87.81|0
1643906510000|2022-02-03 16:41:50|90.48|88.28|90.61|88.41|90.61|88.41|90.48|88.28|0
1643906520000|2022-02-03 16:42:00|90.21|88.01|90.13|87.93|90.21|88.01|90.13|87.93|0
1643906530000|2022-02-03 16:42:10|90.4|88.2|90.45|88.25|90.45|88.25|90.29|88.09|0
1643906540000|2022-02-03 16:42:20|90.37|88.17|90.45|88.25|90.45|88.25|90.29|88.09|0
1643906550000|2022-02-03 16:42:30|90.37|88.17|90.69|88.49|90.69|88.49|90.37|88.17|0
1643906560000|2022-02-03 16:42:40|90.85|88.65|91.12|88.92|91.12|88.92|90.85|88.65|0
1643906570000|2022-02-03 16:42:50|91.01|88.81|90.77|88.57|91.01|88.81|90.77|88.57|0
1643906580000|2022-02-03 16:43:00|90.85|88.65|90.93|88.73|90.93|88.73|90.85|88.65|0
1643906590000|2022-02-03 16:43:10|91.01|88.81|91.01|88.81|91.01|88.81|90.85|88.65|0
1643906600000|2022-02-03 16:43:20|90.8|88.6|90.61|88.41|90.85|88.65|90.61|88.41|0
1643906610000|2022-02-03 16:43:30|90.69|88.49|90.61|88.41|90.69|88.49|90.61|88.41|0
1643906620000|2022-02-03 16:43:40|90.69|88.49|90.69|88.49|90.77|88.57|90.69|88.49|0
1643906630000|2022-02-03 16:43:50|90.61|88.41|90.37|88.17|90.69|88.49|90.37|88.17|0
1643906640000|2022-02-03 16:44:00|90.29|88.09|90.29|88.09|90.29|88.09|90.21|88.01|0
1643906650000|2022-02-03 16:44:10|90.13|87.93|90.08|87.88|90.13|87.93|90.05|87.85|0
1643906660000|2022-02-03 16:44:20|90.32|88.12|90.29|88.09|90.32|88.12|90.21|88.01|0
1643906670000|2022-02-03 16:44:30|90.45|88.25|90.37|88.17|90.45|88.25|90.29|88.09|0
1643906680000|2022-02-03 16:44:40|90.52|88.32|90.64|88.44|90.68|88.48|90.52|88.32|0
1643906690000|2022-02-03 16:44:50|90.92|88.72|90.84|88.64|90.92|88.72|90.84|88.64|0
1643906700000|2022-02-03 16:45:00|90.92|88.72|90.76|88.56|90.92|88.72|90.72|88.52|0
1643906710000|2022-02-03 16:45:10|90.92|88.72|90.92|88.72|90.92|88.72|90.84|88.64|0
1643906720000|2022-02-03 16:45:20|90.6|88.4|90.68|88.48|90.68|88.48|90.52|88.32|0
1643906730000|2022-02-03 16:45:30|90.92|88.72|91.08|88.88|91.08|88.88|90.84|88.64|0
1643906740000|2022-02-03 16:45:40|91.33|89.13|91.33|89.13|91.36|89.16|91.33|89.13|0
1643906750000|2022-02-03 16:45:50|91.41|89.21|90.92|88.72|91.41|89.21|90.92|88.72|0
1643906760000|2022-02-03 16:46:00|90.76|88.56|90.84|88.64|90.84|88.64|90.68|88.48|0
1643906770000|2022-02-03 16:46:10|90.68|88.48|90.64|88.44|90.68|88.48|90.6|88.4|0
1643906780000|2022-02-03 16:46:20|90.48|88.28|90.52|88.32|90.52|88.32|90.44|88.24|0
1643906790000|2022-02-03 16:46:30|90.68|88.48|90.44|88.24|90.68|88.48|90.36|88.16|0
1643906800000|2022-02-03 16:46:40|90.52|88.32|90.36|88.16|90.52|88.32|90.32|88.12|0
1643906810000|2022-02-03 16:46:50|90.4|88.2|89.89|87.69|90.4|88.2|89.89|87.69|0
1643906820000|2022-02-03 16:47:00|90.05|87.85|90.05|87.85|90.05|87.85|89.97|87.77|0
1643906830000|2022-02-03 16:47:10|90|87.8|90.24|88.04|90.36|88.16|90|87.8|0
1643906840000|2022-02-03 16:47:20|90.2|88|90.16|87.96|90.2|88|90.12|87.92|0
1643906850000|2022-02-03 16:47:30|90.24|88.04|90.12|87.92|90.24|88.04|90.12|87.92|0
1643906860000|2022-02-03 16:47:40|90.2|88|90.16|87.96|90.2|88|90.05|87.85|0
1643906870000|2022-02-03 16:47:50|90.04|87.84|90.12|87.92|90.12|87.92|90.04|87.84|0
1643906880000|2022-02-03 16:48:00|90.08|87.88|90.28|88.08|90.28|88.08|90.04|87.84|0
1643906890000|2022-02-03 16:48:10|90.36|88.16|90.4|88.2|90.48|88.28|90.36|88.16|0
1643906900000|2022-02-03 16:48:20|90.44|88.24|90.48|88.28|90.52|88.32|90.44|88.24|0
1643906910000|2022-02-03 16:48:30|90.6|88.4|90.52|88.32|90.68|88.48|90.52|88.32|0
1643906920000|2022-02-03 16:48:40|90.84|88.64|90.76|88.56|90.92|88.72|90.76|88.56|0
1643906930000|2022-02-03 16:48:50|90.68|88.48|90.68|88.48|90.76|88.56|90.68|88.48|0
1643906940000|2022-02-03 16:49:00|90.72|88.52|90.68|88.48|90.72|88.52|90.6|88.4|0
1643906950000|2022-02-03 16:49:10|90.52|88.32|90.44|88.24|90.52|88.32|90.44|88.24|0
1643906960000|2022-02-03 16:49:20|90.36|88.16|90.64|88.44|90.64|88.44|90.28|88.08|0
1643906970000|2022-02-03 16:49:30|90.52|88.32|90.44|88.24|90.52|88.32|90.36|88.16|0
1643906980000|2022-02-03 16:49:40|90.36|88.16|90.36|88.16|90.36|88.16|90.32|88.12|0
1643906990000|2022-02-03 16:49:50|90.2|88|90.12|87.92|90.2|88|90.12|87.92|0
1643907000000|2022-02-03 16:50:00|90.16|87.96|90.2|88|90.2|88|90.12|87.92|0
1643907010000|2022-02-03 16:50:10|90.44|88.24|90.72|88.52|90.72|88.52|90.44|88.24|0
1643907020000|2022-02-03 16:50:20|90.6|88.4|90.56|88.36|90.6|88.4|90.56|88.36|0
1643907030000|2022-02-03 16:50:30|90.6|88.4|90.52|88.32|90.6|88.4|90.48|88.28|0
1643907040000|2022-02-03 16:50:40|90.44|88.24|90.12|87.92|90.44|88.24|90.12|87.92|0
1643907050000|2022-02-03 16:50:50|90.2|88|90.2|88|90.2|88|90.12|87.92|0
1643907060000|2022-02-03 16:51:00|90.16|87.96|90.36|88.16|90.36|88.16|90.12|87.92|0
1643907070000|2022-02-03 16:51:10|90.32|88.12|90.68|88.48|90.68|88.48|90.32|88.12|0
1643907080000|2022-02-03 16:51:20|90.76|88.56|91.78|89.58|91.78|89.58|90.76|88.56|0
1643907090000|2022-02-03 16:51:30|91.74|89.54|91.66|89.46|91.74|89.54|91.58|89.38|0
1643907100000|2022-02-03 16:51:40|91.82|89.62|91.82|89.62|91.86|89.66|91.78|89.58|0
1643907110000|2022-02-03 16:51:50|91.9|89.7|91.74|89.54|91.9|89.7|91.74|89.54|0
1643907120000|2022-02-03 16:52:00|91.66|89.46|91.7|89.5|91.7|89.5|91.66|89.46|0
1643907130000|2022-02-03 16:52:10|91.98|89.78|92.14|89.94|92.26|90.06|91.98|89.78|0
1643907140000|2022-02-03 16:52:20|91.9|89.7|91.82|89.62|91.9|89.7|91.82|89.62|0
1643907150000|2022-02-03 16:52:30|91.74|89.54|91.74|89.54|91.82|89.62|91.74|89.54|0
1643907160000|2022-02-03 16:52:40|91.62|89.42|91.5|89.3|91.66|89.46|91.5|89.3|0
1643907170000|2022-02-03 16:52:50|91.42|89.22|91.42|89.22|91.42|89.22|91.34|89.14|0
1643907180000|2022-02-03 16:53:00|91.58|89.38|91.18|88.98|91.58|89.38|91.18|88.98|0
1643907190000|2022-02-03 16:53:10|91.38|89.18|91.66|89.46|91.66|89.46|91.38|89.18|0
1643907200000|2022-02-03 16:53:20|91.5|89.3|91.46|89.26|91.5|89.3|91.34|89.14|0
1643907210000|2022-02-03 16:53:30|91.42|89.22|91.26|89.06|91.42|89.22|91.1|88.9|0
1643907220000|2022-02-03 16:53:40|91.22|89.02|91.22|89.02|91.22|89.02|91.1|88.9|0
1643907230000|2022-02-03 16:53:50|91.18|88.98|91.34|89.14|91.34|89.14|91.18|88.98|0
1643907240000|2022-02-03 16:54:00|91.18|88.98|91.18|88.98|91.18|88.98|91.1|88.9|0
1643907250000|2022-02-03 16:54:10|91.1|88.9|90.86|88.66|91.1|88.9|90.86|88.66|0
1643907260000|2022-02-03 16:54:20|90.54|88.34|90.22|88.02|90.54|88.34|90.14|87.94|0
1643907270000|2022-02-03 16:54:30|90.5|88.3|90.7|88.5|90.7|88.5|90.5|88.3|0
1643907280000|2022-02-03 16:54:40|90.62|88.42|90.86|88.66|90.86|88.66|90.62|88.42|0
1643907290000|2022-02-03 16:54:50|90.94|88.74|90.54|88.34|90.94|88.74|90.54|88.34|0
1643907300000|2022-02-03 16:55:00|90.58|88.38|91.18|88.98|91.18|88.98|90.58|88.38|0
1643907310000|2022-02-03 16:55:10|91.21|89.01|91.42|89.22|91.42|89.22|91.18|88.98|0
1643907320000|2022-02-03 16:55:20|91.34|89.14|91.26|89.06|91.42|89.22|91.26|89.06|0
1643907330000|2022-02-03 16:55:30|91.1|88.9|90.62|88.42|91.1|88.9|90.62|88.42|0
1643907340000|2022-02-03 16:55:40|90.5|88.3|90.54|88.34|90.54|88.34|90.46|88.26|0
1643907350000|2022-02-03 16:55:50|90.22|88.02|90.34|88.14|90.38|88.18|90.22|88.02|0
1643907360000|2022-02-03 16:56:00|90.3|88.1|89.9|87.7|90.3|88.1|89.82|87.62|0
1643907370000|2022-02-03 16:56:10|89.82|87.62|89.9|87.7|89.9|87.7|89.82|87.62|0
1643907380000|2022-02-03 16:56:20|89.94|87.74|89.98|87.78|89.98|87.78|89.82|87.62|0
1643907390000|2022-02-03 16:56:30|89.9|87.7|89.98|87.78|89.98|87.78|89.9|87.7|0
1643907400000|2022-02-03 16:56:40|89.9|87.7|89.82|87.62|89.9|87.7|89.78|87.58|0
1643907410000|2022-02-03 16:56:50|89.9|87.7|89.98|87.78|89.98|87.78|89.9|87.7|0
1643907420000|2022-02-03 16:57:00|90.14|87.94|90.22|88.02|90.22|88.02|90.14|87.94|0
1643907430000|2022-02-03 16:57:10|90.3|88.1|90.06|87.86|90.38|88.18|90.06|87.86|0
1643907440000|2022-02-03 16:57:20|90.22|88.02|90.3|88.1|90.3|88.1|90.22|88.02|0
1643907450000|2022-02-03 16:57:30|90.22|88.02|90.42|88.22|90.46|88.26|90.22|88.02|0
1643907460000|2022-02-03 16:57:40|90.38|88.18|90.22|88.02|90.38|88.18|90.14|87.94|0
1643907470000|2022-02-03 16:57:50|90.06|87.86|89.9|87.7|90.06|87.86|89.82|87.62|0
1643907480000|2022-02-03 16:58:00|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1643907490000|2022-02-03 16:58:10|89.9|87.7|89.9|87.7|89.98|87.78|89.9|87.7|0
1643907500000|2022-02-03 16:58:20|89.98|87.78|89.74|87.54|89.98|87.78|89.74|87.54|0
1643907510000|2022-02-03 16:58:30|89.9|87.7|89.82|87.62|89.9|87.7|89.82|87.62|0
1643907520000|2022-02-03 16:58:40|89.74|87.54|89.98|87.78|89.98|87.78|89.74|87.54|0
1643907530000|2022-02-03 16:58:50|89.9|87.7|89.98|87.78|90.06|87.86|89.82|87.62|0
1643907540000|2022-02-03 16:59:00|90.06|87.86|89.74|87.54|90.06|87.86|89.74|87.54|0
1643907550000|2022-02-03 16:59:10|89.82|87.62|89.9|87.7|89.9|87.7|89.74|87.54|0
1643907560000|2022-02-03 16:59:20|89.82|87.62|89.27|87.07|89.82|87.62|89.27|87.07|0
1643907570000|2022-02-03 16:59:30|89.31|87.11|89.51|87.31|89.51|87.31|89.31|87.11|0
1643907580000|2022-02-03 16:59:40|89.39|87.19|88.95|86.75|89.39|87.19|88.95|86.75|0
1643907590000|2022-02-03 16:59:50|88.99|86.79|88.56|86.36|88.99|86.79|88.56|86.36|0
1643907600000|2022-02-03 17:00:00|88.68|86.48|87.75|85.55|88.68|86.48|87.72|85.52|0
1643907610000|2022-02-03 17:00:10|87.8|85.6|88.03|85.83|88.03|85.83|87.8|85.6|0
1643907620000|2022-02-03 17:00:20|87.8|85.6|87.72|85.52|87.8|85.6|87.64|85.44|0
1643907630000|2022-02-03 17:00:30|87.95|85.75|87.87|85.67|87.95|85.75|87.8|85.6|0
1643907640000|2022-02-03 17:00:40|88.11|85.91|89.97|87.77|89.97|87.77|88.03|85.83|0
1643907650000|2022-02-03 17:00:50|89.81|87.61|89.89|87.69|89.89|87.69|89.81|87.61|0
1643907660000|2022-02-03 17:01:00|90.05|87.85|90.05|87.85|90.13|87.93|90.05|87.85|0
1643907670000|2022-02-03 17:01:10|90.16|87.96|90.52|88.32|90.52|88.32|90.16|87.96|0
1643907680000|2022-02-03 17:01:20|90.2|88|89.97|87.77|90.2|88|89.97|87.77|0
1643907690000|2022-02-03 17:01:30|90.05|87.85|90.13|87.93|90.13|87.93|90.05|87.85|0
1643907700000|2022-02-03 17:01:40|90.05|87.85|90.13|87.93|90.2|88|90.05|87.85|0
1643907710000|2022-02-03 17:01:50|90.05|87.85|90.13|87.93|90.13|87.93|90.05|87.85|0
1643907720000|2022-02-03 17:02:00|90|87.8|89.65|87.45|90|87.8|89.65|87.45|0
1643907730000|2022-02-03 17:02:10|89.73|87.53|89.65|87.45|89.73|87.53|89.65|87.45|0
1643907740000|2022-02-03 17:02:20|89.57|87.37|88.79|86.59|89.57|87.37|88.71|86.51|0
1643907750000|2022-02-03 17:02:30|89.18|86.98|89.02|86.82|89.26|87.06|89.02|86.82|0
1643907760000|2022-02-03 17:02:40|89.1|86.9|89.02|86.82|89.1|86.9|89.02|86.82|0
1643907770000|2022-02-03 17:02:50|88.94|86.74|88.71|86.51|88.94|86.74|88.71|86.51|0
1643907780000|2022-02-03 17:03:00|88|85.8|88.16|85.96|88.16|85.96|88|85.8|0
1643907790000|2022-02-03 17:03:10|88|85.8|87.62|85.42|88|85.8|87.62|85.42|0
1643907800000|2022-02-03 17:03:20|87.77|85.57|87.77|85.57|87.77|85.57|87.77|85.57|0
1643907810000|2022-02-03 17:03:30|87.69|85.49|87.85|85.65|87.85|85.65|87.69|85.49|0
1643907820000|2022-02-03 17:03:40|87.93|85.73|88.16|85.96|88.16|85.96|87.93|85.73|0
1643907830000|2022-02-03 17:03:50|88.08|85.88|88.08|85.88|88.16|85.96|88.08|85.88|0
1643907840000|2022-02-03 17:04:00|88|85.8|87.81|85.61|88|85.8|87.77|85.57|0
1643907850000|2022-02-03 17:04:10|87.85|85.65|87.69|85.49|87.85|85.65|87.69|85.49|0
1643907860000|2022-02-03 17:04:20|87.77|85.57|87.93|85.73|87.93|85.73|87.69|85.49|0
1643907870000|2022-02-03 17:04:30|88|85.8|87.77|85.57|88|85.8|87.77|85.57|0
1643907880000|2022-02-03 17:04:40|87.69|85.49|87.69|85.49|87.69|85.49|87.62|85.42|0
1643907890000|2022-02-03 17:04:50|87.81|85.61|87.38|85.18|87.81|85.61|87.15|84.95|0
1643907900000|2022-02-03 17:05:00|87.46|85.26|87.46|85.26|87.61|85.41|87.46|85.26|0
1643907910000|2022-02-03 17:05:10|87.54|85.34|87.3|85.1|87.54|85.34|87.3|85.1|0
1643907920000|2022-02-03 17:05:20|87.38|85.18|87.38|85.18|87.38|85.18|87.26|85.06|0
1643907930000|2022-02-03 17:05:30|87.46|85.26|87.23|85.03|87.46|85.26|87.23|85.03|0
1643907940000|2022-02-03 17:05:40|87.46|85.26|87.46|85.26|87.54|85.34|87.46|85.26|0
1643907950000|2022-02-03 17:05:50|87.65|85.45|87.69|85.49|87.69|85.49|87.61|85.41|0
1643907960000|2022-02-03 17:06:00|87.65|85.45|88.04|85.84|88.04|85.84|87.65|85.45|0
1643907970000|2022-02-03 17:06:10|88|85.8|87.73|85.53|88|85.8|87.69|85.49|0
1643907980000|2022-02-03 17:06:20|87.81|85.61|87.69|85.49|87.81|85.61|87.69|85.49|0
1643907990000|2022-02-03 17:06:30|87.61|85.41|87.46|85.26|87.61|85.41|87.46|85.26|0
1643908000000|2022-02-03 17:06:40|87.38|85.18|87.3|85.1|87.38|85.18|87.23|85.03|0
1643908010000|2022-02-03 17:06:50|87.34|85.14|87.38|85.18|87.38|85.18|87.3|85.1|0
1643908020000|2022-02-03 17:07:00|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1643908030000|2022-02-03 17:07:10|87.54|85.34|87.77|85.57|87.85|85.65|87.54|85.34|0
1643908040000|2022-02-03 17:07:20|87.85|85.65|87.81|85.61|87.85|85.65|87.81|85.61|0
1643908050000|2022-02-03 17:07:30|87.85|85.65|87.92|85.72|87.92|85.72|87.77|85.57|0
1643908060000|2022-02-03 17:07:40|87.85|85.65|87.88|85.68|87.92|85.72|87.81|85.61|0
1643908070000|2022-02-03 17:07:50|87.92|85.72|87.69|85.49|87.92|85.72|87.69|85.49|0
1643908080000|2022-02-03 17:08:00|87.61|85.41|87.69|85.49|87.69|85.49|87.57|85.37|0
1643908090000|2022-02-03 17:08:10|87.65|85.45|87.92|85.72|87.92|85.72|87.65|85.45|0
1643908100000|2022-02-03 17:08:20|87.85|85.65|87.69|85.49|87.85|85.65|87.69|85.49|0
1643908110000|2022-02-03 17:08:30|87.65|85.45|87.69|85.49|87.69|85.49|87.54|85.34|0
1643908120000|2022-02-03 17:08:40|87.77|85.57|87.88|85.68|88|85.8|87.77|85.57|0
1643908130000|2022-02-03 17:08:50|87.77|85.57|88|85.8|88|85.8|87.77|85.57|0
1643908140000|2022-02-03 17:09:00|88.16|85.96|88.39|86.19|88.39|86.19|88.16|85.96|0
1643908150000|2022-02-03 17:09:10|88.47|86.27|88.08|85.88|88.47|86.27|88.08|85.88|0
1643908160000|2022-02-03 17:09:20|88.16|85.96|88.24|86.04|88.24|86.04|88.16|85.96|0
1643908170000|2022-02-03 17:09:30|88.2|86|88.31|86.11|88.35|86.15|88.2|86|0
1643908180000|2022-02-03 17:09:40|88.16|85.96|88.08|85.88|88.24|86.04|88.08|85.88|0
1643908190000|2022-02-03 17:09:50|88.16|85.96|88.63|86.43|88.7|86.5|88.16|85.96|0
1643908200000|2022-02-03 17:10:00|88.31|86.11|88.16|85.96|88.31|86.11|88|85.8|0
1643908210000|2022-02-03 17:10:10|88.12|85.92|87.85|85.65|88.12|85.92|87.85|85.65|0
1643908220000|2022-02-03 17:10:20|87.81|85.61|88|85.8|88|85.8|87.81|85.61|0
1643908230000|2022-02-03 17:10:30|87.96|85.76|87.02|84.82|87.96|85.76|87.02|84.82|0
1643908240000|2022-02-03 17:10:40|87.06|84.86|88.65|86.45|89.3|87.1|87.06|84.86|0
1643908250000|2022-02-03 17:10:50|88.8|86.6|88.39|86.19|88.8|86.6|88.31|86.11|0
1643908260000|2022-02-03 17:11:00|88.62|86.42|88.47|86.27|88.62|86.42|88.47|86.27|0
1643908270000|2022-02-03 17:11:10|88.43|86.23|88.31|86.11|88.43|86.23|88.31|86.11|0
1643908280000|2022-02-03 17:11:20|88.16|85.96|88.39|86.19|88.39|86.19|88.16|85.96|0
1643908290000|2022-02-03 17:11:30|88.31|86.11|88.47|86.27|88.47|86.27|88.31|86.11|0
1643908300000|2022-02-03 17:11:40|88.5|86.3|88.39|86.19|88.5|86.3|88.35|86.15|0
1643908310000|2022-02-03 17:11:50|88.47|86.27|88.47|86.27|88.55|86.35|88.47|86.27|0
1643908320000|2022-02-03 17:12:00|88.5|86.3|88.54|86.34|88.62|86.42|88.5|86.3|0
1643908330000|2022-02-03 17:12:10|88.62|86.42|88.7|86.5|88.78|86.58|88.62|86.42|0
1643908340000|2022-02-03 17:12:20|88.62|86.42|88.58|86.38|88.62|86.42|88.54|86.34|0
1643908350000|2022-02-03 17:12:30|88.54|86.34|88.47|86.27|88.54|86.34|88.47|86.27|0
1643908360000|2022-02-03 17:12:40|88.54|86.34|88.47|86.27|88.62|86.42|88.47|86.27|0
1643908370000|2022-02-03 17:12:50|88.62|86.42|88.7|86.5|88.78|86.58|88.62|86.42|0
1643908380000|2022-02-03 17:13:00|88.47|86.27|88.39|86.19|88.47|86.27|88.39|86.19|0
1643908390000|2022-02-03 17:13:10|88.31|86.11|88.23|86.03|88.31|86.11|88.23|86.03|0
1643908400000|2022-02-03 17:13:20|88.08|85.88|88.54|86.34|88.54|86.34|88.08|85.88|0
1643908410000|2022-02-03 17:13:30|88.7|86.5|88.62|86.42|88.7|86.5|88.62|86.42|0
1643908420000|2022-02-03 17:13:40|88.7|86.5|88.86|86.66|88.86|86.66|88.7|86.5|0
1643908430000|2022-02-03 17:13:50|88.78|86.58|88.78|86.58|88.78|86.58|88.62|86.42|0
1643908440000|2022-02-03 17:14:00|88.86|86.66|88.86|86.66|88.86|86.66|88.62|86.42|0
1643908450000|2022-02-03 17:14:10|88.7|86.5|88.78|86.58|88.86|86.66|88.7|86.5|0
1643908460000|2022-02-03 17:14:20|88.86|86.66|88.86|86.66|88.86|86.66|88.78|86.58|0
1643908470000|2022-02-03 17:14:30|89.41|87.21|89.49|87.29|89.56|87.36|89.41|87.21|0
1643908480000|2022-02-03 17:14:40|89.52|87.32|89.52|87.32|89.52|87.32|89.33|87.13|0
1643908490000|2022-02-03 17:14:50|90.04|87.84|89.96|87.76|90.04|87.84|89.88|87.68|0
1643908500000|2022-02-03 17:15:00|89.88|87.68|89.64|87.44|89.88|87.68|89.64|87.44|0
1643908510000|2022-02-03 17:15:10|89.84|87.64|89.72|87.52|89.84|87.64|89.72|87.52|0
1643908520000|2022-02-03 17:15:20|89.8|87.6|89.64|87.44|89.8|87.6|89.52|87.32|0
1643908530000|2022-02-03 17:15:30|89.72|87.52|89.64|87.44|89.72|87.52|89.64|87.44|0
1643908540000|2022-02-03 17:15:40|89.72|87.52|89.56|87.36|89.72|87.52|89.56|87.36|0
1643908550000|2022-02-03 17:15:50|89.41|87.21|89.48|87.28|89.48|87.28|89.33|87.13|0
1643908560000|2022-02-03 17:16:00|89.56|87.36|89.6|87.4|89.64|87.44|89.56|87.36|0
1643908570000|2022-02-03 17:16:10|89.56|87.36|89.56|87.36|89.6|87.4|89.56|87.36|0
1643908580000|2022-02-03 17:16:20|89.17|86.97|89.33|87.13|89.36|87.16|89.17|86.97|0
1643908590000|2022-02-03 17:16:30|89.29|87.09|89.29|87.09|89.41|87.21|89.29|87.09|0
1643908600000|2022-02-03 17:16:40|89.25|87.05|89.09|86.89|89.25|87.05|89.09|86.89|0
1643908610000|2022-02-03 17:16:50|89.01|86.81|88.7|86.5|89.01|86.81|88.54|86.34|0
1643908620000|2022-02-03 17:17:00|88.62|86.42|88.7|86.5|88.7|86.5|88.62|86.42|0
1643908630000|2022-02-03 17:17:10|88.62|86.42|88.78|86.58|88.78|86.58|88.62|86.42|0
1643908640000|2022-02-03 17:17:20|88.74|86.54|88.54|86.34|88.74|86.54|88.54|86.34|0
1643908650000|2022-02-03 17:17:30|88.66|86.46|88.39|86.19|88.66|86.46|88.39|86.19|0
1643908660000|2022-02-03 17:17:40|88.27|86.07|88.31|86.11|88.39|86.19|88.27|86.07|0
1643908670000|2022-02-03 17:17:50|88.42|86.22|88.39|86.19|88.54|86.34|88.39|86.19|0
1643908680000|2022-02-03 17:18:00|88.42|86.22|88.39|86.19|88.54|86.34|88.39|86.19|0
1643908690000|2022-02-03 17:18:10|88.46|86.26|88.39|86.19|88.46|86.26|88.31|86.11|0
1643908700000|2022-02-03 17:18:20|88.35|86.15|88.39|86.19|88.39|86.19|88.35|86.15|0
1643908710000|2022-02-03 17:18:30|88.46|86.26|88.46|86.26|88.46|86.26|88.39|86.19|0
1643908720000|2022-02-03 17:18:40|88.42|86.22|88.15|85.95|88.42|86.22|88.15|85.95|0
1643908730000|2022-02-03 17:18:50|88.23|86.03|88.31|86.11|88.31|86.11|88.23|86.03|0
1643908740000|2022-02-03 17:19:00|88.27|86.07|88.31|86.11|88.31|86.11|88.23|86.03|0
1643908750000|2022-02-03 17:19:10|88.07|85.87|87.92|85.72|88.07|85.87|87.92|85.72|0
1643908760000|2022-02-03 17:19:20|87.84|85.64|87.76|85.56|87.84|85.64|87.69|85.49|0
1643908770000|2022-02-03 17:19:30|87.68|85.48|87.68|85.48|87.68|85.48|87.61|85.41|0
1643908780000|2022-02-03 17:19:40|87.53|85.33|87.45|85.25|87.53|85.33|87.45|85.25|0
1643908790000|2022-02-03 17:19:50|87.07|84.87|86.91|84.71|87.14|84.94|86.91|84.71|0
1643908800000|2022-02-03 17:20:00|86.45|84.25|86.83|84.63|86.83|84.63|86.45|84.25|0
1643908810000|2022-02-03 17:20:10|86.76|84.56|87.22|85.02|87.22|85.02|86.76|84.56|0
1643908820000|2022-02-03 17:20:20|87.07|84.87|86.91|84.71|87.07|84.87|86.83|84.63|0
1643908830000|2022-02-03 17:20:30|86.76|84.56|87.14|84.94|87.14|84.94|86.64|84.44|0
1643908840000|2022-02-03 17:20:40|86.99|84.79|87.1|84.9|87.1|84.9|86.99|84.79|0
1643908850000|2022-02-03 17:20:50|87.22|85.02|87.18|84.98|87.22|85.02|87.18|84.98|0
1643908860000|2022-02-03 17:21:00|87.3|85.1|87.37|85.17|87.45|85.25|87.3|85.1|0
1643908870000|2022-02-03 17:21:10|87.3|85.1|87.92|85.72|87.92|85.72|87.3|85.1|0
1643908880000|2022-02-03 17:21:20|87.84|85.64|88.93|86.73|88.93|86.73|87.84|85.64|0
1643908890000|2022-02-03 17:21:30|88.78|86.58|88.62|86.42|88.78|86.58|88.62|86.42|0
1643908900000|2022-02-03 17:21:40|88.7|86.5|88.38|86.18|88.78|86.58|88.38|86.18|0
1643908910000|2022-02-03 17:21:50|88.42|86.22|88.31|86.11|88.42|86.22|88.31|86.11|0
1643908920000|2022-02-03 17:22:00|88.15|85.95|87.72|85.52|88.15|85.95|87.72|85.52|0
1643908930000|2022-02-03 17:22:10|87.68|85.48|87.72|85.52|87.76|85.56|87.53|85.33|0
1643908940000|2022-02-03 17:22:20|87.53|85.33|87.68|85.48|87.84|85.64|87.53|85.33|0
1643908950000|2022-02-03 17:22:30|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1643908960000|2022-02-03 17:22:40|87.61|85.41|87.68|85.48|87.68|85.48|87.61|85.41|0
1643908970000|2022-02-03 17:22:50|87.76|85.56|87.92|85.72|87.92|85.72|87.76|85.56|0
1643908980000|2022-02-03 17:23:00|87.76|85.56|87.92|85.72|87.92|85.72|87.68|85.48|0
1643908990000|2022-02-03 17:23:10|88.07|85.87|87.95|85.75|88.07|85.87|87.84|85.64|0
1643909000000|2022-02-03 17:23:20|87.84|85.64|87.92|85.72|87.99|85.79|87.84|85.64|0
1643909010000|2022-02-03 17:23:30|88.23|86.03|87.92|85.72|88.23|86.03|87.92|85.72|0
1643909020000|2022-02-03 17:23:40|88.15|85.95|88.07|85.87|88.15|85.95|88.07|85.87|0
1643909030000|2022-02-03 17:23:50|88.23|86.03|88.07|85.87|88.23|86.03|88.07|85.87|0
1643909040000|2022-02-03 17:24:00|88.27|86.07|88.23|86.03|88.31|86.11|88.15|85.95|0
1643909050000|2022-02-03 17:24:10|88.46|86.26|89.01|86.81|89.01|86.81|88.42|86.22|0
1643909060000|2022-02-03 17:24:20|88.85|86.65|88.93|86.73|88.93|86.73|88.85|86.65|0
1643909070000|2022-02-03 17:24:30|89.01|86.81|89.25|87.05|89.25|87.05|88.89|86.69|0
1643909080000|2022-02-03 17:24:40|89.17|86.97|89.2|87|89.25|87.05|89.17|86.97|0
1643909090000|2022-02-03 17:24:50|89.32|87.12|89.09|86.89|89.32|87.12|89.09|86.89|0
1643909100000|2022-02-03 17:25:00|89.17|86.97|89.64|87.44|89.64|87.44|89.17|86.97|0
1643909110000|2022-02-03 17:25:10|89.88|87.68|89.32|87.12|89.88|87.68|89.32|87.12|0
1643909120000|2022-02-03 17:25:20|89.4|87.2|89.4|87.2|89.4|87.2|89.32|87.12|0
1643909130000|2022-02-03 17:25:30|89.32|87.12|89.36|87.16|89.4|87.2|89.32|87.12|0
1643909140000|2022-02-03 17:25:40|89.48|87.28|89.48|87.28|89.56|87.36|89.48|87.28|0
1643909150000|2022-02-03 17:25:50|89.52|87.32|89.4|87.2|89.56|87.36|89.4|87.2|0
1643909160000|2022-02-03 17:26:00|89.36|87.16|89.05|86.85|89.36|87.16|89.05|86.85|0
1643909170000|2022-02-03 17:26:10|88.97|86.77|89.09|86.89|89.17|86.97|88.97|86.77|0
1643909180000|2022-02-03 17:26:20|89.01|86.81|88.97|86.77|89.01|86.81|88.93|86.73|0
1643909190000|2022-02-03 17:26:30|89.09|86.89|89.01|86.81|89.09|86.89|89.01|86.81|0
1643909200000|2022-02-03 17:26:40|88.85|86.65|88.85|86.65|88.85|86.65|88.73|86.53|0
1643909210000|2022-02-03 17:26:50|88.81|86.61|88.77|86.57|88.89|86.69|88.77|86.57|0
1643909220000|2022-02-03 17:27:00|88.7|86.5|88.89|86.69|88.93|86.73|88.7|86.5|0
1643909230000|2022-02-03 17:27:10|88.93|86.73|88.77|86.57|88.93|86.73|88.77|86.57|0
1643909240000|2022-02-03 17:27:20|88.89|86.69|89.32|87.12|89.32|87.12|88.89|86.69|0
1643909250000|2022-02-03 17:27:30|89.17|86.97|89.09|86.89|89.24|87.04|89.09|86.89|0
1643909260000|2022-02-03 17:27:40|89.2|87|89.32|87.12|89.32|87.12|89.2|87|0
1643909270000|2022-02-03 17:27:50|89.17|86.97|89.24|87.04|89.28|87.08|89.17|86.97|0
1643909280000|2022-02-03 17:28:00|89.01|86.81|88.93|86.73|89.05|86.85|88.85|86.65|0
1643909290000|2022-02-03 17:28:10|88.85|86.65|88.93|86.73|88.93|86.73|88.85|86.65|0
1643909300000|2022-02-03 17:28:20|89.16|86.96|89.16|86.96|89.16|86.96|89.12|86.92|0
1643909310000|2022-02-03 17:28:30|89.01|86.81|89.16|86.96|89.24|87.04|89.01|86.81|0
1643909320000|2022-02-03 17:28:40|89.09|86.89|89.16|86.96|89.24|87.04|89.09|86.89|0
1643909330000|2022-02-03 17:28:50|89.24|87.04|89.2|87|89.32|87.12|89.16|86.96|0
1643909340000|2022-02-03 17:29:00|89.12|86.92|89.01|86.81|89.12|86.92|89.01|86.81|0
1643909350000|2022-02-03 17:29:10|89.09|86.89|89.32|87.12|89.4|87.2|89.09|86.89|0
1643909360000|2022-02-03 17:29:20|89.16|86.96|89.09|86.89|89.16|86.96|88.93|86.73|0
1643909370000|2022-02-03 17:29:30|89.05|86.85|89.12|86.92|89.16|86.96|89.05|86.85|0
1643909380000|2022-02-03 17:29:40|89.24|87.04|89.24|87.04|89.24|87.04|89.01|86.81|0
1643909390000|2022-02-03 17:29:50|89.2|87|89.16|86.96|89.24|87.04|89.16|86.96|0
1643909400000|2022-02-03 17:30:00|88.93|86.73|88.93|86.73|88.93|86.73|88.93|86.73|0
1643909410000|2022-02-03 17:30:10|88.85|86.65|89.2|87|89.2|87|88.85|86.65|0
1643909420000|2022-02-03 17:30:20|89.56|87.36|89.79|87.59|89.79|87.59|89.56|87.36|0
1643909430000|2022-02-03 17:30:30|89.71|87.51|89.64|87.44|89.71|87.51|89.48|87.28|0
1643909440000|2022-02-03 17:30:40|89.56|87.36|89.64|87.44|89.71|87.51|89.56|87.36|0
1643909450000|2022-02-03 17:30:50|89.44|87.24|89.24|87.04|89.44|87.24|89.24|87.04|0
1643909460000|2022-02-03 17:31:00|89.16|86.96|89.09|86.89|89.16|86.96|89.09|86.89|0
1643909470000|2022-02-03 17:31:10|89.01|86.81|88.69|86.49|89.01|86.81|88.69|86.49|0
1643909480000|2022-02-03 17:31:20|88.38|86.18|88.22|86.02|88.38|86.18|88.22|86.02|0
1643909490000|2022-02-03 17:31:30|88.3|86.1|88.3|86.1|88.3|86.1|88.03|85.83|0
1643909500000|2022-02-03 17:31:40|88.22|86.02|87.99|85.79|88.22|86.02|87.95|85.75|0
1643909510000|2022-02-03 17:31:50|87.95|85.75|87.99|85.79|87.99|85.79|87.95|85.75|0
1643909520000|2022-02-03 17:32:00|88.15|85.95|87.91|85.71|88.15|85.95|87.91|85.71|0
1643909530000|2022-02-03 17:32:10|87.84|85.64|88.22|86.02|88.22|86.02|87.84|85.64|0
1643909540000|2022-02-03 17:32:20|88.07|85.87|87.91|85.71|88.15|85.95|87.91|85.71|0
1643909550000|2022-02-03 17:32:30|88.07|85.87|87.83|85.63|88.07|85.87|87.83|85.63|0
1643909560000|2022-02-03 17:32:40|87.91|85.71|88.07|85.87|88.07|85.87|87.91|85.71|0
1643909570000|2022-02-03 17:32:50|87.99|85.79|87.99|85.79|88.22|86.02|87.99|85.79|0
1643909580000|2022-02-03 17:33:00|87.91|85.71|87.6|85.4|87.91|85.71|87.52|85.32|0
1643909590000|2022-02-03 17:33:10|87.83|85.63|87.83|85.63|88.07|85.87|87.83|85.63|0
1643909600000|2022-02-03 17:33:20|87.76|85.56|87.83|85.63|87.87|85.67|87.68|85.48|0
1643909610000|2022-02-03 17:33:30|87.79|85.59|87.76|85.56|87.79|85.59|87.68|85.48|0
1643909620000|2022-02-03 17:33:40|87.95|85.75|88.38|86.18|88.38|86.18|87.83|85.63|0
1643909630000|2022-02-03 17:33:50|88.34|86.14|88.15|85.95|88.34|86.14|88.07|85.87|0
1643909640000|2022-02-03 17:34:00|88.26|86.06|88.3|86.1|88.54|86.34|88.26|86.06|0
1643909650000|2022-02-03 17:34:10|88.26|86.06|88.07|85.87|88.26|86.06|88.07|85.87|0
1643909660000|2022-02-03 17:34:20|87.99|85.79|88.15|85.95|88.15|85.95|87.99|85.79|0
1643909670000|2022-02-03 17:34:30|88.18|85.98|88.3|86.1|88.38|86.18|88.18|85.98|0
1643909680000|2022-02-03 17:34:40|88.38|86.18|88.49|86.29|88.49|86.29|88.38|86.18|0
1643909690000|2022-02-03 17:34:50|88.46|86.26|88.69|86.49|88.69|86.49|88.46|86.26|0
1643909700000|2022-02-03 17:35:00|88.81|86.61|88.93|86.73|88.93|86.73|88.69|86.49|0
1643909710000|2022-02-03 17:35:10|88.85|86.65|88.85|86.65|88.85|86.65|88.77|86.57|0
1643909720000|2022-02-03 17:35:20|89|86.8|89.48|87.28|89.48|87.28|88.85|86.65|0
1643909730000|2022-02-03 17:35:30|89.56|87.36|90.35|88.15|90.35|88.15|89.56|87.36|0
1643909740000|2022-02-03 17:35:40|90.03|87.83|90.19|87.99|90.27|88.07|90.03|87.83|0
1643909750000|2022-02-03 17:35:50|90.5|88.3|90.42|88.22|90.5|88.3|90.42|88.22|0
1643909760000|2022-02-03 17:36:00|90.35|88.15|90.42|88.22|90.66|88.46|90.35|88.15|0
1643909770000|2022-02-03 17:36:10|90.35|88.15|90.3|88.1|90.35|88.15|90.27|88.07|0
1643909780000|2022-02-03 17:36:20|90.19|87.99|90.11|87.91|90.19|87.99|90.11|87.91|0
1643909790000|2022-02-03 17:36:30|90.15|87.95|90.42|88.22|90.42|88.22|90.15|87.95|0
1643909800000|2022-02-03 17:36:40|90.35|88.15|90.27|88.07|90.35|88.15|90.19|87.99|0
1643909810000|2022-02-03 17:36:50|90.34|88.14|90.27|88.07|90.34|88.14|90.19|87.99|0
1643909820000|2022-02-03 17:37:00|90.11|87.91|89.99|87.79|90.11|87.91|89.95|87.75|0
1643909830000|2022-02-03 17:37:10|89.79|87.59|90.03|87.83|90.03|87.83|89.79|87.59|0
1643909840000|2022-02-03 17:37:20|90.11|87.91|90.15|87.95|90.15|87.95|90.11|87.91|0
1643909850000|2022-02-03 17:37:30|90.19|87.99|90.27|88.07|90.27|88.07|90.11|87.91|0
1643909860000|2022-02-03 17:37:40|90.5|88.3|90.19|87.99|90.5|88.3|90.19|87.99|0
1643909870000|2022-02-03 17:37:50|90.34|88.14|90.27|88.07|90.34|88.14|90.27|88.07|0
1643909880000|2022-02-03 17:38:00|90.3|88.1|90.19|87.99|90.34|88.14|90.19|87.99|0
1643909890000|2022-02-03 17:38:10|90.27|88.07|90.27|88.07|90.27|88.07|90.19|87.99|0
1643909900000|2022-02-03 17:38:20|90.22|88.02|90.19|87.99|90.22|88.02|90.11|87.91|0
1643909910000|2022-02-03 17:38:30|90.11|87.91|90.11|87.91|90.26|88.06|90.11|87.91|0
1643909920000|2022-02-03 17:38:40|90.14|87.94|90.19|87.99|90.19|87.99|90.11|87.91|0
1643909930000|2022-02-03 17:38:50|90.26|88.06|90.19|87.99|90.26|88.06|90.19|87.99|0
1643909940000|2022-02-03 17:39:00|90.11|87.91|90.03|87.83|90.11|87.91|89.87|87.67|0
1643909950000|2022-02-03 17:39:10|90.07|87.87|89.95|87.75|90.07|87.87|89.91|87.71|0
1643909960000|2022-02-03 17:39:20|89.87|87.67|89.87|87.67|89.87|87.67|89.87|87.67|0
1643909970000|2022-02-03 17:39:30|89.95|87.75|90.03|87.83|90.11|87.91|89.87|87.67|0
1643909980000|2022-02-03 17:39:40|89.95|87.75|89.99|87.79|89.99|87.79|89.95|87.75|0
1643909990000|2022-02-03 17:39:50|90.03|87.83|89.79|87.59|90.03|87.83|89.71|87.51|0
1643910000000|2022-02-03 17:40:00|89.87|87.67|90.03|87.83|90.03|87.83|89.87|87.67|0
1643910010000|2022-02-03 17:40:10|90.26|88.06|90.46|88.26|90.46|88.26|90.22|88.02|0
1643910020000|2022-02-03 17:40:20|90.34|88.14|89.63|87.43|90.34|88.14|89.63|87.43|0
1643910030000|2022-02-03 17:40:30|89.55|87.35|89.55|87.35|89.59|87.39|89.51|87.31|0
1643910040000|2022-02-03 17:40:40|89.63|87.43|89.51|87.31|89.63|87.43|89.51|87.31|0
1643910050000|2022-02-03 17:40:50|89.71|87.51|89.67|87.47|89.75|87.55|89.67|87.47|0
1643910060000|2022-02-03 17:41:00|89.63|87.43|89.63|87.43|89.63|87.43|89.63|87.43|0
1643910070000|2022-02-03 17:41:10|89.71|87.51|89.4|87.2|89.71|87.51|89.4|87.2|0
1643910080000|2022-02-03 17:41:20|89.32|87.12|89.47|87.27|89.47|87.27|89.24|87.04|0
1643910090000|2022-02-03 17:41:30|89.55|87.35|89.24|87.04|89.55|87.35|89.24|87.04|0
1643910100000|2022-02-03 17:41:40|89.32|87.12|89.32|87.12|89.32|87.12|89.24|87.04|0
1643910110000|2022-02-03 17:41:50|89.24|87.04|89.24|87.04|89.24|87.04|89.24|87.04|0
1643910120000|2022-02-03 17:42:00|89.32|87.12|89.32|87.12|89.39|87.19|89.32|87.12|0
1643910130000|2022-02-03 17:42:10|89.24|87.04|89.71|87.51|89.71|87.51|89.24|87.04|0
1643910140000|2022-02-03 17:42:20|89.39|87.19|89.55|87.35|89.55|87.35|89.39|87.19|0
1643910150000|2022-02-03 17:42:30|89.47|87.27|89.63|87.43|89.63|87.43|89.47|87.27|0
1643910160000|2022-02-03 17:42:40|89.55|87.35|89.47|87.27|89.55|87.35|89.47|87.27|0
1643910170000|2022-02-03 17:42:50|89.55|87.35|89.63|87.43|89.71|87.51|89.55|87.35|0
1643910180000|2022-02-03 17:43:00|89.71|87.51|89.75|87.55|89.79|87.59|89.71|87.51|0
1643910190000|2022-02-03 17:43:10|89.79|87.59|89.87|87.67|89.87|87.67|89.67|87.47|0
1643910200000|2022-02-03 17:43:20|89.79|87.59|89.87|87.67|89.87|87.67|89.79|87.59|0
1643910210000|2022-02-03 17:43:30|89.71|87.51|89.39|87.19|89.71|87.51|89.39|87.19|0
1643910220000|2022-02-03 17:43:40|89.32|87.12|89.24|87.04|89.39|87.19|89.24|87.04|0
1643910230000|2022-02-03 17:43:50|89.16|86.96|89.08|86.88|89.16|86.96|89.08|86.88|0
1643910240000|2022-02-03 17:44:00|89.16|86.96|89.16|86.96|89.2|87|89.16|86.96|0
1643910250000|2022-02-03 17:44:10|88.96|86.76|88.92|86.72|89|86.8|88.92|86.72|0
1643910260000|2022-02-03 17:44:20|89|86.8|88.77|86.57|89|86.8|88.77|86.57|0
1643910270000|2022-02-03 17:44:30|88.69|86.49|88.61|86.41|88.69|86.49|88.61|86.41|0
1643910280000|2022-02-03 17:44:40|88.53|86.33|88.45|86.25|88.53|86.33|88.45|86.25|0
1643910290000|2022-02-03 17:44:50|88.53|86.33|88.22|86.02|88.53|86.33|88.22|86.02|0
1643910300000|2022-02-03 17:45:00|87.91|85.71|88.69|86.49|88.69|86.49|87.91|85.71|0
1643910310000|2022-02-03 17:45:10|88.72|86.52|88.37|86.17|88.72|86.52|88.37|86.17|0
1643910320000|2022-02-03 17:45:20|88.26|86.06|88.3|86.1|88.3|86.1|88.22|86.02|0
1643910330000|2022-02-03 17:45:30|88.22|86.02|88.22|86.02|88.26|86.06|88.18|85.98|0
1643910340000|2022-02-03 17:45:40|88.06|85.86|87.98|85.78|88.06|85.86|87.98|85.78|0
1643910350000|2022-02-03 17:45:50|87.94|85.74|87.98|85.78|87.98|85.78|87.94|85.74|0
1643910360000|2022-02-03 17:46:00|87.91|85.71|87.98|85.78|87.98|85.78|87.91|85.71|0
1643910370000|2022-02-03 17:46:10|87.83|85.63|87.91|85.71|87.91|85.71|87.83|85.63|0
1643910380000|2022-02-03 17:46:20|88.14|85.94|88.14|85.94|88.3|86.1|88.14|85.94|0
1643910390000|2022-02-03 17:46:30|88.06|85.86|88.14|85.94|88.22|86.02|88.06|85.86|0
1643910400000|2022-02-03 17:46:40|88.06|85.86|88.06|85.86|88.14|85.94|87.98|85.78|0
1643910410000|2022-02-03 17:46:50|87.98|85.78|87.71|85.51|87.98|85.78|87.71|85.51|0
1643910420000|2022-02-03 17:47:00|87.91|85.71|87.75|85.55|87.91|85.71|87.75|85.55|0
1643910430000|2022-02-03 17:47:10|87.83|85.63|87.67|85.47|87.83|85.63|87.67|85.47|0
1643910440000|2022-02-03 17:47:20|87.6|85.4|87.29|85.09|87.67|85.47|87.29|85.09|0
1643910450000|2022-02-03 17:47:30|87.21|85.01|87.67|85.47|87.67|85.47|87.21|85.01|0
1643910460000|2022-02-03 17:47:40|87.75|85.55|87.48|85.28|87.75|85.55|87.48|85.28|0
1643910470000|2022-02-03 17:47:50|87.29|85.09|87.44|85.24|87.56|85.36|87.29|85.09|0
1643910480000|2022-02-03 17:48:00|87.4|85.2|86.51|84.31|87.4|85.2|86.51|84.31|0
1643910490000|2022-02-03 17:48:10|86.74|84.54|86.36|84.16|86.74|84.54|86.36|84.16|0
1643910500000|2022-02-03 17:48:20|86.44|84.24|86.74|84.54|86.74|84.54|86.44|84.24|0
1643910510000|2022-02-03 17:48:30|86.82|84.62|86.82|84.62|86.82|84.62|86.74|84.54|0
1643910520000|2022-02-03 17:48:40|86.9|84.7|86.7|84.5|86.98|84.78|86.7|84.5|0
1643910530000|2022-02-03 17:48:50|86.74|84.54|86.51|84.31|86.74|84.54|86.51|84.31|0
1643910540000|2022-02-03 17:49:00|86.7|84.5|86.82|84.62|86.82|84.62|86.7|84.5|0
1643910550000|2022-02-03 17:49:10|86.98|84.78|86.98|84.78|86.98|84.78|86.9|84.7|0
1643910560000|2022-02-03 17:49:20|86.82|84.62|86.9|84.7|87.01|84.81|86.82|84.62|0
1643910570000|2022-02-03 17:49:30|86.98|84.78|87.01|84.81|87.01|84.81|86.98|84.78|0
1643910580000|2022-02-03 17:49:40|87.05|84.85|87.13|84.93|87.21|85.01|87.05|84.85|0
1643910590000|2022-02-03 17:49:50|87.05|84.85|87.13|84.93|87.13|84.93|87.05|84.85|0
1643910600000|2022-02-03 17:50:00|87.28|85.08|87.83|85.63|87.83|85.63|87.28|85.08|0
1643910610000|2022-02-03 17:50:10|87.75|85.55|87.83|85.63|87.83|85.63|87.67|85.47|0
1643910620000|2022-02-03 17:50:20|87.91|85.71|87.91|85.71|87.91|85.71|87.83|85.63|0
1643910630000|2022-02-03 17:50:30|87.75|85.55|87.94|85.74|87.94|85.74|87.75|85.55|0
1643910640000|2022-02-03 17:50:40|87.98|85.78|88.06|85.86|88.06|85.86|87.9|85.7|0
1643910650000|2022-02-03 17:50:50|87.75|85.55|87.9|85.7|87.9|85.7|87.75|85.55|0
1643910660000|2022-02-03 17:51:00|87.83|85.63|87.75|85.55|87.83|85.63|87.75|85.55|0
1643910670000|2022-02-03 17:51:10|87.71|85.51|87.59|85.39|87.75|85.55|87.59|85.39|0
1643910680000|2022-02-03 17:51:20|87.67|85.47|87.59|85.39|87.75|85.55|87.59|85.39|0
1643910690000|2022-02-03 17:51:30|87.67|85.47|87.67|85.47|87.83|85.63|87.67|85.47|0
1643910700000|2022-02-03 17:51:40|87.59|85.39|87.75|85.55|87.75|85.55|87.59|85.39|0
1643910710000|2022-02-03 17:51:50|87.67|85.47|87.98|85.78|87.98|85.78|87.67|85.47|0
1643910720000|2022-02-03 17:52:00|87.75|85.55|87.59|85.39|87.75|85.55|87.59|85.39|0
1643910730000|2022-02-03 17:52:10|87.36|85.16|87.13|84.93|87.36|85.16|87.13|84.93|0
1643910740000|2022-02-03 17:52:20|87.21|85.01|87.21|85.01|87.28|85.08|87.21|85.01|0
1643910750000|2022-02-03 17:52:30|87.13|84.93|87.28|85.08|87.28|85.08|87.13|84.93|0
1643910760000|2022-02-03 17:52:40|87.21|85.01|87.36|85.16|87.36|85.16|87.21|85.01|0
1643910770000|2022-02-03 17:52:50|87.28|85.08|87.28|85.08|87.36|85.16|87.28|85.08|0
1643910780000|2022-02-03 17:53:00|87.36|85.16|87.83|85.63|87.83|85.63|87.36|85.16|0
1643910790000|2022-02-03 17:53:10|87.86|85.66|87.75|85.55|88.14|85.94|87.75|85.55|0
1643910800000|2022-02-03 17:53:20|87.83|85.63|87.75|85.55|87.9|85.7|87.75|85.55|0
1643910810000|2022-02-03 17:53:30|87.59|85.39|87.52|85.32|87.59|85.39|87.44|85.24|0
1643910820000|2022-02-03 17:53:40|87.28|85.08|87.21|85.01|87.28|85.08|87.21|85.01|0
1643910830000|2022-02-03 17:53:50|87.28|85.08|87.28|85.08|87.36|85.16|87.28|85.08|0
1643910840000|2022-02-03 17:54:00|87.13|84.93|87.17|84.97|87.28|85.08|87.05|84.85|0
1643910850000|2022-02-03 17:54:10|87.21|85.01|87.28|85.08|87.44|85.24|87.17|84.97|0
1643910860000|2022-02-03 17:54:20|87.32|85.12|87.36|85.16|87.4|85.2|87.32|85.12|0
1643910870000|2022-02-03 17:54:30|87.21|85.01|87.44|85.24|87.44|85.24|87.21|85.01|0
1643910880000|2022-02-03 17:54:40|87.28|85.08|87.32|85.12|87.32|85.12|87.21|85.01|0
1643910890000|2022-02-03 17:54:50|87.44|85.24|87.4|85.2|87.44|85.24|87.36|85.16|0
1643910900000|2022-02-03 17:55:00|87.32|85.12|87.51|85.31|87.59|85.39|87.32|85.12|0
1643910910000|2022-02-03 17:55:10|87.36|85.16|87.32|85.12|87.44|85.24|87.32|85.12|0
1643910920000|2022-02-03 17:55:20|87.21|85.01|87.36|85.16|87.4|85.2|87.21|85.01|0
1643910930000|2022-02-03 17:55:30|87.51|85.31|87.51|85.31|87.51|85.31|87.51|85.31|0
1643910940000|2022-02-03 17:55:40|87.44|85.24|87.36|85.16|87.44|85.24|87.28|85.08|0
1643910950000|2022-02-03 17:55:50|87.44|85.24|87.51|85.31|87.51|85.31|87.44|85.24|0
1643910960000|2022-02-03 17:56:00|87.67|85.47|87.36|85.16|87.67|85.47|87.13|84.93|0
1643910970000|2022-02-03 17:56:10|87.32|85.12|87.2|85|87.44|85.24|87.2|85|0
1643910980000|2022-02-03 17:56:20|87.28|85.08|87.51|85.31|87.59|85.39|87.28|85.08|0
1643910990000|2022-02-03 17:56:30|87.36|85.16|87.98|85.78|87.98|85.78|87.36|85.16|0
1643911000000|2022-02-03 17:56:40|88.21|86.01|88.29|86.09|88.37|86.17|88.21|86.01|0
1643911010000|2022-02-03 17:56:50|88.21|86.01|87.98|85.78|88.21|86.01|87.98|85.78|0
1643911020000|2022-02-03 17:57:00|87.94|85.74|87.9|85.7|87.94|85.74|87.67|85.47|0
1643911030000|2022-02-03 17:57:10|87.82|85.62|87.82|85.62|87.82|85.62|87.75|85.55|0
1643911040000|2022-02-03 17:57:20|87.75|85.55|87.59|85.39|87.75|85.55|87.59|85.39|0
1643911050000|2022-02-03 17:57:30|87.44|85.24|87.36|85.16|87.44|85.24|87.36|85.16|0
1643911060000|2022-02-03 17:57:40|87.44|85.24|87.47|85.27|87.47|85.27|87.28|85.08|0
1643911070000|2022-02-03 17:57:50|87.44|85.24|87.51|85.31|87.51|85.31|87.28|85.08|0
1643911080000|2022-02-03 17:58:00|87.28|85.08|87.28|85.08|87.44|85.24|87.28|85.08|0
1643911090000|2022-02-03 17:58:10|87.13|84.93|87.05|84.85|87.13|84.93|86.82|84.62|0
1643911100000|2022-02-03 17:58:20|87.13|84.93|86.89|84.69|87.13|84.93|86.89|84.69|0
1643911110000|2022-02-03 17:58:30|86.97|84.77|87.36|85.16|87.44|85.24|86.97|84.77|0
1643911120000|2022-02-03 17:58:40|87.44|85.24|87.44|85.24|87.47|85.27|87.44|85.24|0
1643911130000|2022-02-03 17:58:50|87.47|85.27|87.44|85.24|87.47|85.27|87.36|85.16|0
1643911140000|2022-02-03 17:59:00|87.67|85.47|88.06|85.86|88.06|85.86|87.67|85.47|0
1643911150000|2022-02-03 17:59:10|87.98|85.78|88.17|85.97|88.17|85.97|87.9|85.7|0
1643911160000|2022-02-03 17:59:20|88.21|86.01|88.21|86.01|88.21|86.01|88.13|85.93|0
1643911170000|2022-02-03 17:59:30|88.13|85.93|88.13|85.93|88.13|85.93|88.06|85.86|0
1643911180000|2022-02-03 17:59:40|87.98|85.78|88.21|86.01|88.21|86.01|87.98|85.78|0
1643911190000|2022-02-03 17:59:50|88.33|86.13|88.6|86.4|88.84|86.64|88.33|86.13|0
1643911200000|2022-02-03 18:00:00|88.45|86.25|88.21|86.01|88.45|86.25|88.21|86.01|0
1643911210000|2022-02-03 18:00:10|88.13|85.93|87.9|85.7|88.13|85.93|87.9|85.7|0
1643911220000|2022-02-03 18:00:20|87.82|85.62|87.86|85.66|87.94|85.74|87.82|85.62|0
1643911230000|2022-02-03 18:00:30|87.9|85.7|88.02|85.82|88.02|85.82|87.9|85.7|0
1643911240000|2022-02-03 18:00:40|87.82|85.62|87.82|85.62|87.9|85.7|87.78|85.58|0
1643911250000|2022-02-03 18:00:50|87.67|85.47|87.82|85.62|87.82|85.62|87.59|85.39|0
1643911260000|2022-02-03 18:01:00|87.78|85.58|88.06|85.86|88.06|85.86|87.78|85.58|0
1643911270000|2022-02-03 18:01:10|87.9|85.7|87.9|85.7|87.98|85.78|87.9|85.7|0
1643911280000|2022-02-03 18:01:20|87.59|85.39|87.7|85.5|87.75|85.55|87.59|85.39|0
1643911290000|2022-02-03 18:01:30|87.59|85.39|87.67|85.47|87.74|85.54|87.59|85.39|0
1643911300000|2022-02-03 18:01:40|87.78|85.58|87.74|85.54|87.78|85.58|87.67|85.47|0
1643911310000|2022-02-03 18:01:50|87.67|85.47|87.59|85.39|87.67|85.47|87.51|85.31|0
1643911320000|2022-02-03 18:02:00|87.67|85.47|87.74|85.54|87.82|85.62|87.67|85.47|0
1643911330000|2022-02-03 18:02:10|87.59|85.39|87.59|85.39|87.67|85.47|87.59|85.39|0
1643911340000|2022-02-03 18:02:20|87.2|85|87.05|84.85|87.2|85|86.97|84.77|0
1643911350000|2022-02-03 18:02:30|87.12|84.92|87.43|85.23|87.43|85.23|87.12|84.92|0
1643911360000|2022-02-03 18:02:40|87.36|85.16|87.2|85|87.43|85.23|87.2|85|0
1643911370000|2022-02-03 18:02:50|87.36|85.16|87.28|85.08|87.36|85.16|87.28|85.08|0
1643911380000|2022-02-03 18:03:00|87.36|85.16|87.51|85.31|87.51|85.31|87.36|85.16|0
1643911390000|2022-02-03 18:03:10|87.59|85.39|87.36|85.16|87.59|85.39|87.28|85.08|0
1643911400000|2022-02-03 18:03:20|87.05|84.85|86.97|84.77|87.05|84.85|86.97|84.77|0
1643911410000|2022-02-03 18:03:30|86.89|84.69|86.97|84.77|86.97|84.77|86.78|84.58|0
1643911420000|2022-02-03 18:03:40|86.82|84.62|86.74|84.54|86.85|84.65|86.58|84.38|0
1643911430000|2022-02-03 18:03:50|86.82|84.62|87.05|84.85|87.05|84.85|86.82|84.62|0
1643911440000|2022-02-03 18:04:00|87.2|85|87.05|84.85|87.2|85|87.05|84.85|0
1643911450000|2022-02-03 18:04:10|87.2|85|87.47|85.27|87.47|85.27|87.16|84.96|0
1643911460000|2022-02-03 18:04:20|87.28|85.08|86.89|84.69|87.28|85.08|86.89|84.69|0
1643911470000|2022-02-03 18:04:30|86.74|84.54|86.85|84.65|86.85|84.65|86.74|84.54|0
1643911480000|2022-02-03 18:04:40|87.01|84.81|86.74|84.54|87.01|84.81|86.74|84.54|0
1643911490000|2022-02-03 18:04:50|86.7|84.5|86.89|84.69|86.89|84.69|86.62|84.42|0
1643911500000|2022-02-03 18:05:00|86.81|84.61|86.89|84.69|86.97|84.77|86.81|84.61|0
1643911510000|2022-02-03 18:05:10|87.08|84.88|87.12|84.92|87.12|84.92|87.05|84.85|0
1643911520000|2022-02-03 18:05:20|87.08|84.88|87.51|85.31|87.51|85.31|87.08|84.88|0
1643911530000|2022-02-03 18:05:30|87.82|85.62|87.74|85.54|87.98|85.78|87.74|85.54|0
1643911540000|2022-02-03 18:05:40|87.67|85.47|87.59|85.39|87.67|85.47|87.43|85.23|0
1643911550000|2022-02-03 18:05:50|87.67|85.47|87.51|85.31|87.67|85.47|87.51|85.31|0
1643911560000|2022-02-03 18:06:00|87.43|85.23|87.9|85.7|88.13|85.93|87.43|85.23|0
1643911570000|2022-02-03 18:06:10|87.82|85.62|87.82|85.62|87.9|85.7|87.74|85.54|0
1643911580000|2022-02-03 18:06:20|87.51|85.31|87.31|85.11|87.51|85.31|87.28|85.08|0
1643911590000|2022-02-03 18:06:30|87.2|85|87.39|85.19|87.39|85.19|87.2|85|0
1643911600000|2022-02-03 18:06:40|87.2|85|87.12|84.92|87.2|85|87.12|84.92|0
1643911610000|2022-02-03 18:06:50|87.05|84.85|87.05|84.85|87.05|84.85|87.01|84.81|0
1643911620000|2022-02-03 18:07:00|86.97|84.77|87.12|84.92|87.2|85|86.97|84.77|0
1643911630000|2022-02-03 18:07:10|87.35|85.15|87.66|85.46|87.66|85.46|87.35|85.15|0
1643911640000|2022-02-03 18:07:20|87.35|85.15|87.31|85.11|87.35|85.15|87.28|85.08|0
1643911650000|2022-02-03 18:07:30|87.28|85.08|86.89|84.69|87.28|85.08|86.89|84.69|0
1643911660000|2022-02-03 18:07:40|87.05|84.85|87.05|84.85|87.05|84.85|86.89|84.69|0
1643911670000|2022-02-03 18:07:50|86.89|84.69|87.05|84.85|87.05|84.85|86.89|84.69|0
1643911680000|2022-02-03 18:08:00|86.81|84.61|86.85|84.65|86.85|84.65|86.81|84.61|0
1643911690000|2022-02-03 18:08:10|86.81|84.61|86.97|84.77|86.97|84.77|86.74|84.54|0
1643911700000|2022-02-03 18:08:20|86.85|84.65|87.2|85|87.2|85|86.85|84.65|0
1643911710000|2022-02-03 18:08:30|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1643911720000|2022-02-03 18:08:40|87.2|85|87.28|85.08|87.28|85.08|87.2|85|0
1643911730000|2022-02-03 18:08:50|87.24|85.04|87.47|85.27|87.47|85.27|87.24|85.04|0
1643911740000|2022-02-03 18:09:00|87.59|85.39|87.82|85.62|87.9|85.7|87.59|85.39|0
1643911750000|2022-02-03 18:09:10|87.74|85.54|87.62|85.42|87.82|85.62|87.62|85.42|0
1643911760000|2022-02-03 18:09:20|87.55|85.35|87.59|85.39|87.59|85.39|87.47|85.27|0
1643911770000|2022-02-03 18:09:30|87.7|85.5|87.43|85.23|87.7|85.5|87.43|85.23|0
1643911780000|2022-02-03 18:09:40|87.35|85.15|86.89|84.69|87.35|85.15|86.89|84.69|0
1643911790000|2022-02-03 18:09:50|86.74|84.54|86.43|84.23|86.74|84.54|86.35|84.15|0
1643911800000|2022-02-03 18:10:00|85.81|83.61|86.2|84|86.35|84.15|85.81|83.61|0
1643911810000|2022-02-03 18:10:10|86.04|83.84|85.89|83.69|86.04|83.84|85.81|83.61|0
1643911820000|2022-02-03 18:10:20|85.97|83.77|85.97|83.77|85.97|83.77|85.97|83.77|0
1643911830000|2022-02-03 18:10:30|86.12|83.92|86.35|84.15|86.35|84.15|86.04|83.84|0
1643911840000|2022-02-03 18:10:40|86.31|84.11|86.27|84.07|86.31|84.11|86.2|84|0
1643911850000|2022-02-03 18:10:50|86.43|84.23|86.66|84.46|86.66|84.46|86.43|84.23|0
1643911860000|2022-02-03 18:11:00|86.58|84.38|86.89|84.69|87.04|84.84|86.58|84.38|0
1643911870000|2022-02-03 18:11:10|86.85|84.65|86.85|84.65|86.97|84.77|86.85|84.65|0
1643911880000|2022-02-03 18:11:20|87.12|84.92|86.89|84.69|87.12|84.92|86.89|84.69|0
1643911890000|2022-02-03 18:11:30|86.97|84.77|87.04|84.84|87.12|84.92|86.97|84.77|0
1643911900000|2022-02-03 18:11:40|87|84.8|87.12|84.92|87.12|84.92|86.97|84.77|0
1643911910000|2022-02-03 18:11:50|87.04|84.84|87.35|85.15|87.43|85.23|87.04|84.84|0
1643911920000|2022-02-03 18:12:00|87.28|85.08|87.24|85.04|87.28|85.08|87.2|85|0
1643911930000|2022-02-03 18:12:10|87.31|85.11|87.16|84.96|87.31|85.11|87.12|84.92|0
1643911940000|2022-02-03 18:12:20|87.2|85|87.35|85.15|87.35|85.15|87.16|84.96|0
1643911950000|2022-02-03 18:12:30|87.28|85.08|87.12|84.92|87.28|85.08|87.04|84.84|0
1643911960000|2022-02-03 18:12:40|87.04|84.84|87.04|84.84|87.12|84.92|87.04|84.84|0
1643911970000|2022-02-03 18:12:50|87.12|84.92|86.66|84.46|87.12|84.92|86.58|84.38|0
1643911980000|2022-02-03 18:13:00|86.73|84.53|86.73|84.53|86.81|84.61|86.73|84.53|0
1643911990000|2022-02-03 18:13:10|86.81|84.61|87.12|84.92|87.12|84.92|86.81|84.61|0
1643912000000|2022-02-03 18:13:20|87.2|85|86.56|84.36|87.2|85|86.56|84.36|0
1643912010000|2022-02-03 18:13:30|86.64|84.44|86.6|84.4|86.8|84.6|86.6|84.4|0
1643912020000|2022-02-03 18:13:40|86.64|84.44|86.52|84.32|86.64|84.44|86.52|84.32|0
1643912030000|2022-02-03 18:13:50|86.79|84.59|86.64|84.44|86.79|84.59|86.64|84.44|0
1643912040000|2022-02-03 18:14:00|86.72|84.52|86.33|84.13|86.72|84.52|86.33|84.13|0
1643912050000|2022-02-03 18:14:10|87.21|85.01|87.44|85.24|87.44|85.24|87.21|85.01|0
1643912060000|2022-02-03 18:14:20|87.52|85.32|87.52|85.32|87.68|85.48|87.52|85.32|0
1643912070000|2022-02-03 18:14:30|87.68|85.48|87.83|85.63|87.83|85.63|87.68|85.48|0
1643912080000|2022-02-03 18:14:40|87.75|85.55|88.06|85.86|88.06|85.86|87.75|85.55|0
1643912090000|2022-02-03 18:14:50|87.99|85.79|87.95|85.75|87.99|85.79|87.95|85.75|0
1643912100000|2022-02-03 18:15:00|88.06|85.86|88.14|85.94|88.14|85.94|88.06|85.86|0
1643912110000|2022-02-03 18:15:10|88.53|86.33|88.53|86.33|88.53|86.33|88.41|86.21|0
1643912120000|2022-02-03 18:15:20|88.61|86.41|88.53|86.33|88.61|86.41|88.53|86.33|0
1643912130000|2022-02-03 18:15:30|88.37|86.17|88.45|86.25|88.45|86.25|88.3|86.1|0
1643912140000|2022-02-03 18:15:40|88.37|86.17|88.45|86.25|88.53|86.33|88.37|86.17|0
1643912150000|2022-02-03 18:15:50|88.61|86.41|88.61|86.41|88.61|86.41|88.45|86.25|0
1643912160000|2022-02-03 18:16:00|88.53|86.33|89.08|86.88|89.16|86.96|88.53|86.33|0
1643912170000|2022-02-03 18:16:10|88.92|86.72|88.69|86.49|88.92|86.72|88.69|86.49|0
1643912180000|2022-02-03 18:16:20|88.61|86.41|88.53|86.33|88.69|86.49|88.53|86.33|0
1643912190000|2022-02-03 18:16:30|88.45|86.25|88.3|86.1|88.45|86.25|88.3|86.1|0
1643912200000|2022-02-03 18:16:40|88.37|86.17|88.45|86.25|88.45|86.25|88.37|86.17|0
1643912210000|2022-02-03 18:16:50|88.37|86.17|88.3|86.1|88.41|86.21|88.3|86.1|0
1643912220000|2022-02-03 18:17:00|88.26|86.06|88.02|85.82|88.26|86.06|87.91|85.71|0
1643912230000|2022-02-03 18:17:10|88.1|85.9|88.22|86.02|88.22|86.02|88.06|85.86|0
1643912240000|2022-02-03 18:17:20|88.14|85.94|88.14|85.94|88.14|85.94|88.02|85.82|0
1643912250000|2022-02-03 18:17:30|88.22|86.02|87.91|85.71|88.3|86.1|87.91|85.71|0
1643912260000|2022-02-03 18:17:40|87.83|85.63|87.83|85.63|87.83|85.63|87.83|85.63|0
1643912270000|2022-02-03 18:17:50|87.91|85.71|87.83|85.63|87.91|85.71|87.83|85.63|0
1643912280000|2022-02-03 18:18:00|87.91|85.71|88.1|85.9|88.1|85.9|87.91|85.71|0
1643912290000|2022-02-03 18:18:10|88.18|85.98|88.06|85.86|88.18|85.98|87.98|85.78|0
1643912300000|2022-02-03 18:18:20|88.14|85.94|88.06|85.86|88.14|85.94|88.06|85.86|0
1643912310000|2022-02-03 18:18:30|88.22|86.02|88.25|86.05|88.3|86.1|88.22|86.02|0
1643912320000|2022-02-03 18:18:40|88.22|86.02|88.14|85.94|88.22|86.02|88.02|85.82|0
1643912330000|2022-02-03 18:18:50|88.06|85.86|88.45|86.25|88.45|86.25|88.06|85.86|0
1643912340000|2022-02-03 18:19:00|88.53|86.33|88.3|86.1|88.53|86.33|88.3|86.1|0
1643912350000|2022-02-03 18:19:10|88.37|86.17|88.06|85.86|88.37|86.17|88.06|85.86|0
1643912360000|2022-02-03 18:19:20|88.1|85.9|88.3|86.1|88.3|86.1|88.02|85.82|0
1643912370000|2022-02-03 18:19:30|88.18|85.98|88.14|85.94|88.29|86.09|88.14|85.94|0
1643912380000|2022-02-03 18:19:40|88.06|85.86|88.22|86.02|88.22|86.02|88.06|85.86|0
1643912390000|2022-02-03 18:19:50|88.37|86.17|88.37|86.17|88.37|86.17|88.22|86.02|0
1643912400000|2022-02-03 18:20:00|88.33|86.13|88.1|85.9|88.33|86.13|88.1|85.9|0
1643912410000|2022-02-03 18:20:10|88.14|85.94|88.53|86.33|88.53|86.33|88.14|85.94|0
1643912420000|2022-02-03 18:20:20|88.49|86.29|88.49|86.29|88.49|86.29|88.45|86.25|0
1643912430000|2022-02-03 18:20:30|88.41|86.21|88.64|86.44|88.64|86.44|88.41|86.21|0
1643912440000|2022-02-03 18:20:40|88.68|86.48|88.76|86.56|88.76|86.56|88.61|86.41|0
1643912450000|2022-02-03 18:20:50|89.08|86.88|89.23|87.03|89.31|87.11|89.08|86.88|0
1643912460000|2022-02-03 18:21:00|89.08|86.88|89.23|87.03|89.23|87.03|89.08|86.88|0
1643912470000|2022-02-03 18:21:10|89.31|87.11|89.7|87.5|89.7|87.5|89.31|87.11|0
1643912480000|2022-02-03 18:21:20|89.86|87.66|89.94|87.74|89.94|87.74|89.86|87.66|0
1643912490000|2022-02-03 18:21:30|89.86|87.66|90.1|87.9|90.1|87.9|89.86|87.66|0
1643912500000|2022-02-03 18:21:40|90.02|87.82|89.86|87.66|90.02|87.82|89.86|87.66|0
1643912510000|2022-02-03 18:21:50|89.78|87.58|89.78|87.58|89.86|87.66|89.78|87.58|0
1643912520000|2022-02-03 18:22:00|89.7|87.5|89.62|87.42|89.7|87.5|89.62|87.42|0
1643912530000|2022-02-03 18:22:10|89.7|87.5|89.94|87.74|89.94|87.74|89.7|87.5|0
1643912540000|2022-02-03 18:22:20|90.1|87.9|90.26|88.06|90.26|88.06|90.06|87.86|0
1643912550000|2022-02-03 18:22:30|90.41|88.21|90.37|88.17|90.41|88.21|90.25|88.05|0
1643912560000|2022-02-03 18:22:40|90.41|88.21|90.37|88.17|90.41|88.21|90.33|88.13|0
1643912570000|2022-02-03 18:22:50|90.41|88.21|90.61|88.41|90.61|88.41|90.41|88.21|0
1643912580000|2022-02-03 18:23:00|90.41|88.21|90.33|88.13|90.41|88.21|90.21|88.01|0
1643912590000|2022-02-03 18:23:10|90.25|88.05|90.1|87.9|90.25|88.05|90.1|87.9|0
1643912600000|2022-02-03 18:23:20|90.21|88.01|90.02|87.82|90.21|88.01|90.02|87.82|0
1643912610000|2022-02-03 18:23:30|90.1|87.9|90.13|87.93|90.25|88.05|90.1|87.9|0
1643912620000|2022-02-03 18:23:40|90.25|88.05|90.41|88.21|90.49|88.29|90.25|88.05|0
1643912630000|2022-02-03 18:23:50|90.33|88.13|90.21|88.01|90.33|88.13|90.21|88.01|0
1643912640000|2022-02-03 18:24:00|90.29|88.09|90.29|88.09|90.33|88.13|90.25|88.05|0
1643912650000|2022-02-03 18:24:10|90.25|88.05|90.25|88.05|90.33|88.13|90.25|88.05|0
1643912660000|2022-02-03 18:24:20|90.18|87.98|90.33|88.13|90.33|88.13|90.18|87.98|0
1643912670000|2022-02-03 18:24:30|90.29|88.09|90.41|88.21|90.41|88.21|90.25|88.05|0
1643912680000|2022-02-03 18:24:40|90.49|88.29|90.41|88.21|90.49|88.29|90.41|88.21|0
1643912690000|2022-02-03 18:24:50|90.33|88.13|90.17|87.97|90.33|88.13|90.17|87.97|0
1643912700000|2022-02-03 18:25:00|90.25|88.05|90.41|88.21|90.41|88.21|90.25|88.05|0
1643912710000|2022-02-03 18:25:10|90.33|88.13|90.33|88.13|90.41|88.21|90.33|88.13|0
1643912720000|2022-02-03 18:25:20|90.25|88.05|90.17|87.97|90.25|88.05|90.17|87.97|0
1643912730000|2022-02-03 18:25:30|90.25|88.05|90.17|87.97|90.25|88.05|90.17|87.97|0
1643912740000|2022-02-03 18:25:40|90.1|87.9|89.9|87.7|90.1|87.9|89.86|87.66|0
1643912750000|2022-02-03 18:25:50|89.94|87.74|89.86|87.66|89.98|87.78|89.86|87.66|0
1643912760000|2022-02-03 18:26:00|89.78|87.58|89.82|87.62|89.86|87.66|89.78|87.58|0
1643912770000|2022-02-03 18:26:10|89.78|87.58|89.78|87.58|89.86|87.66|89.54|87.34|0
1643912780000|2022-02-03 18:26:20|89.7|87.5|89.62|87.42|89.7|87.5|89.62|87.42|0
1643912790000|2022-02-03 18:26:30|89.54|87.34|89.62|87.42|89.62|87.42|89.54|87.34|0
1643912800000|2022-02-03 18:26:40|89.7|87.5|89.62|87.42|89.7|87.5|89.54|87.34|0
1643912810000|2022-02-03 18:26:50|89.54|87.34|89.62|87.42|89.7|87.5|89.54|87.34|0
1643912820000|2022-02-03 18:27:00|89.58|87.38|89.66|87.46|89.66|87.46|89.54|87.34|0
1643912830000|2022-02-03 18:27:10|89.78|87.58|89.62|87.42|89.78|87.58|89.62|87.42|0
1643912840000|2022-02-03 18:27:20|89.7|87.5|89.9|87.7|89.94|87.74|89.7|87.5|0
1643912850000|2022-02-03 18:27:30|89.78|87.58|89.82|87.62|89.82|87.62|89.7|87.5|0
1643912860000|2022-02-03 18:27:40|89.86|87.66|89.9|87.7|89.97|87.77|89.86|87.66|0
1643912870000|2022-02-03 18:27:50|89.86|87.66|89.7|87.5|89.86|87.66|89.62|87.42|0
1643912880000|2022-02-03 18:28:00|89.78|87.58|89.7|87.5|89.78|87.58|89.7|87.5|0
1643912890000|2022-02-03 18:28:10|89.86|87.66|89.78|87.58|89.86|87.66|89.78|87.58|0
1643912900000|2022-02-03 18:28:20|89.74|87.54|89.54|87.34|89.78|87.58|89.54|87.34|0
1643912910000|2022-02-03 18:28:30|89.62|87.42|89.74|87.54|89.74|87.54|89.62|87.42|0
1643912920000|2022-02-03 18:28:40|89.7|87.5|89.62|87.42|89.7|87.5|89.62|87.42|0
1643912930000|2022-02-03 18:28:50|89.78|87.58|89.7|87.5|89.78|87.58|89.58|87.38|0
1643912940000|2022-02-03 18:29:00|89.62|87.42|89.7|87.5|89.7|87.5|89.62|87.42|0
1643912950000|2022-02-03 18:29:10|89.62|87.42|89.31|87.11|89.62|87.42|89.31|87.11|0
1643912960000|2022-02-03 18:29:20|89.23|87.03|89.15|86.95|89.23|87.03|89.03|86.83|0
1643912970000|2022-02-03 18:29:30|89.27|87.07|89.15|86.95|89.27|87.07|89.15|86.95|0
1643912980000|2022-02-03 18:29:40|89.23|87.03|89.15|86.95|89.23|87.03|89.15|86.95|0
1643912990000|2022-02-03 18:29:50|89.23|87.03|89.39|87.19|89.39|87.19|89.23|87.03|0
1643913000000|2022-02-03 18:30:00|89.46|87.26|89.62|87.42|89.7|87.5|89.46|87.26|0
1643913010000|2022-02-03 18:30:10|89.39|87.19|89.46|87.26|89.46|87.26|89.39|87.19|0
1643913020000|2022-02-03 18:30:20|89.54|87.34|89.54|87.34|89.54|87.34|89.39|87.19|0
1643913030000|2022-02-03 18:30:30|89.46|87.26|89.31|87.11|89.46|87.26|89.23|87.03|0
1643913040000|2022-02-03 18:30:40|89.62|87.42|90.65|88.45|90.65|88.45|89.62|87.42|0
1643913050000|2022-02-03 18:30:50|90.49|88.29|90.81|88.61|90.81|88.61|90.41|88.21|0
1643913060000|2022-02-03 18:31:00|90.92|88.72|90.53|88.33|90.92|88.72|90.53|88.33|0
1643913070000|2022-02-03 18:31:10|90.61|88.41|90.57|88.37|90.61|88.41|90.49|88.29|0
1643913080000|2022-02-03 18:31:20|90.41|88.21|90.33|88.13|90.41|88.21|90.25|88.05|0
1643913090000|2022-02-03 18:31:30|90.37|88.17|90.17|87.97|90.37|88.17|90.17|87.97|0
1643913100000|2022-02-03 18:31:40|90.33|88.13|90.33|88.13|90.33|88.13|90.17|87.97|0
1643913110000|2022-02-03 18:31:50|90.65|88.45|90.65|88.45|90.65|88.45|90.57|88.37|0
1643913120000|2022-02-03 18:32:00|90.73|88.53|90.49|88.29|90.73|88.53|90.37|88.17|0
1643913130000|2022-02-03 18:32:10|90.41|88.21|90.33|88.13|90.41|88.21|90.33|88.13|0
1643913140000|2022-02-03 18:32:20|90.37|88.17|90.33|88.13|90.45|88.25|90.33|88.13|0
1643913150000|2022-02-03 18:32:30|90.41|88.21|90.41|88.21|90.41|88.21|90.41|88.21|0
1643913160000|2022-02-03 18:32:40|90.45|88.25|90.49|88.29|90.49|88.29|90.45|88.25|0
1643913170000|2022-02-03 18:32:50|90.57|88.37|90.57|88.37|90.57|88.37|90.49|88.29|0
1643913180000|2022-02-03 18:33:00|90.49|88.29|90.73|88.53|90.81|88.61|90.49|88.29|0
1643913190000|2022-02-03 18:33:10|90.65|88.45|90.81|88.61|90.81|88.61|90.65|88.45|0
1643913200000|2022-02-03 18:33:20|90.96|88.76|90.88|88.68|90.96|88.76|90.88|88.68|0
1643913210000|2022-02-03 18:33:30|90.84|88.64|90.8|88.6|90.96|88.76|90.8|88.6|0
1643913220000|2022-02-03 18:33:40|90.65|88.45|90.65|88.45|90.65|88.45|90.53|88.33|0
1643913230000|2022-02-03 18:33:50|90.76|88.56|90.84|88.64|90.88|88.68|90.76|88.56|0
1643913240000|2022-02-03 18:34:00|90.8|88.6|91.28|89.08|91.44|89.24|90.8|88.6|0
1643913250000|2022-02-03 18:34:10|91.36|89.16|91.2|89|91.4|89.2|91.12|88.92|0
1643913260000|2022-02-03 18:34:20|91.12|88.92|90.96|88.76|91.12|88.92|90.96|88.76|0
1643913270000|2022-02-03 18:34:30|91|88.8|90.8|88.6|91|88.8|90.8|88.6|0
1643913280000|2022-02-03 18:34:40|90.88|88.68|90.57|88.37|90.88|88.68|90.57|88.37|0
1643913290000|2022-02-03 18:34:50|90.72|88.52|90.57|88.37|90.72|88.52|90.57|88.37|0
1643913300000|2022-02-03 18:35:00|90.49|88.29|90.25|88.05|90.49|88.29|90.17|87.97|0
1643913310000|2022-02-03 18:35:10|90.41|88.21|90.17|87.97|90.41|88.21|90.17|87.97|0
1643913320000|2022-02-03 18:35:20|90.25|88.05|90.33|88.13|90.33|88.13|90.25|88.05|0
1643913330000|2022-02-03 18:35:30|90.49|88.29|90.49|88.29|90.49|88.29|90.41|88.21|0
1643913340000|2022-02-03 18:35:40|90.41|88.21|90.33|88.13|90.41|88.21|90.33|88.13|0
1643913350000|2022-02-03 18:35:50|90.41|88.21|90.33|88.13|90.41|88.21|90.21|88.01|0
1643913360000|2022-02-03 18:36:00|90.41|88.21|90.49|88.29|90.49|88.29|90.33|88.13|0
1643913370000|2022-02-03 18:36:10|90.52|88.32|90.41|88.21|90.52|88.32|90.25|88.05|0
1643913380000|2022-02-03 18:36:20|90.37|88.17|90.25|88.05|90.37|88.17|90.17|87.97|0
1643913390000|2022-02-03 18:36:30|90.17|87.97|89.81|87.61|90.17|87.97|89.81|87.61|0
1643913400000|2022-02-03 18:36:40|89.85|87.65|90.01|87.81|90.09|87.89|89.85|87.65|0
1643913410000|2022-02-03 18:36:50|89.93|87.73|89.81|87.61|89.93|87.73|89.81|87.61|0
1643913420000|2022-02-03 18:37:00|89.62|87.42|89.34|87.14|89.7|87.5|89.34|87.14|0
1643913430000|2022-02-03 18:37:10|89.58|87.38|89.23|87.03|89.58|87.38|89.23|87.03|0
1643913440000|2022-02-03 18:37:20|88.99|86.79|89.15|86.95|89.15|86.95|88.99|86.79|0
1643913450000|2022-02-03 18:37:30|89.18|86.98|89.11|86.91|89.23|87.03|89.11|86.91|0
1643913460000|2022-02-03 18:37:40|88.99|86.79|88.52|86.32|88.99|86.79|88.52|86.32|0
1643913470000|2022-02-03 18:37:50|88.6|86.4|88.91|86.71|88.91|86.71|88.6|86.4|0
1643913480000|2022-02-03 18:38:00|89.07|86.87|88.83|86.63|89.07|86.87|88.83|86.63|0
1643913490000|2022-02-03 18:38:10|88.91|86.71|89.07|86.87|89.07|86.87|88.91|86.71|0
1643913500000|2022-02-03 18:38:20|88.99|86.79|88.91|86.71|89.07|86.87|88.91|86.71|0
1643913510000|2022-02-03 18:38:30|88.99|86.79|89.07|86.87|89.07|86.87|88.83|86.63|0
1643913520000|2022-02-03 18:38:40|89.03|86.83|88.99|86.79|89.11|86.91|88.99|86.79|0
1643913530000|2022-02-03 18:38:50|89.07|86.87|89.22|87.02|89.22|87.02|89.07|86.87|0
1643913540000|2022-02-03 18:39:00|89.15|86.95|89.07|86.87|89.15|86.95|89.07|86.87|0
1643913550000|2022-02-03 18:39:10|89.3|87.1|89.3|87.1|89.38|87.18|89.3|87.1|0
1643913560000|2022-02-03 18:39:20|89.15|86.95|89.15|86.95|89.18|86.98|89.15|86.95|0
1643913570000|2022-02-03 18:39:30|89.18|86.98|89.15|86.95|89.3|87.1|89.15|86.95|0
1643913580000|2022-02-03 18:39:40|89.07|86.87|89.22|87.02|89.22|87.02|89.07|86.87|0
1643913590000|2022-02-03 18:39:50|89.15|86.95|89.22|87.02|89.22|87.02|89.15|86.95|0
1643913600000|2022-02-03 18:40:00|89.38|87.18|89.46|87.26|89.46|87.26|89.38|87.18|0
1643913610000|2022-02-03 18:40:10|89.62|87.42|89.54|87.34|89.62|87.42|89.54|87.34|0
1643913620000|2022-02-03 18:40:20|89.3|87.1|89.3|87.1|89.38|87.18|89.3|87.1|0
1643913630000|2022-02-03 18:40:30|89.26|87.06|89.3|87.1|89.3|87.1|89.22|87.02|0
1643913640000|2022-02-03 18:40:40|89.34|87.14|89.46|87.26|89.46|87.26|89.34|87.14|0
1643913650000|2022-02-03 18:40:50|89.7|87.5|89.7|87.5|89.7|87.5|89.46|87.26|0
1643913660000|2022-02-03 18:41:00|89.62|87.42|89.69|87.49|89.73|87.53|89.58|87.38|0
1643913670000|2022-02-03 18:41:10|89.77|87.57|89.85|87.65|89.85|87.65|89.77|87.57|0
1643913680000|2022-02-03 18:41:20|89.77|87.57|89.77|87.57|89.77|87.57|89.69|87.49|0
1643913690000|2022-02-03 18:41:30|89.73|87.53|89.69|87.49|89.73|87.53|89.65|87.45|0
1643913700000|2022-02-03 18:41:40|89.73|87.53|89.58|87.38|89.77|87.57|89.58|87.38|0
1643913710000|2022-02-03 18:41:50|89.54|87.34|89.26|87.06|89.54|87.34|89.26|87.06|0
1643913720000|2022-02-03 18:42:00|89.42|87.22|89.46|87.26|89.54|87.34|89.42|87.22|0
1643913730000|2022-02-03 18:42:10|89.54|87.34|89.38|87.18|89.54|87.34|89.38|87.18|0
1643913740000|2022-02-03 18:42:20|89.26|87.06|89.07|86.87|89.26|87.06|89.07|86.87|0
1643913750000|2022-02-03 18:42:30|88.99|86.79|89.14|86.94|89.14|86.94|88.99|86.79|0
1643913760000|2022-02-03 18:42:40|89.3|87.1|89.22|87.02|89.3|87.1|89.22|87.02|0
1643913770000|2022-02-03 18:42:50|89.3|87.1|89.38|87.18|89.38|87.18|89.22|87.02|0
1643913780000|2022-02-03 18:43:00|89.34|87.14|89.46|87.26|89.46|87.26|89.3|87.1|0
1643913790000|2022-02-03 18:43:10|89.38|87.18|89.54|87.34|89.54|87.34|89.38|87.18|0
1643913800000|2022-02-03 18:43:20|89.62|87.42|89.62|87.42|89.62|87.42|89.57|87.37|0
1643913810000|2022-02-03 18:43:30|89.85|87.65|89.69|87.49|89.85|87.65|89.69|87.49|0
1643913820000|2022-02-03 18:43:40|89.77|87.57|89.62|87.42|89.77|87.57|89.62|87.42|0
1643913830000|2022-02-03 18:43:50|89.57|87.37|89.42|87.22|89.57|87.37|89.42|87.22|0
1643913840000|2022-02-03 18:44:00|89.38|87.18|89.3|87.1|89.5|87.3|89.3|87.1|0
1643913850000|2022-02-03 18:44:10|89.22|87.02|89.07|86.87|89.22|87.02|89.07|86.87|0
1643913860000|2022-02-03 18:44:20|89.14|86.94|89.3|87.1|89.3|87.1|89.14|86.94|0
1643913870000|2022-02-03 18:44:30|89.14|86.94|89.22|87.02|89.22|87.02|89.14|86.94|0
1643913880000|2022-02-03 18:44:40|89.1|86.9|88.95|86.75|89.1|86.9|88.95|86.75|0
1643913890000|2022-02-03 18:44:50|88.99|86.79|89.14|86.94|89.14|86.94|88.99|86.79|0
1643913900000|2022-02-03 18:45:00|89.46|87.26|89.46|87.26|89.46|87.26|89.42|87.22|0
1643913910000|2022-02-03 18:45:10|89.22|87.02|89.22|87.02|89.3|87.1|89.22|87.02|0
1643913920000|2022-02-03 18:45:20|89.14|86.94|89.42|87.22|89.42|87.22|89.14|86.94|0
1643913930000|2022-02-03 18:45:30|89.46|87.26|89.3|87.1|89.46|87.26|89.3|87.1|0
1643913940000|2022-02-03 18:45:40|89.42|87.22|89.61|87.41|89.61|87.41|89.42|87.22|0
1643913950000|2022-02-03 18:45:50|89.49|87.29|89.69|87.49|89.69|87.49|89.49|87.29|0
1643913960000|2022-02-03 18:46:00|89.77|87.57|90.01|87.81|90.01|87.81|89.77|87.57|0
1643913970000|2022-02-03 18:46:10|89.97|87.77|89.85|87.65|89.97|87.77|89.85|87.65|0
1643913980000|2022-02-03 18:46:20|89.69|87.49|89.61|87.41|89.69|87.49|89.54|87.34|0
1643913990000|2022-02-03 18:46:30|89.69|87.49|89.77|87.57|89.85|87.65|89.69|87.49|0
1643914000000|2022-02-03 18:46:40|89.85|87.65|90.01|87.81|90.01|87.81|89.85|87.65|0
1643914010000|2022-02-03 18:46:50|90.4|88.2|90.24|88.04|90.4|88.2|90.24|88.04|0
1643914020000|2022-02-03 18:47:00|90.09|87.89|90.09|87.89|90.17|87.97|90.09|87.89|0
1643914030000|2022-02-03 18:47:10|90.01|87.81|89.85|87.65|90.01|87.81|89.85|87.65|0
1643914040000|2022-02-03 18:47:20|89.73|87.53|89.85|87.65|89.93|87.73|89.73|87.53|0
1643914050000|2022-02-03 18:47:30|90.01|87.81|90.01|87.81|90.17|87.97|90.01|87.81|0
1643914060000|2022-02-03 18:47:40|89.93|87.73|90.17|87.97|90.17|87.97|89.93|87.73|0
1643914070000|2022-02-03 18:47:50|90.24|88.04|90.24|88.04|90.32|88.12|90.24|88.04|0
1643914080000|2022-02-03 18:48:00|90.28|88.08|90.4|88.2|90.4|88.2|90.24|88.04|0
1643914090000|2022-02-03 18:48:10|90.17|87.97|90.17|87.97|90.24|88.04|90.09|87.89|0
1643914100000|2022-02-03 18:48:20|90.09|87.89|90.04|87.84|90.09|87.89|90.04|87.84|0
1643914110000|2022-02-03 18:48:30|89.81|87.61|89.85|87.65|89.85|87.65|89.81|87.61|0
1643914120000|2022-02-03 18:48:40|89.93|87.73|90.01|87.81|90.01|87.81|89.85|87.65|0
1643914130000|2022-02-03 18:48:50|89.85|87.65|89.93|87.73|89.93|87.73|89.85|87.65|0
1643914140000|2022-02-03 18:49:00|90.01|87.81|90.16|87.96|90.16|87.96|90.01|87.81|0
1643914150000|2022-02-03 18:49:10|90.24|88.04|89.93|87.73|90.24|88.04|89.93|87.73|0
1643914160000|2022-02-03 18:49:20|89.97|87.77|89.97|87.77|89.97|87.77|89.97|87.77|0
1643914170000|2022-02-03 18:49:30|89.93|87.73|89.89|87.69|89.93|87.73|89.89|87.69|0
1643914180000|2022-02-03 18:49:40|89.93|87.73|90.01|87.81|90.01|87.81|89.93|87.73|0
1643914190000|2022-02-03 18:49:50|89.93|87.73|90.01|87.81|90.01|87.81|89.93|87.73|0
1643914200000|2022-02-03 18:50:00|89.97|87.77|90.01|87.81|90.01|87.81|89.89|87.69|0
1643914210000|2022-02-03 18:50:10|89.93|87.73|89.69|87.49|89.93|87.73|89.69|87.49|0
1643914220000|2022-02-03 18:50:20|89.61|87.41|89.69|87.49|89.69|87.49|89.61|87.41|0
1643914230000|2022-02-03 18:50:30|89.61|87.41|89.85|87.65|89.85|87.65|89.61|87.41|0
1643914240000|2022-02-03 18:50:40|89.93|87.73|89.89|87.69|89.93|87.73|89.89|87.69|0
1643914250000|2022-02-03 18:50:50|89.85|87.65|90.01|87.81|90.01|87.81|89.77|87.57|0
1643914260000|2022-02-03 18:51:00|90.16|87.96|90.08|87.88|90.16|87.96|90.08|87.88|0
1643914270000|2022-02-03 18:51:10|90.01|87.81|89.85|87.65|90.01|87.81|89.85|87.65|0
1643914280000|2022-02-03 18:51:20|90.01|87.81|89.85|87.65|90.01|87.81|89.85|87.65|0
1643914290000|2022-02-03 18:51:30|89.69|87.49|89.3|87.1|89.69|87.49|89.3|87.1|0
1643914300000|2022-02-03 18:51:40|89.45|87.25|89.38|87.18|89.61|87.41|89.38|87.18|0
1643914310000|2022-02-03 18:51:50|89.45|87.25|89.22|87.02|89.45|87.25|89.22|87.02|0
1643914320000|2022-02-03 18:52:00|89.3|87.1|89.06|86.86|89.3|87.1|89.06|86.86|0
1643914330000|2022-02-03 18:52:10|89.14|86.94|88.79|86.59|89.14|86.94|88.79|86.59|0
1643914340000|2022-02-03 18:52:20|88.91|86.71|89.02|86.82|89.14|86.94|88.91|86.71|0
1643914350000|2022-02-03 18:52:30|89.06|86.86|88.83|86.63|89.06|86.86|88.83|86.63|0
1643914360000|2022-02-03 18:52:40|88.98|86.78|88.75|86.55|88.98|86.78|88.75|86.55|0
1643914370000|2022-02-03 18:52:50|88.83|86.63|88.75|86.55|88.83|86.63|88.75|86.55|0
1643914380000|2022-02-03 18:53:00|88.83|86.63|88.79|86.59|88.83|86.63|88.75|86.55|0
1643914390000|2022-02-03 18:53:10|88.75|86.55|88.83|86.63|88.83|86.63|88.51|86.31|0
1643914400000|2022-02-03 18:53:20|88.75|86.55|88.75|86.55|88.75|86.55|88.67|86.47|0
1643914410000|2022-02-03 18:53:30|88.9|86.7|88.9|86.7|88.98|86.78|88.9|86.7|0
1643914420000|2022-02-03 18:53:40|88.83|86.63|88.98|86.78|89.06|86.86|88.83|86.63|0
1643914430000|2022-02-03 18:53:50|88.9|86.7|89.06|86.86|89.06|86.86|88.9|86.7|0
1643914440000|2022-02-03 18:54:00|89.22|87.02|89.3|87.1|89.3|87.1|89.22|87.02|0
1643914450000|2022-02-03 18:54:10|89.22|87.02|89.18|86.98|89.22|87.02|89.18|86.98|0
1643914460000|2022-02-03 18:54:20|89.14|86.94|89.14|86.94|89.14|86.94|89.06|86.86|0
1643914470000|2022-02-03 18:54:30|89.06|86.86|88.83|86.63|89.06|86.86|88.75|86.55|0
1643914480000|2022-02-03 18:54:40|88.75|86.55|88.83|86.63|88.83|86.63|88.71|86.51|0
1643914490000|2022-02-03 18:54:50|88.75|86.55|88.98|86.78|88.98|86.78|88.75|86.55|0
1643914500000|2022-02-03 18:55:00|88.9|86.7|88.83|86.63|88.9|86.7|88.83|86.63|0
1643914510000|2022-02-03 18:55:10|88.67|86.47|88.44|86.24|88.67|86.47|88.44|86.24|0
1643914520000|2022-02-03 18:55:20|88.51|86.31|88.51|86.31|88.51|86.31|88.44|86.24|0
1643914530000|2022-02-03 18:55:30|88.36|86.16|88.44|86.24|88.44|86.24|88.36|86.16|0
1643914540000|2022-02-03 18:55:40|88.51|86.31|88.51|86.31|88.55|86.35|88.44|86.24|0
1643914550000|2022-02-03 18:55:50|88.44|86.24|88.51|86.31|88.51|86.31|88.44|86.24|0
1643914560000|2022-02-03 18:56:00|88.75|86.55|88.83|86.63|88.83|86.63|88.75|86.55|0
1643914570000|2022-02-03 18:56:10|88.9|86.7|88.9|86.7|88.98|86.78|88.9|86.7|0
1643914580000|2022-02-03 18:56:20|89.06|86.86|88.9|86.7|89.06|86.86|88.9|86.7|0
1643914590000|2022-02-03 18:56:30|88.83|86.63|88.67|86.47|88.83|86.63|88.67|86.47|0
1643914600000|2022-02-03 18:56:40|88.83|86.63|88.86|86.66|88.86|86.66|88.83|86.63|0
1643914610000|2022-02-03 18:56:50|88.78|86.58|88.67|86.47|88.83|86.63|88.67|86.47|0
1643914620000|2022-02-03 18:57:00|88.75|86.55|88.71|86.51|88.75|86.55|88.71|86.51|0
1643914630000|2022-02-03 18:57:10|88.75|86.55|88.86|86.66|88.9|86.7|88.75|86.55|0
1643914640000|2022-02-03 18:57:20|88.9|86.7|88.98|86.78|88.98|86.78|88.9|86.7|0
1643914650000|2022-02-03 18:57:30|89.06|86.86|89.06|86.86|89.14|86.94|89.06|86.86|0
1643914660000|2022-02-03 18:57:40|89.1|86.9|89.14|86.94|89.14|86.94|89.1|86.9|0
1643914670000|2022-02-03 18:57:50|89.22|87.02|89.29|87.09|89.33|87.13|89.22|87.02|0
1643914680000|2022-02-03 18:58:00|89.22|87.02|89.45|87.25|89.61|87.41|89.22|87.02|0
1643914690000|2022-02-03 18:58:10|89.53|87.33|89.29|87.09|89.53|87.33|89.29|87.09|0
1643914700000|2022-02-03 18:58:20|89.33|87.13|89.22|87.02|89.37|87.17|89.22|87.02|0
1643914710000|2022-02-03 18:58:30|89.29|87.09|89.14|86.94|89.29|87.09|89.14|86.94|0
1643914720000|2022-02-03 18:58:40|89.06|86.86|89.22|87.02|89.25|87.05|89.06|86.86|0
1643914730000|2022-02-03 18:58:50|89.14|86.94|89.29|87.09|89.29|87.09|89.14|86.94|0
1643914740000|2022-02-03 18:59:00|89.14|86.94|89.22|87.02|89.22|87.02|89.14|86.94|0
1643914750000|2022-02-03 18:59:10|89.18|86.98|89.14|86.94|89.22|87.02|89.14|86.94|0
1643914760000|2022-02-03 18:59:20|89.06|86.86|88.82|86.62|89.06|86.86|88.82|86.62|0
1643914770000|2022-02-03 18:59:30|88.98|86.78|88.98|86.78|88.98|86.78|88.9|86.7|0
1643914780000|2022-02-03 18:59:40|89.02|86.82|89.29|87.09|89.29|87.09|88.98|86.78|0
1643914790000|2022-02-03 18:59:50|89.22|87.02|89.14|86.94|89.22|87.02|89.14|86.94|0
1643914800000|2022-02-03 19:00:00|89.06|86.86|89.37|87.17|89.37|87.17|89.06|86.86|0
1643914810000|2022-02-03 19:00:10|89.29|87.09|89.06|86.86|89.29|87.09|89.06|86.86|0
1643914820000|2022-02-03 19:00:20|89.17|86.97|89.14|86.94|89.25|87.05|89.14|86.94|0
1643914830000|2022-02-03 19:00:30|89.22|87.02|89.33|87.13|89.33|87.13|89.22|87.02|0
1643914840000|2022-02-03 19:00:40|89.41|87.21|89.72|87.52|89.72|87.52|89.41|87.21|0
1643914850000|2022-02-03 19:00:50|89.61|87.41|89.69|87.49|89.69|87.49|89.61|87.41|0
1643914860000|2022-02-03 19:01:00|89.65|87.45|89.29|87.09|89.65|87.45|89.29|87.09|0
1643914870000|2022-02-03 19:01:10|89.17|86.97|88.86|86.66|89.17|86.97|88.86|86.66|0
1643914880000|2022-02-03 19:01:20|88.82|86.62|88.9|86.7|88.9|86.7|88.82|86.62|0
1643914890000|2022-02-03 19:01:30|88.82|86.62|88.63|86.43|88.82|86.62|88.63|86.43|0
1643914900000|2022-02-03 19:01:40|88.59|86.39|88.55|86.35|88.59|86.39|88.51|86.31|0
1643914910000|2022-02-03 19:01:50|88.59|86.39|88.82|86.62|88.82|86.62|88.59|86.39|0
1643914920000|2022-02-03 19:02:00|88.78|86.58|88.9|86.7|88.9|86.7|88.78|86.58|0
1643914930000|2022-02-03 19:02:10|88.82|86.62|88.9|86.7|88.9|86.7|88.82|86.62|0
1643914940000|2022-02-03 19:02:20|88.74|86.54|88.67|86.47|88.74|86.54|88.59|86.39|0
1643914950000|2022-02-03 19:02:30|88.98|86.78|88.9|86.7|88.98|86.78|88.9|86.7|0
1643914960000|2022-02-03 19:02:40|88.82|86.62|89.1|86.9|89.14|86.94|88.82|86.62|0
1643914970000|2022-02-03 19:02:50|88.98|86.78|89.06|86.86|89.06|86.86|88.82|86.62|0
1643914980000|2022-02-03 19:03:00|89.14|86.94|89.29|87.09|89.29|87.09|89.14|86.94|0
1643914990000|2022-02-03 19:03:10|89.45|87.25|89.84|87.64|89.84|87.64|89.45|87.25|0
1643915000000|2022-02-03 19:03:20|89.76|87.56|89.92|87.72|89.92|87.72|89.61|87.41|0
1643915010000|2022-02-03 19:03:30|90|87.8|90.71|88.51|90.71|88.51|90|87.8|0
1643915020000|2022-02-03 19:03:40|90.47|88.27|90.4|88.2|90.47|88.27|90.32|88.12|0
1643915030000|2022-02-03 19:03:50|90.71|88.51|90.55|88.35|90.71|88.51|90.55|88.35|0
1643915040000|2022-02-03 19:04:00|90.63|88.43|90.55|88.35|90.63|88.43|90.55|88.35|0
1643915050000|2022-02-03 19:04:10|90.71|88.51|90.32|88.12|90.71|88.51|90.32|88.12|0
1643915060000|2022-02-03 19:04:20|90.4|88.2|90.24|88.04|90.4|88.2|90.16|87.96|0
1643915070000|2022-02-03 19:04:30|90.32|88.12|90.24|88.04|90.32|88.12|90.24|88.04|0
1643915080000|2022-02-03 19:04:40|90|87.8|90.16|87.96|90.16|87.96|90|87.8|0
1643915090000|2022-02-03 19:04:50|90.2|88|90.24|88.04|90.24|88.04|90.16|87.96|0
1643915100000|2022-02-03 19:05:00|90.2|88|90.4|88.2|90.4|88.2|90.2|88|0
1643915110000|2022-02-03 19:05:10|90.35|88.15|90.63|88.43|90.63|88.43|90.32|88.12|0
1643915120000|2022-02-03 19:05:20|90.71|88.51|90.95|88.75|91.03|88.83|90.71|88.51|0
1643915130000|2022-02-03 19:05:30|90.55|88.35|90.55|88.35|90.63|88.43|90.55|88.35|0
1643915140000|2022-02-03 19:05:40|90.47|88.27|90.32|88.12|90.47|88.27|90.32|88.12|0
1643915150000|2022-02-03 19:05:50|90.39|88.19|90.39|88.19|90.39|88.19|90.39|88.19|0
1643915160000|2022-02-03 19:06:00|90.24|88.04|90.24|88.04|90.24|88.04|90.16|87.96|0
1643915170000|2022-02-03 19:06:10|90.16|87.96|89.92|87.72|90.16|87.96|89.92|87.72|0
1643915180000|2022-02-03 19:06:20|90|87.8|89.92|87.72|90|87.8|89.92|87.72|0
1643915190000|2022-02-03 19:06:30|89.76|87.56|89.84|87.64|89.84|87.64|89.76|87.56|0
1643915200000|2022-02-03 19:06:40|89.76|87.56|89.76|87.56|89.76|87.56|89.76|87.56|0
1643915210000|2022-02-03 19:06:50|89.84|87.64|90|87.8|90|87.8|89.84|87.64|0
1643915220000|2022-02-03 19:07:00|89.96|87.76|89.88|87.68|89.96|87.76|89.88|87.68|0
1643915230000|2022-02-03 19:07:10|89.84|87.64|89.84|87.64|89.84|87.64|89.76|87.56|0
1643915240000|2022-02-03 19:07:20|89.92|87.72|90.24|88.04|90.24|88.04|89.92|87.72|0
1643915250000|2022-02-03 19:07:30|90.19|87.99|90.31|88.11|90.31|88.11|90.19|87.99|0
1643915260000|2022-02-03 19:07:40|90.35|88.15|90.47|88.27|90.47|88.27|90.35|88.15|0
1643915270000|2022-02-03 19:07:50|90.55|88.35|90.71|88.51|90.79|88.59|90.55|88.35|0
1643915280000|2022-02-03 19:08:00|90.79|88.59|90.63|88.43|90.87|88.67|90.63|88.43|0
1643915290000|2022-02-03 19:08:10|90.71|88.51|90.59|88.39|90.71|88.51|90.59|88.39|0
1643915300000|2022-02-03 19:08:20|90.55|88.35|90.63|88.43|90.63|88.43|90.55|88.35|0
1643915310000|2022-02-03 19:08:30|90.67|88.47|90.71|88.51|90.71|88.51|90.55|88.35|0
1643915320000|2022-02-03 19:08:40|90.55|88.35|90.63|88.43|90.63|88.43|90.55|88.35|0
1643915330000|2022-02-03 19:08:50|90.55|88.35|90.47|88.27|90.63|88.43|90.47|88.27|0
1643915340000|2022-02-03 19:09:00|90.51|88.31|90.31|88.11|90.51|88.31|90.31|88.11|0
1643915350000|2022-02-03 19:09:10|90.24|88.04|90.16|87.96|90.27|88.07|90.16|87.96|0
1643915360000|2022-02-03 19:09:20|90.27|88.07|90.31|88.11|90.31|88.11|90.24|88.04|0
1643915370000|2022-02-03 19:09:30|90.24|88.04|90.24|88.04|90.24|88.04|90.16|87.96|0
1643915380000|2022-02-03 19:09:40|90.23|88.03|90.31|88.11|90.31|88.11|90.23|88.03|0
1643915390000|2022-02-03 19:09:50|90.23|88.03|90.27|88.07|90.27|88.07|90.23|88.03|0
1643915400000|2022-02-03 19:10:00|90.31|88.11|90.31|88.11|90.31|88.11|90.31|88.11|0
1643915410000|2022-02-03 19:10:10|90.63|88.43|90.63|88.43|90.63|88.43|90.63|88.43|0
1643915420000|2022-02-03 19:10:20|90.55|88.35|90.55|88.35|90.55|88.35|90.51|88.31|0
1643915430000|2022-02-03 19:10:30|90.63|88.43|90.08|87.88|90.63|88.43|90.08|87.88|0
1643915440000|2022-02-03 19:10:40|89.84|87.64|89.53|87.33|89.84|87.64|89.53|87.33|0
1643915450000|2022-02-03 19:10:50|89.33|87.13|89.45|87.25|89.52|87.32|89.33|87.13|0
1643915460000|2022-02-03 19:11:00|89.56|87.36|89.17|86.97|89.56|87.36|89.17|86.97|0
1643915470000|2022-02-03 19:11:10|89.13|86.93|89.37|87.17|89.37|87.17|89.13|86.93|0
1643915480000|2022-02-03 19:11:20|89.45|87.25|89.45|87.25|89.52|87.32|89.37|87.17|0
1643915490000|2022-02-03 19:11:30|89.52|87.32|89.52|87.32|89.52|87.32|89.48|87.28|0
1643915500000|2022-02-03 19:11:40|89.6|87.4|89.6|87.4|89.6|87.4|89.6|87.4|0
1643915510000|2022-02-03 19:11:50|89.52|87.32|89.37|87.17|89.6|87.4|89.37|87.17|0
1643915520000|2022-02-03 19:12:00|89.52|87.32|89.68|87.48|89.68|87.48|89.52|87.32|0
1643915530000|2022-02-03 19:12:10|89.64|87.44|89.92|87.72|89.92|87.72|89.6|87.4|0
1643915540000|2022-02-03 19:12:20|89.88|87.68|89.56|87.36|89.88|87.68|89.56|87.36|0
1643915550000|2022-02-03 19:12:30|89.6|87.4|89.52|87.32|89.6|87.4|89.52|87.32|0
1643915560000|2022-02-03 19:12:40|89.45|87.25|89.45|87.25|89.45|87.25|89.37|87.17|0
1643915570000|2022-02-03 19:12:50|89.52|87.32|89.52|87.32|89.68|87.48|89.45|87.25|0
1643915580000|2022-02-03 19:13:00|89.6|87.4|89.6|87.4|89.6|87.4|89.56|87.36|0
1643915590000|2022-02-03 19:13:10|89.68|87.48|89.52|87.32|89.68|87.48|89.52|87.32|0
1643915600000|2022-02-03 19:13:20|89.6|87.4|89.29|87.09|89.6|87.4|89.29|87.09|0
1643915610000|2022-02-03 19:13:30|89.37|87.17|89.25|87.05|89.37|87.17|89.25|87.05|0
1643915620000|2022-02-03 19:13:40|89.29|87.09|89.05|86.85|89.29|87.09|89.05|86.85|0
1643915630000|2022-02-03 19:13:50|88.97|86.77|89.13|86.93|89.13|86.93|88.97|86.77|0
1643915640000|2022-02-03 19:14:00|89.21|87.01|89.09|86.89|89.21|87.01|89.09|86.89|0
1643915650000|2022-02-03 19:14:10|89.17|86.97|89.13|86.93|89.17|86.97|89.05|86.85|0
1643915660000|2022-02-03 19:14:20|89.09|86.89|88.97|86.77|89.09|86.89|88.97|86.77|0
1643915670000|2022-02-03 19:14:30|89.05|86.85|89.21|87.01|89.21|87.01|89.05|86.85|0
1643915680000|2022-02-03 19:14:40|89.37|87.17|89.37|87.17|89.37|87.17|89.33|87.13|0
1643915690000|2022-02-03 19:14:50|89.33|87.13|89.17|86.97|89.37|87.17|89.17|86.97|0
1643915700000|2022-02-03 19:15:00|89.37|87.17|89.48|87.28|89.48|87.28|89.33|87.13|0
1643915710000|2022-02-03 19:15:10|89.68|87.48|89.68|87.48|89.68|87.48|89.52|87.32|0
1643915720000|2022-02-03 19:15:20|89.92|87.72|89.64|87.44|89.92|87.72|89.64|87.44|0
1643915730000|2022-02-03 19:15:30|89.44|87.24|89.56|87.36|89.56|87.36|89.44|87.24|0
1643915740000|2022-02-03 19:15:40|89.6|87.4|89.68|87.48|89.68|87.48|89.44|87.24|0
1643915750000|2022-02-03 19:15:50|89.56|87.36|89.6|87.4|89.6|87.4|89.56|87.36|0
1643915760000|2022-02-03 19:16:00|89.64|87.44|89.52|87.32|89.68|87.48|89.52|87.32|0
1643915770000|2022-02-03 19:16:10|89.68|87.48|90|87.8|90|87.8|89.68|87.48|0
1643915780000|2022-02-03 19:16:20|90.07|87.87|90.07|87.87|90.07|87.87|90.07|87.87|0
1643915790000|2022-02-03 19:16:30|90|87.8|90.07|87.87|90.15|87.95|90|87.8|0
1643915800000|2022-02-03 19:16:40|90.15|87.95|90.07|87.87|90.15|87.95|90.07|87.87|0
1643915810000|2022-02-03 19:16:50|90.15|87.95|90.07|87.87|90.15|87.95|90.07|87.87|0
1643915820000|2022-02-03 19:17:00|89.99|87.79|89.99|87.79|89.99|87.79|89.92|87.72|0
1643915830000|2022-02-03 19:17:10|90.07|87.87|89.99|87.79|90.07|87.87|89.99|87.79|0
1643915840000|2022-02-03 19:17:20|90.15|87.95|90.07|87.87|90.23|88.03|90.07|87.87|0
1643915850000|2022-02-03 19:17:30|90.23|88.03|90.23|88.03|90.23|88.03|90.15|87.95|0
1643915860000|2022-02-03 19:17:40|90.15|87.95|90.07|87.87|90.15|87.95|90.07|87.87|0
1643915870000|2022-02-03 19:17:50|90.23|88.03|90.15|87.95|90.23|88.03|90.15|87.95|0
1643915880000|2022-02-03 19:18:00|90.07|87.87|90.07|87.87|90.07|87.87|89.99|87.79|0
1643915890000|2022-02-03 19:18:10|90.15|87.95|90.19|87.99|90.19|87.99|90.15|87.95|0
1643915900000|2022-02-03 19:18:20|90.07|87.87|89.84|87.64|90.07|87.87|89.84|87.64|0
1643915910000|2022-02-03 19:18:30|89.95|87.75|89.76|87.56|89.95|87.75|89.68|87.48|0
1643915920000|2022-02-03 19:18:40|89.84|87.64|89.72|87.52|89.87|87.67|89.72|87.52|0
1643915930000|2022-02-03 19:18:50|89.68|87.48|89.6|87.4|89.68|87.48|89.6|87.4|0
1643915940000|2022-02-03 19:19:00|89.68|87.48|89.52|87.32|89.76|87.56|89.52|87.32|0
1643915950000|2022-02-03 19:19:10|89.6|87.4|89.52|87.32|89.6|87.4|89.44|87.24|0
1643915960000|2022-02-03 19:19:20|89.6|87.4|89.68|87.48|89.76|87.56|89.6|87.4|0
1643915970000|2022-02-03 19:19:30|89.76|87.56|89.76|87.56|89.84|87.64|89.76|87.56|0
1643915980000|2022-02-03 19:19:40|89.84|87.64|89.84|87.64|89.91|87.71|89.84|87.64|0
1643915990000|2022-02-03 19:19:50|89.87|87.67|89.84|87.64|89.87|87.67|89.84|87.64|0
1643916000000|2022-02-03 19:20:00|89.76|87.56|89.6|87.4|89.76|87.56|89.6|87.4|0
1643916010000|2022-02-03 19:20:10|89.64|87.44|89.56|87.36|89.64|87.44|89.44|87.24|0
1643916020000|2022-02-03 19:20:20|89.6|87.4|89.91|87.71|89.91|87.71|89.6|87.4|0
1643916030000|2022-02-03 19:20:30|90.07|87.87|89.99|87.79|90.07|87.87|89.99|87.79|0
1643916040000|2022-02-03 19:20:40|89.87|87.67|89.84|87.64|89.87|87.67|89.84|87.64|0
1643916050000|2022-02-03 19:20:50|89.91|87.71|90.31|88.11|90.31|88.11|89.91|87.71|0
1643916060000|2022-02-03 19:21:00|90.07|87.87|89.99|87.79|90.07|87.87|89.99|87.79|0
1643916070000|2022-02-03 19:21:10|89.91|87.71|89.99|87.79|90.07|87.87|89.91|87.71|0
1643916080000|2022-02-03 19:21:20|89.95|87.75|89.99|87.79|89.99|87.79|89.84|87.64|0
1643916090000|2022-02-03 19:21:30|90.07|87.87|89.84|87.64|90.07|87.87|89.84|87.64|0
1643916100000|2022-02-03 19:21:40|89.76|87.56|89.68|87.48|89.76|87.56|89.68|87.48|0
1643916110000|2022-02-03 19:21:50|89.6|87.4|89.68|87.48|89.68|87.48|89.6|87.4|0
1643916120000|2022-02-03 19:22:00|89.6|87.4|89.52|87.32|89.6|87.4|89.52|87.32|0
1643916130000|2022-02-03 19:22:10|89.44|87.24|89.44|87.24|89.44|87.24|89.36|87.16|0
1643916140000|2022-02-03 19:22:20|89.52|87.32|89.28|87.08|89.52|87.32|89.28|87.08|0
1643916150000|2022-02-03 19:22:30|89.36|87.16|89.32|87.12|89.36|87.16|89.32|87.12|0
1643916160000|2022-02-03 19:22:40|89.36|87.16|89.56|87.36|89.56|87.36|89.36|87.16|0
1643916170000|2022-02-03 19:22:50|89.52|87.32|89.36|87.16|89.52|87.32|89.36|87.16|0
1643916180000|2022-02-03 19:23:00|89.44|87.24|89.36|87.16|89.44|87.24|89.36|87.16|0
1643916190000|2022-02-03 19:23:10|89.21|87.01|89.44|87.24|89.44|87.24|89.21|87.01|0
1643916200000|2022-02-03 19:23:20|89.36|87.16|89.44|87.24|89.44|87.24|89.36|87.16|0
1643916210000|2022-02-03 19:23:30|89.36|87.16|89.6|87.4|89.68|87.48|89.36|87.16|0
1643916220000|2022-02-03 19:23:40|89.44|87.24|89.32|87.12|89.44|87.24|89.32|87.12|0
1643916230000|2022-02-03 19:23:50|89.24|87.04|89.21|87.01|89.24|87.04|89.16|86.96|0
1643916240000|2022-02-03 19:24:00|89.16|86.96|89.36|87.16|89.36|87.16|89.05|86.85|0
1643916250000|2022-02-03 19:24:10|89.44|87.24|89.21|87.01|89.44|87.24|89.21|87.01|0
1643916260000|2022-02-03 19:24:20|89.36|87.16|89.52|87.32|89.52|87.32|89.36|87.16|0
1643916270000|2022-02-03 19:24:30|89.36|87.16|89.4|87.2|89.4|87.2|89.36|87.16|0
1643916280000|2022-02-03 19:24:40|89.44|87.24|89.28|87.08|89.44|87.24|89.28|87.08|0
1643916290000|2022-02-03 19:24:50|89.36|87.16|89.36|87.16|89.36|87.16|89.28|87.08|0
1643916300000|2022-02-03 19:25:00|89.28|87.08|89.28|87.08|89.36|87.16|89.28|87.08|0
1643916310000|2022-02-03 19:25:10|89.36|87.16|89.36|87.16|89.36|87.16|89.28|87.08|0
1643916320000|2022-02-03 19:25:20|89.44|87.24|89.28|87.08|89.6|87.4|89.28|87.08|0
1643916330000|2022-02-03 19:25:30|89.2|87|88.97|86.77|89.2|87|88.97|86.77|0
1643916340000|2022-02-03 19:25:40|89.13|86.93|89.2|87|89.36|87.16|89.13|86.93|0
1643916350000|2022-02-03 19:25:50|89.24|87.04|88.89|86.69|89.36|87.16|88.89|86.69|0
1643916360000|2022-02-03 19:26:00|89.05|86.85|89.05|86.85|89.05|86.85|88.97|86.77|0
1643916370000|2022-02-03 19:26:10|88.89|86.69|88.73|86.53|88.89|86.69|88.73|86.53|0
1643916380000|2022-02-03 19:26:20|88.66|86.46|88.58|86.38|88.73|86.53|88.58|86.38|0
1643916390000|2022-02-03 19:26:30|88.73|86.53|88.89|86.69|88.93|86.73|88.73|86.53|0
1643916400000|2022-02-03 19:26:40|88.85|86.65|88.81|86.61|88.97|86.77|88.81|86.61|0
1643916410000|2022-02-03 19:26:50|88.66|86.46|88.81|86.61|88.89|86.69|88.66|86.46|0
1643916420000|2022-02-03 19:27:00|88.58|86.38|88.73|86.53|88.73|86.53|88.58|86.38|0
1643916430000|2022-02-03 19:27:10|88.89|86.69|88.81|86.61|88.89|86.69|88.81|86.61|0
1643916440000|2022-02-03 19:27:20|88.89|86.69|88.89|86.69|88.89|86.69|88.89|86.69|0
1643916450000|2022-02-03 19:27:30|88.81|86.61|88.85|86.65|88.85|86.65|88.81|86.61|0
1643916460000|2022-02-03 19:27:40|88.81|86.61|88.66|86.46|88.81|86.61|88.42|86.22|0
1643916470000|2022-02-03 19:27:50|88.54|86.34|88.42|86.22|88.58|86.38|88.42|86.22|0
1643916480000|2022-02-03 19:28:00|88.58|86.38|88.58|86.38|88.66|86.46|88.58|86.38|0
1643916490000|2022-02-03 19:28:10|88.42|86.22|88.19|85.99|88.42|86.22|88.19|85.99|0
1643916500000|2022-02-03 19:28:20|88.11|85.91|87.64|85.44|88.11|85.91|87.64|85.44|0
1643916510000|2022-02-03 19:28:30|87.49|85.29|87.1|84.9|87.49|85.29|87.1|84.9|0
1643916520000|2022-02-03 19:28:40|87.03|84.83|87.1|84.9|87.1|84.9|87.03|84.83|0
1643916530000|2022-02-03 19:28:50|87.03|84.83|87.49|85.29|87.49|85.29|87.03|84.83|0
1643916540000|2022-02-03 19:29:00|87.64|85.44|87.49|85.29|87.72|85.52|87.49|85.29|0
1643916550000|2022-02-03 19:29:10|87.34|85.14|87.1|84.9|87.34|85.14|87.1|84.9|0
1643916560000|2022-02-03 19:29:20|87.18|84.98|87.33|85.13|87.33|85.13|87.18|84.98|0
1643916570000|2022-02-03 19:29:30|87.41|85.21|87.57|85.37|87.57|85.37|87.41|85.21|0
1643916580000|2022-02-03 19:29:40|87.72|85.52|87.68|85.48|87.72|85.52|87.53|85.33|0
1643916590000|2022-02-03 19:29:50|87.64|85.44|87.8|85.6|87.95|85.75|87.64|85.44|0
1643916600000|2022-02-03 19:30:00|87.88|85.68|87.18|84.98|87.88|85.68|87.18|84.98|0
1643916610000|2022-02-03 19:30:10|87.1|84.9|86.49|84.29|87.1|84.9|86.49|84.29|0
1643916620000|2022-02-03 19:30:20|86.41|84.21|86.72|84.52|86.87|84.67|86.41|84.21|0
1643916630000|2022-02-03 19:30:30|86.56|84.36|86.33|84.13|86.56|84.36|86.33|84.13|0
1643916640000|2022-02-03 19:30:40|86.41|84.21|86.41|84.21|86.41|84.21|86.33|84.13|0
1643916650000|2022-02-03 19:30:50|86.33|84.13|86.56|84.36|86.6|84.4|86.33|84.13|0
1643916660000|2022-02-03 19:31:00|86.64|84.44|86.79|84.59|86.79|84.59|86.64|84.44|0
1643916670000|2022-02-03 19:31:10|86.72|84.52|86.79|84.59|86.79|84.59|86.72|84.52|0
1643916680000|2022-02-03 19:31:20|86.72|84.52|86.41|84.21|86.72|84.52|86.41|84.21|0
1643916690000|2022-02-03 19:31:30|86.49|84.29|86.56|84.36|86.56|84.36|86.41|84.21|0
1643916700000|2022-02-03 19:31:40|86.49|84.29|86.64|84.44|86.64|84.44|86.49|84.29|0
1643916710000|2022-02-03 19:31:50|86.72|84.52|86.95|84.75|86.95|84.75|86.72|84.52|0
1643916720000|2022-02-03 19:32:00|86.87|84.67|87.18|84.98|87.18|84.98|86.87|84.67|0
1643916730000|2022-02-03 19:32:10|87.26|85.06|87.18|84.98|87.26|85.06|87.1|84.9|0
1643916740000|2022-02-03 19:32:20|87.1|84.9|86.95|84.75|87.1|84.9|86.95|84.75|0
1643916750000|2022-02-03 19:32:30|86.72|84.52|86.64|84.44|86.72|84.52|86.64|84.44|0
1643916760000|2022-02-03 19:32:40|86.72|84.52|86.64|84.44|86.72|84.52|86.56|84.36|0
1643916770000|2022-02-03 19:32:50|86.72|84.52|86.64|84.44|86.72|84.52|86.56|84.36|0
1643916780000|2022-02-03 19:33:00|86.52|84.32|86.75|84.55|86.75|84.55|86.52|84.32|0
1643916790000|2022-02-03 19:33:10|86.79|84.59|87.26|85.06|87.26|85.06|86.79|84.59|0
1643916800000|2022-02-03 19:33:20|87.53|85.33|87.29|85.09|87.57|85.37|87.29|85.09|0
1643916810000|2022-02-03 19:33:30|87.26|85.06|87.22|85.02|87.26|85.06|87.18|84.98|0
1643916820000|2022-02-03 19:33:40|87.26|85.06|87.33|85.13|87.33|85.13|87.26|85.06|0
1643916830000|2022-02-03 19:33:50|87.26|85.06|87.14|84.94|87.26|85.06|87.14|84.94|0
1643916840000|2022-02-03 19:34:00|87.06|84.86|87.18|84.98|87.18|84.98|87.06|84.86|0
1643916850000|2022-02-03 19:34:10|87.02|84.82|86.95|84.75|87.02|84.82|86.95|84.75|0
1643916860000|2022-02-03 19:34:20|86.98|84.78|87.02|84.82|87.1|84.9|86.98|84.78|0
1643916870000|2022-02-03 19:34:30|86.91|84.71|87.02|84.82|87.02|84.82|86.91|84.71|0
1643916880000|2022-02-03 19:34:40|87.14|84.94|87.14|84.94|87.18|84.98|87.1|84.9|0
1643916890000|2022-02-03 19:34:50|87.02|84.82|87.33|85.13|87.33|85.13|87.02|84.82|0
1643916900000|2022-02-03 19:35:00|87.45|85.25|87.64|85.44|87.64|85.44|87.33|85.13|0
1643916910000|2022-02-03 19:35:10|87.8|85.6|87.49|85.29|87.8|85.6|87.49|85.29|0
1643916920000|2022-02-03 19:35:20|87.52|85.32|87.18|84.98|87.52|85.32|87.18|84.98|0
1643916930000|2022-02-03 19:35:30|87.02|84.82|87.02|84.82|87.02|84.82|87.02|84.82|0
1643916940000|2022-02-03 19:35:40|86.95|84.75|87.1|84.9|87.1|84.9|86.87|84.67|0
1643916950000|2022-02-03 19:35:50|87.02|84.82|86.95|84.75|87.02|84.82|86.87|84.67|0
1643916960000|2022-02-03 19:36:00|86.91|84.71|86.64|84.44|86.91|84.71|86.64|84.44|0
1643916970000|2022-02-03 19:36:10|86.49|84.29|86.64|84.44|86.64|84.44|86.49|84.29|0
1643916980000|2022-02-03 19:36:20|86.56|84.36|86.56|84.36|86.56|84.36|86.41|84.21|0
1643916990000|2022-02-03 19:36:30|86.48|84.28|86.41|84.21|86.48|84.28|86.41|84.21|0
1643917000000|2022-02-03 19:36:40|86.33|84.13|85.49|83.29|86.33|84.13|85.34|83.14|0
1643917010000|2022-02-03 19:36:50|85.34|83.14|85.57|83.37|85.57|83.37|85.34|83.14|0
1643917020000|2022-02-03 19:37:00|85.42|83.22|85.42|83.22|85.49|83.29|85.34|83.14|0
1643917030000|2022-02-03 19:37:10|85.26|83.06|85.11|82.91|85.26|83.06|85.04|82.84|0
1643917040000|2022-02-03 19:37:20|85.04|82.84|85.04|82.84|85.11|82.91|85.04|82.84|0
1643917050000|2022-02-03 19:37:30|84.96|82.76|85.04|82.84|85.04|82.84|84.96|82.76|0
1643917060000|2022-02-03 19:37:40|85.11|82.91|85.49|83.29|85.49|83.29|85.11|82.91|0
1643917070000|2022-02-03 19:37:50|85.57|83.37|85.95|83.75|85.95|83.75|85.49|83.29|0
1643917080000|2022-02-03 19:38:00|86.02|83.82|86.25|84.05|86.25|84.05|86.02|83.82|0
1643917090000|2022-02-03 19:38:10|86.18|83.98|86.02|83.82|86.18|83.98|86.02|83.82|0
1643917100000|2022-02-03 19:38:20|85.98|83.78|86.25|84.05|86.25|84.05|85.98|83.78|0
1643917110000|2022-02-03 19:38:30|86.1|83.9|86.18|83.98|86.18|83.98|86.1|83.9|0
1643917120000|2022-02-03 19:38:40|86.25|84.05|86.25|84.05|86.33|84.13|86.25|84.05|0
1643917130000|2022-02-03 19:38:50|86.1|83.9|86.02|83.82|86.18|83.98|86.02|83.82|0
1643917140000|2022-02-03 19:39:00|85.87|83.67|85.8|83.6|85.87|83.67|85.8|83.6|0
1643917150000|2022-02-03 19:39:10|85.72|83.52|85.64|83.44|85.72|83.52|85.64|83.44|0
1643917160000|2022-02-03 19:39:20|85.57|83.37|85.37|83.17|85.57|83.37|85.37|83.17|0
1643917170000|2022-02-03 19:39:30|85.41|83.21|85.34|83.14|85.41|83.21|85.34|83.14|0
1643917180000|2022-02-03 19:39:40|85.26|83.06|85.03|82.83|85.26|83.06|85.03|82.83|0
1643917190000|2022-02-03 19:39:50|85.11|82.91|85.26|83.06|85.26|83.06|85.11|82.91|0
1643917200000|2022-02-03 19:40:00|85.19|82.99|84.73|82.53|85.19|82.99|84.66|82.46|0
1643917210000|2022-02-03 19:40:10|84.66|82.46|84.58|82.38|84.66|82.46|84.35|82.15|0
1643917220000|2022-02-03 19:40:20|84.66|82.46|84.66|82.46|84.73|82.53|84.66|82.46|0
1643917230000|2022-02-03 19:40:30|84.5|82.3|84.58|82.38|84.58|82.38|84.43|82.23|0
1643917240000|2022-02-03 19:40:40|84.5|82.3|84.81|82.61|84.81|82.61|84.5|82.3|0
1643917250000|2022-02-03 19:40:50|84.73|82.53|84.58|82.38|84.81|82.61|84.58|82.38|0
1643917260000|2022-02-03 19:41:00|84.73|82.53|84.58|82.38|84.77|82.57|84.58|82.38|0
1643917270000|2022-02-03 19:41:10|84.66|82.46|84.5|82.3|84.69|82.49|84.5|82.3|0
1643917280000|2022-02-03 19:41:20|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1643917290000|2022-02-03 19:41:30|84.43|82.23|84.46|82.26|84.5|82.3|84.43|82.23|0
1643917300000|2022-02-03 19:41:40|84.43|82.23|84.28|82.08|84.43|82.23|84.28|82.08|0
1643917310000|2022-02-03 19:41:50|84.2|82|84.35|82.15|84.35|82.15|84.2|82|0
1643917320000|2022-02-03 19:42:00|84.28|82.08|84.28|82.08|84.31|82.11|84.28|82.08|0
1643917330000|2022-02-03 19:42:10|84.05|81.85|83.9|81.7|84.05|81.85|83.9|81.7|0
1643917340000|2022-02-03 19:42:20|83.98|81.78|84.24|82.04|84.24|82.04|83.98|81.78|0
1643917350000|2022-02-03 19:42:30|84.2|82|83.9|81.7|84.2|82|83.9|81.7|0
1643917360000|2022-02-03 19:42:40|83.83|81.63|83.9|81.7|83.98|81.78|83.83|81.63|0
1643917370000|2022-02-03 19:42:50|84.16|81.96|84.16|81.96|84.2|82|84.16|81.96|0
1643917380000|2022-02-03 19:43:00|84.2|82|83.9|81.7|84.2|82|83.9|81.7|0
1643917390000|2022-02-03 19:43:10|83.83|81.63|83.68|81.48|83.83|81.63|83.6|81.4|0
1643917400000|2022-02-03 19:43:20|83.6|81.4|83.83|81.63|83.83|81.63|83.53|81.33|0
1643917410000|2022-02-03 19:43:30|83.98|81.78|83.83|81.63|83.98|81.78|83.83|81.63|0
1643917420000|2022-02-03 19:43:40|83.75|81.55|83.68|81.48|83.75|81.55|83.6|81.4|0
1643917430000|2022-02-03 19:43:50|83.38|81.18|83.08|80.88|83.38|81.18|83.08|80.88|0
1643917440000|2022-02-03 19:44:00|83.3|81.1|83.15|80.95|83.3|81.1|83.15|80.95|0
1643917450000|2022-02-03 19:44:10|82.93|80.73|83|80.8|83|80.8|82.85|80.65|0
1643917460000|2022-02-03 19:44:20|83.08|80.88|83.08|80.88|83.08|80.88|83|80.8|0
1643917470000|2022-02-03 19:44:30|83|80.8|82.81|80.61|83|80.8|82.81|80.61|0
1643917480000|2022-02-03 19:44:40|82.7|80.5|82.63|80.43|82.78|80.58|82.63|80.43|0
1643917490000|2022-02-03 19:44:50|82.78|80.58|82.85|80.65|82.85|80.65|82.78|80.58|0
1643917500000|2022-02-03 19:45:00|82.78|80.58|82.96|80.76|83|80.8|82.78|80.58|0
1643917510000|2022-02-03 19:45:10|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1643917520000|2022-02-03 19:45:20|82.81|80.61|82.63|80.43|82.81|80.61|82.63|80.43|0
1643917530000|2022-02-03 19:45:30|82.56|80.36|82.48|80.28|82.56|80.36|82.48|80.28|0
1643917540000|2022-02-03 19:45:40|82.33|80.13|82.41|80.21|82.52|80.32|82.33|80.13|0
1643917550000|2022-02-03 19:45:50|82.48|80.28|82.52|80.32|82.56|80.36|82.48|80.28|0
1643917560000|2022-02-03 19:46:00|82.56|80.36|82.41|80.21|82.56|80.36|82.41|80.21|0
1643917570000|2022-02-03 19:46:10|82.56|80.36|82.48|80.28|82.63|80.43|82.41|80.21|0
1643917580000|2022-02-03 19:46:20|82.41|80.21|82.41|80.21|82.41|80.21|82.41|80.21|0
1643917590000|2022-02-03 19:46:30|82.56|80.36|82.56|80.36|82.56|80.36|82.56|80.36|0
1643917600000|2022-02-03 19:46:40|82.48|80.28|82.56|80.36|82.63|80.43|82.48|80.28|0
1643917610000|2022-02-03 19:46:50|82.48|80.28|82.48|80.28|82.52|80.32|82.48|80.28|0
1643917620000|2022-02-03 19:47:00|82.7|80.5|83|80.8|83|80.8|82.7|80.5|0
1643917630000|2022-02-03 19:47:10|83.15|80.95|83.08|80.88|83.37|81.17|83.08|80.88|0
1643917640000|2022-02-03 19:47:20|83|80.8|82.93|80.73|83|80.8|82.85|80.65|0
1643917650000|2022-02-03 19:47:30|82.96|80.76|82.81|80.61|82.96|80.76|82.81|80.61|0
1643917660000|2022-02-03 19:47:40|82.93|80.73|83.45|81.25|83.45|81.25|82.93|80.73|0
1643917670000|2022-02-03 19:47:50|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1643917680000|2022-02-03 19:48:00|83.15|80.95|83.3|81.1|83.3|81.1|83.15|80.95|0
1643917690000|2022-02-03 19:48:10|83.22|81.02|83.08|80.88|83.22|81.02|82.93|80.73|0
1643917700000|2022-02-03 19:48:20|83.15|80.95|83.22|81.02|83.3|81.1|83.15|80.95|0
1643917710000|2022-02-03 19:48:30|83.26|81.06|83.45|81.25|83.45|81.25|83.26|81.06|0
1643917720000|2022-02-03 19:48:40|83.52|81.32|83.6|81.4|83.6|81.4|83.52|81.32|0
1643917730000|2022-02-03 19:48:50|83.52|81.32|83.52|81.32|83.52|81.32|83.37|81.17|0
1643917740000|2022-02-03 19:49:00|83.37|81.17|83.3|81.1|83.45|81.25|83.3|81.1|0
1643917750000|2022-02-03 19:49:10|83.08|80.88|84.09|81.89|84.09|81.89|83.08|80.88|0
1643917760000|2022-02-03 19:49:20|82.04|79.84|82.04|79.84|82.04|79.84|82.04|79.84|0
1643917770000|2022-02-03 19:49:30|81.97|79.77|83.85|81.65|83.92|81.72|81.97|79.77|0
1643917780000|2022-02-03 19:49:40|83.77|81.57|83.85|81.65|83.85|81.65|83.47|81.27|0
1643917790000|2022-02-03 19:49:50|84.07|81.87|83.7|81.5|84.07|81.87|83.7|81.5|0
1643917800000|2022-02-03 19:50:00|83.62|81.42|83.92|81.72|84|81.8|83.62|81.42|0
1643917810000|2022-02-03 19:50:10|83.77|81.57|83.92|81.72|84|81.8|83.77|81.57|0
1643917820000|2022-02-03 19:50:20|83.85|81.65|83.85|81.65|83.85|81.65|83.81|81.61|0
1643917830000|2022-02-03 19:50:30|83.62|81.42|83.7|81.5|83.73|81.53|83.62|81.42|0
1643917840000|2022-02-03 19:50:40|83.62|81.42|83.55|81.35|83.66|81.46|83.47|81.27|0
1643917850000|2022-02-03 19:50:50|83.62|81.42|83.51|81.31|83.62|81.42|83.4|81.2|0
1643917860000|2022-02-03 19:51:00|83.47|81.27|83.7|81.5|83.77|81.57|83.47|81.27|0
1643917870000|2022-02-03 19:51:10|83.55|81.35|83.7|81.5|83.77|81.57|83.55|81.35|0
1643917880000|2022-02-03 19:51:20|83.62|81.42|83.77|81.57|83.77|81.57|83.62|81.42|0
1643917890000|2022-02-03 19:51:30|83.92|81.72|84|81.8|84|81.8|83.85|81.65|0
1643917900000|2022-02-03 19:51:40|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1643917910000|2022-02-03 19:51:50|83.55|81.35|83.55|81.35|83.62|81.42|83.55|81.35|0
1643917920000|2022-02-03 19:52:00|83.62|81.42|83.4|81.2|83.62|81.42|83.4|81.2|0
1643917930000|2022-02-03 19:52:10|83.47|81.27|83.7|81.5|83.7|81.5|83.47|81.27|0
1643917940000|2022-02-03 19:52:20|83.77|81.57|83.92|81.72|83.92|81.72|83.77|81.57|0
1643917950000|2022-02-03 19:52:30|84|81.8|83.81|81.61|84|81.8|83.77|81.57|0
1643917960000|2022-02-03 19:52:40|83.85|81.65|84.07|81.87|84.07|81.87|83.85|81.65|0
1643917970000|2022-02-03 19:52:50|83.92|81.72|84.03|81.83|84.03|81.83|83.92|81.72|0
1643917980000|2022-02-03 19:53:00|83.99|81.79|83.85|81.65|83.99|81.79|83.85|81.65|0
1643917990000|2022-02-03 19:53:10|83.77|81.57|83.85|81.65|83.85|81.65|83.77|81.57|0
1643918000000|2022-02-03 19:53:20|83.92|81.72|83.92|81.72|83.92|81.72|83.92|81.72|0
1643918010000|2022-02-03 19:53:30|83.84|81.64|83.99|81.79|83.99|81.79|83.84|81.64|0
1643918020000|2022-02-03 19:53:40|83.92|81.72|84.22|82.02|84.22|82.02|83.92|81.72|0
1643918030000|2022-02-03 19:53:50|84.14|81.94|84.05|81.85|85.16|82.96|84.05|81.85|0
1643918040000|2022-02-03 19:54:00|84.13|81.93|84.05|81.85|84.13|81.93|83.98|81.78|0
1643918050000|2022-02-03 19:54:10|83.98|81.78|84.05|81.85|84.05|81.85|83.98|81.78|0
1643918060000|2022-02-03 19:54:20|83.98|81.78|83.98|81.78|83.98|81.78|83.98|81.78|0
1643918070000|2022-02-03 19:54:30|83.9|81.7|83.83|81.63|83.9|81.7|83.75|81.55|0
1643918080000|2022-02-03 19:54:40|83.98|81.78|83.75|81.55|83.98|81.78|83.75|81.55|0
1643918090000|2022-02-03 19:54:50|83.83|81.63|83.9|81.7|83.98|81.78|83.83|81.63|0
1643918100000|2022-02-03 19:55:00|83.98|81.78|83.75|81.55|83.98|81.78|83.75|81.55|0
1643918110000|2022-02-03 19:55:10|83.9|81.7|84.35|82.15|84.35|82.15|83.9|81.7|0
1643918120000|2022-02-03 19:55:20|84.5|82.3|84.47|82.27|84.5|82.3|84.47|82.27|0
1643918130000|2022-02-03 19:55:30|84.5|82.3|84.81|82.61|84.81|82.61|84.5|82.3|0
1643918140000|2022-02-03 19:55:40|85.03|82.83|85.11|82.91|85.18|82.98|85.03|82.83|0
1643918150000|2022-02-03 19:55:50|84.88|82.68|84.81|82.61|84.88|82.68|84.81|82.61|0
1643918160000|2022-02-03 19:56:00|84.58|82.38|84.46|82.26|84.58|82.38|84.35|82.15|0
1643918170000|2022-02-03 19:56:10|84.43|82.23|84.58|82.38|84.58|82.38|84.43|82.23|0
1643918180000|2022-02-03 19:56:20|84.73|82.53|84.84|82.64|84.88|82.68|84.73|82.53|0
1643918190000|2022-02-03 19:56:30|84.81|82.61|84.81|82.61|84.81|82.61|84.58|82.38|0
1643918200000|2022-02-03 19:56:40|84.73|82.53|84.65|82.45|84.73|82.53|84.65|82.45|0
1643918210000|2022-02-03 19:56:50|84.58|82.38|84.65|82.45|84.73|82.53|84.58|82.38|0
1643918220000|2022-02-03 19:57:00|84.73|82.53|84.58|82.38|84.73|82.53|84.58|82.38|0
1643918230000|2022-02-03 19:57:10|84.8|82.6|84.88|82.68|84.88|82.68|84.8|82.6|0
1643918240000|2022-02-03 19:57:20|84.96|82.76|84.96|82.76|85.03|82.83|84.96|82.76|0
1643918250000|2022-02-03 19:57:30|84.99|82.79|84.73|82.53|84.99|82.79|84.73|82.53|0
1643918260000|2022-02-03 19:57:40|84.8|82.6|84.88|82.68|84.88|82.68|84.8|82.6|0
1643918270000|2022-02-03 19:57:50|84.8|82.6|84.96|82.76|84.96|82.76|84.8|82.6|0
1643918280000|2022-02-03 19:58:00|85.11|82.91|85.03|82.83|85.11|82.91|84.96|82.76|0
1643918290000|2022-02-03 19:58:10|84.88|82.68|84.99|82.79|84.99|82.79|84.88|82.68|0
1643918300000|2022-02-03 19:58:20|85.03|82.83|84.96|82.76|85.03|82.83|84.96|82.76|0
1643918310000|2022-02-03 19:58:30|85.03|82.83|85.03|82.83|85.11|82.91|85.03|82.83|0
1643918320000|2022-02-03 19:58:40|85.11|82.91|84.8|82.6|85.11|82.91|84.8|82.6|0
1643918330000|2022-02-03 19:58:50|84.88|82.68|85.03|82.83|85.03|82.83|84.88|82.68|0
1643918340000|2022-02-03 19:59:00|84.92|82.72|84.76|82.56|85.03|82.83|84.76|82.56|0
1643918350000|2022-02-03 19:59:10|84.8|82.6|84.65|82.45|84.8|82.6|84.65|82.45|0
1643918360000|2022-02-03 19:59:20|84.69|82.49|84.65|82.45|84.73|82.53|84.65|82.45|0
1643918370000|2022-02-03 19:59:30|84.73|82.53|84.69|82.49|84.73|82.53|84.65|82.45|0
1643918380000|2022-02-03 19:59:40|84.65|82.45|84.65|82.45|84.65|82.45|84.58|82.38|0
1643918390000|2022-02-03 19:59:50|84.5|82.3|84.5|82.3|84.65|82.45|84.5|82.3|0
1643918400000|2022-02-03 20:00:00|84.58|82.38|85.11|82.91|85.11|82.91|84.58|82.38|0
1643918410000|2022-02-03 20:00:10|85.33|83.13|85.11|82.91|85.41|83.21|85.11|82.91|0
1643918420000|2022-02-03 20:00:20|85.03|82.83|85.33|83.13|85.41|83.21|85.03|82.83|0
1643918430000|2022-02-03 20:00:30|85.26|83.06|84.73|82.53|85.33|83.13|84.73|82.53|0
1643918440000|2022-02-03 20:00:40|84.54|82.34|84.43|82.23|84.54|82.34|84.35|82.15|0
1643918450000|2022-02-03 20:00:50|84.35|82.15|84.13|81.93|84.35|82.15|84.13|81.93|0
1643918460000|2022-02-03 20:01:00|84.28|82.08|84.2|82|84.31|82.11|84.2|82|0
1643918470000|2022-02-03 20:01:10|84.28|82.08|84.2|82|84.28|82.08|84.13|81.93|0
1643918480000|2022-02-03 20:01:20|84.13|81.93|84.05|81.85|84.2|82|84.05|81.85|0
1643918490000|2022-02-03 20:01:30|84.13|81.93|84.43|82.23|84.43|82.23|84.13|81.93|0
1643918500000|2022-02-03 20:01:40|84.5|82.3|84.28|82.08|84.5|82.3|84.28|82.08|0
1643918510000|2022-02-03 20:01:50|84.2|82|84.31|82.11|84.43|82.23|84.2|82|0
1643918520000|2022-02-03 20:02:00|84.35|82.15|84.58|82.38|84.58|82.38|84.28|82.08|0
1643918530000|2022-02-03 20:02:10|84.5|82.3|84.35|82.15|84.5|82.3|84.35|82.15|0
1643918540000|2022-02-03 20:02:20|84.13|81.93|84.05|81.85|84.2|82|84.05|81.85|0
1643918550000|2022-02-03 20:02:30|84.13|81.93|84.05|81.85|84.13|81.93|84.05|81.85|0
1643918560000|2022-02-03 20:02:40|83.98|81.78|84.13|81.93|84.13|81.93|83.98|81.78|0
1643918570000|2022-02-03 20:02:50|84.2|82|83.98|81.78|84.2|82|83.98|81.78|0
1643918580000|2022-02-03 20:03:00|83.9|81.7|83.3|81.1|83.9|81.7|83.3|81.1|0
1643918590000|2022-02-03 20:03:10|83.49|81.29|83.6|81.4|83.6|81.4|83.49|81.29|0
1643918600000|2022-02-03 20:03:20|83|80.8|83.15|80.95|83.15|80.95|83|80.8|0
1643918610000|2022-02-03 20:03:30|83.23|81.03|83.19|80.99|83.26|81.06|83.08|80.88|0
1643918620000|2022-02-03 20:03:40|83.23|81.03|82.86|80.66|83.23|81.03|82.86|80.66|0
1643918630000|2022-02-03 20:03:50|82.93|80.73|82.93|80.73|83.08|80.88|82.93|80.73|0
1643918640000|2022-02-03 20:04:00|83|80.8|83.23|81.03|83.3|81.1|83|80.8|0
1643918650000|2022-02-03 20:04:10|83.15|80.95|82.93|80.73|83.15|80.95|82.93|80.73|0
1643918660000|2022-02-03 20:04:20|82.86|80.66|82.78|80.58|82.86|80.66|82.78|80.58|0
1643918670000|2022-02-03 20:04:30|82.49|80.29|82.63|80.43|82.63|80.43|82.49|80.29|0
1643918680000|2022-02-03 20:04:40|82.86|80.66|82.93|80.73|83|80.8|82.86|80.66|0
1643918690000|2022-02-03 20:04:50|83|80.8|83|80.8|83.15|80.95|83|80.8|0
1643918700000|2022-02-03 20:05:00|83.15|80.95|83.53|81.33|83.68|81.48|83.15|80.95|0
1643918710000|2022-02-03 20:05:10|83.45|81.25|83.3|81.1|83.45|81.25|83.3|81.1|0
1643918720000|2022-02-03 20:05:20|83.38|81.18|83.75|81.55|83.75|81.55|83.38|81.18|0
1643918730000|2022-02-03 20:05:30|83.67|81.47|83.67|81.47|83.67|81.47|83.53|81.33|0
1643918740000|2022-02-03 20:05:40|83.6|81.4|83.75|81.55|83.82|81.62|83.6|81.4|0
1643918750000|2022-02-03 20:05:50|83.9|81.7|83.53|81.33|83.9|81.7|83.53|81.33|0
1643918760000|2022-02-03 20:06:00|83.45|81.25|83.3|81.1|83.45|81.25|83.23|81.03|0
1643918770000|2022-02-03 20:06:10|83.15|80.95|83.45|81.25|83.45|81.25|83.15|80.95|0
1643918780000|2022-02-03 20:06:20|83.23|81.03|83|80.8|83.23|81.03|83|80.8|0
1643918790000|2022-02-03 20:06:30|83.08|80.88|83.08|80.88|83.08|80.88|83|80.8|0
1643918800000|2022-02-03 20:06:40|83.15|80.95|83.38|81.18|83.38|81.18|83.15|80.95|0
1643918810000|2022-02-03 20:06:50|83.3|81.1|83.41|81.21|83.41|81.21|83.3|81.1|0
1643918820000|2022-02-03 20:07:00|83.45|81.25|83.97|81.77|83.97|81.77|83.45|81.25|0
1643918830000|2022-02-03 20:07:10|84.05|81.85|84.2|82|84.27|82.07|84.05|81.85|0
1643918840000|2022-02-03 20:07:20|84.27|82.07|84.27|82.07|84.27|82.07|84.2|82|0
1643918850000|2022-02-03 20:07:30|84.05|81.85|83.9|81.7|84.12|81.92|83.9|81.7|0
1643918860000|2022-02-03 20:07:40|83.86|81.66|83.9|81.7|83.9|81.7|83.75|81.55|0
1643918870000|2022-02-03 20:07:50|83.97|81.77|83.82|81.62|83.97|81.77|83.82|81.62|0
1643918880000|2022-02-03 20:08:00|83.52|81.32|83.6|81.4|83.67|81.47|83.52|81.32|0
1643918890000|2022-02-03 20:08:10|83.38|81.18|83.3|81.1|83.38|81.18|83.3|81.1|0
1643918900000|2022-02-03 20:08:20|83.38|81.18|83.15|80.95|83.38|81.18|83.08|80.88|0
1643918910000|2022-02-03 20:08:30|83.08|80.88|83.08|80.88|83.15|80.95|83|80.8|0
1643918920000|2022-02-03 20:08:40|82.89|80.69|82.89|80.69|82.96|80.76|82.89|80.69|0
1643918930000|2022-02-03 20:08:50|82.85|80.65|83|80.8|83.08|80.88|82.85|80.65|0
1643918940000|2022-02-03 20:09:00|83.08|80.88|83.23|81.03|83.3|81.1|83.08|80.88|0
1643918950000|2022-02-03 20:09:10|83.3|81.1|83.15|80.95|83.3|81.1|83.08|80.88|0
1643918960000|2022-02-03 20:09:20|83.26|81.06|83.37|81.17|83.37|81.17|83.23|81.03|0
1643918970000|2022-02-03 20:09:30|83.3|81.1|83.3|81.1|83.3|81.1|83.15|80.95|0
1643918980000|2022-02-03 20:09:40|83.26|81.06|82.96|80.76|83.26|81.06|82.96|80.76|0
1643918990000|2022-02-03 20:09:50|83|80.8|83.15|80.95|83.15|80.95|83|80.8|0
1643919000000|2022-02-03 20:10:00|83.08|80.88|83.37|81.17|83.37|81.17|83.08|80.88|0
1643919010000|2022-02-03 20:10:10|83.82|81.62|83.6|81.4|83.82|81.62|83.45|81.25|0
1643919020000|2022-02-03 20:10:20|83.52|81.32|83.08|80.88|83.52|81.32|83.08|80.88|0
1643919030000|2022-02-03 20:10:30|83.11|80.91|82.93|80.73|83.11|80.91|82.93|80.73|0
1643919040000|2022-02-03 20:10:40|83|80.8|83.15|80.95|83.15|80.95|83|80.8|0
1643919050000|2022-02-03 20:10:50|83.45|81.25|83.6|81.4|83.6|81.4|83.37|81.17|0
1643919060000|2022-02-03 20:11:00|83.63|81.43|83.78|81.58|83.86|81.66|83.63|81.43|0
1643919070000|2022-02-03 20:11:10|83.45|81.25|83.75|81.55|83.9|81.7|83.45|81.25|0
1643919080000|2022-02-03 20:11:20|83.67|81.47|84.27|82.07|84.27|82.07|83.67|81.47|0
1643919090000|2022-02-03 20:11:30|84.23|82.03|84.2|82|84.23|82.03|84.12|81.92|0
1643919100000|2022-02-03 20:11:40|84.27|82.07|84.31|82.11|84.35|82.15|84.27|82.07|0
1643919110000|2022-02-03 20:11:50|84.35|82.15|84.27|82.07|84.42|82.22|84.27|82.07|0
1643919120000|2022-02-03 20:12:00|84.12|81.92|84.05|81.85|84.12|81.92|83.97|81.77|0
1643919130000|2022-02-03 20:12:10|83.9|81.7|84.2|82|84.2|82|83.9|81.7|0
1643919140000|2022-02-03 20:12:20|84.05|81.85|84.05|81.85|84.12|81.92|84.05|81.85|0
1643919150000|2022-02-03 20:12:30|84.27|82.07|84.65|82.45|84.65|82.45|84.27|82.07|0
1643919160000|2022-02-03 20:12:40|84.57|82.37|84.8|82.6|84.8|82.6|84.5|82.3|0
1643919170000|2022-02-03 20:12:50|84.72|82.52|84.42|82.22|84.72|82.52|84.42|82.22|0
1643919180000|2022-02-03 20:13:00|84.35|82.15|84.46|82.26|84.5|82.3|84.35|82.15|0
1643919190000|2022-02-03 20:13:10|84.35|82.15|84.2|82|84.35|82.15|84.2|82|0
1643919200000|2022-02-03 20:13:20|84.27|82.07|84.2|82|84.27|82.07|84.2|82|0
1643919220000|2022-02-03 20:13:40|83.9|81.7|83.67|81.47|83.9|81.7|83.67|81.47|0
1643919230000|2022-02-03 20:13:50|83.75|81.55|83.9|81.7|83.9|81.7|83.75|81.55|0
1643919240000|2022-02-03 20:14:00|84.05|81.85|84.27|82.07|84.27|82.07|84.05|81.85|0
1643919250000|2022-02-03 20:14:10|84.35|82.15|84.38|82.18|84.42|82.22|84.2|82|0
1643919260000|2022-02-03 20:14:20|84.35|82.15|84.65|82.45|84.65|82.45|84.35|82.15|0
1643919270000|2022-02-03 20:14:30|84.87|82.67|84.72|82.52|84.87|82.67|84.72|82.52|0
1643919280000|2022-02-03 20:14:40|84.83|82.63|84.95|82.75|84.95|82.75|84.83|82.63|0
1643919290000|2022-02-03 20:14:50|84.87|82.67|84.8|82.6|84.87|82.67|84.72|82.52|0
1643919300000|2022-02-03 20:15:00|85.18|82.98|85.48|83.28|85.48|83.28|85.18|82.98|0
1643919310000|2022-02-03 20:15:10|85.78|83.58|85.86|83.66|85.93|83.73|85.78|83.58|0
1643919320000|2022-02-03 20:15:20|85.78|83.58|85.71|83.51|85.86|83.66|85.71|83.51|0
1643919330000|2022-02-03 20:15:30|85.86|83.66|85.63|83.43|85.86|83.66|85.63|83.43|0
1643919340000|2022-02-03 20:15:40|85.55|83.35|85.48|83.28|85.71|83.51|85.48|83.28|0
1643919350000|2022-02-03 20:15:50|85.63|83.43|84.91|82.71|85.63|83.43|84.68|82.48|0
1643919360000|2022-02-03 20:16:00|84.76|82.56|84.46|82.26|84.76|82.56|84.3|82.1|0
1643919370000|2022-02-03 20:16:10|84.68|82.48|84.46|82.26|84.76|82.56|84.46|82.26|0
1643919380000|2022-02-03 20:16:20|84.61|82.41|84.91|82.71|84.91|82.71|84.49|82.29|0
1643919390000|2022-02-03 20:16:30|85.06|82.86|85.21|83.01|85.21|83.01|84.98|82.78|0
1643919400000|2022-02-03 20:16:40|85.14|82.94|84.91|82.71|85.14|82.94|84.76|82.56|0
1643919410000|2022-02-03 20:16:50|84.98|82.78|84.91|82.71|85.06|82.86|84.91|82.71|0
1643919420000|2022-02-03 20:17:00|84.76|82.56|85.29|83.09|85.29|83.09|84.76|82.56|0
1643919430000|2022-02-03 20:17:10|85.32|83.12|85.36|83.16|85.36|83.16|85.21|83.01|0
1643919440000|2022-02-03 20:17:20|85.44|83.24|85.21|83.01|85.44|83.24|85.21|83.01|0
1643919450000|2022-02-03 20:17:30|85.29|83.09|85.06|82.86|85.36|83.16|85.06|82.86|0
1643919460000|2022-02-03 20:17:40|85.02|82.82|85.21|83.01|85.21|83.01|84.91|82.71|0
1643919470000|2022-02-03 20:17:50|85.17|82.97|85.06|82.86|85.17|82.97|85.06|82.86|0
1643919480000|2022-02-03 20:18:00|85.1|82.9|85.17|82.97|85.17|82.97|85.06|82.86|0
1643919490000|2022-02-03 20:18:10|85.14|82.94|84.91|82.71|85.14|82.94|84.91|82.71|0
1643919500000|2022-02-03 20:18:20|84.98|82.78|84.98|82.78|84.98|82.78|84.91|82.71|0
1643919510000|2022-02-03 20:18:30|84.91|82.71|85.1|82.9|85.1|82.9|84.91|82.71|0
1643919520000|2022-02-03 20:18:40|85.14|82.94|84.76|82.56|85.14|82.94|84.76|82.56|0
1643919530000|2022-02-03 20:18:50|84.31|82.11|84.46|82.26|84.46|82.26|84.24|82.04|0
1643919540000|2022-02-03 20:19:00|84.54|82.34|84.31|82.11|84.54|82.34|84.31|82.11|0
1643919550000|2022-02-03 20:19:10|84.01|81.81|84.01|81.81|84.09|81.89|84.01|81.81|0
1643919560000|2022-02-03 20:19:20|84.09|81.89|84.35|82.15|84.35|82.15|84.09|81.89|0
1643919570000|2022-02-03 20:19:30|84.24|82.04|84.54|82.34|84.69|82.49|84.24|82.04|0
1643919580000|2022-02-03 20:19:40|84.46|82.26|84.31|82.11|84.5|82.3|84.31|82.11|0
1643919590000|2022-02-03 20:19:50|84.46|82.26|84.92|82.72|84.92|82.72|84.46|82.26|0
1643919600000|2022-02-03 20:20:00|84.84|82.64|84.84|82.64|84.84|82.64|84.77|82.57|0
1643919610000|2022-02-03 20:20:10|84.92|82.72|84.84|82.64|84.92|82.72|84.84|82.64|0
1643919620000|2022-02-03 20:20:20|84.77|82.57|84.84|82.64|84.92|82.72|84.77|82.57|0
1643919630000|2022-02-03 20:20:30|84.88|82.68|85.22|83.02|85.22|83.02|84.88|82.68|0
1643919640000|2022-02-03 20:20:40|85.15|82.95|84.99|82.79|85.22|83.02|84.99|82.79|0
1643919650000|2022-02-03 20:20:50|85.22|83.02|86.22|84.02|86.22|84.02|85.22|83.02|0
1643919660000|2022-02-03 20:21:00|86.33|84.13|86.37|84.17|86.37|84.17|86.22|84.02|0
1643919670000|2022-02-03 20:21:10|86.29|84.09|86.33|84.13|86.33|84.13|86.29|84.09|0
1643919680000|2022-02-03 20:21:20|86.29|84.09|86.33|84.13|86.33|84.13|86.22|84.02|0
1643919690000|2022-02-03 20:21:30|86.22|84.02|86.06|83.86|86.22|84.02|86.06|83.86|0
1643919700000|2022-02-03 20:21:40|85.95|83.75|85.99|83.79|85.99|83.79|85.91|83.71|0
1643919710000|2022-02-03 20:21:50|86.06|83.86|85.91|83.71|86.06|83.86|85.91|83.71|0
1643919720000|2022-02-03 20:22:00|85.83|83.63|85.79|83.59|85.91|83.71|85.79|83.59|0
1643919730000|2022-02-03 20:22:10|85.53|83.33|85.45|83.25|85.53|83.33|85.45|83.25|0
1643919740000|2022-02-03 20:22:20|85.49|83.29|85.45|83.25|85.49|83.29|85.37|83.17|0
1643919750000|2022-02-03 20:22:30|85.53|83.33|85.45|83.25|85.53|83.33|85.45|83.25|0
1643919760000|2022-02-03 20:22:40|85.37|83.17|85.15|82.95|85.37|83.17|85.07|82.87|0
1643919770000|2022-02-03 20:22:50|85.07|82.87|85.07|82.87|85.15|82.95|85.07|82.87|0
1643919780000|2022-02-03 20:23:00|85.03|82.83|85.07|82.87|85.07|82.87|85.03|82.83|0
1643919790000|2022-02-03 20:23:10|84.88|82.68|85.07|82.87|85.11|82.91|84.88|82.68|0
1643919800000|2022-02-03 20:23:20|85.22|83.02|85.3|83.1|85.3|83.1|85.22|83.02|0
1643919810000|2022-02-03 20:23:30|85.37|83.17|85.45|83.25|85.45|83.25|85.37|83.17|0
1643919820000|2022-02-03 20:23:40|85.37|83.17|85.53|83.33|85.53|83.33|85.37|83.17|0
1643919830000|2022-02-03 20:23:50|85.45|83.25|85.3|83.1|85.53|83.33|85.3|83.1|0
1643919840000|2022-02-03 20:24:00|85.22|83.02|85.03|82.83|85.22|83.02|85.03|82.83|0
1643919850000|2022-02-03 20:24:10|84.92|82.72|84.84|82.64|84.92|82.72|84.84|82.64|0
1643919860000|2022-02-03 20:24:20|84.92|82.72|85.07|82.87|85.07|82.87|84.92|82.72|0
1643919870000|2022-02-03 20:24:30|85.18|82.98|84.99|82.79|85.18|82.98|84.99|82.79|0
1643919880000|2022-02-03 20:24:40|84.84|82.64|84.69|82.49|84.84|82.64|84.69|82.49|0
1643919890000|2022-02-03 20:24:50|84.77|82.57|84.76|82.56|84.77|82.57|84.76|82.56|0
1643919900000|2022-02-03 20:25:00|84.69|82.49|84.76|82.56|84.76|82.56|84.65|82.45|0
1643919910000|2022-02-03 20:25:10|84.61|82.41|84.46|82.26|84.61|82.41|84.46|82.26|0
1643919920000|2022-02-03 20:25:20|84.39|82.19|84.23|82.03|84.54|82.34|84.23|82.03|0
1643919930000|2022-02-03 20:25:30|84.08|81.88|84.01|81.81|84.23|82.03|84.01|81.81|0
1643919940000|2022-02-03 20:25:40|84.16|81.96|84.08|81.88|84.16|81.96|84.01|81.81|0
1643919950000|2022-02-03 20:25:50|84.01|81.81|83.71|81.51|84.01|81.81|83.71|81.51|0
1643919960000|2022-02-03 20:26:00|84.01|81.81|83.93|81.73|84.01|81.81|83.93|81.73|0
1643919970000|2022-02-03 20:26:10|84.01|81.81|83.93|81.73|84.01|81.81|83.93|81.73|0
1643919980000|2022-02-03 20:26:20|83.86|81.66|84.16|81.96|84.16|81.96|83.86|81.66|0
1643919990000|2022-02-03 20:26:30|84.23|82.03|84.23|82.03|84.35|82.15|84.23|82.03|0
1643920000000|2022-02-03 20:26:40|84.31|82.11|84.31|82.11|84.31|82.11|84.23|82.03|0
1643920010000|2022-02-03 20:26:50|84.39|82.19|84.16|81.96|84.39|82.19|84.16|81.96|0
1643920020000|2022-02-03 20:27:00|84.23|82.03|84.16|81.96|84.23|82.03|84.16|81.96|0
1643920030000|2022-02-03 20:27:10|84.42|82.22|84.61|82.41|84.61|82.41|84.42|82.22|0
1643920040000|2022-02-03 20:27:20|84.46|82.26|84.31|82.11|84.46|82.26|84.31|82.11|0
1643920050000|2022-02-03 20:27:30|84.23|82.03|84.08|81.88|84.23|82.03|84.08|81.88|0
1643920060000|2022-02-03 20:27:40|84.12|81.92|83.89|81.69|84.12|81.92|83.89|81.69|0
1643920070000|2022-02-03 20:27:50|83.48|81.28|83.44|81.24|83.48|81.28|83.33|81.13|0
1643920080000|2022-02-03 20:28:00|83.56|81.36|83.71|81.51|83.71|81.51|83.56|81.36|0
1643920090000|2022-02-03 20:28:10|83.86|81.66|83.41|81.21|83.86|81.66|83.41|81.21|0
1643920100000|2022-02-03 20:28:20|83.48|81.28|83.41|81.21|83.48|81.28|83.26|81.06|0
1643920110000|2022-02-03 20:28:30|83.33|81.13|83.52|81.32|83.52|81.32|83.33|81.13|0
1643920120000|2022-02-03 20:28:40|83.63|81.43|83.48|81.28|83.71|81.51|83.48|81.28|0
1643920130000|2022-02-03 20:28:50|83.41|81.21|83.48|81.28|83.48|81.28|83.33|81.13|0
1643920140000|2022-02-03 20:29:00|83.56|81.36|83.86|81.66|83.86|81.66|83.56|81.36|0
1643920150000|2022-02-03 20:29:10|83.78|81.58|84.08|81.88|84.08|81.88|83.78|81.58|0
1643920160000|2022-02-03 20:29:20|84.01|81.81|84.16|81.96|84.16|81.96|83.93|81.73|0
1643920170000|2022-02-03 20:29:30|84.04|81.84|84.23|82.03|84.23|82.03|84.04|81.84|0
1643920180000|2022-02-03 20:29:40|84.16|81.96|84.23|82.03|84.23|82.03|84.16|81.96|0
1643920190000|2022-02-03 20:29:50|84.31|82.11|84.23|82.03|84.38|82.18|84.23|82.03|0
1643920200000|2022-02-03 20:30:00|84.08|81.88|83.74|81.54|84.08|81.88|83.71|81.51|0
1643920210000|2022-02-03 20:30:10|83.48|81.28|83.78|81.58|83.78|81.58|83.4|81.2|0
1643920220000|2022-02-03 20:30:20|83.71|81.51|83.63|81.43|83.78|81.58|83.63|81.43|0
1643920230000|2022-02-03 20:30:30|83.55|81.35|83.48|81.28|83.55|81.35|83.48|81.28|0
1643920240000|2022-02-03 20:30:40|83.37|81.17|83.4|81.2|83.4|81.2|83.33|81.13|0
1643920250000|2022-02-03 20:30:50|83.48|81.28|83.33|81.13|83.48|81.28|83.33|81.13|0
1643920260000|2022-02-03 20:31:00|83.4|81.2|83.48|81.28|83.55|81.35|83.4|81.2|0
1643920270000|2022-02-03 20:31:10|83.33|81.13|83.03|80.83|83.4|81.2|82.96|80.76|0
1643920280000|2022-02-03 20:31:20|83.1|80.9|82.81|80.61|83.1|80.9|82.81|80.61|0
1643920290000|2022-02-03 20:31:30|82.58|80.38|82.88|80.68|82.88|80.68|82.43|80.23|0
1643920300000|2022-02-03 20:31:40|82.81|80.61|82.88|80.68|82.88|80.68|82.81|80.61|0
1643920310000|2022-02-03 20:31:50|82.96|80.76|82.73|80.53|82.96|80.76|82.73|80.53|0
1643920320000|2022-02-03 20:32:00|82.66|80.46|82.88|80.68|82.88|80.68|82.58|80.38|0
1643920330000|2022-02-03 20:32:10|83.03|80.83|82.99|80.79|83.18|80.98|82.99|80.79|0
1643920340000|2022-02-03 20:32:20|82.95|80.75|82.73|80.53|82.95|80.75|82.66|80.46|0
1643920350000|2022-02-03 20:32:30|82.66|80.46|82.36|80.16|82.66|80.46|82.36|80.16|0
1643920360000|2022-02-03 20:32:40|82.21|80.01|82.14|79.94|82.21|80.01|82.14|79.94|0
1643920370000|2022-02-03 20:32:50|82.17|79.97|82.21|80.01|82.25|80.05|82.17|79.97|0
1643920380000|2022-02-03 20:33:00|82.28|80.08|82.81|80.61|82.81|80.61|82.21|80.01|0
1643920390000|2022-02-03 20:33:10|82.73|80.53|82.06|79.86|82.73|80.53|82.06|79.86|0
1643920400000|2022-02-03 20:33:20|81.99|79.79|81.84|79.64|81.99|79.79|81.84|79.64|0
1643920410000|2022-02-03 20:33:30|81.69|79.49|82.14|79.94|82.14|79.94|81.69|79.49|0
1643920420000|2022-02-03 20:33:40|82.06|79.86|81.73|79.53|82.06|79.86|81.73|79.53|0
1643920430000|2022-02-03 20:33:50|81.62|79.42|81.69|79.49|81.69|79.49|81.43|79.23|0
1643920440000|2022-02-03 20:34:00|81.62|79.42|81.4|79.2|81.62|79.42|81.4|79.2|0
1643920450000|2022-02-03 20:34:10|81.32|79.12|81.17|78.97|81.32|79.12|81.1|78.9|0
1643920460000|2022-02-03 20:34:20|81.1|78.9|81.25|79.05|81.32|79.12|81.1|78.9|0
1643920470000|2022-02-03 20:34:30|81.17|78.97|81.25|79.05|81.25|79.05|81.17|78.97|0
1643920480000|2022-02-03 20:34:40|81.17|78.97|80.95|78.75|81.17|78.97|80.95|78.75|0
1643920490000|2022-02-03 20:34:50|80.81|78.61|80.66|78.46|80.81|78.61|80.66|78.46|0
1643920500000|2022-02-03 20:35:00|80.44|78.24|80.51|78.31|80.51|78.31|80.44|78.24|0
1643920510000|2022-02-03 20:35:10|80.44|78.24|80.88|78.68|80.88|78.68|80.44|78.24|0
1643920520000|2022-02-03 20:35:20|80.81|78.61|80.95|78.75|81.25|79.05|80.81|78.61|0
1643920530000|2022-02-03 20:35:30|81.1|78.9|81.17|78.97|81.17|78.97|81.03|78.83|0
1643920540000|2022-02-03 20:35:40|81.39|79.19|81.1|78.9|81.39|79.19|81.03|78.83|0
1643920550000|2022-02-03 20:35:50|81.39|79.19|81.17|78.97|81.39|79.19|81.17|78.97|0
1643920560000|2022-02-03 20:36:00|81.1|78.9|80.81|78.61|81.1|78.9|80.81|78.61|0
1643920570000|2022-02-03 20:36:10|80.62|78.42|80.66|78.46|80.73|78.53|80.62|78.42|0
1643920580000|2022-02-03 20:36:20|80.59|78.39|80.73|78.53|80.73|78.53|80.59|78.39|0
1643920590000|2022-02-03 20:36:30|80.59|78.39|80.59|78.39|80.73|78.53|80.59|78.39|0
1643920600000|2022-02-03 20:36:40|80.51|78.31|80.29|78.09|80.51|78.31|80.22|78.02|0
1643920610000|2022-02-03 20:36:50|80.22|78.02|79.93|77.73|80.22|78.02|79.93|77.73|0
1643920620000|2022-02-03 20:37:00|79.86|77.66|79.71|77.51|79.86|77.66|79.64|77.44|0
1643920630000|2022-02-03 20:37:10|79.78|77.58|79.78|77.58|79.78|77.58|79.71|77.51|0
1643920640000|2022-02-03 20:37:20|79.86|77.66|80.07|77.87|80.07|77.87|79.86|77.66|0
1643920650000|2022-02-03 20:37:30|80.15|77.95|80|77.8|80.15|77.95|80|77.8|0
1643920660000|2022-02-03 20:37:40|79.93|77.73|79.78|77.58|79.93|77.73|79.71|77.51|0
1643920670000|2022-02-03 20:37:50|79.71|77.51|79.86|77.66|79.86|77.66|79.71|77.51|0
1643920680000|2022-02-03 20:38:00|80|77.8|80|77.8|80.11|77.91|80|77.8|0
1643920690000|2022-02-03 20:38:10|79.93|77.73|79.64|77.44|79.93|77.73|79.64|77.44|0
1643920700000|2022-02-03 20:38:20|79.71|77.51|80|77.8|80|77.8|79.71|77.51|0
1643920710000|2022-02-03 20:38:30|79.86|77.66|79.78|77.58|79.86|77.66|79.71|77.51|0
1643920720000|2022-02-03 20:38:40|79.86|77.66|79.96|77.76|80|77.8|79.86|77.66|0
1643920730000|2022-02-03 20:38:50|80|77.8|80|77.8|80|77.8|79.93|77.73|0
1643920740000|2022-02-03 20:39:00|80.29|78.09|80.44|78.24|80.44|78.24|80.22|78.02|0
1643920750000|2022-02-03 20:39:10|80.29|78.09|80.22|78.02|80.37|78.17|80.22|78.02|0
1643920760000|2022-02-03 20:39:20|80.15|77.95|80.15|77.95|80.22|78.02|80.15|77.95|0
1643920770000|2022-02-03 20:39:30|80.22|78.02|80.59|78.39|80.73|78.53|80.22|78.02|0
1643920780000|2022-02-03 20:39:40|80.44|78.24|80.51|78.31|80.51|78.31|80.44|78.24|0
1643920790000|2022-02-03 20:39:50|80.47|78.27|80.44|78.24|80.47|78.27|80.4|78.2|0
1643920800000|2022-02-03 20:40:00|80.15|77.95|80.07|77.87|80.22|78.02|80.07|77.87|0
1643920810000|2022-02-03 20:40:10|79.93|77.73|80.04|77.84|80.04|77.84|79.93|77.73|0
1643920820000|2022-02-03 20:40:20|80.07|77.87|80.15|77.95|80.29|78.09|80.07|77.87|0
1643920830000|2022-02-03 20:40:30|80.07|77.87|80.29|78.09|80.29|78.09|80.07|77.87|0
1643920840000|2022-02-03 20:40:40|80.66|78.46|80.73|78.53|80.8|78.6|80.66|78.46|0
1643920850000|2022-02-03 20:40:50|80.8|78.6|80.51|78.31|80.8|78.6|80.51|78.31|0
1643920860000|2022-02-03 20:41:00|80.73|78.53|80.73|78.53|80.88|78.68|80.73|78.53|0
1643920870000|2022-02-03 20:41:10|80.95|78.75|81.54|79.34|81.54|79.34|80.95|78.75|0
1643920880000|2022-02-03 20:41:20|81.47|79.27|81.47|79.27|81.47|79.27|81.39|79.19|0
1643920890000|2022-02-03 20:41:30|81.39|79.19|81.54|79.34|81.61|79.41|81.39|79.19|0
1643920900000|2022-02-03 20:41:40|81.61|79.41|81.47|79.27|81.61|79.41|81.47|79.27|0
1643920910000|2022-02-03 20:41:50|81.54|79.34|81.61|79.41|81.61|79.41|81.5|79.3|0
1643920920000|2022-02-03 20:42:00|81.24|79.04|81.91|79.71|81.91|79.71|81.24|79.04|0
1643920930000|2022-02-03 20:42:10|81.61|79.41|81.65|79.45|81.69|79.49|81.61|79.41|0
1643920940000|2022-02-03 20:42:20|81.47|79.27|81.43|79.23|81.47|79.27|81.39|79.19|0
1643920950000|2022-02-03 20:42:30|81.39|79.19|81.32|79.12|81.39|79.19|81.17|78.97|0
1643920960000|2022-02-03 20:42:40|81.47|79.27|81.28|79.08|81.47|79.27|81.28|79.08|0
1643920970000|2022-02-03 20:42:50|81.32|79.12|81.17|78.97|81.32|79.12|81.17|78.97|0
1643920980000|2022-02-03 20:43:00|81.13|78.93|80.95|78.75|81.13|78.93|80.95|78.75|0
1643920990000|2022-02-03 20:43:10|81.1|78.9|81.17|78.97|81.17|78.97|81.02|78.82|0
1643921000000|2022-02-03 20:43:20|81.24|79.04|81.02|78.82|81.24|79.04|81.02|78.82|0
1643921010000|2022-02-03 20:43:30|80.95|78.75|80.91|78.71|80.95|78.75|80.8|78.6|0
1643921020000|2022-02-03 20:43:40|80.88|78.68|80.77|78.57|80.88|78.68|80.77|78.57|0
1643921030000|2022-02-03 20:43:50|80.73|78.53|80.8|78.6|80.8|78.6|80.66|78.46|0
1643921040000|2022-02-03 20:44:00|80.66|78.46|80.44|78.24|80.66|78.46|80.36|78.16|0
1643921050000|2022-02-03 20:44:10|80.51|78.31|80.51|78.31|80.58|78.38|80.51|78.31|0
1643921060000|2022-02-03 20:44:20|80.58|78.38|80.44|78.24|80.58|78.38|80.44|78.24|0
1643921070000|2022-02-03 20:44:30|80.36|78.16|80.29|78.09|80.44|78.24|80.29|78.09|0
1643921080000|2022-02-03 20:44:40|80.14|77.94|81.02|78.82|81.02|78.82|80.14|77.94|0
1643921090000|2022-02-03 20:44:50|81.1|78.9|80.8|78.6|81.1|78.9|80.73|78.53|0
1643921100000|2022-02-03 20:45:00|80.36|78.16|80.14|77.94|80.36|78.16|80.14|77.94|0
1643921110000|2022-02-03 20:45:10|80|77.8|79.71|77.51|80|77.8|79.71|77.51|0
1643921120000|2022-02-03 20:45:20|79.74|77.54|79.64|77.44|79.74|77.54|79.64|77.44|0
1643921130000|2022-02-03 20:45:30|79.27|77.07|79.35|77.15|79.35|77.15|79.27|77.07|0
1643921140000|2022-02-03 20:45:40|78.98|76.78|79.2|77|79.2|77|78.98|76.78|0
1643921150000|2022-02-03 20:45:50|79.09|76.89|79.13|76.93|79.13|76.93|78.98|76.78|0
1643921160000|2022-02-03 20:46:00|78.98|76.78|78.84|76.64|78.98|76.78|78.84|76.64|0
1643921170000|2022-02-03 20:46:10|78.8|76.6|79.27|77.07|79.27|77.07|78.77|76.57|0
1643921180000|2022-02-03 20:46:20|79.06|76.86|79.2|77|79.2|77|79.06|76.86|0
1643921190000|2022-02-03 20:46:30|78.98|76.78|79.2|77|79.2|77|78.98|76.78|0
1643921200000|2022-02-03 20:46:40|79.13|76.93|78.84|76.64|79.13|76.93|78.84|76.64|0
1643921210000|2022-02-03 20:46:50|78.77|76.57|78.84|76.64|78.84|76.64|78.77|76.57|0
1643921220000|2022-02-03 20:47:00|78.77|76.57|78.84|76.64|78.98|76.78|78.77|76.57|0
1643921230000|2022-02-03 20:47:10|78.77|76.57|78.84|76.64|78.91|76.71|78.77|76.57|0
1643921240000|2022-02-03 20:47:20|78.77|76.57|78.55|76.35|78.77|76.57|78.48|76.28|0
1643921250000|2022-02-03 20:47:30|78.41|76.21|78.48|76.28|78.66|76.46|78.41|76.21|0
1643921260000|2022-02-03 20:47:40|78.69|76.49|78.91|76.71|78.91|76.71|78.69|76.49|0
1643921270000|2022-02-03 20:47:50|78.98|76.78|79.06|76.86|79.06|76.86|78.98|76.78|0
1643921280000|2022-02-03 20:48:00|79.09|76.89|79.34|77.14|79.34|77.14|79.09|76.89|0
1643921290000|2022-02-03 20:48:10|79.49|77.29|78.91|76.71|79.49|77.29|78.91|76.71|0
1643921300000|2022-02-03 20:48:20|78.84|76.64|79.13|76.93|79.13|76.93|78.84|76.64|0
1643921310000|2022-02-03 20:48:30|79.05|76.85|79.05|76.85|79.05|76.85|78.95|76.75|0
1643921320000|2022-02-03 20:48:40|78.98|76.78|78.98|76.78|79.2|77|78.98|76.78|0
1643921330000|2022-02-03 20:48:50|79.02|76.82|79.13|76.93|79.13|76.93|78.98|76.78|0
1643921340000|2022-02-03 20:49:00|79.05|76.85|78.91|76.71|79.05|76.85|78.91|76.71|0
1643921350000|2022-02-03 20:49:10|79.13|76.93|79.13|76.93|79.13|76.93|78.91|76.71|0
1643921360000|2022-02-03 20:49:20|79.34|77.14|79.85|77.65|79.92|77.72|79.34|77.14|0
1643921370000|2022-02-03 20:49:30|79.71|77.51|79.34|77.14|79.71|77.51|79.27|77.07|0
1643921380000|2022-02-03 20:49:40|79.42|77.22|79.05|76.85|79.42|77.22|79.05|76.85|0
1643921390000|2022-02-03 20:49:50|78.94|76.74|78.91|76.71|78.98|76.78|78.91|76.71|0
1643921400000|2022-02-03 20:50:00|78.41|76.21|78.33|76.13|78.41|76.21|78.19|75.99|0
1643921410000|2022-02-03 20:50:10|77.76|75.56|77.83|75.63|77.83|75.63|77.69|75.49|0
1643921420000|2022-02-03 20:50:20|77.69|75.49|77.51|75.31|77.69|75.49|77.33|75.13|0
1643921430000|2022-02-03 20:50:30|77.55|75.35|77.83|75.63|77.83|75.63|77.55|75.35|0
1643921440000|2022-02-03 20:50:40|77.76|75.56|77.12|74.92|77.76|75.56|77.12|74.92|0
1643921450000|2022-02-03 20:50:50|77.19|74.99|77.19|74.99|77.19|74.99|77.12|74.92|0
1643921460000|2022-02-03 20:51:00|77.05|74.85|77.48|75.28|77.48|75.28|77.05|74.85|0
1643921470000|2022-02-03 20:51:10|77.26|75.06|77.26|75.06|77.41|75.21|77.26|75.06|0
1643921480000|2022-02-03 20:51:20|77.33|75.13|77.76|75.56|77.76|75.56|77.26|75.06|0
1643921490000|2022-02-03 20:51:30|77.41|75.21|77.33|75.13|77.41|75.21|77.16|74.96|0
1643921500000|2022-02-03 20:51:40|77.41|75.21|77.26|75.06|77.55|75.35|77.26|75.06|0
1643921510000|2022-02-03 20:51:50|77.12|74.92|77.12|74.92|77.12|74.92|77.05|74.85|0
1643921520000|2022-02-03 20:52:00|77.05|74.85|77.4|75.2|77.4|75.2|77.05|74.85|0
1643921530000|2022-02-03 20:52:10|77.33|75.13|77.37|75.17|77.37|75.17|77.33|75.13|0
1643921540000|2022-02-03 20:52:20|77.12|74.92|77.19|74.99|77.19|74.99|77.12|74.92|0
1643921550000|2022-02-03 20:52:30|77.12|74.92|76.91|74.71|77.12|74.92|76.91|74.71|0
1643921560000|2022-02-03 20:52:40|76.98|74.78|77.19|74.99|77.19|74.99|76.98|74.78|0
1643921570000|2022-02-03 20:52:50|77.26|75.06|77.69|75.49|77.69|75.49|77.23|75.03|0
1643921580000|2022-02-03 20:53:00|77.48|75.28|77.12|74.92|77.48|75.28|76.98|74.78|0
1643921590000|2022-02-03 20:53:10|76.98|74.78|74.94|72.74|76.98|74.78|74.59|72.39|0
1643921600000|2022-02-03 20:53:20|75.01|72.81|76.97|74.77|76.97|74.77|75.01|72.81|0
1643921610000|2022-02-03 20:53:30|78.81|76.61|78.66|76.46|78.81|76.61|78.66|76.46|0
1643921620000|2022-02-03 20:53:40|78.31|76.11|78.31|76.11|78.38|76.18|78.31|76.11|0
1643921630000|2022-02-03 20:53:50|78.23|76.03|78.38|76.18|78.38|76.18|78.23|76.03|0
1643921640000|2022-02-03 20:54:00|78.16|75.96|78.38|76.18|78.38|76.18|77.95|75.75|0
1643921650000|2022-02-03 20:54:10|78.52|76.32|78.23|76.03|78.52|76.32|78.16|75.96|0
1643921660000|2022-02-03 20:54:20|78.34|76.14|78.59|76.39|78.59|76.39|78.34|76.14|0
1643921670000|2022-02-03 20:54:30|78.52|76.32|78.88|76.68|78.95|76.75|78.52|76.32|0
1643921680000|2022-02-03 20:54:40|78.66|76.46|77.52|75.32|78.66|76.46|77.52|75.32|0
1643921690000|2022-02-03 20:54:50|77.17|74.97|77.52|75.32|77.52|75.32|77.17|74.97|0
1643921700000|2022-02-03 20:55:00|78.02|75.82|78.73|76.53|78.73|76.53|77.95|75.75|0
1643921710000|2022-02-03 20:55:10|79.09|76.89|79.67|77.47|79.7|77.5|79.09|76.89|0
1643921720000|2022-02-03 20:55:20|79.89|77.69|80.47|78.27|80.47|78.27|79.89|77.69|0
1643921730000|2022-02-03 20:55:30|80.43|78.23|79.96|77.76|80.43|78.23|79.96|77.76|0
1643921740000|2022-02-03 20:55:40|80.39|78.19|82.76|80.56|82.91|80.71|80.39|78.19|0
1643921750000|2022-02-03 20:55:50|83.13|80.93|80.92|78.72|83.65|81.45|80.92|78.72|0
1643921760000|2022-02-03 20:56:00|80.63|78.43|80.12|77.92|80.63|78.43|80.12|77.92|0
1643921770000|2022-02-03 20:56:10|79.04|76.84|79.53|77.33|79.67|77.47|78.71|76.51|0
1643921780000|2022-02-03 20:56:20|79.38|77.18|79.17|76.97|79.38|77.18|79.17|76.97|0
1643921790000|2022-02-03 20:56:30|79.31|77.11|79.02|76.82|79.31|77.11|78.74|76.54|0
1643921800000|2022-02-03 20:56:40|78.88|76.68|80.02|77.82|80.02|77.82|78.88|76.68|0
1643921810000|2022-02-03 20:56:50|79.95|77.75|80.65|78.45|80.65|78.45|79.87|77.67|0
1643921820000|2022-02-03 20:57:00|80.58|78.38|80.07|77.87|80.58|78.38|80.07|77.87|0
1643921830000|2022-02-03 20:57:10|79.93|77.73|79.28|77.08|80.07|77.87|79.28|77.08|0
1643921840000|2022-02-03 20:57:20|79.79|77.59|79.71|77.51|79.79|77.59|79.71|77.51|0
1643921850000|2022-02-03 20:57:30|79.86|77.66|80.36|78.16|80.36|78.16|79.86|77.66|0
1643921860000|2022-02-03 20:57:40|80.51|78.31|80.95|78.75|80.95|78.75|80.51|78.31|0
1643921870000|2022-02-03 20:57:50|80.8|78.6|80.44|78.24|80.87|78.67|80.44|78.24|0
1643921880000|2022-02-03 20:58:00|80.29|78.09|80.18|77.98|80.29|78.09|80.07|77.87|0
1643921890000|2022-02-03 20:58:10|79.75|77.55|79.93|77.73|80|77.8|79.75|77.55|0
1643921900000|2022-02-03 20:58:20|79.86|77.66|80.29|78.09|80.29|78.09|79.79|77.59|0
1643921910000|2022-02-03 20:58:30|80.22|78.02|80.51|78.31|80.51|78.31|80.22|78.02|0
1643921920000|2022-02-03 20:58:40|80.65|78.45|80.8|78.6|80.87|78.67|80.58|78.38|0
1643921930000|2022-02-03 20:58:50|81.02|78.82|81.31|79.11|81.31|79.11|81.02|78.82|0
1643921940000|2022-02-03 20:59:00|81.09|78.89|79.86|77.66|81.09|78.89|79.86|77.66|0
1643921950000|2022-02-03 20:59:10|79.64|77.44|80.29|78.09|80.29|78.09|79.64|77.44|0
1643921960000|2022-02-03 20:59:20|80.07|77.87|79.57|77.37|80.07|77.87|79.57|77.37|0
1643921970000|2022-02-03 20:59:30|79.35|77.15|79.21|77.01|79.35|77.15|79.21|77.01|0
1643921980000|2022-02-03 20:59:40|79.14|76.94|79.64|77.44|79.64|77.44|79.14|76.94|0
1643921990000|2022-02-03 20:59:50|79.71|77.51|79.78|77.58|79.78|77.58|79.46|77.26|0
1643922000000|2022-02-03 21:00:00|80.36|78.16|80.65|78.45|80.65|78.45|80.36|78.16|0
1643922010000|2022-02-03 21:00:10|80.94|78.74|80.94|78.74|81.38|79.18|80.94|78.74|0
1643922020000|2022-02-03 21:00:20|81.09|78.89|81.6|79.4|81.6|79.4|81.09|78.89|0
1643922030000|2022-02-03 21:00:30|81.53|79.33|81.75|79.55|81.82|79.62|81.53|79.33|0
1643922040000|2022-02-03 21:00:40|81.56|79.36|81.53|79.33|81.56|79.36|81.16|78.96|0
1643922050000|2022-02-03 21:00:50|81.16|78.96|80.58|78.38|81.24|79.04|80.58|78.38|0
1643922060000|2022-02-03 21:01:00|80.73|78.53|83.82|81.62|83.82|81.62|80.73|78.53|0
1643922070000|2022-02-03 21:01:10|84.79|82.59|85.47|83.27|85.47|83.27|83.6|81.4|0
1643922080000|2022-02-03 21:01:20|84.46|82.26|85.66|83.46|85.66|83.46|84.46|82.26|0
1643922090000|2022-02-03 21:01:30|85.4|83.2|85.25|83.05|85.55|83.35|85.25|83.05|0
1643922100000|2022-02-03 21:01:40|85.66|83.46|85.32|83.12|85.7|83.5|85.32|83.12|0
1643922110000|2022-02-03 21:01:50|85.43|83.23|85.47|83.27|85.47|83.27|85.36|83.16|0
1643922120000|2022-02-03 21:02:00|86.16|83.96|87.77|85.57|87.77|85.57|86.16|83.96|0
1643922130000|2022-02-03 21:02:10|88.15|85.95|87.77|85.57|88.15|85.95|87.38|85.18|0
1643922140000|2022-02-03 21:02:20|88.23|86.03|86.84|84.64|88.23|86.03|86.54|84.34|0
1643922150000|2022-02-03 21:02:30|87.38|85.18|87.65|85.45|87.65|85.45|87.15|84.95|0
1643922160000|2022-02-03 21:02:40|87.77|85.57|87.84|85.64|88.04|85.84|87.77|85.57|0
1643922170000|2022-02-03 21:02:50|88|85.8|89.32|87.12|89.32|87.12|88|85.8|0
1643922180000|2022-02-03 21:03:00|89.47|87.27|89.51|87.31|90.26|88.06|89.47|87.27|0
1643922190000|2022-02-03 21:03:10|89.28|87.08|89.16|86.96|89.28|87.08|89.16|86.96|0
1643922200000|2022-02-03 21:03:20|89.43|87.23|90.26|88.06|90.26|88.06|89.43|87.23|0
1643922210000|2022-02-03 21:03:30|90.02|87.82|89.59|87.39|90.02|87.82|89.59|87.39|0
1643922220000|2022-02-03 21:03:40|89.83|87.63|89.4|87.2|89.83|87.63|89.4|87.2|0
1643922230000|2022-02-03 21:03:50|89.79|87.59|90.38|88.18|90.38|88.18|89.79|87.59|0
1643922240000|2022-02-03 21:04:00|90.69|88.49|90.85|88.65|90.85|88.65|90.65|88.45|0
1643922250000|2022-02-03 21:04:10|91.13|88.93|90.34|88.14|91.21|89.01|90.26|88.06|0
1643922260000|2022-02-03 21:04:20|90.26|88.06|89.67|87.47|90.26|88.06|89.67|87.47|0
1643922270000|2022-02-03 21:04:30|94.64|92.44|95.08|92.88|95.08|92.88|94.48|92.28|0
1643922280000|2022-02-03 21:04:40|95.12|92.92|90.93|88.73|95.4|93.2|90.93|88.73|0
1643922290000|2022-02-03 21:04:50|90.38|88.18|88.43|86.23|90.38|88.18|87.81|85.61|0
1643922300000|2022-02-03 21:05:00|88.39|86.19|88.12|85.92|88.39|86.19|88.12|85.92|0
1643922310000|2022-02-03 21:05:10|88.66|86.46|88.86|86.66|88.86|86.66|88.51|86.31|0
1643922320000|2022-02-03 21:05:20|89.05|86.85|88.86|86.66|89.05|86.85|88.86|86.66|0
1643922330000|2022-02-03 21:05:30|88.7|86.5|88.58|86.38|88.7|86.5|88.31|86.11|0
1643922340000|2022-02-03 21:05:40|88.74|86.54|89.05|86.85|89.05|86.85|88.74|86.54|0
1643922350000|2022-02-03 21:05:50|88.94|86.74|88.58|86.38|88.94|86.74|88.58|86.38|0
1643922360000|2022-02-03 21:06:00|88.23|86.03|88.31|86.11|88.31|86.11|87.92|85.72|0
1643922370000|2022-02-03 21:06:10|88.39|86.19|88.19|85.99|88.39|86.19|88|85.8|0
1643922380000|2022-02-03 21:06:20|88|85.8|87.85|85.65|88.16|85.96|87.85|85.65|0
1643922390000|2022-02-03 21:06:30|87.92|85.72|87.54|85.34|87.92|85.72|87.54|85.34|0
1643922400000|2022-02-03 21:06:40|87.69|85.49|88.27|86.07|88.27|86.07|87.65|85.45|0
1643922410000|2022-02-03 21:06:50|88.31|86.11|88.23|86.03|88.39|86.19|88.23|86.03|0
1643922420000|2022-02-03 21:07:00|88.19|85.99|88.62|86.42|88.62|86.42|88.19|85.99|0
1643922430000|2022-02-03 21:07:10|88.86|86.66|88.62|86.42|88.94|86.74|88.62|86.42|0
1643922440000|2022-02-03 21:07:20|88.55|86.35|88.86|86.66|88.86|86.66|88.55|86.35|0
1643922450000|2022-02-03 21:07:30|88.74|86.54|88.94|86.74|88.94|86.74|88.74|86.54|0
1643922460000|2022-02-03 21:07:40|89.01|86.81|88.27|86.07|89.01|86.81|88.08|85.88|0
1643922470000|2022-02-03 21:07:50|88.16|85.96|87.69|85.49|88.16|85.96|87.69|85.49|0
1643922480000|2022-02-03 21:08:00|87.54|85.34|87.46|85.26|87.61|85.41|87.3|85.1|0
1643922490000|2022-02-03 21:08:10|87.54|85.34|87.69|85.49|87.69|85.49|87.54|85.34|0
1643922500000|2022-02-03 21:08:20|87.73|85.53|87.84|85.64|88.08|85.88|87.73|85.53|0
1643922510000|2022-02-03 21:08:30|88|85.8|88.08|85.88|88.08|85.88|87.92|85.72|0
1643922520000|2022-02-03 21:08:40|88.12|85.92|87.8|85.6|88.23|86.03|87.8|85.6|0
1643922530000|2022-02-03 21:08:50|87.46|85.26|86.92|84.72|87.46|85.26|86.92|84.72|0
1643922540000|2022-02-03 21:09:00|86.99|84.79|86.76|84.56|86.99|84.79|86.76|84.56|0
1643922550000|2022-02-03 21:09:10|86.61|84.41|86.23|84.03|86.61|84.41|86.23|84.03|0
1643922560000|2022-02-03 21:09:20|86.61|84.41|86.46|84.26|86.61|84.41|86.46|84.26|0
1643922570000|2022-02-03 21:09:30|86.15|83.95|85.88|83.68|86.15|83.95|85.84|83.64|0
1643922580000|2022-02-03 21:09:40|86.23|84.03|86.76|84.56|86.76|84.56|86.19|83.99|0
1643922590000|2022-02-03 21:09:50|86.69|84.49|86.65|84.45|86.76|84.56|86.65|84.45|0
1643922600000|2022-02-03 21:10:00|86.88|84.68|86.49|84.29|86.88|84.68|86.49|84.29|0
1643922610000|2022-02-03 21:10:10|86.69|84.49|86.38|84.18|86.69|84.49|86.38|84.18|0
1643922620000|2022-02-03 21:10:20|86.42|84.22|86.15|83.95|86.46|84.26|86.15|83.95|0
1643922630000|2022-02-03 21:10:30|86.19|83.99|86.26|84.06|86.26|84.06|86.15|83.95|0
1643922640000|2022-02-03 21:10:40|86.07|83.87|87.15|84.95|87.15|84.95|86.07|83.87|0
1643922650000|2022-02-03 21:10:50|87.26|85.06|86.76|84.56|87.26|85.06|86.76|84.56|0
1643922660000|2022-02-03 21:11:00|86.8|84.6|87.07|84.87|87.22|85.02|86.8|84.6|0
1643922670000|2022-02-03 21:11:10|87.03|84.83|86.84|84.64|87.03|84.83|86.84|84.64|0
1643922680000|2022-02-03 21:11:20|86.69|84.49|86.72|84.52|86.72|84.52|86.69|84.49|0
1643922690000|2022-02-03 21:11:30|86.84|84.64|86.76|84.56|87.15|84.95|86.76|84.56|0
1643922700000|2022-02-03 21:11:40|86.8|84.6|86.45|84.25|86.8|84.6|86.45|84.25|0
1643922710000|2022-02-03 21:11:50|86.3|84.1|86.15|83.95|86.3|84.1|85.84|83.64|0
1643922720000|2022-02-03 21:12:00|86.45|84.25|86.61|84.41|86.61|84.41|86.45|84.25|0
1643922730000|2022-02-03 21:12:10|86.84|84.64|86.64|84.44|86.84|84.64|86.61|84.41|0
1643922740000|2022-02-03 21:12:20|86.61|84.41|86.68|84.48|86.8|84.6|86.61|84.41|0
1643922750000|2022-02-03 21:12:30|86.49|84.29|86.41|84.21|86.61|84.41|86.41|84.21|0
1643922760000|2022-02-03 21:12:40|85.96|83.76|86.38|84.18|86.38|84.18|85.96|83.76|0
1643922770000|2022-02-03 21:12:50|86.3|84.1|86.11|83.91|86.3|84.1|85.95|83.75|0
1643922780000|2022-02-03 21:13:00|86.07|83.87|86.49|84.29|86.49|84.29|86.07|83.87|0
1643922790000|2022-02-03 21:13:10|86.34|84.14|86.8|84.6|86.8|84.6|86.34|84.14|0
1643922800000|2022-02-03 21:13:20|86.68|84.48|86.68|84.48|86.95|84.75|86.68|84.48|0
1643922810000|2022-02-03 21:13:30|86.84|84.64|87.18|84.98|87.18|84.98|86.84|84.64|0
1643922820000|2022-02-03 21:13:40|87.22|85.02|87.26|85.06|87.3|85.1|87.22|85.02|0
1643922830000|2022-02-03 21:13:50|87.34|85.14|87.46|85.26|87.49|85.29|87.18|84.98|0
1643922840000|2022-02-03 21:14:00|87.38|85.18|87.57|85.37|87.61|85.41|87.22|85.02|0
1643922850000|2022-02-03 21:14:10|87.34|85.14|87.88|85.68|87.88|85.68|87.34|85.14|0
1643922860000|2022-02-03 21:14:20|87.69|85.49|87.76|85.56|87.76|85.56|87.3|85.1|0
1643922870000|2022-02-03 21:14:30|87.49|85.29|87.45|85.25|87.53|85.33|87.45|85.25|0
1643922880000|2022-02-03 21:14:40|87.34|85.14|87.57|85.37|87.57|85.37|87.34|85.14|0
1643922890000|2022-02-03 21:14:50|87.38|85.18|87.92|85.72|87.96|85.76|87.38|85.18|0
1643922920000|2022-02-03 21:15:20|87.91|85.11|88.18|85.38|88.18|85.38|87.91|85.11|0
1643922930000|2022-02-03 21:15:30|88.02|85.22|87.87|85.07|88.02|85.22|87.79|84.99|0
1643922940000|2022-02-03 21:15:40|87.79|84.99|87.75|84.95|88.06|85.26|87.75|84.95|0
1643922950000|2022-02-03 21:15:50|87.87|85.07|87.79|84.99|88.06|85.26|87.79|84.99|0
1643922960000|2022-02-03 21:16:00|87.71|84.91|87.64|84.84|87.87|85.07|87.64|84.84|0
1643922970000|2022-02-03 21:16:10|87.87|85.07|88.14|85.34|88.14|85.34|87.87|85.07|0
1643922980000|2022-02-03 21:16:20|88.22|85.42|88.37|85.57|88.37|85.57|88.22|85.42|0
1643922990000|2022-02-03 21:16:30|88.3|85.5|88.49|85.69|88.49|85.69|88.3|85.5|0
1643923000000|2022-02-03 21:16:40|88.22|85.42|88.3|85.5|88.3|85.5|88.14|85.34|0
1643923010000|2022-02-03 21:16:50|88.57|85.77|89.08|86.28|89.08|86.28|88.57|85.77|0
1643923020000|2022-02-03 21:17:00|89.15|86.35|89.19|86.39|89.23|86.43|89|86.2|0
1643923030000|2022-02-03 21:17:10|89.39|86.59|89.62|86.82|89.62|86.82|89.31|86.51|0
1643923040000|2022-02-03 21:17:20|89.7|86.9|89.94|87.14|89.94|87.14|89.7|86.9|0
1643923050000|2022-02-03 21:17:30|90.05|87.25|90.53|87.73|90.53|87.73|90.05|87.25|0
1643923060000|2022-02-03 21:17:40|90.25|87.45|90.49|87.69|90.49|87.69|90.13|87.33|0
1643923070000|2022-02-03 21:17:50|90.41|87.61|90.41|87.61|90.57|87.77|90.41|87.61|0
1643923080000|2022-02-03 21:18:00|90.37|87.57|90.41|87.61|90.57|87.77|90.37|87.57|0
1643923090000|2022-02-03 21:18:10|90.49|87.69|90.25|87.45|90.49|87.69|90.17|87.37|0
1643923100000|2022-02-03 21:18:20|90.49|87.69|90.53|87.73|90.53|87.73|90.49|87.69|0
1643923110000|2022-02-03 21:18:30|90.73|87.93|91.04|88.24|91.08|88.28|90.73|87.93|0
1643923120000|2022-02-03 21:18:40|91.44|88.64|91.84|89.04|91.84|89.04|91.44|88.64|0
1643923130000|2022-02-03 21:18:50|92|89.2|92.24|89.44|92.4|89.6|92|89.2|0
1643923140000|2022-02-03 21:19:00|92.32|89.52|92.4|89.6|92.4|89.6|92.32|89.52|0
1643923150000|2022-02-03 21:19:10|92.32|89.52|92.16|89.36|92.32|89.52|92.12|89.32|0
1643923160000|2022-02-03 21:19:20|92.28|89.48|92.4|89.6|92.48|89.68|92.2|89.4|0
1643923170000|2022-02-03 21:19:30|93.08|90.28|93.04|90.24|93.2|90.4|93.04|90.24|0
1643923180000|2022-02-03 21:19:40|93.24|90.44|93.29|90.49|93.29|90.49|93.24|90.44|0
1643923190000|2022-02-03 21:19:50|93.37|90.57|93.29|90.49|93.45|90.65|93.29|90.49|0
1643923200000|2022-02-03 21:20:00|93.32|90.52|93.53|90.73|93.53|90.73|93.2|90.4|0
1643923210000|2022-02-03 21:20:10|93.4|90.6|93.29|90.49|93.53|90.73|93.29|90.49|0
1643923220000|2022-02-03 21:20:20|93.45|90.65|93.04|90.24|93.45|90.65|92.96|90.16|0
1643923230000|2022-02-03 21:20:30|93|90.2|92.88|90.08|93.04|90.24|92.88|90.08|0
1643923240000|2022-02-03 21:20:40|92.76|89.96|93|90.2|93|90.2|92.76|89.96|0
1643923250000|2022-02-03 21:20:50|93.16|90.36|93.45|90.65|93.45|90.65|93.16|90.36|0
1643923260000|2022-02-03 21:21:00|93.32|90.52|93.04|90.24|93.32|90.52|93.04|90.24|0
1643923270000|2022-02-03 21:21:10|93.08|90.28|92.68|89.88|93.08|90.28|92.68|89.88|0
1643923280000|2022-02-03 21:21:20|92.8|90|92.84|90.04|92.92|90.12|92.76|89.96|0
1643923290000|2022-02-03 21:21:30|92.96|90.16|92.8|90|92.96|90.16|92.8|90|0
1643923300000|2022-02-03 21:21:40|92.96|90.16|92.32|89.52|92.96|90.16|92.32|89.52|0
1643923310000|2022-02-03 21:21:50|92.72|89.92|92.76|89.96|92.88|90.08|92.72|89.92|0
1643923320000|2022-02-03 21:22:00|92.84|90.04|92.76|89.96|92.84|90.04|92.76|89.96|0
1643923330000|2022-02-03 21:22:10|92.64|89.84|92.32|89.52|92.64|89.84|92.32|89.52|0
1643923340000|2022-02-03 21:22:20|92.44|89.64|92.76|89.96|92.8|90|92.44|89.64|0
1643923350000|2022-02-03 21:22:30|92.72|89.92|92.84|90.04|92.84|90.04|92.72|89.92|0
1643923360000|2022-02-03 21:22:40|92.8|90|93.12|90.32|93.12|90.32|92.8|90|0
1643923370000|2022-02-03 21:22:50|93.04|90.24|92.8|90|93.04|90.24|92.8|90|0
1643923380000|2022-02-03 21:23:00|92.76|89.96|92.56|89.76|92.76|89.96|92.56|89.76|0
1643923390000|2022-02-03 21:23:10|92.48|89.68|93.04|90.24|93.04|90.24|92.48|89.68|0
1643923400000|2022-02-03 21:23:20|92.92|90.12|92.88|90.08|92.92|90.12|92.76|89.96|0
1643923410000|2022-02-03 21:23:30|92.8|90|92.64|89.84|92.8|90|92.6|89.8|0
1643923420000|2022-02-03 21:23:40|92.72|89.92|92.8|90|92.88|90.08|92.72|89.92|0
1643923430000|2022-02-03 21:23:50|92.68|89.88|92.56|89.76|92.68|89.88|92.56|89.76|0
1643923440000|2022-02-03 21:24:00|92.4|89.6|92.32|89.52|92.56|89.76|92.32|89.52|0
1643923450000|2022-02-03 21:24:10|92.52|89.72|92.32|89.52|92.52|89.72|92.32|89.52|0
1643923460000|2022-02-03 21:24:20|92.28|89.48|92.44|89.64|92.44|89.64|92.28|89.48|0
1643923470000|2022-02-03 21:24:30|92.48|89.68|92.52|89.72|92.56|89.76|92.48|89.68|0
1643923480000|2022-02-03 21:24:40|92.56|89.76|92.4|89.6|92.64|89.84|92.4|89.6|0
1643923490000|2022-02-03 21:24:50|92.48|89.68|92.4|89.6|92.48|89.68|92.4|89.6|0
1643923500000|2022-02-03 21:25:00|92.24|89.44|92.64|89.84|92.64|89.84|92.24|89.44|0
1643923510000|2022-02-03 21:25:10|92.96|90.16|92.88|90.08|92.96|90.16|92.84|90.04|0
1643923520000|2022-02-03 21:25:20|92.68|89.88|92.76|89.96|92.76|89.96|92.64|89.84|0
1643923530000|2022-02-03 21:25:30|92.96|90.16|92.96|90.16|93.04|90.24|92.96|90.16|0
1643923540000|2022-02-03 21:25:40|92.88|90.08|92.64|89.84|92.88|90.08|92.64|89.84|0
1643923550000|2022-02-03 21:25:50|92.56|89.76|92.08|89.28|92.56|89.76|92.08|89.28|0
1643923560000|2022-02-03 21:26:00|92.04|89.24|92.32|89.52|92.32|89.52|92.04|89.24|0
1643923570000|2022-02-03 21:26:10|92.24|89.44|92.4|89.6|92.4|89.6|92.24|89.44|0
1643923580000|2022-02-03 21:26:20|92.44|89.64|92.6|89.8|92.6|89.8|92.44|89.64|0
1643923590000|2022-02-03 21:26:30|92.72|89.92|92.68|89.88|92.72|89.92|92.6|89.8|0
1643923600000|2022-02-03 21:26:40|92.72|89.92|92.52|89.72|92.76|89.96|92.52|89.72|0
1643923610000|2022-02-03 21:26:50|92.2|89.4|92.08|89.28|92.2|89.4|92.08|89.28|0
1643923620000|2022-02-03 21:27:00|92|89.2|92.32|89.52|92.32|89.52|92|89.2|0
1643923630000|2022-02-03 21:27:10|92.36|89.56|92.24|89.44|92.36|89.56|92.24|89.44|0
1643923640000|2022-02-03 21:27:20|92.03|89.23|92.11|89.31|92.11|89.31|92.03|89.23|0
1643923650000|2022-02-03 21:27:30|92.16|89.36|92.16|89.36|92.16|89.36|92.08|89.28|0
1643923660000|2022-02-03 21:27:40|92.08|89.28|91.92|89.12|92.08|89.28|91.92|89.12|0
1643923670000|2022-02-03 21:27:50|91.76|88.96|91.68|88.88|91.76|88.96|91.68|88.88|0
1643923680000|2022-02-03 21:28:00|91.76|88.96|91.76|88.96|91.79|88.99|91.68|88.88|0
1643923690000|2022-02-03 21:28:10|91.79|88.99|91.64|88.84|91.79|88.99|91.64|88.84|0
1643923700000|2022-02-03 21:28:20|91.76|88.96|91.76|88.96|91.76|88.96|91.76|88.96|0
1643923710000|2022-02-03 21:28:30|91.68|88.88|91.76|88.96|91.76|88.96|91.68|88.88|0
1643923720000|2022-02-03 21:28:40|91.95|89.15|91.95|89.15|92.03|89.23|91.92|89.12|0
1643923730000|2022-02-03 21:28:50|91.92|89.12|92.24|89.44|92.32|89.52|91.84|89.04|0
1643923740000|2022-02-03 21:29:00|92.11|89.31|92.16|89.36|92.16|89.36|92.08|89.28|0
1643923750000|2022-02-03 21:29:10|92.32|89.52|92.4|89.6|92.4|89.6|92.19|89.39|0
1643923760000|2022-02-03 21:29:20|92.43|89.63|92.56|89.76|92.6|89.8|92.43|89.63|0
1643923770000|2022-02-03 21:29:30|92.64|89.84|92.56|89.76|92.64|89.84|92.48|89.68|0
1643923780000|2022-02-03 21:29:40|92.51|89.71|92.64|89.84|92.64|89.84|92.51|89.71|0
1643923790000|2022-02-03 21:29:50|92.59|89.79|92.76|89.96|92.76|89.96|92.56|89.76|0
1643923800000|2022-02-03 21:30:00|92.72|89.92|93|90.2|93.04|90.24|92.72|89.92|0
1643923810000|2022-02-03 21:30:10|93.2|90.4|93.36|90.56|93.36|90.56|93.2|90.4|0
1643923820000|2022-02-03 21:30:20|93.28|90.48|93.16|90.36|93.28|90.48|93.16|90.36|0
1643923830000|2022-02-03 21:30:30|93.12|90.32|93.2|90.4|93.28|90.48|93.12|90.32|0
1643923840000|2022-02-03 21:30:40|93.04|90.24|92.96|90.16|93.04|90.24|92.96|90.16|0
1643923850000|2022-02-03 21:30:50|92.8|90|92.8|90|93|90.2|92.8|90|0
1643923860000|2022-02-03 21:31:00|92.84|90.04|92.88|90.08|92.96|90.16|92.84|90.04|0
1643923870000|2022-02-03 21:31:10|93.04|90.24|93.04|90.24|93.04|90.24|93.04|90.24|0
1643923880000|2022-02-03 21:31:20|93|90.2|92.92|90.12|93.04|90.24|92.92|90.12|0
1643923890000|2022-02-03 21:31:30|92.84|90.04|92.84|90.04|92.84|90.04|92.84|90.04|0
1643923900000|2022-02-03 21:31:40|92.92|90.12|93.24|90.44|93.24|90.44|92.92|90.12|0
1643923910000|2022-02-03 21:31:50|93.36|90.56|93.48|90.68|93.52|90.72|93.36|90.56|0
1643923920000|2022-02-03 21:32:00|93.52|90.72|93.56|90.76|93.68|90.88|93.52|90.72|0
1643923930000|2022-02-03 21:32:10|93.6|90.8|93.6|90.8|93.6|90.8|93.56|90.76|0
1643923940000|2022-02-03 21:32:20|93.68|90.88|93.64|90.84|93.68|90.88|93.64|90.84|0
1643923950000|2022-02-03 21:32:30|93.6|90.8|93.6|90.8|93.6|90.8|93.52|90.72|0
1643923960000|2022-02-03 21:32:40|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1643923970000|2022-02-03 21:32:50|93.6|90.8|93.6|90.8|93.64|90.84|93.6|90.8|0
1643923980000|2022-02-03 21:33:00|93.56|90.76|93.36|90.56|93.56|90.76|93.36|90.56|0
1643923990000|2022-02-03 21:33:10|93.2|90.4|93.44|90.64|93.44|90.64|93.2|90.4|0
1643924000000|2022-02-03 21:33:20|93.52|90.72|93.44|90.64|93.52|90.72|93.44|90.64|0
1643924010000|2022-02-03 21:33:30|93.4|90.6|93.2|90.4|93.4|90.6|93.2|90.4|0
1643924020000|2022-02-03 21:33:40|93.12|90.32|93.28|90.48|93.28|90.48|93.12|90.32|0
1643924030000|2022-02-03 21:33:50|93.44|90.64|93.36|90.56|93.44|90.64|93.32|90.52|0
1643924040000|2022-02-03 21:34:00|93.24|90.44|93.2|90.4|93.24|90.44|93.12|90.32|0
1643924050000|2022-02-03 21:34:10|93.12|90.32|93|90.2|93.12|90.32|93|90.2|0
1643924060000|2022-02-03 21:34:20|93.12|90.32|93.12|90.32|93.2|90.4|93.12|90.32|0
1643924070000|2022-02-03 21:34:30|93.04|90.24|93.04|90.24|93.04|90.24|93.04|90.24|0
1643924080000|2022-02-03 21:34:40|92.96|90.16|92.71|89.91|92.96|90.16|92.71|89.91|0
1643924090000|2022-02-03 21:34:50|92.63|89.83|92.8|90|92.8|90|92.63|89.83|0
1643924100000|2022-02-03 21:35:00|92.75|89.95|92.63|89.83|92.8|90|92.63|89.83|0
1643924110000|2022-02-03 21:35:10|92.67|89.87|93.08|90.28|93.08|90.28|92.67|89.87|0
1643924120000|2022-02-03 21:35:20|93.12|90.32|92.96|90.16|93.12|90.32|92.96|90.16|0
1643924130000|2022-02-03 21:35:30|92.91|90.11|93.04|90.24|93.04|90.24|92.88|90.08|0
1643924140000|2022-02-03 21:35:40|93.12|90.32|93.04|90.24|93.2|90.4|93.04|90.24|0
1643924150000|2022-02-03 21:35:50|93.08|90.28|92.91|90.11|93.12|90.32|92.91|90.11|0
1643924160000|2022-02-03 21:36:00|92.88|90.08|92.96|90.16|92.96|90.16|92.88|90.08|0
1643924170000|2022-02-03 21:36:10|92.79|89.99|92.59|89.79|92.79|89.99|92.55|89.75|0
1643924180000|2022-02-03 21:36:20|92.67|89.87|92.88|90.08|92.88|90.08|92.67|89.87|0
1643924190000|2022-02-03 21:36:30|92.99|90.19|93.07|90.27|93.07|90.27|92.99|90.19|0
1643924200000|2022-02-03 21:36:40|93.2|90.4|93.28|90.48|93.28|90.48|93.2|90.4|0
1643924210000|2022-02-03 21:36:50|93.24|90.44|93.16|90.36|93.24|90.44|93.12|90.32|0
1643924220000|2022-02-03 21:37:00|93.12|90.32|92.96|90.16|93.12|90.32|92.96|90.16|0
1643924230000|2022-02-03 21:37:10|92.91|90.11|93.16|90.36|93.16|90.36|92.59|89.79|0
1643924240000|2022-02-03 21:37:20|93.12|90.32|93.07|90.27|93.12|90.32|93.07|90.27|0
1643924250000|2022-02-03 21:37:30|92.99|90.19|93.04|90.24|93.04|90.24|92.91|90.11|0
1643924260000|2022-02-03 21:37:40|93.28|90.48|93.12|90.32|93.28|90.48|93.12|90.32|0
1643924270000|2022-02-03 21:37:50|93.07|90.27|93.12|90.32|93.2|90.4|93.07|90.27|0
1643924280000|2022-02-03 21:38:00|92.91|90.11|93.12|90.32|93.28|90.48|92.79|89.99|0
1643924290000|2022-02-03 21:38:10|93.07|90.27|93.07|90.27|93.12|90.32|93.07|90.27|0
1643924300000|2022-02-03 21:38:20|93.2|90.4|93.15|90.35|93.24|90.44|93.15|90.35|0
1643924310000|2022-02-03 21:38:30|93.24|90.44|93.28|90.48|93.52|90.72|93.24|90.44|0
1643924320000|2022-02-03 21:38:40|93.24|90.44|92.95|90.15|93.24|90.44|92.95|90.15|0
1643924330000|2022-02-03 21:38:50|92.91|90.11|92.99|90.19|92.99|90.19|92.87|90.07|0
1643924340000|2022-02-03 21:39:00|93.04|90.24|93.28|90.48|93.28|90.48|93.04|90.24|0
1643924350000|2022-02-03 21:39:10|93.2|90.4|93.24|90.44|93.28|90.48|93.2|90.4|0
1643924360000|2022-02-03 21:39:20|93.07|90.27|93.4|90.6|93.4|90.6|93.07|90.27|0
1643924370000|2022-02-03 21:39:30|93.32|90.52|93.6|90.8|93.6|90.8|93.28|90.48|0
1643924380000|2022-02-03 21:39:40|93.68|90.88|93.6|90.8|93.68|90.88|93.6|90.8|0
1643924390000|2022-02-03 21:39:50|93.52|90.72|93.68|90.88|93.72|90.92|93.52|90.72|0
1643924400000|2022-02-03 21:40:00|93.76|90.96|93.8|91|93.84|91.04|93.76|90.96|0
1643924410000|2022-02-03 21:40:10|93.84|91.04|93.72|90.92|93.84|91.04|93.72|90.92|0
1643924420000|2022-02-03 21:40:20|93.68|90.88|93.6|90.8|93.72|90.92|93.6|90.8|0
1643924430000|2022-02-03 21:40:30|93.68|90.88|93.64|90.84|93.68|90.88|93.64|90.84|0
1643924440000|2022-02-03 21:40:40|93.6|90.8|93.76|90.96|93.76|90.96|93.56|90.76|0
1643924450000|2022-02-03 21:40:50|93.72|90.92|93.52|90.72|93.72|90.92|93.52|90.72|0
1643924460000|2022-02-03 21:41:00|93.48|90.68|93.52|90.72|93.52|90.72|93.44|90.64|0
1643924470000|2022-02-03 21:41:10|93.56|90.76|93.28|90.48|93.56|90.76|93.28|90.48|0
1643924480000|2022-02-03 21:41:20|93.36|90.56|93.36|90.56|93.36|90.56|93.28|90.48|0
1643924490000|2022-02-03 21:41:30|93.28|90.48|93.36|90.56|93.44|90.64|93.2|90.4|0
1643924500000|2022-02-03 21:41:40|93.44|90.64|93.44|90.64|93.44|90.64|93.44|90.64|0
1643924510000|2022-02-03 21:41:50|93.6|90.8|93.6|90.8|93.68|90.88|93.6|90.8|0
1643924520000|2022-02-03 21:42:00|93.68|90.88|93.6|90.8|93.68|90.88|93.6|90.8|0
1643924530000|2022-02-03 21:42:10|93.64|90.84|93.68|90.88|93.68|90.88|93.64|90.84|0
1643924540000|2022-02-03 21:42:20|93.64|90.84|93.76|90.96|93.76|90.96|93.64|90.84|0
1643924550000|2022-02-03 21:42:30|93.68|90.88|94|91.2|94|91.2|93.68|90.88|0
1643924560000|2022-02-03 21:42:40|94.25|91.45|94.29|91.49|94.29|91.49|94.25|91.45|0
1643924570000|2022-02-03 21:42:50|94.25|91.45|94.33|91.53|94.33|91.53|94.25|91.45|0
1643924580000|2022-02-03 21:43:00|94.25|91.45|94.09|91.29|94.25|91.45|94.09|91.29|0
1643924590000|2022-02-03 21:43:10|94|91.2|93.96|91.16|94.09|91.29|93.96|91.16|0
1643924600000|2022-02-03 21:43:20|94.08|91.28|94.17|91.37|94.17|91.37|94.08|91.28|0
1643924610000|2022-02-03 21:43:30|94.08|91.28|94.21|91.41|94.25|91.45|94.08|91.28|0
1643924620000|2022-02-03 21:43:40|94.25|91.45|94.25|91.45|94.25|91.45|94.17|91.37|0
1643924630000|2022-02-03 21:43:50|94.17|91.37|94.2|91.4|94.25|91.45|94.17|91.37|0
1643924640000|2022-02-03 21:44:00|94.25|91.45|94.2|91.4|94.25|91.45|94.2|91.4|0
1643924650000|2022-02-03 21:44:10|94.25|91.45|94.33|91.53|94.33|91.53|94.2|91.4|0
1643924660000|2022-02-03 21:44:20|94.41|91.61|94.41|91.61|94.41|91.61|94.41|91.61|0
1643924670000|2022-02-03 21:44:30|94.33|91.53|94.2|91.4|94.33|91.53|94.17|91.37|0
1643924680000|2022-02-03 21:44:40|94.08|91.28|94.08|91.28|94.12|91.32|94.08|91.28|0
1643924690000|2022-02-03 21:44:50|94.17|91.37|94.12|91.32|94.17|91.37|94.08|91.28|0
1643924700000|2022-02-03 21:45:00|94.17|91.37|94.17|91.37|94.17|91.37|94.17|91.37|0
1643924730000|2022-02-03 21:45:30|94.04|91.24|94.04|91.24|94.04|91.24|94.04|91.24|0
1643924740000|2022-02-03 21:45:40|93.84|91.04|93.68|90.88|93.84|91.04|93.68|90.88|0
1643924750000|2022-02-03 21:45:50|93.76|90.96|93.76|90.96|93.76|90.96|93.72|90.92|0
1643924760000|2022-02-03 21:46:00|93.84|91.04|93.84|91.04|93.84|91.04|93.76|90.96|0
1643924770000|2022-02-03 21:46:10|93.76|90.96|93.96|91.16|93.96|91.16|93.76|90.96|0
1643924780000|2022-02-03 21:46:20|93.92|91.12|93.8|91|93.96|91.16|93.8|91|0
1643924790000|2022-02-03 21:46:30|93.96|91.16|94.04|91.24|94.04|91.24|93.96|91.16|0
1643924800000|2022-02-03 21:46:40|94.08|91.28|94.08|91.28|94.16|91.36|94.08|91.28|0
1643924810000|2022-02-03 21:46:50|94.04|91.24|94|91.2|94.04|91.24|94|91.2|0
1643924820000|2022-02-03 21:47:00|93.76|90.96|93.64|90.84|93.76|90.96|93.64|90.84|0
1643924830000|2022-02-03 21:47:10|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1643924840000|2022-02-03 21:47:20|93.76|90.96|93.84|91.04|93.84|91.04|93.76|90.96|0
1643924850000|2022-02-03 21:47:30|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1643924860000|2022-02-03 21:47:40|93.8|91|93.8|91|93.8|91|93.8|91|0
1643924870000|2022-02-03 21:47:50|93.96|91.16|94|91.2|94|91.2|93.96|91.16|0
1643924880000|2022-02-03 21:48:00|93.96|91.16|93.92|91.12|93.96|91.16|93.92|91.12|0
1643924890000|2022-02-03 21:48:10|94|91.2|94.08|91.28|94.08|91.28|94|91.2|0
1643924900000|2022-02-03 21:48:20|94|91.2|94|91.2|94|91.2|94|91.2|0
1643924910000|2022-02-03 21:48:30|93.92|91.12|94|91.2|94.08|91.28|93.92|91.12|0
1643924920000|2022-02-03 21:48:40|94.04|91.24|94|91.2|94.08|91.28|94|91.2|0
1643924930000|2022-02-03 21:48:50|93.96|91.16|93.84|91.04|93.96|91.16|93.84|91.04|0
1643924940000|2022-02-03 21:49:00|93.8|91|93.8|91|93.84|91.04|93.8|91|0
1643924950000|2022-02-03 21:49:10|93.76|90.96|93.68|90.88|93.76|90.96|93.68|90.88|0
1643924960000|2022-02-03 21:49:20|93.76|90.96|93.68|90.88|93.76|90.96|93.68|90.88|0
1643924970000|2022-02-03 21:49:30|93.6|90.8|93.6|90.8|93.68|90.88|93.6|90.8|0
1643924980000|2022-02-03 21:49:40|93.51|90.71|93.6|90.8|93.6|90.8|93.51|90.71|0
1643924990000|2022-02-03 21:49:50|93.51|90.71|93.6|90.8|93.6|90.8|93.51|90.71|0
1643925000000|2022-02-03 21:50:00|93.55|90.75|93.51|90.71|93.55|90.75|93.51|90.71|0
1643925010000|2022-02-03 21:50:10|93.55|90.75|93.6|90.8|93.6|90.8|93.55|90.75|0
1643925020000|2022-02-03 21:50:20|93.55|90.75|93.51|90.71|93.6|90.8|93.51|90.71|0
1643925030000|2022-02-03 21:50:30|93.47|90.67|93.39|90.59|93.47|90.67|93.39|90.59|0
1643925040000|2022-02-03 21:50:40|93.27|90.47|93.35|90.55|93.35|90.55|93.19|90.39|0
1643925050000|2022-02-03 21:50:50|93.27|90.47|93.27|90.47|93.27|90.47|93.27|90.47|0
1643925060000|2022-02-03 21:51:00|93.35|90.55|93.19|90.39|93.35|90.55|93.19|90.39|0
1643925070000|2022-02-03 21:51:10|93.11|90.31|93.03|90.23|93.11|90.31|93.03|90.23|0
1643925080000|2022-02-03 21:51:20|93.11|90.31|93.27|90.47|93.27|90.47|93.11|90.31|0
1643925100000|2022-02-03 21:51:40|93.35|90.55|93.43|90.63|93.43|90.63|93.35|90.55|0
1643925110000|2022-02-03 21:51:50|93.51|90.71|93.43|90.63|93.51|90.71|93.35|90.55|0
1643925120000|2022-02-03 21:52:00|93.47|90.67|93.39|90.59|93.47|90.67|93.39|90.59|0
1643925130000|2022-02-03 21:52:10|93.35|90.55|93.35|90.55|93.35|90.55|93.27|90.47|0
1643925140000|2022-02-03 21:52:20|93.27|90.47|93.51|90.71|93.51|90.71|93.27|90.47|0
1643925150000|2022-02-03 21:52:30|93.63|90.83|93.68|90.88|93.68|90.88|93.59|90.79|0
1643925160000|2022-02-03 21:52:40|93.76|90.96|93.92|91.12|93.92|91.12|93.76|90.96|0
1643925170000|2022-02-03 21:52:50|94|91.2|94.08|91.28|94.08|91.28|94|91.2|0
1643925180000|2022-02-03 21:53:00|94.16|91.36|94.16|91.36|94.16|91.36|94.16|91.36|0
1643925190000|2022-02-03 21:53:10|94.32|91.52|94.32|91.52|94.32|91.52|94.32|91.52|0
1643925200000|2022-02-03 21:53:20|94.24|91.44|94.41|91.61|94.41|91.61|94.24|91.44|0
1643925210000|2022-02-03 21:53:30|94.32|91.52|94.24|91.44|94.36|91.56|94.24|91.44|0
1643925220000|2022-02-03 21:53:40|94.2|91.4|94.2|91.4|94.24|91.44|94.2|91.4|0
1643925230000|2022-02-03 21:53:50|94.24|91.44|94.24|91.44|94.24|91.44|94.2|91.4|0
1643925240000|2022-02-03 21:54:00|94.32|91.52|94.41|91.61|94.41|91.61|94.32|91.52|0
1643925260000|2022-02-03 21:54:20|94.57|91.77|94.98|92.18|94.98|92.18|94.57|91.77|0
1643925270000|2022-02-03 21:54:30|94.93|92.13|95.06|92.26|95.06|92.26|94.93|92.13|0
1643925280000|2022-02-03 21:54:40|94.98|92.18|95.18|92.38|95.18|92.38|94.98|92.18|0
1643925290000|2022-02-03 21:54:50|95.06|92.26|95.3|92.5|95.3|92.5|95.06|92.26|0
1643925300000|2022-02-03 21:55:00|95.22|92.42|94.98|92.18|95.22|92.42|94.98|92.18|0
1643925310000|2022-02-03 21:55:10|95.14|92.34|95.06|92.26|95.34|92.54|95.06|92.26|0
1643925320000|2022-02-03 21:55:20|95.26|92.46|95.06|92.26|95.3|92.5|95.06|92.26|0
1643925330000|2022-02-03 21:55:30|94.98|92.18|95.06|92.26|95.06|92.26|94.98|92.18|0
1643925340000|2022-02-03 21:55:40|95.1|92.3|95.22|92.42|95.22|92.42|95.1|92.3|0
1643925350000|2022-02-03 21:55:50|95.18|92.38|95.39|92.59|95.39|92.59|95.18|92.38|0
1643925360000|2022-02-03 21:56:00|95.42|92.62|95.39|92.59|95.42|92.62|95.39|92.59|0
1643925370000|2022-02-03 21:56:10|95.34|92.54|95.18|92.38|95.34|92.54|95.18|92.38|0
1643925380000|2022-02-03 21:56:20|95.14|92.34|95.14|92.34|95.14|92.34|95.14|92.34|0
1643925400000|2022-02-03 21:56:40|95.22|92.42|95.14|92.34|95.22|92.42|95.14|92.34|0
1643925410000|2022-02-03 21:56:50|95.22|92.42|95.47|92.67|95.47|92.67|95.22|92.42|0
1643925420000|2022-02-03 21:57:00|95.63|92.83|95.67|92.87|95.71|92.91|95.63|92.83|0
1643925430000|2022-02-03 21:57:10|95.63|92.83|95.63|92.83|95.63|92.83|95.59|92.79|0
1643925440000|2022-02-03 21:57:20|95.71|92.91|95.88|93.08|95.88|93.08|95.71|92.91|0
1643925450000|2022-02-03 21:57:30|95.8|93|95.71|92.91|95.8|93|95.71|92.91|0
1643925460000|2022-02-03 21:57:40|95.67|92.87|95.59|92.79|95.67|92.87|95.59|92.79|0
1643925470000|2022-02-03 21:57:50|95.55|92.75|95.42|92.62|95.55|92.75|95.42|92.62|0
1643925480000|2022-02-03 21:58:00|95.34|92.54|95.34|92.54|95.34|92.54|95.3|92.5|0
1643925490000|2022-02-03 21:58:10|95.3|92.5|95.3|92.5|95.3|92.5|95.26|92.46|0
1643925500000|2022-02-03 21:58:20|95.34|92.54|95.47|92.67|95.47|92.67|95.26|92.46|0
1643925510000|2022-02-03 21:58:30|95.51|92.71|95.55|92.75|95.55|92.75|95.51|92.71|0
1643925520000|2022-02-03 21:58:40|95.59|92.79|95.59|92.79|95.59|92.79|95.59|92.79|0
1643925530000|2022-02-03 21:58:50|95.55|92.75|95.55|92.75|95.59|92.79|95.55|92.75|0
1643925540000|2022-02-03 21:59:00|95.51|92.71|95.51|92.71|95.55|92.75|95.51|92.71|0
1643925550000|2022-02-03 21:59:10|95.47|92.67|95.3|92.5|95.47|92.67|95.3|92.5|0
1643925560000|2022-02-03 21:59:20|95.22|92.42|95.18|92.38|95.22|92.42|95.18|92.38|0
1643925570000|2022-02-03 21:59:30|95.14|92.34|95.06|92.26|95.14|92.34|95.01|92.21|0
1643925580000|2022-02-03 21:59:40|95.1|92.3|94.93|92.13|95.1|92.3|94.93|92.13|0
1643925590000|2022-02-03 21:59:50|94.77|91.97|95.14|92.34|95.14|92.34|94.77|91.97|0
1643925600000|2022-02-03 22:00:00|95.21|92.41|95.2|92.4|95.21|92.41|95.2|92.4|0
1643925620000|2022-02-03 22:00:20|95.19|92.39|95.13|92.33|95.19|92.39|95.13|92.33|0
1643925630000|2022-02-03 22:00:30|95.08|92.28|95.12|92.32|95.12|92.32|95.06|92.26|0
1643925640000|2022-02-03 22:00:40|95.1|92.3|95.1|92.3|95.1|92.3|95.1|92.3|0
1643925660000|2022-02-03 22:01:00|95.12|92.32|95.12|92.32|95.12|92.32|95.12|92.32|0
1643925680000|2022-02-03 22:01:20|95.08|92.28|95.03|92.23|95.08|92.28|95.03|92.23|0
1643925690000|2022-02-03 22:01:30|94.9|92.1|94.71|91.91|94.9|92.1|94.71|91.91|0
1643925700000|2022-02-03 22:01:40|94.67|91.87|94.61|91.81|94.77|91.97|94.61|91.81|0
1643925720000|2022-02-03 22:02:00|94.54|91.74|94.54|91.74|94.54|91.74|94.54|91.74|0
1643925730000|2022-02-03 22:02:10|94.63|91.83|94.63|91.83|94.63|91.83|94.63|91.83|0
1643925790000|2022-02-03 22:03:10|94.59|91.79|94.59|91.79|94.59|91.79|94.59|91.79|0
1643925800000|2022-02-03 22:03:20|94.68|91.88|94.56|91.76|94.72|91.92|94.56|91.76|0
1643925810000|2022-02-03 22:03:30|94.57|91.77|94.57|91.77|94.57|91.77|94.57|91.77|0
1643925820000|2022-02-03 22:03:40|94.44|91.64|94.82|92.02|94.82|92.02|94.44|91.64|0
1643925840000|2022-02-03 22:04:00|94.71|91.91|94.71|91.91|94.71|91.91|94.71|91.91|0
1643925850000|2022-02-03 22:04:10|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1643925880000|2022-02-03 22:04:40|94.69|91.89|94.69|91.89|94.69|91.89|94.69|91.89|0
1643925900000|2022-02-03 22:05:00|94.7|91.9|94.7|91.9|94.7|91.9|94.7|91.9|0
1643925910000|2022-02-03 22:05:10|94.64|91.84|94.57|91.77|94.64|91.84|94.57|91.77|0
1643925920000|2022-02-03 22:05:20|94.45|91.65|94.53|91.73|94.53|91.73|94.45|91.65|0
1643925930000|2022-02-03 22:05:30|94.46|91.66|94.38|91.58|94.46|91.66|94.38|91.58|0
1643925940000|2022-02-03 22:05:40|94.31|91.51|94.31|91.51|94.31|91.51|94.31|91.51|0
1643925950000|2022-02-03 22:05:50|94.3|91.5|94.27|91.47|94.3|91.5|94.27|91.47|0
1643925960000|2022-02-03 22:06:00|94.26|91.46|94.25|91.45|94.26|91.46|94.25|91.45|0
1643925970000|2022-02-03 22:06:10|94.22|91.42|94.19|91.39|94.22|91.42|94.19|91.39|0
1643925980000|2022-02-03 22:06:20|94.25|91.45|94.25|91.45|94.25|91.45|94.25|91.45|0
1643925990000|2022-02-03 22:06:30|94.09|91.29|94.25|91.45|94.25|91.45|94.09|91.29|0
1643926000000|2022-02-03 22:06:40|94.07|91.27|94.07|91.27|94.07|91.27|94.07|91.27|0
1643926020000|2022-02-03 22:07:00|94.17|91.37|94.25|91.45|94.25|91.45|94.17|91.37|0
1643926030000|2022-02-03 22:07:10|94.3|91.5|94.31|91.51|94.31|91.51|94.25|91.45|0
1643926040000|2022-02-03 22:07:20|94.03|91.23|94.01|91.21|94.03|91.23|94.01|91.21|0
1643926050000|2022-02-03 22:07:30|94.05|91.25|94.27|91.47|94.27|91.47|94.05|91.25|0
1643926070000|2022-02-03 22:07:50|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1643926090000|2022-02-03 22:08:10|94.17|91.37|94.24|91.44|94.24|91.44|94.17|91.37|0
1643926120000|2022-02-03 22:08:40|94.22|91.42|94.2|91.4|94.22|91.42|94.2|91.4|0
1643926130000|2022-02-03 22:08:50|94.21|91.41|94.11|91.31|94.21|91.41|94.11|91.31|0
1643926140000|2022-02-03 22:09:00|94.09|91.29|93.98|91.18|94.09|91.29|93.98|91.18|0
1643926150000|2022-02-03 22:09:10|94.02|91.22|93.98|91.18|94.02|91.22|93.98|91.18|0
1643926160000|2022-02-03 22:09:20|93.93|91.13|93.93|91.13|93.93|91.13|93.93|91.13|0
1643926180000|2022-02-03 22:09:40|93.91|91.11|93.9|91.1|93.91|91.11|93.9|91.1|0
1643926190000|2022-02-03 22:09:50|93.88|91.08|93.88|91.08|93.88|91.08|93.88|91.08|0
1643926200000|2022-02-03 22:10:00|93.91|91.11|93.91|91.11|93.91|91.11|93.91|91.11|0
1643926210000|2022-02-03 22:10:10|93.86|91.06|93.86|91.06|93.86|91.06|93.86|91.06|0
1643926220000|2022-02-03 22:10:20|93.9|91.1|93.91|91.11|93.91|91.11|93.9|91.1|0
1643926230000|2022-02-03 22:10:30|93.87|91.07|93.88|91.08|93.88|91.08|93.87|91.07|0
1643926240000|2022-02-03 22:10:40|93.87|91.07|93.76|90.96|93.87|91.07|93.76|90.96|0
1643926250000|2022-02-03 22:10:50|93.75|90.95|93.74|90.94|93.75|90.95|93.74|90.94|0
1643926260000|2022-02-03 22:11:00|93.62|90.82|93.64|90.84|93.64|90.84|93.62|90.82|0
1643926270000|2022-02-03 22:11:10|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1643926280000|2022-02-03 22:11:20|93.69|90.89|93.69|90.89|93.69|90.89|93.69|90.89|0
1643926290000|2022-02-03 22:11:30|93.56|90.76|93.61|90.81|93.65|90.85|93.56|90.76|0
1643926310000|2022-02-03 22:11:50|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1643926320000|2022-02-03 22:12:00|93.64|90.84|93.63|90.83|93.64|90.84|93.63|90.83|0
1643926330000|2022-02-03 22:12:10|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1643926340000|2022-02-03 22:12:20|93.43|90.63|93.44|90.64|93.44|90.64|93.43|90.63|0
1643926350000|2022-02-03 22:12:30|93.43|90.63|93.31|90.51|93.49|90.69|93.31|90.51|0
1643926360000|2022-02-03 22:12:40|93.49|90.69|93.45|90.65|93.49|90.69|93.45|90.65|0
1643926380000|2022-02-03 22:13:00|93.35|90.55|93.35|90.55|93.35|90.55|93.35|90.55|0
1643926390000|2022-02-03 22:13:10|93.75|90.95|93.52|90.72|93.75|90.95|93.52|90.72|0
1643926420000|2022-02-03 22:13:40|93.57|90.77|93.57|90.77|93.57|90.77|93.57|90.77|0
1643926430000|2022-02-03 22:13:50|93.58|90.78|93.58|90.78|93.58|90.78|93.58|90.78|0
1643926450000|2022-02-03 22:14:10|93.69|90.89|93.58|90.78|93.69|90.89|93.58|90.78|0
1643926460000|2022-02-03 22:14:20|93.57|90.77|93.57|90.77|93.57|90.77|93.57|90.77|0
1643926470000|2022-02-03 22:14:30|93.58|90.78|93.58|90.78|93.58|90.78|93.58|90.78|0
1643926480000|2022-02-03 22:14:40|93.59|90.79|93.59|90.79|93.59|90.79|93.59|90.79|0
1643926490000|2022-02-03 22:14:50|93.58|90.78|93.58|90.78|93.58|90.78|93.58|90.78|0
1643926500000|2022-02-03 22:15:00|93.59|90.79|93.69|90.89|93.69|90.89|93.59|90.79|0
1643926510000|2022-02-03 22:15:10|93.66|90.86|93.64|90.84|93.66|90.86|93.59|90.79|0
1643926520000|2022-02-03 22:15:20|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1643926630000|2022-02-03 22:17:10|93.66|90.86|93.62|90.82|93.66|90.86|93.62|90.82|0
1643926640000|2022-02-03 22:17:20|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1643926650000|2022-02-03 22:17:30|93.51|90.71|93.57|90.77|93.57|90.77|93.51|90.71|0
1643926710000|2022-02-03 22:18:30|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1643926720000|2022-02-03 22:18:40|93.35|90.55|93.35|90.55|93.35|90.55|93.35|90.55|0
1643926730000|2022-02-03 22:18:50|93.31|90.51|93.31|90.51|93.31|90.51|93.31|90.51|0
1643926740000|2022-02-03 22:19:00|93.27|90.47|93.27|90.47|93.27|90.47|93.27|90.47|0
1643926760000|2022-02-03 22:19:20|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1643926770000|2022-02-03 22:19:30|93.19|90.39|93.19|90.39|93.19|90.39|93.19|90.39|0
1643926780000|2022-02-03 22:19:40|93.27|90.47|93.1|90.3|93.27|90.47|93.1|90.3|0
1643926790000|2022-02-03 22:19:50|92.98|90.18|92.98|90.18|92.98|90.18|92.98|90.18|0
1643926800000|2022-02-03 22:20:00|93.04|90.24|93.04|90.24|93.04|90.24|93.04|90.24|0
1643926840000|2022-02-03 22:20:40|93|90.2|92.98|90.18|93|90.2|92.98|90.18|0
1643926850000|2022-02-03 22:20:50|93|90.2|93|90.2|93|90.2|93|90.2|0
1643926860000|2022-02-03 22:21:00|92.96|90.16|92.96|90.16|92.96|90.16|92.96|90.16|0
1643926870000|2022-02-03 22:21:10|92.87|90.07|92.86|90.06|92.87|90.07|92.86|90.06|0
1643926880000|2022-02-03 22:21:20|92.87|90.07|92.87|90.07|92.87|90.07|92.87|90.07|0
1643926890000|2022-02-03 22:21:30|92.84|90.04|92.86|90.06|92.86|90.06|92.84|90.04|0
1643926900000|2022-02-03 22:21:40|92.87|90.07|92.87|90.07|92.87|90.07|92.87|90.07|0
1643926910000|2022-02-03 22:21:50|92.94|90.14|92.94|90.14|92.94|90.14|92.94|90.14|0
1643926920000|2022-02-03 22:22:00|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1643926940000|2022-02-03 22:22:20|93.03|90.23|93.03|90.23|93.03|90.23|93.03|90.23|0
1643926990000|2022-02-03 22:23:10|92.99|90.19|93.03|90.23|93.03|90.23|92.99|90.19|0
1643927010000|2022-02-03 22:23:30|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1643927020000|2022-02-03 22:23:40|93.03|90.23|93.03|90.23|93.03|90.23|93.03|90.23|0
1643927040000|2022-02-03 22:24:00|92.97|90.17|93.03|90.23|93.03|90.23|92.97|90.17|0
1643927050000|2022-02-03 22:24:10|92.98|90.18|92.93|90.13|92.98|90.18|92.93|90.13|0
1643927060000|2022-02-03 22:24:20|92.9|90.1|92.81|90.01|92.9|90.1|92.81|90.01|0
1643927070000|2022-02-03 22:24:30|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1643927080000|2022-02-03 22:24:40|92.79|89.99|92.84|90.04|92.84|90.04|92.79|89.99|0
1643927090000|2022-02-03 22:24:50|92.83|90.03|92.73|89.93|92.83|90.03|92.7|89.9|0
1643927100000|2022-02-03 22:25:00|92.77|89.97|92.73|89.93|92.77|89.97|92.73|89.93|0
1643927110000|2022-02-03 22:25:10|92.77|89.97|92.73|89.93|92.77|89.97|92.73|89.93|0
1643927120000|2022-02-03 22:25:20|92.77|89.97|92.75|89.95|92.77|89.97|92.75|89.95|0
1643927130000|2022-02-03 22:25:30|92.77|89.97|92.66|89.86|92.77|89.97|92.66|89.86|0
1643927140000|2022-02-03 22:25:40|92.68|89.88|92.68|89.88|92.68|89.88|92.68|89.88|0
1643927150000|2022-02-03 22:25:50|92.7|89.9|92.66|89.86|92.7|89.9|92.66|89.86|0
1643927160000|2022-02-03 22:26:00|92.67|89.87|92.67|89.87|92.67|89.87|92.67|89.87|0
1643927170000|2022-02-03 22:26:10|92.66|89.86|92.66|89.86|92.66|89.86|92.66|89.86|0
1643927200000|2022-02-03 22:26:40|92.7|89.9|92.65|89.85|92.7|89.9|92.65|89.85|0
1643927210000|2022-02-03 22:26:50|92.53|89.73|92.43|89.63|92.53|89.73|92.43|89.63|0
1643927220000|2022-02-03 22:27:00|92.36|89.56|92.36|89.56|92.36|89.56|92.36|89.56|0
1643927230000|2022-02-03 22:27:10|92.38|89.58|92.25|89.45|92.38|89.58|92.25|89.45|0
1643927260000|2022-02-03 22:27:40|92.26|89.46|92.09|89.29|92.26|89.46|92.09|89.29|0
1643927280000|2022-02-03 22:28:00|91.95|89.15|91.95|89.15|91.95|89.15|91.95|89.15|0
1643927290000|2022-02-03 22:28:10|91.89|89.09|91.9|89.1|91.9|89.1|91.89|89.09|0
1643927300000|2022-02-03 22:28:20|91.95|89.15|92.08|89.28|92.08|89.28|91.95|89.15|0
1643927310000|2022-02-03 22:28:30|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1643927320000|2022-02-03 22:28:40|92.01|89.21|92.01|89.21|92.01|89.21|92.01|89.21|0
1643927390000|2022-02-03 22:29:50|91.95|89.15|91.95|89.15|91.95|89.15|91.95|89.15|0
1643927400000|2022-02-03 22:30:00|91.93|89.13|91.92|89.12|91.93|89.13|91.92|89.12|0
1643927410000|2022-02-03 22:30:10|91.93|89.13|92.1|89.3|92.1|89.3|91.93|89.13|0
1643927420000|2022-02-03 22:30:20|92.48|89.68|92.27|89.47|92.48|89.68|92.27|89.47|0
1643927430000|2022-02-03 22:30:30|92.24|89.44|92.18|89.38|92.25|89.45|92.18|89.38|0
1643927440000|2022-02-03 22:30:40|92.17|89.37|92.17|89.37|92.17|89.37|92.17|89.37|0
1643927450000|2022-02-03 22:30:50|92.34|89.54|92.38|89.58|92.38|89.58|92.34|89.54|0
1643927470000|2022-02-03 22:31:10|92.35|89.55|92.23|89.43|92.35|89.55|92.23|89.43|0
1643927480000|2022-02-03 22:31:20|92.32|89.52|92.34|89.54|92.35|89.55|92.32|89.52|0
1643927490000|2022-02-03 22:31:30|92.3|89.5|92.3|89.5|92.3|89.5|92.3|89.5|0
1643927500000|2022-02-03 22:31:40|92.2|89.4|92.2|89.4|92.2|89.4|92.2|89.4|0
1643927510000|2022-02-03 22:31:50|92.3|89.5|92.3|89.5|92.3|89.5|92.3|89.5|0
1643927560000|2022-02-03 22:32:40|92.25|89.45|92.35|89.55|92.35|89.55|92.25|89.45|0
1643927570000|2022-02-03 22:32:50|92.38|89.58|92.25|89.45|92.38|89.58|92.25|89.45|0
1643927600000|2022-02-03 22:33:20|92.26|89.46|92.25|89.45|92.26|89.46|92.25|89.45|0
1643927620000|2022-02-03 22:33:40|92.26|89.46|92.26|89.46|92.26|89.46|92.26|89.46|0
1643927630000|2022-02-03 22:33:50|92.37|89.57|92.37|89.57|92.37|89.57|92.37|89.57|0
1643927640000|2022-02-03 22:34:00|92.32|89.52|92.32|89.52|92.32|89.52|92.32|89.52|0
1643927650000|2022-02-03 22:34:10|92.48|89.68|92.48|89.68|92.48|89.68|92.48|89.68|0
1643927660000|2022-02-03 22:34:20|92.36|89.56|92.42|89.62|92.42|89.62|92.36|89.56|0
1643927670000|2022-02-03 22:34:30|92.46|89.66|92.48|89.68|92.5|89.7|92.46|89.66|0
1643927680000|2022-02-03 22:34:40|92.6|89.8|92.6|89.8|92.61|89.81|92.6|89.8|0
1643927690000|2022-02-03 22:34:50|92.77|89.97|92.77|89.97|92.77|89.97|92.77|89.97|0
1643927700000|2022-02-03 22:35:00|92.71|89.91|92.69|89.89|92.71|89.91|92.69|89.89|0
1643927710000|2022-02-03 22:35:10|93.72|90.92|93.12|90.32|93.72|90.92|93.02|90.22|0
1643927720000|2022-02-03 22:35:20|93.1|90.3|93.1|90.3|93.1|90.3|92.89|90.09|0
1643927730000|2022-02-03 22:35:30|92.89|90.09|92.97|90.17|92.97|90.17|92.89|90.09|0
1643927740000|2022-02-03 22:35:40|93.15|90.35|93.14|90.34|93.15|90.35|93.14|90.34|0
1643927750000|2022-02-03 22:35:50|93.12|90.32|93.12|90.32|93.12|90.32|93.12|90.32|0
1643927760000|2022-02-03 22:36:00|93.08|90.28|93.07|90.27|93.12|90.32|93.07|90.27|0
1643927770000|2022-02-03 22:36:10|93|90.2|93|90.2|93|90.2|93|90.2|0
1643927800000|2022-02-03 22:36:40|93.11|90.31|93|90.2|93.11|90.31|93|90.2|0
1643927820000|2022-02-03 22:37:00|92.94|90.14|92.83|90.03|92.94|90.14|92.83|90.03|0
1643927870000|2022-02-03 22:37:50|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1643927880000|2022-02-03 22:38:00|92.83|90.03|92.82|90.02|92.83|90.03|92.82|90.02|0
1643927890000|2022-02-03 22:38:10|92.76|89.96|92.76|89.96|92.76|89.96|92.76|89.96|0
1643927900000|2022-02-03 22:38:20|92.75|89.95|92.75|89.95|92.75|89.95|92.75|89.95|0
1643927910000|2022-02-03 22:38:30|92.7|89.9|92.7|89.9|92.7|89.9|92.7|89.9|0
1643927920000|2022-02-03 22:38:40|92.66|89.86|92.3|89.5|92.66|89.86|92.3|89.5|0
1643927930000|2022-02-03 22:38:50|92.43|89.63|92.42|89.62|92.43|89.63|92.42|89.62|0
1643927940000|2022-02-03 22:39:00|92.26|89.46|92.26|89.46|92.26|89.46|92.26|89.46|0
1643927950000|2022-02-03 22:39:10|92.19|89.39|92.19|89.39|92.19|89.39|92.19|89.39|0
1643927960000|2022-02-03 22:39:20|92.18|89.38|92.29|89.49|92.3|89.5|92.18|89.38|0
1643927970000|2022-02-03 22:39:30|92.3|89.5|92.29|89.49|92.3|89.5|92.29|89.49|0
1643927990000|2022-02-03 22:39:50|92.27|89.47|92.21|89.41|92.27|89.47|92.21|89.41|0
1643928010000|2022-02-03 22:40:10|92.29|89.49|92.29|89.49|92.29|89.49|92.29|89.49|0
1643928030000|2022-02-03 22:40:30|92.33|89.53|92.33|89.53|92.33|89.53|92.33|89.53|0
1643928050000|2022-02-03 22:40:50|92.35|89.55|92.35|89.55|92.35|89.55|92.35|89.55|0
1643928060000|2022-02-03 22:41:00|92.65|89.85|92.65|89.85|92.65|89.85|92.34|89.54|0
1643928090000|2022-02-03 22:41:30|92.71|89.91|92.73|89.93|92.73|89.93|92.71|89.91|0
1643928100000|2022-02-03 22:41:40|92.77|89.97|92.73|89.93|92.77|89.97|92.44|89.64|0
1643928120000|2022-02-03 22:42:00|92.93|90.13|93.1|90.3|93.1|90.3|92.93|90.13|0
1643928130000|2022-02-03 22:42:10|93.23|90.43|93.41|90.61|93.41|90.61|93.23|90.43|0
1643928140000|2022-02-03 22:42:20|93.29|90.49|93.32|90.52|93.32|90.52|93.29|90.49|0
1643928150000|2022-02-03 22:42:30|93.61|90.81|93.45|90.65|93.62|90.82|93.44|90.64|0
1643928160000|2022-02-03 22:42:40|93.47|90.67|93.28|90.48|93.47|90.67|93.28|90.48|0
1643928170000|2022-02-03 22:42:50|93.29|90.49|93.25|90.45|93.29|90.49|93.25|90.45|0
1643928180000|2022-02-03 22:43:00|93.17|90.37|93.16|90.36|93.17|90.37|93.16|90.36|0
1643928200000|2022-02-03 22:43:20|93.17|90.37|93.18|90.38|93.18|90.38|93.17|90.37|0
1643928210000|2022-02-03 22:43:30|93.07|90.27|92.98|90.18|93.07|90.27|92.98|90.18|0
1643928260000|2022-02-03 22:44:20|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1643928280000|2022-02-03 22:44:40|92.87|90.07|92.87|90.07|92.87|90.07|92.87|90.07|0
1643928290000|2022-02-03 22:44:50|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1643928300000|2022-02-03 22:45:00|93.11|90.31|93.11|90.31|93.11|90.31|93.11|90.31|0
1643928310000|2022-02-03 22:45:10|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1643928320000|2022-02-03 22:45:20|93.11|90.31|93.1|90.3|93.11|90.31|93.1|90.3|0
1643928350000|2022-02-03 22:45:50|93.12|90.32|92.86|90.06|93.12|90.32|92.86|90.06|0
1643928360000|2022-02-03 22:46:00|93.1|90.3|93.1|90.3|93.1|90.3|93.1|90.3|0
1643928380000|2022-02-03 22:46:20|93.11|90.31|93.11|90.31|93.11|90.31|93.11|90.31|0
1643928390000|2022-02-03 22:46:30|93.18|90.38|92.94|90.14|93.18|90.38|92.94|90.14|0
1643928400000|2022-02-03 22:46:40|92.97|90.17|92.97|90.17|92.97|90.17|92.97|90.17|0
1643928410000|2022-02-03 22:46:50|92.98|90.18|93.02|90.22|93.02|90.22|92.97|90.17|0
1643928420000|2022-02-03 22:47:00|92.84|90.04|93.02|90.22|93.06|90.26|92.84|90.04|0
1643928430000|2022-02-03 22:47:10|92.84|90.04|92.83|90.03|92.84|90.04|92.79|89.99|0
1643928440000|2022-02-03 22:47:20|93.01|90.21|92.84|90.04|93.06|90.26|92.84|90.04|0
1643928450000|2022-02-03 22:47:30|93.04|90.24|92.99|90.19|93.04|90.24|92.99|90.19|0
1643928460000|2022-02-03 22:47:40|92.94|90.14|92.92|90.12|92.94|90.14|92.92|90.12|0
1643928470000|2022-02-03 22:47:50|92.77|89.97|92.56|89.76|92.77|89.97|92.56|89.76|0
1643928480000|2022-02-03 22:48:00|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1643928490000|2022-02-03 22:48:10|92.72|89.92|92.71|89.91|92.72|89.92|92.71|89.91|0
1643928500000|2022-02-03 22:48:20|92.36|89.56|92.36|89.56|92.36|89.56|92.36|89.56|0
1643928510000|2022-02-03 22:48:30|92.4|89.6|92.4|89.6|92.4|89.6|92.4|89.6|0
1643928520000|2022-02-03 22:48:40|92.36|89.56|92.36|89.56|92.36|89.56|92.36|89.56|0
1643928530000|2022-02-03 22:48:50|92.57|89.77|92.57|89.77|92.6|89.8|92.57|89.77|0
1643928540000|2022-02-03 22:49:00|92.6|89.8|92.62|89.82|92.62|89.82|92.6|89.8|0
1643928550000|2022-02-03 22:49:10|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1643928560000|2022-02-03 22:49:20|92.5|89.7|92.51|89.71|92.51|89.71|92.5|89.7|0
1643928570000|2022-02-03 22:49:30|92.45|89.65|92.45|89.65|92.45|89.65|92.45|89.65|0
1643928590000|2022-02-03 22:49:50|92.44|89.64|92.44|89.64|92.44|89.64|92.44|89.64|0
1643928600000|2022-02-03 22:50:00|92.43|89.63|92.43|89.63|92.43|89.63|92.43|89.63|0
1643928610000|2022-02-03 22:50:10|92.56|89.76|92.48|89.68|92.56|89.76|92.48|89.68|0
1643928620000|2022-02-03 22:50:20|92.49|89.69|92.42|89.62|92.49|89.69|92.42|89.62|0
1643928630000|2022-02-03 22:50:30|92.4|89.6|92.43|89.63|92.43|89.63|92.4|89.6|0
1643928640000|2022-02-03 22:50:40|92.48|89.68|92.49|89.69|92.51|89.71|92.48|89.68|0
1643928650000|2022-02-03 22:50:50|92.43|89.63|92.43|89.63|92.43|89.63|92.43|89.63|0
1643928690000|2022-02-03 22:51:30|92.44|89.64|92.44|89.64|92.44|89.64|92.44|89.64|0
1643928700000|2022-02-03 22:51:40|92.49|89.69|92.44|89.64|92.49|89.69|92.44|89.64|0
1643928730000|2022-02-03 22:52:10|92.51|89.71|92.51|89.71|92.51|89.71|92.51|89.71|0
1643928740000|2022-02-03 22:52:20|92.57|89.77|92.57|89.77|92.57|89.77|92.57|89.77|0
1643928750000|2022-02-03 22:52:30|92.59|89.79|92.95|90.15|92.95|90.15|92.59|89.79|0
1643928760000|2022-02-03 22:52:40|93.04|90.24|93.06|90.26|93.07|90.27|93.02|90.22|0
1643928780000|2022-02-03 22:53:00|93.05|90.25|93.05|90.25|93.05|90.25|93.05|90.25|0
1643928790000|2022-02-03 22:53:10|93.08|90.28|93.13|90.33|93.13|90.33|93.08|90.28|0
1643928800000|2022-02-03 22:53:20|93.21|90.41|93.26|90.46|93.26|90.46|93.21|90.41|0
1643928810000|2022-02-03 22:53:30|93.23|90.43|93.24|90.44|93.28|90.48|93.23|90.43|0
1643928830000|2022-02-03 22:53:50|93.23|90.43|93.23|90.43|93.24|90.44|93.23|90.43|0
1643928840000|2022-02-03 22:54:00|93.15|90.35|93.15|90.35|93.15|90.35|93.15|90.35|0
1643928850000|2022-02-03 22:54:10|93.18|90.38|93.33|90.53|93.33|90.53|93.18|90.38|0
1643928860000|2022-02-03 22:54:20|93.21|90.41|93.23|90.43|93.23|90.43|93.21|90.41|0
1643928880000|2022-02-03 22:54:40|93.32|90.52|93.32|90.52|93.32|90.52|93.32|90.52|0
1643928890000|2022-02-03 22:54:50|93.28|90.48|93.28|90.48|93.28|90.48|93.28|90.48|0
1643928900000|2022-02-03 22:55:00|93.27|90.47|93.27|90.47|93.27|90.47|93.27|90.47|0
1643928920000|2022-02-03 22:55:20|93.31|90.51|93.31|90.51|93.31|90.51|93.31|90.51|0
1643928930000|2022-02-03 22:55:30|93.32|90.52|93.33|90.53|93.33|90.53|93.32|90.52|0
1643928940000|2022-02-03 22:55:40|93.31|90.51|93.32|90.52|93.32|90.52|93.31|90.51|0
1643928950000|2022-02-03 22:55:50|93.31|90.51|93.31|90.51|93.31|90.51|93.31|90.51|0
1643928960000|2022-02-03 22:56:00|93.32|90.52|93.32|90.52|93.32|90.52|93.32|90.52|0
1643928970000|2022-02-03 22:56:10|93.33|90.53|93.33|90.53|93.33|90.53|93.33|90.53|0
1643928990000|2022-02-03 22:56:30|93.26|90.46|93.26|90.46|93.26|90.46|93.26|90.46|0
1643929000000|2022-02-03 22:56:40|93.22|90.42|93.28|90.48|93.28|90.48|93.22|90.42|0
1643929100000|2022-02-03 22:58:20|93.35|90.55|93.39|90.59|93.39|90.59|93.35|90.55|0
1643929120000|2022-02-03 22:58:40|93.5|90.7|93.49|90.69|93.5|90.7|93.49|90.69|0
1643929130000|2022-02-03 22:58:50|93.5|90.7|93.43|90.63|93.5|90.7|93.43|90.63|0
1643929140000|2022-02-03 22:59:00|93.4|90.6|93.43|90.63|93.43|90.63|93.4|90.6|0
1643929150000|2022-02-03 22:59:10|93.56|90.76|93.43|90.63|93.56|90.76|93.43|90.63|0
1643929160000|2022-02-03 22:59:20|93.45|90.65|93.45|90.65|93.45|90.65|93.45|90.65|0
1643929170000|2022-02-03 22:59:30|93.56|90.76|93.64|90.84|93.64|90.84|93.56|90.76|0
1643929180000|2022-02-03 22:59:40|93.66|90.86|93.72|90.92|93.72|90.92|93.66|90.86|0
1643929190000|2022-02-03 22:59:50|93.71|90.91|93.76|90.96|93.76|90.96|93.63|90.83|0
1643929200000|2022-02-03 23:00:00|93.63|90.83|93.44|90.64|93.69|90.89|93.44|90.64|0
1643929210000|2022-02-03 23:00:10|92.96|90.16|92.72|89.92|92.96|90.16|92.56|89.76|0
1643929220000|2022-02-03 23:00:20|92.52|89.72|92.72|89.92|92.72|89.92|92.52|89.72|0
1643929230000|2022-02-03 23:00:30|92.76|89.96|92.84|90.04|92.84|90.04|92.76|89.96|0
1643929240000|2022-02-03 23:00:40|92.6|89.8|92.72|89.92|92.72|89.92|92.52|89.72|0
1643929250000|2022-02-03 23:00:50|92.88|90.08|92.72|89.92|92.88|90.08|92.68|89.88|0
1643929260000|2022-02-03 23:01:00|92.56|89.76|92.52|89.72|92.56|89.76|92.44|89.64|0
1643929270000|2022-02-03 23:01:10|92.44|89.64|92.96|90.16|92.96|90.16|92.44|89.64|0
1643929280000|2022-02-03 23:01:20|93|90.2|92.68|89.88|93|90.2|92.68|89.88|0
1643929290000|2022-02-03 23:01:30|92.52|89.72|92.44|89.64|92.52|89.72|92.4|89.6|0
1643929300000|2022-02-03 23:01:40|92.31|89.51|92.36|89.56|92.36|89.56|92.15|89.35|0
1643929310000|2022-02-03 23:01:50|92.68|89.88|92.96|90.16|92.96|90.16|92.52|89.72|0
1643929320000|2022-02-03 23:02:00|92.84|90.04|92.92|90.12|92.92|90.12|92.84|90.04|0
1643929330000|2022-02-03 23:02:10|92.84|90.04|92.23|89.43|92.84|90.04|92.23|89.43|0
1643929340000|2022-02-03 23:02:20|92.12|89.32|92.39|89.59|92.39|89.59|92.12|89.32|0
1643929350000|2022-02-03 23:02:30|92.23|89.43|92.07|89.27|92.31|89.51|92.07|89.27|0
1643929360000|2022-02-03 23:02:40|92.28|89.48|92.47|89.67|92.47|89.67|92.2|89.4|0
1643929370000|2022-02-03 23:02:50|92.2|89.4|92.04|89.24|92.2|89.4|91.96|89.16|0
1643929380000|2022-02-03 23:03:00|92.07|89.27|92.2|89.4|92.2|89.4|91.99|89.19|0
1643929390000|2022-02-03 23:03:10|92.31|89.51|92.36|89.56|92.36|89.56|92.2|89.4|0
1643929400000|2022-02-03 23:03:20|92.47|89.67|92.52|89.72|92.55|89.75|92.47|89.67|0
1643929410000|2022-02-03 23:03:30|92.55|89.75|92.92|90.12|92.92|90.12|92.55|89.75|0
1643929420000|2022-02-03 23:03:40|92.68|89.88|92.68|89.88|92.68|89.88|92.55|89.75|0
1643929430000|2022-02-03 23:03:50|92.72|89.92|92.72|89.92|92.72|89.92|92.6|89.8|0
1643929440000|2022-02-03 23:04:00|92.8|90|92.68|89.88|92.8|90|92.68|89.88|0
1643929450000|2022-02-03 23:04:10|92.72|89.92|92.72|89.92|92.92|90.12|92.72|89.92|0
1643929460000|2022-02-03 23:04:20|92.63|89.83|92.8|90|92.8|90|92.63|89.83|0
1643929470000|2022-02-03 23:04:30|92.88|90.08|92.88|90.08|92.96|90.16|92.88|90.08|0
1643929480000|2022-02-03 23:04:40|92.84|90.04|93|90.2|93|90.2|92.84|90.04|0
1643929490000|2022-02-03 23:04:50|93.08|90.28|93.24|90.44|93.24|90.44|93.08|90.28|0
1643929500000|2022-02-03 23:05:00|93.36|90.56|93.48|90.68|93.56|90.76|93.36|90.56|0
1643929510000|2022-02-03 23:05:10|93.44|90.64|93.85|91.05|93.85|91.05|93.44|90.64|0
1643929520000|2022-02-03 23:05:20|93.93|91.13|93.97|91.17|94.01|91.21|93.93|91.13|0
1643929530000|2022-02-03 23:05:30|93.68|90.88|93.81|91.01|93.93|91.13|93.68|90.88|0
1643929540000|2022-02-03 23:05:40|93.73|90.93|93.56|90.76|93.81|91.01|93.56|90.76|0
1643929550000|2022-02-03 23:05:50|93.84|91.04|93.6|90.8|93.93|91.13|93.6|90.8|0
1643929560000|2022-02-03 23:06:00|93.81|91.01|93.81|91.01|93.81|91.01|93.72|90.92|0
1643929570000|2022-02-03 23:06:10|93.64|90.84|93.56|90.76|93.72|90.92|93.56|90.76|0
1643929580000|2022-02-03 23:06:20|93.89|91.09|93.89|91.09|93.89|91.09|93.76|90.96|0
1643929590000|2022-02-03 23:06:30|93.84|91.04|93.72|90.92|93.89|91.09|93.72|90.92|0
1643929600000|2022-02-03 23:06:40|93.68|90.88|93.64|90.84|93.68|90.88|93.64|90.84|0
1643929610000|2022-02-03 23:06:50|93.68|90.88|93.97|91.17|93.97|91.17|93.68|90.88|0
1643929620000|2022-02-03 23:07:00|93.93|91.13|94.05|91.25|94.05|91.25|93.93|91.13|0
1643929630000|2022-02-03 23:07:10|94.21|91.41|94.29|91.49|94.37|91.57|94.21|91.41|0
1643929640000|2022-02-03 23:07:20|94.05|91.25|94.05|91.25|94.05|91.25|93.93|91.13|0
1643929650000|2022-02-03 23:07:30|94.09|91.29|93.89|91.09|94.09|91.29|93.89|91.09|0
1643929660000|2022-02-03 23:07:40|93.97|91.17|93.89|91.09|94.01|91.21|93.89|91.09|0
1643929670000|2022-02-03 23:07:50|93.93|91.13|93.89|91.09|93.93|91.13|93.89|91.09|0
1643929680000|2022-02-03 23:08:00|93.93|91.13|93.84|91.04|93.93|91.13|93.81|91.01|0
1643929690000|2022-02-03 23:08:10|93.97|91.17|93.97|91.17|93.97|91.17|93.97|91.17|0
1643929700000|2022-02-03 23:08:20|94.05|91.25|94.13|91.33|94.13|91.33|94.05|91.25|0
1643929710000|2022-02-03 23:08:30|94.17|91.37|94.17|91.37|94.17|91.37|94.13|91.33|0
1643929720000|2022-02-03 23:08:40|94.21|91.41|94.01|91.21|94.21|91.41|93.97|91.17|0
1643929730000|2022-02-03 23:08:50|94.05|91.25|94.05|91.25|94.05|91.25|94.05|91.25|0
1643929740000|2022-02-03 23:09:00|93.97|91.17|93.97|91.17|93.97|91.17|93.89|91.09|0
1643929750000|2022-02-03 23:09:10|93.84|91.04|93.89|91.09|93.89|91.09|93.84|91.04|0
1643929760000|2022-02-03 23:09:20|93.84|91.04|93.8|91|93.84|91.04|93.8|91|0
1643929770000|2022-02-03 23:09:30|93.64|90.84|93.72|90.92|93.72|90.92|93.56|90.76|0
1643929780000|2022-02-03 23:09:40|93.76|90.96|93.8|91|93.8|91|93.76|90.96|0
1643929790000|2022-02-03 23:09:50|93.72|90.92|93.8|91|93.8|91|93.72|90.92|0
1643929800000|2022-02-03 23:10:00|93.92|91.12|94.21|91.41|94.21|91.41|93.92|91.12|0
1643929810000|2022-02-03 23:10:10|94.29|91.49|94.37|91.57|94.41|91.61|94.29|91.49|0
1643929820000|2022-02-03 23:10:20|94.29|91.49|94.13|91.33|94.29|91.49|94.13|91.33|0
1643929830000|2022-02-03 23:10:30|94.21|91.41|94.13|91.33|94.21|91.41|94.13|91.33|0
1643929840000|2022-02-03 23:10:40|93.97|91.17|94.21|91.41|94.29|91.49|93.97|91.17|0
1643929850000|2022-02-03 23:10:50|94.05|91.25|94.45|91.65|94.45|91.65|94.05|91.25|0
1643929860000|2022-02-03 23:11:00|94.62|91.82|94.49|91.69|94.62|91.82|94.49|91.69|0
1643929870000|2022-02-03 23:11:10|94.45|91.65|94.57|91.77|94.66|91.86|94.45|91.65|0
1643929890000|2022-02-03 23:11:30|94.7|91.9|94.74|91.94|94.74|91.94|94.7|91.9|0
1643929900000|2022-02-03 23:11:40|94.78|91.98|94.74|91.94|94.86|92.06|94.74|91.94|0
1643929910000|2022-02-03 23:11:50|94.66|91.86|94.7|91.9|94.7|91.9|94.66|91.86|0
1643929920000|2022-02-03 23:12:00|94.62|91.82|94.45|91.65|94.62|91.82|94.45|91.65|0
1643929930000|2022-02-03 23:12:10|94.49|91.69|94.29|91.49|94.49|91.69|94.29|91.49|0
1643929950000|2022-02-03 23:12:30|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1643929960000|2022-02-03 23:12:40|94.29|91.49|94.21|91.41|94.33|91.53|94.21|91.41|0
1643929970000|2022-02-03 23:12:50|94.17|91.37|93.8|91|94.17|91.37|93.8|91|0
1643929980000|2022-02-03 23:13:00|93.72|90.92|93.72|90.92|93.8|91|93.72|90.92|0
1643929990000|2022-02-03 23:13:10|93.76|90.96|93.76|90.96|93.8|91|93.72|90.92|0
1643930000000|2022-02-03 23:13:20|93.72|90.92|93.72|90.92|93.72|90.92|93.68|90.88|0
1643930010000|2022-02-03 23:13:30|93.64|90.84|93.64|90.84|93.76|90.96|93.64|90.84|0
1643930030000|2022-02-03 23:13:50|93.68|90.88|93.68|90.88|93.72|90.92|93.68|90.88|0
1643930040000|2022-02-03 23:14:00|93.72|90.92|93.76|90.96|93.76|90.96|93.72|90.92|0
1643930050000|2022-02-03 23:14:10|93.72|90.92|93.68|90.88|93.76|90.96|93.68|90.88|0
1643930060000|2022-02-03 23:14:20|93.6|90.8|93.64|90.84|93.68|90.88|93.6|90.8|0
1643930070000|2022-02-03 23:14:30|93.68|90.88|93.8|91|93.8|91|93.68|90.88|0
1643930080000|2022-02-03 23:14:40|93.92|91.12|93.92|91.12|93.96|91.16|93.88|91.08|0
1643930090000|2022-02-03 23:14:50|93.96|91.16|93.92|91.12|93.96|91.16|93.92|91.12|0
1643930100000|2022-02-03 23:15:00|93.88|91.08|94.13|91.33|94.13|91.33|93.84|91.04|0
1643930110000|2022-02-03 23:15:10|94.08|91.28|94.37|91.57|94.41|91.61|94.08|91.28|0
1643930120000|2022-02-03 23:15:20|94.41|91.61|94.57|91.77|94.57|91.77|94.41|91.61|0
1643930130000|2022-02-03 23:15:30|94.53|91.73|94.21|91.41|94.53|91.73|94.21|91.41|0
1643930140000|2022-02-03 23:15:40|94.37|91.57|94.53|91.73|94.53|91.73|94.37|91.57|0
1643930150000|2022-02-03 23:15:50|94.57|91.77|94.61|91.81|94.61|91.81|94.49|91.69|0
1643930160000|2022-02-03 23:16:00|94.7|91.9|94.49|91.69|94.7|91.9|94.49|91.69|0
1643930170000|2022-02-03 23:16:10|94.53|91.73|94.53|91.73|94.57|91.77|94.53|91.73|0
1643930180000|2022-02-03 23:16:20|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1643930190000|2022-02-03 23:16:30|94.53|91.73|94.61|91.81|94.61|91.81|94.53|91.73|0
1643930200000|2022-02-03 23:16:40|94.65|91.85|94.65|91.85|94.65|91.85|94.65|91.85|0
1643930210000|2022-02-03 23:16:50|94.61|91.81|94.74|91.94|94.78|91.98|94.61|91.81|0
1643930220000|2022-02-03 23:17:00|94.78|91.98|94.78|91.98|94.86|92.06|94.78|91.98|0
1643930230000|2022-02-03 23:17:10|94.73|91.93|94.73|91.93|94.78|91.98|94.73|91.93|0
1643930240000|2022-02-03 23:17:20|94.86|92.06|94.86|92.06|94.86|92.06|94.86|92.06|0
1643930250000|2022-02-03 23:17:30|94.94|92.14|95.19|92.39|95.19|92.39|94.94|92.14|0
1643930260000|2022-02-03 23:17:40|95.02|92.22|94.86|92.06|95.02|92.22|94.86|92.06|0
1643930280000|2022-02-03 23:18:00|94.82|92.02|94.86|92.06|94.86|92.06|94.78|91.98|0
1643930290000|2022-02-03 23:18:10|94.9|92.1|94.86|92.06|94.94|92.14|94.86|92.06|0
1643930300000|2022-02-03 23:18:20|94.94|92.14|95.06|92.26|95.06|92.26|94.94|92.14|0
1643930310000|2022-02-03 23:18:30|95.1|92.3|95.02|92.22|95.1|92.3|95.02|92.22|0
1643930320000|2022-02-03 23:18:40|95.1|92.3|95.02|92.22|95.1|92.3|95.02|92.22|0
1643930330000|2022-02-03 23:18:50|94.94|92.14|95.1|92.3|95.1|92.3|94.86|92.06|0
1643930340000|2022-02-03 23:19:00|95.02|92.22|95.14|92.34|95.14|92.34|95.02|92.22|0
1643930350000|2022-02-03 23:19:10|95.1|92.3|95.31|92.51|95.35|92.55|95.1|92.3|0
1643930360000|2022-02-03 23:19:20|95.35|92.55|95.19|92.39|95.39|92.59|95.19|92.39|0
1643930370000|2022-02-03 23:19:30|95.14|92.34|94.94|92.14|95.14|92.34|94.94|92.14|0
1643930380000|2022-02-03 23:19:40|95.02|92.22|95.02|92.22|95.02|92.22|94.98|92.18|0
1643930390000|2022-02-03 23:19:50|95.19|92.39|95.14|92.34|95.19|92.39|95.1|92.3|0
1643930400000|2022-02-03 23:20:00|95.27|92.47|95.22|92.42|95.27|92.47|95.22|92.42|0
1643930410000|2022-02-03 23:20:10|95.27|92.47|95.22|92.42|95.27|92.47|95.18|92.38|0
1643930420000|2022-02-03 23:20:20|95.18|92.38|95.1|92.3|95.18|92.38|95.1|92.3|0
1643930430000|2022-02-03 23:20:30|94.98|92.18|94.9|92.1|94.98|92.18|94.9|92.1|0
1643930440000|2022-02-03 23:20:40|94.69|91.89|94.69|91.89|94.69|91.89|94.69|91.89|0
1643930450000|2022-02-03 23:20:50|94.61|91.81|94.69|91.89|94.69|91.89|94.61|91.81|0
1643930460000|2022-02-03 23:21:00|94.61|91.81|94.69|91.89|94.69|91.89|94.61|91.81|0
1643930470000|2022-02-03 23:21:10|94.65|91.85|94.69|91.89|94.69|91.89|94.65|91.85|0
1643930480000|2022-02-03 23:21:20|94.65|91.85|94.65|91.85|94.65|91.85|94.65|91.85|0
1643930490000|2022-02-03 23:21:30|94.69|91.89|94.78|91.98|94.78|91.98|94.69|91.89|0
1643930500000|2022-02-03 23:21:40|94.73|91.93|94.78|91.98|94.78|91.98|94.69|91.89|0
1643930510000|2022-02-03 23:21:50|94.86|92.06|94.86|92.06|94.86|92.06|94.86|92.06|0
1643930520000|2022-02-03 23:22:00|94.94|92.14|94.94|92.14|94.98|92.18|94.94|92.14|0
1643930530000|2022-02-03 23:22:10|94.9|92.1|94.94|92.14|94.94|92.14|94.86|92.06|0
1643930540000|2022-02-03 23:22:20|94.98|92.18|94.98|92.18|94.98|92.18|94.9|92.1|0
1643930550000|2022-02-03 23:22:30|95.02|92.22|95.18|92.38|95.18|92.38|95.02|92.22|0
1643930560000|2022-02-03 23:22:40|95.43|92.63|95.43|92.63|95.51|92.71|95.43|92.63|0
1643930570000|2022-02-03 23:22:50|95.27|92.47|95.35|92.55|95.35|92.55|95.27|92.47|0
1643930580000|2022-02-03 23:23:00|95.3|92.5|95.43|92.63|95.43|92.63|95.3|92.5|0
1643930590000|2022-02-03 23:23:10|95.39|92.59|95.22|92.42|95.39|92.59|95.22|92.42|0
1643930600000|2022-02-03 23:23:20|95.27|92.47|95.22|92.42|95.35|92.55|95.22|92.42|0
1643930610000|2022-02-03 23:23:30|95.27|92.47|95.35|92.55|95.35|92.55|95.22|92.42|0
1643930620000|2022-02-03 23:23:40|95.02|92.22|94.94|92.14|95.02|92.22|94.94|92.14|0
1643930630000|2022-02-03 23:23:50|94.98|92.18|94.98|92.18|95.02|92.22|94.94|92.14|0
1643930640000|2022-02-03 23:24:00|95.02|92.22|94.86|92.06|95.02|92.22|94.86|92.06|0
1643930650000|2022-02-03 23:24:10|94.9|92.1|94.86|92.06|94.9|92.1|94.86|92.06|0
1643930660000|2022-02-03 23:24:20|94.81|92.01|94.77|91.97|94.86|92.06|94.77|91.97|0
1643930670000|2022-02-03 23:24:30|94.86|92.06|94.86|92.06|94.86|92.06|94.77|91.97|0
1643930680000|2022-02-03 23:24:40|94.9|92.1|94.94|92.14|94.94|92.14|94.9|92.1|0
1643930690000|2022-02-03 23:24:50|94.86|92.06|94.86|92.06|94.86|92.06|94.86|92.06|0
1643930700000|2022-02-03 23:25:00|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1643930710000|2022-02-03 23:25:10|94.94|92.14|95.02|92.22|95.02|92.22|94.94|92.14|0
1643930720000|2022-02-03 23:25:20|94.94|92.14|94.86|92.06|94.98|92.18|94.86|92.06|0
1643930730000|2022-02-03 23:25:30|94.94|92.14|94.77|91.97|94.94|92.14|94.77|91.97|0
1643930750000|2022-02-03 23:25:50|94.69|91.89|94.77|91.97|94.77|91.97|94.69|91.89|0
1643930770000|2022-02-03 23:26:10|94.86|92.06|94.86|92.06|94.86|92.06|94.86|92.06|0
1643930780000|2022-02-03 23:26:20|94.77|91.97|94.77|91.97|94.81|92.01|94.77|91.97|0
1643930800000|2022-02-03 23:26:40|94.85|92.05|94.85|92.05|94.85|92.05|94.85|92.05|0
1643930810000|2022-02-03 23:26:50|94.81|92.01|94.77|91.97|94.81|92.01|94.77|91.97|0
1643930820000|2022-02-03 23:27:00|94.81|92.01|94.77|91.97|94.81|92.01|94.77|91.97|0
1643930880000|2022-02-03 23:28:00|94.85|92.05|94.77|91.97|94.85|92.05|94.77|91.97|0
1643930890000|2022-02-03 23:28:10|94.81|92.01|94.81|92.01|94.81|92.01|94.81|92.01|0
1643930900000|2022-02-03 23:28:20|94.77|91.97|94.77|91.97|94.77|91.97|94.77|91.97|0
1643930910000|2022-02-03 23:28:30|94.69|91.89|94.61|91.81|94.69|91.89|94.61|91.81|0
1643930920000|2022-02-03 23:28:40|94.49|91.69|94.53|91.73|94.53|91.73|94.49|91.69|0
1643930930000|2022-02-03 23:28:50|94.45|91.65|94.36|91.56|94.53|91.73|94.36|91.56|0
1643930950000|2022-02-03 23:29:10|94.45|91.65|94.53|91.73|94.53|91.73|94.45|91.65|0
1643930960000|2022-02-03 23:29:20|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1643930970000|2022-02-03 23:29:30|94.36|91.56|94.28|91.48|94.36|91.56|94.28|91.48|0
1643930980000|2022-02-03 23:29:40|94.12|91.32|94|91.2|94.2|91.4|94|91.2|0
1643930990000|2022-02-03 23:29:50|93.96|91.16|94.12|91.32|94.12|91.32|93.96|91.16|0
1643931000000|2022-02-03 23:30:00|94.2|91.4|94.36|91.56|94.4|91.6|94.2|91.4|0
1643931010000|2022-02-03 23:30:10|94.4|91.6|94.45|91.65|94.45|91.65|94.36|91.56|0
1643931030000|2022-02-03 23:30:30|94.61|91.81|94.69|91.89|94.69|91.89|94.61|91.81|0
1643931040000|2022-02-03 23:30:40|94.53|91.73|94.53|91.73|94.53|91.73|94.53|91.73|0
1643931050000|2022-02-03 23:30:50|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1643931060000|2022-02-03 23:31:00|94.61|91.81|94.69|91.89|94.69|91.89|94.61|91.81|0
1643931090000|2022-02-03 23:31:30|94.77|91.97|94.81|92.01|94.81|92.01|94.77|91.97|0
1643931100000|2022-02-03 23:31:40|94.77|91.97|94.69|91.89|94.77|91.97|94.69|91.89|0
1643931110000|2022-02-03 23:31:50|94.73|91.93|94.73|91.93|94.73|91.93|94.73|91.93|0
1643931120000|2022-02-03 23:32:00|94.77|91.97|94.77|91.97|94.77|91.97|94.77|91.97|0
1643931130000|2022-02-03 23:32:10|94.85|92.05|94.85|92.05|94.85|92.05|94.85|92.05|0
1643931140000|2022-02-03 23:32:20|94.73|91.93|94.77|91.97|94.77|91.97|94.73|91.93|0
1643931150000|2022-02-03 23:32:30|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1643931160000|2022-02-03 23:32:40|95.02|92.22|94.97|92.17|95.02|92.22|94.97|92.17|0
1643931170000|2022-02-03 23:32:50|95.02|92.22|94.93|92.13|95.02|92.22|94.93|92.13|0
1643931180000|2022-02-03 23:33:00|95.02|92.22|94.97|92.17|95.02|92.22|94.97|92.17|0
1643931190000|2022-02-03 23:33:10|95.02|92.22|95.02|92.22|95.02|92.22|95.02|92.22|0
1643931200000|2022-02-03 23:33:20|94.93|92.13|95.02|92.22|95.02|92.22|94.93|92.13|0
1643931220000|2022-02-03 23:33:40|94.97|92.17|94.93|92.13|94.97|92.17|94.93|92.13|0
1643931230000|2022-02-03 23:33:50|94.97|92.17|95.02|92.22|95.02|92.22|94.93|92.13|0
1643931250000|2022-02-03 23:34:10|94.93|92.13|94.89|92.09|94.93|92.13|94.89|92.09|0
1643931260000|2022-02-03 23:34:20|94.93|92.13|94.89|92.09|94.93|92.13|94.89|92.09|0
1643931270000|2022-02-03 23:34:30|94.85|92.05|94.89|92.09|94.89|92.09|94.85|92.05|0
1643931280000|2022-02-03 23:34:40|94.85|92.05|94.89|92.09|94.89|92.09|94.85|92.05|0
1643931290000|2022-02-03 23:34:50|94.85|92.05|94.93|92.13|94.93|92.13|94.85|92.05|0
1643931300000|2022-02-03 23:35:00|94.89|92.09|94.93|92.13|94.93|92.13|94.85|92.05|0
1643931310000|2022-02-03 23:35:10|94.97|92.17|94.97|92.17|94.97|92.17|94.97|92.17|0
1643931320000|2022-02-03 23:35:20|95.01|92.21|94.93|92.13|95.01|92.21|94.93|92.13|0
1643931340000|2022-02-03 23:35:40|94.97|92.17|95.01|92.21|95.01|92.21|94.93|92.13|0
1643931350000|2022-02-03 23:35:50|94.85|92.05|94.93|92.13|94.93|92.13|94.85|92.05|0
1643931360000|2022-02-03 23:36:00|94.97|92.17|94.89|92.09|94.97|92.17|94.89|92.09|0
1643931370000|2022-02-03 23:36:10|94.97|92.17|94.89|92.09|95.01|92.21|94.89|92.09|0
1643931380000|2022-02-03 23:36:20|94.85|92.05|94.85|92.05|94.93|92.13|94.85|92.05|0
1643931390000|2022-02-03 23:36:30|94.93|92.13|94.97|92.17|94.97|92.17|94.93|92.13|0
1643931400000|2022-02-03 23:36:40|94.93|92.13|94.89|92.09|95.01|92.21|94.89|92.09|0
1643931410000|2022-02-03 23:36:50|94.85|92.05|94.61|91.81|94.85|92.05|94.61|91.81|0
1643931430000|2022-02-03 23:37:10|94.44|91.64|94.44|91.64|94.44|91.64|94.44|91.64|0
1643931440000|2022-02-03 23:37:20|94.36|91.56|94.24|91.44|94.36|91.56|94.24|91.44|0
1643931450000|2022-02-03 23:37:30|94.2|91.4|94.2|91.4|94.28|91.48|94.2|91.4|0
1643931460000|2022-02-03 23:37:40|94.28|91.48|94.28|91.48|94.28|91.48|94.24|91.44|0
1643931470000|2022-02-03 23:37:50|94.24|91.44|94.24|91.44|94.24|91.44|94.24|91.44|0
1643931480000|2022-02-03 23:38:00|94.36|91.56|94.52|91.72|94.52|91.72|94.36|91.56|0
1643931490000|2022-02-03 23:38:10|94.61|91.81|94.36|91.56|94.61|91.81|94.36|91.56|0
1643931500000|2022-02-03 23:38:20|94.44|91.64|94.36|91.56|94.44|91.64|94.36|91.56|0
1643931510000|2022-02-03 23:38:30|94.48|91.68|94.6|91.8|94.6|91.8|94.48|91.68|0
1643931520000|2022-02-03 23:38:40|94.64|91.84|94.64|91.84|94.69|91.89|94.64|91.84|0
1643931530000|2022-02-03 23:38:50|94.6|91.8|94.56|91.76|94.6|91.8|94.56|91.76|0
1643931540000|2022-02-03 23:39:00|94.6|91.8|94.6|91.8|94.6|91.8|94.6|91.8|0
1643931550000|2022-02-03 23:39:10|94.64|91.84|94.64|91.84|94.64|91.84|94.6|91.8|0
1643931560000|2022-02-03 23:39:20|94.69|91.89|94.6|91.8|94.69|91.89|94.6|91.8|0
1643931580000|2022-02-03 23:39:40|94.85|92.05|95.01|92.21|95.01|92.21|94.85|92.05|0
1643931590000|2022-02-03 23:39:50|94.97|92.17|95.01|92.21|95.09|92.29|94.97|92.17|0
1643931600000|2022-02-03 23:40:00|95.05|92.25|95.13|92.33|95.18|92.38|95.05|92.25|0
1643931610000|2022-02-03 23:40:10|95.18|92.38|95.09|92.29|95.18|92.38|95.09|92.29|0
1643931620000|2022-02-03 23:40:20|95.13|92.33|95.09|92.29|95.13|92.33|95.09|92.29|0
1643931630000|2022-02-03 23:40:30|95.18|92.38|95.18|92.38|95.18|92.38|95.09|92.29|0
1643931640000|2022-02-03 23:40:40|95.26|92.46|95.3|92.5|95.3|92.5|95.26|92.46|0
1643931650000|2022-02-03 23:40:50|95.18|92.38|95.13|92.33|95.18|92.38|95.13|92.33|0
1643931660000|2022-02-03 23:41:00|95.09|92.29|95.09|92.29|95.09|92.29|95.09|92.29|0
1643931670000|2022-02-03 23:41:10|95.18|92.38|95.26|92.46|95.26|92.46|95.18|92.38|0
1643931680000|2022-02-03 23:41:20|95.22|92.42|95.22|92.42|95.22|92.42|95.18|92.38|0
1643931690000|2022-02-03 23:41:30|95.18|92.38|95.21|92.41|95.21|92.41|95.18|92.38|0
1643931700000|2022-02-03 23:41:40|95.18|92.38|94.85|92.05|95.18|92.38|94.85|92.05|0
1643931710000|2022-02-03 23:41:50|94.6|91.8|94.52|91.72|94.6|91.8|94.52|91.72|0
1643931720000|2022-02-03 23:42:00|94.56|91.76|94.44|91.64|94.56|91.76|94.44|91.64|0
1643931730000|2022-02-03 23:42:10|94.48|91.68|94.64|91.84|94.64|91.84|94.48|91.68|0
1643931740000|2022-02-03 23:42:20|94.44|91.64|94.28|91.48|94.44|91.64|94.28|91.48|0
1643931750000|2022-02-03 23:42:30|94.36|91.56|94.28|91.48|94.36|91.56|94.28|91.48|0
1643931760000|2022-02-03 23:42:40|94.24|91.44|94.32|91.52|94.32|91.52|94.15|91.35|0
1643931770000|2022-02-03 23:42:50|94.28|91.48|94.52|91.72|94.52|91.72|94.28|91.48|0
1643931780000|2022-02-03 23:43:00|94.48|91.68|94.52|91.72|94.56|91.76|94.48|91.68|0
1643931790000|2022-02-03 23:43:10|94.56|91.76|94.56|91.76|94.6|91.8|94.56|91.76|0
1643931800000|2022-02-03 23:43:20|94.6|91.8|94.52|91.72|94.6|91.8|94.48|91.68|0
1643931810000|2022-02-03 23:43:30|94.6|91.8|94.77|91.97|94.77|91.97|94.6|91.8|0
1643931820000|2022-02-03 23:43:40|94.72|91.92|94.89|92.09|94.89|92.09|94.72|91.92|0
1643931840000|2022-02-03 23:44:00|94.85|92.05|94.89|92.09|94.89|92.09|94.77|91.97|0
1643931850000|2022-02-03 23:44:10|94.85|92.05|94.77|91.97|94.93|92.13|94.77|91.97|0
1643931860000|2022-02-03 23:44:20|94.72|91.92|94.68|91.88|94.72|91.92|94.68|91.88|0
1643931870000|2022-02-03 23:44:30|94.72|91.92|94.8|92|94.8|92|94.72|91.92|0
1643931880000|2022-02-03 23:44:40|94.85|92.05|94.68|91.88|94.85|92.05|94.68|91.88|0
1643931890000|2022-02-03 23:44:50|94.72|91.92|94.72|91.92|94.72|91.92|94.72|91.92|0
1643931900000|2022-02-03 23:45:00|94.64|91.84|94.85|92.05|94.85|92.05|94.64|91.84|0
1643931910000|2022-02-03 23:45:10|94.8|92|94.85|92.05|94.89|92.09|94.8|92|0
1643931920000|2022-02-03 23:45:20|94.89|92.09|94.89|92.09|94.89|92.09|94.89|92.09|0
1643931930000|2022-02-03 23:45:30|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1643931940000|2022-02-03 23:45:40|95.01|92.21|95.01|92.21|95.01|92.21|95.01|92.21|0
1643931950000|2022-02-03 23:45:50|94.93|92.13|94.93|92.13|94.93|92.13|94.93|92.13|0
1643931960000|2022-02-03 23:46:00|94.97|92.17|95.13|92.33|95.13|92.33|94.97|92.17|0
1643931970000|2022-02-03 23:46:10|95.21|92.41|95.26|92.46|95.26|92.46|95.17|92.37|0
1643931980000|2022-02-03 23:46:20|95.29|92.49|95.26|92.46|95.29|92.49|95.26|92.46|0
1643931990000|2022-02-03 23:46:30|95.29|92.49|95.26|92.46|95.29|92.49|95.26|92.46|0
1643932000000|2022-02-03 23:46:40|95.17|92.37|95.09|92.29|95.17|92.37|95.09|92.29|0
1643932010000|2022-02-03 23:46:50|95.17|92.37|95.17|92.37|95.17|92.37|95.17|92.37|0
1643932020000|2022-02-03 23:47:00|95.26|92.46|95.26|92.46|95.29|92.49|95.26|92.46|0
1643932030000|2022-02-03 23:47:10|95.21|92.41|95.26|92.46|95.26|92.46|95.13|92.33|0
1643932040000|2022-02-03 23:47:20|95.17|92.37|95.26|92.46|95.26|92.46|95.17|92.37|0
1643932050000|2022-02-03 23:47:30|95.25|92.45|95.25|92.45|95.25|92.45|95.25|92.45|0
1643932070000|2022-02-03 23:47:50|95.17|92.37|95.17|92.37|95.17|92.37|95.13|92.33|0
1643932080000|2022-02-03 23:48:00|95.25|92.45|95.34|92.54|95.34|92.54|95.25|92.45|0
1643932090000|2022-02-03 23:48:10|95.25|92.45|95.25|92.45|95.25|92.45|95.21|92.41|0
1643932100000|2022-02-03 23:48:20|95.29|92.49|95.42|92.62|95.42|92.62|95.25|92.45|0
1643932110000|2022-02-03 23:48:30|95.5|92.7|95.66|92.86|95.66|92.86|95.5|92.7|0
1643932120000|2022-02-03 23:48:40|95.58|92.78|95.42|92.62|95.58|92.78|95.42|92.62|0
1643932130000|2022-02-03 23:48:50|95.46|92.66|95.5|92.7|95.54|92.74|95.46|92.66|0
1643932140000|2022-02-03 23:49:00|95.46|92.66|95.46|92.66|95.5|92.7|95.46|92.66|0
1643932150000|2022-02-03 23:49:10|95.5|92.7|95.34|92.54|95.5|92.7|95.34|92.54|0
1643932160000|2022-02-03 23:49:20|95.25|92.45|95.29|92.49|95.34|92.54|95.25|92.45|0
1643932170000|2022-02-03 23:49:30|95.25|92.45|95.09|92.29|95.25|92.45|95.09|92.29|0
1643932180000|2022-02-03 23:49:40|94.97|92.17|95.01|92.21|95.01|92.21|94.97|92.17|0
1643932190000|2022-02-03 23:49:50|94.93|92.13|95.01|92.21|95.01|92.21|94.93|92.13|0
1643932200000|2022-02-03 23:50:00|94.93|92.13|94.93|92.13|95.01|92.21|94.93|92.13|0
1643932210000|2022-02-03 23:50:10|94.84|92.04|94.84|92.04|94.84|92.04|94.84|92.04|0
1643932220000|2022-02-03 23:50:20|94.76|91.96|94.76|91.96|94.76|91.96|94.76|91.96|0
1643932230000|2022-02-03 23:50:30|94.8|92|94.8|92|94.8|92|94.8|92|0
1643932240000|2022-02-03 23:50:40|94.84|92.04|94.68|91.88|94.84|92.04|94.68|91.88|0
1643932250000|2022-02-03 23:50:50|94.6|91.8|94.72|91.92|94.72|91.92|94.6|91.8|0
1643932260000|2022-02-03 23:51:00|94.76|91.96|94.68|91.88|94.76|91.96|94.68|91.88|0
1643932270000|2022-02-03 23:51:10|94.6|91.8|94.6|91.8|94.6|91.8|94.6|91.8|0
1643932280000|2022-02-03 23:51:20|94.52|91.72|94.52|91.72|94.6|91.8|94.52|91.72|0
1643932290000|2022-02-03 23:51:30|94.6|91.8|94.68|91.88|94.68|91.88|94.6|91.8|0
1643932300000|2022-02-03 23:51:40|94.72|91.92|94.68|91.88|94.72|91.92|94.68|91.88|0
1643932310000|2022-02-03 23:51:50|94.6|91.8|94.52|91.72|94.6|91.8|94.48|91.68|0
1643932320000|2022-02-03 23:52:00|94.44|91.64|94.35|91.55|94.44|91.64|94.35|91.55|0
1643932330000|2022-02-03 23:52:10|94.39|91.59|94.48|91.68|94.48|91.68|94.39|91.59|0
1643932340000|2022-02-03 23:52:20|94.52|91.72|94.52|91.72|94.52|91.72|94.52|91.72|0
1643932350000|2022-02-03 23:52:30|94.44|91.64|94.27|91.47|94.44|91.64|94.27|91.47|0
1643932360000|2022-02-03 23:52:40|94.35|91.55|94.39|91.59|94.39|91.59|94.35|91.55|0
1643932370000|2022-02-03 23:52:50|94.35|91.55|94.27|91.47|94.35|91.55|94.27|91.47|0
1643932380000|2022-02-03 23:53:00|94.23|91.43|94.23|91.43|94.23|91.43|94.23|91.43|0
1643932390000|2022-02-03 23:53:10|94.19|91.39|93.95|91.15|94.19|91.39|93.95|91.15|0
1643932400000|2022-02-03 23:53:20|93.99|91.19|94.11|91.31|94.11|91.31|93.95|91.15|0
1643932410000|2022-02-03 23:53:30|94.07|91.27|94.15|91.35|94.15|91.35|94.07|91.27|0
1643932420000|2022-02-03 23:53:40|94.11|91.31|94.11|91.31|94.15|91.35|94.11|91.31|0
1643932430000|2022-02-03 23:53:50|94.15|91.35|94.19|91.39|94.23|91.43|94.15|91.35|0
1643932440000|2022-02-03 23:54:00|94.11|91.31|94.27|91.47|94.27|91.47|94.11|91.31|0
1643932460000|2022-02-03 23:54:20|94.19|91.39|94.19|91.39|94.19|91.39|94.15|91.35|0
1643932470000|2022-02-03 23:54:30|94.27|91.47|94.19|91.39|94.27|91.47|94.19|91.39|0
1643932480000|2022-02-03 23:54:40|94.27|91.47|94.19|91.39|94.27|91.47|94.19|91.39|0
1643932490000|2022-02-03 23:54:50|94.15|91.35|94.15|91.35|94.15|91.35|94.15|91.35|0
1643932500000|2022-02-03 23:55:00|94.27|91.47|94.19|91.39|94.27|91.47|94.15|91.35|0
1643932510000|2022-02-03 23:55:10|94.23|91.43|94.19|91.39|94.23|91.43|94.19|91.39|0
1643932520000|2022-02-03 23:55:20|94.11|91.31|94.11|91.31|94.11|91.31|94.03|91.23|0
1643932530000|2022-02-03 23:55:30|94.15|91.35|94.19|91.39|94.19|91.39|94.15|91.35|0
1643932540000|2022-02-03 23:55:40|94.11|91.31|94.11|91.31|94.11|91.31|94.03|91.23|0
1643932550000|2022-02-03 23:55:50|94.19|91.39|94.15|91.35|94.23|91.43|94.15|91.35|0
1643932560000|2022-02-03 23:56:00|94.11|91.31|94.15|91.35|94.19|91.39|94.11|91.31|0
1643932570000|2022-02-03 23:56:10|94.11|91.31|94.11|91.31|94.11|91.31|94.07|91.27|0
1643932580000|2022-02-03 23:56:20|94.07|91.27|93.99|91.19|94.07|91.27|93.99|91.19|0
1643932590000|2022-02-03 23:56:30|93.95|91.15|93.99|91.19|93.99|91.19|93.95|91.15|0
1643932600000|2022-02-03 23:56:40|94.03|91.23|94.03|91.23|94.11|91.31|94.03|91.23|0
1643932610000|2022-02-03 23:56:50|94.07|91.27|94.03|91.23|94.07|91.27|93.95|91.15|0
1643932620000|2022-02-03 23:57:00|93.95|91.15|93.95|91.15|93.95|91.15|93.95|91.15|0
1643932630000|2022-02-03 23:57:10|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1643932640000|2022-02-03 23:57:20|93.74|90.94|93.78|90.98|93.86|91.06|93.74|90.94|0
1643932650000|2022-02-03 23:57:30|93.82|91.02|93.74|90.94|93.82|91.02|93.74|90.94|0
1643932660000|2022-02-03 23:57:40|93.82|91.02|93.82|91.02|93.82|91.02|93.78|90.98|0
1643932670000|2022-02-03 23:57:50|93.78|90.98|93.78|90.98|93.78|90.98|93.74|90.94|0
1643932680000|2022-02-03 23:58:00|93.82|91.02|93.7|90.9|93.82|91.02|93.7|90.9|0
1643932690000|2022-02-03 23:58:10|93.74|90.94|93.78|90.98|93.78|90.98|93.7|90.9|0
1643932700000|2022-02-03 23:58:20|93.74|90.94|93.66|90.86|93.74|90.94|93.62|90.82|0
1643932710000|2022-02-03 23:58:30|93.62|90.82|93.62|90.82|93.7|90.9|93.62|90.82|0
1643932720000|2022-02-03 23:58:40|93.66|90.86|93.7|90.9|93.7|90.9|93.66|90.86|0
1643932730000|2022-02-03 23:58:50|93.86|91.06|93.78|90.98|93.86|91.06|93.78|90.98|0
1643932740000|2022-02-03 23:59:00|93.9|91.1|93.86|91.06|93.9|91.1|93.86|91.06|0
1643932750000|2022-02-03 23:59:10|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1643932760000|2022-02-03 23:59:20|93.7|90.9|93.62|90.82|93.7|90.9|93.62|90.82|0
1643932770000|2022-02-03 23:59:30|93.7|90.9|93.95|91.15|93.95|91.15|93.7|90.9|0
1643932780000|2022-02-03 23:59:40|93.86|91.06|93.82|91.02|93.86|91.06|93.82|91.02|0
1643932790000|2022-02-03 23:59:50|93.86|91.06|93.94|91.14|93.94|91.14|93.86|91.06|0
1643932800000|2022-02-04 00:00:00|94.23|91.43|94.11|91.31|94.23|91.43|94.11|91.31|0
1643932810000|2022-02-04 00:00:10|94.15|91.35|94.19|91.39|94.19|91.39|94.15|91.35|0
1643932820000|2022-02-04 00:00:20|94.15|91.35|94.11|91.31|94.15|91.35|94.11|91.31|0
1643932830000|2022-02-04 00:00:30|93.94|91.14|93.7|90.9|93.94|91.14|93.7|90.9|0
1643932840000|2022-02-04 00:00:40|93.54|90.74|93.42|90.62|93.54|90.74|93.38|90.58|0
1643932850000|2022-02-04 00:00:50|93.54|90.74|93.86|91.06|93.9|91.1|93.54|90.74|0
1643932860000|2022-02-04 00:01:00|93.94|91.14|94.19|91.39|94.19|91.39|93.94|91.14|0
1643932870000|2022-02-04 00:01:10|94.27|91.47|94.11|91.31|94.27|91.47|94.11|91.31|0
1643932880000|2022-02-04 00:01:20|94.15|91.35|94.11|91.31|94.19|91.39|94.11|91.31|0
1643932890000|2022-02-04 00:01:30|94.15|91.35|94.35|91.55|94.35|91.55|94.15|91.35|0
1643932900000|2022-02-04 00:01:40|94.31|91.51|94.19|91.39|94.31|91.51|94.19|91.39|0
1643932910000|2022-02-04 00:01:50|94.27|91.47|94.15|91.35|94.27|91.47|94.15|91.35|0
1643932920000|2022-02-04 00:02:00|93.86|91.06|93.78|90.98|93.86|91.06|93.78|90.98|0
1643932930000|2022-02-04 00:02:10|93.66|90.86|93.78|90.98|93.78|90.98|93.62|90.82|0
1643932940000|2022-02-04 00:02:20|93.82|91.02|93.7|90.9|93.82|91.02|93.7|90.9|0
1643932950000|2022-02-04 00:02:30|93.74|90.94|93.86|91.06|93.86|91.06|93.74|90.94|0
1643932960000|2022-02-04 00:02:40|93.78|90.98|93.9|91.1|93.9|91.1|93.78|90.98|0
1643932970000|2022-02-04 00:02:50|93.82|91.02|93.94|91.14|93.94|91.14|93.82|91.02|0
1643932980000|2022-02-04 00:03:00|94.11|91.31|94.11|91.31|94.19|91.39|94.06|91.26|0
1643932990000|2022-02-04 00:03:10|94.23|91.43|94.19|91.39|94.23|91.43|94.19|91.39|0
1643933000000|2022-02-04 00:03:20|94.14|91.34|94.11|91.31|94.14|91.34|94.02|91.22|0
1643933010000|2022-02-04 00:03:30|94.23|91.43|94.31|91.51|94.31|91.51|94.23|91.43|0
1643933020000|2022-02-04 00:03:40|94.35|91.55|94.39|91.59|94.51|91.71|94.35|91.55|0
1643933030000|2022-02-04 00:03:50|94.43|91.63|94.59|91.79|94.59|91.79|94.43|91.63|0
1643933040000|2022-02-04 00:04:00|94.51|91.71|94.68|91.88|94.68|91.88|94.51|91.71|0
1643933050000|2022-02-04 00:04:10|94.59|91.79|94.55|91.75|94.59|91.79|94.55|91.75|0
1643933060000|2022-02-04 00:04:20|94.51|91.71|94.47|91.67|94.51|91.71|94.47|91.67|0
1643933070000|2022-02-04 00:04:30|94.51|91.71|94.68|91.88|94.68|91.88|94.47|91.67|0
1643933080000|2022-02-04 00:04:40|94.76|91.96|94.88|92.08|94.88|92.08|94.76|91.96|0
1643933090000|2022-02-04 00:04:50|94.84|92.04|94.84|92.04|94.92|92.12|94.84|92.04|0
1643933100000|2022-02-04 00:05:00|94.92|92.12|95|92.2|95.12|92.32|94.92|92.12|0
1643933110000|2022-02-04 00:05:10|94.92|92.12|94.88|92.08|94.96|92.16|94.88|92.08|0
1643933120000|2022-02-04 00:05:20|94.76|91.96|94.71|91.91|94.76|91.96|94.67|91.87|0
1643933130000|2022-02-04 00:05:30|94.67|91.87|94.63|91.83|94.67|91.87|94.63|91.83|0
1643933140000|2022-02-04 00:05:40|94.59|91.79|94.71|91.91|94.76|91.96|94.59|91.79|0
1643933150000|2022-02-04 00:05:50|94.63|91.83|94.43|91.63|94.63|91.83|94.43|91.63|0
1643933160000|2022-02-04 00:06:00|94.51|91.71|94.71|91.91|94.71|91.91|94.51|91.71|0
1643933170000|2022-02-04 00:06:10|94.67|91.87|94.71|91.91|94.84|92.04|94.67|91.87|0
1643933180000|2022-02-04 00:06:20|94.67|91.87|94.67|91.87|94.76|91.96|94.67|91.87|0
1643933190000|2022-02-04 00:06:30|94.63|91.83|94.19|91.39|94.63|91.83|94.19|91.39|0
1643933200000|2022-02-04 00:06:40|94.27|91.47|94.19|91.39|94.35|91.55|94.19|91.39|0
1643933210000|2022-02-04 00:06:50|94.27|91.47|94.51|91.71|94.51|91.71|94.27|91.47|0
1643933220000|2022-02-04 00:07:00|94.67|91.87|94.55|91.75|94.67|91.87|94.55|91.75|0
1643933230000|2022-02-04 00:07:10|94.43|91.63|94.59|91.79|94.59|91.79|94.43|91.63|0
1643933250000|2022-02-04 00:07:30|94.63|91.83|94.59|91.79|94.63|91.83|94.51|91.71|0
1643933260000|2022-02-04 00:07:40|94.55|91.75|94.59|91.79|94.59|91.79|94.51|91.71|0
1643933270000|2022-02-04 00:07:50|94.63|91.83|94.84|92.04|94.84|92.04|94.63|91.83|0
1643933280000|2022-02-04 00:08:00|94.92|92.12|94.92|92.12|94.92|92.12|94.84|92.04|0
1643933290000|2022-02-04 00:08:10|95|92.2|95|92.2|95|92.2|95|92.2|0
1643933300000|2022-02-04 00:08:20|94.96|92.16|95|92.2|95|92.2|94.96|92.16|0
1643933310000|2022-02-04 00:08:30|94.88|92.08|94.96|92.16|94.96|92.16|94.88|92.08|0
1643933320000|2022-02-04 00:08:40|95.08|92.28|95.08|92.28|95.16|92.36|95.08|92.28|0
1643933330000|2022-02-04 00:08:50|95.12|92.32|95.08|92.28|95.12|92.32|95.08|92.28|0
1643933340000|2022-02-04 00:09:00|95.25|92.45|95.25|92.45|95.25|92.45|95.16|92.36|0
1643933350000|2022-02-04 00:09:10|95.28|92.48|95.16|92.36|95.28|92.48|95.16|92.36|0
1643933370000|2022-02-04 00:09:30|95.08|92.28|95.2|92.4|95.2|92.4|95.08|92.28|0
1643933380000|2022-02-04 00:09:40|95.25|92.45|95.25|92.45|95.25|92.45|95.2|92.4|0
1643933390000|2022-02-04 00:09:50|95.16|92.36|95.2|92.4|95.33|92.53|95.16|92.36|0
1643933400000|2022-02-04 00:10:00|95.25|92.45|95.25|92.45|95.33|92.53|95.25|92.45|0
1643933410000|2022-02-04 00:10:10|95.16|92.36|95|92.2|95.16|92.36|95|92.2|0
1643933420000|2022-02-04 00:10:20|94.96|92.16|95.04|92.24|95.04|92.24|94.96|92.16|0
1643933430000|2022-02-04 00:10:30|95|92.2|95.04|92.24|95.08|92.28|95|92.2|0
1643933440000|2022-02-04 00:10:40|95.08|92.28|94.92|92.12|95.08|92.28|94.92|92.12|0
1643933450000|2022-02-04 00:10:50|94.96|92.16|94.96|92.16|94.96|92.16|94.92|92.12|0
1643933460000|2022-02-04 00:11:00|95|92.2|95.16|92.36|95.16|92.36|95|92.2|0
1643933470000|2022-02-04 00:11:10|95.24|92.44|95.24|92.44|95.33|92.53|95.24|92.44|0
1643933490000|2022-02-04 00:11:30|95.2|92.4|95.28|92.48|95.28|92.48|95.2|92.4|0
1643933500000|2022-02-04 00:11:40|95.41|92.61|95.37|92.57|95.41|92.61|95.37|92.57|0
1643933510000|2022-02-04 00:11:50|95.33|92.53|95.33|92.53|95.33|92.53|95.33|92.53|0
1643933520000|2022-02-04 00:12:00|95.41|92.61|95.41|92.61|95.41|92.61|95.41|92.61|0
1643933530000|2022-02-04 00:12:10|95.33|92.53|95.41|92.61|95.41|92.61|95.33|92.53|0
1643933540000|2022-02-04 00:12:20|95.45|92.65|95.45|92.65|95.45|92.65|95.45|92.65|0
1643933550000|2022-02-04 00:12:30|95.41|92.61|95.41|92.61|95.41|92.61|95.33|92.53|0
1643933560000|2022-02-04 00:12:40|95.49|92.69|95.49|92.69|95.49|92.69|95.49|92.69|0
1643933570000|2022-02-04 00:12:50|95.41|92.61|95.37|92.57|95.45|92.65|95.37|92.57|0
1643933580000|2022-02-04 00:13:00|95.33|92.53|95.33|92.53|95.33|92.53|95.24|92.44|0
1643933590000|2022-02-04 00:13:10|95.24|92.44|95.24|92.44|95.24|92.44|95.24|92.44|0
1643933600000|2022-02-04 00:13:20|95.28|92.48|95.24|92.44|95.33|92.53|95.24|92.44|0
1643933610000|2022-02-04 00:13:30|95.28|92.48|95.24|92.44|95.28|92.48|95.24|92.44|0
1643933620000|2022-02-04 00:13:40|95.33|92.53|95.33|92.53|95.33|92.53|95.33|92.53|0
1643933640000|2022-02-04 00:14:00|95.24|92.44|95.28|92.48|95.28|92.48|95.24|92.44|0
1643933650000|2022-02-04 00:14:10|95.24|92.44|95.33|92.53|95.33|92.53|95.24|92.44|0
1643933660000|2022-02-04 00:14:20|95.24|92.44|95|92.2|95.24|92.44|95|92.2|0
1643933670000|2022-02-04 00:14:30|95.04|92.24|94.96|92.16|95.08|92.28|94.96|92.16|0
1643933680000|2022-02-04 00:14:40|94.92|92.12|94.83|92.03|94.92|92.12|94.83|92.03|0
1643933690000|2022-02-04 00:14:50|94.92|92.12|94.92|92.12|94.92|92.12|94.92|92.12|0
1643933700000|2022-02-04 00:15:00|95.04|92.24|95.16|92.36|95.24|92.44|95.04|92.24|0
1643933710000|2022-02-04 00:15:10|95.12|92.32|95|92.2|95.12|92.32|95|92.2|0
1643933720000|2022-02-04 00:15:20|95.04|92.24|95.08|92.28|95.08|92.28|95.04|92.24|0
1643933730000|2022-02-04 00:15:30|95|92.2|95|92.2|95|92.2|95|92.2|0
1643933740000|2022-02-04 00:15:40|94.92|92.12|94.67|91.87|94.92|92.12|94.67|91.87|0
1643933750000|2022-02-04 00:15:50|94.59|91.79|94.59|91.79|94.59|91.79|94.59|91.79|0
1643933760000|2022-02-04 00:16:00|94.63|91.83|94.75|91.95|94.75|91.95|94.63|91.83|0
1643933770000|2022-02-04 00:16:10|94.92|92.12|94.75|91.95|94.92|92.12|94.75|91.95|0
1643933780000|2022-02-04 00:16:20|94.79|91.99|94.83|92.03|94.92|92.12|94.79|91.99|0
1643933790000|2022-02-04 00:16:30|94.87|92.07|94.67|91.87|94.87|92.07|94.67|91.87|0
1643933800000|2022-02-04 00:16:40|94.63|91.83|94.55|91.75|94.63|91.83|94.51|91.71|0
1643933810000|2022-02-04 00:16:50|94.59|91.79|94.55|91.75|94.67|91.87|94.55|91.75|0
1643933820000|2022-02-04 00:17:00|94.51|91.71|94.55|91.75|94.55|91.75|94.46|91.66|0
1643933830000|2022-02-04 00:17:10|94.75|91.95|94.71|91.91|94.75|91.95|94.67|91.87|0
1643933840000|2022-02-04 00:17:20|94.75|91.95|94.63|91.83|94.79|91.99|94.63|91.83|0
1643933850000|2022-02-04 00:17:30|94.67|91.87|94.67|91.87|94.67|91.87|94.59|91.79|0
1643933860000|2022-02-04 00:17:40|94.59|91.79|94.63|91.83|94.63|91.83|94.59|91.79|0
1643933870000|2022-02-04 00:17:50|94.59|91.79|94.67|91.87|94.75|91.95|94.59|91.79|0
1643933880000|2022-02-04 00:18:00|94.71|91.91|94.67|91.87|94.71|91.91|94.67|91.87|0
1643933890000|2022-02-04 00:18:10|94.63|91.83|94.63|91.83|94.63|91.83|94.59|91.79|0
1643933900000|2022-02-04 00:18:20|94.67|91.87|94.51|91.71|94.67|91.87|94.51|91.71|0
1643933910000|2022-02-04 00:18:30|94.42|91.62|94.51|91.71|94.51|91.71|94.42|91.62|0
1643933920000|2022-02-04 00:18:40|94.55|91.75|94.51|91.71|94.55|91.75|94.51|91.71|0
1643933930000|2022-02-04 00:18:50|94.42|91.62|94.42|91.62|94.42|91.62|94.34|91.54|0
1643933940000|2022-02-04 00:19:00|94.38|91.58|94.67|91.87|94.67|91.87|94.38|91.58|0
1643933950000|2022-02-04 00:19:10|94.59|91.79|94.59|91.79|94.59|91.79|94.59|91.79|0
1643933960000|2022-02-04 00:19:20|94.67|91.87|94.63|91.83|94.67|91.87|94.59|91.79|0
1643933970000|2022-02-04 00:19:30|94.67|91.87|94.67|91.87|94.71|91.91|94.67|91.87|0
1643933980000|2022-02-04 00:19:40|94.71|91.91|94.71|91.91|94.71|91.91|94.67|91.87|0
1643933990000|2022-02-04 00:19:50|94.67|91.87|94.63|91.83|94.67|91.87|94.59|91.79|0
1643934000000|2022-02-04 00:20:00|94.59|91.79|94.67|91.87|94.67|91.87|94.59|91.79|0
1643934010000|2022-02-04 00:20:10|94.59|91.79|94.83|92.03|94.83|92.03|94.59|91.79|0
1643934020000|2022-02-04 00:20:20|94.91|92.11|94.83|92.03|95|92.2|94.83|92.03|0
1643934030000|2022-02-04 00:20:30|94.75|91.95|94.75|91.95|94.79|91.99|94.67|91.87|0
1643934040000|2022-02-04 00:20:40|94.79|91.99|94.42|91.62|94.79|91.99|94.42|91.62|0
1643934050000|2022-02-04 00:20:50|94.51|91.71|94.63|91.83|94.63|91.83|94.51|91.71|0
1643934060000|2022-02-04 00:21:00|94.67|91.87|94.71|91.91|94.71|91.91|94.67|91.87|0
1643934070000|2022-02-04 00:21:10|94.75|91.95|94.79|91.99|94.83|92.03|94.75|91.95|0
1643934080000|2022-02-04 00:21:20|94.71|91.91|94.75|91.95|94.75|91.95|94.71|91.91|0
1643934090000|2022-02-04 00:21:30|94.83|92.03|94.75|91.95|94.83|92.03|94.75|91.95|0
1643934100000|2022-02-04 00:21:40|94.63|91.83|94.59|91.79|94.63|91.83|94.59|91.79|0
1643934110000|2022-02-04 00:21:50|94.54|91.74|94.59|91.79|94.67|91.87|94.54|91.74|0
1643934120000|2022-02-04 00:22:00|94.67|91.87|94.59|91.79|94.67|91.87|94.59|91.79|0
1643934130000|2022-02-04 00:22:10|94.67|91.87|94.83|92.03|94.83|92.03|94.67|91.87|0
1643934140000|2022-02-04 00:22:20|94.79|91.99|94.79|91.99|94.79|91.99|94.79|91.99|0
1643934150000|2022-02-04 00:22:30|94.83|92.03|94.83|92.03|94.83|92.03|94.83|92.03|0
1643934160000|2022-02-04 00:22:40|94.91|92.11|94.79|91.99|94.99|92.19|94.79|91.99|0
1643934170000|2022-02-04 00:22:50|94.75|91.95|94.83|92.03|94.83|92.03|94.75|91.95|0
1643934180000|2022-02-04 00:23:00|94.87|92.07|94.91|92.11|94.91|92.11|94.87|92.07|0
1643934190000|2022-02-04 00:23:10|94.83|92.03|94.83|92.03|94.83|92.03|94.83|92.03|0
1643934200000|2022-02-04 00:23:20|94.91|92.11|94.91|92.11|94.91|92.11|94.87|92.07|0
1643934210000|2022-02-04 00:23:30|94.87|92.07|94.83|92.03|94.87|92.07|94.83|92.03|0
1643934220000|2022-02-04 00:23:40|94.79|91.99|94.79|91.99|94.79|91.99|94.79|91.99|0
1643934230000|2022-02-04 00:23:50|94.83|92.03|94.79|91.99|94.83|92.03|94.75|91.95|0
1643934240000|2022-02-04 00:24:00|94.75|91.95|94.79|91.99|94.79|91.99|94.75|91.95|0
1643934250000|2022-02-04 00:24:10|94.83|92.03|94.83|92.03|94.83|92.03|94.75|91.95|0
1643934260000|2022-02-04 00:24:20|94.91|92.11|94.99|92.19|94.99|92.19|94.91|92.11|0
1643934270000|2022-02-04 00:24:30|94.95|92.15|94.95|92.15|94.95|92.15|94.95|92.15|0
1643934280000|2022-02-04 00:24:40|94.91|92.11|94.71|91.91|94.91|92.11|94.71|91.91|0
1643934290000|2022-02-04 00:24:50|94.58|91.78|94.58|91.78|94.67|91.87|94.58|91.78|0
1643934300000|2022-02-04 00:25:00|94.67|91.87|94.5|91.7|94.67|91.87|94.5|91.7|0
1643934310000|2022-02-04 00:25:10|94.58|91.78|94.62|91.82|94.62|91.82|94.58|91.78|0
1643934320000|2022-02-04 00:25:20|94.67|91.87|94.67|91.87|94.75|91.95|94.67|91.87|0
1643934330000|2022-02-04 00:25:30|94.71|91.91|94.79|91.99|94.79|91.99|94.71|91.91|0
1643934340000|2022-02-04 00:25:40|94.83|92.03|94.83|92.03|94.83|92.03|94.83|92.03|0
1643934350000|2022-02-04 00:25:50|94.79|91.99|94.79|91.99|94.79|91.99|94.79|91.99|0
1643934360000|2022-02-04 00:26:00|94.91|92.11|94.91|92.11|94.91|92.11|94.91|92.11|0
1643934370000|2022-02-04 00:26:10|94.99|92.19|94.99|92.19|94.99|92.19|94.99|92.19|0
1643934380000|2022-02-04 00:26:20|94.91|92.11|94.91|92.11|94.91|92.11|94.91|92.11|0
1643934390000|2022-02-04 00:26:30|94.99|92.19|94.99|92.19|94.99|92.19|94.95|92.15|0
1643934400000|2022-02-04 00:26:40|94.91|92.11|94.91|92.11|94.95|92.15|94.91|92.11|0
1643934410000|2022-02-04 00:26:50|94.83|92.03|94.67|91.87|94.83|92.03|94.67|91.87|0
1643934420000|2022-02-04 00:27:00|94.58|91.78|94.58|91.78|94.7|91.9|94.58|91.78|0
1643934430000|2022-02-04 00:27:10|94.62|91.82|94.67|91.87|94.75|91.95|94.62|91.82|0
1643934440000|2022-02-04 00:27:20|94.58|91.78|94.7|91.9|94.7|91.9|94.58|91.78|0
1643934450000|2022-02-04 00:27:30|94.75|91.95|94.67|91.87|94.75|91.95|94.67|91.87|0
1643934460000|2022-02-04 00:27:40|94.26|91.46|94.26|91.46|94.26|91.46|94.26|91.46|0
1643934470000|2022-02-04 00:27:50|94.42|91.62|94.38|91.58|94.42|91.62|94.3|91.5|0
1643934480000|2022-02-04 00:28:00|94.34|91.54|94.26|91.46|94.38|91.58|94.26|91.46|0
1643934490000|2022-02-04 00:28:10|94.22|91.42|94.26|91.46|94.26|91.46|94.18|91.38|0
1643934500000|2022-02-04 00:28:20|94.22|91.42|94.34|91.54|94.34|91.54|94.22|91.42|0
1643934510000|2022-02-04 00:28:30|94.42|91.62|94.42|91.62|94.42|91.62|94.42|91.62|0
1643934520000|2022-02-04 00:28:40|94.34|91.54|94.34|91.54|94.34|91.54|94.34|91.54|0
1643934530000|2022-02-04 00:28:50|94.42|91.62|94.26|91.46|94.42|91.62|94.26|91.46|0
1643934540000|2022-02-04 00:29:00|94.34|91.54|94.26|91.46|94.34|91.54|94.26|91.46|0
1643934550000|2022-02-04 00:29:10|94.18|91.38|94.26|91.46|94.26|91.46|94.18|91.38|0
1643934560000|2022-02-04 00:29:20|94.21|91.41|94.21|91.41|94.21|91.41|94.21|91.41|0
1643934570000|2022-02-04 00:29:30|94.18|91.38|94.18|91.38|94.18|91.38|94.18|91.38|0
1643934580000|2022-02-04 00:29:40|94.01|91.21|94.01|91.21|94.01|91.21|94.01|91.21|0
1643934590000|2022-02-04 00:29:50|93.93|91.13|94.18|91.38|94.18|91.38|93.93|91.13|0
1643934610000|2022-02-04 00:30:10|94.34|91.54|93.85|91.05|94.34|91.54|93.85|91.05|0
1643934620000|2022-02-04 00:30:20|93.93|91.13|93.93|91.13|94.01|91.21|93.93|91.13|0
1643934630000|2022-02-04 00:30:30|94.01|91.21|94.01|91.21|94.01|91.21|94.01|91.21|0
1643934640000|2022-02-04 00:30:40|93.93|91.13|93.93|91.13|93.93|91.13|93.93|91.13|0
1643934650000|2022-02-04 00:30:50|93.77|90.97|93.85|91.05|93.85|91.05|93.77|90.97|0
1643934670000|2022-02-04 00:31:10|94.18|91.38|93.97|91.17|94.18|91.38|93.97|91.17|0
1643934680000|2022-02-04 00:31:20|93.93|91.13|94.01|91.21|94.05|91.25|93.93|91.13|0
1643934690000|2022-02-04 00:31:30|93.93|91.13|93.89|91.09|93.93|91.13|93.89|91.09|0
1643934700000|2022-02-04 00:31:40|93.93|91.13|94.01|91.21|94.01|91.21|93.93|91.13|0
1643934710000|2022-02-04 00:31:50|93.93|91.13|93.73|90.93|93.93|91.13|93.73|90.93|0
1643934720000|2022-02-04 00:32:00|93.77|90.97|93.69|90.89|93.85|91.05|93.69|90.89|0
1643934730000|2022-02-04 00:32:10|93.77|90.97|93.69|90.89|93.77|90.97|93.65|90.85|0
1643934740000|2022-02-04 00:32:20|93.65|90.85|93.69|90.89|93.69|90.89|93.65|90.85|0
1643934750000|2022-02-04 00:32:30|93.77|90.97|93.85|91.05|93.85|91.05|93.77|90.97|0
1643934760000|2022-02-04 00:32:40|93.81|91.01|93.77|90.97|93.81|91.01|93.77|90.97|0
1643934770000|2022-02-04 00:32:50|93.69|90.89|93.69|90.89|93.73|90.93|93.69|90.89|0
1643934780000|2022-02-04 00:33:00|93.28|90.48|93.28|90.48|93.28|90.48|93.2|90.4|0
1643934790000|2022-02-04 00:33:10|93.04|90.24|92.96|90.16|93.04|90.24|92.96|90.16|0
1643934800000|2022-02-04 00:33:20|93.12|90.32|93.2|90.4|93.2|90.4|93.12|90.32|0
1643934810000|2022-02-04 00:33:30|93.28|90.48|93.36|90.56|93.36|90.56|93.28|90.48|0
1643934820000|2022-02-04 00:33:40|93.28|90.48|93.28|90.48|93.28|90.48|93.28|90.48|0
1643934830000|2022-02-04 00:33:50|93.36|90.56|93.36|90.56|93.36|90.56|93.36|90.56|0
1643934840000|2022-02-04 00:34:00|93.24|90.44|93.36|90.56|93.36|90.56|93.24|90.44|0
1643934850000|2022-02-04 00:34:10|93.4|90.6|93.36|90.56|93.4|90.6|93.36|90.56|0
1643934860000|2022-02-04 00:34:20|93.44|90.64|93.28|90.48|93.44|90.64|93.28|90.48|0
1643934870000|2022-02-04 00:34:30|93.2|90.4|93.24|90.44|93.24|90.44|93.2|90.4|0
1643934880000|2022-02-04 00:34:40|93.2|90.4|93.08|90.28|93.2|90.4|93|90.2|0
1643934890000|2022-02-04 00:34:50|93.04|90.24|93.12|90.32|93.12|90.32|93|90.2|0
1643934900000|2022-02-04 00:35:00|93.04|90.24|93.04|90.24|93.12|90.32|93.04|90.24|0
1643934910000|2022-02-04 00:35:10|93.12|90.32|93|90.2|93.12|90.32|92.96|90.16|0
1643934920000|2022-02-04 00:35:20|93.04|90.24|93.28|90.48|93.28|90.48|93.04|90.24|0
1643934930000|2022-02-04 00:35:30|93.36|90.56|93.36|90.56|93.4|90.6|93.36|90.56|0
1643934940000|2022-02-04 00:35:40|93.4|90.6|93.52|90.72|93.52|90.72|93.4|90.6|0
1643934950000|2022-02-04 00:35:50|93.56|90.76|93.44|90.64|93.64|90.84|93.44|90.64|0
1643934960000|2022-02-04 00:36:00|93.52|90.72|93.44|90.64|93.52|90.72|93.44|90.64|0
1643934970000|2022-02-04 00:36:10|93.2|90.4|93.28|90.48|93.28|90.48|93.2|90.4|0
1643934980000|2022-02-04 00:36:20|93.24|90.44|93.28|90.48|93.28|90.48|93.16|90.36|0
1643934990000|2022-02-04 00:36:30|93.24|90.44|93.36|90.56|93.36|90.56|93.24|90.44|0
1643935000000|2022-02-04 00:36:40|93.4|90.6|93.64|90.84|93.64|90.84|93.4|90.6|0
1643935010000|2022-02-04 00:36:50|93.56|90.76|93.6|90.8|93.64|90.84|93.56|90.76|0
1643935020000|2022-02-04 00:37:00|93.56|90.76|93.52|90.72|93.56|90.76|93.48|90.68|0
1643935030000|2022-02-04 00:37:10|93.56|90.76|93.52|90.72|93.56|90.76|93.44|90.64|0
1643935040000|2022-02-04 00:37:20|93.56|90.76|93.48|90.68|93.6|90.8|93.48|90.68|0
1643935050000|2022-02-04 00:37:30|93.52|90.72|93.44|90.64|93.52|90.72|93.44|90.64|0
1643935060000|2022-02-04 00:37:40|93.52|90.72|93.52|90.72|93.52|90.72|93.44|90.64|0
1643935070000|2022-02-04 00:37:50|93.44|90.64|93.36|90.56|93.48|90.68|93.36|90.56|0
1643935080000|2022-02-04 00:38:00|93.4|90.6|93.48|90.68|93.52|90.72|93.4|90.6|0
1643935090000|2022-02-04 00:38:10|93.36|90.56|93.32|90.52|93.36|90.56|93.32|90.52|0
1643935100000|2022-02-04 00:38:20|93.2|90.4|93.28|90.48|93.28|90.48|93.2|90.4|0
1643935110000|2022-02-04 00:38:30|93.32|90.52|93.28|90.48|93.32|90.52|93.28|90.48|0
1643935120000|2022-02-04 00:38:40|93.2|90.4|93.2|90.4|93.28|90.48|93.16|90.36|0
1643935130000|2022-02-04 00:38:50|93.28|90.48|93.12|90.32|93.28|90.48|93.12|90.32|0
1643935140000|2022-02-04 00:39:00|93.24|90.44|93.44|90.64|93.44|90.64|93.24|90.44|0
1643935150000|2022-02-04 00:39:10|93.36|90.56|93.28|90.48|93.36|90.56|93.28|90.48|0
1643935160000|2022-02-04 00:39:20|93.12|90.32|93.04|90.24|93.12|90.32|93.04|90.24|0
1643935170000|2022-02-04 00:39:30|92.96|90.16|93.04|90.24|93.04|90.24|92.96|90.16|0
1643935180000|2022-02-04 00:39:40|92.96|90.16|92.96|90.16|92.96|90.16|92.96|90.16|0
1643935190000|2022-02-04 00:39:50|92.88|90.08|92.88|90.08|92.96|90.16|92.88|90.08|0
1643935200000|2022-02-04 00:40:00|92.96|90.16|92.88|90.08|92.96|90.16|92.88|90.08|0
1643935210000|2022-02-04 00:40:10|92.8|90|92.96|90.16|92.96|90.16|92.8|90|0
1643935220000|2022-02-04 00:40:20|93.04|90.24|93.24|90.44|93.28|90.48|93.04|90.24|0
1643935230000|2022-02-04 00:40:30|93.28|90.48|93.28|90.48|93.28|90.48|93.28|90.48|0
1643935240000|2022-02-04 00:40:40|93.2|90.4|93.16|90.36|93.2|90.4|93.16|90.36|0
1643935250000|2022-02-04 00:40:50|93.08|90.28|93.04|90.24|93.12|90.32|93.04|90.24|0
1643935260000|2022-02-04 00:41:00|93.08|90.28|93.12|90.32|93.16|90.36|93.04|90.24|0
1643935280000|2022-02-04 00:41:20|93.04|90.24|93.28|90.48|93.28|90.48|93.04|90.24|0
1643935290000|2022-02-04 00:41:30|93.12|90.32|93.12|90.32|93.2|90.4|93.12|90.32|0
1643935300000|2022-02-04 00:41:40|93.2|90.4|93.2|90.4|93.2|90.4|93.16|90.36|0
1643935310000|2022-02-04 00:41:50|93.12|90.32|93.04|90.24|93.12|90.32|93.04|90.24|0
1643935320000|2022-02-04 00:42:00|92.96|90.16|92.91|90.11|92.96|90.16|92.88|90.08|0
1643935330000|2022-02-04 00:42:10|92.88|90.08|92.83|90.03|92.96|90.16|92.83|90.03|0
1643935340000|2022-02-04 00:42:20|92.88|90.08|92.83|90.03|92.88|90.08|92.83|90.03|0
1643935350000|2022-02-04 00:42:30|92.8|90|92.88|90.08|92.88|90.08|92.8|90|0
1643935360000|2022-02-04 00:42:40|92.91|90.11|92.88|90.08|92.91|90.11|92.88|90.08|0
1643935370000|2022-02-04 00:42:50|92.83|90.03|93.04|90.24|93.04|90.24|92.8|90|0
1643935380000|2022-02-04 00:43:00|92.96|90.16|93.04|90.24|93.04|90.24|92.96|90.16|0
1643935390000|2022-02-04 00:43:10|93.08|90.28|93.16|90.36|93.16|90.36|93.08|90.28|0
1643935400000|2022-02-04 00:43:20|93.08|90.28|93.2|90.4|93.2|90.4|93.08|90.28|0
1643935410000|2022-02-04 00:43:30|93.16|90.36|93.12|90.32|93.16|90.36|93.12|90.32|0
1643935420000|2022-02-04 00:43:40|93.16|90.36|93.2|90.4|93.2|90.4|93.16|90.36|0
1643935430000|2022-02-04 00:43:50|93.32|90.52|93.28|90.48|93.32|90.52|93.28|90.48|0
1643935440000|2022-02-04 00:44:00|93.36|90.56|93.12|90.32|93.36|90.56|93.12|90.32|0
1643935450000|2022-02-04 00:44:10|93.2|90.4|93.2|90.4|93.28|90.48|93.2|90.4|0
1643935460000|2022-02-04 00:44:20|93.28|90.48|93.36|90.56|93.36|90.56|93.28|90.48|0
1643935470000|2022-02-04 00:44:30|93.28|90.48|93.36|90.56|93.36|90.56|93.2|90.4|0
1643935480000|2022-02-04 00:44:40|93.28|90.48|93.28|90.48|93.28|90.48|93.28|90.48|0
1643935490000|2022-02-04 00:44:50|93.2|90.4|93.12|90.32|93.2|90.4|93.12|90.32|0
1643935500000|2022-02-04 00:45:00|93.16|90.36|93.12|90.32|93.16|90.36|93.12|90.32|0
1643935510000|2022-02-04 00:45:10|93.28|90.48|93.36|90.56|93.44|90.64|93.28|90.48|0
1643935520000|2022-02-04 00:45:20|93.44|90.64|93.36|90.56|93.44|90.64|93.36|90.56|0
1643935530000|2022-02-04 00:45:30|93.44|90.64|93.36|90.56|93.44|90.64|93.36|90.56|0
1643935560000|2022-02-04 00:46:00|93.4|90.6|93.44|90.64|93.44|90.64|93.4|90.6|0
1643935570000|2022-02-04 00:46:10|93.36|90.56|93.6|90.8|93.6|90.8|93.36|90.56|0
1643935580000|2022-02-04 00:46:20|93.52|90.72|93.52|90.72|93.6|90.8|93.52|90.72|0
1643935600000|2022-02-04 00:46:40|93.6|90.8|93.52|90.72|93.6|90.8|93.52|90.72|0
1643935610000|2022-02-04 00:46:50|93.6|90.8|93.52|90.72|93.6|90.8|93.52|90.72|0
1643935620000|2022-02-04 00:47:00|93.44|90.64|93.6|90.8|93.6|90.8|93.44|90.64|0
1643935630000|2022-02-04 00:47:10|93.52|90.72|93.6|90.8|93.6|90.8|93.52|90.72|0
1643935640000|2022-02-04 00:47:20|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1643935650000|2022-02-04 00:47:30|93.84|91.04|93.92|91.12|93.96|91.16|93.84|91.04|0
1643935660000|2022-02-04 00:47:40|94.01|91.21|94.01|91.21|94.01|91.21|94.01|91.21|0
1643935670000|2022-02-04 00:47:50|93.84|91.04|93.84|91.04|93.92|91.12|93.84|91.04|0
1643935680000|2022-02-04 00:48:00|93.92|91.12|93.84|91.04|93.92|91.12|93.76|90.96|0
1643935690000|2022-02-04 00:48:10|93.8|91|93.84|91.04|93.84|91.04|93.8|91|0
1643935700000|2022-02-04 00:48:20|93.92|91.12|93.76|90.96|93.92|91.12|93.76|90.96|0
1643935710000|2022-02-04 00:48:30|93.72|90.92|93.76|90.96|93.76|90.96|93.72|90.92|0
1643935720000|2022-02-04 00:48:40|93.68|90.88|93.68|90.88|93.76|90.96|93.68|90.88|0
1643935730000|2022-02-04 00:48:50|93.6|90.8|93.64|90.84|93.64|90.84|93.52|90.72|0
1643935740000|2022-02-04 00:49:00|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643935750000|2022-02-04 00:49:10|93.68|90.88|93.6|90.8|93.68|90.88|93.6|90.8|0
1643935760000|2022-02-04 00:49:20|93.52|90.72|93.52|90.72|93.52|90.72|93.44|90.64|0
1643935770000|2022-02-04 00:49:30|93.6|90.8|93.6|90.8|93.68|90.88|93.6|90.8|0
1643935780000|2022-02-04 00:49:40|93.64|90.84|93.64|90.84|93.64|90.84|93.64|90.84|0
1643935790000|2022-02-04 00:49:50|93.68|90.88|93.68|90.88|93.68|90.88|93.6|90.8|0
1643935800000|2022-02-04 00:50:00|93.6|90.8|93.52|90.72|93.6|90.8|93.52|90.72|0
1643935830000|2022-02-04 00:50:30|93.56|90.76|93.68|90.88|93.68|90.88|93.56|90.76|0
1643935840000|2022-02-04 00:50:40|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643935850000|2022-02-04 00:50:50|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1643935860000|2022-02-04 00:51:00|93.84|91.04|93.76|90.96|93.84|91.04|93.76|90.96|0
1643935870000|2022-02-04 00:51:10|93.84|91.04|93.84|91.04|93.84|91.04|93.76|90.96|0
1643935880000|2022-02-04 00:51:20|93.92|91.12|93.92|91.12|94|91.2|93.92|91.12|0
1643935900000|2022-02-04 00:51:40|93.96|91.16|93.84|91.04|94|91.2|93.84|91.04|0
1643935910000|2022-02-04 00:51:50|93.92|91.12|93.84|91.04|93.92|91.12|93.84|91.04|0
1643935920000|2022-02-04 00:52:00|93.76|90.96|93.52|90.72|93.76|90.96|93.52|90.72|0
1643935930000|2022-02-04 00:52:10|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643935940000|2022-02-04 00:52:20|93.56|90.76|93.52|90.72|93.56|90.76|93.48|90.68|0
1643935950000|2022-02-04 00:52:30|93.6|90.8|93.52|90.72|93.6|90.8|93.52|90.72|0
1643935960000|2022-02-04 00:52:40|93.48|90.68|93.6|90.8|93.6|90.8|93.48|90.68|0
1643935980000|2022-02-04 00:53:00|93.68|90.88|93.56|90.76|93.68|90.88|93.52|90.72|0
1643935990000|2022-02-04 00:53:10|93.64|90.84|93.6|90.8|93.64|90.84|93.6|90.8|0
1643936010000|2022-02-04 00:53:30|93.68|90.88|93.6|90.8|93.68|90.88|93.6|90.8|0
1643936020000|2022-02-04 00:53:40|93.52|90.72|93.44|90.64|93.52|90.72|93.44|90.64|0
1643936030000|2022-02-04 00:53:50|93.47|90.67|93.44|90.64|93.47|90.67|93.39|90.59|0
1643936040000|2022-02-04 00:54:00|93.52|90.72|93.44|90.64|93.52|90.72|93.44|90.64|0
1643936050000|2022-02-04 00:54:10|93.47|90.67|93.68|90.88|93.68|90.88|93.47|90.67|0
1643936060000|2022-02-04 00:54:20|93.76|90.96|93.76|90.96|93.76|90.96|93.68|90.88|0
1643936070000|2022-02-04 00:54:30|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1643936080000|2022-02-04 00:54:40|93.6|90.8|93.64|90.84|93.64|90.84|93.6|90.8|0
1643936090000|2022-02-04 00:54:50|93.6|90.8|93.68|90.88|93.68|90.88|93.6|90.8|0
1643936100000|2022-02-04 00:55:00|93.52|90.72|93.76|90.96|93.76|90.96|93.52|90.72|0
1643936110000|2022-02-04 00:55:10|93.68|90.88|93.72|90.92|93.72|90.92|93.68|90.88|0
1643936120000|2022-02-04 00:55:20|93.68|90.88|93.64|90.84|93.76|90.96|93.64|90.84|0
1643936130000|2022-02-04 00:55:30|93.6|90.8|93.68|90.88|93.68|90.88|93.6|90.8|0
1643936140000|2022-02-04 00:55:40|93.64|90.84|93.64|90.84|93.68|90.88|93.64|90.84|0
1643936150000|2022-02-04 00:55:50|93.68|90.88|93.76|90.96|93.76|90.96|93.68|90.88|0
1643936160000|2022-02-04 00:56:00|93.72|90.92|93.76|90.96|93.76|90.96|93.72|90.92|0
1643936170000|2022-02-04 00:56:10|93.72|90.92|93.68|90.88|93.72|90.92|93.68|90.88|0
1643936180000|2022-02-04 00:56:20|93.6|90.8|93.68|90.88|93.68|90.88|93.6|90.8|0
1643936190000|2022-02-04 00:56:30|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643936200000|2022-02-04 00:56:40|93.68|90.88|93.76|90.96|93.76|90.96|93.68|90.88|0
1643936210000|2022-02-04 00:56:50|93.8|91|93.8|91|93.8|91|93.8|91|0
1643936220000|2022-02-04 00:57:00|93.92|91.12|93.72|90.92|93.92|91.12|93.72|90.92|0
1643936230000|2022-02-04 00:57:10|93.68|90.88|93.76|90.96|93.8|91|93.68|90.88|0
1643936240000|2022-02-04 00:57:20|93.68|90.88|93.6|90.8|93.68|90.88|93.6|90.8|0
1643936250000|2022-02-04 00:57:30|93.52|90.72|93.52|90.72|93.6|90.8|93.52|90.72|0
1643936260000|2022-02-04 00:57:40|93.51|90.71|93.6|90.8|93.6|90.8|93.51|90.71|0
1643936270000|2022-02-04 00:57:50|93.63|90.83|93.6|90.8|93.68|90.88|93.6|90.8|0
1643936280000|2022-02-04 00:58:00|93.63|90.83|93.68|90.88|93.68|90.88|93.63|90.83|0
1643936290000|2022-02-04 00:58:10|93.63|90.83|93.51|90.71|93.68|90.88|93.51|90.71|0
1643936300000|2022-02-04 00:58:20|93.55|90.75|93.51|90.71|93.55|90.75|93.51|90.71|0
1643936320000|2022-02-04 00:58:40|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643936370000|2022-02-04 00:59:30|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1643936380000|2022-02-04 00:59:40|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1643936390000|2022-02-04 00:59:50|93.68|90.88|93.76|90.96|93.76|90.96|93.68|90.88|0
1643936400000|2022-02-04 01:00:00|93.59|90.79|92.47|89.67|93.59|90.79|92.47|89.67|0
1643936410000|2022-02-04 01:00:10|92.79|89.99|93.03|90.23|93.03|90.23|92.79|89.99|0
1643936420000|2022-02-04 01:00:20|93.07|90.27|93.11|90.31|93.19|90.39|93.07|90.27|0
1643936430000|2022-02-04 01:00:30|93.23|90.43|92.99|90.19|93.23|90.43|92.99|90.19|0
1643936440000|2022-02-04 01:00:40|92.79|89.99|92.63|89.83|92.79|89.99|92.63|89.83|0
1643936450000|2022-02-04 01:00:50|92.83|90.03|93.03|90.23|93.07|90.27|92.83|90.03|0
1643936460000|2022-02-04 01:01:00|93.27|90.47|93.35|90.55|93.35|90.55|93.23|90.43|0
1643936470000|2022-02-04 01:01:10|93.31|90.51|93.47|90.67|93.47|90.67|93.31|90.51|0
1643936480000|2022-02-04 01:01:20|93.43|90.63|93.35|90.55|93.43|90.63|93.35|90.55|0
1643936490000|2022-02-04 01:01:30|93.27|90.47|93.35|90.55|93.39|90.59|93.27|90.47|0
1643936500000|2022-02-04 01:01:40|93.43|90.63|93.39|90.59|93.43|90.63|93.39|90.59|0
1643936510000|2022-02-04 01:01:50|93.43|90.63|93.43|90.63|93.43|90.63|93.43|90.63|0
1643936520000|2022-02-04 01:02:00|93.39|90.59|93.23|90.43|93.39|90.59|93.23|90.43|0
1643936530000|2022-02-04 01:02:10|93.27|90.47|93.15|90.35|93.27|90.47|93.15|90.35|0
1643936540000|2022-02-04 01:02:20|93.27|90.47|93.27|90.47|93.27|90.47|93.27|90.47|0
1643936550000|2022-02-04 01:02:30|93.35|90.55|93.35|90.55|93.43|90.63|93.35|90.55|0
1643936560000|2022-02-04 01:02:40|93.31|90.51|93.39|90.59|93.39|90.59|93.27|90.47|0
1643936570000|2022-02-04 01:02:50|93.35|90.55|93.35|90.55|93.35|90.55|93.35|90.55|0
1643936580000|2022-02-04 01:03:00|93.43|90.63|93.43|90.63|93.43|90.63|93.43|90.63|0
1643936590000|2022-02-04 01:03:10|93.39|90.59|93.27|90.47|93.43|90.63|93.27|90.47|0
1643936600000|2022-02-04 01:03:20|93.35|90.55|93.27|90.47|93.35|90.55|93.27|90.47|0
1643936610000|2022-02-04 01:03:30|93.35|90.55|93.67|90.87|93.67|90.87|93.35|90.55|0
1643936620000|2022-02-04 01:03:40|93.63|90.83|93.76|90.96|93.76|90.96|93.63|90.83|0
1643936630000|2022-02-04 01:03:50|93.84|91.04|93.84|91.04|94|91.2|93.84|91.04|0
1643936640000|2022-02-04 01:04:00|93.71|90.91|93.59|90.79|93.71|90.91|93.59|90.79|0
1643936650000|2022-02-04 01:04:10|93.47|90.67|93.59|90.79|93.59|90.79|93.47|90.67|0
1643936660000|2022-02-04 01:04:20|93.51|90.71|93.43|90.63|93.51|90.71|93.39|90.59|0
1643936670000|2022-02-04 01:04:30|93.51|90.71|93.51|90.71|93.51|90.71|93.51|90.71|0
1643936680000|2022-02-04 01:04:40|93.39|90.59|93.43|90.63|93.47|90.67|93.39|90.59|0
1643936690000|2022-02-04 01:04:50|93.51|90.71|93.43|90.63|93.51|90.71|93.35|90.55|0
1643936700000|2022-02-04 01:05:00|93.35|90.55|93.27|90.47|93.35|90.55|93.27|90.47|0
1643936710000|2022-02-04 01:05:10|93.15|90.35|92.87|90.07|93.15|90.35|92.79|89.99|0
1643936720000|2022-02-04 01:05:20|92.79|89.99|92.74|89.94|92.79|89.99|92.62|89.82|0
1643936730000|2022-02-04 01:05:30|92.71|89.91|92.62|89.82|92.71|89.91|92.62|89.82|0
1643936740000|2022-02-04 01:05:40|92.54|89.74|92.82|90.02|92.82|90.02|92.54|89.74|0
1643936750000|2022-02-04 01:05:50|92.87|90.07|92.82|90.02|92.9|90.1|92.82|90.02|0
1643936760000|2022-02-04 01:06:00|92.79|89.99|92.7|89.9|92.79|89.99|92.66|89.86|0
1643936770000|2022-02-04 01:06:10|92.79|89.99|92.7|89.9|92.79|89.99|92.7|89.9|0
1643936780000|2022-02-04 01:06:20|92.62|89.82|92.5|89.7|92.62|89.82|92.5|89.7|0
1643936790000|2022-02-04 01:06:30|92.54|89.74|92.66|89.86|92.66|89.86|92.54|89.74|0
1643936800000|2022-02-04 01:06:40|92.62|89.82|92.46|89.66|92.62|89.82|92.46|89.66|0
1643936810000|2022-02-04 01:06:50|92.42|89.62|92.34|89.54|92.46|89.66|92.34|89.54|0
1643936820000|2022-02-04 01:07:00|92.42|89.62|92.26|89.46|92.42|89.62|92.26|89.46|0
1643936830000|2022-02-04 01:07:10|92.3|89.5|92.46|89.66|92.46|89.66|92.3|89.5|0
1643936840000|2022-02-04 01:07:20|92.58|89.78|92.62|89.82|92.62|89.82|92.58|89.78|0
1643936850000|2022-02-04 01:07:30|92.66|89.86|92.62|89.82|92.66|89.86|92.54|89.74|0
1643936860000|2022-02-04 01:07:40|92.7|89.9|92.7|89.9|92.7|89.9|92.7|89.9|0
1643936870000|2022-02-04 01:07:50|92.78|89.98|92.62|89.82|92.78|89.98|92.62|89.82|0
1643936880000|2022-02-04 01:08:00|92.46|89.66|92.38|89.58|92.46|89.66|92.3|89.5|0
1643936890000|2022-02-04 01:08:10|92.22|89.42|92.22|89.42|92.26|89.46|92.22|89.42|0
1643936900000|2022-02-04 01:08:20|92.34|89.54|92.42|89.62|92.46|89.66|92.34|89.54|0
1643936910000|2022-02-04 01:08:30|92.38|89.58|92.38|89.58|92.38|89.58|92.3|89.5|0
1643936920000|2022-02-04 01:08:40|92.46|89.66|92.46|89.66|92.46|89.66|92.42|89.62|0
1643936930000|2022-02-04 01:08:50|92.54|89.74|92.54|89.74|92.54|89.74|92.54|89.74|0
1643936940000|2022-02-04 01:09:00|92.5|89.7|92.5|89.7|92.5|89.7|92.5|89.7|0
1643936950000|2022-02-04 01:09:10|92.54|89.74|92.46|89.66|92.54|89.74|92.46|89.66|0
1643936960000|2022-02-04 01:09:20|92.54|89.74|92.46|89.66|92.54|89.74|92.46|89.66|0
1643936970000|2022-02-04 01:09:30|92.3|89.5|92.38|89.58|92.38|89.58|92.3|89.5|0
1643936980000|2022-02-04 01:09:40|92.42|89.62|92.38|89.58|92.42|89.62|92.38|89.58|0
1643936990000|2022-02-04 01:09:50|92.34|89.54|92.46|89.66|92.46|89.66|92.34|89.54|0
1643937000000|2022-02-04 01:10:00|92.42|89.62|92.22|89.42|92.42|89.62|92.22|89.42|0
1643937010000|2022-02-04 01:10:10|92.14|89.34|92.06|89.26|92.14|89.34|92.06|89.26|0
1643937020000|2022-02-04 01:10:20|91.98|89.18|91.7|88.9|92.06|89.26|91.7|88.9|0
1643937030000|2022-02-04 01:10:30|91.82|89.02|91.9|89.1|91.9|89.1|91.82|89.02|0
1643937040000|2022-02-04 01:10:40|91.94|89.14|91.98|89.18|91.98|89.18|91.94|89.14|0
1643937050000|2022-02-04 01:10:50|91.94|89.14|92.22|89.42|92.22|89.42|91.94|89.14|0
1643937060000|2022-02-04 01:11:00|92.3|89.5|92.46|89.66|92.46|89.66|92.3|89.5|0
1643937070000|2022-02-04 01:11:10|92.34|89.54|92.46|89.66|92.46|89.66|92.34|89.54|0
1643937080000|2022-02-04 01:11:20|92.34|89.54|92.22|89.42|92.34|89.54|92.22|89.42|0
1643937090000|2022-02-04 01:11:30|92.18|89.38|92.26|89.46|92.38|89.58|92.18|89.38|0
1643937100000|2022-02-04 01:11:40|92.3|89.5|92.18|89.38|92.3|89.5|92.18|89.38|0
1643937110000|2022-02-04 01:11:50|92.22|89.42|92.18|89.38|92.22|89.42|92.18|89.38|0
1643937120000|2022-02-04 01:12:00|92.14|89.34|92.06|89.26|92.14|89.34|92.06|89.26|0
1643937130000|2022-02-04 01:12:10|91.82|89.02|91.82|89.02|91.9|89.1|91.82|89.02|0
1643937150000|2022-02-04 01:12:30|91.9|89.1|91.94|89.14|91.94|89.14|91.9|89.1|0
1643937160000|2022-02-04 01:12:40|92.1|89.3|92.06|89.26|92.14|89.34|92.06|89.26|0
1643937170000|2022-02-04 01:12:50|91.98|89.18|92.02|89.22|92.06|89.26|91.98|89.18|0
1643937180000|2022-02-04 01:13:00|91.98|89.18|92.22|89.42|92.22|89.42|91.98|89.18|0
1643937190000|2022-02-04 01:13:10|92.3|89.5|92.42|89.62|92.46|89.66|92.3|89.5|0
1643937200000|2022-02-04 01:13:20|92.38|89.58|92.46|89.66|92.46|89.66|92.38|89.58|0
1643937210000|2022-02-04 01:13:30|92.38|89.58|92.46|89.66|92.46|89.66|92.38|89.58|0
1643937220000|2022-02-04 01:13:40|92.38|89.58|92.38|89.58|92.38|89.58|92.38|89.58|0
1643937230000|2022-02-04 01:13:50|92.14|89.34|92.14|89.34|92.14|89.34|92.14|89.34|0
1643937240000|2022-02-04 01:14:00|92.06|89.26|92.06|89.26|92.06|89.26|92.06|89.26|0
1643937250000|2022-02-04 01:14:10|92.1|89.3|91.98|89.18|92.1|89.3|91.9|89.1|0
1643937260000|2022-02-04 01:14:20|92.02|89.22|92.14|89.34|92.14|89.34|92.02|89.22|0
1643937270000|2022-02-04 01:14:30|92.06|89.26|92.22|89.42|92.22|89.42|92.06|89.26|0
1643937280000|2022-02-04 01:14:40|92.18|89.38|92.14|89.34|92.22|89.42|92.14|89.34|0
1643937290000|2022-02-04 01:14:50|92.1|89.3|92.14|89.34|92.14|89.34|92.1|89.3|0
1643937300000|2022-02-04 01:15:00|92.22|89.42|92.22|89.42|92.22|89.42|92.22|89.42|0
1643937310000|2022-02-04 01:15:10|92.14|89.34|92.22|89.42|92.3|89.5|92.14|89.34|0
1643937320000|2022-02-04 01:15:20|92.3|89.5|92.26|89.46|92.3|89.5|92.26|89.46|0
1643937330000|2022-02-04 01:15:30|92.14|89.34|92.34|89.54|92.38|89.58|92.14|89.34|0
1643937340000|2022-02-04 01:15:40|92.46|89.66|92.54|89.74|92.54|89.74|92.46|89.66|0
1643937350000|2022-02-04 01:15:50|92.46|89.66|92.3|89.5|92.46|89.66|92.3|89.5|0
1643937360000|2022-02-04 01:16:00|92.22|89.42|92.46|89.66|92.46|89.66|92.22|89.42|0
1643937370000|2022-02-04 01:16:10|92.38|89.58|92.3|89.5|92.62|89.82|92.3|89.5|0
1643937380000|2022-02-04 01:16:20|92.26|89.46|92.38|89.58|92.38|89.58|92.26|89.46|0
1643937390000|2022-02-04 01:16:30|92.3|89.5|92.14|89.34|92.3|89.5|92.14|89.34|0
1643937400000|2022-02-04 01:16:40|92.1|89.3|92.1|89.3|92.14|89.34|92.1|89.3|0
1643937410000|2022-02-04 01:16:50|92.14|89.34|92.06|89.26|92.14|89.34|92.06|89.26|0
1643937420000|2022-02-04 01:17:00|92.02|89.22|92.1|89.3|92.1|89.3|92.02|89.22|0
1643937430000|2022-02-04 01:17:10|92.06|89.26|91.9|89.1|92.06|89.26|91.9|89.1|0
1643937440000|2022-02-04 01:17:20|91.74|88.94|91.82|89.02|91.82|89.02|91.66|88.86|0
1643937450000|2022-02-04 01:17:30|91.74|88.94|91.82|89.02|91.82|89.02|91.74|88.94|0
1643937460000|2022-02-04 01:17:40|91.66|88.86|91.7|88.9|91.74|88.94|91.66|88.86|0
1643937470000|2022-02-04 01:17:50|91.58|88.78|91.58|88.78|91.58|88.78|91.58|88.78|0
1643937480000|2022-02-04 01:18:00|91.66|88.86|91.82|89.02|91.82|89.02|91.66|88.86|0
1643937490000|2022-02-04 01:18:10|91.78|88.98|91.9|89.1|91.9|89.1|91.78|88.98|0
1643937500000|2022-02-04 01:18:20|91.82|89.02|91.9|89.1|91.9|89.1|91.82|89.02|0
1643937510000|2022-02-04 01:18:30|92.06|89.26|92.02|89.22|92.1|89.3|92.02|89.22|0
1643937520000|2022-02-04 01:18:40|92.06|89.26|91.9|89.1|92.06|89.26|91.9|89.1|0
1643937530000|2022-02-04 01:18:50|91.98|89.18|91.9|89.1|91.98|89.18|91.9|89.1|0
1643937540000|2022-02-04 01:19:00|91.94|89.14|91.66|88.86|91.94|89.14|91.66|88.86|0
1643937550000|2022-02-04 01:19:10|91.62|88.82|91.62|88.82|91.62|88.82|91.62|88.82|0
1643937560000|2022-02-04 01:19:20|91.66|88.86|91.5|88.7|91.66|88.86|91.5|88.7|0
1643937570000|2022-02-04 01:19:30|91.54|88.74|91.42|88.62|91.58|88.78|91.42|88.62|0
1643937580000|2022-02-04 01:19:40|91.26|88.46|91.18|88.38|91.26|88.46|91.18|88.38|0
1643937590000|2022-02-04 01:19:50|91.26|88.46|91.34|88.54|91.34|88.54|91.26|88.46|0
1643937600000|2022-02-04 01:20:00|91.26|88.46|91.26|88.46|91.26|88.46|91.26|88.46|0
1643937610000|2022-02-04 01:20:10|91.18|88.38|91.26|88.46|91.26|88.46|91.18|88.38|0
1643937620000|2022-02-04 01:20:20|91.18|88.38|91.26|88.46|91.26|88.46|91.18|88.38|0
1643937630000|2022-02-04 01:20:30|91.18|88.38|90.94|88.14|91.18|88.38|90.94|88.14|0
1643937640000|2022-02-04 01:20:40|91.02|88.22|91.06|88.26|91.1|88.3|91.02|88.22|0
1643937650000|2022-02-04 01:20:50|91.1|88.3|91.14|88.34|91.18|88.38|91.1|88.3|0
1643937660000|2022-02-04 01:21:00|91.18|88.38|90.05|87.25|91.18|88.38|90.05|87.25|0
1643937670000|2022-02-04 01:21:10|90.13|87.33|90.21|87.41|90.21|87.41|90.05|87.25|0
1643937680000|2022-02-04 01:21:20|90.25|87.45|90.13|87.33|90.25|87.45|90.13|87.33|0
1643937690000|2022-02-04 01:21:30|90.21|87.41|90.29|87.49|90.29|87.49|90.21|87.41|0
1643937700000|2022-02-04 01:21:40|90.37|87.57|90.37|87.57|90.37|87.57|90.37|87.57|0
1643937710000|2022-02-04 01:21:50|90.45|87.65|90.53|87.73|90.61|87.81|90.45|87.65|0
1643937720000|2022-02-04 01:22:00|90.41|87.61|90.45|87.65|90.45|87.65|90.37|87.57|0
1643937730000|2022-02-04 01:22:10|90.53|87.73|90.53|87.73|90.53|87.73|90.41|87.61|0
1643937740000|2022-02-04 01:22:20|90.45|87.65|90.45|87.65|90.48|87.68|90.45|87.65|0
1643937750000|2022-02-04 01:22:30|90.4|87.6|90.37|87.57|90.4|87.6|90.37|87.57|0
1643937760000|2022-02-04 01:22:40|90.29|87.49|90.29|87.49|90.29|87.49|90.29|87.49|0
1643937770000|2022-02-04 01:22:50|90.21|87.41|90.37|87.57|90.37|87.57|90.21|87.41|0
1643937780000|2022-02-04 01:23:00|90.29|87.49|90.21|87.41|90.29|87.49|90.21|87.41|0
1643937790000|2022-02-04 01:23:10|90.29|87.49|90.29|87.49|90.29|87.49|90.29|87.49|0
1643937800000|2022-02-04 01:23:20|90.33|87.53|90.21|87.41|90.33|87.53|90.21|87.41|0
1643937810000|2022-02-04 01:23:30|90.37|87.57|90.29|87.49|90.37|87.57|90.29|87.49|0
1643937820000|2022-02-04 01:23:40|90.25|87.45|90.13|87.33|90.25|87.45|90.13|87.33|0
1643937830000|2022-02-04 01:23:50|90.05|87.25|90.05|87.25|90.05|87.25|90.05|87.25|0
1643937840000|2022-02-04 01:24:00|89.97|87.17|90.05|87.25|90.05|87.25|89.97|87.17|0
1643937850000|2022-02-04 01:24:10|90.13|87.33|90.17|87.37|90.21|87.41|90.13|87.33|0
1643937860000|2022-02-04 01:24:20|90.29|87.49|90.45|87.65|90.45|87.65|90.29|87.49|0
1643937870000|2022-02-04 01:24:30|90.48|87.68|90.37|87.57|90.48|87.68|90.37|87.57|0
1643937890000|2022-02-04 01:24:50|90.45|87.65|90.37|87.57|90.45|87.65|90.37|87.57|0
1643937900000|2022-02-04 01:25:00|90.45|87.65|90.45|87.65|90.52|87.72|90.45|87.65|0
1643937910000|2022-02-04 01:25:10|90.44|87.64|90.44|87.64|90.44|87.64|90.44|87.64|0
1643937920000|2022-02-04 01:25:20|90.37|87.57|90.21|87.41|90.37|87.57|90.21|87.41|0
1643937930000|2022-02-04 01:25:30|90.17|87.37|90.13|87.33|90.17|87.37|90.13|87.33|0
1643937940000|2022-02-04 01:25:40|90.21|87.41|90.21|87.41|90.21|87.41|90.13|87.33|0
1643937950000|2022-02-04 01:25:50|90.13|87.33|90.13|87.33|90.13|87.33|90.13|87.33|0
1643937960000|2022-02-04 01:26:00|90.05|87.25|90.05|87.25|90.05|87.25|90.05|87.25|0
1643937970000|2022-02-04 01:26:10|90.09|87.29|89.81|87.01|90.09|87.29|89.81|87.01|0
1643937980000|2022-02-04 01:26:20|89.89|87.09|89.89|87.09|89.89|87.09|89.81|87.01|0
1643937990000|2022-02-04 01:26:30|89.81|87.01|89.89|87.09|89.97|87.17|89.81|87.01|0
1643938000000|2022-02-04 01:26:40|89.81|87.01|89.89|87.09|89.89|87.09|89.81|87.01|0
1643938010000|2022-02-04 01:26:50|89.97|87.17|90.01|87.21|90.01|87.21|89.97|87.17|0
1643938020000|2022-02-04 01:27:00|89.97|87.17|90.13|87.33|90.13|87.33|89.89|87.09|0
1643938030000|2022-02-04 01:27:10|90.21|87.41|90.29|87.49|90.29|87.49|90.21|87.41|0
1643938040000|2022-02-04 01:27:20|90.13|87.33|90.13|87.33|90.13|87.33|90.13|87.33|0
1643938050000|2022-02-04 01:27:30|90.05|87.25|90.05|87.25|90.09|87.29|90.05|87.25|0
1643938060000|2022-02-04 01:27:40|89.97|87.17|90.05|87.25|90.05|87.25|89.97|87.17|0
1643938070000|2022-02-04 01:27:50|90.13|87.33|90.36|87.56|90.36|87.56|90.13|87.33|0
1643938080000|2022-02-04 01:28:00|90.44|87.64|90.4|87.6|90.44|87.64|90.4|87.6|0
1643938090000|2022-02-04 01:28:10|90.36|87.56|90.32|87.52|90.4|87.6|90.32|87.52|0
1643938100000|2022-02-04 01:28:20|90.36|87.56|90.24|87.44|90.36|87.56|90.24|87.44|0
1643938110000|2022-02-04 01:28:30|90.29|87.49|90.29|87.49|90.29|87.49|90.29|87.49|0
1643938120000|2022-02-04 01:28:40|90.4|87.6|90.21|87.41|90.4|87.6|90.21|87.41|0
1643938130000|2022-02-04 01:28:50|90.36|87.56|90.36|87.56|90.36|87.56|90.36|87.56|0
1643938140000|2022-02-04 01:29:00|90.52|87.72|90.64|87.84|90.64|87.84|90.52|87.72|0
1643938150000|2022-02-04 01:29:10|90.68|87.88|90.72|87.92|90.72|87.92|90.68|87.88|0
1643938160000|2022-02-04 01:29:20|90.68|87.88|90.76|87.96|90.76|87.96|90.68|87.88|0
1643938170000|2022-02-04 01:29:30|90.72|87.92|90.76|87.96|90.76|87.96|90.72|87.92|0
1643938180000|2022-02-04 01:29:40|91.08|88.28|90.96|88.16|91.08|88.28|90.96|88.16|0
1643938190000|2022-02-04 01:29:50|90.92|88.12|90.84|88.04|90.92|88.12|90.84|88.04|0
1643938200000|2022-02-04 01:30:00|91|88.2|90.84|88.04|91|88.2|90.84|88.04|0
1643938210000|2022-02-04 01:30:10|90.72|87.92|90.72|87.92|90.76|87.96|90.72|87.92|0
1643938220000|2022-02-04 01:30:20|90.68|87.88|91|88.2|91|88.2|90.68|87.88|0
1643938230000|2022-02-04 01:30:30|90.84|88.04|90.88|88.08|90.88|88.08|90.84|88.04|0
1643938240000|2022-02-04 01:30:40|90.84|88.04|90.84|88.04|90.84|88.04|90.8|88|0
1643938250000|2022-02-04 01:30:50|90.92|88.12|91.04|88.24|91.04|88.24|90.92|88.12|0
1643938260000|2022-02-04 01:31:00|91|88.2|91.16|88.36|91.16|88.36|91|88.2|0
1643938270000|2022-02-04 01:31:10|91.08|88.28|91.04|88.24|91.08|88.28|91.04|88.24|0
1643938280000|2022-02-04 01:31:20|90.92|88.12|90.92|88.12|90.92|88.12|90.88|88.08|0
1643938290000|2022-02-04 01:31:30|91|88.2|90.92|88.12|91|88.2|90.88|88.08|0
1643938310000|2022-02-04 01:31:50|90.96|88.16|90.96|88.16|90.96|88.16|90.96|88.16|0
1643938320000|2022-02-04 01:32:00|90.92|88.12|90.84|88.04|90.92|88.12|90.84|88.04|0
1643938330000|2022-02-04 01:32:10|90.76|87.96|90.76|87.96|90.76|87.96|90.76|87.96|0
1643938340000|2022-02-04 01:32:20|90.64|87.84|90.68|87.88|90.68|87.88|90.64|87.84|0
1643938350000|2022-02-04 01:32:30|90.76|87.96|90.96|88.16|90.96|88.16|90.76|87.96|0
1643938360000|2022-02-04 01:32:40|90.92|88.12|90.96|88.16|90.96|88.16|90.92|88.12|0
1643938370000|2022-02-04 01:32:50|91|88.2|90.88|88.08|91|88.2|90.88|88.08|0
1643938380000|2022-02-04 01:33:00|90.84|88.04|90.8|88|90.84|88.04|90.8|88|0
1643938390000|2022-02-04 01:33:10|90.84|88.04|90.92|88.12|90.92|88.12|90.84|88.04|0
1643938400000|2022-02-04 01:33:20|91|88.2|91.08|88.28|91.08|88.28|91|88.2|0
1643938410000|2022-02-04 01:33:30|91|88.2|90.8|88|91|88.2|90.8|88|0
1643938420000|2022-02-04 01:33:40|90.84|88.04|90.52|87.72|90.84|88.04|90.52|87.72|0
1643938430000|2022-02-04 01:33:50|90.56|87.76|90.68|87.88|90.68|87.88|90.56|87.76|0
1643938440000|2022-02-04 01:34:00|90.44|87.64|90.6|87.8|90.6|87.8|90.44|87.64|0
1643938450000|2022-02-04 01:34:10|90.52|87.72|90.36|87.56|90.52|87.72|90.36|87.56|0
1643938460000|2022-02-04 01:34:20|90.24|87.44|90.36|87.56|90.36|87.56|90.24|87.44|0
1643938470000|2022-02-04 01:34:30|90.28|87.48|90.24|87.44|90.36|87.56|90.24|87.44|0
1643938480000|2022-02-04 01:34:40|90.2|87.4|90.12|87.32|90.2|87.4|90.12|87.32|0
1643938490000|2022-02-04 01:34:50|89.97|87.17|90.04|87.24|90.12|87.32|89.97|87.17|0
1643938500000|2022-02-04 01:35:00|90.2|87.4|90.28|87.48|90.28|87.48|90.2|87.4|0
1643938510000|2022-02-04 01:35:10|90.2|87.4|90.12|87.32|90.2|87.4|90.12|87.32|0
1643938520000|2022-02-04 01:35:20|90.16|87.36|90.28|87.48|90.28|87.48|90.16|87.36|0
1643938530000|2022-02-04 01:35:30|90.36|87.56|90.2|87.4|90.36|87.56|90.2|87.4|0
1643938540000|2022-02-04 01:35:40|90.08|87.28|90.2|87.4|90.2|87.4|90.04|87.24|0
1643938550000|2022-02-04 01:35:50|90.12|87.32|90.16|87.36|90.2|87.4|90.12|87.32|0
1643938560000|2022-02-04 01:36:00|90.12|87.32|89.97|87.17|90.12|87.32|89.97|87.17|0
1643938570000|2022-02-04 01:36:10|90.04|87.24|89.97|87.17|90.04|87.24|89.97|87.17|0
1643938580000|2022-02-04 01:36:20|89.89|87.09|89.97|87.17|89.97|87.17|89.89|87.09|0
1643938590000|2022-02-04 01:36:30|90.04|87.24|89.97|87.17|90.04|87.24|89.97|87.17|0
1643938600000|2022-02-04 01:36:40|89.89|87.09|89.81|87.01|89.89|87.09|89.81|87.01|0
1643938610000|2022-02-04 01:36:50|89.77|86.97|89.73|86.93|89.81|87.01|89.73|86.93|0
1643938620000|2022-02-04 01:37:00|89.41|86.61|89.49|86.69|89.65|86.85|89.41|86.61|0
1643938630000|2022-02-04 01:37:10|89.41|86.61|89.57|86.77|89.57|86.77|89.41|86.61|0
1643938640000|2022-02-04 01:37:20|89.49|86.69|89.65|86.85|89.65|86.85|89.49|86.69|0
1643938650000|2022-02-04 01:37:30|89.49|86.69|89.49|86.69|89.49|86.69|89.41|86.61|0
1643938660000|2022-02-04 01:37:40|89.57|86.77|89.65|86.85|89.65|86.85|89.57|86.77|0
1643938670000|2022-02-04 01:37:50|89.73|86.93|89.57|86.77|89.73|86.93|89.49|86.69|0
1643938680000|2022-02-04 01:38:00|89.69|86.89|89.81|87.01|89.81|87.01|89.61|86.81|0
1643938690000|2022-02-04 01:38:10|89.89|87.09|89.69|86.89|89.89|87.09|89.69|86.89|0
1643938700000|2022-02-04 01:38:20|89.81|87.01|89.73|86.93|89.81|87.01|89.69|86.89|0
1643938710000|2022-02-04 01:38:30|89.89|87.09|89.81|87.01|89.89|87.09|89.81|87.01|0
1643938720000|2022-02-04 01:38:40|89.73|86.93|89.81|87.01|89.81|87.01|89.73|86.93|0
1643938730000|2022-02-04 01:38:50|89.73|86.93|89.69|86.89|89.73|86.93|89.69|86.89|0
1643938740000|2022-02-04 01:39:00|89.73|86.93|89.49|86.69|89.73|86.93|89.49|86.69|0
1643938750000|2022-02-04 01:39:10|89.33|86.53|89.37|86.57|89.37|86.57|89.25|86.45|0
1643938760000|2022-02-04 01:39:20|89.33|86.53|89.25|86.45|89.33|86.53|89.25|86.45|0
1643938770000|2022-02-04 01:39:30|89.33|86.53|89.33|86.53|89.33|86.53|89.33|86.53|0
1643938780000|2022-02-04 01:39:40|89.25|86.45|89.25|86.45|89.25|86.45|89.25|86.45|0
1643938790000|2022-02-04 01:39:50|89.29|86.49|89.29|86.49|89.29|86.49|89.29|86.49|0
1643938800000|2022-02-04 01:40:00|89.25|86.45|89.25|86.45|89.25|86.45|89.25|86.45|0
1643938810000|2022-02-04 01:40:10|88.94|86.14|89.25|86.45|89.25|86.45|88.94|86.14|0
1643938820000|2022-02-04 01:40:20|89.33|86.53|89.49|86.69|89.49|86.69|89.33|86.53|0
1643938830000|2022-02-04 01:40:30|89.45|86.65|89.65|86.85|89.65|86.85|89.45|86.65|0
1643938840000|2022-02-04 01:40:40|89.57|86.77|89.65|86.85|89.65|86.85|89.57|86.77|0
1643938850000|2022-02-04 01:40:50|89.61|86.81|89.45|86.65|89.65|86.85|89.45|86.65|0
1643938860000|2022-02-04 01:41:00|89.41|86.61|89.57|86.77|89.57|86.77|89.41|86.61|0
1643938870000|2022-02-04 01:41:10|89.61|86.81|89.57|86.77|89.61|86.81|89.57|86.77|0
1643938880000|2022-02-04 01:41:20|89.53|86.73|89.53|86.73|89.53|86.73|89.53|86.73|0
1643938890000|2022-02-04 01:41:30|89.57|86.77|89.57|86.77|89.57|86.77|89.53|86.73|0
1643938900000|2022-02-04 01:41:40|89.65|86.85|89.57|86.77|89.65|86.85|89.45|86.65|0
1643938910000|2022-02-04 01:41:50|89.53|86.73|89.53|86.73|89.57|86.77|89.53|86.73|0
1643938920000|2022-02-04 01:42:00|89.49|86.69|89.45|86.65|89.49|86.69|89.41|86.61|0
1643938930000|2022-02-04 01:42:10|89.41|86.61|89.41|86.61|89.41|86.61|89.37|86.57|0
1643938940000|2022-02-04 01:42:20|89.33|86.53|89.1|86.3|89.33|86.53|89.1|86.3|0
1643938950000|2022-02-04 01:42:30|89.06|86.26|89.25|86.45|89.25|86.45|89.06|86.26|0
1643938960000|2022-02-04 01:42:40|89.17|86.37|89.13|86.33|89.17|86.37|89.1|86.3|0
1643938970000|2022-02-04 01:42:50|89.1|86.3|89.17|86.37|89.17|86.37|89.1|86.3|0
1643938980000|2022-02-04 01:43:00|89.13|86.33|89.1|86.3|89.13|86.33|89.02|86.22|0
1643938990000|2022-02-04 01:43:10|89.13|86.33|89.1|86.3|89.13|86.33|89.1|86.3|0
1643939000000|2022-02-04 01:43:20|89.02|86.22|89.1|86.3|89.1|86.3|89.02|86.22|0
1643939010000|2022-02-04 01:43:30|89.13|86.33|89.1|86.3|89.17|86.37|89.1|86.3|0
1643939020000|2022-02-04 01:43:40|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1643939030000|2022-02-04 01:43:50|89.25|86.45|89.25|86.45|89.25|86.45|89.25|86.45|0
1643939040000|2022-02-04 01:44:00|89.21|86.41|89.21|86.41|89.21|86.41|89.17|86.37|0
1643939050000|2022-02-04 01:44:10|89.25|86.45|89.41|86.61|89.41|86.61|89.25|86.45|0
1643939060000|2022-02-04 01:44:20|89.29|86.49|89.25|86.45|89.29|86.49|89.25|86.45|0
1643939070000|2022-02-04 01:44:30|89.33|86.53|89.29|86.49|89.33|86.53|89.29|86.49|0
1643939080000|2022-02-04 01:44:40|89.25|86.45|89.33|86.53|89.33|86.53|89.25|86.45|0
1643939090000|2022-02-04 01:44:50|89.25|86.45|89.17|86.37|89.25|86.45|89.17|86.37|0
1643939100000|2022-02-04 01:45:00|89.25|86.45|89.1|86.3|89.25|86.45|89.1|86.3|0
1643939110000|2022-02-04 01:45:10|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1643939120000|2022-02-04 01:45:20|89.1|86.3|89.09|86.29|89.1|86.3|89.05|86.25|0
1643939130000|2022-02-04 01:45:30|89.05|86.25|89.05|86.25|89.05|86.25|89.05|86.25|0
1643939140000|2022-02-04 01:45:40|88.94|86.14|88.7|85.9|88.94|86.14|88.7|85.9|0
1643939150000|2022-02-04 01:45:50|88.78|85.98|88.74|85.94|88.78|85.98|88.74|85.94|0
1643939160000|2022-02-04 01:46:00|88.7|85.9|88.55|85.75|88.7|85.9|88.55|85.75|0
1643939170000|2022-02-04 01:46:10|88.51|85.71|88.39|85.59|88.51|85.71|88.39|85.59|0
1643939180000|2022-02-04 01:46:20|88.47|85.67|88.39|85.59|88.47|85.67|88.31|85.51|0
1643939190000|2022-02-04 01:46:30|88.31|85.51|88.31|85.51|88.31|85.51|88.23|85.43|0
1643939200000|2022-02-04 01:46:40|88.27|85.47|88.08|85.28|88.27|85.47|88.08|85.28|0
1643939210000|2022-02-04 01:46:50|88.12|85.32|88|85.2|88.12|85.32|88|85.2|0
1643939220000|2022-02-04 01:47:00|87.92|85.12|88.16|85.36|88.16|85.36|87.92|85.12|0
1643939230000|2022-02-04 01:47:10|88.19|85.39|88.23|85.43|88.23|85.43|88.16|85.36|0
1643939240000|2022-02-04 01:47:20|88.16|85.36|88.19|85.39|88.19|85.39|88.08|85.28|0
1643939250000|2022-02-04 01:47:30|88.31|85.51|88.31|85.51|88.31|85.51|88.23|85.43|0
1643939270000|2022-02-04 01:47:50|88.39|85.59|88.62|85.82|88.62|85.82|88.39|85.59|0
1643939280000|2022-02-04 01:48:00|88.55|85.75|88.55|85.75|88.62|85.82|88.55|85.75|0
1643939290000|2022-02-04 01:48:10|88.58|85.78|88.55|85.75|88.58|85.78|88.55|85.75|0
1643939300000|2022-02-04 01:48:20|88.62|85.82|88.47|85.67|88.62|85.82|88.47|85.67|0
1643939310000|2022-02-04 01:48:30|88.43|85.63|88.47|85.67|88.47|85.67|88.39|85.59|0
1643939320000|2022-02-04 01:48:40|88.43|85.63|88.47|85.67|88.47|85.67|88.43|85.63|0
1643939330000|2022-02-04 01:48:50|88.5|85.7|88.5|85.7|88.5|85.7|88.47|85.67|0
1643939340000|2022-02-04 01:49:00|88.43|85.63|88.58|85.78|88.58|85.78|88.43|85.63|0
1643939350000|2022-02-04 01:49:10|88.62|85.82|88.7|85.9|88.7|85.9|88.62|85.82|0
1643939360000|2022-02-04 01:49:20|88.74|85.94|88.86|86.06|88.86|86.06|88.74|85.94|0
1643939370000|2022-02-04 01:49:30|88.94|86.14|88.94|86.14|88.94|86.14|88.94|86.14|0
1643939380000|2022-02-04 01:49:40|88.86|86.06|88.94|86.14|88.94|86.14|88.86|86.06|0
1643939390000|2022-02-04 01:49:50|88.86|86.06|88.9|86.1|88.94|86.14|88.86|86.06|0
1643939400000|2022-02-04 01:50:00|88.94|86.14|89.09|86.29|89.09|86.29|88.86|86.06|0
1643939410000|2022-02-04 01:50:10|89.17|86.37|89.05|86.25|89.17|86.37|89.01|86.21|0
1643939420000|2022-02-04 01:50:20|89.01|86.21|89.17|86.37|89.17|86.37|89.01|86.21|0
1643939430000|2022-02-04 01:50:30|89.13|86.33|89.09|86.29|89.13|86.33|89.09|86.29|0
1643939440000|2022-02-04 01:50:40|88.94|86.14|88.94|86.14|89.01|86.21|88.94|86.14|0
1643939450000|2022-02-04 01:50:50|88.86|86.06|88.9|86.1|88.9|86.1|88.86|86.06|0
1643939460000|2022-02-04 01:51:00|88.94|86.14|88.86|86.06|88.94|86.14|88.86|86.06|0
1643939470000|2022-02-04 01:51:10|88.82|86.02|88.94|86.14|88.94|86.14|88.82|86.02|0
1643939480000|2022-02-04 01:51:20|88.97|86.17|89.01|86.21|89.01|86.21|88.97|86.17|0
1643939490000|2022-02-04 01:51:30|88.97|86.17|89.17|86.37|89.17|86.37|88.97|86.17|0
1643939500000|2022-02-04 01:51:40|89.13|86.33|89.01|86.21|89.13|86.33|89.01|86.21|0
1643939510000|2022-02-04 01:51:50|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1643939520000|2022-02-04 01:52:00|89.01|86.21|88.94|86.14|89.01|86.21|88.94|86.14|0
1643939530000|2022-02-04 01:52:10|89.01|86.21|89.01|86.21|89.01|86.21|88.97|86.17|0
1643939540000|2022-02-04 01:52:20|88.97|86.17|89.09|86.29|89.09|86.29|88.97|86.17|0
1643939550000|2022-02-04 01:52:30|89.05|86.25|89.05|86.25|89.09|86.29|89.05|86.25|0
1643939560000|2022-02-04 01:52:40|89.09|86.29|89.33|86.53|89.33|86.53|89.09|86.29|0
1643939570000|2022-02-04 01:52:50|89.25|86.45|89.21|86.41|89.25|86.45|89.21|86.41|0
1643939580000|2022-02-04 01:53:00|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1643939590000|2022-02-04 01:53:10|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1643939600000|2022-02-04 01:53:20|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1643939610000|2022-02-04 01:53:30|89.25|86.45|89.33|86.53|89.33|86.53|89.25|86.45|0
1643939620000|2022-02-04 01:53:40|89.29|86.49|89.33|86.53|89.33|86.53|89.29|86.49|0
1643939630000|2022-02-04 01:53:50|89.25|86.45|89.25|86.45|89.29|86.49|89.21|86.41|0
1643939640000|2022-02-04 01:54:00|89.29|86.49|89.21|86.41|89.29|86.49|89.17|86.37|0
1643939650000|2022-02-04 01:54:10|89.29|86.49|89.25|86.45|89.33|86.53|89.25|86.45|0
1643939660000|2022-02-04 01:54:20|89.29|86.49|89.25|86.45|89.33|86.53|89.25|86.45|0
1643939670000|2022-02-04 01:54:30|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1643939680000|2022-02-04 01:54:40|89.25|86.45|89.25|86.45|89.29|86.49|89.25|86.45|0
1643939690000|2022-02-04 01:54:50|89.29|86.49|89.25|86.45|89.29|86.49|89.25|86.45|0
1643939700000|2022-02-04 01:55:00|89.21|86.41|89.25|86.45|89.25|86.45|89.21|86.41|0
1643939710000|2022-02-04 01:55:10|89.33|86.53|89.36|86.56|89.36|86.56|89.33|86.53|0
1643939720000|2022-02-04 01:55:20|89.41|86.61|89.25|86.45|89.41|86.61|89.25|86.45|0
1643939740000|2022-02-04 01:55:40|89.17|86.37|89.25|86.45|89.25|86.45|89.17|86.37|0
1643939750000|2022-02-04 01:55:50|89.21|86.41|89.17|86.37|89.21|86.41|89.17|86.37|0
1643939760000|2022-02-04 01:56:00|89.13|86.33|89.13|86.33|89.17|86.37|89.13|86.33|0
1643939770000|2022-02-04 01:56:10|89.17|86.37|89.09|86.29|89.17|86.37|89.09|86.29|0
1643939780000|2022-02-04 01:56:20|89.05|86.25|89.01|86.21|89.05|86.25|89.01|86.21|0
1643939790000|2022-02-04 01:56:30|88.97|86.17|88.89|86.09|88.97|86.17|88.81|86.01|0
1643939800000|2022-02-04 01:56:40|89.01|86.21|88.93|86.13|89.01|86.21|88.93|86.13|0
1643939810000|2022-02-04 01:56:50|88.85|86.05|88.85|86.05|88.85|86.05|88.85|86.05|0
1643939820000|2022-02-04 01:57:00|88.93|86.13|89.17|86.37|89.17|86.37|88.93|86.13|0
1643939830000|2022-02-04 01:57:10|89.25|86.45|89.33|86.53|89.33|86.53|89.25|86.45|0
1643939840000|2022-02-04 01:57:20|89.25|86.45|89.17|86.37|89.25|86.45|89.17|86.37|0
1643939860000|2022-02-04 01:57:40|89.21|86.41|89.25|86.45|89.25|86.45|89.21|86.41|0
1643939870000|2022-02-04 01:57:50|89.28|86.48|89.21|86.41|89.28|86.48|89.17|86.37|0
1643939880000|2022-02-04 01:58:00|89.17|86.37|88.93|86.13|89.17|86.37|88.93|86.13|0
1643939890000|2022-02-04 01:58:10|89.01|86.21|88.78|85.98|89.01|86.21|88.78|85.98|0
1643939900000|2022-02-04 01:58:20|88.81|86.01|88.78|85.98|88.81|86.01|88.78|85.98|0
1643939910000|2022-02-04 01:58:30|88.85|86.05|88.85|86.05|88.85|86.05|88.85|86.05|0
1643939920000|2022-02-04 01:58:40|88.78|85.98|88.78|85.98|88.81|86.01|88.78|85.98|0
1643939930000|2022-02-04 01:58:50|88.81|86.01|88.78|85.98|88.81|86.01|88.78|85.98|0
1643939940000|2022-02-04 01:59:00|88.73|85.93|88.7|85.9|88.73|85.93|88.7|85.9|0
1643939950000|2022-02-04 01:59:10|88.73|85.93|88.7|85.9|88.78|85.98|88.7|85.9|0
1643939960000|2022-02-04 01:59:20|88.73|85.93|88.78|85.98|88.78|85.98|88.73|85.93|0
1643939970000|2022-02-04 01:59:30|88.85|86.05|88.85|86.05|88.85|86.05|88.85|86.05|0
1643939980000|2022-02-04 01:59:40|88.78|85.98|88.7|85.9|88.78|85.98|88.7|85.9|0
1643939990000|2022-02-04 01:59:50|88.85|86.05|88.81|86.01|88.85|86.05|88.81|86.01|0
1643940000000|2022-02-04 02:00:00|88.89|86.09|88.93|86.13|88.93|86.13|88.89|86.09|0
1643940010000|2022-02-04 02:00:10|88.89|86.09|88.89|86.09|88.89|86.09|88.85|86.05|0
1643940020000|2022-02-04 02:00:20|89.05|86.25|88.93|86.13|89.05|86.25|88.93|86.13|0
1643940030000|2022-02-04 02:00:30|89.01|86.21|89.25|86.45|89.25|86.45|89.01|86.21|0
1643940040000|2022-02-04 02:00:40|89.17|86.37|89.09|86.29|89.17|86.37|89.01|86.21|0
1643940050000|2022-02-04 02:00:50|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1643940060000|2022-02-04 02:01:00|88.97|86.17|89.09|86.29|89.09|86.29|88.97|86.17|0
1643940070000|2022-02-04 02:01:10|89.01|86.21|89.05|86.25|89.09|86.29|89.01|86.21|0
1643940080000|2022-02-04 02:01:20|89.01|86.21|89.01|86.21|89.01|86.21|88.97|86.17|0
1643940090000|2022-02-04 02:01:30|88.97|86.17|89.09|86.29|89.09|86.29|88.97|86.17|0
1643940100000|2022-02-04 02:01:40|89.01|86.21|89.09|86.29|89.09|86.29|89.01|86.21|0
1643940110000|2022-02-04 02:01:50|89.05|86.25|89.09|86.29|89.09|86.29|89.05|86.25|0
1643940120000|2022-02-04 02:02:00|89.01|86.21|89.09|86.29|89.09|86.29|89.01|86.21|0
1643940130000|2022-02-04 02:02:10|89.05|86.25|89.24|86.44|89.24|86.44|89.05|86.25|0
1643940140000|2022-02-04 02:02:20|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1643940160000|2022-02-04 02:02:40|89.28|86.48|89.24|86.44|89.28|86.48|89.24|86.44|0
1643940170000|2022-02-04 02:02:50|89.17|86.37|89.13|86.33|89.17|86.37|89.13|86.33|0
1643940180000|2022-02-04 02:03:00|89.17|86.37|89.17|86.37|89.2|86.4|89.17|86.37|0
1643940200000|2022-02-04 02:03:20|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1643940210000|2022-02-04 02:03:30|89.09|86.29|89.09|86.29|89.09|86.29|89.09|86.29|0
1643940220000|2022-02-04 02:03:40|88.93|86.13|88.93|86.13|88.93|86.13|88.93|86.13|0
1643940230000|2022-02-04 02:03:50|88.85|86.05|88.93|86.13|88.93|86.13|88.85|86.05|0
1643940240000|2022-02-04 02:04:00|88.97|86.17|88.93|86.13|88.97|86.17|88.93|86.13|0
1643940260000|2022-02-04 02:04:20|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1643940270000|2022-02-04 02:04:30|89.05|86.25|89.24|86.44|89.24|86.44|89.05|86.25|0
1643940280000|2022-02-04 02:04:40|89.32|86.52|89.24|86.44|89.32|86.52|89.17|86.37|0
1643940290000|2022-02-04 02:04:50|89.17|86.37|89.28|86.48|89.28|86.48|89.17|86.37|0
1643940300000|2022-02-04 02:05:00|89.24|86.44|89.32|86.52|89.36|86.56|89.24|86.44|0
1643940310000|2022-02-04 02:05:10|89.36|86.56|89.32|86.52|89.36|86.56|89.24|86.44|0
1643940320000|2022-02-04 02:05:20|89.28|86.48|89.24|86.44|89.28|86.48|89.24|86.44|0
1643940330000|2022-02-04 02:05:30|89.28|86.48|89.28|86.48|89.32|86.52|89.28|86.48|0
1643940340000|2022-02-04 02:05:40|89.32|86.52|89.32|86.52|89.32|86.52|89.32|86.52|0
1643940350000|2022-02-04 02:05:50|89.24|86.44|89.32|86.52|89.32|86.52|89.2|86.4|0
1643940360000|2022-02-04 02:06:00|89.4|86.6|89.64|86.84|89.64|86.84|89.4|86.6|0
1643940370000|2022-02-04 02:06:10|89.79|86.99|89.79|86.99|89.79|86.99|89.72|86.92|0
1643940390000|2022-02-04 02:06:30|89.67|86.87|89.72|86.92|89.72|86.92|89.67|86.87|0
1643940410000|2022-02-04 02:06:50|89.79|86.99|89.79|86.99|89.79|86.99|89.72|86.92|0
1643940420000|2022-02-04 02:07:00|89.75|86.95|89.72|86.92|89.75|86.95|89.72|86.92|0
1643940440000|2022-02-04 02:07:20|89.64|86.84|89.64|86.84|89.64|86.84|89.64|86.84|0
1643940450000|2022-02-04 02:07:30|89.72|86.92|89.72|86.92|89.72|86.92|89.72|86.92|0
1643940460000|2022-02-04 02:07:40|89.67|86.87|89.72|86.92|89.72|86.92|89.67|86.87|0
1643940470000|2022-02-04 02:07:50|89.79|86.99|89.72|86.92|89.79|86.99|89.72|86.92|0
1643940480000|2022-02-04 02:08:00|89.67|86.87|89.71|86.91|89.71|86.91|89.67|86.87|0
1643940490000|2022-02-04 02:08:10|89.64|86.84|89.67|86.87|89.71|86.91|89.64|86.84|0
1643940500000|2022-02-04 02:08:20|89.64|86.84|89.79|86.99|89.79|86.99|89.64|86.84|0
1643940510000|2022-02-04 02:08:30|89.87|87.07|89.87|87.07|89.87|87.07|89.79|86.99|0
1643940520000|2022-02-04 02:08:40|89.79|86.99|89.87|87.07|89.87|87.07|89.79|86.99|0
1643940540000|2022-02-04 02:09:00|89.95|87.15|90.03|87.23|90.03|87.23|89.95|87.15|0
1643940550000|2022-02-04 02:09:10|90.11|87.31|90.11|87.31|90.11|87.31|90.11|87.31|0
1643940560000|2022-02-04 02:09:20|90.03|87.23|89.99|87.19|90.03|87.23|89.99|87.19|0
1643940570000|2022-02-04 02:09:30|89.95|87.15|89.95|87.15|89.95|87.15|89.95|87.15|0
1643940580000|2022-02-04 02:09:40|90.03|87.23|90.11|87.31|90.11|87.31|90.03|87.23|0
1643940590000|2022-02-04 02:09:50|90.19|87.39|90.11|87.31|90.19|87.39|90.11|87.31|0
1643940600000|2022-02-04 02:10:00|90.19|87.39|90.19|87.39|90.19|87.39|90.19|87.39|0
1643940610000|2022-02-04 02:10:10|90.27|87.47|90.43|87.63|90.43|87.63|90.27|87.47|0
1643940620000|2022-02-04 02:10:20|90.51|87.71|90.58|87.78|90.58|87.78|90.51|87.71|0
1643940630000|2022-02-04 02:10:30|90.66|87.86|90.74|87.94|90.82|88.02|90.66|87.86|0
1643940640000|2022-02-04 02:10:40|90.82|88.02|90.94|88.14|90.98|88.18|90.82|88.02|0
1643940650000|2022-02-04 02:10:50|90.82|88.02|90.82|88.02|90.9|88.1|90.82|88.02|0
1643940660000|2022-02-04 02:11:00|90.86|88.06|90.82|88.02|90.86|88.06|90.82|88.02|0
1643940670000|2022-02-04 02:11:10|90.86|88.06|90.82|88.02|90.86|88.06|90.74|87.94|0
1643940680000|2022-02-04 02:11:20|90.9|88.1|90.86|88.06|90.9|88.1|90.86|88.06|0
1643940690000|2022-02-04 02:11:30|90.82|88.02|90.82|88.02|90.82|88.02|90.78|87.98|0
1643940700000|2022-02-04 02:11:40|90.74|87.94|90.82|88.02|90.82|88.02|90.74|87.94|0
1643940710000|2022-02-04 02:11:50|90.78|87.98|90.82|88.02|90.82|88.02|90.78|87.98|0
1643940720000|2022-02-04 02:12:00|90.9|88.1|90.86|88.06|90.9|88.1|90.82|88.02|0
1643940730000|2022-02-04 02:12:10|90.82|88.02|90.94|88.14|90.98|88.18|90.82|88.02|0
1643940740000|2022-02-04 02:12:20|90.98|88.18|90.98|88.18|91.06|88.26|90.98|88.18|0
1643940750000|2022-02-04 02:12:30|90.9|88.1|90.82|88.02|90.9|88.1|90.82|88.02|0
1643940770000|2022-02-04 02:12:50|90.9|88.1|90.86|88.06|90.9|88.1|90.86|88.06|0
1643940780000|2022-02-04 02:13:00|90.9|88.1|90.82|88.02|90.9|88.1|90.82|88.02|0
1643940790000|2022-02-04 02:13:10|90.78|87.98|90.74|87.94|90.78|87.98|90.74|87.94|0
1643940800000|2022-02-04 02:13:20|90.82|88.02|90.74|87.94|90.82|88.02|90.74|87.94|0
1643940820000|2022-02-04 02:13:40|90.7|87.9|90.82|88.02|90.82|88.02|90.7|87.9|0
1643940830000|2022-02-04 02:13:50|90.78|87.98|90.74|87.94|90.78|87.98|90.74|87.94|0
1643940840000|2022-02-04 02:14:00|90.78|87.98|90.74|87.94|90.82|88.02|90.74|87.94|0
1643940850000|2022-02-04 02:14:10|90.66|87.86|90.66|87.86|90.66|87.86|90.66|87.86|0
1643940860000|2022-02-04 02:14:20|90.7|87.9|90.74|87.94|90.74|87.94|90.66|87.86|0
1643940870000|2022-02-04 02:14:30|90.7|87.9|90.62|87.82|90.7|87.9|90.62|87.82|0
1643940880000|2022-02-04 02:14:40|90.58|87.78|90.54|87.74|90.58|87.78|90.54|87.74|0
1643940890000|2022-02-04 02:14:50|90.58|87.78|90.5|87.7|90.58|87.78|90.5|87.7|0
1643940900000|2022-02-04 02:15:00|90.46|87.66|90.42|87.62|90.5|87.7|90.42|87.62|0
1643940910000|2022-02-04 02:15:10|90.5|87.7|90.5|87.7|90.5|87.7|90.5|87.7|0
1643940930000|2022-02-04 02:15:30|90.46|87.66|90.42|87.62|90.46|87.66|90.42|87.62|0
1643940940000|2022-02-04 02:15:40|90.5|87.7|90.5|87.7|90.5|87.7|90.5|87.7|0
1643940950000|2022-02-04 02:15:50|90.42|87.62|90.46|87.66|90.46|87.66|90.42|87.62|0
1643940960000|2022-02-04 02:16:00|90.42|87.62|90.46|87.66|90.46|87.66|90.42|87.62|0
1643940970000|2022-02-04 02:16:10|90.42|87.62|90.58|87.78|90.58|87.78|90.42|87.62|0
1643940980000|2022-02-04 02:16:20|90.62|87.82|90.66|87.86|90.66|87.86|90.62|87.82|0
1643940990000|2022-02-04 02:16:30|90.74|87.94|90.78|87.98|90.78|87.98|90.74|87.94|0
1643941000000|2022-02-04 02:16:40|90.74|87.94|90.74|87.94|90.74|87.94|90.74|87.94|0
1643941010000|2022-02-04 02:16:50|90.82|88.02|90.66|87.86|90.82|88.02|90.66|87.86|0
1643941020000|2022-02-04 02:17:00|90.7|87.9|90.66|87.86|90.7|87.9|90.66|87.86|0
1643941030000|2022-02-04 02:17:10|90.74|87.94|90.66|87.86|90.74|87.94|90.66|87.86|0
1643941040000|2022-02-04 02:17:20|90.74|87.94|90.82|88.02|90.82|88.02|90.74|87.94|0
1643941050000|2022-02-04 02:17:30|90.9|88.1|90.98|88.18|90.98|88.18|90.9|88.1|0
1643941060000|2022-02-04 02:17:40|91.06|88.26|91.14|88.34|91.14|88.34|91.06|88.26|0
1643941070000|2022-02-04 02:17:50|91.1|88.3|90.98|88.18|91.14|88.34|90.98|88.18|0
1643941080000|2022-02-04 02:18:00|90.94|88.14|90.98|88.18|90.98|88.18|90.94|88.14|0
1643941090000|2022-02-04 02:18:10|91.02|88.22|91.02|88.22|91.02|88.22|90.94|88.14|0
1643941100000|2022-02-04 02:18:20|90.98|88.18|91.06|88.26|91.06|88.26|90.98|88.18|0
1643941110000|2022-02-04 02:18:30|91.14|88.34|91.02|88.22|91.14|88.34|90.98|88.18|0
1643941120000|2022-02-04 02:18:40|91.06|88.26|90.98|88.18|91.06|88.26|90.98|88.18|0
1643941130000|2022-02-04 02:18:50|91.06|88.26|91.06|88.26|91.06|88.26|91.06|88.26|0
1643941140000|2022-02-04 02:19:00|91.14|88.34|91.22|88.42|91.22|88.42|91.14|88.34|0
1643941150000|2022-02-04 02:19:10|91.46|88.66|91.38|88.58|91.46|88.66|91.38|88.58|0
1643941160000|2022-02-04 02:19:20|91.46|88.66|91.46|88.66|91.46|88.66|91.38|88.58|0
1643941170000|2022-02-04 02:19:30|91.38|88.58|91.42|88.62|91.46|88.66|91.38|88.58|0
1643941180000|2022-02-04 02:19:40|91.46|88.66|91.38|88.58|91.46|88.66|91.38|88.58|0
1643941190000|2022-02-04 02:19:50|91.42|88.62|91.42|88.62|91.42|88.62|91.42|88.62|0
1643941200000|2022-02-04 02:20:00|91.38|88.58|91.46|88.66|91.54|88.74|91.38|88.58|0
1643941210000|2022-02-04 02:20:10|91.7|88.9|91.7|88.9|91.7|88.9|91.7|88.9|0
1643941220000|2022-02-04 02:20:20|91.62|88.82|91.58|88.78|91.62|88.82|91.58|88.78|0
1643941230000|2022-02-04 02:20:30|91.62|88.82|91.46|88.66|91.62|88.82|91.46|88.66|0
1643941240000|2022-02-04 02:20:40|91.38|88.58|91.38|88.58|91.38|88.58|91.38|88.58|0
1643941250000|2022-02-04 02:20:50|91.46|88.66|91.38|88.58|91.46|88.66|91.38|88.58|0
1643941260000|2022-02-04 02:21:00|91.46|88.66|91.38|88.58|91.46|88.66|91.38|88.58|0
1643941270000|2022-02-04 02:21:10|91.46|88.66|91.46|88.66|91.46|88.66|91.46|88.66|0
1643941280000|2022-02-04 02:21:20|91.38|88.58|91.38|88.58|91.38|88.58|91.38|88.58|0
1643941290000|2022-02-04 02:21:30|91.46|88.66|91.46|88.66|91.46|88.66|91.41|88.61|0
1643941300000|2022-02-04 02:21:40|91.41|88.61|91.38|88.58|91.41|88.61|91.38|88.58|0
1643941310000|2022-02-04 02:21:50|91.41|88.61|91.38|88.58|91.41|88.61|91.38|88.58|0
1643941330000|2022-02-04 02:22:10|91.41|88.61|91.33|88.53|91.41|88.61|91.33|88.53|0
1643941340000|2022-02-04 02:22:20|91.3|88.5|91.38|88.58|91.38|88.58|91.3|88.5|0
1643941350000|2022-02-04 02:22:30|91.46|88.66|91.38|88.58|91.54|88.74|91.38|88.58|0
1643941360000|2022-02-04 02:22:40|91.46|88.66|91.3|88.5|91.46|88.66|91.3|88.5|0
1643941380000|2022-02-04 02:23:00|91.38|88.58|91.3|88.5|91.38|88.58|91.3|88.5|0
1643941400000|2022-02-04 02:23:20|91.25|88.45|91.14|88.34|91.25|88.45|91.14|88.34|0
1643941410000|2022-02-04 02:23:30|91.06|88.26|90.98|88.18|91.06|88.26|90.98|88.18|0
1643941420000|2022-02-04 02:23:40|90.9|88.1|90.86|88.06|90.9|88.1|90.86|88.06|0
1643941430000|2022-02-04 02:23:50|90.9|88.1|90.9|88.1|90.9|88.1|90.9|88.1|0
1643941440000|2022-02-04 02:24:00|91.01|88.21|91.01|88.21|91.01|88.21|91.01|88.21|0
1643941450000|2022-02-04 02:24:10|90.98|88.18|90.94|88.14|90.98|88.18|90.94|88.14|0
1643941460000|2022-02-04 02:24:20|90.98|88.18|91.06|88.26|91.06|88.26|90.93|88.13|0
1643941470000|2022-02-04 02:24:30|91.01|88.21|90.98|88.18|91.01|88.21|90.98|88.18|0
1643941480000|2022-02-04 02:24:40|90.9|88.1|90.9|88.1|90.9|88.1|90.9|88.1|0
1643941490000|2022-02-04 02:24:50|90.82|88.02|90.9|88.1|90.9|88.1|90.82|88.02|0
1643941500000|2022-02-04 02:25:00|90.86|88.06|90.82|88.02|90.86|88.06|90.82|88.02|0
1643941510000|2022-02-04 02:25:10|90.9|88.1|90.9|88.1|90.9|88.1|90.9|88.1|0
1643941520000|2022-02-04 02:25:20|90.82|88.02|90.74|87.94|90.85|88.05|90.74|87.94|0
1643941530000|2022-02-04 02:25:30|90.82|88.02|90.98|88.18|90.98|88.18|90.82|88.02|0
1643941540000|2022-02-04 02:25:40|91.01|88.21|91.01|88.21|91.01|88.21|91.01|88.21|0
1643941550000|2022-02-04 02:25:50|90.98|88.18|90.93|88.13|90.98|88.18|90.93|88.13|0
1643941560000|2022-02-04 02:26:00|90.98|88.18|91.06|88.26|91.06|88.26|90.98|88.18|0
1643941570000|2022-02-04 02:26:10|91.14|88.34|91.06|88.26|91.14|88.34|91.06|88.26|0
1643941580000|2022-02-04 02:26:20|91.01|88.21|91.06|88.26|91.06|88.26|91.01|88.21|0
1643941590000|2022-02-04 02:26:30|91.09|88.29|91.06|88.26|91.09|88.29|91.06|88.26|0
1643941600000|2022-02-04 02:26:40|91.01|88.21|90.98|88.18|91.06|88.26|90.98|88.18|0
1643941630000|2022-02-04 02:27:10|90.9|88.1|90.9|88.1|90.9|88.1|90.9|88.1|0
1643941640000|2022-02-04 02:27:20|90.98|88.18|91.05|88.25|91.05|88.25|90.98|88.18|0
1643941650000|2022-02-04 02:27:30|90.9|88.1|90.98|88.18|90.98|88.18|90.9|88.1|0
1643941660000|2022-02-04 02:27:40|90.97|88.17|91.01|88.21|91.01|88.21|90.97|88.17|0
1643941670000|2022-02-04 02:27:50|90.97|88.17|91.01|88.21|91.05|88.25|90.97|88.17|0
1643941680000|2022-02-04 02:28:00|91.05|88.25|91.05|88.25|91.09|88.29|91.05|88.25|0
1643941690000|2022-02-04 02:28:10|91.09|88.29|91.13|88.33|91.13|88.33|91.09|88.29|0
1643941700000|2022-02-04 02:28:20|91.09|88.29|91.09|88.29|91.13|88.33|91.09|88.29|0
1643941710000|2022-02-04 02:28:30|91.13|88.33|91.13|88.33|91.13|88.33|91.09|88.29|0
1643941720000|2022-02-04 02:28:40|91.21|88.41|91.17|88.37|91.21|88.41|91.17|88.37|0
1643941730000|2022-02-04 02:28:50|91.13|88.33|91.17|88.37|91.17|88.37|91.13|88.33|0
1643941740000|2022-02-04 02:29:00|91.13|88.33|91.17|88.37|91.21|88.41|91.13|88.33|0
1643941750000|2022-02-04 02:29:10|91.13|88.33|91.29|88.49|91.29|88.49|91.13|88.33|0
1643941760000|2022-02-04 02:29:20|91.37|88.57|91.37|88.57|91.37|88.57|91.37|88.57|0
1643941770000|2022-02-04 02:29:30|91.33|88.53|91.37|88.57|91.37|88.57|91.33|88.53|0
1643941780000|2022-02-04 02:29:40|91.29|88.49|91.37|88.57|91.37|88.57|91.29|88.49|0
1643941790000|2022-02-04 02:29:50|91.33|88.53|91.33|88.53|91.37|88.57|91.33|88.53|0
1643941800000|2022-02-04 02:30:00|91.29|88.49|91.45|88.65|91.45|88.65|91.29|88.49|0
1643941810000|2022-02-04 02:30:10|91.41|88.61|91.37|88.57|91.41|88.61|91.37|88.57|0
1643941820000|2022-02-04 02:30:20|91.29|88.49|91.29|88.49|91.29|88.49|91.29|88.49|0
1643941830000|2022-02-04 02:30:30|91.33|88.53|91.29|88.49|91.37|88.57|91.29|88.49|0
1643941840000|2022-02-04 02:30:40|91.21|88.41|91.21|88.41|91.21|88.41|91.21|88.41|0
1643941850000|2022-02-04 02:30:50|91.17|88.37|91.29|88.49|91.29|88.49|91.17|88.37|0
1643941860000|2022-02-04 02:31:00|91.21|88.41|91.13|88.33|91.21|88.41|91.13|88.33|0
1643941880000|2022-02-04 02:31:20|91.29|88.49|91.21|88.41|91.29|88.49|91.21|88.41|0
1643941890000|2022-02-04 02:31:30|91.29|88.49|91.25|88.45|91.29|88.49|91.25|88.45|0
1643941900000|2022-02-04 02:31:40|91.29|88.49|91.37|88.57|91.37|88.57|91.29|88.49|0
1643941920000|2022-02-04 02:32:00|91.41|88.61|91.45|88.65|91.45|88.65|91.37|88.57|0
1643941930000|2022-02-04 02:32:10|91.49|88.69|91.49|88.69|91.49|88.69|91.49|88.69|0
1643941940000|2022-02-04 02:32:20|91.45|88.65|91.61|88.81|91.61|88.81|91.45|88.65|0
1643941950000|2022-02-04 02:32:30|91.65|88.85|91.53|88.73|91.65|88.85|91.53|88.73|0
1643941960000|2022-02-04 02:32:40|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1643941970000|2022-02-04 02:32:50|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1643941980000|2022-02-04 02:33:00|91.61|88.81|91.61|88.81|91.65|88.85|91.61|88.81|0
1643941990000|2022-02-04 02:33:10|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1643942000000|2022-02-04 02:33:20|91.85|89.05|91.85|89.05|91.85|89.05|91.85|89.05|0
1643942010000|2022-02-04 02:33:30|91.89|89.09|91.93|89.13|91.93|89.13|91.85|89.05|0
1643942020000|2022-02-04 02:33:40|91.85|89.05|91.77|88.97|91.85|89.05|91.77|88.97|0
1643942030000|2022-02-04 02:33:50|91.69|88.89|91.73|88.93|91.77|88.97|91.69|88.89|0
1643942040000|2022-02-04 02:34:00|91.77|88.97|91.77|88.97|91.77|88.97|91.77|88.97|0
1643942060000|2022-02-04 02:34:20|91.73|88.93|91.73|88.93|91.73|88.93|91.73|88.93|0
1643942070000|2022-02-04 02:34:30|91.69|88.89|91.73|88.93|91.77|88.97|91.69|88.89|0
1643942080000|2022-02-04 02:34:40|91.77|88.97|91.69|88.89|91.77|88.97|91.65|88.85|0
1643942090000|2022-02-04 02:34:50|91.73|88.93|91.93|89.13|91.93|89.13|91.73|88.93|0
1643942100000|2022-02-04 02:35:00|91.85|89.05|91.77|88.97|91.85|89.05|91.77|88.97|0
1643942110000|2022-02-04 02:35:10|91.81|89.01|91.69|88.89|91.81|89.01|91.69|88.89|0
1643942120000|2022-02-04 02:35:20|91.77|88.97|91.77|88.97|91.77|88.97|91.77|88.97|0
1643942140000|2022-02-04 02:35:40|91.85|89.05|91.81|89.01|91.85|89.05|91.77|88.97|0
1643942150000|2022-02-04 02:35:50|91.77|88.97|91.69|88.89|91.77|88.97|91.69|88.89|0
1643942160000|2022-02-04 02:36:00|91.73|88.93|91.77|88.97|91.77|88.97|91.73|88.93|0
1643942170000|2022-02-04 02:36:10|91.69|88.89|91.69|88.89|91.73|88.93|91.69|88.89|0
1643942180000|2022-02-04 02:36:20|91.61|88.81|91.65|88.85|91.65|88.85|91.61|88.81|0
1643942190000|2022-02-04 02:36:30|91.61|88.81|91.73|88.93|91.77|88.97|91.61|88.81|0
1643942200000|2022-02-04 02:36:40|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1643942210000|2022-02-04 02:36:50|91.77|88.97|91.77|88.97|91.77|88.97|91.77|88.97|0
1643942220000|2022-02-04 02:37:00|91.73|88.93|91.69|88.89|91.77|88.97|91.69|88.89|0
1643942230000|2022-02-04 02:37:10|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1643942240000|2022-02-04 02:37:20|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1643942250000|2022-02-04 02:37:30|91.61|88.81|91.65|88.85|91.65|88.85|91.61|88.81|0
1643942260000|2022-02-04 02:37:40|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1643942270000|2022-02-04 02:37:50|91.57|88.77|91.53|88.73|91.61|88.81|91.53|88.73|0
1643942280000|2022-02-04 02:38:00|91.49|88.69|91.45|88.65|91.49|88.69|91.45|88.65|0
1643942290000|2022-02-04 02:38:10|91.37|88.57|91.37|88.57|91.37|88.57|91.29|88.49|0
1643942300000|2022-02-04 02:38:20|91.41|88.61|91.45|88.65|91.45|88.65|91.41|88.61|0
1643942310000|2022-02-04 02:38:30|91.41|88.61|91.45|88.65|91.45|88.65|91.41|88.61|0
1643942320000|2022-02-04 02:38:40|91.53|88.73|91.41|88.61|91.53|88.73|91.41|88.61|0
1643942330000|2022-02-04 02:38:50|91.45|88.65|91.45|88.65|91.45|88.65|91.45|88.65|0
1643942340000|2022-02-04 02:39:00|91.37|88.57|91.37|88.57|91.37|88.57|91.37|88.57|0
1643942350000|2022-02-04 02:39:10|91.45|88.65|91.45|88.65|91.45|88.65|91.41|88.61|0
1643942360000|2022-02-04 02:39:20|91.53|88.73|91.61|88.81|91.61|88.81|91.53|88.73|0
1643942390000|2022-02-04 02:39:50|91.57|88.77|91.53|88.73|91.57|88.77|91.53|88.73|0
1643942400000|2022-02-04 02:40:00|91.61|88.81|91.57|88.77|91.61|88.81|91.57|88.77|0
1643942410000|2022-02-04 02:40:10|91.61|88.81|91.57|88.77|91.61|88.81|91.57|88.77|0
1643942420000|2022-02-04 02:40:20|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1643942430000|2022-02-04 02:40:30|91.49|88.69|91.53|88.73|91.53|88.73|91.49|88.69|0
1643942440000|2022-02-04 02:40:40|91.49|88.69|91.49|88.69|91.49|88.69|91.49|88.69|0
1643942450000|2022-02-04 02:40:50|91.53|88.73|91.53|88.73|91.53|88.73|91.49|88.69|0
1643942460000|2022-02-04 02:41:00|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1643942470000|2022-02-04 02:41:10|91.69|88.89|91.77|88.97|91.77|88.97|91.69|88.89|0
1643942480000|2022-02-04 02:41:20|91.69|88.89|91.61|88.81|91.69|88.89|91.61|88.81|0
1643942490000|2022-02-04 02:41:30|91.69|88.89|91.69|88.89|91.69|88.89|91.69|88.89|0
1643942510000|2022-02-04 02:41:50|91.73|88.93|91.69|88.89|91.73|88.93|91.69|88.89|0
1643942520000|2022-02-04 02:42:00|91.61|88.81|91.45|88.65|91.61|88.81|91.45|88.65|0
1643942530000|2022-02-04 02:42:10|91.61|88.81|91.61|88.81|91.61|88.81|91.61|88.81|0
1643942540000|2022-02-04 02:42:20|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1643942550000|2022-02-04 02:42:30|91.49|88.69|91.53|88.73|91.53|88.73|91.49|88.69|0
1643942560000|2022-02-04 02:42:40|91.45|88.65|91.45|88.65|91.45|88.65|91.45|88.65|0
1643942570000|2022-02-04 02:42:50|91.37|88.57|91.33|88.53|91.37|88.57|91.33|88.53|0
1643942580000|2022-02-04 02:43:00|91.37|88.57|91.33|88.53|91.37|88.57|91.33|88.53|0
1643942590000|2022-02-04 02:43:10|91.37|88.57|91.37|88.57|91.37|88.57|91.37|88.57|0
1643942600000|2022-02-04 02:43:20|91.45|88.65|91.37|88.57|91.45|88.65|91.37|88.57|0
1643942610000|2022-02-04 02:43:30|91.53|88.73|91.49|88.69|91.53|88.73|91.49|88.69|0
1643942620000|2022-02-04 02:43:40|91.53|88.73|91.53|88.73|91.53|88.73|91.53|88.73|0
1643942630000|2022-02-04 02:43:50|91.37|88.57|91.49|88.69|91.49|88.69|91.37|88.57|0
1643942640000|2022-02-04 02:44:00|91.45|88.65|91.29|88.49|91.45|88.65|91.29|88.49|0
1643942650000|2022-02-04 02:44:10|91.21|88.41|91.21|88.41|91.29|88.49|91.21|88.41|0
1643942660000|2022-02-04 02:44:20|91.29|88.49|91.29|88.49|91.29|88.49|91.29|88.49|0
1643942690000|2022-02-04 02:44:50|91.21|88.41|91.13|88.33|91.21|88.41|91.13|88.33|0
1643942700000|2022-02-04 02:45:00|91.21|88.41|91.13|88.33|91.21|88.41|91.13|88.33|0
1643942710000|2022-02-04 02:45:10|91.09|88.29|91.09|88.29|91.09|88.29|91.09|88.29|0
1643942720000|2022-02-04 02:45:20|91.05|88.25|91.05|88.25|91.05|88.25|91.01|88.21|0
1643942780000|2022-02-04 02:46:20|90.97|88.17|90.97|88.17|90.97|88.17|90.97|88.17|0
1643942790000|2022-02-04 02:46:30|91.05|88.25|90.97|88.17|91.05|88.25|90.97|88.17|0
1643942810000|2022-02-04 02:46:50|91.01|88.21|91.05|88.25|91.05|88.25|90.97|88.17|0
1643942820000|2022-02-04 02:47:00|91|88.2|91|88.2|91|88.2|91|88.2|0
1643942830000|2022-02-04 02:47:10|91.05|88.25|91.13|88.33|91.13|88.33|91.05|88.25|0
1643942850000|2022-02-04 02:47:30|91.08|88.28|91.08|88.28|91.08|88.28|91.08|88.28|0
1643942860000|2022-02-04 02:47:40|91.13|88.33|91.13|88.33|91.13|88.33|91.13|88.33|0
1643942870000|2022-02-04 02:47:50|91.05|88.25|91.05|88.25|91.05|88.25|91.05|88.25|0
1643942910000|2022-02-04 02:48:30|90.97|88.17|91.05|88.25|91.05|88.25|90.97|88.17|0
1643942920000|2022-02-04 02:48:40|91.13|88.33|91.13|88.33|91.13|88.33|91.13|88.33|0
1643942940000|2022-02-04 02:49:00|91.05|88.25|91.05|88.25|91.05|88.25|91.05|88.25|0
1643942950000|2022-02-04 02:49:10|91|88.2|91|88.2|91|88.2|91|88.2|0
1643942960000|2022-02-04 02:49:20|91.05|88.25|91.13|88.33|91.13|88.33|91.05|88.25|0
1643942970000|2022-02-04 02:49:30|91.2|88.4|91.13|88.33|91.2|88.4|91.13|88.33|0
1643942980000|2022-02-04 02:49:40|91.2|88.4|91.13|88.33|91.2|88.4|91.13|88.33|0
1643942990000|2022-02-04 02:49:50|91.12|88.32|91.2|88.4|91.2|88.4|91.12|88.32|0
1643943000000|2022-02-04 02:50:00|91.28|88.48|91.12|88.32|91.28|88.48|91.12|88.32|0
1643943010000|2022-02-04 02:50:10|91.08|88.28|91.08|88.28|91.08|88.28|91.08|88.28|0
1643943020000|2022-02-04 02:50:20|91.05|88.25|91.05|88.25|91.05|88.25|91.05|88.25|0
1643943030000|2022-02-04 02:50:30|91.08|88.28|90.89|88.09|91.12|88.32|90.89|88.09|0
1643943040000|2022-02-04 02:50:40|90.97|88.17|90.97|88.17|90.97|88.17|90.97|88.17|0
1643943060000|2022-02-04 02:51:00|91.44|88.64|91.52|88.72|91.52|88.72|91.44|88.64|0
1643943070000|2022-02-04 02:51:10|91.6|88.8|91.6|88.8|91.6|88.8|91.56|88.76|0
1643943080000|2022-02-04 02:51:20|91.52|88.72|91.52|88.72|91.52|88.72|91.52|88.72|0
1643943120000|2022-02-04 02:52:00|91.6|88.8|91.6|88.8|91.6|88.8|91.6|88.8|0
1643943130000|2022-02-04 02:52:10|91.2|88.4|91.12|88.32|91.2|88.4|91.12|88.32|0
1643943140000|2022-02-04 02:52:20|91.2|88.4|91.12|88.32|91.2|88.4|91.12|88.32|0
1643943150000|2022-02-04 02:52:30|91.08|88.28|91.08|88.28|91.08|88.28|91.08|88.28|0
1643943160000|2022-02-04 02:52:40|91.12|88.32|91.08|88.28|91.12|88.32|91.08|88.28|0
1643943170000|2022-02-04 02:52:50|91.12|88.32|91.04|88.24|91.12|88.32|91.04|88.24|0
1643943180000|2022-02-04 02:53:00|91|88.2|91|88.2|91|88.2|91|88.2|0
1643943190000|2022-02-04 02:53:10|91.04|88.24|91.04|88.24|91.04|88.24|91.04|88.24|0
1643943200000|2022-02-04 02:53:20|91.08|88.28|91.12|88.32|91.12|88.32|91.08|88.28|0
1643943230000|2022-02-04 02:53:50|91.24|88.44|91.24|88.44|91.24|88.44|91.24|88.44|0
1643943240000|2022-02-04 02:54:00|91.28|88.48|91.2|88.4|91.28|88.48|91.2|88.4|0
1643943250000|2022-02-04 02:54:10|91.12|88.32|91.16|88.36|91.16|88.36|91.12|88.32|0
1643943260000|2022-02-04 02:54:20|91.2|88.4|91.16|88.36|91.2|88.4|91.16|88.36|0
1643943270000|2022-02-04 02:54:30|91.2|88.4|91.2|88.4|91.2|88.4|91.2|88.4|0
1643943280000|2022-02-04 02:54:40|91.28|88.48|91.28|88.48|91.28|88.48|91.28|88.48|0
1643943290000|2022-02-04 02:54:50|91.36|88.56|91.36|88.56|91.36|88.56|91.36|88.56|0
1643943300000|2022-02-04 02:55:00|91.32|88.52|91.12|88.32|91.32|88.52|91.12|88.32|0
1643943310000|2022-02-04 02:55:10|91.08|88.28|91.04|88.24|91.08|88.28|91.04|88.24|0
1643943320000|2022-02-04 02:55:20|91.08|88.28|91.12|88.32|91.12|88.32|91.08|88.28|0
1643943330000|2022-02-04 02:55:30|91.2|88.4|91.2|88.4|91.2|88.4|91.16|88.36|0
1643943340000|2022-02-04 02:55:40|91.16|88.36|91.12|88.32|91.16|88.36|91.12|88.32|0
1643943350000|2022-02-04 02:55:50|91.16|88.36|91.16|88.36|91.2|88.4|91.16|88.36|0
1643943360000|2022-02-04 02:56:00|91.12|88.32|91.12|88.32|91.12|88.32|91.12|88.32|0
1643943400000|2022-02-04 02:56:40|91.08|88.28|91.12|88.32|91.12|88.32|91.08|88.28|0
1643943440000|2022-02-04 02:57:20|91.04|88.24|91|88.2|91.04|88.24|91|88.2|0
1643943450000|2022-02-04 02:57:30|91.04|88.24|91.12|88.32|91.12|88.32|91.04|88.24|0
1643943460000|2022-02-04 02:57:40|91.04|88.24|91.04|88.24|91.04|88.24|91.04|88.24|0
1643943480000|2022-02-04 02:58:00|91.12|88.32|91.12|88.32|91.12|88.32|91.08|88.28|0
1643943500000|2022-02-04 02:58:20|91.04|88.24|91.04|88.24|91.04|88.24|91.04|88.24|0
1643943510000|2022-02-04 02:58:30|90.96|88.16|90.88|88.08|90.96|88.16|90.88|88.08|0
1643943520000|2022-02-04 02:58:40|90.92|88.12|90.88|88.08|90.92|88.12|90.88|88.08|0
1643943530000|2022-02-04 02:58:50|90.92|88.12|90.84|88.04|90.92|88.12|90.8|88|0
1643943540000|2022-02-04 02:59:00|90.8|88|90.8|88|90.8|88|90.8|88|0
1643943600000|2022-02-04 03:00:00|90.88|88.08|90.8|88|90.88|88.08|90.8|88|0
1643943610000|2022-02-04 03:00:10|90.88|88.08|90.96|88.16|90.96|88.16|90.88|88.08|0
1643943620000|2022-02-04 03:00:20|91|88.2|90.96|88.16|91|88.2|90.96|88.16|0
1643943640000|2022-02-04 03:00:40|91|88.2|90.96|88.16|91|88.2|90.96|88.16|0
1643943660000|2022-02-04 03:01:00|90.88|88.08|90.88|88.08|90.88|88.08|90.88|88.08|0
1643943670000|2022-02-04 03:01:10|90.84|88.04|90.84|88.04|90.84|88.04|90.84|88.04|0
1643943680000|2022-02-04 03:01:20|90.8|88|90.88|88.08|90.88|88.08|90.8|88|0
1643943700000|2022-02-04 03:01:40|90.8|88|90.88|88.08|90.88|88.08|90.8|88|0
1643943710000|2022-02-04 03:01:50|90.8|88|90.8|88|90.8|88|90.8|88|0
1643943720000|2022-02-04 03:02:00|90.76|87.96|90.64|87.84|90.8|88|90.64|87.84|0
1643943730000|2022-02-04 03:02:10|90.56|87.76|90.52|87.72|90.56|87.76|90.52|87.72|0
1643943740000|2022-02-04 03:02:20|90.48|87.68|90.48|87.68|90.48|87.68|90.48|87.68|0
1643943760000|2022-02-04 03:02:40|90.52|87.72|90.48|87.68|90.52|87.72|90.48|87.68|0
1643943770000|2022-02-04 03:02:50|90.52|87.72|90.56|87.76|90.56|87.76|90.52|87.72|0
1643943780000|2022-02-04 03:03:00|90.48|87.68|90.48|87.68|90.48|87.68|90.48|87.68|0
1643943790000|2022-02-04 03:03:10|90.56|87.76|90.56|87.76|90.56|87.76|90.56|87.76|0
1643943810000|2022-02-04 03:03:30|90.64|87.84|90.64|87.84|90.64|87.84|90.64|87.84|0
1643943830000|2022-02-04 03:03:50|90.6|87.8|90.6|87.8|90.6|87.8|90.6|87.8|0
1643943840000|2022-02-04 03:04:00|90.56|87.76|90.64|87.84|90.64|87.84|90.56|87.76|0
1643943860000|2022-02-04 03:04:20|90.68|87.88|90.88|88.08|90.88|88.08|90.68|87.88|0
1643943870000|2022-02-04 03:04:30|90.8|88|90.8|88|90.8|88|90.8|88|0
1643943880000|2022-02-04 03:04:40|90.88|88.08|90.88|88.08|90.88|88.08|90.88|88.08|0
1643943910000|2022-02-04 03:05:10|90.96|88.16|91.04|88.24|91.04|88.24|90.96|88.16|0
1643943920000|2022-02-04 03:05:20|90.96|88.16|91.2|88.4|91.2|88.4|90.96|88.16|0
1643943930000|2022-02-04 03:05:30|91.28|88.48|91.28|88.48|91.28|88.48|91.28|88.48|0
1643943940000|2022-02-04 03:05:40|91.12|88.32|91.12|88.32|91.12|88.32|91.12|88.32|0
1643943950000|2022-02-04 03:05:50|91.08|88.28|91.08|88.28|91.12|88.32|91.08|88.28|0
1643943960000|2022-02-04 03:06:00|91.12|88.32|91.2|88.4|91.2|88.4|91.08|88.28|0
1643943970000|2022-02-04 03:06:10|91.16|88.36|91.16|88.36|91.16|88.36|91.16|88.36|0
1643943980000|2022-02-04 03:06:20|91.12|88.32|91.2|88.4|91.2|88.4|91.12|88.32|0
1643943990000|2022-02-04 03:06:30|91.16|88.36|91.16|88.36|91.16|88.36|91.16|88.36|0
1643944000000|2022-02-04 03:06:40|91.2|88.4|91.2|88.4|91.2|88.4|91.2|88.4|0
1643944010000|2022-02-04 03:06:50|91.12|88.32|91.2|88.4|91.2|88.4|91.12|88.32|0
1643944020000|2022-02-04 03:07:00|91.24|88.44|91.52|88.72|91.52|88.72|91.24|88.44|0
1643944030000|2022-02-04 03:07:10|91.48|88.68|91.48|88.68|91.48|88.68|91.44|88.64|0
1643944040000|2022-02-04 03:07:20|91.52|88.72|91.44|88.64|91.52|88.72|91.44|88.64|0
1643944050000|2022-02-04 03:07:30|91.48|88.68|91.52|88.72|91.52|88.72|91.48|88.68|0
1643944060000|2022-02-04 03:07:40|91.48|88.68|91.44|88.64|91.48|88.68|91.44|88.64|0
1643944070000|2022-02-04 03:07:50|91.36|88.56|91.52|88.72|91.52|88.72|91.36|88.56|0
1643944080000|2022-02-04 03:08:00|91.48|88.68|91.48|88.68|91.48|88.68|91.48|88.68|0
1643944090000|2022-02-04 03:08:10|91.52|88.72|91.47|88.67|91.52|88.72|91.47|88.67|0
1643944100000|2022-02-04 03:08:20|91.44|88.64|91.44|88.64|91.44|88.64|91.44|88.64|0
1643944110000|2022-02-04 03:08:30|91.47|88.67|91.47|88.67|91.47|88.67|91.47|88.67|0
1643944120000|2022-02-04 03:08:40|91.52|88.72|91.52|88.72|91.52|88.72|91.52|88.72|0
1643944140000|2022-02-04 03:09:00|91.44|88.64|91.44|88.64|91.44|88.64|91.44|88.64|0
1643944150000|2022-02-04 03:09:10|91.47|88.67|91.47|88.67|91.47|88.67|91.47|88.67|0
1643944160000|2022-02-04 03:09:20|91.44|88.64|91.44|88.64|91.47|88.67|91.44|88.64|0
1643944180000|2022-02-04 03:09:40|91.39|88.59|91.44|88.64|91.44|88.64|91.39|88.59|0
1643944190000|2022-02-04 03:09:50|91.39|88.59|91.39|88.59|91.39|88.59|91.39|88.59|0
1643944200000|2022-02-04 03:10:00|91.44|88.64|91.6|88.8|91.6|88.8|91.44|88.64|0
1643944210000|2022-02-04 03:10:10|91.47|88.67|91.52|88.72|91.52|88.72|91.44|88.64|0
1643944220000|2022-02-04 03:10:20|91.44|88.64|91.44|88.64|91.44|88.64|91.44|88.64|0
1643944230000|2022-02-04 03:10:30|91.52|88.72|91.52|88.72|91.52|88.72|91.52|88.72|0
1643944240000|2022-02-04 03:10:40|91.47|88.67|91.52|88.72|91.52|88.72|91.47|88.67|0
1643944250000|2022-02-04 03:10:50|91.6|88.8|91.55|88.75|91.6|88.8|91.55|88.75|0
1643944260000|2022-02-04 03:11:00|91.52|88.72|91.52|88.72|91.55|88.75|91.52|88.72|0
1643944280000|2022-02-04 03:11:20|91.47|88.67|91.52|88.72|91.52|88.72|91.47|88.67|0
1643944290000|2022-02-04 03:11:30|91.6|88.8|91.6|88.8|91.6|88.8|91.6|88.8|0
1643944300000|2022-02-04 03:11:40|91.55|88.75|91.6|88.8|91.6|88.8|91.52|88.72|0
1643944310000|2022-02-04 03:11:50|91.55|88.75|91.51|88.71|91.55|88.75|91.51|88.71|0
1643944320000|2022-02-04 03:12:00|91.47|88.67|91.43|88.63|91.47|88.67|91.43|88.63|0
1643944330000|2022-02-04 03:12:10|91.39|88.59|91.43|88.63|91.43|88.63|91.39|88.59|0
1643944340000|2022-02-04 03:12:20|91.51|88.71|91.51|88.71|91.51|88.71|91.51|88.71|0
1643944350000|2022-02-04 03:12:30|91.47|88.67|91.43|88.63|91.47|88.67|91.43|88.63|0
1643944370000|2022-02-04 03:12:50|91.51|88.71|91.59|88.79|91.59|88.79|91.51|88.71|0
1643944380000|2022-02-04 03:13:00|91.51|88.71|91.67|88.87|91.67|88.87|91.51|88.71|0
1643944390000|2022-02-04 03:13:10|91.63|88.83|91.67|88.87|91.67|88.87|91.63|88.83|0
1643944410000|2022-02-04 03:13:30|91.75|88.95|91.83|89.03|91.87|89.07|91.75|88.95|0
1643944420000|2022-02-04 03:13:40|91.75|88.95|91.83|89.03|91.83|89.03|91.75|88.95|0
1643944430000|2022-02-04 03:13:50|91.75|88.95|91.75|88.95|91.75|88.95|91.71|88.91|0
1643944440000|2022-02-04 03:14:00|91.67|88.87|91.71|88.91|91.75|88.95|91.67|88.87|0
1643944450000|2022-02-04 03:14:10|91.75|88.95|91.79|88.99|91.79|88.99|91.75|88.95|0
1643944460000|2022-02-04 03:14:20|91.83|89.03|91.79|88.99|91.83|89.03|91.79|88.99|0
1643944470000|2022-02-04 03:14:30|91.83|89.03|91.83|89.03|91.83|89.03|91.83|89.03|0
1643944480000|2022-02-04 03:14:40|91.87|89.07|91.91|89.11|91.91|89.11|91.87|89.07|0
1643944490000|2022-02-04 03:14:50|91.99|89.19|92.32|89.52|92.32|89.52|91.99|89.19|0
1643944500000|2022-02-04 03:15:00|92.16|89.36|92.32|89.52|92.32|89.52|92.16|89.36|0
1643944520000|2022-02-04 03:15:20|92.27|89.47|92.32|89.52|92.32|89.52|92.27|89.47|0
1643944530000|2022-02-04 03:15:30|92.24|89.44|92.32|89.52|92.32|89.52|92.24|89.44|0
1643944540000|2022-02-04 03:15:40|92.4|89.6|92.4|89.6|92.4|89.6|92.4|89.6|0
1643944550000|2022-02-04 03:15:50|92.32|89.52|92.32|89.52|92.32|89.52|92.32|89.52|0
1643944560000|2022-02-04 03:16:00|92.4|89.6|92.35|89.55|92.4|89.6|92.32|89.52|0
1643944570000|2022-02-04 03:16:10|92.32|89.52|92.4|89.6|92.4|89.6|92.32|89.52|0
1643944580000|2022-02-04 03:16:20|92.32|89.52|92.27|89.47|92.32|89.52|92.27|89.47|0
1643944590000|2022-02-04 03:16:30|92.23|89.43|92.23|89.43|92.23|89.43|92.23|89.43|0
1643944600000|2022-02-04 03:16:40|92.32|89.52|92.23|89.43|92.32|89.52|92.23|89.43|0
1643944630000|2022-02-04 03:17:10|92.15|89.35|92.15|89.35|92.15|89.35|92.15|89.35|0
1643944640000|2022-02-04 03:17:20|92.11|89.31|92.07|89.27|92.15|89.35|92.07|89.27|0
1643944650000|2022-02-04 03:17:30|92.15|89.35|92.07|89.27|92.15|89.35|92.07|89.27|0
1643944690000|2022-02-04 03:18:10|91.99|89.19|91.99|89.19|91.99|89.19|91.99|89.19|0
1643944700000|2022-02-04 03:18:20|92.07|89.27|91.99|89.19|92.07|89.27|91.95|89.15|0
1643944720000|2022-02-04 03:18:40|91.91|89.11|91.91|89.11|91.91|89.11|91.91|89.11|0
1643944740000|2022-02-04 03:19:00|91.95|89.15|91.91|89.11|91.95|89.15|91.91|89.11|0
1643944750000|2022-02-04 03:19:10|91.99|89.19|91.99|89.19|92.03|89.23|91.99|89.19|0
1643944760000|2022-02-04 03:19:20|92.07|89.27|91.99|89.19|92.07|89.27|91.99|89.19|0
1643944770000|2022-02-04 03:19:30|92.03|89.23|92.03|89.23|92.07|89.27|92.03|89.23|0
1643944780000|2022-02-04 03:19:40|92.07|89.27|92.07|89.27|92.07|89.27|92.07|89.27|0
1643944800000|2022-02-04 03:20:00|92.15|89.35|91.99|89.19|92.15|89.35|91.99|89.19|0
1643944810000|2022-02-04 03:20:10|92.07|89.27|92.07|89.27|92.07|89.27|92.03|89.23|0
1643944820000|2022-02-04 03:20:20|92.11|89.31|92.11|89.31|92.11|89.31|92.11|89.31|0
1643944830000|2022-02-04 03:20:30|92.07|89.27|92.07|89.27|92.11|89.31|92.07|89.27|0
1643944840000|2022-02-04 03:20:40|91.99|89.19|91.99|89.19|91.99|89.19|91.99|89.19|0
1643944850000|2022-02-04 03:20:50|91.91|89.11|91.99|89.19|91.99|89.19|91.91|89.11|0
1643944860000|2022-02-04 03:21:00|91.95|89.15|92.07|89.27|92.07|89.27|91.95|89.15|0
1643944870000|2022-02-04 03:21:10|91.99|89.19|92.03|89.23|92.03|89.23|91.99|89.19|0
1643944880000|2022-02-04 03:21:20|92.07|89.27|92.03|89.23|92.07|89.27|92.03|89.23|0
1643944890000|2022-02-04 03:21:30|92.31|89.51|92.23|89.43|92.31|89.51|92.23|89.43|0
1643944900000|2022-02-04 03:21:40|92.15|89.35|92.15|89.35|92.15|89.35|92.15|89.35|0
1643944920000|2022-02-04 03:22:00|92.23|89.43|92.23|89.43|92.23|89.43|92.23|89.43|0
1643944930000|2022-02-04 03:22:10|92.19|89.39|92.23|89.43|92.23|89.43|92.19|89.39|0
1643944950000|2022-02-04 03:22:30|92.19|89.39|92.15|89.35|92.19|89.39|92.15|89.35|0
1643944960000|2022-02-04 03:22:40|92.23|89.43|92.23|89.43|92.23|89.43|92.23|89.43|0
1643944990000|2022-02-04 03:23:10|92.19|89.39|92.23|89.43|92.23|89.43|92.19|89.39|0
1643945000000|2022-02-04 03:23:20|92.15|89.35|92.23|89.43|92.23|89.43|92.15|89.35|0
1643945010000|2022-02-04 03:23:30|92.19|89.39|92.19|89.39|92.19|89.39|92.19|89.39|0
1643945020000|2022-02-04 03:23:40|92.23|89.43|92.23|89.43|92.23|89.43|92.23|89.43|0
1643945050000|2022-02-04 03:24:10|92.15|89.35|92.15|89.35|92.15|89.35|92.15|89.35|0
1643945070000|2022-02-04 03:24:30|92.23|89.43|92.19|89.39|92.23|89.43|92.19|89.39|0
1643945080000|2022-02-04 03:24:40|92.15|89.35|92.15|89.35|92.15|89.35|92.15|89.35|0
1643945110000|2022-02-04 03:25:10|92.11|89.31|92.15|89.35|92.15|89.35|92.11|89.31|0
1643945120000|2022-02-04 03:25:20|92.11|89.31|92.11|89.31|92.11|89.31|92.11|89.31|0
1643945130000|2022-02-04 03:25:30|92.15|89.35|92.15|89.35|92.15|89.35|92.15|89.35|0
1643945140000|2022-02-04 03:25:40|92.07|89.27|92.07|89.27|92.07|89.27|92.07|89.27|0
1643945150000|2022-02-04 03:25:50|91.83|89.03|91.83|89.03|91.83|89.03|91.83|89.03|0
1643945160000|2022-02-04 03:26:00|91.75|88.95|91.79|88.99|91.79|88.99|91.75|88.95|0
1643945170000|2022-02-04 03:26:10|91.83|89.03|91.83|89.03|91.83|89.03|91.83|89.03|0
1643945180000|2022-02-04 03:26:20|91.79|88.99|91.83|89.03|91.83|89.03|91.79|88.99|0
1643945190000|2022-02-04 03:26:30|91.75|88.95|91.75|88.95|91.75|88.95|91.75|88.95|0
1643945210000|2022-02-04 03:26:50|91.83|89.03|91.83|89.03|91.83|89.03|91.83|89.03|0
1643945220000|2022-02-04 03:27:00|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1643945240000|2022-02-04 03:27:20|91.83|89.03|91.83|89.03|91.83|89.03|91.83|89.03|0
1643945250000|2022-02-04 03:27:30|91.75|88.95|91.75|88.95|91.75|88.95|91.75|88.95|0
1643945260000|2022-02-04 03:27:40|91.83|89.03|91.79|88.99|91.83|89.03|91.79|88.99|0
1643945270000|2022-02-04 03:27:50|91.75|88.95|91.83|89.03|91.83|89.03|91.75|88.95|0
1643945280000|2022-02-04 03:28:00|91.79|88.99|91.83|89.03|91.83|89.03|91.79|88.99|0
1643945290000|2022-02-04 03:28:10|91.75|88.95|91.75|88.95|91.75|88.95|91.71|88.91|0
1643945300000|2022-02-04 03:28:20|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1643945310000|2022-02-04 03:28:30|91.71|88.91|91.75|88.95|91.75|88.95|91.71|88.91|0
1643945330000|2022-02-04 03:28:50|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1643945340000|2022-02-04 03:29:00|91.59|88.79|91.67|88.87|91.67|88.87|91.59|88.79|0
1643945350000|2022-02-04 03:29:10|91.75|88.95|91.75|88.95|91.75|88.95|91.75|88.95|0
1643945360000|2022-02-04 03:29:20|91.67|88.87|91.67|88.87|91.71|88.91|91.67|88.87|0
1643945370000|2022-02-04 03:29:30|91.75|88.95|91.75|88.95|91.75|88.95|91.75|88.95|0
1643945380000|2022-02-04 03:29:40|91.79|88.99|91.83|89.03|91.83|89.03|91.79|88.99|0
1643945390000|2022-02-04 03:29:50|91.79|88.99|91.83|89.03|91.83|89.03|91.75|88.95|0
1643945400000|2022-02-04 03:30:00|91.79|88.99|91.99|89.19|92.03|89.23|91.79|88.99|0
1643945410000|2022-02-04 03:30:10|92.07|89.27|91.99|89.19|92.07|89.27|91.99|89.19|0
1643945420000|2022-02-04 03:30:20|91.91|89.11|92.03|89.23|92.03|89.23|91.91|89.11|0
1643945430000|2022-02-04 03:30:30|91.91|89.11|91.83|89.03|91.91|89.11|91.83|89.03|0
1643945440000|2022-02-04 03:30:40|91.79|88.99|91.67|88.87|91.79|88.99|91.67|88.87|0
1643945450000|2022-02-04 03:30:50|91.63|88.83|91.63|88.83|91.63|88.83|91.59|88.79|0
1643945460000|2022-02-04 03:31:00|91.59|88.79|91.59|88.79|91.59|88.79|91.59|88.79|0
1643945470000|2022-02-04 03:31:10|91.55|88.75|91.47|88.67|91.55|88.75|91.47|88.67|0
1643945480000|2022-02-04 03:31:20|91.43|88.63|91.35|88.55|91.43|88.63|91.35|88.55|0
1643945490000|2022-02-04 03:31:30|91.31|88.51|91.35|88.55|91.35|88.55|91.27|88.47|0
1643945500000|2022-02-04 03:31:40|91.39|88.59|91.35|88.55|91.39|88.59|91.35|88.55|0
1643945510000|2022-02-04 03:31:50|91.27|88.47|91.27|88.47|91.27|88.47|91.27|88.47|0
1643945520000|2022-02-04 03:32:00|91.15|88.35|91.27|88.47|91.27|88.47|91.11|88.31|0
1643945530000|2022-02-04 03:32:10|91.19|88.39|91.11|88.31|91.19|88.39|91.11|88.31|0
1643945540000|2022-02-04 03:32:20|91.27|88.47|91.27|88.47|91.27|88.47|91.27|88.47|0
1643945570000|2022-02-04 03:32:50|91.11|88.31|91.11|88.31|91.11|88.31|91.11|88.31|0
1643945580000|2022-02-04 03:33:00|91.14|88.34|91.11|88.31|91.14|88.34|91.03|88.23|0
1643945590000|2022-02-04 03:33:10|91.19|88.39|91.19|88.39|91.19|88.39|91.19|88.39|0
1643945600000|2022-02-04 03:33:20|91.27|88.47|91.27|88.47|91.27|88.47|91.27|88.47|0
1643945610000|2022-02-04 03:33:30|91.3|88.5|91.35|88.55|91.35|88.55|91.3|88.5|0
1643945620000|2022-02-04 03:33:40|91.27|88.47|91.27|88.47|91.27|88.47|91.27|88.47|0
1643945630000|2022-02-04 03:33:50|91.3|88.5|91.27|88.47|91.3|88.5|91.27|88.47|0
1643945640000|2022-02-04 03:34:00|91.3|88.5|91.3|88.5|91.3|88.5|91.3|88.5|0
1643945650000|2022-02-04 03:34:10|91.27|88.47|91.35|88.55|91.35|88.55|91.27|88.47|0
1643945660000|2022-02-04 03:34:20|91.43|88.63|91.43|88.63|91.43|88.63|91.43|88.63|0
1643945670000|2022-02-04 03:34:30|91.35|88.55|91.35|88.55|91.35|88.55|91.35|88.55|0
1643945690000|2022-02-04 03:34:50|91.27|88.47|91.27|88.47|91.27|88.47|91.22|88.42|0
1643945700000|2022-02-04 03:35:00|91.3|88.5|91.35|88.55|91.35|88.55|91.3|88.5|0
1643945710000|2022-02-04 03:35:10|91.27|88.47|91.27|88.47|91.3|88.5|91.27|88.47|0
1643945730000|2022-02-04 03:35:30|91.3|88.5|91.42|88.62|91.42|88.62|91.3|88.5|0
1643945740000|2022-02-04 03:35:40|91.3|88.5|91.38|88.58|91.38|88.58|91.3|88.5|0
1643945750000|2022-02-04 03:35:50|91.42|88.62|91.38|88.58|91.46|88.66|91.38|88.58|0
1643945760000|2022-02-04 03:36:00|91.42|88.62|91.5|88.7|91.5|88.7|91.42|88.62|0
1643945770000|2022-02-04 03:36:10|91.42|88.62|91.42|88.62|91.46|88.66|91.42|88.62|0
1643945790000|2022-02-04 03:36:30|91.34|88.54|91.34|88.54|91.34|88.54|91.34|88.54|0
1643945820000|2022-02-04 03:37:00|91.38|88.58|91.5|88.7|91.5|88.7|91.38|88.58|0
1643945840000|2022-02-04 03:37:20|91.46|88.66|91.46|88.66|91.46|88.66|91.46|88.66|0
1643945850000|2022-02-04 03:37:30|91.5|88.7|91.5|88.7|91.5|88.7|91.5|88.7|0
1643945860000|2022-02-04 03:37:40|91.42|88.62|91.42|88.62|91.42|88.62|91.42|88.62|0
1643945870000|2022-02-04 03:37:50|91.38|88.58|91.46|88.66|91.46|88.66|91.38|88.58|0
1643945880000|2022-02-04 03:38:00|91.5|88.7|91.46|88.66|91.5|88.7|91.42|88.62|0
1643945890000|2022-02-04 03:38:10|91.42|88.62|91.42|88.62|91.42|88.62|91.42|88.62|0
1643945910000|2022-02-04 03:38:30|91.46|88.66|91.46|88.66|91.46|88.66|91.46|88.66|0
1643945920000|2022-02-04 03:38:40|91.5|88.7|91.5|88.7|91.5|88.7|91.5|88.7|0
1643945930000|2022-02-04 03:38:50|91.58|88.78|91.58|88.78|91.58|88.78|91.58|88.78|0
1643945940000|2022-02-04 03:39:00|91.62|88.82|91.82|89.02|91.82|89.02|91.62|88.82|0
1643945950000|2022-02-04 03:39:10|91.78|88.98|91.78|88.98|91.78|88.98|91.78|88.98|0
1643945960000|2022-02-04 03:39:20|91.82|89.02|91.74|88.94|91.82|89.02|91.74|88.94|0
1643945970000|2022-02-04 03:39:30|91.7|88.9|91.74|88.94|91.78|88.98|91.7|88.9|0
1643945980000|2022-02-04 03:39:40|91.82|89.02|91.82|89.02|91.82|89.02|91.82|89.02|0
1643945990000|2022-02-04 03:39:50|91.78|88.98|91.74|88.94|91.78|88.98|91.74|88.94|0
1643946000000|2022-02-04 03:40:00|91.66|88.86|91.62|88.82|91.66|88.86|91.62|88.82|0
1643946010000|2022-02-04 03:40:10|91.58|88.78|91.58|88.78|91.58|88.78|91.58|88.78|0
1643946040000|2022-02-04 03:40:40|91.62|88.82|91.62|88.82|91.62|88.82|91.62|88.82|0
1643946050000|2022-02-04 03:40:50|91.58|88.78|91.66|88.86|91.66|88.86|91.58|88.78|0
1643946060000|2022-02-04 03:41:00|91.7|88.9|91.58|88.78|91.7|88.9|91.58|88.78|0
1643946070000|2022-02-04 03:41:10|91.62|88.82|91.66|88.86|91.66|88.86|91.62|88.82|0
1643946080000|2022-02-04 03:41:20|91.74|88.94|91.82|89.02|91.86|89.06|91.74|88.94|0
1643946090000|2022-02-04 03:41:30|91.78|88.98|91.78|88.98|91.82|89.02|91.78|88.98|0
1643946100000|2022-02-04 03:41:40|91.82|89.02|91.86|89.06|91.86|89.06|91.82|89.02|0
1643946110000|2022-02-04 03:41:50|91.9|89.1|91.82|89.02|91.9|89.1|91.82|89.02|0
1643946120000|2022-02-04 03:42:00|91.78|88.98|91.74|88.94|91.82|89.02|91.74|88.94|0
1643946140000|2022-02-04 03:42:20|91.7|88.9|91.74|88.94|91.74|88.94|91.7|88.9|0
1643946150000|2022-02-04 03:42:30|91.66|88.86|91.66|88.86|91.66|88.86|91.66|88.86|0
1643946170000|2022-02-04 03:42:50|91.7|88.9|91.7|88.9|91.7|88.9|91.7|88.9|0
1643946180000|2022-02-04 03:43:00|91.62|88.82|91.74|88.94|91.74|88.94|91.62|88.82|0
1643946200000|2022-02-04 03:43:20|91.66|88.86|91.66|88.86|91.66|88.86|91.66|88.86|0
1643946210000|2022-02-04 03:43:30|91.7|88.9|91.74|88.94|91.74|88.94|91.7|88.9|0
1643946220000|2022-02-04 03:43:40|91.66|88.86|91.66|88.86|91.66|88.86|91.66|88.86|0
1643946230000|2022-02-04 03:43:50|91.7|88.9|91.66|88.86|91.7|88.9|91.66|88.86|0
1643946250000|2022-02-04 03:44:10|91.7|88.9|91.7|88.9|91.7|88.9|91.7|88.9|0
1643946260000|2022-02-04 03:44:20|91.66|88.86|91.74|88.94|91.74|88.94|91.66|88.86|0
1643946270000|2022-02-04 03:44:30|91.66|88.86|91.66|88.86|91.66|88.86|91.66|88.86|0
1643946280000|2022-02-04 03:44:40|91.58|88.78|91.54|88.74|91.58|88.78|91.54|88.74|0
1643946290000|2022-02-04 03:44:50|91.58|88.78|91.54|88.74|91.58|88.78|91.54|88.74|0
1643946300000|2022-02-04 03:45:00|91.58|88.78|91.58|88.78|91.58|88.78|91.58|88.78|0
1643946310000|2022-02-04 03:45:10|91.66|88.86|91.66|88.86|91.66|88.86|91.66|88.86|0
1643946320000|2022-02-04 03:45:20|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1643946340000|2022-02-04 03:45:40|91.86|89.06|91.9|89.1|91.9|89.1|91.86|89.06|0
1643946350000|2022-02-04 03:45:50|91.98|89.18|91.98|89.18|91.98|89.18|91.98|89.18|0
1643946360000|2022-02-04 03:46:00|91.94|89.14|91.78|88.98|91.94|89.14|91.74|88.94|0
1643946370000|2022-02-04 03:46:10|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1643946380000|2022-02-04 03:46:20|91.78|88.98|91.82|89.02|91.82|89.02|91.74|88.94|0
1643946410000|2022-02-04 03:46:50|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1643946420000|2022-02-04 03:47:00|91.66|88.86|91.66|88.86|91.66|88.86|91.66|88.86|0
1643946450000|2022-02-04 03:47:30|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1643946460000|2022-02-04 03:47:40|91.7|88.9|91.66|88.86|91.74|88.94|91.66|88.86|0
1643946470000|2022-02-04 03:47:50|91.58|88.78|91.58|88.78|91.58|88.78|91.58|88.78|0
1643946480000|2022-02-04 03:48:00|91.62|88.82|91.74|88.94|91.74|88.94|91.62|88.82|0
1643946490000|2022-02-04 03:48:10|91.7|88.9|91.82|89.02|91.82|89.02|91.7|88.9|0
1643946510000|2022-02-04 03:48:30|91.74|88.94|91.7|88.9|91.74|88.94|91.7|88.9|0
1643946520000|2022-02-04 03:48:40|91.66|88.86|91.7|88.9|91.7|88.9|91.66|88.86|0
1643946530000|2022-02-04 03:48:50|91.66|88.86|91.62|88.82|91.66|88.86|91.62|88.82|0
1643946540000|2022-02-04 03:49:00|91.66|88.86|91.7|88.9|91.7|88.9|91.62|88.82|0
1643946550000|2022-02-04 03:49:10|91.66|88.86|91.62|88.82|91.66|88.86|91.62|88.82|0
1643946560000|2022-02-04 03:49:20|91.66|88.86|91.66|88.86|91.66|88.86|91.66|88.86|0
1643946580000|2022-02-04 03:49:40|91.62|88.82|91.66|88.86|91.66|88.86|91.62|88.82|0
1643946590000|2022-02-04 03:49:50|91.74|88.94|91.66|88.86|91.74|88.94|91.66|88.86|0
1643946600000|2022-02-04 03:50:00|91.7|88.9|91.58|88.78|91.7|88.9|91.58|88.78|0
1643946610000|2022-02-04 03:50:10|91.54|88.74|91.58|88.78|91.58|88.78|91.54|88.74|0
1643946620000|2022-02-04 03:50:20|91.7|88.9|91.66|88.86|91.7|88.9|91.66|88.86|0
1643946630000|2022-02-04 03:50:30|91.74|88.94|91.74|88.94|91.74|88.94|91.7|88.9|0
1643946640000|2022-02-04 03:50:40|91.82|89.02|91.78|88.98|91.82|89.02|91.78|88.98|0
1643946650000|2022-02-04 03:50:50|91.82|89.02|91.82|89.02|91.82|89.02|91.82|89.02|0
1643946660000|2022-02-04 03:51:00|91.78|88.98|91.78|88.98|91.82|89.02|91.74|88.94|0
1643946670000|2022-02-04 03:51:10|91.82|89.02|91.78|88.98|91.82|89.02|91.78|88.98|0
1643946680000|2022-02-04 03:51:20|91.82|89.02|91.82|89.02|91.82|89.02|91.82|89.02|0
1643946690000|2022-02-04 03:51:30|91.86|89.06|91.94|89.14|91.98|89.18|91.86|89.06|0
1643946700000|2022-02-04 03:51:40|91.9|89.1|91.9|89.1|91.94|89.14|91.9|89.1|0
1643946710000|2022-02-04 03:51:50|91.94|89.14|92.06|89.26|92.06|89.26|91.94|89.14|0
1643946720000|2022-02-04 03:52:00|91.98|89.18|91.98|89.18|91.98|89.18|91.98|89.18|0
1643946730000|2022-02-04 03:52:10|92.02|89.22|92.06|89.26|92.1|89.3|92.02|89.22|0
1643946740000|2022-02-04 03:52:20|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1643946750000|2022-02-04 03:52:30|91.98|89.18|91.9|89.1|91.98|89.18|91.9|89.1|0
1643946760000|2022-02-04 03:52:40|91.82|89.02|91.7|88.9|91.82|89.02|91.7|88.9|0
1643946770000|2022-02-04 03:52:50|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1643946780000|2022-02-04 03:53:00|91.66|88.86|91.66|88.86|91.66|88.86|91.66|88.86|0
1643946790000|2022-02-04 03:53:10|91.62|88.82|91.58|88.78|91.62|88.82|91.58|88.78|0
1643946800000|2022-02-04 03:53:20|91.86|89.06|91.82|89.02|91.86|89.06|91.82|89.02|0
1643946810000|2022-02-04 03:53:30|91.78|88.98|91.78|88.98|91.82|89.02|91.78|88.98|0
1643946820000|2022-02-04 03:53:40|91.74|88.94|91.78|88.98|91.78|88.98|91.74|88.94|0
1643946830000|2022-02-04 03:53:50|91.74|88.94|91.78|88.98|91.78|88.98|91.74|88.94|0
1643946840000|2022-02-04 03:54:00|91.82|89.02|91.78|88.98|91.82|89.02|91.78|88.98|0
1643946860000|2022-02-04 03:54:20|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1643946890000|2022-02-04 03:54:50|91.78|88.98|91.78|88.98|91.78|88.98|91.78|88.98|0
1643946900000|2022-02-04 03:55:00|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1643946920000|2022-02-04 03:55:20|91.82|89.02|91.9|89.1|91.9|89.1|91.82|89.02|0
1643946930000|2022-02-04 03:55:30|91.98|89.18|91.94|89.14|91.98|89.18|91.94|89.14|0
1643946940000|2022-02-04 03:55:40|91.82|89.02|91.82|89.02|91.82|89.02|91.82|89.02|0
1643946960000|2022-02-04 03:56:00|91.9|89.1|91.82|89.02|91.94|89.14|91.82|89.02|0
1643946970000|2022-02-04 03:56:10|91.85|89.05|91.9|89.1|91.9|89.1|91.85|89.05|0
1643947000000|2022-02-04 03:56:40|91.98|89.18|91.98|89.18|91.98|89.18|91.98|89.18|0
1643947010000|2022-02-04 03:56:50|91.93|89.13|91.93|89.13|91.93|89.13|91.93|89.13|0
1643947020000|2022-02-04 03:57:00|92.06|89.26|92.02|89.22|92.06|89.26|92.02|89.22|0
1643947030000|2022-02-04 03:57:10|91.98|89.18|91.98|89.18|91.98|89.18|91.98|89.18|0
1643947040000|2022-02-04 03:57:20|91.82|89.02|91.82|89.02|91.82|89.02|91.82|89.02|0
1643947070000|2022-02-04 03:57:50|91.77|88.97|91.82|89.02|91.82|89.02|91.77|88.97|0
1643947080000|2022-02-04 03:58:00|91.74|88.94|91.74|88.94|91.74|88.94|91.74|88.94|0
1643947090000|2022-02-04 03:58:10|91.85|89.05|91.85|89.05|91.85|89.05|91.85|89.05|0
1643947100000|2022-02-04 03:58:20|91.98|89.18|91.93|89.13|91.98|89.18|91.9|89.1|0
1643947110000|2022-02-04 03:58:30|91.9|89.1|91.9|89.1|91.9|89.1|91.9|89.1|0
1643947130000|2022-02-04 03:58:50|91.82|89.02|91.82|89.02|91.82|89.02|91.82|89.02|0
1643947140000|2022-02-04 03:59:00|91.74|88.94|91.82|89.02|91.82|89.02|91.74|88.94|0
1643947160000|2022-02-04 03:59:20|91.9|89.1|91.9|89.1|91.9|89.1|91.9|89.1|0
1643947180000|2022-02-04 03:59:40|91.93|89.13|91.9|89.1|91.93|89.13|91.9|89.1|0
1643947190000|2022-02-04 03:59:50|91.85|89.05|91.85|89.05|91.85|89.05|91.85|89.05|0
1643947200000|2022-02-04 04:00:00|91.98|89.18|92.01|89.21|92.01|89.21|91.98|89.18|0
1643947210000|2022-02-04 04:00:10|92.06|89.26|92.14|89.34|92.22|89.42|92.06|89.26|0
1643947220000|2022-02-04 04:00:20|92.22|89.42|92.25|89.45|92.3|89.5|92.22|89.42|0
1643947230000|2022-02-04 04:00:30|92.22|89.42|92.22|89.42|92.22|89.42|92.22|89.42|0
1643947240000|2022-02-04 04:00:40|92.14|89.34|92.14|89.34|92.14|89.34|92.14|89.34|0
1643947250000|2022-02-04 04:00:50|92.22|89.42|92.22|89.42|92.22|89.42|92.22|89.42|0
1643947260000|2022-02-04 04:01:00|92.17|89.37|92.14|89.34|92.17|89.37|92.14|89.34|0
1643947270000|2022-02-04 04:01:10|92.17|89.37|92.22|89.42|92.22|89.42|92.17|89.37|0
1643947280000|2022-02-04 04:01:20|92.38|89.58|92.3|89.5|92.38|89.58|92.3|89.5|0
1643947290000|2022-02-04 04:01:30|92.38|89.58|92.3|89.5|92.38|89.58|92.3|89.5|0
1643947300000|2022-02-04 04:01:40|92.33|89.53|92.3|89.5|92.38|89.58|92.3|89.5|0
1643947320000|2022-02-04 04:02:00|92.22|89.42|92.14|89.34|92.22|89.42|92.14|89.34|0
1643947330000|2022-02-04 04:02:10|92.05|89.25|92.09|89.29|92.09|89.29|92.05|89.25|0
1643947350000|2022-02-04 04:02:30|92.13|89.33|92.13|89.33|92.13|89.33|92.09|89.29|0
1643947370000|2022-02-04 04:02:50|92.17|89.37|92.17|89.37|92.22|89.42|92.17|89.37|0
1643947380000|2022-02-04 04:03:00|92.13|89.33|92.13|89.33|92.13|89.33|92.13|89.33|0
1643947390000|2022-02-04 04:03:10|92.17|89.37|92.13|89.33|92.17|89.37|92.13|89.33|0
1643947400000|2022-02-04 04:03:20|92.17|89.37|92.09|89.29|92.17|89.37|92.09|89.29|0
1643947410000|2022-02-04 04:03:30|92.13|89.33|92.09|89.29|92.13|89.33|92.05|89.25|0
1643947420000|2022-02-04 04:03:40|92.05|89.25|92.05|89.25|92.09|89.29|92.05|89.25|0
1643947440000|2022-02-04 04:04:00|92.01|89.21|91.97|89.17|92.01|89.21|91.97|89.17|0
1643947460000|2022-02-04 04:04:20|91.93|89.13|91.93|89.13|91.93|89.13|91.93|89.13|0
1643947470000|2022-02-04 04:04:30|91.97|89.17|91.97|89.17|91.97|89.17|91.97|89.17|0
1643947480000|2022-02-04 04:04:40|91|88.2|91|88.2|91|88.2|91|88.2|0
1643947490000|2022-02-04 04:04:50|91.08|88.28|91.08|88.28|91.08|88.28|91.08|88.28|0
1643947500000|2022-02-04 04:05:00|91.12|88.32|91.16|88.36|91.16|88.36|91.12|88.32|0
1643947510000|2022-02-04 04:05:10|91.08|88.28|91.08|88.28|91.08|88.28|91.08|88.28|0
1643947520000|2022-02-04 04:05:20|91.16|88.36|91.16|88.36|91.16|88.36|91.16|88.36|0
1643947530000|2022-02-04 04:05:30|91.08|88.28|91.08|88.28|91.08|88.28|91.08|88.28|0
1643947540000|2022-02-04 04:05:40|91|88.2|91|88.2|91|88.2|91|88.2|0
1643947550000|2022-02-04 04:05:50|90.84|88.04|90.88|88.08|90.88|88.08|90.84|88.04|0
1643947560000|2022-02-04 04:06:00|90.92|88.12|90.92|88.12|90.92|88.12|90.92|88.12|0
1643947590000|2022-02-04 04:06:30|90.84|88.04|90.92|88.12|90.92|88.12|90.84|88.04|0
1643947600000|2022-02-04 04:06:40|90.96|88.16|90.96|88.16|90.96|88.16|90.92|88.12|0
1643947610000|2022-02-04 04:06:50|90.92|88.12|90.92|88.12|90.92|88.12|90.92|88.12|0
1643947620000|2022-02-04 04:07:00|90.96|88.16|91|88.2|91|88.2|90.92|88.12|0
1643947670000|2022-02-04 04:07:50|91.08|88.28|91.08|88.28|91.08|88.28|91.08|88.28|0
1643947680000|2022-02-04 04:08:00|91.04|88.24|90.92|88.12|91.04|88.24|90.92|88.12|0
1643947690000|2022-02-04 04:08:10|91|88.2|91|88.2|91|88.2|90.96|88.16|0
1643947710000|2022-02-04 04:08:30|90.92|88.12|90.76|87.96|90.92|88.12|90.76|87.96|0
1643947720000|2022-02-04 04:08:40|90.84|88.04|90.84|88.04|90.84|88.04|90.84|88.04|0
1643947740000|2022-02-04 04:09:00|90.79|87.99|90.84|88.04|90.84|88.04|90.79|87.99|0
1643947780000|2022-02-04 04:09:40|90.76|87.96|90.76|87.96|90.76|87.96|90.76|87.96|0
1643947790000|2022-02-04 04:09:50|90.79|87.99|90.84|88.04|90.84|88.04|90.79|87.99|0
1643947800000|2022-02-04 04:10:00|90.76|87.96|90.79|87.99|90.84|88.04|90.76|87.96|0
1643947810000|2022-02-04 04:10:10|90.84|88.04|90.95|88.15|91|88.2|90.84|88.04|0
1643947820000|2022-02-04 04:10:20|90.92|88.12|90.92|88.12|90.92|88.12|90.92|88.12|0
1643947860000|2022-02-04 04:11:00|91|88.2|90.92|88.12|91|88.2|90.92|88.12|0
1643947870000|2022-02-04 04:11:10|90.95|88.15|90.92|88.12|90.95|88.15|90.92|88.12|0
1643947880000|2022-02-04 04:11:20|91|88.2|91|88.2|91|88.2|91|88.2|0
1643947890000|2022-02-04 04:11:30|90.92|88.12|90.92|88.12|90.92|88.12|90.92|88.12|0
1643947900000|2022-02-04 04:11:40|91|88.2|91|88.2|91|88.2|91|88.2|0
1643947910000|2022-02-04 04:11:50|91.08|88.28|91.11|88.31|91.11|88.31|91.08|88.28|0
1643947920000|2022-02-04 04:12:00|91.07|88.27|91.15|88.35|91.16|88.36|91.07|88.27|0
1643947930000|2022-02-04 04:12:10|91.19|88.39|91.11|88.31|91.19|88.39|91.11|88.31|0
1643947940000|2022-02-04 04:12:20|91.07|88.27|91.07|88.27|91.07|88.27|91.07|88.27|0
1643947950000|2022-02-04 04:12:30|90.99|88.19|90.99|88.19|90.99|88.19|90.99|88.19|0
1643947960000|2022-02-04 04:12:40|90.91|88.11|90.75|87.95|90.91|88.11|90.75|87.95|0
1643947970000|2022-02-04 04:12:50|90.79|87.99|90.75|87.95|90.79|87.99|90.75|87.95|0
1643947980000|2022-02-04 04:13:00|90.79|87.99|90.91|88.11|90.91|88.11|90.79|87.99|0
1643947990000|2022-02-04 04:13:10|90.87|88.07|90.91|88.11|90.91|88.11|90.87|88.07|0
1643948000000|2022-02-04 04:13:20|90.87|88.07|90.91|88.11|90.91|88.11|90.83|88.03|0
1643948010000|2022-02-04 04:13:30|90.87|88.07|90.99|88.19|90.99|88.19|90.83|88.03|0
1643948040000|2022-02-04 04:14:00|91.07|88.27|91.07|88.27|91.07|88.27|91.07|88.27|0
1643948060000|2022-02-04 04:14:20|90.99|88.19|90.99|88.19|90.99|88.19|90.99|88.19|0
1643948080000|2022-02-04 04:14:40|91.03|88.23|91.07|88.27|91.07|88.27|90.99|88.19|0
1643948090000|2022-02-04 04:14:50|90.99|88.19|91.03|88.23|91.03|88.23|90.99|88.19|0
1643948100000|2022-02-04 04:15:00|91.07|88.27|91.15|88.35|91.15|88.35|91.07|88.27|0
1643948110000|2022-02-04 04:15:10|91.11|88.31|91.11|88.31|91.11|88.31|91.07|88.27|0
1643948120000|2022-02-04 04:15:20|91.15|88.35|91.31|88.51|91.31|88.51|91.15|88.35|0
1643948130000|2022-02-04 04:15:30|91.23|88.43|91.15|88.35|91.23|88.43|91.15|88.35|0
1643948150000|2022-02-04 04:15:50|91.19|88.39|91.31|88.51|91.31|88.51|91.19|88.39|0
1643948160000|2022-02-04 04:16:00|91.23|88.43|91.27|88.47|91.27|88.47|91.23|88.43|0
1643948170000|2022-02-04 04:16:10|91.23|88.43|91.23|88.43|91.27|88.47|91.23|88.43|0
1643948180000|2022-02-04 04:16:20|91.27|88.47|91.27|88.47|91.27|88.47|91.27|88.47|0
1643948200000|2022-02-04 04:16:40|91.23|88.43|91.23|88.43|91.23|88.43|91.23|88.43|0
1643948220000|2022-02-04 04:17:00|91.31|88.51|91.31|88.51|91.31|88.51|91.31|88.51|0
1643948230000|2022-02-04 04:17:10|91.23|88.43|91.23|88.43|91.23|88.43|91.23|88.43|0
1643948240000|2022-02-04 04:17:20|91.27|88.47|91.31|88.51|91.31|88.51|91.27|88.47|0
1643948260000|2022-02-04 04:17:40|91.15|88.35|91.23|88.43|91.23|88.43|91.15|88.35|0
1643948270000|2022-02-04 04:17:50|91.31|88.51|91.27|88.47|91.31|88.51|91.27|88.47|0
1643948280000|2022-02-04 04:18:00|91.23|88.43|91.23|88.43|91.23|88.43|91.23|88.43|0
1643948290000|2022-02-04 04:18:10|91.39|88.59|91.23|88.43|91.39|88.59|91.23|88.43|0
1643948300000|2022-02-04 04:18:20|91.15|88.35|91.23|88.43|91.23|88.43|91.15|88.35|0
1643948310000|2022-02-04 04:18:30|91.31|88.51|91.19|88.39|91.31|88.51|91.19|88.39|0
1643948320000|2022-02-04 04:18:40|91.23|88.43|91.31|88.51|91.31|88.51|91.23|88.43|0
1643948330000|2022-02-04 04:18:50|91.39|88.59|91.39|88.59|91.39|88.59|91.39|88.59|0
1643948360000|2022-02-04 04:19:20|91.35|88.55|91.39|88.59|91.39|88.59|91.35|88.55|0
1643948370000|2022-02-04 04:19:30|91.23|88.43|91.27|88.47|91.27|88.47|91.23|88.43|0
1643948380000|2022-02-04 04:19:40|91.23|88.43|91.23|88.43|91.23|88.43|91.23|88.43|0
1643948400000|2022-02-04 04:20:00|91.19|88.39|91.23|88.43|91.23|88.43|91.19|88.39|0
1643948430000|2022-02-04 04:20:30|91.15|88.35|91.23|88.43|91.23|88.43|91.15|88.35|0
1643948440000|2022-02-04 04:20:40|91.19|88.39|91.15|88.35|91.19|88.39|91.15|88.35|0
1643948460000|2022-02-04 04:21:00|91.23|88.43|91.15|88.35|91.23|88.43|91.15|88.35|0
1643948470000|2022-02-04 04:21:10|91.23|88.43|91.23|88.43|91.23|88.43|91.23|88.43|0
1643948500000|2022-02-04 04:21:40|91.31|88.51|91.39|88.59|91.39|88.59|91.31|88.51|0
1643948510000|2022-02-04 04:21:50|91.43|88.63|91.47|88.67|91.47|88.67|91.43|88.63|0
1643948520000|2022-02-04 04:22:00|91.63|88.83|91.63|88.83|91.71|88.91|91.63|88.83|0
1643948530000|2022-02-04 04:22:10|91.79|88.99|91.79|88.99|91.79|88.99|91.79|88.99|0
1643948550000|2022-02-04 04:22:30|91.71|88.91|91.63|88.83|91.71|88.91|91.63|88.83|0
1643948570000|2022-02-04 04:22:50|91.71|88.91|91.63|88.83|91.71|88.91|91.63|88.83|0
1643948580000|2022-02-04 04:23:00|91.71|88.91|91.79|88.99|91.79|88.99|91.71|88.91|0
1643948590000|2022-02-04 04:23:10|91.71|88.91|91.55|88.75|91.71|88.91|91.55|88.75|0
1643948600000|2022-02-04 04:23:20|91.47|88.67|91.43|88.63|91.47|88.67|91.39|88.59|0
1643948610000|2022-02-04 04:23:30|91.47|88.67|91.39|88.59|91.47|88.67|91.39|88.59|0
1643948620000|2022-02-04 04:23:40|91.43|88.63|91.51|88.71|91.51|88.71|91.43|88.63|0
1643948630000|2022-02-04 04:23:50|91.47|88.67|91.51|88.71|91.51|88.71|91.47|88.67|0
1643948640000|2022-02-04 04:24:00|91.47|88.67|91.55|88.75|91.55|88.75|91.47|88.67|0
1643948650000|2022-02-04 04:24:10|91.63|88.83|91.63|88.83|91.63|88.83|91.63|88.83|0
1643948660000|2022-02-04 04:24:20|91.59|88.79|91.59|88.79|91.59|88.79|91.55|88.75|0
1643948670000|2022-02-04 04:24:30|91.63|88.83|91.55|88.75|91.63|88.83|91.55|88.75|0
1643948680000|2022-02-04 04:24:40|91.51|88.71|91.47|88.67|91.51|88.71|91.47|88.67|0
1643948690000|2022-02-04 04:24:50|91.51|88.71|91.47|88.67|91.51|88.71|91.47|88.67|0
1643948700000|2022-02-04 04:25:00|91.39|88.59|91.47|88.67|91.47|88.67|91.39|88.59|0
1643948710000|2022-02-04 04:25:10|91.55|88.75|91.63|88.83|91.63|88.83|91.55|88.75|0
1643948720000|2022-02-04 04:25:20|91.59|88.79|91.63|88.83|91.63|88.83|91.59|88.79|0
1643948730000|2022-02-04 04:25:30|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1643948740000|2022-02-04 04:25:40|91.63|88.83|91.63|88.83|91.71|88.91|91.63|88.83|0
1643948750000|2022-02-04 04:25:50|91.67|88.87|91.71|88.91|91.79|88.99|91.67|88.87|0
1643948760000|2022-02-04 04:26:00|91.79|88.99|91.83|89.03|91.87|89.07|91.79|88.99|0
1643948770000|2022-02-04 04:26:10|91.79|88.99|91.71|88.91|91.79|88.99|91.71|88.91|0
1643948780000|2022-02-04 04:26:20|91.63|88.83|91.63|88.83|91.63|88.83|91.63|88.83|0
1643948810000|2022-02-04 04:26:50|91.55|88.75|91.55|88.75|91.55|88.75|91.55|88.75|0
1643948860000|2022-02-04 04:27:40|91.47|88.67|91.47|88.67|91.47|88.67|91.47|88.67|0
1643948880000|2022-02-04 04:28:00|91.63|88.83|91.63|88.83|91.63|88.83|91.63|88.83|0
1643948890000|2022-02-04 04:28:10|91.71|88.91|91.67|88.87|91.71|88.91|91.67|88.87|0
1643948900000|2022-02-04 04:28:20|91.63|88.83|91.59|88.79|91.63|88.83|91.59|88.79|0
1643948910000|2022-02-04 04:28:30|91.55|88.75|91.63|88.83|91.63|88.83|91.55|88.75|0
1643948930000|2022-02-04 04:28:50|91.67|88.87|91.67|88.87|91.67|88.87|91.67|88.87|0
1643948940000|2022-02-04 04:29:00|91.63|88.83|91.63|88.83|91.63|88.83|91.63|88.83|0
1643948980000|2022-02-04 04:29:40|91.55|88.75|91.55|88.75|91.55|88.75|91.55|88.75|0
1643949000000|2022-02-04 04:30:00|91.63|88.83|91.63|88.83|91.63|88.83|91.63|88.83|0
1643949010000|2022-02-04 04:30:10|91.71|88.91|91.71|88.91|91.71|88.91|91.71|88.91|0
1643949040000|2022-02-04 04:30:40|91.79|88.99|91.79|88.99|91.79|88.99|91.79|88.99|0
1643949050000|2022-02-04 04:30:50|91.75|88.95|91.71|88.91|91.75|88.95|91.71|88.91|0
1643949070000|2022-02-04 04:31:10|91.79|88.99|91.79|88.99|91.79|88.99|91.79|88.99|0
1643949080000|2022-02-04 04:31:20|91.71|88.91|91.75|88.95|91.75|88.95|91.71|88.91|0
1643949090000|2022-02-04 04:31:30|91.71|88.91|91.75|88.95|91.75|88.95|91.71|88.91|0
1643949100000|2022-02-04 04:31:40|91.79|88.99|91.83|89.03|91.83|89.03|91.79|88.99|0
1643949110000|2022-02-04 04:31:50|91.87|89.07|91.87|89.07|91.87|89.07|91.83|89.03|0
1643949130000|2022-02-04 04:32:10|91.95|89.15|91.91|89.11|91.95|89.15|91.87|89.07|0
1643949140000|2022-02-04 04:32:20|91.95|89.15|91.87|89.07|91.95|89.15|91.87|89.07|0
1643949150000|2022-02-04 04:32:30|91.91|89.11|91.91|89.11|91.91|89.11|91.91|89.11|0
1643949160000|2022-02-04 04:32:40|91.87|89.07|91.95|89.15|91.95|89.15|91.87|89.07|0
1643949170000|2022-02-04 04:32:50|91.79|88.99|91.79|88.99|91.79|88.99|91.79|88.99|0
1643949180000|2022-02-04 04:33:00|91.87|89.07|91.87|89.07|91.87|89.07|91.83|89.03|0
1643949230000|2022-02-04 04:33:50|91.95|89.15|91.95|89.15|91.95|89.15|91.87|89.07|0
1643949250000|2022-02-04 04:34:10|92.03|89.23|92.03|89.23|92.03|89.23|92.03|89.23|0
1643949260000|2022-02-04 04:34:20|91.99|89.19|91.99|89.19|91.99|89.19|91.99|89.19|0
1643949270000|2022-02-04 04:34:30|91.95|89.15|91.95|89.15|91.95|89.15|91.95|89.15|0
1643949280000|2022-02-04 04:34:40|92.03|89.23|92.03|89.23|92.03|89.23|92.03|89.23|0
1643949300000|2022-02-04 04:35:00|92.11|89.31|92.11|89.31|92.11|89.31|92.11|89.31|0
1643949330000|2022-02-04 04:35:30|92.19|89.39|92.19|89.39|92.19|89.39|92.19|89.39|0
1643949340000|2022-02-04 04:35:40|92.11|89.31|92.19|89.39|92.19|89.39|92.11|89.31|0
1643949360000|2022-02-04 04:36:00|92.27|89.47|92.43|89.63|92.51|89.71|92.27|89.47|0
1643949370000|2022-02-04 04:36:10|92.35|89.55|92.35|89.55|92.35|89.55|92.35|89.55|0
1643949380000|2022-02-04 04:36:20|92.19|89.39|92.19|89.39|92.19|89.39|92.11|89.31|0
1643949400000|2022-02-04 04:36:40|92.15|89.35|92.15|89.35|92.15|89.35|92.15|89.35|0
1643949410000|2022-02-04 04:36:50|92.11|89.31|92.15|89.35|92.15|89.35|92.11|89.31|0
1643949420000|2022-02-04 04:37:00|92.19|89.39|92.03|89.23|92.19|89.39|92.03|89.23|0
1643949440000|2022-02-04 04:37:20|91.95|89.15|91.95|89.15|91.95|89.15|91.95|89.15|0
1643949460000|2022-02-04 04:37:40|91.87|89.07|91.87|89.07|91.87|89.07|91.87|89.07|0
1643949480000|2022-02-04 04:38:00|91.95|89.15|92.03|89.23|92.03|89.23|91.95|89.15|0
1643949490000|2022-02-04 04:38:10|92.11|89.31|92.03|89.23|92.11|89.31|92.03|89.23|0
1643949530000|2022-02-04 04:38:50|92.07|89.27|92.11|89.31|92.11|89.31|92.07|89.27|0
1643949540000|2022-02-04 04:39:00|92.03|89.23|92.03|89.23|92.03|89.23|92.03|89.23|0
1643949570000|2022-02-04 04:39:30|92.11|89.31|92.03|89.23|92.11|89.31|92.03|89.23|0
1643949580000|2022-02-04 04:39:40|91.95|89.15|91.95|89.15|91.95|89.15|91.95|89.15|0
1643949590000|2022-02-04 04:39:50|92.03|89.23|92.03|89.23|92.03|89.23|92.03|89.23|0
1643949600000|2022-02-04 04:40:00|91.99|89.19|92.03|89.23|92.03|89.23|91.99|89.19|0
1643949610000|2022-02-04 04:40:10|92.11|89.31|92.11|89.31|92.11|89.31|92.11|89.31|0
1643949620000|2022-02-04 04:40:20|92.07|89.27|92.03|89.23|92.07|89.27|92.03|89.23|0
1643949630000|2022-02-04 04:40:30|92.11|89.31|92.11|89.31|92.11|89.31|92.11|89.31|0
1643949670000|2022-02-04 04:41:10|92.19|89.39|92.27|89.47|92.27|89.47|92.19|89.39|0
1643949680000|2022-02-04 04:41:20|92.35|89.55|92.35|89.55|92.35|89.55|92.35|89.55|0
1643949690000|2022-02-04 04:41:30|92.39|89.59|92.35|89.55|92.39|89.59|92.35|89.55|0
1643949700000|2022-02-04 04:41:40|92.43|89.63|92.43|89.63|92.43|89.63|92.43|89.63|0
1643949710000|2022-02-04 04:41:50|92.35|89.55|92.35|89.55|92.35|89.55|92.35|89.55|0
1643949740000|2022-02-04 04:42:20|92.27|89.47|92.27|89.47|92.27|89.47|92.27|89.47|0
1643949750000|2022-02-04 04:42:30|92.19|89.39|92.19|89.39|92.19|89.39|92.19|89.39|0
1643949770000|2022-02-04 04:42:50|92.11|89.31|92.19|89.39|92.19|89.39|92.11|89.31|0
1643949800000|2022-02-04 04:43:20|92.11|89.31|92.11|89.31|92.11|89.31|92.11|89.31|0
1643949810000|2022-02-04 04:43:30|92.19|89.39|92.19|89.39|92.19|89.39|92.19|89.39|0
1643949820000|2022-02-04 04:43:40|92.11|89.31|92.14|89.34|92.14|89.34|92.11|89.31|0
1643949830000|2022-02-04 04:43:50|92.11|89.31|92.19|89.39|92.19|89.39|92.11|89.31|0
1643949840000|2022-02-04 04:44:00|92.14|89.34|92.19|89.39|92.19|89.39|92.14|89.34|0
1643949860000|2022-02-04 04:44:20|92.23|89.43|92.19|89.39|92.23|89.43|92.19|89.39|0
1643949900000|2022-02-04 04:45:00|92.02|89.22|92.11|89.31|92.11|89.31|92.02|89.22|0
1643949920000|2022-02-04 04:45:20|92.06|89.26|92.02|89.22|92.06|89.26|92.02|89.22|0
1643949930000|2022-02-04 04:45:30|92.06|89.26|92.02|89.22|92.06|89.26|92.02|89.22|0
1643949940000|2022-02-04 04:45:40|92.11|89.31|92.02|89.22|92.11|89.31|92.02|89.22|0
1643949950000|2022-02-04 04:45:50|91.98|89.18|92.02|89.22|92.02|89.22|91.98|89.18|0
1643949960000|2022-02-04 04:46:00|92.11|89.31|92.11|89.31|92.14|89.34|92.11|89.31|0
1643949970000|2022-02-04 04:46:10|92.1|89.3|92.19|89.39|92.19|89.39|92.1|89.3|0
1643949990000|2022-02-04 04:46:30|92.14|89.34|92.19|89.39|92.19|89.39|92.14|89.34|0
1643950000000|2022-02-04 04:46:40|92.35|89.55|92.43|89.63|92.43|89.63|92.35|89.55|0
1643950010000|2022-02-04 04:46:50|92.35|89.55|92.27|89.47|92.35|89.55|92.27|89.47|0
1643950060000|2022-02-04 04:47:40|92.18|89.38|92.18|89.38|92.18|89.38|92.18|89.38|0
1643950070000|2022-02-04 04:47:50|92.02|89.22|92.1|89.3|92.1|89.3|92.02|89.22|0
1643950080000|2022-02-04 04:48:00|92.18|89.38|92.1|89.3|92.18|89.38|92.1|89.3|0
1643950090000|2022-02-04 04:48:10|92.14|89.34|92.18|89.38|92.18|89.38|92.14|89.34|0
1643950100000|2022-02-04 04:48:20|92.27|89.47|92.22|89.42|92.27|89.47|92.22|89.42|0
1643950110000|2022-02-04 04:48:30|92.18|89.38|92.1|89.3|92.18|89.38|92.1|89.3|0
1643950130000|2022-02-04 04:48:50|92.14|89.34|92.1|89.3|92.14|89.34|92.1|89.3|0
1643950150000|2022-02-04 04:49:10|92.14|89.34|92.14|89.34|92.14|89.34|92.14|89.34|0
1643950160000|2022-02-04 04:49:20|92.18|89.38|92.27|89.47|92.27|89.47|92.18|89.38|0
1643950170000|2022-02-04 04:49:30|92.26|89.46|92.26|89.46|92.26|89.46|92.26|89.46|0
1643950200000|2022-02-04 04:50:00|92.18|89.38|92.18|89.38|92.18|89.38|92.18|89.38|0
1643950220000|2022-02-04 04:50:20|92.1|89.3|92.1|89.3|92.1|89.3|92.1|89.3|0
1643950270000|2022-02-04 04:51:10|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1643950290000|2022-02-04 04:51:30|92.1|89.3|92.1|89.3|92.1|89.3|92.1|89.3|0
1643950300000|2022-02-04 04:51:40|92.06|89.26|92.06|89.26|92.06|89.26|92.06|89.26|0
1643950310000|2022-02-04 04:51:50|92.1|89.3|92.02|89.22|92.1|89.3|92.02|89.22|0
1643950320000|2022-02-04 04:52:00|91.94|89.14|91.94|89.14|91.94|89.14|91.86|89.06|0
1643950330000|2022-02-04 04:52:10|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1643950380000|2022-02-04 04:53:00|92.1|89.3|92.06|89.26|92.1|89.3|92.06|89.26|0
1643950390000|2022-02-04 04:53:10|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1643950400000|2022-02-04 04:53:20|91.98|89.18|91.94|89.14|91.98|89.18|91.94|89.14|0
1643950430000|2022-02-04 04:53:50|91.9|89.1|91.9|89.1|91.9|89.1|91.9|89.1|0
1643950440000|2022-02-04 04:54:00|91.86|89.06|91.86|89.06|91.86|89.06|91.86|89.06|0
1643950480000|2022-02-04 04:54:40|91.94|89.14|92.02|89.22|92.02|89.22|91.94|89.14|0
1643950500000|2022-02-04 04:55:00|92.1|89.3|92.02|89.22|92.1|89.3|92.02|89.22|0
1643950520000|2022-02-04 04:55:20|92.06|89.26|92.06|89.26|92.06|89.26|92.06|89.26|0
1643950530000|2022-02-04 04:55:30|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1643950550000|2022-02-04 04:55:50|92.1|89.3|92.02|89.22|92.1|89.3|91.94|89.14|0
1643950560000|2022-02-04 04:56:00|91.94|89.14|91.94|89.14|91.94|89.14|91.94|89.14|0
1643950570000|2022-02-04 04:56:10|92.02|89.22|91.94|89.14|92.02|89.22|91.94|89.14|0
1643950580000|2022-02-04 04:56:20|91.86|89.06|91.94|89.14|91.94|89.14|91.86|89.06|0
1643950600000|2022-02-04 04:56:40|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1643950610000|2022-02-04 04:56:50|92.06|89.26|92.1|89.3|92.18|89.38|92.06|89.26|0
1643950620000|2022-02-04 04:57:00|92.02|89.22|92.02|89.22|92.02|89.22|92.02|89.22|0
1643950630000|2022-02-04 04:57:10|92.1|89.3|92.1|89.3|92.1|89.3|92.1|89.3|0
1643950650000|2022-02-04 04:57:30|92.26|89.46|92.26|89.46|92.26|89.46|92.26|89.46|0
1643950660000|2022-02-04 04:57:40|92.42|89.62|92.42|89.62|92.42|89.62|92.42|89.62|0
1643950670000|2022-02-04 04:57:50|92.46|89.66|92.38|89.58|92.46|89.66|92.38|89.58|0
1643950680000|2022-02-04 04:58:00|92.42|89.62|92.34|89.54|92.42|89.62|92.34|89.54|0
1643950690000|2022-02-04 04:58:10|92.26|89.46|92.26|89.46|92.26|89.46|92.26|89.46|0
1643950710000|2022-02-04 04:58:30|92.34|89.54|92.34|89.54|92.34|89.54|92.34|89.54|0
1643950740000|2022-02-04 04:59:00|92.38|89.58|92.38|89.58|92.38|89.58|92.38|89.58|0
1643950750000|2022-02-04 04:59:10|92.34|89.54|92.34|89.54|92.34|89.54|92.34|89.54|0
1643950760000|2022-02-04 04:59:20|92.42|89.62|92.5|89.7|92.5|89.7|92.42|89.62|0
1643950770000|2022-02-04 04:59:30|92.42|89.62|92.42|89.62|92.42|89.62|92.42|89.62|0
1643950780000|2022-02-04 04:59:40|92.46|89.66|92.5|89.7|92.5|89.7|92.46|89.66|0
1643950800000|2022-02-04 05:00:00|92.66|89.86|92.91|90.11|92.91|90.11|92.66|89.86|0
1643950810000|2022-02-04 05:00:10|92.99|90.19|92.99|90.19|92.99|90.19|92.91|90.11|0
1643950820000|2022-02-04 05:00:20|92.91|90.11|92.91|90.11|92.91|90.11|92.83|90.03|0
1643950830000|2022-02-04 05:00:30|92.87|90.07|92.83|90.03|92.87|90.07|92.83|90.03|0
1643950840000|2022-02-04 05:00:40|92.75|89.95|92.75|89.95|92.75|89.95|92.75|89.95|0
1643950850000|2022-02-04 05:00:50|92.7|89.9|92.83|90.03|92.83|90.03|92.7|89.9|0
1643950860000|2022-02-04 05:01:00|92.87|90.07|92.87|90.07|92.87|90.07|92.83|90.03|0
1643950870000|2022-02-04 05:01:10|92.91|90.11|92.87|90.07|92.91|90.11|92.87|90.07|0
1643950880000|2022-02-04 05:01:20|92.83|90.03|92.78|89.98|92.83|90.03|92.78|89.98|0
1643950890000|2022-02-04 05:01:30|92.75|89.95|92.83|90.03|92.83|90.03|92.75|89.95|0
1643950900000|2022-02-04 05:01:40|92.91|90.11|92.83|90.03|92.91|90.11|92.83|90.03|0
1643950920000|2022-02-04 05:02:00|92.91|90.11|92.99|90.19|92.99|90.19|92.91|90.11|0
1643950930000|2022-02-04 05:02:10|93.07|90.27|93.07|90.27|93.07|90.27|93.07|90.27|0
1643950940000|2022-02-04 05:02:20|93.15|90.35|92.99|90.19|93.15|90.35|92.99|90.19|0
1643950950000|2022-02-04 05:02:30|92.91|90.11|92.91|90.11|92.91|90.11|92.91|90.11|0
1643950960000|2022-02-04 05:02:40|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1643950980000|2022-02-04 05:03:00|93.07|90.27|93.11|90.31|93.11|90.31|93.07|90.27|0
1643950990000|2022-02-04 05:03:10|93.15|90.35|93.03|90.23|93.15|90.35|92.99|90.19|0
1643951000000|2022-02-04 05:03:20|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1643951010000|2022-02-04 05:03:30|92.95|90.15|92.99|90.19|92.99|90.19|92.95|90.15|0
1643951020000|2022-02-04 05:03:40|93.07|90.27|93.07|90.27|93.07|90.27|93.07|90.27|0
1643951040000|2022-02-04 05:04:00|93.11|90.31|92.99|90.19|93.11|90.31|92.99|90.19|0
1643951050000|2022-02-04 05:04:10|93.03|90.23|92.99|90.19|93.03|90.23|92.99|90.19|0
1643951060000|2022-02-04 05:04:20|92.91|90.11|92.91|90.11|92.91|90.11|92.91|90.11|0
1643951070000|2022-02-04 05:04:30|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1643951080000|2022-02-04 05:04:40|92.91|90.11|92.95|90.15|92.95|90.15|92.91|90.11|0
1643951090000|2022-02-04 05:04:50|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1643951110000|2022-02-04 05:05:10|93.07|90.27|93.07|90.27|93.07|90.27|93.07|90.27|0
1643951120000|2022-02-04 05:05:20|93.15|90.35|93.23|90.43|93.23|90.43|93.15|90.35|0
1643951130000|2022-02-04 05:05:30|93.15|90.35|93.07|90.27|93.15|90.35|93.07|90.27|0
1643951150000|2022-02-04 05:05:50|93.15|90.35|92.99|90.19|93.15|90.35|92.99|90.19|0
1643951160000|2022-02-04 05:06:00|92.91|90.11|92.91|90.11|92.94|90.14|92.91|90.11|0
1643951170000|2022-02-04 05:06:10|92.99|90.19|92.94|90.14|92.99|90.19|92.91|90.11|0
1643951180000|2022-02-04 05:06:20|92.91|90.11|92.91|90.11|92.99|90.19|92.86|90.06|0
1643951200000|2022-02-04 05:06:40|92.86|90.06|92.91|90.11|92.91|90.11|92.86|90.06|0
1643951210000|2022-02-04 05:06:50|92.86|90.06|92.91|90.11|92.91|90.11|92.82|90.02|0
1643951220000|2022-02-04 05:07:00|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1643951240000|2022-02-04 05:07:20|92.94|90.14|92.91|90.11|92.94|90.14|92.91|90.11|0
1643951250000|2022-02-04 05:07:30|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1643951260000|2022-02-04 05:07:40|92.99|90.19|93.07|90.27|93.07|90.27|92.99|90.19|0
1643951270000|2022-02-04 05:07:50|93.31|90.51|93.39|90.59|93.39|90.59|93.31|90.51|0
1643951280000|2022-02-04 05:08:00|93.31|90.51|93.19|90.39|93.31|90.51|93.19|90.39|0
1643951290000|2022-02-04 05:08:10|93.15|90.35|93.15|90.35|93.15|90.35|93.11|90.31|0
1643951300000|2022-02-04 05:08:20|93.11|90.31|93.15|90.35|93.15|90.35|93.11|90.31|0
1643951310000|2022-02-04 05:08:30|93.11|90.31|93.11|90.31|93.11|90.31|93.11|90.31|0
1643951320000|2022-02-04 05:08:40|93.15|90.35|92.99|90.19|93.15|90.35|92.99|90.19|0
1643951330000|2022-02-04 05:08:50|92.9|90.1|92.9|90.1|92.9|90.1|92.82|90.02|0
1643951340000|2022-02-04 05:09:00|92.99|90.19|93.07|90.27|93.07|90.27|92.99|90.19|0
1643951350000|2022-02-04 05:09:10|93.02|90.22|93.07|90.27|93.07|90.27|92.99|90.19|0
1643951360000|2022-02-04 05:09:20|92.99|90.19|92.99|90.19|92.99|90.19|92.99|90.19|0
1643951370000|2022-02-04 05:09:30|92.94|90.14|92.9|90.1|92.94|90.14|92.9|90.1|0
1643951380000|2022-02-04 05:09:40|92.82|90.02|92.82|90.02|92.82|90.02|92.82|90.02|0
1643951390000|2022-02-04 05:09:50|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1643951400000|2022-02-04 05:10:00|92.86|90.06|92.86|90.06|92.9|90.1|92.86|90.06|0
1643951410000|2022-02-04 05:10:10|92.82|90.02|92.82|90.02|92.82|90.02|92.78|89.98|0
1643951420000|2022-02-04 05:10:20|92.74|89.94|92.82|90.02|92.82|90.02|92.74|89.94|0
1643951430000|2022-02-04 05:10:30|92.86|90.06|92.98|90.18|92.98|90.18|92.86|90.06|0
1643951440000|2022-02-04 05:10:40|93.07|90.27|93.07|90.27|93.07|90.27|93.02|90.22|0
1643951450000|2022-02-04 05:10:50|93.1|90.3|93.15|90.35|93.15|90.35|93.07|90.27|0
1643951460000|2022-02-04 05:11:00|93.23|90.43|93.23|90.43|93.23|90.43|93.23|90.43|0
1643951480000|2022-02-04 05:11:20|93.19|90.39|93.15|90.35|93.23|90.43|93.15|90.35|0
1643951490000|2022-02-04 05:11:30|93.07|90.27|92.98|90.18|93.07|90.27|92.98|90.18|0
1643951500000|2022-02-04 05:11:40|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1643951510000|2022-02-04 05:11:50|92.86|90.06|92.9|90.1|92.94|90.14|92.86|90.06|0
1643951520000|2022-02-04 05:12:00|92.86|90.06|92.86|90.06|92.9|90.1|92.86|90.06|0
1643951530000|2022-02-04 05:12:10|92.82|90.02|93.02|90.22|93.07|90.27|92.82|90.02|0
1643951540000|2022-02-04 05:12:20|92.98|90.18|92.9|90.1|92.98|90.18|92.9|90.1|0
1643951550000|2022-02-04 05:12:30|92.98|90.18|92.9|90.1|92.98|90.18|92.9|90.1|0
1643951560000|2022-02-04 05:12:40|92.82|90.02|92.74|89.94|92.82|90.02|92.74|89.94|0
1643951570000|2022-02-04 05:12:50|92.86|90.06|92.86|90.06|92.86|90.06|92.86|90.06|0
1643951580000|2022-02-04 05:13:00|92.82|90.02|92.9|90.1|92.9|90.1|92.82|90.02|0
1643951590000|2022-02-04 05:13:10|92.94|90.14|92.9|90.1|92.94|90.14|92.9|90.1|0
1643951620000|2022-02-04 05:13:40|92.98|90.18|92.98|90.18|92.98|90.18|92.98|90.18|0
1643951630000|2022-02-04 05:13:50|92.9|90.1|92.86|90.06|92.9|90.1|92.86|90.06|0
1643951640000|2022-02-04 05:14:00|92.9|90.1|92.9|90.1|92.9|90.1|92.9|90.1|0
1643951650000|2022-02-04 05:14:10|92.86|90.06|92.86|90.06|92.86|90.06|92.86|90.06|0
1643951660000|2022-02-04 05:14:20|92.82|90.02|92.74|89.94|92.82|90.02|92.74|89.94|0
1643951670000|2022-02-04 05:14:30|92.78|89.98|92.74|89.94|92.78|89.98|92.74|89.94|0
1643951680000|2022-02-04 05:14:40|92.9|90.1|92.86|90.06|92.9|90.1|92.86|90.06|0
1643951690000|2022-02-04 05:14:50|92.82|90.02|92.82|90.02|92.82|90.02|92.78|89.98|0
1643951700000|2022-02-04 05:15:00|92.74|89.94|92.82|90.02|92.82|90.02|92.74|89.94|0
1643951710000|2022-02-04 05:15:10|92.9|90.1|92.98|90.18|92.98|90.18|92.9|90.1|0
1643951720000|2022-02-04 05:15:20|93.06|90.26|93.06|90.26|93.06|90.26|93.06|90.26|0
1643951730000|2022-02-04 05:15:30|93.1|90.3|93.1|90.3|93.1|90.3|93.06|90.26|0
1643951740000|2022-02-04 05:15:40|93.15|90.35|93.1|90.3|93.15|90.35|93.1|90.3|0
1643951750000|2022-02-04 05:15:50|93.06|90.26|93.06|90.26|93.1|90.3|93.06|90.26|0
1643951760000|2022-02-04 05:16:00|93.1|90.3|93.15|90.35|93.15|90.35|93.1|90.3|0
1643951770000|2022-02-04 05:16:10|93.18|90.38|93.31|90.51|93.35|90.55|93.18|90.38|0
1643951790000|2022-02-04 05:16:30|93.23|90.43|93.23|90.43|93.23|90.43|93.23|90.43|0
1643951800000|2022-02-04 05:16:40|93.14|90.34|93.23|90.43|93.23|90.43|93.14|90.34|0
1643951820000|2022-02-04 05:17:00|93.27|90.47|93.8|91|93.84|91.04|93.27|90.47|0
1643951830000|2022-02-04 05:17:10|93.88|91.08|93.8|91|93.96|91.16|93.8|91|0
1643951840000|2022-02-04 05:17:20|93.71|90.91|93.8|91|93.8|91|93.71|90.91|0
1643951850000|2022-02-04 05:17:30|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1643951860000|2022-02-04 05:17:40|93.75|90.95|93.71|90.91|93.75|90.95|93.71|90.91|0
1643951870000|2022-02-04 05:17:50|93.67|90.87|93.63|90.83|93.67|90.87|93.63|90.83|0
1643951880000|2022-02-04 05:18:00|93.67|90.87|93.71|90.91|93.71|90.91|93.67|90.87|0
1643951890000|2022-02-04 05:18:10|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1643951910000|2022-02-04 05:18:30|93.55|90.75|93.55|90.75|93.55|90.75|93.51|90.71|0
1643951920000|2022-02-04 05:18:40|93.63|90.83|93.55|90.75|93.63|90.83|93.55|90.75|0
1643951930000|2022-02-04 05:18:50|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1643951940000|2022-02-04 05:19:00|93.55|90.75|93.55|90.75|93.59|90.79|93.55|90.75|0
1643951950000|2022-02-04 05:19:10|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1643951970000|2022-02-04 05:19:30|93.39|90.59|93.39|90.59|93.39|90.59|93.39|90.59|0
1643952000000|2022-02-04 05:20:00|93.35|90.55|93.39|90.59|93.39|90.59|93.35|90.55|0
1643952010000|2022-02-04 05:20:10|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1643952020000|2022-02-04 05:20:20|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1643952030000|2022-02-04 05:20:30|93.71|90.91|93.71|90.91|93.71|90.91|93.67|90.87|0
1643952040000|2022-02-04 05:20:40|93.75|90.95|93.71|90.91|93.75|90.95|93.71|90.91|0
1643952050000|2022-02-04 05:20:50|93.79|90.99|93.63|90.83|93.79|90.99|93.55|90.75|0
1643952060000|2022-02-04 05:21:00|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1643952070000|2022-02-04 05:21:10|93.47|90.67|93.39|90.59|93.47|90.67|93.39|90.59|0
1643952090000|2022-02-04 05:21:30|93.47|90.67|93.47|90.67|93.47|90.67|93.39|90.59|0
1643952100000|2022-02-04 05:21:40|93.51|90.71|93.47|90.67|93.51|90.71|93.47|90.67|0
1643952110000|2022-02-04 05:21:50|93.43|90.63|93.47|90.67|93.47|90.67|93.39|90.59|0
1643952120000|2022-02-04 05:22:00|93.51|90.71|93.55|90.75|93.55|90.75|93.51|90.71|0
1643952130000|2022-02-04 05:22:10|93.43|90.63|93.43|90.63|93.43|90.63|93.43|90.63|0
1643952140000|2022-02-04 05:22:20|93.39|90.59|93.47|90.67|93.47|90.67|93.39|90.59|0
1643952150000|2022-02-04 05:22:30|93.39|90.59|93.47|90.67|93.47|90.67|93.39|90.59|0
1643952160000|2022-02-04 05:22:40|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1643952170000|2022-02-04 05:22:50|93.47|90.67|93.43|90.63|93.47|90.67|93.43|90.63|0
1643952180000|2022-02-04 05:23:00|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1643952200000|2022-02-04 05:23:20|93.51|90.71|93.55|90.75|93.55|90.75|93.51|90.71|0
1643952210000|2022-02-04 05:23:30|93.51|90.71|93.47|90.67|93.51|90.71|93.47|90.67|0
1643952220000|2022-02-04 05:23:40|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1643952240000|2022-02-04 05:24:00|93.59|90.79|93.55|90.75|93.63|90.83|93.55|90.75|0
1643952250000|2022-02-04 05:24:10|93.59|90.79|93.63|90.83|93.63|90.83|93.59|90.79|0
1643952260000|2022-02-04 05:24:20|93.79|90.99|93.71|90.91|93.79|90.99|93.71|90.91|0
1643952280000|2022-02-04 05:24:40|93.63|90.83|93.63|90.83|93.63|90.83|93.63|90.83|0
1643952300000|2022-02-04 05:25:00|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1643952320000|2022-02-04 05:25:20|93.63|90.83|93.71|90.91|93.71|90.91|93.63|90.83|0
1643952330000|2022-02-04 05:25:30|93.67|90.87|93.63|90.83|93.67|90.87|93.63|90.83|0
1643952340000|2022-02-04 05:25:40|93.79|90.99|93.79|90.99|93.79|90.99|93.79|90.99|0
1643952350000|2022-02-04 05:25:50|93.75|90.95|93.79|90.99|93.79|90.99|93.75|90.95|0
1643952360000|2022-02-04 05:26:00|93.71|90.91|93.75|90.95|93.79|90.99|93.71|90.91|0
1643952370000|2022-02-04 05:26:10|93.79|90.99|93.71|90.91|93.79|90.99|93.71|90.91|0
1643952390000|2022-02-04 05:26:30|93.75|90.95|93.83|91.03|93.83|91.03|93.71|90.91|0
1643952400000|2022-02-04 05:26:40|93.87|91.07|93.87|91.07|93.96|91.16|93.87|91.07|0
1643952410000|2022-02-04 05:26:50|93.79|90.99|93.79|90.99|93.79|90.99|93.79|90.99|0
1643952420000|2022-02-04 05:27:00|93.87|91.07|93.79|90.99|93.96|91.16|93.79|90.99|0
1643952440000|2022-02-04 05:27:20|93.71|90.91|93.71|90.91|93.71|90.91|93.71|90.91|0
1643952450000|2022-02-04 05:27:30|93.63|90.83|93.55|90.75|93.63|90.83|93.55|90.75|0
1643952460000|2022-02-04 05:27:40|93.5|90.7|93.5|90.7|93.5|90.7|93.5|90.7|0
1643952470000|2022-02-04 05:27:50|93.55|90.75|93.55|90.75|93.63|90.83|93.55|90.75|0
1643952490000|2022-02-04 05:28:10|93.47|90.67|93.47|90.67|93.47|90.67|93.42|90.62|0
1643952500000|2022-02-04 05:28:20|93.55|90.75|93.55|90.75|93.55|90.75|93.55|90.75|0
1643952510000|2022-02-04 05:28:30|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1643952520000|2022-02-04 05:28:40|93.38|90.58|93.3|90.5|93.38|90.58|93.3|90.5|0
1643952530000|2022-02-04 05:28:50|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1643952550000|2022-02-04 05:29:10|93.14|90.34|93.02|90.22|93.14|90.34|93.02|90.22|0
1643952560000|2022-02-04 05:29:20|92.98|90.18|93.1|90.3|93.1|90.3|92.98|90.18|0
1643952570000|2022-02-04 05:29:30|93.14|90.34|93.06|90.26|93.14|90.34|93.06|90.26|0
1643952580000|2022-02-04 05:29:40|93.14|90.34|93.14|90.34|93.14|90.34|93.14|90.34|0
1643952590000|2022-02-04 05:29:50|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1643952600000|2022-02-04 05:30:00|93.3|90.5|93.38|90.58|93.38|90.58|93.3|90.5|0
1643952610000|2022-02-04 05:30:10|93.34|90.54|93.38|90.58|93.38|90.58|93.34|90.54|0
1643952620000|2022-02-04 05:30:20|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1643952630000|2022-02-04 05:30:30|93.38|90.58|93.22|90.42|93.38|90.58|93.22|90.42|0
1643952640000|2022-02-04 05:30:40|93.26|90.46|93.3|90.5|93.3|90.5|93.26|90.46|0
1643952650000|2022-02-04 05:30:50|93.22|90.42|93.3|90.5|93.3|90.5|93.22|90.42|0
1643952660000|2022-02-04 05:31:00|93.26|90.46|93.22|90.42|93.3|90.5|93.22|90.42|0
1643952670000|2022-02-04 05:31:10|93.18|90.38|93.14|90.34|93.18|90.38|93.14|90.34|0
1643952680000|2022-02-04 05:31:20|93.22|90.42|93.18|90.38|93.22|90.42|93.14|90.34|0
1643952690000|2022-02-04 05:31:30|93.14|90.34|93.1|90.3|93.14|90.34|93.1|90.3|0
1643952700000|2022-02-04 05:31:40|93.06|90.26|93.1|90.3|93.1|90.3|93.06|90.26|0
1643952710000|2022-02-04 05:31:50|93.06|90.26|92.98|90.18|93.06|90.26|92.98|90.18|0
1643952720000|2022-02-04 05:32:00|93.06|90.26|93.01|90.21|93.06|90.26|93.01|90.21|0
1643952730000|2022-02-04 05:32:10|93.06|90.26|92.98|90.18|93.06|90.26|92.98|90.18|0
1643952740000|2022-02-04 05:32:20|93.06|90.26|92.98|90.18|93.06|90.26|92.98|90.18|0
1643952770000|2022-02-04 05:32:50|93.06|90.26|92.98|90.18|93.06|90.26|92.98|90.18|0
1643952780000|2022-02-04 05:33:00|92.89|90.09|92.93|90.13|92.98|90.18|92.89|90.09|0
1643952790000|2022-02-04 05:33:10|92.98|90.18|93.06|90.26|93.06|90.26|92.98|90.18|0
1643952800000|2022-02-04 05:33:20|93.01|90.21|93.01|90.21|93.01|90.21|92.98|90.18|0
1643952810000|2022-02-04 05:33:30|93.06|90.26|93.06|90.26|93.06|90.26|93.06|90.26|0
1643952820000|2022-02-04 05:33:40|93.14|90.34|93.14|90.34|93.14|90.34|93.14|90.34|0
1643952850000|2022-02-04 05:34:10|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1643952860000|2022-02-04 05:34:20|93.14|90.34|93.14|90.34|93.14|90.34|93.14|90.34|0
1643952870000|2022-02-04 05:34:30|93.06|90.26|93.09|90.29|93.09|90.29|93.06|90.26|0
1643952880000|2022-02-04 05:34:40|93.14|90.34|93.14|90.34|93.14|90.34|93.09|90.29|0
1643952900000|2022-02-04 05:35:00|93.22|90.42|93.06|90.26|93.22|90.42|93.06|90.26|0
1643952910000|2022-02-04 05:35:10|92.97|90.17|92.97|90.17|92.97|90.17|92.97|90.17|0
1643952950000|2022-02-04 05:35:50|92.89|90.09|92.81|90.01|92.89|90.09|92.81|90.01|0
1643952960000|2022-02-04 05:36:00|92.73|89.93|92.81|90.01|92.81|90.01|92.73|89.93|0
1643952970000|2022-02-04 05:36:10|92.89|90.09|92.97|90.17|92.97|90.17|92.89|90.09|0
1643952980000|2022-02-04 05:36:20|93.06|90.26|93.09|90.29|93.14|90.34|93.06|90.26|0
1643952990000|2022-02-04 05:36:30|93.14|90.34|93.14|90.34|93.14|90.34|93.14|90.34|0
1643953000000|2022-02-04 05:36:40|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1643953010000|2022-02-04 05:36:50|93.18|90.38|93.14|90.34|93.18|90.38|93.14|90.34|0
1643953020000|2022-02-04 05:37:00|93.05|90.25|92.97|90.17|93.05|90.25|92.97|90.17|0
1643953030000|2022-02-04 05:37:10|93.05|90.25|93.14|90.34|93.14|90.34|93.05|90.25|0
1643953040000|2022-02-04 05:37:20|93.22|90.42|93.17|90.37|93.22|90.42|93.14|90.34|0
1643953050000|2022-02-04 05:37:30|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1643953060000|2022-02-04 05:37:40|93.26|90.46|93.14|90.34|93.26|90.46|93.14|90.34|0
1643953070000|2022-02-04 05:37:50|93.17|90.37|93.17|90.37|93.17|90.37|93.17|90.37|0
1643953080000|2022-02-04 05:38:00|93.22|90.42|93.17|90.37|93.22|90.42|93.17|90.37|0
1643953090000|2022-02-04 05:38:10|93.22|90.42|93.14|90.34|93.22|90.42|93.14|90.34|0
1643953100000|2022-02-04 05:38:20|93.22|90.42|93.14|90.34|93.22|90.42|93.14|90.34|0
1643953110000|2022-02-04 05:38:30|93.09|90.29|93.14|90.34|93.14|90.34|93.09|90.29|0
1643953120000|2022-02-04 05:38:40|93.17|90.37|93.17|90.37|93.17|90.37|93.14|90.34|0
1643953130000|2022-02-04 05:38:50|93.22|90.42|93.22|90.42|93.22|90.42|93.22|90.42|0
1643953170000|2022-02-04 05:39:30|93.14|90.34|93.17|90.37|93.17|90.37|93.14|90.34|0
1643953180000|2022-02-04 05:39:40|93.22|90.42|93.3|90.5|93.3|90.5|93.22|90.42|0
1643953190000|2022-02-04 05:39:50|93.38|90.58|93.3|90.5|93.38|90.58|93.3|90.5|0
1643953200000|2022-02-04 05:40:00|93.26|90.46|93.3|90.5|93.3|90.5|93.26|90.46|0
1643953210000|2022-02-04 05:40:10|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1643953220000|2022-02-04 05:40:20|93.42|90.62|93.42|90.62|93.42|90.62|93.42|90.62|0
1643953230000|2022-02-04 05:40:30|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1643953240000|2022-02-04 05:40:40|93.46|90.66|93.38|90.58|93.46|90.66|93.38|90.58|0
1643953250000|2022-02-04 05:40:50|93.46|90.66|93.38|90.58|93.46|90.66|93.38|90.58|0
1643953260000|2022-02-04 05:41:00|93.34|90.54|93.46|90.66|93.46|90.66|93.34|90.54|0
1643953270000|2022-02-04 05:41:10|93.42|90.62|93.38|90.58|93.42|90.62|93.38|90.58|0
1643953290000|2022-02-04 05:41:30|93.34|90.54|93.34|90.54|93.34|90.54|93.34|90.54|0
1643953300000|2022-02-04 05:41:40|93.3|90.5|93.38|90.58|93.38|90.58|93.3|90.5|0
1643953310000|2022-02-04 05:41:50|93.3|90.5|93.3|90.5|93.3|90.5|93.3|90.5|0
1643953320000|2022-02-04 05:42:00|93.38|90.58|93.38|90.58|93.38|90.58|93.38|90.58|0
1643953350000|2022-02-04 05:42:30|93.3|90.5|93.17|90.37|93.3|90.5|93.17|90.37|0
1643953360000|2022-02-04 05:42:40|93.13|90.33|93.05|90.25|93.13|90.33|93.05|90.25|0
1643953370000|2022-02-04 05:42:50|93.13|90.33|93.13|90.33|93.13|90.33|93.13|90.33|0
1643953400000|2022-02-04 05:43:20|93.09|90.29|93.21|90.41|93.21|90.41|93.09|90.29|0
1643953410000|2022-02-04 05:43:30|93.17|90.37|93.13|90.33|93.17|90.37|93.13|90.33|0
1643953430000|2022-02-04 05:43:50|93.05|90.25|93.09|90.29|93.09|90.29|93.05|90.25|0
1643953440000|2022-02-04 05:44:00|93.05|90.25|93.05|90.25|93.09|90.29|93.05|90.25|0
1643953450000|2022-02-04 05:44:10|92.93|90.13|93.13|90.33|93.13|90.33|92.93|90.13|0
1643953460000|2022-02-04 05:44:20|93.09|90.29|93.09|90.29|93.13|90.33|93.09|90.29|0
1643953470000|2022-02-04 05:44:30|93.13|90.33|93.13|90.33|93.13|90.33|93.13|90.33|0
1643953490000|2022-02-04 05:44:50|93.21|90.41|93.21|90.41|93.21|90.41|93.21|90.41|0
1643953500000|2022-02-04 05:45:00|93.13|90.33|93.09|90.29|93.13|90.33|93.09|90.29|0
1643953510000|2022-02-04 05:45:10|93.05|90.25|93.05|90.25|93.05|90.25|92.97|90.17|0
1643953530000|2022-02-04 05:45:30|92.97|90.17|93.01|90.21|93.05|90.25|92.97|90.17|0
1643953540000|2022-02-04 05:45:40|92.97|90.17|93.05|90.25|93.05|90.25|92.97|90.17|0
1643953560000|2022-02-04 05:46:00|93.01|90.21|92.97|90.17|93.01|90.21|92.97|90.17|0
1643953570000|2022-02-04 05:46:10|92.93|90.13|92.85|90.05|92.93|90.13|92.85|90.05|0
1643953580000|2022-02-04 05:46:20|92.89|90.09|92.89|90.09|92.89|90.09|92.81|90.01|0
1643953590000|2022-02-04 05:46:30|92.97|90.17|93.13|90.33|93.13|90.33|92.93|90.13|0
1643953600000|2022-02-04 05:46:40|93.05|90.25|93.05|90.25|93.05|90.25|93.05|90.25|0
1643953610000|2022-02-04 05:46:50|93.13|90.33|93.13|90.33|93.13|90.33|93.13|90.33|0
1643953630000|2022-02-04 05:47:10|93.09|90.29|93.13|90.33|93.13|90.33|93.09|90.29|0
1643953640000|2022-02-04 05:47:20|93.05|90.25|92.97|90.17|93.05|90.25|92.97|90.17|0
1643953650000|2022-02-04 05:47:30|93.05|90.25|93.05|90.25|93.05|90.25|93.05|90.25|0
1643953670000|2022-02-04 05:47:50|93.13|90.33|93.13|90.33|93.13|90.33|93.13|90.33|0
1643953680000|2022-02-04 05:48:00|93.05|90.25|93.13|90.33|93.13|90.33|93.05|90.25|0
1643953690000|2022-02-04 05:48:10|93.05|90.25|93.05|90.25|93.05|90.25|93.05|90.25|0
1643953700000|2022-02-04 05:48:20|93.09|90.29|93.09|90.29|93.13|90.33|93.09|90.29|0
1643953710000|2022-02-04 05:48:30|93.05|90.25|93.21|90.41|93.21|90.41|93.05|90.25|0
1643953720000|2022-02-04 05:48:40|93.13|90.33|93.21|90.41|93.21|90.41|93.13|90.33|0
1643953750000|2022-02-04 05:49:10|93.17|90.37|93.17|90.37|93.17|90.37|93.17|90.37|0
1643953760000|2022-02-04 05:49:20|93.21|90.41|93.21|90.41|93.21|90.41|93.21|90.41|0
1643953770000|2022-02-04 05:49:30|93.13|90.33|93.17|90.37|93.17|90.37|93.13|90.33|0
1643953780000|2022-02-04 05:49:40|93.21|90.41|93.17|90.37|93.21|90.41|93.17|90.37|0
1643953790000|2022-02-04 05:49:50|93.21|90.41|93.21|90.41|93.21|90.41|93.21|90.41|0
1643953800000|2022-02-04 05:50:00|93.13|90.33|93.21|90.41|93.21|90.41|93.13|90.33|0
1643953810000|2022-02-04 05:50:10|93.29|90.49|93.29|90.49|93.29|90.49|93.29|90.49|0
1643953830000|2022-02-04 05:50:30|93.37|90.57|93.37|90.57|93.37|90.57|93.37|90.57|0
1643953850000|2022-02-04 05:50:50|93.29|90.49|93.29|90.49|93.29|90.49|93.29|90.49|0
1643953880000|2022-02-04 05:51:20|93.37|90.57|93.37|90.57|93.37|90.57|93.37|90.57|0
1643953900000|2022-02-04 05:51:40|93.46|90.66|93.46|90.66|93.46|90.66|93.46|90.66|0
1643953910000|2022-02-04 05:51:50|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1643953920000|2022-02-04 05:52:00|93.46|90.66|93.54|90.74|93.54|90.74|93.46|90.66|0
1643953930000|2022-02-04 05:52:10|93.62|90.82|93.62|90.82|93.62|90.82|93.62|90.82|0
1643953950000|2022-02-04 05:52:30|93.7|90.9|93.58|90.78|93.7|90.9|93.58|90.78|0
1643953960000|2022-02-04 05:52:40|93.54|90.74|93.45|90.65|93.54|90.74|93.45|90.65|0
1643953980000|2022-02-04 05:53:00|93.37|90.57|93.37|90.57|93.37|90.57|93.37|90.57|0
1643953990000|2022-02-04 05:53:10|93.33|90.53|93.33|90.53|93.33|90.53|93.33|90.53|0
1643954000000|2022-02-04 05:53:20|93.29|90.49|93.29|90.49|93.33|90.53|93.29|90.49|0
1643954010000|2022-02-04 05:53:30|93.33|90.53|93.33|90.53|93.33|90.53|93.33|90.53|0
1643954020000|2022-02-04 05:53:40|93.37|90.57|93.37|90.57|93.41|90.61|93.37|90.57|0
1643954040000|2022-02-04 05:54:00|93.45|90.65|93.45|90.65|93.45|90.65|93.45|90.65|0
1643954080000|2022-02-04 05:54:40|93.49|90.69|93.49|90.69|93.49|90.69|93.49|90.69|0
1643954090000|2022-02-04 05:54:50|93.62|90.82|93.54|90.74|93.62|90.82|93.54|90.74|0
1643954100000|2022-02-04 05:55:00|93.57|90.77|93.62|90.82|93.62|90.82|93.57|90.77|0
1643954110000|2022-02-04 05:55:10|93.66|90.86|93.62|90.82|93.66|90.86|93.62|90.82|0
1643954130000|2022-02-04 05:55:30|93.66|90.86|93.62|90.82|93.66|90.86|93.62|90.82|0
1643954140000|2022-02-04 05:55:40|93.66|90.86|93.7|90.9|93.7|90.9|93.66|90.86|0
1643954180000|2022-02-04 05:56:20|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1643954190000|2022-02-04 05:56:30|93.7|90.9|93.78|90.98|93.78|90.98|93.7|90.9|0
1643954200000|2022-02-04 05:56:40|93.74|90.94|93.74|90.94|93.74|90.94|93.74|90.94|0
1643954210000|2022-02-04 05:56:50|93.7|90.9|93.86|91.06|93.86|91.06|93.7|90.9|0
1643954220000|2022-02-04 05:57:00|93.82|91.02|93.94|91.14|93.94|91.14|93.82|91.02|0
1643954230000|2022-02-04 05:57:10|94.02|91.22|93.94|91.14|94.02|91.22|93.94|91.14|0
1643954240000|2022-02-04 05:57:20|93.86|91.06|93.94|91.14|93.94|91.14|93.86|91.06|0
1643954250000|2022-02-04 05:57:30|94.02|91.22|94.02|91.22|94.02|91.22|94.02|91.22|0
1643954260000|2022-02-04 05:57:40|94.06|91.26|94.11|91.31|94.11|91.31|94.06|91.26|0
1643954270000|2022-02-04 05:57:50|94.15|91.35|94.11|91.31|94.15|91.35|94.11|91.31|0
1643954280000|2022-02-04 05:58:00|94.15|91.35|94.11|91.31|94.15|91.35|94.11|91.31|0
1643954290000|2022-02-04 05:58:10|94.02|91.22|94.11|91.31|94.11|91.31|93.94|91.14|0
1643954300000|2022-02-04 05:58:20|94.06|91.26|94.02|91.22|94.11|91.31|94.02|91.22|0
1643954310000|2022-02-04 05:58:30|94.06|91.26|94.11|91.31|94.11|91.31|94.02|91.22|0
1643954320000|2022-02-04 05:58:40|94.06|91.26|93.98|91.18|94.06|91.26|93.98|91.18|0
1643954330000|2022-02-04 05:58:50|93.94|91.14|94.11|91.31|94.11|91.31|93.94|91.14|0
1643954340000|2022-02-04 05:59:00|94.19|91.39|94.19|91.39|94.19|91.39|94.19|91.39|0
1643954350000|2022-02-04 05:59:10|94.11|91.31|94.11|91.31|94.11|91.31|94.11|91.31|0
1643954360000|2022-02-04 05:59:20|94.06|91.26|94.19|91.39|94.19|91.39|94.06|91.26|0
1643954370000|2022-02-04 05:59:30|94.11|91.31|94.06|91.26|94.11|91.31|94.02|91.22|0
1643954380000|2022-02-04 05:59:40|94.02|91.22|94.11|91.31|94.11|91.31|94.02|91.22|0
1643954390000|2022-02-04 05:59:50|94.14|91.34|94.02|91.22|94.14|91.34|94.02|91.22|0
1643954400000|2022-02-04 06:00:00|94.14|91.34|94.02|91.22|94.14|91.34|94.02|91.22|0
1643954410000|2022-02-04 06:00:10|93.94|91.14|94.11|91.31|94.11|91.31|93.94|91.14|0
1643954420000|2022-02-04 06:00:20|94.02|91.22|94.02|91.22|94.02|91.22|94.02|91.22|0
1643954430000|2022-02-04 06:00:30|93.94|91.14|93.86|91.06|93.94|91.14|93.78|90.98|0
1643954440000|2022-02-04 06:00:40|93.94|91.14|93.94|91.14|93.94|91.14|93.94|91.14|0
1643954450000|2022-02-04 06:00:50|93.9|91.1|93.78|90.98|93.94|91.14|93.78|90.98|0
1643954460000|2022-02-04 06:01:00|93.82|91.02|93.7|90.9|93.82|91.02|93.7|90.9|0
1643954470000|2022-02-04 06:01:10|93.61|90.81|93.45|90.65|93.61|90.81|93.45|90.65|0
1643954480000|2022-02-04 06:01:20|93.53|90.73|93.53|90.73|93.61|90.81|93.53|90.73|0
1643954490000|2022-02-04 06:01:30|93.7|90.9|93.7|90.9|93.7|90.9|93.7|90.9|0
1643954500000|2022-02-04 06:01:40|93.61|90.81|93.61|90.81|93.61|90.81|93.61|90.81|0
1643954510000|2022-02-04 06:01:50|93.65|90.85|93.7|90.9|93.7|90.9|93.65|90.85|0
1643954520000|2022-02-04 06:02:00|93.78|90.98|93.7|90.9|93.78|90.98|93.7|90.9|0
1643954530000|2022-02-04 06:02:10|93.78|90.98|93.78|90.98|93.78|90.98|93.78|90.98|0
1643954540000|2022-02-04 06:02:20|93.82|91.02|93.94|91.14|93.94|91.14|93.82|91.02|0
1643954550000|2022-02-04 06:02:30|93.9|91.1|93.94|91.14|93.94|91.14|93.86|91.06|0
1643954560000|2022-02-04 06:02:40|93.86|91.06|93.94|91.14|93.94|91.14|93.86|91.06|0
1643954570000|2022-02-04 06:02:50|94.02|91.22|94.1|91.3|94.1|91.3|94.02|91.22|0
1643954600000|2022-02-04 06:03:20|94.19|91.39|94.19|91.39|94.19|91.39|94.19|91.39|0
1643954610000|2022-02-04 06:03:30|94.1|91.3|94.1|91.3|94.1|91.3|94.1|91.3|0
1643954630000|2022-02-04 06:03:50|94.19|91.39|94.1|91.3|94.19|91.39|94.1|91.3|0
1643954640000|2022-02-04 06:04:00|94.19|91.39|94.19|91.39|94.19|91.39|94.19|91.39|0
1643954660000|2022-02-04 06:04:20|94.02|91.22|94.02|91.22|94.02|91.22|94.02|91.22|0
1643954670000|2022-02-04 06:04:30|94.06|91.26|94.02|91.22|94.06|91.26|94.02|91.22|0
1643954680000|2022-02-04 06:04:40|94.06|91.26|94.1|91.3|94.1|91.3|94.06|91.26|0
1643954710000|2022-02-04 06:05:10|94.02|91.22|94.02|91.22|94.02|91.22|94.02|91.22|0
1643954730000|2022-02-04 06:05:30|94.1|91.3|94.1|91.3|94.1|91.3|94.1|91.3|0
1643954750000|2022-02-04 06:05:50|94.14|91.34|94.1|91.3|94.14|91.34|94.1|91.3|0
1643954760000|2022-02-04 06:06:00|94.14|91.34|94.1|91.3|94.14|91.34|94.1|91.3|0
1643954770000|2022-02-04 06:06:10|94.14|91.34|94.1|91.3|94.14|91.34|94.1|91.3|0
1643954780000|2022-02-04 06:06:20|94.18|91.38|94.18|91.38|94.18|91.38|94.18|91.38|0
1643954790000|2022-02-04 06:06:30|94.27|91.47|94.27|91.47|94.27|91.47|94.27|91.47|0
1643954820000|2022-02-04 06:07:00|94.18|91.38|94.1|91.3|94.18|91.38|94.1|91.3|0
1643954830000|2022-02-04 06:07:10|94.18|91.38|94.18|91.38|94.18|91.38|94.18|91.38|0
1643954840000|2022-02-04 06:07:20|94.1|91.3|94.1|91.3|94.1|91.3|94.1|91.3|0
1643954860000|2022-02-04 06:07:40|94.18|91.38|94.18|91.38|94.18|91.38|94.18|91.38|0
1643954900000|2022-02-04 06:08:20|94.27|91.47|94.27|91.47|94.27|91.47|94.27|91.47|0
1643954930000|2022-02-04 06:08:50|94.35|91.55|94.35|91.55|94.35|91.55|94.35|91.55|0
1643954980000|2022-02-04 06:09:40|94.3|91.5|94.3|91.5|94.3|91.5|94.3|91.5|0
1643954990000|2022-02-04 06:09:50|94.35|91.55|94.35|91.55|94.35|91.55|94.35|91.55|0
1643955000000|2022-02-04 06:10:00|94.26|91.46|94.26|91.46|94.26|91.46|94.26|91.46|0
1643955010000|2022-02-04 06:10:10|94.18|91.38|94.18|91.38|94.18|91.38|94.18|91.38|0
1643955020000|2022-02-04 06:10:20|94.22|91.42|94.18|91.38|94.22|91.42|94.18|91.38|0
1643955030000|2022-02-04 06:10:30|94.22|91.42|94.22|91.42|94.22|91.42|94.22|91.42|0
1643955040000|2022-02-04 06:10:40|94.26|91.46|94.35|91.55|94.35|91.55|94.26|91.46|0
1643955060000|2022-02-04 06:11:00|94.43|91.63|94.43|91.63|94.43|91.63|94.43|91.63|0
1643955070000|2022-02-04 06:11:10|94.35|91.55|94.35|91.55|94.35|91.55|94.35|91.55|0
1643955080000|2022-02-04 06:11:20|94.26|91.46|94.18|91.38|94.26|91.46|94.18|91.38|0
1643955090000|2022-02-04 06:11:30|94.02|91.22|93.94|91.14|94.02|91.22|93.94|91.14|0
1643955100000|2022-02-04 06:11:40|93.89|91.09|93.94|91.14|93.94|91.14|93.89|91.09|0
1643955120000|2022-02-04 06:12:00|94.02|91.22|94.02|91.22|94.02|91.22|94.02|91.22|0
1643955150000|2022-02-04 06:12:30|93.98|91.18|93.94|91.14|93.98|91.18|93.94|91.14|0
1643955170000|2022-02-04 06:12:50|93.77|90.97|93.85|91.05|93.85|91.05|93.77|90.97|0
1643955180000|2022-02-04 06:13:00|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1643955200000|2022-02-04 06:13:20|93.85|91.05|93.98|91.18|93.98|91.18|93.85|91.05|0
1643955210000|2022-02-04 06:13:30|93.94|91.14|94.02|91.22|94.02|91.22|93.94|91.14|0
1643955220000|2022-02-04 06:13:40|93.98|91.18|93.94|91.14|93.98|91.18|93.94|91.14|0
1643955240000|2022-02-04 06:14:00|93.89|91.09|93.89|91.09|93.89|91.09|93.89|91.09|0
1643955250000|2022-02-04 06:14:10|93.85|91.05|93.81|91.01|93.94|91.14|93.81|91.01|0
1643955260000|2022-02-04 06:14:20|93.85|91.05|93.89|91.09|93.94|91.14|93.85|91.05|0
1643955270000|2022-02-04 06:14:30|93.85|91.05|93.89|91.09|93.94|91.14|93.85|91.05|0
1643955280000|2022-02-04 06:14:40|93.94|91.14|93.89|91.09|93.94|91.14|93.89|91.09|0
1643955300000|2022-02-04 06:15:00|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1643955330000|2022-02-04 06:15:30|93.94|91.14|93.94|91.14|93.94|91.14|93.94|91.14|0
1643955340000|2022-02-04 06:15:40|94.02|91.22|93.93|91.13|94.02|91.22|93.93|91.13|0
1643955350000|2022-02-04 06:15:50|93.85|91.05|93.85|91.05|93.85|91.05|93.81|91.01|0
1643955360000|2022-02-04 06:16:00|93.77|90.97|93.89|91.09|93.89|91.09|93.77|90.97|0
1643955370000|2022-02-04 06:16:10|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1643955380000|2022-02-04 06:16:20|93.93|91.13|93.85|91.05|93.93|91.13|93.85|91.05|0
1643955400000|2022-02-04 06:16:40|93.81|91.01|93.81|91.01|93.81|91.01|93.77|90.97|0
1643955410000|2022-02-04 06:16:50|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1643955430000|2022-02-04 06:17:10|93.69|90.89|93.77|90.97|93.77|90.97|93.69|90.89|0
1643955440000|2022-02-04 06:17:20|93.69|90.89|93.69|90.89|93.69|90.89|93.69|90.89|0
1643955450000|2022-02-04 06:17:30|93.73|90.93|93.73|90.93|93.73|90.93|93.69|90.89|0
1643955460000|2022-02-04 06:17:40|93.77|90.97|93.73|90.93|93.77|90.97|93.73|90.93|0
1643955470000|2022-02-04 06:17:50|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1643955480000|2022-02-04 06:18:00|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1643955490000|2022-02-04 06:18:10|93.89|91.09|93.85|91.05|93.89|91.09|93.85|91.05|0
1643955500000|2022-02-04 06:18:20|93.77|90.97|93.77|90.97|93.77|90.97|93.69|90.89|0
1643955520000|2022-02-04 06:18:40|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1643955530000|2022-02-04 06:18:50|93.93|91.13|94.02|91.22|94.02|91.22|93.93|91.13|0
1643955540000|2022-02-04 06:19:00|94.05|91.25|93.97|91.17|94.05|91.25|93.97|91.17|0
1643955550000|2022-02-04 06:19:10|94.02|91.22|94.02|91.22|94.02|91.22|94.02|91.22|0
1643955560000|2022-02-04 06:19:20|94.05|91.25|94.05|91.25|94.05|91.25|94.05|91.25|0
1643955570000|2022-02-04 06:19:30|94.02|91.22|94.1|91.3|94.1|91.3|94.02|91.22|0
1643955580000|2022-02-04 06:19:40|94.14|91.34|94.18|91.38|94.18|91.38|94.14|91.34|0
1643955600000|2022-02-04 06:20:00|94.1|91.3|94.14|91.34|94.14|91.34|94.1|91.3|0
1643955610000|2022-02-04 06:20:10|94.18|91.38|94.1|91.3|94.18|91.38|94.1|91.3|0
1643955630000|2022-02-04 06:20:30|94.14|91.34|94.18|91.38|94.18|91.38|94.14|91.34|0
1643955660000|2022-02-04 06:21:00|94.14|91.34|94.1|91.3|94.14|91.34|94.1|91.3|0
1643955670000|2022-02-04 06:21:10|94.26|91.46|94.42|91.62|94.42|91.62|94.26|91.46|0
1643955700000|2022-02-04 06:21:40|94.34|91.54|94.34|91.54|94.34|91.54|94.34|91.54|0
1643955730000|2022-02-04 06:22:10|94.26|91.46|94.26|91.46|94.26|91.46|94.26|91.46|0
1643955750000|2022-02-04 06:22:30|94.1|91.3|94.1|91.3|94.1|91.3|94.1|91.3|0
1643955770000|2022-02-04 06:22:50|94.01|91.21|94.01|91.21|94.01|91.21|94.01|91.21|0
1643955780000|2022-02-04 06:23:00|93.97|91.17|94.01|91.21|94.01|91.21|93.97|91.17|0
1643955800000|2022-02-04 06:23:20|93.97|91.17|93.97|91.17|93.97|91.17|93.93|91.13|0
1643955810000|2022-02-04 06:23:30|93.93|91.13|93.85|91.05|93.97|91.17|93.85|91.05|0
1643955820000|2022-02-04 06:23:40|93.77|90.97|93.77|90.97|93.77|90.97|93.77|90.97|0
1643955830000|2022-02-04 06:23:50|93.69|90.89|93.69|90.89|93.69|90.89|93.69|90.89|0
1643955840000|2022-02-04 06:24:00|93.73|90.93|93.69|90.89|93.73|90.93|93.69|90.89|0
1643955860000|2022-02-04 06:24:20|93.6|90.8|93.44|90.64|93.6|90.8|93.36|90.56|0
1643955870000|2022-02-04 06:24:30|93.4|90.6|93.36|90.56|93.4|90.6|93.36|90.56|0
1643955880000|2022-02-04 06:24:40|93.4|90.6|93.4|90.6|93.4|90.6|93.4|90.6|0
1643955890000|2022-02-04 06:24:50|93.36|90.56|93.44|90.64|93.44|90.64|93.36|90.56|0
1643955900000|2022-02-04 06:25:00|93.4|90.6|93.36|90.56|93.44|90.64|93.36|90.56|0
1643955910000|2022-02-04 06:25:10|93.44|90.64|93.77|90.97|93.77|90.97|93.44|90.64|0
1643955920000|2022-02-04 06:25:20|93.85|91.05|93.77|90.97|93.85|91.05|93.77|90.97|0
1643955930000|2022-02-04 06:25:30|93.72|90.92|93.6|90.8|93.72|90.92|93.6|90.8|0
1643955940000|2022-02-04 06:25:40|93.69|90.89|93.6|90.8|93.69|90.89|93.6|90.8|0
1643955950000|2022-02-04 06:25:50|93.52|90.72|93.52|90.72|93.52|90.72|93.52|90.72|0
1643955960000|2022-02-04 06:26:00|93.44|90.64|93.48|90.68|93.48|90.68|93.44|90.64|0
1643955970000|2022-02-04 06:26:10|93.52|90.72|93.6|90.8|93.6|90.8|93.52|90.72|0
1643955980000|2022-02-04 06:26:20|93.56|90.76|93.56|90.76|93.56|90.76|93.56|90.76|0
1643955990000|2022-02-04 06:26:30|93.52|90.72|93.6|90.8|93.6|90.8|93.52|90.72|0
1643956000000|2022-02-04 06:26:40|93.52|90.72|93.52|90.72|93.52|90.72|93.52|90.72|0
1643956010000|2022-02-04 06:26:50|93.48|90.68|93.48|90.68|93.52|90.72|93.48|90.68|0
1643956020000|2022-02-04 06:27:00|93.32|90.52|93.32|90.52|93.44|90.64|93.32|90.52|0
1643956030000|2022-02-04 06:27:10|93.44|90.64|93.36|90.56|93.44|90.64|93.36|90.56|0
1643956040000|2022-02-04 06:27:20|93.52|90.72|93.4|90.6|93.52|90.72|93.4|90.6|0
1643956050000|2022-02-04 06:27:30|93.36|90.56|93.28|90.48|93.36|90.56|93.28|90.48|0
1643956060000|2022-02-04 06:27:40|93.32|90.52|93.36|90.56|93.36|90.56|93.32|90.52|0
1643956080000|2022-02-04 06:28:00|93.32|90.52|93.32|90.52|93.32|90.52|93.32|90.52|0
1643956090000|2022-02-04 06:28:10|93.15|90.35|93.2|90.4|93.23|90.43|93.15|90.35|0
1643956100000|2022-02-04 06:28:20|93.28|90.48|93.28|90.48|93.28|90.48|93.28|90.48|0
1643956110000|2022-02-04 06:28:30|93.36|90.56|93.44|90.64|93.44|90.64|93.36|90.56|0
1643956120000|2022-02-04 06:28:40|93.36|90.56|93.32|90.52|93.36|90.56|93.32|90.52|0
1643956130000|2022-02-04 06:28:50|93.36|90.56|93.36|90.56|93.36|90.56|93.32|90.52|0
1643956140000|2022-02-04 06:29:00|93.32|90.52|93.4|90.6|93.4|90.6|93.32|90.52|0
1643956150000|2022-02-04 06:29:10|93.52|90.72|93.44|90.64|93.52|90.72|93.44|90.64|0
1643956160000|2022-02-04 06:29:20|93.4|90.6|93.44|90.64|93.44|90.64|93.4|90.6|0
1643956170000|2022-02-04 06:29:30|93.36|90.56|93.52|90.72|93.52|90.72|93.36|90.56|0
1643956180000|2022-02-04 06:29:40|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643956190000|2022-02-04 06:29:50|93.56|90.76|93.44|90.64|93.56|90.76|93.44|90.64|0
1643956200000|2022-02-04 06:30:00|93.56|90.76|93.68|90.88|93.68|90.88|93.56|90.76|0
1643956210000|2022-02-04 06:30:10|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643956220000|2022-02-04 06:30:20|93.68|90.88|93.68|90.88|93.68|90.88|93.68|90.88|0
1643956250000|2022-02-04 06:30:50|93.85|91.05|94.01|91.21|94.01|91.21|93.85|91.05|0
1643956260000|2022-02-04 06:31:00|94.05|91.25|94.01|91.21|94.05|91.25|94.01|91.21|0
1643956270000|2022-02-04 06:31:10|94.05|91.25|94.01|91.21|94.05|91.25|94.01|91.21|0
1643956280000|2022-02-04 06:31:20|93.93|91.13|93.93|91.13|93.93|91.13|93.93|91.13|0
1643956290000|2022-02-04 06:31:30|93.97|91.17|94.01|91.21|94.01|91.21|93.97|91.17|0
1643956310000|2022-02-04 06:31:50|93.93|91.13|93.93|91.13|93.93|91.13|93.93|91.13|0
1643956320000|2022-02-04 06:32:00|93.97|91.17|93.93|91.13|93.97|91.17|93.93|91.13|0
1643956340000|2022-02-04 06:32:20|94.01|91.21|94.01|91.21|94.01|91.21|94.01|91.21|0
1643956350000|2022-02-04 06:32:30|94.17|91.37|94.17|91.37|94.17|91.37|94.17|91.37|0
1643956360000|2022-02-04 06:32:40|94.09|91.29|94.09|91.29|94.09|91.29|94.09|91.29|0
1643956370000|2022-02-04 06:32:50|93.93|91.13|93.93|91.13|93.93|91.13|93.93|91.13|0
1643956380000|2022-02-04 06:33:00|93.85|91.05|93.85|91.05|93.89|91.09|93.85|91.05|0
1643956390000|2022-02-04 06:33:10|93.76|90.96|93.76|90.96|93.76|90.96|93.76|90.96|0
1643956400000|2022-02-04 06:33:20|93.6|90.8|93.6|90.8|93.64|90.84|93.6|90.8|0
1643956430000|2022-02-04 06:33:50|93.44|90.64|93.44|90.64|93.52|90.72|93.44|90.64|0
1643956440000|2022-02-04 06:34:00|93.36|90.56|93.36|90.56|93.36|90.56|93.27|90.47|0
1643956450000|2022-02-04 06:34:10|93.39|90.59|93.44|90.64|93.44|90.64|93.36|90.56|0
1643956470000|2022-02-04 06:34:30|93.48|90.68|93.44|90.64|93.48|90.68|93.44|90.64|0
1643956480000|2022-02-04 06:34:40|93.39|90.59|93.39|90.59|93.39|90.59|93.39|90.59|0
1643956490000|2022-02-04 06:34:50|93.27|90.47|93.27|90.47|93.27|90.47|93.27|90.47|0
1643956500000|2022-02-04 06:35:00|93.23|90.43|93.11|90.31|93.23|90.43|93.11|90.31|0
1643956510000|2022-02-04 06:35:10|93.15|90.35|93.15|90.35|93.19|90.39|93.15|90.35|0
1643956520000|2022-02-04 06:35:20|93.19|90.39|93.19|90.39|93.27|90.47|93.19|90.39|0
1643956540000|2022-02-04 06:35:40|93.11|90.31|93.11|90.31|93.11|90.31|93.11|90.31|0
1643956560000|2022-02-04 06:36:00|93.23|90.43|93.15|90.35|93.23|90.43|93.15|90.35|0
1643956570000|2022-02-04 06:36:10|93.35|90.55|93.35|90.55|93.44|90.64|93.35|90.55|0
1643956580000|2022-02-04 06:36:20|93.31|90.51|93.35|90.55|93.35|90.55|93.31|90.51|0
1643956600000|2022-02-04 06:36:40|93.52|90.72|93.52|90.72|93.52|90.72|93.52|90.72|0
1643956610000|2022-02-04 06:36:50|93.35|90.55|93.35|90.55|93.35|90.55|93.35|90.55|0
1643956620000|2022-02-04 06:37:00|93.52|90.72|93.64|90.84|93.64|90.84|93.52|90.72|0
1643956630000|2022-02-04 06:37:10|93.6|90.8|93.64|90.84|93.64|90.84|93.6|90.8|0
1643956640000|2022-02-04 06:37:20|93.6|90.8|93.6|90.8|93.64|90.84|93.6|90.8|0
1643956650000|2022-02-04 06:37:30|93.64|90.84|93.64|90.84|93.64|90.84|93.6|90.8|0
1643956660000|2022-02-04 06:37:40|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643956670000|2022-02-04 06:37:50|93.64|90.84|93.64|90.84|93.64|90.84|93.64|90.84|0
1643956680000|2022-02-04 06:38:00|93.6|90.8|93.52|90.72|93.6|90.8|93.47|90.67|0
1643956690000|2022-02-04 06:38:10|93.6|90.8|93.64|90.84|93.64|90.84|93.6|90.8|0
1643956710000|2022-02-04 06:38:30|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643956730000|2022-02-04 06:38:50|93.64|90.84|93.76|90.96|93.76|90.96|93.64|90.84|0
1643956740000|2022-02-04 06:39:00|93.68|90.88|93.56|90.76|93.68|90.88|93.56|90.76|0
1643956750000|2022-02-04 06:39:10|93.6|90.8|93.6|90.8|93.6|90.8|93.6|90.8|0
1643956780000|2022-02-04 06:39:40|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1643956800000|2022-02-04 06:40:00|93.52|90.72|93.52|90.72|93.52|90.72|93.52|90.72|0
1643956820000|2022-02-04 06:40:20|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1643956830000|2022-02-04 06:40:30|93.43|90.63|93.43|90.63|93.43|90.63|93.43|90.63|0
1643956840000|2022-02-04 06:40:40|93.39|90.59|93.52|90.72|93.52|90.72|93.39|90.59|0
1643956870000|2022-02-04 06:41:10|93.47|90.67|93.47|90.67|93.47|90.67|93.47|90.67|0
1643956880000|2022-02-04 06:41:20|93.52|90.72|93.47|90.67|93.52|90.72|93.47|90.67|0
1643956890000|2022-02-04 06:41:30|93.43|90.63|93.43|90.63|93.43|90.63|93.43|90.63|0
1643956900000|2022-02-04 06:41:40|93.52|90.72|93.68|90.88|93.68|90.88|93.52|90.72|0
1643956910000|2022-02-04 06:41:50|93.72|90.92|93.72|90.92|93.72|90.92|93.72|90.92|0
1643956920000|2022-02-04 06:42:00|93.68|90.88|93.72|90.92|93.72|90.92|93.68|90.88|0
1643956930000|2022-02-04 06:42:10|93.76|90.96|93.72|90.92|93.76|90.96|93.72|90.92|0
1643956950000|2022-02-04 06:42:30|93.84|91.04|93.84|91.04|93.84|91.04|93.84|91.04|0
1643956970000|2022-02-04 06:42:50|93.92|91.12|93.92|91.12|93.92|91.12|93.92|91.12|0
1643956980000|2022-02-04 06:43:00|94.01|91.21|94.01|91.21|94.01|91.21|94.01|91.21|0
1643956990000|2022-02-04 06:43:10|94.09|91.29|94.09|91.29|94.09|91.29|94.04|91.24|0
1643957000000|2022-02-04 06:43:20|94.04|91.24|94.04|91.24|94.04|91.24|94|91.2|0
1643957010000|2022-02-04 06:43:30|94|91.2|94|91.2|94|91.2|94|91.2|0
1643957020000|2022-02-04 06:43:40|94.09|91.29|94.04|91.24|94.09|91.29|94.04|91.24|0
1643957040000|2022-02-04 06:44:00|94|91.2|94|91.2|94|91.2|93.92|91.12|0
1643957050000|2022-02-04 06:44:10|94.04|91.24|94.25|91.45|94.25|91.45|94.04|91.24|0
1643957060000|2022-02-04 06:44:20|94.29|91.49|94.33|91.53|94.33|91.53|94.29|91.49|0
1643957070000|2022-02-04 06:44:30|94.29|91.49|94.33|91.53|94.33|91.53|94.25|91.45|0
1643957080000|2022-02-04 06:44:40|94.25|91.45|94.25|91.45|94.25|91.45|94.25|91.45|0
1643957100000|2022-02-04 06:45:00|94.29|91.49|94.33|91.53|94.33|91.53|94.29|91.49|0
1643957110000|2022-02-04 06:45:10|94.25|91.45|94.25|91.45|94.25|91.45|94.25|91.45|0
1643957120000|2022-02-04 06:45:20|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1643957130000|2022-02-04 06:45:30|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1643957140000|2022-02-04 06:45:40|94.25|91.45|94.13|91.33|94.25|91.45|94.13|91.33|0
1643957150000|2022-02-04 06:45:50|94.17|91.37|94.17|91.37|94.17|91.37|94.17|91.37|0
1643957160000|2022-02-04 06:46:00|94.09|91.29|94.17|91.37|94.17|91.37|94.09|91.29|0
1643957170000|2022-02-04 06:46:10|94.25|91.45|94.25|91.45|94.25|91.45|94.21|91.41|0
1643957180000|2022-02-04 06:46:20|94.29|91.49|94.33|91.53|94.33|91.53|94.29|91.49|0
1643957190000|2022-02-04 06:46:30|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1643957200000|2022-02-04 06:46:40|94.33|91.53|94.29|91.49|94.33|91.53|94.29|91.49|0
1643957210000|2022-02-04 06:46:50|94.25|91.45|94.25|91.45|94.25|91.45|94.17|91.37|0
1643957220000|2022-02-04 06:47:00|94.29|91.49|94.25|91.45|94.37|91.57|94.25|91.45|0
1643957230000|2022-02-04 06:47:10|94.29|91.49|94.29|91.49|94.29|91.49|94.29|91.49|0
1643957240000|2022-02-04 06:47:20|94.25|91.45|94.29|91.49|94.29|91.49|94.25|91.45|0
1643957250000|2022-02-04 06:47:30|94.25|91.45|94.29|91.49|94.29|91.49|94.25|91.45|0
1643957260000|2022-02-04 06:47:40|94.33|91.53|94.41|91.61|94.41|91.61|94.33|91.53|0
1643957280000|2022-02-04 06:48:00|94.33|91.53|94.41|91.61|94.41|91.61|94.33|91.53|0
1643957290000|2022-02-04 06:48:10|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1643957300000|2022-02-04 06:48:20|94.33|91.53|94.33|91.53|94.33|91.53|94.25|91.45|0
1643957310000|2022-02-04 06:48:30|94.25|91.45|94.29|91.49|94.29|91.49|94.25|91.45|0
1643957320000|2022-02-04 06:48:40|94.17|91.37|94.25|91.45|94.25|91.45|94.17|91.37|0
1643957340000|2022-02-04 06:49:00|94.33|91.53|94.41|91.61|94.41|91.61|94.33|91.53|0
1643957360000|2022-02-04 06:49:20|94.37|91.57|94.37|91.57|94.37|91.57|94.37|91.57|0
1643957370000|2022-02-04 06:49:30|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1643957380000|2022-02-04 06:49:40|94.25|91.45|94.25|91.45|94.25|91.45|94.25|91.45|0
1643957390000|2022-02-04 06:49:50|94.21|91.41|94.17|91.37|94.21|91.41|94.04|91.24|0
1643957400000|2022-02-04 06:50:00|94.12|91.32|94.17|91.37|94.17|91.37|94.08|91.28|0
1643957410000|2022-02-04 06:50:10|94.12|91.32|94.12|91.32|94.12|91.32|94.12|91.32|0
1643957420000|2022-02-04 06:50:20|94.04|91.24|94.08|91.28|94.08|91.28|94.04|91.24|0
1643957430000|2022-02-04 06:50:30|94.04|91.24|94.04|91.24|94.08|91.28|94.04|91.24|0
1643957440000|2022-02-04 06:50:40|94|91.2|94|91.2|94|91.2|93.96|91.16|0
1643957460000|2022-02-04 06:51:00|93.96|91.16|94|91.2|94|91.2|93.92|91.12|0
1643957470000|2022-02-04 06:51:10|94.17|91.37|94.17|91.37|94.17|91.37|94.17|91.37|0
1643957480000|2022-02-04 06:51:20|94.08|91.28|94.08|91.28|94.12|91.32|94.08|91.28|0
1643957490000|2022-02-04 06:51:30|93.92|91.12|93.88|91.08|93.92|91.12|93.88|91.08|0
1643957500000|2022-02-04 06:51:40|93.84|91.04|93.88|91.08|93.88|91.08|93.84|91.04|0
1643957510000|2022-02-04 06:51:50|93.84|91.04|93.84|91.04|93.88|91.08|93.84|91.04|0
1643957520000|2022-02-04 06:52:00|93.67|90.87|93.76|90.96|93.76|90.96|93.67|90.87|0
1643957540000|2022-02-04 06:52:20|93.67|90.87|93.76|90.96|93.76|90.96|93.67|90.87|0
1643957550000|2022-02-04 06:52:30|93.84|91.04|94.08|91.28|94.08|91.28|93.84|91.04|0
1643957560000|2022-02-04 06:52:40|94.12|91.32|94.08|91.28|94.12|91.32|94.08|91.28|0
1643957570000|2022-02-04 06:52:50|94.04|91.24|94.04|91.24|94.16|91.36|94.04|91.24|0
1643957580000|2022-02-04 06:53:00|94.08|91.28|94.25|91.45|94.25|91.45|94.08|91.28|0
1643957590000|2022-02-04 06:53:10|94.16|91.36|94.25|91.45|94.25|91.45|94.16|91.36|0
1643957600000|2022-02-04 06:53:20|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1643957610000|2022-02-04 06:53:30|94.41|91.61|94.41|91.61|94.41|91.61|94.41|91.61|0
1643957620000|2022-02-04 06:53:40|94.45|91.65|94.49|91.69|94.49|91.69|94.45|91.65|0
1643957630000|2022-02-04 06:53:50|94.41|91.61|94.41|91.61|94.41|91.61|94.41|91.61|0
1643957640000|2022-02-04 06:54:00|94.33|91.53|94.49|91.69|94.49|91.69|94.33|91.53|0
1643957650000|2022-02-04 06:54:10|94.57|91.77|94.57|91.77|94.57|91.77|94.57|91.77|0
1643957660000|2022-02-04 06:54:20|94.49|91.69|94.49|91.69|94.49|91.69|94.49|91.69|0
1643957670000|2022-02-04 06:54:30|94.45|91.65|94.45|91.65|94.45|91.65|94.45|91.65|0
1643957680000|2022-02-04 06:54:40|94.49|91.69|94.41|91.61|94.49|91.69|94.41|91.61|0
1643957700000|2022-02-04 06:55:00|94.49|91.69|94.49|91.69|94.49|91.69|94.49|91.69|0
1643957710000|2022-02-04 06:55:10|94.57|91.77|94.53|91.73|94.57|91.77|94.53|91.73|0
1643957720000|2022-02-04 06:55:20|94.33|91.53|94.28|91.48|94.33|91.53|94.28|91.48|0
1643957730000|2022-02-04 06:55:30|94.33|91.53|94.25|91.45|94.33|91.53|94.25|91.45|0
1643957740000|2022-02-04 06:55:40|94.28|91.48|94.25|91.45|94.28|91.48|94.25|91.45|0
1643957750000|2022-02-04 06:55:50|94.33|91.53|94.25|91.45|94.33|91.53|94.25|91.45|0
1643957760000|2022-02-04 06:56:00|94.33|91.53|94.33|91.53|94.41|91.61|94.33|91.53|0
1643957770000|2022-02-04 06:56:10|94.25|91.45|94.33|91.53|94.33|91.53|94.25|91.45|0
1643957780000|2022-02-04 06:56:20|94.25|91.45|94.25|91.45|94.25|91.45|94.16|91.36|0
1643957790000|2022-02-04 06:56:30|94.2|91.4|94.28|91.48|94.28|91.48|94.16|91.36|0
1643957800000|2022-02-04 06:56:40|94.24|91.44|94.2|91.4|94.24|91.44|94.2|91.4|0
1643957810000|2022-02-04 06:56:50|94.16|91.36|94.2|91.4|94.2|91.4|94.16|91.36|0
1643957820000|2022-02-04 06:57:00|94.24|91.44|94.33|91.53|94.41|91.61|94.24|91.44|0
1643957830000|2022-02-04 06:57:10|94.24|91.44|94.28|91.48|94.33|91.53|94.24|91.44|0
1643957840000|2022-02-04 06:57:20|94.24|91.44|94.24|91.44|94.24|91.44|94.2|91.4|0
1643957850000|2022-02-04 06:57:30|94.33|91.53|94.28|91.48|94.33|91.53|94.28|91.48|0
1643957860000|2022-02-04 06:57:40|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1643957870000|2022-02-04 06:57:50|94.41|91.61|94.37|91.57|94.41|91.61|94.37|91.57|0
1643957880000|2022-02-04 06:58:00|94.41|91.61|94.41|91.61|94.41|91.61|94.41|91.61|0
1643957930000|2022-02-04 06:58:50|94.37|91.57|94.41|91.61|94.41|91.61|94.37|91.57|0
1643957940000|2022-02-04 06:59:00|94.33|91.53|94.24|91.44|94.33|91.53|94.24|91.44|0
1643957950000|2022-02-04 06:59:10|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1643957960000|2022-02-04 06:59:20|94.37|91.57|94.16|91.36|94.37|91.57|94.16|91.36|0
1643957970000|2022-02-04 06:59:30|94|91.2|94|91.2|94|91.2|93.92|91.12|0
1643957980000|2022-02-04 06:59:40|94.16|91.36|94.24|91.44|94.24|91.44|94.16|91.36|0
1643957990000|2022-02-04 06:59:50|94.08|91.28|94.08|91.28|94.08|91.28|94.08|91.28|0
1643958000000|2022-02-04 07:00:00|94.16|91.36|94.24|91.44|94.33|91.53|94.16|91.36|0
1643958010000|2022-02-04 07:00:10|94.33|91.53|94.41|91.61|94.41|91.61|94.33|91.53|0
1643958020000|2022-02-04 07:00:20|94.33|91.53|94.28|91.48|94.33|91.53|94.28|91.48|0
1643958030000|2022-02-04 07:00:30|94.24|91.44|94.2|91.4|94.24|91.44|94.2|91.4|0
1643958040000|2022-02-04 07:00:40|94.16|91.36|94.12|91.32|94.16|91.36|94.04|91.24|0
1643958050000|2022-02-04 07:00:50|94.08|91.28|94.16|91.36|94.16|91.36|94|91.2|0
1643958060000|2022-02-04 07:01:00|94.08|91.28|94.08|91.28|94.16|91.36|94.04|91.24|0
1643958070000|2022-02-04 07:01:10|94|91.2|93.87|91.07|94|91.2|93.87|91.07|0
1643958080000|2022-02-04 07:01:20|94|91.2|94.08|91.28|94.08|91.28|94|91.2|0
1643958090000|2022-02-04 07:01:30|94.12|91.32|94.08|91.28|94.12|91.32|94.04|91.24|0
1643958100000|2022-02-04 07:01:40|94.04|91.24|93.95|91.15|94.04|91.24|93.95|91.15|0
1643958110000|2022-02-04 07:01:50|93.92|91.12|93.71|90.91|93.92|91.12|93.67|90.87|0
1643958120000|2022-02-04 07:02:00|93.75|90.95|93.83|91.03|93.83|91.03|93.75|90.95|0
1643958130000|2022-02-04 07:02:10|93.87|91.07|93.92|91.12|93.95|91.15|93.87|91.07|0
1643958140000|2022-02-04 07:02:20|93.75|90.95|93.83|91.03|93.83|91.03|93.75|90.95|0
1643958150000|2022-02-04 07:02:30|93.79|90.99|93.91|91.11|93.91|91.11|93.79|90.99|0
1643958160000|2022-02-04 07:02:40|93.95|91.15|93.91|91.11|93.95|91.15|93.87|91.07|0
1643958170000|2022-02-04 07:02:50|94|91.2|94.08|91.28|94.08|91.28|94|91.2|0
1643958180000|2022-02-04 07:03:00|93.91|91.11|93.95|91.15|93.95|91.15|93.91|91.11|0
1643958190000|2022-02-04 07:03:10|94|91.2|93.79|90.99|94|91.2|93.79|90.99|0
1643958200000|2022-02-04 07:03:20|93.83|91.03|93.87|91.07|93.87|91.07|93.83|91.03|0
1643958210000|2022-02-04 07:03:30|93.91|91.11|93.95|91.15|93.95|91.15|93.91|91.11|0
1643958220000|2022-02-04 07:03:40|94|91.2|93.91|91.11|94|91.2|93.91|91.11|0
1643958240000|2022-02-04 07:04:00|94|91.2|93.87|91.07|94|91.2|93.87|91.07|0
1643958250000|2022-02-04 07:04:10|93.91|91.11|93.79|90.99|93.91|91.11|93.75|90.95|0
1643958260000|2022-02-04 07:04:20|93.83|91.03|93.83|91.03|93.83|91.03|93.83|91.03|0
1643958270000|2022-02-04 07:04:30|93.75|90.95|93.91|91.11|93.91|91.11|93.75|90.95|0
1643958280000|2022-02-04 07:04:40|93.83|91.03|93.91|91.11|93.91|91.11|93.83|91.03|0
1643958290000|2022-02-04 07:04:50|93.87|91.07|93.87|91.07|93.87|91.07|93.87|91.07|0
1643958300000|2022-02-04 07:05:00|93.83|91.03|93.83|91.03|93.83|91.03|93.83|91.03|0
1643958310000|2022-02-04 07:05:10|93.87|91.07|93.83|91.03|93.91|91.11|93.83|91.03|0
1643958320000|2022-02-04 07:05:20|93.79|90.99|93.71|90.91|93.79|90.99|93.71|90.91|0
1643958330000|2022-02-04 07:05:30|93.67|90.87|93.79|90.99|93.79|90.99|93.67|90.87|0
1643958340000|2022-02-04 07:05:40|93.91|91.11|93.91|91.11|93.91|91.11|93.91|91.11|0
1643958350000|2022-02-04 07:05:50|93.83|91.03|93.91|91.11|93.91|91.11|93.83|91.03|0
1643958360000|2022-02-04 07:06:00|93.87|91.07|93.91|91.11|93.91|91.11|93.87|91.07|0
1643958370000|2022-02-04 07:06:10|94|91.2|94.08|91.28|94.08|91.28|93.91|91.11|0
1643958380000|2022-02-04 07:06:20|94.16|91.36|94.24|91.44|94.24|91.44|94.16|91.36|0
1643958410000|2022-02-04 07:06:50|94.32|91.52|94.44|91.64|94.49|91.69|94.32|91.52|0
1643958420000|2022-02-04 07:07:00|94.32|91.52|94.28|91.48|94.4|91.6|94.28|91.48|0
1643958430000|2022-02-04 07:07:10|94.32|91.52|94.32|91.52|94.32|91.52|94.28|91.48|0
1643958450000|2022-02-04 07:07:30|94.4|91.6|94.4|91.6|94.4|91.6|94.4|91.6|0
1643958460000|2022-02-04 07:07:40|94.44|91.64|94.49|91.69|94.49|91.69|94.44|91.64|0
1643958470000|2022-02-04 07:07:50|94.44|91.64|94.44|91.64|94.49|91.69|94.4|91.6|0
1643958480000|2022-02-04 07:08:00|94.49|91.69|94.49|91.69|94.49|91.69|94.49|91.69|0
1643958490000|2022-02-04 07:08:10|94.57|91.77|94.65|91.85|94.65|91.85|94.57|91.77|0
1643958500000|2022-02-04 07:08:20|94.73|91.93|94.73|91.93|94.82|92.02|94.73|91.93|0
1643958510000|2022-02-04 07:08:30|94.69|91.89|94.81|92.01|94.81|92.01|94.69|91.89|0
1643958520000|2022-02-04 07:08:40|94.73|91.93|94.77|91.97|94.77|91.97|94.73|91.93|0
1643958530000|2022-02-04 07:08:50|94.81|92.01|94.81|92.01|94.81|92.01|94.81|92.01|0
1643958540000|2022-02-04 07:09:00|94.77|91.97|94.81|92.01|94.81|92.01|94.77|91.97|0
1643958550000|2022-02-04 07:09:10|94.73|91.93|94.73|91.93|94.73|91.93|94.73|91.93|0
1643958560000|2022-02-04 07:09:20|94.69|91.89|94.65|91.85|94.69|91.89|94.65|91.85|0
1643958570000|2022-02-04 07:09:30|94.73|91.93|94.73|91.93|94.73|91.93|94.69|91.89|0
1643958580000|2022-02-04 07:09:40|94.69|91.89|94.61|91.81|94.73|91.93|94.61|91.81|0
1643958590000|2022-02-04 07:09:50|94.65|91.85|94.73|91.93|94.73|91.93|94.65|91.85|0
1643958600000|2022-02-04 07:10:00|94.65|91.85|94.65|91.85|94.65|91.85|94.61|91.81|0
1643958610000|2022-02-04 07:10:10|94.57|91.77|94.65|91.85|94.65|91.85|94.57|91.77|0
1643958620000|2022-02-04 07:10:20|94.61|91.81|94.57|91.77|94.61|91.81|94.57|91.77|0
1643958630000|2022-02-04 07:10:30|94.52|91.72|94.49|91.69|94.52|91.72|94.49|91.69|0
1643958640000|2022-02-04 07:10:40|94.52|91.72|94.52|91.72|94.52|91.72|94.52|91.72|0
1643958650000|2022-02-04 07:10:50|94.49|91.69|94.49|91.69|94.52|91.72|94.49|91.69|0
1643958660000|2022-02-04 07:11:00|94.44|91.64|94.4|91.6|94.44|91.64|94.4|91.6|0
1643958670000|2022-02-04 07:11:10|94.44|91.64|94.44|91.64|94.44|91.64|94.44|91.64|0
1643958680000|2022-02-04 07:11:20|94.16|91.36|94.16|91.36|94.32|91.52|94.16|91.36|0
1643958690000|2022-02-04 07:11:30|94.24|91.44|94.24|91.44|94.28|91.48|94.24|91.44|0
1643958700000|2022-02-04 07:11:40|94.2|91.4|94.24|91.44|94.24|91.44|94.2|91.4|0
1643958710000|2022-02-04 07:11:50|94.2|91.4|94.16|91.36|94.2|91.4|94.16|91.36|0
1643958720000|2022-02-04 07:12:00|94.07|91.27|93.99|91.19|94.07|91.27|93.99|91.19|0
1643958730000|2022-02-04 07:12:10|93.95|91.15|93.91|91.11|93.95|91.15|93.91|91.11|0
1643958740000|2022-02-04 07:12:20|93.79|90.99|93.91|91.11|93.91|91.11|93.75|90.95|0
1643958750000|2022-02-04 07:12:30|93.99|91.19|93.95|91.15|93.99|91.19|93.95|91.15|0
1643958760000|2022-02-04 07:12:40|93.87|91.07|93.83|91.03|93.91|91.11|93.83|91.03|0
1643958780000|2022-02-04 07:13:00|93.87|91.07|93.75|90.95|93.87|91.07|93.75|90.95|0
1643958790000|2022-02-04 07:13:10|93.67|90.87|93.54|90.74|93.67|90.87|93.5|90.7|0
1643958800000|2022-02-04 07:13:20|93.5|90.7|93.34|90.54|93.5|90.7|93.34|90.54|0
1643958810000|2022-02-04 07:13:30|93.42|90.62|93.54|90.74|93.54|90.74|93.38|90.58|0
1643958820000|2022-02-04 07:13:40|93.5|90.7|93.5|90.7|93.58|90.78|93.5|90.7|0
1643958830000|2022-02-04 07:13:50|93.54|90.74|93.54|90.74|93.54|90.74|93.54|90.74|0
1643958840000|2022-02-04 07:14:00|93.58|90.78|93.42|90.62|93.58|90.78|93.42|90.62|0
1643958850000|2022-02-04 07:14:10|93.34|90.54|93.18|90.38|93.34|90.54|93.09|90.29|0
1643958860000|2022-02-04 07:14:20|93.26|90.46|93.18|90.38|93.26|90.46|93.18|90.38|0
1643958870000|2022-02-04 07:14:30|93.09|90.29|93.13|90.33|93.13|90.33|93.09|90.29|0
1643958880000|2022-02-04 07:14:40|93.18|90.38|93.18|90.38|93.21|90.41|93.13|90.33|0
1643958890000|2022-02-04 07:14:50|93.09|90.29|93.13|90.33|93.13|90.33|93.09|90.29|0
1643958900000|2022-02-04 07:15:00|93.09|90.29|93.18|90.38|93.18|90.38|93.09|90.29|0
1643958910000|2022-02-04 07:15:10|93.34|90.54|93.34|90.54|93.42|90.62|93.34|90.54|0
1643958920000|2022-02-04 07:15:20|93.38|90.58|93.38|90.58|93.42|90.62|93.38|90.58|0
1643958930000|2022-02-04 07:15:30|93.42|90.62|93.34|90.54|93.42|90.62|93.34|90.54|0
1643958940000|2022-02-04 07:15:40|93.42|90.62|93.34|90.54|93.42|90.62|93.34|90.54|0
1643958950000|2022-02-04 07:15:50|93.3|90.5|93.42|90.62|93.42|90.62|93.3|90.5|0
1643958960000|2022-02-04 07:16:00|93.38|90.58|93.26|90.46|93.38|90.58|93.26|90.46|0
1643958970000|2022-02-04 07:16:10|93.09|90.29|92.93|90.13|93.09|90.29|92.77|89.97|0
1643958980000|2022-02-04 07:16:20|92.97|90.17|92.93|90.13|92.97|90.17|92.89|90.09|0
1643958990000|2022-02-04 07:16:30|92.97|90.17|92.77|89.97|93.01|90.21|92.77|89.97|0
1643959000000|2022-02-04 07:16:40|92.89|90.09|92.77|89.97|92.93|90.13|92.77|89.97|0
1643959010000|2022-02-04 07:16:50|92.36|89.56|92.56|89.76|92.56|89.76|92.36|89.56|0
1643959020000|2022-02-04 07:17:00|92.36|89.56|92.28|89.48|92.36|89.56|92.28|89.48|0
1643959030000|2022-02-04 07:17:10|92.2|89.4|92.28|89.48|92.28|89.48|92.2|89.4|0
1643959040000|2022-02-04 07:17:20|92.2|89.4|92.28|89.48|92.32|89.52|92.2|89.4|0
1643959050000|2022-02-04 07:17:30|92.36|89.56|92.4|89.6|92.4|89.6|92.36|89.56|0
1643959060000|2022-02-04 07:17:40|92.44|89.64|92.36|89.56|92.44|89.64|92.36|89.56|0
1643959070000|2022-02-04 07:17:50|92.44|89.64|92.44|89.64|92.48|89.68|92.44|89.64|0
1643959080000|2022-02-04 07:18:00|92.53|89.73|92.36|89.56|92.53|89.73|92.36|89.56|0
1643959090000|2022-02-04 07:18:10|92.32|89.52|92.4|89.6|92.44|89.64|92.32|89.52|0
1643959100000|2022-02-04 07:18:20|92.36|89.56|92.04|89.24|92.36|89.56|92.04|89.24|0
1643959110000|2022-02-04 07:18:30|92.2|89.4|92.28|89.48|92.28|89.48|92.2|89.4|0
1643959120000|2022-02-04 07:18:40|92.24|89.44|92.36|89.56|92.36|89.56|92.24|89.44|0
1643959140000|2022-02-04 07:19:00|92.28|89.48|92.36|89.56|92.36|89.56|92.28|89.48|0
1643959150000|2022-02-04 07:19:10|92.44|89.64|92.44|89.64|92.44|89.64|92.44|89.64|0
1643959160000|2022-02-04 07:19:20|92.36|89.56|92.36|89.56|92.36|89.56|92.36|89.56|0
1643959170000|2022-02-04 07:19:30|92.44|89.64|92.28|89.48|92.44|89.64|92.28|89.48|0
1643959180000|2022-02-04 07:19:40|92.32|89.52|92.28|89.48|92.32|89.52|92.28|89.48|0
1643959190000|2022-02-04 07:19:50|92.36|89.56|92.2|89.4|92.36|89.56|92.2|89.4|0
1643959200000|2022-02-04 07:20:00|92.28|89.48|92.04|89.24|92.28|89.48|92.04|89.24|0
1643959210000|2022-02-04 07:20:10|91.96|89.16|91.96|89.16|91.96|89.16|91.96|89.16|0
1643959220000|2022-02-04 07:20:20|92.04|89.24|92.12|89.32|92.12|89.32|92.04|89.24|0
1643959230000|2022-02-04 07:20:30|92.16|89.36|92.12|89.32|92.16|89.36|92.12|89.32|0
1643959240000|2022-02-04 07:20:40|91.96|89.16|92|89.2|92|89.2|91.96|89.16|0
1643959250000|2022-02-04 07:20:50|92.04|89.24|91.88|89.08|92.04|89.24|91.88|89.08|0
1643959260000|2022-02-04 07:21:00|91.8|89|92.04|89.24|92.04|89.24|91.8|89|0
1643959270000|2022-02-04 07:21:10|92|89.2|92.04|89.24|92.04|89.24|92|89.2|0
1643959280000|2022-02-04 07:21:20|91.96|89.16|91.96|89.16|91.96|89.16|91.96|89.16|0
1643959290000|2022-02-04 07:21:30|92.04|89.24|92.2|89.4|92.2|89.4|92.04|89.24|0
1643959300000|2022-02-04 07:21:40|92.12|89.32|92.24|89.44|92.24|89.44|92.12|89.32|0
1643959310000|2022-02-04 07:21:50|92.2|89.4|92.2|89.4|92.24|89.44|92.2|89.4|0
1643959320000|2022-02-04 07:22:00|92.28|89.48|92.2|89.4|92.28|89.48|92.2|89.4|0
1643959330000|2022-02-04 07:22:10|92.12|89.32|92.12|89.32|92.12|89.32|92.04|89.24|0
1643959340000|2022-02-04 07:22:20|92.08|89.28|92.04|89.24|92.08|89.28|92|89.2|0
1643959350000|2022-02-04 07:22:30|92.12|89.32|92.2|89.4|92.2|89.4|92.12|89.32|0
1643959360000|2022-02-04 07:22:40|92.28|89.48|92.2|89.4|92.28|89.48|92.2|89.4|0
1643959370000|2022-02-04 07:22:50|92.28|89.48|92.24|89.44|92.28|89.48|92.2|89.4|0
1643959380000|2022-02-04 07:23:00|92.28|89.48|92.32|89.52|92.32|89.52|92.28|89.48|0
1643959390000|2022-02-04 07:23:10|92.28|89.48|92.28|89.48|92.32|89.52|92.28|89.48|0
1643959400000|2022-02-04 07:23:20|92.36|89.56|92.24|89.44|92.36|89.56|92.24|89.44|0
1643959410000|2022-02-04 07:23:30|92.28|89.48|92.16|89.36|92.28|89.48|92.12|89.32|0
1643959420000|2022-02-04 07:23:40|92.12|89.32|92.2|89.4|92.2|89.4|92.12|89.32|0
1643959430000|2022-02-04 07:23:50|92.12|89.32|92.2|89.4|92.2|89.4|92.12|89.32|0
1643959440000|2022-02-04 07:24:00|92.32|89.52|92.28|89.48|92.32|89.52|92.2|89.4|0
1643959450000|2022-02-04 07:24:10|92.36|89.56|92.36|89.56|92.36|89.56|92.36|89.56|0
1643959460000|2022-02-04 07:24:20|92.28|89.48|92.32|89.52|92.36|89.56|92.28|89.48|0
1643959470000|2022-02-04 07:24:30|92.28|89.48|92.36|89.56|92.36|89.56|92.28|89.48|0
1643959480000|2022-02-04 07:24:40|92.28|89.48|92.2|89.4|92.28|89.48|92.2|89.4|0
1643959490000|2022-02-04 07:24:50|92.16|89.36|92.2|89.4|92.2|89.4|92.16|89.36|0
1643959500000|2022-02-04 07:25:00|92.28|89.48|92.36|89.56|92.36|89.56|92.28|89.48|0
1643959510000|2022-02-04 07:25:10|92.44|89.64|92.44|89.64|92.44|89.64|92.36|89.56|0
1643959520000|2022-02-04 07:25:20|92.36|89.56|92.36|89.56|92.36|89.56|92.28|89.48|0
1643959530000|2022-02-04 07:25:30|92.32|89.52|92.32|89.52|92.32|89.52|92.32|89.52|0
1643959540000|2022-02-04 07:25:40|92.36|89.56|92.32|89.52|92.36|89.56|92.28|89.48|0
1643959550000|2022-02-04 07:25:50|92.28|89.48|92.36|89.56|92.36|89.56|92.28|89.48|0
1643959560000|2022-02-04 07:26:00|92.32|89.52|92.28|89.48|92.32|89.52|92.24|89.44|0
1643959570000|2022-02-04 07:26:10|92.44|89.64|92.36|89.56|92.44|89.64|92.36|89.56|0
1643959580000|2022-02-04 07:26:20|92.32|89.52|92.36|89.56|92.36|89.56|92.28|89.48|0
1643959610000|2022-02-04 07:26:50|92.44|89.64|92.44|89.64|92.44|89.64|92.36|89.56|0
1643959620000|2022-02-04 07:27:00|92.52|89.72|92.52|89.72|92.6|89.8|92.52|89.72|0
1643959630000|2022-02-04 07:27:10|92.56|89.76|92.6|89.8|92.6|89.8|92.56|89.76|0
1643959640000|2022-02-04 07:27:20|92.68|89.88|92.68|89.88|92.68|89.88|92.68|89.88|0
1643959650000|2022-02-04 07:27:30|92.64|89.84|92.6|89.8|92.64|89.84|92.6|89.8|0
1643959660000|2022-02-04 07:27:40|93.58|90.78|93.58|90.78|93.58|90.78|93.58|90.78|0
1643959670000|2022-02-04 07:27:50|81.88|79.08|85.07|82.27|85.15|82.35|81.88|79.08|0
1643959680000|2022-02-04 07:28:00|87.09|84.29|88.79|85.99|88.79|85.99|86.93|84.13|0
1643959690000|2022-02-04 07:28:10|88.71|85.91|99.31|96.51|102.29|99.49|88.71|85.91|0
1643959700000|2022-02-04 07:28:20|97.34|94.54|97.17|94.37|97.34|94.54|97.17|94.37|0
1643959710000|2022-02-04 07:28:30|95.21|92.41|95.21|92.41|95.21|92.41|95.13|92.33|0
1643959720000|2022-02-04 07:28:40|95.29|92.49|95.49|92.69|95.49|92.69|95.29|92.49|0
1643959730000|2022-02-04 07:28:50|95.45|92.65|95.45|92.65|95.45|92.65|95.37|92.57|0
1643959740000|2022-02-04 07:29:00|95.37|92.57|95.25|92.45|95.37|92.57|95.21|92.41|0
1643959750000|2022-02-04 07:29:10|95.21|92.41|95.29|92.49|95.29|92.49|95.21|92.41|0
1643959760000|2022-02-04 07:29:20|95.21|92.41|95.21|92.41|95.21|92.41|95.21|92.41|0
1643959770000|2022-02-04 07:29:30|95.12|92.32|95.08|92.28|95.12|92.32|95.08|92.28|0
1643959780000|2022-02-04 07:29:40|95.12|92.32|95.25|92.45|95.25|92.45|95.12|92.32|0
1643959790000|2022-02-04 07:29:50|95.29|92.49|95.29|92.49|95.29|92.49|95.29|92.49|0
1643959800000|2022-02-04 07:30:00|95.37|92.57|95.45|92.65|95.45|92.65|95.29|92.49|0
1643959810000|2022-02-04 07:30:10|95.53|92.73|95.61|92.81|95.61|92.81|95.53|92.73|0
1643959820000|2022-02-04 07:30:20|95.7|92.9|95.65|92.85|95.7|92.9|95.65|92.85|0
1643959830000|2022-02-04 07:30:30|95.7|92.9|95.78|92.98|95.78|92.98|95.7|92.9|0
1643959840000|2022-02-04 07:30:40|95.86|93.06|95.86|93.06|95.9|93.1|95.82|93.02|0
1643959850000|2022-02-04 07:30:50|95.78|92.98|95.86|93.06|95.86|93.06|95.78|92.98|0
1643959860000|2022-02-04 07:31:00|95.78|92.98|95.78|92.98|95.78|92.98|95.7|92.9|0
1643959870000|2022-02-04 07:31:10|95.74|92.94|95.61|92.81|95.78|92.98|95.61|92.81|0
1643959880000|2022-02-04 07:31:20|95.7|92.9|95.78|92.98|95.78|92.98|95.65|92.85|0
1643959890000|2022-02-04 07:31:30|95.74|92.94|95.78|92.98|95.82|93.02|95.74|92.94|0
1643959900000|2022-02-04 07:31:40|95.7|92.9|95.65|92.85|95.7|92.9|95.65|92.85|0
1643959910000|2022-02-04 07:31:50|95.7|92.9|95.7|92.9|95.7|92.9|95.65|92.85|0
1643959920000|2022-02-04 07:32:00|95.61|92.81|95.7|92.9|95.7|92.9|95.53|92.73|0
1643959930000|2022-02-04 07:32:10|95.78|92.98|95.86|93.06|95.86|93.06|95.78|92.98|0
1643959950000|2022-02-04 07:32:30|95.94|93.14|95.94|93.14|95.94|93.14|95.86|93.06|0
1643959960000|2022-02-04 07:32:40|95.9|93.1|96.02|93.22|96.02|93.22|95.9|93.1|0
1643959970000|2022-02-04 07:32:50|96.11|93.31|96.11|93.31|96.11|93.31|96.11|93.31|0
1643959980000|2022-02-04 07:33:00|96.14|93.34|96.23|93.43|96.23|93.43|96.11|93.31|0
1643959990000|2022-02-04 07:33:10|96.19|93.39|96.27|93.47|96.27|93.47|96.19|93.39|0
1643960000000|2022-02-04 07:33:20|96.23|93.43|96.14|93.34|96.27|93.47|96.14|93.34|0
1643960010000|2022-02-04 07:33:30|96.19|93.39|96.1|93.3|96.19|93.39|96.1|93.3|0
1643960020000|2022-02-04 07:33:40|96.02|93.22|96.02|93.22|96.02|93.22|95.94|93.14|0
1643960030000|2022-02-04 07:33:50|96.1|93.3|96.1|93.3|96.1|93.3|96.1|93.3|0
1643960040000|2022-02-04 07:34:00|96.06|93.26|96.06|93.26|96.06|93.26|96.06|93.26|0
1643960050000|2022-02-04 07:34:10|96.02|93.22|96.02|93.22|96.02|93.22|96.02|93.22|0
1643960060000|2022-02-04 07:34:20|96.1|93.3|96.1|93.3|96.1|93.3|96.1|93.3|0
1643960070000|2022-02-04 07:34:30|96.19|93.39|96.19|93.39|96.19|93.39|96.19|93.39|0
1643960090000|2022-02-04 07:34:50|96.14|93.34|96.1|93.3|96.14|93.34|96.1|93.3|0
1643960100000|2022-02-04 07:35:00|96.06|93.26|96.1|93.3|96.1|93.3|96.06|93.26|0
1643960110000|2022-02-04 07:35:10|96.02|93.22|96.02|93.22|96.02|93.22|96.02|93.22|0
1643960120000|2022-02-04 07:35:20|95.86|93.06|95.86|93.06|95.86|93.06|95.78|92.98|0
1643960130000|2022-02-04 07:35:30|95.78|92.98|95.78|92.98|95.86|93.06|95.78|92.98|0
1643960140000|2022-02-04 07:35:40|95.69|92.89|95.86|93.06|95.86|93.06|95.69|92.89|0
1643960150000|2022-02-04 07:35:50|95.78|92.98|95.86|93.06|95.86|93.06|95.78|92.98|0
1643960160000|2022-02-04 07:36:00|95.78|92.98|95.65|92.85|95.78|92.98|95.65|92.85|0
1643960170000|2022-02-04 07:36:10|95.61|92.81|95.69|92.89|95.69|92.89|95.61|92.81|0
1643960180000|2022-02-04 07:36:20|95.53|92.73|95.61|92.81|95.61|92.81|95.45|92.65|0
1643960190000|2022-02-04 07:36:30|95.69|92.89|95.78|92.98|95.78|92.98|95.69|92.89|0
1643960200000|2022-02-04 07:36:40|95.73|92.93|95.69|92.89|95.73|92.93|95.61|92.81|0
1643960210000|2022-02-04 07:36:50|95.61|92.81|95.61|92.81|95.65|92.85|95.61|92.81|0
1643960220000|2022-02-04 07:37:00|95.69|92.89|95.65|92.85|95.69|92.89|95.65|92.85|0
1643960230000|2022-02-04 07:37:10|93.73|90.93|93.81|91.01|93.81|91.01|93.73|90.93|0
1643960240000|2022-02-04 07:37:20|93.89|91.09|94.35|91.55|94.35|91.55|93.89|91.09|0
1643960250000|2022-02-04 07:37:30|94.27|91.47|94.35|91.55|94.35|91.55|94.27|91.47|0
1643960260000|2022-02-04 07:37:40|94.27|91.47|94.27|91.47|94.27|91.47|94.18|91.38|0
1643960270000|2022-02-04 07:37:50|94.35|91.55|94.43|91.63|94.43|91.63|94.35|91.55|0
1643960280000|2022-02-04 07:38:00|94.27|91.47|94.18|91.38|94.27|91.47|94.1|91.3|0
1643960290000|2022-02-04 07:38:10|94.1|91.3|94.1|91.3|94.1|91.3|94.1|91.3|0
1643960300000|2022-02-04 07:38:20|94.18|91.38|94.18|91.38|94.18|91.38|94.18|91.38|0
1643960310000|2022-02-04 07:38:30|94.1|91.3|93.94|91.14|94.1|91.3|93.94|91.14|0
1643960320000|2022-02-04 07:38:40|94.02|91.22|94.02|91.22|94.02|91.22|94.02|91.22|0
1643960340000|2022-02-04 07:39:00|93.94|91.14|94.02|91.22|94.02|91.22|93.94|91.14|0
1643960350000|2022-02-04 07:39:10|93.86|91.06|93.94|91.14|94.02|91.22|93.86|91.06|0
1643960360000|2022-02-04 07:39:20|93.86|91.06|93.86|91.06|93.86|91.06|93.86|91.06|0
1643960370000|2022-02-04 07:39:30|93.78|90.98|93.86|91.06|93.86|91.06|93.78|90.98|0
1643960380000|2022-02-04 07:39:40|93.78|90.98|93.37|90.57|93.78|90.98|93.37|90.57|0
1643960390000|2022-02-04 07:39:50|93.21|90.41|93.29|90.49|93.29|90.49|93.21|90.41|0
1643960400000|2022-02-04 07:40:00|93.17|90.37|93.45|90.65|93.45|90.65|93.13|90.33|0
1643960410000|2022-02-04 07:40:10|93.37|90.57|93.45|90.65|93.45|90.65|93.37|90.57|0
1643960420000|2022-02-04 07:40:20|93.37|90.57|93.45|90.65|93.45|90.65|93.37|90.57|0
1643960430000|2022-02-04 07:40:30|93.53|90.73|93.53|90.73|93.61|90.81|93.53|90.73|0
1643960440000|2022-02-04 07:40:40|93.45|90.65|93.45|90.65|93.45|90.65|93.37|90.57|0
1643960450000|2022-02-04 07:40:50|93.37|90.57|93.21|90.41|93.37|90.57|93.21|90.41|0
1643960460000|2022-02-04 07:41:00|93.13|90.33|93.05|90.25|93.13|90.33|93.05|90.25|0
1643960470000|2022-02-04 07:41:10|92.97|90.17|92.89|90.09|92.97|90.17|92.89|90.09|0
1643960480000|2022-02-04 07:41:20|93.01|90.21|92.93|90.13|93.05|90.25|92.93|90.13|0
1643960490000|2022-02-04 07:41:30|92.81|90.01|92.73|89.93|92.81|90.01|92.73|89.93|0
1643960500000|2022-02-04 07:41:40|92.81|90.01|92.81|90.01|92.81|90.01|92.72|89.92|0
1643960510000|2022-02-04 07:41:50|92.72|89.92|92.81|90.01|92.81|90.01|92.64|89.84|0
1643960520000|2022-02-04 07:42:00|92.72|89.92|92.81|90.01|92.81|90.01|92.72|89.92|0
1643960530000|2022-02-04 07:42:10|92.64|89.84|92.72|89.92|92.81|90.01|92.64|89.84|0
1643960540000|2022-02-04 07:42:20|92.56|89.76|92.56|89.76|92.56|89.76|92.56|89.76|0
1643960550000|2022-02-04 07:42:30|92.48|89.68|92.64|89.84|92.64|89.84|92.48|89.68|0
1643960560000|2022-02-04 07:42:40|92.56|89.76|92.64|89.84|92.64|89.84|92.56|89.76|0
1643960570000|2022-02-04 07:42:50|92.68|89.88|92.56|89.76|92.68|89.88|92.56|89.76|0
1643960580000|2022-02-04 07:43:00|92.4|89.6|92.48|89.68|92.48|89.68|92.4|89.6|0
1643960590000|2022-02-04 07:43:10|92.36|89.56|92.32|89.52|92.4|89.6|92.32|89.52|0
1643960600000|2022-02-04 07:43:20|92.16|89.36|92|89.2|92.16|89.36|92|89.2|0
1643960610000|2022-02-04 07:43:30|91.92|89.12|92|89.2|92.08|89.28|91.92|89.12|0
1643960620000|2022-02-04 07:43:40|91.92|89.12|91.92|89.12|91.92|89.12|91.92|89.12|0
1643960630000|2022-02-04 07:43:50|92|89.2|92.08|89.28|92.08|89.28|92|89.2|0
1643960640000|2022-02-04 07:44:00|92.12|89.32|92.16|89.36|92.16|89.36|92.12|89.32|0
1643960650000|2022-02-04 07:44:10|92.08|89.28|92|89.2|92.08|89.28|92|89.2|0
1643960660000|2022-02-04 07:44:20|92.04|89.24|92.04|89.24|92.04|89.24|92.04|89.24|0
1643960670000|2022-02-04 07:44:30|92.08|89.28|91.92|89.12|92.08|89.28|91.92|89.12|0
1643960680000|2022-02-04 07:44:40|91.76|88.96|91.76|88.96|91.76|88.96|91.76|88.96|0
1643960690000|2022-02-04 07:44:50|91.84|89.04|91.84|89.04|91.84|89.04|91.84|89.04|0
1643960700000|2022-02-04 07:45:00|91.76|88.96|91.84|89.04|91.92|89.12|91.76|88.96|0
1643960710000|2022-02-04 07:45:10|91.76|88.96|91.92|89.12|91.92|89.12|91.76|88.96|0
1643960720000|2022-02-04 07:45:20|92|89.2|92.24|89.44|92.24|89.44|92|89.2|0
1643960730000|2022-02-04 07:45:30|92.32|89.52|92.24|89.44|92.32|89.52|92.24|89.44|0
1643960740000|2022-02-04 07:45:40|92.28|89.48|92.24|89.44|92.32|89.52|92.24|89.44|0
1643960750000|2022-02-04 07:45:50|92.32|89.52|92.24|89.44|92.32|89.52|92.24|89.44|0
1643960760000|2022-02-04 07:46:00|92.28|89.48|92.56|89.76|92.56|89.76|92.28|89.48|0
1643960770000|2022-02-04 07:46:10|92.44|89.64|92.64|89.84|92.64|89.84|92.44|89.64|0
1643960780000|2022-02-04 07:46:20|92.56|89.76|92.56|89.76|92.56|89.76|92.56|89.76|0
1643960790000|2022-02-04 07:46:30|92.48|89.68|92.56|89.76|92.56|89.76|92.4|89.6|0
1643960800000|2022-02-04 07:46:40|92.48|89.68|92.56|89.76|92.56|89.76|92.48|89.68|0
1643960810000|2022-02-04 07:46:50|92.48|89.68|92.48|89.68|92.56|89.76|92.48|89.68|0
1643960820000|2022-02-04 07:47:00|92.52|89.72|92.52|89.72|92.56|89.76|92.52|89.72|0
1643960830000|2022-02-04 07:47:10|92.4|89.6|92.44|89.64|92.48|89.68|92.4|89.6|0
1643960840000|2022-02-04 07:47:20|92.48|89.68|92.72|89.92|92.72|89.92|92.48|89.68|0
1643960850000|2022-02-04 07:47:30|92.56|89.76|92.64|89.84|92.64|89.84|92.56|89.76|0
1643960860000|2022-02-04 07:47:40|92.68|89.88|92.8|90|92.8|90|92.68|89.88|0
1643960870000|2022-02-04 07:47:50|92.88|90.08|92.88|90.08|92.88|90.08|92.8|90|0
1643960880000|2022-02-04 07:48:00|92.8|90|92.88|90.08|92.88|90.08|92.8|90|0
1643960890000|2022-02-04 07:48:10|92.84|90.04|92.64|89.84|92.84|90.04|92.64|89.84|0
1643960900000|2022-02-04 07:48:20|92.72|89.92|92.48|89.68|92.72|89.92|92.48|89.68|0
1643960910000|2022-02-04 07:48:30|92.44|89.64|92.32|89.52|92.44|89.64|92.32|89.52|0
1643960920000|2022-02-04 07:48:40|92.28|89.48|92.4|89.6|92.4|89.6|92.28|89.48|0
1643960930000|2022-02-04 07:48:50|92.48|89.68|92.48|89.68|92.52|89.72|92.48|89.68|0
1643960940000|2022-02-04 07:49:00|92.52|89.72|92.48|89.68|92.56|89.76|92.48|89.68|0
1643960950000|2022-02-04 07:49:10|92.44|89.64|92.4|89.6|92.44|89.64|92.4|89.6|0
1643960960000|2022-02-04 07:49:20|92.32|89.52|92.4|89.6|92.4|89.6|92.16|89.36|0
1643960970000|2022-02-04 07:49:30|92.32|89.52|92.56|89.76|92.56|89.76|92.32|89.52|0
1643960980000|2022-02-04 07:49:40|92.48|89.68|92.32|89.52|92.52|89.72|92.32|89.52|0
1643960990000|2022-02-04 07:49:50|92.4|89.6|92.56|89.76|92.56|89.76|92.4|89.6|0
1643961000000|2022-02-04 07:50:00|92.48|89.68|92.4|89.6|92.56|89.76|92.4|89.6|0
1643961010000|2022-02-04 07:50:10|92.56|89.76|92.48|89.68|92.56|89.76|92.48|89.68|0
1643961020000|2022-02-04 07:50:20|92.52|89.72|92.72|89.92|92.72|89.92|92.52|89.72|0
1643961030000|2022-02-04 07:50:30|92.8|90|92.8|90|92.8|90|92.8|90|0
1643961040000|2022-02-04 07:50:40|92.76|89.96|92.88|90.08|92.96|90.16|92.76|89.96|0
1643961050000|2022-02-04 07:50:50|92.96|90.16|92.72|89.92|92.96|90.16|92.72|89.92|0
1643961060000|2022-02-04 07:51:00|92.8|90|92.72|89.92|92.8|90|92.72|89.92|0
1643961070000|2022-02-04 07:51:10|92.8|90|92.84|90.04|92.84|90.04|92.8|90|0
1643961080000|2022-02-04 07:51:20|92.96|90.16|92.96|90.16|92.96|90.16|92.92|90.12|0
1643961090000|2022-02-04 07:51:30|93.04|90.24|93.04|90.24|93.12|90.32|93.04|90.24|0
1643961100000|2022-02-04 07:51:40|92.96|90.16|92.96|90.16|92.96|90.16|92.96|90.16|0
1643961110000|2022-02-04 07:51:50|92.88|90.08|92.8|90|92.92|90.12|92.8|90|0
1643961120000|2022-02-04 07:52:00|92.76|89.96|92.72|89.92|92.76|89.96|92.72|89.92|0
1643961130000|2022-02-04 07:52:10|92.8|90|92.76|89.96|92.8|90|92.72|89.92|0
1643961140000|2022-02-04 07:52:20|92.72|89.92|92.64|89.84|92.72|89.92|92.64|89.84|0
1643961150000|2022-02-04 07:52:30|92.6|89.8|92.72|89.92|92.72|89.92|92.6|89.8|0
1643961160000|2022-02-04 07:52:40|92.6|89.8|92.56|89.76|92.6|89.8|92.56|89.76|0
1643961170000|2022-02-04 07:52:50|92.48|89.68|92.56|89.76|92.56|89.76|92.48|89.68|0
1643961180000|2022-02-04 07:53:00|92.48|89.68|92.52|89.72|92.56|89.76|92.48|89.68|0
1643961190000|2022-02-04 07:53:10|92.48|89.68|92.24|89.44|92.48|89.68|92.24|89.44|0
1643961200000|2022-02-04 07:53:20|92.32|89.52|91.92|89.12|92.32|89.52|91.92|89.12|0
1643961210000|2022-02-04 07:53:30|92|89.2|92|89.2|92.08|89.28|92|89.2|0
1643961220000|2022-02-04 07:53:40|91.92|89.12|91.92|89.12|92|89.2|91.92|89.12|0
1643961230000|2022-02-04 07:53:50|91.84|89.04|91.84|89.04|91.84|89.04|91.84|89.04|0
1643961240000|2022-02-04 07:54:00|91.92|89.12|92.16|89.36|92.16|89.36|91.92|89.12|0
1643961250000|2022-02-04 07:54:10|92.28|89.48|92.16|89.36|92.28|89.48|92.16|89.36|0
1643961260000|2022-02-04 07:54:20|92.12|89.32|92.08|89.28|92.16|89.36|92.08|89.28|0
1643961270000|2022-02-04 07:54:30|91.92|89.12|91.87|89.07|92|89.2|91.87|89.07|0
1643961280000|2022-02-04 07:54:40|91.92|89.12|91.84|89.04|91.92|89.12|91.84|89.04|0
1643961290000|2022-02-04 07:54:50|91.92|89.12|92|89.2|92|89.2|91.92|89.12|0
1643961300000|2022-02-04 07:55:00|92.08|89.28|92.08|89.28|92.08|89.28|92.03|89.23|0
1643961310000|2022-02-04 07:55:10|92.16|89.36|92.16|89.36|92.16|89.36|92.11|89.31|0
1643961320000|2022-02-04 07:55:20|92.11|89.31|92.03|89.23|92.11|89.31|92|89.2|0
1643961330000|2022-02-04 07:55:30|92|89.2|92|89.2|92.08|89.28|92|89.2|0
1643961340000|2022-02-04 07:55:40|92.03|89.23|92|89.2|92.08|89.28|92|89.2|0
1643961350000|2022-02-04 07:55:50|92.08|89.28|92|89.2|92.08|89.28|91.92|89.12|0
1643961360000|2022-02-04 07:56:00|92.16|89.36|92.08|89.28|92.19|89.39|92.08|89.28|0
1643961370000|2022-02-04 07:56:10|92.16|89.36|92.16|89.36|92.16|89.36|92.08|89.28|0
1643961380000|2022-02-04 07:56:20|92.11|89.31|92.16|89.36|92.16|89.36|92.11|89.31|0
1643961390000|2022-02-04 07:56:30|92.32|89.52|92.24|89.44|92.32|89.52|92.24|89.44|0
1643961400000|2022-02-04 07:56:40|92.27|89.47|92.27|89.47|92.27|89.47|92.27|89.47|0
1643961410000|2022-02-04 07:56:50|92.24|89.44|92.27|89.47|92.32|89.52|92.24|89.44|0
1643961420000|2022-02-04 07:57:00|92.32|89.52|92.24|89.44|92.32|89.52|92.16|89.36|0
1643961430000|2022-02-04 07:57:10|92.32|89.52|92.4|89.6|92.48|89.68|92.32|89.52|0
1643961440000|2022-02-04 07:57:20|92.32|89.52|92.48|89.68|92.48|89.68|92.24|89.44|0
1643961450000|2022-02-04 07:57:30|92.56|89.76|92.56|89.76|92.56|89.76|92.56|89.76|0
1643961470000|2022-02-04 07:57:50|92.64|89.84|92.72|89.92|92.72|89.92|92.64|89.84|0
1643961480000|2022-02-04 07:58:00|92.8|90|92.72|89.92|92.8|90|92.72|89.92|0
1643961490000|2022-02-04 07:58:10|92.68|89.88|92.72|89.92|92.72|89.92|92.64|89.84|0
1643961500000|2022-02-04 07:58:20|92.68|89.88|92.8|90|92.8|90|92.68|89.88|0
1643961510000|2022-02-04 07:58:30|92.72|89.92|92.8|90|92.8|90|92.72|89.92|0
1643961520000|2022-02-04 07:58:40|92.88|90.08|92.72|89.92|92.88|90.08|92.72|89.92|0
1643961530000|2022-02-04 07:58:50|92.64|89.84|91.34|88.54|92.64|89.84|91.34|88.54|0
1643961540000|2022-02-04 07:59:00|91.26|88.46|91.18|88.38|91.26|88.46|91.18|88.38|0
1643961550000|2022-02-04 07:59:10|91.02|88.22|91.02|88.22|91.1|88.3|91.02|88.22|0
1643961560000|2022-02-04 07:59:20|90.94|88.14|91|88.2|91|88.2|90.82|88.02|0
1643961570000|2022-02-04 07:59:30|91.04|88.24|91.32|88.52|91.32|88.52|91|88.2|0
1643961580000|2022-02-04 07:59:40|91.4|88.6|91.6|88.8|91.64|88.84|91.4|88.6|0
1643961590000|2022-02-04 07:59:50|91.64|88.84|91.88|89.08|91.88|89.08|91.64|88.84|0
1643961600000|2022-02-04 08:00:00|91.52|88.72|91.92|89.12|92.08|89.28|91.52|88.72|0
1643961610000|2022-02-04 08:00:10|91.96|89.16|92.2|89.4|92.36|89.56|91.96|89.16|0
1643961620000|2022-02-04 08:00:20|92.12|89.32|92.28|89.48|92.36|89.56|92.04|89.24|0
1643961630000|2022-02-04 08:00:30|92.4|89.6|92.69|89.89|92.73|89.93|92.4|89.6|0
1643961640000|2022-02-04 08:00:40|92.64|89.84|92.44|89.64|92.77|89.97|92.44|89.64|0
1643961650000|2022-02-04 08:00:50|92.53|89.73|92.44|89.64|92.53|89.73|92.28|89.48|0
1643961660000|2022-02-04 08:01:00|92.53|89.73|92.77|89.97|92.77|89.97|92.53|89.73|0
1643961670000|2022-02-04 08:01:10|92.85|90.05|92.93|90.13|93.01|90.21|92.85|90.05|0
1643961680000|2022-02-04 08:01:20|93.01|90.21|93.09|90.29|93.09|90.29|93.01|90.21|0
1643961690000|2022-02-04 08:01:30|93.01|90.21|93.09|90.29|93.09|90.29|92.85|90.05|0
1643961700000|2022-02-04 08:01:40|92.93|90.13|92.89|90.09|93.01|90.21|92.89|90.09|0
1643961710000|2022-02-04 08:01:50|92.85|90.05|92.52|89.72|92.85|90.05|92.52|89.72|0
1643961720000|2022-02-04 08:02:00|92.48|89.68|92.2|89.4|92.48|89.68|92.2|89.4|0
1643961730000|2022-02-04 08:02:10|92.04|89.24|92.04|89.24|92.12|89.32|92.04|89.24|0
1643961740000|2022-02-04 08:02:20|92.12|89.32|92.52|89.72|92.52|89.72|92.12|89.32|0
1643961750000|2022-02-04 08:02:30|92.28|89.48|92.36|89.56|92.48|89.68|92.28|89.48|0
1643961760000|2022-02-04 08:02:40|92.6|89.8|92.52|89.72|92.69|89.89|92.52|89.72|0
1643961770000|2022-02-04 08:02:50|92.44|89.64|92.77|89.97|92.77|89.97|92.44|89.64|0
1643961780000|2022-02-04 08:03:00|92.93|90.13|92.93|90.13|92.93|90.13|92.93|90.13|0
1643961790000|2022-02-04 08:03:10|93.01|90.21|92.85|90.05|93.09|90.29|92.85|90.05|0
1643961800000|2022-02-04 08:03:20|92.93|90.13|92.85|90.05|92.93|90.13|92.85|90.05|0
1643961810000|2022-02-04 08:03:30|92.97|90.17|92.85|90.05|92.97|90.17|92.85|90.05|0
1643961820000|2022-02-04 08:03:40|93.01|90.21|93.01|90.21|93.01|90.21|93.01|90.21|0
1643961830000|2022-02-04 08:03:50|92.93|90.13|92.93|90.13|93.01|90.21|92.93|90.13|0
1643961840000|2022-02-04 08:04:00|92.77|89.97|92.93|90.13|92.93|90.13|92.77|89.97|0
1643961850000|2022-02-04 08:04:10|92.85|90.05|92.68|89.88|92.89|90.09|92.68|89.88|0
1643961860000|2022-02-04 08:04:20|92.64|89.84|92.8|90|92.8|90|92.64|89.84|0
1643961870000|2022-02-04 08:04:30|92.77|89.97|92.68|89.88|92.77|89.97|92.68|89.88|0
1643961880000|2022-02-04 08:04:40|92.85|90.05|93.01|90.21|93.01|90.21|92.85|90.05|0
1643961890000|2022-02-04 08:04:50|92.93|90.13|92.72|89.92|92.93|90.13|92.72|89.92|0
1643961900000|2022-02-04 08:05:00|92.47|90.27|92.55|90.35|92.55|90.35|92.47|90.27|0
1643961910000|2022-02-04 08:05:10|92.47|90.27|92.22|90.02|92.47|90.27|92.22|90.02|0
1643961920000|2022-02-04 08:05:20|92.06|89.86|91.7|89.5|92.06|89.86|91.7|89.5|0
1643961930000|2022-02-04 08:05:30|91.74|89.54|91.82|89.62|91.82|89.62|91.74|89.54|0
1643961940000|2022-02-04 08:05:40|91.78|89.58|91.98|89.78|92.06|89.86|91.78|89.58|0
1643961950000|2022-02-04 08:05:50|91.94|89.74|92.06|89.86|92.06|89.86|91.9|89.7|0
1643961960000|2022-02-04 08:06:00|92.14|89.94|92.18|89.98|92.18|89.98|92.1|89.9|0
1643961970000|2022-02-04 08:06:10|92.14|89.94|92.18|89.98|92.18|89.98|92.06|89.86|0
1643961980000|2022-02-04 08:06:20|92.14|89.94|92.22|90.02|92.22|90.02|92.1|89.9|0
1643961990000|2022-02-04 08:06:30|92.06|89.86|91.74|89.54|92.06|89.86|91.74|89.54|0
1643962000000|2022-02-04 08:06:40|91.82|89.62|91.66|89.46|91.82|89.62|91.66|89.46|0
1643962010000|2022-02-04 08:06:50|91.7|89.5|92.02|89.82|92.06|89.86|91.7|89.5|0
1643962020000|2022-02-04 08:07:00|92.14|89.94|92.22|90.02|92.22|90.02|92.1|89.9|0
1643962030000|2022-02-04 08:07:10|92.18|89.98|92.3|90.1|92.3|90.1|92.18|89.98|0
1643962040000|2022-02-04 08:07:20|92.38|90.18|92.71|90.51|92.71|90.51|92.38|90.18|0
1643962050000|2022-02-04 08:07:30|92.66|90.46|92.79|90.59|92.79|90.59|92.66|90.46|0
1643962060000|2022-02-04 08:07:40|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1643962070000|2022-02-04 08:07:50|93.03|90.83|93.27|91.07|93.27|91.07|93.03|90.83|0
1643962080000|2022-02-04 08:08:00|93.23|91.03|93.36|91.16|93.36|91.16|93.23|91.03|0
1643962090000|2022-02-04 08:08:10|93.44|91.24|93.44|91.24|93.44|91.24|93.27|91.07|0
1643962100000|2022-02-04 08:08:20|93.36|91.16|93.27|91.07|93.36|91.16|93.23|91.03|0
1643962110000|2022-02-04 08:08:30|93.19|90.99|93.11|90.91|93.27|91.07|93.11|90.91|0
1643962120000|2022-02-04 08:08:40|93.03|90.83|92.87|90.67|93.03|90.83|92.87|90.67|0
1643962130000|2022-02-04 08:08:50|92.79|90.59|92.54|90.34|92.79|90.59|92.54|90.34|0
1643962140000|2022-02-04 08:09:00|92.46|90.26|92.38|90.18|92.46|90.26|92.38|90.18|0
1643962150000|2022-02-04 08:09:10|92.46|90.26|92.79|90.59|92.79|90.59|92.46|90.26|0
1643962160000|2022-02-04 08:09:20|92.54|90.34|92.63|90.43|92.74|90.54|92.54|90.34|0
1643962170000|2022-02-04 08:09:30|92.54|90.34|92.42|90.22|92.54|90.34|92.3|90.1|0
1643962180000|2022-02-04 08:09:40|92.54|90.34|92.46|90.26|92.71|90.51|92.46|90.26|0
1643962200000|2022-02-04 08:10:00|92.62|90.42|92.54|90.34|92.62|90.42|92.54|90.34|0
1643962210000|2022-02-04 08:10:10|92.62|90.42|92.58|90.38|92.62|90.42|92.58|90.38|0
1643962220000|2022-02-04 08:10:20|92.62|90.42|92.79|90.59|92.79|90.59|92.62|90.42|0
1643962230000|2022-02-04 08:10:30|92.71|90.51|92.54|90.34|92.71|90.51|92.54|90.34|0
1643962240000|2022-02-04 08:10:40|92.46|90.26|92.5|90.3|92.5|90.3|92.46|90.26|0
1643962250000|2022-02-04 08:10:50|92.46|90.26|92.5|90.3|92.54|90.34|92.46|90.26|0
1643962260000|2022-02-04 08:11:00|92.42|90.22|92.34|90.14|92.42|90.22|92.3|90.1|0
1643962270000|2022-02-04 08:11:10|92.3|90.1|92.26|90.06|92.46|90.26|92.26|90.06|0
1643962280000|2022-02-04 08:11:20|92.3|90.1|92.18|89.98|92.3|90.1|92.14|89.94|0
1643962290000|2022-02-04 08:11:30|92.26|90.06|92.22|90.02|92.3|90.1|92.22|90.02|0
1643962300000|2022-02-04 08:11:40|92.3|90.1|92.14|89.94|92.3|90.1|92.14|89.94|0
1643962310000|2022-02-04 08:11:50|92.22|90.02|92.3|90.1|92.46|90.26|92.22|90.02|0
1643962330000|2022-02-04 08:12:10|92.22|90.02|92.06|89.86|92.22|90.02|92.06|89.86|0
1643962350000|2022-02-04 08:12:30|92.22|90.02|92.14|89.94|92.22|90.02|92.14|89.94|0
1643962360000|2022-02-04 08:12:40|92.1|89.9|92.06|89.86|92.14|89.94|92.06|89.86|0
1643962370000|2022-02-04 08:12:50|92.1|89.9|92.22|90.02|92.22|90.02|92.1|89.9|0
1643962380000|2022-02-04 08:13:00|92.38|90.18|92.74|90.54|92.74|90.54|92.38|90.18|0
1643962390000|2022-02-04 08:13:10|92.87|90.67|92.79|90.59|92.87|90.67|92.79|90.59|0
1643962400000|2022-02-04 08:13:20|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1643962410000|2022-02-04 08:13:30|92.82|90.62|93.03|90.83|93.03|90.83|92.82|90.62|0
1643962420000|2022-02-04 08:13:40|92.99|90.79|92.95|90.75|92.99|90.79|92.87|90.67|0
1643962430000|2022-02-04 08:13:50|92.9|90.7|92.78|90.58|92.9|90.7|92.78|90.58|0
1643962440000|2022-02-04 08:14:00|92.82|90.62|92.87|90.67|92.95|90.75|92.82|90.62|0
1643962450000|2022-02-04 08:14:10|92.78|90.58|92.87|90.67|92.87|90.67|92.74|90.54|0
1643962460000|2022-02-04 08:14:20|92.7|90.5|92.38|90.18|92.7|90.5|92.38|90.18|0
1643962470000|2022-02-04 08:14:30|92.42|90.22|92.38|90.18|92.42|90.22|92.38|90.18|0
1643962480000|2022-02-04 08:14:40|92.54|90.34|92.46|90.26|92.54|90.34|92.46|90.26|0
1643962490000|2022-02-04 08:14:50|92.5|90.3|92.14|89.94|92.5|90.3|92.14|89.94|0
1643962500000|2022-02-04 08:15:00|92.22|90.02|92.26|90.06|92.26|90.06|92.22|90.02|0
1643962510000|2022-02-04 08:15:10|92.3|90.1|92.54|90.34|92.54|90.34|92.3|90.1|0
1643962520000|2022-02-04 08:15:20|92.5|90.3|92.54|90.34|92.58|90.38|92.5|90.3|0
1643962530000|2022-02-04 08:15:30|92.38|90.18|92.3|90.1|92.38|90.18|92.22|90.02|0
1643962540000|2022-02-04 08:15:40|92.34|90.14|92.06|89.86|92.34|90.14|91.98|89.78|0
1643962550000|2022-02-04 08:15:50|92.14|89.94|92.06|89.86|92.14|89.94|92.06|89.86|0
1643962560000|2022-02-04 08:16:00|92.1|89.9|92.22|90.02|92.22|90.02|92.1|89.9|0
1643962570000|2022-02-04 08:16:10|92.14|89.94|92.3|90.1|92.3|90.1|92.1|89.9|0
1643962580000|2022-02-04 08:16:20|92.78|90.58|92.7|90.5|92.78|90.58|92.7|90.5|0
1643962590000|2022-02-04 08:16:30|92.66|90.46|92.9|90.7|92.9|90.7|92.58|90.38|0
1643962600000|2022-02-04 08:16:40|92.95|90.75|93.11|90.91|93.11|90.91|92.86|90.66|0
1643962610000|2022-02-04 08:16:50|93.03|90.83|92.95|90.75|93.11|90.91|92.95|90.75|0
1643962620000|2022-02-04 08:17:00|92.9|90.7|92.95|90.75|92.95|90.75|92.9|90.7|0
1643962630000|2022-02-04 08:17:10|93.03|90.83|93.11|90.91|93.11|90.91|93.03|90.83|0
1643962640000|2022-02-04 08:17:20|93.27|91.07|93.23|91.03|93.35|91.15|93.23|91.03|0
1643962650000|2022-02-04 08:17:30|93.31|91.11|93.35|91.15|93.43|91.23|93.31|91.11|0
1643962660000|2022-02-04 08:17:40|93.39|91.19|93.03|90.83|93.39|91.19|92.98|90.78|0
1643962670000|2022-02-04 08:17:50|93.19|90.99|93.27|91.07|93.27|91.07|93.19|90.99|0
1643962680000|2022-02-04 08:18:00|93.51|91.31|93.76|91.56|93.76|91.56|93.51|91.31|0
1643962690000|2022-02-04 08:18:10|93.68|91.48|93.63|91.43|93.68|91.48|93.63|91.43|0
1643962700000|2022-02-04 08:18:20|93.76|91.56|93.88|91.68|93.92|91.72|93.76|91.56|0
1643962710000|2022-02-04 08:18:30|93.84|91.64|93.84|91.64|93.88|91.68|93.84|91.64|0
1643962720000|2022-02-04 08:18:40|93.88|91.68|93.84|91.64|93.88|91.68|93.84|91.64|0
1643962730000|2022-02-04 08:18:50|93.8|91.6|93.68|91.48|93.8|91.6|93.68|91.48|0
1643962740000|2022-02-04 08:19:00|93.63|91.43|93.43|91.23|93.63|91.43|93.43|91.23|0
1643962750000|2022-02-04 08:19:10|93.51|91.31|93.39|91.19|93.51|91.31|93.39|91.19|0
1643962760000|2022-02-04 08:19:20|93.19|90.99|93.19|90.99|93.19|90.99|93.11|90.91|0
1643962770000|2022-02-04 08:19:30|93.15|90.95|93.03|90.83|93.15|90.95|92.94|90.74|0
1643962780000|2022-02-04 08:19:40|92.94|90.74|92.94|90.74|92.94|90.74|92.94|90.74|0
1643962790000|2022-02-04 08:19:50|92.9|90.7|92.98|90.78|92.98|90.78|92.9|90.7|0
1643962800000|2022-02-04 08:20:00|93.03|90.83|93.15|90.95|93.19|90.99|92.94|90.74|0
1643962810000|2022-02-04 08:20:10|92.94|90.74|92.86|90.66|92.94|90.74|92.7|90.5|0
1643962820000|2022-02-04 08:20:20|92.78|90.58|92.46|90.26|92.78|90.58|92.46|90.26|0
1643962830000|2022-02-04 08:20:30|92.54|90.34|92.46|90.26|92.54|90.34|92.42|90.22|0
1643962840000|2022-02-04 08:20:40|92.54|90.34|92.54|90.34|92.54|90.34|92.5|90.3|0
1643962850000|2022-02-04 08:20:50|92.46|90.26|92.26|90.06|92.46|90.26|92.22|90.02|0
1643962860000|2022-02-04 08:21:00|92.38|90.18|92.46|90.26|92.5|90.3|92.38|90.18|0
1643962870000|2022-02-04 08:21:10|92.54|90.34|92.62|90.42|92.62|90.42|92.54|90.34|0
1643962880000|2022-02-04 08:21:20|92.66|90.46|92.74|90.54|92.74|90.54|92.62|90.42|0
1643962890000|2022-02-04 08:21:30|92.58|90.38|92.54|90.34|92.58|90.38|92.54|90.34|0
1643962900000|2022-02-04 08:21:40|92.62|90.42|92.54|90.34|92.62|90.42|92.46|90.26|0
1643962910000|2022-02-04 08:21:50|92.62|90.42|92.74|90.54|92.74|90.54|92.62|90.42|0
1643962920000|2022-02-04 08:22:00|92.7|90.5|92.66|90.46|92.7|90.5|92.66|90.46|0
1643962930000|2022-02-04 08:22:10|92.5|90.3|92.14|89.94|92.5|90.3|92.14|89.94|0
1643962940000|2022-02-04 08:22:20|92.05|89.85|92.05|89.85|92.05|89.85|91.97|89.77|0
1643962950000|2022-02-04 08:22:30|91.97|89.77|91.97|89.77|91.97|89.77|91.97|89.77|0
1643962960000|2022-02-04 08:22:40|92.01|89.81|92.05|89.85|92.05|89.85|92.01|89.81|0
1643962970000|2022-02-04 08:22:50|92.09|89.89|92.14|89.94|92.14|89.94|92.09|89.89|0
1643962980000|2022-02-04 08:23:00|92.01|89.81|92.46|90.26|92.46|90.26|92.01|89.81|0
1643962990000|2022-02-04 08:23:10|92.54|90.34|92.38|90.18|92.58|90.38|92.38|90.18|0
1643963000000|2022-02-04 08:23:20|92.46|90.26|92.13|89.93|92.46|90.26|92.13|89.93|0
1643963010000|2022-02-04 08:23:30|92.22|90.02|92.05|89.85|92.22|90.02|92.05|89.85|0
1643963020000|2022-02-04 08:23:40|92.13|89.93|92.05|89.85|92.13|89.93|92.05|89.85|0
1643963030000|2022-02-04 08:23:50|91.97|89.77|91.81|89.61|91.97|89.77|91.81|89.61|0
1643963040000|2022-02-04 08:24:00|91.73|89.53|91.89|89.69|91.89|89.69|91.73|89.53|0
1643963050000|2022-02-04 08:24:10|91.81|89.61|91.81|89.61|91.81|89.61|91.81|89.61|0
1643963060000|2022-02-04 08:24:20|91.89|89.69|91.89|89.69|91.97|89.77|91.89|89.69|0
1643963070000|2022-02-04 08:24:30|91.81|89.61|91.73|89.53|91.89|89.69|91.73|89.53|0
1643963080000|2022-02-04 08:24:40|91.65|89.45|91.49|89.29|91.65|89.45|91.49|89.29|0
1643963090000|2022-02-04 08:24:50|91.53|89.33|91.57|89.37|91.57|89.37|91.53|89.33|0
1643963100000|2022-02-04 08:25:00|91.61|89.41|91.57|89.37|91.65|89.45|91.57|89.37|0
1643963110000|2022-02-04 08:25:10|91.49|89.29|91.41|89.21|91.49|89.29|91.41|89.21|0
1643963120000|2022-02-04 08:25:20|91.25|89.05|91.25|89.05|91.29|89.09|91.25|89.05|0
1643963130000|2022-02-04 08:25:30|91.09|88.89|91.13|88.93|91.13|88.93|91.09|88.89|0
1643963140000|2022-02-04 08:25:40|91.25|89.05|91.49|89.29|91.49|89.29|91.25|89.05|0
1643963150000|2022-02-04 08:25:50|91.41|89.21|91.29|89.09|91.45|89.25|91.29|89.09|0
1643963160000|2022-02-04 08:26:00|91.17|88.97|91.33|89.13|91.33|89.13|91.17|88.97|0
1643963170000|2022-02-04 08:26:10|91.25|89.05|91.49|89.29|91.57|89.37|91.25|89.05|0
1643963180000|2022-02-04 08:26:20|91.41|89.21|91.33|89.13|91.41|89.21|91.33|89.13|0
1643963190000|2022-02-04 08:26:30|91.57|89.37|91.61|89.41|91.61|89.41|91.53|89.33|0
1643963200000|2022-02-04 08:26:40|91.57|89.37|91.61|89.41|91.61|89.41|91.57|89.37|0
1643963210000|2022-02-04 08:26:50|91.57|89.37|91.49|89.29|91.57|89.37|91.49|89.29|0
1643963220000|2022-02-04 08:27:00|91.45|89.25|91.45|89.25|91.49|89.29|91.45|89.25|0
1643963230000|2022-02-04 08:27:10|91.41|89.21|91.25|89.05|91.41|89.21|91.25|89.05|0
1643963240000|2022-02-04 08:27:20|91.17|88.97|91.01|88.81|91.17|88.97|91.01|88.81|0
1643963250000|2022-02-04 08:27:30|91.09|88.89|91.01|88.81|91.09|88.89|91.01|88.81|0
1643963260000|2022-02-04 08:27:40|91.05|88.85|90.93|88.73|91.05|88.85|90.93|88.73|0
1643963270000|2022-02-04 08:27:50|91.01|88.81|90.85|88.65|91.01|88.81|90.85|88.65|0
1643963280000|2022-02-04 08:28:00|90.77|88.57|90.69|88.49|90.77|88.57|90.69|88.49|0
1643963290000|2022-02-04 08:28:10|90.73|88.53|90.61|88.41|90.73|88.53|90.61|88.41|0
1643963300000|2022-02-04 08:28:20|90.53|88.33|90.45|88.25|90.53|88.33|90.45|88.25|0
1643963310000|2022-02-04 08:28:30|90.53|88.33|90.37|88.17|90.53|88.33|90.29|88.09|0
1643963330000|2022-02-04 08:28:50|90.29|88.09|90.29|88.09|90.29|88.09|90.29|88.09|0
1643963340000|2022-02-04 08:29:00|90.21|88.01|90.29|88.09|90.29|88.09|90.21|88.01|0
1643963350000|2022-02-04 08:29:10|90.21|88.01|89.98|87.78|90.21|88.01|89.98|87.78|0
1643963360000|2022-02-04 08:29:20|90.13|87.93|90.01|87.81|90.13|87.93|89.98|87.78|0
1643963370000|2022-02-04 08:29:30|90.05|87.85|89.74|87.54|90.13|87.93|89.74|87.54|0
1643963380000|2022-02-04 08:29:40|89.7|87.5|90.01|87.81|90.01|87.81|89.7|87.5|0
1643963390000|2022-02-04 08:29:50|90.05|87.85|89.9|87.7|90.05|87.85|89.85|87.65|0
1643963400000|2022-02-04 08:30:00|89.82|87.62|90.21|88.01|90.21|88.01|89.82|87.62|0
1643963410000|2022-02-04 08:30:10|90.05|87.85|89.93|87.73|90.05|87.85|89.82|87.62|0
1643963420000|2022-02-04 08:30:20|89.98|87.78|89.98|87.78|90.13|87.93|89.98|87.78|0
1643963430000|2022-02-04 08:30:30|89.9|87.7|89.97|87.77|89.97|87.77|89.9|87.7|0
1643963440000|2022-02-04 08:30:40|89.9|87.7|89.54|87.34|89.9|87.7|89.54|87.34|0
1643963450000|2022-02-04 08:30:50|89.5|87.3|89.42|87.22|89.5|87.3|89.34|87.14|0
1643963460000|2022-02-04 08:31:00|89.5|87.3|89.5|87.3|89.5|87.3|89.42|87.22|0
1643963470000|2022-02-04 08:31:10|89.34|87.14|89.34|87.14|89.42|87.22|89.34|87.14|0
1643963480000|2022-02-04 08:31:20|89.38|87.18|89.5|87.3|89.58|87.38|89.38|87.18|0
1643963490000|2022-02-04 08:31:30|89.58|87.38|89.38|87.18|89.58|87.38|89.38|87.18|0
1643963500000|2022-02-04 08:31:40|89.34|87.14|89.42|87.22|89.5|87.3|89.34|87.14|0
1643963510000|2022-02-04 08:31:50|89.46|87.26|89.5|87.3|89.5|87.3|89.42|87.22|0
1643963520000|2022-02-04 08:32:00|89.58|87.38|89.85|87.65|89.85|87.65|89.54|87.34|0
1643963530000|2022-02-04 08:32:10|90.05|87.85|89.97|87.77|90.05|87.85|89.97|87.77|0
1643963540000|2022-02-04 08:32:20|89.85|87.65|89.82|87.62|89.97|87.77|89.82|87.62|0
1643963550000|2022-02-04 08:32:30|89.74|87.54|89.58|87.38|89.74|87.54|89.58|87.38|0
1643963560000|2022-02-04 08:32:40|89.5|87.3|89.89|87.69|89.89|87.69|89.5|87.3|0
1643963570000|2022-02-04 08:32:50|89.97|87.77|90.13|87.93|90.13|87.93|89.97|87.77|0
1643963580000|2022-02-04 08:33:00|90.05|87.85|89.97|87.77|90.05|87.85|89.97|87.77|0
1643963590000|2022-02-04 08:33:10|90.05|87.85|90.13|87.93|90.13|87.93|90.05|87.85|0
1643963600000|2022-02-04 08:33:20|90.21|88.01|90.37|88.17|90.37|88.17|90.21|88.01|0
1643963610000|2022-02-04 08:33:30|90.21|88.01|90.29|88.09|90.29|88.09|90.13|87.93|0
1643963620000|2022-02-04 08:33:40|90.21|88.01|90.25|88.05|90.25|88.05|90.21|88.01|0
1643963630000|2022-02-04 08:33:50|90.29|88.09|90.13|87.93|90.29|88.09|90.13|87.93|0
1643963640000|2022-02-04 08:34:00|90.21|88.01|90.29|88.09|90.29|88.09|90.17|87.97|0
1643963650000|2022-02-04 08:34:10|90.37|88.17|90.29|88.09|90.37|88.17|90.29|88.09|0
1643963660000|2022-02-04 08:34:20|90.17|87.97|90.05|87.85|90.25|88.05|90.05|87.85|0
1643963670000|2022-02-04 08:34:30|89.97|87.77|89.89|87.69|90.01|87.81|89.89|87.69|0
1643963680000|2022-02-04 08:34:40|89.97|87.77|89.97|87.77|89.97|87.77|89.89|87.69|0
1643963690000|2022-02-04 08:34:50|89.89|87.69|89.81|87.61|89.89|87.69|89.81|87.61|0
1643963700000|2022-02-04 08:35:00|89.74|87.54|89.81|87.61|89.81|87.61|89.74|87.54|0
1643963710000|2022-02-04 08:35:10|89.74|87.54|89.74|87.54|89.74|87.54|89.66|87.46|0
1643963720000|2022-02-04 08:35:20|89.89|87.69|89.74|87.54|89.89|87.69|89.74|87.54|0
1643963730000|2022-02-04 08:35:30|89.81|87.61|89.3|87.1|89.81|87.61|89.3|87.1|0
1643963740000|2022-02-04 08:35:40|89.26|87.06|89.26|87.06|89.34|87.14|89.26|87.06|0
1643963750000|2022-02-04 08:35:50|89.18|86.98|89.26|87.06|89.26|87.06|89.18|86.98|0
1643963760000|2022-02-04 08:36:00|89.18|86.98|89.38|87.18|89.38|87.18|89.18|86.98|0
1643963770000|2022-02-04 08:36:10|89.54|87.34|89.69|87.49|89.69|87.49|89.54|87.34|0
1643963780000|2022-02-04 08:36:20|89.61|87.41|89.34|87.14|89.61|87.41|89.34|87.14|0
1643963790000|2022-02-04 08:36:30|89.3|87.1|89.34|87.14|89.34|87.14|89.3|87.1|0
1643963800000|2022-02-04 08:36:40|89.18|86.98|89.18|86.98|89.26|87.06|89.18|86.98|0
1643963810000|2022-02-04 08:36:50|89.1|86.9|89.42|87.22|89.42|87.22|89.1|86.9|0
1643963820000|2022-02-04 08:37:00|89.34|87.14|89.38|87.18|89.38|87.18|89.34|87.14|0
1643963830000|2022-02-04 08:37:10|89.34|87.14|89.58|87.38|89.73|87.53|89.34|87.14|0
1643963840000|2022-02-04 08:37:20|89.81|87.61|89.81|87.61|89.81|87.61|89.73|87.53|0
1643963850000|2022-02-04 08:37:30|89.77|87.57|89.73|87.53|89.81|87.61|89.73|87.53|0
1643963860000|2022-02-04 08:37:40|89.69|87.49|89.69|87.49|89.69|87.49|89.66|87.46|0
1643963870000|2022-02-04 08:37:50|89.89|87.69|89.81|87.61|89.89|87.69|89.81|87.61|0
1643963880000|2022-02-04 08:38:00|89.77|87.57|89.73|87.53|89.77|87.57|89.66|87.46|0
1643963890000|2022-02-04 08:38:10|89.66|87.46|89.66|87.46|89.73|87.53|89.66|87.46|0
1643963900000|2022-02-04 08:38:20|89.61|87.41|89.42|87.22|89.61|87.41|89.34|87.14|0
1643963910000|2022-02-04 08:38:30|89.18|86.98|89.14|86.94|89.18|86.98|89.14|86.94|0
1643963920000|2022-02-04 08:38:40|89.3|87.1|89.26|87.06|89.34|87.14|89.26|87.06|0
1643963930000|2022-02-04 08:38:50|89.18|86.98|89.3|87.1|89.3|87.1|89.18|86.98|0
1643963940000|2022-02-04 08:39:00|89.26|87.06|89.34|87.14|89.34|87.14|89.26|87.06|0
1643963950000|2022-02-04 08:39:10|89.3|87.1|89.1|86.9|89.34|87.14|89.1|86.9|0
1643963960000|2022-02-04 08:39:20|89.02|86.82|89.18|86.98|89.18|86.98|89.02|86.82|0
1643963970000|2022-02-04 08:39:30|89.1|86.9|89.18|86.98|89.18|86.98|89.1|86.9|0
1643963980000|2022-02-04 08:39:40|89.14|86.94|89.42|87.22|89.42|87.22|89.14|86.94|0
1643963990000|2022-02-04 08:39:50|89.38|87.18|89.38|87.18|89.38|87.18|89.34|87.14|0
1643964000000|2022-02-04 08:40:00|89.34|87.14|89.34|87.14|89.38|87.18|89.34|87.14|0
1643964010000|2022-02-04 08:40:10|89.26|87.06|89.02|86.82|89.26|87.06|89.02|86.82|0
1643964020000|2022-02-04 08:40:20|89.06|86.86|89.06|86.86|89.14|86.94|89.06|86.86|0
1643964030000|2022-02-04 08:40:30|88.94|86.74|88.87|86.67|88.94|86.74|88.87|86.67|0
1643964040000|2022-02-04 08:40:40|88.71|86.51|88.63|86.43|88.79|86.59|88.63|86.43|0
1643964050000|2022-02-04 08:40:50|88.43|86.23|88.4|86.2|88.47|86.27|88.4|86.2|0
1643964060000|2022-02-04 08:41:00|88.55|86.35|88.43|86.23|88.55|86.35|88.43|86.23|0
1643964070000|2022-02-04 08:41:10|88.55|86.35|88.47|86.27|88.55|86.35|88.43|86.23|0
1643964080000|2022-02-04 08:41:20|88.4|86.2|88.43|86.23|88.43|86.23|88.4|86.2|0
1643964090000|2022-02-04 08:41:30|88.32|86.12|88.35|86.15|88.43|86.23|88.32|86.12|0
1643964100000|2022-02-04 08:41:40|88.32|86.12|88.4|86.2|88.4|86.2|88.32|86.12|0
1643964110000|2022-02-04 08:41:50|88.32|86.12|88.32|86.12|88.32|86.12|88.24|86.04|0
1643964120000|2022-02-04 08:42:00|88.24|86.04|88.24|86.04|88.32|86.12|88.24|86.04|0
1643964130000|2022-02-04 08:42:10|88.16|85.96|88.32|86.12|88.32|86.12|88.16|85.96|0
1643964140000|2022-02-04 08:42:20|88.4|86.2|88.35|86.15|88.4|86.2|88.32|86.12|0
1643964150000|2022-02-04 08:42:30|88.32|86.12|88.71|86.51|88.71|86.51|88.32|86.12|0
1643964160000|2022-02-04 08:42:40|88.63|86.43|88.47|86.27|88.63|86.43|88.47|86.27|0
1643964170000|2022-02-04 08:42:50|88.35|86.15|88.39|86.19|88.55|86.35|88.32|86.12|0
1643964180000|2022-02-04 08:43:00|88.47|86.27|88.47|86.27|88.55|86.35|88.47|86.27|0
1643964190000|2022-02-04 08:43:10|88.24|86.04|88.47|86.27|88.47|86.27|88.24|86.04|0
1643964200000|2022-02-04 08:43:20|88.55|86.35|88.63|86.43|88.63|86.43|88.55|86.35|0
1643964210000|2022-02-04 08:43:30|88.67|86.47|88.63|86.43|88.67|86.47|88.63|86.43|0
1643964220000|2022-02-04 08:43:40|88.67|86.47|88.87|86.67|88.87|86.67|88.67|86.47|0
1643964230000|2022-02-04 08:43:50|88.94|86.74|88.94|86.74|89.1|86.9|88.94|86.74|0
1643964240000|2022-02-04 08:44:00|89.02|86.82|89.02|86.82|89.06|86.86|89.02|86.82|0
1643964250000|2022-02-04 08:44:10|89.18|86.98|89.14|86.94|89.18|86.98|89.1|86.9|0
1643964260000|2022-02-04 08:44:20|89.06|86.86|89.26|87.06|89.26|87.06|89.06|86.86|0
1643964270000|2022-02-04 08:44:30|89.42|87.22|89.57|87.37|89.57|87.37|89.42|87.22|0
1643964280000|2022-02-04 08:44:40|89.34|87.14|89.26|87.06|89.34|87.14|89.26|87.06|0
1643964290000|2022-02-04 08:44:50|89.42|87.22|89.14|86.94|89.42|87.22|89.14|86.94|0
1643964300000|2022-02-04 08:45:00|89.22|87.02|89.22|87.02|89.34|87.14|89.22|87.02|0
1643964310000|2022-02-04 08:45:10|89.18|86.98|89.18|86.98|89.22|87.02|89.18|86.98|0
1643964320000|2022-02-04 08:45:20|88.94|86.74|88.79|86.59|88.94|86.74|88.79|86.59|0
1643964330000|2022-02-04 08:45:30|88.74|86.54|88.9|86.7|88.9|86.7|88.74|86.54|0
1643964340000|2022-02-04 08:45:40|88.79|86.59|89.1|86.9|89.1|86.9|88.79|86.59|0
1643964350000|2022-02-04 08:45:50|89.02|86.82|88.82|86.62|89.02|86.82|88.82|86.62|0
1643964360000|2022-02-04 08:46:00|88.94|86.74|88.63|86.43|88.94|86.74|88.63|86.43|0
1643964370000|2022-02-04 08:46:10|88.55|86.35|88.63|86.43|88.63|86.43|88.55|86.35|0
1643964380000|2022-02-04 08:46:20|88.55|86.35|88.63|86.43|88.63|86.43|88.55|86.35|0
1643964390000|2022-02-04 08:46:30|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1643964400000|2022-02-04 08:46:40|88.86|86.66|88.79|86.59|88.86|86.66|88.79|86.59|0
1643964410000|2022-02-04 08:46:50|88.47|86.27|88.47|86.27|88.47|86.27|88.47|86.27|0
1643964420000|2022-02-04 08:47:00|88.43|86.23|88.39|86.19|88.43|86.23|88.39|86.19|0
1643964430000|2022-02-04 08:47:10|88.55|86.35|88.47|86.27|88.55|86.35|88.39|86.19|0
1643964440000|2022-02-04 08:47:20|88.39|86.19|88.24|86.04|88.39|86.19|88.24|86.04|0
1643964450000|2022-02-04 08:47:30|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1643964460000|2022-02-04 08:47:40|88.08|85.88|88.08|85.88|88.16|85.96|88.08|85.88|0
1643964470000|2022-02-04 08:47:50|88.12|85.92|88.12|85.92|88.12|85.92|88.08|85.88|0
1643964480000|2022-02-04 08:48:00|88.08|85.88|87.85|85.65|88.08|85.88|87.85|85.65|0
1643964490000|2022-02-04 08:48:10|87.77|85.57|88.08|85.88|88.08|85.88|87.77|85.57|0
1643964500000|2022-02-04 08:48:20|87.92|85.72|87.92|85.72|87.92|85.72|87.85|85.65|0
1643964510000|2022-02-04 08:48:30|87.85|85.65|87.92|85.72|87.92|85.72|87.85|85.65|0
1643964520000|2022-02-04 08:48:40|88|85.8|87.92|85.72|88|85.8|87.92|85.72|0
1643964530000|2022-02-04 08:48:50|88|85.8|88.24|86.04|88.24|86.04|88|85.8|0
1643964540000|2022-02-04 08:49:00|88.08|85.88|88.24|86.04|88.24|86.04|88.08|85.88|0
1643964550000|2022-02-04 08:49:10|88.16|85.96|88.08|85.88|88.24|86.04|88.08|85.88|0
1643964560000|2022-02-04 08:49:20|88.16|85.96|88.24|86.04|88.24|86.04|88.08|85.88|0
1643964570000|2022-02-04 08:49:30|88.39|86.19|88.31|86.11|88.39|86.19|88.24|86.04|0
1643964580000|2022-02-04 08:49:40|88.16|85.96|88.08|85.88|88.24|86.04|88.08|85.88|0
1643964590000|2022-02-04 08:49:50|87.85|85.65|88|85.8|88|85.8|87.85|85.65|0
1643964600000|2022-02-04 08:50:00|87.92|85.72|87.96|85.76|88|85.8|87.92|85.72|0
1643964610000|2022-02-04 08:50:10|88|85.8|88.08|85.88|88.08|85.88|88|85.8|0
1643964620000|2022-02-04 08:50:20|87.92|85.72|87.88|85.68|87.92|85.72|87.88|85.68|0
1643964630000|2022-02-04 08:50:30|87.92|85.72|87.85|85.65|87.92|85.72|87.85|85.65|0
1643964640000|2022-02-04 08:50:40|87.77|85.57|87.61|85.41|87.77|85.57|87.61|85.41|0
1643964650000|2022-02-04 08:50:50|87.69|85.49|87.38|85.18|87.69|85.49|87.38|85.18|0
1643964660000|2022-02-04 08:51:00|87.34|85.14|87.38|85.18|87.38|85.18|87.3|85.1|0
1643964670000|2022-02-04 08:51:10|87.46|85.26|87.65|85.45|87.8|85.6|87.46|85.26|0
1643964680000|2022-02-04 08:51:20|87.73|85.53|87.69|85.49|87.77|85.57|87.69|85.49|0
1643964690000|2022-02-04 08:51:30|87.61|85.41|87.92|85.72|87.92|85.72|87.61|85.41|0
1643964700000|2022-02-04 08:51:40|88|85.8|87.96|85.76|88|85.8|87.96|85.76|0
1643964710000|2022-02-04 08:51:50|88|85.8|87.96|85.76|88|85.8|87.96|85.76|0
1643964720000|2022-02-04 08:52:00|88|85.8|88.19|85.99|88.23|86.03|87.96|85.76|0
1643964730000|2022-02-04 08:52:10|88.08|85.88|88.04|85.84|88.08|85.88|88.04|85.84|0
1643964740000|2022-02-04 08:52:20|88.16|85.96|88.12|85.92|88.16|85.96|88.08|85.88|0
1643964750000|2022-02-04 08:52:30|88.08|85.88|88.08|85.88|88.08|85.88|88|85.8|0
1643964760000|2022-02-04 08:52:40|88.12|85.92|88.16|85.96|88.16|85.96|88.12|85.92|0
1643964770000|2022-02-04 08:52:50|88.23|86.03|88.31|86.11|88.31|86.11|88.23|86.03|0
1643964780000|2022-02-04 08:53:00|88.23|86.03|87.77|85.57|88.23|86.03|87.77|85.57|0
1643964790000|2022-02-04 08:53:10|87.88|85.68|87.77|85.57|87.88|85.68|87.61|85.41|0
1643964800000|2022-02-04 08:53:20|87.69|85.49|87.69|85.49|87.69|85.49|87.53|85.33|0
1643964810000|2022-02-04 08:53:30|87.92|85.72|87.84|85.64|87.92|85.72|87.84|85.64|0
1643964820000|2022-02-04 08:53:40|87.53|85.33|87.57|85.37|87.57|85.37|87.53|85.33|0
1643964830000|2022-02-04 08:53:50|87.61|85.41|87.65|85.45|87.65|85.45|87.61|85.41|0
1643964840000|2022-02-04 08:54:00|87.69|85.49|87.84|85.64|87.84|85.64|87.69|85.49|0
1643964850000|2022-02-04 08:54:10|87.8|85.6|87.77|85.57|87.8|85.6|87.77|85.57|0
1643964860000|2022-02-04 08:54:20|87.8|85.6|87.77|85.57|87.8|85.6|87.77|85.57|0
1643964870000|2022-02-04 08:54:30|87.92|85.72|88|85.8|88|85.8|87.92|85.72|0
1643964880000|2022-02-04 08:54:40|88.08|85.88|88.16|85.96|88.16|85.96|88.08|85.88|0
1643964890000|2022-02-04 08:54:50|88.08|85.88|88.23|86.03|88.23|86.03|88.08|85.88|0
1643964900000|2022-02-04 08:55:00|88.27|86.07|88.39|86.19|88.47|86.27|88.27|86.07|0
1643964910000|2022-02-04 08:55:10|88.43|86.23|88.7|86.5|88.7|86.5|88.43|86.23|0
1643964920000|2022-02-04 08:55:20|88.66|86.46|88.66|86.46|88.7|86.5|88.66|86.46|0
1643964930000|2022-02-04 08:55:30|88.62|86.42|88.74|86.54|88.78|86.58|88.62|86.42|0
1643964940000|2022-02-04 08:55:40|88.7|86.5|88.62|86.42|88.74|86.54|88.62|86.42|0
1643964950000|2022-02-04 08:55:50|88.7|86.5|88.78|86.58|88.78|86.58|88.7|86.5|0
1643964960000|2022-02-04 08:56:00|88.86|86.66|88.94|86.74|88.94|86.74|88.78|86.58|0
1643964970000|2022-02-04 08:56:10|88.9|86.7|88.94|86.74|88.94|86.74|88.9|86.7|0
1643964980000|2022-02-04 08:56:20|88.9|86.7|88.94|86.74|88.94|86.74|88.9|86.7|0
1643964990000|2022-02-04 08:56:30|88.86|86.66|88.86|86.66|88.94|86.74|88.86|86.66|0
1643965000000|2022-02-04 08:56:40|88.82|86.62|88.82|86.62|88.82|86.62|88.82|86.62|0
1643965010000|2022-02-04 08:56:50|88.7|86.5|88.47|86.27|88.78|86.58|88.47|86.27|0
1643965020000|2022-02-04 08:57:00|88.43|86.23|88.39|86.19|88.47|86.27|88.39|86.19|0
1643965030000|2022-02-04 08:57:10|88.35|86.15|88.39|86.19|88.47|86.27|88.35|86.15|0
1643965040000|2022-02-04 08:57:20|88.55|86.35|88.55|86.35|88.62|86.42|88.47|86.27|0
1643965050000|2022-02-04 08:57:30|88.62|86.42|88.7|86.5|88.7|86.5|88.58|86.38|0
1643965060000|2022-02-04 08:57:40|88.78|86.58|88.74|86.54|88.82|86.62|88.74|86.54|0
1643965070000|2022-02-04 08:57:50|88.7|86.5|88.7|86.5|88.7|86.5|88.66|86.46|0
1643965080000|2022-02-04 08:58:00|88.78|86.58|89.17|86.97|89.17|86.97|88.78|86.58|0
1643965090000|2022-02-04 08:58:10|89.13|86.93|89.17|86.97|89.17|86.97|89.13|86.93|0
1643965100000|2022-02-04 08:58:20|89.25|87.05|89.41|87.21|89.41|87.21|89.25|87.05|0
1643965110000|2022-02-04 08:58:30|89.25|87.05|89.17|86.97|89.25|87.05|89.17|86.97|0
1643965120000|2022-02-04 08:58:40|89.25|87.05|89.09|86.89|89.29|87.09|89.09|86.89|0
1643965130000|2022-02-04 08:58:50|88.94|86.74|88.97|86.77|88.97|86.77|88.94|86.74|0
1643965140000|2022-02-04 08:59:00|89.02|86.82|88.94|86.74|89.02|86.82|88.94|86.74|0
1643965150000|2022-02-04 08:59:10|89.09|86.89|89.09|86.89|89.09|86.89|89.02|86.82|0
1643965160000|2022-02-04 08:59:20|88.94|86.74|88.9|86.7|88.94|86.74|88.86|86.66|0
1643965170000|2022-02-04 08:59:30|88.94|86.74|89.09|86.89|89.09|86.89|88.94|86.74|0
1643965180000|2022-02-04 08:59:40|89.17|86.97|88.94|86.74|89.25|87.05|88.94|86.74|0
1643965190000|2022-02-04 08:59:50|89.02|86.82|89.02|86.82|89.02|86.82|88.94|86.74|0
1643965200000|2022-02-04 09:00:00|88.94|86.74|89.09|86.89|89.17|86.97|88.94|86.74|0
1643965210000|2022-02-04 09:00:10|88.94|86.74|88.7|86.5|88.94|86.74|88.7|86.5|0
1643965220000|2022-02-04 09:00:20|88.74|86.54|88.62|86.42|88.74|86.54|88.62|86.42|0
1643965230000|2022-02-04 09:00:30|88.43|86.23|88.43|86.23|88.43|86.23|88.43|86.23|0
1643965240000|2022-02-04 09:00:40|88.47|86.27|88.39|86.19|88.47|86.27|88.39|86.19|0
1643965250000|2022-02-04 09:00:50|88.42|86.22|88.74|86.54|88.78|86.58|88.39|86.19|0
1643965260000|2022-02-04 09:01:00|88.7|86.5|88.82|86.62|88.82|86.62|88.7|86.5|0
1643965270000|2022-02-04 09:01:10|88.86|86.66|89.09|86.89|89.09|86.89|88.86|86.66|0
1643965280000|2022-02-04 09:01:20|89.17|86.97|89.49|87.29|89.49|87.29|89.17|86.97|0
1643965290000|2022-02-04 09:01:30|89.57|87.37|89.6|87.4|89.65|87.45|89.57|87.37|0
1643965300000|2022-02-04 09:01:40|89.72|87.52|89.8|87.6|89.8|87.6|89.72|87.52|0
1643965310000|2022-02-04 09:01:50|89.76|87.56|89.96|87.76|89.96|87.76|89.76|87.56|0
1643965320000|2022-02-04 09:02:00|90.08|87.88|89.88|87.68|90.08|87.88|89.88|87.68|0
1643965330000|2022-02-04 09:02:10|89.8|87.6|89.49|87.29|89.8|87.6|89.49|87.29|0
1643965340000|2022-02-04 09:02:20|89.52|87.32|89.41|87.21|89.52|87.32|89.41|87.21|0
1643965350000|2022-02-04 09:02:30|89.37|87.17|89.33|87.13|89.41|87.21|89.33|87.13|0
1643965360000|2022-02-04 09:02:40|89.37|87.17|89.25|87.05|89.37|87.17|89.25|87.05|0
1643965370000|2022-02-04 09:02:50|89.09|86.89|89.25|87.05|89.33|87.13|89.09|86.89|0
1643965380000|2022-02-04 09:03:00|89.33|87.13|89.05|86.85|89.33|87.13|89.05|86.85|0
1643965390000|2022-02-04 09:03:10|89.17|86.97|89.17|86.97|89.17|86.97|89.09|86.89|0
1643965400000|2022-02-04 09:03:20|89.33|87.13|89.33|87.13|89.33|87.13|89.29|87.09|0
1643965410000|2022-02-04 09:03:30|89.25|87.05|89.57|87.37|89.57|87.37|89.25|87.05|0
1643965420000|2022-02-04 09:03:40|89.6|87.4|89.41|87.21|89.6|87.4|89.41|87.21|0
1643965430000|2022-02-04 09:03:50|89.33|87.13|89.33|87.13|89.41|87.21|89.33|87.13|0
1643965440000|2022-02-04 09:04:00|89.37|87.17|89.29|87.09|89.37|87.17|89.25|87.05|0
1643965450000|2022-02-04 09:04:10|89.25|87.05|89.01|86.81|89.25|87.05|89.01|86.81|0
1643965460000|2022-02-04 09:04:20|89.09|86.89|89.09|86.89|89.09|86.89|89.09|86.89|0
1643965470000|2022-02-04 09:04:30|88.93|86.73|88.89|86.69|88.97|86.77|88.89|86.69|0
1643965480000|2022-02-04 09:04:40|88.86|86.66|88.78|86.58|88.86|86.66|88.78|86.58|0
1643965490000|2022-02-04 09:04:50|88.74|86.54|88.7|86.5|88.74|86.54|88.7|86.5|0
1643965500000|2022-02-04 09:05:00|88.78|86.58|88.93|86.73|88.93|86.73|88.78|86.58|0
1643965510000|2022-02-04 09:05:10|88.82|86.62|89.01|86.81|89.09|86.89|88.78|86.58|0
1643965520000|2022-02-04 09:05:20|88.93|86.73|88.86|86.66|88.93|86.73|88.86|86.66|0
1643965530000|2022-02-04 09:05:30|88.89|86.69|88.74|86.54|88.93|86.73|88.74|86.54|0
1643965540000|2022-02-04 09:05:40|88.81|86.61|88.86|86.66|88.86|86.66|88.78|86.58|0
1643965550000|2022-02-04 09:05:50|88.93|86.73|88.93|86.73|88.93|86.73|88.93|86.73|0
1643965560000|2022-02-04 09:06:00|88.86|86.66|88.97|86.77|88.97|86.77|88.86|86.66|0
1643965570000|2022-02-04 09:06:10|88.86|86.66|88.78|86.58|88.86|86.66|88.78|86.58|0
1643965580000|2022-02-04 09:06:20|88.86|86.66|88.93|86.73|88.93|86.73|88.86|86.66|0
1643965590000|2022-02-04 09:06:30|88.86|86.66|88.86|86.66|88.86|86.66|88.7|86.5|0
1643965600000|2022-02-04 09:06:40|88.89|86.69|89.01|86.81|89.01|86.81|88.89|86.69|0
1643965610000|2022-02-04 09:06:50|89.09|86.89|89.09|86.89|89.09|86.89|89.01|86.81|0
1643965620000|2022-02-04 09:07:00|89.05|86.85|88.7|86.5|89.05|86.85|88.7|86.5|0
1643965630000|2022-02-04 09:07:10|88.74|86.54|88.78|86.58|88.78|86.58|88.74|86.54|0
1643965640000|2022-02-04 09:07:20|88.7|86.5|88.62|86.42|88.7|86.5|88.58|86.38|0
1643965650000|2022-02-04 09:07:30|88.78|86.58|88.85|86.65|88.85|86.65|88.78|86.58|0
1643965660000|2022-02-04 09:07:40|88.89|86.69|89.09|86.89|89.09|86.89|88.89|86.69|0
1643965670000|2022-02-04 09:07:50|89.01|86.81|88.93|86.73|89.01|86.81|88.93|86.73|0
1643965680000|2022-02-04 09:08:00|88.81|86.61|88.7|86.5|88.85|86.65|88.7|86.5|0
1643965690000|2022-02-04 09:08:10|88.54|86.34|88.58|86.38|88.58|86.38|88.46|86.26|0
1643965700000|2022-02-04 09:08:20|88.62|86.42|88.5|86.3|88.62|86.42|88.5|86.3|0
1643965710000|2022-02-04 09:08:30|88.46|86.26|88.23|86.03|88.46|86.26|88.23|86.03|0
1643965720000|2022-02-04 09:08:40|88.15|85.95|88.38|86.18|88.38|86.18|88.15|85.95|0
1643965730000|2022-02-04 09:08:50|88.31|86.11|88.23|86.03|88.31|86.11|88.23|86.03|0
1643965740000|2022-02-04 09:09:00|88.19|85.99|88.19|85.99|88.23|86.03|88.19|85.99|0
1643965750000|2022-02-04 09:09:10|88.23|86.03|88.38|86.18|88.54|86.34|88.23|86.03|0
1643965760000|2022-02-04 09:09:20|88.31|86.11|88.03|85.83|88.31|86.11|88.03|85.83|0
1643965770000|2022-02-04 09:09:30|88.07|85.87|88.15|85.95|88.15|85.95|88.07|85.87|0
1643965780000|2022-02-04 09:09:40|88.07|85.87|87.92|85.72|88.07|85.87|87.84|85.64|0
1643965790000|2022-02-04 09:09:50|87.87|85.67|87.84|85.64|87.91|85.71|87.84|85.64|0
1643965800000|2022-02-04 09:10:00|87.91|85.71|87.84|85.64|87.91|85.71|87.84|85.64|0
1643965810000|2022-02-04 09:10:10|87.95|85.75|88.15|85.95|88.15|85.95|87.95|85.75|0
1643965820000|2022-02-04 09:10:20|88.11|85.91|88.15|85.95|88.15|85.95|88.11|85.91|0
1643965830000|2022-02-04 09:10:30|88.07|85.87|88.07|85.87|88.07|85.87|87.99|85.79|0
1643965840000|2022-02-04 09:10:40|88.15|85.95|88.07|85.87|88.15|85.95|88.07|85.87|0
1643965850000|2022-02-04 09:10:50|88.15|85.95|88.23|86.03|88.23|86.03|88.15|85.95|0
1643965860000|2022-02-04 09:11:00|88.15|85.95|88.3|86.1|88.3|86.1|88.15|85.95|0
1643965870000|2022-02-04 09:11:10|88.42|86.22|88.38|86.18|88.42|86.22|88.3|86.1|0
1643965880000|2022-02-04 09:11:20|88.34|86.14|88.23|86.03|88.34|86.14|88.23|86.03|0
1643965890000|2022-02-04 09:11:30|88.3|86.1|88.3|86.1|88.38|86.18|88.3|86.1|0
1643965900000|2022-02-04 09:11:40|88.38|86.18|88.3|86.1|88.38|86.18|88.3|86.1|0
1643965910000|2022-02-04 09:11:50|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1643965920000|2022-02-04 09:12:00|88.07|85.87|87.8|85.6|88.07|85.87|87.8|85.6|0
1643965930000|2022-02-04 09:12:10|87.99|85.79|87.99|85.79|88.07|85.87|87.91|85.71|0
1643965940000|2022-02-04 09:12:20|88.07|85.87|87.91|85.71|88.07|85.87|87.91|85.71|0
1643965950000|2022-02-04 09:12:30|87.8|85.6|87.76|85.56|87.8|85.6|87.68|85.48|0
1643965960000|2022-02-04 09:12:40|87.68|85.48|87.6|85.4|87.76|85.56|87.6|85.4|0
1643965970000|2022-02-04 09:12:50|87.52|85.32|87.45|85.25|87.52|85.32|87.45|85.25|0
1643965980000|2022-02-04 09:13:00|87.6|85.4|87.72|85.52|87.76|85.56|87.6|85.4|0
1643965990000|2022-02-04 09:13:10|87.68|85.48|87.52|85.32|87.68|85.48|87.52|85.32|0
1643966000000|2022-02-04 09:13:20|87.6|85.4|87.68|85.48|87.68|85.48|87.6|85.4|0
1643966010000|2022-02-04 09:13:30|87.72|85.52|87.72|85.52|87.72|85.52|87.72|85.52|0
1643966020000|2022-02-04 09:13:40|87.68|85.48|87.64|85.44|87.76|85.56|87.64|85.44|0
1643966030000|2022-02-04 09:13:50|87.6|85.4|87.52|85.32|87.6|85.4|87.52|85.32|0
1643966040000|2022-02-04 09:14:00|87.6|85.4|85.05|82.85|87.6|85.4|85.05|82.85|0
1643966050000|2022-02-04 09:14:10|84.98|82.78|85.13|82.93|85.13|82.93|84.98|82.78|0
1643966060000|2022-02-04 09:14:20|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1643966070000|2022-02-04 09:14:30|85.51|83.31|86.66|84.46|86.66|84.46|85.51|83.31|0
1643966080000|2022-02-04 09:14:40|87.66|85.46|89.67|87.47|89.71|87.51|87.66|85.46|0
1643966090000|2022-02-04 09:14:50|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1643966100000|2022-02-04 09:15:00|88.99|86.79|89.23|87.03|89.23|87.03|88.99|86.79|0
1643966110000|2022-02-04 09:15:10|89.3|87.1|89.42|87.22|89.42|87.22|89.23|87.03|0
1643966120000|2022-02-04 09:15:20|89.62|87.42|89.62|87.42|89.62|87.42|89.58|87.38|0
1643966130000|2022-02-04 09:15:30|89.7|87.5|89.7|87.5|89.7|87.5|89.66|87.46|0
1643966140000|2022-02-04 09:15:40|89.78|87.58|89.54|87.34|89.78|87.58|89.54|87.34|0
1643966150000|2022-02-04 09:15:50|89.38|87.18|89.38|87.18|89.38|87.18|89.34|87.14|0
1643966160000|2022-02-04 09:16:00|89.3|87.1|89.38|87.18|89.38|87.18|89.26|87.06|0
1643966170000|2022-02-04 09:16:10|89.23|87.03|88.91|86.71|89.23|87.03|88.91|86.71|0
1643966180000|2022-02-04 09:16:20|88.99|86.79|88.91|86.71|88.99|86.79|88.91|86.71|0
1643966190000|2022-02-04 09:16:30|88.83|86.63|88.75|86.55|88.83|86.63|88.68|86.48|0
1643966200000|2022-02-04 09:16:40|88.83|86.63|88.68|86.48|88.83|86.63|88.68|86.48|0
1643966210000|2022-02-04 09:16:50|88.79|86.59|88.83|86.63|88.87|86.67|88.79|86.59|0
1643966220000|2022-02-04 09:17:00|88.87|86.67|88.99|86.79|88.99|86.79|88.83|86.63|0
1643966230000|2022-02-04 09:17:10|88.95|86.75|88.99|86.79|88.99|86.79|88.95|86.75|0
1643966240000|2022-02-04 09:17:20|88.95|86.75|88.99|86.79|88.99|86.79|88.95|86.75|0
1643966250000|2022-02-04 09:17:30|88.95|86.75|88.91|86.71|88.99|86.79|88.83|86.63|0
1643966260000|2022-02-04 09:17:40|88.95|86.75|88.68|86.48|88.99|86.79|88.68|86.48|0
1643966270000|2022-02-04 09:17:50|88.75|86.55|88.68|86.48|88.75|86.55|88.68|86.48|0
1643966280000|2022-02-04 09:18:00|88.6|86.4|88.6|86.4|88.68|86.48|88.6|86.4|0
1643966290000|2022-02-04 09:18:10|88.68|86.48|88.83|86.63|88.83|86.63|88.68|86.48|0
1643966300000|2022-02-04 09:18:20|88.71|86.51|88.36|86.16|88.71|86.51|88.36|86.16|0
1643966310000|2022-02-04 09:18:30|88.44|86.24|88.36|86.16|88.44|86.24|88.28|86.08|0
1643966320000|2022-02-04 09:18:40|88.28|86.08|88.36|86.16|88.36|86.16|88.28|86.08|0
1643966330000|2022-02-04 09:18:50|88.4|86.2|88.6|86.4|88.6|86.4|88.4|86.2|0
1643966340000|2022-02-04 09:19:00|88.52|86.32|88.67|86.47|88.67|86.47|88.52|86.32|0
1643966350000|2022-02-04 09:19:10|88.75|86.55|88.67|86.47|88.75|86.55|88.67|86.47|0
1643966360000|2022-02-04 09:19:20|88.71|86.51|88.63|86.43|88.71|86.51|88.6|86.4|0
1643966370000|2022-02-04 09:19:30|88.6|86.4|88.67|86.47|88.67|86.47|88.6|86.4|0
1643966380000|2022-02-04 09:19:40|88.52|86.32|88.6|86.4|88.6|86.4|88.52|86.32|0
1643966390000|2022-02-04 09:19:50|88.56|86.36|88.6|86.4|88.67|86.47|88.56|86.36|0
1643966400000|2022-02-04 09:20:00|88.52|86.32|88.36|86.16|88.52|86.32|88.36|86.16|0
1643966410000|2022-02-04 09:20:10|88.28|86.08|88.44|86.24|88.44|86.24|88.28|86.08|0
1643966420000|2022-02-04 09:20:20|88.36|86.16|88.4|86.2|88.4|86.2|88.36|86.16|0
1643966430000|2022-02-04 09:20:30|88.36|86.16|88.4|86.2|88.4|86.2|88.36|86.16|0
1643966440000|2022-02-04 09:20:40|88.44|86.24|88.28|86.08|88.44|86.24|88.28|86.08|0
1643966450000|2022-02-04 09:20:50|88.32|86.12|88.28|86.08|88.4|86.2|88.28|86.08|0
1643966460000|2022-02-04 09:21:00|88.32|86.12|88.05|85.85|88.32|86.12|88.05|85.85|0
1643966470000|2022-02-04 09:21:10|87.97|85.77|87.82|85.62|87.97|85.77|87.82|85.62|0
1643966480000|2022-02-04 09:21:20|87.66|85.46|87.66|85.46|87.66|85.46|87.43|85.23|0
1643966490000|2022-02-04 09:21:30|87.58|85.38|87.74|85.54|87.74|85.54|87.58|85.38|0
1643966500000|2022-02-04 09:21:40|87.82|85.62|87.51|85.31|87.82|85.62|87.51|85.31|0
1643966510000|2022-02-04 09:21:50|87.58|85.38|87.66|85.46|87.66|85.46|87.58|85.38|0
1643966520000|2022-02-04 09:22:00|87.58|85.38|87.58|85.38|87.62|85.42|87.58|85.38|0
1643966530000|2022-02-04 09:22:10|87.74|85.54|87.74|85.54|87.82|85.62|87.74|85.54|0
1643966540000|2022-02-04 09:22:20|87.66|85.46|87.43|85.23|87.66|85.46|87.43|85.23|0
1643966550000|2022-02-04 09:22:30|87.35|85.15|87.43|85.23|87.43|85.23|87.35|85.15|0
1643966560000|2022-02-04 09:22:40|87.35|85.15|87.43|85.23|87.46|85.26|87.35|85.15|0
1643966570000|2022-02-04 09:22:50|87.51|85.31|87.51|85.31|87.51|85.31|87.43|85.23|0
1643966580000|2022-02-04 09:23:00|87.43|85.23|87.43|85.23|87.43|85.23|87.35|85.15|0
1643966590000|2022-02-04 09:23:10|87.35|85.15|87.35|85.15|87.46|85.26|87.35|85.15|0
1643966600000|2022-02-04 09:23:20|87.43|85.23|87.43|85.23|87.43|85.23|87.43|85.23|0
1643966610000|2022-02-04 09:23:30|87.35|85.15|87.27|85.07|87.35|85.15|87.27|85.07|0
1643966620000|2022-02-04 09:23:40|87.43|85.23|87.58|85.38|87.58|85.38|87.39|85.19|0
1643966630000|2022-02-04 09:23:50|87.5|85.3|87.66|85.46|87.66|85.46|87.5|85.3|0
1643966640000|2022-02-04 09:24:00|87.58|85.38|87.5|85.3|87.66|85.46|87.5|85.3|0
1643966650000|2022-02-04 09:24:10|87.43|85.23|87.46|85.26|87.5|85.3|87.43|85.23|0
1643966660000|2022-02-04 09:24:20|87.5|85.3|87.58|85.38|87.58|85.38|87.5|85.3|0
1643966670000|2022-02-04 09:24:30|87.62|85.42|87.58|85.38|87.62|85.42|87.58|85.38|0
1643966680000|2022-02-04 09:24:40|87.66|85.46|87.62|85.42|87.66|85.46|87.62|85.42|0
1643966690000|2022-02-04 09:24:50|87.66|85.46|87.74|85.54|87.89|85.69|87.66|85.46|0
1643966700000|2022-02-04 09:25:00|87.81|85.61|87.89|85.69|87.89|85.69|87.81|85.61|0
1643966710000|2022-02-04 09:25:10|87.81|85.61|87.43|85.23|87.81|85.61|87.43|85.23|0
1643966720000|2022-02-04 09:25:20|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1643966730000|2022-02-04 09:25:30|87.43|85.23|87.58|85.38|87.58|85.38|87.43|85.23|0
1643966740000|2022-02-04 09:25:40|87.35|85.15|87.27|85.07|87.35|85.15|87.27|85.07|0
1643966750000|2022-02-04 09:25:50|87.04|84.84|87.19|84.99|87.27|85.07|87.04|84.84|0
1643966760000|2022-02-04 09:26:00|86.89|84.69|87.5|85.3|87.5|85.3|86.89|84.69|0
1643966770000|2022-02-04 09:26:10|87.58|85.38|87.5|85.3|87.58|85.38|87.46|85.26|0
1643966780000|2022-02-04 09:26:20|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1643966790000|2022-02-04 09:26:30|87.66|85.46|87.58|85.38|87.66|85.46|87.58|85.38|0
1643966800000|2022-02-04 09:26:40|87.66|85.46|87.81|85.61|87.81|85.61|87.66|85.46|0
1643966810000|2022-02-04 09:26:50|87.85|85.65|87.74|85.54|87.89|85.69|87.74|85.54|0
1643966820000|2022-02-04 09:27:00|87.89|85.69|87.97|85.77|87.97|85.77|87.89|85.69|0
1643966830000|2022-02-04 09:27:10|88.05|85.85|87.97|85.77|88.05|85.85|87.97|85.77|0
1643966840000|2022-02-04 09:27:20|88.12|85.92|88.52|86.32|88.52|86.32|88.12|85.92|0
1643966850000|2022-02-04 09:27:30|88.59|86.39|88.83|86.63|88.83|86.63|88.59|86.39|0
1643966860000|2022-02-04 09:27:40|88.75|86.55|88.83|86.63|88.83|86.63|88.75|86.55|0
1643966870000|2022-02-04 09:27:50|88.98|86.78|88.91|86.71|88.98|86.78|88.91|86.71|0
1643966880000|2022-02-04 09:28:00|88.98|86.78|88.91|86.71|88.98|86.78|88.91|86.71|0
1643966890000|2022-02-04 09:28:10|89.14|86.94|89.1|86.9|89.14|86.94|89.1|86.9|0
1643966900000|2022-02-04 09:28:20|89.06|86.86|88.91|86.71|89.06|86.86|88.91|86.71|0
1643966910000|2022-02-04 09:28:30|88.83|86.63|88.83|86.63|88.87|86.67|88.83|86.63|0
1643966920000|2022-02-04 09:28:40|88.79|86.59|88.83|86.63|88.83|86.63|88.79|86.59|0
1643966930000|2022-02-04 09:28:50|88.75|86.55|88.83|86.63|88.83|86.63|88.75|86.55|0
1643966940000|2022-02-04 09:29:00|88.75|86.55|88.83|86.63|88.83|86.63|88.71|86.51|0
1643966950000|2022-02-04 09:29:10|88.75|86.55|88.83|86.63|88.83|86.63|88.75|86.55|0
1643966960000|2022-02-04 09:29:20|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1643966970000|2022-02-04 09:29:30|88.63|86.43|88.51|86.31|88.63|86.43|88.51|86.31|0
1643966980000|2022-02-04 09:29:40|88.47|86.27|88.51|86.31|88.51|86.31|88.44|86.24|0
1643966990000|2022-02-04 09:29:50|88.44|86.24|88.51|86.31|88.51|86.31|88.44|86.24|0
1643967000000|2022-02-04 09:30:00|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1643967010000|2022-02-04 09:30:10|88.75|86.55|88.51|86.31|88.75|86.55|88.51|86.31|0
1643967020000|2022-02-04 09:30:20|88.44|86.24|88.4|86.2|88.44|86.24|88.4|86.2|0
1643967030000|2022-02-04 09:30:30|88.47|86.27|88.51|86.31|88.51|86.31|88.47|86.27|0
1643967040000|2022-02-04 09:30:40|88.44|86.24|88.44|86.24|88.44|86.24|88.36|86.16|0
1643967050000|2022-02-04 09:30:50|88.36|86.16|88.39|86.19|88.39|86.19|88.36|86.16|0
1643967060000|2022-02-04 09:31:00|88.44|86.24|88.44|86.24|88.59|86.39|88.44|86.24|0
1643967070000|2022-02-04 09:31:10|88.59|86.39|88.79|86.59|88.79|86.59|88.59|86.39|0
1643967080000|2022-02-04 09:31:20|88.75|86.55|88.75|86.55|88.75|86.55|88.67|86.47|0
1643967090000|2022-02-04 09:31:30|88.71|86.51|88.67|86.47|88.71|86.51|88.59|86.39|0
1643967100000|2022-02-04 09:31:40|88.75|86.55|88.83|86.63|88.86|86.66|88.75|86.55|0
1643967110000|2022-02-04 09:31:50|88.86|86.66|89.1|86.9|89.1|86.9|88.86|86.66|0
1643967120000|2022-02-04 09:32:00|89.14|86.94|89.18|86.98|89.22|87.02|89.14|86.94|0
1643967130000|2022-02-04 09:32:10|89.22|87.02|89.14|86.94|89.22|87.02|89.14|86.94|0
1643967140000|2022-02-04 09:32:20|89.22|87.02|89.14|86.94|89.3|87.1|89.14|86.94|0
1643967150000|2022-02-04 09:32:30|89.18|86.98|89.18|86.98|89.22|87.02|89.18|86.98|0
1643967160000|2022-02-04 09:32:40|89.22|87.02|89.3|87.1|89.3|87.1|89.22|87.02|0
1643967170000|2022-02-04 09:32:50|89.33|87.13|89.38|87.18|89.38|87.18|89.33|87.13|0
1643967180000|2022-02-04 09:33:00|89.3|87.1|88.86|86.66|89.3|87.1|88.86|86.66|0
1643967190000|2022-02-04 09:33:10|88.9|86.7|88.83|86.63|88.9|86.7|88.83|86.63|0
1643967200000|2022-02-04 09:33:20|88.86|86.66|88.98|86.78|88.98|86.78|88.86|86.66|0
1643967210000|2022-02-04 09:33:30|88.9|86.7|88.83|86.63|88.9|86.7|88.83|86.63|0
1643967220000|2022-02-04 09:33:40|88.94|86.74|88.75|86.55|88.94|86.74|88.75|86.55|0
1643967230000|2022-02-04 09:33:50|88.78|86.58|88.75|86.55|88.78|86.58|88.75|86.55|0
1643967240000|2022-02-04 09:34:00|88.78|86.58|88.83|86.63|88.83|86.63|88.78|86.58|0
1643967250000|2022-02-04 09:34:10|88.94|86.74|88.9|86.7|88.94|86.74|88.9|86.7|0
1643967260000|2022-02-04 09:34:20|88.98|86.78|89.33|87.13|89.33|87.13|88.98|86.78|0
1643967270000|2022-02-04 09:34:30|89.3|87.1|89.37|87.17|89.37|87.17|89.3|87.1|0
1643967280000|2022-02-04 09:34:40|89.3|87.1|89.45|87.25|89.45|87.25|89.3|87.1|0
1643967290000|2022-02-04 09:34:50|89.37|87.17|89.45|87.25|89.45|87.25|89.37|87.17|0
1643967300000|2022-02-04 09:35:00|89.49|87.29|89.61|87.41|89.65|87.45|89.49|87.29|0
1643967310000|2022-02-04 09:35:10|89.53|87.33|89.37|87.17|89.53|87.33|89.37|87.17|0
1643967320000|2022-02-04 09:35:20|89.22|87.02|89.25|87.05|89.25|87.05|89.14|86.94|0
1643967330000|2022-02-04 09:35:30|89.22|87.02|89.25|87.05|89.3|87.1|89.22|87.02|0
1643967340000|2022-02-04 09:35:40|89.3|87.1|89.37|87.17|89.45|87.25|89.3|87.1|0
1643967350000|2022-02-04 09:35:50|89.3|87.1|89.3|87.1|89.3|87.1|89.3|87.1|0
1643967360000|2022-02-04 09:36:00|89.25|87.05|89.33|87.13|89.33|87.13|89.25|87.05|0
1643967370000|2022-02-04 09:36:10|89.25|87.05|89.45|87.25|89.45|87.25|89.25|87.05|0
1643967380000|2022-02-04 09:36:20|89.61|87.41|89.61|87.41|89.61|87.41|89.53|87.33|0
1643967390000|2022-02-04 09:36:30|89.69|87.49|89.69|87.49|89.69|87.49|89.65|87.45|0
1643967400000|2022-02-04 09:36:40|89.77|87.57|89.77|87.57|89.77|87.57|89.73|87.53|0
1643967410000|2022-02-04 09:36:50|89.85|87.65|89.93|87.73|90|87.8|89.85|87.65|0
1643967420000|2022-02-04 09:37:00|89.85|87.65|89.93|87.73|89.93|87.73|89.85|87.65|0
1643967430000|2022-02-04 09:37:10|89.96|87.76|89.93|87.73|89.96|87.76|89.93|87.73|0
1643967440000|2022-02-04 09:37:20|89.73|87.53|89.77|87.57|89.77|87.57|89.69|87.49|0
1643967450000|2022-02-04 09:37:30|89.85|87.65|89.69|87.49|89.85|87.65|89.69|87.49|0
1643967460000|2022-02-04 09:37:40|89.77|87.57|89.69|87.49|89.77|87.57|89.69|87.49|0
1643967470000|2022-02-04 09:37:50|89.73|87.53|89.81|87.61|89.85|87.65|89.73|87.53|0
1643967480000|2022-02-04 09:38:00|89.85|87.65|89.69|87.49|89.85|87.65|89.69|87.49|0
1643967490000|2022-02-04 09:38:10|89.57|87.37|89.69|87.49|89.69|87.49|89.57|87.37|0
1643967500000|2022-02-04 09:38:20|89.73|87.53|89.8|87.6|89.8|87.6|89.73|87.53|0
1643967510000|2022-02-04 09:38:30|89.85|87.65|90|87.8|90|87.8|89.85|87.65|0
1643967520000|2022-02-04 09:38:40|90.08|87.88|90.16|87.96|90.16|87.96|90.08|87.88|0
1643967530000|2022-02-04 09:38:50|90.12|87.92|90.08|87.88|90.12|87.92|90.08|87.88|0
1643967540000|2022-02-04 09:39:00|90|87.8|90|87.8|90|87.8|90|87.8|0
1643967550000|2022-02-04 09:39:10|89.92|87.72|90|87.8|90|87.8|89.88|87.68|0
1643967560000|2022-02-04 09:39:20|90.08|87.88|89.88|87.68|90.08|87.88|89.88|87.68|0
1643967570000|2022-02-04 09:39:30|89.85|87.65|89.73|87.53|89.85|87.65|89.73|87.53|0
1643967580000|2022-02-04 09:39:40|89.85|87.65|89.73|87.53|89.85|87.65|89.73|87.53|0
1643967590000|2022-02-04 09:39:50|89.77|87.57|89.61|87.41|89.77|87.57|89.61|87.41|0
1643967600000|2022-02-04 09:40:00|89.53|87.33|89.29|87.09|89.53|87.33|89.29|87.09|0
1643967610000|2022-02-04 09:40:10|89.37|87.17|89.41|87.21|89.41|87.21|89.33|87.13|0
1643967620000|2022-02-04 09:40:20|89.29|87.09|89.45|87.25|89.45|87.25|89.29|87.09|0
1643967630000|2022-02-04 09:40:30|89.37|87.17|89.37|87.17|89.49|87.29|89.37|87.17|0
1643967640000|2022-02-04 09:40:40|89.14|86.94|89.14|86.94|89.14|86.94|89.06|86.86|0
1643967650000|2022-02-04 09:40:50|89.06|86.86|89.21|87.01|89.21|87.01|89.06|86.86|0
1643967660000|2022-02-04 09:41:00|89.14|86.94|89.14|86.94|89.14|86.94|89.06|86.86|0
1643967670000|2022-02-04 09:41:10|89.21|87.01|89.06|86.86|89.21|87.01|89.06|86.86|0
1643967680000|2022-02-04 09:41:20|89.14|86.94|89.06|86.86|89.14|86.94|89.06|86.86|0
1643967690000|2022-02-04 09:41:30|89.09|86.89|89.09|86.89|89.09|86.89|89.06|86.86|0
1643967700000|2022-02-04 09:41:40|89.06|86.86|89.17|86.97|89.17|86.97|89.06|86.86|0
1643967710000|2022-02-04 09:41:50|89.21|87.01|89.06|86.86|89.21|87.01|89.06|86.86|0
1643967720000|2022-02-04 09:42:00|88.98|86.78|88.74|86.54|88.98|86.78|88.74|86.54|0
1643967730000|2022-02-04 09:42:10|88.78|86.58|88.59|86.39|88.78|86.58|88.59|86.39|0
1643967740000|2022-02-04 09:42:20|88.43|86.23|88.35|86.15|88.43|86.23|88.31|86.11|0
1643967750000|2022-02-04 09:42:30|88.43|86.23|88.51|86.31|88.51|86.31|88.43|86.23|0
1643967760000|2022-02-04 09:42:40|88.59|86.39|88.47|86.27|88.59|86.39|88.47|86.27|0
1643967770000|2022-02-04 09:42:50|88.51|86.31|88.51|86.31|88.59|86.39|88.51|86.31|0
1643967780000|2022-02-04 09:43:00|88.59|86.39|88.51|86.31|88.59|86.39|88.51|86.31|0
1643967790000|2022-02-04 09:43:10|88.59|86.39|88.35|86.15|88.59|86.39|88.35|86.15|0
1643967800000|2022-02-04 09:43:20|88.12|85.92|88.04|85.84|88.12|85.92|88.04|85.84|0
1643967810000|2022-02-04 09:43:30|88.12|85.92|88.2|86|88.2|86|88.12|85.92|0
1643967820000|2022-02-04 09:43:40|88.12|85.92|88.16|85.96|88.16|85.96|88.12|85.92|0
1643967830000|2022-02-04 09:43:50|88.2|86|88.16|85.96|88.2|86|88.16|85.96|0
1643967840000|2022-02-04 09:44:00|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1643967850000|2022-02-04 09:44:10|88.04|85.84|88.39|86.19|88.39|86.19|88.04|85.84|0
1643967860000|2022-02-04 09:44:20|88.59|86.39|88.66|86.46|88.78|86.58|88.59|86.39|0
1643967870000|2022-02-04 09:44:30|88.74|86.54|88.98|86.78|88.98|86.78|88.74|86.54|0
1643967880000|2022-02-04 09:44:40|88.9|86.7|89.06|86.86|89.06|86.86|88.9|86.7|0
1643967890000|2022-02-04 09:44:50|89.02|86.82|88.9|86.7|89.02|86.82|88.82|86.62|0
1643967900000|2022-02-04 09:45:00|88.98|86.78|88.98|86.78|89.13|86.93|88.98|86.78|0
1643967910000|2022-02-04 09:45:10|89.06|86.86|89.09|86.89|89.09|86.89|89.06|86.86|0
1643967920000|2022-02-04 09:45:20|89.06|86.86|89.06|86.86|89.17|86.97|89.06|86.86|0
1643967930000|2022-02-04 09:45:30|89.09|86.89|89.06|86.86|89.09|86.89|89.06|86.86|0
1643967940000|2022-02-04 09:45:40|89.13|86.93|89.21|87.01|89.21|87.01|89.13|86.93|0
1643967950000|2022-02-04 09:45:50|89.13|86.93|89.21|87.01|89.21|87.01|89.13|86.93|0
1643967960000|2022-02-04 09:46:00|89.13|86.93|89.06|86.86|89.13|86.93|88.98|86.78|0
1643967970000|2022-02-04 09:46:10|89.21|87.01|89.29|87.09|89.33|87.13|89.21|87.01|0
1643967980000|2022-02-04 09:46:20|89.45|87.25|89.37|87.17|89.45|87.25|89.37|87.17|0
1643967990000|2022-02-04 09:46:30|89.45|87.25|89.37|87.17|89.45|87.25|89.37|87.17|0
1643968000000|2022-02-04 09:46:40|89.21|87.01|89.17|86.97|89.21|87.01|89.13|86.93|0
1643968010000|2022-02-04 09:46:50|89.13|86.93|89.17|86.97|89.25|87.05|89.13|86.93|0
1643968020000|2022-02-04 09:47:00|89.21|87.01|89.29|87.09|89.29|87.09|89.21|87.01|0
1643968030000|2022-02-04 09:47:10|89.21|87.01|89.53|87.33|89.53|87.33|89.21|87.01|0
1643968040000|2022-02-04 09:47:20|89.56|87.36|89.56|87.36|89.61|87.41|89.56|87.36|0
1643968050000|2022-02-04 09:47:30|89.53|87.33|89.37|87.17|89.53|87.33|89.37|87.17|0
1643968060000|2022-02-04 09:47:40|89.33|87.13|89.29|87.09|89.33|87.13|89.29|87.09|0
1643968070000|2022-02-04 09:47:50|89.21|87.01|89.21|87.01|89.25|87.05|89.17|86.97|0
1643968080000|2022-02-04 09:48:00|89.13|86.93|89.21|87.01|89.21|87.01|89.13|86.93|0
1643968090000|2022-02-04 09:48:10|89.17|86.97|89.37|87.17|89.37|87.17|89.13|86.93|0
1643968100000|2022-02-04 09:48:20|89.13|86.93|89.29|87.09|89.29|87.09|89.13|86.93|0
1643968110000|2022-02-04 09:48:30|89.37|87.17|89.29|87.09|89.37|87.17|89.29|87.09|0
1643968120000|2022-02-04 09:48:40|89.37|87.17|89.37|87.17|89.37|87.17|89.37|87.17|0
1643968130000|2022-02-04 09:48:50|89.45|87.25|89.29|87.09|89.45|87.25|89.29|87.09|0
1643968140000|2022-02-04 09:49:00|89.45|87.25|89.21|87.01|89.45|87.25|89.21|87.01|0
1643968150000|2022-02-04 09:49:10|89.29|87.09|89.25|87.05|89.29|87.09|89.25|87.05|0
1643968160000|2022-02-04 09:49:20|89.33|87.13|89.29|87.09|89.45|87.25|89.29|87.09|0
1643968170000|2022-02-04 09:49:30|89.33|87.13|89.29|87.09|89.33|87.13|89.29|87.09|0
1643968180000|2022-02-04 09:49:40|89.21|87.01|89.13|86.93|89.21|87.01|89.13|86.93|0
1643968190000|2022-02-04 09:49:50|88.98|86.78|88.98|86.78|89.05|86.85|88.98|86.78|0
1643968200000|2022-02-04 09:50:00|89.05|86.85|88.9|86.7|89.05|86.85|88.9|86.7|0
1643968210000|2022-02-04 09:50:10|89.05|86.85|88.98|86.78|89.13|86.93|88.98|86.78|0
1643968220000|2022-02-04 09:50:20|88.93|86.73|88.86|86.66|88.93|86.73|88.86|86.66|0
1643968230000|2022-02-04 09:50:30|88.74|86.54|88.66|86.46|88.82|86.62|88.66|86.46|0
1643968240000|2022-02-04 09:50:40|88.74|86.54|88.7|86.5|88.74|86.54|88.7|86.5|0
1643968250000|2022-02-04 09:50:50|88.58|86.38|88.31|86.11|88.58|86.38|88.31|86.11|0
1643968260000|2022-02-04 09:51:00|88.35|86.15|88.39|86.19|88.39|86.19|88.35|86.15|0
1643968270000|2022-02-04 09:51:10|88.15|85.95|88.19|85.99|88.23|86.03|88.15|85.95|0
1643968280000|2022-02-04 09:51:20|88.07|85.87|88.11|85.91|88.11|85.91|88.04|85.84|0
1643968290000|2022-02-04 09:51:30|88.19|85.99|88.19|85.99|88.31|86.11|88.19|85.99|0
1643968300000|2022-02-04 09:51:40|88.11|85.91|88.19|85.99|88.19|85.99|88.11|85.91|0
1643968310000|2022-02-04 09:51:50|88.11|85.91|88.27|86.07|88.35|86.15|88.11|85.91|0
1643968320000|2022-02-04 09:52:00|88.35|86.15|88.19|85.99|88.35|86.15|88.19|85.99|0
1643968330000|2022-02-04 09:52:10|88.11|85.91|88.19|85.99|88.19|85.99|88.11|85.91|0
1643968340000|2022-02-04 09:52:20|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1643968350000|2022-02-04 09:52:30|88.19|85.99|88.11|85.91|88.19|85.99|88.04|85.84|0
1643968360000|2022-02-04 09:52:40|88.07|85.87|88.15|85.95|88.15|85.95|88.04|85.84|0
1643968370000|2022-02-04 09:52:50|88.11|85.91|88.04|85.84|88.11|85.91|88.04|85.84|0
1643968380000|2022-02-04 09:53:00|88.11|85.91|88.19|85.99|88.19|85.99|88.11|85.91|0
1643968390000|2022-02-04 09:53:10|88.23|86.03|88.54|86.34|88.58|86.38|88.23|86.03|0
1643968400000|2022-02-04 09:53:20|88.58|86.38|88.82|86.62|88.82|86.62|88.58|86.38|0
1643968410000|2022-02-04 09:53:30|88.74|86.54|88.78|86.58|88.9|86.7|88.74|86.54|0
1643968420000|2022-02-04 09:53:40|88.82|86.62|89.05|86.85|89.05|86.85|88.82|86.62|0
1643968430000|2022-02-04 09:53:50|88.97|86.77|88.97|86.77|89.01|86.81|88.97|86.77|0
1643968440000|2022-02-04 09:54:00|88.9|86.7|88.97|86.77|88.97|86.77|88.9|86.7|0
1643968450000|2022-02-04 09:54:10|88.9|86.7|88.82|86.62|88.9|86.7|88.74|86.54|0
1643968460000|2022-02-04 09:54:20|88.78|86.58|88.74|86.54|88.82|86.62|88.74|86.54|0
1643968470000|2022-02-04 09:54:30|88.66|86.46|88.74|86.54|88.74|86.54|88.66|86.46|0
1643968480000|2022-02-04 09:54:40|88.7|86.5|88.74|86.54|88.78|86.58|88.7|86.5|0
1643968490000|2022-02-04 09:54:50|88.82|86.62|88.82|86.62|88.82|86.62|88.82|86.62|0
1643968500000|2022-02-04 09:55:00|88.74|86.54|88.5|86.3|88.74|86.54|88.35|86.15|0
1643968510000|2022-02-04 09:55:10|88.58|86.38|88.5|86.3|88.58|86.38|88.5|86.3|0
1643968520000|2022-02-04 09:55:20|88.35|86.15|88.31|86.11|88.35|86.15|88.31|86.11|0
1643968530000|2022-02-04 09:55:30|88.38|86.18|88.38|86.18|88.38|86.18|88.35|86.15|0
1643968540000|2022-02-04 09:55:40|88.5|86.3|88.46|86.26|88.5|86.3|88.42|86.22|0
1643968550000|2022-02-04 09:55:50|88.5|86.3|88.58|86.38|88.58|86.38|88.5|86.3|0
1643968560000|2022-02-04 09:56:00|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1643968570000|2022-02-04 09:56:10|88.54|86.34|88.7|86.5|88.7|86.5|88.54|86.34|0
1643968580000|2022-02-04 09:56:20|88.66|86.46|88.38|86.18|88.66|86.46|88.35|86.15|0
1643968590000|2022-02-04 09:56:30|88.42|86.22|88.54|86.34|88.54|86.34|88.42|86.22|0
1643968600000|2022-02-04 09:56:40|88.58|86.38|88.42|86.22|88.58|86.38|88.42|86.22|0
1643968610000|2022-02-04 09:56:50|88.35|86.15|88.15|85.95|88.42|86.22|88.15|85.95|0
1643968620000|2022-02-04 09:57:00|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1643968630000|2022-02-04 09:57:10|88.11|85.91|88.27|86.07|88.27|86.07|88.11|85.91|0
1643968640000|2022-02-04 09:57:20|88.19|85.99|87.99|85.79|88.19|85.99|87.99|85.79|0
1643968650000|2022-02-04 09:57:30|87.96|85.76|87.99|85.79|87.99|85.79|87.88|85.68|0
1643968660000|2022-02-04 09:57:40|88.03|85.83|87.96|85.76|88.03|85.83|87.96|85.76|0
1643968670000|2022-02-04 09:57:50|88.03|85.83|87.96|85.76|88.03|85.83|87.96|85.76|0
1643968680000|2022-02-04 09:58:00|88.03|85.83|87.96|85.76|88.03|85.83|87.96|85.76|0
1643968690000|2022-02-04 09:58:10|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1643968700000|2022-02-04 09:58:20|88.11|85.91|87.72|85.52|88.11|85.91|87.72|85.52|0
1643968710000|2022-02-04 09:58:30|87.65|85.45|87.57|85.37|87.72|85.52|87.57|85.37|0
1643968720000|2022-02-04 09:58:40|87.6|85.4|87.45|85.25|87.6|85.4|87.41|85.21|0
1643968730000|2022-02-04 09:58:50|87.41|85.21|87.37|85.17|87.41|85.21|87.33|85.13|0
1643968740000|2022-02-04 09:59:00|87.33|85.13|87.41|85.21|87.41|85.21|87.33|85.13|0
1643968750000|2022-02-04 09:59:10|87.33|85.13|87.33|85.13|87.41|85.21|87.33|85.13|0
1643968760000|2022-02-04 09:59:20|87.41|85.21|87.45|85.25|87.49|85.29|87.41|85.21|0
1643968770000|2022-02-04 09:59:30|87.49|85.29|87.49|85.29|87.49|85.29|87.49|85.29|0
1643968780000|2022-02-04 09:59:40|87.53|85.33|87.49|85.29|87.53|85.33|87.49|85.29|0
1643968800000|2022-02-04 10:00:00|87.33|85.13|87.1|84.9|87.33|85.13|87.1|84.9|0
1643968810000|2022-02-04 10:00:10|87.03|84.83|87.06|84.86|87.06|84.86|87.03|84.83|0
1643968820000|2022-02-04 10:00:20|87.1|84.9|87.26|85.06|87.26|85.06|87.1|84.9|0
1643968830000|2022-02-04 10:00:30|87.1|84.9|86.87|84.67|87.1|84.9|86.87|84.67|0
1643968840000|2022-02-04 10:00:40|86.52|84.32|86.52|84.32|86.56|84.36|86.45|84.25|0
1643968850000|2022-02-04 10:00:50|86.64|84.44|86.56|84.36|86.79|84.59|86.56|84.36|0
1643968860000|2022-02-04 10:01:00|86.72|84.52|86.87|84.67|86.95|84.75|86.72|84.52|0
1643968870000|2022-02-04 10:01:10|86.98|84.78|87.1|84.9|87.1|84.9|86.98|84.78|0
1643968880000|2022-02-04 10:01:20|87.18|84.98|87.1|84.9|87.18|84.98|87.1|84.9|0
1643968890000|2022-02-04 10:01:30|87.18|84.98|87.22|85.02|87.26|85.06|87.18|84.98|0
1643968900000|2022-02-04 10:01:40|87.18|84.98|87.1|84.9|87.22|85.02|87.1|84.9|0
1643968910000|2022-02-04 10:01:50|87.18|84.98|87.26|85.06|87.26|85.06|87.1|84.9|0
1643968920000|2022-02-04 10:02:00|87.33|85.13|87.41|85.21|87.49|85.29|87.26|85.06|0
1643968930000|2022-02-04 10:02:10|87.49|85.29|87.45|85.25|87.49|85.29|87.41|85.21|0
1643968940000|2022-02-04 10:02:20|87.49|85.29|87.49|85.29|87.53|85.33|87.49|85.29|0
1643968950000|2022-02-04 10:02:30|87.57|85.37|87.49|85.29|87.57|85.37|87.49|85.29|0
1643968960000|2022-02-04 10:02:40|87.41|85.21|87.26|85.06|87.49|85.29|87.26|85.06|0
1643968970000|2022-02-04 10:02:50|87.18|84.98|86.95|84.75|87.18|84.98|86.91|84.71|0
1643968980000|2022-02-04 10:03:00|87.02|84.82|87.06|84.86|87.06|84.86|86.98|84.78|0
1643968990000|2022-02-04 10:03:10|87.1|84.9|86.95|84.75|87.26|85.06|86.95|84.75|0
1643969000000|2022-02-04 10:03:20|86.87|84.67|86.98|84.78|86.98|84.78|86.87|84.67|0
1643969010000|2022-02-04 10:03:30|86.95|84.75|87.18|84.98|87.18|84.98|86.95|84.75|0
1643969030000|2022-02-04 10:03:50|87.1|84.9|87.06|84.86|87.1|84.9|87.06|84.86|0
1643969040000|2022-02-04 10:04:00|87.02|84.82|87.1|84.9|87.1|84.9|86.95|84.75|0
1643969050000|2022-02-04 10:04:10|87.06|84.86|87.18|84.98|87.18|84.98|87.02|84.82|0
1643969060000|2022-02-04 10:04:20|86.91|84.71|86.71|84.51|87.02|84.82|86.71|84.51|0
1643969070000|2022-02-04 10:04:30|86.79|84.59|86.71|84.51|86.79|84.59|86.71|84.51|0
1643969080000|2022-02-04 10:04:40|86.79|84.59|86.83|84.63|86.83|84.63|86.79|84.59|0
1643969090000|2022-02-04 10:04:50|86.87|84.67|86.87|84.67|86.87|84.67|86.83|84.63|0
1643969100000|2022-02-04 10:05:00|86.79|84.59|86.79|84.59|86.79|84.59|86.71|84.51|0
1643969110000|2022-02-04 10:05:10|86.75|84.55|86.64|84.44|86.75|84.55|86.64|84.44|0
1643969120000|2022-02-04 10:05:20|86.33|84.13|86.1|83.9|86.33|84.13|86.1|83.9|0
1643969130000|2022-02-04 10:05:30|86.18|83.98|86.1|83.9|86.25|84.05|86.1|83.9|0
1643969140000|2022-02-04 10:05:40|86.18|83.98|86.25|84.05|86.25|84.05|86.18|83.98|0
1643969150000|2022-02-04 10:05:50|86.33|84.13|86.33|84.13|86.33|84.13|86.25|84.05|0
1643969160000|2022-02-04 10:06:00|86.37|84.17|86.18|83.98|86.41|84.21|86.18|83.98|0
1643969170000|2022-02-04 10:06:10|85.95|83.75|85.79|83.59|85.95|83.75|85.79|83.59|0
1643969180000|2022-02-04 10:06:20|85.56|83.36|85.56|83.36|85.68|83.48|85.56|83.36|0
1643969190000|2022-02-04 10:06:30|85.64|83.44|85.87|83.67|85.87|83.67|85.64|83.44|0
1643969200000|2022-02-04 10:06:40|85.79|83.59|85.87|83.67|85.87|83.67|85.79|83.59|0
1643969210000|2022-02-04 10:06:50|85.79|83.59|85.87|83.67|85.87|83.67|85.79|83.59|0
1643969220000|2022-02-04 10:07:00|85.95|83.75|85.56|83.36|85.95|83.75|85.56|83.36|0
1643969230000|2022-02-04 10:07:10|85.72|83.52|85.64|83.44|85.79|83.59|85.64|83.44|0
1643969240000|2022-02-04 10:07:20|85.72|83.52|85.56|83.36|85.72|83.52|85.56|83.36|0
1643969250000|2022-02-04 10:07:30|85.49|83.29|85.41|83.21|85.49|83.29|85.26|83.06|0
1643969260000|2022-02-04 10:07:40|85.37|83.17|85.49|83.29|85.49|83.29|85.37|83.17|0
1643969270000|2022-02-04 10:07:50|85.41|83.21|85.33|83.13|85.41|83.21|85.33|83.13|0
1643969280000|2022-02-04 10:08:00|85.26|83.06|85.26|83.06|85.33|83.13|85.26|83.06|0
1643969290000|2022-02-04 10:08:10|85.33|83.13|85.26|83.06|85.41|83.21|85.26|83.06|0
1643969300000|2022-02-04 10:08:20|85.18|82.98|85.37|83.17|85.37|83.17|85.18|82.98|0
1643969310000|2022-02-04 10:08:30|85.41|83.21|85.64|83.44|85.64|83.44|85.41|83.21|0
1643969320000|2022-02-04 10:08:40|85.56|83.36|85.49|83.29|85.72|83.52|85.49|83.29|0
1643969330000|2022-02-04 10:08:50|85.52|83.32|85.45|83.25|85.52|83.32|85.45|83.25|0
1643969340000|2022-02-04 10:09:00|85.52|83.32|85.49|83.29|85.64|83.44|85.49|83.29|0
1643969350000|2022-02-04 10:09:10|85.33|83.13|85.33|83.13|85.37|83.17|85.33|83.13|0
1643969360000|2022-02-04 10:09:20|85.29|83.09|85.41|83.21|85.41|83.21|85.26|83.06|0
1643969370000|2022-02-04 10:09:30|85.33|83.13|85.56|83.36|85.56|83.36|85.33|83.13|0
1643969380000|2022-02-04 10:09:40|85.64|83.44|85.64|83.44|85.64|83.44|85.64|83.44|0
1643969390000|2022-02-04 10:09:50|85.72|83.52|85.49|83.29|85.72|83.52|85.49|83.29|0
1643969400000|2022-02-04 10:10:00|85.41|83.21|85.68|83.48|85.68|83.48|85.41|83.21|0
1643969410000|2022-02-04 10:10:10|85.64|83.44|85.71|83.51|85.71|83.51|85.64|83.44|0
1643969420000|2022-02-04 10:10:20|85.64|83.44|85.68|83.48|85.68|83.48|85.64|83.44|0
1643969430000|2022-02-04 10:10:30|85.56|83.36|85.49|83.29|85.68|83.48|85.49|83.29|0
1643969440000|2022-02-04 10:10:40|85.45|83.25|85.33|83.13|85.45|83.25|85.33|83.13|0
1643969450000|2022-02-04 10:10:50|85.26|83.06|85.26|83.06|85.26|83.06|85.22|83.02|0
1643969460000|2022-02-04 10:11:00|85.29|83.09|85.26|83.06|85.29|83.09|85.18|82.98|0
1643969470000|2022-02-04 10:11:10|85.18|82.98|84.99|82.79|85.18|82.98|84.91|82.71|0
1643969480000|2022-02-04 10:11:20|84.95|82.75|84.73|82.53|84.95|82.75|84.73|82.53|0
1643969490000|2022-02-04 10:11:30|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1643969500000|2022-02-04 10:11:40|84.88|82.68|84.88|82.68|84.88|82.68|84.88|82.68|0
1643969510000|2022-02-04 10:11:50|84.95|82.75|85.03|82.83|85.03|82.83|84.95|82.75|0
1643969520000|2022-02-04 10:12:00|84.95|82.75|85.18|82.98|85.18|82.98|84.95|82.75|0
1643969530000|2022-02-04 10:12:10|85.33|83.13|85.56|83.36|85.56|83.36|85.33|83.13|0
1643969540000|2022-02-04 10:12:20|85.41|83.21|85.45|83.25|85.45|83.25|85.41|83.21|0
1643969550000|2022-02-04 10:12:30|85.49|83.29|85.56|83.36|85.56|83.36|85.48|83.28|0
1643969560000|2022-02-04 10:12:40|85.64|83.44|85.48|83.28|85.64|83.44|85.48|83.28|0
1643969570000|2022-02-04 10:12:50|85.45|83.25|85.48|83.28|85.48|83.28|85.45|83.25|0
1643969580000|2022-02-04 10:13:00|85.45|83.25|84.95|82.75|85.45|83.25|84.95|82.75|0
1643969590000|2022-02-04 10:13:10|84.91|82.71|84.88|82.68|84.91|82.71|84.76|82.56|0
1643969600000|2022-02-04 10:13:20|84.8|82.6|84.95|82.75|84.95|82.75|84.8|82.6|0
1643969610000|2022-02-04 10:13:30|84.8|82.6|84.65|82.45|84.8|82.6|84.65|82.45|0
1643969620000|2022-02-04 10:13:40|84.5|82.3|84.65|82.45|84.72|82.52|84.5|82.3|0
1643969630000|2022-02-04 10:13:50|84.57|82.37|84.46|82.26|84.57|82.37|84.42|82.22|0
1643969640000|2022-02-04 10:14:00|84.42|82.22|84.35|82.15|84.42|82.22|84.35|82.15|0
1643969650000|2022-02-04 10:14:10|84.42|82.22|84.5|82.3|84.5|82.3|84.42|82.22|0
1643969660000|2022-02-04 10:14:20|84.65|82.45|84.72|82.52|84.8|82.6|84.65|82.45|0
1643969670000|2022-02-04 10:14:30|84.8|82.6|84.65|82.45|84.8|82.6|84.65|82.45|0
1643969680000|2022-02-04 10:14:40|84.57|82.37|84.65|82.45|84.65|82.45|84.57|82.37|0
1643969690000|2022-02-04 10:14:50|84.68|82.48|84.72|82.52|84.72|82.52|84.68|82.48|0
1643969700000|2022-02-04 10:15:00|84.65|82.45|84.42|82.22|84.65|82.45|84.35|82.15|0
1643969710000|2022-02-04 10:15:10|84.46|82.26|84.5|82.3|84.5|82.3|84.46|82.26|0
1643969720000|2022-02-04 10:15:20|84.46|82.26|84.61|82.41|84.61|82.41|84.46|82.26|0
1643969730000|2022-02-04 10:15:30|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1643969740000|2022-02-04 10:15:40|84.61|82.41|84.8|82.6|84.8|82.6|84.61|82.41|0
1643969750000|2022-02-04 10:15:50|84.76|82.56|84.8|82.6|84.8|82.6|84.72|82.52|0
1643969760000|2022-02-04 10:16:00|84.72|82.52|84.8|82.6|84.8|82.6|84.72|82.52|0
1643969770000|2022-02-04 10:16:10|84.76|82.56|84.65|82.45|84.8|82.6|84.65|82.45|0
1643969780000|2022-02-04 10:16:20|84.68|82.48|84.65|82.45|84.68|82.48|84.65|82.45|0
1643969790000|2022-02-04 10:16:30|84.57|82.37|84.53|82.33|84.57|82.37|84.42|82.22|0
1643969800000|2022-02-04 10:16:40|84.57|82.37|84.72|82.52|84.72|82.52|84.57|82.37|0
1643969810000|2022-02-04 10:16:50|84.76|82.56|84.8|82.6|84.8|82.6|84.76|82.56|0
1643969820000|2022-02-04 10:17:00|84.76|82.56|84.8|82.6|84.8|82.6|84.72|82.52|0
1643969830000|2022-02-04 10:17:10|84.72|82.52|84.65|82.45|84.72|82.52|84.65|82.45|0
1643969840000|2022-02-04 10:17:20|84.68|82.48|84.5|82.3|84.68|82.48|84.5|82.3|0
1643969850000|2022-02-04 10:17:30|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1643969860000|2022-02-04 10:17:40|84.42|82.22|84.38|82.18|84.42|82.22|84.38|82.18|0
1643969870000|2022-02-04 10:17:50|84.34|82.14|84.42|82.22|84.5|82.3|84.34|82.14|0
1643969880000|2022-02-04 10:18:00|84.12|81.92|84.12|81.92|84.12|81.92|84.08|81.88|0
1643969890000|2022-02-04 10:18:10|83.89|81.69|83.82|81.62|83.89|81.69|83.82|81.62|0
1643969900000|2022-02-04 10:18:20|83.89|81.69|84.04|81.84|84.04|81.84|83.89|81.69|0
1643969910000|2022-02-04 10:18:30|84.12|81.92|83.97|81.77|84.12|81.92|83.97|81.77|0
1643969920000|2022-02-04 10:18:40|84.04|81.84|84.12|81.92|84.12|81.92|84.04|81.84|0
1643969930000|2022-02-04 10:18:50|84.04|81.84|83.74|81.54|84.04|81.84|83.74|81.54|0
1643969940000|2022-02-04 10:19:00|83.82|81.62|83.67|81.47|83.82|81.62|83.67|81.47|0
1643969960000|2022-02-04 10:19:20|83.93|81.73|83.89|81.69|83.93|81.73|83.89|81.69|0
1643969970000|2022-02-04 10:19:30|83.97|81.77|84.12|81.92|84.12|81.92|83.97|81.77|0
1643969980000|2022-02-04 10:19:40|84.04|81.84|83.89|81.69|84.04|81.84|83.89|81.69|0
1643969990000|2022-02-04 10:19:50|83.93|81.73|83.89|81.69|84|81.8|83.89|81.69|0
1643970000000|2022-02-04 10:20:00|83.82|81.62|83.85|81.65|83.85|81.65|83.82|81.62|0
1643970010000|2022-02-04 10:20:10|83.89|81.69|83.74|81.54|83.89|81.69|83.74|81.54|0
1643970020000|2022-02-04 10:20:20|83.67|81.47|83.36|81.16|83.67|81.47|83.36|81.16|0
1643970030000|2022-02-04 10:20:30|83.22|81.02|82.84|80.64|83.22|81.02|82.84|80.64|0
1643970040000|2022-02-04 10:20:40|82.99|80.79|82.84|80.64|82.99|80.79|82.84|80.64|0
1643970050000|2022-02-04 10:20:50|82.77|80.57|82.58|80.38|82.77|80.57|82.54|80.34|0
1643970060000|2022-02-04 10:21:00|82.47|80.27|82.54|80.34|82.54|80.34|82.47|80.27|0
1643970070000|2022-02-04 10:21:10|82.62|80.42|82.32|80.12|82.62|80.42|82.32|80.12|0
1643970080000|2022-02-04 10:21:20|82.25|80.05|82.32|80.12|82.32|80.12|82.25|80.05|0
1643970090000|2022-02-04 10:21:30|82.25|80.05|82.39|80.19|82.39|80.19|82.25|80.05|0
1643970100000|2022-02-04 10:21:40|82.32|80.12|82.99|80.79|82.99|80.79|82.32|80.12|0
1643970110000|2022-02-04 10:21:50|82.95|80.75|82.92|80.72|82.99|80.79|82.84|80.64|0
1643970120000|2022-02-04 10:22:00|83.14|80.94|83.33|81.13|83.33|81.13|83.1|80.9|0
1643970130000|2022-02-04 10:22:10|83.36|81.16|80.67|78.47|83.36|81.16|80.67|78.47|0
1643970140000|2022-02-04 10:22:20|80.63|78.43|83.44|81.24|83.44|81.24|80.56|78.36|0
1643970150000|2022-02-04 10:22:30|83.37|81.17|83.44|81.24|83.44|81.24|83.37|81.17|0
1643970160000|2022-02-04 10:22:40|83.48|81.28|83.03|80.83|83.48|81.28|83.03|80.83|0
1643970170000|2022-02-04 10:22:50|82.7|80.5|82.66|80.46|82.7|80.5|82.62|80.42|0
1643970180000|2022-02-04 10:23:00|82.59|80.39|82.48|80.28|82.59|80.39|82.48|80.28|0
1643970190000|2022-02-04 10:23:10|82.33|80.13|82.55|80.35|82.62|80.42|82.33|80.13|0
1643970200000|2022-02-04 10:23:20|82.62|80.42|82.62|80.42|82.62|80.42|82.55|80.35|0
1643970210000|2022-02-04 10:23:30|82.55|80.35|82.51|80.31|82.62|80.42|82.51|80.31|0
1643970220000|2022-02-04 10:23:40|82.62|80.42|82.85|80.65|82.85|80.65|82.62|80.42|0
1643970230000|2022-02-04 10:23:50|82.81|80.61|82.7|80.5|82.81|80.61|82.7|80.5|0
1643970240000|2022-02-04 10:24:00|82.73|80.53|82.92|80.72|82.92|80.72|82.73|80.53|0
1643970250000|2022-02-04 10:24:10|82.85|80.65|82.55|80.35|82.85|80.65|82.55|80.35|0
1643970260000|2022-02-04 10:24:20|82.33|80.13|82.18|79.98|82.33|80.13|82.18|79.98|0
1643970270000|2022-02-04 10:24:30|82.25|80.05|82.33|80.13|82.33|80.13|82.25|80.05|0
1643970280000|2022-02-04 10:24:40|82.25|80.05|82.36|80.16|82.36|80.16|82.25|80.05|0
1643970290000|2022-02-04 10:24:50|82.55|80.35|82.51|80.31|82.55|80.35|82.4|80.2|0
1643970300000|2022-02-04 10:25:00|82.47|80.27|82.55|80.35|82.55|80.35|82.47|80.27|0
1643970310000|2022-02-04 10:25:10|82.62|80.42|82.7|80.5|82.7|80.5|82.62|80.42|0
1643970320000|2022-02-04 10:25:20|82.73|80.53|82.92|80.72|82.92|80.72|82.7|80.5|0
1643970330000|2022-02-04 10:25:30|82.96|80.76|83|80.8|83|80.8|82.96|80.76|0
1643970340000|2022-02-04 10:25:40|83.07|80.87|83.22|81.02|83.22|81.02|83.03|80.83|0
1643970350000|2022-02-04 10:25:50|83.07|80.87|82.92|80.72|83.07|80.87|82.92|80.72|0
1643970360000|2022-02-04 10:26:00|82.99|80.79|83.22|81.02|83.22|81.02|82.99|80.79|0
1643970370000|2022-02-04 10:26:10|83.25|81.05|83.29|81.09|83.29|81.09|83.25|81.05|0
1643970380000|2022-02-04 10:26:20|83.33|81.13|83.4|81.2|83.4|81.2|83.29|81.09|0
1643970390000|2022-02-04 10:26:30|83.37|81.17|83.44|81.24|83.48|81.28|83.37|81.17|0
1643970400000|2022-02-04 10:26:40|83.52|81.32|83.67|81.47|83.67|81.47|83.52|81.32|0
1643970410000|2022-02-04 10:26:50|83.63|81.43|83.59|81.39|83.63|81.43|83.59|81.39|0
1643970420000|2022-02-04 10:27:00|83.63|81.43|83.59|81.39|83.63|81.43|83.59|81.39|0
1643970430000|2022-02-04 10:27:10|83.52|81.32|83.67|81.47|83.67|81.47|83.52|81.32|0
1643970440000|2022-02-04 10:27:20|83.74|81.54|83.14|80.94|83.74|81.54|83.14|80.94|0
1643970450000|2022-02-04 10:27:30|83.22|81.02|83.22|81.02|83.29|81.09|83.22|81.02|0
1643970460000|2022-02-04 10:27:40|83.29|81.09|83.44|81.24|83.44|81.24|83.29|81.09|0
1643970470000|2022-02-04 10:27:50|83.48|81.28|83.33|81.13|83.48|81.28|83.33|81.13|0
1643970480000|2022-02-04 10:28:00|83.25|81.05|83.29|81.09|83.37|81.17|83.25|81.05|0
1643970490000|2022-02-04 10:28:10|83.22|81.02|83.37|81.17|83.37|81.17|83.22|81.02|0
1643970500000|2022-02-04 10:28:20|83.25|81.05|83.14|80.94|83.25|81.05|83.14|80.94|0
1643970510000|2022-02-04 10:28:30|83.22|81.02|83.22|81.02|83.29|81.09|83.22|81.02|0
1643970520000|2022-02-04 10:28:40|83.14|80.94|82.88|80.68|83.14|80.94|82.88|80.68|0
1643970530000|2022-02-04 10:28:50|82.92|80.72|82.84|80.64|82.92|80.72|82.77|80.57|0
1643970540000|2022-02-04 10:29:00|83.07|80.87|83.07|80.87|83.07|80.87|83.03|80.83|0
1643970550000|2022-02-04 10:29:10|83.1|80.9|83.29|81.09|83.29|81.09|83.07|80.87|0
1643970560000|2022-02-04 10:29:20|83.22|81.02|83.29|81.09|83.29|81.09|83.22|81.02|0
1643970570000|2022-02-04 10:29:30|83.37|81.17|82.99|80.79|83.37|81.17|82.99|80.79|0
1643970580000|2022-02-04 10:29:40|83.07|80.87|82.99|80.79|83.07|80.87|82.99|80.79|0
1643970590000|2022-02-04 10:29:50|82.92|80.72|82.77|80.57|82.92|80.72|82.73|80.53|0
1643970600000|2022-02-04 10:30:00|82.62|80.42|82.47|80.27|82.62|80.42|82.47|80.27|0
1643970610000|2022-02-04 10:30:10|82.32|80.12|82.18|79.98|82.32|80.12|82.18|79.98|0
1643970620000|2022-02-04 10:30:20|82.1|79.9|81.88|79.68|82.18|79.98|81.81|79.61|0
1643970630000|2022-02-04 10:30:30|81.81|79.61|81.73|79.53|81.81|79.61|81.73|79.53|0
1643970640000|2022-02-04 10:30:40|81.81|79.61|82.25|80.05|82.25|80.05|81.81|79.61|0
1643970650000|2022-02-04 10:30:50|82.14|79.94|82.14|79.94|82.25|80.05|82.14|79.94|0
1643970660000|2022-02-04 10:31:00|82.06|79.86|82.14|79.94|82.14|79.94|82.03|79.83|0
1643970670000|2022-02-04 10:31:10|82.25|80.05|82.25|80.05|82.25|80.05|82.18|79.98|0
1643970680000|2022-02-04 10:31:20|82.1|79.9|82.1|79.9|82.18|79.98|82.1|79.9|0
1643970690000|2022-02-04 10:31:30|82.25|80.05|81.66|79.46|82.25|80.05|81.66|79.46|0
1643970700000|2022-02-04 10:31:40|81.58|79.38|80.7|78.5|81.58|79.38|80.7|78.5|0
1643970710000|2022-02-04 10:31:50|80.56|78.36|80.34|78.14|80.7|78.5|80.34|78.14|0
1643970720000|2022-02-04 10:32:00|80.19|77.99|80.19|77.99|80.19|77.99|80.19|77.99|0
1643970730000|2022-02-04 10:32:10|80.27|78.07|80.3|78.1|80.3|78.1|80.19|77.99|0
1643970740000|2022-02-04 10:32:20|80.27|78.07|80.85|78.65|80.85|78.65|80.27|78.07|0
1643970750000|2022-02-04 10:32:30|80.81|78.61|80.63|78.43|80.81|78.61|80.63|78.43|0
1643970760000|2022-02-04 10:32:40|80.78|78.58|80.85|78.65|80.85|78.65|80.7|78.5|0
1643970770000|2022-02-04 10:32:50|80.78|78.58|80.85|78.65|80.85|78.65|80.78|78.58|0
1643970780000|2022-02-04 10:33:00|81.07|78.87|79.55|77.35|81.1|78.9|79.55|77.35|0
1643970790000|2022-02-04 10:33:10|79.48|77.28|79.48|77.28|79.51|77.31|79.48|77.28|0
1643970800000|2022-02-04 10:33:20|79.55|77.35|79.51|77.31|79.55|77.35|79.48|77.28|0
1643970810000|2022-02-04 10:33:30|79.41|77.21|79.55|77.35|79.55|77.35|79.26|77.06|0
1643970820000|2022-02-04 10:33:40|79.44|77.24|81.41|79.21|81.41|79.21|79.44|77.24|0
1643970830000|2022-02-04 10:33:50|81.44|79.24|81.41|79.21|81.44|79.24|81.37|79.17|0
1643970840000|2022-02-04 10:34:00|81.48|79.28|81.33|79.13|81.48|79.28|81.33|79.13|0
1643970850000|2022-02-04 10:34:10|81.41|79.21|81.55|79.35|81.55|79.35|81.22|79.02|0
1643970860000|2022-02-04 10:34:20|81.99|79.79|81.96|79.76|82.07|79.87|81.92|79.72|0
1643970870000|2022-02-04 10:34:30|82.14|79.94|82.14|79.94|82.14|79.94|82.14|79.94|0
1643970880000|2022-02-04 10:34:40|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1643970890000|2022-02-04 10:34:50|82.14|79.94|82.14|79.94|82.14|79.94|82.07|79.87|0
1643970900000|2022-02-04 10:35:00|82.4|80.2|82.73|80.53|82.73|80.53|82.4|80.2|0
1643970910000|2022-02-04 10:35:10|82.66|80.46|82.81|80.61|82.81|80.61|82.66|80.46|0
1643970920000|2022-02-04 10:35:20|82.59|80.39|82.59|80.39|82.59|80.39|82.59|80.39|0
1643970930000|2022-02-04 10:35:30|82.44|80.24|82.36|80.16|82.44|80.24|82.36|80.16|0
1643970940000|2022-02-04 10:35:40|82.44|80.24|82.44|80.24|82.47|80.27|82.36|80.16|0
1643970950000|2022-02-04 10:35:50|82.29|80.09|82.14|79.94|82.29|80.09|82.07|79.87|0
1643970960000|2022-02-04 10:36:00|82.29|80.09|82.25|80.05|82.29|80.09|82.25|80.05|0
1643970970000|2022-02-04 10:36:10|82.36|80.16|82.21|80.01|82.36|80.16|82.14|79.94|0
1643970980000|2022-02-04 10:36:20|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1643970990000|2022-02-04 10:36:30|82.1|79.9|82.1|79.9|82.1|79.9|82.1|79.9|0
1643971000000|2022-02-04 10:36:40|82.07|79.87|82.07|79.87|82.14|79.94|82.07|79.87|0
1643971010000|2022-02-04 10:36:50|81.99|79.79|81.99|79.79|81.99|79.79|81.99|79.79|0
1643971020000|2022-02-04 10:37:00|82.07|79.87|81.77|79.57|82.07|79.87|81.77|79.57|0
1643971030000|2022-02-04 10:37:10|81.62|79.42|81.85|79.65|81.85|79.65|81.62|79.42|0
1643971040000|2022-02-04 10:37:20|81.99|79.79|82.1|79.9|82.1|79.9|81.92|79.72|0
1643971050000|2022-02-04 10:37:30|82.14|79.94|82.07|79.87|82.14|79.94|82.07|79.87|0
1643971060000|2022-02-04 10:37:40|81.95|79.75|82.29|80.09|82.29|80.09|81.95|79.75|0
1643971070000|2022-02-04 10:37:50|82.32|80.12|82.44|80.24|82.44|80.24|82.32|80.12|0
1643971080000|2022-02-04 10:38:00|82.51|80.31|82.58|80.38|82.58|80.38|82.51|80.31|0
1643971090000|2022-02-04 10:38:10|82.51|80.31|82.73|80.53|82.73|80.53|82.51|80.31|0
1643971100000|2022-02-04 10:38:20|82.81|80.61|82.81|80.61|82.81|80.61|82.73|80.53|0
1643971110000|2022-02-04 10:38:30|82.84|80.64|82.84|80.64|82.88|80.68|82.81|80.61|0
1643971120000|2022-02-04 10:38:40|82.88|80.68|82.73|80.53|82.88|80.68|82.73|80.53|0
1643971130000|2022-02-04 10:38:50|82.77|80.57|82.44|80.24|82.77|80.57|82.44|80.24|0
1643971140000|2022-02-04 10:39:00|82.58|80.38|82.69|80.49|82.69|80.49|82.58|80.38|0
1643971150000|2022-02-04 10:39:10|82.81|80.61|82.62|80.42|82.81|80.61|82.62|80.42|0
1643971160000|2022-02-04 10:39:20|82.44|80.24|82.36|80.16|82.51|80.31|82.36|80.16|0
1643971170000|2022-02-04 10:39:30|82.29|80.09|82.44|80.24|82.44|80.24|82.29|80.09|0
1643971180000|2022-02-04 10:39:40|82.36|80.16|81.99|79.79|82.36|80.16|81.99|79.79|0
1643971190000|2022-02-04 10:39:50|82.03|79.83|81.95|79.75|82.1|79.9|81.95|79.75|0
1643971200000|2022-02-04 10:40:00|82.07|79.87|82.21|80.01|82.21|80.01|81.88|79.68|0
1643971210000|2022-02-04 10:40:10|82.14|79.94|82.07|79.87|82.14|79.94|82.07|79.87|0
1643971220000|2022-02-04 10:40:20|81.99|79.79|81.92|79.72|81.99|79.79|81.92|79.72|0
1643971230000|2022-02-04 10:40:30|81.84|79.64|81.92|79.72|81.95|79.75|81.84|79.64|0
1643971240000|2022-02-04 10:40:40|81.81|79.61|81.7|79.5|81.81|79.61|81.7|79.5|0
1643971250000|2022-02-04 10:40:50|81.84|79.64|81.84|79.64|81.92|79.72|81.84|79.64|0
1643971260000|2022-02-04 10:41:00|81.99|79.79|82.21|80.01|82.21|80.01|81.99|79.79|0
1643971270000|2022-02-04 10:41:10|82.1|79.9|82.4|80.2|82.4|80.2|82.1|79.9|0
1643971280000|2022-02-04 10:41:20|82.51|80.31|82.43|80.23|82.51|80.31|82.43|80.23|0
1643971290000|2022-02-04 10:41:30|82.51|80.31|82.51|80.31|82.58|80.38|82.51|80.31|0
1643971300000|2022-02-04 10:41:40|82.21|80.01|82.14|79.94|82.21|80.01|82.14|79.94|0
1643971310000|2022-02-04 10:41:50|82.06|79.86|82.06|79.86|82.14|79.94|82.06|79.86|0
1643971320000|2022-02-04 10:42:00|82.17|79.97|82.17|79.97|82.21|80.01|82.17|79.97|0
1643971330000|2022-02-04 10:42:10|82.06|79.86|81.99|79.79|82.1|79.9|81.99|79.79|0
1643971340000|2022-02-04 10:42:20|81.95|79.75|81.77|79.57|81.95|79.75|81.77|79.57|0
1643971350000|2022-02-04 10:42:30|81.7|79.5|81.84|79.64|81.84|79.64|81.7|79.5|0
1643971360000|2022-02-04 10:42:40|81.77|79.57|81.92|79.72|81.92|79.72|81.77|79.57|0
1643971370000|2022-02-04 10:42:50|81.88|79.68|82.03|79.83|82.03|79.83|81.84|79.64|0
1643971380000|2022-02-04 10:43:00|81.95|79.75|81.7|79.5|81.95|79.75|81.7|79.5|0
1643971390000|2022-02-04 10:43:10|81.55|79.35|81.62|79.42|81.66|79.46|81.55|79.35|0
1643971400000|2022-02-04 10:43:20|81.48|79.28|81.55|79.35|81.55|79.35|81.48|79.28|0
1643971410000|2022-02-04 10:43:30|81.48|79.28|81.44|79.24|81.48|79.28|81.4|79.2|0
1643971420000|2022-02-04 10:43:40|81.7|79.5|81.47|79.27|81.7|79.5|81.47|79.27|0
1643971430000|2022-02-04 10:43:50|81.77|79.57|81.84|79.64|81.84|79.64|81.77|79.57|0
1643971440000|2022-02-04 10:44:00|81.88|79.68|82.03|79.83|82.03|79.83|81.88|79.68|0
1643971450000|2022-02-04 10:44:10|81.88|79.68|81.84|79.64|81.88|79.68|81.7|79.5|0
1643971460000|2022-02-04 10:44:20|81.7|79.5|81.62|79.42|81.7|79.5|81.47|79.27|0
1643971470000|2022-02-04 10:44:30|81.55|79.35|81.55|79.35|81.62|79.42|81.55|79.35|0
1643971480000|2022-02-04 10:44:40|81.4|79.2|81.77|79.57|81.77|79.57|81.4|79.2|0
1643971490000|2022-02-04 10:44:50|81.88|79.68|81.88|79.68|81.92|79.72|81.77|79.57|0
1643971500000|2022-02-04 10:45:00|81.69|79.49|81.84|79.64|81.84|79.64|81.69|79.49|0
1643971510000|2022-02-04 10:45:10|81.99|79.79|82.06|79.86|82.06|79.86|81.99|79.79|0
1643971520000|2022-02-04 10:45:20|81.99|79.79|81.92|79.72|81.99|79.79|81.92|79.72|0
1643971530000|2022-02-04 10:45:30|81.99|79.79|82.14|79.94|82.14|79.94|81.99|79.79|0
1643971540000|2022-02-04 10:45:40|82.21|80.01|82.17|79.97|82.21|80.01|82.14|79.94|0
1643971550000|2022-02-04 10:45:50|82.21|80.01|82.17|79.97|82.21|80.01|82.14|79.94|0
1643971560000|2022-02-04 10:46:00|82.14|79.94|82.06|79.86|82.28|80.08|82.06|79.86|0
1643971570000|2022-02-04 10:46:10|82.14|79.94|82.06|79.86|82.32|80.12|82.06|79.86|0
1643971580000|2022-02-04 10:46:20|81.99|79.79|82.14|79.94|82.14|79.94|81.92|79.72|0
1643971590000|2022-02-04 10:46:30|82.06|79.86|82.14|79.94|82.14|79.94|82.06|79.86|0
1643971600000|2022-02-04 10:46:40|82.1|79.9|81.92|79.72|82.1|79.9|81.92|79.72|0
1643971610000|2022-02-04 10:46:50|81.77|79.57|82.06|79.86|82.14|79.94|81.77|79.57|0
1643971630000|2022-02-04 10:47:10|81.84|79.64|81.69|79.49|81.92|79.72|81.69|79.49|0
1643971640000|2022-02-04 10:47:20|81.62|79.42|81.4|79.2|81.62|79.42|81.4|79.2|0
1643971650000|2022-02-04 10:47:30|81.33|79.13|81.18|78.98|81.33|79.13|81.18|78.98|0
1643971660000|2022-02-04 10:47:40|81.25|79.05|81.44|79.24|81.44|79.24|81.25|79.05|0
1643971670000|2022-02-04 10:47:50|81.4|79.2|81.69|79.49|81.69|79.49|81.4|79.2|0
1643971680000|2022-02-04 10:48:00|81.62|79.42|81.62|79.42|81.66|79.46|81.62|79.42|0
1643971690000|2022-02-04 10:48:10|81.66|79.46|81.18|78.98|81.66|79.46|81.18|78.98|0
1643971700000|2022-02-04 10:48:20|81.14|78.94|81.11|78.91|81.18|78.98|81.03|78.83|0
1643971710000|2022-02-04 10:48:30|80.74|78.54|80.74|78.54|80.74|78.54|80.74|78.54|0
1643971720000|2022-02-04 10:48:40|80.67|78.47|80.59|78.39|80.74|78.54|80.59|78.39|0
1643971730000|2022-02-04 10:48:50|80.56|78.36|80.78|78.58|80.78|78.58|80.56|78.36|0
1643971740000|2022-02-04 10:49:00|80.67|78.47|80.59|78.39|80.67|78.47|80.59|78.39|0
1643971750000|2022-02-04 10:49:10|80.81|78.61|80.81|78.61|80.81|78.61|80.74|78.54|0
1643971760000|2022-02-04 10:49:20|80.74|78.54|80.81|78.61|80.85|78.65|80.74|78.54|0
1643971770000|2022-02-04 10:49:30|80.74|78.54|81.03|78.83|81.03|78.83|80.74|78.54|0
1643971780000|2022-02-04 10:49:40|81.11|78.91|81.18|78.98|81.18|78.98|81.11|78.91|0
1643971790000|2022-02-04 10:49:50|81.25|79.05|81.11|78.91|81.33|79.13|81.11|78.91|0
1643971800000|2022-02-04 10:50:00|81.4|79.2|81.62|79.42|81.62|79.42|81.4|79.2|0
1643971810000|2022-02-04 10:50:10|81.69|79.49|81.84|79.64|81.84|79.64|81.69|79.49|0
1643971820000|2022-02-04 10:50:20|81.77|79.57|82.06|79.86|82.14|79.94|81.77|79.57|0
1643971830000|2022-02-04 10:50:30|81.99|79.79|82.06|79.86|82.06|79.86|81.99|79.79|0
1643971840000|2022-02-04 10:50:40|82.14|79.94|82.28|80.08|82.32|80.12|82.14|79.94|0
1643971850000|2022-02-04 10:50:50|82.24|80.04|81.91|79.71|82.24|80.04|81.91|79.71|0
1643971860000|2022-02-04 10:51:00|81.99|79.79|82.36|80.16|82.36|80.16|81.99|79.79|0
1643971870000|2022-02-04 10:51:10|82.28|80.08|82.43|80.23|82.43|80.23|82.28|80.08|0
1643971880000|2022-02-04 10:51:20|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1643971890000|2022-02-04 10:51:30|82.58|80.38|82.73|80.53|82.73|80.53|82.58|80.38|0
1643971900000|2022-02-04 10:51:40|82.61|80.41|82.5|80.3|82.61|80.41|82.43|80.23|0
1643971910000|2022-02-04 10:51:50|82.65|80.45|82.8|80.6|82.8|80.6|82.58|80.38|0
1643971920000|2022-02-04 10:52:00|82.73|80.53|82.88|80.68|82.88|80.68|82.73|80.53|0
1643971930000|2022-02-04 10:52:10|82.84|80.64|82.88|80.68|82.88|80.68|82.84|80.64|0
1643971940000|2022-02-04 10:52:20|82.8|80.6|82.58|80.38|82.8|80.6|82.58|80.38|0
1643971950000|2022-02-04 10:52:30|82.61|80.41|82.5|80.3|82.61|80.41|82.5|80.3|0
1643971960000|2022-02-04 10:52:40|82.58|80.38|82.5|80.3|82.58|80.38|82.43|80.23|0
1643971970000|2022-02-04 10:52:50|82.43|80.23|82.5|80.3|82.5|80.3|82.36|80.16|0
1643971980000|2022-02-04 10:53:00|82.58|80.38|82.43|80.23|82.58|80.38|82.43|80.23|0
1643971990000|2022-02-04 10:53:10|82.36|80.16|82.28|80.08|82.36|80.16|82.28|80.08|0
1643972000000|2022-02-04 10:53:20|82.24|80.04|82.06|79.86|82.24|80.04|81.91|79.71|0
1643972010000|2022-02-04 10:53:30|82.02|79.82|81.77|79.57|82.02|79.82|81.77|79.57|0
1643972020000|2022-02-04 10:53:40|81.69|79.49|81.76|79.56|81.77|79.57|81.69|79.49|0
1643972030000|2022-02-04 10:53:50|81.84|79.64|81.76|79.56|81.91|79.71|81.69|79.49|0
1643972040000|2022-02-04 10:54:00|81.69|79.49|81.62|79.42|81.69|79.49|81.62|79.42|0
1643972050000|2022-02-04 10:54:10|81.54|79.34|81.54|79.34|81.62|79.42|81.54|79.34|0
1643972060000|2022-02-04 10:54:20|81.51|79.31|81.4|79.2|81.54|79.34|81.4|79.2|0
1643972070000|2022-02-04 10:54:30|81.36|79.16|81.4|79.2|81.4|79.2|81.36|79.16|0
1643972080000|2022-02-04 10:54:40|81.43|79.23|81.4|79.2|81.47|79.27|81.4|79.2|0
1643972090000|2022-02-04 10:54:50|81.32|79.12|81.4|79.2|81.4|79.2|81.25|79.05|0
1643972100000|2022-02-04 10:55:00|81.84|79.64|81.54|79.34|81.84|79.64|81.54|79.34|0
1643972110000|2022-02-04 10:55:10|81.62|79.42|81.76|79.56|81.76|79.56|81.62|79.42|0
1643972120000|2022-02-04 10:55:20|81.84|79.64|81.69|79.49|81.84|79.64|81.65|79.45|0
1643972130000|2022-02-04 10:55:30|81.54|79.34|81.54|79.34|81.54|79.34|81.54|79.34|0
1643972140000|2022-02-04 10:55:40|81.62|79.42|81.62|79.42|81.69|79.49|81.62|79.42|0
1643972150000|2022-02-04 10:55:50|81.54|79.34|81.4|79.2|81.54|79.34|81.4|79.2|0
1643972160000|2022-02-04 10:56:00|81.54|79.34|81.62|79.42|81.69|79.49|81.54|79.34|0
1643972170000|2022-02-04 10:56:10|81.84|79.64|81.87|79.67|81.87|79.67|81.84|79.64|0
1643972180000|2022-02-04 10:56:20|81.8|79.6|81.76|79.56|81.84|79.64|81.69|79.49|0
1643972190000|2022-02-04 10:56:30|81.69|79.49|81.62|79.42|81.69|79.49|81.62|79.42|0
1643972200000|2022-02-04 10:56:40|81.54|79.34|81.03|78.83|81.54|79.34|81.03|78.83|0
1643972210000|2022-02-04 10:56:50|80.99|78.79|80.45|78.25|80.99|78.79|80.45|78.25|0
1643972220000|2022-02-04 10:57:00|80.52|78.32|80.48|78.28|80.52|78.32|80.48|78.28|0
1643972230000|2022-02-04 10:57:10|80.26|78.06|80.37|78.17|80.45|78.25|80.26|78.06|0
1643972240000|2022-02-04 10:57:20|80.23|78.03|80.66|78.46|80.66|78.46|80.23|78.03|0
1643972250000|2022-02-04 10:57:30|80.77|78.57|81.1|78.9|81.1|78.9|80.77|78.57|0
1643972260000|2022-02-04 10:57:40|81.03|78.83|81.32|79.12|81.32|79.12|81.03|78.83|0
1643972270000|2022-02-04 10:57:50|81.4|79.2|81.36|79.16|81.43|79.23|81.36|79.16|0
1643972280000|2022-02-04 10:58:00|81.4|79.2|81.69|79.49|81.76|79.56|81.4|79.2|0
1643972290000|2022-02-04 10:58:10|81.76|79.56|81.98|79.78|81.98|79.78|81.76|79.56|0
1643972300000|2022-02-04 10:58:20|82.06|79.86|82.13|79.93|82.21|80.01|82.06|79.86|0
1643972310000|2022-02-04 10:58:30|82.06|79.86|82.21|80.01|82.28|80.08|82.06|79.86|0
1643972320000|2022-02-04 10:58:40|82.13|79.93|82.06|79.86|82.21|80.01|82.06|79.86|0
1643972330000|2022-02-04 10:58:50|82.21|80.01|82.58|80.38|82.58|80.38|82.21|80.01|0
1643972340000|2022-02-04 10:59:00|82.65|80.45|82.39|80.19|82.65|80.45|82.39|80.19|0
1643972350000|2022-02-04 10:59:10|82.06|79.86|81.98|79.78|82.06|79.86|81.98|79.78|0
1643972360000|2022-02-04 10:59:20|82.02|79.82|82.06|79.86|82.06|79.86|82.02|79.82|0
1643972370000|2022-02-04 10:59:30|82.13|79.93|82.28|80.08|82.28|80.08|82.13|79.93|0
1643972380000|2022-02-04 10:59:40|82.24|80.04|82.13|79.93|82.28|80.08|82.13|79.93|0
1643972390000|2022-02-04 10:59:50|82.35|80.15|82.35|80.15|82.39|80.19|82.35|80.15|0
1643972400000|2022-02-04 11:00:00|82.28|80.08|82.35|80.15|82.35|80.15|82.21|80.01|0
1643972410000|2022-02-04 11:00:10|82.21|80.01|81.65|79.45|82.21|80.01|81.65|79.45|0
1643972420000|2022-02-04 11:00:20|81.47|79.27|82.35|80.15|82.35|80.15|81.47|79.27|0
1643972430000|2022-02-04 11:00:30|82.24|80.04|82.2|80|82.35|80.15|82.2|80|0
1643972440000|2022-02-04 11:00:40|82.06|79.86|81.98|79.78|82.06|79.86|81.98|79.78|0
1643972450000|2022-02-04 11:00:50|81.91|79.71|81.8|79.6|81.91|79.71|81.65|79.45|0
1643972460000|2022-02-04 11:01:00|81.84|79.64|81.91|79.71|81.91|79.71|81.84|79.64|0
1643972470000|2022-02-04 11:01:10|81.84|79.64|81.8|79.6|81.84|79.64|81.8|79.6|0
1643972480000|2022-02-04 11:01:20|81.84|79.64|81.39|79.19|81.84|79.64|81.32|79.12|0
1643972490000|2022-02-04 11:01:30|81.32|79.12|81.25|79.05|81.32|79.12|81.17|78.97|0
1643972500000|2022-02-04 11:01:40|81.17|78.97|81.17|78.97|81.32|79.12|81.17|78.97|0
1643972510000|2022-02-04 11:01:50|81.28|79.08|81.32|79.12|81.32|79.12|81.25|79.05|0
1643972520000|2022-02-04 11:02:00|81.25|79.05|81.17|78.97|81.25|79.05|81.17|78.97|0
1643972530000|2022-02-04 11:02:10|81.25|79.05|81.1|78.9|81.25|79.05|81.1|78.9|0
1643972540000|2022-02-04 11:02:20|81.32|79.12|81.36|79.16|81.39|79.19|81.28|79.08|0
1643972550000|2022-02-04 11:02:30|81.58|79.38|81.47|79.27|81.58|79.38|81.47|79.27|0
1643972560000|2022-02-04 11:02:40|81.39|79.19|81.17|78.97|81.39|79.19|81.17|78.97|0
1643972570000|2022-02-04 11:02:50|80.95|78.75|80.95|78.75|81.17|78.97|80.95|78.75|0
1643972580000|2022-02-04 11:03:00|81.25|79.05|81.1|78.9|81.25|79.05|81.1|78.9|0
1643972590000|2022-02-04 11:03:10|81.25|79.05|81.17|78.97|81.25|79.05|81.1|78.9|0
1643972600000|2022-02-04 11:03:20|81.03|78.83|80.73|78.53|81.03|78.83|80.73|78.53|0
1643972610000|2022-02-04 11:03:30|80.7|78.5|80.62|78.42|80.7|78.5|80.62|78.42|0
1643972620000|2022-02-04 11:03:40|80.41|78.21|80.52|78.32|80.52|78.32|80.41|78.21|0
1643972630000|2022-02-04 11:03:50|80.59|78.39|80.52|78.32|80.59|78.39|80.52|78.32|0
1643972640000|2022-02-04 11:04:00|80.59|78.39|80.95|78.75|80.95|78.75|80.59|78.39|0
1643972650000|2022-02-04 11:04:10|81.03|78.83|81.03|78.83|81.03|78.83|80.73|78.53|0
1643972660000|2022-02-04 11:04:20|81.1|78.9|81.17|78.97|81.17|78.97|81.03|78.83|0
1643972670000|2022-02-04 11:04:30|81.1|78.9|81.03|78.83|81.1|78.9|80.95|78.75|0
1643972680000|2022-02-04 11:04:40|80.95|78.75|81.03|78.83|81.03|78.83|80.95|78.75|0
1643972690000|2022-02-04 11:04:50|80.88|78.68|80.84|78.64|80.88|78.68|80.84|78.64|0
1643972700000|2022-02-04 11:05:00|80.44|78.24|80.62|78.42|80.62|78.42|80.4|78.2|0
1643972710000|2022-02-04 11:05:10|80.59|78.39|80.59|78.39|80.59|78.39|80.44|78.24|0
1643972720000|2022-02-04 11:05:20|80.55|78.35|80.52|78.32|80.55|78.35|80.52|78.32|0
1643972730000|2022-02-04 11:05:30|80.55|78.35|80.81|78.61|80.81|78.61|80.55|78.35|0
1643972740000|2022-02-04 11:05:40|80.73|78.53|80.81|78.61|80.81|78.61|80.73|78.53|0
1643972750000|2022-02-04 11:05:50|80.66|78.46|80.73|78.53|80.73|78.53|80.66|78.46|0
1643972760000|2022-02-04 11:06:00|80.66|78.46|81.17|78.97|81.17|78.97|80.66|78.46|0
1643972770000|2022-02-04 11:06:10|81.06|78.86|80.77|78.57|81.06|78.86|80.77|78.57|0
1643972780000|2022-02-04 11:06:20|80.81|78.61|80.59|78.39|80.81|78.61|80.59|78.39|0
1643972790000|2022-02-04 11:06:30|80.51|78.31|80.44|78.24|80.51|78.31|80.44|78.24|0
1643972800000|2022-02-04 11:06:40|80.37|78.17|80.33|78.13|80.44|78.24|80.33|78.13|0
1643972810000|2022-02-04 11:06:50|80.26|78.06|80.3|78.1|80.3|78.1|80.26|78.06|0
1643972820000|2022-02-04 11:07:00|80.26|78.06|79.97|77.77|80.26|78.06|79.97|77.77|0
1643972830000|2022-02-04 11:07:10|79.86|77.66|79.86|77.66|79.93|77.73|79.86|77.66|0
1643972840000|2022-02-04 11:07:20|79.93|77.73|80.22|78.02|80.22|78.02|79.93|77.73|0
1643972850000|2022-02-04 11:07:30|80.15|77.95|79.86|77.66|80.15|77.95|79.86|77.66|0
1643972860000|2022-02-04 11:07:40|79.93|77.73|79.86|77.66|79.93|77.73|79.72|77.52|0
1643972870000|2022-02-04 11:07:50|79.93|77.73|79.93|77.73|80.08|77.88|79.93|77.73|0
1643972880000|2022-02-04 11:08:00|80.08|77.88|80.01|77.81|80.08|77.88|79.97|77.77|0
1643972890000|2022-02-04 11:08:10|80.08|77.88|79.72|77.52|80.08|77.88|79.72|77.52|0
1643972900000|2022-02-04 11:08:20|79.64|77.44|79.64|77.44|79.64|77.44|79.64|77.44|0
1643972910000|2022-02-04 11:08:30|79.68|77.48|79.72|77.52|79.72|77.52|79.68|77.48|0
1643972920000|2022-02-04 11:08:40|79.68|77.48|79.57|77.37|79.68|77.48|79.5|77.3|0
1643972930000|2022-02-04 11:08:50|79.43|77.23|79.07|76.87|79.43|77.23|79.07|76.87|0
1643972940000|2022-02-04 11:09:00|78.99|76.79|78.85|76.65|79.14|76.94|78.85|76.65|0
1643972950000|2022-02-04 11:09:10|78.71|76.51|78.71|76.51|78.71|76.51|78.64|76.44|0
1643972960000|2022-02-04 11:09:20|78.78|76.58|79.14|76.94|79.14|76.94|78.78|76.58|0
1643972970000|2022-02-04 11:09:30|79.17|76.97|79.28|77.08|79.28|77.08|79.17|76.97|0
1643972980000|2022-02-04 11:09:40|79.24|77.04|79.21|77.01|79.28|77.08|79.21|77.01|0
1643972990000|2022-02-04 11:09:50|79.28|77.08|78.99|76.79|79.28|77.08|78.99|76.79|0
1643973000000|2022-02-04 11:10:00|78.85|76.65|78.64|76.44|78.85|76.65|78.64|76.44|0
1643973010000|2022-02-04 11:10:10|78.56|76.36|78.64|76.44|78.85|76.65|78.56|76.36|0
1643973020000|2022-02-04 11:10:20|78.56|76.36|78.64|76.44|78.64|76.44|78.56|76.36|0
1643973030000|2022-02-04 11:10:30|78.78|76.58|78.24|76.04|78.78|76.58|78.24|76.04|0
1643973040000|2022-02-04 11:10:40|78.1|75.9|77.81|75.61|78.1|75.9|77.81|75.61|0
1643973050000|2022-02-04 11:10:50|77.71|75.51|77.99|75.79|77.99|75.79|77.71|75.51|0
1643973060000|2022-02-04 11:11:00|77.85|75.65|78.49|76.29|78.49|76.29|77.85|75.65|0
1643973070000|2022-02-04 11:11:10|78.42|76.22|78.42|76.22|78.49|76.29|78.42|76.22|0
1643973080000|2022-02-04 11:11:20|78.35|76.15|78.06|75.86|78.35|76.15|77.99|75.79|0
1643973090000|2022-02-04 11:11:30|78.13|75.93|77.99|75.79|78.13|75.93|77.99|75.79|0
1643973100000|2022-02-04 11:11:40|77.85|75.65|77.85|75.65|77.88|75.68|77.85|75.65|0
1643973110000|2022-02-04 11:11:50|77.95|75.75|78.06|75.86|78.06|75.86|77.95|75.75|0
1643973120000|2022-02-04 11:12:00|77.99|75.79|77.92|75.72|77.99|75.79|77.92|75.72|0
1643973130000|2022-02-04 11:12:10|77.85|75.65|77.78|75.58|77.85|75.65|77.57|75.37|0
1643973140000|2022-02-04 11:12:20|77.99|75.79|77.78|75.58|77.99|75.79|77.78|75.58|0
1643973150000|2022-02-04 11:12:30|77.85|75.65|78.13|75.93|78.13|75.93|77.85|75.65|0
1643973160000|2022-02-04 11:12:40|78.21|76.01|77.99|75.79|78.21|76.01|77.85|75.65|0
1643973170000|2022-02-04 11:12:50|77.92|75.72|77.71|75.51|77.99|75.79|77.71|75.51|0
1643973180000|2022-02-04 11:13:00|77.74|75.54|77.78|75.58|77.85|75.65|77.71|75.51|0
1643973190000|2022-02-04 11:13:10|77.74|75.54|77.49|75.29|77.74|75.54|77.49|75.29|0
1643973200000|2022-02-04 11:13:20|77.56|75.36|77.56|75.36|77.71|75.51|77.39|75.19|0
1643973210000|2022-02-04 11:13:30|77.64|75.44|77.71|75.51|77.71|75.51|77.64|75.44|0
1643973220000|2022-02-04 11:13:40|77.64|75.44|77.56|75.36|77.64|75.44|77.56|75.36|0
1643973230000|2022-02-04 11:13:50|77.71|75.51|78.33|76.13|78.48|76.28|77.71|75.51|0
1643973240000|2022-02-04 11:14:00|78.3|76.1|78.48|76.28|78.48|76.28|78.3|76.1|0
1643973250000|2022-02-04 11:14:10|78.55|76.35|78.55|76.35|78.58|76.38|78.55|76.35|0
1643973260000|2022-02-04 11:14:20|78.48|76.28|78.55|76.35|78.55|76.35|78.41|76.21|0
1643973270000|2022-02-04 11:14:30|78.48|76.28|78.62|76.42|78.69|76.49|78.48|76.28|0
1643973280000|2022-02-04 11:14:40|78.55|76.35|78.58|76.38|78.65|76.45|78.55|76.35|0
1643973290000|2022-02-04 11:14:50|78.55|76.35|78.69|76.49|78.69|76.49|78.48|76.28|0
1643973300000|2022-02-04 11:15:00|78.48|76.28|78.08|75.88|78.48|76.28|77.98|75.78|0
1643973310000|2022-02-04 11:15:10|78.55|76.35|78.65|76.45|78.65|76.45|78.55|76.35|0
1643973320000|2022-02-04 11:15:20|78.62|76.42|78.69|76.49|78.76|76.56|78.62|76.42|0
1643973330000|2022-02-04 11:15:30|78.62|76.42|78.65|76.45|78.69|76.49|78.62|76.42|0
1643973340000|2022-02-04 11:15:40|78.62|76.42|78.83|76.63|78.83|76.63|78.48|76.28|0
1643973350000|2022-02-04 11:15:50|78.76|76.56|78.62|76.42|78.83|76.63|78.55|76.35|0
1643973360000|2022-02-04 11:16:00|78.55|76.35|78.83|76.63|78.83|76.63|78.55|76.35|0
1643973370000|2022-02-04 11:16:10|78.69|76.49|78.83|76.63|78.83|76.63|78.69|76.49|0
1643973380000|2022-02-04 11:16:20|78.98|76.78|78.9|76.7|78.98|76.78|78.9|76.7|0
1643973390000|2022-02-04 11:16:30|78.94|76.74|78.76|76.56|78.94|76.74|78.76|76.56|0
1643973400000|2022-02-04 11:16:40|78.83|76.63|78.98|76.78|79.05|76.85|78.83|76.63|0
1643973410000|2022-02-04 11:16:50|79.12|76.92|78.98|76.78|79.19|76.99|78.98|76.78|0
1643973420000|2022-02-04 11:17:00|79.05|76.85|79.05|76.85|79.05|76.85|79.05|76.85|0
1643973430000|2022-02-04 11:17:10|78.83|76.63|79.05|76.85|79.05|76.85|78.83|76.63|0
1643973440000|2022-02-04 11:17:20|78.98|76.78|79.05|76.85|79.05|76.85|78.98|76.78|0
1643973450000|2022-02-04 11:17:30|78.83|76.63|78.9|76.7|78.9|76.7|78.83|76.63|0
1643973460000|2022-02-04 11:17:40|78.98|76.78|79.26|77.06|79.26|77.06|78.98|76.78|0
1643973470000|2022-02-04 11:17:50|79.19|76.99|79.05|76.85|79.19|76.99|79.05|76.85|0
1643973480000|2022-02-04 11:18:00|79.12|76.92|79.19|76.99|79.19|76.99|79.12|76.92|0
1643973490000|2022-02-04 11:18:10|79.15|76.95|79.33|77.13|79.33|77.13|79.12|76.92|0
1643973500000|2022-02-04 11:18:20|79.26|77.06|78.98|76.78|79.26|77.06|78.98|76.78|0
1643973510000|2022-02-04 11:18:30|78.94|76.74|78.76|76.56|78.94|76.74|78.69|76.49|0
1643973520000|2022-02-04 11:18:40|78.62|76.42|78.69|76.49|78.69|76.49|78.62|76.42|0
1643973530000|2022-02-04 11:18:50|76.93|74.73|77|74.8|77|74.8|76.93|74.73|0
1643973540000|2022-02-04 11:19:00|77.07|74.87|77.07|74.87|77.15|74.95|77.04|74.84|0
1643973550000|2022-02-04 11:19:10|77.15|74.95|76.86|74.66|77.22|75.02|76.86|74.66|0
1643973560000|2022-02-04 11:19:20|76.97|74.77|77.18|74.98|77.18|74.98|76.86|74.66|0
1643973570000|2022-02-04 11:19:30|77.15|74.95|77.32|75.12|77.32|75.12|77.15|74.95|0
1643973580000|2022-02-04 11:19:40|79.04|76.84|78.97|76.77|79.04|76.84|78.9|76.7|0
1643973590000|2022-02-04 11:19:50|79.04|76.84|79.04|76.84|79.04|76.84|78.97|76.77|0
1643973600000|2022-02-04 11:20:00|78.83|76.63|78.9|76.7|78.97|76.77|78.83|76.63|0
1643973610000|2022-02-04 11:20:10|78.83|76.63|78.69|76.49|78.83|76.63|78.69|76.49|0
1643973620000|2022-02-04 11:20:20|78.72|76.52|78.76|76.56|78.76|76.56|78.69|76.49|0
1643973630000|2022-02-04 11:20:30|78.83|76.63|78.83|76.63|78.83|76.63|78.83|76.63|0
1643973640000|2022-02-04 11:20:40|78.9|76.7|78.76|76.56|78.9|76.7|78.76|76.56|0
1643973650000|2022-02-04 11:20:50|79.04|76.84|78.83|76.63|79.04|76.84|78.83|76.63|0
1643973660000|2022-02-04 11:21:00|78.69|76.49|77.55|75.35|78.69|76.49|77.55|75.35|0
1643973670000|2022-02-04 11:21:10|77.62|75.42|76.92|74.72|77.62|75.42|76.92|74.72|0
1643973680000|2022-02-04 11:21:20|76.71|74.51|77.2|75|77.2|75|76.71|74.51|0
1643973690000|2022-02-04 11:21:30|77.27|75.07|77.34|75.14|77.34|75.14|77.27|75.07|0
1643973700000|2022-02-04 11:21:40|77.27|75.07|77.06|74.86|77.27|75.07|76.99|74.79|0
1643973710000|2022-02-04 11:21:50|76.99|74.79|77.2|75|77.2|75|76.99|74.79|0
1643973720000|2022-02-04 11:22:00|77.13|74.93|77.13|74.93|77.13|74.93|76.99|74.79|0
1643973730000|2022-02-04 11:22:10|77.2|75|77.13|74.93|77.2|75|77.09|74.89|0
1643973740000|2022-02-04 11:22:20|77.06|74.86|77.06|74.86|77.06|74.86|77.06|74.86|0
1643973750000|2022-02-04 11:22:30|76.85|74.65|77.2|75|77.2|75|76.85|74.65|0
1643973760000|2022-02-04 11:22:40|77.13|74.93|76.57|74.37|77.13|74.93|76.57|74.37|0
1643973770000|2022-02-04 11:22:50|76.5|74.3|76.53|74.33|76.57|74.37|76.5|74.3|0
1643973780000|2022-02-04 11:23:00|76.5|74.3|77.09|74.89|77.09|74.89|76.5|74.3|0
1643973790000|2022-02-04 11:23:10|77.06|74.86|76.71|74.51|77.06|74.86|76.56|74.36|0
1643973800000|2022-02-04 11:23:20|76.74|74.54|76.92|74.72|76.92|74.72|76.63|74.43|0
1643973810000|2022-02-04 11:23:30|76.85|74.65|76.99|74.79|76.99|74.79|76.85|74.65|0
1643973820000|2022-02-04 11:23:40|76.95|74.75|76.56|74.36|76.99|74.79|76.56|74.36|0
1643973830000|2022-02-04 11:23:50|76.63|74.43|76.99|74.79|76.99|74.79|76.63|74.43|0
1643973840000|2022-02-04 11:24:00|76.92|74.72|76.99|74.79|76.99|74.79|76.85|74.65|0
1643973850000|2022-02-04 11:24:10|77.09|74.89|77.06|74.86|77.09|74.89|77.06|74.86|0
1643973860000|2022-02-04 11:24:20|76.99|74.79|76.12|73.92|76.99|74.79|75.98|73.78|0
1643973870000|2022-02-04 11:24:30|76.19|73.99|76.19|73.99|76.19|73.99|76.19|73.99|0
1643973880000|2022-02-04 11:24:40|76.22|74.02|76.33|74.13|76.33|74.13|76.22|74.02|0
1643973890000|2022-02-04 11:24:50|76.4|74.2|76.33|74.13|76.4|74.2|76.33|74.13|0
1643973900000|2022-02-04 11:25:00|76.47|74.27|76.68|74.48|76.68|74.48|76.47|74.27|0
1643973910000|2022-02-04 11:25:10|76.89|74.69|77.6|75.4|77.6|75.4|76.89|74.69|0
1643973920000|2022-02-04 11:25:20|77.77|75.57|77.88|75.68|77.91|75.71|77.77|75.57|0
1643973930000|2022-02-04 11:25:30|77.91|75.71|77.81|75.61|77.91|75.71|77.81|75.61|0
1643973940000|2022-02-04 11:25:40|78.17|75.97|77.95|75.75|78.17|75.97|77.95|75.75|0
1643973950000|2022-02-04 11:25:50|78.02|75.82|78.02|75.82|78.02|75.82|77.99|75.79|0
1643973960000|2022-02-04 11:26:00|77.99|75.79|78.24|76.04|78.24|76.04|77.99|75.79|0
1643973970000|2022-02-04 11:26:10|78.17|75.97|77.74|75.54|78.17|75.97|77.74|75.54|0
1643973980000|2022-02-04 11:26:20|77.81|75.61|77.81|75.61|77.95|75.75|77.67|75.47|0
1643973990000|2022-02-04 11:26:30|77.95|75.75|77.95|75.75|78.02|75.82|77.95|75.75|0
1643974000000|2022-02-04 11:26:40|78.02|75.82|78.27|76.07|78.27|76.07|78.02|75.82|0
1643974010000|2022-02-04 11:26:50|78.24|76.04|78.2|76|78.24|76.04|78.02|75.82|0
1643974020000|2022-02-04 11:27:00|78.09|75.89|78.16|75.96|78.24|76.04|78.09|75.89|0
1643974030000|2022-02-04 11:27:10|78.27|76.07|78.16|75.96|78.27|76.07|78.16|75.96|0
1643974040000|2022-02-04 11:27:20|78.13|75.93|78.24|76.04|78.24|76.04|78.13|75.93|0
1643974050000|2022-02-04 11:27:30|78.09|75.89|78.16|75.96|78.16|75.96|78.09|75.89|0
1643974060000|2022-02-04 11:27:40|78.09|75.89|78.38|76.18|78.38|76.18|78.09|75.89|0
1643974070000|2022-02-04 11:27:50|78.52|76.32|78.41|76.21|78.52|76.32|78.38|76.18|0
1643974080000|2022-02-04 11:28:00|78.52|76.32|78.52|76.32|78.52|76.32|78.52|76.32|0
1643974090000|2022-02-04 11:28:10|78.66|76.46|78.81|76.61|78.81|76.61|78.66|76.46|0
1643974100000|2022-02-04 11:28:20|78.74|76.54|78.7|76.5|78.74|76.54|78.66|76.46|0
1643974110000|2022-02-04 11:28:30|78.74|76.54|78.59|76.39|78.74|76.54|78.59|76.39|0
1643974120000|2022-02-04 11:28:40|78.66|76.46|78.31|76.11|78.7|76.5|78.31|76.11|0
1643974130000|2022-02-04 11:28:50|78.38|76.18|78.45|76.25|78.45|76.25|78.2|76|0
1643974140000|2022-02-04 11:29:00|78.34|76.14|78.24|76.04|78.45|76.25|78.24|76.04|0
1643974150000|2022-02-04 11:29:10|78.31|76.11|78.24|76.04|78.41|76.21|78.24|76.04|0
1643974160000|2022-02-04 11:29:20|78.27|76.07|78.45|76.25|78.45|76.25|78.24|76.04|0
1643974170000|2022-02-04 11:29:30|78.66|76.46|78.38|76.18|78.66|76.46|78.38|76.18|0
1643974180000|2022-02-04 11:29:40|78.31|76.11|78.27|76.07|78.31|76.11|78.23|76.03|0
1643974190000|2022-02-04 11:29:50|78.23|76.03|78.31|76.11|78.31|76.11|78.23|76.03|0
1643974200000|2022-02-04 11:30:00|78.2|76|77.95|75.75|78.2|76|77.95|75.75|0
1643974210000|2022-02-04 11:30:10|77.91|75.71|78.31|76.11|78.31|76.11|77.81|75.61|0
1643974220000|2022-02-04 11:30:20|78.23|76.03|78.16|75.96|78.23|76.03|78.09|75.89|0
1643974230000|2022-02-04 11:30:30|78.23|76.03|78.2|76|78.23|76.03|78.2|76|0
1643974240000|2022-02-04 11:30:40|78.31|76.11|78.16|75.96|78.31|76.11|78.16|75.96|0
1643974250000|2022-02-04 11:30:50|78.13|75.93|77.88|75.68|78.13|75.93|77.88|75.68|0
1643974260000|2022-02-04 11:31:00|77.91|75.71|77.98|75.78|78.09|75.89|77.91|75.71|0
1643974270000|2022-02-04 11:31:10|77.95|75.75|78.27|76.07|78.31|76.11|77.95|75.75|0
1643974280000|2022-02-04 11:31:20|78.38|76.18|78.66|76.46|78.66|76.46|78.38|76.18|0
1643974290000|2022-02-04 11:31:30|78.7|76.5|78.91|76.71|78.95|76.75|78.7|76.5|0
1643974300000|2022-02-04 11:31:40|79.02|76.82|78.81|76.61|79.02|76.82|78.77|76.57|0
1643974310000|2022-02-04 11:31:50|78.73|76.53|78.81|76.61|78.81|76.61|78.73|76.53|0
1643974320000|2022-02-04 11:32:00|78.95|76.75|78.38|76.18|78.95|76.75|78.38|76.18|0
1643974330000|2022-02-04 11:32:10|78.48|76.28|78.66|76.46|78.77|76.57|78.48|76.28|0
1643974340000|2022-02-04 11:32:20|78.59|76.39|78.31|76.11|78.59|76.39|78.31|76.11|0
1643974350000|2022-02-04 11:32:30|78.38|76.18|78.02|75.82|78.38|76.18|78.02|75.82|0
1643974360000|2022-02-04 11:32:40|77.91|75.71|78.38|76.18|78.38|76.18|77.91|75.71|0
1643974370000|2022-02-04 11:32:50|78.31|76.11|78.52|76.32|78.52|76.32|78.31|76.11|0
1643974380000|2022-02-04 11:33:00|78.73|76.53|78.38|76.18|78.73|76.53|78.38|76.18|0
1643974390000|2022-02-04 11:33:10|78.3|76.1|78.3|76.1|78.3|76.1|78.27|76.07|0
1643974400000|2022-02-04 11:33:20|78.23|76.03|78.23|76.03|78.23|76.03|78.23|76.03|0
1643974410000|2022-02-04 11:33:30|78.16|75.96|78.45|76.25|78.45|76.25|78.16|75.96|0
1643974420000|2022-02-04 11:33:40|78.52|76.32|78.52|76.32|78.52|76.32|78.52|76.32|0
1643974430000|2022-02-04 11:33:50|78.55|76.35|78.59|76.39|78.59|76.39|78.55|76.35|0
1643974440000|2022-02-04 11:34:00|78.66|76.46|78.62|76.42|78.66|76.46|78.62|76.42|0
1643974450000|2022-02-04 11:34:10|78.7|76.5|78.45|76.25|78.73|76.53|78.45|76.25|0
1643974460000|2022-02-04 11:34:20|78.23|76.03|78.16|75.96|78.3|76.1|78.16|75.96|0
1643974470000|2022-02-04 11:34:30|78.23|76.03|78.34|76.14|78.34|76.14|78.23|76.03|0
1643974480000|2022-02-04 11:34:40|78.3|76.1|78.3|76.1|78.38|76.18|78.3|76.1|0
1643974490000|2022-02-04 11:34:50|78.23|76.03|78.3|76.1|78.34|76.14|78.23|76.03|0
1643974500000|2022-02-04 11:35:00|78.27|76.07|78.23|76.03|78.27|76.07|78.23|76.03|0
1643974510000|2022-02-04 11:35:10|78.09|75.89|77.98|75.78|78.09|75.89|77.95|75.75|0
1643974520000|2022-02-04 11:35:20|78.02|75.82|77.59|75.39|78.02|75.82|77.59|75.39|0
1643974530000|2022-02-04 11:35:30|77.66|75.46|77.91|75.71|77.91|75.71|77.66|75.46|0
1643974540000|2022-02-04 11:35:40|78.09|75.89|77.81|75.61|78.23|76.03|77.81|75.61|0
1643974550000|2022-02-04 11:35:50|77.88|75.68|77.73|75.53|77.88|75.68|77.73|75.53|0
1643974560000|2022-02-04 11:36:00|77.81|75.61|77.98|75.78|78.02|75.82|77.81|75.61|0
1643974570000|2022-02-04 11:36:10|78.02|75.82|78.3|76.1|78.3|76.1|78.02|75.82|0
1643974580000|2022-02-04 11:36:20|78.27|76.07|77.95|75.75|78.27|76.07|77.95|75.75|0
1643974590000|2022-02-04 11:36:30|77.8|75.6|77.95|75.75|78.02|75.82|77.8|75.6|0
1643974600000|2022-02-04 11:36:40|78.16|75.96|78.16|75.96|78.16|75.96|78.09|75.89|0
1643974610000|2022-02-04 11:36:50|78.09|75.89|78.23|76.03|78.23|76.03|78.09|75.89|0
1643974620000|2022-02-04 11:37:00|78.16|75.96|78.48|76.28|78.48|76.28|78.16|75.96|0
1643974630000|2022-02-04 11:37:10|78.52|76.32|78.52|76.32|78.52|76.32|78.45|76.25|0
1643974640000|2022-02-04 11:37:20|78.55|76.35|78.7|76.5|78.7|76.5|78.55|76.35|0
1643974650000|2022-02-04 11:37:30|78.66|76.46|78.88|76.68|78.88|76.68|78.66|76.46|0
1643974660000|2022-02-04 11:37:40|78.84|76.64|78.73|76.53|78.91|76.71|78.73|76.53|0
1643974670000|2022-02-04 11:37:50|78.59|76.39|79.31|77.11|79.31|77.11|78.59|76.39|0
1643974680000|2022-02-04 11:38:00|79.24|77.04|79.09|76.89|79.24|77.04|79.09|76.89|0
1643974690000|2022-02-04 11:38:10|79.02|76.82|79.09|76.89|79.16|76.96|79.02|76.82|0
1643974700000|2022-02-04 11:38:20|79.13|76.93|79.31|77.11|79.31|77.11|79.13|76.93|0
1643974710000|2022-02-04 11:38:30|79.27|77.07|79.38|77.18|79.38|77.18|79.27|77.07|0
1643974720000|2022-02-04 11:38:40|79.41|77.21|79.45|77.25|79.45|77.25|79.41|77.21|0
1643974730000|2022-02-04 11:38:50|79.23|77.03|79.31|77.11|79.31|77.11|79.23|77.03|0
1643974740000|2022-02-04 11:39:00|79.23|77.03|79.23|77.03|79.23|77.03|79.23|77.03|0
1643974750000|2022-02-04 11:39:10|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1643974760000|2022-02-04 11:39:20|79.52|77.32|79.6|77.4|79.6|77.4|79.52|77.32|0
1643974770000|2022-02-04 11:39:30|79.52|77.32|79.88|77.68|79.88|77.68|79.52|77.32|0
1643974780000|2022-02-04 11:39:40|79.92|77.72|79.81|77.61|79.92|77.72|79.81|77.61|0
1643974790000|2022-02-04 11:39:50|79.74|77.54|79.52|77.32|79.74|77.54|79.52|77.32|0
1643974800000|2022-02-04 11:40:00|79.59|77.39|79.31|77.11|79.59|77.39|79.31|77.11|0
1643974810000|2022-02-04 11:40:10|79.23|77.03|79.02|76.82|79.23|77.03|79.02|76.82|0
1643974820000|2022-02-04 11:40:20|78.95|76.75|79.09|76.89|79.09|76.89|78.95|76.75|0
1643974830000|2022-02-04 11:40:30|79.16|76.96|78.95|76.75|79.23|77.03|78.95|76.75|0
1643974840000|2022-02-04 11:40:40|78.87|76.67|78.52|76.32|78.87|76.67|78.52|76.32|0
1643974850000|2022-02-04 11:40:50|78.55|76.35|78.66|76.46|78.66|76.46|78.55|76.35|0
1643974860000|2022-02-04 11:41:00|78.8|76.6|78.73|76.53|78.8|76.6|78.73|76.53|0
1643974870000|2022-02-04 11:41:10|78.69|76.49|78.8|76.6|78.8|76.6|78.69|76.49|0
1643974880000|2022-02-04 11:41:20|78.73|76.53|78.66|76.46|78.73|76.53|78.66|76.46|0
1643974890000|2022-02-04 11:41:30|78.69|76.49|78.52|76.32|78.69|76.49|78.52|76.32|0
1643974900000|2022-02-04 11:41:40|78.55|76.35|78.66|76.46|78.66|76.46|78.52|76.32|0
1643974910000|2022-02-04 11:41:50|78.73|76.53|78.87|76.67|78.87|76.67|78.73|76.53|0
1643974920000|2022-02-04 11:42:00|78.8|76.6|78.91|76.71|78.91|76.71|78.8|76.6|0
1643974930000|2022-02-04 11:42:10|78.87|76.67|78.91|76.71|78.91|76.71|78.87|76.67|0
1643974940000|2022-02-04 11:42:20|78.73|76.53|78.73|76.53|78.76|76.56|78.66|76.46|0
1643974950000|2022-02-04 11:42:30|78.98|76.78|79.09|76.89|79.09|76.89|78.91|76.71|0
1643974960000|2022-02-04 11:42:40|79.05|76.85|79.05|76.85|79.05|76.85|79.05|76.85|0
1643974970000|2022-02-04 11:42:50|79.02|76.82|79.02|76.82|79.02|76.82|78.95|76.75|0
1643974980000|2022-02-04 11:43:00|78.95|76.75|78.55|76.35|78.95|76.75|78.52|76.32|0
1643974990000|2022-02-04 11:43:10|78.48|76.28|78.3|76.1|78.48|76.28|78.3|76.1|0
1643975000000|2022-02-04 11:43:20|78.41|76.21|78.52|76.32|78.52|76.32|78.41|76.21|0
1643975010000|2022-02-04 11:43:30|78.44|76.24|78.44|76.24|78.48|76.28|78.37|76.17|0
1643975020000|2022-02-04 11:43:40|78.37|76.17|78.37|76.17|78.37|76.17|78.37|76.17|0
1643975030000|2022-02-04 11:43:50|78.33|76.13|78.23|76.03|78.33|76.13|78.23|76.03|0
1643975040000|2022-02-04 11:44:00|78.3|76.1|78.59|76.39|78.59|76.39|78.3|76.1|0
1643975050000|2022-02-04 11:44:10|78.55|76.35|78.59|76.39|78.66|76.46|78.55|76.35|0
1643975060000|2022-02-04 11:44:20|78.51|76.31|78.44|76.24|78.51|76.31|78.44|76.24|0
1643975070000|2022-02-04 11:44:30|78.62|76.42|78.62|76.42|78.62|76.42|78.59|76.39|0
1643975080000|2022-02-04 11:44:40|78.66|76.46|78.41|76.21|78.66|76.46|78.41|76.21|0
1643975090000|2022-02-04 11:44:50|78.44|76.24|78.3|76.1|78.44|76.24|78.3|76.1|0
1643975100000|2022-02-04 11:45:00|78.26|76.06|78.19|75.99|78.3|76.1|78.19|75.99|0
1643975110000|2022-02-04 11:45:10|78.12|75.92|77.76|75.56|78.12|75.92|77.69|75.49|0
1643975120000|2022-02-04 11:45:20|77.8|75.6|77.73|75.53|77.8|75.6|77.59|75.39|0
1643975130000|2022-02-04 11:45:30|77.66|75.46|77.52|75.32|77.73|75.53|77.52|75.32|0
1643975140000|2022-02-04 11:45:40|77.45|75.25|77.41|75.21|77.45|75.25|77.38|75.18|0
1643975150000|2022-02-04 11:45:50|76.74|74.54|76.67|74.47|76.81|74.61|76.67|74.47|0
1643975160000|2022-02-04 11:46:00|76.53|74.33|77.02|74.82|77.02|74.82|76.53|74.33|0
1643975170000|2022-02-04 11:46:10|77.13|74.93|76.81|74.61|77.13|74.93|76.81|74.61|0
1643975180000|2022-02-04 11:46:20|76.88|74.68|76.74|74.54|76.88|74.68|76.74|74.54|0
1643975190000|2022-02-04 11:46:30|76.81|74.61|76.7|74.5|76.81|74.61|76.7|74.5|0
1643975200000|2022-02-04 11:46:40|76.67|74.47|76.95|74.75|76.95|74.75|76.67|74.47|0
1643975210000|2022-02-04 11:46:50|76.81|74.61|76.95|74.75|76.95|74.75|76.81|74.61|0
1643975220000|2022-02-04 11:47:00|77.23|75.03|77.02|74.82|77.23|75.03|77.02|74.82|0
1643975230000|2022-02-04 11:47:10|77.09|74.89|77.09|74.89|77.09|74.89|77.02|74.82|0
1643975240000|2022-02-04 11:47:20|77.02|74.82|77.02|74.82|77.02|74.82|77.02|74.82|0
1643975250000|2022-02-04 11:47:30|76.95|74.75|77.23|75.03|77.23|75.03|76.95|74.75|0
1643975260000|2022-02-04 11:47:40|77.37|75.17|77.37|75.17|77.45|75.25|77.37|75.17|0
1643975270000|2022-02-04 11:47:50|77.23|75.03|77.3|75.1|77.3|75.1|77.23|75.03|0
1643975280000|2022-02-04 11:48:00|77.37|75.17|77.59|75.39|77.59|75.39|77.37|75.17|0
1643975290000|2022-02-04 11:48:10|77.66|75.46|77.59|75.39|77.69|75.49|77.59|75.39|0
1643975300000|2022-02-04 11:48:20|77.48|75.28|77.52|75.32|77.62|75.42|77.48|75.28|0
1643975310000|2022-02-04 11:48:30|77.55|75.35|77.52|75.32|77.55|75.35|77.52|75.32|0
1643975320000|2022-02-04 11:48:40|77.66|75.46|77.52|75.32|77.66|75.46|77.52|75.32|0
1643975340000|2022-02-04 11:49:00|77.45|75.25|77.09|74.89|77.45|75.25|77.09|74.89|0
1643975350000|2022-02-04 11:49:10|77.13|74.93|77.02|74.82|77.13|74.93|77.02|74.82|0
1643975360000|2022-02-04 11:49:20|76.95|74.75|76.84|74.64|76.95|74.75|76.84|74.64|0
1643975370000|2022-02-04 11:49:30|76.91|74.71|76.88|74.68|76.95|74.75|76.88|74.68|0
1643975380000|2022-02-04 11:49:40|76.84|74.64|76.88|74.68|76.91|74.71|76.84|74.64|0
1643975390000|2022-02-04 11:49:50|76.95|74.75|76.88|74.68|76.95|74.75|76.88|74.68|0
1643975400000|2022-02-04 11:50:00|76.77|74.57|76.25|74.05|76.77|74.57|76.25|74.05|0
1643975410000|2022-02-04 11:50:10|76.11|73.91|75.93|73.73|76.11|73.91|75.93|73.73|0
1643975420000|2022-02-04 11:50:20|76.11|73.91|76.32|74.12|76.39|74.19|76.11|73.91|0
1643975430000|2022-02-04 11:50:30|76.42|74.22|76.42|74.22|76.42|74.22|76.39|74.19|0
1643975440000|2022-02-04 11:50:40|76.46|74.26|76.39|74.19|76.46|74.26|76.39|74.19|0
1643975450000|2022-02-04 11:50:50|76.25|74.05|76.18|73.98|76.32|74.12|76.18|73.98|0
1643975460000|2022-02-04 11:51:00|76.39|74.19|76.32|74.12|76.39|74.19|76.32|74.12|0
1643975470000|2022-02-04 11:51:10|76.39|74.19|76.39|74.19|76.39|74.19|76.32|74.12|0
1643975480000|2022-02-04 11:51:20|76.25|74.05|76.25|74.05|76.32|74.12|76.25|74.05|0
1643975490000|2022-02-04 11:51:30|76.39|74.19|76.32|74.12|76.39|74.19|76.32|74.12|0
1643975500000|2022-02-04 11:51:40|76.21|74.01|76.18|73.98|76.25|74.05|76.18|73.98|0
1643975510000|2022-02-04 11:51:50|76.11|73.91|76.18|73.98|76.39|74.19|76.11|73.91|0
1643975520000|2022-02-04 11:52:00|76.25|74.05|76.39|74.19|76.46|74.26|76.25|74.05|0
1643975530000|2022-02-04 11:52:10|76.42|74.22|76.46|74.26|76.46|74.26|76.32|74.12|0
1643975540000|2022-02-04 11:52:20|76.67|74.47|76.74|74.54|76.74|74.54|76.67|74.47|0
1643975550000|2022-02-04 11:52:30|76.67|74.47|76.88|74.68|76.88|74.68|76.67|74.47|0
1643975560000|2022-02-04 11:52:40|76.84|74.64|76.84|74.64|76.84|74.64|76.74|74.54|0
1643975570000|2022-02-04 11:52:50|76.81|74.61|76.77|74.57|76.81|74.61|76.74|74.54|0
1643975580000|2022-02-04 11:53:00|76.7|74.5|76.18|73.98|76.7|74.5|76.18|73.98|0
1643975590000|2022-02-04 11:53:10|76.04|73.84|76.04|73.84|76.11|73.91|76.04|73.84|0
1643975600000|2022-02-04 11:53:20|75.9|73.7|76.18|73.98|76.18|73.98|75.9|73.7|0
1643975610000|2022-02-04 11:53:30|76.11|73.91|76.18|73.98|76.18|73.98|76.04|73.84|0
1643975620000|2022-02-04 11:53:40|76.32|74.12|76.25|74.05|76.32|74.12|76.25|74.05|0
1643975630000|2022-02-04 11:53:50|76.39|74.19|76.32|74.12|76.39|74.19|76.32|74.12|0
1643975640000|2022-02-04 11:54:00|76.35|74.15|76.39|74.19|76.39|74.19|76.32|74.12|0
1643975650000|2022-02-04 11:54:10|76.42|74.22|76.39|74.19|76.42|74.22|76.39|74.19|0
1643975660000|2022-02-04 11:54:20|76.67|74.47|76.56|74.36|76.67|74.47|76.46|74.26|0
1643975670000|2022-02-04 11:54:30|76.49|74.29|76.53|74.33|76.56|74.36|76.49|74.29|0
1643975680000|2022-02-04 11:54:40|76.6|74.4|76.53|74.33|76.67|74.47|76.53|74.33|0
1643975690000|2022-02-04 11:54:50|76.63|74.43|76.74|74.54|76.74|74.54|76.6|74.4|0
1643975700000|2022-02-04 11:55:00|76.81|74.61|76.67|74.47|76.81|74.61|76.67|74.47|0
1643975710000|2022-02-04 11:55:10|76.88|74.68|76.88|74.68|76.88|74.68|76.88|74.68|0
1643975720000|2022-02-04 11:55:20|76.95|74.75|76.74|74.54|76.95|74.75|76.74|74.54|0
1643975730000|2022-02-04 11:55:30|76.63|74.43|76.31|74.11|76.63|74.43|76.31|74.11|0
1643975740000|2022-02-04 11:55:40|76.39|74.19|76.63|74.43|76.63|74.43|76.35|74.15|0
1643975750000|2022-02-04 11:55:50|76.74|74.54|76.88|74.68|76.88|74.68|76.74|74.54|0
1643975760000|2022-02-04 11:56:00|76.81|74.61|76.49|74.29|76.81|74.61|76.49|74.29|0
1643975770000|2022-02-04 11:56:10|76.53|74.33|76.17|73.97|76.53|74.33|76.17|73.97|0
1643975780000|2022-02-04 11:56:20|76.21|74.01|76.24|74.04|76.24|74.04|76.21|74.01|0
1643975790000|2022-02-04 11:56:30|76.17|73.97|75.96|73.76|76.17|73.97|75.93|73.73|0
1643975800000|2022-02-04 11:56:40|76.17|73.97|75.82|73.62|76.24|74.04|75.82|73.62|0
1643975810000|2022-02-04 11:56:50|75.76|73.56|76.03|73.83|76.17|73.97|75.76|73.56|0
1643975820000|2022-02-04 11:57:00|76|73.8|75.96|73.76|76.1|73.9|75.96|73.76|0
1643975830000|2022-02-04 11:57:10|75.93|73.73|76.03|73.83|76.03|73.83|75.93|73.73|0
1643975840000|2022-02-04 11:57:20|75.96|73.76|75.89|73.69|75.96|73.76|75.82|73.62|0
1643975850000|2022-02-04 11:57:30|75.75|73.55|76|73.8|76|73.8|75.75|73.55|0
1643975860000|2022-02-04 11:57:40|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1643975870000|2022-02-04 11:57:50|75.96|73.76|75.96|73.76|76.07|73.87|75.96|73.76|0
1643975880000|2022-02-04 11:58:00|76.1|73.9|76.1|73.9|76.1|73.9|76.1|73.9|0
1643975890000|2022-02-04 11:58:10|76.24|74.04|76.52|74.32|76.52|74.32|76.24|74.04|0
1643975900000|2022-02-04 11:58:20|76.45|74.25|76.45|74.25|76.52|74.32|76.45|74.25|0
1643975910000|2022-02-04 11:58:30|76.52|74.32|76.49|74.29|76.52|74.32|76.45|74.25|0
1643975920000|2022-02-04 11:58:40|76.45|74.25|76.81|74.61|76.81|74.61|76.45|74.25|0
1643975930000|2022-02-04 11:58:50|76.88|74.68|76.88|74.68|76.91|74.71|76.88|74.68|0
1643975940000|2022-02-04 11:59:00|76.73|74.53|76.45|74.25|76.73|74.53|76.45|74.25|0
1643975950000|2022-02-04 11:59:10|76.52|74.32|76.52|74.32|76.52|74.32|76.45|74.25|0
1643975960000|2022-02-04 11:59:20|76.56|74.36|76.52|74.32|76.59|74.39|76.52|74.32|0
1643975970000|2022-02-04 11:59:30|76.38|74.18|76.17|73.97|76.38|74.18|76.17|73.97|0
1643975980000|2022-02-04 11:59:40|76|73.8|76|73.8|76.1|73.9|76|73.8|0
1643975990000|2022-02-04 11:59:50|75.89|73.69|74.92|72.72|75.89|73.69|74.92|72.72|0
1643976000000|2022-02-04 12:00:00|75.13|72.93|75.27|73.07|75.27|73.07|75.13|72.93|0
1643976010000|2022-02-04 12:00:10|75.34|73.14|75.48|73.28|75.61|73.41|75.34|73.14|0
1643976020000|2022-02-04 12:00:20|75.68|73.48|76.03|73.83|76.03|73.83|75.68|73.48|0
1643976030000|2022-02-04 12:00:30|75.93|73.73|76.38|74.18|76.38|74.18|75.93|73.73|0
1643976040000|2022-02-04 12:00:40|76.45|74.25|76.35|74.15|76.45|74.25|76.35|74.15|0
1643976050000|2022-02-04 12:00:50|76.31|74.11|76.38|74.18|76.38|74.18|76.24|74.04|0
1643976060000|2022-02-04 12:01:00|76.31|74.11|76.24|74.04|76.38|74.18|76.24|74.04|0
1643976070000|2022-02-04 12:01:10|76.03|73.83|76.31|74.11|76.31|74.11|76.03|73.83|0
1643976080000|2022-02-04 12:01:20|76.24|74.04|76.52|74.32|76.52|74.32|76.24|74.04|0
1643976090000|2022-02-04 12:01:30|76.45|74.25|76.59|74.39|76.59|74.39|76.38|74.18|0
1643976100000|2022-02-04 12:01:40|76.66|74.46|76.8|74.6|76.87|74.67|76.66|74.46|0
1643976110000|2022-02-04 12:01:50|76.95|74.75|76.95|74.75|76.95|74.75|76.87|74.67|0
1643976120000|2022-02-04 12:02:00|76.91|74.71|76.95|74.75|76.95|74.75|76.91|74.71|0
1643976130000|2022-02-04 12:02:10|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1643976140000|2022-02-04 12:02:20|76.87|74.67|76.94|74.74|76.95|74.75|76.87|74.67|0
1643976150000|2022-02-04 12:02:30|76.87|74.67|77.19|74.99|77.19|74.99|76.87|74.67|0
1643976160000|2022-02-04 12:02:40|77.37|75.17|77.26|75.06|77.37|75.17|77.23|75.03|0
1643976170000|2022-02-04 12:02:50|77.16|74.96|76.98|74.78|77.16|74.96|76.98|74.78|0
1643976180000|2022-02-04 12:03:00|77.02|74.82|76.63|74.43|77.02|74.82|76.52|74.32|0
1643976190000|2022-02-04 12:03:10|76.59|74.39|76.73|74.53|76.73|74.53|76.59|74.39|0
1643976200000|2022-02-04 12:03:20|76.66|74.46|76.52|74.32|76.87|74.67|76.52|74.32|0
1643976210000|2022-02-04 12:03:30|76.66|74.46|76.94|74.74|76.94|74.74|76.63|74.43|0
1643976220000|2022-02-04 12:03:40|76.87|74.67|76.56|74.36|76.87|74.67|76.56|74.36|0
1643976230000|2022-02-04 12:03:50|76.66|74.46|76.8|74.6|76.8|74.6|76.66|74.46|0
1643976240000|2022-02-04 12:04:00|76.73|74.53|76.7|74.5|76.77|74.57|76.7|74.5|0
1643976250000|2022-02-04 12:04:10|76.52|74.32|76.38|74.18|76.59|74.39|76.38|74.18|0
1643976260000|2022-02-04 12:04:20|76.52|74.32|76.59|74.39|76.59|74.39|76.52|74.32|0
1643976270000|2022-02-04 12:04:30|76.66|74.46|76.87|74.67|76.87|74.67|76.66|74.46|0
1643976280000|2022-02-04 12:04:40|76.94|74.74|77.09|74.89|77.09|74.89|76.94|74.74|0
1643976290000|2022-02-04 12:04:50|77.16|74.96|77.16|74.96|77.16|74.96|77.16|74.96|0
1643976300000|2022-02-04 12:05:00|77.23|75.03|77.23|75.03|77.3|75.1|77.23|75.03|0
1643976310000|2022-02-04 12:05:10|77.12|74.92|77.19|74.99|77.23|75.03|77.12|74.92|0
1643976320000|2022-02-04 12:05:20|77.16|74.96|77.01|74.81|77.16|74.96|77.01|74.81|0
1643976330000|2022-02-04 12:05:30|77.05|74.85|76.94|74.74|77.05|74.85|76.94|74.74|0
1643976340000|2022-02-04 12:05:40|77.01|74.81|76.66|74.46|77.01|74.81|76.66|74.46|0
1643976350000|2022-02-04 12:05:50|76.59|74.39|76.59|74.39|76.66|74.46|76.59|74.39|0
1643976360000|2022-02-04 12:06:00|76.66|74.46|76.66|74.46|76.66|74.46|76.63|74.43|0
1643976370000|2022-02-04 12:06:10|76.63|74.43|76.55|74.35|76.66|74.46|76.55|74.35|0
1643976380000|2022-02-04 12:06:20|76.59|74.39|76.73|74.53|76.73|74.53|76.59|74.39|0
1643976390000|2022-02-04 12:06:30|76.66|74.46|76.8|74.6|76.84|74.64|76.63|74.43|0
1643976400000|2022-02-04 12:06:40|77.01|74.81|77.01|74.81|77.08|74.88|77.01|74.81|0
1643976410000|2022-02-04 12:06:50|76.98|74.78|76.8|74.6|76.98|74.78|76.8|74.6|0
1643976420000|2022-02-04 12:07:00|76.94|74.74|76.87|74.67|76.94|74.74|76.77|74.57|0
1643976430000|2022-02-04 12:07:10|76.8|74.6|76.45|74.25|76.87|74.67|76.45|74.25|0
1643976440000|2022-02-04 12:07:20|76.38|74.18|76.38|74.18|76.38|74.18|76.31|74.11|0
1643976450000|2022-02-04 12:07:30|76.48|74.28|76.41|74.21|76.48|74.28|76.41|74.21|0
1643976460000|2022-02-04 12:07:40|76.69|74.49|76.91|74.71|76.91|74.71|76.69|74.49|0
1643976470000|2022-02-04 12:07:50|77.23|75.03|77.01|74.81|77.23|75.03|77.01|74.81|0
1643976480000|2022-02-04 12:08:00|77.15|74.95|77.15|74.95|77.23|75.03|77.08|74.88|0
1643976490000|2022-02-04 12:08:10|77.12|74.92|77.15|74.95|77.15|74.95|77.08|74.88|0
1643976500000|2022-02-04 12:08:20|77.23|75.03|77.37|75.17|77.37|75.17|77.15|74.95|0
1643976510000|2022-02-04 12:08:30|77.44|75.24|77.51|75.31|77.51|75.31|77.37|75.17|0
1643976520000|2022-02-04 12:08:40|77.54|75.34|77.44|75.24|77.54|75.34|77.44|75.24|0
1643976530000|2022-02-04 12:08:50|77.51|75.31|77.37|75.17|77.58|75.38|77.37|75.17|0
1643976540000|2022-02-04 12:09:00|77.15|74.95|77.33|75.13|77.33|75.13|77.15|74.95|0
1643976550000|2022-02-04 12:09:10|77.3|75.1|77.54|75.34|77.54|75.34|77.3|75.1|0
1643976560000|2022-02-04 12:09:20|77.44|75.24|77.44|75.24|77.51|75.31|77.44|75.24|0
1643976570000|2022-02-04 12:09:30|77.47|75.27|77.51|75.31|77.65|75.45|77.47|75.27|0
1643976580000|2022-02-04 12:09:40|77.44|75.24|77.37|75.17|77.44|75.24|77.37|75.17|0
1643976590000|2022-02-04 12:09:50|77.47|75.27|77.37|75.17|77.47|75.27|77.37|75.17|0
1643976600000|2022-02-04 12:10:00|77.15|74.95|77.33|75.13|77.37|75.17|77.15|74.95|0
1643976610000|2022-02-04 12:10:10|77.29|75.09|77.22|75.02|77.29|75.09|77.22|75.02|0
1643976620000|2022-02-04 12:10:20|77.15|74.95|77.22|75.02|77.22|75.02|77.15|74.95|0
1643976630000|2022-02-04 12:10:30|77.19|74.99|77.15|74.95|77.22|75.02|77.15|74.95|0
1643976640000|2022-02-04 12:10:40|77.12|74.92|77.15|74.95|77.15|74.95|77.08|74.88|0
1643976650000|2022-02-04 12:10:50|77.37|75.17|77.47|75.27|77.47|75.27|77.33|75.13|0
1643976660000|2022-02-04 12:11:00|77.44|75.24|77.29|75.09|77.51|75.31|77.29|75.09|0
1643976670000|2022-02-04 12:11:10|77.15|74.95|77.29|75.09|77.29|75.09|77.12|74.92|0
1643976680000|2022-02-04 12:11:20|77.37|75.17|77.22|75.02|77.37|75.17|77.22|75.02|0
1643976690000|2022-02-04 12:11:30|77.15|74.95|77.01|74.81|77.15|74.95|77.01|74.81|0
1643976700000|2022-02-04 12:11:40|77.08|74.88|76.8|74.6|77.08|74.88|76.8|74.6|0
1643976710000|2022-02-04 12:11:50|76.73|74.53|76.59|74.39|76.73|74.53|76.59|74.39|0
1643976720000|2022-02-04 12:12:00|76.52|74.32|76.66|74.46|76.66|74.46|76.52|74.32|0
1643976730000|2022-02-04 12:12:10|76.55|74.35|76.52|74.32|76.55|74.35|76.45|74.25|0
1643976740000|2022-02-04 12:12:20|76.45|74.25|76.38|74.18|76.45|74.25|76.27|74.07|0
1643976750000|2022-02-04 12:12:30|76.34|74.14|76.31|74.11|76.45|74.25|76.31|74.11|0
1643976760000|2022-02-04 12:12:40|76.52|74.32|76.27|74.07|76.52|74.32|76.27|74.07|0
1643976770000|2022-02-04 12:12:50|76.31|74.11|76.24|74.04|76.38|74.18|76.24|74.04|0
1643976780000|2022-02-04 12:13:00|76.34|74.14|76.31|74.11|76.34|74.14|76.31|74.11|0
1643976790000|2022-02-04 12:13:10|76.24|74.04|76.31|74.11|76.31|74.11|76.24|74.04|0
1643976800000|2022-02-04 12:13:20|76.34|74.14|76.8|74.6|76.8|74.6|76.34|74.14|0
1643976810000|2022-02-04 12:13:30|76.73|74.53|76.87|74.67|76.87|74.67|76.73|74.53|0
1643976820000|2022-02-04 12:13:40|76.73|74.53|76.52|74.32|76.73|74.53|76.52|74.32|0
1643976830000|2022-02-04 12:13:50|76.38|74.18|75.96|73.76|76.38|74.18|75.96|73.76|0
1643976840000|2022-02-04 12:14:00|75.92|73.72|75.85|73.65|75.96|73.76|75.85|73.65|0
1643976850000|2022-02-04 12:14:10|75.82|73.62|75.75|73.55|75.89|73.69|75.75|73.55|0
1643976860000|2022-02-04 12:14:20|75.78|73.58|75.85|73.65|75.85|73.65|75.78|73.58|0
1643976870000|2022-02-04 12:14:30|75.82|73.62|76.24|74.04|76.24|74.04|75.82|73.62|0
1643976880000|2022-02-04 12:14:40|76.38|74.18|76.48|74.28|76.48|74.28|76.34|74.14|0
1643976890000|2022-02-04 12:14:50|76.52|74.32|76.45|74.25|76.55|74.35|76.45|74.25|0
1643976900000|2022-02-04 12:15:00|76.41|74.21|76.52|74.32|76.52|74.32|76.41|74.21|0
1643976910000|2022-02-04 12:15:10|76.66|74.46|76.62|74.42|76.66|74.46|76.59|74.39|0
1643976920000|2022-02-04 12:15:20|76.52|74.32|76.27|74.07|76.52|74.32|76.27|74.07|0
1643976930000|2022-02-04 12:15:30|76.24|74.04|76.17|73.97|76.31|74.11|76.17|73.97|0
1643976940000|2022-02-04 12:15:40|75.99|73.79|75.96|73.76|76.03|73.83|75.96|73.76|0
1643976950000|2022-02-04 12:15:50|76.03|73.83|76.03|73.83|76.06|73.86|76.03|73.83|0
1643976960000|2022-02-04 12:16:00|75.96|73.76|76.1|73.9|76.1|73.9|75.96|73.76|0
1643976970000|2022-02-04 12:16:10|76.24|74.04|76.45|74.25|76.52|74.32|76.17|73.97|0
1643976980000|2022-02-04 12:16:20|76.52|74.32|76.62|74.42|76.62|74.42|76.38|74.18|0
1643976990000|2022-02-04 12:16:30|76.66|74.46|76.38|74.18|76.66|74.46|76.38|74.18|0
1643977000000|2022-02-04 12:16:40|76.66|74.46|76.8|74.6|76.8|74.6|76.66|74.46|0
1643977010000|2022-02-04 12:16:50|77.04|74.84|77.08|74.88|77.08|74.88|77.01|74.81|0
1643977020000|2022-02-04 12:17:00|77.01|74.81|77.29|75.09|77.29|75.09|77.01|74.81|0
1643977030000|2022-02-04 12:17:10|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1643977040000|2022-02-04 12:17:20|77.26|75.06|77.29|75.09|77.29|75.09|77.22|75.02|0
1643977050000|2022-02-04 12:17:30|77.22|75.02|77.01|74.81|77.22|75.02|76.97|74.77|0
1643977060000|2022-02-04 12:17:40|77.08|74.88|77.22|75.02|77.29|75.09|77.08|74.88|0
1643977070000|2022-02-04 12:17:50|77.29|75.09|76.76|74.56|77.29|75.09|76.76|74.56|0
1643977080000|2022-02-04 12:18:00|76.8|74.6|76.8|74.6|76.8|74.6|76.73|74.53|0
1643977090000|2022-02-04 12:18:10|76.76|74.56|77.01|74.81|77.01|74.81|76.76|74.56|0
1643977100000|2022-02-04 12:18:20|76.87|74.67|77.15|74.95|77.15|74.95|76.87|74.67|0
1643977110000|2022-02-04 12:18:30|77.22|75.02|77.22|75.02|77.22|75.02|77.22|75.02|0
1643977120000|2022-02-04 12:18:40|77.15|74.95|77.04|74.84|77.15|74.95|76.94|74.74|0
1643977130000|2022-02-04 12:18:50|77.15|74.95|77.29|75.09|77.29|75.09|77.08|74.88|0
1643977140000|2022-02-04 12:19:00|77.22|75.02|77.18|74.98|77.29|75.09|77.18|74.98|0
1643977150000|2022-02-04 12:19:10|77.15|74.95|77.15|74.95|77.29|75.09|77.15|74.95|0
1643977160000|2022-02-04 12:19:20|77.22|75.02|77.25|75.05|77.25|75.05|77.15|74.95|0
1643977170000|2022-02-04 12:19:30|77.18|74.98|77.22|75.02|77.22|75.02|77.08|74.88|0
1643977180000|2022-02-04 12:19:40|77.36|75.16|77.29|75.09|77.36|75.16|77.22|75.02|0
1643977190000|2022-02-04 12:19:50|77.22|75.02|77.29|75.09|77.29|75.09|77.11|74.91|0
1643977200000|2022-02-04 12:20:00|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1643977210000|2022-02-04 12:20:10|77.15|74.95|77.22|75.02|77.22|75.02|77.15|74.95|0
1643977220000|2022-02-04 12:20:20|77.25|75.05|77.22|75.02|77.25|75.05|77.22|75.02|0
1643977230000|2022-02-04 12:20:30|77.08|74.88|77.01|74.81|77.08|74.88|76.94|74.74|0
1643977240000|2022-02-04 12:20:40|76.94|74.74|76.94|74.74|76.94|74.74|76.8|74.6|0
1643977250000|2022-02-04 12:20:50|76.9|74.7|76.94|74.74|77.01|74.81|76.9|74.7|0
1643977260000|2022-02-04 12:21:00|77.04|74.84|77.29|75.09|77.29|75.09|77.04|74.84|0
1643977270000|2022-02-04 12:21:10|77.36|75.16|77.29|75.09|77.43|75.23|77.29|75.09|0
1643977280000|2022-02-04 12:21:20|77.43|75.23|77.5|75.3|77.5|75.3|77.43|75.23|0
1643977290000|2022-02-04 12:21:30|77.57|75.37|77.36|75.16|77.57|75.37|77.36|75.16|0
1643977300000|2022-02-04 12:21:40|77.32|75.12|77.36|75.16|77.36|75.16|77.22|75.02|0
1643977310000|2022-02-04 12:21:50|77.43|75.23|77.5|75.3|77.64|75.44|77.43|75.23|0
1643977320000|2022-02-04 12:22:00|77.36|75.16|77.43|75.23|77.5|75.3|77.36|75.16|0
1643977330000|2022-02-04 12:22:10|77.5|75.3|77.43|75.23|77.5|75.3|77.43|75.23|0
1643977340000|2022-02-04 12:22:20|77.5|75.3|77.5|75.3|77.57|75.37|77.5|75.3|0
1643977350000|2022-02-04 12:22:30|77.43|75.23|77.43|75.23|77.43|75.23|77.43|75.23|0
1643977360000|2022-02-04 12:22:40|77.47|75.27|77.57|75.37|77.57|75.37|77.47|75.27|0
1643977370000|2022-02-04 12:22:50|77.54|75.34|77.5|75.3|77.54|75.34|77.5|75.3|0
1643977380000|2022-02-04 12:23:00|77.43|75.23|77.86|75.66|77.86|75.66|77.43|75.23|0
1643977390000|2022-02-04 12:23:10|78|75.8|78.18|75.98|78.18|75.98|78|75.8|0
1643977400000|2022-02-04 12:23:20|78.07|75.87|78.14|75.94|78.14|75.94|78.07|75.87|0
1643977410000|2022-02-04 12:23:30|78.21|76.01|78.36|76.16|78.36|76.16|78.21|76.01|0
1643977420000|2022-02-04 12:23:40|78.21|76.01|78.21|76.01|78.25|76.05|78.21|76.01|0
1643977430000|2022-02-04 12:23:50|78.28|76.08|78|75.8|78.28|76.08|77.93|75.73|0
1643977440000|2022-02-04 12:24:00|78.03|75.83|78|75.8|78.03|75.83|78|75.8|0
1643977450000|2022-02-04 12:24:10|77.96|75.76|78|75.8|78|75.8|77.93|75.73|0
1643977460000|2022-02-04 12:24:20|78.07|75.87|77.86|75.66|78.07|75.87|77.86|75.66|0
1643977470000|2022-02-04 12:24:30|77.82|75.62|77.79|75.59|77.82|75.62|77.79|75.59|0
1643977480000|2022-02-04 12:24:40|77.86|75.66|77.79|75.59|77.86|75.66|77.79|75.59|0
1643977490000|2022-02-04 12:24:50|77.86|75.66|77.86|75.66|77.93|75.73|77.86|75.66|0
1643977500000|2022-02-04 12:25:00|77.93|75.73|78|75.8|78.07|75.87|77.93|75.73|0
1643977510000|2022-02-04 12:25:10|77.86|75.66|77.93|75.73|77.93|75.73|77.86|75.66|0
1643977520000|2022-02-04 12:25:20|77.89|75.69|78.14|75.94|78.14|75.94|77.89|75.69|0
1643977530000|2022-02-04 12:25:30|78|75.8|77.93|75.73|78|75.8|77.93|75.73|0
1643977540000|2022-02-04 12:25:40|78|75.8|78.14|75.94|78.14|75.94|78|75.8|0
1643977550000|2022-02-04 12:25:50|78.21|76.01|78.36|76.16|78.36|76.16|78.14|75.94|0
1643977560000|2022-02-04 12:26:00|78.28|76.08|78.28|76.08|78.35|76.15|78.28|76.08|0
1643977570000|2022-02-04 12:26:10|78.35|76.15|78.43|76.23|78.43|76.23|78.35|76.15|0
1643977580000|2022-02-04 12:26:20|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1643977590000|2022-02-04 12:26:30|78.28|76.08|78.35|76.15|78.35|76.15|78.28|76.08|0
1643977600000|2022-02-04 12:26:40|78.46|76.26|78.64|76.44|78.64|76.44|78.46|76.26|0
1643977610000|2022-02-04 12:26:50|78.5|76.3|78.5|76.3|78.53|76.33|78.5|76.3|0
1643977620000|2022-02-04 12:27:00|78.43|76.23|78.43|76.23|78.43|76.23|78.35|76.15|0
1643977630000|2022-02-04 12:27:10|78.53|76.33|78.57|76.37|78.57|76.37|78.53|76.33|0
1643977640000|2022-02-04 12:27:20|78.53|76.33|78.64|76.44|78.64|76.44|78.53|76.33|0
1643977650000|2022-02-04 12:27:30|78.6|76.4|78.57|76.37|78.6|76.4|78.57|76.37|0
1643977660000|2022-02-04 12:27:40|78.71|76.51|78.78|76.58|78.78|76.58|78.71|76.51|0
1643977670000|2022-02-04 12:27:50|78.86|76.66|78.86|76.66|78.86|76.66|78.82|76.62|0
1643977680000|2022-02-04 12:28:00|78.71|76.51|78.71|76.51|78.82|76.62|78.71|76.51|0
1643977690000|2022-02-04 12:28:10|78.64|76.44|78.71|76.51|78.71|76.51|78.6|76.4|0
1643977700000|2022-02-04 12:28:20|78.57|76.37|78.78|76.58|78.78|76.58|78.57|76.37|0
1643977710000|2022-02-04 12:28:30|78.71|76.51|78.64|76.44|78.71|76.51|78.64|76.44|0
1643977720000|2022-02-04 12:28:40|78.71|76.51|78.78|76.58|78.78|76.58|78.71|76.51|0
1643977730000|2022-02-04 12:28:50|78.71|76.51|78.78|76.58|78.78|76.58|78.71|76.51|0
1643977740000|2022-02-04 12:29:00|78.82|76.62|78.85|76.65|78.85|76.65|78.78|76.58|0
1643977750000|2022-02-04 12:29:10|78.93|76.73|79|76.8|79|76.8|78.93|76.73|0
1643977760000|2022-02-04 12:29:20|78.78|76.58|78.82|76.62|78.82|76.62|78.78|76.58|0
1643977770000|2022-02-04 12:29:30|78.96|76.76|79.07|76.87|79.07|76.87|78.93|76.73|0
1643977780000|2022-02-04 12:29:40|79|76.8|79.07|76.87|79.07|76.87|78.93|76.73|0
1643977790000|2022-02-04 12:29:50|79|76.8|79.03|76.83|79.03|76.83|78.93|76.73|0
1643977800000|2022-02-04 12:30:00|79|76.8|78.96|76.76|79|76.8|78.93|76.73|0
1643977810000|2022-02-04 12:30:10|78.93|76.73|78.82|76.62|78.93|76.73|78.78|76.58|0
1643977820000|2022-02-04 12:30:20|78.75|76.55|78.78|76.58|78.78|76.58|78.75|76.55|0
1643977830000|2022-02-04 12:30:30|78.71|76.51|78.78|76.58|78.78|76.58|78.64|76.44|0
1643977840000|2022-02-04 12:30:40|78.71|76.51|78.57|76.37|78.78|76.58|78.57|76.37|0
1643977850000|2022-02-04 12:30:50|78.35|76.15|78.42|76.22|78.5|76.3|78.35|76.15|0
1643977860000|2022-02-04 12:31:00|78.39|76.19|78.14|75.94|78.42|76.22|78.14|75.94|0
1643977870000|2022-02-04 12:31:10|78.07|75.87|78.07|75.87|78.07|75.87|78.07|75.87|0
1643977880000|2022-02-04 12:31:20|78.28|76.08|78.28|76.08|78.28|76.08|78.28|76.08|0
1643977890000|2022-02-04 12:31:30|78.21|76.01|78.21|76.01|78.21|76.01|78.14|75.94|0
1643977900000|2022-02-04 12:31:40|78.14|75.94|77.96|75.76|78.14|75.94|77.96|75.76|0
1643977910000|2022-02-04 12:31:50|78|75.8|78.07|75.87|78.07|75.87|78|75.8|0
1643977920000|2022-02-04 12:32:00|78|75.8|78.14|75.94|78.14|75.94|78|75.8|0
1643977930000|2022-02-04 12:32:10|78.35|76.15|78.5|76.3|78.57|76.37|78.35|76.15|0
1643977940000|2022-02-04 12:32:20|78.28|76.08|78.42|76.22|78.42|76.22|78.28|76.08|0
1643977950000|2022-02-04 12:32:30|78.5|76.3|78.5|76.3|78.5|76.3|78.5|76.3|0
1643977960000|2022-02-04 12:32:40|78.53|76.33|78.64|76.44|78.64|76.44|78.5|76.3|0
1643977970000|2022-02-04 12:32:50|78.67|76.47|78.67|76.47|78.67|76.47|78.64|76.44|0
1643977980000|2022-02-04 12:33:00|78.71|76.51|78.85|76.65|78.85|76.65|78.71|76.51|0
1643977990000|2022-02-04 12:33:10|78.74|76.54|78.64|76.44|78.74|76.54|78.64|76.44|0
1643978000000|2022-02-04 12:33:20|78.71|76.51|78.71|76.51|78.78|76.58|78.71|76.51|0
1643978010000|2022-02-04 12:33:30|78.78|76.58|78.82|76.62|78.85|76.65|78.78|76.58|0
1643978020000|2022-02-04 12:33:40|78.85|76.65|78.82|76.62|78.85|76.65|78.82|76.62|0
1643978030000|2022-02-04 12:33:50|78.71|76.51|78.78|76.58|78.78|76.58|78.71|76.51|0
1643978040000|2022-02-04 12:34:00|78.85|76.65|78.71|76.51|78.85|76.65|78.71|76.51|0
1643978050000|2022-02-04 12:34:10|78.78|76.58|78.71|76.51|78.78|76.58|78.67|76.47|0
1643978060000|2022-02-04 12:34:20|78.57|76.37|78.57|76.37|78.67|76.47|78.57|76.37|0
1643978070000|2022-02-04 12:34:30|78.64|76.44|78.57|76.37|78.64|76.44|78.57|76.37|0
1643978080000|2022-02-04 12:34:40|78.6|76.4|78.64|76.44|78.64|76.44|78.6|76.4|0
1643978090000|2022-02-04 12:34:50|78.6|76.4|78.42|76.22|78.6|76.4|78.42|76.22|0
1643978100000|2022-02-04 12:35:00|78.49|76.29|78.71|76.51|78.71|76.51|78.49|76.29|0
1643978110000|2022-02-04 12:35:10|78.64|76.44|78.64|76.44|78.64|76.44|78.64|76.44|0
1643978120000|2022-02-04 12:35:20|78.57|76.37|78.57|76.37|78.57|76.37|78.49|76.29|0
1643978130000|2022-02-04 12:35:30|78.6|76.4|78.57|76.37|78.6|76.4|78.49|76.29|0
1643978140000|2022-02-04 12:35:40|78.49|76.29|78.64|76.44|78.64|76.44|78.49|76.29|0
1643978150000|2022-02-04 12:35:50|78.71|76.51|78.71|76.51|78.78|76.58|78.71|76.51|0
1643978160000|2022-02-04 12:36:00|78.78|76.58|78.78|76.58|78.78|76.58|78.78|76.58|0
1643978170000|2022-02-04 12:36:10|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1643978180000|2022-02-04 12:36:20|78.57|76.37|78.57|76.37|78.57|76.37|78.57|76.37|0
1643978190000|2022-02-04 12:36:30|78.64|76.44|78.92|76.72|78.92|76.72|78.64|76.44|0
1643978200000|2022-02-04 12:36:40|79.07|76.87|79.21|77.01|79.28|77.08|79.07|76.87|0
1643978210000|2022-02-04 12:36:50|79.36|77.16|79.28|77.08|79.43|77.23|79.28|77.08|0
1643978220000|2022-02-04 12:37:00|79.14|76.94|79.07|76.87|79.14|76.94|79|76.8|0
1643978230000|2022-02-04 12:37:10|79|76.8|79|76.8|79|76.8|78.96|76.76|0
1643978240000|2022-02-04 12:37:20|79.07|76.87|78.96|76.76|79.07|76.87|78.96|76.76|0
1643978250000|2022-02-04 12:37:30|79|76.8|79.07|76.87|79.07|76.87|78.96|76.76|0
1643978260000|2022-02-04 12:37:40|79.1|76.9|79.07|76.87|79.1|76.9|79.07|76.87|0
1643978270000|2022-02-04 12:37:50|78.99|76.79|79.14|76.94|79.14|76.94|78.99|76.79|0
1643978280000|2022-02-04 12:38:00|79.07|76.87|79.03|76.83|79.07|76.87|78.99|76.79|0
1643978290000|2022-02-04 12:38:10|78.99|76.79|78.96|76.76|78.99|76.79|78.92|76.72|0
1643978300000|2022-02-04 12:38:20|78.99|76.79|79.1|76.9|79.14|76.94|78.99|76.79|0
1643978310000|2022-02-04 12:38:30|79.07|76.87|79.03|76.83|79.07|76.87|78.99|76.79|0
1643978320000|2022-02-04 12:38:40|78.92|76.72|78.92|76.72|78.99|76.79|78.92|76.72|0
1643978330000|2022-02-04 12:38:50|78.85|76.65|78.89|76.69|78.92|76.72|78.85|76.65|0
1643978340000|2022-02-04 12:39:00|78.92|76.72|78.99|76.79|78.99|76.79|78.85|76.65|0
1643978350000|2022-02-04 12:39:10|78.85|76.65|79.14|76.94|79.14|76.94|78.85|76.65|0
1643978360000|2022-02-04 12:39:20|79.1|76.9|79.1|76.9|79.1|76.9|79.1|76.9|0
1643978370000|2022-02-04 12:39:30|79.14|76.94|79.14|76.94|79.21|77.01|79.14|76.94|0
1643978380000|2022-02-04 12:39:40|79.21|77.01|79.21|77.01|79.21|77.01|79.07|76.87|0
1643978390000|2022-02-04 12:39:50|79.14|76.94|79.24|77.04|79.24|77.04|79.14|76.94|0
1643978400000|2022-02-04 12:40:00|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1643978410000|2022-02-04 12:40:10|79.14|76.94|79.07|76.87|79.14|76.94|79.07|76.87|0
1643978420000|2022-02-04 12:40:20|79.1|76.9|79.17|76.97|79.17|76.97|79.1|76.9|0
1643978430000|2022-02-04 12:40:30|79.14|76.94|78.99|76.79|79.14|76.94|78.99|76.79|0
1643978440000|2022-02-04 12:40:40|79.07|76.87|79.03|76.83|79.07|76.87|79.03|76.83|0
1643978450000|2022-02-04 12:40:50|79.07|76.87|79.03|76.83|79.07|76.87|79.03|76.83|0
1643978460000|2022-02-04 12:41:00|79.07|76.87|78.99|76.79|79.07|76.87|78.99|76.79|0
1643978470000|2022-02-04 12:41:10|78.96|76.76|78.92|76.72|78.96|76.76|78.92|76.72|0
1643978480000|2022-02-04 12:41:20|78.78|76.58|78.85|76.65|78.85|76.65|78.78|76.58|0
1643978490000|2022-02-04 12:41:30|78.92|76.72|78.88|76.68|78.92|76.72|78.85|76.65|0
1643978500000|2022-02-04 12:41:40|78.85|76.65|78.71|76.51|78.92|76.72|78.71|76.51|0
1643978510000|2022-02-04 12:41:50|78.63|76.43|78.63|76.43|78.71|76.51|78.63|76.43|0
1643978520000|2022-02-04 12:42:00|78.71|76.51|78.56|76.36|78.71|76.51|78.56|76.36|0
1643978530000|2022-02-04 12:42:10|78.49|76.29|78.49|76.29|78.56|76.36|78.49|76.29|0
1643978540000|2022-02-04 12:42:20|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1643978550000|2022-02-04 12:42:30|78.38|76.18|78.38|76.18|78.42|76.22|78.38|76.18|0
1643978560000|2022-02-04 12:42:40|78.78|76.58|78.63|76.43|78.78|76.58|78.63|76.43|0
1643978570000|2022-02-04 12:42:50|78.45|76.25|78.78|76.58|78.78|76.58|78.45|76.25|0
1643978580000|2022-02-04 12:43:00|78.92|76.72|79.35|77.15|79.35|77.15|78.92|76.72|0
1643978590000|2022-02-04 12:43:10|79.28|77.08|79.21|77.01|79.35|77.15|79.21|77.01|0
1643978600000|2022-02-04 12:43:20|79.06|76.86|79.14|76.94|79.14|76.94|79.06|76.86|0
1643978610000|2022-02-04 12:43:30|79.06|76.86|79.1|76.9|79.1|76.9|79.06|76.86|0
1643978620000|2022-02-04 12:43:40|79.14|76.94|79.21|77.01|79.21|77.01|79.14|76.94|0
1643978630000|2022-02-04 12:43:50|79.17|76.97|79.14|76.94|79.17|76.97|79.14|76.94|0
1643978640000|2022-02-04 12:44:00|79.21|77.01|79.21|77.01|79.21|77.01|79.17|76.97|0
1643978650000|2022-02-04 12:44:10|79.17|76.97|79.14|76.94|79.17|76.97|79.14|76.94|0
1643978660000|2022-02-04 12:44:20|79.17|76.97|79.17|76.97|79.21|77.01|79.14|76.94|0
1643978670000|2022-02-04 12:44:30|79.21|77.01|79.14|76.94|79.21|77.01|79.14|76.94|0
1643978680000|2022-02-04 12:44:40|79.06|76.86|79.21|77.01|79.21|77.01|79.06|76.86|0
1643978690000|2022-02-04 12:44:50|79.24|77.04|79.06|76.86|79.28|77.08|79.06|76.86|0
1643978700000|2022-02-04 12:45:00|79.1|76.9|79.14|76.94|79.21|77.01|79.1|76.9|0
1643978710000|2022-02-04 12:45:10|79.21|77.01|79.24|77.04|79.24|77.04|79.14|76.94|0
1643978720000|2022-02-04 12:45:20|79.28|77.08|79.64|77.44|79.64|77.44|79.28|77.08|0
1643978730000|2022-02-04 12:45:30|79.57|77.37|79.64|77.44|79.64|77.44|79.5|77.3|0
1643978740000|2022-02-04 12:45:40|79.71|77.51|80.29|78.09|80.29|78.09|79.71|77.51|0
1643978750000|2022-02-04 12:45:50|80.22|78.02|80.29|78.09|80.29|78.09|80.22|78.02|0
1643978760000|2022-02-04 12:46:00|80.22|78.02|80.37|78.17|80.37|78.17|80.15|77.95|0
1643978770000|2022-02-04 12:46:10|80.44|78.24|80.58|78.38|80.58|78.38|80.44|78.24|0
1643978780000|2022-02-04 12:46:20|80.51|78.31|80.58|78.38|80.58|78.38|80.44|78.24|0
1643978790000|2022-02-04 12:46:30|80.37|78.17|80.33|78.13|80.37|78.17|80.29|78.09|0
1643978800000|2022-02-04 12:46:40|80.37|78.17|80.22|78.02|80.37|78.17|80.22|78.02|0
1643978810000|2022-02-04 12:46:50|80.29|78.09|80.22|78.02|80.37|78.17|80.22|78.02|0
1643978820000|2022-02-04 12:47:00|80.4|78.2|80.36|78.16|80.4|78.2|80.22|78.02|0
1643978830000|2022-02-04 12:47:10|80.33|78.13|80.51|78.31|80.51|78.31|80.29|78.09|0
1643978840000|2022-02-04 12:47:20|80.66|78.46|80.73|78.53|80.8|78.6|80.66|78.46|0
1643978850000|2022-02-04 12:47:30|80.8|78.6|80.62|78.42|80.8|78.6|80.58|78.38|0
1643978860000|2022-02-04 12:47:40|80.69|78.49|80.8|78.6|80.8|78.6|80.69|78.49|0
1643978870000|2022-02-04 12:47:50|80.84|78.64|80.62|78.42|80.84|78.64|80.62|78.42|0
1643978880000|2022-02-04 12:48:00|80.73|78.53|80.73|78.53|80.73|78.53|80.73|78.53|0
1643978890000|2022-02-04 12:48:10|80.66|78.46|80.87|78.67|80.87|78.67|80.58|78.38|0
1643978900000|2022-02-04 12:48:20|80.8|78.6|80.66|78.46|80.8|78.6|80.66|78.46|0
1643978910000|2022-02-04 12:48:30|80.73|78.53|80.8|78.6|80.8|78.6|80.54|78.34|0
1643978920000|2022-02-04 12:48:40|80.84|78.64|81.35|79.15|81.39|79.19|80.84|78.64|0
1643978930000|2022-02-04 12:48:50|81.39|79.19|81.53|79.33|81.57|79.37|81.39|79.19|0
1643978940000|2022-02-04 12:49:00|81.61|79.41|81.31|79.11|81.61|79.41|81.31|79.11|0
1643978950000|2022-02-04 12:49:10|81.39|79.19|81.31|79.11|81.39|79.19|81.31|79.11|0
1643978960000|2022-02-04 12:49:20|81.53|79.33|81.61|79.41|81.61|79.41|81.53|79.33|0
1643978970000|2022-02-04 12:49:30|81.53|79.33|81.39|79.19|81.53|79.33|81.39|79.19|0
1643978980000|2022-02-04 12:49:40|81.24|79.04|81.39|79.19|81.39|79.19|81.24|79.04|0
1643978990000|2022-02-04 12:49:50|81.42|79.22|81.46|79.26|81.46|79.26|81.42|79.22|0
1643979000000|2022-02-04 12:50:00|81.39|79.19|81.46|79.26|81.46|79.26|81.39|79.19|0
1643979010000|2022-02-04 12:50:10|81.42|79.22|81.39|79.19|81.46|79.26|81.39|79.19|0
1643979020000|2022-02-04 12:50:20|81.42|79.22|81.5|79.3|81.5|79.3|81.39|79.19|0
1643979030000|2022-02-04 12:50:30|81.46|79.26|81.5|79.3|81.53|79.33|81.46|79.26|0
1643979040000|2022-02-04 12:50:40|81.53|79.33|81.68|79.48|81.68|79.48|81.53|79.33|0
1643979050000|2022-02-04 12:50:50|81.53|79.33|81.61|79.41|81.61|79.41|81.53|79.33|0
1643979070000|2022-02-04 12:51:10|81.68|79.48|81.24|79.04|81.68|79.48|81.24|79.04|0
1643979080000|2022-02-04 12:51:20|81.09|78.89|81.17|78.97|81.17|78.97|81.09|78.89|0
1643979090000|2022-02-04 12:51:30|81.39|79.19|81.53|79.33|81.53|79.33|81.39|79.19|0
1643979100000|2022-02-04 12:51:40|81.46|79.26|81.68|79.48|81.68|79.48|81.46|79.26|0
1643979110000|2022-02-04 12:51:50|81.61|79.41|81.61|79.41|81.61|79.41|81.53|79.33|0
1643979120000|2022-02-04 12:52:00|81.75|79.55|81.97|79.77|81.97|79.77|81.75|79.55|0
1643979130000|2022-02-04 12:52:10|82.12|79.92|81.97|79.77|82.12|79.92|81.9|79.7|0
1643979140000|2022-02-04 12:52:20|82.05|79.85|81.97|79.77|82.05|79.85|81.97|79.77|0
1643979150000|2022-02-04 12:52:30|81.9|79.7|81.83|79.63|81.9|79.7|81.83|79.63|0
1643979160000|2022-02-04 12:52:40|81.75|79.55|81.83|79.63|81.83|79.63|81.68|79.48|0
1643979170000|2022-02-04 12:52:50|81.75|79.55|81.97|79.77|81.97|79.77|81.75|79.55|0
1643979180000|2022-02-04 12:53:00|82.01|79.81|81.75|79.55|82.01|79.81|81.75|79.55|0
1643979190000|2022-02-04 12:53:10|81.9|79.7|82.05|79.85|82.05|79.85|81.83|79.63|0
1643979200000|2022-02-04 12:53:20|81.9|79.7|82.27|80.07|82.27|80.07|81.9|79.7|0
1643979210000|2022-02-04 12:53:30|82.31|80.11|82.34|80.14|82.34|80.14|82.2|80|0
1643979220000|2022-02-04 12:53:40|82.3|80.1|82.2|80|82.3|80.1|82.16|79.96|0
1643979230000|2022-02-04 12:53:50|82.12|79.92|82.2|80|82.2|80|82.12|79.92|0
1643979240000|2022-02-04 12:54:00|82.12|79.92|82.27|80.07|82.27|80.07|82.12|79.92|0
1643979250000|2022-02-04 12:54:10|82.2|80|82.34|80.14|82.34|80.14|82.2|80|0
1643979260000|2022-02-04 12:54:20|82.2|80|82.2|80|82.23|80.03|82.2|80|0
1643979280000|2022-02-04 12:54:40|82.16|79.96|82.05|79.85|82.2|80|82.05|79.85|0
1643979290000|2022-02-04 12:54:50|81.97|79.77|81.94|79.74|81.97|79.77|81.94|79.74|0
1643979300000|2022-02-04 12:55:00|81.97|79.77|82.12|79.92|82.12|79.92|81.97|79.77|0
1643979310000|2022-02-04 12:55:10|82.05|79.85|82.12|79.92|82.12|79.92|82.05|79.85|0
1643979320000|2022-02-04 12:55:20|82.19|79.99|82.42|80.22|82.49|80.29|82.19|79.99|0
1643979330000|2022-02-04 12:55:30|82.53|80.33|82.86|80.66|82.86|80.66|82.42|80.22|0
1643979340000|2022-02-04 12:55:40|82.79|80.59|82.79|80.59|82.79|80.59|82.71|80.51|0
1643979350000|2022-02-04 12:55:50|82.86|80.66|82.79|80.59|82.86|80.66|82.79|80.59|0
1643979360000|2022-02-04 12:56:00|82.67|80.47|82.71|80.51|82.79|80.59|82.67|80.47|0
1643979370000|2022-02-04 12:56:10|82.67|80.47|82.64|80.44|82.67|80.47|82.53|80.33|0
1643979380000|2022-02-04 12:56:20|82.6|80.4|82.64|80.44|82.64|80.44|82.56|80.36|0
1643979390000|2022-02-04 12:56:30|82.71|80.51|82.64|80.44|82.71|80.51|82.64|80.44|0
1643979400000|2022-02-04 12:56:40|82.49|80.29|82.49|80.29|82.49|80.29|82.49|80.29|0
1643979410000|2022-02-04 12:56:50|82.42|80.22|82.34|80.14|82.42|80.22|82.34|80.14|0
1643979420000|2022-02-04 12:57:00|82.42|80.22|82.27|80.07|82.42|80.22|82.27|80.07|0
1643979430000|2022-02-04 12:57:10|82.12|79.92|81.9|79.7|82.12|79.92|81.9|79.7|0
1643979440000|2022-02-04 12:57:20|81.75|79.55|81.82|79.62|81.82|79.62|81.68|79.48|0
1643979450000|2022-02-04 12:57:30|81.9|79.7|82.01|79.81|82.01|79.81|81.9|79.7|0
1643979460000|2022-02-04 12:57:40|81.97|79.77|81.82|79.62|81.97|79.77|81.82|79.62|0
1643979470000|2022-02-04 12:57:50|81.75|79.55|81.97|79.77|82.05|79.85|81.75|79.55|0
1643979480000|2022-02-04 12:58:00|82.05|79.85|82.19|79.99|82.19|79.99|81.97|79.77|0
1643979490000|2022-02-04 12:58:10|82.3|80.1|82.34|80.14|82.34|80.14|82.19|79.99|0
1643979500000|2022-02-04 12:58:20|82.19|79.99|82.16|79.96|82.19|79.99|82.16|79.96|0
1643979510000|2022-02-04 12:58:30|82.19|79.99|82.19|79.99|82.19|79.99|82.19|79.99|0
1643979520000|2022-02-04 12:58:40|82.34|80.14|82.38|80.18|82.38|80.18|82.34|80.14|0
1643979530000|2022-02-04 12:58:50|82.34|80.14|82.34|80.14|82.42|80.22|82.34|80.14|0
1643979540000|2022-02-04 12:59:00|82.3|80.1|82.05|79.85|82.3|80.1|82.05|79.85|0
1643979550000|2022-02-04 12:59:10|81.97|79.77|81.9|79.7|81.97|79.77|81.9|79.7|0
1643979560000|2022-02-04 12:59:20|81.86|79.66|81.79|79.59|81.86|79.66|81.79|79.59|0
1643979570000|2022-02-04 12:59:30|82.05|79.85|81.82|79.62|82.05|79.85|81.82|79.62|0
1643979580000|2022-02-04 12:59:40|82.12|79.92|82.08|79.88|82.12|79.92|82.08|79.88|0
1643979590000|2022-02-04 12:59:50|82.12|79.92|81.97|79.77|82.12|79.92|81.97|79.77|0
1643979600000|2022-02-04 13:00:00|82.05|79.85|82.3|80.1|82.3|80.1|81.9|79.7|0
1643979610000|2022-02-04 13:00:10|82.15|79.95|82.05|79.85|82.15|79.95|82.05|79.85|0
1643979620000|2022-02-04 13:00:20|82.04|79.84|81.82|79.62|82.04|79.84|81.82|79.62|0
1643979630000|2022-02-04 13:00:30|81.9|79.7|81.9|79.7|81.9|79.7|81.9|79.7|0
1643979640000|2022-02-04 13:00:40|81.68|79.48|81.6|79.4|81.75|79.55|81.6|79.4|0
1643979650000|2022-02-04 13:00:50|81.68|79.48|81.31|79.11|81.68|79.48|81.31|79.11|0
1643979660000|2022-02-04 13:01:00|81.24|79.04|81.16|78.96|81.24|79.04|81.16|78.96|0
1643979670000|2022-02-04 13:01:10|81.31|79.11|81.31|79.11|81.38|79.18|81.31|79.11|0
1643979680000|2022-02-04 13:01:20|81.38|79.18|81.16|78.96|81.38|79.18|81.16|78.96|0
1643979690000|2022-02-04 13:01:30|81.09|78.89|81.09|78.89|81.09|78.89|81.09|78.89|0
1643979700000|2022-02-04 13:01:40|81.02|78.82|81.02|78.82|81.02|78.82|81.02|78.82|0
1643979710000|2022-02-04 13:01:50|80.94|78.74|80.87|78.67|80.94|78.74|80.87|78.67|0
1643979720000|2022-02-04 13:02:00|80.94|78.74|80.8|78.6|80.94|78.74|80.8|78.6|0
1643979730000|2022-02-04 13:02:10|80.83|78.63|81.16|78.96|81.16|78.96|80.8|78.6|0
1643979740000|2022-02-04 13:02:20|81.02|78.82|81.2|79|81.2|79|81.02|78.82|0
1643979750000|2022-02-04 13:02:30|81.23|79.03|81.42|79.22|81.42|79.22|81.23|79.03|0
1643979760000|2022-02-04 13:02:40|81.38|79.18|81.53|79.33|81.53|79.33|81.38|79.18|0
1643979770000|2022-02-04 13:02:50|81.45|79.25|81.45|79.25|81.53|79.33|81.45|79.25|0
1643979780000|2022-02-04 13:03:00|81.38|79.18|81.2|79|81.38|79.18|81.2|79|0
1643979790000|2022-02-04 13:03:10|81.16|78.96|81.31|79.11|81.31|79.11|81.16|78.96|0
1643979800000|2022-02-04 13:03:20|81.27|79.07|81.12|78.92|81.27|79.07|81.12|78.92|0
1643979810000|2022-02-04 13:03:30|80.94|78.74|80.8|78.6|80.94|78.74|80.8|78.6|0
1643979820000|2022-02-04 13:03:40|80.94|78.74|80.87|78.67|80.94|78.74|80.87|78.67|0
1643979830000|2022-02-04 13:03:50|80.83|78.63|80.87|78.67|80.87|78.67|80.8|78.6|0
1643979840000|2022-02-04 13:04:00|80.8|78.6|80.8|78.6|80.8|78.6|80.76|78.56|0
1643979850000|2022-02-04 13:04:10|80.87|78.67|80.72|78.52|80.87|78.67|80.72|78.52|0
1643979860000|2022-02-04 13:04:20|80.87|78.67|80.87|78.67|80.87|78.67|80.87|78.67|0
1643979870000|2022-02-04 13:04:30|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1643979880000|2022-02-04 13:04:40|80.65|78.45|80.58|78.38|80.65|78.45|80.58|78.38|0
1643979890000|2022-02-04 13:04:50|80.54|78.34|80.58|78.38|80.58|78.38|80.43|78.23|0
1643979900000|2022-02-04 13:05:00|80.54|78.34|80.83|78.63|80.83|78.63|80.54|78.34|0
1643979910000|2022-02-04 13:05:10|80.72|78.52|80.43|78.23|80.72|78.52|80.36|78.16|0
1643979920000|2022-02-04 13:05:20|80.5|78.3|80.65|78.45|80.65|78.45|80.5|78.3|0
1643979930000|2022-02-04 13:05:30|80.72|78.52|80.79|78.59|80.83|78.63|80.65|78.45|0
1643979940000|2022-02-04 13:05:40|80.72|78.52|80.58|78.38|80.72|78.52|80.5|78.3|0
1643979950000|2022-02-04 13:05:50|80.65|78.45|80.58|78.38|80.65|78.45|80.58|78.38|0
1643979960000|2022-02-04 13:06:00|80.61|78.41|80.79|78.59|80.79|78.59|80.61|78.41|0
1643979970000|2022-02-04 13:06:10|80.65|78.45|80.72|78.52|80.72|78.52|80.65|78.45|0
1643979980000|2022-02-04 13:06:20|80.76|78.56|80.87|78.67|80.87|78.67|80.72|78.52|0
1643979990000|2022-02-04 13:06:30|80.72|78.52|80.65|78.45|80.72|78.52|80.65|78.45|0
1643980000000|2022-02-04 13:06:40|80.58|78.38|80.46|78.26|80.58|78.38|80.36|78.16|0
1643980010000|2022-02-04 13:06:50|80.43|78.23|80.58|78.38|80.65|78.45|80.43|78.23|0
1643980020000|2022-02-04 13:07:00|80.54|78.34|80.5|78.3|80.54|78.34|80.46|78.26|0
1643980030000|2022-02-04 13:07:10|80.58|78.38|80.36|78.16|80.58|78.38|80.28|78.08|0
1643980040000|2022-02-04 13:07:20|80.28|78.08|80.14|77.94|80.36|78.16|80.14|77.94|0
1643980050000|2022-02-04 13:07:30|80.5|78.3|80.36|78.16|80.5|78.3|80.36|78.16|0
1643980060000|2022-02-04 13:07:40|80.28|78.08|80.28|78.08|80.28|78.08|80.21|78.01|0
1643980070000|2022-02-04 13:07:50|80.36|78.16|80.28|78.08|80.43|78.23|80.28|78.08|0
1643980080000|2022-02-04 13:08:00|80.43|78.23|80.36|78.16|80.43|78.23|80.36|78.16|0
1643980090000|2022-02-04 13:08:10|80.32|78.12|80.28|78.08|80.32|78.12|80.21|78.01|0
1643980100000|2022-02-04 13:08:20|80.25|78.05|80.28|78.08|80.28|78.08|80.25|78.05|0
1643980110000|2022-02-04 13:08:30|80.21|78.01|80.36|78.16|80.36|78.16|80.21|78.01|0
1643980120000|2022-02-04 13:08:40|80.43|78.23|80.57|78.37|80.57|78.37|80.43|78.23|0
1643980130000|2022-02-04 13:08:50|80.65|78.45|80.57|78.37|80.65|78.45|80.57|78.37|0
1643980140000|2022-02-04 13:09:00|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1643980150000|2022-02-04 13:09:10|80.72|78.52|80.9|78.7|80.9|78.7|80.72|78.52|0
1643980160000|2022-02-04 13:09:20|80.94|78.74|81.05|78.85|81.05|78.85|80.94|78.74|0
1643980170000|2022-02-04 13:09:30|81.01|78.81|80.94|78.74|81.01|78.81|80.94|78.74|0
1643980180000|2022-02-04 13:09:40|81.01|78.81|80.72|78.52|81.01|78.81|80.72|78.52|0
1643980190000|2022-02-04 13:09:50|80.68|78.48|80.61|78.41|80.68|78.48|80.61|78.41|0
1643980200000|2022-02-04 13:10:00|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1643980210000|2022-02-04 13:10:10|80.61|78.41|80.72|78.52|80.72|78.52|80.61|78.41|0
1643980220000|2022-02-04 13:10:20|80.79|78.59|80.65|78.45|80.79|78.59|80.57|78.37|0
1643980230000|2022-02-04 13:10:30|80.57|78.37|80.28|78.08|80.57|78.37|80.28|78.08|0
1643980240000|2022-02-04 13:10:40|80.21|78.01|80.14|77.94|80.21|78.01|80.14|77.94|0
1643980250000|2022-02-04 13:10:50|80.24|78.04|80.14|77.94|80.24|78.04|80.14|77.94|0
1643980260000|2022-02-04 13:11:00|80.06|77.86|80.36|78.16|80.43|78.23|80.06|77.86|0
1643980270000|2022-02-04 13:11:10|80.32|78.12|80.21|78.01|80.32|78.12|80.21|78.01|0
1643980280000|2022-02-04 13:11:20|80.28|78.08|80.21|78.01|80.36|78.16|80.21|78.01|0
1643980290000|2022-02-04 13:11:30|80.14|77.94|80.28|78.08|80.28|78.08|80.14|77.94|0
1643980300000|2022-02-04 13:11:40|80.32|78.12|80.32|78.12|80.32|78.12|80.28|78.08|0
1643980310000|2022-02-04 13:11:50|80.28|78.08|80.43|78.23|80.43|78.23|80.21|78.01|0
1643980320000|2022-02-04 13:12:00|80.35|78.15|80.5|78.3|80.5|78.3|80.35|78.15|0
1643980330000|2022-02-04 13:12:10|80.46|78.26|80.57|78.37|80.65|78.45|80.43|78.23|0
1643980340000|2022-02-04 13:12:20|80.65|78.45|80.61|78.41|80.65|78.45|80.61|78.41|0
1643980350000|2022-02-04 13:12:30|80.65|78.45|80.57|78.37|80.65|78.45|80.57|78.37|0
1643980360000|2022-02-04 13:12:40|80.46|78.26|80.65|78.45|80.65|78.45|80.46|78.26|0
1643980370000|2022-02-04 13:12:50|80.61|78.41|80.57|78.37|80.65|78.45|80.57|78.37|0
1643980380000|2022-02-04 13:13:00|80.65|78.45|80.65|78.45|80.65|78.45|80.61|78.41|0
1643980390000|2022-02-04 13:13:10|80.57|78.37|80.53|78.33|80.61|78.41|80.53|78.33|0
1643980400000|2022-02-04 13:13:20|80.5|78.3|80.65|78.45|80.65|78.45|80.46|78.26|0
1643980410000|2022-02-04 13:13:30|80.61|78.41|80.65|78.45|80.65|78.45|80.61|78.41|0
1643980420000|2022-02-04 13:13:40|80.72|78.52|80.68|78.48|80.72|78.52|80.68|78.48|0
1643980430000|2022-02-04 13:13:50|80.72|78.52|80.79|78.59|80.79|78.59|80.68|78.48|0
1643980440000|2022-02-04 13:14:00|81.01|78.81|81.16|78.96|81.16|78.96|81.01|78.81|0
1643980450000|2022-02-04 13:14:10|81.27|79.07|81.45|79.25|81.45|79.25|81.27|79.07|0
1643980460000|2022-02-04 13:14:20|81.38|79.18|81.38|79.18|81.45|79.25|81.38|79.18|0
1643980470000|2022-02-04 13:14:30|81.3|79.1|81.38|79.18|81.38|79.18|81.3|79.1|0
1643980480000|2022-02-04 13:14:40|81.3|79.1|81.38|79.18|81.38|79.18|81.3|79.1|0
1643980490000|2022-02-04 13:14:50|81.3|79.1|84.21|82.01|84.21|82.01|81.3|79.1|0
1643980500000|2022-02-04 13:15:00|84.13|81.93|84.13|81.93|84.13|81.93|84.13|81.93|0
1643980510000|2022-02-04 13:15:10|84.21|82.01|84.24|82.04|84.24|82.04|84.21|82.01|0
1643980520000|2022-02-04 13:15:20|84.21|82.01|84.06|81.86|84.21|82.01|83.99|81.79|0
1643980530000|2022-02-04 13:15:30|83.99|81.79|81.41|79.21|83.99|81.79|81.12|78.92|0
1643980540000|2022-02-04 13:15:40|81.34|79.14|81.27|79.07|81.34|79.14|81.19|78.99|0
1643980550000|2022-02-04 13:15:50|81.34|79.14|81.19|78.99|81.34|79.14|81.19|78.99|0
1643980560000|2022-02-04 13:16:00|81.12|78.92|81.01|78.81|81.19|78.99|81.01|78.81|0
1643980570000|2022-02-04 13:16:10|80.9|78.7|80.97|78.77|81.05|78.85|80.9|78.7|0
1643980580000|2022-02-04 13:16:20|80.9|78.7|80.9|78.7|80.9|78.7|80.83|78.63|0
1643980590000|2022-02-04 13:16:30|80.97|78.77|80.9|78.7|80.97|78.77|80.9|78.7|0
1643980600000|2022-02-04 13:16:40|80.97|78.77|80.9|78.7|80.97|78.77|80.9|78.7|0
1643980620000|2022-02-04 13:17:00|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1643980630000|2022-02-04 13:17:10|80.83|78.63|80.83|78.63|80.83|78.63|80.75|78.55|0
1643980640000|2022-02-04 13:17:20|78.98|76.78|78.98|76.78|79.05|76.85|78.9|76.7|0
1643980650000|2022-02-04 13:17:30|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1643980660000|2022-02-04 13:17:40|78.98|76.78|79.83|77.63|79.9|77.7|78.98|76.78|0
1643980670000|2022-02-04 13:17:50|79.46|77.26|79.54|77.34|79.61|77.41|79.46|77.26|0
1643980680000|2022-02-04 13:18:00|79.39|77.19|79.39|77.19|79.46|77.26|79.39|77.19|0
1643980690000|2022-02-04 13:18:10|79.32|77.12|79.18|76.98|79.32|77.12|79.18|76.98|0
1643980700000|2022-02-04 13:18:20|79.25|77.05|79.17|76.97|79.25|77.05|79.17|76.97|0
1643980710000|2022-02-04 13:18:30|79.1|76.9|78.81|76.61|79.1|76.9|78.81|76.61|0
1643980720000|2022-02-04 13:18:40|78.74|76.54|78.74|76.54|78.81|76.61|78.74|76.54|0
1643980730000|2022-02-04 13:18:50|78.78|76.58|78.81|76.61|78.81|76.61|78.74|76.54|0
1643980740000|2022-02-04 13:19:00|78.89|76.69|78.74|76.54|78.89|76.69|78.74|76.54|0
1643980750000|2022-02-04 13:19:10|78.67|76.47|78.74|76.54|78.74|76.54|78.63|76.43|0
1643980760000|2022-02-04 13:19:20|78.7|76.5|78.56|76.36|78.7|76.5|78.53|76.33|0
1643980770000|2022-02-04 13:19:30|78.53|76.33|78.49|76.29|78.53|76.33|78.42|76.22|0
1643980780000|2022-02-04 13:19:40|78.45|76.25|78.45|76.25|78.49|76.29|78.42|76.22|0
1643980790000|2022-02-04 13:19:50|78.38|76.18|78.2|76|78.38|76.18|78.2|76|0
1643980800000|2022-02-04 13:20:00|78.17|75.97|78.13|75.93|78.24|76.04|78.1|75.9|0
1643980810000|2022-02-04 13:20:10|78.17|75.97|78.27|76.07|78.27|76.07|78.17|75.97|0
1643980820000|2022-02-04 13:20:20|78.17|75.97|78.24|76.04|78.24|76.04|78.17|75.97|0
1643980830000|2022-02-04 13:20:30|78.17|75.97|77.95|75.75|78.17|75.97|77.95|75.75|0
1643980840000|2022-02-04 13:20:40|78.1|75.9|78.24|76.04|78.24|76.04|78.1|75.9|0
1643980850000|2022-02-04 13:20:50|78.2|76|78.24|76.04|78.27|76.07|78.2|76|0
1643980860000|2022-02-04 13:21:00|78.45|76.25|78.31|76.11|78.45|76.25|78.31|76.11|0
1643980870000|2022-02-04 13:21:10|78.24|76.04|78.02|75.82|78.31|76.11|78.02|75.82|0
1643980880000|2022-02-04 13:21:20|77.95|75.75|78.1|75.9|78.1|75.9|77.95|75.75|0
1643980890000|2022-02-04 13:21:30|78.02|75.82|78.1|75.9|78.17|75.97|78.02|75.82|0
1643980900000|2022-02-04 13:21:40|78.17|75.97|77.95|75.75|78.17|75.97|77.95|75.75|0
1643980910000|2022-02-04 13:21:50|78.1|75.9|77.95|75.75|78.1|75.9|77.95|75.75|0
1643980920000|2022-02-04 13:22:00|78.17|75.97|78.24|76.04|78.24|76.04|78.17|75.97|0
1643980930000|2022-02-04 13:22:10|78.2|76|78.17|75.97|78.24|76.04|78.17|75.97|0
1643980940000|2022-02-04 13:22:20|78.24|76.04|78.27|76.07|78.27|76.07|78.24|76.04|0
1643980950000|2022-02-04 13:22:30|78.24|76.04|78.24|76.04|78.31|76.11|78.24|76.04|0
1643980960000|2022-02-04 13:22:40|78.31|76.11|78.27|76.07|78.31|76.11|78.2|76|0
1643980970000|2022-02-04 13:22:50|78.31|76.11|78.24|76.04|78.31|76.11|78.24|76.04|0
1643980980000|2022-02-04 13:23:00|78.52|76.32|78.74|76.54|78.74|76.54|78.52|76.32|0
1643980990000|2022-02-04 13:23:10|78.77|76.57|78.92|76.72|78.92|76.72|78.77|76.57|0
1643981000000|2022-02-04 13:23:20|78.81|76.61|78.85|76.65|78.85|76.65|78.77|76.57|0
1643981010000|2022-02-04 13:23:30|78.88|76.68|78.81|76.61|78.96|76.76|78.81|76.61|0
1643981020000|2022-02-04 13:23:40|78.74|76.54|78.7|76.5|78.74|76.54|78.7|76.5|0
1643981030000|2022-02-04 13:23:50|78.74|76.54|78.85|76.65|78.85|76.65|78.74|76.54|0
1643981040000|2022-02-04 13:24:00|78.88|76.68|78.88|76.68|78.92|76.72|78.88|76.68|0
1643981050000|2022-02-04 13:24:10|79.17|76.97|79.1|76.9|79.17|76.97|79.06|76.86|0
1643981060000|2022-02-04 13:24:20|79.06|76.86|79.03|76.83|79.06|76.86|79.03|76.83|0
1643981070000|2022-02-04 13:24:30|79.06|76.86|79.1|76.9|79.1|76.9|79.06|76.86|0
1643981080000|2022-02-04 13:24:40|79.24|77.04|79.24|77.04|79.28|77.08|79.24|77.04|0
1643981090000|2022-02-04 13:24:50|79.1|76.9|79.13|76.93|79.13|76.93|79.1|76.9|0
1643981100000|2022-02-04 13:25:00|78.96|76.76|79.03|76.83|79.1|76.9|78.96|76.76|0
1643981110000|2022-02-04 13:25:10|79.06|76.86|79.28|77.08|79.35|77.15|79.06|76.86|0
1643981120000|2022-02-04 13:25:20|79.35|77.15|79.46|77.26|79.46|77.26|79.35|77.15|0
1643981130000|2022-02-04 13:25:30|79.61|77.41|79.68|77.48|79.68|77.48|79.61|77.41|0
1643981140000|2022-02-04 13:25:40|79.9|77.7|79.97|77.77|79.97|77.77|79.9|77.7|0
1643981150000|2022-02-04 13:25:50|80.08|77.88|79.97|77.77|80.12|77.92|79.97|77.77|0
1643981160000|2022-02-04 13:26:00|80.12|77.92|80.26|78.06|80.26|78.06|80.12|77.92|0
1643981170000|2022-02-04 13:26:10|80.19|77.99|80.15|77.95|80.26|78.06|80.15|77.95|0
1643981180000|2022-02-04 13:26:20|80.08|77.88|80.19|77.99|80.19|77.99|80.08|77.88|0
1643981190000|2022-02-04 13:26:30|80|77.8|79.86|77.66|80|77.8|79.75|77.55|0
1643981200000|2022-02-04 13:26:40|79.9|77.7|80.11|77.91|80.11|77.91|79.9|77.7|0
1643981210000|2022-02-04 13:26:50|80.15|77.95|80.08|77.88|80.15|77.95|80.08|77.88|0
1643981220000|2022-02-04 13:27:00|80.11|77.91|80.26|78.06|80.33|78.13|80.11|77.91|0
1643981230000|2022-02-04 13:27:10|80.37|78.17|80.37|78.17|80.41|78.21|80.37|78.17|0
1643981240000|2022-02-04 13:27:20|80.41|78.21|80.33|78.13|80.41|78.21|80.33|78.13|0
1643981250000|2022-02-04 13:27:30|80.26|78.06|79.68|77.48|80.26|78.06|79.68|77.48|0
1643981260000|2022-02-04 13:27:40|79.86|77.66|79.64|77.44|79.86|77.66|79.61|77.41|0
1643981270000|2022-02-04 13:27:50|79.57|77.37|79.5|77.3|79.57|77.37|79.35|77.15|0
1643981280000|2022-02-04 13:28:00|79.46|77.26|79.21|77.01|79.46|77.26|79.17|76.97|0
1643981290000|2022-02-04 13:28:10|79.13|76.93|79.21|77.01|79.21|77.01|79.13|76.93|0
1643981300000|2022-02-04 13:28:20|79.17|76.97|79.17|76.97|79.24|77.04|79.17|76.97|0
1643981310000|2022-02-04 13:28:30|79.24|77.04|79.35|77.15|79.35|77.15|79.24|77.04|0
1643981320000|2022-02-04 13:28:40|79.42|77.22|79.49|77.29|79.49|77.29|79.42|77.22|0
1643981330000|2022-02-04 13:28:50|79.42|77.22|79.21|77.01|79.42|77.22|79.21|77.01|0
1643981340000|2022-02-04 13:29:00|79.1|76.9|78.95|76.75|79.1|76.9|78.88|76.68|0
1643981350000|2022-02-04 13:29:10|78.88|76.68|78.74|76.54|78.99|76.79|78.74|76.54|0
1643981360000|2022-02-04 13:29:20|78.77|76.57|79.1|76.9|79.1|76.9|78.77|76.57|0
1643981370000|2022-02-04 13:29:30|79.13|76.93|79.17|76.97|79.17|76.97|79.13|76.93|0
1643981380000|2022-02-04 13:29:40|79.13|76.93|79.28|77.08|79.28|77.08|79.13|76.93|0
1643981390000|2022-02-04 13:29:50|79.31|77.11|78.92|76.72|79.31|77.11|78.92|76.72|0
1643981400000|2022-02-04 13:30:00|77.95|75.75|78.38|76.18|78.38|76.18|77.34|75.14|0
1643981410000|2022-02-04 13:30:10|77.84|75.64|75.51|73.31|77.84|75.64|75.51|73.31|0
1643981420000|2022-02-04 13:30:20|76.18|73.98|76.95|74.75|77.38|75.18|76.18|73.98|0
1643981430000|2022-02-04 13:30:30|76.21|74.01|75.79|73.59|76.28|74.08|75.79|73.59|0
1643981440000|2022-02-04 13:30:40|75.86|73.66|75.65|73.45|76.35|74.15|75.65|73.45|0
1643981450000|2022-02-04 13:30:50|75.62|73.42|74.92|72.72|75.62|73.42|74.92|72.72|0
1643981460000|2022-02-04 13:31:00|75.34|73.14|75.65|73.45|75.65|73.45|75.34|73.14|0
1643981470000|2022-02-04 13:31:10|76.42|74.22|76.14|73.94|76.42|74.22|75.9|73.7|0
1643981480000|2022-02-04 13:31:20|76.42|74.22|76.92|74.72|76.92|74.72|76.42|74.22|0
1643981490000|2022-02-04 13:31:30|76.53|74.33|75.93|73.73|76.53|74.33|75.93|73.73|0
1643981500000|2022-02-04 13:31:40|75.86|73.66|76.18|73.98|76.18|73.98|75.83|73.63|0
1643981510000|2022-02-04 13:31:50|76.21|74.01|75.55|73.35|76.21|74.01|75.55|73.35|0
1643981520000|2022-02-04 13:32:00|75.51|73.31|75.27|73.07|75.65|73.45|75.27|73.07|0
1643981530000|2022-02-04 13:32:10|75.76|73.56|75.06|72.86|75.76|73.56|75.06|72.86|0
1643981540000|2022-02-04 13:32:20|74.71|72.51|74.64|72.44|74.71|72.51|74.47|72.27|0
1643981550000|2022-02-04 13:32:30|74.67|72.47|74.78|72.58|74.78|72.58|74.67|72.47|0
1643981560000|2022-02-04 13:32:40|74.57|72.37|74.16|71.96|74.57|72.37|74.16|71.96|0
1643981570000|2022-02-04 13:32:50|74.36|72.16|74.47|72.27|74.78|72.58|74.33|72.13|0
1643981580000|2022-02-04 13:33:00|74.6|72.4|74.19|71.99|75.06|72.86|74.19|71.99|0
1643981590000|2022-02-04 13:33:10|74.16|71.96|74.5|72.3|74.5|72.3|74.02|71.82|0
1643981600000|2022-02-04 13:33:20|74.67|72.47|74.6|72.4|74.67|72.47|74.29|72.09|0
1643981610000|2022-02-04 13:33:30|74.16|71.96|73.95|71.75|74.16|71.96|73.95|71.75|0
1643981620000|2022-02-04 13:33:40|73.81|71.61|73.54|71.34|73.88|71.68|73.54|71.34|0
1643981630000|2022-02-04 13:33:50|73.61|71.41|73.54|71.34|73.61|71.41|73.54|71.34|0
1643981640000|2022-02-04 13:34:00|73.33|71.13|73.33|71.13|73.47|71.27|73.33|71.13|0
1643981650000|2022-02-04 13:34:10|73.13|70.93|73.06|70.86|73.13|70.93|72.99|70.79|0
1643981660000|2022-02-04 13:34:20|72.99|70.79|72.41|70.21|72.99|70.79|72.41|70.21|0
1643981670000|2022-02-04 13:34:30|72.11|69.91|72.11|69.91|72.38|70.18|72.11|69.91|0
1643981680000|2022-02-04 13:34:40|72.04|69.84|71.23|69.03|72.04|69.84|71.23|69.03|0
1643981690000|2022-02-04 13:34:50|71.1|68.9|71.8|69.6|71.8|69.6|70.97|68.77|0
1643981700000|2022-02-04 13:35:00|71.57|69.37|71.37|69.17|71.57|69.37|71.37|69.17|0
1643981710000|2022-02-04 13:35:10|71.23|69.03|72.07|69.87|72.07|69.87|71.23|69.03|0
1643981720000|2022-02-04 13:35:20|72.24|70.04|72.24|70.04|72.45|70.25|72.24|70.04|0
1643981730000|2022-02-04 13:35:30|71.91|69.71|71.57|69.37|71.91|69.71|71.57|69.37|0
1643981740000|2022-02-04 13:35:40|72.01|69.81|72.51|70.31|72.51|70.31|72.01|69.81|0
1643981750000|2022-02-04 13:35:50|72.55|70.35|72.48|70.28|72.82|70.62|72.48|70.28|0
1643981760000|2022-02-04 13:36:00|72.51|70.31|72.24|70.04|72.51|70.31|72.14|69.94|0
1643981770000|2022-02-04 13:36:10|72.18|69.98|72.31|70.11|72.38|70.18|72.18|69.98|0
1643981780000|2022-02-04 13:36:20|72.55|70.35|72.38|70.18|72.55|70.35|72.11|69.91|0
1643981790000|2022-02-04 13:36:30|72.14|69.94|71.84|69.64|72.14|69.94|71.64|69.44|0
1643981800000|2022-02-04 13:36:40|68.61|66.41|71.21|69.01|71.28|69.08|68.61|66.41|0
1643981810000|2022-02-04 13:36:50|71.31|69.11|71.88|69.68|71.88|69.68|71.31|69.11|0
1643981820000|2022-02-04 13:37:00|71.68|69.48|71.95|69.75|71.95|69.75|71.68|69.48|0
1643981830000|2022-02-04 13:37:10|71.82|69.62|71.55|69.35|71.82|69.62|71.55|69.35|0
1643981840000|2022-02-04 13:37:20|71.48|69.28|71.55|69.35|71.55|69.35|71.24|69.04|0
1643981850000|2022-02-04 13:37:30|72.33|70.13|72.4|70.2|72.4|70.2|72.33|70.13|0
1643981860000|2022-02-04 13:37:40|72.33|70.13|72.4|70.2|72.46|70.26|72.33|70.13|0
1643981870000|2022-02-04 13:37:50|72.43|70.23|73.11|70.91|73.11|70.91|72.43|70.23|0
1643981880000|2022-02-04 13:38:00|73.31|71.11|74.66|72.46|74.66|72.46|73.31|71.11|0
1643981890000|2022-02-04 13:38:10|75.94|73.74|72.14|69.94|75.94|73.74|72.14|69.94|0
1643981900000|2022-02-04 13:38:20|72.78|70.58|75.47|73.27|75.47|73.27|72.68|70.48|0
1643981910000|2022-02-04 13:38:30|75.68|73.48|76.3|74.1|76.3|74.1|75.5|73.3|0
1643981920000|2022-02-04 13:38:40|76.51|74.31|76.44|74.24|76.51|74.31|76.37|74.17|0
1643981930000|2022-02-04 13:38:50|76.65|74.45|77.04|74.84|77.04|74.84|76.58|74.38|0
1643981940000|2022-02-04 13:39:00|77.15|74.95|76.9|74.7|77.15|74.95|76.9|74.7|0
1643981950000|2022-02-04 13:39:10|76.62|74.42|76.55|74.35|76.62|74.42|76.44|74.24|0
1643981960000|2022-02-04 13:39:20|76.65|74.45|76.27|74.07|76.65|74.45|76.09|73.89|0
1643981970000|2022-02-04 13:39:30|76.16|73.96|76.37|74.17|76.37|74.17|76.16|73.96|0
1643981980000|2022-02-04 13:39:40|77.07|74.87|76.93|74.73|77.07|74.87|76.93|74.73|0
1643981990000|2022-02-04 13:39:50|76.86|74.66|77|74.8|77|74.8|76.86|74.66|0
1643982000000|2022-02-04 13:40:00|76.51|74.31|76.48|74.28|76.83|74.63|76.48|74.28|0
1643982010000|2022-02-04 13:40:10|76.86|74.66|77.15|74.95|77.15|74.95|76.86|74.66|0
1643982020000|2022-02-04 13:40:20|77|74.8|77.15|74.95|77.29|75.09|77|74.8|0
1643982030000|2022-02-04 13:40:30|77.07|74.87|77.07|74.87|77.07|74.87|76.93|74.73|0
1643982040000|2022-02-04 13:40:40|76.93|74.73|76.86|74.66|76.93|74.73|76.86|74.66|0
1643982050000|2022-02-04 13:40:50|76.9|74.7|76.86|74.66|76.9|74.7|76.86|74.66|0
1643982060000|2022-02-04 13:41:00|77|74.8|76.72|74.52|77|74.8|76.48|74.28|0
1643982070000|2022-02-04 13:41:10|76.58|74.38|76.86|74.66|76.86|74.66|76.58|74.38|0
1643982080000|2022-02-04 13:41:20|76.83|74.63|76.23|74.03|76.83|74.63|76.13|73.93|0
1643982090000|2022-02-04 13:41:30|76.09|73.89|76.09|73.89|76.3|74.1|76.09|73.89|0
1643982100000|2022-02-04 13:41:40|76.06|73.86|76.09|73.89|76.27|74.07|76.06|73.86|0
1643982110000|2022-02-04 13:41:50|76.02|73.82|75.4|73.2|76.02|73.82|75.4|73.2|0
1643982120000|2022-02-04 13:42:00|75.29|73.09|75.26|73.06|75.29|73.09|75.19|72.99|0
1643982130000|2022-02-04 13:42:10|75.12|72.92|75.19|72.99|75.36|73.16|75.12|72.92|0
1643982140000|2022-02-04 13:42:20|75.36|73.16|75.6|73.4|75.6|73.4|75.36|73.16|0
1643982150000|2022-02-04 13:42:30|75.32|73.12|74.43|72.23|75.32|73.12|74.43|72.23|0
1643982160000|2022-02-04 13:42:40|74.5|72.3|74.67|72.47|74.67|72.47|74.5|72.3|0
1643982170000|2022-02-04 13:42:50|74.56|72.36|74.46|72.26|74.56|72.36|74.43|72.23|0
1643982180000|2022-02-04 13:43:00|74.43|72.23|74.91|72.71|74.98|72.78|74.43|72.23|0
1643982190000|2022-02-04 13:43:10|74.5|72.3|74.22|72.02|74.5|72.3|74.22|72.02|0
1643982200000|2022-02-04 13:43:20|74.18|71.98|74.08|71.88|74.18|71.98|74.08|71.88|0
1643982210000|2022-02-04 13:43:30|73.91|71.71|73.77|71.57|73.91|71.71|73.74|71.54|0
1643982220000|2022-02-04 13:43:40|73.74|71.54|73.64|71.44|73.77|71.57|73.64|71.44|0
1643982230000|2022-02-04 13:43:50|73.67|71.47|73.88|71.68|74.15|71.95|73.67|71.47|0
1643982240000|2022-02-04 13:44:00|74.15|71.95|74.77|72.57|74.77|72.57|74.15|71.95|0
1643982250000|2022-02-04 13:44:10|74.84|72.64|74.77|72.57|74.87|72.67|74.73|72.53|0
1643982260000|2022-02-04 13:44:20|74.67|72.47|74.7|72.5|74.7|72.5|74.63|72.43|0
1643982270000|2022-02-04 13:44:30|74.39|72.19|74.56|72.36|74.63|72.43|74.39|72.19|0
1643982280000|2022-02-04 13:44:40|74.32|72.12|74.36|72.16|74.36|72.16|74.32|72.12|0
1643982290000|2022-02-04 13:44:50|74.29|72.09|74.08|71.88|74.29|72.09|73.98|71.78|0
1643982300000|2022-02-04 13:45:00|74.25|72.05|74.7|72.5|74.7|72.5|74.22|72.02|0
1643982310000|2022-02-04 13:45:10|74.73|72.53|74.7|72.5|74.73|72.53|74.6|72.4|0
1643982320000|2022-02-04 13:45:20|74.84|72.64|74.8|72.6|74.94|72.74|74.8|72.6|0
1643982330000|2022-02-04 13:45:30|75.18|72.98|75.46|73.26|75.67|73.47|75.18|72.98|0
1643982340000|2022-02-04 13:45:40|75.53|73.33|75.57|73.37|75.88|73.68|75.53|73.33|0
1643982350000|2022-02-04 13:45:50|75.32|73.12|75.39|73.19|75.39|73.19|75.18|72.98|0
1643982360000|2022-02-04 13:46:00|75.57|73.37|75.32|73.12|75.77|73.57|75.32|73.12|0
1643982370000|2022-02-04 13:46:10|75.18|72.98|75.74|73.54|75.74|73.54|75.18|72.98|0
1643982380000|2022-02-04 13:46:20|75.7|73.5|75.81|73.61|75.84|73.64|75.6|73.4|0
1643982390000|2022-02-04 13:46:30|75.91|73.71|75.81|73.61|76.12|73.92|75.81|73.61|0
1643982400000|2022-02-04 13:46:40|75.36|73.16|75.25|73.05|75.36|73.16|75.25|73.05|0
1643982410000|2022-02-04 13:46:50|75.22|73.02|75.74|73.54|75.74|73.54|75.22|73.02|0
1643982420000|2022-02-04 13:47:00|75.6|73.4|75.88|73.68|76.02|73.82|75.6|73.4|0
1643982430000|2022-02-04 13:47:10|76.05|73.85|76.02|73.82|76.09|73.89|76.02|73.82|0
1643982440000|2022-02-04 13:47:20|76.51|74.31|76.37|74.17|76.51|74.31|76.37|74.17|0
1643982450000|2022-02-04 13:47:30|76.3|74.1|75.88|73.68|76.3|74.1|75.88|73.68|0
1643982460000|2022-02-04 13:47:40|75.81|73.61|76.09|73.89|76.09|73.89|75.81|73.61|0
1643982470000|2022-02-04 13:47:50|76.16|73.96|76.16|73.96|76.51|74.31|76.16|73.96|0
1643982480000|2022-02-04 13:48:00|76.09|73.89|75.74|73.54|76.23|74.03|75.74|73.54|0
1643982490000|2022-02-04 13:48:10|75.46|73.26|74.8|72.6|75.46|73.26|74.8|72.6|0
1643982500000|2022-02-04 13:48:20|74.63|72.43|74.77|72.57|74.77|72.57|74.46|72.26|0
1643982510000|2022-02-04 13:48:30|74.7|72.5|75.11|72.91|75.18|72.98|74.7|72.5|0
1643982520000|2022-02-04 13:48:40|75.25|73.05|75.15|72.95|75.25|73.05|75.11|72.91|0
1643982530000|2022-02-04 13:48:50|75.18|72.98|75.36|73.16|75.39|73.19|75.18|72.98|0
1643982540000|2022-02-04 13:49:00|75.46|73.26|74.98|72.78|75.46|73.26|74.98|72.78|0
1643982550000|2022-02-04 13:49:10|74.91|72.71|74.87|72.67|74.91|72.71|74.77|72.57|0
1643982560000|2022-02-04 13:49:20|75.04|72.84|74.98|72.78|75.15|72.95|74.98|72.78|0
1643982570000|2022-02-04 13:49:30|75.18|72.98|75.25|73.05|75.25|73.05|75.18|72.98|0
1643982580000|2022-02-04 13:49:40|75.49|73.29|75.56|73.36|75.56|73.36|75.46|73.26|0
1643982590000|2022-02-04 13:49:50|75.7|73.5|75.67|73.47|75.77|73.57|75.67|73.47|0
1643982600000|2022-02-04 13:50:00|75.49|73.29|75.15|72.95|75.49|73.29|75.15|72.95|0
1643982610000|2022-02-04 13:50:10|75.36|73.16|75.25|73.05|75.36|73.16|75.22|73.02|0
1643982620000|2022-02-04 13:50:20|75.11|72.91|74.56|72.36|75.11|72.91|74.56|72.36|0
1643982630000|2022-02-04 13:50:30|74.7|72.5|74.94|72.74|74.94|72.74|74.7|72.5|0
1643982640000|2022-02-04 13:50:40|74.98|72.78|74.8|72.6|74.98|72.78|74.77|72.57|0
1643982650000|2022-02-04 13:50:50|74.87|72.67|75.08|72.88|75.18|72.98|74.87|72.67|0
1643982660000|2022-02-04 13:51:00|75.18|72.98|75.25|73.05|75.32|73.12|75.18|72.98|0
1643982670000|2022-02-04 13:51:10|75.18|72.98|75.6|73.4|75.6|73.4|75.18|72.98|0
1643982680000|2022-02-04 13:51:20|75.42|73.22|75.56|73.36|75.56|73.36|75.42|73.22|0
1643982690000|2022-02-04 13:51:30|75.67|73.47|75.74|73.54|75.81|73.61|75.67|73.47|0
1643982700000|2022-02-04 13:51:40|75.46|73.26|75.53|73.33|75.67|73.47|75.46|73.26|0
1643982710000|2022-02-04 13:51:50|75.6|73.4|75.6|73.4|75.74|73.54|75.6|73.4|0
1643982720000|2022-02-04 13:52:00|75.39|73.19|75.74|73.54|75.74|73.54|75.39|73.19|0
1643982730000|2022-02-04 13:52:10|75.88|73.68|76.12|73.92|76.16|73.96|75.81|73.61|0
1643982740000|2022-02-04 13:52:20|76.23|74.03|76.16|73.96|76.23|74.03|76.09|73.89|0
1643982750000|2022-02-04 13:52:30|76.02|73.82|75.46|73.26|76.05|73.85|75.46|73.26|0
1643982760000|2022-02-04 13:52:40|75.39|73.19|75.46|73.26|75.46|73.26|75.25|73.05|0
1643982770000|2022-02-04 13:52:50|75.25|73.05|74.91|72.71|75.25|73.05|74.91|72.71|0
1643982780000|2022-02-04 13:53:00|74.97|72.77|75.04|72.84|75.18|72.98|74.91|72.71|0
1643982790000|2022-02-04 13:53:10|74.87|72.67|74.63|72.43|74.91|72.71|74.63|72.43|0
1643982800000|2022-02-04 13:53:20|74.7|72.5|74.56|72.36|74.7|72.5|74.56|72.36|0
1643982810000|2022-02-04 13:53:30|74.63|72.43|74.35|72.15|74.63|72.43|74.35|72.15|0
1643982820000|2022-02-04 13:53:40|74.42|72.22|74.97|72.77|74.97|72.77|74.42|72.22|0
1643982830000|2022-02-04 13:53:50|74.9|72.7|74.9|72.7|74.94|72.74|74.8|72.6|0
1643982840000|2022-02-04 13:54:00|74.97|72.77|74.52|72.32|74.97|72.77|74.52|72.32|0
1643982850000|2022-02-04 13:54:10|74.49|72.29|74.42|72.22|74.59|72.39|74.42|72.22|0
1643982860000|2022-02-04 13:54:20|74.25|72.05|74.08|71.88|74.25|72.05|73.74|71.54|0
1643982870000|2022-02-04 13:54:30|73.97|71.77|74.11|71.91|74.35|72.15|73.97|71.77|0
1643982880000|2022-02-04 13:54:40|74.18|71.98|74.32|72.12|74.32|72.12|74.18|71.98|0
1643982890000|2022-02-04 13:54:50|74.25|72.05|74.9|72.7|74.9|72.7|74.25|72.05|0
1643982900000|2022-02-04 13:55:00|74.8|72.6|75.21|73.01|75.25|73.05|74.8|72.6|0
1643982910000|2022-02-04 13:55:10|75.11|72.91|74.77|72.57|75.11|72.91|74.77|72.57|0
1643982920000|2022-02-04 13:55:20|74.7|72.5|74.56|72.36|74.77|72.57|74.56|72.36|0
1643982930000|2022-02-04 13:55:30|74.73|72.53|74.56|72.36|74.77|72.57|74.56|72.36|0
1643982940000|2022-02-04 13:55:40|74.7|72.5|74.83|72.63|74.83|72.63|74.7|72.5|0
1643982950000|2022-02-04 13:55:50|74.97|72.77|75.28|73.08|75.28|73.08|74.97|72.77|0
1643982960000|2022-02-04 13:56:00|75.04|72.84|74.73|72.53|75.25|73.05|74.73|72.53|0
1643982970000|2022-02-04 13:56:10|74.56|72.36|74.56|72.36|74.63|72.43|74.49|72.29|0
1643982980000|2022-02-04 13:56:20|74.87|72.67|74.59|72.39|74.87|72.67|74.59|72.39|0
1643982990000|2022-02-04 13:56:30|74.45|72.25|74.35|72.15|74.45|72.25|74.35|72.15|0
1643983000000|2022-02-04 13:56:40|74.28|72.08|73.9|71.7|74.28|72.08|73.9|71.7|0
1643983010000|2022-02-04 13:56:50|73.67|71.47|74.11|71.91|74.11|71.91|73.67|71.47|0
1643983020000|2022-02-04 13:57:00|74.01|71.81|74.21|72.01|74.39|72.19|74.01|71.81|0
1643983030000|2022-02-04 13:57:10|74.08|71.88|74.08|71.88|74.08|71.88|74.01|71.81|0
1643983040000|2022-02-04 13:57:20|74.18|71.98|73.94|71.74|74.18|71.98|73.94|71.74|0
1643983050000|2022-02-04 13:57:30|74.08|71.88|74.01|71.81|74.08|71.88|74.01|71.81|0
1643983060000|2022-02-04 13:57:40|73.74|71.54|73.6|71.4|73.8|71.6|73.6|71.4|0
1643983070000|2022-02-04 13:57:50|73.77|71.57|73.84|71.64|73.87|71.67|73.77|71.57|0
1643983080000|2022-02-04 13:58:00|73.8|71.6|74.21|72.01|74.25|72.05|73.8|71.6|0
1643983090000|2022-02-04 13:58:10|74.28|72.08|74.01|71.81|74.28|72.08|74.01|71.81|0
1643983100000|2022-02-04 13:58:20|74.18|71.98|73.73|71.53|74.18|71.98|73.67|71.47|0
1643983110000|2022-02-04 13:58:30|73.67|71.47|73.67|71.47|73.67|71.47|73.6|71.4|0
1643983120000|2022-02-04 13:58:40|73.6|71.4|73.63|71.43|73.7|71.5|73.46|71.26|0
1643983130000|2022-02-04 13:58:50|73.46|71.26|73.43|71.23|73.46|71.26|73.43|71.23|0
1643983140000|2022-02-04 13:59:00|73.33|71.13|73.7|71.5|73.7|71.5|73.33|71.13|0
1643983150000|2022-02-04 13:59:10|73.73|71.53|73.63|71.43|73.73|71.53|73.6|71.4|0
1643983160000|2022-02-04 13:59:20|73.49|71.29|73.36|71.16|73.6|71.4|73.36|71.16|0
1643983170000|2022-02-04 13:59:30|73.33|71.13|73.39|71.19|73.39|71.19|73.19|70.99|0
1643983180000|2022-02-04 13:59:40|73.33|71.13|73.26|71.06|73.33|71.13|73.26|71.06|0
1643983190000|2022-02-04 13:59:50|73.19|70.99|73.19|70.99|73.22|71.02|73.12|70.92|0
1643983200000|2022-02-04 14:00:00|73.15|70.95|73.19|70.99|73.36|71.16|73.15|70.95|0
1643983210000|2022-02-04 14:00:10|73.05|70.85|72.99|70.79|73.05|70.85|72.92|70.72|0
1643983220000|2022-02-04 14:00:20|72.95|70.75|73.26|71.06|73.26|71.06|72.95|70.75|0
1643983230000|2022-02-04 14:00:30|73.19|70.99|72.92|70.72|73.19|70.99|72.92|70.72|0
1643983240000|2022-02-04 14:00:40|72.85|70.65|72.85|70.65|72.85|70.65|72.78|70.58|0
1643983250000|2022-02-04 14:00:50|72.78|70.58|72.92|70.72|72.92|70.72|72.78|70.58|0
1643983260000|2022-02-04 14:01:00|72.98|70.78|72.85|70.65|72.98|70.78|72.78|70.58|0
1643983270000|2022-02-04 14:01:10|72.78|70.58|72.75|70.55|72.78|70.58|72.75|70.55|0
1643983280000|2022-02-04 14:01:20|72.65|70.45|72.17|69.97|72.65|70.45|72.17|69.97|0
1643983290000|2022-02-04 14:01:30|72.27|70.07|72.24|70.04|72.44|70.24|72.17|69.97|0
1643983300000|2022-02-04 14:01:40|72.04|69.84|71.87|69.67|72.04|69.84|71.84|69.64|0
1643983310000|2022-02-04 14:01:50|71.84|69.64|71.84|69.64|71.97|69.77|71.84|69.64|0
1643983320000|2022-02-04 14:02:00|71.77|69.57|71.77|69.57|71.97|69.77|71.77|69.57|0
1643983330000|2022-02-04 14:02:10|71.84|69.64|71.57|69.37|71.84|69.64|71.57|69.37|0
1643983340000|2022-02-04 14:02:20|71.6|69.4|71.57|69.37|71.6|69.4|71.57|69.37|0
1643983350000|2022-02-04 14:02:30|71.5|69.3|71.8|69.6|71.9|69.7|71.5|69.3|0
1643983360000|2022-02-04 14:02:40|71.77|69.57|71.9|69.7|71.9|69.7|71.77|69.57|0
1643983370000|2022-02-04 14:02:50|71.7|69.5|71.6|69.4|71.77|69.57|71.6|69.4|0
1643983380000|2022-02-04 14:03:00|71.7|69.5|71.5|69.3|71.7|69.5|71.5|69.3|0
1643983390000|2022-02-04 14:03:10|71.67|69.47|71.47|69.27|71.67|69.47|71.47|69.27|0
1643983400000|2022-02-04 14:03:20|71.57|69.37|71.5|69.3|71.57|69.37|71.44|69.24|0
1643983410000|2022-02-04 14:03:30|71.53|69.33|71.53|69.33|71.57|69.37|71.53|69.33|0
1643983420000|2022-02-04 14:03:40|71.5|69.3|71.44|69.24|71.5|69.3|71.44|69.24|0
1643983430000|2022-02-04 14:03:50|71.3|69.1|71|68.8|71.3|69.1|71|68.8|0
1643983440000|2022-02-04 14:04:00|71.04|68.84|71.04|68.84|71.04|68.84|70.97|68.77|0
1643983450000|2022-02-04 14:04:10|70.9|68.7|70.84|68.64|70.97|68.77|70.84|68.64|0
1643983460000|2022-02-04 14:04:20|70.93|68.73|70.87|68.67|71.1|68.9|70.87|68.67|0
1643983470000|2022-02-04 14:04:30|70.9|68.7|71.04|68.84|71.1|68.9|70.9|68.7|0
1643983480000|2022-02-04 14:04:40|71.5|69.3|71.53|69.33|71.53|69.33|71.4|69.2|0
1643983490000|2022-02-04 14:04:50|71.47|69.27|71.3|69.1|71.47|69.27|71.3|69.1|0
1643983500000|2022-02-04 14:05:00|71.17|68.97|71.5|69.3|71.5|69.3|71.17|68.97|0
1643983510000|2022-02-04 14:05:10|71.44|69.24|71.84|69.64|71.84|69.64|71.44|69.24|0
1643983520000|2022-02-04 14:05:20|72|69.8|71.8|69.6|72|69.8|71.77|69.57|0
1643983530000|2022-02-04 14:05:30|71.77|69.57|71.8|69.6|71.87|69.67|71.77|69.57|0
1643983540000|2022-02-04 14:05:40|71.73|69.53|71.5|69.3|71.73|69.53|71.5|69.3|0
1643983550000|2022-02-04 14:05:50|71.53|69.33|71.7|69.5|71.7|69.5|71.43|69.23|0
1643983560000|2022-02-04 14:06:00|71.77|69.57|71.7|69.5|71.9|69.7|71.7|69.5|0
1643983570000|2022-02-04 14:06:10|71.43|69.23|71.57|69.37|71.57|69.37|71.43|69.23|0
1643983580000|2022-02-04 14:06:20|71.7|69.5|71.64|69.44|71.7|69.5|71.5|69.3|0
1643983590000|2022-02-04 14:06:30|71.77|69.57|71.97|69.77|71.97|69.77|71.77|69.57|0
1643983600000|2022-02-04 14:06:40|71.84|69.64|72|69.8|72|69.8|71.84|69.64|0
1643983610000|2022-02-04 14:06:50|71.97|69.77|72.58|70.38|72.58|70.38|71.97|69.77|0
1643983620000|2022-02-04 14:07:00|72.47|70.27|72.54|70.34|72.58|70.38|72.47|70.27|0
1643983630000|2022-02-04 14:07:10|72.44|70.24|72.91|70.71|72.91|70.71|72.44|70.24|0
1643983640000|2022-02-04 14:07:20|72.98|70.78|73.25|71.05|73.25|71.05|72.98|70.78|0
1643983650000|2022-02-04 14:07:30|73.05|70.85|73.01|70.81|73.08|70.88|73.01|70.81|0
1643983660000|2022-02-04 14:07:40|72.91|70.71|72.71|70.51|72.95|70.75|72.71|70.51|0
1643983670000|2022-02-04 14:07:50|72.51|70.31|72.91|70.71|72.91|70.71|72.51|70.31|0
1643983680000|2022-02-04 14:08:00|72.95|70.75|72.58|70.38|72.95|70.75|72.58|70.38|0
1643983690000|2022-02-04 14:08:10|72.64|70.44|72.78|70.58|72.78|70.58|72.61|70.41|0
1643983700000|2022-02-04 14:08:20|72.91|70.71|72.64|70.44|72.91|70.71|72.64|70.44|0
1643983710000|2022-02-04 14:08:30|72.58|70.38|72.78|70.58|72.85|70.65|72.58|70.38|0
1643983720000|2022-02-04 14:08:40|72.85|70.65|72.78|70.58|72.85|70.65|72.78|70.58|0
1643983730000|2022-02-04 14:08:50|72.91|70.71|73.53|71.33|73.53|71.33|72.91|70.71|0
1643983740000|2022-02-04 14:09:00|73.49|71.29|73.56|71.36|73.56|71.36|73.39|71.19|0
1643983750000|2022-02-04 14:09:10|73.53|71.33|73.53|71.33|73.53|71.33|73.39|71.19|0
1643983760000|2022-02-04 14:09:20|73.46|71.26|73.53|71.33|73.53|71.33|73.46|71.26|0
1643983770000|2022-02-04 14:09:30|73.32|71.12|73.56|71.36|73.56|71.36|73.32|71.12|0
1643983780000|2022-02-04 14:09:40|73.53|71.33|73.46|71.26|73.53|71.33|73.35|71.15|0
1643983790000|2022-02-04 14:09:50|73.39|71.19|73.32|71.12|73.39|71.19|73.22|71.02|0
1643983800000|2022-02-04 14:10:00|73.18|70.98|73.05|70.85|73.18|70.98|73.01|70.81|0
1643983810000|2022-02-04 14:10:10|72.98|70.78|73.05|70.85|73.05|70.85|72.95|70.75|0
1643983820000|2022-02-04 14:10:20|73.18|70.98|72.91|70.71|73.18|70.98|72.91|70.71|0
1643983830000|2022-02-04 14:10:30|72.98|70.78|72.98|70.78|73.05|70.85|72.91|70.71|0
1643983840000|2022-02-04 14:10:40|73.12|70.92|73.46|71.26|73.53|71.33|73.12|70.92|0
1643983850000|2022-02-04 14:10:50|73.59|71.39|73.46|71.26|73.59|71.39|73.46|71.26|0
1643983860000|2022-02-04 14:11:00|73.52|71.32|73.59|71.39|73.63|71.43|73.52|71.32|0
1643983870000|2022-02-04 14:11:10|73.9|71.7|73.87|71.67|73.9|71.7|73.83|71.63|0
1643983880000|2022-02-04 14:11:20|74.07|71.87|73.76|71.56|74.14|71.94|73.76|71.56|0
1643983890000|2022-02-04 14:11:30|74.07|71.87|74.07|71.87|74.07|71.87|73.93|71.73|0
1643983900000|2022-02-04 14:11:40|74.17|71.97|74.28|72.08|74.28|72.08|74.14|71.94|0
1643983910000|2022-02-04 14:11:50|74.17|71.97|74.14|71.94|74.21|72.01|74.14|71.94|0
1643983920000|2022-02-04 14:12:00|74.21|72.01|74.14|71.94|74.28|72.08|74.14|71.94|0
1643983930000|2022-02-04 14:12:10|74.48|72.28|75.04|72.84|75.04|72.84|74.28|72.08|0
1643983940000|2022-02-04 14:12:20|74.97|72.77|74.97|72.77|74.97|72.77|74.83|72.63|0
1643983950000|2022-02-04 14:12:30|74.76|72.56|74.97|72.77|74.97|72.77|74.76|72.56|0
1643983960000|2022-02-04 14:12:40|75.1|72.9|75.31|73.11|75.31|73.11|75.1|72.9|0
1643983970000|2022-02-04 14:12:50|75.48|73.28|75.59|73.39|75.59|73.39|75.48|73.28|0
1643983980000|2022-02-04 14:13:00|75.73|73.53|75.52|73.32|75.73|73.53|75.52|73.32|0
1643983990000|2022-02-04 14:13:10|75.59|73.39|75.48|73.28|75.59|73.39|75.48|73.28|0
1643984000000|2022-02-04 14:13:20|75.45|73.25|75.45|73.25|75.45|73.25|75.38|73.18|0
1643984010000|2022-02-04 14:13:30|75.38|73.18|75.1|72.9|75.45|73.25|75.1|72.9|0
1643984020000|2022-02-04 14:13:40|75.24|73.04|75.38|73.18|75.38|73.18|75.1|72.9|0
1643984030000|2022-02-04 14:13:50|75.52|73.32|75.45|73.25|75.52|73.32|75.45|73.25|0
1643984040000|2022-02-04 14:14:00|75.38|73.18|75.66|73.46|75.66|73.46|75.38|73.18|0
1643984050000|2022-02-04 14:14:10|75.52|73.32|75.55|73.35|75.62|73.42|75.52|73.32|0
1643984060000|2022-02-04 14:14:20|75.66|73.46|75.59|73.39|75.66|73.46|75.52|73.32|0
1643984070000|2022-02-04 14:14:30|75.66|73.46|75.66|73.46|75.69|73.49|75.59|73.39|0
1643984080000|2022-02-04 14:14:40|75.87|73.67|75.8|73.6|75.87|73.67|75.8|73.6|0
1643984090000|2022-02-04 14:14:50|75.87|73.67|76.01|73.81|76.08|73.88|75.87|73.67|0
1643984100000|2022-02-04 14:15:00|76.15|73.95|76.15|73.95|76.25|74.05|76.08|73.88|0
1643984110000|2022-02-04 14:15:10|75.97|73.77|76.08|73.88|76.08|73.88|75.8|73.6|0
1643984120000|2022-02-04 14:15:20|76.36|74.16|76.43|74.23|76.46|74.26|76.29|74.09|0
1643984130000|2022-02-04 14:15:30|76.5|74.3|76.53|74.33|76.53|74.33|76.5|74.3|0
1643984140000|2022-02-04 14:15:40|77.02|74.82|77.34|75.14|77.34|75.14|77.02|74.82|0
1643984150000|2022-02-04 14:15:50|77.66|75.46|77.77|75.57|77.77|75.57|77.63|75.43|0
1643984160000|2022-02-04 14:16:00|77.56|75.36|77.27|75.07|77.56|75.36|77.27|75.07|0
1643984170000|2022-02-04 14:16:10|77.41|75.21|77.31|75.11|77.41|75.21|77.27|75.07|0
1643984180000|2022-02-04 14:16:20|77.56|75.36|77.41|75.21|77.56|75.36|77.41|75.21|0
1643984190000|2022-02-04 14:16:30|77.34|75.14|77.41|75.21|77.41|75.21|77.34|75.14|0
1643984200000|2022-02-04 14:16:40|77.34|75.14|77.45|75.25|77.45|75.25|77.34|75.14|0
1643984210000|2022-02-04 14:16:50|77.73|75.53|77.45|75.25|77.73|75.53|77.45|75.25|0
1643984220000|2022-02-04 14:17:00|77.63|75.43|77.77|75.57|77.77|75.57|77.63|75.43|0
1643984230000|2022-02-04 14:17:10|77.73|75.53|77.77|75.57|77.77|75.57|77.7|75.5|0
1643984240000|2022-02-04 14:17:20|77.84|75.64|77.98|75.78|77.98|75.78|77.84|75.64|0
1643984250000|2022-02-04 14:17:30|77.77|75.57|77.77|75.57|77.84|75.64|77.77|75.57|0
1643984260000|2022-02-04 14:17:40|77.91|75.71|77.77|75.57|77.91|75.71|77.77|75.57|0
1643984270000|2022-02-04 14:17:50|77.84|75.64|77.48|75.28|77.84|75.64|77.48|75.28|0
1643984280000|2022-02-04 14:18:00|77.41|75.21|77.34|75.14|77.41|75.21|77.2|75|0
1643984290000|2022-02-04 14:18:10|77.27|75.07|77.2|75|77.27|75.07|77.2|75|0
1643984300000|2022-02-04 14:18:20|77.06|74.86|76.92|74.72|77.06|74.86|76.92|74.72|0
1643984310000|2022-02-04 14:18:30|76.99|74.79|76.99|74.79|77.2|75|76.99|74.79|0
1643984320000|2022-02-04 14:18:40|76.92|74.72|76.78|74.58|76.92|74.72|76.78|74.58|0
1643984330000|2022-02-04 14:18:50|76.92|74.72|76.85|74.65|76.92|74.72|76.81|74.61|0
1643984340000|2022-02-04 14:19:00|76.64|74.44|76.71|74.51|76.78|74.58|76.64|74.44|0
1643984350000|2022-02-04 14:19:10|76.57|74.37|76.64|74.44|76.71|74.51|76.57|74.37|0
1643984360000|2022-02-04 14:19:20|76.71|74.51|76.6|74.4|76.71|74.51|76.57|74.37|0
1643984370000|2022-02-04 14:19:30|76.57|74.37|76.6|74.4|76.6|74.4|76.53|74.33|0
1643984380000|2022-02-04 14:19:40|76.64|74.44|76.78|74.58|76.78|74.58|76.64|74.44|0
1643984390000|2022-02-04 14:19:50|77.06|74.86|77.09|74.89|77.13|74.93|77.06|74.86|0
1643984400000|2022-02-04 14:20:00|77.2|75|77.62|75.42|77.62|75.42|77.2|75|0
1643984410000|2022-02-04 14:20:10|77.77|75.57|77.34|75.14|77.77|75.57|77.34|75.14|0
1643984420000|2022-02-04 14:20:20|77.55|75.35|77.7|75.5|77.7|75.5|77.55|75.35|0
1643984430000|2022-02-04 14:20:30|77.84|75.64|77.73|75.53|77.84|75.64|77.73|75.53|0
1643984440000|2022-02-04 14:20:40|77.84|75.64|77.7|75.5|77.84|75.64|77.7|75.5|0
1643984450000|2022-02-04 14:20:50|77.62|75.42|77.77|75.57|77.77|75.57|77.62|75.42|0
1643984460000|2022-02-04 14:21:00|77.84|75.64|77.41|75.21|77.91|75.71|77.41|75.21|0
1643984470000|2022-02-04 14:21:10|77.59|75.39|77.34|75.14|77.59|75.39|77.34|75.14|0
1643984480000|2022-02-04 14:21:20|77.66|75.46|77.66|75.46|77.66|75.46|77.66|75.46|0
1643984490000|2022-02-04 14:21:30|77.77|75.57|77.91|75.71|77.98|75.78|77.77|75.57|0
1643984500000|2022-02-04 14:21:40|77.77|75.57|77.52|75.32|77.77|75.57|77.41|75.21|0
1643984510000|2022-02-04 14:21:50|77.62|75.42|77.48|75.28|77.62|75.42|77.48|75.28|0
1643984520000|2022-02-04 14:22:00|77.45|75.25|77.52|75.32|77.62|75.42|77.45|75.25|0
1643984530000|2022-02-04 14:22:10|77.34|75.14|77.62|75.42|77.62|75.42|77.34|75.14|0
1643984540000|2022-02-04 14:22:20|77.55|75.35|77.55|75.35|77.62|75.42|77.55|75.35|0
1643984550000|2022-02-04 14:22:30|77.62|75.42|77.59|75.39|77.62|75.42|77.59|75.39|0
1643984560000|2022-02-04 14:22:40|77.62|75.42|77.84|75.64|77.91|75.71|77.62|75.42|0
1643984570000|2022-02-04 14:22:50|77.69|75.49|77.77|75.57|77.77|75.57|77.59|75.39|0
1643984580000|2022-02-04 14:23:00|77.69|75.49|77.84|75.64|77.84|75.64|77.69|75.49|0
1643984590000|2022-02-04 14:23:10|77.69|75.49|77.77|75.57|77.77|75.57|77.69|75.49|0
1643984600000|2022-02-04 14:23:20|77.84|75.64|77.48|75.28|77.84|75.64|77.48|75.28|0
1643984610000|2022-02-04 14:23:30|77.55|75.35|77.77|75.57|77.84|75.64|77.55|75.35|0
1643984620000|2022-02-04 14:23:40|77.69|75.49|77.69|75.49|77.69|75.49|77.62|75.42|0
1643984630000|2022-02-04 14:23:50|77.55|75.35|77.84|75.64|77.84|75.64|77.55|75.35|0
1643984640000|2022-02-04 14:24:00|77.76|75.56|77.84|75.64|77.84|75.64|77.69|75.49|0
1643984650000|2022-02-04 14:24:10|77.76|75.56|77.76|75.56|77.76|75.56|77.69|75.49|0
1643984660000|2022-02-04 14:24:20|77.84|75.64|77.76|75.56|77.84|75.64|77.66|75.46|0
1643984670000|2022-02-04 14:24:30|77.8|75.6|77.76|75.56|77.8|75.6|77.76|75.56|0
1643984680000|2022-02-04 14:24:40|77.73|75.53|77.76|75.56|77.76|75.56|77.69|75.49|0
1643984690000|2022-02-04 14:24:50|77.91|75.71|77.62|75.42|77.91|75.71|77.62|75.42|0
1643984700000|2022-02-04 14:25:00|77.84|75.64|78.62|76.42|78.69|76.49|77.84|75.64|0
1643984710000|2022-02-04 14:25:10|78.76|76.56|79.19|76.99|79.19|76.99|78.76|76.56|0
1643984720000|2022-02-04 14:25:20|79.27|77.07|79.48|77.28|79.52|77.32|79.27|77.07|0
1643984730000|2022-02-04 14:25:30|79.63|77.43|79.55|77.35|79.7|77.5|79.41|77.21|0
1643984740000|2022-02-04 14:25:40|79.05|76.85|79.34|77.14|79.34|77.14|79.05|76.85|0
1643984750000|2022-02-04 14:25:50|79.41|77.21|79.37|77.17|79.41|77.21|79.37|77.17|0
1643984760000|2022-02-04 14:26:00|79.34|77.14|79.44|77.24|79.44|77.24|79.34|77.14|0
1643984770000|2022-02-04 14:26:10|79.48|77.28|79.63|77.43|79.63|77.43|79.48|77.28|0
1643984780000|2022-02-04 14:26:20|79.55|77.35|79.48|77.28|79.63|77.43|79.48|77.28|0
1643984790000|2022-02-04 14:26:30|79.55|77.35|79.48|77.28|79.55|77.35|79.41|77.21|0
1643984800000|2022-02-04 14:26:40|79.34|77.14|79.12|76.92|79.34|77.14|79.12|76.92|0
1643984810000|2022-02-04 14:26:50|79.05|76.85|79.12|76.92|79.16|76.96|79.05|76.85|0
1643984820000|2022-02-04 14:27:00|79.26|77.06|79.44|77.24|79.44|77.24|79.26|77.06|0
1643984830000|2022-02-04 14:27:10|79.41|77.21|79.19|76.99|79.41|77.21|79.12|76.92|0
1643984840000|2022-02-04 14:27:20|79.12|76.92|79.12|76.92|79.12|76.92|78.98|76.78|0
1643984850000|2022-02-04 14:27:30|79.34|77.14|79.26|77.06|79.34|77.14|79.23|77.03|0
1643984860000|2022-02-04 14:27:40|79.41|77.21|79.7|77.5|79.7|77.5|79.41|77.21|0
1643984870000|2022-02-04 14:27:50|79.77|77.57|79.63|77.43|79.77|77.57|79.63|77.43|0
1643984880000|2022-02-04 14:28:00|79.41|77.21|78.76|76.56|79.41|77.21|78.76|76.56|0
1643984890000|2022-02-04 14:28:10|78.62|76.42|78.83|76.63|78.91|76.71|78.62|76.42|0
1643984900000|2022-02-04 14:28:20|78.76|76.56|78.76|76.56|78.83|76.63|78.76|76.56|0
1643984910000|2022-02-04 14:28:30|78.83|76.63|78.8|76.6|78.91|76.71|78.8|76.6|0
1643984920000|2022-02-04 14:28:40|78.76|76.56|78.76|76.56|78.76|76.56|78.69|76.49|0
1643984930000|2022-02-04 14:28:50|78.94|76.74|78.65|76.45|78.98|76.78|78.65|76.45|0
1643984940000|2022-02-04 14:29:00|78.69|76.49|78.37|76.17|78.69|76.49|78.37|76.17|0
1643984950000|2022-02-04 14:29:10|78.26|76.06|78.48|76.28|78.48|76.28|78.26|76.06|0
1643984960000|2022-02-04 14:29:20|78.33|76.13|78.4|76.2|78.48|76.28|78.33|76.13|0
1643984970000|2022-02-04 14:29:30|78.3|76.1|78.26|76.06|78.37|76.17|78.26|76.06|0
1643984980000|2022-02-04 14:29:40|78.33|76.13|78.37|76.17|78.4|76.2|78.33|76.13|0
1643984990000|2022-02-04 14:29:50|78.33|76.13|78.47|76.27|78.47|76.27|78.29|76.09|0
1643985000000|2022-02-04 14:30:00|78.44|76.24|79.12|76.92|79.19|76.99|78.44|76.24|0
1643985010000|2022-02-04 14:30:10|79.26|77.06|79.99|77.79|79.99|77.79|79.08|76.88|0
1643985020000|2022-02-04 14:30:20|79.91|77.71|80.2|78|80.2|78|79.88|77.68|0
1643985030000|2022-02-04 14:30:30|80.42|78.22|79.8|77.6|80.42|78.22|79.8|77.6|0
1643985040000|2022-02-04 14:30:40|79.48|77.28|80.06|77.86|80.06|77.86|79.34|77.14|0
1643985050000|2022-02-04 14:30:50|80.02|77.82|79.08|76.88|80.02|77.82|79.08|76.88|0
1643985060000|2022-02-04 14:31:00|79.12|76.92|78.62|76.42|79.19|76.99|78.62|76.42|0
1643985070000|2022-02-04 14:31:10|78.9|76.7|78.98|76.78|79.55|77.35|78.9|76.7|0
1643985080000|2022-02-04 14:31:20|79.37|77.17|79.59|77.39|79.7|77.5|79.37|77.17|0
1643985090000|2022-02-04 14:31:30|79.41|77.21|79.23|77.03|79.48|77.28|79.23|77.03|0
1643985100000|2022-02-04 14:31:40|78.83|76.63|78.98|76.78|79.19|76.99|78.83|76.63|0
1643985110000|2022-02-04 14:31:50|78.76|76.56|78.51|76.31|78.9|76.7|78.51|76.31|0
1643985120000|2022-02-04 14:32:00|78.55|76.35|79.26|77.06|79.3|77.1|78.55|76.35|0
1643985130000|2022-02-04 14:32:10|79.19|76.99|78.51|76.31|79.19|76.99|78.51|76.31|0
1643985140000|2022-02-04 14:32:20|78.33|76.13|80.12|77.92|80.12|77.92|78.33|76.13|0
1643985150000|2022-02-04 14:32:30|78.5|76.3|78.54|76.34|78.57|76.37|78.5|76.3|0
1643985160000|2022-02-04 14:32:40|78.64|76.44|77.93|75.73|78.64|76.44|77.93|75.73|0
1643985170000|2022-02-04 14:32:50|78|75.8|77.5|75.3|78|75.8|77.5|75.3|0
1643985180000|2022-02-04 14:33:00|77.43|75.23|77.58|75.38|77.68|75.48|77.43|75.23|0
1643985190000|2022-02-04 14:33:10|77.36|75.16|77.47|75.27|77.75|75.55|77.36|75.16|0
1643985200000|2022-02-04 14:33:20|77.58|75.38|77.79|75.59|77.79|75.59|77.58|75.38|0
1643985210000|2022-02-04 14:33:30|77.65|75.45|77.5|75.3|77.65|75.45|77.29|75.09|0
1643985220000|2022-02-04 14:33:40|77.58|75.38|77.25|75.05|77.65|75.45|77.25|75.05|0
1643985230000|2022-02-04 14:33:50|77.36|75.16|77.5|75.3|77.86|75.66|77.36|75.16|0
1643985240000|2022-02-04 14:34:00|77.33|75.13|77.08|74.88|77.33|75.13|77.08|74.88|0
1643985250000|2022-02-04 14:34:10|77.15|74.95|77.15|74.95|77.15|74.95|77.15|74.95|0
1643985260000|2022-02-04 14:34:20|77.01|74.81|76.87|74.67|77.15|74.95|76.87|74.67|0
1643985270000|2022-02-04 14:34:30|77.5|75.3|77.08|74.88|77.5|75.3|77.08|74.88|0
1643985280000|2022-02-04 14:34:40|76.94|74.74|76.73|74.53|76.97|74.77|76.73|74.53|0
1643985290000|2022-02-04 14:34:50|76.59|74.39|76.48|74.28|76.59|74.39|76.31|74.11|0
1643985300000|2022-02-04 14:35:00|76.62|74.42|76.03|73.83|76.62|74.42|75.89|73.69|0
1643985310000|2022-02-04 14:35:10|75.96|73.76|75.4|73.2|75.96|73.76|75.4|73.2|0
1643985320000|2022-02-04 14:35:20|75.33|73.13|75.68|73.48|75.68|73.48|75.19|72.99|0
1643985330000|2022-02-04 14:35:30|75.89|73.69|75.61|73.41|76.03|73.83|75.61|73.41|0
1643985340000|2022-02-04 14:35:40|75.75|73.55|75.89|73.69|75.96|73.76|75.68|73.48|0
1643985350000|2022-02-04 14:35:50|75.61|73.41|75.89|73.69|76.09|73.89|75.61|73.41|0
1643985360000|2022-02-04 14:36:00|75.68|73.48|75.82|73.62|75.82|73.62|75.68|73.48|0
1643985370000|2022-02-04 14:36:10|75.75|73.55|75.68|73.48|75.75|73.55|75.54|73.34|0
1643985380000|2022-02-04 14:36:20|75.95|73.75|76.52|74.32|76.66|74.46|75.95|73.75|0
1643985390000|2022-02-04 14:36:30|77.4|75.2|77.29|75.09|77.86|75.66|77.29|75.09|0
1643985400000|2022-02-04 14:36:40|77.36|75.16|77.93|75.73|77.93|75.73|77.36|75.16|0
1643985410000|2022-02-04 14:36:50|77.72|75.52|77.22|75.02|77.72|75.52|77.22|75.02|0
1643985420000|2022-02-04 14:37:00|77.36|75.16|76.87|74.67|77.79|75.59|76.87|74.67|0
1643985430000|2022-02-04 14:37:10|77.04|74.84|76.73|74.53|77.08|74.88|76.73|74.53|0
1643985440000|2022-02-04 14:37:20|76.37|74.17|76.02|73.82|76.41|74.21|76.02|73.82|0
1643985450000|2022-02-04 14:37:30|76.23|74.03|76.3|74.1|76.3|74.1|76.23|74.03|0
1643985460000|2022-02-04 14:37:40|76.23|74.03|76.23|74.03|76.23|74.03|76.09|73.89|0
1643985470000|2022-02-04 14:37:50|76.09|73.89|75.95|73.75|76.09|73.89|75.95|73.75|0
1643985480000|2022-02-04 14:38:00|76.23|74.03|76.48|74.28|76.48|74.28|76.23|74.03|0
1643985490000|2022-02-04 14:38:10|76.8|74.6|76.58|74.38|76.8|74.6|76.58|74.38|0
1643985500000|2022-02-04 14:38:20|76.3|74.1|76.37|74.17|76.44|74.24|76.3|74.1|0
1643985510000|2022-02-04 14:38:30|76.51|74.31|76.94|74.74|76.94|74.74|76.37|74.17|0
1643985520000|2022-02-04 14:38:40|76.8|74.6|76.37|74.17|76.8|74.6|76.3|74.1|0
1643985530000|2022-02-04 14:38:50|76.44|74.24|77.08|74.88|77.08|74.88|76.44|74.24|0
1643985540000|2022-02-04 14:39:00|76.87|74.67|76.51|74.31|76.87|74.67|76.51|74.31|0
1643985550000|2022-02-04 14:39:10|76.3|74.1|76.02|73.82|76.37|74.17|76.02|73.82|0
1643985560000|2022-02-04 14:39:20|75.95|73.75|76.16|73.96|76.16|73.96|75.88|73.68|0
1643985570000|2022-02-04 14:39:30|76.09|73.89|76.58|74.38|76.58|74.38|76.09|73.89|0
1643985580000|2022-02-04 14:39:40|76.51|74.31|76.51|74.31|76.58|74.38|76.48|74.28|0
1643985590000|2022-02-04 14:39:50|76.37|74.17|76.87|74.67|76.87|74.67|76.37|74.17|0
1643985600000|2022-02-04 14:40:00|77.08|74.88|78.03|75.83|78.03|75.83|76.97|74.77|0
1643985610000|2022-02-04 14:40:10|78.14|75.94|79.14|76.94|79.18|76.98|78.14|75.94|0
1643985620000|2022-02-04 14:40:20|78.78|76.58|79.5|77.3|79.5|77.3|78.78|76.58|0
1643985630000|2022-02-04 14:40:30|79.58|77.38|80.08|77.88|80.37|78.17|79.58|77.38|0
1643985640000|2022-02-04 14:40:40|80.45|78.25|80.01|77.81|80.52|78.32|80.01|77.81|0
1643985650000|2022-02-04 14:40:50|80.12|77.92|80.05|77.85|80.34|78.14|80.05|77.85|0
1643985660000|2022-02-04 14:41:00|80.01|77.81|79.54|77.34|80.01|77.81|79.54|77.34|0
1643985670000|2022-02-04 14:41:10|79.65|77.45|79.83|77.63|79.83|77.63|79.65|77.45|0
1643985680000|2022-02-04 14:41:20|79.79|77.59|80.19|77.99|80.45|78.25|79.79|77.59|0
1643985690000|2022-02-04 14:41:30|80.3|78.1|80.74|78.54|80.88|78.68|80.3|78.1|0
1643985700000|2022-02-04 14:41:40|80.81|78.61|81.14|78.94|81.32|79.12|80.81|78.61|0
1643985710000|2022-02-04 14:41:50|81.32|79.12|81.62|79.42|81.62|79.42|81.32|79.12|0
1643985720000|2022-02-04 14:42:00|81.25|79.05|81.4|79.2|81.4|79.2|81.1|78.9|0
1643985730000|2022-02-04 14:42:10|81.25|79.05|81.47|79.27|81.84|79.64|81.25|79.05|0
1643985740000|2022-02-04 14:42:20|81.8|79.6|82.58|80.38|82.58|80.38|81.8|79.6|0
1643985750000|2022-02-04 14:42:30|82.5|80.3|82.58|80.38|82.58|80.38|82.5|80.3|0
1643985760000|2022-02-04 14:42:40|82.5|80.3|82.28|80.08|82.5|80.3|82.28|80.08|0
1643985770000|2022-02-04 14:42:50|82.35|80.15|82.06|79.86|82.35|80.15|82.06|79.86|0
1643985780000|2022-02-04 14:43:00|82.24|80.04|83.27|81.07|83.27|81.07|81.87|79.67|0
1643985790000|2022-02-04 14:43:10|81.63|79.43|81.63|79.43|81.78|79.58|81.63|79.43|0
1643985800000|2022-02-04 14:43:20|81.78|79.58|82.15|79.95|82.15|79.95|81.63|79.43|0
1643985810000|2022-02-04 14:43:30|82.37|80.17|83.04|80.84|83.04|80.84|82.37|80.17|0
1643985820000|2022-02-04 14:43:40|83.11|80.91|83.11|80.91|83.22|81.02|83.11|80.91|0
1643985830000|2022-02-04 14:43:50|83.34|81.14|83.04|80.84|83.34|81.14|83.04|80.84|0
1643985840000|2022-02-04 14:44:00|83.11|80.91|82.59|80.39|83.11|80.91|82.59|80.39|0
1643985850000|2022-02-04 14:44:10|82.74|80.54|82.37|80.17|82.74|80.54|82.29|80.09|0
1643985860000|2022-02-04 14:44:20|82.33|80.13|82|79.8|82.33|80.13|81.7|79.5|0
1643985870000|2022-02-04 14:44:30|82.15|79.95|81.7|79.5|82.22|80.02|81.7|79.5|0
1643985880000|2022-02-04 14:44:40|81.92|79.72|82.07|79.87|82.15|79.95|81.85|79.65|0
1643985890000|2022-02-04 14:44:50|82.37|80.17|82.37|80.17|82.37|80.17|82.22|80.02|0
1643985900000|2022-02-04 14:45:00|82.15|79.95|82.81|80.61|82.81|80.61|82.15|79.95|0
1643985910000|2022-02-04 14:45:10|82.85|80.65|82.89|80.69|82.89|80.69|82.63|80.43|0
1643985920000|2022-02-04 14:45:20|82.52|80.32|82.66|80.46|82.66|80.46|82.29|80.09|0
1643985930000|2022-02-04 14:45:30|82.7|80.5|83.04|80.84|83.04|80.84|82.66|80.46|0
1643985940000|2022-02-04 14:45:40|83.26|81.06|83.34|81.14|83.64|81.44|83.26|81.06|0
1643985950000|2022-02-04 14:45:50|83.11|80.91|82.81|80.61|83.11|80.91|82.74|80.54|0
1643985960000|2022-02-04 14:46:00|83|80.8|82.74|80.54|83|80.8|82.66|80.46|0
1643985970000|2022-02-04 14:46:10|83.11|80.91|83|80.8|83.26|81.06|82.96|80.76|0
1643985980000|2022-02-04 14:46:20|83.04|80.84|83.41|81.21|83.41|81.21|83.04|80.84|0
1643985990000|2022-02-04 14:46:30|83.04|80.84|82.89|80.69|83.04|80.84|82.89|80.69|0
1643986000000|2022-02-04 14:46:40|82.96|80.76|82.96|80.76|83.11|80.91|82.96|80.76|0
1643986010000|2022-02-04 14:46:50|82.89|80.69|82.74|80.54|82.89|80.69|82.66|80.46|0
1643986020000|2022-02-04 14:47:00|82.96|80.76|82.44|80.24|82.96|80.76|82.44|80.24|0
1643986030000|2022-02-04 14:47:10|82.14|79.94|82.07|79.87|82.14|79.94|82|79.8|0
1643986040000|2022-02-04 14:47:20|82.52|80.32|82.66|80.46|82.66|80.46|82.52|80.32|0
1643986050000|2022-02-04 14:47:30|82.59|80.39|82.37|80.17|82.66|80.46|82.37|80.17|0
1643986060000|2022-02-04 14:47:40|82.52|80.32|82.25|80.05|82.52|80.32|82.14|79.94|0
1643986070000|2022-02-04 14:47:50|82.29|80.09|82.29|80.09|82.44|80.24|82.22|80.02|0
1643986080000|2022-02-04 14:48:00|82.14|79.94|81.63|79.43|82.14|79.94|81.63|79.43|0
1643986090000|2022-02-04 14:48:10|81.26|79.06|81.48|79.28|81.48|79.28|81.26|79.06|0
1643986100000|2022-02-04 14:48:20|81.15|78.95|81.26|79.06|81.26|79.06|80.97|78.77|0
1643986110000|2022-02-04 14:48:30|81.11|78.91|81.04|78.84|81.11|78.91|80.82|78.62|0
1643986120000|2022-02-04 14:48:40|81.11|78.91|80.53|78.33|81.26|79.06|80.53|78.33|0
1643986130000|2022-02-04 14:48:50|80.6|78.4|80.97|78.77|80.97|78.77|80.6|78.4|0
1643986140000|2022-02-04 14:49:00|81.26|79.06|81.41|79.21|81.41|79.21|81.26|79.06|0
1643986150000|2022-02-04 14:49:10|81.48|79.28|82.14|79.94|82.14|79.94|81.48|79.28|0
1643986160000|2022-02-04 14:49:20|82.07|79.87|82.11|79.91|82.11|79.91|81.85|79.65|0
1643986170000|2022-02-04 14:49:30|82.22|80.02|82.14|79.94|82.29|80.09|82.14|79.94|0
1643986180000|2022-02-04 14:49:40|82.07|79.87|81.85|79.65|82.07|79.87|81.85|79.65|0
1643986190000|2022-02-04 14:49:50|82|79.8|81.19|78.99|82|79.8|81.19|78.99|0
1643986200000|2022-02-04 14:50:00|81.11|78.91|81.7|79.5|81.7|79.5|81.11|78.91|0
1643986210000|2022-02-04 14:50:10|81.92|79.72|81.11|78.91|81.92|79.72|81.11|78.91|0
1643986220000|2022-02-04 14:50:20|81.33|79.13|80.75|78.55|81.33|79.13|80.75|78.55|0
1643986230000|2022-02-04 14:50:30|80.71|78.51|79.8|77.6|80.71|78.51|79.8|77.6|0
1643986240000|2022-02-04 14:50:40|79.91|77.71|80.16|77.96|80.16|77.96|79.69|77.49|0
1643986250000|2022-02-04 14:50:50|80.02|77.82|79.87|77.67|80.02|77.82|79.87|77.67|0
1643986260000|2022-02-04 14:51:00|80.63|78.43|80.45|78.25|80.63|78.43|80.38|78.18|0
1643986270000|2022-02-04 14:51:10|80.75|78.55|80.75|78.55|80.75|78.55|80.31|78.11|0
1643986280000|2022-02-04 14:51:20|80.89|78.69|80.31|78.11|80.89|78.69|80.31|78.11|0
1643986290000|2022-02-04 14:51:30|80.16|77.96|79.87|77.67|80.16|77.96|79.87|77.67|0
1643986300000|2022-02-04 14:51:40|79.91|77.71|79.51|77.31|79.91|77.71|79.51|77.31|0
1643986310000|2022-02-04 14:51:50|79.29|77.09|79.22|77.02|79.29|77.09|79|76.8|0
1643986320000|2022-02-04 14:52:00|79.18|76.98|79.08|76.88|79.18|76.98|78.79|76.59|0
1643986330000|2022-02-04 14:52:10|79.22|77.02|78.79|76.59|79.22|77.02|78.79|76.59|0
1643986340000|2022-02-04 14:52:20|79.29|77.09|79.11|76.91|79.29|77.09|79.11|76.91|0
1643986350000|2022-02-04 14:52:30|79|76.8|79.22|77.02|79.25|77.05|79|76.8|0
1643986360000|2022-02-04 14:52:40|78.93|76.73|78.79|76.59|78.93|76.73|78.79|76.59|0
1643986370000|2022-02-04 14:52:50|78.89|76.69|77.86|75.66|78.89|76.69|77.86|75.66|0
1643986380000|2022-02-04 14:53:00|78.29|76.09|78.86|76.66|78.86|76.66|78.21|76.01|0
1643986390000|2022-02-04 14:53:10|79|76.8|79|76.8|79|76.8|78.86|76.66|0
1643986400000|2022-02-04 14:53:20|78.68|76.48|78.32|76.12|78.68|76.48|78.32|76.12|0
1643986410000|2022-02-04 14:53:30|78.14|75.94|78.71|76.51|78.71|76.51|78.07|75.87|0
1643986420000|2022-02-04 14:53:40|78.64|76.44|78.75|76.55|78.75|76.55|78.5|76.3|0
1643986430000|2022-02-04 14:53:50|78.79|76.59|78.64|76.44|78.79|76.59|78.64|76.44|0
1643986440000|2022-02-04 14:54:00|78.79|76.59|79.07|76.87|79.44|77.24|78.79|76.59|0
1643986450000|2022-02-04 14:54:10|79.29|77.09|79.15|76.95|79.36|77.16|79.15|76.95|0
1643986460000|2022-02-04 14:54:20|79.58|77.38|79.65|77.45|79.65|77.45|79.58|77.38|0
1643986470000|2022-02-04 14:54:30|79.76|77.56|79.58|77.38|79.76|77.56|79.58|77.38|0
1643986480000|2022-02-04 14:54:40|79.36|77.16|79|76.8|79.36|77.16|78.86|76.66|0
1643986490000|2022-02-04 14:54:50|78.86|76.66|78.53|76.33|78.86|76.66|78.5|76.3|0
1643986500000|2022-02-04 14:55:00|78.86|76.66|79.29|77.09|79.29|77.09|78.86|76.66|0
1643986510000|2022-02-04 14:55:10|79|76.8|78.93|76.73|79.25|77.05|78.93|76.73|0
1643986520000|2022-02-04 14:55:20|78.71|76.51|78.86|76.66|78.86|76.66|78.71|76.51|0
1643986530000|2022-02-04 14:55:30|79|76.8|79.58|77.38|79.58|77.38|78.96|76.76|0
1643986540000|2022-02-04 14:55:40|79.72|77.52|80.19|77.99|80.19|77.99|79.72|77.52|0
1643986550000|2022-02-04 14:55:50|79.65|77.45|79.43|77.23|79.65|77.45|79.43|77.23|0
1643986560000|2022-02-04 14:56:00|79.98|77.78|80.06|77.86|80.38|78.18|79.73|77.53|0
1643986570000|2022-02-04 14:56:10|79.84|77.64|80.2|78|80.2|78|79.84|77.64|0
1643986580000|2022-02-04 14:56:20|80.27|78.07|79.91|77.71|80.27|78.07|79.87|77.67|0
1643986590000|2022-02-04 14:56:30|79.84|77.64|79.65|77.45|80.02|77.82|79.65|77.45|0
1643986600000|2022-02-04 14:56:40|79.58|77.38|79.33|77.13|79.58|77.38|79.33|77.13|0
1643986610000|2022-02-04 14:56:50|79.26|77.06|79.04|76.84|79.26|77.06|79.04|76.84|0
1643986620000|2022-02-04 14:57:00|78.97|76.77|78.68|76.48|78.97|76.77|78.57|76.37|0
1643986630000|2022-02-04 14:57:10|78.36|76.16|78.46|76.26|78.46|76.26|78.25|76.05|0
1643986640000|2022-02-04 14:57:20|78.61|76.41|78.18|75.98|78.61|76.41|78.18|75.98|0
1643986650000|2022-02-04 14:57:30|78.39|76.19|77.96|75.76|78.54|76.34|77.96|75.76|0
1643986660000|2022-02-04 14:57:40|78.32|76.12|79.18|76.98|79.18|76.98|78.32|76.12|0
1643986670000|2022-02-04 14:57:50|79.04|76.84|79.33|77.13|79.36|77.16|79.04|76.84|0
1643986680000|2022-02-04 14:58:00|79.47|77.27|80.06|77.86|80.06|77.86|79.47|77.27|0
1643986690000|2022-02-04 14:58:10|80.35|78.15|79.91|77.71|80.35|78.15|79.73|77.53|0
1643986700000|2022-02-04 14:58:20|80.27|78.07|80.27|78.07|80.49|78.29|80.27|78.07|0
1643986710000|2022-02-04 14:58:30|80.2|78|80.13|77.93|80.24|78.04|79.91|77.71|0
1643986720000|2022-02-04 14:58:40|80.24|78.04|80.24|78.04|80.24|78.04|80.24|78.04|0
1643986730000|2022-02-04 14:58:50|80.57|78.37|80.35|78.15|80.57|78.37|80.27|78.07|0
1643986740000|2022-02-04 14:59:00|80.2|78|80.02|77.82|80.2|78|79.84|77.64|0
1643986750000|2022-02-04 14:59:10|79.98|77.78|79.94|77.74|80.02|77.82|79.76|77.56|0
1643986760000|2022-02-04 14:59:20|79.69|77.49|79.91|77.71|80.05|77.85|79.69|77.49|0
1643986770000|2022-02-04 14:59:30|79.98|77.78|80.05|77.85|80.24|78.04|79.98|77.78|0
1643986780000|2022-02-04 14:59:40|80.13|77.93|79.62|77.42|80.13|77.93|79.62|77.42|0
1643986790000|2022-02-04 14:59:50|79.58|77.38|79.44|77.24|79.58|77.38|79.26|77.06|0
1643986800000|2022-02-04 15:00:00|79.84|77.64|80.05|77.85|80.27|78.07|79.84|77.64|0
1643986810000|2022-02-04 15:00:10|79.91|77.71|80.71|78.51|80.71|78.51|79.91|77.71|0
1643986820000|2022-02-04 15:00:20|81.01|78.81|81.01|78.81|81.3|79.1|81.01|78.81|0
1643986830000|2022-02-04 15:00:30|81.23|79.03|80.89|78.69|81.23|79.03|80.89|78.69|0
1643986840000|2022-02-04 15:00:40|81.08|78.88|81.45|79.25|81.45|79.25|80.93|78.73|0
1643986850000|2022-02-04 15:00:50|81.96|79.76|81.78|79.58|82.04|79.84|81.78|79.58|0
1643986860000|2022-02-04 15:01:00|81.67|79.47|82.19|79.99|82.19|79.99|81.67|79.47|0
1643986870000|2022-02-04 15:01:10|82.04|79.84|81.96|79.76|82.04|79.84|81.96|79.76|0
1643986880000|2022-02-04 15:01:20|81.82|79.62|82.04|79.84|82.04|79.84|81.78|79.58|0
1643986890000|2022-02-04 15:01:30|81.82|79.62|81.67|79.47|81.82|79.62|81.59|79.39|0
1643986900000|2022-02-04 15:01:40|81.89|79.69|81.45|79.25|81.96|79.76|81.45|79.25|0
1643986910000|2022-02-04 15:01:50|81.37|79.17|81.04|78.84|81.37|79.17|81.04|78.84|0
1643986920000|2022-02-04 15:02:00|81|78.8|81.3|79.1|81.41|79.21|81|78.8|0
1643986930000|2022-02-04 15:02:10|81.23|79.03|80.45|78.25|81.23|79.03|80.45|78.25|0
1643986940000|2022-02-04 15:02:20|80.2|78|79.84|77.64|80.42|78.22|79.84|77.64|0
1643986950000|2022-02-04 15:02:30|79.91|77.71|80.05|77.85|80.27|78.07|79.84|77.64|0
1643986960000|2022-02-04 15:02:40|80.2|78|79.4|77.2|80.2|78|79.4|77.2|0
1643986970000|2022-02-04 15:02:50|79.26|77.06|79.76|77.56|79.76|77.56|79.26|77.06|0
1643986980000|2022-02-04 15:03:00|79.72|77.52|79.18|76.98|79.72|77.52|79.18|76.98|0
1643986990000|2022-02-04 15:03:10|79.36|77.16|78.89|76.69|79.36|77.16|78.75|76.55|0
1643987000000|2022-02-04 15:03:20|78.97|76.77|78.93|76.73|78.97|76.77|78.75|76.55|0
1643987010000|2022-02-04 15:03:30|78.89|76.69|79.54|77.34|79.54|77.34|78.89|76.69|0
1643987020000|2022-02-04 15:03:40|80.09|77.89|80.2|78|80.34|78.14|80.05|77.85|0
1643987030000|2022-02-04 15:03:50|80.49|78.29|80.56|78.36|80.6|78.4|80.49|78.29|0
1643987040000|2022-02-04 15:04:00|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1643987050000|2022-02-04 15:04:10|80.42|78.22|80.64|78.44|80.93|78.73|80.42|78.22|0
1643987060000|2022-02-04 15:04:20|80.93|78.73|81.08|78.88|81.19|78.99|80.93|78.73|0
1643987070000|2022-02-04 15:04:30|80.89|78.69|81.26|79.06|81.26|79.06|80.86|78.66|0
1643987080000|2022-02-04 15:04:40|81.45|79.25|81.37|79.17|81.45|79.25|81.37|79.17|0
1643987090000|2022-02-04 15:04:50|81.08|78.88|80.86|78.66|81.15|78.95|80.86|78.66|0
1643987100000|2022-02-04 15:05:00|80.93|78.73|80.86|78.66|81.15|78.95|80.86|78.66|0
1643987110000|2022-02-04 15:05:10|80.71|78.51|81.45|79.25|81.45|79.25|80.71|78.51|0
1643987120000|2022-02-04 15:05:20|81.3|79.1|81.81|79.61|81.89|79.69|81.22|79.02|0
1643987130000|2022-02-04 15:05:30|81.59|79.39|81.96|79.76|82.04|79.84|81.59|79.39|0
1643987140000|2022-02-04 15:05:40|81.89|79.69|81.44|79.24|81.89|79.69|81.44|79.24|0
1643987150000|2022-02-04 15:05:50|81.37|79.17|80.86|78.66|81.37|79.17|80.86|78.66|0
1643987160000|2022-02-04 15:06:00|81.08|78.88|80.49|78.29|81.08|78.88|80.49|78.29|0
1643987170000|2022-02-04 15:06:10|80.82|78.62|81.15|78.95|81.15|78.95|80.82|78.62|0
1643987180000|2022-02-04 15:06:20|81.33|79.13|80.96|78.76|81.33|79.13|80.96|78.76|0
1643987190000|2022-02-04 15:06:30|81|78.8|81.3|79.1|81.3|79.1|81|78.8|0
1643987200000|2022-02-04 15:06:40|81|78.8|80.56|78.36|81|78.8|80.56|78.36|0
1643987210000|2022-02-04 15:06:50|80.49|78.29|80.2|78|80.49|78.29|80.2|78|0
1643987220000|2022-02-04 15:07:00|80.12|77.92|80.27|78.07|80.42|78.22|80.12|77.92|0
1643987230000|2022-02-04 15:07:10|80.49|78.29|81.22|79.02|81.3|79.1|80.49|78.29|0
1643987240000|2022-02-04 15:07:20|80.86|78.66|80.71|78.51|80.86|78.66|80.56|78.36|0
1643987250000|2022-02-04 15:07:30|80.64|78.44|80.34|78.14|80.64|78.44|80.34|78.14|0
1643987260000|2022-02-04 15:07:40|80.49|78.29|80.05|77.85|80.49|78.29|80.05|77.85|0
1643987270000|2022-02-04 15:07:50|80.12|77.92|80.05|77.85|80.12|77.92|79.91|77.71|0
1643987280000|2022-02-04 15:08:00|80.12|77.92|80.64|78.44|80.64|78.44|80.12|77.92|0
1643987290000|2022-02-04 15:08:10|80.6|78.4|81.08|78.88|81.08|78.88|80.6|78.4|0
1643987300000|2022-02-04 15:08:20|81.15|78.95|81.22|79.02|81.22|79.02|81|78.8|0
1643987310000|2022-02-04 15:08:30|81.04|78.84|80.93|78.73|81.04|78.84|80.71|78.51|0
1643987320000|2022-02-04 15:08:40|81|78.8|80.71|78.51|81|78.8|80.56|78.36|0
1643987330000|2022-02-04 15:08:50|80.86|78.66|80.64|78.44|80.86|78.66|80.64|78.44|0
1643987340000|2022-02-04 15:09:00|80.74|78.54|80.93|78.73|80.93|78.73|80.71|78.51|0
1643987350000|2022-02-04 15:09:10|80.78|78.58|80.78|78.58|81|78.8|80.78|78.58|0
1643987360000|2022-02-04 15:09:20|80.56|78.36|80.71|78.51|80.71|78.51|80.34|78.14|0
1643987370000|2022-02-04 15:09:30|80.89|78.69|80.56|78.36|80.89|78.69|80.56|78.36|0
1643987380000|2022-02-04 15:09:40|80.34|78.14|80.12|77.92|80.34|78.14|80.12|77.92|0
1643987390000|2022-02-04 15:09:50|80.2|78|79.69|77.49|80.2|78|79.69|77.49|0
1643987400000|2022-02-04 15:10:00|79.54|77.34|79.25|77.05|80.05|77.85|79.25|77.05|0
1643987410000|2022-02-04 15:10:10|79.11|76.91|78.39|76.19|79.11|76.91|78.39|76.19|0
1643987420000|2022-02-04 15:10:20|78.46|76.26|78.24|76.04|78.46|76.26|78.1|75.9|0
1643987430000|2022-02-04 15:10:30|78.14|75.94|78.42|76.22|78.6|76.4|78.14|75.94|0
1643987440000|2022-02-04 15:10:40|78.06|75.86|78.24|76.04|78.24|76.04|77.96|75.76|0
1643987450000|2022-02-04 15:10:50|78.03|75.83|77.81|75.61|78.03|75.83|77.53|75.33|0
1643987460000|2022-02-04 15:11:00|77.96|75.76|78.46|76.26|78.46|76.26|77.96|75.76|0
1643987470000|2022-02-04 15:11:10|78.32|76.12|78.42|76.22|78.42|76.22|78.32|76.12|0
1643987480000|2022-02-04 15:11:20|78.1|75.9|78.42|76.22|78.46|76.26|78.1|75.9|0
1643987490000|2022-02-04 15:11:30|78.32|76.12|78.75|76.55|78.75|76.55|78.24|76.04|0
1643987500000|2022-02-04 15:11:40|78.96|76.76|78.96|76.76|78.96|76.76|78.82|76.62|0
1643987510000|2022-02-04 15:11:50|78.75|76.55|78.82|76.62|78.92|76.72|78.75|76.55|0
1643987520000|2022-02-04 15:12:00|78.89|76.69|79.54|77.34|79.54|77.34|78.89|76.69|0
1643987530000|2022-02-04 15:12:10|79.61|77.41|79.11|76.91|79.61|77.41|79.11|76.91|0
1643987540000|2022-02-04 15:12:20|79.25|77.05|79.25|77.05|79.25|77.05|79.11|76.91|0
1643987550000|2022-02-04 15:12:30|79.03|76.83|79.07|76.87|79.18|76.98|79.03|76.83|0
1643987560000|2022-02-04 15:12:40|79.4|77.2|79.25|77.05|79.4|77.2|79.25|77.05|0
1643987570000|2022-02-04 15:12:50|79.11|76.91|79.4|77.2|79.47|77.27|79.11|76.91|0
1643987580000|2022-02-04 15:13:00|79.32|77.12|79.76|77.56|79.76|77.56|79.32|77.12|0
1643987590000|2022-02-04 15:13:10|80.2|78|80.71|78.51|80.71|78.51|80.2|78|0
1643987600000|2022-02-04 15:13:20|80.93|78.73|81.07|78.87|81.22|79.02|80.93|78.73|0
1643987610000|2022-02-04 15:13:30|81.29|79.09|81.15|78.95|81.29|79.09|81.15|78.95|0
1643987620000|2022-02-04 15:13:40|80.93|78.73|81.07|78.87|81.15|78.95|80.93|78.73|0
1643987630000|2022-02-04 15:13:50|81|78.8|81.52|79.32|81.52|79.32|81|78.8|0
1643987640000|2022-02-04 15:14:00|81.74|79.54|82.14|79.94|82.14|79.94|81.74|79.54|0
1643987650000|2022-02-04 15:14:10|81.81|79.61|81.74|79.54|81.85|79.65|81.59|79.39|0
1643987660000|2022-02-04 15:14:20|81.33|79.13|81.52|79.32|81.52|79.32|81.33|79.13|0
1643987670000|2022-02-04 15:14:30|81.37|79.17|81.37|79.17|81.51|79.31|81.37|79.17|0
1643987680000|2022-02-04 15:14:40|81.51|79.31|81.66|79.46|81.66|79.46|81.51|79.31|0
1643987690000|2022-02-04 15:14:50|81.59|79.39|81.74|79.54|81.81|79.61|81.59|79.39|0
1643987700000|2022-02-04 15:15:00|81.51|79.31|82.63|80.43|82.63|80.43|81.51|79.31|0
1643987710000|2022-02-04 15:15:10|82.89|80.69|83.07|80.87|83.07|80.87|82.7|80.5|0
1643987720000|2022-02-04 15:15:20|83|80.8|83|80.8|83.11|80.91|83|80.8|0
1643987730000|2022-02-04 15:15:30|83.49|81.29|83.22|81.02|83.49|81.29|83.22|81.02|0
1643987740000|2022-02-04 15:15:40|83.15|80.95|83.04|80.84|83.15|80.95|83.04|80.84|0
1643987750000|2022-02-04 15:15:50|83.15|80.95|83.22|81.02|83.3|81.1|83.15|80.95|0
1643987760000|2022-02-04 15:16:00|83.45|81.25|83.3|81.1|83.52|81.32|83.3|81.1|0
1643987770000|2022-02-04 15:16:10|83.15|80.95|83.07|80.87|83.15|80.95|82.92|80.72|0
1643987780000|2022-02-04 15:16:20|83.15|80.95|83.3|81.1|83.3|81.1|83.15|80.95|0
1643987790000|2022-02-04 15:16:30|83.22|81.02|83.45|81.25|83.45|81.25|83.15|80.95|0
1643987800000|2022-02-04 15:16:40|83.6|81.4|84.28|82.08|84.28|82.08|83.6|81.4|0
1643987810000|2022-02-04 15:16:50|84.2|82|84.5|82.3|84.5|82.3|84.2|82|0
1643987820000|2022-02-04 15:17:00|84.28|82.08|83.75|81.55|84.28|82.08|83.75|81.55|0
1643987830000|2022-02-04 15:17:10|83.82|81.62|84.28|82.08|84.28|82.08|83.82|81.62|0
1643987840000|2022-02-04 15:17:20|83.75|81.55|83.56|81.36|83.75|81.55|83.37|81.17|0
1643987850000|2022-02-04 15:17:30|83.52|81.32|83.45|81.25|83.52|81.32|83.37|81.17|0
1643987860000|2022-02-04 15:17:40|83.37|81.17|83.3|81.1|83.37|81.17|83.3|81.1|0
1643987870000|2022-02-04 15:17:50|83.11|80.91|83.22|81.02|83.22|81.02|83.07|80.87|0
1643987880000|2022-02-04 15:18:00|83.37|81.17|83.3|81.1|83.45|81.25|83.3|81.1|0
1643987890000|2022-02-04 15:18:10|83.37|81.17|83.45|81.25|83.45|81.25|83.37|81.17|0
1643987900000|2022-02-04 15:18:20|83.52|81.32|83.75|81.55|83.75|81.55|83.52|81.32|0
1643987910000|2022-02-04 15:18:30|83.52|81.32|83.15|80.95|83.52|81.32|83.07|80.87|0
1643987920000|2022-02-04 15:18:40|83.3|81.1|83.45|81.25|83.45|81.25|83.15|80.95|0
1643987930000|2022-02-04 15:18:50|83.41|81.21|84.12|81.92|84.12|81.92|83.41|81.21|0
1643987940000|2022-02-04 15:19:00|83.97|81.77|83.52|81.32|83.97|81.77|83.52|81.32|0
1643987950000|2022-02-04 15:19:10|83.67|81.47|83.9|81.7|83.9|81.7|83.67|81.47|0
1643987960000|2022-02-04 15:19:20|83.75|81.55|83.9|81.7|84.28|82.08|83.75|81.55|0
1643987970000|2022-02-04 15:19:30|83.75|81.55|83.41|81.21|83.75|81.55|83.41|81.21|0
1643987980000|2022-02-04 15:19:40|83.22|81.02|83.22|81.02|83.22|81.02|82.92|80.72|0
1643987990000|2022-02-04 15:19:50|83.15|80.95|83.22|81.02|83.3|81.1|83.15|80.95|0
1643988000000|2022-02-04 15:20:00|83.3|81.1|83.07|80.87|83.3|81.1|82.85|80.65|0
1643988010000|2022-02-04 15:20:10|82.85|80.65|82.77|80.57|82.85|80.65|82.77|80.57|0
1643988020000|2022-02-04 15:20:20|82.92|80.72|82.77|80.57|82.92|80.72|82.77|80.57|0
1643988030000|2022-02-04 15:20:30|83.07|80.87|83.3|81.1|83.3|81.1|83.07|80.87|0
1643988040000|2022-02-04 15:20:40|83.37|81.17|83.37|81.17|83.37|81.17|83.3|81.1|0
1643988050000|2022-02-04 15:20:50|83.52|81.32|83.45|81.25|83.6|81.4|83.45|81.25|0
1643988060000|2022-02-04 15:21:00|83.52|81.32|83.6|81.4|83.6|81.4|83.37|81.17|0
1643988070000|2022-02-04 15:21:10|83.75|81.55|83.75|81.55|83.82|81.62|83.75|81.55|0
1643988080000|2022-02-04 15:21:20|83.82|81.62|83.67|81.47|83.82|81.62|83.6|81.4|0
1643988090000|2022-02-04 15:21:30|83.63|81.43|83.75|81.55|83.82|81.62|83.63|81.43|0
1643988100000|2022-02-04 15:21:40|83.52|81.32|83.67|81.47|83.67|81.47|83.52|81.32|0
1643988110000|2022-02-04 15:21:50|83.6|81.4|83.37|81.17|83.6|81.4|83.37|81.17|0
1643988120000|2022-02-04 15:22:00|83.22|81.02|83.22|81.02|83.45|81.25|83.22|81.02|0
1643988130000|2022-02-04 15:22:10|83.3|81.1|83.37|81.17|83.37|81.17|83.15|80.95|0
1643988140000|2022-02-04 15:22:20|83.22|81.02|82.81|80.61|83.37|81.17|82.81|80.61|0
1643988150000|2022-02-04 15:22:30|83|80.8|82.77|80.57|83|80.8|82.77|80.57|0
1643988160000|2022-02-04 15:22:40|82.55|80.35|82.55|80.35|82.77|80.57|82.55|80.35|0
1643988170000|2022-02-04 15:22:50|82.62|80.42|82.77|80.57|82.77|80.57|82.62|80.42|0
1643988180000|2022-02-04 15:23:00|82.62|80.42|82.7|80.5|82.85|80.65|82.62|80.42|0
1643988190000|2022-02-04 15:23:10|82.55|80.35|82.4|80.2|82.55|80.35|82.4|80.2|0
1643988200000|2022-02-04 15:23:20|82.55|80.35|82.77|80.57|82.77|80.57|82.55|80.35|0
1643988210000|2022-02-04 15:23:30|82.85|80.65|82.7|80.5|82.92|80.72|82.7|80.5|0
1643988220000|2022-02-04 15:23:40|82.62|80.42|82.03|79.83|82.62|80.42|82.03|79.83|0
1643988230000|2022-02-04 15:23:50|81.95|79.75|81.88|79.68|81.95|79.75|81.58|79.38|0
1643988240000|2022-02-04 15:24:00|81.81|79.61|82.1|79.9|82.21|80.01|81.81|79.61|0
1643988250000|2022-02-04 15:24:10|82.03|79.83|81.58|79.38|82.03|79.83|81.55|79.35|0
1643988260000|2022-02-04 15:24:20|81.51|79.31|81.58|79.38|81.66|79.46|81.51|79.31|0
1643988270000|2022-02-04 15:24:30|81.51|79.31|81.88|79.68|81.88|79.68|81.51|79.31|0
1643988280000|2022-02-04 15:24:40|81.81|79.61|81.81|79.61|81.81|79.61|81.62|79.42|0
1643988290000|2022-02-04 15:24:50|81.66|79.46|81.81|79.61|81.81|79.61|81.51|79.31|0
1643988300000|2022-02-04 15:25:00|81.66|79.46|81.66|79.46|81.66|79.46|81.58|79.38|0
1643988310000|2022-02-04 15:25:10|81.81|79.61|82.03|79.83|82.1|79.9|81.81|79.61|0
1643988320000|2022-02-04 15:25:20|81.95|79.75|81.07|78.87|81.95|79.75|81.07|78.87|0
1643988330000|2022-02-04 15:25:30|81.14|78.94|81.1|78.9|81.14|78.94|80.85|78.65|0
1643988340000|2022-02-04 15:25:40|81.22|79.02|81.51|79.31|81.58|79.38|81.22|79.02|0
1643988350000|2022-02-04 15:25:50|81.73|79.53|81.66|79.46|81.88|79.68|81.66|79.46|0
1643988360000|2022-02-04 15:26:00|81.84|79.64|82.18|79.98|82.25|80.05|81.84|79.64|0
1643988370000|2022-02-04 15:26:10|82.06|79.86|82.4|80.2|82.4|80.2|82.03|79.83|0
1643988380000|2022-02-04 15:26:20|82.32|80.12|82.36|80.16|82.62|80.42|82.32|80.12|0
1643988390000|2022-02-04 15:26:30|82.4|80.2|82.7|80.5|82.7|80.5|82.18|79.98|0
1643988400000|2022-02-04 15:26:40|82.55|80.35|82.4|80.2|82.62|80.42|82.4|80.2|0
1643988410000|2022-02-04 15:26:50|82.62|80.42|82.77|80.57|82.85|80.65|82.62|80.42|0
1643988420000|2022-02-04 15:27:00|82.85|80.65|82.7|80.5|82.85|80.65|82.7|80.5|0
1643988430000|2022-02-04 15:27:10|82.47|80.27|82.47|80.27|82.47|80.27|82.32|80.12|0
1643988440000|2022-02-04 15:27:20|82.62|80.42|82.25|80.05|82.62|80.42|82.1|79.9|0
1643988450000|2022-02-04 15:27:30|82.32|80.12|82.4|80.2|82.4|80.2|82.32|80.12|0
1643988460000|2022-02-04 15:27:40|82.62|80.42|82.55|80.35|82.62|80.42|82.43|80.23|0
1643988470000|2022-02-04 15:27:50|82.36|80.16|82.29|80.09|82.36|80.16|82.18|79.98|0
1643988480000|2022-02-04 15:28:00|82.32|80.12|82.03|79.83|82.32|80.12|82.03|79.83|0
1643988490000|2022-02-04 15:28:10|81.95|79.75|82.4|80.2|82.4|80.2|81.95|79.75|0
1643988500000|2022-02-04 15:28:20|82.32|80.12|82.03|79.83|82.32|80.12|82.03|79.83|0
1643988510000|2022-02-04 15:28:30|82.1|79.9|81.95|79.75|82.1|79.9|81.95|79.75|0
1643988520000|2022-02-04 15:28:40|81.8|79.6|81.58|79.38|81.8|79.6|81.58|79.38|0
1643988530000|2022-02-04 15:28:50|81.66|79.46|81.69|79.49|81.69|79.49|81.36|79.16|0
1643988540000|2022-02-04 15:29:00|81.47|79.27|80.85|78.65|81.47|79.27|80.85|78.65|0
1643988550000|2022-02-04 15:29:10|80.55|78.35|80.22|78.02|80.55|78.35|80.22|78.02|0
1643988560000|2022-02-04 15:29:20|80.19|77.99|79.75|77.55|80.19|77.99|79.53|77.33|0
1643988570000|2022-02-04 15:29:30|79.1|76.9|78.92|76.72|79.1|76.9|78.92|76.72|0
1643988580000|2022-02-04 15:29:40|78.45|76.25|78.38|76.18|78.52|76.32|78.31|76.11|0
1643988590000|2022-02-04 15:29:50|78.09|75.89|76.81|74.61|78.09|75.89|76.81|74.61|0
1643988600000|2022-02-04 15:30:00|76.74|74.54|77.48|75.28|77.7|75.5|76.74|74.54|0
1643988610000|2022-02-04 15:30:10|77.66|75.46|77.88|75.68|77.88|75.68|77.24|75.04|0
1643988620000|2022-02-04 15:30:20|77.95|75.75|77.95|75.75|77.95|75.75|77.59|75.39|0
1643988630000|2022-02-04 15:30:30|77.88|75.68|78.09|75.89|78.09|75.89|77.88|75.68|0
1643988640000|2022-02-04 15:30:40|77.88|75.68|78.97|76.77|78.97|76.77|77.88|75.68|0
1643988650000|2022-02-04 15:30:50|78.87|76.67|78.65|76.45|78.87|76.67|78.58|76.38|0
1643988660000|2022-02-04 15:31:00|78.79|76.59|78.97|76.77|79.01|76.81|78.79|76.59|0
1643988670000|2022-02-04 15:31:10|79.15|76.95|79.59|77.39|79.59|77.39|79.15|76.95|0
1643988680000|2022-02-04 15:31:20|79.37|77.17|80.09|77.89|80.09|77.89|79.37|77.17|0
1643988690000|2022-02-04 15:31:30|79.8|77.6|79.73|77.53|79.84|77.64|79.66|77.46|0
1643988700000|2022-02-04 15:31:40|79.51|77.31|79.51|77.31|79.51|77.31|79.37|77.17|0
1643988710000|2022-02-04 15:31:50|79.8|77.6|79.8|77.6|79.8|77.6|79.66|77.46|0
1643988720000|2022-02-04 15:32:00|79.73|77.53|79.8|77.6|79.84|77.64|79.73|77.53|0
1643988730000|2022-02-04 15:32:10|80.09|77.89|79.51|77.31|80.09|77.89|79.51|77.31|0
1643988740000|2022-02-04 15:32:20|79.95|77.75|80.02|77.82|80.02|77.82|79.84|77.64|0
1643988750000|2022-02-04 15:32:30|80.09|77.89|79.59|77.39|80.09|77.89|79.59|77.39|0
1643988760000|2022-02-04 15:32:40|79.69|77.49|79.59|77.39|79.69|77.49|79.55|77.35|0
1643988770000|2022-02-04 15:32:50|79.22|77.02|79.37|77.17|79.37|77.17|79.22|77.02|0
1643988780000|2022-02-04 15:33:00|79.66|77.46|79.66|77.46|79.66|77.46|79.51|77.31|0
1643988790000|2022-02-04 15:33:10|79.59|77.39|79.22|77.02|79.59|77.39|79.22|77.02|0
1643988800000|2022-02-04 15:33:20|79.4|77.2|79.15|76.95|79.4|77.2|79.15|76.95|0
1643988810000|2022-02-04 15:33:30|79.3|77.1|79.3|77.1|79.3|77.1|79.22|77.02|0
1643988820000|2022-02-04 15:33:40|79.51|77.31|79.55|77.35|79.73|77.53|79.51|77.31|0
1643988830000|2022-02-04 15:33:50|79.37|77.17|79.37|77.17|79.59|77.39|79.37|77.17|0
1643988840000|2022-02-04 15:34:00|79.22|77.02|79.22|77.02|79.55|77.35|79.22|77.02|0
1643988850000|2022-02-04 15:34:10|78.86|76.66|79.51|77.31|79.51|77.31|78.86|76.66|0
1643988860000|2022-02-04 15:34:20|79.4|77.2|79.22|77.02|79.4|77.2|79.22|77.02|0
1643988870000|2022-02-04 15:34:30|79.11|76.91|78.68|76.48|79.11|76.91|78.68|76.48|0
1643988880000|2022-02-04 15:34:40|78.65|76.45|79.08|76.88|79.08|76.88|78.65|76.45|0
1643988890000|2022-02-04 15:34:50|79.19|76.99|79.01|76.81|79.37|77.17|79.01|76.81|0
1643988900000|2022-02-04 15:35:00|78.86|76.66|79.01|76.81|79.01|76.81|78.86|76.66|0
1643988910000|2022-02-04 15:35:10|78.86|76.66|78.15|75.95|78.86|76.66|78.15|75.95|0
1643988920000|2022-02-04 15:35:20|78.51|76.31|78.22|76.02|78.51|76.31|78.22|76.02|0
1643988930000|2022-02-04 15:35:30|78.11|75.91|77.86|75.66|78.22|76.02|77.86|75.66|0
1643988940000|2022-02-04 15:35:40|78.08|75.88|78.22|76.02|78.22|76.02|78.08|75.88|0
1643988950000|2022-02-04 15:35:50|78.15|75.95|77.72|75.52|78.15|75.95|77.72|75.52|0
1643988960000|2022-02-04 15:36:00|77.3|75.1|77.37|75.17|77.51|75.31|77.3|75.1|0
1643988970000|2022-02-04 15:36:10|77.65|75.45|77.01|74.81|77.65|75.45|77.01|74.81|0
1643988980000|2022-02-04 15:36:20|76.94|74.74|76.38|74.18|76.94|74.74|76.38|74.18|0
1643988990000|2022-02-04 15:36:30|76.1|73.9|76.38|74.18|76.38|74.18|75.96|73.76|0
1643989000000|2022-02-04 15:36:40|76.24|74.04|75.99|73.79|76.24|74.04|75.99|73.79|0
1643989010000|2022-02-04 15:36:50|76.06|73.86|76.48|74.28|76.48|74.28|76.06|73.86|0
1643989020000|2022-02-04 15:37:00|76.45|74.25|76.31|74.11|76.45|74.25|76.24|74.04|0
1643989030000|2022-02-04 15:37:10|76.2|74|76.45|74.25|76.45|74.25|76.2|74|0
1643989040000|2022-02-04 15:37:20|76.66|74.46|76.45|74.25|76.66|74.46|76.45|74.25|0
1643989050000|2022-02-04 15:37:30|76.24|74.04|76.1|73.9|76.34|74.14|76.03|73.83|0
1643989060000|2022-02-04 15:37:40|76.24|74.04|76.06|73.86|76.27|74.07|76.06|73.86|0
1643989070000|2022-02-04 15:37:50|75.89|73.69|75.75|73.55|75.89|73.69|75.47|73.27|0
1643989080000|2022-02-04 15:38:00|76.03|73.83|75.71|73.51|76.03|73.83|75.68|73.48|0
1643989090000|2022-02-04 15:38:10|75.61|73.41|75.05|72.85|75.61|73.41|74.98|72.78|0
1643989100000|2022-02-04 15:38:20|75.68|73.48|75.54|73.34|75.75|73.55|75.54|73.34|0
1643989110000|2022-02-04 15:38:30|75.47|73.27|75.4|73.2|75.47|73.27|75.26|73.06|0
1643989120000|2022-02-04 15:38:40|75.22|73.02|75.19|72.99|75.47|73.27|75.05|72.85|0
1643989130000|2022-02-04 15:38:50|74.98|72.78|75.05|72.85|75.05|72.85|74.98|72.78|0
1643989140000|2022-02-04 15:39:00|74.71|72.51|74.57|72.37|74.71|72.51|74.36|72.16|0
1643989150000|2022-02-04 15:39:10|74.64|72.44|74.78|72.58|74.78|72.58|74.57|72.37|0
1643989160000|2022-02-04 15:39:20|74.91|72.71|74.84|72.64|74.91|72.71|74.71|72.51|0
1643989170000|2022-02-04 15:39:30|75.02|72.82|76.1|73.9|76.1|73.9|75.02|72.82|0
1643989180000|2022-02-04 15:39:40|76.03|73.83|75.61|73.41|76.03|73.83|75.54|73.34|0
1643989190000|2022-02-04 15:39:50|75.54|73.34|75.82|73.62|75.89|73.69|75.54|73.34|0
1643989200000|2022-02-04 15:40:00|76.13|73.93|76.13|73.93|76.13|73.93|76.03|73.83|0
1643989210000|2022-02-04 15:40:10|76.31|74.11|76.52|74.32|76.87|74.67|76.31|74.11|0
1643989220000|2022-02-04 15:40:20|76.17|73.97|76.03|73.83|76.17|73.97|75.96|73.76|0
1643989230000|2022-02-04 15:40:30|75.96|73.76|76.65|74.45|76.65|74.45|75.89|73.69|0
1643989240000|2022-02-04 15:40:40|76.37|74.17|76.75|74.55|76.75|74.55|76.37|74.17|0
1643989250000|2022-02-04 15:40:50|76.72|74.52|76.51|74.31|76.72|74.52|76.51|74.31|0
1643989260000|2022-02-04 15:41:00|76.54|74.34|76.51|74.31|76.79|74.59|76.51|74.31|0
1643989270000|2022-02-04 15:41:10|76.37|74.17|76.58|74.38|76.58|74.38|76.37|74.17|0
1643989280000|2022-02-04 15:41:20|76.72|74.52|76.51|74.31|76.72|74.52|76.44|74.24|0
1643989290000|2022-02-04 15:41:30|76.58|74.38|76.72|74.52|76.86|74.66|76.58|74.38|0
1643989300000|2022-02-04 15:41:40|76.75|74.55|77.14|74.94|77.21|75.01|76.75|74.55|0
1643989310000|2022-02-04 15:41:50|77.42|75.22|77.64|75.44|77.64|75.44|77.42|75.22|0
1643989320000|2022-02-04 15:42:00|77.35|75.15|77.78|75.58|77.78|75.58|77.35|75.15|0
1643989330000|2022-02-04 15:42:10|77.53|75.33|77.49|75.29|77.57|75.37|77.49|75.29|0
1643989340000|2022-02-04 15:42:20|77.42|75.22|77.07|74.87|77.42|75.22|77.07|74.87|0
1643989350000|2022-02-04 15:42:30|77|74.8|77.21|75.01|77.21|75.01|77|74.8|0
1643989360000|2022-02-04 15:42:40|77.42|75.22|77|74.8|77.42|75.22|77|74.8|0
1643989370000|2022-02-04 15:42:50|76.82|74.62|77.11|74.91|77.11|74.91|76.72|74.52|0
1643989380000|2022-02-04 15:43:00|76.75|74.55|76.65|74.45|76.75|74.55|76.65|74.45|0
1643989390000|2022-02-04 15:43:10|76.4|74.2|76.51|74.31|76.61|74.41|76.4|74.2|0
1643989400000|2022-02-04 15:43:20|76.61|74.41|76.51|74.31|76.72|74.52|76.51|74.31|0
1643989410000|2022-02-04 15:43:30|76.61|74.41|76.72|74.52|76.72|74.52|76.44|74.24|0
1643989420000|2022-02-04 15:43:40|76.51|74.31|76.47|74.27|76.51|74.31|76.44|74.24|0
1643989430000|2022-02-04 15:43:50|76.75|74.55|77|74.8|77|74.8|76.75|74.55|0
1643989440000|2022-02-04 15:44:00|76.93|74.73|76.37|74.17|76.93|74.73|76.37|74.17|0
1643989450000|2022-02-04 15:44:10|76.3|74.1|75.95|73.75|76.3|74.1|75.95|73.75|0
1643989460000|2022-02-04 15:44:20|75.81|73.61|75.81|73.61|75.81|73.61|75.74|73.54|0
1643989470000|2022-02-04 15:44:30|76.23|74.03|76.16|73.96|76.3|74.1|76.16|73.96|0
1643989480000|2022-02-04 15:44:40|75.88|73.68|76.23|74.03|76.23|74.03|75.88|73.68|0
1643989490000|2022-02-04 15:44:50|76.3|74.1|76.16|73.96|76.3|74.1|76.09|73.89|0
1643989500000|2022-02-04 15:45:00|76.02|73.82|75.19|72.99|76.02|73.82|75.19|72.99|0
1643989510000|2022-02-04 15:45:10|74.91|72.71|74.64|72.44|74.91|72.71|74.57|72.37|0
1643989520000|2022-02-04 15:45:20|74.57|72.37|74.77|72.57|74.84|72.64|74.57|72.37|0
1643989530000|2022-02-04 15:45:30|74.98|72.78|74.84|72.64|74.98|72.78|74.7|72.5|0
1643989540000|2022-02-04 15:45:40|74.77|72.57|77.61|75.41|77.61|75.41|74.77|72.57|0
1643989550000|2022-02-04 15:45:50|77.54|75.34|75.19|72.99|77.54|75.34|75.19|72.99|0
1643989560000|2022-02-04 15:46:00|75.25|73.05|74.98|72.78|75.29|73.09|74.98|72.78|0
1643989570000|2022-02-04 15:46:10|74.36|72.16|74.16|71.96|74.5|72.3|74.16|71.96|0
1643989580000|2022-02-04 15:46:20|73.91|71.71|73.95|71.75|73.95|71.75|73.78|71.58|0
1643989590000|2022-02-04 15:46:30|74.16|71.96|74.39|72.19|74.39|72.19|74.16|71.96|0
1643989600000|2022-02-04 15:46:40|74.36|72.16|74.22|72.02|74.36|72.16|74.15|71.95|0
1643989610000|2022-02-04 15:46:50|74.29|72.09|74.32|72.12|74.5|72.3|74.29|72.09|0
1643989620000|2022-02-04 15:47:00|74.29|72.09|74.02|71.82|74.32|72.12|73.81|71.61|0
1643989630000|2022-02-04 15:47:10|73.95|71.75|74.09|71.89|74.09|71.89|73.95|71.75|0
1643989640000|2022-02-04 15:47:20|74.43|72.23|74.15|71.95|74.43|72.23|74.15|71.95|0
1643989650000|2022-02-04 15:47:30|74.26|72.06|74.36|72.16|74.39|72.19|74.26|72.06|0
1643989660000|2022-02-04 15:47:40|74.29|72.09|74.22|72.02|74.5|72.3|74.22|72.02|0
1643989670000|2022-02-04 15:47:50|74.09|71.89|74.15|71.95|74.15|71.95|74.02|71.82|0
1643989680000|2022-02-04 15:48:00|74.22|72.02|74.36|72.16|74.36|72.16|74.05|71.85|0
1643989690000|2022-02-04 15:48:10|74.63|72.43|74.46|72.26|74.63|72.43|74.46|72.26|0
1643989700000|2022-02-04 15:48:20|74.74|72.54|75.18|72.98|75.18|72.98|74.74|72.54|0
1643989710000|2022-02-04 15:48:30|74.87|72.67|74.84|72.64|74.87|72.67|74.7|72.5|0
1643989720000|2022-02-04 15:48:40|74.98|72.78|74.98|72.78|74.98|72.78|74.77|72.57|0
1643989730000|2022-02-04 15:48:50|74.91|72.71|74.91|72.71|75.18|72.98|74.91|72.71|0
1643989740000|2022-02-04 15:49:00|74.7|72.5|74.74|72.54|74.84|72.64|74.57|72.37|0
1643989750000|2022-02-04 15:49:10|74.98|72.78|74.84|72.64|74.98|72.78|74.77|72.57|0
1643989760000|2022-02-04 15:49:20|74.63|72.43|74.84|72.64|74.84|72.64|74.63|72.43|0
1643989770000|2022-02-04 15:49:30|74.7|72.5|74.56|72.36|74.7|72.5|74.5|72.3|0
1643989780000|2022-02-04 15:49:40|74.7|72.5|75.12|72.92|75.12|72.92|74.7|72.5|0
1643989790000|2022-02-04 15:49:50|75.22|73.02|74.91|72.71|75.22|73.02|74.91|72.71|0
1643989800000|2022-02-04 15:50:00|74.94|72.74|75.53|73.33|75.53|73.33|74.94|72.74|0
1643989810000|2022-02-04 15:50:10|75.46|73.26|75.53|73.33|75.53|73.33|75.32|73.12|0
1643989820000|2022-02-04 15:50:20|75.18|72.98|74.98|72.78|75.18|72.98|74.98|72.78|0
1643989830000|2022-02-04 15:50:30|74.67|72.47|74.63|72.43|74.77|72.57|74.63|72.43|0
1643989840000|2022-02-04 15:50:40|74.8|72.6|74.77|72.57|75.05|72.85|74.77|72.57|0
1643989850000|2022-02-04 15:50:50|74.94|72.74|74.56|72.36|74.94|72.74|74.56|72.36|0
1643989860000|2022-02-04 15:51:00|74.36|72.16|74.43|72.23|74.43|72.23|74.12|71.92|0
1643989870000|2022-02-04 15:51:10|74.5|72.3|74.29|72.09|74.5|72.3|74.22|72.02|0
1643989880000|2022-02-04 15:51:20|74.36|72.16|74.43|72.23|74.5|72.3|74.36|72.16|0
1643989890000|2022-02-04 15:51:30|74.39|72.19|74.7|72.5|74.7|72.5|74.39|72.19|0
1643989900000|2022-02-04 15:51:40|74.63|72.43|74.67|72.47|74.7|72.5|74.63|72.43|0
1643989910000|2022-02-04 15:51:50|74.63|72.43|75.18|72.98|75.18|72.98|74.63|72.43|0
1643989920000|2022-02-04 15:52:00|75.05|72.85|74.8|72.6|75.05|72.85|74.56|72.36|0
1643989930000|2022-02-04 15:52:10|74.67|72.47|74.77|72.57|74.77|72.57|74.56|72.36|0
1643989940000|2022-02-04 15:52:20|74.63|72.43|74.67|72.47|74.67|72.47|74.43|72.23|0
1643989950000|2022-02-04 15:52:30|74.7|72.5|74.56|72.36|74.7|72.5|74.43|72.23|0
1643989960000|2022-02-04 15:52:40|74.84|72.64|75.11|72.91|75.11|72.91|74.7|72.5|0
1643989970000|2022-02-04 15:52:50|74.84|72.64|74.63|72.43|74.84|72.64|74.6|72.4|0
1643989980000|2022-02-04 15:53:00|74.8|72.6|75.25|73.05|75.25|73.05|74.77|72.57|0
1643989990000|2022-02-04 15:53:10|75.15|72.95|75.04|72.84|75.15|72.95|75.04|72.84|0
1643990000000|2022-02-04 15:53:20|75.25|73.05|74.98|72.78|75.25|73.05|74.98|72.78|0
1643990010000|2022-02-04 15:53:30|75.18|72.98|75.81|73.61|75.88|73.68|75.18|72.98|0
1643990020000|2022-02-04 15:53:40|75.88|73.68|75.6|73.4|75.88|73.68|75.6|73.4|0
1643990030000|2022-02-04 15:53:50|75.53|73.33|75.74|73.54|75.74|73.54|75.53|73.33|0
1643990040000|2022-02-04 15:54:00|76.5|74.3|76.22|74.02|76.5|74.3|76.08|73.88|0
1643990050000|2022-02-04 15:54:10|76.01|73.81|75.6|73.4|76.01|73.81|75.6|73.4|0
1643990060000|2022-02-04 15:54:20|75.63|73.43|75.98|73.78|76.01|73.81|75.63|73.43|0
1643990070000|2022-02-04 15:54:30|75.81|73.61|75.81|73.61|75.94|73.74|75.81|73.61|0
1643990080000|2022-02-04 15:54:40|75.88|73.68|75.77|73.57|75.88|73.68|75.74|73.54|0
1643990090000|2022-02-04 15:54:50|75.87|73.67|76.08|73.88|76.08|73.88|75.84|73.64|0
1643990100000|2022-02-04 15:55:00|76.15|73.95|76.08|73.88|76.15|73.95|75.81|73.61|0
1643990110000|2022-02-04 15:55:10|76.43|74.23|76.08|73.88|76.43|74.23|76.08|73.88|0
1643990120000|2022-02-04 15:55:20|75.74|73.54|75.74|73.54|75.87|73.67|75.74|73.54|0
1643990130000|2022-02-04 15:55:30|75.81|73.61|76.08|73.88|76.08|73.88|75.67|73.47|0
1643990140000|2022-02-04 15:55:40|75.94|73.74|75.84|73.64|75.94|73.74|75.81|73.61|0
1643990150000|2022-02-04 15:55:50|75.91|73.71|76.01|73.81|76.01|73.81|75.87|73.67|0
1643990160000|2022-02-04 15:56:00|75.94|73.74|76.01|73.81|76.15|73.95|75.94|73.74|0
1643990170000|2022-02-04 15:56:10|76.08|73.88|76.08|73.88|76.08|73.88|75.94|73.74|0
1643990180000|2022-02-04 15:56:20|76.15|73.95|75.39|73.19|76.15|73.95|75.39|73.19|0
1643990190000|2022-02-04 15:56:30|75.49|73.29|75.74|73.54|75.74|73.54|75.49|73.29|0
1643990200000|2022-02-04 15:56:40|75.91|73.71|76.78|74.58|76.78|74.58|75.91|73.71|0
1643990210000|2022-02-04 15:56:50|76.92|74.72|76.78|74.58|76.92|74.72|76.78|74.58|0
1643990220000|2022-02-04 15:57:00|76.85|74.65|76.71|74.51|76.85|74.65|76.71|74.51|0
1643990230000|2022-02-04 15:57:10|76.57|74.37|76.22|74.02|76.57|74.37|76.19|73.99|0
1643990240000|2022-02-04 15:57:20|76.05|73.85|75.8|73.6|76.05|73.85|75.77|73.57|0
1643990250000|2022-02-04 15:57:30|75.77|73.57|75.46|73.26|75.77|73.57|75.46|73.26|0
1643990260000|2022-02-04 15:57:40|75.39|73.19|75.35|73.15|75.39|73.19|75.04|72.84|0
1643990270000|2022-02-04 15:57:50|75.53|73.33|75.7|73.5|75.7|73.5|75.53|73.33|0
1643990280000|2022-02-04 15:58:00|75.53|73.33|75.18|72.98|75.53|73.33|75.18|72.98|0
1643990290000|2022-02-04 15:58:10|75.25|73.05|74.87|72.67|75.25|73.05|74.87|72.67|0
1643990300000|2022-02-04 15:58:20|74.94|72.74|74.97|72.77|75.04|72.84|74.94|72.74|0
1643990310000|2022-02-04 15:58:30|75.14|72.94|75.21|73.01|75.32|73.12|75.14|72.94|0
1643990320000|2022-02-04 15:58:40|75.18|72.98|75.28|73.08|75.32|73.12|75.18|72.98|0
1643990330000|2022-02-04 15:58:50|75.42|73.22|75.32|73.12|75.46|73.26|75.32|73.12|0
1643990340000|2022-02-04 15:59:00|75.18|72.98|75.53|73.33|75.53|73.33|75.18|72.98|0
1643990350000|2022-02-04 15:59:10|75.6|73.4|75.49|73.29|75.73|73.53|75.49|73.29|0
1643990360000|2022-02-04 15:59:20|75.42|73.22|75.42|73.22|75.46|73.26|75.42|73.22|0
1643990370000|2022-02-04 15:59:30|75.18|72.98|74.77|72.57|75.25|73.05|74.77|72.57|0
1643990380000|2022-02-04 15:59:40|74.84|72.64|74.97|72.77|75.04|72.84|74.84|72.64|0
1643990390000|2022-02-04 15:59:50|75.11|72.91|75.18|72.98|75.32|73.12|75.11|72.91|0
1643990400000|2022-02-04 16:00:00|74.97|72.77|74.7|72.5|74.97|72.77|74.49|72.29|0
1643990410000|2022-02-04 16:00:10|74.73|72.53|74.15|71.95|74.73|72.53|74.15|71.95|0
1643990420000|2022-02-04 16:00:20|74.25|72.05|74.08|71.88|74.25|72.05|74.08|71.88|0
1643990430000|2022-02-04 16:00:30|74.15|71.95|74.52|72.32|74.52|72.32|74.15|71.95|0
1643990440000|2022-02-04 16:00:40|74.84|72.64|75.46|73.26|75.46|73.26|74.84|72.64|0
1643990450000|2022-02-04 16:00:50|75.66|73.46|75.42|73.22|75.66|73.46|75.42|73.22|0
1643990460000|2022-02-04 16:01:00|75.46|73.26|75.66|73.46|75.66|73.46|75.18|72.98|0
1643990470000|2022-02-04 16:01:10|75.8|73.6|75.87|73.67|76.15|73.95|75.8|73.6|0
1643990480000|2022-02-04 16:01:20|75.66|73.46|75.73|73.53|75.73|73.53|75.46|73.26|0
1643990490000|2022-02-04 16:01:30|75.94|73.74|76.08|73.88|76.08|73.88|75.91|73.71|0
1643990500000|2022-02-04 16:01:40|76.01|73.81|76.01|73.81|76.01|73.81|75.87|73.67|0
1643990510000|2022-02-04 16:01:50|75.77|73.57|75.8|73.6|75.8|73.6|75.53|73.33|0
1643990520000|2022-02-04 16:02:00|76.15|73.95|75.87|73.67|76.15|73.95|75.87|73.67|0
1643990530000|2022-02-04 16:02:10|75.66|73.46|75.56|73.36|75.7|73.5|75.56|73.36|0
1643990540000|2022-02-04 16:02:20|75.66|73.46|76.04|73.84|76.04|73.84|75.66|73.46|0
1643990550000|2022-02-04 16:02:30|76.15|73.95|76.15|73.95|76.22|74.02|76.15|73.95|0
1643990560000|2022-02-04 16:02:40|76.08|73.88|76.04|73.84|76.08|73.88|76.01|73.81|0
1643990570000|2022-02-04 16:02:50|75.94|73.74|75.39|73.19|75.94|73.74|75.39|73.19|0
1643990580000|2022-02-04 16:03:00|75.52|73.32|76.04|73.84|76.04|73.84|75.52|73.32|0
1643990590000|2022-02-04 16:03:10|75.73|73.53|75.59|73.39|75.73|73.53|75.59|73.39|0
1643990600000|2022-02-04 16:03:20|75.63|73.43|75.59|73.39|75.66|73.46|75.59|73.39|0
1643990610000|2022-02-04 16:03:30|75.56|73.36|75.77|73.57|75.8|73.6|75.56|73.36|0
1643990620000|2022-02-04 16:03:40|75.84|73.64|76.01|73.81|76.11|73.91|75.84|73.64|0
1643990630000|2022-02-04 16:03:50|75.84|73.64|75.94|73.74|75.97|73.77|75.84|73.64|0
1643990640000|2022-02-04 16:04:00|76.22|74.02|76.64|74.44|76.64|74.44|76.22|74.02|0
1643990650000|2022-02-04 16:04:10|76.43|74.23|76.43|74.23|76.64|74.44|76.39|74.19|0
1643990660000|2022-02-04 16:04:20|76.15|73.95|76.29|74.09|76.29|74.09|76.15|73.95|0
1643990670000|2022-02-04 16:04:30|76.43|74.23|76.5|74.3|76.57|74.37|76.43|74.23|0
1643990680000|2022-02-04 16:04:40|76.22|74.02|76.08|73.88|76.22|74.02|76.04|73.84|0
1643990690000|2022-02-04 16:04:50|76.15|73.95|76.08|73.88|76.22|74.02|76.08|73.88|0
1643990700000|2022-02-04 16:05:00|76.15|73.95|76.36|74.16|76.36|74.16|76.08|73.88|0
1643990710000|2022-02-04 16:05:10|76.43|74.23|76.43|74.23|76.64|74.44|76.43|74.23|0
1643990720000|2022-02-04 16:05:20|76.36|74.16|76.46|74.26|76.46|74.26|76.29|74.09|0
1643990730000|2022-02-04 16:05:30|76.15|73.95|76.25|74.05|76.25|74.05|76.11|73.91|0
1643990740000|2022-02-04 16:05:40|76.15|73.95|75.66|73.46|76.15|73.95|75.66|73.46|0
1643990750000|2022-02-04 16:05:50|75.56|73.36|75.25|73.05|75.56|73.36|75.25|73.05|0
1643990760000|2022-02-04 16:06:00|75.39|73.19|74.8|72.6|75.39|73.19|74.8|72.6|0
1643990770000|2022-02-04 16:06:10|75|72.8|75.35|73.15|75.35|73.15|75|72.8|0
1643990780000|2022-02-04 16:06:20|75.25|73.05|74.97|72.77|75.25|73.05|74.97|72.77|0
1643990790000|2022-02-04 16:06:30|75.11|72.91|75.7|73.5|75.7|73.5|75.11|72.91|0
1643990800000|2022-02-04 16:06:40|75.56|73.36|75.8|73.6|75.83|73.63|75.56|73.36|0
1643990810000|2022-02-04 16:06:50|75.73|73.53|75.73|73.53|75.8|73.6|75.73|73.53|0
1643990820000|2022-02-04 16:07:00|75.66|73.46|75.25|73.05|75.66|73.46|75.21|73.01|0
1643990830000|2022-02-04 16:07:10|75.38|73.18|74.97|72.77|75.38|73.18|74.97|72.77|0
1643990840000|2022-02-04 16:07:20|74.9|72.7|74.97|72.77|75.04|72.84|74.9|72.7|0
1643990850000|2022-02-04 16:07:30|75.07|72.87|75.28|73.08|75.28|73.08|75.07|72.87|0
1643990860000|2022-02-04 16:07:40|75.56|73.36|75.52|73.32|75.56|73.36|75.35|73.15|0
1643990870000|2022-02-04 16:07:50|75.32|73.12|75.38|73.18|75.45|73.25|75.32|73.12|0
1643990880000|2022-02-04 16:08:00|75.07|72.87|75.52|73.32|75.52|73.32|75.07|72.87|0
1643990890000|2022-02-04 16:08:10|75.66|73.46|75.83|73.63|75.83|73.63|75.66|73.46|0
1643990900000|2022-02-04 16:08:20|75.8|73.6|75.87|73.67|75.87|73.67|75.73|73.53|0
1643990910000|2022-02-04 16:08:30|76.01|73.81|75.97|73.77|76.01|73.81|75.94|73.74|0
1643990920000|2022-02-04 16:08:40|76.15|73.95|76.15|73.95|76.22|74.02|76.15|73.95|0
1643990930000|2022-02-04 16:08:50|76.36|74.16|76.18|73.98|76.36|74.16|76.18|73.98|0
1643990940000|2022-02-04 16:09:00|75.8|73.6|75.87|73.67|75.9|73.7|75.8|73.6|0
1643990950000|2022-02-04 16:09:10|75.52|73.32|75.56|73.36|75.62|73.42|75.52|73.32|0
1643990960000|2022-02-04 16:09:20|75.59|73.39|75.52|73.32|75.59|73.39|75.49|73.29|0
1643990970000|2022-02-04 16:09:30|75.45|73.25|75.31|73.11|75.45|73.25|75.31|73.11|0
1643990980000|2022-02-04 16:09:40|75.18|72.98|75.11|72.91|75.42|73.22|75.11|72.91|0
1643990990000|2022-02-04 16:09:50|75.25|73.05|75.11|72.91|75.25|73.05|75.11|72.91|0
1643991000000|2022-02-04 16:10:00|75.07|72.87|75.18|72.98|75.31|73.11|75.07|72.87|0
1643991010000|2022-02-04 16:10:10|75.31|73.11|75.18|72.98|75.31|73.11|75.18|72.98|0
1643991020000|2022-02-04 16:10:20|74.35|72.15|74.18|71.98|74.35|72.15|74.08|71.88|0
1643991030000|2022-02-04 16:10:30|74.15|71.95|74.08|71.88|74.15|71.95|74.08|71.88|0
1643991040000|2022-02-04 16:10:40|74.15|71.95|73.74|71.54|74.15|71.95|73.53|71.33|0
1643991050000|2022-02-04 16:10:50|73.67|71.47|73.23|71.03|73.67|71.47|73.19|70.99|0
1643991060000|2022-02-04 16:11:00|73.6|71.4|73.4|71.2|73.6|71.4|73.19|70.99|0
1643991070000|2022-02-04 16:11:10|73.46|71.26|73.6|71.4|73.6|71.4|73.4|71.2|0
1643991080000|2022-02-04 16:11:20|73.67|71.47|73.33|71.13|73.67|71.47|73.33|71.13|0
1643991090000|2022-02-04 16:11:30|73.29|71.09|73.33|71.13|73.33|71.13|73.29|71.09|0
1643991100000|2022-02-04 16:11:40|73.4|71.2|73.4|71.2|73.4|71.2|73.26|71.06|0
1643991110000|2022-02-04 16:11:50|73.33|71.13|73.19|70.99|73.33|71.13|73.19|70.99|0
1643991120000|2022-02-04 16:12:00|73.16|70.96|73.67|71.47|73.67|71.47|73.16|70.96|0
1643991130000|2022-02-04 16:12:10|73.6|71.4|73.63|71.43|73.74|71.54|73.6|71.4|0
1643991140000|2022-02-04 16:12:20|73.67|71.47|73.8|71.6|73.94|71.74|73.67|71.47|0
1643991150000|2022-02-04 16:12:30|73.94|71.74|74.04|71.84|74.04|71.84|73.94|71.74|0
1643991160000|2022-02-04 16:12:40|74.11|71.91|73.94|71.74|74.11|71.91|73.94|71.74|0
1643991170000|2022-02-04 16:12:50|73.87|71.67|73.74|71.54|73.87|71.67|73.74|71.54|0
1643991180000|2022-02-04 16:13:00|73.8|71.6|73.87|71.67|73.94|71.74|73.74|71.54|0
1643991190000|2022-02-04 16:13:10|73.94|71.74|73.46|71.26|73.94|71.74|73.46|71.26|0
1643991200000|2022-02-04 16:13:20|73.5|71.3|74.35|72.15|74.35|72.15|73.5|71.3|0
1643991210000|2022-02-04 16:13:30|74.28|72.08|74.28|72.08|74.35|72.15|74.21|72.01|0
1643991220000|2022-02-04 16:13:40|74.35|72.15|74.35|72.15|74.35|72.15|74.31|72.11|0
1643991230000|2022-02-04 16:13:50|74.42|72.22|74.08|71.88|74.42|72.22|74.08|71.88|0
1643991240000|2022-02-04 16:14:00|73.94|71.74|74.08|71.88|74.25|72.05|73.94|71.74|0
1643991250000|2022-02-04 16:14:10|74.14|71.94|74.28|72.08|74.35|72.15|74.14|71.94|0
1643991260000|2022-02-04 16:14:20|74.14|71.94|73.8|71.6|74.14|71.94|73.8|71.6|0
1643991270000|2022-02-04 16:14:30|73.87|71.67|73.6|71.4|73.87|71.67|73.6|71.4|0
1643991280000|2022-02-04 16:14:40|73.46|71.26|73.39|71.19|73.5|71.3|73.39|71.19|0
1643991290000|2022-02-04 16:14:50|73.53|71.33|73.46|71.26|73.53|71.33|73.46|71.26|0
1643991300000|2022-02-04 16:15:00|73.33|71.13|73.73|71.53|73.73|71.53|73.26|71.06|0
1643991310000|2022-02-04 16:15:10|73.46|71.26|73.02|70.82|73.46|71.26|73.02|70.82|0
1643991320000|2022-02-04 16:15:20|73.06|70.86|73.33|71.13|73.33|71.13|73.06|70.86|0
1643991330000|2022-02-04 16:15:30|73.16|70.96|72.85|70.65|73.16|70.96|72.85|70.65|0
1643991340000|2022-02-04 16:15:40|72.79|70.59|72.85|70.65|72.85|70.65|72.79|70.59|0
1643991350000|2022-02-04 16:15:50|72.79|70.59|73.16|70.96|73.16|70.96|72.79|70.59|0
1643991360000|2022-02-04 16:16:00|73.12|70.92|73.26|71.06|73.26|71.06|73.09|70.89|0
1643991370000|2022-02-04 16:16:10|73.29|71.09|73.46|71.26|73.46|71.26|73.29|71.09|0
1643991380000|2022-02-04 16:16:20|73.67|71.47|73.87|71.67|73.87|71.67|73.6|71.4|0
1643991390000|2022-02-04 16:16:30|74.07|71.87|73.94|71.74|74.35|72.15|73.94|71.74|0
1643991400000|2022-02-04 16:16:40|74.14|71.94|74.14|71.94|74.14|71.94|74.01|71.81|0
1643991410000|2022-02-04 16:16:50|74.07|71.87|74.28|72.08|74.28|72.08|74.07|71.87|0
1643991420000|2022-02-04 16:17:00|74.76|72.56|75.04|72.84|75.04|72.84|74.76|72.56|0
1643991430000|2022-02-04 16:17:10|74.83|72.63|75.1|72.9|75.1|72.9|74.83|72.63|0
1643991440000|2022-02-04 16:17:20|74.9|72.7|74.93|72.73|74.97|72.77|74.76|72.56|0
1643991450000|2022-02-04 16:17:30|75.04|72.84|75|72.8|75.1|72.9|74.97|72.77|0
1643991460000|2022-02-04 16:17:40|75.04|72.84|74.83|72.63|75.04|72.84|74.76|72.56|0
1643991470000|2022-02-04 16:17:50|74.62|72.42|74.42|72.22|74.62|72.42|74.42|72.22|0
1643991480000|2022-02-04 16:18:00|74.83|72.63|75.1|72.9|75.1|72.9|74.83|72.63|0
1643991490000|2022-02-04 16:18:10|75.03|72.83|74.69|72.49|75.03|72.83|74.69|72.49|0
1643991500000|2022-02-04 16:18:20|74.55|72.35|74.62|72.42|74.62|72.42|74.55|72.35|0
1643991510000|2022-02-04 16:18:30|74.79|72.59|75.03|72.83|75.03|72.83|74.76|72.56|0
1643991520000|2022-02-04 16:18:40|74.97|72.77|75.03|72.83|75.17|72.97|74.97|72.77|0
1643991530000|2022-02-04 16:18:50|74.9|72.7|74.86|72.66|74.9|72.7|74.86|72.66|0
1643991540000|2022-02-04 16:19:00|74.93|72.73|75.14|72.94|75.14|72.94|74.93|72.73|0
1643991550000|2022-02-04 16:19:10|75.24|73.04|75.17|72.97|75.24|73.04|75.1|72.9|0
1643991560000|2022-02-04 16:19:20|75.24|73.04|75.17|72.97|75.24|73.04|75.17|72.97|0
1643991570000|2022-02-04 16:19:30|75.24|73.04|75.1|72.9|75.24|73.04|75.1|72.9|0
1643991580000|2022-02-04 16:19:40|75.17|72.97|75.24|73.04|75.24|73.04|75.14|72.94|0
1643991590000|2022-02-04 16:19:50|75.17|72.97|75.1|72.9|75.38|73.18|75.1|72.9|0
1643991600000|2022-02-04 16:20:00|74.9|72.7|75.17|72.97|75.38|73.18|74.9|72.7|0
1643991610000|2022-02-04 16:20:10|75.03|72.83|75.17|72.97|75.17|72.97|75.03|72.83|0
1643991620000|2022-02-04 16:20:20|75.24|73.04|75.45|73.25|75.45|73.25|75.24|73.04|0
1643991630000|2022-02-04 16:20:30|75.52|73.32|75.31|73.11|75.59|73.39|75.31|73.11|0
1643991640000|2022-02-04 16:20:40|75.17|72.97|75.03|72.83|75.17|72.97|75.03|72.83|0
1643991650000|2022-02-04 16:20:50|74.96|72.76|74.9|72.7|74.96|72.76|74.9|72.7|0
1643991660000|2022-02-04 16:21:00|75.07|72.87|74.86|72.66|75.07|72.87|74.86|72.66|0
1643991670000|2022-02-04 16:21:10|74.62|72.42|74.41|72.21|74.62|72.42|74.41|72.21|0
1643991680000|2022-02-04 16:21:20|74.35|72.15|74.41|72.21|74.41|72.21|74.35|72.15|0
1643991690000|2022-02-04 16:21:30|74.62|72.42|74.55|72.35|74.62|72.42|74.48|72.28|0
1643991700000|2022-02-04 16:21:40|74.41|72.21|74.52|72.32|74.52|72.32|74.41|72.21|0
1643991710000|2022-02-04 16:21:50|74.48|72.28|74.38|72.18|74.48|72.28|74.38|72.18|0
1643991720000|2022-02-04 16:22:00|74.41|72.21|74.21|72.01|74.41|72.21|74.14|71.94|0
1643991730000|2022-02-04 16:22:10|74.41|72.21|74.07|71.87|74.41|72.21|74.07|71.87|0
1643991740000|2022-02-04 16:22:20|74.14|71.94|74.07|71.87|74.14|71.94|73.94|71.74|0
1643991750000|2022-02-04 16:22:30|74.35|72.15|74.48|72.28|74.48|72.28|74.35|72.15|0
1643991760000|2022-02-04 16:22:40|74.69|72.49|74.62|72.42|74.69|72.49|74.55|72.35|0
1643991770000|2022-02-04 16:22:50|74.48|72.28|74.35|72.15|74.48|72.28|74.35|72.15|0
1643991780000|2022-02-04 16:23:00|74.55|72.35|74.45|72.25|74.62|72.42|74.45|72.25|0
1643991790000|2022-02-04 16:23:10|74.41|72.21|74.48|72.28|74.48|72.28|74.35|72.15|0
1643991800000|2022-02-04 16:23:20|74.55|72.35|74.62|72.42|74.62|72.42|74.41|72.21|0
1643991810000|2022-02-04 16:23:30|74.55|72.35|74.89|72.69|74.89|72.69|74.55|72.35|0
1643991820000|2022-02-04 16:23:40|74.86|72.66|75.2|73|75.2|73|74.83|72.63|0
1643991830000|2022-02-04 16:23:50|75.31|73.11|75.79|73.59|75.79|73.59|75.31|73.11|0
1643991840000|2022-02-04 16:24:00|75.97|73.77|75.65|73.45|75.97|73.77|75.65|73.45|0
1643991850000|2022-02-04 16:24:10|75.31|73.11|75.38|73.18|75.38|73.18|75.31|73.11|0
1643991860000|2022-02-04 16:24:20|75.31|73.11|75.45|73.25|75.52|73.32|75.24|73.04|0
1643991870000|2022-02-04 16:24:30|75.41|73.21|75.45|73.25|75.52|73.32|75.38|73.18|0
1643991880000|2022-02-04 16:24:40|75.31|73.11|75.31|73.11|75.31|73.11|75.24|73.04|0
1643991890000|2022-02-04 16:24:50|75.52|73.32|75.45|73.25|75.52|73.32|75.45|73.25|0
1643991900000|2022-02-04 16:25:00|75.48|73.28|75.9|73.7|75.9|73.7|75.48|73.28|0
1643991910000|2022-02-04 16:25:10|76.07|73.87|76.56|74.36|76.56|74.36|76.07|73.87|0
1643991920000|2022-02-04 16:25:20|76.63|74.43|76.91|74.71|76.91|74.71|76.63|74.43|0
1643991930000|2022-02-04 16:25:30|76.77|74.57|76.84|74.64|76.98|74.78|76.77|74.57|0
1643991940000|2022-02-04 16:25:40|76.98|74.78|77.12|74.92|77.12|74.92|76.91|74.71|0
1643991950000|2022-02-04 16:25:50|77.47|75.27|77.33|75.13|77.47|75.27|77.33|75.13|0
1643991960000|2022-02-04 16:26:00|77.4|75.2|77.47|75.27|77.61|75.41|77.4|75.2|0
1643991970000|2022-02-04 16:26:10|77.54|75.34|77.61|75.41|77.61|75.41|77.54|75.34|0
1643991980000|2022-02-04 16:26:20|77.68|75.48|77.83|75.63|77.83|75.63|77.68|75.48|0
1643991990000|2022-02-04 16:26:30|77.93|75.73|78.04|75.84|78.04|75.84|77.93|75.73|0
1643992000000|2022-02-04 16:26:40|78.32|76.12|78.46|76.26|78.54|76.34|78.32|76.12|0
1643992010000|2022-02-04 16:26:50|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1643992020000|2022-02-04 16:27:00|78.5|76.3|79.11|76.91|79.11|76.91|78.5|76.3|0
1643992030000|2022-02-04 16:27:10|78.89|76.69|79.11|76.91|79.11|76.91|78.89|76.69|0
1643992040000|2022-02-04 16:27:20|79.18|76.98|79.11|76.91|79.18|76.98|79.04|76.84|0
1643992050000|2022-02-04 16:27:30|79|76.8|79.04|76.84|79.18|76.98|79|76.8|0
1643992060000|2022-02-04 16:27:40|78.96|76.76|79.11|76.91|79.11|76.91|78.96|76.76|0
1643992070000|2022-02-04 16:27:50|79.18|76.98|79.04|76.84|79.18|76.98|79.04|76.84|0
1643992080000|2022-02-04 16:28:00|78.96|76.76|78.96|76.76|79.11|76.91|78.96|76.76|0
1643992090000|2022-02-04 16:28:10|78.61|76.41|78.46|76.26|78.61|76.41|78.46|76.26|0
1643992100000|2022-02-04 16:28:20|78.5|76.3|78.18|75.98|78.61|76.41|78.18|75.98|0
1643992110000|2022-02-04 16:28:30|78.14|75.94|78.25|76.05|78.25|76.05|78.14|75.94|0
1643992120000|2022-02-04 16:28:40|78.11|75.91|78.32|76.12|78.32|76.12|78.11|75.91|0
1643992130000|2022-02-04 16:28:50|78.25|76.05|78.61|76.41|78.61|76.41|78.25|76.05|0
1643992140000|2022-02-04 16:29:00|78.36|76.16|78.11|75.91|78.39|76.19|78.04|75.84|0
1643992150000|2022-02-04 16:29:10|77.83|75.63|77.75|75.55|77.83|75.63|77.61|75.41|0
1643992160000|2022-02-04 16:29:20|77.82|75.62|77.97|75.77|78.04|75.84|77.82|75.62|0
1643992170000|2022-02-04 16:29:30|77.9|75.7|77.82|75.62|77.9|75.7|77.68|75.48|0
1643992180000|2022-02-04 16:29:40|77.86|75.66|77.93|75.73|77.93|75.73|77.82|75.62|0
1643992190000|2022-02-04 16:29:50|77.9|75.7|78.04|75.84|78.04|75.84|77.9|75.7|0
1643992200000|2022-02-04 16:30:00|78.25|76.05|77.93|75.73|78.25|76.05|77.9|75.7|0
1643992210000|2022-02-04 16:30:10|78|75.8|78.18|75.98|78.18|75.98|78|75.8|0
1643992220000|2022-02-04 16:30:20|78.04|75.84|77.97|75.77|78.11|75.91|77.97|75.77|0
1643992230000|2022-02-04 16:30:30|78.04|75.84|78.11|75.91|78.11|75.91|77.97|75.77|0
1643992240000|2022-02-04 16:30:40|78.07|75.87|75.32|73.12|78.07|75.87|75.32|73.12|0
1643992250000|2022-02-04 16:30:50|75.21|73.01|75.18|72.98|75.32|73.12|75.11|72.91|0
1643992260000|2022-02-04 16:31:00|75.04|72.84|74.97|72.77|75.04|72.84|74.97|72.77|0
1643992270000|2022-02-04 16:31:10|75.11|72.91|75.18|72.98|75.18|72.98|74.9|72.7|0
1643992280000|2022-02-04 16:31:20|75.14|72.94|76.18|73.98|76.18|73.98|75.11|72.91|0
1643992290000|2022-02-04 16:31:30|76.22|74.02|76.29|74.09|76.29|74.09|76.08|73.88|0
1643992300000|2022-02-04 16:31:40|76.43|74.23|76.85|74.65|76.85|74.65|76.43|74.23|0
1643992310000|2022-02-04 16:31:50|76.92|74.72|76.85|74.65|76.92|74.72|76.85|74.65|0
1643992320000|2022-02-04 16:32:00|77|74.8|77.35|75.15|77.35|75.15|76.96|74.76|0
1643992330000|2022-02-04 16:32:10|77.49|75.29|77.21|75.01|77.49|75.29|77.21|75.01|0
1643992340000|2022-02-04 16:32:20|77.28|75.08|77.21|75.01|77.38|75.18|77.21|75.01|0
1643992350000|2022-02-04 16:32:30|77.35|75.15|77.7|75.5|77.7|75.5|77.35|75.15|0
1643992360000|2022-02-04 16:32:40|77.85|75.65|77.92|75.72|77.99|75.79|77.85|75.65|0
1643992370000|2022-02-04 16:32:50|78.06|75.86|78.06|75.86|78.2|76|78.06|75.86|0
1643992380000|2022-02-04 16:33:00|77.99|75.79|78.06|75.86|78.06|75.86|77.99|75.79|0
1643992390000|2022-02-04 16:33:10|78.1|75.9|78.13|75.93|78.2|76|78.06|75.86|0
1643992400000|2022-02-04 16:33:20|78.06|75.86|77.49|75.29|78.06|75.86|77.49|75.29|0
1643992410000|2022-02-04 16:33:30|77.42|75.22|77.35|75.15|77.42|75.22|77.35|75.15|0
1643992420000|2022-02-04 16:33:40|77.42|75.22|77.67|75.47|77.7|75.5|77.42|75.22|0
1643992430000|2022-02-04 16:33:50|77.56|75.36|77.67|75.47|77.7|75.5|77.42|75.22|0
1643992440000|2022-02-04 16:34:00|77.7|75.5|78.06|75.86|78.06|75.86|77.7|75.5|0
1643992450000|2022-02-04 16:34:10|78.28|76.08|78.78|76.58|78.78|76.58|78.28|76.08|0
1643992460000|2022-02-04 16:34:20|78.49|76.29|78.56|76.36|78.56|76.36|78.49|76.29|0
1643992470000|2022-02-04 16:34:30|78.49|76.29|78.56|76.36|78.56|76.36|78.49|76.29|0
1643992480000|2022-02-04 16:34:40|78.71|76.51|78.52|76.32|78.71|76.51|78.49|76.29|0
1643992490000|2022-02-04 16:34:50|78.35|76.15|78.35|76.15|78.42|76.22|78.35|76.15|0
1643992500000|2022-02-04 16:35:00|78.67|76.47|78.71|76.51|78.71|76.51|78.56|76.36|0
1643992510000|2022-02-04 16:35:10|78.92|76.72|79.07|76.87|79.07|76.87|78.92|76.72|0
1643992520000|2022-02-04 16:35:20|79.28|77.08|79.43|77.23|79.68|77.48|79.28|77.08|0
1643992530000|2022-02-04 16:35:30|79.64|77.44|79.79|77.59|79.86|77.66|79.64|77.44|0
1643992540000|2022-02-04 16:35:40|80.15|77.95|80.01|77.81|80.19|77.99|79.93|77.73|0
1643992550000|2022-02-04 16:35:50|79.93|77.73|79.86|77.66|79.93|77.73|79.86|77.66|0
1643992560000|2022-02-04 16:36:00|79.79|77.59|79.72|77.52|79.93|77.73|79.72|77.52|0
1643992570000|2022-02-04 16:36:10|79.68|77.48|79.61|77.41|79.68|77.48|79.57|77.37|0
1643992580000|2022-02-04 16:36:20|79.5|77.3|79.5|77.3|79.5|77.3|79.35|77.15|0
1643992590000|2022-02-04 16:36:30|79.43|77.23|79.28|77.08|79.43|77.23|79.28|77.08|0
1643992600000|2022-02-04 16:36:40|79.43|77.23|79.46|77.26|79.46|77.26|79.43|77.23|0
1643992610000|2022-02-04 16:36:50|79.57|77.37|79.72|77.52|79.79|77.59|79.57|77.37|0
1643992620000|2022-02-04 16:37:00|79.79|77.59|79.86|77.66|79.86|77.66|79.75|77.55|0
1643992630000|2022-02-04 16:37:10|79.82|77.62|79.43|77.23|79.82|77.62|79.43|77.23|0
1643992640000|2022-02-04 16:37:20|79.35|77.15|79.72|77.52|79.72|77.52|79.35|77.15|0
1643992650000|2022-02-04 16:37:30|79.79|77.59|79.97|77.77|79.97|77.77|79.72|77.52|0
1643992660000|2022-02-04 16:37:40|80.01|77.81|79.86|77.66|80.15|77.95|79.86|77.66|0
1643992670000|2022-02-04 16:37:50|79.75|77.55|79.72|77.52|79.75|77.55|79.72|77.52|0
1643992680000|2022-02-04 16:38:00|79.79|77.59|79.57|77.37|79.79|77.59|79.57|77.37|0
1643992690000|2022-02-04 16:38:10|79.28|77.08|78.92|76.72|79.28|77.08|78.92|76.72|0
1643992700000|2022-02-04 16:38:20|78.7|76.5|78.63|76.43|78.78|76.58|78.63|76.43|0
1643992710000|2022-02-04 16:38:30|78.67|76.47|78.78|76.58|78.78|76.58|78.67|76.47|0
1643992720000|2022-02-04 16:38:40|78.81|76.61|78.49|76.29|78.81|76.61|78.49|76.29|0
1643992730000|2022-02-04 16:38:50|78.42|76.22|78.7|76.5|78.7|76.5|78.42|76.22|0
1643992740000|2022-02-04 16:39:00|78.85|76.65|78.78|76.58|78.92|76.72|78.78|76.58|0
1643992750000|2022-02-04 16:39:10|78.85|76.65|78.99|76.79|78.99|76.79|78.78|76.58|0
1643992760000|2022-02-04 16:39:20|78.92|76.72|79.06|76.86|79.06|76.86|78.92|76.72|0
1643992770000|2022-02-04 16:39:30|78.92|76.72|79.06|76.86|79.1|76.9|78.92|76.72|0
1643992780000|2022-02-04 16:39:40|79.14|76.94|79.21|77.01|79.21|77.01|79.14|76.94|0
1643992790000|2022-02-04 16:39:50|79.24|77.04|79.03|76.83|79.24|77.04|79.03|76.83|0
1643992800000|2022-02-04 16:40:00|79.21|77.01|79.86|77.66|79.86|77.66|79.21|77.01|0
1643992810000|2022-02-04 16:40:10|79.71|77.51|80|77.8|80|77.8|79.64|77.44|0
1643992820000|2022-02-04 16:40:20|79.93|77.73|79.42|77.22|79.93|77.73|79.42|77.22|0
1643992830000|2022-02-04 16:40:30|79.57|77.37|79.71|77.51|79.71|77.51|79.46|77.26|0
1643992840000|2022-02-04 16:40:40|79.64|77.44|79.64|77.44|79.68|77.48|79.64|77.44|0
1643992850000|2022-02-04 16:40:50|79.46|77.26|79.42|77.22|79.46|77.26|79.35|77.15|0
1643992860000|2022-02-04 16:41:00|79.5|77.3|79.79|77.59|79.79|77.59|79.5|77.3|0
1643992870000|2022-02-04 16:41:10|79.64|77.44|79.35|77.15|79.71|77.51|79.35|77.15|0
1643992880000|2022-02-04 16:41:20|79.42|77.22|79.06|76.86|79.42|77.22|79.06|76.86|0
1643992890000|2022-02-04 16:41:30|79.14|76.94|79.14|76.94|79.14|76.94|79.14|76.94|0
1643992900000|2022-02-04 16:41:40|79.28|77.08|79.28|77.08|79.53|77.33|79.28|77.08|0
1643992910000|2022-02-04 16:41:50|79.14|76.94|79.17|76.97|79.21|77.01|79.13|76.93|0
1643992920000|2022-02-04 16:42:00|79.06|76.86|78.85|76.65|79.06|76.86|78.85|76.65|0
1643992930000|2022-02-04 16:42:10|78.92|76.72|78.7|76.5|78.92|76.72|78.7|76.5|0
1643992940000|2022-02-04 16:42:20|78.67|76.47|78.63|76.43|78.67|76.47|78.63|76.43|0
1643992950000|2022-02-04 16:42:30|78.7|76.5|78.7|76.5|78.77|76.57|78.7|76.5|0
1643992960000|2022-02-04 16:42:40|78.77|76.57|78.92|76.72|78.92|76.72|78.77|76.57|0
1643992970000|2022-02-04 16:42:50|78.95|76.75|78.81|76.61|78.95|76.75|78.81|76.61|0
1643992980000|2022-02-04 16:43:00|78.92|76.72|78.99|76.79|79.1|76.9|78.92|76.72|0
1643992990000|2022-02-04 16:43:10|79.02|76.82|79.21|77.01|79.21|77.01|79.02|76.82|0
1643993000000|2022-02-04 16:43:20|79.13|76.93|79.06|76.86|79.13|76.93|79.06|76.86|0
1643993010000|2022-02-04 16:43:30|78.99|76.79|78.92|76.72|78.99|76.79|78.92|76.72|0
1643993020000|2022-02-04 16:43:40|78.99|76.79|79.21|77.01|79.21|77.01|78.99|76.79|0
1643993030000|2022-02-04 16:43:50|79.13|76.93|79.35|77.15|79.35|77.15|79.13|76.93|0
1643993040000|2022-02-04 16:44:00|79.42|77.22|79.93|77.73|79.93|77.73|79.42|77.22|0
1643993050000|2022-02-04 16:44:10|80.08|77.88|79.71|77.51|80.11|77.91|79.71|77.51|0
1643993060000|2022-02-04 16:44:20|79.6|77.4|79.93|77.73|79.93|77.73|79.6|77.4|0
1643993070000|2022-02-04 16:44:30|79.79|77.59|79.79|77.59|79.79|77.59|79.71|77.51|0
1643993080000|2022-02-04 16:44:40|79.71|77.51|79.79|77.59|79.86|77.66|79.71|77.51|0
1643993090000|2022-02-04 16:44:50|79.71|77.51|79.57|77.37|79.79|77.59|79.57|77.37|0
1643993100000|2022-02-04 16:45:00|79.5|77.3|79.57|77.37|79.64|77.44|79.5|77.3|0
1643993110000|2022-02-04 16:45:10|79.71|77.51|79.57|77.37|79.71|77.51|79.57|77.37|0
1643993120000|2022-02-04 16:45:20|79.75|77.55|79.57|77.37|79.75|77.55|79.57|77.37|0
1643993130000|2022-02-04 16:45:30|79.71|77.51|79.82|77.62|79.82|77.62|79.64|77.44|0
1643993140000|2022-02-04 16:45:40|79.75|77.55|79.64|77.44|79.75|77.55|79.64|77.44|0
1643993150000|2022-02-04 16:45:50|80.29|78.09|80.59|78.39|80.73|78.53|80.29|78.09|0
1643993160000|2022-02-04 16:46:00|80.66|78.46|80.99|78.79|81.32|79.12|80.66|78.46|0
1643993170000|2022-02-04 16:46:10|80.88|78.68|80.66|78.46|80.88|78.68|80.66|78.46|0
1643993180000|2022-02-04 16:46:20|80.69|78.49|80.81|78.61|80.81|78.61|80.69|78.49|0
1643993190000|2022-02-04 16:46:30|80.84|78.64|81.17|78.97|81.17|78.97|80.84|78.64|0
1643993200000|2022-02-04 16:46:40|81.39|79.19|81.5|79.3|81.61|79.41|81.39|79.19|0
1643993210000|2022-02-04 16:46:50|81.69|79.49|82.26|80.06|85.36|83.16|81.69|79.49|0
1643993220000|2022-02-04 16:47:00|82.18|79.98|82.33|80.13|82.33|80.13|82.18|79.98|0
1643993230000|2022-02-04 16:47:10|82.37|80.17|82.18|79.98|82.37|80.17|82.18|79.98|0
1643993240000|2022-02-04 16:47:20|82.04|79.84|81.89|79.69|82.04|79.84|81.85|79.65|0
1643993250000|2022-02-04 16:47:30|81.74|79.54|82.04|79.84|82.04|79.84|81.74|79.54|0
1643993260000|2022-02-04 16:47:40|82.18|79.98|82|79.8|82.18|79.98|82|79.8|0
1643993270000|2022-02-04 16:47:50|82.04|79.84|81.74|79.54|82.18|79.98|81.74|79.54|0
1643993280000|2022-02-04 16:48:00|81.85|79.65|81.52|79.32|81.85|79.65|81.52|79.32|0
1643993290000|2022-02-04 16:48:10|81.45|79.25|81.45|79.25|81.45|79.25|81.37|79.17|0
1643993300000|2022-02-04 16:48:20|81.37|79.17|81.3|79.1|81.45|79.25|81.3|79.1|0
1643993310000|2022-02-04 16:48:30|81.37|79.17|80.86|78.66|81.37|79.17|80.86|78.66|0
1643993320000|2022-02-04 16:48:40|81.04|78.84|80.86|78.66|81.04|78.84|80.79|78.59|0
1643993330000|2022-02-04 16:48:50|80.93|78.73|80.86|78.66|80.93|78.73|80.86|78.66|0
1643993340000|2022-02-04 16:49:00|80.9|78.7|81.01|78.81|81.08|78.88|80.86|78.66|0
1643993350000|2022-02-04 16:49:10|80.79|78.59|80.64|78.44|80.79|78.59|80.42|78.22|0
1643993360000|2022-02-04 16:49:20|80.79|78.59|80.86|78.66|80.86|78.66|80.72|78.52|0
1643993370000|2022-02-04 16:49:30|80.79|78.59|80.64|78.44|80.79|78.59|80.64|78.44|0
1643993380000|2022-02-04 16:49:40|80.57|78.37|80.72|78.52|80.72|78.52|80.57|78.37|0
1643993390000|2022-02-04 16:49:50|80.68|78.48|80.72|78.52|80.79|78.59|80.68|78.48|0
1643993400000|2022-02-04 16:50:00|80.86|78.66|80.57|78.37|80.86|78.66|80.57|78.37|0
1643993410000|2022-02-04 16:50:10|80.71|78.51|80.64|78.44|80.71|78.51|80.64|78.44|0
1643993420000|2022-02-04 16:50:20|80.79|78.59|81.01|78.81|81.01|78.81|80.79|78.59|0
1643993430000|2022-02-04 16:50:30|80.86|78.66|81.08|78.88|81.08|78.88|80.86|78.66|0
1643993440000|2022-02-04 16:50:40|80.93|78.73|80.64|78.44|80.93|78.73|80.64|78.44|0
1643993450000|2022-02-04 16:50:50|80.57|78.37|80.35|78.15|80.57|78.37|80.21|78.01|0
1643993460000|2022-02-04 16:51:00|80.28|78.08|80.06|77.86|80.35|78.15|80.06|77.86|0
1643993470000|2022-02-04 16:51:10|80.35|78.15|80.42|78.22|80.42|78.22|80.35|78.15|0
1643993480000|2022-02-04 16:51:20|80.39|78.19|80.24|78.04|80.39|78.19|80.24|78.04|0
1643993490000|2022-02-04 16:51:30|80.21|78.01|80.24|78.04|80.35|78.15|80.21|78.01|0
1643993500000|2022-02-04 16:51:40|80.09|77.89|79.99|77.79|80.09|77.89|79.99|77.79|0
1643993510000|2022-02-04 16:51:50|80.02|77.82|79.99|77.79|80.06|77.86|79.99|77.79|0
1643993520000|2022-02-04 16:52:00|80.06|77.86|80.2|78|80.2|78|80.06|77.86|0
1643993530000|2022-02-04 16:52:10|80.31|78.11|80.35|78.15|80.42|78.22|80.31|78.11|0
1643993540000|2022-02-04 16:52:20|80.28|78.08|80.5|78.3|80.5|78.3|80.28|78.08|0
1643993550000|2022-02-04 16:52:30|80.64|78.44|80.5|78.3|80.64|78.44|80.5|78.3|0
1643993560000|2022-02-04 16:52:40|80.35|78.15|80.31|78.11|80.35|78.15|80.28|78.08|0
1643993570000|2022-02-04 16:52:50|80.42|78.22|80.46|78.26|80.5|78.3|80.42|78.22|0
1643993580000|2022-02-04 16:53:00|80.42|78.22|80.02|77.82|80.42|78.22|80.02|77.82|0
1643993590000|2022-02-04 16:53:10|80.17|77.97|80.57|78.37|80.57|78.37|80.17|77.97|0
1643993600000|2022-02-04 16:53:20|80.42|78.22|79.99|77.79|80.42|78.22|79.99|77.79|0
1643993610000|2022-02-04 16:53:30|80.06|77.86|80.06|77.86|80.06|77.86|79.99|77.79|0
1643993620000|2022-02-04 16:53:40|80.13|77.93|80.2|78|80.28|78.08|80.13|77.93|0
1643993630000|2022-02-04 16:53:50|80.38|78.18|80.2|78|80.38|78.18|80.17|77.97|0
1643993640000|2022-02-04 16:54:00|80.28|78.08|80.57|78.37|80.64|78.44|80.28|78.08|0
1643993650000|2022-02-04 16:54:10|80.49|78.29|80.71|78.51|80.71|78.51|80.49|78.29|0
1643993660000|2022-02-04 16:54:20|80.68|78.48|80.6|78.4|80.79|78.59|80.6|78.4|0
1643993670000|2022-02-04 16:54:30|80.49|78.29|80.42|78.22|80.49|78.29|80.38|78.18|0
1643993680000|2022-02-04 16:54:40|80.35|78.15|80.46|78.26|80.46|78.26|80.35|78.15|0
1643993690000|2022-02-04 16:54:50|80.53|78.33|80.71|78.51|80.71|78.51|80.53|78.33|0
1643993700000|2022-02-04 16:55:00|80.79|78.59|81.08|78.88|81.08|78.88|80.79|78.59|0
1643993710000|2022-02-04 16:55:10|81.22|79.02|81.52|79.32|81.66|79.46|81.22|79.02|0
1643993720000|2022-02-04 16:55:20|81.7|79.5|81.96|79.76|81.96|79.76|81.59|79.39|0
1643993730000|2022-02-04 16:55:30|81.66|79.46|81.59|79.39|81.74|79.54|81.59|79.39|0
1643993740000|2022-02-04 16:55:40|81.66|79.46|81.89|79.69|81.89|79.69|81.66|79.46|0
1643993750000|2022-02-04 16:55:50|81.96|79.76|81.81|79.61|81.96|79.76|81.81|79.61|0
1643993760000|2022-02-04 16:56:00|81.74|79.54|81.44|79.24|81.74|79.54|81.44|79.24|0
1643993770000|2022-02-04 16:56:10|81.37|79.17|81.41|79.21|81.44|79.24|81.37|79.17|0
1643993780000|2022-02-04 16:56:20|81.89|79.69|82.48|80.28|82.48|80.28|81.89|79.69|0
1643993790000|2022-02-04 16:56:30|82.62|80.42|83|80.8|83|80.8|82.62|80.42|0
1643993800000|2022-02-04 16:56:40|82.85|80.65|82.55|80.35|82.85|80.65|82.55|80.35|0
1643993810000|2022-02-04 16:56:50|82.4|80.2|82.18|79.98|82.4|80.2|82.11|79.91|0
1643993820000|2022-02-04 16:57:00|82.11|79.91|82.48|80.28|82.48|80.28|82.03|79.83|0
1643993830000|2022-02-04 16:57:10|82.7|80.5|82.44|80.24|82.7|80.5|82.44|80.24|0
1643993840000|2022-02-04 16:57:20|82.55|80.35|82.18|79.98|82.55|80.35|82.18|79.98|0
1643993850000|2022-02-04 16:57:30|81.92|79.72|81.66|79.46|81.92|79.72|81.66|79.46|0
1643993860000|2022-02-04 16:57:40|81.88|79.68|81.66|79.46|81.88|79.68|81.66|79.46|0
1643993870000|2022-02-04 16:57:50|81.81|79.61|81.74|79.54|81.81|79.61|81.74|79.54|0
1643993880000|2022-02-04 16:58:00|81.66|79.46|81.63|79.43|81.66|79.46|81.44|79.24|0
1643993890000|2022-02-04 16:58:10|81.44|79.24|81.08|78.88|81.44|79.24|80.97|78.77|0
1643993900000|2022-02-04 16:58:20|80.93|78.73|81|78.8|81.08|78.88|80.93|78.73|0
1643993910000|2022-02-04 16:58:30|80.93|78.73|81.08|78.88|81.08|78.88|80.93|78.73|0
1643993920000|2022-02-04 16:58:40|81|78.8|81.15|78.95|81.15|78.95|80.93|78.73|0
1643993930000|2022-02-04 16:58:50|81.08|78.88|81.15|78.95|81.18|78.98|81.08|78.88|0
1643993940000|2022-02-04 16:59:00|81.22|79.02|81.3|79.1|81.37|79.17|81.22|79.02|0
1643993950000|2022-02-04 16:59:10|81.33|79.13|81.37|79.17|81.4|79.2|81.33|79.13|0
1643993960000|2022-02-04 16:59:20|81.26|79.06|80.4|78.2|81.37|79.17|80.4|78.2|0
1643993970000|2022-02-04 16:59:30|80.3|78.1|80.3|78.1|80.37|78.17|80.3|78.1|0
1643993980000|2022-02-04 16:59:40|79.93|77.73|79.86|77.66|79.93|77.73|79.86|77.66|0
1643993990000|2022-02-04 16:59:50|79.75|77.55|79.06|76.86|79.75|77.55|79.06|76.86|0
1643994000000|2022-02-04 17:00:00|79.28|77.08|79.64|77.44|79.64|77.44|79.28|77.08|0
1643994010000|2022-02-04 17:00:10|79.28|77.08|79.21|77.01|79.35|77.15|79.06|76.86|0
1643994020000|2022-02-04 17:00:20|79.14|76.94|78.99|76.79|79.14|76.94|78.95|76.75|0
1643994030000|2022-02-04 17:00:30|78.34|76.14|78.27|76.07|78.49|76.29|78.27|76.07|0
1643994040000|2022-02-04 17:00:40|78.49|76.29|78.49|76.29|78.49|76.29|78.34|76.14|0
1643994050000|2022-02-04 17:00:50|78.34|76.14|78.16|75.96|78.34|76.14|78.16|75.96|0
1643994060000|2022-02-04 17:01:00|78.13|75.93|78.27|76.07|78.27|76.07|78.13|75.93|0
1643994070000|2022-02-04 17:01:10|78.34|76.14|78.2|76|78.34|76.14|78.2|76|0
1643994080000|2022-02-04 17:01:20|78.27|76.07|78.34|76.14|78.42|76.22|78.2|76|0
1643994090000|2022-02-04 17:01:30|78.63|76.43|78.49|76.29|78.63|76.43|78.49|76.29|0
1643994100000|2022-02-04 17:01:40|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1643994110000|2022-02-04 17:01:50|78.56|76.36|78.56|76.36|78.56|76.36|78.42|76.22|0
1643994120000|2022-02-04 17:02:00|78.77|76.57|78.49|76.29|78.88|76.68|78.49|76.29|0
1643994130000|2022-02-04 17:02:10|78.56|76.36|78.56|76.36|78.7|76.5|78.56|76.36|0
1643994140000|2022-02-04 17:02:20|78.63|76.43|78.66|76.46|78.66|76.46|78.59|76.39|0
1643994150000|2022-02-04 17:02:30|78.56|76.36|78.63|76.43|78.7|76.5|78.56|76.36|0
1643994160000|2022-02-04 17:02:40|78.81|76.61|78.77|76.57|78.81|76.61|78.77|76.57|0
1643994170000|2022-02-04 17:02:50|78.74|76.54|78.7|76.5|78.74|76.54|78.63|76.43|0
1643994180000|2022-02-04 17:03:00|78.77|76.57|79.06|76.86|79.06|76.86|78.77|76.57|0
1643994190000|2022-02-04 17:03:10|79.21|77.01|79.64|77.44|79.64|77.44|79.21|77.01|0
1643994200000|2022-02-04 17:03:20|79.71|77.51|79.71|77.51|79.79|77.59|79.71|77.51|0
1643994210000|2022-02-04 17:03:30|79.64|77.44|79.28|77.08|79.64|77.44|79.28|77.08|0
1643994220000|2022-02-04 17:03:40|79.31|77.11|79.42|77.22|79.42|77.22|79.31|77.11|0
1643994230000|2022-02-04 17:03:50|79.35|77.15|79.21|77.01|79.35|77.15|79.21|77.01|0
1643994240000|2022-02-04 17:04:00|79.35|77.15|79.5|77.3|79.5|77.3|79.28|77.08|0
1643994250000|2022-02-04 17:04:10|79.57|77.37|79.39|77.19|79.57|77.37|79.39|77.19|0
1643994260000|2022-02-04 17:04:20|79.35|77.15|79.24|77.04|79.35|77.15|79.21|77.01|0
1643994270000|2022-02-04 17:04:30|79.28|77.08|79.06|76.86|79.28|77.08|79.06|76.86|0
1643994280000|2022-02-04 17:04:40|79.17|76.97|79.35|77.15|79.35|77.15|79.17|76.97|0
1643994290000|2022-02-04 17:04:50|79.28|77.08|79.42|77.22|79.57|77.37|79.28|77.08|0
1643994300000|2022-02-04 17:05:00|79.49|77.29|79.49|77.29|79.57|77.37|79.49|77.29|0
1643994310000|2022-02-04 17:05:10|79.71|77.51|79.28|77.08|79.71|77.51|79.28|77.08|0
1643994320000|2022-02-04 17:05:20|79.35|77.15|79.6|77.4|79.6|77.4|79.35|77.15|0
1643994330000|2022-02-04 17:05:30|79.49|77.29|79.53|77.33|79.57|77.37|79.49|77.29|0
1643994340000|2022-02-04 17:05:40|79.64|77.44|79.42|77.22|79.64|77.44|79.42|77.22|0
1643994350000|2022-02-04 17:05:50|79.49|77.29|79.42|77.22|79.57|77.37|79.42|77.22|0
1643994360000|2022-02-04 17:06:00|79.49|77.29|79.28|77.08|79.49|77.29|79.28|77.08|0
1643994370000|2022-02-04 17:06:10|78.99|76.79|79.28|77.08|79.28|77.08|78.99|76.79|0
1643994380000|2022-02-04 17:06:20|79.35|77.15|79.13|76.93|79.35|77.15|79.13|76.93|0
1643994390000|2022-02-04 17:06:30|79.02|76.82|78.7|76.5|79.06|76.86|78.7|76.5|0
1643994400000|2022-02-04 17:06:40|78.84|76.64|78.56|76.36|78.84|76.64|78.56|76.36|0
1643994410000|2022-02-04 17:06:50|78.66|76.46|78.63|76.43|78.77|76.57|78.48|76.28|0
1643994420000|2022-02-04 17:07:00|78.59|76.39|78.63|76.43|78.7|76.5|78.59|76.39|0
1643994430000|2022-02-04 17:07:10|78.7|76.5|78.84|76.64|78.84|76.64|78.7|76.5|0
1643994440000|2022-02-04 17:07:20|78.63|76.43|78.56|76.36|78.63|76.43|78.41|76.21|0
1643994450000|2022-02-04 17:07:30|78.48|76.28|78.41|76.21|78.56|76.36|78.41|76.21|0
1643994460000|2022-02-04 17:07:40|78.34|76.14|78.2|76|78.41|76.21|78.2|76|0
1643994470000|2022-02-04 17:07:50|78.13|75.93|78.23|76.03|78.23|76.03|78.13|75.93|0
1643994480000|2022-02-04 17:08:00|78.27|76.07|78.41|76.21|78.41|76.21|78.27|76.07|0
1643994490000|2022-02-04 17:08:10|78.34|76.14|78.59|76.39|78.59|76.39|78.34|76.14|0
1643994500000|2022-02-04 17:08:20|78.66|76.46|78.56|76.36|78.66|76.46|78.48|76.28|0
1643994510000|2022-02-04 17:08:30|78.77|76.57|78.77|76.57|78.84|76.64|78.77|76.57|0
1643994520000|2022-02-04 17:08:40|78.81|76.61|78.84|76.64|78.84|76.64|78.81|76.61|0
1643994530000|2022-02-04 17:08:50|78.92|76.72|78.95|76.75|79.06|76.86|78.92|76.72|0
1643994540000|2022-02-04 17:09:00|78.92|76.72|79.2|77|79.2|77|78.92|76.72|0
1643994550000|2022-02-04 17:09:10|79.28|77.08|79.57|77.37|79.57|77.37|79.28|77.08|0
1643994560000|2022-02-04 17:09:20|79.53|77.33|80.07|77.87|80.07|77.87|79.53|77.33|0
1643994570000|2022-02-04 17:09:30|80.15|77.95|80.15|77.95|80.18|77.98|80.15|77.95|0
1643994580000|2022-02-04 17:09:40|80|77.8|79.86|77.66|80|77.8|79.86|77.66|0
1643994590000|2022-02-04 17:09:50|79.78|77.58|79.78|77.58|79.86|77.66|79.78|77.58|0
1643994600000|2022-02-04 17:10:00|79.89|77.69|80.22|78.02|80.22|78.02|79.89|77.69|0
1643994610000|2022-02-04 17:10:10|80.07|77.87|79.86|77.66|80.07|77.87|79.86|77.66|0
1643994620000|2022-02-04 17:10:20|79.71|77.51|79.74|77.54|79.78|77.58|79.71|77.51|0
1643994630000|2022-02-04 17:10:30|79.53|77.33|79.35|77.15|79.53|77.33|79.28|77.08|0
1643994640000|2022-02-04 17:10:40|79.13|76.93|79.13|76.93|79.28|77.08|79.13|76.93|0
1643994650000|2022-02-04 17:10:50|79.06|76.86|79.13|76.93|79.13|76.93|79.06|76.86|0
1643994660000|2022-02-04 17:11:00|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1643994670000|2022-02-04 17:11:10|78.73|76.53|78.34|76.14|78.73|76.53|78.34|76.14|0
1643994680000|2022-02-04 17:11:20|78.3|76.1|78.2|76|78.34|76.14|78.2|76|0
1643994690000|2022-02-04 17:11:30|78.3|76.1|78.3|76.1|78.34|76.14|78.27|76.07|0
1643994700000|2022-02-04 17:11:40|78.12|75.92|78.48|76.28|78.55|76.35|78.12|75.92|0
1643994710000|2022-02-04 17:11:50|78.55|76.35|78.7|76.5|78.7|76.5|78.55|76.35|0
1643994720000|2022-02-04 17:12:00|78.77|76.57|78.84|76.64|78.99|76.79|78.77|76.57|0
1643994730000|2022-02-04 17:12:10|78.91|76.71|78.7|76.5|78.91|76.71|78.7|76.5|0
1643994740000|2022-02-04 17:12:20|78.59|76.39|78.77|76.57|78.84|76.64|78.59|76.39|0
1643994750000|2022-02-04 17:12:30|78.91|76.71|79.49|77.29|79.49|77.29|78.91|76.71|0
1643994760000|2022-02-04 17:12:40|79.42|77.22|79.42|77.22|79.49|77.29|79.31|77.11|0
1643994770000|2022-02-04 17:12:50|79.27|77.07|79.42|77.22|79.42|77.22|79.2|77|0
1643994780000|2022-02-04 17:13:00|79.27|77.07|79.2|77|79.27|77.07|79.13|76.93|0
1643994790000|2022-02-04 17:13:10|79.27|77.07|79.42|77.22|79.42|77.22|79.27|77.07|0
1643994800000|2022-02-04 17:13:20|79.64|77.44|79.56|77.36|79.64|77.44|79.45|77.25|0
1643994810000|2022-02-04 17:13:30|79.64|77.44|80|77.8|80|77.8|79.64|77.44|0
1643994820000|2022-02-04 17:13:40|80.07|77.87|80.44|78.24|80.44|78.24|80|77.8|0
1643994830000|2022-02-04 17:13:50|80.51|78.31|80.58|78.38|80.58|78.38|80.44|78.24|0
1643994840000|2022-02-04 17:14:00|80.66|78.46|81.24|79.04|81.24|79.04|80.66|78.46|0
1643994850000|2022-02-04 17:14:10|81.39|79.19|81.39|79.19|81.46|79.26|81.39|79.19|0
1643994860000|2022-02-04 17:14:20|81.1|78.9|80.88|78.68|81.1|78.9|80.88|78.68|0
1643994870000|2022-02-04 17:14:30|80.73|78.53|80.88|78.68|81.02|78.82|80.73|78.53|0
1643994880000|2022-02-04 17:14:40|80.8|78.6|80.73|78.53|80.8|78.6|80.69|78.49|0
1643994890000|2022-02-04 17:14:50|80.69|78.49|80.62|78.42|80.69|78.49|80.62|78.42|0
1643994900000|2022-02-04 17:15:00|80.66|78.46|80.58|78.38|80.66|78.46|80.51|78.31|0
1643994910000|2022-02-04 17:15:10|80.62|78.42|81.24|79.04|81.24|79.04|80.62|78.42|0
1643994920000|2022-02-04 17:15:20|81.17|78.97|80.8|78.6|81.17|78.97|80.8|78.6|0
1643994930000|2022-02-04 17:15:30|80.87|78.67|81.42|79.22|81.42|79.22|80.87|78.67|0
1643994940000|2022-02-04 17:15:40|81.32|79.12|81.24|79.04|81.39|79.19|81.24|79.04|0
1643994950000|2022-02-04 17:15:50|81.17|78.97|81.24|79.04|81.24|79.04|81.09|78.89|0
1643994960000|2022-02-04 17:16:00|81.32|79.12|81.17|78.97|81.32|79.12|81.09|78.89|0
1643994970000|2022-02-04 17:16:10|81.09|78.89|81.02|78.82|81.09|78.89|81.02|78.82|0
1643994980000|2022-02-04 17:16:20|80.87|78.67|80.95|78.75|80.95|78.75|80.8|78.6|0
1643994990000|2022-02-04 17:16:30|81.09|78.89|81.02|78.82|81.09|78.89|80.95|78.75|0
1643995000000|2022-02-04 17:16:40|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1643995010000|2022-02-04 17:16:50|80.87|78.67|81.02|78.82|81.09|78.89|80.87|78.67|0
1643995020000|2022-02-04 17:17:00|81.09|78.89|81.2|79|81.2|79|81.06|78.86|0
1643995030000|2022-02-04 17:17:10|81.28|79.08|81.68|79.48|81.68|79.48|81.28|79.08|0
1643995040000|2022-02-04 17:17:20|81.31|79.11|81.17|78.97|81.31|79.11|81.17|78.97|0
1643995050000|2022-02-04 17:17:30|81.24|79.04|80.51|78.31|81.24|79.04|80.51|78.31|0
1643995060000|2022-02-04 17:17:40|80.47|78.27|80.73|78.53|80.73|78.53|80.47|78.27|0
1643995070000|2022-02-04 17:17:50|80.65|78.45|80.73|78.53|80.73|78.53|80.58|78.38|0
1643995080000|2022-02-04 17:18:00|80.58|78.38|81.09|78.89|81.09|78.89|80.58|78.38|0
1643995090000|2022-02-04 17:18:10|80.87|78.67|80.95|78.75|80.95|78.75|80.87|78.67|0
1643995100000|2022-02-04 17:18:20|81.02|78.82|81.02|78.82|81.09|78.89|80.95|78.75|0
1643995110000|2022-02-04 17:18:30|81.09|78.89|81.02|78.82|81.09|78.89|81.02|78.82|0
1643995120000|2022-02-04 17:18:40|80.95|78.75|81.09|78.89|81.09|78.89|80.95|78.75|0
1643995130000|2022-02-04 17:18:50|80.73|78.53|80.65|78.45|80.73|78.53|80.65|78.45|0
1643995140000|2022-02-04 17:19:00|80.22|78.02|80|77.8|80.36|78.16|80|77.8|0
1643995150000|2022-02-04 17:19:10|80.07|77.87|79.92|77.72|80.07|77.87|79.92|77.72|0
1643995160000|2022-02-04 17:19:20|80|77.8|80.1|77.9|80.1|77.9|79.92|77.72|0
1643995170000|2022-02-04 17:19:30|80.14|77.94|80.43|78.23|80.51|78.31|80.14|77.94|0
1643995180000|2022-02-04 17:19:40|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1643995190000|2022-02-04 17:19:50|80.54|78.34|80.58|78.38|80.58|78.38|80.51|78.31|0
1643995200000|2022-02-04 17:20:00|80.8|78.6|80.8|78.6|80.8|78.6|80.51|78.31|0
1643995210000|2022-02-04 17:20:10|80.91|78.71|81.02|78.82|81.09|78.89|80.91|78.71|0
1643995220000|2022-02-04 17:20:20|81.09|78.89|80.8|78.6|81.09|78.89|80.8|78.6|0
1643995230000|2022-02-04 17:20:30|80.95|78.75|80.73|78.53|81.02|78.82|80.73|78.53|0
1643995240000|2022-02-04 17:20:40|80.8|78.6|80.8|78.6|80.95|78.75|80.8|78.6|0
1643995250000|2022-02-04 17:20:50|80.69|78.49|80.58|78.38|80.69|78.49|80.58|78.38|0
1643995260000|2022-02-04 17:21:00|80.51|78.31|80.43|78.23|80.51|78.31|80.4|78.2|0
1643995270000|2022-02-04 17:21:10|80.4|78.2|80.4|78.2|80.51|78.31|80.4|78.2|0
1643995280000|2022-02-04 17:21:20|80.43|78.23|80.36|78.16|80.43|78.23|80.36|78.16|0
1643995290000|2022-02-04 17:21:30|80.29|78.09|80.4|78.2|80.4|78.2|80.29|78.09|0
1643995300000|2022-02-04 17:21:40|80.51|78.31|80.51|78.31|80.51|78.31|80.4|78.2|0
1643995310000|2022-02-04 17:21:50|80.43|78.23|80.51|78.31|80.51|78.31|80.43|78.23|0
1643995320000|2022-02-04 17:22:00|80.65|78.45|80.8|78.6|80.87|78.67|80.65|78.45|0
1643995330000|2022-02-04 17:22:10|80.83|78.63|80.73|78.53|80.83|78.63|80.73|78.53|0
1643995340000|2022-02-04 17:22:20|80.83|78.63|80.8|78.6|80.83|78.63|80.8|78.6|0
1643995350000|2022-02-04 17:22:30|80.87|78.67|80.95|78.75|80.95|78.75|80.87|78.67|0
1643995360000|2022-02-04 17:22:40|80.8|78.6|80.95|78.75|81.02|78.82|80.8|78.6|0
1643995370000|2022-02-04 17:22:50|80.51|78.31|80.51|78.31|80.51|78.31|80.43|78.23|0
1643995380000|2022-02-04 17:23:00|80.54|78.34|80.43|78.23|80.54|78.34|80.36|78.16|0
1643995390000|2022-02-04 17:23:10|80.51|78.31|80.43|78.23|80.51|78.31|80.43|78.23|0
1643995400000|2022-02-04 17:23:20|80.36|78.16|80.21|78.01|80.43|78.23|80.21|78.01|0
1643995410000|2022-02-04 17:23:30|80.29|78.09|80.07|77.87|80.29|78.09|80.07|77.87|0
1643995420000|2022-02-04 17:23:40|80.21|78.01|80.21|78.01|80.21|78.01|80.14|77.94|0
1643995430000|2022-02-04 17:23:50|80.29|78.09|80|77.8|80.29|78.09|80|77.8|0
1643995440000|2022-02-04 17:24:00|80.07|77.87|79.92|77.72|80.07|77.87|79.92|77.72|0
1643995450000|2022-02-04 17:24:10|79.85|77.65|80.29|78.09|80.36|78.16|79.85|77.65|0
1643995460000|2022-02-04 17:24:20|80.36|78.16|80.51|78.31|80.51|78.31|80.36|78.16|0
1643995470000|2022-02-04 17:24:30|80.65|78.45|80.58|78.38|80.65|78.45|80.58|78.38|0
1643995480000|2022-02-04 17:24:40|80.29|78.09|80.43|78.23|80.51|78.31|80.29|78.09|0
1643995490000|2022-02-04 17:24:50|80.39|78.19|80.47|78.27|80.47|78.27|80.39|78.19|0
1643995500000|2022-02-04 17:25:00|80.51|78.31|80.72|78.52|80.72|78.52|80.51|78.31|0
1643995510000|2022-02-04 17:25:10|80.65|78.45|80.87|78.67|80.94|78.74|80.65|78.45|0
1643995520000|2022-02-04 17:25:20|80.94|78.74|81.09|78.89|81.09|78.89|80.94|78.74|0
1643995530000|2022-02-04 17:25:30|81.05|78.85|81.02|78.82|81.09|78.89|81.02|78.82|0
1643995540000|2022-02-04 17:25:40|80.87|78.67|81.02|78.82|81.09|78.89|80.87|78.67|0
1643995550000|2022-02-04 17:25:50|81.16|78.96|81.09|78.89|81.16|78.96|81.09|78.89|0
1643995560000|2022-02-04 17:26:00|81.02|78.82|80.87|78.67|81.02|78.82|80.8|78.6|0
1643995570000|2022-02-04 17:26:10|80.94|78.74|80.8|78.6|81.09|78.89|80.8|78.6|0
1643995580000|2022-02-04 17:26:20|80.94|78.74|80.94|78.74|80.94|78.74|80.91|78.71|0
1643995590000|2022-02-04 17:26:30|80.8|78.6|80.87|78.67|80.91|78.71|80.8|78.6|0
1643995600000|2022-02-04 17:26:40|80.76|78.56|80.8|78.6|80.8|78.6|80.76|78.56|0
1643995610000|2022-02-04 17:26:50|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1643995620000|2022-02-04 17:27:00|80.8|78.6|80.94|78.74|80.94|78.74|80.8|78.6|0
1643995630000|2022-02-04 17:27:10|81.31|79.11|81.83|79.63|81.83|79.63|81.31|79.11|0
1643995640000|2022-02-04 17:27:20|81.68|79.48|81.38|79.18|81.68|79.48|81.38|79.18|0
1643995650000|2022-02-04 17:27:30|81.46|79.26|80.94|78.74|81.46|79.26|80.94|78.74|0
1643995660000|2022-02-04 17:27:40|80.87|78.67|80.72|78.52|80.94|78.74|80.72|78.52|0
1643995670000|2022-02-04 17:27:50|80.43|78.23|80.43|78.23|80.47|78.27|80.43|78.23|0
1643995680000|2022-02-04 17:28:00|80.36|78.16|80.58|78.38|80.58|78.38|80.36|78.16|0
1643995690000|2022-02-04 17:28:10|80.43|78.23|80.5|78.3|80.5|78.3|80.43|78.23|0
1643995700000|2022-02-04 17:28:20|80.43|78.23|80.21|78.01|80.43|78.23|80.21|78.01|0
1643995710000|2022-02-04 17:28:30|80.28|78.08|80.43|78.23|80.43|78.23|80.28|78.08|0
1643995720000|2022-02-04 17:28:40|80.58|78.38|80.76|78.56|80.76|78.56|80.58|78.38|0
1643995730000|2022-02-04 17:28:50|80.8|78.6|81.02|78.82|81.09|78.89|80.8|78.6|0
1643995740000|2022-02-04 17:29:00|80.94|78.74|81.09|78.89|81.16|78.96|80.94|78.74|0
1643995750000|2022-02-04 17:29:10|80.94|78.74|81.09|78.89|81.09|78.89|80.94|78.74|0
1643995760000|2022-02-04 17:29:20|81.16|78.96|81.38|79.18|81.38|79.18|81.16|78.96|0
1643995770000|2022-02-04 17:29:30|81.46|79.26|81.24|79.04|81.46|79.26|81.24|79.04|0
1643995780000|2022-02-04 17:29:40|81.05|78.85|81.02|78.82|81.09|78.89|81.02|78.82|0
1643995790000|2022-02-04 17:29:50|80.87|78.67|80.98|78.78|80.98|78.78|80.87|78.67|0
1643995800000|2022-02-04 17:30:00|81.09|78.89|81.31|79.11|81.46|79.26|81.09|78.89|0
1643995810000|2022-02-04 17:30:10|81.46|79.26|81.57|79.37|81.57|79.37|81.46|79.26|0
1643995820000|2022-02-04 17:30:20|81.6|79.4|82.45|80.25|82.45|80.25|81.6|79.4|0
1643995830000|2022-02-04 17:30:30|82.34|80.14|82.27|80.07|82.34|80.14|82.27|80.07|0
1643995840000|2022-02-04 17:30:40|82.34|80.14|82.12|79.92|82.34|80.14|82.12|79.92|0
1643995850000|2022-02-04 17:30:50|81.97|79.77|81.83|79.63|81.97|79.77|81.83|79.63|0
1643995860000|2022-02-04 17:31:00|81.71|79.51|81.75|79.55|81.75|79.55|81.71|79.51|0
1643995870000|2022-02-04 17:31:10|81.68|79.48|81.31|79.11|81.68|79.48|81.31|79.11|0
1643995880000|2022-02-04 17:31:20|81.38|79.18|81.09|78.89|81.38|79.18|80.94|78.74|0
1643995890000|2022-02-04 17:31:30|81.01|78.81|80.61|78.41|81.01|78.81|80.5|78.3|0
1643995900000|2022-02-04 17:31:40|80.5|78.3|80.36|78.16|80.5|78.3|80.36|78.16|0
1643995910000|2022-02-04 17:31:50|80.28|78.08|80.28|78.08|80.43|78.23|80.21|78.01|0
1643995920000|2022-02-04 17:32:00|80.21|78.01|79.99|77.79|80.21|78.01|79.99|77.79|0
1643995930000|2022-02-04 17:32:10|80.06|77.86|79.92|77.72|80.06|77.86|79.92|77.72|0
1643995940000|2022-02-04 17:32:20|80.28|78.08|80.5|78.3|80.5|78.3|80.28|78.08|0
1643995950000|2022-02-04 17:32:30|80.36|78.16|80.43|78.23|80.46|78.26|80.36|78.16|0
1643995960000|2022-02-04 17:32:40|80.5|78.3|80.57|78.37|80.57|78.37|80.43|78.23|0
1643995970000|2022-02-04 17:32:50|80.36|78.16|79.77|77.57|80.36|78.16|79.77|77.57|0
1643995980000|2022-02-04 17:33:00|79.7|77.5|79.77|77.57|79.77|77.57|79.56|77.36|0
1643995990000|2022-02-04 17:33:10|79.7|77.5|79.77|77.57|79.77|77.57|79.7|77.5|0
1643996000000|2022-02-04 17:33:20|79.34|77.14|79.45|77.25|79.45|77.25|79.34|77.14|0
1643996010000|2022-02-04 17:33:30|79.56|77.36|79.41|77.21|79.56|77.36|79.41|77.21|0
1643996020000|2022-02-04 17:33:40|79.48|77.28|79.7|77.5|79.7|77.5|79.48|77.28|0
1643996030000|2022-02-04 17:33:50|79.59|77.39|79.7|77.5|79.7|77.5|79.59|77.39|0
1643996040000|2022-02-04 17:34:00|80.21|78.01|79.92|77.72|80.32|78.12|79.92|77.72|0
1643996050000|2022-02-04 17:34:10|80.06|77.86|80.5|78.3|80.5|78.3|79.99|77.79|0
1643996060000|2022-02-04 17:34:20|80.43|78.23|80.5|78.3|80.5|78.3|80.43|78.23|0
1643996070000|2022-02-04 17:34:30|80.57|78.37|80.5|78.3|80.57|78.37|80.5|78.3|0
1643996080000|2022-02-04 17:34:40|80.65|78.45|80.5|78.3|80.65|78.45|80.5|78.3|0
1643996090000|2022-02-04 17:34:50|80.57|78.37|80.57|78.37|80.57|78.37|80.5|78.3|0
1643996100000|2022-02-04 17:35:00|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1643996110000|2022-02-04 17:35:10|80.72|78.52|81.01|78.81|81.01|78.81|80.65|78.45|0
1643996120000|2022-02-04 17:35:20|81.09|78.89|80.72|78.52|81.09|78.89|80.57|78.37|0
1643996130000|2022-02-04 17:35:30|80.65|78.45|80.43|78.23|80.65|78.45|80.43|78.23|0
1643996140000|2022-02-04 17:35:40|80.35|78.15|80.5|78.3|80.5|78.3|80.35|78.15|0
1643996150000|2022-02-04 17:35:50|80.43|78.23|80.43|78.23|80.5|78.3|80.35|78.15|0
1643996160000|2022-02-04 17:36:00|80.39|78.19|80.14|77.94|80.39|78.19|80.14|77.94|0
1643996170000|2022-02-04 17:36:10|79.99|77.79|80.21|78.01|80.21|78.01|79.99|77.79|0
1643996180000|2022-02-04 17:36:20|80.28|78.08|80.79|78.59|80.79|78.59|80.28|78.08|0
1643996190000|2022-02-04 17:36:30|80.5|78.3|80.5|78.3|80.5|78.3|80.35|78.15|0
1643996200000|2022-02-04 17:36:40|80.65|78.45|80.54|78.34|80.79|78.59|80.54|78.34|0
1643996210000|2022-02-04 17:36:50|80.5|78.3|80.61|78.41|80.68|78.48|80.5|78.3|0
1643996220000|2022-02-04 17:37:00|80.65|78.45|80.9|78.7|80.9|78.7|80.65|78.45|0
1643996230000|2022-02-04 17:37:10|80.94|78.74|81.23|79.03|81.23|79.03|80.87|78.67|0
1643996240000|2022-02-04 17:37:20|81.34|79.14|81.38|79.18|81.45|79.25|81.34|79.14|0
1643996250000|2022-02-04 17:37:30|81.31|79.11|81.53|79.33|81.53|79.33|81.31|79.11|0
1643996260000|2022-02-04 17:37:40|81.34|79.14|81.23|79.03|81.38|79.18|81.23|79.03|0
1643996270000|2022-02-04 17:37:50|81.31|79.11|81.49|79.29|81.53|79.33|81.31|79.11|0
1643996280000|2022-02-04 17:38:00|81.53|79.33|81.38|79.18|81.53|79.33|81.31|79.11|0
1643996290000|2022-02-04 17:38:10|81.53|79.33|81.82|79.62|81.9|79.7|81.53|79.33|0
1643996300000|2022-02-04 17:38:20|81.6|79.4|81.53|79.33|81.6|79.4|81.45|79.25|0
1643996310000|2022-02-04 17:38:30|81.75|79.55|81.71|79.51|81.75|79.55|81.67|79.47|0
1643996320000|2022-02-04 17:38:40|81.67|79.47|81.45|79.25|81.67|79.47|81.38|79.18|0
1643996330000|2022-02-04 17:38:50|81.6|79.4|81.67|79.47|81.67|79.47|81.53|79.33|0
1643996340000|2022-02-04 17:39:00|81.6|79.4|81.82|79.62|81.82|79.62|81.53|79.33|0
1643996350000|2022-02-04 17:39:10|81.75|79.55|81.53|79.33|81.75|79.55|81.53|79.33|0
1643996360000|2022-02-04 17:39:20|81.6|79.4|81.67|79.47|81.71|79.51|81.6|79.4|0
1643996370000|2022-02-04 17:39:30|81.75|79.55|82.12|79.92|82.12|79.92|81.75|79.55|0
1643996380000|2022-02-04 17:39:40|82.04|79.84|82.08|79.88|82.08|79.88|81.97|79.77|0
1643996390000|2022-02-04 17:39:50|82.04|79.84|82.12|79.92|82.12|79.92|82.04|79.84|0
1643996400000|2022-02-04 17:40:00|82.34|80.14|82.79|80.59|82.79|80.59|82.34|80.14|0
1643996410000|2022-02-04 17:40:10|82.86|80.66|82.94|80.74|83.09|80.89|82.86|80.66|0
1643996420000|2022-02-04 17:40:20|83.01|80.81|83.01|80.81|83.01|80.81|82.94|80.74|0
1643996430000|2022-02-04 17:40:30|83.16|80.96|83.12|80.92|83.16|80.96|83.08|80.88|0
1643996440000|2022-02-04 17:40:40|83.08|80.88|83.23|81.03|83.23|81.03|83.08|80.88|0
1643996450000|2022-02-04 17:40:50|83.31|81.11|83.08|80.88|83.31|81.11|83.08|80.88|0
1643996460000|2022-02-04 17:41:00|83.16|80.96|82.79|80.59|83.16|80.96|82.79|80.59|0
1643996470000|2022-02-04 17:41:10|82.71|80.51|82.67|80.47|82.86|80.66|82.67|80.47|0
1643996480000|2022-02-04 17:41:20|82.75|80.55|82.64|80.44|82.75|80.55|82.64|80.44|0
1643996490000|2022-02-04 17:41:30|82.71|80.51|82.94|80.74|82.94|80.74|82.71|80.51|0
1643996500000|2022-02-04 17:41:40|83.01|80.81|82.86|80.66|83.01|80.81|82.82|80.62|0
1643996510000|2022-02-04 17:41:50|82.79|80.59|82.71|80.51|82.79|80.59|82.71|80.51|0
1643996520000|2022-02-04 17:42:00|82.75|80.55|82.64|80.44|82.86|80.66|82.64|80.44|0
1643996530000|2022-02-04 17:42:10|82.41|80.21|82.41|80.21|82.52|80.32|82.41|80.21|0
1643996540000|2022-02-04 17:42:20|82.34|80.14|82.27|80.07|82.34|80.14|82.27|80.07|0
1643996550000|2022-02-04 17:42:30|82.04|79.84|82.12|79.92|82.12|79.92|82.04|79.84|0
1643996560000|2022-02-04 17:42:40|82.26|80.06|82.49|80.29|82.49|80.29|82.26|80.06|0
1643996570000|2022-02-04 17:42:50|82.34|80.14|82.26|80.06|82.37|80.17|82.26|80.06|0
1643996580000|2022-02-04 17:43:00|82.3|80.1|81.97|79.77|82.3|80.1|81.97|79.77|0
1643996590000|2022-02-04 17:43:10|81.93|79.73|81.67|79.47|81.93|79.73|81.67|79.47|0
1643996600000|2022-02-04 17:43:20|81.75|79.55|81.6|79.4|81.75|79.55|81.6|79.4|0
1643996610000|2022-02-04 17:43:30|81.67|79.47|81.89|79.69|81.89|79.69|81.67|79.47|0
1643996620000|2022-02-04 17:43:40|81.82|79.62|82.12|79.92|82.12|79.92|81.82|79.62|0
1643996630000|2022-02-04 17:43:50|81.93|79.73|82.12|79.92|82.12|79.92|81.93|79.73|0
1643996640000|2022-02-04 17:44:00|82.19|79.99|82.3|80.1|82.34|80.14|82.19|79.99|0
1643996650000|2022-02-04 17:44:10|82.49|80.29|82.71|80.51|82.71|80.51|82.49|80.29|0
1643996660000|2022-02-04 17:44:20|82.64|80.44|82.71|80.51|82.78|80.58|82.64|80.44|0
1643996670000|2022-02-04 17:44:30|82.93|80.73|82.86|80.66|82.93|80.73|82.86|80.66|0
1643996680000|2022-02-04 17:44:40|82.93|80.73|82.82|80.62|82.93|80.73|82.82|80.62|0
1643996690000|2022-02-04 17:44:50|82.86|80.66|82.93|80.73|82.93|80.73|82.78|80.58|0
1643996700000|2022-02-04 17:45:00|82.71|80.51|82.56|80.36|82.71|80.51|82.56|80.36|0
1643996710000|2022-02-04 17:45:10|82.34|80.14|82.26|80.06|82.49|80.29|82.26|80.06|0
1643996720000|2022-02-04 17:45:20|82.34|80.14|82.34|80.14|82.34|80.14|82.34|80.14|0
1643996730000|2022-02-04 17:45:30|82.26|80.06|82.04|79.84|82.34|80.14|82.04|79.84|0
1643996740000|2022-02-04 17:45:40|82.19|79.99|82.71|80.51|82.71|80.51|82.19|79.99|0
1643996750000|2022-02-04 17:45:50|82.75|80.55|82.56|80.36|82.75|80.55|82.56|80.36|0
1643996760000|2022-02-04 17:46:00|82.64|80.44|82.56|80.36|82.71|80.51|82.56|80.36|0
1643996770000|2022-02-04 17:46:10|82.71|80.51|82.56|80.36|82.78|80.58|82.56|80.36|0
1643996780000|2022-02-04 17:46:20|82.71|80.51|82.63|80.43|82.75|80.55|82.63|80.43|0
1643996790000|2022-02-04 17:46:30|82.67|80.47|82.56|80.36|82.71|80.51|82.56|80.36|0
1643996800000|2022-02-04 17:46:40|82.52|80.32|82.49|80.29|82.52|80.32|82.49|80.29|0
1643996810000|2022-02-04 17:46:50|82.45|80.25|82.56|80.36|82.63|80.43|82.45|80.25|0
1643996820000|2022-02-04 17:47:00|82.49|80.29|82.19|79.99|82.49|80.29|82.19|79.99|0
1643996830000|2022-02-04 17:47:10|82.26|80.06|82.71|80.51|82.71|80.51|82.26|80.06|0
1643996840000|2022-02-04 17:47:20|82.74|80.54|82.71|80.51|82.78|80.58|82.71|80.51|0
1643996850000|2022-02-04 17:47:30|82.67|80.47|82.78|80.58|82.97|80.77|82.67|80.47|0
1643996860000|2022-02-04 17:47:40|82.93|80.73|82.78|80.58|82.93|80.73|82.78|80.58|0
1643996870000|2022-02-04 17:47:50|82.56|80.36|82.41|80.21|82.63|80.43|82.41|80.21|0
1643996880000|2022-02-04 17:48:00|82.49|80.29|82.41|80.21|82.49|80.29|82.41|80.21|0
1643996890000|2022-02-04 17:48:10|82.63|80.43|82.56|80.36|82.63|80.43|82.49|80.29|0
1643996900000|2022-02-04 17:48:20|82.63|80.43|82.34|80.14|82.63|80.43|82.34|80.14|0
1643996910000|2022-02-04 17:48:30|82.19|79.99|82.26|80.06|82.3|80.1|82.19|79.99|0
1643996920000|2022-02-04 17:48:40|82.34|80.14|82.34|80.14|82.41|80.21|82.34|80.14|0
1643996930000|2022-02-04 17:48:50|82.19|79.99|82.19|79.99|82.19|79.99|82.08|79.88|0
1643996940000|2022-02-04 17:49:00|82.15|79.95|82.49|80.29|82.49|80.29|82.11|79.91|0
1643996950000|2022-02-04 17:49:10|82.56|80.36|82.63|80.43|82.63|80.43|82.49|80.29|0
1643996960000|2022-02-04 17:49:20|82.56|80.36|82.6|80.4|82.6|80.4|82.37|80.17|0
1643996970000|2022-02-04 17:49:30|82.78|80.58|83.08|80.88|83.23|81.03|82.78|80.58|0
1643996980000|2022-02-04 17:49:40|83.16|80.96|83.23|81.03|83.23|81.03|83.16|80.96|0
1643996990000|2022-02-04 17:49:50|83.27|81.07|83.31|81.11|83.31|81.11|83.27|81.07|0
1643997000000|2022-02-04 17:50:00|83.19|80.99|83.53|81.33|83.53|81.33|83.19|80.99|0
1643997010000|2022-02-04 17:50:10|83.38|81.18|83.38|81.18|83.53|81.33|83.38|81.18|0
1643997020000|2022-02-04 17:50:20|83.16|80.96|83.23|81.03|83.23|81.03|83.12|80.92|0
1643997030000|2022-02-04 17:50:30|83.16|80.96|82.93|80.73|83.16|80.96|82.93|80.73|0
1643997040000|2022-02-04 17:50:40|82.78|80.58|82.82|80.62|82.93|80.73|82.78|80.58|0
1643997050000|2022-02-04 17:50:50|82.86|80.66|82.86|80.66|82.86|80.66|82.78|80.58|0
1643997060000|2022-02-04 17:51:00|82.93|80.73|83.01|80.81|83.16|80.96|82.93|80.73|0
1643997070000|2022-02-04 17:51:10|82.93|80.73|82.86|80.66|82.93|80.73|82.78|80.58|0
1643997080000|2022-02-04 17:51:20|82.78|80.58|82.78|80.58|82.86|80.66|82.78|80.58|0
1643997090000|2022-02-04 17:51:30|82.71|80.51|82.78|80.58|82.78|80.58|82.71|80.51|0
1643997100000|2022-02-04 17:51:40|82.71|80.51|82.93|80.73|82.93|80.73|82.71|80.51|0
1643997110000|2022-02-04 17:51:50|82.86|80.66|82.86|80.66|82.93|80.73|82.78|80.58|0
1643997120000|2022-02-04 17:52:00|82.93|80.73|82.63|80.43|83.01|80.81|82.63|80.43|0
1643997130000|2022-02-04 17:52:10|82.71|80.51|82.78|80.58|82.78|80.58|82.63|80.43|0
1643997140000|2022-02-04 17:52:20|82.86|80.66|83.01|80.81|83.08|80.88|82.86|80.66|0
1643997150000|2022-02-04 17:52:30|82.93|80.73|82.78|80.58|82.93|80.73|82.71|80.51|0
1643997160000|2022-02-04 17:52:40|82.63|80.43|82.86|80.66|82.86|80.66|82.56|80.36|0
1643997170000|2022-02-04 17:52:50|82.93|80.73|83.08|80.88|83.08|80.88|82.86|80.66|0
1643997180000|2022-02-04 17:53:00|83.01|80.81|83|80.8|83.01|80.81|82.97|80.77|0
1643997190000|2022-02-04 17:53:10|83.08|80.88|82.93|80.73|83.08|80.88|82.93|80.73|0
1643997200000|2022-02-04 17:53:20|83|80.8|83.15|80.95|83.15|80.95|83|80.8|0
1643997210000|2022-02-04 17:53:30|83.3|81.1|83.53|81.33|83.53|81.33|83.3|81.1|0
1643997220000|2022-02-04 17:53:40|82.74|80.54|82.52|80.32|82.89|80.69|82.52|80.32|0
1643997230000|2022-02-04 17:53:50|82.44|80.24|82.29|80.09|82.52|80.32|82.29|80.09|0
1643997240000|2022-02-04 17:54:00|82.37|80.17|82.33|80.13|82.37|80.17|82.22|80.02|0
1643997250000|2022-02-04 17:54:10|82.25|80.05|82.37|80.17|82.37|80.17|82.25|80.05|0
1643997260000|2022-02-04 17:54:20|82.29|80.09|82.29|80.09|82.29|80.09|82.14|79.94|0
1643997270000|2022-02-04 17:54:30|82.14|79.94|82.22|80.02|82.29|80.09|82.14|79.94|0
1643997280000|2022-02-04 17:54:40|82.14|79.94|81.92|79.72|82.14|79.94|81.92|79.72|0
1643997290000|2022-02-04 17:54:50|81.81|79.61|81.99|79.79|81.99|79.79|81.81|79.61|0
1643997300000|2022-02-04 17:55:00|82.29|80.09|81.92|79.72|82.29|80.09|81.92|79.72|0
1643997310000|2022-02-04 17:55:10|81.77|79.57|81.7|79.5|81.77|79.57|81.7|79.5|0
1643997320000|2022-02-04 17:55:20|81.47|79.27|81.62|79.42|81.7|79.5|81.47|79.27|0
1643997330000|2022-02-04 17:55:30|81.7|79.5|81.84|79.64|81.84|79.64|81.62|79.42|0
1643997340000|2022-02-04 17:55:40|81.92|79.72|81.95|79.75|82.07|79.87|81.92|79.72|0
1643997350000|2022-02-04 17:55:50|81.84|79.64|81.99|79.79|82.03|79.83|81.84|79.64|0
1643997360000|2022-02-04 17:56:00|81.95|79.75|82.22|80.02|82.22|80.02|81.95|79.75|0
1643997370000|2022-02-04 17:56:10|82.29|80.09|82.4|80.2|82.4|80.2|82.29|80.09|0
1643997380000|2022-02-04 17:56:20|82.25|80.05|81.99|79.79|82.29|80.09|81.99|79.79|0
1643997390000|2022-02-04 17:56:30|81.92|79.72|82.22|80.02|82.22|80.02|81.92|79.72|0
1643997400000|2022-02-04 17:56:40|82.29|80.09|82.29|80.09|82.29|80.09|82.14|79.94|0
1643997410000|2022-02-04 17:56:50|82.14|79.94|82.33|80.13|82.33|80.13|82.14|79.94|0
1643997420000|2022-02-04 17:57:00|82.29|80.09|82.44|80.24|82.44|80.24|82.29|80.09|0
1643997430000|2022-02-04 17:57:10|82.59|80.39|82.51|80.31|82.59|80.39|82.51|80.31|0
1643997440000|2022-02-04 17:57:20|82.59|80.39|82.51|80.31|82.66|80.46|82.51|80.31|0
1643997450000|2022-02-04 17:57:30|82.59|80.39|82.81|80.61|82.89|80.69|82.59|80.39|0
1643997460000|2022-02-04 17:57:40|82.89|80.69|83.45|81.25|83.45|81.25|82.89|80.69|0
1643997470000|2022-02-04 17:57:50|83.41|81.21|83.41|81.21|83.41|81.21|83.26|81.06|0
1643997480000|2022-02-04 17:58:00|83.34|81.14|83.19|80.99|83.41|81.21|83.19|80.99|0
1643997490000|2022-02-04 17:58:10|83.11|80.91|82.77|80.57|83.11|80.91|82.77|80.57|0
1643997500000|2022-02-04 17:58:20|82.85|80.65|82.81|80.61|82.89|80.69|82.81|80.61|0
1643997510000|2022-02-04 17:58:30|82.74|80.54|82.89|80.69|82.89|80.69|82.74|80.54|0
1643997520000|2022-02-04 17:58:40|82.77|80.57|83.04|80.84|83.04|80.84|82.74|80.54|0
1643997530000|2022-02-04 17:58:50|82.96|80.76|82.96|80.76|82.96|80.76|82.89|80.69|0
1643997540000|2022-02-04 17:59:00|82.89|80.69|82.81|80.61|82.92|80.72|82.74|80.54|0
1643997550000|2022-02-04 17:59:10|82.74|80.54|83.11|80.91|83.11|80.91|82.74|80.54|0
1643997560000|2022-02-04 17:59:20|82.89|80.69|83.19|80.99|83.26|81.06|82.89|80.69|0
1643997570000|2022-02-04 17:59:30|82.96|80.76|83.26|81.06|83.26|81.06|82.96|80.76|0
1643997580000|2022-02-04 17:59:40|83.3|81.1|83.26|81.06|83.34|81.14|83.26|81.06|0
1643997590000|2022-02-04 17:59:50|83.34|81.14|83.19|80.99|83.34|81.14|83.19|80.99|0
1643997600000|2022-02-04 18:00:00|83.26|81.06|83.71|81.51|83.71|81.51|83.26|81.06|0
1643997610000|2022-02-04 18:00:10|83.79|81.59|84.24|82.04|84.24|82.04|83.79|81.59|0
1643997620000|2022-02-04 18:00:20|84.17|81.97|84.17|81.97|84.17|81.97|84.09|81.89|0
1643997630000|2022-02-04 18:00:30|84.24|82.04|84.47|82.27|84.47|82.27|84.24|82.04|0
1643997640000|2022-02-04 18:00:40|84.54|82.34|85|82.8|85|82.8|84.54|82.34|0
1643997650000|2022-02-04 18:00:50|85.08|82.88|85.54|83.34|85.54|83.34|85.08|82.88|0
1643997660000|2022-02-04 18:01:00|85.23|83.03|85.31|83.11|85.31|83.11|85.15|82.95|0
1643997670000|2022-02-04 18:01:10|85.38|83.18|85.08|82.88|85.46|83.26|85.08|82.88|0
1643997680000|2022-02-04 18:01:20|85|82.8|85.15|82.95|85.15|82.95|85|82.8|0
1643997690000|2022-02-04 18:01:30|85.08|82.88|85|82.8|85.08|82.88|85|82.8|0
1643997700000|2022-02-04 18:01:40|85.08|82.88|84.92|82.72|85.08|82.88|84.92|82.72|0
1643997710000|2022-02-04 18:01:50|84.85|82.65|84.85|82.65|84.92|82.72|84.85|82.65|0
1643997720000|2022-02-04 18:02:00|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1643997730000|2022-02-04 18:02:10|85.08|82.88|84.85|82.65|85.08|82.88|84.81|82.61|0
1643997740000|2022-02-04 18:02:20|84.96|82.76|85.08|82.88|85.08|82.88|84.96|82.76|0
1643997750000|2022-02-04 18:02:30|85|82.8|84.81|82.61|85|82.8|84.81|82.61|0
1643997760000|2022-02-04 18:02:40|84.77|82.57|84.7|82.5|84.77|82.57|84.7|82.5|0
1643997770000|2022-02-04 18:02:50|84.77|82.57|84.85|82.65|84.85|82.65|84.77|82.57|0
1643997780000|2022-02-04 18:03:00|85|82.8|85.23|83.03|85.23|83.03|85|82.8|0
1643997790000|2022-02-04 18:03:10|85.38|83.18|85.46|83.26|85.46|83.26|85.38|83.18|0
1643997800000|2022-02-04 18:03:20|85.54|83.34|86|83.8|86.07|83.87|85.54|83.34|0
1643997810000|2022-02-04 18:03:30|86.07|83.87|86.07|83.87|86.07|83.87|86|83.8|0
1643997820000|2022-02-04 18:03:40|86|83.8|85.84|83.64|86|83.8|85.84|83.64|0
1643997830000|2022-02-04 18:03:50|85.92|83.72|85.99|83.79|85.99|83.79|85.92|83.72|0
1643997840000|2022-02-04 18:04:00|85.92|83.72|86.69|84.49|86.69|84.49|85.92|83.72|0
1643997850000|2022-02-04 18:04:10|86.61|84.41|86.53|84.33|86.61|84.41|86.53|84.33|0
1643997860000|2022-02-04 18:04:20|86.69|84.49|86.61|84.41|86.69|84.49|86.61|84.41|0
1643997870000|2022-02-04 18:04:30|86.69|84.49|87|84.8|87|84.8|86.69|84.49|0
1643997880000|2022-02-04 18:04:40|87.08|84.88|87.08|84.88|87.15|84.95|87.08|84.88|0
1643997890000|2022-02-04 18:04:50|87.15|84.95|87|84.8|87.15|84.95|87|84.8|0
1643997900000|2022-02-04 18:05:00|87.08|84.88|87.31|85.11|87.31|85.11|87.08|84.88|0
1643997910000|2022-02-04 18:05:10|87.15|84.95|86.69|84.49|87.15|84.95|86.69|84.49|0
1643997920000|2022-02-04 18:05:20|86.61|84.41|86.61|84.41|86.61|84.41|86.53|84.33|0
1643997930000|2022-02-04 18:05:30|86.69|84.49|86.72|84.52|86.72|84.52|86.69|84.49|0
1643997940000|2022-02-04 18:05:40|86.69|84.49|86.69|84.49|86.69|84.49|86.61|84.41|0
1643997950000|2022-02-04 18:05:50|86.61|84.41|86.76|84.56|86.84|84.64|86.61|84.41|0
1643997960000|2022-02-04 18:06:00|86.84|84.64|87|84.8|87|84.8|86.84|84.64|0
1643997970000|2022-02-04 18:06:10|86.92|84.72|86.92|84.72|86.92|84.72|86.84|84.64|0
1643997980000|2022-02-04 18:06:20|86.84|84.64|86.76|84.56|86.84|84.64|86.76|84.56|0
1643997990000|2022-02-04 18:06:30|86.69|84.49|86.72|84.52|86.76|84.56|86.69|84.49|0
1643998000000|2022-02-04 18:06:40|86.69|84.49|86.76|84.56|86.76|84.56|86.61|84.41|0
1643998010000|2022-02-04 18:06:50|87.07|84.87|87.15|84.95|87.15|84.95|87.07|84.87|0
1643998020000|2022-02-04 18:07:00|87.23|85.03|87.77|85.57|87.77|85.57|87.23|85.03|0
1643998030000|2022-02-04 18:07:10|87.46|85.26|87.46|85.26|87.46|85.26|87.27|85.07|0
1643998040000|2022-02-04 18:07:20|87.38|85.18|87.23|85.03|87.38|85.18|87.15|84.95|0
1643998050000|2022-02-04 18:07:30|87.31|85.11|87.31|85.11|87.34|85.14|87.31|85.11|0
1643998060000|2022-02-04 18:07:40|87.38|85.18|87.31|85.11|87.38|85.18|87.31|85.11|0
1643998070000|2022-02-04 18:07:50|87.23|85.03|87.07|84.87|87.27|85.07|87.07|84.87|0
1643998080000|2022-02-04 18:08:00|87|84.8|87|84.8|87|84.8|86.96|84.76|0
1643998090000|2022-02-04 18:08:10|87.07|84.87|87|84.8|87.07|84.87|87|84.8|0
1643998100000|2022-02-04 18:08:20|87.15|84.95|87.07|84.87|87.15|84.95|87.07|84.87|0
1643998110000|2022-02-04 18:08:30|87|84.8|87|84.8|87.07|84.87|87|84.8|0
1643998120000|2022-02-04 18:08:40|86.92|84.72|86.92|84.72|87|84.8|86.92|84.72|0
1643998130000|2022-02-04 18:08:50|87|84.8|87.15|84.95|87.23|85.03|87|84.8|0
1643998140000|2022-02-04 18:09:00|87.19|84.99|87.46|85.26|87.46|85.26|87.19|84.99|0
1643998150000|2022-02-04 18:09:10|87.42|85.22|86.35|84.15|90.27|88.07|86.35|84.15|0
1643998160000|2022-02-04 18:09:20|86.43|84.23|86.58|84.38|86.58|84.38|86.35|84.15|0
1643998170000|2022-02-04 18:09:30|86.66|84.46|86.66|84.46|86.66|84.46|86.58|84.38|0
1643998180000|2022-02-04 18:09:40|86.5|84.3|86.5|84.3|86.5|84.3|86.5|84.3|0
1643998190000|2022-02-04 18:09:50|86.74|84.54|86.66|84.46|86.74|84.54|86.66|84.46|0
1643998200000|2022-02-04 18:10:00|86.58|84.38|86.35|84.15|86.58|84.38|86.35|84.15|0
1643998210000|2022-02-04 18:10:10|86.27|84.07|86.27|84.07|86.43|84.23|86.27|84.07|0
1643998220000|2022-02-04 18:10:20|86.5|84.3|86.5|84.3|86.5|84.3|86.43|84.23|0
1643998230000|2022-02-04 18:10:30|86.58|84.38|86.58|84.38|86.58|84.38|86.43|84.23|0
1643998240000|2022-02-04 18:10:40|86.66|84.46|87.05|84.85|87.05|84.85|86.66|84.46|0
1643998250000|2022-02-04 18:10:50|86.97|84.77|87.2|85|87.28|85.08|86.97|84.77|0
1643998260000|2022-02-04 18:11:00|86.89|84.69|86.89|84.69|86.89|84.69|86.81|84.61|0
1643998270000|2022-02-04 18:11:10|86.97|84.77|86.81|84.61|86.97|84.77|86.81|84.61|0
1643998280000|2022-02-04 18:11:20|86.74|84.54|86.89|84.69|86.89|84.69|86.74|84.54|0
1643998290000|2022-02-04 18:11:30|86.97|84.77|86.66|84.46|86.97|84.77|86.66|84.46|0
1643998300000|2022-02-04 18:11:40|86.74|84.54|86.66|84.46|86.74|84.54|86.66|84.46|0
1643998310000|2022-02-04 18:11:50|86.74|84.54|86.74|84.54|86.74|84.54|86.66|84.46|0
1643998320000|2022-02-04 18:12:00|86.89|84.69|86.77|84.57|86.89|84.69|86.77|84.57|0
1643998330000|2022-02-04 18:12:10|86.74|84.54|86.81|84.61|86.81|84.61|86.66|84.46|0
1643998340000|2022-02-04 18:12:20|86.89|84.69|86.74|84.54|86.89|84.69|86.74|84.54|0
1643998350000|2022-02-04 18:12:30|86.81|84.61|86.66|84.46|86.81|84.61|86.66|84.46|0
1643998360000|2022-02-04 18:12:40|86.81|84.61|86.74|84.54|86.81|84.61|86.74|84.54|0
1643998370000|2022-02-04 18:12:50|86.81|84.61|86.81|84.61|86.89|84.69|86.81|84.61|0
1643998380000|2022-02-04 18:13:00|86.74|84.54|86.81|84.61|86.81|84.61|86.74|84.54|0
1643998390000|2022-02-04 18:13:10|86.85|84.65|86.27|84.07|86.85|84.65|86.27|84.07|0
1643998400000|2022-02-04 18:13:20|85.96|83.76|85.85|83.65|85.96|83.76|85.81|83.61|0
1643998410000|2022-02-04 18:13:30|85.81|83.61|85.96|83.76|85.96|83.76|85.81|83.61|0
1643998420000|2022-02-04 18:13:40|85.89|83.69|85.89|83.69|86|83.8|85.89|83.69|0
1643998430000|2022-02-04 18:13:50|85.96|83.76|85.73|83.53|85.96|83.76|85.73|83.53|0
1643998440000|2022-02-04 18:14:00|85.88|83.68|85.73|83.53|85.96|83.76|85.73|83.53|0
1643998450000|2022-02-04 18:14:10|85.81|83.61|85.58|83.38|85.81|83.61|85.58|83.38|0
1643998460000|2022-02-04 18:14:20|85.73|83.53|85.96|83.76|85.96|83.76|85.65|83.45|0
1643998470000|2022-02-04 18:14:30|85.88|83.68|85.88|83.68|85.88|83.68|85.88|83.68|0
1643998480000|2022-02-04 18:14:40|85.96|83.76|85.96|83.76|86|83.8|85.96|83.76|0
1643998490000|2022-02-04 18:14:50|86.04|83.84|86.19|83.99|86.19|83.99|86.04|83.84|0
1643998500000|2022-02-04 18:15:00|86.27|84.07|86.19|83.99|86.27|84.07|86.19|83.99|0
1643998510000|2022-02-04 18:15:10|86.27|84.07|86.27|84.07|86.27|84.07|85.88|83.68|0
1643998520000|2022-02-04 18:15:20|86.19|83.99|86.23|84.03|86.35|84.15|86.19|83.99|0
1643998530000|2022-02-04 18:15:30|86.35|84.15|86.27|84.07|86.35|84.15|86.19|83.99|0
1643998540000|2022-02-04 18:15:40|86.58|84.38|86.42|84.22|86.58|84.38|86.42|84.22|0
1643998550000|2022-02-04 18:15:50|86.35|84.15|86.5|84.3|86.58|84.38|86.35|84.15|0
1643998560000|2022-02-04 18:16:00|86.42|84.22|86.35|84.15|86.42|84.22|86.31|84.11|0
1643998570000|2022-02-04 18:16:10|86.04|83.84|86.12|83.92|86.12|83.92|86.04|83.84|0
1643998580000|2022-02-04 18:16:20|86.04|83.84|85.96|83.76|86.12|83.92|85.96|83.76|0
1643998590000|2022-02-04 18:16:30|86.04|83.84|85.96|83.76|86.04|83.84|85.96|83.76|0
1643998600000|2022-02-04 18:16:40|86.04|83.84|85.81|83.61|86.04|83.84|85.81|83.61|0
1643998610000|2022-02-04 18:16:50|85.73|83.53|85.73|83.53|85.81|83.61|85.65|83.45|0
1643998620000|2022-02-04 18:17:00|85.58|83.38|85.58|83.38|85.58|83.38|85.58|83.38|0
1643998630000|2022-02-04 18:17:10|85.12|82.92|85.12|82.92|85.19|82.99|85.12|82.92|0
1643998640000|2022-02-04 18:17:20|85.27|83.07|85.19|82.99|85.27|83.07|85.19|82.99|0
1643998650000|2022-02-04 18:17:30|85.12|82.92|84.96|82.76|85.19|82.99|84.96|82.76|0
1643998660000|2022-02-04 18:17:40|85.04|82.84|84.96|82.76|85.12|82.92|84.96|82.76|0
1643998670000|2022-02-04 18:17:50|85.27|83.07|85.27|83.07|85.42|83.22|85.27|83.07|0
1643998680000|2022-02-04 18:18:00|85.42|83.22|85.27|83.07|85.5|83.3|85.27|83.07|0
1643998690000|2022-02-04 18:18:10|85.19|82.99|85.34|83.14|85.38|83.18|85.19|82.99|0
1643998700000|2022-02-04 18:18:20|85.04|82.84|85.11|82.91|85.19|82.99|85.04|82.84|0
1643998710000|2022-02-04 18:18:30|85.19|82.99|85.11|82.91|85.19|82.99|85.04|82.84|0
1643998720000|2022-02-04 18:18:40|85.19|82.99|85.27|83.07|85.27|83.07|85.19|82.99|0
1643998730000|2022-02-04 18:18:50|85.34|83.14|85.27|83.07|85.34|83.14|85.27|83.07|0
1643998740000|2022-02-04 18:19:00|85.5|83.3|85.5|83.3|85.5|83.3|85.46|83.26|0
1643998750000|2022-02-04 18:19:10|85.34|83.14|85.42|83.22|85.42|83.22|85.34|83.14|0
1643998760000|2022-02-04 18:19:20|85.5|83.3|85.34|83.14|85.5|83.3|85.34|83.14|0
1643998770000|2022-02-04 18:19:30|85.42|83.22|85.27|83.07|85.42|83.22|85.27|83.07|0
1643998780000|2022-02-04 18:19:40|85.34|83.14|85.42|83.22|85.5|83.3|85.34|83.14|0
1643998790000|2022-02-04 18:19:50|85.5|83.3|85.5|83.3|85.57|83.37|85.5|83.3|0
1643998800000|2022-02-04 18:20:00|85.57|83.37|85.46|83.26|85.57|83.37|85.34|83.14|0
1643998810000|2022-02-04 18:20:10|85.57|83.37|85.81|83.61|85.81|83.61|85.57|83.37|0
1643998820000|2022-02-04 18:20:20|85.65|83.45|86.15|83.95|86.15|83.95|85.65|83.45|0
1643998830000|2022-02-04 18:20:30|86.11|83.91|86.19|83.99|86.19|83.99|86.11|83.91|0
1643998840000|2022-02-04 18:20:40|86.11|83.91|86.15|83.95|86.15|83.95|86.11|83.91|0
1643998850000|2022-02-04 18:20:50|86.19|83.99|86.11|83.91|86.19|83.99|86.11|83.91|0
1643998860000|2022-02-04 18:21:00|86.04|83.84|86.19|83.99|86.19|83.99|86.04|83.84|0
1643998870000|2022-02-04 18:21:10|86.35|84.15|86.35|84.15|86.35|84.15|86.35|84.15|0
1643998880000|2022-02-04 18:21:20|86.27|84.07|86.11|83.91|86.27|84.07|86.11|83.91|0
1643998890000|2022-02-04 18:21:30|86.19|83.99|86.35|84.15|86.35|84.15|86.11|83.91|0
1643998900000|2022-02-04 18:21:40|86.38|84.18|86.35|84.15|86.38|84.18|86.35|84.15|0
1643998910000|2022-02-04 18:21:50|86.42|84.22|86.34|84.14|86.42|84.22|86.34|84.14|0
1643998920000|2022-02-04 18:22:00|86.27|84.07|86.27|84.07|86.27|84.07|86.27|84.07|0
1643998930000|2022-02-04 18:22:10|86.19|83.99|85.92|83.72|86.19|83.99|85.92|83.72|0
1643998940000|2022-02-04 18:22:20|86.11|83.91|86.27|84.07|86.27|84.07|86.11|83.91|0
1643998950000|2022-02-04 18:22:30|86.42|84.22|86.42|84.22|86.42|84.22|86.27|84.07|0
1643998960000|2022-02-04 18:22:40|86.34|84.14|86.42|84.22|86.42|84.22|86.34|84.14|0
1643998970000|2022-02-04 18:22:50|86.5|84.3|86.58|84.38|86.58|84.38|86.42|84.22|0
1643998980000|2022-02-04 18:23:00|86.65|84.45|86.73|84.53|86.73|84.53|86.58|84.38|0
1643998990000|2022-02-04 18:23:10|86.89|84.69|86.89|84.69|86.89|84.69|86.81|84.61|0
1643999000000|2022-02-04 18:23:20|86.81|84.61|86.89|84.69|86.96|84.76|86.81|84.61|0
1643999010000|2022-02-04 18:23:30|87.04|84.84|87.04|84.84|87.08|84.88|87.04|84.84|0
1643999020000|2022-02-04 18:23:40|87.12|84.92|87.12|84.92|87.2|85|87.12|84.92|0
1643999030000|2022-02-04 18:23:50|87.2|85|87.04|84.84|87.2|85|87.04|84.84|0
1643999040000|2022-02-04 18:24:00|86.96|84.76|87.04|84.84|87.04|84.84|86.96|84.76|0
1643999050000|2022-02-04 18:24:10|86.89|84.69|87.12|84.92|87.12|84.92|86.89|84.69|0
1643999060000|2022-02-04 18:24:20|87.2|85|87.59|85.39|87.67|85.47|87.2|85|0
1643999070000|2022-02-04 18:24:30|87.74|85.54|87.67|85.47|87.74|85.54|87.67|85.47|0
1643999080000|2022-02-04 18:24:40|87.74|85.54|87.74|85.54|87.82|85.62|87.67|85.47|0
1643999090000|2022-02-04 18:24:50|87.67|85.47|87.9|85.7|87.9|85.7|87.67|85.47|0
1643999100000|2022-02-04 18:25:00|87.74|85.54|87.39|85.19|87.74|85.54|87.39|85.19|0
1643999110000|2022-02-04 18:25:10|87.35|85.15|87.35|85.15|87.35|85.15|87.31|85.11|0
1643999120000|2022-02-04 18:25:20|87.28|85.08|87.51|85.31|87.51|85.31|87.28|85.08|0
1643999130000|2022-02-04 18:25:30|87.43|85.23|87.35|85.15|87.43|85.23|87.35|85.15|0
1643999140000|2022-02-04 18:25:40|87.28|85.08|87.12|84.92|87.35|85.15|87.12|84.92|0
1643999150000|2022-02-04 18:25:50|87.16|84.96|87.2|85|87.2|85|87.12|84.92|0
1643999160000|2022-02-04 18:26:00|87.35|85.15|87.04|84.84|87.35|85.15|87.04|84.84|0
1643999170000|2022-02-04 18:26:10|86.77|84.57|86.65|84.45|86.77|84.57|86.65|84.45|0
1643999180000|2022-02-04 18:26:20|86.27|84.07|86.34|84.14|86.42|84.22|86.27|84.07|0
1643999190000|2022-02-04 18:26:30|86.42|84.22|86.42|84.22|86.46|84.26|86.42|84.22|0
1643999200000|2022-02-04 18:26:40|86.5|84.3|86.42|84.22|86.58|84.38|86.42|84.22|0
1643999210000|2022-02-04 18:26:50|86.58|84.38|86.58|84.38|86.65|84.45|86.58|84.38|0
1643999220000|2022-02-04 18:27:00|86.65|84.45|86.42|84.22|86.65|84.45|86.34|84.14|0
1643999230000|2022-02-04 18:27:10|86.34|84.14|86.27|84.07|86.34|84.14|86.27|84.07|0
1643999240000|2022-02-04 18:27:20|86.42|84.22|86.65|84.45|86.65|84.45|86.42|84.22|0
1643999250000|2022-02-04 18:27:30|86.61|84.41|86.5|84.3|86.65|84.45|86.5|84.3|0
1643999260000|2022-02-04 18:27:40|86.42|84.22|86.53|84.33|86.53|84.33|86.42|84.22|0
1643999270000|2022-02-04 18:27:50|86.46|84.26|86.34|84.14|86.46|84.26|86.34|84.14|0
1643999280000|2022-02-04 18:28:00|86.27|84.07|85.88|83.68|86.42|84.22|85.88|83.68|0
1643999300000|2022-02-04 18:28:20|85.8|83.6|85.65|83.45|85.8|83.6|85.34|83.14|0
1643999310000|2022-02-04 18:28:30|85.72|83.52|85.72|83.52|85.8|83.6|85.72|83.52|0
1643999320000|2022-02-04 18:28:40|85.65|83.45|85.72|83.52|85.72|83.52|85.65|83.45|0
1643999330000|2022-02-04 18:28:50|85.65|83.45|85.8|83.6|85.8|83.6|85.65|83.45|0
1643999340000|2022-02-04 18:29:00|85.88|83.68|86.11|83.91|86.11|83.91|85.88|83.68|0
1643999350000|2022-02-04 18:29:10|86.03|83.83|86.11|83.91|86.11|83.91|86.03|83.83|0
1643999360000|2022-02-04 18:29:20|86.03|83.83|85.96|83.76|86.03|83.83|85.96|83.76|0
1643999370000|2022-02-04 18:29:30|86.11|83.91|85.72|83.52|86.11|83.91|85.72|83.52|0
1643999380000|2022-02-04 18:29:40|85.8|83.6|85.8|83.6|85.8|83.6|85.8|83.6|0
1643999390000|2022-02-04 18:29:50|85.88|83.68|85.96|83.76|85.96|83.76|85.88|83.68|0
1643999400000|2022-02-04 18:30:00|86.11|83.91|86.5|84.3|86.5|84.3|86.11|83.91|0
1643999410000|2022-02-04 18:30:10|86.65|84.45|86.34|84.14|86.65|84.45|86.34|84.14|0
1643999420000|2022-02-04 18:30:20|85.8|83.6|85.8|83.6|85.8|83.6|85.65|83.45|0
1643999430000|2022-02-04 18:30:30|85.72|83.52|85.8|83.6|85.8|83.6|85.57|83.37|0
1643999440000|2022-02-04 18:30:40|85.88|83.68|86.11|83.91|86.11|83.91|85.88|83.68|0
1643999450000|2022-02-04 18:30:50|86.03|83.83|86.19|83.99|86.19|83.99|86.03|83.83|0
1643999460000|2022-02-04 18:31:00|86.11|83.91|85.8|83.6|86.11|83.91|85.8|83.6|0
1643999470000|2022-02-04 18:31:10|85.72|83.52|85.88|83.68|85.88|83.68|85.72|83.52|0
1643999480000|2022-02-04 18:31:20|85.95|83.75|86.19|83.99|86.19|83.99|85.95|83.75|0
1643999490000|2022-02-04 18:31:30|86.11|83.91|85.88|83.68|86.11|83.91|85.8|83.6|0
1643999500000|2022-02-04 18:31:40|85.8|83.6|85.95|83.75|85.95|83.75|85.8|83.6|0
1643999510000|2022-02-04 18:31:50|85.91|83.71|85.91|83.71|85.91|83.71|85.88|83.68|0
1643999520000|2022-02-04 18:32:00|85.88|83.68|85.65|83.45|85.88|83.68|85.65|83.45|0
1643999530000|2022-02-04 18:32:10|85.61|83.41|85.88|83.68|85.88|83.68|85.57|83.37|0
1643999540000|2022-02-04 18:32:20|86.03|83.83|86.03|83.83|86.07|83.87|85.95|83.75|0
1643999550000|2022-02-04 18:32:30|85.88|83.68|85.88|83.68|85.88|83.68|85.88|83.68|0
1643999560000|2022-02-04 18:32:40|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1643999570000|2022-02-04 18:32:50|86.03|83.83|86.03|83.83|86.03|83.83|85.95|83.75|0
1643999580000|2022-02-04 18:33:00|85.95|83.75|86.42|84.22|86.42|84.22|85.95|83.75|0
1643999590000|2022-02-04 18:33:10|86.34|84.14|86.34|84.14|86.34|84.14|86.34|84.14|0
1643999600000|2022-02-04 18:33:20|86.42|84.22|86.5|84.3|86.5|84.3|86.42|84.22|0
1643999610000|2022-02-04 18:33:30|86.57|84.37|86.81|84.61|86.81|84.61|86.5|84.3|0
1643999620000|2022-02-04 18:33:40|86.73|84.53|86.73|84.53|86.88|84.68|86.73|84.53|0
1643999630000|2022-02-04 18:33:50|86.57|84.37|86.73|84.53|86.73|84.53|86.57|84.37|0
1643999640000|2022-02-04 18:34:00|86.65|84.45|86.57|84.37|86.73|84.53|86.57|84.37|0
1643999650000|2022-02-04 18:34:10|86.65|84.45|86.49|84.29|86.65|84.45|86.49|84.29|0
1643999660000|2022-02-04 18:34:20|86.42|84.22|86.53|84.33|86.53|84.33|86.42|84.22|0
1643999670000|2022-02-04 18:34:30|86.65|84.45|86.96|84.76|86.96|84.76|86.65|84.45|0
1643999680000|2022-02-04 18:34:40|87.12|84.92|87.04|84.84|87.19|84.99|87.04|84.84|0
1643999690000|2022-02-04 18:34:50|87.19|84.99|87.19|84.99|87.19|84.99|87.12|84.92|0
1643999700000|2022-02-04 18:35:00|87.12|84.92|87.19|84.99|87.19|84.99|87.04|84.84|0
1643999710000|2022-02-04 18:35:10|87.27|85.07|87.19|84.99|87.27|85.07|87.12|84.92|0
1643999720000|2022-02-04 18:35:20|87.04|84.84|86.88|84.68|87.04|84.84|86.88|84.68|0
1643999730000|2022-02-04 18:35:30|87.04|84.84|86.73|84.53|87.04|84.84|86.69|84.49|0
1643999740000|2022-02-04 18:35:40|86.65|84.45|86.26|84.06|86.73|84.53|86.26|84.06|0
1643999750000|2022-02-04 18:35:50|86.49|84.29|86.65|84.45|86.65|84.45|86.49|84.29|0
1643999760000|2022-02-04 18:36:00|86.61|84.41|86.53|84.33|86.8|84.6|86.53|84.33|0
1643999770000|2022-02-04 18:36:10|86.42|84.22|86.42|84.22|86.42|84.22|86.18|83.98|0
1643999780000|2022-02-04 18:36:20|86.34|84.14|86.18|83.98|86.42|84.22|86.18|83.98|0
1643999790000|2022-02-04 18:36:30|86.34|84.14|86.38|84.18|86.38|84.18|86.26|84.06|0
1643999800000|2022-02-04 18:36:40|86.42|84.22|86.49|84.29|86.49|84.29|86.34|84.14|0
1643999810000|2022-02-04 18:36:50|86.57|84.37|86.49|84.29|86.57|84.37|86.49|84.29|0
1643999820000|2022-02-04 18:37:00|86.57|84.37|86.49|84.29|86.57|84.37|86.49|84.29|0
1643999830000|2022-02-04 18:37:10|86.42|84.22|86.49|84.29|86.49|84.29|86.34|84.14|0
1643999840000|2022-02-04 18:37:20|86.53|84.33|86.49|84.29|86.57|84.37|86.49|84.29|0
1643999850000|2022-02-04 18:37:30|86.38|84.18|86.26|84.06|86.38|84.18|86.18|83.98|0
1643999860000|2022-02-04 18:37:40|86.11|83.91|86.03|83.83|86.11|83.91|86.03|83.83|0
1643999870000|2022-02-04 18:37:50|86.11|83.91|86.03|83.83|86.11|83.91|85.95|83.75|0
1643999880000|2022-02-04 18:38:00|86.34|84.14|86.11|83.91|86.34|84.14|86.11|83.91|0
1643999890000|2022-02-04 18:38:10|86.07|83.87|85.64|83.44|86.07|83.87|85.6|83.4|0
1643999900000|2022-02-04 18:38:20|85.57|83.37|85.57|83.37|85.57|83.37|85.57|83.37|0
1643999910000|2022-02-04 18:38:30|85.64|83.44|85.87|83.67|85.87|83.67|85.64|83.44|0
1643999920000|2022-02-04 18:38:40|85.8|83.6|85.8|83.6|85.8|83.6|85.72|83.52|0
1643999930000|2022-02-04 18:38:50|85.72|83.52|85.68|83.48|85.8|83.6|85.68|83.48|0
1643999940000|2022-02-04 18:39:00|85.76|83.56|86.03|83.83|86.03|83.83|85.76|83.56|0
1643999950000|2022-02-04 18:39:10|86.11|83.91|85.99|83.79|86.11|83.91|85.91|83.71|0
1643999960000|2022-02-04 18:39:20|86.18|83.98|86.11|83.91|86.18|83.98|86.07|83.87|0
1643999970000|2022-02-04 18:39:30|86.07|83.87|85.87|83.67|86.07|83.87|85.87|83.67|0
1643999980000|2022-02-04 18:39:40|86.18|83.98|86.11|83.91|86.18|83.98|85.99|83.79|0
1643999990000|2022-02-04 18:39:50|86.26|84.06|86.34|84.14|86.34|84.14|86.26|84.06|0
1644000000000|2022-02-04 18:40:00|86.41|84.21|86.57|84.37|86.57|84.37|86.37|84.17|0
1644000010000|2022-02-04 18:40:10|86.49|84.29|86.41|84.21|86.49|84.29|86.41|84.21|0
1644000020000|2022-02-04 18:40:20|86.57|84.37|86.65|84.45|86.65|84.45|86.57|84.37|0
1644000030000|2022-02-04 18:40:30|86.72|84.52|86.72|84.52|86.92|84.72|86.72|84.52|0
1644000040000|2022-02-04 18:40:40|86.8|84.6|86.8|84.6|86.8|84.6|86.8|84.6|0
1644000050000|2022-02-04 18:40:50|86.65|84.45|86.57|84.37|86.65|84.45|86.49|84.29|0
1644000060000|2022-02-04 18:41:00|86.65|84.45|86.8|84.6|86.8|84.6|86.57|84.37|0
1644000070000|2022-02-04 18:41:10|86.72|84.52|86.61|84.41|86.72|84.52|86.57|84.37|0
1644000080000|2022-02-04 18:41:20|86.57|84.37|86.53|84.33|86.65|84.45|86.53|84.33|0
1644000090000|2022-02-04 18:41:30|86.8|84.6|86.96|84.76|87.11|84.91|86.8|84.6|0
1644000100000|2022-02-04 18:41:40|86.8|84.6|86.72|84.52|86.88|84.68|86.72|84.52|0
1644000110000|2022-02-04 18:41:50|86.88|84.68|86.8|84.6|86.88|84.68|86.8|84.6|0
1644000120000|2022-02-04 18:42:00|86.88|84.68|86.72|84.52|86.88|84.68|86.65|84.45|0
1644000130000|2022-02-04 18:42:10|86.8|84.6|87.11|84.91|87.11|84.91|86.8|84.6|0
1644000140000|2022-02-04 18:42:20|86.96|84.76|86.8|84.6|86.96|84.76|86.72|84.52|0
1644000150000|2022-02-04 18:42:30|86.88|84.68|86.96|84.76|86.96|84.76|86.8|84.6|0
1644000160000|2022-02-04 18:42:40|86.92|84.72|87.03|84.83|87.03|84.83|86.92|84.72|0
1644000170000|2022-02-04 18:42:50|86.96|84.76|87.15|84.95|87.19|84.99|86.96|84.76|0
1644000180000|2022-02-04 18:43:00|87.27|85.07|88.52|86.32|88.52|86.32|87.27|85.07|0
1644000190000|2022-02-04 18:43:10|88.6|86.4|88.92|86.72|88.92|86.72|88.6|86.4|0
1644000200000|2022-02-04 18:43:20|88.6|86.4|88.76|86.56|88.76|86.56|88.6|86.4|0
1644000210000|2022-02-04 18:43:30|88.68|86.48|88.99|86.79|88.99|86.79|88.68|86.48|0
1644000220000|2022-02-04 18:43:40|89.15|86.95|89.07|86.87|89.31|87.11|89.07|86.87|0
1644000230000|2022-02-04 18:43:50|88.99|86.79|88.84|86.64|88.99|86.79|88.84|86.64|0
1644000240000|2022-02-04 18:44:00|88.99|86.79|88.99|86.79|88.99|86.79|88.92|86.72|0
1644000250000|2022-02-04 18:44:10|88.92|86.72|88.8|86.6|88.92|86.72|88.76|86.56|0
1644000260000|2022-02-04 18:44:20|88.76|86.56|88.76|86.56|88.76|86.56|88.68|86.48|0
1644000270000|2022-02-04 18:44:30|88.87|86.67|88.76|86.56|88.87|86.67|88.76|86.56|0
1644000280000|2022-02-04 18:44:40|88.84|86.64|88.87|86.67|88.87|86.67|88.8|86.6|0
1644000290000|2022-02-04 18:44:50|88.84|86.64|88.84|86.64|88.92|86.72|88.84|86.64|0
1644000300000|2022-02-04 18:45:00|88.99|86.79|88.76|86.56|88.99|86.79|88.76|86.56|0
1644000310000|2022-02-04 18:45:10|88.6|86.4|88.28|86.08|88.6|86.4|88.28|86.08|0
1644000320000|2022-02-04 18:45:20|88.13|85.93|87.42|85.22|88.21|86.01|87.38|85.18|0
1644000330000|2022-02-04 18:45:30|86.92|84.72|86.96|84.76|86.96|84.76|86.88|84.68|0
1644000340000|2022-02-04 18:45:40|87.19|84.99|87.15|84.95|87.19|84.99|87.03|84.83|0
1644000350000|2022-02-04 18:45:50|87.27|85.07|87.66|85.46|87.66|85.46|87.27|85.07|0
1644000360000|2022-02-04 18:46:00|87.74|85.54|87.93|85.73|87.93|85.73|87.74|85.54|0
1644000370000|2022-02-04 18:46:10|87.89|85.69|87.97|85.77|87.97|85.77|87.74|85.54|0
1644000380000|2022-02-04 18:46:20|88.05|85.85|87.89|85.69|88.05|85.85|87.89|85.69|0
1644000390000|2022-02-04 18:46:30|87.81|85.61|87.74|85.54|87.81|85.61|87.5|85.3|0
1644000400000|2022-02-04 18:46:40|87.11|84.91|86.72|84.52|87.11|84.91|86.64|84.44|0
1644000410000|2022-02-04 18:46:50|86.64|84.44|86.96|84.76|86.96|84.76|86.64|84.44|0
1644000420000|2022-02-04 18:47:00|86.68|84.48|86.76|84.56|86.8|84.6|86.68|84.48|0
1644000430000|2022-02-04 18:47:10|86.88|84.68|87.11|84.91|87.11|84.91|86.88|84.68|0
1644000440000|2022-02-04 18:47:20|87.19|84.99|87.11|84.91|87.19|84.99|87.11|84.91|0
1644000450000|2022-02-04 18:47:30|87.19|84.99|87.27|85.07|87.27|85.07|87.19|84.99|0
1644000460000|2022-02-04 18:47:40|87.3|85.1|87.66|85.46|87.66|85.46|87.3|85.1|0
1644000470000|2022-02-04 18:47:50|87.73|85.53|87.66|85.46|87.73|85.53|87.58|85.38|0
1644000480000|2022-02-04 18:48:00|87.73|85.53|87.89|85.69|87.89|85.69|87.73|85.53|0
1644000490000|2022-02-04 18:48:10|87.81|85.61|87.62|85.42|87.81|85.61|87.62|85.42|0
1644000500000|2022-02-04 18:48:20|87.73|85.53|87.42|85.22|87.73|85.53|87.34|85.14|0
1644000510000|2022-02-04 18:48:30|87.5|85.3|87.42|85.22|87.58|85.38|87.42|85.22|0
1644000520000|2022-02-04 18:48:40|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1644000530000|2022-02-04 18:48:50|87.66|85.46|87.81|85.61|87.89|85.69|87.66|85.46|0
1644000540000|2022-02-04 18:49:00|87.97|85.77|87.97|85.77|87.97|85.77|87.81|85.61|0
1644000550000|2022-02-04 18:49:10|87.89|85.69|87.81|85.61|87.97|85.77|87.81|85.61|0
1644000560000|2022-02-04 18:49:20|87.58|85.38|88.54|86.34|88.54|86.34|87.58|85.38|0
1644000570000|2022-02-04 18:49:30|88.5|86.3|88.54|86.34|88.54|86.34|88.46|86.26|0
1644000580000|2022-02-04 18:49:40|88.46|86.26|88.62|86.42|88.62|86.42|88.46|86.26|0
1644000590000|2022-02-04 18:49:50|88.54|86.34|88.77|86.57|88.77|86.57|88.54|86.34|0
1644000600000|2022-02-04 18:50:00|89.05|86.85|89.33|87.13|89.33|87.13|89.05|86.85|0
1644000610000|2022-02-04 18:50:10|89.41|87.21|89.48|87.28|89.48|87.28|89.41|87.21|0
1644000620000|2022-02-04 18:50:20|89.64|87.44|89.33|87.13|89.64|87.44|89.25|87.05|0
1644000630000|2022-02-04 18:50:30|89.25|87.05|89.4|87.2|89.4|87.2|89.25|87.05|0
1644000640000|2022-02-04 18:50:40|89.33|87.13|89.4|87.2|89.4|87.2|89.33|87.13|0
1644000650000|2022-02-04 18:50:50|89.13|86.93|89.25|87.05|89.25|87.05|89.13|86.93|0
1644000660000|2022-02-04 18:51:00|89.33|87.13|89.09|86.89|89.33|87.13|89.09|86.89|0
1644000670000|2022-02-04 18:51:10|89.17|86.97|88.93|86.73|89.17|86.97|88.93|86.73|0
1644000680000|2022-02-04 18:51:20|88.85|86.65|89.09|86.89|89.09|86.89|88.85|86.65|0
1644000690000|2022-02-04 18:51:30|89.01|86.81|89.21|87.01|89.4|87.2|89.01|86.81|0
1644000700000|2022-02-04 18:51:40|89.25|87.05|89.28|87.08|89.33|87.13|89.25|87.05|0
1644000710000|2022-02-04 18:51:50|89.4|87.2|89.48|87.28|89.48|87.28|89.25|87.05|0
1644000720000|2022-02-04 18:52:00|89.4|87.2|89.48|87.28|89.56|87.36|89.4|87.2|0
1644000730000|2022-02-04 18:52:10|89.4|87.2|89.09|86.89|89.4|87.2|89.09|86.89|0
1644000740000|2022-02-04 18:52:20|89.01|86.81|89.28|87.08|89.28|87.08|89.01|86.81|0
1644000750000|2022-02-04 18:52:30|89.25|87.05|89.33|87.13|89.33|87.13|89.21|87.01|0
1644000760000|2022-02-04 18:52:40|89.4|87.2|89.48|87.28|89.48|87.28|89.33|87.13|0
1644000770000|2022-02-04 18:52:50|89.44|87.24|89.4|87.2|89.44|87.24|89.4|87.2|0
1644000780000|2022-02-04 18:53:00|89.32|87.12|89.88|87.68|89.88|87.68|89.32|87.12|0
1644000790000|2022-02-04 18:53:10|89.8|87.6|89.64|87.44|89.8|87.6|89.64|87.44|0
1644000800000|2022-02-04 18:53:20|89.48|87.28|89.4|87.2|89.48|87.28|89.4|87.2|0
1644000810000|2022-02-04 18:53:30|89.25|87.05|89.09|86.89|89.25|87.05|89.09|86.89|0
1644000820000|2022-02-04 18:53:40|89.05|86.85|89.01|86.81|89.09|86.89|89.01|86.81|0
1644000830000|2022-02-04 18:53:50|89.17|86.97|89.17|86.97|89.25|87.05|89.17|86.97|0
1644000840000|2022-02-04 18:54:00|89.4|87.2|89.32|87.12|89.4|87.2|89.09|86.89|0
1644000850000|2022-02-04 18:54:10|89.48|87.28|89.4|87.2|89.48|87.28|89.32|87.12|0
1644000860000|2022-02-04 18:54:20|89.56|87.36|89.48|87.28|89.56|87.36|89.4|87.2|0
1644000870000|2022-02-04 18:54:30|89.32|87.12|89.4|87.2|89.4|87.2|89.32|87.12|0
1644000880000|2022-02-04 18:54:40|89.32|87.12|89.44|87.24|89.44|87.24|89.32|87.12|0
1644000890000|2022-02-04 18:54:50|89.72|87.52|89.72|87.52|89.72|87.52|89.64|87.44|0
1644000900000|2022-02-04 18:55:00|89.64|87.44|89.72|87.52|89.76|87.56|89.64|87.44|0
1644000910000|2022-02-04 18:55:10|89.8|87.6|89.76|87.56|89.8|87.6|89.72|87.52|0
1644000920000|2022-02-04 18:55:20|89.8|87.6|89.48|87.28|89.8|87.6|89.48|87.28|0
1644000930000|2022-02-04 18:55:30|89.64|87.44|89.44|87.24|89.64|87.44|89.44|87.24|0
1644000940000|2022-02-04 18:55:40|89.4|87.2|89.24|87.04|89.4|87.2|89.09|86.89|0
1644000950000|2022-02-04 18:55:50|89.09|86.89|89.09|86.89|89.17|86.97|89.09|86.89|0
1644000960000|2022-02-04 18:56:00|89.17|86.97|88.69|86.49|89.17|86.97|88.69|86.49|0
1644000970000|2022-02-04 18:56:10|88.62|86.42|88.85|86.65|88.85|86.65|88.62|86.42|0
1644000980000|2022-02-04 18:56:20|88.69|86.49|88.73|86.53|88.73|86.53|88.61|86.41|0
1644000990000|2022-02-04 18:56:30|88.61|86.41|88.61|86.41|88.69|86.49|88.57|86.37|0
1644001000000|2022-02-04 18:56:40|88.69|86.49|88.85|86.65|88.85|86.65|88.61|86.41|0
1644001010000|2022-02-04 18:56:50|88.73|86.53|88.93|86.73|88.93|86.73|88.73|86.53|0
1644001020000|2022-02-04 18:57:00|88.85|86.65|88.93|86.73|89.01|86.81|88.85|86.65|0
1644001030000|2022-02-04 18:57:10|89.09|86.89|89.12|86.92|89.17|86.97|89.09|86.89|0
1644001040000|2022-02-04 18:57:20|89.01|86.81|89.05|86.85|89.05|86.85|89.01|86.81|0
1644001050000|2022-02-04 18:57:30|89.09|86.89|89.09|86.89|89.09|86.89|89.05|86.85|0
1644001060000|2022-02-04 18:57:40|89.2|87|89.09|86.89|89.2|87|89.09|86.89|0
1644001070000|2022-02-04 18:57:50|89.24|87.04|89.64|87.44|89.64|87.44|89.24|87.04|0
1644001080000|2022-02-04 18:58:00|89.56|87.36|89.68|87.48|89.68|87.48|89.56|87.36|0
1644001090000|2022-02-04 18:58:10|89.88|87.68|89.88|87.68|89.88|87.68|89.64|87.44|0
1644001100000|2022-02-04 18:58:20|89.8|87.6|89.8|87.6|89.8|87.6|89.64|87.44|0
1644001110000|2022-02-04 18:58:30|89.72|87.52|89.8|87.6|89.88|87.68|89.72|87.52|0
1644001120000|2022-02-04 18:58:40|89.64|87.44|89.4|87.2|89.64|87.44|89.4|87.2|0
1644001130000|2022-02-04 18:58:50|89.32|87.12|89.24|87.04|89.4|87.2|89.24|87.04|0
1644001140000|2022-02-04 18:59:00|89.09|86.89|89.48|87.28|89.48|87.28|89.01|86.81|0
1644001150000|2022-02-04 18:59:10|89.32|87.12|89.24|87.04|89.4|87.2|89.09|86.89|0
1644001160000|2022-02-04 18:59:20|89.48|87.28|89.16|86.96|89.56|87.36|89.16|86.96|0
1644001170000|2022-02-04 18:59:30|89.01|86.81|89.4|87.2|89.4|87.2|89.01|86.81|0
1644001180000|2022-02-04 18:59:40|89.56|87.36|89.4|87.2|89.64|87.44|89.4|87.2|0
1644001190000|2022-02-04 18:59:50|89.48|87.28|89.64|87.44|89.72|87.52|89.48|87.28|0
1644001200000|2022-02-04 19:00:00|89.88|87.68|89.91|87.71|90.27|88.07|89.88|87.68|0
1644001210000|2022-02-04 19:00:10|89.96|87.76|89.64|87.44|89.96|87.76|89.64|87.44|0
1644001220000|2022-02-04 19:00:20|89.56|87.36|89.32|87.12|89.64|87.44|89.32|87.12|0
1644001230000|2022-02-04 19:00:30|89.24|87.04|89.16|86.96|89.32|87.12|89.16|86.96|0
1644001240000|2022-02-04 19:00:40|89.24|87.04|89.16|86.96|89.24|87.04|89.16|86.96|0
1644001250000|2022-02-04 19:00:50|89.24|87.04|89.48|87.28|89.48|87.28|89.24|87.04|0
1644001260000|2022-02-04 19:01:00|89.64|87.44|89.48|87.28|89.64|87.44|89.48|87.28|0
1644001270000|2022-02-04 19:01:10|89.28|87.08|89.56|87.36|89.56|87.36|89.28|87.08|0
1644001280000|2022-02-04 19:01:20|89.48|87.28|89.32|87.12|89.48|87.28|89.32|87.12|0
1644001290000|2022-02-04 19:01:30|89.4|87.2|89.44|87.24|89.44|87.24|89.4|87.2|0
1644001300000|2022-02-04 19:01:40|89.32|87.12|89.32|87.12|89.32|87.12|89.16|86.96|0
1644001310000|2022-02-04 19:01:50|89.24|87.04|89.56|87.36|89.56|87.36|89.24|87.04|0
1644001320000|2022-02-04 19:02:00|89.4|87.2|89.01|86.81|89.4|87.2|89.01|86.81|0
1644001330000|2022-02-04 19:02:10|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1644001340000|2022-02-04 19:02:20|89.28|87.08|88.93|86.73|89.28|87.08|88.93|86.73|0
1644001350000|2022-02-04 19:02:30|89.01|86.81|89.08|86.88|89.08|86.88|89.01|86.81|0
1644001360000|2022-02-04 19:02:40|89.01|86.81|89.08|86.88|89.08|86.88|88.85|86.65|0
1644001370000|2022-02-04 19:02:50|89.01|86.81|89.2|87|89.2|87|89.01|86.81|0
1644001380000|2022-02-04 19:03:00|89.24|87.04|89.48|87.28|89.56|87.36|89.24|87.04|0
1644001390000|2022-02-04 19:03:10|89.24|87.04|89.4|87.2|89.4|87.2|89.24|87.04|0
1644001400000|2022-02-04 19:03:20|89.48|87.28|89.48|87.28|89.48|87.28|89.4|87.2|0
1644001410000|2022-02-04 19:03:30|89.32|87.12|89.01|86.81|89.32|87.12|88.93|86.73|0
1644001420000|2022-02-04 19:03:40|89.16|86.96|89.08|86.88|89.16|86.96|89.08|86.88|0
1644001430000|2022-02-04 19:03:50|89|86.8|89.2|87|89.2|87|89|86.8|0
1644001440000|2022-02-04 19:04:00|89.24|87.04|89.24|87.04|89.28|87.08|89.24|87.04|0
1644001450000|2022-02-04 19:04:10|89.32|87.12|89.4|87.2|89.4|87.2|89.16|86.96|0
1644001460000|2022-02-04 19:04:20|89.44|87.24|89.56|87.36|89.56|87.36|89.44|87.24|0
1644001470000|2022-02-04 19:04:30|89.48|87.28|89.4|87.2|89.48|87.28|89.4|87.2|0
1644001480000|2022-02-04 19:04:40|89.24|87.04|89.08|86.88|89.24|87.04|89|86.8|0
1644001490000|2022-02-04 19:04:50|88.96|86.76|88.61|86.41|88.96|86.76|88.61|86.41|0
1644001500000|2022-02-04 19:05:00|88.85|86.65|88.77|86.57|88.93|86.73|88.77|86.57|0
1644001510000|2022-02-04 19:05:10|88.69|86.49|88.3|86.1|88.69|86.49|88.3|86.1|0
1644001520000|2022-02-04 19:05:20|88.53|86.33|88.38|86.18|88.53|86.33|88.3|86.1|0
1644001530000|2022-02-04 19:05:30|88.3|86.1|88.45|86.25|88.45|86.25|88.3|86.1|0
1644001540000|2022-02-04 19:05:40|88.61|86.41|88.93|86.73|88.93|86.73|88.61|86.41|0
1644001550000|2022-02-04 19:05:50|88.85|86.65|89.08|86.88|89.08|86.88|88.85|86.65|0
1644001560000|2022-02-04 19:06:00|89.16|86.96|89|86.8|89.24|87.04|89|86.8|0
1644001570000|2022-02-04 19:06:10|89.04|86.84|89|86.8|89.04|86.84|88.85|86.65|0
1644001580000|2022-02-04 19:06:20|89.08|86.88|89.12|86.92|89.12|86.92|89.04|86.84|0
1644001590000|2022-02-04 19:06:30|89.16|86.96|89|86.8|89.16|86.96|89|86.8|0
1644001600000|2022-02-04 19:06:40|89.08|86.88|89.04|86.84|89.08|86.88|89|86.8|0
1644001610000|2022-02-04 19:06:50|88.77|86.57|88.61|86.41|88.77|86.57|88.61|86.41|0
1644001620000|2022-02-04 19:07:00|88.85|86.65|88.77|86.57|88.85|86.65|88.77|86.57|0
1644001630000|2022-02-04 19:07:10|88.69|86.49|88.38|86.18|88.69|86.49|88.38|86.18|0
1644001640000|2022-02-04 19:07:20|88.3|86.1|88.45|86.25|88.45|86.25|88.3|86.1|0
1644001650000|2022-02-04 19:07:30|88.41|86.21|88.3|86.1|88.45|86.25|88.3|86.1|0
1644001660000|2022-02-04 19:07:40|88.37|86.17|88.1|85.9|88.37|86.17|88.1|85.9|0
1644001670000|2022-02-04 19:07:50|88.22|86.02|88.3|86.1|88.37|86.17|88.22|86.02|0
1644001680000|2022-02-04 19:08:00|88.45|86.25|88.61|86.41|88.61|86.41|88.45|86.25|0
1644001690000|2022-02-04 19:08:10|88.69|86.49|88.53|86.33|88.69|86.49|88.53|86.33|0
1644001700000|2022-02-04 19:08:20|88.85|86.65|88.92|86.72|88.92|86.72|88.85|86.65|0
1644001710000|2022-02-04 19:08:30|89.08|86.88|89|86.8|89.16|86.96|89|86.8|0
1644001720000|2022-02-04 19:08:40|88.92|86.72|88.92|86.72|88.96|86.76|88.92|86.72|0
1644001730000|2022-02-04 19:08:50|88.77|86.57|89|86.8|89|86.8|88.77|86.57|0
1644001740000|2022-02-04 19:09:00|88.92|86.72|88.77|86.57|88.92|86.72|88.77|86.57|0
1644001750000|2022-02-04 19:09:10|88.85|86.65|88.92|86.72|88.92|86.72|88.85|86.65|0
1644001760000|2022-02-04 19:09:20|89|86.8|88.88|86.68|89|86.8|88.85|86.65|0
1644001770000|2022-02-04 19:09:30|89.04|86.84|89|86.8|89.08|86.88|89|86.8|0
1644001780000|2022-02-04 19:09:40|89.08|86.88|89.08|86.88|89.08|86.88|89.08|86.88|0
1644001790000|2022-02-04 19:09:50|89.16|86.96|88.92|86.72|89.16|86.96|88.92|86.72|0
1644001800000|2022-02-04 19:10:00|89.08|86.88|89.16|86.96|89.24|87.04|89.08|86.88|0
1644001810000|2022-02-04 19:10:10|89.24|87.04|89.16|86.96|89.24|87.04|89|86.8|0
1644001820000|2022-02-04 19:10:20|89.24|87.04|89.08|86.88|89.24|87.04|89.08|86.88|0
1644001830000|2022-02-04 19:10:30|89.16|86.96|89|86.8|89.16|86.96|89|86.8|0
1644001840000|2022-02-04 19:10:40|89.08|86.88|88.84|86.64|89.08|86.88|88.84|86.64|0
1644001850000|2022-02-04 19:10:50|88.92|86.72|88.92|86.72|88.92|86.72|88.84|86.64|0
1644001860000|2022-02-04 19:11:00|88.77|86.57|88.69|86.49|88.84|86.64|88.69|86.49|0
1644001870000|2022-02-04 19:11:10|88.61|86.41|88.61|86.41|88.61|86.41|88.49|86.29|0
1644001880000|2022-02-04 19:11:20|88.37|86.17|87.9|85.7|88.37|86.17|87.9|85.7|0
1644001890000|2022-02-04 19:11:30|87.83|85.63|87.83|85.63|87.98|85.78|87.83|85.63|0
1644001900000|2022-02-04 19:11:40|87.86|85.66|87.75|85.55|87.86|85.66|87.75|85.55|0
1644001910000|2022-02-04 19:11:50|87.9|85.7|88.22|86.02|88.22|86.02|87.9|85.7|0
1644001920000|2022-02-04 19:12:00|88.14|85.94|87.98|85.78|88.14|85.94|87.98|85.78|0
1644001930000|2022-02-04 19:12:10|88.06|85.86|87.83|85.63|88.06|85.86|87.83|85.63|0
1644001940000|2022-02-04 19:12:20|87.67|85.47|86.97|84.77|87.67|85.47|86.97|84.77|0
1644001950000|2022-02-04 19:12:30|87.05|84.85|87.2|85|87.2|85|86.97|84.77|0
1644001960000|2022-02-04 19:12:40|87.13|84.93|87.13|84.93|87.13|84.93|87.05|84.85|0
1644001970000|2022-02-04 19:12:50|87.05|84.85|86.66|84.46|87.05|84.85|86.66|84.46|0
1644001980000|2022-02-04 19:13:00|86.82|84.62|86.97|84.77|86.97|84.77|86.82|84.62|0
1644001990000|2022-02-04 19:13:10|86.89|84.69|87.12|84.92|87.12|84.92|86.89|84.69|0
1644002000000|2022-02-04 19:13:20|87.2|85|87.12|84.92|87.28|85.08|87.12|84.92|0
1644002010000|2022-02-04 19:13:30|87.16|84.96|86.89|84.69|87.16|84.96|86.89|84.69|0
1644002020000|2022-02-04 19:13:40|87.05|84.85|86.81|84.61|87.05|84.85|86.81|84.61|0
1644002030000|2022-02-04 19:13:50|86.58|84.38|86.66|84.46|86.74|84.54|86.43|84.23|0
1644002040000|2022-02-04 19:14:00|86.81|84.61|86.81|84.61|86.89|84.69|86.81|84.61|0
1644002050000|2022-02-04 19:14:10|86.89|84.69|87.28|85.08|87.28|85.08|86.89|84.69|0
1644002060000|2022-02-04 19:14:20|87.36|85.16|87.2|85|87.44|85.24|87.2|85|0
1644002070000|2022-02-04 19:14:30|87.12|84.92|87.2|85|87.28|85.08|87.12|84.92|0
1644002080000|2022-02-04 19:14:40|87.36|85.16|87.39|85.19|87.44|85.24|87.28|85.08|0
1644002090000|2022-02-04 19:14:50|87.44|85.24|87.67|85.47|87.67|85.47|87.44|85.24|0
1644002100000|2022-02-04 19:15:00|87.59|85.39|87.59|85.39|87.59|85.39|87.59|85.39|0
1644002110000|2022-02-04 19:15:10|87.82|85.62|87.82|85.62|87.9|85.7|87.75|85.55|0
1644002120000|2022-02-04 19:15:20|87.9|85.7|87.98|85.78|87.98|85.78|87.9|85.7|0
1644002130000|2022-02-04 19:15:30|87.9|85.7|87.82|85.62|87.9|85.7|87.75|85.55|0
1644002140000|2022-02-04 19:15:40|87.9|85.7|87.75|85.55|87.9|85.7|87.75|85.55|0
1644002150000|2022-02-04 19:15:50|87.82|85.62|87.43|85.23|87.82|85.62|87.36|85.16|0
1644002160000|2022-02-04 19:16:00|87.51|85.31|87.2|85|87.51|85.31|87.2|85|0
1644002170000|2022-02-04 19:16:10|87.28|85.08|87.39|85.19|87.39|85.19|87.28|85.08|0
1644002180000|2022-02-04 19:16:20|87.59|85.39|87.67|85.47|87.67|85.47|87.59|85.39|0
1644002190000|2022-02-04 19:16:30|87.59|85.39|87.51|85.31|87.59|85.39|87.47|85.27|0
1644002200000|2022-02-04 19:16:40|87.43|85.23|87.39|85.19|87.51|85.31|87.39|85.19|0
1644002210000|2022-02-04 19:16:50|87.36|85.16|87.36|85.16|87.43|85.23|87.36|85.16|0
1644002220000|2022-02-04 19:17:00|87.51|85.31|87.28|85.08|87.51|85.31|87.2|85|0
1644002230000|2022-02-04 19:17:10|87.2|85|87.28|85.08|87.28|85.08|87.2|85|0
1644002240000|2022-02-04 19:17:20|87.2|85|87.36|85.16|87.36|85.16|87.2|85|0
1644002250000|2022-02-04 19:17:30|87.28|85.08|87.28|85.08|87.36|85.16|87.28|85.08|0
1644002260000|2022-02-04 19:17:40|87.2|85|87.28|85.08|87.36|85.16|87.2|85|0
1644002270000|2022-02-04 19:17:50|87.12|84.92|87.12|84.92|87.12|84.92|87.08|84.88|0
1644002280000|2022-02-04 19:18:00|87.24|85.04|87.43|85.23|87.43|85.23|87.24|85.04|0
1644002290000|2022-02-04 19:18:10|87.39|85.19|87.2|85|87.39|85.19|87.2|85|0
1644002300000|2022-02-04 19:18:20|87.24|85.04|87.2|85|87.24|85.04|87.16|84.96|0
1644002310000|2022-02-04 19:18:30|87.12|84.92|86.89|84.69|87.12|84.92|86.89|84.69|0
1644002320000|2022-02-04 19:18:40|87.12|84.92|87.05|84.85|87.12|84.92|87.05|84.85|0
1644002330000|2022-02-04 19:18:50|87|84.8|86.74|84.54|87.05|84.85|86.74|84.54|0
1644002340000|2022-02-04 19:19:00|86.81|84.61|86.74|84.54|86.89|84.69|86.74|84.54|0
1644002350000|2022-02-04 19:19:10|86.66|84.46|86.74|84.54|86.74|84.54|86.66|84.46|0
1644002360000|2022-02-04 19:19:20|86.66|84.46|86.74|84.54|86.77|84.57|86.66|84.46|0
1644002370000|2022-02-04 19:19:30|86.81|84.61|86.77|84.57|86.81|84.61|86.73|84.53|0
1644002380000|2022-02-04 19:19:40|86.81|84.61|86.73|84.53|86.81|84.61|86.66|84.46|0
1644002390000|2022-02-04 19:19:50|86.66|84.46|85.81|83.61|86.66|84.46|85.81|83.61|0
1644002400000|2022-02-04 19:20:00|85.73|83.53|86.19|83.99|86.19|83.99|85.73|83.53|0
1644002410000|2022-02-04 19:20:10|86.27|84.07|86.12|83.92|86.5|84.3|86.12|83.92|0
1644002420000|2022-02-04 19:20:20|85.81|83.61|85.73|83.53|85.81|83.61|85.73|83.53|0
1644002430000|2022-02-04 19:20:30|85.81|83.61|85.89|83.69|85.96|83.76|85.81|83.61|0
1644002440000|2022-02-04 19:20:40|86.12|83.92|86.39|84.19|86.43|84.23|86.12|83.92|0
1644002450000|2022-02-04 19:20:50|86.73|84.53|86.43|84.23|86.73|84.53|86.43|84.23|0
1644002460000|2022-02-04 19:21:00|86.35|84.15|86.35|84.15|86.35|84.15|86.31|84.11|0
1644002470000|2022-02-04 19:21:10|86.43|84.23|86.5|84.3|86.5|84.3|86.43|84.23|0
1644002480000|2022-02-04 19:21:20|86.58|84.38|86.73|84.53|86.81|84.61|86.58|84.38|0
1644002490000|2022-02-04 19:21:30|86.46|84.26|86.43|84.23|86.46|84.26|86.43|84.23|0
1644002500000|2022-02-04 19:21:40|86.5|84.3|86.43|84.23|86.58|84.38|86.43|84.23|0
1644002510000|2022-02-04 19:21:50|86.58|84.38|86.5|84.3|86.58|84.38|86.5|84.3|0
1644002520000|2022-02-04 19:22:00|86.58|84.38|86.73|84.53|86.73|84.53|86.58|84.38|0
1644002530000|2022-02-04 19:22:10|86.89|84.69|87.35|85.15|87.35|85.15|86.89|84.69|0
1644002540000|2022-02-04 19:22:20|87.43|85.23|87.28|85.08|87.43|85.23|87.24|85.04|0
1644002550000|2022-02-04 19:22:30|87.43|85.23|87.51|85.31|87.51|85.31|87.43|85.23|0
1644002560000|2022-02-04 19:22:40|87.43|85.23|87.35|85.15|87.43|85.23|87.35|85.15|0
1644002570000|2022-02-04 19:22:50|87.12|84.92|87.28|85.08|87.35|85.15|87.12|84.92|0
1644002580000|2022-02-04 19:23:00|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1644002590000|2022-02-04 19:23:10|87.43|85.23|87.82|85.62|87.82|85.62|87.43|85.23|0
1644002600000|2022-02-04 19:23:20|87.78|85.58|87.74|85.54|87.78|85.58|87.74|85.54|0
1644002610000|2022-02-04 19:23:30|87.7|85.5|87.74|85.54|87.78|85.58|87.7|85.5|0
1644002620000|2022-02-04 19:23:40|87.66|85.46|87.51|85.31|87.66|85.46|87.51|85.31|0
1644002630000|2022-02-04 19:23:50|87.59|85.39|87.51|85.31|87.59|85.39|87.43|85.23|0
1644002640000|2022-02-04 19:24:00|87.59|85.39|87.51|85.31|87.59|85.39|87.35|85.15|0
1644002650000|2022-02-04 19:24:10|87.59|85.39|87.51|85.31|87.59|85.39|87.51|85.31|0
1644002660000|2022-02-04 19:24:20|87.28|85.08|86.97|84.77|87.28|85.08|86.97|84.77|0
1644002670000|2022-02-04 19:24:30|87.04|84.84|86.97|84.77|87.04|84.84|86.97|84.77|0
1644002680000|2022-02-04 19:24:40|87.04|84.84|87.12|84.92|87.28|85.08|87.04|84.84|0
1644002690000|2022-02-04 19:24:50|87.04|84.84|87.04|84.84|87.04|84.84|86.97|84.77|0
1644002700000|2022-02-04 19:25:00|87.12|84.92|87.2|85|87.2|85|87.04|84.84|0
1644002710000|2022-02-04 19:25:10|87.12|84.92|86.89|84.69|87.12|84.92|86.89|84.69|0
1644002720000|2022-02-04 19:25:20|87.04|84.84|87.28|85.08|87.28|85.08|86.96|84.76|0
1644002730000|2022-02-04 19:25:30|87.35|85.15|87.59|85.39|87.59|85.39|87.35|85.15|0
1644002740000|2022-02-04 19:25:40|87.66|85.46|87.51|85.31|87.66|85.46|87.51|85.31|0
1644002750000|2022-02-04 19:25:50|87.62|85.42|87.78|85.58|87.82|85.62|87.62|85.42|0
1644002760000|2022-02-04 19:26:00|87.86|85.66|88.01|85.81|88.29|86.09|87.86|85.66|0
1644002770000|2022-02-04 19:26:10|87.98|85.78|87.82|85.62|87.98|85.78|87.82|85.62|0
1644002780000|2022-02-04 19:26:20|87.9|85.7|88.13|85.93|88.13|85.93|87.9|85.7|0
1644002790000|2022-02-04 19:26:30|88.09|85.89|88.21|86.01|88.29|86.09|88.09|85.89|0
1644002800000|2022-02-04 19:26:40|88.17|85.97|88.29|86.09|88.29|86.09|88.13|85.93|0
1644002810000|2022-02-04 19:26:50|88.25|86.05|88.29|86.09|88.37|86.17|88.25|86.05|0
1644002820000|2022-02-04 19:27:00|88.33|86.13|88.48|86.28|88.48|86.28|88.29|86.09|0
1644002830000|2022-02-04 19:27:10|88.52|86.32|88.44|86.24|88.52|86.32|88.44|86.24|0
1644002840000|2022-02-04 19:27:20|88.37|86.17|88.13|85.93|88.37|86.17|88.05|85.85|0
1644002850000|2022-02-04 19:27:30|88.21|86.01|88.01|85.81|88.21|86.01|88.01|85.81|0
1644002860000|2022-02-04 19:27:40|87.98|85.78|88.01|85.81|88.05|85.85|87.98|85.78|0
1644002870000|2022-02-04 19:27:50|87.98|85.78|88.13|85.93|88.13|85.93|87.98|85.78|0
1644002880000|2022-02-04 19:28:00|88.09|85.89|88.05|85.85|88.13|85.93|88.05|85.85|0
1644002890000|2022-02-04 19:28:10|88.13|85.93|87.93|85.73|88.13|85.93|87.93|85.73|0
1644002900000|2022-02-04 19:28:20|88.05|85.85|87.97|85.77|88.05|85.85|87.9|85.7|0
1644002910000|2022-02-04 19:28:30|87.9|85.7|87.97|85.77|87.97|85.77|87.9|85.7|0
1644002920000|2022-02-04 19:28:40|87.9|85.7|87.82|85.62|87.9|85.7|87.82|85.62|0
1644002930000|2022-02-04 19:28:50|87.86|85.66|88.05|85.85|88.05|85.85|87.82|85.62|0
1644002940000|2022-02-04 19:29:00|87.97|85.77|87.97|85.77|87.97|85.77|87.82|85.62|0
1644002950000|2022-02-04 19:29:10|88.05|85.85|87.97|85.77|88.13|85.93|87.97|85.77|0
1644002960000|2022-02-04 19:29:20|88.21|86.01|88.17|85.97|88.21|86.01|88.09|85.89|0
1644002970000|2022-02-04 19:29:30|88.13|85.93|87.82|85.62|88.21|86.01|87.82|85.62|0
1644002980000|2022-02-04 19:29:40|87.66|85.46|87.51|85.31|87.66|85.46|87.43|85.23|0
1644002990000|2022-02-04 19:29:50|87.74|85.54|87.66|85.46|87.74|85.54|87.66|85.46|0
1644003000000|2022-02-04 19:30:00|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1644003010000|2022-02-04 19:30:10|87.43|85.23|87.43|85.23|87.43|85.23|87.43|85.23|0
1644003020000|2022-02-04 19:30:20|87.35|85.15|87.74|85.54|87.74|85.54|87.35|85.15|0
1644003030000|2022-02-04 19:30:30|87.82|85.62|87.82|85.62|87.82|85.62|87.66|85.46|0
1644003040000|2022-02-04 19:30:40|88.21|86.01|88.17|85.97|88.21|86.01|88.13|85.93|0
1644003050000|2022-02-04 19:30:50|88.29|86.09|88.29|86.09|88.29|86.09|88.21|86.01|0
1644003060000|2022-02-04 19:31:00|88.21|86.01|88.29|86.09|88.29|86.09|88.21|86.01|0
1644003070000|2022-02-04 19:31:10|88.21|86.01|88.44|86.24|88.44|86.24|88.21|86.01|0
1644003080000|2022-02-04 19:31:20|88.36|86.16|88.21|86.01|88.36|86.16|88.21|86.01|0
1644003090000|2022-02-04 19:31:30|88.29|86.09|88.21|86.01|88.36|86.16|88.21|86.01|0
1644003100000|2022-02-04 19:31:40|88.13|85.93|88.13|85.93|88.21|86.01|88.13|85.93|0
1644003110000|2022-02-04 19:31:50|88.29|86.09|88.21|86.01|88.36|86.16|88.21|86.01|0
1644003120000|2022-02-04 19:32:00|88.13|85.93|87.9|85.7|88.13|85.93|87.9|85.7|0
1644003140000|2022-02-04 19:32:20|87.93|85.73|87.97|85.77|87.97|85.77|87.93|85.73|0
1644003150000|2022-02-04 19:32:30|88.05|85.85|88.13|85.93|88.13|85.93|88.05|85.85|0
1644003160000|2022-02-04 19:32:40|88.21|86.01|88.29|86.09|88.36|86.16|88.21|86.01|0
1644003170000|2022-02-04 19:32:50|88.36|86.16|88.32|86.12|88.36|86.16|88.32|86.12|0
1644003180000|2022-02-04 19:33:00|88.36|86.16|88.6|86.4|88.6|86.4|88.29|86.09|0
1644003190000|2022-02-04 19:33:10|88.68|86.48|88.6|86.4|88.68|86.48|88.6|86.4|0
1644003200000|2022-02-04 19:33:20|88.68|86.48|88.76|86.56|88.76|86.56|88.68|86.48|0
1644003210000|2022-02-04 19:33:30|88.91|86.71|89.15|86.95|89.15|86.95|88.91|86.71|0
1644003220000|2022-02-04 19:33:40|89.39|87.19|90.02|87.82|90.02|87.82|89.39|87.19|0
1644003230000|2022-02-04 19:33:50|89.94|87.74|89.86|87.66|89.94|87.74|89.82|87.62|0
1644003240000|2022-02-04 19:34:00|89.54|87.34|89.54|87.34|89.54|87.34|89.54|87.34|0
1644003250000|2022-02-04 19:34:10|89.23|87.03|89.47|87.27|89.47|87.27|89.15|86.95|0
1644003260000|2022-02-04 19:34:20|89.39|87.19|89.39|87.19|89.39|87.19|89.39|87.19|0
1644003270000|2022-02-04 19:34:30|89.42|87.22|89.39|87.19|89.42|87.22|89.39|87.19|0
1644003280000|2022-02-04 19:34:40|89.31|87.11|89.15|86.95|89.31|87.11|89.15|86.95|0
1644003290000|2022-02-04 19:34:50|89.23|87.03|89.23|87.03|89.31|87.11|89.15|86.95|0
1644003300000|2022-02-04 19:35:00|89.19|86.99|89.7|87.5|89.7|87.5|89.19|86.99|0
1644003310000|2022-02-04 19:35:10|89.62|87.42|89.39|87.19|89.62|87.42|89.39|87.19|0
1644003320000|2022-02-04 19:35:20|89.23|87.03|89.31|87.11|89.31|87.11|89.23|87.03|0
1644003330000|2022-02-04 19:35:30|89.62|87.42|89.86|87.66|89.86|87.66|89.62|87.42|0
1644003340000|2022-02-04 19:35:40|89.78|87.58|89.78|87.58|89.78|87.58|89.7|87.5|0
1644003350000|2022-02-04 19:35:50|89.7|87.5|89.54|87.34|89.7|87.5|89.54|87.34|0
1644003360000|2022-02-04 19:36:00|89.46|87.26|89.54|87.34|89.54|87.34|89.46|87.26|0
1644003370000|2022-02-04 19:36:10|89.62|87.42|89.78|87.58|89.78|87.58|89.54|87.34|0
1644003380000|2022-02-04 19:36:20|89.82|87.62|89.78|87.58|89.86|87.66|89.74|87.54|0
1644003390000|2022-02-04 19:36:30|89.7|87.5|89.62|87.42|89.7|87.5|89.62|87.42|0
1644003400000|2022-02-04 19:36:40|89.78|87.58|90.02|87.82|90.02|87.82|89.78|87.58|0
1644003410000|2022-02-04 19:36:50|89.98|87.78|89.78|87.58|90.1|87.9|89.78|87.58|0
1644003420000|2022-02-04 19:37:00|89.82|87.62|89.7|87.5|89.82|87.62|89.7|87.5|0
1644003430000|2022-02-04 19:37:10|89.78|87.58|89.46|87.26|89.78|87.58|89.39|87.19|0
1644003440000|2022-02-04 19:37:20|89.39|87.19|89.46|87.26|89.46|87.26|89.39|87.19|0
1644003450000|2022-02-04 19:37:30|89.86|87.66|89.86|87.66|89.94|87.74|89.86|87.66|0
1644003460000|2022-02-04 19:37:40|90.02|87.82|90.1|87.9|90.1|87.9|90.02|87.82|0
1644003470000|2022-02-04 19:37:50|90.06|87.86|90.5|88.3|90.5|88.3|90.06|87.86|0
1644003480000|2022-02-04 19:38:00|90.81|88.61|90.89|88.69|91.05|88.85|90.81|88.61|0
1644003490000|2022-02-04 19:38:10|90.77|88.57|90.97|88.77|90.97|88.77|90.77|88.57|0
1644003500000|2022-02-04 19:38:20|91.13|88.93|90.85|88.65|91.13|88.93|90.85|88.65|0
1644003510000|2022-02-04 19:38:30|90.81|88.61|90.1|87.9|90.81|88.61|90.1|87.9|0
1644003520000|2022-02-04 19:38:40|90.18|87.98|89.9|87.7|90.18|87.98|89.9|87.7|0
1644003530000|2022-02-04 19:38:50|89.78|87.58|89.62|87.42|89.78|87.58|89.54|87.34|0
1644003540000|2022-02-04 19:39:00|89.7|87.5|89.62|87.42|89.86|87.66|89.62|87.42|0
1644003550000|2022-02-04 19:39:10|89.54|87.34|89.7|87.5|89.7|87.5|89.54|87.34|0
1644003560000|2022-02-04 19:39:20|89.86|87.66|90.02|87.82|90.02|87.82|89.86|87.66|0
1644003570000|2022-02-04 19:39:30|90.34|88.14|90.21|88.01|90.34|88.14|90.21|88.01|0
1644003580000|2022-02-04 19:39:40|90.18|87.98|90.18|87.98|90.29|88.09|90.18|87.98|0
1644003590000|2022-02-04 19:39:50|90.26|88.06|90.42|88.22|90.42|88.22|90.06|87.86|0
1644003600000|2022-02-04 19:40:00|90.26|88.06|90.41|88.21|90.41|88.21|90.26|88.06|0
1644003610000|2022-02-04 19:40:10|90.26|88.06|90.49|88.29|90.49|88.29|90.26|88.06|0
1644003620000|2022-02-04 19:40:20|90.41|88.21|90.53|88.33|90.53|88.33|90.41|88.21|0
1644003630000|2022-02-04 19:40:30|90.57|88.37|90.73|88.53|90.73|88.53|90.57|88.37|0
1644003640000|2022-02-04 19:40:40|90.69|88.49|90.89|88.69|90.89|88.69|90.69|88.49|0
1644003650000|2022-02-04 19:40:50|90.81|88.61|90.73|88.53|90.93|88.73|90.73|88.53|0
1644003660000|2022-02-04 19:41:00|90.65|88.45|90.65|88.45|90.81|88.61|90.65|88.45|0
1644003670000|2022-02-04 19:41:10|90.73|88.53|90.65|88.45|90.73|88.53|90.57|88.37|0
1644003680000|2022-02-04 19:41:20|90.73|88.53|90.65|88.45|90.73|88.53|90.65|88.45|0
1644003690000|2022-02-04 19:41:30|90.57|88.37|90.73|88.53|90.73|88.53|90.57|88.37|0
1644003700000|2022-02-04 19:41:40|90.81|88.61|90.73|88.53|90.81|88.61|90.69|88.49|0
1644003710000|2022-02-04 19:41:50|90.97|88.77|90.81|88.61|90.97|88.77|90.81|88.61|0
1644003720000|2022-02-04 19:42:00|90.73|88.53|90.81|88.61|90.85|88.65|90.73|88.53|0
1644003730000|2022-02-04 19:42:10|90.41|88.21|90.25|88.05|90.41|88.21|90.02|87.82|0
1644003740000|2022-02-04 19:42:20|89.9|87.7|89.94|87.74|90.02|87.82|89.9|87.7|0
1644003750000|2022-02-04 19:42:30|89.66|87.46|89.26|87.06|89.66|87.46|89.07|86.87|0
1644003760000|2022-02-04 19:42:40|89.22|87.02|89.46|87.26|89.54|87.34|89.22|87.02|0
1644003770000|2022-02-04 19:42:50|89.38|87.18|89.46|87.26|89.54|87.34|89.3|87.1|0
1644003780000|2022-02-04 19:43:00|89.42|87.22|89.3|87.1|89.42|87.22|89.22|87.02|0
1644003790000|2022-02-04 19:43:10|89.46|87.26|89.66|87.46|89.66|87.46|89.46|87.26|0
1644003800000|2022-02-04 19:43:20|89.7|87.5|89.86|87.66|89.86|87.66|89.7|87.5|0
1644003810000|2022-02-04 19:43:30|89.94|87.74|89.94|87.74|89.97|87.77|89.94|87.74|0
1644003820000|2022-02-04 19:43:40|89.97|87.77|89.97|87.77|89.97|87.77|89.94|87.74|0
1644003830000|2022-02-04 19:43:50|90.02|87.82|89.46|87.26|90.02|87.82|89.46|87.26|0
1644003840000|2022-02-04 19:44:00|89.18|86.98|88.99|86.79|89.3|87.1|88.99|86.79|0
1644003850000|2022-02-04 19:44:10|88.67|86.47|88.67|86.47|88.67|86.47|88.59|86.39|0
1644003860000|2022-02-04 19:44:20|88.79|86.59|88.99|86.79|89.15|86.95|88.79|86.59|0
1644003870000|2022-02-04 19:44:30|89.07|86.87|88.91|86.71|89.07|86.87|88.83|86.63|0
1644003880000|2022-02-04 19:44:40|88.99|86.79|89.18|86.98|89.18|86.98|88.99|86.79|0
1644003890000|2022-02-04 19:44:50|89.07|86.87|88.75|86.55|89.07|86.87|88.75|86.55|0
1644003900000|2022-02-04 19:45:00|88.91|86.71|88.28|86.08|88.91|86.71|88.28|86.08|0
1644003910000|2022-02-04 19:45:10|88.44|86.24|88.59|86.39|88.59|86.39|88.44|86.24|0
1644003920000|2022-02-04 19:45:20|88.67|86.47|89.07|86.87|89.07|86.87|88.63|86.43|0
1644003930000|2022-02-04 19:45:30|88.99|86.79|89.07|86.87|89.07|86.87|88.99|86.79|0
1644003940000|2022-02-04 19:45:40|89.14|86.94|89.1|86.9|89.14|86.94|89.1|86.9|0
1644003950000|2022-02-04 19:45:50|89.18|86.98|88.95|86.75|89.22|87.02|88.91|86.71|0
1644003960000|2022-02-04 19:46:00|88.83|86.63|88.59|86.39|88.95|86.75|88.59|86.39|0
1644003970000|2022-02-04 19:46:10|88.67|86.47|88.91|86.71|88.99|86.79|88.67|86.47|0
1644003980000|2022-02-04 19:46:20|88.99|86.79|88.67|86.47|88.99|86.79|88.67|86.47|0
1644003990000|2022-02-04 19:46:30|88.59|86.39|88.59|86.39|88.67|86.47|88.59|86.39|0
1644004000000|2022-02-04 19:46:40|88.67|86.47|88.75|86.55|88.83|86.63|88.67|86.47|0
1644004010000|2022-02-04 19:46:50|88.79|86.59|88.75|86.55|88.79|86.59|88.67|86.47|0
1644004020000|2022-02-04 19:47:00|88.83|86.63|88.44|86.24|88.83|86.63|88.44|86.24|0
1644004030000|2022-02-04 19:47:10|88.28|86.08|88.55|86.35|88.59|86.39|88.28|86.08|0
1644004040000|2022-02-04 19:47:20|88.44|86.24|88.36|86.16|88.44|86.24|88.28|86.08|0
1644004050000|2022-02-04 19:47:30|88.2|86|88.2|86|88.2|86|88.12|85.92|0
1644004060000|2022-02-04 19:47:40|88.04|85.84|88.08|85.88|88.08|85.88|87.89|85.69|0
1644004070000|2022-02-04 19:47:50|88.36|86.16|88.36|86.16|88.36|86.16|88.28|86.08|0
1644004080000|2022-02-04 19:48:00|88.47|86.27|88.36|86.16|88.47|86.27|88.32|86.12|0
1644004090000|2022-02-04 19:48:10|88.44|86.24|88.51|86.31|88.51|86.31|88.28|86.08|0
1644004100000|2022-02-04 19:48:20|88.59|86.39|88.99|86.79|88.99|86.79|88.59|86.39|0
1644004110000|2022-02-04 19:48:30|88.91|86.71|89.06|86.86|89.06|86.86|88.91|86.71|0
1644004120000|2022-02-04 19:48:40|88.99|86.79|88.71|86.51|89.14|86.94|88.67|86.47|0
1644004130000|2022-02-04 19:48:50|88.75|86.55|88.44|86.24|88.75|86.55|88.44|86.24|0
1644004140000|2022-02-04 19:49:00|88.36|86.16|88.63|86.43|88.63|86.43|88.36|86.16|0
1644004150000|2022-02-04 19:49:10|88.59|86.39|88.51|86.31|88.59|86.39|88.36|86.16|0
1644004160000|2022-02-04 19:49:20|88.44|86.24|88.44|86.24|88.51|86.31|88.44|86.24|0
1644004170000|2022-02-04 19:49:30|88.28|86.08|88.28|86.08|88.28|86.08|88.12|85.92|0
1644004180000|2022-02-04 19:49:40|88.36|86.16|88.83|86.63|88.83|86.63|88.36|86.16|0
1644004190000|2022-02-04 19:49:50|88.75|86.55|88.75|86.55|88.75|86.55|88.67|86.47|0
1644004200000|2022-02-04 19:50:00|88.83|86.63|88.75|86.55|88.83|86.63|88.63|86.43|0
1644004210000|2022-02-04 19:50:10|88.83|86.63|88.83|86.63|88.99|86.79|88.83|86.63|0
1644004220000|2022-02-04 19:50:20|89.06|86.86|89.14|86.94|89.14|86.94|88.99|86.79|0
1644004230000|2022-02-04 19:50:30|89.46|87.26|89.54|87.34|89.54|87.34|89.46|87.26|0
1644004240000|2022-02-04 19:50:40|89.46|87.26|89.54|87.34|89.54|87.34|89.46|87.26|0
1644004250000|2022-02-04 19:50:50|89.38|87.18|89.38|87.18|89.46|87.26|89.38|87.18|0
1644004260000|2022-02-04 19:51:00|89.14|86.94|88.91|86.71|89.22|87.02|88.91|86.71|0
1644004270000|2022-02-04 19:51:10|88.98|86.78|89.38|87.18|89.46|87.26|88.98|86.78|0
1644004280000|2022-02-04 19:51:20|89.46|87.26|89.46|87.26|89.54|87.34|89.46|87.26|0
1644004290000|2022-02-04 19:51:30|89.54|87.34|89.62|87.42|89.62|87.42|89.54|87.34|0
1644004300000|2022-02-04 19:51:40|89.85|87.65|89.62|87.42|89.85|87.65|89.62|87.42|0
1644004310000|2022-02-04 19:51:50|89.7|87.5|89.62|87.42|89.7|87.5|89.62|87.42|0
1644004320000|2022-02-04 19:52:00|89.54|87.34|89.7|87.5|89.77|87.57|89.54|87.34|0
1644004330000|2022-02-04 19:52:10|89.62|87.42|89.46|87.26|89.62|87.42|89.46|87.26|0
1644004340000|2022-02-04 19:52:20|89.3|87.1|89.38|87.18|89.46|87.26|89.3|87.1|0
1644004350000|2022-02-04 19:52:30|89.46|87.26|89.57|87.37|89.57|87.37|89.46|87.26|0
1644004360000|2022-02-04 19:52:40|89.54|87.34|89.22|87.02|89.54|87.34|89.22|87.02|0
1644004370000|2022-02-04 19:52:50|89.14|86.94|89.3|87.1|89.3|87.1|89.14|86.94|0
1644004380000|2022-02-04 19:53:00|89.26|87.06|88.75|86.55|89.26|87.06|88.75|86.55|0
1644004390000|2022-02-04 19:53:10|88.67|86.47|88.83|86.63|88.83|86.63|88.67|86.47|0
1644004400000|2022-02-04 19:53:20|88.91|86.71|88.91|86.71|88.91|86.71|88.83|86.63|0
1644004410000|2022-02-04 19:53:30|89.22|87.02|89.1|86.9|89.22|87.02|89.06|86.86|0
1644004420000|2022-02-04 19:53:40|88.98|86.78|88.98|86.78|88.98|86.78|88.83|86.63|0
1644004430000|2022-02-04 19:53:50|88.91|86.71|88.98|86.78|88.98|86.78|88.91|86.71|0
1644004440000|2022-02-04 19:54:00|89.14|86.94|89.22|87.02|89.22|87.02|89.06|86.86|0
1644004450000|2022-02-04 19:54:10|88.98|86.78|89.3|87.1|89.3|87.1|88.98|86.78|0
1644004460000|2022-02-04 19:54:20|89.14|86.94|89.22|87.02|89.34|87.14|89.14|86.94|0
1644004470000|2022-02-04 19:54:30|89.14|86.94|89.3|87.1|89.3|87.1|89.14|86.94|0
1644004480000|2022-02-04 19:54:40|89.38|87.18|89.85|87.65|89.85|87.65|89.38|87.18|0
1644004490000|2022-02-04 19:54:50|90.25|88.05|90.17|87.97|90.25|88.05|90.17|87.97|0
1644004500000|2022-02-04 19:55:00|90.09|87.89|90.33|88.13|90.33|88.13|90.09|87.89|0
1644004510000|2022-02-04 19:55:10|90.25|88.05|90.41|88.21|90.49|88.29|90.25|88.05|0
1644004520000|2022-02-04 19:55:20|90.33|88.13|90.41|88.21|90.49|88.29|90.33|88.13|0
1644004530000|2022-02-04 19:55:30|90.57|88.37|90.53|88.33|90.65|88.45|90.53|88.33|0
1644004540000|2022-02-04 19:55:40|90.49|88.29|90.65|88.45|90.65|88.45|90.49|88.29|0
1644004550000|2022-02-04 19:55:50|90.73|88.53|91.05|88.85|91.05|88.85|90.73|88.53|0
1644004560000|2022-02-04 19:56:00|90.97|88.77|90.81|88.61|90.97|88.77|90.65|88.45|0
1644004570000|2022-02-04 19:56:10|90.73|88.53|90.73|88.53|90.73|88.53|90.49|88.29|0
1644004580000|2022-02-04 19:56:20|90.65|88.45|90.49|88.29|90.65|88.45|90.49|88.29|0
1644004590000|2022-02-04 19:56:30|90.33|88.13|90.41|88.21|90.41|88.21|90.33|88.13|0
1644004600000|2022-02-04 19:56:40|90.49|88.29|90.41|88.21|90.49|88.29|90.33|88.13|0
1644004610000|2022-02-04 19:56:50|90.49|88.29|90.89|88.69|90.89|88.69|90.49|88.29|0
1644004620000|2022-02-04 19:57:00|90.73|88.53|90.49|88.29|90.73|88.53|90.49|88.29|0
1644004630000|2022-02-04 19:57:10|90.41|88.21|90.09|87.89|90.41|88.21|90.09|87.89|0
1644004640000|2022-02-04 19:57:20|90.01|87.81|90.49|88.29|90.49|88.29|90.01|87.81|0
1644004650000|2022-02-04 19:57:30|90.41|88.21|90.41|88.21|90.49|88.29|90.41|88.21|0
1644004660000|2022-02-04 19:57:40|90.33|88.13|90.17|87.97|90.33|88.13|90.17|87.97|0
1644004670000|2022-02-04 19:57:50|90.25|88.05|90.41|88.21|90.41|88.21|90.25|88.05|0
1644004680000|2022-02-04 19:58:00|90.49|88.29|90.49|88.29|90.65|88.45|90.49|88.29|0
1644004690000|2022-02-04 19:58:10|90.57|88.37|90.49|88.29|90.57|88.37|90.49|88.29|0
1644004700000|2022-02-04 19:58:20|90.41|88.21|90.41|88.21|90.41|88.21|90.17|87.97|0
1644004710000|2022-02-04 19:58:30|90.37|88.17|90.33|88.13|90.41|88.21|90.33|88.13|0
1644004720000|2022-02-04 19:58:40|90.25|88.05|90.29|88.09|90.29|88.09|90.17|87.97|0
1644004730000|2022-02-04 19:58:50|90.33|88.13|90.25|88.05|90.33|88.13|90.17|87.97|0
1644004740000|2022-02-04 19:59:00|90.17|87.97|90.01|87.81|90.17|87.97|90.01|87.81|0
1644004750000|2022-02-04 19:59:10|90.09|87.89|90.41|88.21|90.41|88.21|90.09|87.89|0
1644004760000|2022-02-04 19:59:20|90.25|88.05|90.41|88.21|90.41|88.21|90.25|88.05|0
1644004770000|2022-02-04 19:59:30|90.25|88.05|90.41|88.21|90.41|88.21|90.25|88.05|0
1644004780000|2022-02-04 19:59:40|90.49|88.29|90.73|88.53|90.73|88.53|90.49|88.29|0
1644004790000|2022-02-04 19:59:50|90.97|88.77|91.05|88.85|91.05|88.85|90.97|88.77|0
1644004800000|2022-02-04 20:00:00|90.97|88.77|91.04|88.84|91.13|88.93|90.97|88.77|0
1644004810000|2022-02-04 20:00:10|90.96|88.76|91.24|89.04|91.24|89.04|90.96|88.76|0
1644004820000|2022-02-04 20:00:20|91.61|89.41|91.81|89.61|91.81|89.61|91.61|89.41|0
1644004830000|2022-02-04 20:00:30|91.85|89.65|91.85|89.65|91.85|89.65|91.69|89.49|0
1644004840000|2022-02-04 20:00:40|91.93|89.73|91.77|89.57|91.93|89.73|91.77|89.57|0
1644004850000|2022-02-04 20:00:50|91.85|89.65|92.01|89.81|92.01|89.81|91.85|89.65|0
1644004860000|2022-02-04 20:01:00|92.09|89.89|92.01|89.81|92.09|89.89|91.93|89.73|0
1644004870000|2022-02-04 20:01:10|91.85|89.65|93.74|91.54|93.74|91.54|91.69|89.49|0
1644004880000|2022-02-04 20:01:20|90.9|88.7|91.54|89.34|91.54|89.34|90.9|88.7|0
1644004890000|2022-02-04 20:01:30|91.7|89.5|91.62|89.42|91.78|89.58|91.62|89.42|0
1644004900000|2022-02-04 20:01:40|91.7|89.5|91.62|89.42|91.7|89.5|91.54|89.34|0
1644004910000|2022-02-04 20:01:50|91.34|89.14|91.3|89.1|91.38|89.18|91.3|89.1|0
1644004920000|2022-02-04 20:02:00|91.22|89.02|91.1|88.9|91.22|89.02|90.98|88.78|0
1644004930000|2022-02-04 20:02:10|91.06|88.86|90.9|88.7|91.06|88.86|90.9|88.7|0
1644004940000|2022-02-04 20:02:20|90.98|88.78|91.1|88.9|91.14|88.94|90.98|88.78|0
1644004950000|2022-02-04 20:02:30|91.02|88.82|90.98|88.78|91.02|88.82|90.98|88.78|0
1644004960000|2022-02-04 20:02:40|90.9|88.7|90.98|88.78|90.98|88.78|90.9|88.7|0
1644004970000|2022-02-04 20:02:50|90.9|88.7|90.98|88.78|90.98|88.78|90.9|88.7|0
1644004980000|2022-02-04 20:03:00|91.14|88.94|91.3|89.1|91.3|89.1|91.14|88.94|0
1644004990000|2022-02-04 20:03:10|91.38|89.18|91.3|89.1|91.38|89.18|91.3|89.1|0
1644005000000|2022-02-04 20:03:20|91.38|89.18|91.3|89.1|91.46|89.26|91.3|89.1|0
1644005010000|2022-02-04 20:03:30|91.54|89.34|91.54|89.34|91.54|89.34|91.46|89.26|0
1644005020000|2022-02-04 20:03:40|91.46|89.26|91.54|89.34|91.54|89.34|91.42|89.22|0
1644005030000|2022-02-04 20:03:50|91.7|89.5|91.7|89.5|91.7|89.5|91.62|89.42|0
1644005040000|2022-02-04 20:04:00|91.86|89.66|91.94|89.74|91.94|89.74|91.86|89.66|0
1644005050000|2022-02-04 20:04:10|91.86|89.66|91.86|89.66|91.86|89.66|91.78|89.58|0
1644005060000|2022-02-04 20:04:20|91.82|89.62|91.86|89.66|91.94|89.74|91.82|89.62|0
1644005070000|2022-02-04 20:04:30|91.94|89.74|92.18|89.98|92.18|89.98|91.94|89.74|0
1644005080000|2022-02-04 20:04:40|92.27|90.07|92.1|89.9|92.35|90.15|92.1|89.9|0
1644005090000|2022-02-04 20:04:50|92.18|89.98|92.27|90.07|92.27|90.07|92.1|89.9|0
1644005100000|2022-02-04 20:05:00|92.35|90.15|92.35|90.15|92.35|90.15|92.18|89.98|0
1644005110000|2022-02-04 20:05:10|92.27|90.07|92.14|89.94|92.27|90.07|92.14|89.94|0
1644005120000|2022-02-04 20:05:20|92.02|89.82|91.62|89.42|92.02|89.82|91.62|89.42|0
1644005130000|2022-02-04 20:05:30|91.86|89.66|91.7|89.5|91.86|89.66|91.7|89.5|0
1644005140000|2022-02-04 20:05:40|91.74|89.54|91.54|89.34|91.74|89.54|91.54|89.34|0
1644005150000|2022-02-04 20:05:50|91.7|89.5|91.94|89.74|91.94|89.74|91.7|89.5|0
1644005160000|2022-02-04 20:06:00|91.78|89.58|91.94|89.74|91.94|89.74|91.78|89.58|0
1644005170000|2022-02-04 20:06:10|92.02|89.82|92.27|90.07|92.35|90.15|92.02|89.82|0
1644005180000|2022-02-04 20:06:20|92.02|89.82|91.94|89.74|92.1|89.9|91.94|89.74|0
1644005190000|2022-02-04 20:06:30|92.02|89.82|92.18|89.98|92.18|89.98|92.02|89.82|0
1644005200000|2022-02-04 20:06:40|92.43|90.23|92.43|90.23|92.51|90.31|92.35|90.15|0
1644005210000|2022-02-04 20:06:50|92.51|90.31|92.26|90.06|92.51|90.31|92.26|90.06|0
1644005220000|2022-02-04 20:07:00|92.35|90.15|92.18|89.98|92.35|90.15|92.18|89.98|0
1644005230000|2022-02-04 20:07:10|92.1|89.9|92.26|90.06|92.26|90.06|92.1|89.9|0
1644005240000|2022-02-04 20:07:20|92.35|90.15|92.43|90.23|92.43|90.23|92.35|90.15|0
1644005250000|2022-02-04 20:07:30|92.51|90.31|92.35|90.15|92.51|90.31|92.35|90.15|0
1644005260000|2022-02-04 20:07:40|92.38|90.18|92.59|90.39|92.59|90.39|92.38|90.18|0
1644005270000|2022-02-04 20:07:50|92.51|90.31|92.75|90.55|92.75|90.55|92.51|90.31|0
1644005280000|2022-02-04 20:08:00|92.34|90.14|92.3|90.1|92.34|90.14|92.3|90.1|0
1644005290000|2022-02-04 20:08:10|92.18|89.98|92.1|89.9|92.18|89.98|92.02|89.82|0
1644005300000|2022-02-04 20:08:20|92.18|89.98|92.42|90.22|92.5|90.3|92.18|89.98|0
1644005310000|2022-02-04 20:08:30|92.5|90.3|92.75|90.55|92.83|90.63|92.5|90.3|0
1644005320000|2022-02-04 20:08:40|92.42|90.22|92.3|90.1|92.42|90.22|92.18|89.98|0
1644005330000|2022-02-04 20:08:50|92.59|90.39|92.5|90.3|92.59|90.39|92.42|90.22|0
1644005340000|2022-02-04 20:09:00|92.59|90.39|92.34|90.14|92.67|90.47|92.34|90.14|0
1644005350000|2022-02-04 20:09:10|92.5|90.3|92.34|90.14|92.5|90.3|92.34|90.14|0
1644005360000|2022-02-04 20:09:20|92.42|90.22|92.42|90.22|92.42|90.22|92.38|90.18|0
1644005370000|2022-02-04 20:09:30|92.5|90.3|92.42|90.22|92.5|90.3|92.42|90.22|0
1644005380000|2022-02-04 20:09:40|92.5|90.3|92.18|89.98|92.5|90.3|92.18|89.98|0
1644005390000|2022-02-04 20:09:50|92.1|89.9|92.54|90.34|92.59|90.39|92.1|89.9|0
1644005400000|2022-02-04 20:10:00|92.5|90.3|92.18|89.98|92.59|90.39|92.18|89.98|0
1644005410000|2022-02-04 20:10:10|92.42|90.22|92.59|90.39|92.59|90.39|92.42|90.22|0
1644005420000|2022-02-04 20:10:20|92.5|90.3|92.99|90.79|92.99|90.79|92.5|90.3|0
1644005430000|2022-02-04 20:10:30|93.24|91.04|93.24|91.04|93.24|91.04|93.24|91.04|0
1644005440000|2022-02-04 20:10:40|93.11|90.91|93.16|90.96|93.24|91.04|93.11|90.91|0
1644005450000|2022-02-04 20:10:50|92.87|90.67|93.24|91.04|93.24|91.04|92.87|90.67|0
1644005460000|2022-02-04 20:11:00|93.19|90.99|93.07|90.87|93.24|91.04|93.07|90.87|0
1644005470000|2022-02-04 20:11:10|92.91|90.71|93.03|90.83|93.03|90.83|92.91|90.71|0
1644005480000|2022-02-04 20:11:20|93.32|91.12|93.6|91.4|93.65|91.45|93.32|91.12|0
1644005490000|2022-02-04 20:11:30|93.56|91.36|93.73|91.53|93.73|91.53|93.56|91.36|0
1644005500000|2022-02-04 20:11:40|93.81|91.61|93.48|91.28|93.81|91.61|93.48|91.28|0
1644005510000|2022-02-04 20:11:50|93.56|91.36|93.73|91.53|93.81|91.61|93.56|91.36|0
1644005520000|2022-02-04 20:12:00|93.81|91.61|93.89|91.69|93.89|91.69|93.81|91.61|0
1644005530000|2022-02-04 20:12:10|94.22|92.02|94.06|91.86|94.22|92.02|94.06|91.86|0
1644005540000|2022-02-04 20:12:20|94.14|91.94|94.14|91.94|94.22|92.02|94.14|91.94|0
1644005550000|2022-02-04 20:12:30|94.22|92.02|94.72|92.52|94.72|92.52|94.22|92.02|0
1644005560000|2022-02-04 20:12:40|94.55|92.35|94.55|92.35|94.63|92.43|94.55|92.35|0
1644005570000|2022-02-04 20:12:50|94.96|92.76|94.72|92.52|94.96|92.76|94.63|92.43|0
1644005580000|2022-02-04 20:13:00|94.55|92.35|94.34|92.14|94.55|92.35|94.34|92.14|0
1644005590000|2022-02-04 20:13:10|94.14|91.94|94.39|92.19|94.47|92.27|94.14|91.94|0
1644005600000|2022-02-04 20:13:20|94.55|92.35|94.88|92.68|94.88|92.68|94.55|92.35|0
1644005610000|2022-02-04 20:13:30|94.96|92.76|94.88|92.68|94.96|92.76|94.88|92.68|0
1644005620000|2022-02-04 20:13:40|95.05|92.85|94.8|92.6|95.13|92.93|94.8|92.6|0
1644005630000|2022-02-04 20:13:50|94.63|92.43|94.8|92.6|94.8|92.6|94.63|92.43|0
1644005640000|2022-02-04 20:14:00|94.55|92.35|94.55|92.35|94.55|92.35|94.42|92.22|0
1644005650000|2022-02-04 20:14:10|94.22|92.02|94.39|92.19|94.39|92.19|94.22|92.02|0
1644005660000|2022-02-04 20:14:20|94.47|92.27|94.55|92.35|94.63|92.43|94.47|92.27|0
1644005670000|2022-02-04 20:14:30|94.63|92.43|94.47|92.27|94.8|92.6|94.47|92.27|0
1644005680000|2022-02-04 20:14:40|94.39|92.19|94.47|92.27|94.47|92.27|94.39|92.19|0
1644005690000|2022-02-04 20:14:50|94.39|92.19|94.47|92.27|94.55|92.35|94.39|92.19|0
1644005700000|2022-02-04 20:15:00|94.55|92.35|94.63|92.43|94.8|92.6|94.55|92.35|0
1644005710000|2022-02-04 20:15:10|94.67|92.47|94.22|92.02|94.72|92.52|94.22|92.02|0
1644005720000|2022-02-04 20:15:20|94.14|91.94|93.97|91.77|94.14|91.94|93.97|91.77|0
1644005730000|2022-02-04 20:15:30|94.06|91.86|94.22|92.02|94.3|92.1|94.06|91.86|0
1644005740000|2022-02-04 20:15:40|94.38|92.18|94.14|91.94|94.38|92.18|94.14|91.94|0
1644005750000|2022-02-04 20:15:50|94.38|92.18|94.3|92.1|94.47|92.27|94.3|92.1|0
1644005760000|2022-02-04 20:16:00|94.06|91.86|94.06|91.86|94.06|91.86|93.89|91.69|0
1644005770000|2022-02-04 20:16:10|93.89|91.69|93.81|91.61|93.89|91.69|93.81|91.61|0
1644005780000|2022-02-04 20:16:20|94.06|91.86|94.22|92.02|94.22|92.02|94.06|91.86|0
1644005790000|2022-02-04 20:16:30|94.3|92.1|93.89|91.69|94.3|92.1|93.89|91.69|0
1644005800000|2022-02-04 20:16:40|93.68|91.48|93.97|91.77|93.97|91.77|93.68|91.48|0
1644005810000|2022-02-04 20:16:50|93.89|91.69|93.89|91.69|93.89|91.69|93.73|91.53|0
1644005820000|2022-02-04 20:17:00|93.97|91.77|94.05|91.85|94.05|91.85|93.89|91.69|0
1644005830000|2022-02-04 20:17:10|93.97|91.77|94.05|91.85|94.05|91.85|93.97|91.77|0
1644005840000|2022-02-04 20:17:20|93.73|91.53|93.64|91.44|93.73|91.53|93.56|91.36|0
1644005850000|2022-02-04 20:17:30|93.56|91.36|93.56|91.36|93.73|91.53|93.56|91.36|0
1644005860000|2022-02-04 20:17:40|93.64|91.44|93.56|91.36|93.73|91.53|93.56|91.36|0
1644005870000|2022-02-04 20:17:50|93.68|91.48|93.81|91.61|93.81|91.61|93.56|91.36|0
1644005880000|2022-02-04 20:18:00|93.89|91.69|93.89|91.69|94.05|91.85|93.89|91.69|0
1644005890000|2022-02-04 20:18:10|93.93|91.73|93.07|90.87|93.93|91.73|93.07|90.87|0
1644005900000|2022-02-04 20:18:20|93.23|91.03|93.32|91.12|93.4|91.2|93.23|91.03|0
1644005910000|2022-02-04 20:18:30|93.36|91.16|93.4|91.2|93.4|91.2|93.36|91.16|0
1644005920000|2022-02-04 20:18:40|93.32|91.12|93.07|90.87|93.4|91.2|93.07|90.87|0
1644005930000|2022-02-04 20:18:50|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1644005940000|2022-02-04 20:19:00|93.07|90.87|92.83|90.63|93.07|90.87|92.66|90.46|0
1644005950000|2022-02-04 20:19:10|92.58|90.38|92.09|89.89|92.58|90.38|92.09|89.89|0
1644005960000|2022-02-04 20:19:20|92.18|89.98|92.18|89.98|92.34|90.14|92.18|89.98|0
1644005970000|2022-02-04 20:19:30|92.09|89.89|92.01|89.81|92.09|89.89|92.01|89.81|0
1644005980000|2022-02-04 20:19:40|92.09|89.89|92.26|90.06|92.26|90.06|92.09|89.89|0
1644005990000|2022-02-04 20:19:50|92.34|90.14|91.77|89.57|92.34|90.14|91.77|89.57|0
1644006000000|2022-02-04 20:20:00|91.93|89.73|92.26|90.06|92.26|90.06|91.93|89.73|0
1644006010000|2022-02-04 20:20:10|91.89|89.69|92.01|89.81|92.01|89.81|91.85|89.65|0
1644006020000|2022-02-04 20:20:20|92.17|89.97|92.17|89.97|92.17|89.97|91.97|89.77|0
1644006030000|2022-02-04 20:20:30|92.26|90.06|91.93|89.73|92.26|90.06|91.93|89.73|0
1644006040000|2022-02-04 20:20:40|92.01|89.81|92.13|89.93|92.17|89.97|92.01|89.81|0
1644006050000|2022-02-04 20:20:50|92.17|89.97|92.42|90.22|92.58|90.38|92.17|89.97|0
1644006060000|2022-02-04 20:21:00|92.66|90.46|92.58|90.38|92.66|90.46|92.58|90.38|0
1644006070000|2022-02-04 20:21:10|92.66|90.46|92.5|90.3|92.66|90.46|92.5|90.3|0
1644006080000|2022-02-04 20:21:20|92.42|90.22|92.62|90.42|92.62|90.42|92.42|90.22|0
1644006090000|2022-02-04 20:21:30|92.26|90.06|92.5|90.3|92.5|90.3|92.26|90.06|0
1644006100000|2022-02-04 20:21:40|92.42|90.22|92.34|90.14|92.42|90.22|92.34|90.14|0
1644006110000|2022-02-04 20:21:50|92.42|90.22|92.26|90.06|92.42|90.22|92.09|89.89|0
1644006120000|2022-02-04 20:22:00|92.05|89.85|92.09|89.89|92.09|89.89|92.05|89.85|0
1644006130000|2022-02-04 20:22:10|92.05|89.85|92.09|89.89|92.09|89.89|92.01|89.81|0
1644006140000|2022-02-04 20:22:20|92.5|90.3|92.58|90.38|92.66|90.46|92.5|90.3|0
1644006150000|2022-02-04 20:22:30|92.91|90.71|93.15|90.95|93.23|91.03|92.91|90.71|0
1644006160000|2022-02-04 20:22:40|93.4|91.2|93.03|90.83|93.4|91.2|93.03|90.83|0
1644006170000|2022-02-04 20:22:50|92.91|90.71|92.91|90.71|92.91|90.71|92.86|90.66|0
1644006180000|2022-02-04 20:23:00|92.86|90.66|92.99|90.79|93.07|90.87|92.86|90.66|0
1644006190000|2022-02-04 20:23:10|92.94|90.74|92.82|90.62|92.94|90.74|92.82|90.62|0
1644006200000|2022-02-04 20:23:20|92.58|90.38|92.34|90.14|92.58|90.38|92.34|90.14|0
1644006210000|2022-02-04 20:23:30|92.42|90.22|92.74|90.54|92.74|90.54|92.34|90.14|0
1644006220000|2022-02-04 20:23:40|92.82|90.62|92.29|90.09|92.82|90.62|92.29|90.09|0
1644006230000|2022-02-04 20:23:50|92.34|90.14|92.58|90.38|92.58|90.38|92.25|90.05|0
1644006240000|2022-02-04 20:24:00|92.46|90.26|92.66|90.46|92.66|90.46|92.46|90.26|0
1644006250000|2022-02-04 20:24:10|92.74|90.54|92.99|90.79|93.11|90.91|92.74|90.54|0
1644006260000|2022-02-04 20:24:20|92.94|90.74|92.91|90.71|92.99|90.79|92.91|90.71|0
1644006270000|2022-02-04 20:24:30|92.99|90.79|92.99|90.79|93.07|90.87|92.91|90.71|0
1644006280000|2022-02-04 20:24:40|92.82|90.62|92.99|90.79|92.99|90.79|92.82|90.62|0
1644006290000|2022-02-04 20:24:50|92.9|90.7|93.23|91.03|93.23|91.03|92.9|90.7|0
1644006300000|2022-02-04 20:25:00|93.39|91.19|93.89|91.69|93.89|91.69|93.39|91.19|0
1644006310000|2022-02-04 20:25:10|93.64|91.44|93.72|91.52|93.72|91.52|93.39|91.19|0
1644006320000|2022-02-04 20:25:20|93.8|91.6|93.72|91.52|93.8|91.6|93.64|91.44|0
1644006330000|2022-02-04 20:25:30|93.68|91.48|93.8|91.6|93.8|91.6|93.68|91.48|0
1644006340000|2022-02-04 20:25:40|94.05|91.85|93.97|91.77|94.05|91.85|93.97|91.77|0
1644006350000|2022-02-04 20:25:50|93.89|91.69|93.97|91.77|93.97|91.77|93.89|91.69|0
1644006360000|2022-02-04 20:26:00|93.72|91.52|94.05|91.85|94.05|91.85|93.72|91.52|0
1644006370000|2022-02-04 20:26:10|93.97|91.77|93.89|91.69|94.05|91.85|93.89|91.69|0
1644006380000|2022-02-04 20:26:20|93.8|91.6|93.31|91.11|93.8|91.6|93.31|91.11|0
1644006390000|2022-02-04 20:26:30|93.15|90.95|93.23|91.03|93.23|91.03|93.15|90.95|0
1644006400000|2022-02-04 20:26:40|93.31|91.11|93.23|91.03|93.31|91.11|93.23|91.03|0
1644006410000|2022-02-04 20:26:50|93.27|91.07|93.11|90.91|93.27|91.07|93.07|90.87|0
1644006420000|2022-02-04 20:27:00|93.15|90.95|93.23|91.03|93.39|91.19|93.15|90.95|0
1644006430000|2022-02-04 20:27:10|93.31|91.11|93.39|91.19|93.39|91.19|93.23|91.03|0
1644006440000|2022-02-04 20:27:20|93.27|91.07|93.31|91.11|93.56|91.36|93.27|91.07|0
1644006450000|2022-02-04 20:27:30|93.39|91.19|93.19|90.99|93.39|91.19|93.19|90.99|0
1644006460000|2022-02-04 20:27:40|93.15|90.95|92.99|90.79|93.15|90.95|92.82|90.62|0
1644006470000|2022-02-04 20:27:50|93.07|90.87|93.19|90.99|93.19|90.99|93.07|90.87|0
1644006480000|2022-02-04 20:28:00|93.23|91.03|92.58|90.38|93.23|91.03|92.58|90.38|0
1644006490000|2022-02-04 20:28:10|92.66|90.46|92.78|90.58|92.82|90.62|92.58|90.38|0
1644006500000|2022-02-04 20:28:20|92.66|90.46|92.25|90.05|92.66|90.46|92.25|90.05|0
1644006510000|2022-02-04 20:28:30|91.93|89.73|92.01|89.81|92.01|89.81|91.93|89.73|0
1644006520000|2022-02-04 20:28:40|92.09|89.89|92.25|90.05|92.25|90.05|92.09|89.89|0
1644006530000|2022-02-04 20:28:50|92.17|89.97|91.97|89.77|92.17|89.97|91.93|89.73|0
1644006540000|2022-02-04 20:29:00|91.85|89.65|91.69|89.49|91.85|89.65|91.69|89.49|0
1644006550000|2022-02-04 20:29:10|91.77|89.57|91.85|89.65|91.93|89.73|91.77|89.57|0
1644006560000|2022-02-04 20:29:20|92.01|89.81|92.17|89.97|92.33|90.13|92.01|89.81|0
1644006570000|2022-02-04 20:29:30|92.33|90.13|92.25|90.05|92.33|90.13|92.17|89.97|0
1644006580000|2022-02-04 20:29:40|92.33|90.13|92.25|90.05|92.33|90.13|92.25|90.05|0
1644006590000|2022-02-04 20:29:50|92.17|89.97|92.33|90.13|92.33|90.13|92.17|89.97|0
1644006600000|2022-02-04 20:30:00|92.58|90.38|93.07|90.87|93.07|90.87|92.58|90.38|0
1644006610000|2022-02-04 20:30:10|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1644006620000|2022-02-04 20:30:20|92.74|90.54|93.07|90.87|93.15|90.95|92.74|90.54|0
1644006630000|2022-02-04 20:30:30|93.02|90.82|92.9|90.7|93.02|90.82|92.9|90.7|0
1644006640000|2022-02-04 20:30:40|92.82|90.62|92.82|90.62|92.94|90.74|92.82|90.62|0
1644006650000|2022-02-04 20:30:50|93.07|90.87|93.1|90.9|93.1|90.9|93.07|90.87|0
1644006660000|2022-02-04 20:31:00|93.23|91.03|92.98|90.78|93.23|91.03|92.82|90.62|0
1644006670000|2022-02-04 20:31:10|92.9|90.7|92.7|90.5|92.9|90.7|92.7|90.5|0
1644006680000|2022-02-04 20:31:20|92.74|90.54|92.66|90.46|92.74|90.54|92.66|90.46|0
1644006690000|2022-02-04 20:31:30|92.74|90.54|92.58|90.38|92.82|90.62|92.58|90.38|0
1644006700000|2022-02-04 20:31:40|92.25|90.05|92.41|90.21|92.41|90.21|92.25|90.05|0
1644006710000|2022-02-04 20:31:50|92.37|90.17|92.74|90.54|92.74|90.54|92.37|90.17|0
1644006720000|2022-02-04 20:32:00|92.58|90.38|92.45|90.25|92.58|90.38|92.45|90.25|0
1644006730000|2022-02-04 20:32:10|92.49|90.29|92.09|89.89|92.49|90.29|92.09|89.89|0
1644006740000|2022-02-04 20:32:20|92.25|90.05|92.33|90.13|92.41|90.21|92.25|90.05|0
1644006750000|2022-02-04 20:32:30|92.37|90.17|92.82|90.62|92.82|90.62|92.37|90.17|0
1644006760000|2022-02-04 20:32:40|92.74|90.54|92.74|90.54|92.74|90.54|92.74|90.54|0
1644006770000|2022-02-04 20:32:50|92.82|90.62|92.98|90.78|92.98|90.78|92.82|90.62|0
1644006780000|2022-02-04 20:33:00|93.06|90.86|93.39|91.19|93.39|91.19|93.06|90.86|0
1644006790000|2022-02-04 20:33:10|93.47|91.27|93.68|91.48|93.68|91.48|93.47|91.27|0
1644006800000|2022-02-04 20:33:20|93.64|91.44|94.29|92.09|94.29|92.09|93.64|91.44|0
1644006810000|2022-02-04 20:33:30|94.38|92.18|94.13|91.93|94.54|92.34|94.13|91.93|0
1644006820000|2022-02-04 20:33:40|94.05|91.85|94.21|92.01|94.21|92.01|94.05|91.85|0
1644006830000|2022-02-04 20:33:50|94.29|92.09|93.8|91.6|94.29|92.09|93.8|91.6|0
1644006840000|2022-02-04 20:34:00|93.72|91.52|94|91.8|94.05|91.85|93.72|91.52|0
1644006850000|2022-02-04 20:34:10|94.13|91.93|94.38|92.18|94.38|92.18|94.05|91.85|0
1644006860000|2022-02-04 20:34:20|94.29|92.09|94.13|91.93|94.29|92.09|94.13|91.93|0
1644006870000|2022-02-04 20:34:30|94.05|91.85|94.46|92.26|94.46|92.26|94.05|91.85|0
1644006890000|2022-02-04 20:34:50|94.38|92.18|94.13|91.93|94.38|92.18|93.88|91.68|0
1644006900000|2022-02-04 20:35:00|94|91.8|93.55|91.35|94|91.8|93.47|91.27|0
1644006910000|2022-02-04 20:35:10|93.47|91.27|93.43|91.23|93.47|91.27|93.31|91.11|0
1644006920000|2022-02-04 20:35:20|93.39|91.19|93.55|91.35|93.64|91.44|93.39|91.19|0
1644006930000|2022-02-04 20:35:30|93.47|91.27|93.47|91.27|93.72|91.52|93.47|91.27|0
1644006940000|2022-02-04 20:35:40|93.23|91.03|93.39|91.19|93.39|91.19|93.1|90.9|0
1644006950000|2022-02-04 20:35:50|93.23|91.03|93.23|91.03|93.23|91.03|93.15|90.95|0
1644006960000|2022-02-04 20:36:00|92.98|90.78|93.23|91.03|93.23|91.03|92.98|90.78|0
1644006970000|2022-02-04 20:36:10|93.31|91.11|93.14|90.94|93.31|91.11|92.98|90.78|0
1644006980000|2022-02-04 20:36:20|93.23|91.03|93.14|90.94|93.23|91.03|92.94|90.74|0
1644006990000|2022-02-04 20:36:30|93.31|91.11|93.23|91.03|93.68|91.48|93.23|91.03|0
1644007000000|2022-02-04 20:36:40|93.31|91.11|93.14|90.94|93.31|91.11|93.06|90.86|0
1644007010000|2022-02-04 20:36:50|92.9|90.7|93.18|90.98|93.18|90.98|92.9|90.7|0
1644007020000|2022-02-04 20:37:00|93.23|91.03|93.39|91.19|93.39|91.19|93.23|91.03|0
1644007030000|2022-02-04 20:37:10|93.43|91.23|93.47|91.27|93.64|91.44|93.39|91.19|0
1644007040000|2022-02-04 20:37:20|93.39|91.19|93.64|91.44|93.64|91.44|93.39|91.19|0
1644007050000|2022-02-04 20:37:30|93.47|91.27|93.47|91.27|93.47|91.27|93.39|91.19|0
1644007060000|2022-02-04 20:37:40|93.43|91.23|93.47|91.27|93.47|91.27|93.43|91.23|0
1644007070000|2022-02-04 20:37:50|93.39|91.19|93.39|91.19|93.47|91.27|93.39|91.19|0
1644007080000|2022-02-04 20:38:00|93.31|91.11|93.35|91.15|93.35|91.15|93.23|91.03|0
1644007090000|2022-02-04 20:38:10|93.14|90.94|93.26|91.06|93.31|91.11|93.14|90.94|0
1644007100000|2022-02-04 20:38:20|93.23|91.03|92.9|90.7|93.31|91.11|92.9|90.7|0
1644007110000|2022-02-04 20:38:30|93.06|90.86|92.65|90.45|93.06|90.86|92.65|90.45|0
1644007120000|2022-02-04 20:38:40|92.57|90.37|92.49|90.29|92.65|90.45|92.41|90.21|0
1644007130000|2022-02-04 20:38:50|92.33|90.13|92.49|90.29|92.49|90.29|92.33|90.13|0
1644007140000|2022-02-04 20:39:00|92.57|90.37|91.88|89.68|92.57|90.37|91.88|89.68|0
1644007150000|2022-02-04 20:39:10|92.09|89.89|92.17|89.97|92.17|89.97|92|89.8|0
1644007160000|2022-02-04 20:39:20|92.25|90.05|92.25|90.05|92.33|90.13|92.25|90.05|0
1644007170000|2022-02-04 20:39:30|92.33|90.13|92.37|90.17|92.37|90.17|92.25|90.05|0
1644007180000|2022-02-04 20:39:40|92.33|90.13|92.09|89.89|92.33|90.13|92|89.8|0
1644007190000|2022-02-04 20:39:50|92.04|89.84|91.84|89.64|92.04|89.84|91.84|89.64|0
1644007200000|2022-02-04 20:40:00|91.88|89.68|91.28|89.08|92|89.8|91.28|89.08|0
1644007210000|2022-02-04 20:40:10|91.52|89.32|91.64|89.44|91.76|89.56|91.52|89.32|0
1644007220000|2022-02-04 20:40:20|91.52|89.32|91.28|89.08|91.52|89.32|91.28|89.08|0
1644007230000|2022-02-04 20:40:30|91.44|89.24|91.44|89.24|91.44|89.24|91.36|89.16|0
1644007240000|2022-02-04 20:40:40|91.52|89.32|91.44|89.24|91.52|89.32|91.44|89.24|0
1644007250000|2022-02-04 20:40:50|90.96|88.76|90.63|88.43|90.96|88.76|90.55|88.35|0
1644007260000|2022-02-04 20:41:00|90.83|88.63|90.51|88.31|90.83|88.63|90.51|88.31|0
1644007270000|2022-02-04 20:41:10|90.39|88.19|90.07|87.87|90.39|88.19|90.07|87.87|0
1644007280000|2022-02-04 20:41:20|89.99|87.79|89.68|87.48|89.99|87.79|89.68|87.48|0
1644007290000|2022-02-04 20:41:30|89.84|87.64|89.6|87.4|89.99|87.79|89.6|87.4|0
1644007300000|2022-02-04 20:41:40|89.76|87.56|89.83|87.63|90.07|87.87|89.76|87.56|0
1644007310000|2022-02-04 20:41:50|89.52|87.32|89.83|87.63|89.83|87.63|89.52|87.32|0
1644007320000|2022-02-04 20:42:00|89.91|87.71|89.68|87.48|89.91|87.71|89.68|87.48|0
1644007330000|2022-02-04 20:42:10|89.52|87.32|89.91|87.71|90.11|87.91|89.52|87.32|0
1644007340000|2022-02-04 20:42:20|89.99|87.79|90.31|88.11|90.31|88.11|89.99|87.79|0
1644007350000|2022-02-04 20:42:30|90.47|88.27|90.23|88.03|90.47|88.27|90.23|88.03|0
1644007360000|2022-02-04 20:42:40|90.31|88.11|90.19|87.99|90.31|88.11|90.19|87.99|0
1644007370000|2022-02-04 20:42:50|90.39|88.19|90.23|88.03|90.39|88.19|90.19|87.99|0
1644007380000|2022-02-04 20:43:00|90.31|88.11|90.55|88.35|90.55|88.35|90.19|87.99|0
1644007390000|2022-02-04 20:43:10|90.63|88.43|90.63|88.43|90.63|88.43|90.47|88.27|0
1644007400000|2022-02-04 20:43:20|90.71|88.51|90.47|88.27|90.71|88.51|90.47|88.27|0
1644007410000|2022-02-04 20:43:30|90.55|88.35|90.23|88.03|90.55|88.35|90.23|88.03|0
1644007420000|2022-02-04 20:43:40|90.15|87.95|89.83|87.63|90.31|88.11|89.83|87.63|0
1644007430000|2022-02-04 20:43:50|89.99|87.79|89.99|87.79|89.99|87.79|89.91|87.71|0
1644007440000|2022-02-04 20:44:00|90.07|87.87|89.91|87.71|90.07|87.87|89.91|87.71|0
1644007450000|2022-02-04 20:44:10|90.15|87.95|89.91|87.71|90.15|87.95|89.91|87.71|0
1644007460000|2022-02-04 20:44:20|90.07|87.87|90.15|87.95|90.15|87.95|90.07|87.87|0
1644007470000|2022-02-04 20:44:30|89.99|87.79|89.99|87.79|89.99|87.79|89.91|87.71|0
1644007480000|2022-02-04 20:44:40|90.23|88.03|89.04|86.84|90.23|88.03|89.04|86.84|0
1644007490000|2022-02-04 20:44:50|88.88|86.68|88.8|86.6|88.88|86.68|88.72|86.52|0
1644007500000|2022-02-04 20:45:00|89.08|86.88|88.57|86.37|89.08|86.88|88.57|86.37|0
1644007510000|2022-02-04 20:45:10|88.49|86.29|87.7|85.5|88.49|86.29|87.7|85.5|0
1644007520000|2022-02-04 20:45:20|87.78|85.58|87.31|85.11|87.78|85.58|87.31|85.11|0
1644007530000|2022-02-04 20:45:30|87.23|85.03|87|84.8|87.23|85.03|86.92|84.72|0
1644007540000|2022-02-04 20:45:40|87.31|85.11|87.47|85.27|87.47|85.27|87.23|85.03|0
1644007550000|2022-02-04 20:45:50|87.7|85.5|87.86|85.66|87.86|85.66|87.62|85.42|0
1644007560000|2022-02-04 20:46:00|88.01|85.81|87.78|85.58|88.01|85.81|87.7|85.5|0
1644007570000|2022-02-04 20:46:10|87.86|85.66|87.94|85.74|87.94|85.74|87.86|85.66|0
1644007580000|2022-02-04 20:46:20|88.01|85.81|88.21|86.01|88.21|86.01|87.94|85.74|0
1644007590000|2022-02-04 20:46:30|88.33|86.13|88.8|86.6|88.8|86.6|88.33|86.13|0
1644007600000|2022-02-04 20:46:40|89.2|87|89.2|87|89.44|87.24|89.2|87|0
1644007610000|2022-02-04 20:46:50|89.36|87.16|89.36|87.16|89.36|87.16|89.12|86.92|0
1644007620000|2022-02-04 20:47:00|89.04|86.84|89.28|87.08|89.36|87.16|89.04|86.84|0
1644007630000|2022-02-04 20:47:10|89.12|86.92|88.72|86.52|89.12|86.92|88.72|86.52|0
1644007640000|2022-02-04 20:47:20|88.64|86.44|88.52|86.32|88.72|86.52|88.33|86.13|0
1644007650000|2022-02-04 20:47:30|88.6|86.4|88.17|85.97|88.6|86.4|88.09|85.89|0
1644007660000|2022-02-04 20:47:40|88.09|85.89|88.01|85.81|88.09|85.89|87.93|85.73|0
1644007670000|2022-02-04 20:47:50|87.89|85.69|87.93|85.73|87.93|85.73|87.78|85.58|0
1644007680000|2022-02-04 20:48:00|87.78|85.58|87.31|85.11|87.78|85.58|87.15|84.95|0
1644007690000|2022-02-04 20:48:10|87.15|84.95|87.23|85.03|87.39|85.19|87.15|84.95|0
1644007700000|2022-02-04 20:48:20|87.39|85.19|87.39|85.19|87.39|85.19|87.31|85.11|0
1644007710000|2022-02-04 20:48:30|87.15|84.95|86.84|84.64|87.15|84.95|86.84|84.64|0
1644007720000|2022-02-04 20:48:40|87|84.8|86.92|84.72|87.39|85.19|86.92|84.72|0
1644007730000|2022-02-04 20:48:50|87|84.8|87|84.8|87|84.8|86.92|84.72|0
1644007740000|2022-02-04 20:49:00|86.84|84.64|86.76|84.56|86.84|84.64|86.68|84.48|0
1644007750000|2022-02-04 20:49:10|86.45|84.25|86.37|84.17|86.45|84.25|86.22|84.02|0
1644007760000|2022-02-04 20:49:20|86.22|84.02|86.18|83.98|86.22|84.02|85.83|83.63|0
1644007770000|2022-02-04 20:49:30|86.53|84.33|86.78|84.58|86.78|84.58|86.53|84.33|0
1644007780000|2022-02-04 20:49:40|86.97|84.77|87.43|85.23|87.43|85.23|86.97|84.77|0
1644007790000|2022-02-04 20:49:50|87.94|85.74|87.94|85.74|87.94|85.74|87.4|85.2|0
1644007800000|2022-02-04 20:50:00|87.75|85.55|88.73|86.53|88.97|86.77|87.75|85.55|0
1644007810000|2022-02-04 20:50:10|88.81|86.61|88.73|86.53|88.89|86.69|88.73|86.53|0
1644007820000|2022-02-04 20:50:20|89.28|87.08|88.97|86.77|89.28|87.08|88.89|86.69|0
1644007830000|2022-02-04 20:50:30|89.05|86.85|88.26|86.06|89.05|86.85|88.26|86.06|0
1644007840000|2022-02-04 20:50:40|88.42|86.22|88.14|85.94|88.42|86.22|87.87|85.67|0
1644007850000|2022-02-04 20:50:50|88.02|85.82|87.71|85.51|88.02|85.82|87.71|85.51|0
1644007860000|2022-02-04 20:51:00|87.47|85.27|87.01|84.81|87.47|85.27|87.01|84.81|0
1644007870000|2022-02-04 20:51:10|87.09|84.89|86.73|84.53|87.09|84.89|86.73|84.53|0
1644007880000|2022-02-04 20:51:20|86.77|84.57|87.01|84.81|87.09|84.89|86.7|84.5|0
1644007890000|2022-02-04 20:51:30|86.93|84.73|86.62|84.42|86.93|84.73|86.62|84.42|0
1644007900000|2022-02-04 20:51:40|86.39|84.19|86.54|84.34|86.54|84.34|86.39|84.19|0
1644007910000|2022-02-04 20:51:50|86.58|84.38|86.77|84.57|86.77|84.57|86.58|84.38|0
1644007920000|2022-02-04 20:52:00|86.54|84.34|87.24|85.04|87.24|85.04|86.54|84.34|0
1644007930000|2022-02-04 20:52:10|87.2|85|87.01|84.81|87.2|85|86.85|84.65|0
1644007940000|2022-02-04 20:52:20|87.16|84.96|86.85|84.65|87.16|84.96|86.77|84.57|0
1644007950000|2022-02-04 20:52:30|86.39|84.19|86.39|84.19|86.54|84.34|86.39|84.19|0
1644007960000|2022-02-04 20:52:40|86.54|84.34|86.7|84.5|86.7|84.5|86.5|84.3|0
1644007970000|2022-02-04 20:52:50|86.66|84.46|86.31|84.11|86.66|84.46|86.31|84.11|0
1644007980000|2022-02-04 20:53:00|86.27|84.07|86.31|84.11|86.39|84.19|86.27|84.07|0
1644007990000|2022-02-04 20:53:10|86.08|83.88|85.77|83.57|86.08|83.88|85.77|83.57|0
1644008000000|2022-02-04 20:53:20|85.88|83.68|85.85|83.65|86|83.8|85.85|83.65|0
1644008010000|2022-02-04 20:53:30|85.61|83.41|85.61|83.41|85.61|83.41|85.54|83.34|0
1644008020000|2022-02-04 20:53:40|85.69|83.49|85.54|83.34|85.85|83.65|85.54|83.34|0
1644008030000|2022-02-04 20:53:50|85.61|83.41|85.77|83.57|85.77|83.57|85.61|83.41|0
1644008040000|2022-02-04 20:54:00|86|83.8|85.61|83.41|86|83.8|85.61|83.41|0
1644008050000|2022-02-04 20:54:10|85.81|83.61|85.85|83.65|85.85|83.65|85.77|83.57|0
1644008060000|2022-02-04 20:54:20|85.77|83.57|85.92|83.72|85.92|83.72|85.77|83.57|0
1644008070000|2022-02-04 20:54:30|86.08|83.88|86.15|83.95|86.15|83.95|86.08|83.88|0
1644008080000|2022-02-04 20:54:40|86.85|84.65|87.08|84.88|87.24|85.04|86.85|84.65|0
1644008090000|2022-02-04 20:54:50|86.85|84.65|87.16|84.96|87.32|85.12|86.85|84.65|0
1644008100000|2022-02-04 20:55:00|86.93|84.73|86.15|83.95|86.93|84.73|86|83.8|0
1644008110000|2022-02-04 20:55:10|86.46|84.26|86.39|84.19|86.46|84.26|86.39|84.19|0
1644008120000|2022-02-04 20:55:20|86.54|84.34|86.15|83.95|86.62|84.42|86.15|83.95|0
1644008130000|2022-02-04 20:55:30|86.19|83.99|86|83.8|86.19|83.99|85.84|83.64|0
1644008140000|2022-02-04 20:55:40|85.84|83.64|85.84|83.64|86.23|84.03|85.84|83.64|0
1644008150000|2022-02-04 20:55:50|85.61|83.41|85.69|83.49|85.69|83.49|85.61|83.41|0
1644008160000|2022-02-04 20:56:00|85.65|83.45|85|82.8|85.65|83.45|85|82.8|0
1644008170000|2022-02-04 20:56:10|84.85|82.65|84.85|82.65|84.92|82.72|84.85|82.65|0
1644008180000|2022-02-04 20:56:20|85.08|82.88|85|82.8|85.46|83.26|85|82.8|0
1644008190000|2022-02-04 20:56:30|84.39|82.19|84.58|82.38|84.62|82.42|84.39|82.19|0
1644008200000|2022-02-04 20:56:40|84.54|82.34|84.69|82.49|84.69|82.49|84.39|82.19|0
1644008210000|2022-02-04 20:56:50|84.62|82.42|85.08|82.88|85.08|82.88|84.62|82.42|0
1644008220000|2022-02-04 20:57:00|84.88|82.68|85.23|83.03|85.31|83.11|84.88|82.68|0
1644008230000|2022-02-04 20:57:10|85.31|83.11|84.85|82.65|85.31|83.11|84.62|82.42|0
1644008240000|2022-02-04 20:57:20|85.23|83.03|85.08|82.88|85.23|83.03|84.92|82.72|0
1644008250000|2022-02-04 20:57:30|85|82.8|84.77|82.57|85|82.8|84.77|82.57|0
1644008260000|2022-02-04 20:57:40|84.62|82.42|84.47|82.27|84.62|82.42|84.47|82.27|0
1644008270000|2022-02-04 20:57:50|84.31|82.11|84.39|82.19|84.47|82.27|84.31|82.11|0
1644008280000|2022-02-04 20:58:00|84.24|82.04|84.31|82.11|84.47|82.27|84.24|82.04|0
1644008290000|2022-02-04 20:58:10|84.24|82.04|84.16|81.96|84.31|82.11|84.16|81.96|0
1644008300000|2022-02-04 20:58:20|84.01|81.81|84.54|82.34|84.54|82.34|84.01|81.81|0
1644008310000|2022-02-04 20:58:30|84.85|82.65|84.69|82.49|84.85|82.65|84.69|82.49|0
1644008320000|2022-02-04 20:58:40|84.96|82.76|84.92|82.72|84.96|82.76|84.85|82.65|0
1644008330000|2022-02-04 20:58:50|84.69|82.49|84.31|82.11|84.69|82.49|84.31|82.11|0
1644008340000|2022-02-04 20:59:00|84.46|82.26|84.46|82.26|84.62|82.42|84.39|82.19|0
1644008350000|2022-02-04 20:59:10|84.16|81.96|84.01|81.81|84.16|81.96|84.01|81.81|0
1644008360000|2022-02-04 20:59:20|83.55|81.35|84.08|81.88|84.08|81.88|83.55|81.35|0
1644008370000|2022-02-04 20:59:30|83.93|81.73|84.01|81.81|84.01|81.81|83.93|81.73|0
1644008380000|2022-02-04 20:59:40|83.71|81.51|83.4|81.2|83.71|81.51|83.4|81.2|0
1644008390000|2022-02-04 20:59:50|83.25|81.05|82.73|80.53|83.25|81.05|82.73|80.53|0
1644008400000|2022-02-04 21:00:00|82.43|80.23|83.03|80.83|83.03|80.83|82.43|80.23|0
1644008410000|2022-02-04 21:00:10|82.88|80.68|82.65|80.45|83.1|80.9|82.58|80.38|0
1644008420000|2022-02-04 21:00:20|82.58|80.38|82.5|80.3|82.58|80.38|82.35|80.15|0
1644008430000|2022-02-04 21:00:30|82.58|80.38|79.31|77.11|82.88|80.68|79.31|77.11|0
1644008440000|2022-02-04 21:00:40|81.72|79.52|81.87|79.67|81.87|79.67|81.72|79.52|0
1644008450000|2022-02-04 21:00:50|82.02|79.82|82.02|79.82|82.09|79.89|82.02|79.82|0
1644008460000|2022-02-04 21:01:00|81.87|79.67|82.54|80.34|82.54|80.34|81.79|79.59|0
1644008470000|2022-02-04 21:01:10|82.39|80.19|82.62|80.42|82.62|80.42|82.39|80.19|0
1644008480000|2022-02-04 21:01:20|82.24|80.04|82.32|80.12|82.32|80.12|82.17|79.97|0
1644008490000|2022-02-04 21:01:30|82.24|80.04|82.32|80.12|82.39|80.19|82.24|80.04|0
1644008500000|2022-02-04 21:01:40|82.24|80.04|82.02|79.82|82.24|80.04|82.02|79.82|0
1644008510000|2022-02-04 21:01:50|81.91|79.71|82.09|79.89|82.09|79.89|81.91|79.71|0
1644008520000|2022-02-04 21:02:00|82.24|80.04|82.09|79.89|82.24|80.04|82.09|79.89|0
1644008530000|2022-02-04 21:02:10|81.94|79.74|81.94|79.74|81.94|79.74|81.87|79.67|0
1644008540000|2022-02-04 21:02:20|81.83|79.63|81.87|79.67|81.87|79.67|81.83|79.63|0
1644008550000|2022-02-04 21:02:30|81.94|79.74|81.79|79.59|81.94|79.74|81.79|79.59|0
1644008560000|2022-02-04 21:02:40|81.94|79.74|81.79|79.59|81.94|79.74|81.79|79.59|0
1644008570000|2022-02-04 21:02:50|81.87|79.67|81.72|79.52|81.87|79.67|81.72|79.52|0
1644008590000|2022-02-04 21:03:10|81.64|79.44|81.35|79.15|81.64|79.44|81.35|79.15|0
1644008600000|2022-02-04 21:03:20|81.42|79.22|81.27|79.07|81.42|79.22|81.27|79.07|0
1644008610000|2022-02-04 21:03:30|81.35|79.15|81.35|79.15|81.35|79.15|81.27|79.07|0
1644008620000|2022-02-04 21:03:40|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1644008630000|2022-02-04 21:03:50|81.35|79.15|81.42|79.22|81.42|79.22|81.35|79.15|0
1644008640000|2022-02-04 21:04:00|81.57|79.37|81.5|79.3|81.57|79.37|81.5|79.3|0
1644008650000|2022-02-04 21:04:10|81.27|79.07|81.2|79|81.27|79.07|81.2|79|0
1644008660000|2022-02-04 21:04:20|81.16|78.96|81.2|79|81.2|79|81.16|78.96|0
1644008670000|2022-02-04 21:04:30|81.05|78.85|79.72|77.52|81.05|78.85|79.72|77.52|0
1644008680000|2022-02-04 21:04:40|79.94|77.74|80.38|78.18|80.38|78.18|79.94|77.74|0
1644008690000|2022-02-04 21:04:50|80.09|77.89|79.94|77.74|80.09|77.89|79.87|77.67|0
1644008700000|2022-02-04 21:05:00|80.09|77.89|80.16|77.96|80.16|77.96|80.09|77.89|0
1644008710000|2022-02-04 21:05:10|80.31|78.11|80.38|78.18|80.38|78.18|80.23|78.03|0
1644008720000|2022-02-04 21:05:20|80.46|78.26|80.38|78.18|80.46|78.26|80.38|78.18|0
1644008730000|2022-02-04 21:05:30|80.23|78.03|80.09|77.89|80.31|78.11|80.09|77.89|0
1644008740000|2022-02-04 21:05:40|80.23|78.03|80.16|77.96|80.23|78.03|80.16|77.96|0
1644008750000|2022-02-04 21:05:50|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1644008770000|2022-02-04 21:06:10|80.31|78.11|80.23|78.03|80.31|78.11|80.23|78.03|0
1644008780000|2022-02-04 21:06:20|80.31|78.11|80.01|77.81|80.31|78.11|80.01|77.81|0
1644008790000|2022-02-04 21:06:30|79.94|77.74|79.21|77.01|79.94|77.74|79.21|77.01|0
1644008800000|2022-02-04 21:06:40|79.28|77.08|79.43|77.23|79.43|77.23|79.28|77.08|0
1644008810000|2022-02-04 21:06:50|79.61|77.41|79.72|77.52|79.75|77.55|79.61|77.41|0
1644008820000|2022-02-04 21:07:00|79.57|77.37|79.64|77.44|79.64|77.44|79.57|77.37|0
1644008830000|2022-02-04 21:07:10|79.72|77.52|79.87|77.67|79.87|77.67|79.72|77.52|0
1644008840000|2022-02-04 21:07:20|79.72|77.52|79.72|77.52|79.72|77.52|79.53|77.33|0
1644008850000|2022-02-04 21:07:30|79.64|77.44|79.57|77.37|79.64|77.44|79.57|77.37|0
1644008860000|2022-02-04 21:07:40|79.5|77.3|79.5|77.3|79.5|77.3|79.46|77.26|0
1644008870000|2022-02-04 21:07:50|79.57|77.37|79.64|77.44|79.64|77.44|79.57|77.37|0
1644008880000|2022-02-04 21:08:00|79.57|77.37|79.57|77.37|79.57|77.37|79.57|77.37|0
1644008890000|2022-02-04 21:08:10|79.64|77.44|79.5|77.3|79.64|77.44|79.46|77.26|0
1644008900000|2022-02-04 21:08:20|79.53|77.33|79.5|77.3|79.57|77.37|79.5|77.3|0
1644008910000|2022-02-04 21:08:30|79.53|77.33|79.57|77.37|79.57|77.37|79.53|77.33|0
1644008920000|2022-02-04 21:08:40|79.64|77.44|79.64|77.44|79.64|77.44|79.64|77.44|0
1644008930000|2022-02-04 21:08:50|79.57|77.37|79.64|77.44|79.64|77.44|79.57|77.37|0
1644008940000|2022-02-04 21:09:00|79.72|77.52|79.94|77.74|79.94|77.74|79.72|77.52|0
1644008950000|2022-02-04 21:09:10|79.86|77.66|79.9|77.7|79.9|77.7|79.86|77.66|0
1644008960000|2022-02-04 21:09:20|79.86|77.66|79.72|77.52|79.86|77.66|79.72|77.52|0
1644008970000|2022-02-04 21:09:30|79.64|77.44|79.42|77.22|79.64|77.44|79.42|77.22|0
1644008980000|2022-02-04 21:09:40|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1644008990000|2022-02-04 21:09:50|79.42|77.22|79.64|77.44|79.72|77.52|79.42|77.22|0
1644009000000|2022-02-04 21:10:00|79.72|77.52|79.64|77.44|79.75|77.55|79.64|77.44|0
1644009010000|2022-02-04 21:10:10|79.57|77.37|79.5|77.3|79.57|77.37|79.42|77.22|0
1644009020000|2022-02-04 21:10:20|79.42|77.22|79.35|77.15|79.42|77.22|79.35|77.15|0
1644009030000|2022-02-04 21:10:30|79.2|77|79.2|77|79.2|77|79.06|76.86|0
1644009040000|2022-02-04 21:10:40|79.28|77.08|79.28|77.08|79.28|77.08|79.28|77.08|0
1644009050000|2022-02-04 21:10:50|79.35|77.15|79.42|77.22|79.57|77.37|79.35|77.15|0
1644009060000|2022-02-04 21:11:00|79.35|77.15|79.42|77.22|79.42|77.22|79.35|77.15|0
1644009070000|2022-02-04 21:11:10|79.35|77.15|79.35|77.15|79.35|77.15|79.2|77|0
1644009080000|2022-02-04 21:11:20|79.28|77.08|79.28|77.08|79.28|77.08|79.28|77.08|0
1644009090000|2022-02-04 21:11:30|79.35|77.15|79.5|77.3|79.5|77.3|79.35|77.15|0
1644009100000|2022-02-04 21:11:40|79.42|77.22|79.5|77.3|79.5|77.3|79.42|77.22|0
1644009110000|2022-02-04 21:11:50|79.53|77.33|79.28|77.08|79.57|77.37|79.28|77.08|0
1644009120000|2022-02-04 21:12:00|79.13|76.93|79.42|77.22|79.42|77.22|79.13|76.93|0
1644009130000|2022-02-04 21:12:10|79.35|77.15|79.42|77.22|79.42|77.22|79.35|77.15|0
1644009140000|2022-02-04 21:12:20|79.5|77.3|80.08|77.88|80.16|77.96|79.5|77.3|0
1644009150000|2022-02-04 21:12:30|80.16|77.96|80.01|77.81|80.16|77.96|80.01|77.81|0
1644009160000|2022-02-04 21:12:40|79.86|77.66|79.64|77.44|79.94|77.74|79.64|77.44|0
1644009170000|2022-02-04 21:12:50|79.72|77.52|79.64|77.44|79.72|77.52|79.64|77.44|0
1644009180000|2022-02-04 21:13:00|79.72|77.52|79.86|77.66|79.86|77.66|79.72|77.52|0
1644009190000|2022-02-04 21:13:10|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1644009200000|2022-02-04 21:13:20|79.72|77.52|79.94|77.74|79.94|77.74|79.72|77.52|0
1644009210000|2022-02-04 21:13:30|79.86|77.66|79.94|77.74|80.01|77.81|79.86|77.66|0
1644009220000|2022-02-04 21:13:40|80.08|77.88|80.08|77.88|80.08|77.88|80.01|77.81|0
1644009230000|2022-02-04 21:13:50|80.01|77.81|80.08|77.88|80.08|77.88|80.01|77.81|0
1644009240000|2022-02-04 21:14:00|80.01|77.81|80.3|78.1|80.3|78.1|80.01|77.81|0
1644009250000|2022-02-04 21:14:10|80.23|78.03|80.3|78.1|80.3|78.1|80.23|78.03|0
1644009260000|2022-02-04 21:14:20|80.23|78.03|80.38|78.18|80.41|78.21|80.23|78.03|0
1644009270000|2022-02-04 21:14:30|80.45|78.25|80.38|78.18|80.45|78.25|80.3|78.1|0
1644009280000|2022-02-04 21:14:40|80.53|78.33|80.53|78.33|80.53|78.33|80.45|78.25|0
1644009290000|2022-02-04 21:14:50|80.38|78.18|80.53|78.33|80.53|78.33|80.38|78.18|0
1644221100000|2022-02-07 08:05:00|84.43|81.63|84.32|82.12|84.43|82.12|84.13|81.63|0
1644221110000|2022-02-07 08:05:10|84.55|82.35|84.47|82.27|84.55|82.35|84.47|82.27|0
1644221120000|2022-02-07 08:05:20|84.32|82.12|84.4|82.2|84.4|82.2|84.32|82.12|0
1644221130000|2022-02-07 08:05:30|84.36|82.16|84.09|81.89|84.4|82.2|84.09|81.89|0
1644221140000|2022-02-07 08:05:40|83.79|81.59|83.56|81.36|83.79|81.59|83.56|81.36|0
1644221150000|2022-02-07 08:05:50|83.6|81.4|83.64|81.44|83.64|81.44|83.6|81.4|0
1644221160000|2022-02-07 08:06:00|83.56|81.36|83.6|81.4|83.64|81.44|83.56|81.36|0
1644221170000|2022-02-07 08:06:10|83.67|81.47|83.75|81.55|83.86|81.66|83.67|81.47|0
1644221180000|2022-02-07 08:06:20|83.71|81.51|83.6|81.4|83.71|81.51|83.33|81.13|0
1644221190000|2022-02-07 08:06:30|83.64|81.44|83.6|81.4|83.64|81.44|83.48|81.28|0
1644221200000|2022-02-07 08:06:40|83.64|81.44|83.86|81.66|83.86|81.66|83.64|81.44|0
1644221210000|2022-02-07 08:06:50|83.79|81.59|83.94|81.74|83.94|81.74|83.79|81.59|0
1644221220000|2022-02-07 08:07:00|84.05|81.85|83.98|81.78|84.09|81.89|83.98|81.78|0
1644221230000|2022-02-07 08:07:10|84.02|81.82|84.02|81.82|84.05|81.85|84.02|81.82|0
1644221240000|2022-02-07 08:07:20|84.17|81.97|83.79|81.59|84.24|82.04|83.79|81.59|0
1644221250000|2022-02-07 08:07:30|83.86|81.66|83.86|81.66|83.86|81.66|83.79|81.59|0
1644221260000|2022-02-07 08:07:40|83.67|81.47|83.79|81.59|83.82|81.62|83.67|81.47|0
1644221270000|2022-02-07 08:07:50|83.75|81.55|83.75|81.55|83.82|81.62|83.71|81.51|0
1644221280000|2022-02-07 08:08:00|83.79|81.59|83.67|81.47|83.79|81.59|83.67|81.47|0
1644221290000|2022-02-07 08:08:10|83.64|81.44|83.56|81.36|83.64|81.44|83.48|81.28|0
1644221300000|2022-02-07 08:08:20|83.41|81.21|83.56|81.36|83.86|81.66|83.41|81.21|0
1644221310000|2022-02-07 08:08:30|83.37|81.17|83.33|81.13|83.44|81.24|83.33|81.13|0
1644221320000|2022-02-07 08:08:40|83.29|81.09|82.88|80.68|83.29|81.09|82.88|80.68|0
1644221330000|2022-02-07 08:08:50|82.95|80.75|82.99|80.79|83.03|80.83|82.95|80.75|0
1644221340000|2022-02-07 08:09:00|82.95|80.75|82.76|80.56|82.95|80.75|82.76|80.56|0
1644221350000|2022-02-07 08:09:10|82.43|80.23|82.61|80.41|82.73|80.53|82.43|80.23|0
1644221360000|2022-02-07 08:09:20|82.58|80.38|82.43|80.23|82.58|80.38|82.43|80.23|0
1644221370000|2022-02-07 08:09:30|82.35|80.15|82.2|80|82.43|80.23|82.2|80|0
1644221380000|2022-02-07 08:09:40|82.35|80.15|82.54|80.34|82.54|80.34|82.35|80.15|0
1644221390000|2022-02-07 08:09:50|82.58|80.38|82.73|80.53|82.84|80.64|82.58|80.38|0
1644221400000|2022-02-07 08:10:00|82.84|80.64|83.14|80.94|83.14|80.94|82.84|80.64|0
1644221410000|2022-02-07 08:10:10|83.18|80.98|83.1|80.9|83.29|81.09|83.1|80.9|0
1644221420000|2022-02-07 08:10:20|83.14|80.94|82.88|80.68|83.14|80.94|82.88|80.68|0
1644221430000|2022-02-07 08:10:30|83.1|80.9|83.33|81.13|83.33|81.13|82.99|80.79|0
1644221440000|2022-02-07 08:10:40|83.22|81.02|83.26|81.06|83.26|81.06|83.22|81.02|0
1644221450000|2022-02-07 08:10:50|83.41|81.21|83.59|81.39|83.63|81.43|83.41|81.21|0
1644221460000|2022-02-07 08:11:00|83.56|81.36|83.56|81.36|83.63|81.43|83.56|81.36|0
1644221470000|2022-02-07 08:11:10|83.26|81.06|83.18|80.98|83.26|81.06|83.18|80.98|0
1644221480000|2022-02-07 08:11:20|83.26|81.06|83.18|80.98|83.33|81.13|83.07|80.87|0
1644221490000|2022-02-07 08:11:30|83.1|80.9|82.99|80.79|83.18|80.98|82.99|80.79|0
1644221500000|2022-02-07 08:11:40|83.03|80.83|83.22|81.02|83.33|81.13|83.03|80.83|0
1644221510000|2022-02-07 08:11:50|83.14|80.94|83.22|81.02|83.29|81.09|83.14|80.94|0
1644221520000|2022-02-07 08:12:00|83.18|80.98|83.56|81.36|83.56|81.36|83.18|80.98|0
1644221530000|2022-02-07 08:12:10|83.52|81.32|83.79|81.59|83.79|81.59|83.52|81.32|0
1644221540000|2022-02-07 08:12:20|83.52|81.32|84.01|81.81|84.01|81.81|83.52|81.32|0
1644221550000|2022-02-07 08:12:30|84.17|81.97|84.2|82|84.32|82.12|84.17|81.97|0
1644221560000|2022-02-07 08:12:40|84.32|82.12|84.32|82.12|84.32|82.12|84.17|81.97|0
1644221570000|2022-02-07 08:12:50|84.39|82.19|84.24|82.04|84.47|82.27|84.24|82.04|0
1644221580000|2022-02-07 08:13:00|84.17|81.97|84.09|81.89|84.24|82.04|84.09|81.89|0
1644221590000|2022-02-07 08:13:10|84.17|81.97|83.86|81.66|84.17|81.97|83.86|81.66|0
1644221600000|2022-02-07 08:13:20|83.78|81.58|83.63|81.43|83.78|81.58|83.56|81.36|0
1644221610000|2022-02-07 08:13:30|83.37|81.17|83.25|81.05|83.37|81.17|83.25|81.05|0
1644221620000|2022-02-07 08:13:40|83.06|80.86|83.18|80.98|83.18|80.98|83.06|80.86|0
1644221630000|2022-02-07 08:13:50|83.03|80.83|82.95|80.75|83.03|80.83|82.91|80.71|0
1644221640000|2022-02-07 08:14:00|82.88|80.68|82.88|80.68|82.88|80.68|82.84|80.64|0
1644221650000|2022-02-07 08:14:10|82.84|80.64|82.8|80.6|82.84|80.64|82.8|80.6|0
1644221660000|2022-02-07 08:14:20|82.43|80.23|82.61|80.41|82.61|80.41|82.43|80.23|0
1644221670000|2022-02-07 08:14:30|82.65|80.45|82.35|80.15|82.73|80.53|82.35|80.15|0
1644221680000|2022-02-07 08:14:40|82.43|80.23|82.58|80.38|82.61|80.41|82.43|80.23|0
1644221690000|2022-02-07 08:14:50|82.5|80.3|82.28|80.08|82.5|80.3|82.28|80.08|0
1644221700000|2022-02-07 08:15:00|82.31|80.11|82.39|80.19|82.39|80.19|82.13|79.93|0
1644221710000|2022-02-07 08:15:10|82.43|80.23|81.98|79.78|82.43|80.23|81.98|79.78|0
1644221720000|2022-02-07 08:15:20|81.9|79.7|82.13|79.93|82.13|79.93|81.9|79.7|0
1644221730000|2022-02-07 08:15:30|82.01|79.81|81.75|79.55|82.01|79.81|81.6|79.4|0
1644221740000|2022-02-07 08:15:40|81.9|79.7|81.6|79.4|81.9|79.7|81.45|79.25|0
1644221750000|2022-02-07 08:15:50|81.68|79.48|81.3|79.1|81.68|79.48|81.3|79.1|0
1644221760000|2022-02-07 08:16:00|81.34|79.14|81.23|79.03|81.41|79.21|81.23|79.03|0
1644221770000|2022-02-07 08:16:10|81.19|78.99|80.93|78.73|81.19|78.99|80.93|78.73|0
1644221780000|2022-02-07 08:16:20|80.86|78.66|80.93|78.73|80.93|78.73|80.86|78.66|0
1644221790000|2022-02-07 08:16:30|80.86|78.66|80.75|78.55|80.93|78.73|80.75|78.55|0
1644221800000|2022-02-07 08:16:40|80.79|78.59|80.53|78.33|80.79|78.59|80.42|78.22|0
1644221810000|2022-02-07 08:16:50|80.64|78.44|80.67|78.47|80.75|78.55|80.64|78.44|0
1644221820000|2022-02-07 08:17:00|80.75|78.55|80.93|78.73|80.97|78.77|80.75|78.55|0
1644221830000|2022-02-07 08:17:10|80.97|78.77|80.64|78.44|80.97|78.77|80.64|78.44|0
1644221840000|2022-02-07 08:17:20|80.42|78.22|80.56|78.36|80.56|78.36|80.42|78.22|0
1644221850000|2022-02-07 08:17:30|80.67|78.47|80.34|78.14|80.67|78.47|80.34|78.14|0
1644221860000|2022-02-07 08:17:40|80.19|77.99|80.12|77.92|80.19|77.99|80.12|77.92|0
1644221870000|2022-02-07 08:17:50|79.86|77.66|79.97|77.77|79.97|77.77|79.72|77.52|0
1644221880000|2022-02-07 08:18:00|80.05|77.85|79.86|77.66|80.05|77.85|79.86|77.66|0
1644221890000|2022-02-07 08:18:10|79.79|77.59|80.01|77.81|80.01|77.81|79.79|77.59|0
1644221900000|2022-02-07 08:18:20|79.94|77.74|79.68|77.48|79.94|77.74|79.68|77.48|0
1644221910000|2022-02-07 08:18:30|79.75|77.55|79.68|77.48|79.83|77.63|79.68|77.48|0
1644221920000|2022-02-07 08:18:40|79.75|77.55|79.68|77.48|79.75|77.55|79.57|77.37|0
1644221930000|2022-02-07 08:18:50|79.53|77.33|79.61|77.41|79.64|77.44|79.53|77.33|0
1644221940000|2022-02-07 08:19:00|79.53|77.33|79.31|77.11|79.53|77.33|79.31|77.11|0
1644221950000|2022-02-07 08:19:10|79.35|77.15|79.61|77.41|79.61|77.41|79.35|77.15|0
1644221960000|2022-02-07 08:19:20|79.39|77.19|79.24|77.04|79.39|77.19|79.2|77|0
1644221970000|2022-02-07 08:19:30|79.46|77.26|79.39|77.19|79.46|77.26|79.39|77.19|0
1644221980000|2022-02-07 08:19:40|79.35|77.15|79.31|77.11|79.39|77.19|79.31|77.11|0
1644221990000|2022-02-07 08:19:50|79.39|77.19|79.28|77.08|79.39|77.19|79.17|76.97|0
1644222000000|2022-02-07 08:20:00|79.06|76.86|79.1|76.9|79.1|76.9|79.02|76.82|0
1644222010000|2022-02-07 08:20:10|79.02|76.82|78.91|76.71|79.02|76.82|78.91|76.71|0
1644222020000|2022-02-07 08:20:20|78.98|76.78|79.1|76.9|79.17|76.97|78.98|76.78|0
1644222030000|2022-02-07 08:20:30|79.24|77.04|79.53|77.33|79.53|77.33|79.24|77.04|0
1644222040000|2022-02-07 08:20:40|79.61|77.41|79.61|77.41|79.61|77.41|79.61|77.41|0
1644222050000|2022-02-07 08:20:50|79.68|77.48|79.75|77.55|79.75|77.55|79.68|77.48|0
1644222060000|2022-02-07 08:21:00|79.64|77.44|79.83|77.63|79.83|77.63|79.64|77.44|0
1644222070000|2022-02-07 08:21:10|79.71|77.51|79.53|77.33|79.71|77.51|79.53|77.33|0
1644222080000|2022-02-07 08:21:20|79.49|77.29|79.49|77.29|79.49|77.29|79.46|77.26|0
1644222090000|2022-02-07 08:21:30|79.42|77.22|79.46|77.26|79.46|77.26|79.42|77.22|0
1644222100000|2022-02-07 08:21:40|79.39|77.19|79.35|77.15|79.39|77.19|79.31|77.11|0
1644222110000|2022-02-07 08:21:50|79.31|77.11|78.98|76.78|79.31|77.11|78.98|76.78|0
1644222120000|2022-02-07 08:22:00|79.09|76.89|79.39|77.19|79.39|77.19|79.09|76.89|0
1644222130000|2022-02-07 08:22:10|79.49|77.29|79.46|77.26|79.53|77.33|79.46|77.26|0
1644222140000|2022-02-07 08:22:20|79.53|77.33|79.53|77.33|79.61|77.41|79.53|77.33|0
1644222150000|2022-02-07 08:22:30|79.39|77.19|79.42|77.22|79.46|77.26|79.39|77.19|0
1644222160000|2022-02-07 08:22:40|79.39|77.19|79.61|77.41|79.61|77.41|79.39|77.19|0
1644222170000|2022-02-07 08:22:50|79.46|77.26|79.31|77.11|79.46|77.26|79.31|77.11|0
1644222180000|2022-02-07 08:23:00|79.35|77.15|79.31|77.11|79.35|77.15|79.27|77.07|0
1644222190000|2022-02-07 08:23:10|79.39|77.19|79.39|77.19|79.39|77.19|79.27|77.07|0
1644222200000|2022-02-07 08:23:20|79.46|77.26|79.42|77.22|79.46|77.26|79.39|77.19|0
1644222210000|2022-02-07 08:23:30|79.46|77.26|79.46|77.26|79.46|77.26|79.42|77.22|0
1644222220000|2022-02-07 08:23:40|79.57|77.37|79.17|76.97|79.57|77.37|79.17|76.97|0
1644222230000|2022-02-07 08:23:50|79.24|77.04|79.17|76.97|79.27|77.07|79.17|76.97|0
1644222240000|2022-02-07 08:24:00|79.02|76.82|79.02|76.82|79.06|76.86|79.02|76.82|0
1644222250000|2022-02-07 08:24:10|79.06|76.86|78.66|76.46|79.06|76.86|78.66|76.46|0
1644222260000|2022-02-07 08:24:20|78.58|76.38|78.33|76.13|78.58|76.38|78.33|76.13|0
1644222270000|2022-02-07 08:24:30|78.15|75.95|78.18|75.98|78.18|75.98|78.15|75.95|0
1644222280000|2022-02-07 08:24:40|78.11|75.91|78.08|75.88|78.11|75.91|78.08|75.88|0
1644222290000|2022-02-07 08:24:50|78.04|75.84|77.86|75.66|78.04|75.84|77.86|75.66|0
1644222300000|2022-02-07 08:25:00|77.9|75.7|77.75|75.55|77.9|75.7|77.72|75.52|0
1644222310000|2022-02-07 08:25:10|77.5|75.3|77.72|75.52|77.72|75.52|77.36|75.16|0
1644222320000|2022-02-07 08:25:20|77.68|75.48|77.79|75.59|77.79|75.59|77.61|75.41|0
1644222330000|2022-02-07 08:25:30|77.57|75.37|79.24|77.04|79.24|77.04|75.98|73.78|0
1644222340000|2022-02-07 08:25:40|79.27|77.07|79.16|76.96|79.53|77.33|79.16|76.96|0
1644222350000|2022-02-07 08:25:50|79.2|77|79.13|76.93|79.2|77|78.91|76.71|0
1644222360000|2022-02-07 08:26:00|79.06|76.86|79.27|77.07|79.27|77.07|79.06|76.86|0
1644222370000|2022-02-07 08:26:10|79.35|77.15|79.45|77.25|79.45|77.25|79.27|77.07|0
1644222380000|2022-02-07 08:26:20|79.49|77.29|79.56|77.36|79.6|77.4|79.49|77.29|0
1644222390000|2022-02-07 08:26:30|79.64|77.44|79.56|77.36|79.64|77.44|79.49|77.29|0
1644222410000|2022-02-07 08:26:50|79.6|77.4|79.67|77.47|79.71|77.51|79.56|77.36|0
1644222420000|2022-02-07 08:27:00|79.64|77.44|79.35|77.15|79.64|77.44|79.35|77.15|0
1644222430000|2022-02-07 08:27:10|79.24|77.04|79.31|77.11|79.31|77.11|79.13|76.93|0
1644222440000|2022-02-07 08:27:20|79.49|77.29|79.16|76.96|79.49|77.29|79.16|76.96|0
1644222450000|2022-02-07 08:27:30|79.13|76.93|78.91|76.71|79.13|76.93|78.91|76.71|0
1644222460000|2022-02-07 08:27:40|78.84|76.64|78.91|76.71|78.91|76.71|78.84|76.64|0
1644222470000|2022-02-07 08:27:50|78.77|76.57|79.02|76.82|79.06|76.86|78.77|76.57|0
1644222480000|2022-02-07 08:28:00|78.98|76.78|78.62|76.42|78.98|76.78|78.62|76.42|0
1644222490000|2022-02-07 08:28:10|78.55|76.35|78.4|76.2|78.55|76.35|78.4|76.2|0
1644222500000|2022-02-07 08:28:20|78.73|76.53|78.58|76.38|78.73|76.53|78.58|76.38|0
1644222510000|2022-02-07 08:28:30|78.55|76.35|78.33|76.13|78.62|76.42|78.33|76.13|0
1644222520000|2022-02-07 08:28:40|78.37|76.17|78.26|76.06|78.4|76.2|78.26|76.06|0
1644222530000|2022-02-07 08:28:50|78.33|76.13|78.26|76.06|78.4|76.2|78.26|76.06|0
1644222540000|2022-02-07 08:29:00|78.33|76.13|78.33|76.13|78.55|76.35|78.33|76.13|0
1644222550000|2022-02-07 08:29:10|78.4|76.2|78.29|76.09|78.4|76.2|78.29|76.09|0
1644222560000|2022-02-07 08:29:20|78.33|76.13|78.19|75.99|78.33|76.13|78.19|75.99|0
1644222570000|2022-02-07 08:29:30|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1644222580000|2022-02-07 08:29:40|78.26|76.06|78.48|76.28|78.48|76.28|78.26|76.06|0
1644222590000|2022-02-07 08:29:50|78.58|76.38|78.58|76.38|78.58|76.38|78.48|76.28|0
1644222600000|2022-02-07 08:30:00|78.62|76.42|78.48|76.28|78.62|76.42|78.44|76.24|0
1644222610000|2022-02-07 08:30:10|78.26|76.06|78.69|76.49|78.69|76.49|78.26|76.06|0
1644222620000|2022-02-07 08:30:20|78.84|76.64|78.76|76.56|78.98|76.78|78.76|76.56|0
1644222630000|2022-02-07 08:30:30|78.8|76.6|78.8|76.6|78.91|76.71|78.76|76.56|0
1644222640000|2022-02-07 08:30:40|78.69|76.49|78.69|76.49|78.76|76.56|78.69|76.49|0
1644222650000|2022-02-07 08:30:50|78.65|76.45|79.02|76.82|79.02|76.82|78.65|76.45|0
1644222660000|2022-02-07 08:31:00|78.91|76.71|78.84|76.64|78.94|76.74|78.73|76.53|0
1644222670000|2022-02-07 08:31:10|78.87|76.67|79.05|76.85|79.2|77|78.87|76.67|0
1644222680000|2022-02-07 08:31:20|79.2|77|79.2|77|79.27|77.07|79.2|77|0
1644222690000|2022-02-07 08:31:30|79.13|76.93|78.84|76.64|79.13|76.93|78.76|76.56|0
1644222700000|2022-02-07 08:31:40|79.02|76.82|78.98|76.78|79.02|76.82|78.94|76.74|0
1644222710000|2022-02-07 08:31:50|78.87|76.67|78.69|76.49|78.91|76.71|78.69|76.49|0
1644222720000|2022-02-07 08:32:00|78.65|76.45|78.69|76.49|78.69|76.49|78.62|76.42|0
1644222730000|2022-02-07 08:32:10|78.58|76.38|78.55|76.35|78.58|76.38|78.55|76.35|0
1644222740000|2022-02-07 08:32:20|78.47|76.27|78.4|76.2|78.47|76.27|78.4|76.2|0
1644222750000|2022-02-07 08:32:30|78.37|76.17|78.76|76.56|78.91|76.71|78.37|76.17|0
1644222760000|2022-02-07 08:32:40|78.69|76.49|78.69|76.49|78.69|76.49|78.62|76.42|0
1644222770000|2022-02-07 08:32:50|78.62|76.42|78.65|76.45|78.65|76.45|78.62|76.42|0
1644222780000|2022-02-07 08:33:00|78.94|76.74|78.98|76.78|78.98|76.78|78.91|76.71|0
1644222790000|2022-02-07 08:33:10|78.91|76.71|79.02|76.82|79.09|76.89|78.91|76.71|0
1644222800000|2022-02-07 08:33:20|78.98|76.78|78.26|76.06|78.98|76.78|78.26|76.06|0
1644222810000|2022-02-07 08:33:30|78.19|75.99|78.29|76.09|78.33|76.13|78.15|75.95|0
1644222820000|2022-02-07 08:33:40|78.19|75.99|78.19|75.99|78.19|75.99|78.11|75.91|0
1644222830000|2022-02-07 08:33:50|78.11|75.91|77.97|75.77|78.11|75.91|77.97|75.77|0
1644222840000|2022-02-07 08:34:00|78.04|75.84|78.62|76.42|78.62|76.42|78.04|75.84|0
1644222850000|2022-02-07 08:34:10|78.36|76.16|78.73|76.53|78.76|76.56|78.36|76.16|0
1644222860000|2022-02-07 08:34:20|78.76|76.56|78.62|76.42|78.76|76.56|78.58|76.38|0
1644222870000|2022-02-07 08:34:30|78.58|76.38|78.55|76.35|78.58|76.38|78.55|76.35|0
1644222880000|2022-02-07 08:34:40|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1644222890000|2022-02-07 08:34:50|78.55|76.35|78.4|76.2|78.65|76.45|78.4|76.2|0
1644222900000|2022-02-07 08:35:00|78.26|76.06|77.9|75.7|78.26|76.06|77.9|75.7|0
1644222910000|2022-02-07 08:35:10|78.04|75.84|78.62|76.42|78.62|76.42|78.04|75.84|0
1644222920000|2022-02-07 08:35:20|78.87|76.67|78.83|76.63|78.87|76.67|78.83|76.63|0
1644222930000|2022-02-07 08:35:30|78.91|76.71|78.98|76.78|78.98|76.78|78.91|76.71|0
1644222940000|2022-02-07 08:35:40|79.27|77.07|79.12|76.92|79.27|77.07|79.09|76.89|0
1644222950000|2022-02-07 08:35:50|79.16|76.96|79.56|77.36|79.56|77.36|79.16|76.96|0
1644222960000|2022-02-07 08:36:00|79.34|77.14|79.41|77.21|79.41|77.21|79.34|77.14|0
1644222970000|2022-02-07 08:36:10|79.49|77.29|79.6|77.4|79.63|77.43|79.49|77.29|0
1644222980000|2022-02-07 08:36:20|79.71|77.51|79.67|77.47|79.78|77.58|79.67|77.47|0
1644222990000|2022-02-07 08:36:30|79.56|77.36|79.56|77.36|79.56|77.36|79.41|77.21|0
1644223000000|2022-02-07 08:36:40|79.49|77.29|79.6|77.4|79.71|77.51|79.49|77.29|0
1644223010000|2022-02-07 08:36:50|79.52|77.32|79.3|77.1|79.52|77.32|79.3|77.1|0
1644223020000|2022-02-07 08:37:00|79.41|77.21|79.49|77.29|79.49|77.29|79.38|77.18|0
1644223030000|2022-02-07 08:37:10|79.67|77.47|79.96|77.76|79.96|77.76|79.67|77.47|0
1644223040000|2022-02-07 08:37:20|80|77.8|80|77.8|80.07|77.87|80|77.8|0
1644223050000|2022-02-07 08:37:30|80.07|77.87|79.85|77.65|80.07|77.87|79.85|77.65|0
1644223060000|2022-02-07 08:37:40|79.78|77.58|79.74|77.54|79.85|77.65|79.74|77.54|0
1644223070000|2022-02-07 08:37:50|79.71|77.51|79.71|77.51|79.71|77.51|79.67|77.47|0
1644223080000|2022-02-07 08:38:00|79.85|77.65|80.07|77.87|80.07|77.87|79.78|77.58|0
1644223090000|2022-02-07 08:38:10|80.14|77.94|80.14|77.94|80.14|77.94|80.14|77.94|0
1644223100000|2022-02-07 08:38:20|80.07|77.87|80.22|78.02|80.22|78.02|80|77.8|0
1644223110000|2022-02-07 08:38:30|80.44|78.24|80.14|77.94|80.44|78.24|80.14|77.94|0
1644223120000|2022-02-07 08:38:40|80.18|77.98|80.14|77.94|80.18|77.98|80.07|77.87|0
1644223130000|2022-02-07 08:38:50|79.78|77.58|79.45|77.25|79.85|77.65|79.45|77.25|0
1644223140000|2022-02-07 08:39:00|79.56|77.36|79.59|77.39|79.59|77.39|79.56|77.36|0
1644223150000|2022-02-07 08:39:10|79.78|77.58|79.63|77.43|79.78|77.58|79.56|77.36|0
1644223160000|2022-02-07 08:39:20|79.56|77.36|79.56|77.36|79.56|77.36|79.52|77.32|0
1644223170000|2022-02-07 08:39:30|79.45|77.25|79.78|77.58|79.78|77.58|79.45|77.25|0
1644223180000|2022-02-07 08:39:40|79.85|77.65|79.85|77.65|79.96|77.76|79.85|77.65|0
1644223190000|2022-02-07 08:39:50|79.92|77.72|79.85|77.65|79.92|77.72|79.81|77.61|0
1644223200000|2022-02-07 08:40:00|79.67|77.47|79.7|77.5|79.7|77.5|79.67|77.47|0
1644223210000|2022-02-07 08:40:10|79.78|77.58|80.29|78.09|80.29|78.09|79.78|77.58|0
1644223220000|2022-02-07 08:40:20|80.36|78.16|80.36|78.16|80.36|78.16|80.29|78.09|0
1644223230000|2022-02-07 08:40:30|80.44|78.24|80.36|78.16|80.44|78.24|80.36|78.16|0
1644223240000|2022-02-07 08:40:40|80.4|78.2|80.32|78.12|80.4|78.2|80.32|78.12|0
1644223250000|2022-02-07 08:40:50|80.22|78.02|80.14|77.94|80.25|78.05|80.14|77.94|0
1644223260000|2022-02-07 08:41:00|80.22|78.02|79.85|77.65|80.22|78.02|79.85|77.65|0
1644223270000|2022-02-07 08:41:10|79.74|77.54|79.78|77.58|79.78|77.58|79.67|77.47|0
1644223280000|2022-02-07 08:41:20|79.81|77.61|79.85|77.65|80|77.8|79.81|77.61|0
1644223290000|2022-02-07 08:41:30|79.92|77.72|80.22|78.02|80.22|78.02|79.92|77.72|0
1644223300000|2022-02-07 08:41:40|80.14|77.94|80.18|77.98|80.18|77.98|80.1|77.9|0
1644223310000|2022-02-07 08:41:50|80.14|77.94|80.25|78.05|80.25|78.05|80.14|77.94|0
1644223320000|2022-02-07 08:42:00|80.22|78.02|80.14|77.94|80.22|78.02|79.92|77.72|0
1644223330000|2022-02-07 08:42:10|80|77.8|80.14|77.94|80.14|77.94|80|77.8|0
1644223340000|2022-02-07 08:42:20|80.18|77.98|80.18|77.98|80.18|77.98|80.18|77.98|0
1644223350000|2022-02-07 08:42:30|80.22|78.02|80.44|78.24|80.44|78.24|80.22|78.02|0
1644223360000|2022-02-07 08:42:40|80.4|78.2|80.44|78.24|80.44|78.24|80.4|78.2|0
1644223370000|2022-02-07 08:42:50|80.29|78.09|80.36|78.16|80.36|78.16|80.29|78.09|0
1644223380000|2022-02-07 08:43:00|80.32|78.12|80.29|78.09|80.32|78.12|80.22|78.02|0
1644223390000|2022-02-07 08:43:10|80.07|77.87|80|77.8|80.07|77.87|79.96|77.76|0
1644223400000|2022-02-07 08:43:20|79.92|77.72|80.07|77.87|80.1|77.9|79.92|77.72|0
1644223410000|2022-02-07 08:43:30|80|77.8|79.96|77.76|80|77.8|79.92|77.72|0
1644223420000|2022-02-07 08:43:40|80|77.8|80.07|77.87|80.07|77.87|80|77.8|0
1644223430000|2022-02-07 08:43:50|80|77.8|80.03|77.83|80.07|77.87|80|77.8|0
1644223440000|2022-02-07 08:44:00|80|77.8|80.07|77.87|80.14|77.94|80|77.8|0
1644223450000|2022-02-07 08:44:10|80.03|77.83|79.96|77.76|80.03|77.83|79.96|77.76|0
1644223460000|2022-02-07 08:44:20|80.07|77.87|79.78|77.58|80.07|77.87|79.78|77.58|0
1644223470000|2022-02-07 08:44:30|79.85|77.65|79.74|77.54|79.85|77.65|79.7|77.5|0
1644223480000|2022-02-07 08:44:40|79.7|77.5|79.92|77.72|79.96|77.76|79.7|77.5|0
1644223490000|2022-02-07 08:44:50|79.99|77.79|79.85|77.65|79.99|77.79|79.85|77.65|0
1644223500000|2022-02-07 08:45:00|79.88|77.68|80.07|77.87|80.07|77.87|79.78|77.58|0
1644223510000|2022-02-07 08:45:10|80.21|78.01|80.29|78.09|80.29|78.09|80.18|77.98|0
1644223520000|2022-02-07 08:45:20|80.43|78.23|80.58|78.38|80.58|78.38|80.43|78.23|0
1644223530000|2022-02-07 08:45:30|80.54|78.34|80.65|78.45|80.73|78.53|80.54|78.34|0
1644223540000|2022-02-07 08:45:40|80.58|78.38|80.73|78.53|80.73|78.53|80.58|78.38|0
1644223550000|2022-02-07 08:45:50|81.02|78.82|81.1|78.9|81.1|78.9|81.02|78.82|0
1644223560000|2022-02-07 08:46:00|80.98|78.78|81.1|78.9|81.17|78.97|80.98|78.78|0
1644223570000|2022-02-07 08:46:10|81.17|78.97|81.17|78.97|81.17|78.97|81.17|78.97|0
1644223580000|2022-02-07 08:46:20|80.95|78.75|80.95|78.75|81.02|78.82|80.95|78.75|0
1644223590000|2022-02-07 08:46:30|80.8|78.6|80.8|78.6|80.8|78.6|80.73|78.53|0
1644223600000|2022-02-07 08:46:40|80.84|78.64|80.69|78.49|80.84|78.64|80.65|78.45|0
1644223610000|2022-02-07 08:46:50|80.73|78.53|80.87|78.67|80.87|78.67|80.73|78.53|0
1644223620000|2022-02-07 08:47:00|80.8|78.6|80.87|78.67|80.91|78.71|80.8|78.6|0
1644223630000|2022-02-07 08:47:10|80.84|78.64|80.8|78.6|81.02|78.82|80.8|78.6|0
1644223640000|2022-02-07 08:47:20|80.84|78.64|80.84|78.64|80.84|78.64|80.84|78.64|0
1644223650000|2022-02-07 08:47:30|80.87|78.67|80.98|78.78|81.02|78.82|80.87|78.67|0
1644223660000|2022-02-07 08:47:40|80.95|78.75|80.91|78.71|80.95|78.75|80.91|78.71|0
1644223670000|2022-02-07 08:47:50|80.87|78.67|81.24|79.04|81.24|79.04|80.87|78.67|0
1644223680000|2022-02-07 08:48:00|81.13|78.93|81.17|78.97|81.17|78.97|81.1|78.9|0
1644223690000|2022-02-07 08:48:10|81.1|78.9|81.17|78.97|81.17|78.97|81.1|78.9|0
1644223700000|2022-02-07 08:48:20|81.02|78.82|81.1|78.9|81.13|78.93|81.02|78.82|0
1644223710000|2022-02-07 08:48:30|81.17|78.97|81.1|78.9|81.17|78.97|81.06|78.86|0
1644223720000|2022-02-07 08:48:40|81.13|78.93|81.1|78.9|81.13|78.93|81.1|78.9|0
1644223730000|2022-02-07 08:48:50|81.02|78.82|81.02|78.82|81.02|78.82|80.91|78.71|0
1644223740000|2022-02-07 08:49:00|80.95|78.75|80.8|78.6|80.95|78.75|80.8|78.6|0
1644223750000|2022-02-07 08:49:10|80.73|78.53|80.95|78.75|80.95|78.75|80.73|78.53|0
1644223760000|2022-02-07 08:49:20|80.91|78.71|80.91|78.71|80.91|78.71|80.73|78.53|0
1644223770000|2022-02-07 08:49:30|81.02|78.82|80.95|78.75|81.02|78.82|80.95|78.75|0
1644223780000|2022-02-07 08:49:40|80.98|78.78|80.98|78.78|81.02|78.82|80.98|78.78|0
1644223790000|2022-02-07 08:49:50|81.09|78.89|80.95|78.75|81.09|78.89|80.95|78.75|0
1644223800000|2022-02-07 08:50:00|80.91|78.71|81.09|78.89|81.09|78.89|80.91|78.71|0
1644223810000|2022-02-07 08:50:10|80.95|78.75|81.02|78.82|81.02|78.82|80.95|78.75|0
1644223820000|2022-02-07 08:50:20|80.98|78.78|80.91|78.71|81.09|78.89|80.91|78.71|0
1644223830000|2022-02-07 08:50:30|81.02|78.82|81.17|78.97|81.17|78.97|81.02|78.82|0
1644223840000|2022-02-07 08:50:40|81.24|79.04|81.17|78.97|81.24|79.04|81.17|78.97|0
1644223850000|2022-02-07 08:50:50|81.09|78.89|81.13|78.93|81.13|78.93|81.06|78.86|0
1644223860000|2022-02-07 08:51:00|81.2|79|81.06|78.86|81.24|79.04|81.06|78.86|0
1644223870000|2022-02-07 08:51:10|81.09|78.89|81.24|79.04|81.24|79.04|81.09|78.89|0
1644223880000|2022-02-07 08:51:20|81.17|78.97|81.02|78.82|81.17|78.97|80.95|78.75|0
1644223890000|2022-02-07 08:51:30|81.09|78.89|81.17|78.97|81.32|79.12|81.09|78.89|0
1644223900000|2022-02-07 08:51:40|81.13|78.93|81.24|79.04|81.24|79.04|81.13|78.93|0
1644223910000|2022-02-07 08:51:50|81.32|79.12|81.32|79.12|81.32|79.12|81.24|79.04|0
1644223920000|2022-02-07 08:52:00|81.28|79.08|81.76|79.56|81.76|79.56|81.28|79.08|0
1644223930000|2022-02-07 08:52:10|81.69|79.49|81.69|79.49|81.69|79.49|81.65|79.45|0
1644223940000|2022-02-07 08:52:20|81.76|79.56|81.69|79.49|81.83|79.63|81.69|79.49|0
1644223950000|2022-02-07 08:52:30|81.76|79.56|81.83|79.63|81.83|79.63|81.76|79.56|0
1644223960000|2022-02-07 08:52:40|81.91|79.71|82.13|79.93|82.21|80.01|81.91|79.71|0
1644223970000|2022-02-07 08:52:50|82.21|80.01|82.21|80.01|82.21|80.01|82.13|79.93|0
1644223980000|2022-02-07 08:53:00|82.13|79.93|82.28|80.08|82.28|80.08|82.13|79.93|0
1644223990000|2022-02-07 08:53:10|82.21|80.01|82.28|80.08|82.28|80.08|82.21|80.01|0
1644224000000|2022-02-07 08:53:20|82.21|80.01|82.21|80.01|82.21|80.01|82.17|79.97|0
1644224010000|2022-02-07 08:53:30|82.24|80.04|82.13|79.93|82.24|80.04|82.13|79.93|0
1644224020000|2022-02-07 08:53:40|82.06|79.86|82.28|80.08|82.28|80.08|82.06|79.86|0
1644224030000|2022-02-07 08:53:50|82.21|80.01|82.06|79.86|82.21|80.01|81.98|79.78|0
1644224040000|2022-02-07 08:54:00|81.98|79.78|81.98|79.78|82.06|79.86|81.98|79.78|0
1644224050000|2022-02-07 08:54:10|82.06|79.86|82.13|79.93|82.35|80.15|82.06|79.86|0
1644224060000|2022-02-07 08:54:20|82.24|80.04|82.17|79.97|82.24|80.04|82.13|79.93|0
1644224070000|2022-02-07 08:54:30|82.13|79.93|82.28|80.08|82.28|80.08|82.13|79.93|0
1644224080000|2022-02-07 08:54:40|82.24|80.04|82.06|79.86|82.24|80.04|82.06|79.86|0
1644224090000|2022-02-07 08:54:50|82.09|79.89|82.35|80.15|82.35|80.15|82.09|79.89|0
1644224100000|2022-02-07 08:55:00|82.39|80.19|82.43|80.23|82.43|80.23|82.35|80.15|0
1644224110000|2022-02-07 08:55:10|82.32|80.12|82.28|80.08|82.32|80.12|82.24|80.04|0
1644224120000|2022-02-07 08:55:20|82.43|80.23|82.39|80.19|82.43|80.23|82.39|80.19|0
1644224130000|2022-02-07 08:55:30|82.43|80.23|82.35|80.15|82.43|80.23|82.35|80.15|0
1644224140000|2022-02-07 08:55:40|82.43|80.23|82.24|80.04|82.43|80.23|82.24|80.04|0
1644224150000|2022-02-07 08:55:50|82.28|80.08|82.17|79.97|82.28|80.08|82.13|79.93|0
1644224160000|2022-02-07 08:56:00|82.24|80.04|82.24|80.04|82.24|80.04|82.21|80.01|0
1644224170000|2022-02-07 08:56:10|82.2|80|82.13|79.93|82.2|80|82.13|79.93|0
1644224180000|2022-02-07 08:56:20|82.2|80|82.17|79.97|82.2|80|82.17|79.97|0
1644224190000|2022-02-07 08:56:30|82.13|79.93|81.83|79.63|82.13|79.93|81.83|79.63|0
1644224200000|2022-02-07 08:56:40|81.87|79.67|81.79|79.59|81.91|79.71|81.79|79.59|0
1644224210000|2022-02-07 08:56:50|81.83|79.63|81.83|79.63|81.83|79.63|81.83|79.63|0
1644224220000|2022-02-07 08:57:00|81.72|79.52|82.02|79.82|82.02|79.82|81.72|79.52|0
1644224230000|2022-02-07 08:57:10|81.98|79.78|81.79|79.59|81.98|79.78|81.79|79.59|0
1644224240000|2022-02-07 08:57:20|81.83|79.63|81.76|79.56|81.91|79.71|81.76|79.56|0
1644224250000|2022-02-07 08:57:30|81.83|79.63|81.76|79.56|81.91|79.71|81.76|79.56|0
1644224260000|2022-02-07 08:57:40|81.68|79.48|81.76|79.56|81.76|79.56|81.68|79.48|0
1644224270000|2022-02-07 08:57:50|81.72|79.52|81.76|79.56|81.76|79.56|81.72|79.52|0
1644224280000|2022-02-07 08:58:00|81.83|79.63|81.83|79.63|82.02|79.82|81.83|79.63|0
1644224290000|2022-02-07 08:58:10|81.76|79.56|81.76|79.56|81.76|79.56|81.72|79.52|0
1644224300000|2022-02-07 08:58:20|81.87|79.67|81.68|79.48|81.87|79.67|81.68|79.48|0
1644224310000|2022-02-07 08:58:30|81.61|79.41|81.68|79.48|81.68|79.48|81.61|79.41|0
1644224320000|2022-02-07 08:58:40|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1644224330000|2022-02-07 08:58:50|81.72|79.52|81.68|79.48|81.72|79.52|81.61|79.41|0
1644224340000|2022-02-07 08:59:00|81.61|79.41|81.53|79.33|81.61|79.41|81.53|79.33|0
1644224350000|2022-02-07 08:59:10|81.76|79.56|81.68|79.48|81.76|79.56|81.64|79.44|0
1644224360000|2022-02-07 08:59:20|81.83|79.63|81.76|79.56|81.83|79.63|81.76|79.56|0
1644224370000|2022-02-07 08:59:30|81.72|79.52|81.68|79.48|81.72|79.52|81.68|79.48|0
1644224380000|2022-02-07 08:59:40|81.64|79.44|81.61|79.41|81.64|79.44|81.61|79.41|0
1644224390000|2022-02-07 08:59:50|81.64|79.44|81.68|79.48|81.76|79.56|81.64|79.44|0
1644224400000|2022-02-07 09:00:00|81.76|79.56|81.76|79.56|81.76|79.56|81.72|79.52|0
1644224410000|2022-02-07 09:00:10|81.39|79.19|81.31|79.11|81.5|79.3|81.31|79.11|0
1644224420000|2022-02-07 09:00:20|81.24|79.04|81.27|79.07|81.27|79.07|81.16|78.96|0
1644224430000|2022-02-07 09:00:30|81.35|79.15|81.79|79.59|81.79|79.59|81.35|79.15|0
1644224440000|2022-02-07 09:00:40|81.83|79.63|82.24|80.04|82.24|80.04|81.83|79.63|0
1644224450000|2022-02-07 09:00:50|82.28|80.08|82.8|80.6|82.8|80.6|82.28|80.08|0
1644224460000|2022-02-07 09:01:00|82.88|80.68|83.03|80.83|83.1|80.9|82.88|80.68|0
1644224470000|2022-02-07 09:01:10|83.14|80.94|83.14|80.94|83.18|80.98|83.1|80.9|0
1644224480000|2022-02-07 09:01:20|83.44|81.24|83.51|81.31|83.55|81.35|83.44|81.24|0
1644224490000|2022-02-07 09:01:30|83.4|81.2|83.18|80.98|83.44|81.24|83.18|80.98|0
1644224500000|2022-02-07 09:01:40|83.1|80.9|83.03|80.83|83.1|80.9|83.03|80.83|0
1644224510000|2022-02-07 09:01:50|83.06|80.86|83.18|80.98|83.18|80.98|82.99|80.79|0
1644224520000|2022-02-07 09:02:00|83.21|81.01|82.88|80.68|83.21|81.01|82.88|80.68|0
1644224530000|2022-02-07 09:02:10|82.65|80.45|82.65|80.45|82.73|80.53|82.65|80.45|0
1644224540000|2022-02-07 09:02:20|82.58|80.38|82.58|80.38|82.58|80.38|82.43|80.23|0
1644224550000|2022-02-07 09:02:30|82.5|80.3|82.58|80.38|82.58|80.38|82.5|80.3|0
1644224560000|2022-02-07 09:02:40|82.73|80.53|82.8|80.6|82.8|80.6|82.73|80.53|0
1644224570000|2022-02-07 09:02:50|83.06|80.86|83.06|80.86|83.06|80.86|82.95|80.75|0
1644224580000|2022-02-07 09:03:00|83.03|80.83|83.06|80.86|83.1|80.9|83.03|80.83|0
1644224590000|2022-02-07 09:03:10|82.99|80.79|82.95|80.75|83.02|80.82|82.95|80.75|0
1644224600000|2022-02-07 09:03:20|82.76|80.56|82.65|80.45|82.76|80.56|82.58|80.38|0
1644224610000|2022-02-07 09:03:30|82.58|80.38|82.65|80.45|82.65|80.45|82.5|80.3|0
1644224620000|2022-02-07 09:03:40|82.5|80.3|82.43|80.23|82.54|80.34|82.43|80.23|0
1644224630000|2022-02-07 09:03:50|82.54|80.34|82.5|80.3|82.54|80.34|82.5|80.3|0
1644224640000|2022-02-07 09:04:00|82.43|80.23|82.39|80.19|82.43|80.23|82.39|80.19|0
1644224650000|2022-02-07 09:04:10|82.43|80.23|82.43|80.23|82.43|80.23|82.35|80.15|0
1644224660000|2022-02-07 09:04:20|82.54|80.34|82.5|80.3|82.54|80.34|82.46|80.26|0
1644224670000|2022-02-07 09:04:30|82.46|80.26|82.46|80.26|82.5|80.3|82.46|80.26|0
1644224680000|2022-02-07 09:04:40|82.72|80.52|82.76|80.56|82.84|80.64|82.72|80.52|0
1644224690000|2022-02-07 09:04:50|82.72|80.52|82.69|80.49|82.72|80.52|82.65|80.45|0
1644224700000|2022-02-07 09:05:00|82.65|80.45|82.5|80.3|82.65|80.45|82.5|80.3|0
1644224710000|2022-02-07 09:05:10|82.43|80.23|82.28|80.08|82.5|80.3|82.28|80.08|0
1644224720000|2022-02-07 09:05:20|82.31|80.11|82.28|80.08|82.31|80.11|82.28|80.08|0
1644224730000|2022-02-07 09:05:30|82.2|80|82.24|80.04|82.24|80.04|82.2|80|0
1644224740000|2022-02-07 09:05:40|82.28|80.08|82.2|80|82.28|80.08|82.2|80|0
1644224750000|2022-02-07 09:05:50|82.24|80.04|82.28|80.08|82.28|80.08|82.24|80.04|0
1644224760000|2022-02-07 09:06:00|82.2|80|82.28|80.08|82.35|80.15|82.2|80|0
1644224770000|2022-02-07 09:06:10|82.76|80.56|82.57|80.37|82.76|80.56|82.46|80.26|0
1644224780000|2022-02-07 09:06:20|82.68|80.48|82.61|80.41|82.68|80.48|82.57|80.37|0
1644224790000|2022-02-07 09:06:30|82.57|80.37|82.65|80.45|82.65|80.45|82.57|80.37|0
1644224800000|2022-02-07 09:06:40|82.39|80.19|82.57|80.37|82.57|80.37|82.39|80.19|0
1644224810000|2022-02-07 09:06:50|82.65|80.45|82.57|80.37|82.65|80.45|82.57|80.37|0
1644224820000|2022-02-07 09:07:00|82.53|80.33|82.42|80.22|82.53|80.33|82.42|80.22|0
1644224830000|2022-02-07 09:07:10|82.35|80.15|82.46|80.26|82.46|80.26|82.35|80.15|0
1644224840000|2022-02-07 09:07:20|82.57|80.37|82.61|80.41|82.61|80.41|82.57|80.37|0
1644224850000|2022-02-07 09:07:30|82.72|80.52|82.72|80.52|82.76|80.56|82.72|80.52|0
1644224860000|2022-02-07 09:07:40|82.95|80.75|82.87|80.67|82.95|80.75|82.87|80.67|0
1644224870000|2022-02-07 09:07:50|82.95|80.75|82.87|80.67|82.95|80.75|82.87|80.67|0
1644224880000|2022-02-07 09:08:00|82.95|80.75|82.87|80.67|82.95|80.75|82.87|80.67|0
1644224890000|2022-02-07 09:08:10|82.91|80.71|82.95|80.75|83.02|80.82|82.87|80.67|0
1644224900000|2022-02-07 09:08:20|83.02|80.82|83.02|80.82|83.32|81.12|83.02|80.82|0
1644224910000|2022-02-07 09:08:30|83.1|80.9|83.02|80.82|83.17|80.97|83.02|80.82|0
1644224920000|2022-02-07 09:08:40|82.98|80.78|82.72|80.52|82.98|80.78|82.72|80.52|0
1644224930000|2022-02-07 09:08:50|82.61|80.41|82.61|80.41|82.65|80.45|82.61|80.41|0
1644224940000|2022-02-07 09:09:00|82.57|80.37|82.35|80.15|82.57|80.37|82.35|80.15|0
1644224950000|2022-02-07 09:09:10|82.42|80.22|82.38|80.18|82.42|80.22|82.38|80.18|0
1644224960000|2022-02-07 09:09:20|82.27|80.07|82.24|80.04|82.35|80.15|82.24|80.04|0
1644224970000|2022-02-07 09:09:30|82.2|80|82.16|79.96|82.2|80|82.05|79.85|0
1644224980000|2022-02-07 09:09:40|82.12|79.92|82.12|79.92|82.2|80|82.12|79.92|0
1644224990000|2022-02-07 09:09:50|82.09|79.89|82.05|79.85|82.12|79.92|82.05|79.85|0
1644225000000|2022-02-07 09:10:00|82.12|79.92|81.9|79.7|82.12|79.92|81.9|79.7|0
1644225010000|2022-02-07 09:10:10|81.94|79.74|81.75|79.55|81.94|79.74|81.75|79.55|0
1644225020000|2022-02-07 09:10:20|81.9|79.7|82.12|79.92|82.12|79.92|81.9|79.7|0
1644225030000|2022-02-07 09:10:30|82.09|79.89|82.12|79.92|82.12|79.92|82.09|79.89|0
1644225040000|2022-02-07 09:10:40|82.2|80|82.27|80.07|82.5|80.3|82.12|79.92|0
1644225050000|2022-02-07 09:10:50|82.35|80.15|82.05|79.85|82.35|80.15|82.05|79.85|0
1644225060000|2022-02-07 09:11:00|81.9|79.7|81.83|79.63|81.9|79.7|81.83|79.63|0
1644225070000|2022-02-07 09:11:10|81.79|79.59|81.6|79.4|81.79|79.59|81.6|79.4|0
1644225080000|2022-02-07 09:11:20|81.53|79.33|81.34|79.14|81.53|79.33|81.34|79.14|0
1644225090000|2022-02-07 09:11:30|81.38|79.18|81.57|79.37|81.57|79.37|81.38|79.18|0
1644225100000|2022-02-07 09:11:40|81.6|79.4|81.64|79.44|81.64|79.44|81.53|79.33|0
1644225110000|2022-02-07 09:11:50|81.46|79.26|81.38|79.18|81.46|79.26|81.38|79.18|0
1644225120000|2022-02-07 09:12:00|81.34|79.14|81.16|78.96|81.34|79.14|81.16|78.96|0
1644225130000|2022-02-07 09:12:10|80.86|78.66|80.64|78.44|80.86|78.66|80.57|78.37|0
1644225140000|2022-02-07 09:12:20|80.5|78.3|80.83|78.63|80.83|78.63|80.5|78.3|0
1644225150000|2022-02-07 09:12:30|80.94|78.74|80.79|78.59|80.94|78.74|80.79|78.59|0
1644225160000|2022-02-07 09:12:40|80.9|78.7|80.72|78.52|80.9|78.7|80.72|78.52|0
1644225170000|2022-02-07 09:12:50|80.75|78.55|80.75|78.55|80.75|78.55|80.72|78.52|0
1644225180000|2022-02-07 09:13:00|80.79|78.59|80.72|78.52|80.79|78.59|80.6|78.4|0
1644225190000|2022-02-07 09:13:10|80.64|78.44|80.6|78.4|80.64|78.44|80.57|78.37|0
1644225200000|2022-02-07 09:13:20|80.64|78.44|80.57|78.37|80.68|78.48|80.57|78.37|0
1644225210000|2022-02-07 09:13:30|80.5|78.3|80.42|78.22|80.53|78.33|80.42|78.22|0
1644225220000|2022-02-07 09:13:40|80.5|78.3|80.6|78.4|80.6|78.4|80.42|78.22|0
1644225230000|2022-02-07 09:13:50|80.64|78.44|80.57|78.37|80.64|78.44|80.57|78.37|0
1644225240000|2022-02-07 09:14:00|80.53|78.33|80.42|78.22|80.57|78.37|80.42|78.22|0
1644225250000|2022-02-07 09:14:10|80.5|78.3|81.31|79.11|81.38|79.18|80.5|78.3|0
1644225260000|2022-02-07 09:14:20|81.38|79.18|81.16|78.96|81.38|79.18|81.16|78.96|0
1644225270000|2022-02-07 09:14:30|81.12|78.92|81.12|78.92|81.12|78.92|81.08|78.88|0
1644225280000|2022-02-07 09:14:40|81.31|79.11|81.45|79.25|81.45|79.25|81.31|79.11|0
1644225290000|2022-02-07 09:14:50|81.38|79.18|81.75|79.55|81.75|79.55|81.38|79.18|0
1644225300000|2022-02-07 09:15:00|82.08|79.88|81.93|79.73|82.08|79.88|81.93|79.73|0
1644225310000|2022-02-07 09:15:10|82.01|79.81|82.12|79.92|82.12|79.92|82.01|79.81|0
1644225320000|2022-02-07 09:15:20|82.08|79.88|82.27|80.07|82.38|80.18|82.08|79.88|0
1644225330000|2022-02-07 09:15:30|82.23|80.03|82.16|79.96|82.23|80.03|82.16|79.96|0
1644225340000|2022-02-07 09:15:40|82.12|79.92|82.12|79.92|82.12|79.92|82.01|79.81|0
1644225350000|2022-02-07 09:15:50|82.08|79.88|81.97|79.77|82.08|79.88|81.97|79.77|0
1644225360000|2022-02-07 09:16:00|82.05|79.85|82.05|79.85|82.23|80.03|82.05|79.85|0
1644225370000|2022-02-07 09:16:10|82.12|79.92|81.97|79.77|82.12|79.92|81.97|79.77|0
1644225380000|2022-02-07 09:16:20|81.86|79.66|81.9|79.7|81.9|79.7|81.86|79.66|0
1644225390000|2022-02-07 09:16:30|81.97|79.77|81.97|79.77|82.01|79.81|81.97|79.77|0
1644225400000|2022-02-07 09:16:40|81.9|79.7|81.97|79.77|81.97|79.77|81.79|79.59|0
1644225410000|2022-02-07 09:16:50|82.05|79.85|82.12|79.92|82.12|79.92|81.97|79.77|0
1644225420000|2022-02-07 09:17:00|82.23|80.03|82.2|80|82.27|80.07|82.2|80|0
1644225430000|2022-02-07 09:17:10|82.01|79.81|82.27|80.07|82.27|80.07|82.01|79.81|0
1644225440000|2022-02-07 09:17:20|82.42|80.22|82.35|80.15|82.57|80.37|82.35|80.15|0
1644225450000|2022-02-07 09:17:30|82.27|80.07|82.35|80.15|82.42|80.22|82.27|80.07|0
1644225460000|2022-02-07 09:17:40|82.2|80|82.2|80|82.2|80|82.2|80|0
1644225470000|2022-02-07 09:17:50|82.12|79.92|82.01|79.81|82.12|79.92|82.01|79.81|0
1644225480000|2022-02-07 09:18:00|81.97|79.77|81.75|79.55|81.97|79.77|81.68|79.48|0
1644225490000|2022-02-07 09:18:10|81.71|79.51|81.82|79.62|81.86|79.66|81.71|79.51|0
1644225500000|2022-02-07 09:18:20|81.78|79.58|81.68|79.48|81.78|79.58|81.68|79.48|0
1644225510000|2022-02-07 09:18:30|81.82|79.62|81.75|79.55|81.82|79.62|81.75|79.55|0
1644225520000|2022-02-07 09:18:40|81.78|79.58|81.6|79.4|81.78|79.58|81.53|79.33|0
1644225530000|2022-02-07 09:18:50|81.56|79.36|81.56|79.36|81.56|79.36|81.53|79.33|0
1644225540000|2022-02-07 09:19:00|81.49|79.29|81.3|79.1|81.49|79.29|81.23|79.03|0
1644225560000|2022-02-07 09:19:20|81.38|79.18|81.23|79.03|81.38|79.18|81.19|78.99|0
1644225570000|2022-02-07 09:19:30|81.16|78.96|81.08|78.88|81.16|78.96|81.04|78.84|0
1644225580000|2022-02-07 09:19:40|81.16|78.96|81.16|78.96|81.16|78.96|81.08|78.88|0
1644225590000|2022-02-07 09:19:50|81.08|78.88|81.08|78.88|81.16|78.96|81.08|78.88|0
1644225600000|2022-02-07 09:20:00|81.01|78.81|80.86|78.66|81.01|78.81|80.79|78.59|0
1644225610000|2022-02-07 09:20:10|81.01|78.81|80.97|78.77|81.04|78.84|80.97|78.77|0
1644225620000|2022-02-07 09:20:20|81.01|78.81|81.23|79.03|81.23|79.03|81.01|78.81|0
1644225630000|2022-02-07 09:20:30|81.01|78.81|81.01|78.81|81.04|78.84|81.01|78.81|0
1644225640000|2022-02-07 09:20:40|80.93|78.73|80.71|78.51|80.93|78.73|80.71|78.51|0
1644225650000|2022-02-07 09:20:50|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1644225660000|2022-02-07 09:21:00|80.93|78.73|80.97|78.77|80.97|78.77|80.93|78.73|0
1644225670000|2022-02-07 09:21:10|81.26|79.06|81.38|79.18|81.67|79.47|81.26|79.06|0
1644225680000|2022-02-07 09:21:20|81.45|79.25|81.53|79.33|81.53|79.33|81.45|79.25|0
1644225690000|2022-02-07 09:21:30|81.45|79.25|81.45|79.25|81.45|79.25|81.41|79.21|0
1644225700000|2022-02-07 09:21:40|81.6|79.4|81.53|79.33|81.71|79.51|81.53|79.33|0
1644225710000|2022-02-07 09:21:50|81.38|79.18|81.45|79.25|81.49|79.29|81.34|79.14|0
1644225720000|2022-02-07 09:22:00|81.41|79.21|81.45|79.25|81.53|79.33|81.38|79.18|0
1644225730000|2022-02-07 09:22:10|81.6|79.4|81.75|79.55|81.82|79.62|81.6|79.4|0
1644225740000|2022-02-07 09:22:20|81.56|79.36|81.67|79.47|81.9|79.7|81.56|79.36|0
1644225750000|2022-02-07 09:22:30|81.6|79.4|81.56|79.36|81.63|79.43|81.56|79.36|0
1644225760000|2022-02-07 09:22:40|81.45|79.25|81.78|79.58|81.78|79.58|81.45|79.25|0
1644225770000|2022-02-07 09:22:50|81.75|79.55|81.75|79.55|81.75|79.55|81.71|79.51|0
1644225780000|2022-02-07 09:23:00|81.71|79.51|81.75|79.55|81.75|79.55|81.67|79.47|0
1644225790000|2022-02-07 09:23:10|81.67|79.47|81.75|79.55|81.75|79.55|81.67|79.47|0
1644225800000|2022-02-07 09:23:20|81.67|79.47|81.6|79.4|81.67|79.47|81.49|79.29|0
1644225810000|2022-02-07 09:23:30|81.52|79.32|81.6|79.4|81.6|79.4|81.52|79.32|0
1644225820000|2022-02-07 09:23:40|81.56|79.36|81.45|79.25|81.56|79.36|81.45|79.25|0
1644225830000|2022-02-07 09:23:50|81.52|79.32|81.52|79.32|81.67|79.47|81.52|79.32|0
1644225840000|2022-02-07 09:24:00|81.45|79.25|81.23|79.03|81.45|79.25|81.23|79.03|0
1644225850000|2022-02-07 09:24:10|81.15|78.95|80.86|78.66|81.15|78.95|80.86|78.66|0
1644225860000|2022-02-07 09:24:20|80.79|78.59|80.86|78.66|80.86|78.66|80.75|78.55|0
1644225870000|2022-02-07 09:24:30|80.82|78.62|80.71|78.51|80.82|78.62|80.71|78.51|0
1644225880000|2022-02-07 09:24:40|80.56|78.36|80.64|78.44|80.64|78.44|80.56|78.36|0
1644225890000|2022-02-07 09:24:50|80.6|78.4|80.6|78.4|80.64|78.44|80.56|78.36|0
1644225900000|2022-02-07 09:25:00|80.56|78.36|80.56|78.36|80.64|78.44|80.56|78.36|0
1644225910000|2022-02-07 09:25:10|80.64|78.44|80.64|78.44|80.64|78.44|80.56|78.36|0
1644225920000|2022-02-07 09:25:20|80.49|78.29|80.86|78.66|80.86|78.66|80.49|78.29|0
1644225930000|2022-02-07 09:25:30|80.93|78.73|80.93|78.73|80.93|78.73|80.86|78.66|0
1644225940000|2022-02-07 09:25:40|80.86|78.66|81.04|78.84|81.08|78.88|80.86|78.66|0
1644225950000|2022-02-07 09:25:50|81.01|78.81|80.78|78.58|81.01|78.81|80.78|78.58|0
1644225960000|2022-02-07 09:26:00|80.71|78.51|80.6|78.4|80.75|78.55|80.56|78.36|0
1644225970000|2022-02-07 09:26:10|80.56|78.36|80.64|78.44|80.64|78.44|80.56|78.36|0
1644225980000|2022-02-07 09:26:20|80.71|78.51|80.56|78.36|80.82|78.62|80.56|78.36|0
1644225990000|2022-02-07 09:26:30|80.6|78.4|80.64|78.44|80.67|78.47|80.6|78.4|0
1644226000000|2022-02-07 09:26:40|80.6|78.4|80.56|78.36|80.6|78.4|80.49|78.29|0
1644226010000|2022-02-07 09:26:50|80.64|78.44|80.67|78.47|80.67|78.47|80.6|78.4|0
1644226020000|2022-02-07 09:27:00|80.6|78.4|80.42|78.22|80.6|78.4|80.42|78.22|0
1644226030000|2022-02-07 09:27:10|80.45|78.25|80.49|78.29|80.56|78.36|80.45|78.25|0
1644226040000|2022-02-07 09:27:20|80.56|78.36|80.56|78.36|80.71|78.51|80.56|78.36|0
1644226050000|2022-02-07 09:27:30|80.49|78.29|80.42|78.22|80.56|78.36|80.42|78.22|0
1644226060000|2022-02-07 09:27:40|80.34|78.14|80.38|78.18|80.42|78.22|80.34|78.14|0
1644226070000|2022-02-07 09:27:50|80.56|78.36|80.78|78.58|80.78|78.58|80.53|78.33|0
1644226080000|2022-02-07 09:28:00|80.64|78.44|80.78|78.58|80.78|78.58|80.64|78.44|0
1644226090000|2022-02-07 09:28:10|80.67|78.47|80.89|78.69|80.89|78.69|80.67|78.47|0
1644226100000|2022-02-07 09:28:20|81|78.8|81.08|78.88|81.08|78.88|81|78.8|0
1644226110000|2022-02-07 09:28:30|81.04|78.84|81.15|78.95|81.15|78.95|81.04|78.84|0
1644226120000|2022-02-07 09:28:40|81.08|78.88|81.11|78.91|81.11|78.91|81.04|78.84|0
1644226130000|2022-02-07 09:28:50|81.08|78.88|81.08|78.88|81.08|78.88|81.04|78.84|0
1644226140000|2022-02-07 09:29:00|81.23|79.03|81.23|79.03|81.37|79.17|81.23|79.03|0
1644226150000|2022-02-07 09:29:10|81.3|79.1|81.3|79.1|81.37|79.17|81.3|79.1|0
1644226160000|2022-02-07 09:29:20|81.15|78.95|81.15|78.95|81.23|79.03|81.15|78.95|0
1644226170000|2022-02-07 09:29:30|81.23|79.03|81.23|79.03|81.26|79.06|81.23|79.03|0
1644226180000|2022-02-07 09:29:40|81.15|78.95|81.15|78.95|81.23|79.03|81.15|78.95|0
1644226190000|2022-02-07 09:29:50|81.23|79.03|81.23|79.03|81.23|79.03|81.15|78.95|0
1644226200000|2022-02-07 09:30:00|81.34|79.14|81.11|78.91|81.34|79.14|81.11|78.91|0
1644226210000|2022-02-07 09:30:10|80.78|78.58|80.86|78.66|80.93|78.73|80.78|78.58|0
1644226220000|2022-02-07 09:30:20|80.89|78.69|81|78.8|81|78.8|80.89|78.69|0
1644226230000|2022-02-07 09:30:30|80.93|78.73|81.33|79.13|81.33|79.13|80.93|78.73|0
1644226240000|2022-02-07 09:30:40|81.45|79.25|81.3|79.1|81.45|79.25|81.26|79.06|0
1644226250000|2022-02-07 09:30:50|81.23|79.03|80.97|78.77|81.23|79.03|80.97|78.77|0
1644226260000|2022-02-07 09:31:00|81|78.8|80.67|78.47|81|78.8|80.67|78.47|0
1644226270000|2022-02-07 09:31:10|80.64|78.44|80.78|78.58|80.78|78.58|80.64|78.44|0
1644226280000|2022-02-07 09:31:20|80.86|78.66|81.04|78.84|81.04|78.84|80.86|78.66|0
1644226290000|2022-02-07 09:31:30|80.93|78.73|81.6|79.4|81.67|79.47|80.93|78.73|0
1644226300000|2022-02-07 09:31:40|81.74|79.54|81.74|79.54|81.78|79.58|81.74|79.54|0
1644226310000|2022-02-07 09:31:50|81.82|79.62|81.82|79.62|81.82|79.62|81.74|79.54|0
1644226320000|2022-02-07 09:32:00|81.74|79.54|81.82|79.62|81.82|79.62|81.74|79.54|0
1644226330000|2022-02-07 09:32:10|81.78|79.58|81.52|79.32|81.78|79.58|81.52|79.32|0
1644226340000|2022-02-07 09:32:20|81.59|79.39|81.59|79.39|81.59|79.39|81.59|79.39|0
1644226350000|2022-02-07 09:32:30|81.52|79.32|81.52|79.32|81.59|79.39|81.52|79.32|0
1644226360000|2022-02-07 09:32:40|81.59|79.39|81.59|79.39|81.59|79.39|81.59|79.39|0
1644226370000|2022-02-07 09:32:50|81.45|79.25|81.45|79.25|81.48|79.28|81.41|79.21|0
1644226380000|2022-02-07 09:33:00|81.41|79.21|81.45|79.25|81.45|79.25|81.41|79.21|0
1644226390000|2022-02-07 09:33:10|81.33|79.13|81.45|79.25|81.45|79.25|81.3|79.1|0
1644226400000|2022-02-07 09:33:20|81.41|79.21|81.15|78.95|81.41|79.21|81.15|78.95|0
1644226410000|2022-02-07 09:33:30|81|78.8|81.08|78.88|81.08|78.88|81|78.8|0
1644226420000|2022-02-07 09:33:40|81.11|78.91|81.04|78.84|81.11|78.91|81.04|78.84|0
1644226430000|2022-02-07 09:33:50|81|78.8|81.08|78.88|81.15|78.95|81|78.8|0
1644226440000|2022-02-07 09:34:00|81.11|78.91|80.86|78.66|81.11|78.91|80.86|78.66|0
1644226450000|2022-02-07 09:34:10|80.63|78.43|80.52|78.32|80.71|78.51|80.52|78.32|0
1644226460000|2022-02-07 09:34:20|80.63|78.43|80.71|78.51|80.71|78.51|80.63|78.43|0
1644226470000|2022-02-07 09:34:30|80.56|78.36|80.71|78.51|80.71|78.51|80.56|78.36|0
1644226480000|2022-02-07 09:34:40|80.6|78.4|80.56|78.36|80.6|78.4|80.52|78.32|0
1644226490000|2022-02-07 09:34:50|80.49|78.29|80.56|78.36|80.63|78.43|80.49|78.29|0
1644226500000|2022-02-07 09:35:00|80.49|78.29|80.41|78.21|80.49|78.29|80.41|78.21|0
1644226510000|2022-02-07 09:35:10|80.49|78.29|80.27|78.07|80.49|78.29|80.27|78.07|0
1644226520000|2022-02-07 09:35:20|80.19|77.99|80.05|77.85|80.19|77.99|80.05|77.85|0
1644226530000|2022-02-07 09:35:30|79.97|77.77|80.05|77.85|80.05|77.85|79.9|77.7|0
1644226540000|2022-02-07 09:35:40|79.97|77.77|80.05|77.85|80.05|77.85|79.97|77.77|0
1644226550000|2022-02-07 09:35:50|80.19|77.99|80.12|77.92|80.19|77.99|80.12|77.92|0
1644226560000|2022-02-07 09:36:00|80.19|77.99|80.45|78.25|80.45|78.25|80.12|77.92|0
1644226570000|2022-02-07 09:36:10|80.56|78.36|80.71|78.51|80.71|78.51|80.56|78.36|0
1644226580000|2022-02-07 09:36:20|80.63|78.43|80.78|78.58|80.78|78.58|80.63|78.43|0
1644226590000|2022-02-07 09:36:30|80.71|78.51|80.85|78.65|80.93|78.73|80.71|78.51|0
1644226600000|2022-02-07 09:36:40|80.93|78.73|80.71|78.51|80.93|78.73|80.71|78.51|0
1644226610000|2022-02-07 09:36:50|80.89|78.69|80.71|78.51|80.89|78.69|80.71|78.51|0
1644226620000|2022-02-07 09:37:00|80.78|78.58|80.71|78.51|80.78|78.58|80.71|78.51|0
1644226630000|2022-02-07 09:37:10|80.49|78.29|80.63|78.43|80.63|78.43|80.49|78.29|0
1644226640000|2022-02-07 09:37:20|80.56|78.36|80.56|78.36|80.56|78.36|80.52|78.32|0
1644226650000|2022-02-07 09:37:30|80.63|78.43|80.78|78.58|80.89|78.69|80.63|78.43|0
1644226660000|2022-02-07 09:37:40|80.67|78.47|80.93|78.73|80.93|78.73|80.63|78.43|0
1644226670000|2022-02-07 09:37:50|80.85|78.65|80.85|78.65|80.85|78.65|80.82|78.62|0
1644226680000|2022-02-07 09:38:00|80.96|78.76|81|78.8|81|78.8|80.93|78.73|0
1644226690000|2022-02-07 09:38:10|81.07|78.87|81|78.8|81.07|78.87|81|78.8|0
1644226700000|2022-02-07 09:38:20|80.93|78.73|81.15|78.95|81.15|78.95|80.93|78.73|0
1644226710000|2022-02-07 09:38:30|81.18|78.98|80.71|78.51|81.18|78.98|80.67|78.47|0
1644226720000|2022-02-07 09:38:40|80.78|78.58|80.78|78.58|80.81|78.61|80.78|78.58|0
1644226730000|2022-02-07 09:38:50|80.81|78.61|80.63|78.43|80.85|78.65|80.63|78.43|0
1644226740000|2022-02-07 09:39:00|80.78|78.58|80.67|78.47|80.78|78.58|80.67|78.47|0
1644226750000|2022-02-07 09:39:10|80.63|78.43|80.41|78.21|80.63|78.43|80.41|78.21|0
1644226760000|2022-02-07 09:39:20|80.34|78.14|80.56|78.36|80.56|78.36|80.34|78.14|0
1644226770000|2022-02-07 09:39:30|80.59|78.39|80.3|78.1|80.63|78.43|80.3|78.1|0
1644226780000|2022-02-07 09:39:40|80.23|78.03|80.26|78.06|80.37|78.17|80.23|78.03|0
1644226790000|2022-02-07 09:39:50|80.19|77.99|80.23|78.03|80.23|78.03|80.19|77.99|0
1644226800000|2022-02-07 09:40:00|80.3|78.1|80.23|78.03|80.3|78.1|80.23|78.03|0
1644226810000|2022-02-07 09:40:10|80.04|77.84|80.04|77.84|80.04|77.84|79.97|77.77|0
1644226820000|2022-02-07 09:40:20|79.97|77.77|80.12|77.92|80.12|77.92|79.97|77.77|0
1644226830000|2022-02-07 09:40:30|80.26|78.06|80.26|78.06|80.34|78.14|80.26|78.06|0
1644226840000|2022-02-07 09:40:40|80.34|78.14|80.41|78.21|80.41|78.21|80.34|78.14|0
1644226850000|2022-02-07 09:40:50|80.48|78.28|80.37|78.17|80.48|78.28|80.37|78.17|0
1644226860000|2022-02-07 09:41:00|80.19|77.99|80.19|77.99|80.26|78.06|80.19|77.99|0
1644226870000|2022-02-07 09:41:10|80.01|77.81|79.86|77.66|80.01|77.81|79.86|77.66|0
1644226880000|2022-02-07 09:41:20|79.83|77.63|79.71|77.51|79.83|77.63|79.68|77.48|0
1644226890000|2022-02-07 09:41:30|79.68|77.48|79.75|77.55|79.75|77.55|79.68|77.48|0
1644226900000|2022-02-07 09:41:40|79.57|77.37|79.68|77.48|79.68|77.48|79.57|77.37|0
1644226910000|2022-02-07 09:41:50|79.71|77.51|79.75|77.55|79.75|77.55|79.61|77.41|0
1644226920000|2022-02-07 09:42:00|79.68|77.48|79.97|77.77|80.01|77.81|79.68|77.48|0
1644226930000|2022-02-07 09:42:10|80.19|77.99|80.08|77.88|80.19|77.99|80.08|77.88|0
1644226940000|2022-02-07 09:42:20|80.04|77.84|79.97|77.77|80.04|77.84|79.75|77.55|0
1644226950000|2022-02-07 09:42:30|80.01|77.81|79.86|77.66|80.08|77.88|79.86|77.66|0
1644226960000|2022-02-07 09:42:40|79.82|77.62|79.68|77.48|79.82|77.62|79.68|77.48|0
1644226970000|2022-02-07 09:42:50|79.79|77.59|79.75|77.55|79.82|77.62|79.75|77.55|0
1644226980000|2022-02-07 09:43:00|79.79|77.59|79.68|77.48|79.79|77.59|79.68|77.48|0
1644226990000|2022-02-07 09:43:10|79.82|77.62|79.82|77.62|79.9|77.7|79.82|77.62|0
1644227000000|2022-02-07 09:43:20|79.68|77.48|79.61|77.41|79.68|77.48|79.61|77.41|0
1644227010000|2022-02-07 09:43:30|79.68|77.48|79.71|77.51|79.75|77.55|79.68|77.48|0
1644227020000|2022-02-07 09:43:40|79.61|77.41|79.9|77.7|79.9|77.7|79.61|77.41|0
1644227030000|2022-02-07 09:43:50|79.79|77.59|79.75|77.55|79.82|77.62|79.75|77.55|0
1644227040000|2022-02-07 09:44:00|79.9|77.7|80.04|77.84|80.04|77.84|79.82|77.62|0
1644227050000|2022-02-07 09:44:10|79.9|77.7|79.82|77.62|79.9|77.7|79.82|77.62|0
1644227060000|2022-02-07 09:44:20|79.86|77.66|79.82|77.62|79.86|77.66|79.75|77.55|0
1644227070000|2022-02-07 09:44:30|79.75|77.55|79.79|77.59|79.79|77.59|79.75|77.55|0
1644227080000|2022-02-07 09:44:40|79.75|77.55|79.75|77.55|79.75|77.55|79.68|77.48|0
1644227090000|2022-02-07 09:44:50|79.86|77.66|79.75|77.55|79.86|77.66|79.75|77.55|0
1644227100000|2022-02-07 09:45:00|79.68|77.48|79.6|77.4|79.68|77.48|79.57|77.37|0
1644227110000|2022-02-07 09:45:10|79.53|77.33|79.53|77.33|79.53|77.33|79.49|77.29|0
1644227120000|2022-02-07 09:45:20|79.64|77.44|79.71|77.51|79.71|77.51|79.57|77.37|0
1644227130000|2022-02-07 09:45:30|79.6|77.4|79.71|77.51|79.71|77.51|79.57|77.37|0
1644227140000|2022-02-07 09:45:40|79.68|77.48|79.53|77.33|79.71|77.51|79.53|77.33|0
1644227150000|2022-02-07 09:45:50|79.31|77.11|79.35|77.15|79.42|77.22|79.31|77.11|0
1644227160000|2022-02-07 09:46:00|79.28|77.08|79.31|77.11|79.31|77.11|79.24|77.04|0
1644227170000|2022-02-07 09:46:10|79.24|77.04|79.17|76.97|79.24|77.04|79.17|76.97|0
1644227180000|2022-02-07 09:46:20|79.24|77.04|79.17|76.97|79.24|77.04|79.17|76.97|0
1644227190000|2022-02-07 09:46:30|79.24|77.04|79.35|77.15|79.39|77.19|79.24|77.04|0
1644227200000|2022-02-07 09:46:40|79.46|77.26|79.6|77.4|79.6|77.4|79.46|77.26|0
1644227210000|2022-02-07 09:46:50|79.57|77.37|79.46|77.26|79.57|77.37|79.46|77.26|0
1644227220000|2022-02-07 09:47:00|79.57|77.37|79.57|77.37|79.57|77.37|79.46|77.26|0
1644227230000|2022-02-07 09:47:10|79.53|77.33|79.75|77.55|79.75|77.55|79.53|77.33|0
1644227240000|2022-02-07 09:47:20|79.78|77.58|79.82|77.62|79.82|77.62|79.78|77.58|0
1644227250000|2022-02-07 09:47:30|79.93|77.73|80.12|77.92|80.26|78.06|79.93|77.73|0
1644227260000|2022-02-07 09:47:40|80.19|77.99|80.15|77.95|80.19|77.99|80.04|77.84|0
1644227270000|2022-02-07 09:47:50|80|77.8|79.53|77.33|80|77.8|79.53|77.33|0
1644227280000|2022-02-07 09:48:00|79.46|77.26|79.71|77.51|79.71|77.51|79.46|77.26|0
1644227290000|2022-02-07 09:48:10|79.82|77.62|80.08|77.88|80.15|77.95|79.82|77.62|0
1644227300000|2022-02-07 09:48:20|80.04|77.84|79.82|77.62|80.04|77.84|79.82|77.62|0
1644227310000|2022-02-07 09:48:30|79.6|77.4|79.53|77.33|79.6|77.4|79.53|77.33|0
1644227320000|2022-02-07 09:48:40|79.6|77.4|79.75|77.55|79.75|77.55|79.6|77.4|0
1644227330000|2022-02-07 09:48:50|79.78|77.58|79.75|77.55|79.82|77.62|79.75|77.55|0
1644227340000|2022-02-07 09:49:00|79.68|77.48|79.82|77.62|79.82|77.62|79.68|77.48|0
1644227350000|2022-02-07 09:49:10|79.78|77.58|79.75|77.55|79.97|77.77|79.75|77.55|0
1644227360000|2022-02-07 09:49:20|79.68|77.48|79.31|77.11|79.68|77.48|79.31|77.11|0
1644227370000|2022-02-07 09:49:30|79.42|77.22|79.17|76.97|79.42|77.22|79.17|76.97|0
1644227380000|2022-02-07 09:49:40|79.2|77|79.13|76.93|79.24|77.04|79.13|76.93|0
1644227390000|2022-02-07 09:49:50|78.95|76.75|78.66|76.46|78.95|76.75|78.66|76.46|0
1644227400000|2022-02-07 09:50:00|78.59|76.39|78.3|76.1|78.59|76.39|78.26|76.06|0
1644227410000|2022-02-07 09:50:10|78.23|76.03|78.23|76.03|78.23|76.03|78.08|75.88|0
1644227420000|2022-02-07 09:50:20|78.41|76.21|78.15|75.95|78.41|76.21|78.15|75.95|0
1644227430000|2022-02-07 09:50:30|78.3|76.1|78.15|75.95|78.3|76.1|78.15|75.95|0
1644227440000|2022-02-07 09:50:40|78.23|76.03|78.37|76.17|78.37|76.17|78.15|75.95|0
1644227450000|2022-02-07 09:50:50|78.15|75.95|78.44|76.24|78.44|76.24|78.15|75.95|0
1644227460000|2022-02-07 09:51:00|78.48|76.28|78.37|76.17|78.48|76.28|78.37|76.17|0
1644227470000|2022-02-07 09:51:10|78.51|76.31|78.8|76.6|78.8|76.6|78.37|76.17|0
1644227480000|2022-02-07 09:51:20|78.73|76.53|78.77|76.57|78.8|76.6|78.73|76.53|0
1644227490000|2022-02-07 09:51:30|78.73|76.53|78.88|76.68|78.95|76.75|78.73|76.53|0
1644227500000|2022-02-07 09:51:40|79.17|76.97|79.24|77.04|79.24|77.04|79.09|76.89|0
1644227510000|2022-02-07 09:51:50|79.27|77.07|79.31|77.11|79.38|77.18|79.27|77.07|0
1644227520000|2022-02-07 09:52:00|79.35|77.15|79.46|77.26|79.49|77.29|79.35|77.15|0
1644227530000|2022-02-07 09:52:10|79.38|77.18|79.46|77.26|79.46|77.26|79.31|77.11|0
1644227540000|2022-02-07 09:52:20|79.35|77.15|79.31|77.11|79.42|77.22|79.31|77.11|0
1644227550000|2022-02-07 09:52:30|79.17|76.97|79.42|77.22|79.42|77.22|79.17|76.97|0
1644227560000|2022-02-07 09:52:40|79.49|77.29|79.49|77.29|79.53|77.33|79.49|77.29|0
1644227570000|2022-02-07 09:52:50|79.64|77.44|79.31|77.11|79.64|77.44|79.31|77.11|0
1644227580000|2022-02-07 09:53:00|79.24|77.04|79.31|77.11|79.31|77.11|79.24|77.04|0
1644227590000|2022-02-07 09:53:10|79.35|77.15|79.38|77.18|79.38|77.18|79.31|77.11|0
1644227600000|2022-02-07 09:53:20|79.46|77.26|79.38|77.18|79.46|77.26|79.38|77.18|0
1644227610000|2022-02-07 09:53:30|79.31|77.11|79.42|77.22|79.42|77.22|79.31|77.11|0
1644227620000|2022-02-07 09:53:40|79.46|77.26|79.49|77.29|79.49|77.29|79.46|77.26|0
1644227630000|2022-02-07 09:53:50|79.53|77.33|79.53|77.33|79.53|77.33|79.49|77.29|0
1644227640000|2022-02-07 09:54:00|79.6|77.4|79.64|77.44|79.64|77.44|79.6|77.4|0
1644227650000|2022-02-07 09:54:10|79.67|77.47|79.82|77.62|79.82|77.62|79.67|77.47|0
1644227660000|2022-02-07 09:54:20|79.6|77.4|79.6|77.4|79.6|77.4|79.53|77.33|0
1644227670000|2022-02-07 09:54:30|79.49|77.29|79.31|77.11|79.49|77.29|79.31|77.11|0
1644227680000|2022-02-07 09:54:40|79.38|77.18|79.34|77.14|79.38|77.18|79.34|77.14|0
1644227690000|2022-02-07 09:54:50|79.42|77.22|79.6|77.4|79.6|77.4|79.42|77.22|0
1644227700000|2022-02-07 09:55:00|79.67|77.47|79.64|77.44|79.67|77.47|79.6|77.4|0
1644227710000|2022-02-07 09:55:10|79.75|77.55|79.97|77.77|79.97|77.77|79.75|77.55|0
1644227720000|2022-02-07 09:55:20|79.93|77.73|80.11|77.91|80.11|77.91|79.93|77.73|0
1644227730000|2022-02-07 09:55:30|80.19|77.99|80.18|77.98|80.19|77.99|80.11|77.91|0
1644227740000|2022-02-07 09:55:40|80.26|78.06|80.33|78.13|80.48|78.28|80.26|78.06|0
1644227750000|2022-02-07 09:55:50|80.18|77.98|80.26|78.06|80.26|78.06|80.18|77.98|0
1644227760000|2022-02-07 09:56:00|80.33|78.13|80|77.8|80.33|78.13|80|77.8|0
1644227770000|2022-02-07 09:56:10|80.11|77.91|79.89|77.69|80.11|77.91|79.89|77.69|0
1644227780000|2022-02-07 09:56:20|79.97|77.77|79.97|77.77|79.97|77.77|79.97|77.77|0
1644227790000|2022-02-07 09:56:30|80|77.8|80.11|77.91|80.11|77.91|80|77.8|0
1644227800000|2022-02-07 09:56:40|80.04|77.84|80.33|78.13|80.33|78.13|80.04|77.84|0
1644227810000|2022-02-07 09:56:50|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1644227820000|2022-02-07 09:57:00|80.15|77.95|79.96|77.76|80.15|77.95|79.96|77.76|0
1644227830000|2022-02-07 09:57:10|79.89|77.69|79.96|77.76|79.96|77.76|79.89|77.69|0
1644227840000|2022-02-07 09:57:20|80.04|77.84|80.04|77.84|80.18|77.98|79.96|77.76|0
1644227850000|2022-02-07 09:57:30|80.11|77.91|80.26|78.06|80.26|78.06|80.11|77.91|0
1644227860000|2022-02-07 09:57:40|80.22|78.02|80.18|77.98|80.22|78.02|80.15|77.95|0
1644227870000|2022-02-07 09:57:50|80.4|78.2|80.48|78.28|80.48|78.28|80.4|78.2|0
1644227880000|2022-02-07 09:58:00|80.44|78.24|80.62|78.42|80.62|78.42|80.44|78.24|0
1644227890000|2022-02-07 09:58:10|80.55|78.35|80.59|78.39|80.62|78.42|80.55|78.35|0
1644227900000|2022-02-07 09:58:20|80.55|78.35|80.48|78.28|80.55|78.35|80.48|78.28|0
1644227910000|2022-02-07 09:58:30|80.44|78.24|80.26|78.06|80.44|78.24|80.26|78.06|0
1644227920000|2022-02-07 09:58:40|80.22|78.02|80.48|78.28|80.48|78.28|80.22|78.02|0
1644227930000|2022-02-07 09:58:50|80.51|78.31|80.48|78.28|80.55|78.35|80.48|78.28|0
1644227940000|2022-02-07 09:59:00|80.62|78.42|80.62|78.42|80.7|78.5|80.62|78.42|0
1644227950000|2022-02-07 09:59:10|80.73|78.53|80.84|78.64|80.92|78.72|80.73|78.53|0
1644227960000|2022-02-07 09:59:20|80.73|78.53|80.7|78.5|80.73|78.53|80.62|78.42|0
1644227970000|2022-02-07 09:59:30|80.66|78.46|80.7|78.5|80.7|78.5|80.62|78.42|0
1644227980000|2022-02-07 09:59:40|80.62|78.42|80.4|78.2|80.62|78.42|80.4|78.2|0
1644227990000|2022-02-07 09:59:50|80.29|78.09|80.4|78.2|80.4|78.2|80.29|78.09|0
1644228000000|2022-02-07 10:00:00|80.48|78.28|80.48|78.28|80.48|78.28|80.44|78.24|0
1644228010000|2022-02-07 10:00:10|80.4|78.2|80.48|78.28|80.48|78.28|80.4|78.2|0
1644228020000|2022-02-07 10:00:20|80.62|78.42|80.77|78.57|80.77|78.57|80.62|78.42|0
1644228030000|2022-02-07 10:00:30|80.84|78.64|80.62|78.42|80.84|78.64|80.62|78.42|0
1644228040000|2022-02-07 10:00:40|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1644228050000|2022-02-07 10:00:50|80.66|78.46|80.7|78.5|80.7|78.5|80.66|78.46|0
1644228060000|2022-02-07 10:01:00|80.48|78.28|80.62|78.42|80.7|78.5|80.48|78.28|0
1644228070000|2022-02-07 10:01:10|80.55|78.35|80.4|78.2|80.55|78.35|80.4|78.2|0
1644228080000|2022-02-07 10:01:20|80.51|78.31|80.51|78.31|80.55|78.35|80.51|78.31|0
1644228090000|2022-02-07 10:01:30|80.62|78.42|80.84|78.64|80.84|78.64|80.62|78.42|0
1644228100000|2022-02-07 10:01:40|80.81|78.61|81.03|78.83|81.03|78.83|80.81|78.61|0
1644228110000|2022-02-07 10:01:50|81.06|78.86|81.1|78.9|81.1|78.9|80.99|78.79|0
1644228120000|2022-02-07 10:02:00|81.06|78.86|81.36|79.16|81.36|79.16|80.99|78.79|0
1644228130000|2022-02-07 10:02:10|81.51|79.31|81.43|79.23|81.51|79.31|81.43|79.23|0
1644228140000|2022-02-07 10:02:20|81.36|79.16|81.47|79.27|81.47|79.27|81.36|79.16|0
1644228150000|2022-02-07 10:02:30|81.43|79.23|81.43|79.23|81.43|79.23|81.43|79.23|0
1644228160000|2022-02-07 10:02:40|81.4|79.2|81.25|79.05|81.4|79.2|81.25|79.05|0
1644228170000|2022-02-07 10:02:50|81.21|79.01|81.14|78.94|81.21|79.01|81.14|78.94|0
1644228180000|2022-02-07 10:03:00|80.95|78.75|80.99|78.79|81.06|78.86|80.95|78.75|0
1644228190000|2022-02-07 10:03:10|81.14|78.94|81.06|78.86|81.14|78.94|81.06|78.86|0
1644228200000|2022-02-07 10:03:20|81.14|78.94|81.14|78.94|81.36|79.16|81.06|78.86|0
1644228210000|2022-02-07 10:03:30|81.1|78.9|81.14|78.94|81.17|78.97|81.1|78.9|0
1644228220000|2022-02-07 10:03:40|81.06|78.86|81.21|79.01|81.21|79.01|81.06|78.86|0
1644228230000|2022-02-07 10:03:50|81.25|79.05|81.14|78.94|81.25|79.05|81.14|78.94|0
1644228240000|2022-02-07 10:04:00|81.1|78.9|81.03|78.83|81.14|78.94|81.03|78.83|0
1644228250000|2022-02-07 10:04:10|80.92|78.72|80.99|78.79|81.06|78.86|80.92|78.72|0
1644228260000|2022-02-07 10:04:20|80.92|78.72|80.92|78.72|80.99|78.79|80.88|78.68|0
1644228270000|2022-02-07 10:04:30|80.95|78.75|81.14|78.94|81.14|78.94|80.88|78.68|0
1644228280000|2022-02-07 10:04:40|80.99|78.79|80.77|78.57|80.99|78.79|80.77|78.57|0
1644228290000|2022-02-07 10:04:50|80.92|78.72|81.03|78.83|81.03|78.83|80.92|78.72|0
1644228300000|2022-02-07 10:05:00|81.14|78.94|81.06|78.86|81.14|78.94|80.99|78.79|0
1644228310000|2022-02-07 10:05:10|81.03|78.83|81.17|78.97|81.21|79.01|80.99|78.79|0
1644228320000|2022-02-07 10:05:20|81.29|79.09|81.17|78.97|81.29|79.09|81.17|78.97|0
1644228330000|2022-02-07 10:05:30|81.21|79.01|81.06|78.86|81.21|79.01|81.06|78.86|0
1644228340000|2022-02-07 10:05:40|80.99|78.79|81.06|78.86|81.06|78.86|80.99|78.79|0
1644228350000|2022-02-07 10:05:50|81.1|78.9|80.99|78.79|81.14|78.94|80.99|78.79|0
1644228360000|2022-02-07 10:06:00|81.02|78.82|81.06|78.86|81.06|78.86|80.99|78.79|0
1644228370000|2022-02-07 10:06:10|81.1|78.9|81.1|78.9|81.14|78.94|81.06|78.86|0
1644228380000|2022-02-07 10:06:20|81.14|78.94|81.06|78.86|81.14|78.94|81.06|78.86|0
1644228390000|2022-02-07 10:06:30|81.02|78.82|80.84|78.64|81.06|78.86|80.84|78.64|0
1644228400000|2022-02-07 10:06:40|80.77|78.57|80.62|78.42|80.77|78.57|80.51|78.31|0
1644228410000|2022-02-07 10:06:50|80.58|78.38|80.88|78.68|80.88|78.68|80.58|78.38|0
1644228420000|2022-02-07 10:07:00|80.84|78.64|80.84|78.64|80.84|78.64|80.8|78.6|0
1644228430000|2022-02-07 10:07:10|80.88|78.68|80.69|78.49|80.92|78.72|80.69|78.49|0
1644228440000|2022-02-07 10:07:20|80.62|78.42|80.69|78.49|80.77|78.57|80.62|78.42|0
1644228450000|2022-02-07 10:07:30|80.73|78.53|80.66|78.46|80.73|78.53|80.66|78.46|0
1644228460000|2022-02-07 10:07:40|80.62|78.42|80.84|78.64|80.84|78.64|80.62|78.42|0
1644228470000|2022-02-07 10:07:50|80.8|78.6|80.77|78.57|80.8|78.6|80.73|78.53|0
1644228480000|2022-02-07 10:08:00|80.62|78.42|80.58|78.38|80.62|78.42|80.55|78.35|0
1644228490000|2022-02-07 10:08:10|80.55|78.35|80.58|78.38|80.62|78.42|80.55|78.35|0
1644228500000|2022-02-07 10:08:20|80.62|78.42|80.47|78.27|80.62|78.42|80.47|78.27|0
1644228510000|2022-02-07 10:08:30|80.62|78.42|80.62|78.42|80.62|78.42|80.55|78.35|0
1644228520000|2022-02-07 10:08:40|80.55|78.35|80.62|78.42|80.62|78.42|80.55|78.35|0
1644228530000|2022-02-07 10:08:50|80.58|78.38|80.77|78.57|80.77|78.57|80.58|78.38|0
1644228540000|2022-02-07 10:09:00|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1644228550000|2022-02-07 10:09:10|80.77|78.57|80.58|78.38|80.77|78.57|80.55|78.35|0
1644228560000|2022-02-07 10:09:20|80.55|78.35|80.4|78.2|80.55|78.35|80.4|78.2|0
1644228570000|2022-02-07 10:09:30|80.47|78.27|80.55|78.35|80.55|78.35|80.47|78.27|0
1644228580000|2022-02-07 10:09:40|80.47|78.27|80.62|78.42|80.62|78.42|80.47|78.27|0
1644228590000|2022-02-07 10:09:50|80.65|78.45|80.62|78.42|80.73|78.53|80.62|78.42|0
1644228600000|2022-02-07 10:10:00|80.69|78.49|80.65|78.45|80.69|78.49|80.55|78.35|0
1644228610000|2022-02-07 10:10:10|80.4|78.2|80.55|78.35|80.62|78.42|80.4|78.2|0
1644228620000|2022-02-07 10:10:20|80.51|78.31|80.55|78.35|80.55|78.35|80.51|78.31|0
1644228630000|2022-02-07 10:10:30|80.62|78.42|81.06|78.86|81.06|78.86|80.58|78.38|0
1644228640000|2022-02-07 10:10:40|81.21|79.01|81.36|79.16|81.36|79.16|81.21|79.01|0
1644228650000|2022-02-07 10:10:50|81.39|79.19|81.47|79.27|81.47|79.27|81.39|79.19|0
1644228660000|2022-02-07 10:11:00|81.43|79.23|81.32|79.12|81.43|79.23|81.28|79.08|0
1644228670000|2022-02-07 10:11:10|81.28|79.08|81.17|78.97|81.28|79.08|81.13|78.93|0
1644228680000|2022-02-07 10:11:20|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1644228690000|2022-02-07 10:11:30|81.36|79.16|81.36|79.16|81.36|79.16|81.28|79.08|0
1644228700000|2022-02-07 10:11:40|81.5|79.3|81.58|79.38|81.58|79.38|81.5|79.3|0
1644228710000|2022-02-07 10:11:50|81.5|79.3|81.43|79.23|81.58|79.38|81.43|79.23|0
1644228720000|2022-02-07 10:12:00|81.5|79.3|81.43|79.23|81.5|79.3|81.43|79.23|0
1644228730000|2022-02-07 10:12:10|81.28|79.08|81.06|78.86|81.28|79.08|81.06|78.86|0
1644228740000|2022-02-07 10:12:20|81.1|78.9|81.06|78.86|81.1|78.9|81.06|78.86|0
1644228750000|2022-02-07 10:12:30|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1644228760000|2022-02-07 10:12:40|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1644228770000|2022-02-07 10:12:50|81.06|78.86|81.13|78.93|81.13|78.93|80.99|78.79|0
1644228780000|2022-02-07 10:13:00|81.5|79.3|81.5|79.3|81.5|79.3|81.5|79.3|0
1644228790000|2022-02-07 10:13:10|81.43|79.23|81.43|79.23|81.5|79.3|81.43|79.23|0
1644228800000|2022-02-07 10:13:20|81.36|79.16|81.24|79.04|81.36|79.16|81.24|79.04|0
1644228810000|2022-02-07 10:13:30|81.39|79.19|81.28|79.08|81.39|79.19|81.28|79.08|0
1644228820000|2022-02-07 10:13:40|81.39|79.19|81.36|79.16|81.5|79.3|81.36|79.16|0
1644228830000|2022-02-07 10:13:50|81.28|79.08|81.28|79.08|81.36|79.16|81.28|79.08|0
1644228840000|2022-02-07 10:14:00|81.32|79.12|81.24|79.04|81.36|79.16|81.21|79.01|0
1644228850000|2022-02-07 10:14:10|81.21|79.01|81.28|79.08|81.28|79.08|81.21|79.01|0
1644228860000|2022-02-07 10:14:20|81.24|79.04|81.5|79.3|81.5|79.3|81.24|79.04|0
1644228870000|2022-02-07 10:14:30|81.54|79.34|81.5|79.3|81.54|79.34|81.5|79.3|0
1644228880000|2022-02-07 10:14:40|81.54|79.34|81.5|79.3|81.54|79.34|81.5|79.3|0
1644228890000|2022-02-07 10:14:50|81.58|79.38|81.5|79.3|81.58|79.38|81.5|79.3|0
1644228900000|2022-02-07 10:15:00|81.65|79.45|81.65|79.45|81.69|79.49|81.65|79.45|0
1644228910000|2022-02-07 10:15:10|81.46|79.26|81.5|79.3|81.5|79.3|81.43|79.23|0
1644228920000|2022-02-07 10:15:20|81.54|79.34|81.5|79.3|81.58|79.38|81.5|79.3|0
1644228930000|2022-02-07 10:15:30|81.58|79.38|81.46|79.26|81.58|79.38|81.46|79.26|0
1644228940000|2022-02-07 10:15:40|81.5|79.3|81.5|79.3|81.5|79.3|81.5|79.3|0
1644228950000|2022-02-07 10:15:50|81.46|79.26|81.54|79.34|81.54|79.34|81.46|79.26|0
1644228960000|2022-02-07 10:16:00|81.5|79.3|81.43|79.23|81.54|79.34|81.43|79.23|0
1644228970000|2022-02-07 10:16:10|81.21|79.01|81.28|79.08|81.28|79.08|81.21|79.01|0
1644228980000|2022-02-07 10:16:20|81.21|79.01|81.28|79.08|81.28|79.08|81.21|79.01|0
1644228990000|2022-02-07 10:16:30|81.32|79.12|81.58|79.38|81.58|79.38|81.28|79.08|0
1644229000000|2022-02-07 10:16:40|81.5|79.3|81.5|79.3|81.5|79.3|81.5|79.3|0
1644229010000|2022-02-07 10:16:50|81.54|79.34|81.46|79.26|81.54|79.34|81.43|79.23|0
1644229020000|2022-02-07 10:17:00|81.5|79.3|81.21|79.01|81.5|79.3|81.21|79.01|0
1644229030000|2022-02-07 10:17:10|81.17|78.97|81.21|79.01|81.21|79.01|81.17|78.97|0
1644229040000|2022-02-07 10:17:20|81.17|78.97|81.24|79.04|81.24|79.04|81.17|78.97|0
1644229050000|2022-02-07 10:17:30|81.21|79.01|81.21|79.01|81.21|79.01|81.17|78.97|0
1644229060000|2022-02-07 10:17:40|81.17|78.97|81.21|79.01|81.21|79.01|81.17|78.97|0
1644229070000|2022-02-07 10:17:50|81.24|79.04|81.17|78.97|81.24|79.04|81.17|78.97|0
1644229080000|2022-02-07 10:18:00|81.13|78.93|81.35|79.15|81.35|79.15|81.13|78.93|0
1644229090000|2022-02-07 10:18:10|81.28|79.08|81.21|79.01|81.28|79.08|81.21|79.01|0
1644229100000|2022-02-07 10:18:20|81.17|78.97|80.98|78.78|81.17|78.97|80.98|78.78|0
1644229110000|2022-02-07 10:18:30|81.02|78.82|81.06|78.86|81.06|78.86|80.98|78.78|0
1644229120000|2022-02-07 10:18:40|80.98|78.78|80.98|78.78|81.06|78.86|80.98|78.78|0
1644229130000|2022-02-07 10:18:50|81.06|78.86|81.13|78.93|81.13|78.93|81.06|78.86|0
1644229140000|2022-02-07 10:19:00|81.17|78.97|81.09|78.89|81.17|78.97|81.06|78.86|0
1644229150000|2022-02-07 10:19:10|81.13|78.93|81.21|79.01|81.21|79.01|81.13|78.93|0
1644229160000|2022-02-07 10:19:20|81.24|79.04|81.28|79.08|81.28|79.08|81.21|79.01|0
1644229170000|2022-02-07 10:19:30|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1644229180000|2022-02-07 10:19:40|81.24|79.04|81.13|78.93|81.28|79.08|81.13|78.93|0
1644229190000|2022-02-07 10:19:50|81.06|78.86|80.98|78.78|81.09|78.89|80.98|78.78|0
1644229200000|2022-02-07 10:20:00|80.91|78.71|80.62|78.42|80.91|78.71|80.62|78.42|0
1644229210000|2022-02-07 10:20:10|80.54|78.34|80.47|78.27|80.69|78.49|80.47|78.27|0
1644229230000|2022-02-07 10:20:30|80.54|78.34|80.5|78.3|80.54|78.34|80.47|78.27|0
1644229240000|2022-02-07 10:20:40|80.72|78.52|80.91|78.71|80.91|78.71|80.72|78.52|0
1644229250000|2022-02-07 10:20:50|80.84|78.64|80.94|78.74|80.94|78.74|80.84|78.64|0
1644229260000|2022-02-07 10:21:00|80.84|78.64|80.91|78.71|80.91|78.71|80.84|78.64|0
1644229270000|2022-02-07 10:21:10|80.98|78.78|80.84|78.64|80.98|78.78|80.84|78.64|0
1644229280000|2022-02-07 10:21:20|80.91|78.71|80.91|78.71|80.91|78.71|80.84|78.64|0
1644229290000|2022-02-07 10:21:30|80.98|78.78|81.09|78.89|81.09|78.89|80.98|78.78|0
1644229300000|2022-02-07 10:21:40|80.98|78.78|80.98|78.78|80.98|78.78|80.94|78.74|0
1644229310000|2022-02-07 10:21:50|81.02|78.82|80.94|78.74|81.02|78.82|80.94|78.74|0
1644229320000|2022-02-07 10:22:00|80.91|78.71|80.61|78.41|80.91|78.71|80.54|78.34|0
1644229330000|2022-02-07 10:22:10|80.69|78.49|80.65|78.45|80.69|78.49|80.65|78.45|0
1644229340000|2022-02-07 10:22:20|80.61|78.41|80.61|78.41|80.61|78.41|80.61|78.41|0
1644229350000|2022-02-07 10:22:30|80.47|78.27|80.54|78.34|80.54|78.34|80.47|78.27|0
1644229360000|2022-02-07 10:22:40|80.65|78.45|80.58|78.38|80.65|78.45|80.58|78.38|0
1644229370000|2022-02-07 10:22:50|80.69|78.49|80.65|78.45|80.69|78.49|80.65|78.45|0
1644229380000|2022-02-07 10:23:00|80.76|78.56|80.65|78.45|80.87|78.67|80.65|78.45|0
1644229390000|2022-02-07 10:23:10|80.58|78.38|80.61|78.41|80.61|78.41|80.58|78.38|0
1644229400000|2022-02-07 10:23:20|80.69|78.49|80.76|78.56|80.76|78.56|80.69|78.49|0
1644229410000|2022-02-07 10:23:30|80.8|78.6|80.87|78.67|80.87|78.67|80.76|78.56|0
1644229420000|2022-02-07 10:23:40|80.91|78.71|81.06|78.86|81.06|78.86|80.91|78.71|0
1644229430000|2022-02-07 10:23:50|80.98|78.78|80.94|78.74|81.02|78.82|80.94|78.74|0
1644229440000|2022-02-07 10:24:00|80.91|78.71|80.8|78.6|80.91|78.71|80.8|78.6|0
1644229450000|2022-02-07 10:24:10|80.83|78.63|80.83|78.63|80.83|78.63|80.83|78.63|0
1644229460000|2022-02-07 10:24:20|80.8|78.6|80.65|78.45|80.83|78.63|80.65|78.45|0
1644229470000|2022-02-07 10:24:30|80.69|78.49|80.61|78.41|80.69|78.49|80.61|78.41|0
1644229480000|2022-02-07 10:24:40|80.65|78.45|80.5|78.3|80.65|78.45|80.5|78.3|0
1644229490000|2022-02-07 10:24:50|80.61|78.41|80.65|78.45|80.65|78.45|80.61|78.41|0
1644229500000|2022-02-07 10:25:00|80.69|78.49|80.69|78.49|80.72|78.52|80.69|78.49|0
1644229510000|2022-02-07 10:25:10|80.76|78.56|80.83|78.63|80.83|78.63|80.76|78.56|0
1644229520000|2022-02-07 10:25:20|80.76|78.56|80.76|78.56|80.76|78.56|80.76|78.56|0
1644229530000|2022-02-07 10:25:30|80.72|78.52|80.5|78.3|80.72|78.52|80.5|78.3|0
1644229540000|2022-02-07 10:25:40|80.57|78.37|80.54|78.34|80.57|78.37|80.54|78.34|0
1644229550000|2022-02-07 10:25:50|80.47|78.27|80.65|78.45|80.69|78.49|80.47|78.27|0
1644229560000|2022-02-07 10:26:00|80.47|78.27|80.61|78.41|80.61|78.41|80.47|78.27|0
1644229570000|2022-02-07 10:26:10|80.65|78.45|80.69|78.49|80.69|78.49|80.65|78.45|0
1644229580000|2022-02-07 10:26:20|80.72|78.52|80.83|78.63|80.83|78.63|80.72|78.52|0
1644229590000|2022-02-07 10:26:30|80.79|78.59|80.83|78.63|80.83|78.63|80.79|78.59|0
1644229600000|2022-02-07 10:26:40|80.87|78.67|80.91|78.71|80.91|78.71|80.87|78.67|0
1644229610000|2022-02-07 10:26:50|80.94|78.74|80.76|78.56|80.94|78.74|80.76|78.56|0
1644229620000|2022-02-07 10:27:00|80.5|78.3|80.57|78.37|80.57|78.37|80.5|78.3|0
1644229630000|2022-02-07 10:27:10|80.54|78.34|80.5|78.3|80.54|78.34|80.5|78.3|0
1644229640000|2022-02-07 10:27:20|80.47|78.27|80.65|78.45|80.69|78.49|80.47|78.27|0
1644229650000|2022-02-07 10:27:30|80.57|78.37|80.57|78.37|80.61|78.41|80.57|78.37|0
1644229660000|2022-02-07 10:27:40|80.61|78.41|80.65|78.45|80.69|78.49|80.61|78.41|0
1644229670000|2022-02-07 10:27:50|80.61|78.41|80.61|78.41|80.61|78.41|80.61|78.41|0
1644229680000|2022-02-07 10:28:00|80.69|78.49|80.87|78.67|80.87|78.67|80.61|78.41|0
1644229690000|2022-02-07 10:28:10|80.83|78.63|80.76|78.56|80.83|78.63|80.76|78.56|0
1644229700000|2022-02-07 10:28:20|80.79|78.59|80.79|78.59|80.83|78.63|80.76|78.56|0
1644229710000|2022-02-07 10:28:30|80.76|78.56|80.76|78.56|80.79|78.59|80.76|78.56|0
1644229720000|2022-02-07 10:28:40|80.79|78.59|80.76|78.56|80.83|78.63|80.76|78.56|0
1644229730000|2022-02-07 10:28:50|80.83|78.63|80.98|78.78|80.98|78.78|80.83|78.63|0
1644229740000|2022-02-07 10:29:00|81.13|78.93|81.57|79.37|81.57|79.37|81.13|78.93|0
1644229750000|2022-02-07 10:29:10|81.46|79.26|81.42|79.22|81.46|79.26|81.42|79.22|0
1644229760000|2022-02-07 10:29:20|81.24|79.04|81.27|79.07|81.31|79.11|81.24|79.04|0
1644229770000|2022-02-07 10:29:30|81.31|79.11|81.27|79.07|81.31|79.11|81.27|79.07|0
1644229780000|2022-02-07 10:29:40|81.2|79|80.87|78.67|81.2|79|80.87|78.67|0
1644229790000|2022-02-07 10:29:50|80.91|78.71|80.91|78.71|80.91|78.71|80.83|78.63|0
1644229800000|2022-02-07 10:30:00|80.94|78.74|80.83|78.63|80.98|78.78|80.83|78.63|0
1644229810000|2022-02-07 10:30:10|81.2|79|81.13|78.93|81.2|79|81.13|78.93|0
1644229820000|2022-02-07 10:30:20|81.2|79|81.24|79.04|81.24|79.04|81.2|79|0
1644229830000|2022-02-07 10:30:30|81.31|79.11|81.2|79|81.35|79.15|81.2|79|0
1644229840000|2022-02-07 10:30:40|81.27|79.07|81.35|79.15|81.38|79.18|81.27|79.07|0
1644229850000|2022-02-07 10:30:50|81.27|79.07|81.35|79.15|81.35|79.15|81.27|79.07|0
1644229860000|2022-02-07 10:31:00|81.24|79.04|81.13|78.93|81.24|79.04|81.13|78.93|0
1644229870000|2022-02-07 10:31:10|81.27|79.07|81.16|78.96|81.35|79.15|81.16|78.96|0
1644229880000|2022-02-07 10:31:20|81.13|78.93|81.13|78.93|81.2|79|81.13|78.93|0
1644229890000|2022-02-07 10:31:30|81.09|78.89|80.87|78.67|81.09|78.89|80.87|78.67|0
1644229900000|2022-02-07 10:31:40|80.76|78.56|80.9|78.7|80.9|78.7|80.76|78.56|0
1644229910000|2022-02-07 10:31:50|80.98|78.78|80.76|78.56|80.98|78.78|80.76|78.56|0
1644229920000|2022-02-07 10:32:00|80.83|78.63|80.65|78.45|80.83|78.63|80.65|78.45|0
1644229930000|2022-02-07 10:32:10|80.61|78.41|80.65|78.45|80.65|78.45|80.61|78.41|0
1644229940000|2022-02-07 10:32:20|80.54|78.34|80.57|78.37|80.65|78.45|80.54|78.34|0
1644229950000|2022-02-07 10:32:30|80.72|78.52|80.68|78.48|80.72|78.52|80.68|78.48|0
1644229960000|2022-02-07 10:32:40|80.54|78.34|80.5|78.3|80.61|78.41|80.5|78.3|0
1644229970000|2022-02-07 10:32:50|80.46|78.26|80.39|78.19|80.46|78.26|80.39|78.19|0
1644229980000|2022-02-07 10:33:00|80.35|78.15|80.39|78.19|80.39|78.19|80.35|78.15|0
1644229990000|2022-02-07 10:33:10|80.32|78.12|80.46|78.26|80.46|78.26|80.32|78.12|0
1644230000000|2022-02-07 10:33:20|80.5|78.3|80.46|78.26|80.54|78.34|80.39|78.19|0
1644230010000|2022-02-07 10:33:30|80.42|78.22|80.35|78.15|80.42|78.22|80.35|78.15|0
1644230020000|2022-02-07 10:33:40|80.39|78.19|80.42|78.22|80.42|78.22|80.32|78.12|0
1644230030000|2022-02-07 10:33:50|80.39|78.19|80.35|78.15|80.39|78.19|80.32|78.12|0
1644230040000|2022-02-07 10:34:00|80.39|78.19|80.39|78.19|80.42|78.22|80.39|78.19|0
1644230050000|2022-02-07 10:34:10|80.46|78.26|80.42|78.22|80.46|78.26|80.35|78.15|0
1644230060000|2022-02-07 10:34:20|80.39|78.19|80.39|78.19|80.54|78.34|80.39|78.19|0
1644230070000|2022-02-07 10:34:30|80.42|78.22|80.5|78.3|80.5|78.3|80.42|78.22|0
1644230080000|2022-02-07 10:34:40|80.54|78.34|80.39|78.19|80.54|78.34|80.39|78.19|0
1644230090000|2022-02-07 10:34:50|80.42|78.22|80.39|78.19|80.42|78.22|80.39|78.19|0
1644230100000|2022-02-07 10:35:00|80.46|78.26|79.8|77.6|80.46|78.26|79.8|77.6|0
1644230110000|2022-02-07 10:35:10|79.88|77.68|80.02|77.82|80.02|77.82|79.88|77.68|0
1644230120000|2022-02-07 10:35:20|79.98|77.78|80.02|77.82|80.02|77.82|79.95|77.75|0
1644230130000|2022-02-07 10:35:30|80.24|78.04|80.39|78.19|80.39|78.19|80.24|78.04|0
1644230140000|2022-02-07 10:35:40|80.31|78.11|80.5|78.3|80.5|78.3|80.31|78.11|0
1644230150000|2022-02-07 10:35:50|80.61|78.41|80.76|78.56|80.76|78.56|80.61|78.41|0
1644230160000|2022-02-07 10:36:00|80.79|78.59|80.76|78.56|80.83|78.63|80.76|78.56|0
1644230170000|2022-02-07 10:36:10|80.61|78.41|80.39|78.19|80.61|78.41|80.39|78.19|0
1644230180000|2022-02-07 10:36:20|80.53|78.33|80.53|78.33|80.61|78.41|80.53|78.33|0
1644230190000|2022-02-07 10:36:30|80.68|78.48|80.98|78.78|81.12|78.92|80.68|78.48|0
1644230200000|2022-02-07 10:36:40|81.05|78.85|81.05|78.85|81.05|78.85|81.01|78.81|0
1644230210000|2022-02-07 10:36:50|80.64|78.44|80.68|78.48|80.68|78.48|80.61|78.41|0
1644230220000|2022-02-07 10:37:00|80.64|78.44|80.68|78.48|80.68|78.48|80.64|78.44|0
1644230230000|2022-02-07 10:37:10|80.76|78.56|80.79|78.59|80.83|78.63|80.76|78.56|0
1644230240000|2022-02-07 10:37:20|80.76|78.56|80.79|78.59|80.86|78.66|80.76|78.56|0
1644230250000|2022-02-07 10:37:30|80.76|78.56|80.64|78.44|80.76|78.56|80.64|78.44|0
1644230260000|2022-02-07 10:37:40|80.61|78.41|80.79|78.59|80.83|78.63|80.61|78.41|0
1644230270000|2022-02-07 10:37:50|80.9|78.7|80.79|78.59|80.9|78.7|80.79|78.59|0
1644230280000|2022-02-07 10:38:00|80.64|78.44|80.75|78.55|80.75|78.55|80.64|78.44|0
1644230290000|2022-02-07 10:38:10|80.72|78.52|80.79|78.59|80.79|78.59|80.72|78.52|0
1644230300000|2022-02-07 10:38:20|80.75|78.55|80.61|78.41|80.75|78.55|80.61|78.41|0
1644230310000|2022-02-07 10:38:30|80.57|78.37|80.61|78.41|80.61|78.41|80.53|78.33|0
1644230320000|2022-02-07 10:38:40|80.57|78.37|80.57|78.37|80.61|78.41|80.53|78.33|0
1644230330000|2022-02-07 10:38:50|80.68|78.48|80.72|78.52|80.72|78.52|80.64|78.44|0
1644230340000|2022-02-07 10:39:00|80.68|78.48|80.79|78.59|80.79|78.59|80.68|78.48|0
1644230350000|2022-02-07 10:39:10|80.68|78.48|80.61|78.41|80.68|78.48|80.61|78.41|0
1644230360000|2022-02-07 10:39:20|80.68|78.48|80.68|78.48|80.68|78.48|80.68|78.48|0
1644230370000|2022-02-07 10:39:30|80.61|78.41|80.5|78.3|80.61|78.41|80.5|78.3|0
1644230380000|2022-02-07 10:39:40|80.46|78.26|80.46|78.26|80.53|78.33|80.46|78.26|0
1644230390000|2022-02-07 10:39:50|80.53|78.33|80.57|78.37|80.61|78.41|80.53|78.33|0
1644230400000|2022-02-07 10:40:00|80.53|78.33|80.53|78.33|80.72|78.52|80.53|78.33|0
1644230410000|2022-02-07 10:40:10|80.5|78.3|80.53|78.33|80.57|78.37|80.46|78.26|0
1644230420000|2022-02-07 10:40:20|80.42|78.22|80.46|78.26|80.46|78.26|80.42|78.22|0
1644230430000|2022-02-07 10:40:30|80.49|78.29|80.49|78.29|80.53|78.33|80.49|78.29|0
1644230440000|2022-02-07 10:40:40|80.57|78.37|80.9|78.7|80.9|78.7|80.57|78.37|0
1644230450000|2022-02-07 10:40:50|80.94|78.74|80.94|78.74|80.94|78.74|80.83|78.63|0
1644230460000|2022-02-07 10:41:00|80.86|78.66|80.83|78.63|80.86|78.66|80.79|78.59|0
1644230470000|2022-02-07 10:41:10|80.79|78.59|80.97|78.77|80.97|78.77|80.72|78.52|0
1644230480000|2022-02-07 10:41:20|80.9|78.7|80.83|78.63|80.9|78.7|80.83|78.63|0
1644230490000|2022-02-07 10:41:30|80.75|78.55|80.75|78.55|80.79|78.59|80.75|78.55|0
1644230500000|2022-02-07 10:41:40|80.83|78.63|80.75|78.55|80.9|78.7|80.75|78.55|0
1644230510000|2022-02-07 10:41:50|80.79|78.59|80.9|78.7|80.94|78.74|80.79|78.59|0
1644230520000|2022-02-07 10:42:00|80.97|78.77|81.01|78.81|81.05|78.85|80.97|78.77|0
1644230530000|2022-02-07 10:42:10|80.86|78.66|80.94|78.74|80.94|78.74|80.86|78.66|0
1644230540000|2022-02-07 10:42:20|80.9|78.7|80.9|78.7|80.97|78.77|80.9|78.7|0
1644230550000|2022-02-07 10:42:30|81.2|79|80.83|78.63|81.23|79.03|80.83|78.63|0
1644230560000|2022-02-07 10:42:40|80.86|78.66|80.61|78.41|80.86|78.66|80.61|78.41|0
1644230570000|2022-02-07 10:42:50|80.68|78.48|80.53|78.33|80.68|78.48|80.53|78.33|0
1644230580000|2022-02-07 10:43:00|80.46|78.26|80.39|78.19|80.46|78.26|80.31|78.11|0
1644230590000|2022-02-07 10:43:10|80.27|78.07|80.24|78.04|80.27|78.07|80.24|78.04|0
1644230600000|2022-02-07 10:43:20|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1644230610000|2022-02-07 10:43:30|80.24|78.04|80.53|78.33|80.68|78.48|80.24|78.04|0
1644230620000|2022-02-07 10:43:40|80.49|78.29|80.64|78.44|80.64|78.44|80.49|78.29|0
1644230630000|2022-02-07 10:43:50|80.68|78.48|80.68|78.48|80.79|78.59|80.68|78.48|0
1644230640000|2022-02-07 10:44:00|80.75|78.55|80.68|78.48|80.75|78.55|80.53|78.33|0
1644230650000|2022-02-07 10:44:10|80.75|78.55|80.97|78.77|80.97|78.77|80.75|78.55|0
1644230660000|2022-02-07 10:44:20|81.12|78.92|80.97|78.77|81.12|78.92|80.97|78.77|0
1644230670000|2022-02-07 10:44:30|81.05|78.85|80.97|78.77|81.05|78.85|80.97|78.77|0
1644230680000|2022-02-07 10:44:40|80.93|78.73|81.08|78.88|81.12|78.92|80.93|78.73|0
1644230690000|2022-02-07 10:44:50|81.19|78.99|81.49|79.29|81.49|79.29|81.16|78.96|0
1644230700000|2022-02-07 10:45:00|81.38|79.18|81.19|78.99|81.38|79.18|81.19|78.99|0
1644230710000|2022-02-07 10:45:10|81.38|79.18|81.94|79.74|81.94|79.74|81.38|79.18|0
1644230720000|2022-02-07 10:45:20|81.97|79.77|81.9|79.7|81.97|79.77|81.86|79.66|0
1644230730000|2022-02-07 10:45:30|81.94|79.74|82.08|79.88|82.08|79.88|81.94|79.74|0
1644230740000|2022-02-07 10:45:40|82.16|79.96|81.97|79.77|82.16|79.96|81.97|79.77|0
1644230750000|2022-02-07 10:45:50|81.94|79.74|82.01|79.81|82.01|79.81|81.9|79.7|0
1644230760000|2022-02-07 10:46:00|81.94|79.74|81.97|79.77|81.97|79.77|81.86|79.66|0
1644230770000|2022-02-07 10:46:10|81.94|79.74|81.9|79.7|82.01|79.81|81.9|79.7|0
1644230780000|2022-02-07 10:46:20|81.97|79.77|82.08|79.88|82.08|79.88|81.97|79.77|0
1644230790000|2022-02-07 10:46:30|82.16|79.96|82.16|79.96|82.23|80.03|82.16|79.96|0
1644230800000|2022-02-07 10:46:40|82.08|79.88|82.12|79.92|82.16|79.96|82.08|79.88|0
1644230810000|2022-02-07 10:46:50|82.01|79.81|81.9|79.7|82.01|79.81|81.86|79.66|0
1644230820000|2022-02-07 10:47:00|81.86|79.66|81.86|79.66|81.86|79.66|81.82|79.62|0
1644230830000|2022-02-07 10:47:10|81.79|79.59|81.79|79.59|81.82|79.62|81.79|79.59|0
1644230840000|2022-02-07 10:47:20|81.86|79.66|81.94|79.74|81.97|79.77|81.86|79.66|0
1644230850000|2022-02-07 10:47:30|81.86|79.66|81.79|79.59|81.86|79.66|81.79|79.59|0
1644230860000|2022-02-07 10:47:40|81.86|79.66|81.86|79.66|81.86|79.66|81.75|79.55|0
1644230870000|2022-02-07 10:47:50|81.82|79.62|81.79|79.59|81.82|79.62|81.79|79.59|0
1644230880000|2022-02-07 10:48:00|81.71|79.51|81.79|79.59|81.79|79.59|81.71|79.51|0
1644230890000|2022-02-07 10:48:10|81.71|79.51|81.71|79.51|81.71|79.51|81.64|79.44|0
1644230900000|2022-02-07 10:48:20|81.67|79.47|81.79|79.59|81.79|79.59|81.64|79.44|0
1644230910000|2022-02-07 10:48:30|81.75|79.55|81.93|79.73|82.01|79.81|81.75|79.55|0
1644230920000|2022-02-07 10:48:40|81.86|79.66|81.82|79.62|81.86|79.66|81.79|79.59|0
1644230930000|2022-02-07 10:48:50|81.75|79.55|81.93|79.73|81.93|79.73|81.75|79.55|0
1644230940000|2022-02-07 10:49:00|82.08|79.88|82.01|79.81|82.08|79.88|81.97|79.77|0
1644230950000|2022-02-07 10:49:10|81.97|79.77|81.86|79.66|81.97|79.77|81.86|79.66|0
1644230960000|2022-02-07 10:49:20|81.9|79.7|81.67|79.47|81.9|79.7|81.67|79.47|0
1644230970000|2022-02-07 10:49:30|81.71|79.51|81.75|79.55|81.75|79.55|81.71|79.51|0
1644230980000|2022-02-07 10:49:40|81.71|79.51|81.56|79.36|81.71|79.51|81.56|79.36|0
1644230990000|2022-02-07 10:49:50|81.64|79.44|81.45|79.25|81.64|79.44|81.45|79.25|0
1644231000000|2022-02-07 10:50:00|81.56|79.36|81.49|79.29|81.56|79.36|81.41|79.21|0
1644231010000|2022-02-07 10:50:10|81.45|79.25|81.27|79.07|81.45|79.25|81.27|79.07|0
1644231020000|2022-02-07 10:50:20|81.3|79.1|81.12|78.92|81.3|79.1|81.12|78.92|0
1644231030000|2022-02-07 10:50:30|81.04|78.84|81.12|78.92|81.12|78.92|81.04|78.84|0
1644231040000|2022-02-07 10:50:40|81.15|78.95|81.19|78.99|81.27|79.07|81.15|78.95|0
1644231060000|2022-02-07 10:51:00|81.12|78.92|81.23|79.03|81.23|79.03|81.12|78.92|0
1644231070000|2022-02-07 10:51:10|81.27|79.07|81.12|78.92|81.34|79.14|81.12|78.92|0
1644231080000|2022-02-07 10:51:20|81.08|78.88|81.12|78.92|81.15|78.95|81.08|78.88|0
1644231090000|2022-02-07 10:51:30|81.04|78.84|81.19|78.99|81.19|78.99|81.04|78.84|0
1644231100000|2022-02-07 10:51:40|81.04|78.84|81.12|78.92|81.12|78.92|81.04|78.84|0
1644231110000|2022-02-07 10:51:50|81.19|78.99|81.15|78.95|81.27|79.07|81.15|78.95|0
1644231120000|2022-02-07 10:52:00|81.27|79.07|80.93|78.73|81.27|79.07|80.93|78.73|0
1644231130000|2022-02-07 10:52:10|80.9|78.7|80.86|78.66|80.9|78.7|80.86|78.66|0
1644231140000|2022-02-07 10:52:20|80.9|78.7|80.86|78.66|80.9|78.7|80.86|78.66|0
1644231150000|2022-02-07 10:52:30|80.9|78.7|80.86|78.66|80.9|78.7|80.86|78.66|0
1644231160000|2022-02-07 10:52:40|80.82|78.62|80.82|78.62|80.9|78.7|80.82|78.62|0
1644231170000|2022-02-07 10:52:50|80.97|78.77|81.19|78.99|81.19|78.99|80.97|78.77|0
1644231180000|2022-02-07 10:53:00|81.12|78.92|81.08|78.88|81.12|78.92|81.08|78.88|0
1644231190000|2022-02-07 10:53:10|81.04|78.84|81.12|78.92|81.12|78.92|81.04|78.84|0
1644231200000|2022-02-07 10:53:20|81.04|78.84|80.86|78.66|81.04|78.84|80.86|78.66|0
1644231210000|2022-02-07 10:53:30|80.78|78.58|80.9|78.7|80.9|78.7|80.78|78.58|0
1644231220000|2022-02-07 10:53:40|81.04|78.84|80.93|78.73|81.04|78.84|80.9|78.7|0
1644231230000|2022-02-07 10:53:50|81|78.8|81.23|79.03|81.23|79.03|80.97|78.77|0
1644231240000|2022-02-07 10:54:00|81.12|78.92|81.12|78.92|81.19|78.99|81.12|78.92|0
1644231250000|2022-02-07 10:54:10|81.04|78.84|81.08|78.88|81.12|78.92|81.04|78.84|0
1644231260000|2022-02-07 10:54:20|81.12|78.92|81.04|78.84|81.12|78.92|81.04|78.84|0
1644231270000|2022-02-07 10:54:30|81.12|78.92|80.97|78.77|81.12|78.92|80.97|78.77|0
1644231280000|2022-02-07 10:54:40|80.9|78.7|81.04|78.84|81.04|78.84|80.9|78.7|0
1644231290000|2022-02-07 10:54:50|81|78.8|80.9|78.7|81|78.8|80.9|78.7|0
1644231300000|2022-02-07 10:55:00|80.82|78.62|80.78|78.58|80.9|78.7|80.75|78.55|0
1644231310000|2022-02-07 10:55:10|80.75|78.55|80.82|78.62|80.82|78.62|80.75|78.55|0
1644231320000|2022-02-07 10:55:20|80.78|78.58|80.67|78.47|80.78|78.58|80.64|78.44|0
1644231330000|2022-02-07 10:55:30|80.6|78.4|80.53|78.33|80.6|78.4|80.53|78.33|0
1644231340000|2022-02-07 10:55:40|80.45|78.25|80.42|78.22|80.45|78.25|80.38|78.18|0
1644231350000|2022-02-07 10:55:50|80.31|78.11|80.31|78.11|80.34|78.14|80.27|78.07|0
1644231360000|2022-02-07 10:56:00|80.2|78|80.27|78.07|80.38|78.18|80.2|78|0
1644231370000|2022-02-07 10:56:10|80.38|78.18|80.41|78.21|80.41|78.21|80.38|78.18|0
1644231380000|2022-02-07 10:56:20|80.34|78.14|80.38|78.18|80.41|78.21|80.34|78.14|0
1644231390000|2022-02-07 10:56:30|80.45|78.25|80.53|78.33|80.53|78.33|80.45|78.25|0
1644231400000|2022-02-07 10:56:40|80.6|78.4|80.53|78.33|80.6|78.4|80.45|78.25|0
1644231410000|2022-02-07 10:56:50|80.45|78.25|80.53|78.33|80.56|78.36|80.45|78.25|0
1644231420000|2022-02-07 10:57:00|80.6|78.4|80.49|78.29|80.6|78.4|80.49|78.29|0
1644231430000|2022-02-07 10:57:10|80.53|78.33|80.45|78.25|80.53|78.33|80.45|78.25|0
1644231440000|2022-02-07 10:57:20|80.49|78.29|80.53|78.33|80.56|78.36|80.49|78.29|0
1644231450000|2022-02-07 10:57:30|80.49|78.29|80.38|78.18|80.49|78.29|80.38|78.18|0
1644231460000|2022-02-07 10:57:40|80.09|77.89|80.16|77.96|80.16|77.96|80.09|77.89|0
1644231470000|2022-02-07 10:57:50|80.01|77.81|80.05|77.85|80.09|77.89|80.01|77.81|0
1644231480000|2022-02-07 10:58:00|80.09|77.89|80.01|77.81|80.09|77.89|80.01|77.81|0
1644231490000|2022-02-07 10:58:10|80.05|77.85|80.09|77.89|80.09|77.89|80.05|77.85|0
1644231500000|2022-02-07 10:58:20|80.05|77.85|80.16|77.96|80.16|77.96|80.05|77.85|0
1644231510000|2022-02-07 10:58:30|80.31|78.11|80.41|78.21|80.41|78.21|80.27|78.07|0
1644231520000|2022-02-07 10:58:40|80.38|78.18|80.34|78.14|80.38|78.18|80.34|78.14|0
1644231530000|2022-02-07 10:58:50|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1644231540000|2022-02-07 10:59:00|80.19|77.99|80.31|78.11|80.31|78.11|80.19|77.99|0
1644231550000|2022-02-07 10:59:10|80.09|77.89|79.94|77.74|80.09|77.89|79.94|77.74|0
1644231560000|2022-02-07 10:59:20|80.09|77.89|79.94|77.74|80.09|77.89|79.94|77.74|0
1644231570000|2022-02-07 10:59:30|80.01|77.81|79.68|77.48|80.01|77.81|79.68|77.48|0
1644231580000|2022-02-07 10:59:40|79.72|77.52|79.87|77.67|79.87|77.67|79.72|77.52|0
1644231590000|2022-02-07 10:59:50|79.79|77.59|79.94|77.74|79.94|77.74|79.79|77.59|0
1644231600000|2022-02-07 11:00:00|79.79|77.59|79.83|77.63|79.87|77.67|79.79|77.59|0
1644231610000|2022-02-07 11:00:10|79.87|77.67|80.01|77.81|80.01|77.81|79.87|77.67|0
1644231620000|2022-02-07 11:00:20|80.08|77.88|80.38|78.18|80.38|78.18|80.08|77.88|0
1644231630000|2022-02-07 11:00:30|80.3|78.1|80.23|78.03|80.34|78.14|80.23|78.03|0
1644231640000|2022-02-07 11:00:40|80.3|78.1|80.08|77.88|80.3|78.1|80.08|77.88|0
1644231650000|2022-02-07 11:00:50|79.94|77.74|79.79|77.59|79.94|77.74|79.79|77.59|0
1644231660000|2022-02-07 11:01:00|80.01|77.81|79.97|77.77|80.01|77.81|79.87|77.67|0
1644231670000|2022-02-07 11:01:10|80.16|77.96|80.08|77.88|80.16|77.96|80.08|77.88|0
1644231680000|2022-02-07 11:01:20|80.01|77.81|80.08|77.88|80.12|77.92|80.01|77.81|0
1644231690000|2022-02-07 11:01:30|80.19|77.99|80.23|78.03|80.23|78.03|80.19|77.99|0
1644231700000|2022-02-07 11:01:40|80.16|77.96|80.23|78.03|80.23|78.03|80.16|77.96|0
1644231710000|2022-02-07 11:01:50|80.27|78.07|80.16|77.96|80.27|78.07|80.16|77.96|0
1644231720000|2022-02-07 11:02:00|80.12|77.92|80.12|77.92|80.12|77.92|80.08|77.88|0
1644231730000|2022-02-07 11:02:10|80.01|77.81|80.08|77.88|80.16|77.96|80.01|77.81|0
1644231740000|2022-02-07 11:02:20|80.01|77.81|79.79|77.59|80.01|77.81|79.79|77.59|0
1644231750000|2022-02-07 11:02:30|79.72|77.52|79.68|77.48|79.72|77.52|79.68|77.48|0
1644231760000|2022-02-07 11:02:40|79.72|77.52|79.94|77.74|80.01|77.81|79.72|77.52|0
1644231770000|2022-02-07 11:02:50|80.01|77.81|80.08|77.88|80.08|77.88|80.01|77.81|0
1644231780000|2022-02-07 11:03:00|80.12|77.92|80.23|78.03|80.23|78.03|80.12|77.92|0
1644231790000|2022-02-07 11:03:10|80.27|78.07|80.3|78.1|80.3|78.1|80.23|78.03|0
1644231800000|2022-02-07 11:03:20|80.38|78.18|80.27|78.07|80.38|78.18|80.27|78.07|0
1644231810000|2022-02-07 11:03:30|80.3|78.1|80.34|78.14|80.34|78.14|80.23|78.03|0
1644231820000|2022-02-07 11:03:40|80.38|78.18|80.23|78.03|80.38|78.18|80.23|78.03|0
1644231830000|2022-02-07 11:03:50|80.34|78.14|80.38|78.18|80.38|78.18|80.3|78.1|0
1644231840000|2022-02-07 11:04:00|80.23|78.03|79.9|77.7|80.27|78.07|79.9|77.7|0
1644231850000|2022-02-07 11:04:10|79.72|77.52|79.64|77.44|79.72|77.52|79.61|77.41|0
1644231860000|2022-02-07 11:04:20|79.57|77.37|79.64|77.44|79.64|77.44|79.57|77.37|0
1644231870000|2022-02-07 11:04:30|79.57|77.37|79.79|77.59|79.79|77.59|79.57|77.37|0
1644231880000|2022-02-07 11:04:40|79.72|77.52|79.72|77.52|79.72|77.52|79.72|77.52|0
1644231890000|2022-02-07 11:04:50|79.75|77.55|79.79|77.59|79.83|77.63|79.75|77.55|0
1644231900000|2022-02-07 11:05:00|79.86|77.66|79.79|77.59|79.86|77.66|79.72|77.52|0
1644231910000|2022-02-07 11:05:10|79.72|77.52|79.72|77.52|79.72|77.52|79.57|77.37|0
1644231920000|2022-02-07 11:05:20|79.86|77.66|80.04|77.84|80.04|77.84|79.86|77.66|0
1644231930000|2022-02-07 11:05:30|80.16|77.96|79.75|77.55|80.16|77.96|79.75|77.55|0
1644231940000|2022-02-07 11:05:40|79.72|77.52|79.86|77.66|79.86|77.66|79.72|77.52|0
1644231950000|2022-02-07 11:05:50|79.9|77.7|79.83|77.63|79.9|77.7|79.79|77.59|0
1644231960000|2022-02-07 11:06:00|79.9|77.7|79.72|77.52|79.9|77.7|79.72|77.52|0
1644231970000|2022-02-07 11:06:10|79.79|77.59|79.75|77.55|79.79|77.59|79.75|77.55|0
1644231980000|2022-02-07 11:06:20|79.72|77.52|79.72|77.52|79.72|77.52|79.72|77.52|0
1644231990000|2022-02-07 11:06:30|79.5|77.3|79.35|77.15|79.5|77.3|79.35|77.15|0
1644232000000|2022-02-07 11:06:40|79.43|77.23|79.28|77.08|79.46|77.26|79.28|77.08|0
1644232010000|2022-02-07 11:06:50|79.21|77.01|79.13|76.93|79.21|77.01|79.06|76.86|0
1644232020000|2022-02-07 11:07:00|78.99|76.79|79.64|77.44|79.64|77.44|78.99|76.79|0
1644232030000|2022-02-07 11:07:10|79.72|77.52|79.57|77.37|79.72|77.52|79.57|77.37|0
1644232040000|2022-02-07 11:07:20|79.5|77.3|79.39|77.19|79.5|77.3|79.39|77.19|0
1644232050000|2022-02-07 11:07:30|79.43|77.23|79.35|77.15|79.43|77.23|79.35|77.15|0
1644232060000|2022-02-07 11:07:40|79.28|77.08|79.13|76.93|79.28|77.08|79.13|76.93|0
1644232070000|2022-02-07 11:07:50|79.21|77.01|79.13|76.93|79.21|77.01|79.13|76.93|0
1644232080000|2022-02-07 11:08:00|79.21|77.01|79.13|76.93|79.21|77.01|79.06|76.86|0
1644232090000|2022-02-07 11:08:10|79.17|76.97|79.5|77.3|79.5|77.3|79.17|76.97|0
1644232100000|2022-02-07 11:08:20|79.46|77.26|79.5|77.3|79.57|77.37|79.46|77.26|0
1644232110000|2022-02-07 11:08:30|79.57|77.37|79.57|77.37|79.57|77.37|79.53|77.33|0
1644232120000|2022-02-07 11:08:40|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1644232130000|2022-02-07 11:08:50|79.64|77.44|79.64|77.44|79.64|77.44|79.57|77.37|0
1644232140000|2022-02-07 11:09:00|79.72|77.52|79.86|77.66|79.94|77.74|79.72|77.52|0
1644232150000|2022-02-07 11:09:10|79.93|77.73|79.97|77.77|80.01|77.81|79.86|77.66|0
1644232160000|2022-02-07 11:09:20|79.93|77.73|79.86|77.66|79.97|77.77|79.86|77.66|0
1644232170000|2022-02-07 11:09:30|79.93|77.73|79.97|77.77|80.01|77.81|79.93|77.73|0
1644232180000|2022-02-07 11:09:40|79.82|77.62|79.86|77.66|79.9|77.7|79.82|77.62|0
1644232190000|2022-02-07 11:09:50|79.93|77.73|79.86|77.66|79.93|77.73|79.86|77.66|0
1644232200000|2022-02-07 11:10:00|79.75|77.55|79.5|77.3|79.75|77.55|79.46|77.26|0
1644232210000|2022-02-07 11:10:10|79.53|77.33|79.42|77.22|79.53|77.33|79.42|77.22|0
1644232220000|2022-02-07 11:10:20|79.46|77.26|79.82|77.62|79.93|77.73|79.46|77.26|0
1644232230000|2022-02-07 11:10:30|79.86|77.66|79.79|77.59|79.86|77.66|79.72|77.52|0
1644232240000|2022-02-07 11:10:40|79.72|77.52|79.93|77.73|79.93|77.73|79.72|77.52|0
1644232250000|2022-02-07 11:10:50|79.86|77.66|79.93|77.73|79.93|77.73|79.86|77.66|0
1644232260000|2022-02-07 11:11:00|79.82|77.62|79.86|77.66|79.86|77.66|79.82|77.62|0
1644232270000|2022-02-07 11:11:10|79.79|77.59|79.86|77.66|79.86|77.66|79.79|77.59|0
1644232280000|2022-02-07 11:11:20|79.93|77.73|80.3|78.1|80.3|78.1|79.93|77.73|0
1644232290000|2022-02-07 11:11:30|80.41|78.21|80.52|78.32|80.52|78.32|80.41|78.21|0
1644232300000|2022-02-07 11:11:40|80.45|78.25|80.52|78.32|80.52|78.32|80.45|78.25|0
1644232310000|2022-02-07 11:11:50|80.59|78.39|80.67|78.47|80.67|78.47|80.59|78.39|0
1644232320000|2022-02-07 11:12:00|80.74|78.54|80.74|78.54|80.74|78.54|80.74|78.54|0
1644232330000|2022-02-07 11:12:10|80.67|78.47|80.45|78.25|80.67|78.47|80.41|78.21|0
1644232340000|2022-02-07 11:12:20|80.37|78.17|80.45|78.25|80.45|78.25|80.37|78.17|0
1644232350000|2022-02-07 11:12:30|80.52|78.32|80.67|78.47|80.67|78.47|80.52|78.32|0
1644232360000|2022-02-07 11:12:40|80.7|78.5|80.63|78.43|80.7|78.5|80.63|78.43|0
1644232370000|2022-02-07 11:12:50|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1644232380000|2022-02-07 11:13:00|80.67|78.47|80.59|78.39|80.67|78.47|80.59|78.39|0
1644232390000|2022-02-07 11:13:10|80.52|78.32|80.81|78.61|80.81|78.61|80.52|78.32|0
1644232400000|2022-02-07 11:13:20|80.78|78.58|80.74|78.54|80.78|78.58|80.74|78.54|0
1644232410000|2022-02-07 11:13:30|80.81|78.61|80.85|78.65|80.85|78.65|80.81|78.61|0
1644232420000|2022-02-07 11:13:40|80.81|78.61|80.81|78.61|80.96|78.76|80.81|78.61|0
1644232430000|2022-02-07 11:13:50|80.78|78.58|80.81|78.61|80.81|78.61|80.74|78.54|0
1644232440000|2022-02-07 11:14:00|80.78|78.58|80.81|78.61|80.81|78.61|80.78|78.58|0
1644232450000|2022-02-07 11:14:10|80.33|78.13|80.41|78.21|80.45|78.25|80.33|78.13|0
1644232460000|2022-02-07 11:14:20|80.45|78.25|80.37|78.17|80.59|78.39|80.37|78.17|0
1644232470000|2022-02-07 11:14:30|80.41|78.21|80.48|78.28|80.48|78.28|80.37|78.17|0
1644232480000|2022-02-07 11:14:40|80.45|78.25|80.45|78.25|80.52|78.32|80.45|78.25|0
1644232490000|2022-02-07 11:14:50|80.41|78.21|80.33|78.13|80.41|78.21|80.3|78.1|0
1644232500000|2022-02-07 11:15:00|80.23|78.03|80.41|78.21|80.41|78.21|80.15|77.95|0
1644232510000|2022-02-07 11:15:10|80.19|77.99|80.26|78.06|80.26|78.06|80.19|77.99|0
1644232520000|2022-02-07 11:15:20|80.37|78.17|80.63|78.43|80.67|78.47|80.37|78.17|0
1644232530000|2022-02-07 11:15:30|80.55|78.35|80.52|78.32|80.55|78.35|80.52|78.32|0
1644232540000|2022-02-07 11:15:40|80.67|78.47|80.96|78.76|80.96|78.76|80.67|78.47|0
1644232550000|2022-02-07 11:15:50|80.89|78.69|81.03|78.83|81.03|78.83|80.89|78.69|0
1644232560000|2022-02-07 11:16:00|80.96|78.76|81.11|78.91|81.11|78.91|80.96|78.76|0
1644232570000|2022-02-07 11:16:10|81|78.8|81.03|78.83|81.03|78.83|80.96|78.76|0
1644232580000|2022-02-07 11:16:20|81.07|78.87|81.03|78.83|81.11|78.91|81.03|78.83|0
1644232590000|2022-02-07 11:16:30|81|78.8|81.03|78.83|81.03|78.83|80.96|78.76|0
1644232600000|2022-02-07 11:16:40|80.96|78.76|80.77|78.57|80.96|78.76|80.77|78.57|0
1644232610000|2022-02-07 11:16:50|80.81|78.61|80.89|78.69|80.89|78.69|80.81|78.61|0
1644232620000|2022-02-07 11:17:00|80.92|78.72|80.74|78.54|80.92|78.72|80.74|78.54|0
1644232630000|2022-02-07 11:17:10|80.66|78.46|80.52|78.32|80.66|78.46|80.52|78.32|0
1644232640000|2022-02-07 11:17:20|80.48|78.28|80.55|78.35|80.55|78.35|80.48|78.28|0
1644232650000|2022-02-07 11:17:30|80.59|78.39|80.74|78.54|80.74|78.54|80.52|78.32|0
1644232660000|2022-02-07 11:17:40|80.66|78.46|80.74|78.54|80.81|78.61|80.63|78.43|0
1644232670000|2022-02-07 11:17:50|80.66|78.46|80.74|78.54|80.81|78.61|80.59|78.39|0
1644232680000|2022-02-07 11:18:00|80.66|78.46|80.74|78.54|80.74|78.54|80.66|78.46|0
1644232700000|2022-02-07 11:18:20|80.77|78.57|80.81|78.61|80.81|78.61|80.77|78.57|0
1644232710000|2022-02-07 11:18:30|80.74|78.54|81.03|78.83|81.03|78.83|80.74|78.54|0
1644232720000|2022-02-07 11:18:40|80.89|78.69|80.74|78.54|80.89|78.69|80.74|78.54|0
1644232730000|2022-02-07 11:18:50|80.77|78.57|80.66|78.46|80.77|78.57|80.66|78.46|0
1644232740000|2022-02-07 11:19:00|80.37|78.17|80.59|78.39|80.59|78.39|80.37|78.17|0
1644232760000|2022-02-07 11:19:20|80.52|78.32|80.41|78.21|80.52|78.32|80.41|78.21|0
1644232770000|2022-02-07 11:19:30|80.44|78.24|80.74|78.54|80.74|78.54|80.44|78.24|0
1644232780000|2022-02-07 11:19:40|80.7|78.5|80.66|78.46|80.7|78.5|80.66|78.46|0
1644232790000|2022-02-07 11:19:50|80.59|78.39|80.59|78.39|80.63|78.43|80.59|78.39|0
1644232800000|2022-02-07 11:20:00|80.63|78.43|80.81|78.61|80.85|78.65|80.63|78.43|0
1644232810000|2022-02-07 11:20:10|80.77|78.57|80.81|78.61|80.81|78.61|80.77|78.57|0
1644232820000|2022-02-07 11:20:20|80.77|78.57|80.74|78.54|80.77|78.57|80.74|78.54|0
1644232830000|2022-02-07 11:20:30|80.66|78.46|80.59|78.39|80.66|78.46|80.59|78.39|0
1644232840000|2022-02-07 11:20:40|80.96|78.76|80.81|78.61|80.96|78.76|80.81|78.61|0
1644232850000|2022-02-07 11:20:50|80.74|78.54|80.74|78.54|80.77|78.57|80.74|78.54|0
1644232860000|2022-02-07 11:21:00|80.66|78.46|80.63|78.43|80.66|78.46|80.59|78.39|0
1644232870000|2022-02-07 11:21:10|80.74|78.54|80.66|78.46|80.74|78.54|80.66|78.46|0
1644232880000|2022-02-07 11:21:20|80.74|78.54|80.66|78.46|80.74|78.54|80.66|78.46|0
1644232890000|2022-02-07 11:21:30|80.7|78.5|80.59|78.39|80.7|78.5|80.59|78.39|0
1644232900000|2022-02-07 11:21:40|80.52|78.32|80.96|78.76|80.96|78.76|80.52|78.32|0
1644232910000|2022-02-07 11:21:50|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1644232920000|2022-02-07 11:22:00|80.96|78.76|80.88|78.68|80.96|78.76|80.88|78.68|0
1644232930000|2022-02-07 11:22:10|80.81|78.61|80.85|78.65|80.85|78.65|80.81|78.61|0
1644232940000|2022-02-07 11:22:20|80.81|78.61|80.81|78.61|80.81|78.61|80.74|78.54|0
1644232950000|2022-02-07 11:22:30|80.88|78.68|80.88|78.68|80.88|78.68|80.81|78.61|0
1644232960000|2022-02-07 11:22:40|81.07|78.87|81.03|78.83|81.07|78.87|81.03|78.83|0
1644232980000|2022-02-07 11:23:00|80.96|78.76|80.96|78.76|80.99|78.79|80.96|78.76|0
1644233010000|2022-02-07 11:23:30|81.33|79.13|81.55|79.35|81.55|79.35|81.33|79.13|0
1644233020000|2022-02-07 11:23:40|81.47|79.27|81.51|79.31|81.55|79.35|81.47|79.27|0
1644233030000|2022-02-07 11:23:50|81.47|79.27|81.55|79.35|81.55|79.35|81.4|79.2|0
1644233040000|2022-02-07 11:24:00|81.47|79.27|81.4|79.2|81.47|79.27|81.4|79.2|0
1644233050000|2022-02-07 11:24:10|81.47|79.27|81.51|79.31|81.51|79.31|81.47|79.27|0
1644233060000|2022-02-07 11:24:20|81.47|79.27|81.47|79.27|81.47|79.27|81.4|79.2|0
1644233070000|2022-02-07 11:24:30|81.44|79.24|81.33|79.13|81.44|79.24|81.33|79.13|0
1644233080000|2022-02-07 11:24:40|81.29|79.09|81.18|78.98|81.29|79.09|81.1|78.9|0
1644233090000|2022-02-07 11:24:50|81.14|78.94|81.18|78.98|81.18|78.98|81.1|78.9|0
1644233100000|2022-02-07 11:25:00|81.21|79.01|81.51|79.31|81.51|79.31|81.21|79.01|0
1644233110000|2022-02-07 11:25:10|81.55|79.35|81.47|79.27|81.55|79.35|81.33|79.13|0
1644233120000|2022-02-07 11:25:20|81.62|79.42|81.55|79.35|81.66|79.46|81.55|79.35|0
1644233130000|2022-02-07 11:25:30|81.62|79.42|81.62|79.42|81.62|79.42|81.55|79.35|0
1644233140000|2022-02-07 11:25:40|81.7|79.5|81.58|79.38|81.7|79.5|81.58|79.38|0
1644233150000|2022-02-07 11:25:50|81.62|79.42|81.62|79.42|81.62|79.42|81.55|79.35|0
1644233160000|2022-02-07 11:26:00|81.55|79.35|81.4|79.2|81.55|79.35|81.33|79.13|0
1644233170000|2022-02-07 11:26:10|81.33|79.13|81.25|79.05|81.33|79.13|81.25|79.05|0
1644233180000|2022-02-07 11:26:20|81.33|79.13|81.4|79.2|81.4|79.2|81.29|79.09|0
1644233190000|2022-02-07 11:26:30|81.33|79.13|81.47|79.27|81.55|79.35|81.33|79.13|0
1644233200000|2022-02-07 11:26:40|81.51|79.31|81.47|79.27|81.51|79.31|81.47|79.27|0
1644233210000|2022-02-07 11:26:50|81.33|79.13|81.43|79.23|81.47|79.27|81.33|79.13|0
1644233220000|2022-02-07 11:27:00|81.55|79.35|81.62|79.42|81.62|79.42|81.55|79.35|0
1644233230000|2022-02-07 11:27:10|81.73|79.53|81.58|79.38|81.73|79.53|81.58|79.38|0
1644233240000|2022-02-07 11:27:20|81.66|79.46|81.7|79.5|81.7|79.5|81.62|79.42|0
1644233250000|2022-02-07 11:27:30|81.62|79.42|81.95|79.75|81.95|79.75|81.62|79.42|0
1644233260000|2022-02-07 11:27:40|81.92|79.72|81.92|79.72|81.92|79.72|81.92|79.72|0
1644233270000|2022-02-07 11:27:50|81.84|79.64|81.92|79.72|81.92|79.72|81.84|79.64|0
1644233280000|2022-02-07 11:28:00|81.99|79.79|82.14|79.94|82.14|79.94|81.99|79.79|0
1644233290000|2022-02-07 11:28:10|81.99|79.79|81.7|79.5|81.99|79.79|81.7|79.5|0
1644233300000|2022-02-07 11:28:20|81.73|79.53|81.92|79.72|81.92|79.72|81.73|79.53|0
1644233310000|2022-02-07 11:28:30|81.77|79.57|81.8|79.6|81.8|79.6|81.77|79.57|0
1644233320000|2022-02-07 11:28:40|81.77|79.57|81.77|79.57|81.84|79.64|81.77|79.57|0
1644233330000|2022-02-07 11:28:50|81.62|79.42|81.58|79.38|81.62|79.42|81.51|79.31|0
1644233340000|2022-02-07 11:29:00|81.62|79.42|81.55|79.35|81.62|79.42|81.55|79.35|0
1644233350000|2022-02-07 11:29:10|81.58|79.38|81.55|79.35|81.58|79.38|81.55|79.35|0
1644233360000|2022-02-07 11:29:20|81.51|79.31|81.55|79.35|81.55|79.35|81.51|79.31|0
1644233370000|2022-02-07 11:29:30|81.58|79.38|81.55|79.35|81.62|79.42|81.55|79.35|0
1644233380000|2022-02-07 11:29:40|81.47|79.27|81.47|79.27|81.47|79.27|81.47|79.27|0
1644233390000|2022-02-07 11:29:50|81.51|79.31|81.51|79.31|81.55|79.35|81.51|79.31|0
1644233400000|2022-02-07 11:30:00|81.55|79.35|81.8|79.6|81.8|79.6|81.55|79.35|0
1644233410000|2022-02-07 11:30:10|81.77|79.57|81.84|79.64|81.84|79.64|81.77|79.57|0
1644233420000|2022-02-07 11:30:20|81.99|79.79|81.84|79.64|81.99|79.79|81.84|79.64|0
1644233430000|2022-02-07 11:30:30|81.88|79.68|81.99|79.79|81.99|79.79|81.88|79.68|0
1644233440000|2022-02-07 11:30:40|81.92|79.72|82.07|79.87|82.07|79.87|81.92|79.72|0
1644233450000|2022-02-07 11:30:50|82.18|79.98|82.03|79.83|82.18|79.98|82.03|79.83|0
1644233460000|2022-02-07 11:31:00|81.99|79.79|81.99|79.79|81.99|79.79|81.99|79.79|0
1644233470000|2022-02-07 11:31:10|82.03|79.83|81.73|79.53|82.03|79.83|81.73|79.53|0
1644233480000|2022-02-07 11:31:20|81.99|79.79|81.88|79.68|81.99|79.79|81.88|79.68|0
1644233490000|2022-02-07 11:31:30|81.92|79.72|81.84|79.64|81.92|79.72|81.84|79.64|0
1644233500000|2022-02-07 11:31:40|81.92|79.72|81.99|79.79|81.99|79.79|81.92|79.72|0
1644233510000|2022-02-07 11:31:50|81.92|79.72|81.92|79.72|81.92|79.72|81.92|79.72|0
1644233520000|2022-02-07 11:32:00|82.07|79.87|82.14|79.94|82.21|80.01|82.07|79.87|0
1644233530000|2022-02-07 11:32:10|82.21|80.01|82.21|80.01|82.21|80.01|82.21|80.01|0
1644233540000|2022-02-07 11:32:20|82.14|79.94|82.18|79.98|82.18|79.98|82.14|79.94|0
1644233550000|2022-02-07 11:32:30|82.21|80.01|82.14|79.94|82.21|80.01|82.07|79.87|0
1644233560000|2022-02-07 11:32:40|82.1|79.9|82.29|80.09|82.29|80.09|82.1|79.9|0
1644233570000|2022-02-07 11:32:50|82.18|79.98|82.21|80.01|82.21|80.01|82.18|79.98|0
1644233580000|2022-02-07 11:33:00|82.1|79.9|82.14|79.94|82.14|79.94|82.1|79.9|0
1644233590000|2022-02-07 11:33:10|82.21|80.01|82.21|80.01|82.21|80.01|82.21|80.01|0
1644233600000|2022-02-07 11:33:20|82.14|79.94|82.14|79.94|82.21|80.01|82.14|79.94|0
1644233610000|2022-02-07 11:33:30|82.29|80.09|82.25|80.05|82.32|80.12|82.25|80.05|0
1644233620000|2022-02-07 11:33:40|82.29|80.09|82.36|80.16|82.44|80.24|82.29|80.09|0
1644233630000|2022-02-07 11:33:50|82.29|80.09|82.21|80.01|82.29|80.09|82.21|80.01|0
1644233640000|2022-02-07 11:34:00|81.99|79.79|81.99|79.79|81.99|79.79|81.99|79.79|0
1644233650000|2022-02-07 11:34:10|82.03|79.83|82.03|79.83|82.06|79.86|82.03|79.83|0
1644233660000|2022-02-07 11:34:20|81.95|79.75|82.06|79.86|82.06|79.86|81.95|79.75|0
1644233670000|2022-02-07 11:34:30|81.99|79.79|82.06|79.86|82.14|79.94|81.99|79.79|0
1644233680000|2022-02-07 11:34:40|82.14|79.94|82.14|79.94|82.14|79.94|82.14|79.94|0
1644233690000|2022-02-07 11:34:50|82.1|79.9|82.03|79.83|82.1|79.9|82.03|79.83|0
1644233700000|2022-02-07 11:35:00|82.14|79.94|82.29|80.09|82.36|80.16|82.14|79.94|0
1644233710000|2022-02-07 11:35:10|82.36|80.16|82.29|80.09|82.36|80.16|82.29|80.09|0
1644233720000|2022-02-07 11:35:20|82.21|80.01|82.44|80.24|82.44|80.24|82.21|80.01|0
1644233730000|2022-02-07 11:35:30|82.51|80.31|82.74|80.54|82.81|80.61|82.51|80.31|0
1644233740000|2022-02-07 11:35:40|82.7|80.5|82.47|80.27|82.7|80.5|82.36|80.16|0
1644233750000|2022-02-07 11:35:50|82.55|80.35|82.44|80.24|82.55|80.35|82.4|80.2|0
1644233760000|2022-02-07 11:36:00|82.4|80.2|82.17|79.97|82.4|80.2|82.17|79.97|0
1644233770000|2022-02-07 11:36:10|82.14|79.94|82.06|79.86|82.14|79.94|82.02|79.82|0
1644233780000|2022-02-07 11:36:20|82.14|79.94|82.62|80.42|82.62|80.42|82.14|79.94|0
1644233790000|2022-02-07 11:36:30|82.59|80.39|82.92|80.72|82.92|80.72|82.59|80.39|0
1644233800000|2022-02-07 11:36:40|82.85|80.65|82.81|80.61|82.85|80.65|82.81|80.61|0
1644233810000|2022-02-07 11:36:50|82.74|80.54|82.77|80.57|82.89|80.69|82.74|80.54|0
1644233820000|2022-02-07 11:37:00|82.74|80.54|82.59|80.39|82.81|80.61|82.59|80.39|0
1644233830000|2022-02-07 11:37:10|82.62|80.42|82.81|80.61|82.81|80.61|82.62|80.42|0
1644233840000|2022-02-07 11:37:20|82.89|80.69|82.85|80.65|82.89|80.69|82.74|80.54|0
1644233850000|2022-02-07 11:37:30|82.81|80.61|82.96|80.76|82.96|80.76|82.74|80.54|0
1644233860000|2022-02-07 11:37:40|83.04|80.84|83.07|80.87|83.07|80.87|82.96|80.76|0
1644233870000|2022-02-07 11:37:50|83.04|80.84|82.96|80.76|83.04|80.84|82.96|80.76|0
1644233880000|2022-02-07 11:38:00|82.88|80.68|83.03|80.83|83.03|80.83|82.88|80.68|0
1644233890000|2022-02-07 11:38:10|83.07|80.87|82.96|80.76|83.11|80.91|82.96|80.76|0
1644233900000|2022-02-07 11:38:20|83.03|80.83|82.96|80.76|83.03|80.83|82.96|80.76|0
1644233910000|2022-02-07 11:38:30|83|80.8|82.88|80.68|83|80.8|82.85|80.65|0
1644233920000|2022-02-07 11:38:40|82.85|80.65|82.66|80.46|82.88|80.68|82.66|80.46|0
1644233930000|2022-02-07 11:38:50|82.51|80.31|82.73|80.53|82.73|80.53|82.51|80.31|0
1644233940000|2022-02-07 11:39:00|82.66|80.46|82.51|80.31|82.66|80.46|82.51|80.31|0
1644233950000|2022-02-07 11:39:10|82.44|80.24|82.51|80.31|82.51|80.31|82.44|80.24|0
1644233960000|2022-02-07 11:39:20|82.58|80.38|82.51|80.31|82.58|80.38|82.44|80.24|0
1644233970000|2022-02-07 11:39:30|82.47|80.27|82.36|80.16|82.47|80.27|82.36|80.16|0
1644233980000|2022-02-07 11:39:40|82.4|80.2|82.25|80.05|82.4|80.2|82.25|80.05|0
1644233990000|2022-02-07 11:39:50|82.14|79.94|82.21|80.01|82.21|80.01|82.14|79.94|0
1644234000000|2022-02-07 11:40:00|82.17|79.97|81.99|79.79|82.17|79.97|81.91|79.71|0
1644234010000|2022-02-07 11:40:10|81.87|79.67|81.91|79.71|81.99|79.79|81.87|79.67|0
1644234020000|2022-02-07 11:40:20|81.87|79.67|81.87|79.67|81.91|79.71|81.87|79.67|0
1644234030000|2022-02-07 11:40:30|81.91|79.71|81.87|79.67|81.91|79.71|81.84|79.64|0
1644234040000|2022-02-07 11:40:40|81.84|79.64|81.84|79.64|81.91|79.71|81.84|79.64|0
1644234050000|2022-02-07 11:40:50|81.91|79.71|81.84|79.64|81.91|79.71|81.84|79.64|0
1644234060000|2022-02-07 11:41:00|81.91|79.71|81.87|79.67|81.91|79.71|81.84|79.64|0
1644234070000|2022-02-07 11:41:10|81.91|79.71|81.76|79.56|81.91|79.71|81.76|79.56|0
1644234090000|2022-02-07 11:41:30|81.62|79.42|81.65|79.45|81.69|79.49|81.62|79.42|0
1644234100000|2022-02-07 11:41:40|81.69|79.49|81.69|79.49|81.69|79.49|81.69|79.49|0
1644234110000|2022-02-07 11:41:50|81.73|79.53|81.69|79.49|81.73|79.53|81.69|79.49|0
1644234120000|2022-02-07 11:42:00|81.65|79.45|81.54|79.34|81.65|79.45|81.54|79.34|0
1644234130000|2022-02-07 11:42:10|81.58|79.38|81.61|79.41|81.65|79.45|81.58|79.38|0
1644234140000|2022-02-07 11:42:20|81.58|79.38|81.91|79.71|81.91|79.71|81.58|79.38|0
1644234150000|2022-02-07 11:42:30|81.84|79.64|81.76|79.56|81.84|79.64|81.76|79.56|0
1644234160000|2022-02-07 11:42:40|81.84|79.64|81.84|79.64|81.84|79.64|81.8|79.6|0
1644234170000|2022-02-07 11:42:50|81.76|79.56|81.69|79.49|81.76|79.56|81.69|79.49|0
1644234180000|2022-02-07 11:43:00|81.72|79.52|81.28|79.08|81.72|79.52|81.28|79.08|0
1644234190000|2022-02-07 11:43:10|81.32|79.12|81.39|79.19|81.39|79.19|81.32|79.12|0
1644234200000|2022-02-07 11:43:20|81.32|79.12|81.32|79.12|81.32|79.12|81.24|79.04|0
1644234210000|2022-02-07 11:43:30|81.24|79.04|81.32|79.12|81.32|79.12|81.24|79.04|0
1644234220000|2022-02-07 11:43:40|81.24|79.04|81.32|79.12|81.32|79.12|81.24|79.04|0
1644234230000|2022-02-07 11:43:50|81.24|79.04|81.32|79.12|81.32|79.12|81.24|79.04|0
1644234240000|2022-02-07 11:44:00|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1644234260000|2022-02-07 11:44:20|81.17|78.97|81.24|79.04|81.24|79.04|81.17|78.97|0
1644234270000|2022-02-07 11:44:30|81.21|79.01|81.17|78.97|81.21|79.01|81.17|78.97|0
1644234280000|2022-02-07 11:44:40|81.1|78.9|81.1|78.9|81.17|78.97|81.1|78.9|0
1644234290000|2022-02-07 11:44:50|81.17|78.97|81.32|79.12|81.32|79.12|81.17|78.97|0
1644234300000|2022-02-07 11:45:00|81.24|79.04|81.28|79.08|81.28|79.08|81.24|79.04|0
1644234310000|2022-02-07 11:45:10|81.32|79.12|81.24|79.04|81.32|79.12|81.24|79.04|0
1644234320000|2022-02-07 11:45:20|81.2|79|81.24|79.04|81.24|79.04|81.2|79|0
1644234330000|2022-02-07 11:45:30|81.2|79|81.24|79.04|81.24|79.04|81.2|79|0
1644234340000|2022-02-07 11:45:40|81.17|78.97|81.13|78.93|81.17|78.97|81.13|78.93|0
1644234350000|2022-02-07 11:45:50|81.1|78.9|81.17|78.97|81.17|78.97|81.1|78.9|0
1644234360000|2022-02-07 11:46:00|81.13|78.93|81.06|78.86|81.13|78.93|81.06|78.86|0
1644234370000|2022-02-07 11:46:10|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1644234380000|2022-02-07 11:46:20|81.24|79.04|81.28|79.08|81.32|79.12|81.24|79.04|0
1644234390000|2022-02-07 11:46:30|81.24|79.04|81.2|79|81.24|79.04|81.2|79|0
1644234400000|2022-02-07 11:46:40|81.24|79.04|81.28|79.08|81.28|79.08|81.24|79.04|0
1644234410000|2022-02-07 11:46:50|81.32|79.12|81.24|79.04|81.32|79.12|81.24|79.04|0
1644234420000|2022-02-07 11:47:00|81.28|79.08|81.24|79.04|81.32|79.12|81.24|79.04|0
1644234430000|2022-02-07 11:47:10|81.32|79.12|81.24|79.04|81.32|79.12|81.24|79.04|0
1644234440000|2022-02-07 11:47:20|81.17|78.97|81.24|79.04|81.24|79.04|81.17|78.97|0
1644234450000|2022-02-07 11:47:30|81.17|78.97|81.09|78.89|81.2|79|81.09|78.89|0
1644234460000|2022-02-07 11:47:40|81.17|78.97|81.17|78.97|81.24|79.04|81.17|78.97|0
1644234470000|2022-02-07 11:47:50|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1644234480000|2022-02-07 11:48:00|81.17|78.97|81.09|78.89|81.17|78.97|81.09|78.89|0
1644234490000|2022-02-07 11:48:10|81.13|78.93|81.17|78.97|81.17|78.97|81.13|78.93|0
1644234500000|2022-02-07 11:48:20|81.06|78.86|80.87|78.67|81.06|78.86|80.87|78.67|0
1644234510000|2022-02-07 11:48:30|80.95|78.75|81.09|78.89|81.09|78.89|80.95|78.75|0
1644234520000|2022-02-07 11:48:40|81.13|78.93|81.24|79.04|81.24|79.04|81.13|78.93|0
1644234530000|2022-02-07 11:48:50|81.46|79.26|81.46|79.26|81.54|79.34|81.46|79.26|0
1644234540000|2022-02-07 11:49:00|81.54|79.34|81.61|79.41|81.61|79.41|81.5|79.3|0
1644234550000|2022-02-07 11:49:10|81.54|79.34|81.76|79.56|81.76|79.56|81.54|79.34|0
1644234560000|2022-02-07 11:49:20|81.72|79.52|81.61|79.41|81.72|79.52|81.61|79.41|0
1644234570000|2022-02-07 11:49:30|81.54|79.34|81.61|79.41|81.61|79.41|81.54|79.34|0
1644234580000|2022-02-07 11:49:40|81.54|79.34|81.46|79.26|81.61|79.41|81.46|79.26|0
1644234590000|2022-02-07 11:49:50|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1644234600000|2022-02-07 11:50:00|81.46|79.26|81.39|79.19|81.46|79.26|81.39|79.19|0
1644234610000|2022-02-07 11:50:10|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1644234620000|2022-02-07 11:50:20|81.57|79.37|81.57|79.37|81.57|79.37|81.46|79.26|0
1644234630000|2022-02-07 11:50:30|81.69|79.49|81.61|79.41|81.69|79.49|81.61|79.41|0
1644234640000|2022-02-07 11:50:40|81.65|79.45|81.65|79.45|81.65|79.45|81.61|79.41|0
1644234650000|2022-02-07 11:50:50|81.61|79.41|81.61|79.41|81.61|79.41|81.61|79.41|0
1644234660000|2022-02-07 11:51:00|81.69|79.49|81.76|79.56|81.83|79.63|81.69|79.49|0
1644234670000|2022-02-07 11:51:10|81.83|79.63|81.8|79.6|81.83|79.63|81.8|79.6|0
1644234680000|2022-02-07 11:51:20|81.76|79.56|81.8|79.6|81.8|79.6|81.72|79.52|0
1644234690000|2022-02-07 11:51:30|81.76|79.56|81.69|79.49|81.76|79.56|81.69|79.49|0
1644234700000|2022-02-07 11:51:40|81.72|79.52|81.69|79.49|81.72|79.52|81.69|79.49|0
1644234710000|2022-02-07 11:51:50|81.65|79.45|81.57|79.37|81.65|79.45|81.57|79.37|0
1644234720000|2022-02-07 11:52:00|81.61|79.41|81.54|79.34|81.61|79.41|81.54|79.34|0
1644234730000|2022-02-07 11:52:10|81.39|79.19|81.02|78.82|81.39|79.19|81.02|78.82|0
1644234740000|2022-02-07 11:52:20|81.17|78.97|81.24|79.04|81.24|79.04|81.17|78.97|0
1644234750000|2022-02-07 11:52:30|81.17|78.97|81.31|79.11|81.31|79.11|81.09|78.89|0
1644234760000|2022-02-07 11:52:40|81.46|79.26|81.54|79.34|81.54|79.34|81.46|79.26|0
1644234770000|2022-02-07 11:52:50|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1644234780000|2022-02-07 11:53:00|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1644234790000|2022-02-07 11:53:10|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1644234800000|2022-02-07 11:53:20|81.42|79.22|81.46|79.26|81.46|79.26|81.39|79.19|0
1644234810000|2022-02-07 11:53:30|81.54|79.34|81.5|79.3|81.54|79.34|81.5|79.3|0
1644234820000|2022-02-07 11:53:40|81.61|79.41|81.61|79.41|81.68|79.48|81.61|79.41|0
1644234830000|2022-02-07 11:53:50|81.68|79.48|81.68|79.48|81.76|79.56|81.68|79.48|0
1644234840000|2022-02-07 11:54:00|81.61|79.41|81.68|79.48|81.68|79.48|81.61|79.41|0
1644234850000|2022-02-07 11:54:10|81.76|79.56|81.68|79.48|81.76|79.56|81.68|79.48|0
1644234860000|2022-02-07 11:54:20|81.76|79.56|81.57|79.37|81.83|79.63|81.57|79.37|0
1644234870000|2022-02-07 11:54:30|81.61|79.41|81.42|79.22|81.61|79.41|81.42|79.22|0
1644234880000|2022-02-07 11:54:40|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1644234890000|2022-02-07 11:54:50|81.54|79.34|81.61|79.41|81.61|79.41|81.54|79.34|0
1644234900000|2022-02-07 11:55:00|81.54|79.34|81.42|79.22|81.54|79.34|81.42|79.22|0
1644234910000|2022-02-07 11:55:10|81.09|78.89|81.17|78.97|81.17|78.97|81.09|78.89|0
1644234920000|2022-02-07 11:55:20|81.24|79.04|81.39|79.19|81.39|79.19|81.24|79.04|0
1644234930000|2022-02-07 11:55:30|81.61|79.41|81.5|79.3|81.65|79.45|81.5|79.3|0
1644234940000|2022-02-07 11:55:40|81.54|79.34|81.54|79.34|81.61|79.41|81.54|79.34|0
1644234950000|2022-02-07 11:55:50|81.57|79.37|81.57|79.37|81.57|79.37|81.46|79.26|0
1644234960000|2022-02-07 11:56:00|81.54|79.34|81.39|79.19|81.54|79.34|81.31|79.11|0
1644234970000|2022-02-07 11:56:10|81.35|79.15|81.39|79.19|81.39|79.19|81.35|79.15|0
1644234980000|2022-02-07 11:56:20|81.2|79|81.24|79.04|81.24|79.04|81.2|79|0
1644234990000|2022-02-07 11:56:30|81.2|79|81.46|79.26|81.46|79.26|81.2|79|0
1644235000000|2022-02-07 11:56:40|81.42|79.22|81.53|79.33|81.53|79.33|81.42|79.22|0
1644235010000|2022-02-07 11:56:50|81.64|79.44|81.68|79.48|81.68|79.48|81.64|79.44|0
1644235020000|2022-02-07 11:57:00|81.79|79.59|81.91|79.71|81.91|79.71|81.76|79.56|0
1644235030000|2022-02-07 11:57:10|82.05|79.85|81.98|79.78|82.05|79.85|81.91|79.71|0
1644235040000|2022-02-07 11:57:20|81.94|79.74|81.98|79.78|81.98|79.78|81.94|79.74|0
1644235050000|2022-02-07 11:57:30|81.91|79.71|81.91|79.71|81.91|79.71|81.79|79.59|0
1644235060000|2022-02-07 11:57:40|81.83|79.63|81.87|79.67|81.87|79.67|81.83|79.63|0
1644235070000|2022-02-07 11:57:50|81.94|79.74|81.98|79.78|82.05|79.85|81.94|79.74|0
1644235080000|2022-02-07 11:58:00|82.05|79.85|82.2|80|82.2|80|82.05|79.85|0
1644235090000|2022-02-07 11:58:10|82.13|79.93|82.05|79.85|82.13|79.93|82.05|79.85|0
1644235100000|2022-02-07 11:58:20|82.13|79.93|82.13|79.93|82.13|79.93|82.13|79.93|0
1644235110000|2022-02-07 11:58:30|82.2|80|82.65|80.45|82.65|80.45|82.2|80|0
1644235120000|2022-02-07 11:58:40|82.61|80.41|82.65|80.45|82.65|80.45|82.61|80.41|0
1644235130000|2022-02-07 11:58:50|82.5|80.3|82.5|80.3|82.5|80.3|82.46|80.26|0
1644235140000|2022-02-07 11:59:00|82.46|80.26|82.5|80.3|82.54|80.34|82.46|80.26|0
1644235150000|2022-02-07 11:59:10|82.58|80.38|82.43|80.23|82.58|80.38|82.43|80.23|0
1644235160000|2022-02-07 11:59:20|82.35|80.15|82.39|80.19|82.39|80.19|82.35|80.15|0
1644235170000|2022-02-07 11:59:30|82.43|80.23|82.28|80.08|82.43|80.23|82.28|80.08|0
1644235180000|2022-02-07 11:59:40|82.13|79.93|82.01|79.81|82.13|79.93|81.98|79.78|0
1644235190000|2022-02-07 11:59:50|81.94|79.74|81.98|79.78|82.01|79.81|81.94|79.74|0
1644235200000|2022-02-07 12:00:00|81.94|79.74|82.13|79.93|82.28|80.08|81.94|79.74|0
1644235210000|2022-02-07 12:00:10|82.24|80.04|82.35|80.15|82.39|80.19|82.24|80.04|0
1644235220000|2022-02-07 12:00:20|82.28|80.08|82.24|80.04|82.28|80.08|82.2|80|0
1644235230000|2022-02-07 12:00:30|82.28|80.08|82.46|80.26|82.46|80.26|82.24|80.04|0
1644235240000|2022-02-07 12:00:40|82.5|80.3|82.61|80.41|82.65|80.45|82.5|80.3|0
1644235250000|2022-02-07 12:00:50|82.65|80.45|82.58|80.38|82.65|80.45|82.58|80.38|0
1644235260000|2022-02-07 12:01:00|82.65|80.45|82.8|80.6|82.8|80.6|82.65|80.45|0
1644235270000|2022-02-07 12:01:10|82.76|80.56|82.73|80.53|82.76|80.56|82.73|80.53|0
1644235280000|2022-02-07 12:01:20|82.8|80.6|82.61|80.41|82.8|80.6|82.61|80.41|0
1644235290000|2022-02-07 12:01:30|82.58|80.38|82.58|80.38|82.58|80.38|82.58|80.38|0
1644235300000|2022-02-07 12:01:40|82.69|80.49|82.8|80.6|82.8|80.6|82.69|80.49|0
1644235310000|2022-02-07 12:01:50|82.72|80.52|82.8|80.6|82.8|80.6|82.72|80.52|0
1644235320000|2022-02-07 12:02:00|82.72|80.52|82.65|80.45|82.76|80.56|82.65|80.45|0
1644235330000|2022-02-07 12:02:10|82.8|80.6|82.95|80.75|82.95|80.75|82.8|80.6|0
1644235340000|2022-02-07 12:02:20|83.02|80.82|83.1|80.9|83.1|80.9|83.02|80.82|0
1644235350000|2022-02-07 12:02:30|83.02|80.82|83.1|80.9|83.1|80.9|83.02|80.82|0
1644235360000|2022-02-07 12:02:40|83.17|80.97|83.25|81.05|83.33|81.13|83.17|80.97|0
1644235370000|2022-02-07 12:02:50|83.33|81.13|83.25|81.05|83.33|81.13|83.25|81.05|0
1644235380000|2022-02-07 12:03:00|83.36|81.16|83.33|81.13|83.44|81.24|83.33|81.13|0
1644235390000|2022-02-07 12:03:10|83.36|81.16|83.02|80.82|83.36|81.16|83.02|80.82|0
1644235400000|2022-02-07 12:03:20|83.1|80.9|83.17|80.97|83.17|80.97|83.1|80.9|0
1644235410000|2022-02-07 12:03:30|83.36|81.16|83.44|81.24|83.44|81.24|83.36|81.16|0
1644235420000|2022-02-07 12:03:40|83.29|81.09|83.1|80.9|83.29|81.09|83.1|80.9|0
1644235430000|2022-02-07 12:03:50|83.02|80.82|83.1|80.9|83.1|80.9|83.02|80.82|0
1644235440000|2022-02-07 12:04:00|83.02|80.82|83.1|80.9|83.1|80.9|83.02|80.82|0
1644235450000|2022-02-07 12:04:10|83.17|80.97|83.32|81.12|83.32|81.12|83.1|80.9|0
1644235460000|2022-02-07 12:04:20|83.25|81.05|83.1|80.9|83.25|81.05|83.1|80.9|0
1644235470000|2022-02-07 12:04:30|83.17|80.97|83.4|81.2|83.4|81.2|83.17|80.97|0
1644235480000|2022-02-07 12:04:40|83.36|81.16|83.63|81.43|83.63|81.43|83.36|81.16|0
1644235490000|2022-02-07 12:04:50|83.55|81.35|83.48|81.28|83.55|81.35|83.48|81.28|0
1644235500000|2022-02-07 12:05:00|83.4|81.2|83.48|81.28|83.48|81.28|83.4|81.2|0
1644235510000|2022-02-07 12:05:10|83.55|81.35|83.7|81.5|83.7|81.5|83.55|81.35|0
1644235520000|2022-02-07 12:05:20|83.78|81.58|83.78|81.58|83.78|81.58|83.78|81.58|0
1644235530000|2022-02-07 12:05:30|83.93|81.73|83.85|81.65|83.93|81.73|83.85|81.65|0
1644235540000|2022-02-07 12:05:40|83.93|81.73|84|81.8|84|81.8|83.93|81.73|0
1644235550000|2022-02-07 12:05:50|83.96|81.76|84.08|81.88|84.08|81.88|83.93|81.73|0
1644235560000|2022-02-07 12:06:00|83.96|81.76|83.93|81.73|83.96|81.76|83.85|81.65|0
1644235570000|2022-02-07 12:06:10|84|81.8|84.08|81.88|84.08|81.88|84|81.8|0
1644235580000|2022-02-07 12:06:20|84|81.8|84.08|81.88|84.08|81.88|84|81.8|0
1644235590000|2022-02-07 12:06:30|84.15|81.95|84|81.8|84.19|81.99|84|81.8|0
1644235600000|2022-02-07 12:06:40|84.08|81.88|84|81.8|84.08|81.88|84|81.8|0
1644235610000|2022-02-07 12:06:50|83.96|81.76|84|81.8|84|81.8|83.93|81.73|0
1644235620000|2022-02-07 12:07:00|84.04|81.84|84|81.8|84.08|81.88|84|81.8|0
1644235630000|2022-02-07 12:07:10|83.93|81.73|84|81.8|84|81.8|83.93|81.73|0
1644235640000|2022-02-07 12:07:20|83.85|81.65|83.93|81.73|83.93|81.73|83.85|81.65|0
1644235650000|2022-02-07 12:07:30|83.85|81.65|84|81.8|84|81.8|83.85|81.65|0
1644235660000|2022-02-07 12:07:40|84.08|81.88|84|81.8|84.08|81.88|84|81.8|0
1644235670000|2022-02-07 12:07:50|83.93|81.73|84|81.8|84|81.8|83.93|81.73|0
1644235680000|2022-02-07 12:08:00|84.15|81.95|84.11|81.91|84.15|81.95|84.11|81.91|0
1644235690000|2022-02-07 12:08:10|84|81.8|83.96|81.76|84|81.8|83.93|81.73|0
1644235700000|2022-02-07 12:08:20|84|81.8|83.93|81.73|84|81.8|83.93|81.73|0
1644235720000|2022-02-07 12:08:40|83.96|81.76|83.85|81.65|84|81.8|83.85|81.65|0
1644235730000|2022-02-07 12:08:50|83.89|81.69|83.93|81.73|84|81.8|83.89|81.69|0
1644235740000|2022-02-07 12:09:00|84|81.8|83.89|81.69|84|81.8|83.89|81.69|0
1644235750000|2022-02-07 12:09:10|83.85|81.65|83.93|81.73|83.93|81.73|83.85|81.65|0
1644235760000|2022-02-07 12:09:20|83.96|81.76|83.93|81.73|83.96|81.76|83.93|81.73|0
1644235770000|2022-02-07 12:09:30|83.85|81.65|84.04|81.84|84.04|81.84|83.85|81.65|0
1644235780000|2022-02-07 12:09:40|84.08|81.88|84|81.8|84.08|81.88|84|81.8|0
1644235790000|2022-02-07 12:09:50|83.93|81.73|84|81.8|84.08|81.88|83.93|81.73|0
1644235800000|2022-02-07 12:10:00|83.93|81.73|84|81.8|84|81.8|83.93|81.73|0
1644235810000|2022-02-07 12:10:10|84.08|81.88|84.15|81.95|84.15|81.95|84.08|81.88|0
1644235820000|2022-02-07 12:10:20|84.08|81.88|84.23|82.03|84.23|82.03|84|81.8|0
1644235830000|2022-02-07 12:10:30|84.19|81.99|84.19|81.99|84.19|81.99|84.15|81.95|0
1644235840000|2022-02-07 12:10:40|84.23|82.03|84.68|82.48|84.69|82.49|84.23|82.03|0
1644235850000|2022-02-07 12:10:50|84.76|82.56|84.76|82.56|84.76|82.56|84.76|82.56|0
1644235860000|2022-02-07 12:11:00|84.72|82.52|84.68|82.48|84.72|82.52|84.61|82.41|0
1644235870000|2022-02-07 12:11:10|84.84|82.64|84.84|82.64|84.84|82.64|84.76|82.56|0
1644235880000|2022-02-07 12:11:20|84.76|82.56|84.84|82.64|84.84|82.64|84.76|82.56|0
1644235890000|2022-02-07 12:11:30|84.76|82.56|84.76|82.56|84.76|82.56|84.76|82.56|0
1644235900000|2022-02-07 12:11:40|84.84|82.64|84.76|82.56|84.84|82.64|84.76|82.56|0
1644235910000|2022-02-07 12:11:50|84.72|82.52|84.84|82.64|84.84|82.64|84.72|82.52|0
1644235920000|2022-02-07 12:12:00|84.91|82.71|84.99|82.79|84.99|82.79|84.84|82.64|0
1644235930000|2022-02-07 12:12:10|85.18|82.98|85.22|83.02|85.22|83.02|85.14|82.94|0
1644235940000|2022-02-07 12:12:20|85.3|83.1|85.22|83.02|85.3|83.1|85.14|82.94|0
1644235950000|2022-02-07 12:12:30|85.3|83.1|85.29|83.09|85.3|83.1|85.22|83.02|0
1644235960000|2022-02-07 12:12:40|85.37|83.17|85.07|82.87|85.37|83.17|85.07|82.87|0
1644235970000|2022-02-07 12:12:50|84.99|82.79|85.22|83.02|85.22|83.02|84.99|82.79|0
1644235980000|2022-02-07 12:13:00|85.14|82.94|85.22|83.02|85.22|83.02|85.14|82.94|0
1644235990000|2022-02-07 12:13:10|85.07|82.87|85.07|82.87|85.07|82.87|84.99|82.79|0
1644236000000|2022-02-07 12:13:20|84.99|82.79|85.07|82.87|85.07|82.87|84.99|82.79|0
1644236010000|2022-02-07 12:13:30|85.22|83.02|85.22|83.02|85.29|83.09|85.22|83.02|0
1644236020000|2022-02-07 12:13:40|85.14|82.94|85.22|83.02|85.22|83.02|85.14|82.94|0
1644236030000|2022-02-07 12:13:50|85.14|82.94|85.18|82.98|85.18|82.98|85.14|82.94|0
1644236040000|2022-02-07 12:14:00|85.22|83.02|85.06|82.86|85.22|83.02|85.06|82.86|0
1644236050000|2022-02-07 12:14:10|84.99|82.79|84.91|82.71|84.99|82.79|84.84|82.64|0
1644236080000|2022-02-07 12:14:40|84.99|82.79|85.22|83.02|85.22|83.02|84.99|82.79|0
1644236090000|2022-02-07 12:14:50|85.25|83.05|85.29|83.09|85.29|83.09|85.25|83.05|0
1644236100000|2022-02-07 12:15:00|85.22|83.02|85.33|83.13|85.41|83.21|85.22|83.02|0
1644236110000|2022-02-07 12:15:10|85.37|83.17|85.52|83.32|85.52|83.32|85.37|83.17|0
1644236120000|2022-02-07 12:15:20|85.45|83.25|85.52|83.32|85.52|83.32|85.45|83.25|0
1644236130000|2022-02-07 12:15:30|85.68|83.48|85.64|83.44|85.68|83.48|85.64|83.44|0
1644236140000|2022-02-07 12:15:40|85.6|83.4|85.6|83.4|85.64|83.44|85.6|83.4|0
1644236150000|2022-02-07 12:15:50|85.68|83.48|85.6|83.4|85.75|83.55|85.6|83.4|0
1644236160000|2022-02-07 12:16:00|85.68|83.48|85.6|83.4|85.71|83.51|85.6|83.4|0
1644236170000|2022-02-07 12:16:10|85.52|83.32|85.6|83.4|85.6|83.4|85.52|83.32|0
1644236180000|2022-02-07 12:16:20|85.68|83.48|85.75|83.55|85.75|83.55|85.68|83.48|0
1644236190000|2022-02-07 12:16:30|86.14|83.94|86.06|83.86|86.22|84.02|86.06|83.86|0
1644236200000|2022-02-07 12:16:40|85.98|83.78|85.94|83.74|85.98|83.78|85.94|83.74|0
1644236210000|2022-02-07 12:16:50|85.91|83.71|85.83|83.63|85.91|83.71|85.83|83.63|0
1644236220000|2022-02-07 12:17:00|85.91|83.71|85.91|83.71|85.98|83.78|85.91|83.71|0
1644236230000|2022-02-07 12:17:10|85.83|83.63|85.75|83.55|85.83|83.63|85.75|83.55|0
1644236240000|2022-02-07 12:17:20|85.79|83.59|85.83|83.63|85.91|83.71|85.79|83.59|0
1644236250000|2022-02-07 12:17:30|85.71|83.51|85.71|83.51|85.71|83.51|85.68|83.48|0
1644236260000|2022-02-07 12:17:40|85.75|83.55|85.91|83.71|85.91|83.71|85.75|83.55|0
1644236270000|2022-02-07 12:17:50|85.83|83.63|85.83|83.63|85.87|83.67|85.83|83.63|0
1644236280000|2022-02-07 12:18:00|85.91|83.71|85.98|83.78|85.98|83.78|85.91|83.71|0
1644236290000|2022-02-07 12:18:10|86.06|83.86|86.02|83.82|86.14|83.94|86.02|83.82|0
1644236300000|2022-02-07 12:18:20|85.91|83.71|85.91|83.71|85.91|83.71|85.87|83.67|0
1644236310000|2022-02-07 12:18:30|85.98|83.78|85.94|83.74|85.98|83.78|85.94|83.74|0
1644236320000|2022-02-07 12:18:40|85.83|83.63|85.75|83.55|85.83|83.63|85.75|83.55|0
1644236330000|2022-02-07 12:18:50|85.71|83.51|85.52|83.32|85.71|83.51|85.52|83.32|0
1644236340000|2022-02-07 12:19:00|85.45|83.25|85.52|83.32|85.52|83.32|85.45|83.25|0
1644236350000|2022-02-07 12:19:10|85.45|83.25|85.37|83.17|85.45|83.25|85.37|83.17|0
1644236360000|2022-02-07 12:19:20|85.29|83.09|85.22|83.02|85.29|83.09|85.22|83.02|0
1644236370000|2022-02-07 12:19:30|85.29|83.09|85.22|83.02|85.29|83.09|85.14|82.94|0
1644236380000|2022-02-07 12:19:40|85.14|82.94|85.14|82.94|85.14|82.94|85.14|82.94|0
1644236390000|2022-02-07 12:19:50|85.22|83.02|85.06|82.86|85.22|83.02|85.06|82.86|0
1644236400000|2022-02-07 12:20:00|85.14|82.94|85.14|82.94|85.14|82.94|85.06|82.86|0
1644236410000|2022-02-07 12:20:10|85.22|83.02|85.1|82.9|85.22|83.02|85.1|82.9|0
1644236420000|2022-02-07 12:20:20|84.87|82.67|84.99|82.79|84.99|82.79|84.87|82.67|0
1644236430000|2022-02-07 12:20:30|84.91|82.71|85.06|82.86|85.14|82.94|84.91|82.71|0
1644236440000|2022-02-07 12:20:40|85.14|82.94|85.06|82.86|85.14|82.94|85.06|82.86|0
1644236450000|2022-02-07 12:20:50|85.14|82.94|85.1|82.9|85.14|82.94|85.06|82.86|0
1644236460000|2022-02-07 12:21:00|85.14|82.94|85.06|82.86|85.21|83.01|85.06|82.86|0
1644236470000|2022-02-07 12:21:10|84.99|82.79|84.99|82.79|84.99|82.79|84.99|82.79|0
1644236480000|2022-02-07 12:21:20|85.02|82.82|85.02|82.82|85.02|82.82|84.99|82.79|0
1644236490000|2022-02-07 12:21:30|85.06|82.86|85.02|82.82|85.06|82.86|85.02|82.82|0
1644236500000|2022-02-07 12:21:40|84.99|82.79|85.06|82.86|85.06|82.86|84.99|82.79|0
1644236510000|2022-02-07 12:21:50|85.14|82.94|85.06|82.86|85.14|82.94|85.06|82.86|0
1644236520000|2022-02-07 12:22:00|84.99|82.79|84.99|82.79|84.99|82.79|84.99|82.79|0
1644236530000|2022-02-07 12:22:10|84.76|82.56|84.68|82.48|84.76|82.56|84.68|82.48|0
1644236540000|2022-02-07 12:22:20|84.64|82.44|84.76|82.56|84.76|82.56|84.64|82.44|0
1644236550000|2022-02-07 12:22:30|84.79|82.59|84.68|82.48|84.79|82.59|84.68|82.48|0
1644236560000|2022-02-07 12:22:40|84.64|82.44|84.64|82.44|84.64|82.44|84.6|82.4|0
1644236570000|2022-02-07 12:22:50|84.6|82.4|84.64|82.44|84.64|82.44|84.6|82.4|0
1644236580000|2022-02-07 12:23:00|84.68|82.48|84.68|82.48|84.68|82.48|84.6|82.4|0
1644236590000|2022-02-07 12:23:10|84.64|82.44|84.68|82.48|84.68|82.48|84.64|82.44|0
1644236600000|2022-02-07 12:23:20|84.6|82.4|84.6|82.4|84.68|82.48|84.6|82.4|0
1644236610000|2022-02-07 12:23:30|84.56|82.36|84.6|82.4|84.68|82.48|84.56|82.36|0
1644236620000|2022-02-07 12:23:40|84.53|82.33|84.6|82.4|84.6|82.4|84.53|82.33|0
1644236630000|2022-02-07 12:23:50|84.53|82.33|84.6|82.4|84.6|82.4|84.53|82.33|0
1644236640000|2022-02-07 12:24:00|84.68|82.48|84.6|82.4|84.68|82.48|84.6|82.4|0
1644236650000|2022-02-07 12:24:10|84.68|82.48|84.53|82.33|84.68|82.48|84.53|82.33|0
1644236660000|2022-02-07 12:24:20|84.56|82.36|84.53|82.33|84.56|82.36|84.53|82.33|0
1644236670000|2022-02-07 12:24:30|84.41|82.21|84.45|82.25|84.45|82.25|84.37|82.17|0
1644236680000|2022-02-07 12:24:40|84.41|82.21|84.45|82.25|84.45|82.25|84.37|82.17|0
1644236690000|2022-02-07 12:24:50|84.41|82.21|84.45|82.25|84.45|82.25|84.41|82.21|0
1644236700000|2022-02-07 12:25:00|84.41|82.21|84.37|82.17|84.41|82.21|84.37|82.17|0
1644236710000|2022-02-07 12:25:10|84.3|82.1|84.41|82.21|84.41|82.21|84.3|82.1|0
1644236720000|2022-02-07 12:25:20|84.37|82.17|84.41|82.21|84.45|82.25|84.37|82.17|0
1644236730000|2022-02-07 12:25:30|84.37|82.17|84.22|82.02|84.37|82.17|84.22|82.02|0
1644236740000|2022-02-07 12:25:40|84.15|81.95|84.07|81.87|84.15|81.95|84.07|81.87|0
1644236750000|2022-02-07 12:25:50|84.03|81.83|84.11|81.91|84.15|81.95|84.03|81.83|0
1644236760000|2022-02-07 12:26:00|84.07|81.87|83.92|81.72|84.07|81.87|83.92|81.72|0
1644236770000|2022-02-07 12:26:10|83.96|81.76|84.03|81.83|84.03|81.83|83.96|81.76|0
1644236780000|2022-02-07 12:26:20|83.99|81.79|84.07|81.87|84.15|81.95|83.99|81.79|0
1644236790000|2022-02-07 12:26:30|83.99|81.79|83.96|81.76|83.99|81.79|83.96|81.76|0
1644236800000|2022-02-07 12:26:40|83.99|81.79|83.99|81.79|83.99|81.79|83.92|81.72|0
1644236820000|2022-02-07 12:27:00|84.03|81.83|83.99|81.79|84.07|81.87|83.99|81.79|0
1644236830000|2022-02-07 12:27:10|84.07|81.87|84.15|81.95|84.15|81.95|84.07|81.87|0
1644236840000|2022-02-07 12:27:20|84.07|81.87|83.99|81.79|84.07|81.87|83.99|81.79|0
1644236850000|2022-02-07 12:27:30|83.92|81.72|83.96|81.76|83.96|81.76|83.84|81.64|0
1644236860000|2022-02-07 12:27:40|83.99|81.79|83.95|81.75|83.99|81.79|83.95|81.75|0
1644236870000|2022-02-07 12:27:50|83.99|81.79|83.88|81.68|83.99|81.79|83.88|81.68|0
1644236880000|2022-02-07 12:28:00|83.92|81.72|83.84|81.64|83.92|81.72|83.77|81.57|0
1644236890000|2022-02-07 12:28:10|83.8|81.6|83.84|81.64|83.84|81.64|83.8|81.6|0
1644236900000|2022-02-07 12:28:20|83.92|81.72|83.84|81.64|83.92|81.72|83.77|81.57|0
1644236910000|2022-02-07 12:28:30|83.8|81.6|83.99|81.79|83.99|81.79|83.8|81.6|0
1644236920000|2022-02-07 12:28:40|83.95|81.75|83.95|81.75|83.95|81.75|83.95|81.75|0
1644236930000|2022-02-07 12:28:50|83.99|81.79|84.03|81.83|84.03|81.83|83.99|81.79|0
1644236940000|2022-02-07 12:29:00|83.99|81.79|84.11|81.91|84.11|81.91|83.99|81.79|0
1644236950000|2022-02-07 12:29:10|84.07|81.87|84.22|82.02|84.3|82.1|84.07|81.87|0
1644236960000|2022-02-07 12:29:20|84.15|81.95|84.22|82.02|84.22|82.02|84.15|81.95|0
1644236970000|2022-02-07 12:29:30|84.26|82.06|84.22|82.02|84.26|82.06|84.22|82.02|0
1644236980000|2022-02-07 12:29:40|84.3|82.1|84.37|82.17|84.37|82.17|84.3|82.1|0
1644236990000|2022-02-07 12:29:50|84.33|82.13|84.3|82.1|84.33|82.13|84.3|82.1|0
1644237000000|2022-02-07 12:30:00|84.33|82.13|84.37|82.17|84.37|82.17|84.3|82.1|0
1644237010000|2022-02-07 12:30:10|84.14|81.94|84.41|82.21|84.41|82.21|84.14|81.94|0
1644237020000|2022-02-07 12:30:20|84.45|82.25|84.6|82.4|84.68|82.48|84.45|82.25|0
1644237030000|2022-02-07 12:30:30|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1644237040000|2022-02-07 12:30:40|84.6|82.4|84.6|82.4|84.6|82.4|84.52|82.32|0
1644237050000|2022-02-07 12:30:50|84.52|82.32|84.6|82.4|84.6|82.4|84.52|82.32|0
1644237060000|2022-02-07 12:31:00|84.71|82.51|84.45|82.25|84.71|82.51|84.45|82.25|0
1644237070000|2022-02-07 12:31:10|84.37|82.17|84.48|82.28|84.52|82.32|84.37|82.17|0
1644237080000|2022-02-07 12:31:20|84.52|82.32|84.52|82.32|84.52|82.32|84.45|82.25|0
1644237090000|2022-02-07 12:31:30|84.6|82.4|84.6|82.4|84.6|82.4|84.52|82.32|0
1644237100000|2022-02-07 12:31:40|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1644237110000|2022-02-07 12:31:50|84.52|82.32|84.64|82.44|84.68|82.48|84.52|82.32|0
1644237120000|2022-02-07 12:32:00|84.68|82.48|84.68|82.48|84.75|82.55|84.68|82.48|0
1644237130000|2022-02-07 12:32:10|84.6|82.4|84.6|82.4|84.6|82.4|84.6|82.4|0
1644237140000|2022-02-07 12:32:20|84.68|82.48|84.9|82.7|84.9|82.7|84.68|82.48|0
1644237150000|2022-02-07 12:32:30|84.83|82.63|84.75|82.55|84.9|82.7|84.75|82.55|0
1644237160000|2022-02-07 12:32:40|84.71|82.51|84.68|82.48|84.71|82.51|84.6|82.4|0
1644237170000|2022-02-07 12:32:50|84.64|82.44|84.68|82.48|84.71|82.51|84.64|82.44|0
1644237180000|2022-02-07 12:33:00|84.75|82.55|84.6|82.4|84.75|82.55|84.6|82.4|0
1644237190000|2022-02-07 12:33:10|84.48|82.28|84.45|82.25|84.48|82.28|84.37|82.17|0
1644237200000|2022-02-07 12:33:20|84.37|82.17|84.52|82.32|84.52|82.32|84.37|82.17|0
1644237210000|2022-02-07 12:33:30|84.56|82.36|84.6|82.4|84.6|82.4|84.56|82.36|0
1644237220000|2022-02-07 12:33:40|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1644237230000|2022-02-07 12:33:50|84.6|82.4|84.6|82.4|84.6|82.4|84.56|82.36|0
1644237240000|2022-02-07 12:34:00|84.56|82.36|84.52|82.32|84.56|82.36|84.52|82.32|0
1644237250000|2022-02-07 12:34:10|84.56|82.36|84.45|82.25|84.56|82.36|84.45|82.25|0
1644237260000|2022-02-07 12:34:20|84.37|82.17|84.37|82.17|84.37|82.17|84.37|82.17|0
1644237280000|2022-02-07 12:34:40|84.29|82.09|84.37|82.17|84.37|82.17|84.29|82.09|0
1644237290000|2022-02-07 12:34:50|84.45|82.25|84.45|82.25|84.45|82.25|84.41|82.21|0
1644237300000|2022-02-07 12:35:00|84.37|82.17|84.37|82.17|84.37|82.17|84.37|82.17|0
1644237320000|2022-02-07 12:35:20|84.41|82.21|84.37|82.17|84.52|82.32|84.37|82.17|0
1644237330000|2022-02-07 12:35:30|84.45|82.25|84.48|82.28|84.48|82.28|84.45|82.25|0
1644237340000|2022-02-07 12:35:40|84.52|82.32|84.52|82.32|84.67|82.47|84.52|82.32|0
1644237350000|2022-02-07 12:35:50|84.6|82.4|84.67|82.47|84.67|82.47|84.6|82.4|0
1644237360000|2022-02-07 12:36:00|84.63|82.43|84.63|82.43|84.67|82.47|84.63|82.43|0
1644237370000|2022-02-07 12:36:10|84.67|82.47|84.52|82.32|84.67|82.47|84.52|82.32|0
1644237380000|2022-02-07 12:36:20|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1644237390000|2022-02-07 12:36:30|84.6|82.4|84.6|82.4|84.6|82.4|84.6|82.4|0
1644237400000|2022-02-07 12:36:40|84.52|82.32|84.37|82.17|84.52|82.32|84.37|82.17|0
1644237410000|2022-02-07 12:36:50|84.45|82.25|84.37|82.17|84.45|82.25|84.37|82.17|0
1644237420000|2022-02-07 12:37:00|84.41|82.21|84.45|82.25|84.45|82.25|84.37|82.17|0
1644237430000|2022-02-07 12:37:10|84.41|82.21|84.41|82.21|84.45|82.25|84.41|82.21|0
1644237440000|2022-02-07 12:37:20|84.45|82.25|84.37|82.17|84.45|82.25|84.37|82.17|0
1644237450000|2022-02-07 12:37:30|84.29|82.09|84.37|82.17|84.37|82.17|84.29|82.09|0
1644237460000|2022-02-07 12:37:40|84.6|82.4|84.71|82.51|84.75|82.55|84.6|82.4|0
1644237470000|2022-02-07 12:37:50|84.67|82.47|84.75|82.55|84.75|82.55|84.67|82.47|0
1644237480000|2022-02-07 12:38:00|84.71|82.51|84.67|82.47|84.71|82.51|84.67|82.47|0
1644237500000|2022-02-07 12:38:20|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1644237510000|2022-02-07 12:38:30|84.67|82.47|84.6|82.4|84.67|82.47|84.6|82.4|0
1644237520000|2022-02-07 12:38:40|84.44|82.24|84.41|82.21|84.44|82.24|84.41|82.21|0
1644237530000|2022-02-07 12:38:50|84.44|82.24|84.37|82.17|84.44|82.24|84.37|82.17|0
1644237540000|2022-02-07 12:39:00|84.44|82.24|84.29|82.09|84.44|82.24|84.29|82.09|0
1644237550000|2022-02-07 12:39:10|84.37|82.17|84.22|82.02|84.37|82.17|84.22|82.02|0
1644237560000|2022-02-07 12:39:20|84.29|82.09|84.37|82.17|84.37|82.17|84.22|82.02|0
1644237580000|2022-02-07 12:39:40|84.29|82.09|84.37|82.17|84.37|82.17|84.29|82.09|0
1644237590000|2022-02-07 12:39:50|84.44|82.24|84.52|82.32|84.52|82.32|84.44|82.24|0
1644237600000|2022-02-07 12:40:00|84.6|82.4|84.52|82.32|84.6|82.4|84.52|82.32|0
1644237620000|2022-02-07 12:40:20|84.6|82.4|84.75|82.55|84.75|82.55|84.6|82.4|0
1644237630000|2022-02-07 12:40:30|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1644237640000|2022-02-07 12:40:40|84.9|82.7|84.9|82.7|84.9|82.7|84.82|82.62|0
1644237650000|2022-02-07 12:40:50|84.86|82.66|84.98|82.78|84.98|82.78|84.86|82.66|0
1644237660000|2022-02-07 12:41:00|84.9|82.7|84.82|82.62|84.9|82.7|84.82|82.62|0
1644237670000|2022-02-07 12:41:10|84.75|82.55|84.75|82.55|84.78|82.58|84.71|82.51|0
1644237680000|2022-02-07 12:41:20|84.71|82.51|84.67|82.47|84.75|82.55|84.67|82.47|0
1644237690000|2022-02-07 12:41:30|84.6|82.4|84.6|82.4|84.6|82.4|84.6|82.4|0
1644237700000|2022-02-07 12:41:40|84.56|82.36|84.6|82.4|84.6|82.4|84.56|82.36|0
1644237710000|2022-02-07 12:41:50|84.56|82.36|84.86|82.66|84.86|82.66|84.56|82.36|0
1644237720000|2022-02-07 12:42:00|84.9|82.7|84.82|82.62|84.9|82.7|84.82|82.62|0
1644237730000|2022-02-07 12:42:10|84.78|82.58|84.71|82.51|84.78|82.58|84.71|82.51|0
1644237740000|2022-02-07 12:42:20|84.6|82.4|84.6|82.4|84.63|82.43|84.6|82.4|0
1644237750000|2022-02-07 12:42:30|84.63|82.43|84.63|82.43|84.63|82.43|84.6|82.4|0
1644237760000|2022-02-07 12:42:40|84.6|82.4|84.63|82.43|84.67|82.47|84.6|82.4|0
1644237770000|2022-02-07 12:42:50|84.6|82.4|84.56|82.36|84.6|82.4|84.52|82.32|0
1644237780000|2022-02-07 12:43:00|84.63|82.43|84.75|82.55|84.75|82.55|84.6|82.4|0
1644237790000|2022-02-07 12:43:10|84.78|82.58|84.98|82.78|84.98|82.78|84.75|82.55|0
1644237800000|2022-02-07 12:43:20|84.9|82.7|84.86|82.66|84.9|82.7|84.86|82.66|0
1644237810000|2022-02-07 12:43:30|84.82|82.62|84.86|82.66|84.86|82.66|84.82|82.62|0
1644237820000|2022-02-07 12:43:40|84.94|82.74|84.94|82.74|84.98|82.78|84.94|82.74|0
1644237830000|2022-02-07 12:43:50|84.98|82.78|84.86|82.66|84.98|82.78|84.86|82.66|0
1644237840000|2022-02-07 12:44:00|84.82|82.62|84.82|82.62|84.9|82.7|84.82|82.62|0
1644237850000|2022-02-07 12:44:10|84.78|82.58|84.75|82.55|84.78|82.58|84.75|82.55|0
1644237860000|2022-02-07 12:44:20|84.82|82.62|84.78|82.58|84.82|82.62|84.78|82.58|0
1644237870000|2022-02-07 12:44:30|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1644237880000|2022-02-07 12:44:40|84.9|82.7|84.86|82.66|84.9|82.7|84.86|82.66|0
1644237890000|2022-02-07 12:44:50|84.9|82.7|84.9|82.7|84.9|82.7|84.86|82.66|0
1644237900000|2022-02-07 12:45:00|84.94|82.74|84.67|82.47|84.94|82.74|84.67|82.47|0
1644237910000|2022-02-07 12:45:10|84.75|82.55|84.67|82.47|84.75|82.55|84.63|82.43|0
1644237920000|2022-02-07 12:45:20|84.63|82.43|84.71|82.51|84.71|82.51|84.63|82.43|0
1644237930000|2022-02-07 12:45:30|84.78|82.58|85.05|82.85|85.05|82.85|84.78|82.58|0
1644237940000|2022-02-07 12:45:40|85.13|82.93|85.13|82.93|85.13|82.93|84.98|82.78|0
1644237950000|2022-02-07 12:45:50|85.05|82.85|85.13|82.93|85.16|82.96|85.05|82.85|0
1644237960000|2022-02-07 12:46:00|85.16|82.96|85.13|82.93|85.2|83|85.13|82.93|0
1644237970000|2022-02-07 12:46:10|85.2|83|85.2|83|85.2|83|85.16|82.96|0
1644237980000|2022-02-07 12:46:20|85.28|83.08|85.39|83.19|85.39|83.19|85.28|83.08|0
1644237990000|2022-02-07 12:46:30|85.43|83.23|85.43|83.23|85.51|83.31|85.43|83.23|0
1644238000000|2022-02-07 12:46:40|85.51|83.31|85.43|83.23|85.51|83.31|85.43|83.23|0
1644238010000|2022-02-07 12:46:50|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1644238030000|2022-02-07 12:47:10|85.51|83.31|85.51|83.31|85.51|83.31|85.43|83.23|0
1644238040000|2022-02-07 12:47:20|85.59|83.39|85.59|83.39|85.59|83.39|85.59|83.39|0
1644238050000|2022-02-07 12:47:30|85.66|83.46|85.66|83.46|85.66|83.46|85.59|83.39|0
1644238060000|2022-02-07 12:47:40|85.82|83.62|85.82|83.62|85.82|83.62|85.82|83.62|0
1644238070000|2022-02-07 12:47:50|85.89|83.69|85.89|83.69|85.89|83.69|85.89|83.69|0
1644238080000|2022-02-07 12:48:00|85.82|83.62|85.78|83.58|85.82|83.62|85.78|83.58|0
1644238090000|2022-02-07 12:48:10|85.82|83.62|85.82|83.62|85.82|83.62|85.74|83.54|0
1644238100000|2022-02-07 12:48:20|85.89|83.69|85.89|83.69|85.89|83.69|85.89|83.69|0
1644238110000|2022-02-07 12:48:30|85.82|83.62|85.93|83.73|85.93|83.73|85.82|83.62|0
1644238120000|2022-02-07 12:48:40|85.89|83.69|85.74|83.54|85.97|83.77|85.74|83.54|0
1644238130000|2022-02-07 12:48:50|85.7|83.5|85.66|83.46|85.7|83.5|85.66|83.46|0
1644238140000|2022-02-07 12:49:00|85.7|83.5|85.66|83.46|85.74|83.54|85.66|83.46|0
1644238150000|2022-02-07 12:49:10|85.59|83.39|85.66|83.46|85.66|83.46|85.59|83.39|0
1644238160000|2022-02-07 12:49:20|85.59|83.39|85.59|83.39|85.66|83.46|85.59|83.39|0
1644238170000|2022-02-07 12:49:30|85.66|83.46|85.59|83.39|85.66|83.46|85.59|83.39|0
1644238180000|2022-02-07 12:49:40|85.62|83.42|85.74|83.54|85.74|83.54|85.62|83.42|0
1644238190000|2022-02-07 12:49:50|85.82|83.62|85.74|83.54|85.82|83.62|85.74|83.54|0
1644238200000|2022-02-07 12:50:00|85.82|83.62|85.82|83.62|85.82|83.62|85.78|83.58|0
1644238210000|2022-02-07 12:50:10|85.74|83.54|85.66|83.46|85.74|83.54|85.66|83.46|0
1644238220000|2022-02-07 12:50:20|85.74|83.54|85.82|83.62|85.82|83.62|85.74|83.54|0
1644238240000|2022-02-07 12:50:40|85.89|83.69|85.89|83.69|85.89|83.69|85.89|83.69|0
1644238250000|2022-02-07 12:50:50|86.05|83.85|86.08|83.88|86.08|83.88|86.05|83.85|0
1644238260000|2022-02-07 12:51:00|86.2|84|86.2|84|86.2|84|86.2|84|0
1644238270000|2022-02-07 12:51:10|86.24|84.04|86.24|84.04|86.24|84.04|86.24|84.04|0
1644238280000|2022-02-07 12:51:20|86.28|84.08|86.43|84.23|86.43|84.23|86.28|84.08|0
1644238290000|2022-02-07 12:51:30|86.51|84.31|86.55|84.35|86.55|84.35|86.51|84.31|0
1644238300000|2022-02-07 12:51:40|86.43|84.23|86.28|84.08|86.43|84.23|86.28|84.08|0
1644238310000|2022-02-07 12:51:50|86.31|84.11|86.43|84.23|86.43|84.23|86.31|84.11|0
1644238320000|2022-02-07 12:52:00|86.39|84.19|86.51|84.31|86.51|84.31|86.39|84.19|0
1644238330000|2022-02-07 12:52:10|86.35|84.15|86.43|84.23|86.43|84.23|86.35|84.15|0
1644238340000|2022-02-07 12:52:20|86.39|84.19|86.16|83.96|86.39|84.19|86.16|83.96|0
1644238350000|2022-02-07 12:52:30|86.2|84|86.24|84.04|86.24|84.04|86.2|84|0
1644238360000|2022-02-07 12:52:40|86.2|84|86.2|84|86.2|84|86.2|84|0
1644238370000|2022-02-07 12:52:50|86.28|84.08|86.28|84.08|86.35|84.15|86.28|84.08|0
1644238380000|2022-02-07 12:53:00|86.35|84.15|86.16|83.96|86.35|84.15|86.16|83.96|0
1644238390000|2022-02-07 12:53:10|86.2|84|86.2|84|86.2|84|86.2|84|0
1644238400000|2022-02-07 12:53:20|86.16|83.96|86.12|83.92|86.2|84|86.12|83.92|0
1644238410000|2022-02-07 12:53:30|86.05|83.85|86.05|83.85|86.12|83.92|86.05|83.85|0
1644238420000|2022-02-07 12:53:40|86.12|83.92|86.12|83.92|86.12|83.92|86.12|83.92|0
1644238430000|2022-02-07 12:53:50|86.2|84|85.97|83.77|86.2|84|85.97|83.77|0
1644238450000|2022-02-07 12:54:10|86.05|83.85|85.89|83.69|86.05|83.85|85.89|83.69|0
1644238460000|2022-02-07 12:54:20|85.81|83.61|85.51|83.31|85.81|83.61|85.51|83.31|0
1644238470000|2022-02-07 12:54:30|85.58|83.38|85.66|83.46|85.66|83.46|85.58|83.38|0
1644238480000|2022-02-07 12:54:40|85.74|83.54|85.66|83.46|85.74|83.54|85.66|83.46|0
1644238490000|2022-02-07 12:54:50|85.62|83.42|85.58|83.38|85.62|83.42|85.51|83.31|0
1644238500000|2022-02-07 12:55:00|85.54|83.34|85.51|83.31|85.58|83.38|85.51|83.31|0
1644238510000|2022-02-07 12:55:10|85.54|83.34|85.58|83.38|85.58|83.38|85.51|83.31|0
1644238520000|2022-02-07 12:55:20|85.66|83.46|85.81|83.61|85.81|83.61|85.66|83.46|0
1644238530000|2022-02-07 12:55:30|85.74|83.54|85.77|83.57|85.77|83.57|85.74|83.54|0
1644238540000|2022-02-07 12:55:40|85.81|83.61|85.74|83.54|85.81|83.61|85.66|83.46|0
1644238550000|2022-02-07 12:55:50|85.81|83.61|85.74|83.54|85.81|83.61|85.74|83.54|0
1644238560000|2022-02-07 12:56:00|85.81|83.61|86.04|83.84|86.04|83.84|85.81|83.61|0
1644238570000|2022-02-07 12:56:10|86.08|83.88|86.2|84|86.2|84|86.08|83.88|0
1644238580000|2022-02-07 12:56:20|86.24|84.04|86.16|83.96|86.24|84.04|86.16|83.96|0
1644238590000|2022-02-07 12:56:30|86.28|84.08|86.28|84.08|86.28|84.08|86.2|84|0
1644238610000|2022-02-07 12:56:50|86.31|84.11|86.31|84.11|86.31|84.11|86.31|84.11|0
1644238620000|2022-02-07 12:57:00|86.28|84.08|86.47|84.27|86.47|84.27|86.28|84.08|0
1644238630000|2022-02-07 12:57:10|86.43|84.23|86.43|84.23|86.43|84.23|86.35|84.15|0
1644238640000|2022-02-07 12:57:20|86.51|84.31|86.51|84.31|86.58|84.38|86.51|84.31|0
1644238650000|2022-02-07 12:57:30|86.43|84.23|86.43|84.23|86.43|84.23|86.35|84.15|0
1644238660000|2022-02-07 12:57:40|86.39|84.19|86.35|84.15|86.43|84.23|86.35|84.15|0
1644238670000|2022-02-07 12:57:50|86.2|84|86.12|83.92|86.2|84|86.12|83.92|0
1644238680000|2022-02-07 12:58:00|86.16|83.96|85.85|83.65|86.16|83.96|85.85|83.65|0
1644238690000|2022-02-07 12:58:10|85.81|83.61|85.89|83.69|85.89|83.69|85.81|83.61|0
1644238700000|2022-02-07 12:58:20|85.85|83.65|85.74|83.54|85.85|83.65|85.74|83.54|0
1644238710000|2022-02-07 12:58:30|85.66|83.46|85.74|83.54|85.74|83.54|85.66|83.46|0
1644238720000|2022-02-07 12:58:40|85.66|83.46|85.66|83.46|85.66|83.46|85.66|83.46|0
1644238730000|2022-02-07 12:58:50|85.58|83.38|85.58|83.38|85.58|83.38|85.58|83.38|0
1644238740000|2022-02-07 12:59:00|85.62|83.42|85.62|83.42|85.66|83.46|85.62|83.42|0
1644238750000|2022-02-07 12:59:10|85.66|83.46|85.66|83.46|85.66|83.46|85.66|83.46|0
1644238760000|2022-02-07 12:59:20|85.74|83.54|85.74|83.54|85.74|83.54|85.74|83.54|0
1644238770000|2022-02-07 12:59:30|85.58|83.38|85.62|83.42|85.62|83.42|85.54|83.34|0
1644238780000|2022-02-07 12:59:40|85.58|83.38|85.62|83.42|85.66|83.46|85.58|83.38|0
1644238790000|2022-02-07 12:59:50|85.58|83.38|85.58|83.38|85.58|83.38|85.58|83.38|0
1644238800000|2022-02-07 13:00:00|85.43|83.23|85.2|83|85.43|83.23|85.12|82.92|0
1644238810000|2022-02-07 13:00:10|85.43|83.23|85.89|83.69|85.89|83.69|85.43|83.23|0
1644238820000|2022-02-07 13:00:20|85.81|83.61|85.97|83.77|86.12|83.92|85.81|83.61|0
1644238830000|2022-02-07 13:00:30|86.12|83.92|85.97|83.77|86.12|83.92|85.97|83.77|0
1644238840000|2022-02-07 13:00:40|86.04|83.84|86.04|83.84|86.04|83.84|85.97|83.77|0
1644238850000|2022-02-07 13:00:50|85.97|83.77|86.04|83.84|86.04|83.84|85.97|83.77|0
1644238860000|2022-02-07 13:01:00|85.97|83.77|85.73|83.53|86.04|83.84|85.73|83.53|0
1644238870000|2022-02-07 13:01:10|85.77|83.57|85.97|83.77|85.97|83.77|85.77|83.57|0
1644238880000|2022-02-07 13:01:20|86|83.8|86.04|83.84|86.04|83.84|85.97|83.77|0
1644238890000|2022-02-07 13:01:30|86.12|83.92|86.04|83.84|86.12|83.92|86.04|83.84|0
1644238900000|2022-02-07 13:01:40|86.2|84|86.5|84.3|86.5|84.3|86.2|84|0
1644238910000|2022-02-07 13:01:50|86.39|84.19|86.35|84.15|86.39|84.19|86.35|84.15|0
1644238920000|2022-02-07 13:02:00|86.27|84.07|86.27|84.07|86.27|84.07|86.2|84|0
1644238930000|2022-02-07 13:02:10|86.2|84|86.35|84.15|86.35|84.15|86.2|84|0
1644238940000|2022-02-07 13:02:20|86.43|84.23|86.35|84.15|86.43|84.23|86.35|84.15|0
1644238950000|2022-02-07 13:02:30|86.43|84.23|86.43|84.23|86.43|84.23|86.35|84.15|0
1644238960000|2022-02-07 13:02:40|86.5|84.3|86.5|84.3|86.5|84.3|86.5|84.3|0
1644238970000|2022-02-07 13:02:50|86.43|84.23|86.66|84.46|86.66|84.46|86.43|84.23|0
1644238980000|2022-02-07 13:03:00|86.74|84.54|86.81|84.61|86.81|84.61|86.74|84.54|0
1644238990000|2022-02-07 13:03:10|86.89|84.69|86.89|84.69|86.89|84.69|86.81|84.61|0
1644239000000|2022-02-07 13:03:20|86.81|84.61|86.7|84.5|86.81|84.61|86.66|84.46|0
1644239010000|2022-02-07 13:03:30|86.58|84.38|86.74|84.54|86.74|84.54|86.58|84.38|0
1644239020000|2022-02-07 13:03:40|86.66|84.46|86.74|84.54|86.74|84.54|86.66|84.46|0
1644239030000|2022-02-07 13:03:50|86.77|84.57|86.66|84.46|86.77|84.57|86.66|84.46|0
1644239040000|2022-02-07 13:04:00|86.62|84.42|86.58|84.38|86.74|84.54|86.58|84.38|0
1644239050000|2022-02-07 13:04:10|86.5|84.3|86.58|84.38|86.58|84.38|86.5|84.3|0
1644239060000|2022-02-07 13:04:20|86.5|84.3|86.5|84.3|86.5|84.3|86.5|84.3|0
1644239070000|2022-02-07 13:04:30|86.54|84.34|86.54|84.34|86.54|84.34|86.54|84.34|0
1644239080000|2022-02-07 13:04:40|86.58|84.38|86.81|84.61|86.81|84.61|86.5|84.3|0
1644239090000|2022-02-07 13:04:50|86.89|84.69|86.89|84.69|86.89|84.69|86.81|84.61|0
1644239100000|2022-02-07 13:05:00|86.81|84.61|86.89|84.69|86.89|84.69|86.81|84.61|0
1644239110000|2022-02-07 13:05:10|86.74|84.54|86.7|84.5|86.74|84.54|86.7|84.5|0
1644239120000|2022-02-07 13:05:20|86.66|84.46|86.58|84.38|86.66|84.46|86.58|84.38|0
1644239130000|2022-02-07 13:05:30|86.66|84.46|86.5|84.3|86.66|84.46|86.5|84.3|0
1644239140000|2022-02-07 13:05:40|86.58|84.38|86.58|84.38|86.58|84.38|86.5|84.3|0
1644239150000|2022-02-07 13:05:50|86.5|84.3|86.54|84.34|86.54|84.34|86.5|84.3|0
1644239160000|2022-02-07 13:06:00|86.5|84.3|86.43|84.23|86.58|84.38|86.43|84.23|0
1644239170000|2022-02-07 13:06:10|86.66|84.46|86.66|84.46|86.66|84.46|86.66|84.46|0
1644239180000|2022-02-07 13:06:20|86.69|84.49|86.62|84.42|86.69|84.49|86.62|84.42|0
1644239190000|2022-02-07 13:06:30|86.66|84.46|86.58|84.38|86.66|84.46|86.58|84.38|0
1644239200000|2022-02-07 13:06:40|86.5|84.3|86.66|84.46|86.66|84.46|86.5|84.3|0
1644239210000|2022-02-07 13:06:50|86.58|84.38|86.66|84.46|86.66|84.46|86.58|84.38|0
1644239220000|2022-02-07 13:07:00|86.73|84.53|86.89|84.69|86.89|84.69|86.73|84.53|0
1644239230000|2022-02-07 13:07:10|86.93|84.73|86.89|84.69|86.97|84.77|86.89|84.69|0
1644239240000|2022-02-07 13:07:20|86.97|84.77|86.97|84.77|87.12|84.92|86.97|84.77|0
1644239250000|2022-02-07 13:07:30|87.04|84.84|87.12|84.92|87.12|84.92|87.04|84.84|0
1644239260000|2022-02-07 13:07:40|87.2|85|87.12|84.92|87.2|85|87.12|84.92|0
1644239270000|2022-02-07 13:07:50|87.2|85|87.28|85.08|87.28|85.08|87.2|85|0
1644239280000|2022-02-07 13:08:00|87.43|85.23|87.59|85.39|87.59|85.39|87.43|85.23|0
1644239290000|2022-02-07 13:08:10|87.43|85.23|87.82|85.62|87.82|85.62|87.43|85.23|0
1644239300000|2022-02-07 13:08:20|87.75|85.55|87.75|85.55|87.75|85.55|87.67|85.47|0
1644239310000|2022-02-07 13:08:30|87.82|85.62|87.82|85.62|87.82|85.62|87.82|85.62|0
1644239320000|2022-02-07 13:08:40|87.9|85.7|87.9|85.7|87.98|85.78|87.9|85.7|0
1644239330000|2022-02-07 13:08:50|87.82|85.62|87.74|85.54|87.82|85.62|87.74|85.54|0
1644239340000|2022-02-07 13:09:00|87.67|85.47|87.67|85.47|87.74|85.54|87.67|85.47|0
1644239350000|2022-02-07 13:09:10|87.74|85.54|87.82|85.62|87.82|85.62|87.67|85.47|0
1644239360000|2022-02-07 13:09:20|87.74|85.54|87.67|85.47|87.74|85.54|87.67|85.47|0
1644239370000|2022-02-07 13:09:30|87.74|85.54|87.9|85.7|87.9|85.7|87.74|85.54|0
1644239380000|2022-02-07 13:09:40|87.98|85.78|87.74|85.54|87.98|85.78|87.74|85.54|0
1644239390000|2022-02-07 13:09:50|87.67|85.47|87.35|85.15|87.67|85.47|87.35|85.15|0
1644239400000|2022-02-07 13:10:00|87.28|85.08|87.2|85|87.28|85.08|87.2|85|0
1644239410000|2022-02-07 13:10:10|87.28|85.08|87.28|85.08|87.35|85.15|87.28|85.08|0
1644239420000|2022-02-07 13:10:20|87.35|85.15|87.43|85.23|87.43|85.23|87.35|85.15|0
1644239430000|2022-02-07 13:10:30|87.28|85.08|87.82|85.62|87.82|85.62|87.28|85.08|0
1644239440000|2022-02-07 13:10:40|87.78|85.58|87.67|85.47|87.82|85.62|87.67|85.47|0
1644239450000|2022-02-07 13:10:50|87.74|85.54|87.82|85.62|87.82|85.62|87.74|85.54|0
1644239460000|2022-02-07 13:11:00|87.74|85.54|87.51|85.31|87.74|85.54|87.51|85.31|0
1644239470000|2022-02-07 13:11:10|87.43|85.23|87.43|85.23|87.43|85.23|87.35|85.15|0
1644239480000|2022-02-07 13:11:20|87.35|85.15|87.51|85.31|87.51|85.31|87.35|85.15|0
1644239490000|2022-02-07 13:11:30|87.47|85.27|87.51|85.31|87.51|85.31|87.47|85.27|0
1644239500000|2022-02-07 13:11:40|87.59|85.39|87.39|85.19|87.59|85.39|87.39|85.19|0
1644239510000|2022-02-07 13:11:50|87.35|85.15|87.43|85.23|87.43|85.23|87.35|85.15|0
1644239520000|2022-02-07 13:12:00|87.35|85.15|87.35|85.15|87.43|85.23|87.35|85.15|0
1644239530000|2022-02-07 13:12:10|87.59|85.39|87.51|85.31|87.59|85.39|87.51|85.31|0
1644239540000|2022-02-07 13:12:20|87.59|85.39|87.51|85.31|87.59|85.39|87.51|85.31|0
1644239550000|2022-02-07 13:12:30|87.59|85.39|87.51|85.31|87.59|85.39|87.51|85.31|0
1644239560000|2022-02-07 13:12:40|87.59|85.39|87.59|85.39|87.67|85.47|87.59|85.39|0
1644239570000|2022-02-07 13:12:50|87.51|85.31|87.59|85.39|87.59|85.39|87.51|85.31|0
1644239580000|2022-02-07 13:13:00|87.67|85.47|87.67|85.47|87.67|85.47|87.67|85.47|0
1644239590000|2022-02-07 13:13:10|87.74|85.54|87.74|85.54|87.74|85.54|87.67|85.47|0
1644239600000|2022-02-07 13:13:20|87.67|85.47|87.9|85.7|87.9|85.7|87.66|85.46|0
1644239610000|2022-02-07 13:13:30|87.98|85.78|88.06|85.86|88.13|85.93|87.98|85.78|0
1644239620000|2022-02-07 13:13:40|87.98|85.78|87.9|85.7|88.01|85.81|87.9|85.7|0
1644239630000|2022-02-07 13:13:50|87.66|85.46|87.66|85.46|87.66|85.46|87.59|85.39|0
1644239640000|2022-02-07 13:14:00|87.59|85.39|87.59|85.39|87.59|85.39|87.59|85.39|0
1644239650000|2022-02-07 13:14:10|87.51|85.31|87.35|85.15|87.51|85.31|87.35|85.15|0
1644239660000|2022-02-07 13:14:20|87.43|85.23|87.35|85.15|87.51|85.31|87.35|85.15|0
1644239670000|2022-02-07 13:14:30|87.43|85.23|87.35|85.15|87.47|85.27|87.35|85.15|0
1644239680000|2022-02-07 13:14:40|87.27|85.07|87.27|85.07|87.27|85.07|87.27|85.07|0
1644239690000|2022-02-07 13:14:50|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1644239700000|2022-02-07 13:15:00|87.27|85.07|87.39|85.19|87.51|85.31|87.27|85.07|0
1644239710000|2022-02-07 13:15:10|87.35|85.15|87.27|85.07|87.35|85.15|87.27|85.07|0
1644239720000|2022-02-07 13:15:20|87.43|85.23|87.27|85.07|87.43|85.23|87.27|85.07|0
1644239730000|2022-02-07 13:15:30|87.35|85.15|87.27|85.07|87.35|85.15|87.27|85.07|0
1644239740000|2022-02-07 13:15:40|87.2|85|87.2|85|87.2|85|87.2|85|0
1644239750000|2022-02-07 13:15:50|87.27|85.07|87.35|85.15|87.35|85.15|87.27|85.07|0
1644239760000|2022-02-07 13:16:00|87.27|85.07|87.12|84.92|87.27|85.07|87.12|84.92|0
1644239770000|2022-02-07 13:16:10|87.04|84.84|87.2|85|87.2|85|87.04|84.84|0
1644239780000|2022-02-07 13:16:20|87.27|85.07|87.2|85|87.27|85.07|87.2|85|0
1644239790000|2022-02-07 13:16:30|87.04|84.84|87.12|84.92|87.12|84.92|87.04|84.84|0
1644239800000|2022-02-07 13:16:40|87.2|85|87.2|85|87.2|85|87.2|85|0
1644239810000|2022-02-07 13:16:50|87.27|85.07|87.27|85.07|87.27|85.07|87.2|85|0
1644239820000|2022-02-07 13:17:00|87.2|85|87.27|85.07|87.27|85.07|87.2|85|0
1644239830000|2022-02-07 13:17:10|87.31|85.11|87.35|85.15|87.35|85.15|87.31|85.11|0
1644239840000|2022-02-07 13:17:20|87.27|85.07|87.2|85|87.27|85.07|87.16|84.96|0
1644239850000|2022-02-07 13:17:30|87.12|84.92|87.23|85.03|87.23|85.03|87.04|84.84|0
1644239860000|2022-02-07 13:17:40|87.27|85.07|87.27|85.07|87.27|85.07|87.2|85|0
1644239870000|2022-02-07 13:17:50|87.2|85|87.2|85|87.27|85.07|87.2|85|0
1644239880000|2022-02-07 13:18:00|87.04|84.84|87.04|84.84|87.12|84.92|87.04|84.84|0
1644239890000|2022-02-07 13:18:10|87.12|84.92|87.2|85|87.2|85|87.12|84.92|0
1644239900000|2022-02-07 13:18:20|87.23|85.03|87.23|85.03|87.23|85.03|87.23|85.03|0
1644239910000|2022-02-07 13:18:30|87.2|85|87.12|84.92|87.23|85.03|87.12|84.92|0
1644239920000|2022-02-07 13:18:40|87.2|85|87.12|84.92|87.2|85|87.12|84.92|0
1644239930000|2022-02-07 13:18:50|87.2|85|87.2|85|87.2|85|87.15|84.95|0
1644239940000|2022-02-07 13:19:00|87.27|85.07|87.27|85.07|87.35|85.15|87.27|85.07|0
1644239950000|2022-02-07 13:19:10|87.2|85|87.2|85|87.2|85|87.12|84.92|0
1644239960000|2022-02-07 13:19:20|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1644239970000|2022-02-07 13:19:30|87.15|84.95|87.15|84.95|87.2|85|87.15|84.95|0
1644239980000|2022-02-07 13:19:40|87.19|84.99|87.19|84.99|87.19|84.99|87.15|84.95|0
1644239990000|2022-02-07 13:19:50|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1644240000000|2022-02-07 13:20:00|87.15|84.95|87.12|84.92|87.19|84.99|87.12|84.92|0
1644240010000|2022-02-07 13:20:10|87.27|85.07|87.35|85.15|87.35|85.15|87.12|84.92|0
1644240020000|2022-02-07 13:20:20|87.27|85.07|87.35|85.15|87.35|85.15|87.27|85.07|0
1644240030000|2022-02-07 13:20:30|87.39|85.19|88.02|85.82|91.84|89.64|87.39|85.19|0
1644240040000|2022-02-07 13:20:40|88.1|85.9|88.18|85.98|88.18|85.98|88.06|85.86|0
1644240050000|2022-02-07 13:20:50|88.1|85.9|88.26|86.06|88.26|86.06|88.1|85.9|0
1644240060000|2022-02-07 13:21:00|88.34|86.14|87.46|85.26|88.34|86.14|87.38|85.18|0
1644240070000|2022-02-07 13:21:10|87.38|85.18|87.46|85.26|87.54|85.34|87.38|85.18|0
1644240080000|2022-02-07 13:21:20|87.54|85.34|87.54|85.34|87.54|85.34|87.54|85.34|0
1644240090000|2022-02-07 13:21:30|87.62|85.42|87.31|85.11|87.62|85.42|87.31|85.11|0
1644240100000|2022-02-07 13:21:40|87.07|84.87|87.07|84.87|87.07|84.87|86.92|84.72|0
1644240110000|2022-02-07 13:21:50|86.99|84.79|86.95|84.75|87.07|84.87|86.95|84.75|0
1644240120000|2022-02-07 13:22:00|86.99|84.79|86.99|84.79|87.07|84.87|86.99|84.79|0
1644240130000|2022-02-07 13:22:10|86.92|84.72|86.84|84.64|86.99|84.79|86.84|84.64|0
1644240140000|2022-02-07 13:22:20|86.76|84.56|86.68|84.48|86.76|84.56|86.68|84.48|0
1644240150000|2022-02-07 13:22:30|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1644240160000|2022-02-07 13:22:40|86.92|84.72|86.99|84.79|86.99|84.79|86.92|84.72|0
1644240170000|2022-02-07 13:22:50|87.07|84.87|87.15|84.95|87.15|84.95|87.07|84.87|0
1644240180000|2022-02-07 13:23:00|87.31|85.11|87.46|85.26|87.46|85.26|87.31|85.11|0
1644240190000|2022-02-07 13:23:10|87.38|85.18|86.51|84.31|87.38|85.18|86.39|84.19|0
1644240200000|2022-02-07 13:23:20|86.59|84.39|86.28|84.08|86.59|84.39|86.28|84.08|0
1644240210000|2022-02-07 13:23:30|86.05|83.85|86.05|83.85|86.05|83.85|85.97|83.77|0
1644240220000|2022-02-07 13:23:40|86.12|83.92|86.2|84|86.2|84|86.12|83.92|0
1644240230000|2022-02-07 13:23:50|86.08|83.88|86.12|83.92|86.16|83.96|86.08|83.88|0
1644240240000|2022-02-07 13:24:00|85.97|83.77|85.97|83.77|85.97|83.77|85.97|83.77|0
1644240250000|2022-02-07 13:24:10|85.89|83.69|85.66|83.46|85.89|83.69|85.66|83.46|0
1644240260000|2022-02-07 13:24:20|85.74|83.54|85.66|83.46|85.74|83.54|85.66|83.46|0
1644240270000|2022-02-07 13:24:30|85.81|83.61|85.74|83.54|85.81|83.61|85.74|83.54|0
1644240280000|2022-02-07 13:24:40|85.81|83.61|85.74|83.54|85.81|83.61|85.74|83.54|0
1644240290000|2022-02-07 13:24:50|85.77|83.57|85.81|83.61|85.81|83.61|85.66|83.46|0
1644240300000|2022-02-07 13:25:00|85.97|83.77|85.89|83.69|86.05|83.85|85.89|83.69|0
1644240310000|2022-02-07 13:25:10|85.74|83.54|85.74|83.54|85.74|83.54|85.66|83.46|0
1644240320000|2022-02-07 13:25:20|85.81|83.61|85.74|83.54|85.81|83.61|85.74|83.54|0
1644240330000|2022-02-07 13:25:30|85.66|83.46|85.66|83.46|85.66|83.46|85.66|83.46|0
1644240340000|2022-02-07 13:25:40|85.58|83.38|85.66|83.46|85.66|83.46|85.58|83.38|0
1644240350000|2022-02-07 13:25:50|85.81|83.61|85.81|83.61|85.81|83.61|85.74|83.54|0
1644240360000|2022-02-07 13:26:00|85.74|83.54|85.7|83.5|85.74|83.54|85.7|83.5|0
1644240370000|2022-02-07 13:26:10|85.66|83.46|85.66|83.46|85.66|83.46|85.66|83.46|0
1644240380000|2022-02-07 13:26:20|85.58|83.38|85.74|83.54|85.89|83.69|85.58|83.38|0
1644240390000|2022-02-07 13:26:30|85.77|83.57|85.74|83.54|85.77|83.57|85.66|83.46|0
1644240400000|2022-02-07 13:26:40|85.62|83.42|85.58|83.38|85.62|83.42|85.58|83.38|0
1644240410000|2022-02-07 13:26:50|85.5|83.3|85.46|83.26|85.54|83.34|85.43|83.23|0
1644240420000|2022-02-07 13:27:00|85.39|83.19|85.43|83.23|85.46|83.26|85.39|83.19|0
1644240430000|2022-02-07 13:27:10|85.35|83.15|85.43|83.23|85.43|83.23|85.35|83.15|0
1644240440000|2022-02-07 13:27:20|85.35|83.15|85.31|83.11|85.39|83.19|85.31|83.11|0
1644240450000|2022-02-07 13:27:30|85.43|83.23|85.5|83.3|85.5|83.3|85.43|83.23|0
1644240460000|2022-02-07 13:27:40|85.74|83.54|85.74|83.54|85.74|83.54|85.69|83.49|0
1644240470000|2022-02-07 13:27:50|85.66|83.46|85.58|83.38|85.66|83.46|85.58|83.38|0
1644240480000|2022-02-07 13:28:00|85.5|83.3|85.43|83.23|85.5|83.3|85.43|83.23|0
1644240490000|2022-02-07 13:28:10|85.35|83.15|85.35|83.15|85.43|83.23|85.35|83.15|0
1644240500000|2022-02-07 13:28:20|85.43|83.23|85.43|83.23|85.43|83.23|85.43|83.23|0
1644240510000|2022-02-07 13:28:30|85.35|83.15|85.43|83.23|85.43|83.23|85.35|83.15|0
1644240520000|2022-02-07 13:28:40|85.35|83.15|85.35|83.15|85.35|83.15|85.31|83.11|0
1644240530000|2022-02-07 13:28:50|85.43|83.23|85.43|83.23|85.43|83.23|85.43|83.23|0
1644240540000|2022-02-07 13:29:00|85.35|83.15|85.27|83.07|85.35|83.15|85.27|83.07|0
1644240550000|2022-02-07 13:29:10|85.35|83.15|85.35|83.15|85.35|83.15|85.27|83.07|0
1644240560000|2022-02-07 13:29:20|85.31|83.11|85.35|83.15|85.35|83.15|85.19|82.99|0
1644240570000|2022-02-07 13:29:30|85.27|83.07|85.19|82.99|85.27|83.07|85.19|82.99|0
1644240580000|2022-02-07 13:29:40|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1644240590000|2022-02-07 13:29:50|85.43|83.23|85.43|83.23|85.43|83.23|85.43|83.23|0
1644240600000|2022-02-07 13:30:00|85.35|83.15|85.31|83.11|85.35|83.15|85.27|83.07|0
1644240610000|2022-02-07 13:30:10|85.27|83.07|85.31|83.11|85.31|83.11|85.27|83.07|0
1644240620000|2022-02-07 13:30:20|85.35|83.15|85.31|83.11|85.39|83.19|85.31|83.11|0
1644240630000|2022-02-07 13:30:30|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1644240640000|2022-02-07 13:30:40|85.27|83.07|85.31|83.11|85.31|83.11|85.27|83.07|0
1644240650000|2022-02-07 13:30:50|85.23|83.03|85.08|82.88|85.23|83.03|85.04|82.84|0
1644240660000|2022-02-07 13:31:00|85.27|83.07|85.19|82.99|85.27|83.07|85.19|82.99|0
1644240680000|2022-02-07 13:31:20|85.23|83.03|85.23|83.03|85.23|83.03|85.23|83.03|0
1644240690000|2022-02-07 13:31:30|85.12|82.92|85.04|82.84|85.12|82.92|85.04|82.84|0
1644240700000|2022-02-07 13:31:40|84.96|82.76|84.81|82.61|84.96|82.76|84.81|82.61|0
1644240710000|2022-02-07 13:31:50|84.77|82.57|84.66|82.46|84.77|82.57|84.66|82.46|0
1644240730000|2022-02-07 13:32:10|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1644240740000|2022-02-07 13:32:20|84.73|82.53|84.81|82.61|84.81|82.61|84.73|82.53|0
1644240750000|2022-02-07 13:32:30|84.73|82.53|84.81|82.61|84.81|82.61|84.73|82.53|0
1644240760000|2022-02-07 13:32:40|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1644240770000|2022-02-07 13:32:50|84.81|82.61|84.81|82.61|84.81|82.61|84.77|82.57|0
1644240780000|2022-02-07 13:33:00|84.73|82.53|84.66|82.46|84.73|82.53|84.66|82.46|0
1644240790000|2022-02-07 13:33:10|84.81|82.61|84.81|82.61|84.81|82.61|84.69|82.49|0
1644240800000|2022-02-07 13:33:20|84.73|82.53|84.77|82.57|84.81|82.61|84.73|82.53|0
1644240810000|2022-02-07 13:33:30|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1644240820000|2022-02-07 13:33:40|84.89|82.69|84.89|82.69|84.89|82.69|84.89|82.69|0
1644240830000|2022-02-07 13:33:50|84.81|82.61|84.73|82.53|84.81|82.61|84.73|82.53|0
1644240840000|2022-02-07 13:34:00|84.66|82.46|84.5|82.3|84.66|82.46|84.5|82.3|0
1644240850000|2022-02-07 13:34:10|84.43|82.23|84.35|82.15|84.43|82.23|84.35|82.15|0
1644240860000|2022-02-07 13:34:20|84.27|82.07|84.12|81.92|84.27|82.07|84.12|81.92|0
1644240870000|2022-02-07 13:34:30|84.2|82|83.97|81.77|84.2|82|83.97|81.77|0
1644240880000|2022-02-07 13:34:40|83.89|81.69|84.04|81.84|84.04|81.84|83.89|81.69|0
1644240890000|2022-02-07 13:34:50|83.97|81.77|84|81.8|84.04|81.84|83.97|81.77|0
1644240900000|2022-02-07 13:35:00|84.04|81.84|83.74|81.54|84.04|81.84|83.74|81.54|0
1644240910000|2022-02-07 13:35:10|83.7|81.5|83.82|81.62|83.89|81.69|83.7|81.5|0
1644240920000|2022-02-07 13:35:20|83.85|81.65|84.12|81.92|84.12|81.92|83.85|81.65|0
1644240930000|2022-02-07 13:35:30|84.2|82|84.04|81.84|84.2|82|84.04|81.84|0
1644240940000|2022-02-07 13:35:40|83.97|81.77|83.81|81.61|83.97|81.77|83.74|81.54|0
1644240950000|2022-02-07 13:35:50|83.97|81.77|83.97|81.77|83.97|81.77|83.89|81.69|0
1644240960000|2022-02-07 13:36:00|84.04|81.84|84.04|81.84|84.04|81.84|83.97|81.77|0
1644240970000|2022-02-07 13:36:10|83.97|81.77|83.89|81.69|83.97|81.77|83.89|81.69|0
1644240980000|2022-02-07 13:36:20|83.93|81.73|83.89|81.69|83.93|81.73|83.89|81.69|0
1644240990000|2022-02-07 13:36:30|83.93|81.73|83.89|81.69|83.93|81.73|83.74|81.54|0
1644241000000|2022-02-07 13:36:40|83.93|81.73|83.97|81.77|83.97|81.77|83.93|81.73|0
1644241010000|2022-02-07 13:36:50|83.89|81.69|83.97|81.77|83.97|81.77|83.89|81.69|0
1644241020000|2022-02-07 13:37:00|83.93|81.73|83.89|81.69|83.93|81.73|83.89|81.69|0
1644241030000|2022-02-07 13:37:10|83.97|81.77|83.97|81.77|84.04|81.84|83.97|81.77|0
1644241040000|2022-02-07 13:37:20|84.04|81.84|84.04|81.84|84.04|81.84|84.04|81.84|0
1644241050000|2022-02-07 13:37:30|84.08|81.88|84.2|82|84.2|82|84.08|81.88|0
1644241060000|2022-02-07 13:37:40|84.23|82.03|84.12|81.92|84.23|82.03|84.12|81.92|0
1644241070000|2022-02-07 13:37:50|83.97|81.77|84.08|81.88|84.08|81.88|83.97|81.77|0
1644241080000|2022-02-07 13:38:00|84|81.8|83.59|81.39|84|81.8|83.59|81.39|0
1644241090000|2022-02-07 13:38:10|83.66|81.46|83.89|81.69|83.89|81.69|83.66|81.46|0
1644241100000|2022-02-07 13:38:20|83.97|81.77|84.04|81.84|84.08|81.88|83.97|81.77|0
1644241110000|2022-02-07 13:38:30|84.16|81.96|84.12|81.92|84.23|82.03|84.12|81.92|0
1644241120000|2022-02-07 13:38:40|84.19|81.99|84.19|81.99|84.27|82.07|84.19|81.99|0
1644241130000|2022-02-07 13:38:50|84.27|82.07|84.35|82.15|84.35|82.15|84.27|82.07|0
1644241140000|2022-02-07 13:39:00|84.27|82.07|84.19|81.99|84.35|82.15|84.19|81.99|0
1644241150000|2022-02-07 13:39:10|84.12|81.92|84.12|81.92|84.12|81.92|84.04|81.84|0
1644241160000|2022-02-07 13:39:20|84|81.8|83.97|81.77|84|81.8|83.97|81.77|0
1644241170000|2022-02-07 13:39:30|83.89|81.69|83.89|81.69|83.89|81.69|83.89|81.69|0
1644241180000|2022-02-07 13:39:40|83.97|81.77|84.04|81.84|84.04|81.84|83.97|81.77|0
1644241190000|2022-02-07 13:39:50|84.12|81.92|84.19|81.99|84.19|81.99|84.12|81.92|0
1644241200000|2022-02-07 13:40:00|84.15|81.95|83.85|81.65|84.15|81.95|83.85|81.65|0
1644241210000|2022-02-07 13:40:10|84.04|81.84|84.04|81.84|84.04|81.84|83.97|81.77|0
1644241220000|2022-02-07 13:40:20|84.12|81.92|84.04|81.84|84.12|81.92|84.04|81.84|0
1644241230000|2022-02-07 13:40:30|83.97|81.77|83.89|81.69|83.97|81.77|83.89|81.69|0
1644241240000|2022-02-07 13:40:40|84.04|81.84|84.04|81.84|84.04|81.84|83.97|81.77|0
1644241250000|2022-02-07 13:40:50|84.12|81.92|83.89|81.69|84.12|81.92|83.89|81.69|0
1644241260000|2022-02-07 13:41:00|84.04|81.84|83.96|81.76|84.12|81.92|83.96|81.76|0
1644241270000|2022-02-07 13:41:10|84|81.8|84.08|81.88|84.08|81.88|84|81.8|0
1644241280000|2022-02-07 13:41:20|84.12|81.92|84.12|81.92|84.12|81.92|84.12|81.92|0
1644241290000|2022-02-07 13:41:30|84.19|81.99|84.19|81.99|84.27|82.07|84.19|81.99|0
1644241300000|2022-02-07 13:41:40|84.12|81.92|84.15|81.95|84.15|81.95|84.12|81.92|0
1644241310000|2022-02-07 13:41:50|84.12|81.92|84.15|81.95|84.15|81.95|84.12|81.92|0
1644241320000|2022-02-07 13:42:00|84.12|81.92|84.12|81.92|84.19|81.99|84.12|81.92|0
1644241330000|2022-02-07 13:42:10|84.04|81.84|84.12|81.92|84.12|81.92|84.04|81.84|0
1644241340000|2022-02-07 13:42:20|84.08|81.88|84.12|81.92|84.12|81.92|84.04|81.84|0
1644241350000|2022-02-07 13:42:30|84.04|81.84|83.92|81.72|84.04|81.84|83.89|81.69|0
1644241360000|2022-02-07 13:42:40|83.96|81.76|84.04|81.84|84.04|81.84|83.96|81.76|0
1644241370000|2022-02-07 13:42:50|84.27|82.07|84.42|82.22|84.42|82.22|84.27|82.07|0
1644241380000|2022-02-07 13:43:00|84.38|82.18|84.27|82.07|84.57|82.37|84.27|82.07|0
1644241390000|2022-02-07 13:43:10|84.19|81.99|84.12|81.92|84.27|82.07|84.12|81.92|0
1644241400000|2022-02-07 13:43:20|83.89|81.69|83.81|81.61|83.89|81.69|83.81|81.61|0
1644241410000|2022-02-07 13:43:30|83.89|81.69|83.77|81.57|83.89|81.69|83.74|81.54|0
1644241420000|2022-02-07 13:43:40|83.81|81.61|83.89|81.69|83.89|81.69|83.81|81.61|0
1644241430000|2022-02-07 13:43:50|83.96|81.76|83.89|81.69|83.96|81.76|83.89|81.69|0
1644241440000|2022-02-07 13:44:00|83.92|81.72|84.19|81.99|84.19|81.99|83.92|81.72|0
1644241450000|2022-02-07 13:44:10|84.23|82.03|84.27|82.07|84.27|82.07|84.23|82.03|0
1644241460000|2022-02-07 13:44:20|84.34|82.14|84.5|82.3|84.5|82.3|84.34|82.14|0
1644241470000|2022-02-07 13:44:30|84.46|82.26|84.23|82.03|84.46|82.26|84.23|82.03|0
1644241480000|2022-02-07 13:44:40|84.27|82.07|84.12|81.92|84.27|82.07|84.12|81.92|0
1644241490000|2022-02-07 13:44:50|84.19|81.99|84.27|82.07|84.27|82.07|84.19|81.99|0
1644241500000|2022-02-07 13:45:00|84.23|82.03|84.27|82.07|84.38|82.18|84.23|82.03|0
1644241510000|2022-02-07 13:45:10|84.3|82.1|84.12|81.92|84.3|82.1|84.12|81.92|0
1644241520000|2022-02-07 13:45:20|84.04|81.84|84.04|81.84|84.04|81.84|84.04|81.84|0
1644241530000|2022-02-07 13:45:30|84.12|81.92|83.81|81.61|84.12|81.92|83.81|81.61|0
1644241540000|2022-02-07 13:45:40|83.85|81.65|83.89|81.69|83.89|81.69|83.81|81.61|0
1644241550000|2022-02-07 13:45:50|83.81|81.61|83.96|81.76|83.96|81.76|83.81|81.61|0
1644241560000|2022-02-07 13:46:00|83.89|81.69|83.96|81.76|83.96|81.76|83.89|81.69|0
1644241570000|2022-02-07 13:46:10|84.04|81.84|84.12|81.92|84.12|81.92|84.04|81.84|0
1644241580000|2022-02-07 13:46:20|84.08|81.88|84.12|81.92|84.12|81.92|84.08|81.88|0
1644241590000|2022-02-07 13:46:30|84.08|81.88|84.08|81.88|84.12|81.92|84.04|81.84|0
1644241600000|2022-02-07 13:46:40|84.12|81.92|84.04|81.84|84.12|81.92|84.04|81.84|0
1644241610000|2022-02-07 13:46:50|84.11|81.91|84.27|82.07|84.27|82.07|84.11|81.91|0
1644241620000|2022-02-07 13:47:00|84.19|81.99|84|81.8|84.19|81.99|83.96|81.76|0
1644241630000|2022-02-07 13:47:10|83.96|81.76|83.96|81.76|84|81.8|83.96|81.76|0
1644241640000|2022-02-07 13:47:20|84.04|81.84|83.89|81.69|84.04|81.84|83.89|81.69|0
1644241650000|2022-02-07 13:47:30|83.81|81.61|83.89|81.69|84.04|81.84|83.81|81.61|0
1644241660000|2022-02-07 13:47:40|83.85|81.65|84.34|82.14|84.34|82.14|83.85|81.65|0
1644241670000|2022-02-07 13:47:50|84.27|82.07|84.19|81.99|84.27|82.07|84.19|81.99|0
1644241680000|2022-02-07 13:48:00|84.27|82.07|84.19|81.99|84.27|82.07|84.19|81.99|0
1644241690000|2022-02-07 13:48:10|84.23|82.03|84.19|81.99|84.27|82.07|84.19|81.99|0
1644241700000|2022-02-07 13:48:20|84.27|82.07|84.27|82.07|84.27|82.07|84.27|82.07|0
1644241710000|2022-02-07 13:48:30|84.34|82.14|84.42|82.22|84.42|82.22|84.34|82.14|0
1644241720000|2022-02-07 13:48:40|84.5|82.3|84.34|82.14|84.5|82.3|84.34|82.14|0
1644241730000|2022-02-07 13:48:50|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1644241740000|2022-02-07 13:49:00|84.46|82.26|84.5|82.3|84.5|82.3|84.42|82.22|0
1644241750000|2022-02-07 13:49:10|84.42|82.22|84.42|82.22|84.5|82.3|84.42|82.22|0
1644241760000|2022-02-07 13:49:20|84.5|82.3|84.65|82.45|84.65|82.45|84.5|82.3|0
1644241770000|2022-02-07 13:49:30|84.8|82.6|84.88|82.68|84.88|82.68|84.8|82.6|0
1644241780000|2022-02-07 13:49:40|84.96|82.76|84.84|82.64|84.96|82.76|84.84|82.64|0
1644241790000|2022-02-07 13:49:50|84.8|82.6|84.73|82.53|84.8|82.6|84.65|82.45|0
1644241800000|2022-02-07 13:50:00|84.8|82.6|84.73|82.53|84.8|82.6|84.73|82.53|0
1644241810000|2022-02-07 13:50:10|84.65|82.45|84.57|82.37|84.65|82.45|84.57|82.37|0
1644241820000|2022-02-07 13:50:20|84.65|82.45|84.84|82.64|84.84|82.64|84.65|82.45|0
1644241830000|2022-02-07 13:50:30|84.88|82.68|84.8|82.6|84.88|82.68|84.8|82.6|0
1644241850000|2022-02-07 13:50:50|84.72|82.52|84.72|82.52|84.8|82.6|84.72|82.52|0
1644241860000|2022-02-07 13:51:00|84.8|82.6|84.72|82.52|84.8|82.6|84.72|82.52|0
1644241870000|2022-02-07 13:51:10|84.76|82.56|84.72|82.52|84.76|82.56|84.72|82.52|0
1644241880000|2022-02-07 13:51:20|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1644241890000|2022-02-07 13:51:30|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1644241900000|2022-02-07 13:51:40|84.57|82.37|84.65|82.45|84.65|82.45|84.49|82.29|0
1644241910000|2022-02-07 13:51:50|84.61|82.41|84.53|82.33|84.65|82.45|84.53|82.33|0
1644241920000|2022-02-07 13:52:00|84.57|82.37|84.57|82.37|84.65|82.45|84.57|82.37|0
1644241930000|2022-02-07 13:52:10|84.49|82.29|84.34|82.14|84.49|82.29|84.34|82.14|0
1644241940000|2022-02-07 13:52:20|84.42|82.22|84.42|82.22|84.42|82.22|84.34|82.14|0
1644241950000|2022-02-07 13:52:30|84.49|82.29|84.57|82.37|84.57|82.37|84.49|82.29|0
1644241960000|2022-02-07 13:52:40|84.49|82.29|84.49|82.29|84.49|82.29|84.49|82.29|0
1644241970000|2022-02-07 13:52:50|84.53|82.33|84.49|82.29|84.53|82.33|84.49|82.29|0
1644241980000|2022-02-07 13:53:00|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1644241990000|2022-02-07 13:53:10|84.49|82.29|84.45|82.25|84.49|82.29|84.42|82.22|0
1644242000000|2022-02-07 13:53:20|84.42|82.22|84.26|82.06|84.42|82.22|84.26|82.06|0
1644242010000|2022-02-07 13:53:30|84.34|82.14|84.42|82.22|84.49|82.29|84.34|82.14|0
1644242020000|2022-02-07 13:53:40|84.49|82.29|84.49|82.29|84.49|82.29|84.42|82.22|0
1644242030000|2022-02-07 13:53:50|84.38|82.18|84.45|82.25|84.45|82.25|84.34|82.14|0
1644242040000|2022-02-07 13:54:00|84.49|82.29|84.42|82.22|84.49|82.29|84.42|82.22|0
1644242050000|2022-02-07 13:54:10|84.38|82.18|84.34|82.14|84.38|82.18|84.34|82.14|0
1644242060000|2022-02-07 13:54:20|84.42|82.22|84.34|82.14|84.42|82.22|84.34|82.14|0
1644242070000|2022-02-07 13:54:30|84.26|82.06|84.19|81.99|84.26|82.06|84.19|81.99|0
1644242080000|2022-02-07 13:54:40|84.15|81.95|84.15|81.95|84.15|81.95|84.15|81.95|0
1644242090000|2022-02-07 13:54:50|84.11|81.91|84.11|81.91|84.19|81.99|84.11|81.91|0
1644242100000|2022-02-07 13:55:00|84.19|81.99|84.34|82.14|84.34|82.14|84.19|81.99|0
1644242110000|2022-02-07 13:55:10|84.26|82.06|84.42|82.22|84.42|82.22|84.26|82.06|0
1644242120000|2022-02-07 13:55:20|84.45|82.25|84.49|82.29|84.49|82.29|84.45|82.25|0
1644242130000|2022-02-07 13:55:30|84.57|82.37|84.57|82.37|84.57|82.37|84.49|82.29|0
1644242140000|2022-02-07 13:55:40|84.65|82.45|84.65|82.45|84.65|82.45|84.57|82.37|0
1644242150000|2022-02-07 13:55:50|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1644242160000|2022-02-07 13:56:00|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1644242170000|2022-02-07 13:56:10|84.88|82.68|84.72|82.52|84.88|82.68|84.72|82.52|0
1644242180000|2022-02-07 13:56:20|84.65|82.45|84.65|82.45|84.65|82.45|84.57|82.37|0
1644242200000|2022-02-07 13:56:40|84.72|82.52|84.8|82.6|84.8|82.6|84.72|82.52|0
1644242210000|2022-02-07 13:56:50|84.88|82.68|84.88|82.68|84.88|82.68|84.88|82.68|0
1644242220000|2022-02-07 13:57:00|84.8|82.6|84.8|82.6|84.88|82.68|84.8|82.6|0
1644242230000|2022-02-07 13:57:10|84.76|82.56|84.76|82.56|84.76|82.56|84.76|82.56|0
1644242240000|2022-02-07 13:57:20|84.65|82.45|84.8|82.6|84.8|82.6|84.65|82.45|0
1644242250000|2022-02-07 13:57:30|84.88|82.68|84.88|82.68|84.88|82.68|84.88|82.68|0
1644242260000|2022-02-07 13:57:40|84.95|82.75|85.03|82.83|85.03|82.83|84.95|82.75|0
1644242270000|2022-02-07 13:57:50|85.11|82.91|85.03|82.83|85.11|82.91|85.03|82.83|0
1644242280000|2022-02-07 13:58:00|84.99|82.79|85.03|82.83|85.03|82.83|84.95|82.75|0
1644242290000|2022-02-07 13:58:10|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1644242300000|2022-02-07 13:58:20|84.99|82.79|85.03|82.83|85.03|82.83|84.88|82.68|0
1644242310000|2022-02-07 13:58:30|85.11|82.91|85.03|82.83|85.11|82.91|85.03|82.83|0
1644242320000|2022-02-07 13:58:40|85.11|82.91|85.11|82.91|85.18|82.98|85.11|82.91|0
1644242340000|2022-02-07 13:59:00|85.03|82.83|85.11|82.91|85.11|82.91|85.03|82.83|0
1644242350000|2022-02-07 13:59:10|85.18|82.98|85.26|83.06|85.26|83.06|85.18|82.98|0
1644242360000|2022-02-07 13:59:20|85.18|82.98|85.26|83.06|85.26|83.06|85.18|82.98|0
1644242370000|2022-02-07 13:59:30|85.11|82.91|85.1|82.9|85.11|82.91|85.1|82.9|0
1644242380000|2022-02-07 13:59:40|85.18|82.98|85.1|82.9|85.18|82.98|85.1|82.9|0
1644242390000|2022-02-07 13:59:50|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644242400000|2022-02-07 14:00:00|85.1|82.9|85.18|82.98|85.18|82.98|85.1|82.9|0
1644242410000|2022-02-07 14:00:10|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1644242420000|2022-02-07 14:00:20|85.18|82.98|84.95|82.75|85.18|82.98|84.95|82.75|0
1644242430000|2022-02-07 14:00:30|84.87|82.67|84.87|82.67|84.87|82.67|84.8|82.6|0
1644242440000|2022-02-07 14:00:40|84.8|82.6|84.87|82.67|84.87|82.67|84.8|82.6|0
1644242450000|2022-02-07 14:00:50|84.95|82.75|84.87|82.67|84.95|82.75|84.87|82.67|0
1644242460000|2022-02-07 14:01:00|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1644242470000|2022-02-07 14:01:10|84.8|82.6|84.72|82.52|84.87|82.67|84.72|82.52|0
1644242480000|2022-02-07 14:01:20|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1644242490000|2022-02-07 14:01:30|84.83|82.63|84.95|82.75|84.95|82.75|84.83|82.63|0
1644242500000|2022-02-07 14:01:40|84.91|82.71|84.87|82.67|84.91|82.71|84.87|82.67|0
1644242510000|2022-02-07 14:01:50|84.8|82.6|84.76|82.56|84.8|82.6|84.76|82.56|0
1644242520000|2022-02-07 14:02:00|84.8|82.6|84.87|82.67|84.87|82.67|84.8|82.6|0
1644242530000|2022-02-07 14:02:10|84.8|82.6|84.87|82.67|84.87|82.67|84.8|82.6|0
1644242540000|2022-02-07 14:02:20|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1644242550000|2022-02-07 14:02:30|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1644242560000|2022-02-07 14:02:40|84.95|82.75|84.87|82.67|84.95|82.75|84.87|82.67|0
1644242570000|2022-02-07 14:02:50|84.91|82.71|84.87|82.67|84.91|82.71|84.87|82.67|0
1644242580000|2022-02-07 14:03:00|84.91|82.71|84.87|82.67|84.91|82.71|84.87|82.67|0
1644242640000|2022-02-07 14:04:00|84.91|82.71|84.87|82.67|84.91|82.71|84.87|82.67|0
1644242650000|2022-02-07 14:04:10|84.68|82.48|84.8|82.6|84.8|82.6|84.68|82.48|0
1644242660000|2022-02-07 14:04:20|84.87|82.67|84.8|82.6|84.87|82.67|84.76|82.56|0
1644242670000|2022-02-07 14:04:30|84.76|82.56|84.72|82.52|84.76|82.56|84.72|82.52|0
1644242680000|2022-02-07 14:04:40|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1644242690000|2022-02-07 14:04:50|84.8|82.6|84.83|82.63|84.83|82.63|84.8|82.6|0
1644242700000|2022-02-07 14:05:00|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1644242710000|2022-02-07 14:05:10|84.8|82.6|84.8|82.6|84.8|82.6|84.76|82.56|0
1644242720000|2022-02-07 14:05:20|84.87|82.67|84.72|82.52|84.87|82.67|84.72|82.52|0
1644242730000|2022-02-07 14:05:30|84.76|82.56|84.64|82.44|84.76|82.56|84.64|82.44|0
1644242740000|2022-02-07 14:05:40|84.72|82.52|84.72|82.52|84.72|82.52|84.64|82.44|0
1644242750000|2022-02-07 14:05:50|84.68|82.48|84.6|82.4|84.68|82.48|84.6|82.4|0
1644242760000|2022-02-07 14:06:00|84.68|82.48|84.76|82.56|84.76|82.56|84.68|82.48|0
1644242770000|2022-02-07 14:06:10|84.8|82.6|84.57|82.37|84.8|82.6|84.57|82.37|0
1644242780000|2022-02-07 14:06:20|84.49|82.29|84.41|82.21|84.49|82.29|84.41|82.21|0
1644242790000|2022-02-07 14:06:30|84.57|82.37|84.53|82.33|84.57|82.37|84.49|82.29|0
1644242800000|2022-02-07 14:06:40|84.57|82.37|84.53|82.33|84.57|82.37|84.49|82.29|0
1644242810000|2022-02-07 14:06:50|84.49|82.29|84.41|82.21|84.49|82.29|84.41|82.21|0
1644242820000|2022-02-07 14:07:00|84.6|82.4|84.56|82.36|84.6|82.4|84.49|82.29|0
1644242830000|2022-02-07 14:07:10|84.64|82.44|84.41|82.21|84.64|82.44|84.41|82.21|0
1644242840000|2022-02-07 14:07:20|84.49|82.29|84.56|82.36|84.56|82.36|84.49|82.29|0
1644242850000|2022-02-07 14:07:30|84.6|82.4|84.56|82.36|84.6|82.4|84.56|82.36|0
1644242860000|2022-02-07 14:07:40|84.49|82.29|84.56|82.36|84.56|82.36|84.49|82.29|0
1644242870000|2022-02-07 14:07:50|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1644242880000|2022-02-07 14:08:00|84.56|82.36|84.56|82.36|84.64|82.44|84.56|82.36|0
1644242890000|2022-02-07 14:08:10|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1644242920000|2022-02-07 14:08:40|84.68|82.48|84.64|82.44|84.68|82.48|84.64|82.44|0
1644242930000|2022-02-07 14:08:50|84.72|82.52|84.75|82.55|84.75|82.55|84.72|82.52|0
1644242940000|2022-02-07 14:09:00|84.79|82.59|84.79|82.59|84.79|82.59|84.72|82.52|0
1644242950000|2022-02-07 14:09:10|84.72|82.52|84.83|82.63|84.83|82.63|84.72|82.52|0
1644242960000|2022-02-07 14:09:20|84.79|82.59|84.95|82.75|84.95|82.75|84.79|82.59|0
1644242970000|2022-02-07 14:09:30|85.02|82.82|85.33|83.13|85.33|83.13|85.02|82.82|0
1644242980000|2022-02-07 14:09:40|85.25|83.05|85.33|83.13|85.33|83.13|85.25|83.05|0
1644242990000|2022-02-07 14:09:50|85.25|83.05|85.33|83.13|85.33|83.13|85.25|83.05|0
1644243000000|2022-02-07 14:10:00|85.25|83.05|85.18|82.98|85.25|83.05|85.14|82.94|0
1644243010000|2022-02-07 14:10:10|85.25|83.05|85.33|83.13|85.33|83.13|85.25|83.05|0
1644243020000|2022-02-07 14:10:20|85.25|83.05|85.33|83.13|85.33|83.13|85.25|83.05|0
1644243030000|2022-02-07 14:10:30|85.41|83.21|85.41|83.21|85.41|83.21|85.41|83.21|0
1644243050000|2022-02-07 14:10:50|85.49|83.29|85.49|83.29|85.49|83.29|85.41|83.21|0
1644243060000|2022-02-07 14:11:00|85.41|83.21|85.41|83.21|85.49|83.29|85.41|83.21|0
1644243070000|2022-02-07 14:11:10|85.37|83.17|85.33|83.13|85.37|83.17|85.33|83.13|0
1644243080000|2022-02-07 14:11:20|85.18|82.98|85.25|83.05|85.25|83.05|85.18|82.98|0
1644243090000|2022-02-07 14:11:30|85.18|82.98|85.18|82.98|85.18|82.98|85.1|82.9|0
1644243100000|2022-02-07 14:11:40|85.1|82.9|85.18|82.98|85.18|82.98|85.1|82.9|0
1644243110000|2022-02-07 14:11:50|85.1|82.9|85.18|82.98|85.18|82.98|85.1|82.9|0
1644243120000|2022-02-07 14:12:00|85.1|82.9|85.02|82.82|85.18|82.98|85.02|82.82|0
1644243130000|2022-02-07 14:12:10|85.06|82.86|84.95|82.75|85.06|82.86|84.95|82.75|0
1644243140000|2022-02-07 14:12:20|85.02|82.82|84.98|82.78|85.02|82.82|84.98|82.78|0
1644243150000|2022-02-07 14:12:30|84.95|82.75|85.02|82.82|85.02|82.82|84.95|82.75|0
1644243160000|2022-02-07 14:12:40|85.06|82.86|85.06|82.86|85.1|82.9|85.06|82.86|0
1644243170000|2022-02-07 14:12:50|85.02|82.82|84.98|82.78|85.02|82.82|84.98|82.78|0
1644243180000|2022-02-07 14:13:00|84.95|82.75|85.1|82.9|85.1|82.9|84.95|82.75|0
1644243190000|2022-02-07 14:13:10|85.02|82.82|84.95|82.75|85.02|82.82|84.95|82.75|0
1644243200000|2022-02-07 14:13:20|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1644243210000|2022-02-07 14:13:30|84.79|82.59|84.72|82.52|84.79|82.59|84.72|82.52|0
1644243220000|2022-02-07 14:13:40|84.75|82.55|84.83|82.63|84.83|82.63|84.75|82.55|0
1644243230000|2022-02-07 14:13:50|84.79|82.59|84.75|82.55|84.79|82.59|84.75|82.55|0
1644243240000|2022-02-07 14:14:00|84.72|82.52|84.79|82.59|84.79|82.59|84.72|82.52|0
1644243250000|2022-02-07 14:14:10|84.72|82.52|84.64|82.44|84.72|82.52|84.64|82.44|0
1644243260000|2022-02-07 14:14:20|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1644243270000|2022-02-07 14:14:30|84.64|82.44|84.52|82.32|84.71|82.51|84.52|82.32|0
1644243280000|2022-02-07 14:14:40|84.33|82.13|84.18|81.98|84.33|82.13|84.18|81.98|0
1644243290000|2022-02-07 14:14:50|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1644243300000|2022-02-07 14:15:00|83.95|81.75|83.65|81.45|83.95|81.75|83.65|81.45|0
1644243310000|2022-02-07 14:15:10|83.34|81.14|83.19|80.99|83.49|81.29|83.19|80.99|0
1644243320000|2022-02-07 14:15:20|83.27|81.07|83.27|81.07|83.27|81.07|83.19|80.99|0
1644243330000|2022-02-07 14:15:30|83.34|81.14|83.42|81.22|83.42|81.22|83.34|81.14|0
1644243340000|2022-02-07 14:15:40|83.38|81.18|83.34|81.14|83.38|81.18|83.34|81.14|0
1644243350000|2022-02-07 14:15:50|83.27|81.07|83.42|81.22|83.42|81.22|83.27|81.07|0
1644243360000|2022-02-07 14:16:00|83.34|81.14|83.34|81.14|83.42|81.22|83.34|81.14|0
1644243370000|2022-02-07 14:16:10|83.49|81.29|83.49|81.29|83.53|81.33|83.49|81.29|0
1644243380000|2022-02-07 14:16:20|83.42|81.22|83.38|81.18|83.42|81.22|83.34|81.14|0
1644243390000|2022-02-07 14:16:30|83.45|81.25|83.42|81.22|83.45|81.25|83.34|81.14|0
1644243400000|2022-02-07 14:16:40|83.34|81.14|83.38|81.18|83.38|81.18|83.34|81.14|0
1644243410000|2022-02-07 14:16:50|83.42|81.22|83.34|81.14|83.42|81.22|83.34|81.14|0
1644243420000|2022-02-07 14:17:00|83.12|80.92|83.27|81.07|83.27|81.07|83.12|80.92|0
1644243430000|2022-02-07 14:17:10|83.34|81.14|83.57|81.37|83.57|81.37|83.34|81.14|0
1644243440000|2022-02-07 14:17:20|83.8|81.6|83.8|81.6|83.95|81.75|83.8|81.6|0
1644243450000|2022-02-07 14:17:30|83.76|81.56|83.65|81.45|83.8|81.6|83.65|81.45|0
1644243460000|2022-02-07 14:17:40|83.57|81.37|83.49|81.29|83.57|81.37|83.49|81.29|0
1644243470000|2022-02-07 14:17:50|83.42|81.22|83.49|81.29|83.49|81.29|83.34|81.14|0
1644243480000|2022-02-07 14:18:00|83.42|81.22|83.49|81.29|83.49|81.29|83.42|81.22|0
1644243490000|2022-02-07 14:18:10|83.42|81.22|83.45|81.25|83.45|81.25|83.34|81.14|0
1644243500000|2022-02-07 14:18:20|83.42|81.22|83.34|81.14|83.42|81.22|83.27|81.07|0
1644243510000|2022-02-07 14:18:30|83.42|81.22|83.42|81.22|83.42|81.22|83.42|81.22|0
1644243520000|2022-02-07 14:18:40|83.3|81.1|83.27|81.07|83.34|81.14|83.27|81.07|0
1644243530000|2022-02-07 14:18:50|83.19|80.99|82.96|80.76|83.19|80.99|82.96|80.76|0
1644243540000|2022-02-07 14:19:00|83|80.8|82.96|80.76|83.04|80.84|82.96|80.76|0
1644243550000|2022-02-07 14:19:10|82.89|80.69|82.92|80.72|82.92|80.72|82.89|80.69|0
1644243560000|2022-02-07 14:19:20|82.96|80.76|83.04|80.84|83.04|80.84|82.96|80.76|0
1644243570000|2022-02-07 14:19:30|83.11|80.91|83.27|81.07|83.27|81.07|83.11|80.91|0
1644243580000|2022-02-07 14:19:40|83.34|81.14|83.42|81.22|83.42|81.22|83.34|81.14|0
1644243590000|2022-02-07 14:19:50|83.45|81.25|83.38|81.18|83.49|81.29|83.38|81.18|0
1644243600000|2022-02-07 14:20:00|83.34|81.14|83.11|80.91|83.34|81.14|83.11|80.91|0
1644243610000|2022-02-07 14:20:10|83.19|80.99|83.34|81.14|83.34|81.14|83.19|80.99|0
1644243620000|2022-02-07 14:20:20|83.42|81.22|83.42|81.22|83.49|81.29|83.38|81.18|0
1644243630000|2022-02-07 14:20:30|83.38|81.18|83.42|81.22|83.49|81.29|83.38|81.18|0
1644243640000|2022-02-07 14:20:40|83.49|81.29|83.57|81.37|83.57|81.37|83.49|81.29|0
1644243650000|2022-02-07 14:20:50|83.6|81.4|83.57|81.37|83.64|81.44|83.57|81.37|0
1644243660000|2022-02-07 14:21:00|83.68|81.48|83.57|81.37|83.68|81.48|83.57|81.37|0
1644243670000|2022-02-07 14:21:10|83.45|81.25|83.42|81.22|83.45|81.25|83.42|81.22|0
1644243680000|2022-02-07 14:21:20|83.57|81.37|83.72|81.52|83.72|81.52|83.57|81.37|0
1644243690000|2022-02-07 14:21:30|83.8|81.6|83.8|81.6|83.87|81.67|83.8|81.6|0
1644243700000|2022-02-07 14:21:40|83.83|81.63|83.87|81.67|83.87|81.67|83.8|81.6|0
1644243710000|2022-02-07 14:21:50|83.95|81.75|83.87|81.67|83.95|81.75|83.87|81.67|0
1644243720000|2022-02-07 14:22:00|83.8|81.6|83.87|81.67|83.87|81.67|83.8|81.6|0
1644243730000|2022-02-07 14:22:10|83.83|81.63|83.8|81.6|83.83|81.63|83.8|81.6|0
1644243740000|2022-02-07 14:22:20|83.87|81.67|84.02|81.82|84.02|81.82|83.87|81.67|0
1644243750000|2022-02-07 14:22:30|83.95|81.75|84.02|81.82|84.02|81.82|83.95|81.75|0
1644243760000|2022-02-07 14:22:40|84.1|81.9|84.25|82.05|84.25|82.05|84.1|81.9|0
1644243770000|2022-02-07 14:22:50|84.18|81.98|84.14|81.94|84.18|81.98|84.14|81.94|0
1644243780000|2022-02-07 14:23:00|84.18|81.98|84.25|82.05|84.33|82.13|84.18|81.98|0
1644243800000|2022-02-07 14:23:20|84.18|81.98|84.18|81.98|84.18|81.98|84.18|81.98|0
1644243810000|2022-02-07 14:23:30|84.21|82.01|84.25|82.05|84.25|82.05|84.18|81.98|0
1644243820000|2022-02-07 14:23:40|84.18|81.98|84.25|82.05|84.25|82.05|84.18|81.98|0
1644243830000|2022-02-07 14:23:50|84.21|82.01|84.18|81.98|84.21|82.01|84.1|81.9|0
1644243840000|2022-02-07 14:24:00|84.25|82.05|84.33|82.13|84.33|82.13|84.25|82.05|0
1644243850000|2022-02-07 14:24:10|84.29|82.09|84.4|82.2|84.4|82.2|84.29|82.09|0
1644243860000|2022-02-07 14:24:20|84.36|82.16|84.18|81.98|84.36|82.16|84.18|81.98|0
1644243870000|2022-02-07 14:24:30|84.1|81.9|84.18|81.98|84.18|81.98|84.1|81.9|0
1644243880000|2022-02-07 14:24:40|84.1|81.9|84.18|81.98|84.18|81.98|84.1|81.9|0
1644243890000|2022-02-07 14:24:50|84.21|82.01|84.29|82.09|84.29|82.09|84.21|82.01|0
1644243900000|2022-02-07 14:25:00|84.25|82.05|84.25|82.05|84.25|82.05|84.25|82.05|0
1644243910000|2022-02-07 14:25:10|84.21|82.01|84.1|81.9|84.21|82.01|84.02|81.82|0
1644243920000|2022-02-07 14:25:20|84.18|81.98|84.21|82.01|84.25|82.05|84.18|81.98|0
1644243930000|2022-02-07 14:25:30|84.25|82.05|84.25|82.05|84.33|82.13|84.25|82.05|0
1644243940000|2022-02-07 14:25:40|84.17|81.97|84.25|82.05|84.25|82.05|84.17|81.97|0
1644243950000|2022-02-07 14:25:50|84.33|82.13|84.1|81.9|84.33|82.13|84.1|81.9|0
1644243960000|2022-02-07 14:26:00|83.98|81.78|84.25|82.05|84.25|82.05|83.98|81.78|0
1644243970000|2022-02-07 14:26:10|84.17|81.97|84.02|81.82|84.17|81.97|84.02|81.82|0
1644243980000|2022-02-07 14:26:20|84.1|81.9|84.17|81.97|84.17|81.97|84.1|81.9|0
1644243990000|2022-02-07 14:26:30|84.1|81.9|84.1|81.9|84.25|82.05|84.1|81.9|0
1644244000000|2022-02-07 14:26:40|84.02|81.82|84.02|81.82|84.02|81.82|84.02|81.82|0
1644244010000|2022-02-07 14:26:50|84.1|81.9|84.1|81.9|84.1|81.9|84.02|81.82|0
1644244020000|2022-02-07 14:27:00|84.17|81.97|84.25|82.05|84.25|82.05|84.17|81.97|0
1644244030000|2022-02-07 14:27:10|84.33|82.13|84.48|82.28|84.56|82.36|84.33|82.13|0
1644244040000|2022-02-07 14:27:20|84.4|82.2|84.56|82.36|84.56|82.36|84.4|82.2|0
1644244050000|2022-02-07 14:27:30|84.48|82.28|84.56|82.36|84.56|82.36|84.48|82.28|0
1644244060000|2022-02-07 14:27:40|84.4|82.2|84.33|82.13|84.4|82.2|84.33|82.13|0
1644244070000|2022-02-07 14:27:50|84.13|81.93|83.95|81.75|84.13|81.93|83.95|81.75|0
1644244080000|2022-02-07 14:28:00|83.87|81.67|83.87|81.67|83.95|81.75|83.87|81.67|0
1644244090000|2022-02-07 14:28:10|83.79|81.59|84.1|81.9|84.1|81.9|83.79|81.59|0
1644244100000|2022-02-07 14:28:20|84.02|81.82|84.02|81.82|84.1|81.9|84.02|81.82|0
1644244110000|2022-02-07 14:28:30|84.1|81.9|84.02|81.82|84.1|81.9|84.02|81.82|0
1644244120000|2022-02-07 14:28:40|84.06|81.86|83.94|81.74|84.06|81.86|83.94|81.74|0
1644244130000|2022-02-07 14:28:50|83.75|81.55|84.1|81.9|84.17|81.97|83.75|81.55|0
1644244140000|2022-02-07 14:29:00|84.02|81.82|84.1|81.9|84.1|81.9|83.98|81.78|0
1644244150000|2022-02-07 14:29:10|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1644244160000|2022-02-07 14:29:20|84.02|81.82|83.94|81.74|84.02|81.82|83.94|81.74|0
1644244170000|2022-02-07 14:29:30|83.87|81.67|83.79|81.59|83.87|81.67|83.64|81.44|0
1644244180000|2022-02-07 14:29:40|83.94|81.74|84.02|81.82|84.02|81.82|83.87|81.67|0
1644244190000|2022-02-07 14:29:50|84.1|81.9|84.21|82.01|84.21|82.01|84.1|81.9|0
1644244200000|2022-02-07 14:30:00|84.02|81.82|84.4|82.2|84.94|82.74|84.02|81.82|0
1644244210000|2022-02-07 14:30:10|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1644244220000|2022-02-07 14:30:20|83.72|81.52|84.1|81.9|84.1|81.9|83.41|81.21|0
1644244230000|2022-02-07 14:30:30|84.48|82.28|84.63|82.43|84.86|82.66|84.48|82.28|0
1644244240000|2022-02-07 14:30:40|84.48|82.28|83.56|81.36|84.48|82.28|83.56|81.36|0
1644244250000|2022-02-07 14:30:50|83.87|81.67|83.64|81.44|83.87|81.67|83.18|80.98|0
1644244260000|2022-02-07 14:31:00|83.41|81.21|83.56|81.36|83.56|81.36|83.41|81.21|0
1644244270000|2022-02-07 14:31:10|83.18|80.98|82.96|80.76|83.34|81.14|82.96|80.76|0
1644244280000|2022-02-07 14:31:20|82.73|80.53|82.81|80.61|82.96|80.76|82.51|80.31|0
1644244290000|2022-02-07 14:31:30|82.88|80.68|83.64|81.44|83.64|81.44|82.88|80.68|0
1644244300000|2022-02-07 14:31:40|83.79|81.59|82.96|80.76|83.79|81.59|82.81|80.61|0
1644244310000|2022-02-07 14:31:50|82.66|80.46|82.43|80.23|82.66|80.46|82.28|80.08|0
1644244320000|2022-02-07 14:32:00|82.51|80.31|82.81|80.61|82.81|80.61|82.51|80.31|0
1644244330000|2022-02-07 14:32:10|82.96|80.76|83.03|80.83|83.03|80.83|82.66|80.46|0
1644244340000|2022-02-07 14:32:20|83.18|80.98|83.18|80.98|83.26|81.06|83.11|80.91|0
1644244350000|2022-02-07 14:32:30|83.22|81.02|83.03|80.83|83.22|81.02|83.03|80.83|0
1644244360000|2022-02-07 14:32:40|82.96|80.76|83.41|81.21|83.41|81.21|82.96|80.76|0
1644244370000|2022-02-07 14:32:50|83.26|81.06|82.96|80.76|83.49|81.29|82.96|80.76|0
1644244380000|2022-02-07 14:33:00|82.84|80.64|83.26|81.06|83.26|81.06|82.81|80.61|0
1644244390000|2022-02-07 14:33:10|82.88|80.68|80.17|77.97|82.88|80.68|80.17|77.97|0
1644244400000|2022-02-07 14:33:20|80.47|78.27|80.1|77.9|80.47|78.27|80.1|77.9|0
1644244410000|2022-02-07 14:33:30|80.17|77.97|79.36|77.16|80.17|77.97|79.36|77.16|0
1644244420000|2022-02-07 14:33:40|78.95|76.75|79.13|76.93|79.13|76.93|78.95|76.75|0
1644244430000|2022-02-07 14:33:50|79.21|77.01|79.24|77.04|79.28|77.08|79.17|76.97|0
1644244440000|2022-02-07 14:34:00|79.13|76.93|79.28|77.08|79.28|77.08|79.06|76.86|0
1644244450000|2022-02-07 14:34:10|78.77|76.57|79.06|76.86|79.06|76.86|78.4|76.2|0
1644244460000|2022-02-07 14:34:20|78.69|76.49|78.4|76.2|78.69|76.49|78.4|76.2|0
1644244470000|2022-02-07 14:34:30|78.47|76.27|78.91|76.71|78.91|76.71|78.47|76.27|0
1644244480000|2022-02-07 14:34:40|79.13|76.93|79.06|76.86|79.13|76.93|78.84|76.64|0
1644244490000|2022-02-07 14:34:50|79.1|76.9|79.91|77.71|79.91|77.71|78.91|76.71|0
1644244500000|2022-02-07 14:35:00|79.69|77.49|80.13|77.93|80.13|77.93|79.69|77.49|0
1644244510000|2022-02-07 14:35:10|79.91|77.71|80.58|78.38|80.58|78.38|79.91|77.71|0
1644244520000|2022-02-07 14:35:20|80.72|78.52|80.58|78.38|80.8|78.6|80.58|78.38|0
1644244530000|2022-02-07 14:35:30|80.65|78.45|81.02|78.82|81.25|79.05|80.65|78.45|0
1644244540000|2022-02-07 14:35:40|81.17|78.97|81.1|78.9|81.25|79.05|81.1|78.9|0
1644244550000|2022-02-07 14:35:50|81.02|78.82|81.55|79.35|81.55|79.35|81.02|78.82|0
1644244560000|2022-02-07 14:36:00|81.4|79.2|81.47|79.27|81.7|79.5|81.4|79.2|0
1644244570000|2022-02-07 14:36:10|82.03|79.83|81.85|79.65|82.37|80.17|81.85|79.65|0
1644244580000|2022-02-07 14:36:20|81.77|79.57|81.47|79.27|81.77|79.57|81.47|79.27|0
1644244590000|2022-02-07 14:36:30|81.62|79.42|82|79.8|82|79.8|81.55|79.35|0
1644244600000|2022-02-07 14:36:40|81.88|79.68|81.7|79.5|81.88|79.68|81.47|79.27|0
1644244610000|2022-02-07 14:36:50|81.92|79.72|81.47|79.27|81.92|79.72|81.28|79.08|0
1644244620000|2022-02-07 14:37:00|81.28|79.08|81.25|79.05|81.62|79.42|81.25|79.05|0
1644244630000|2022-02-07 14:37:10|80.87|78.67|81.06|78.86|81.32|79.12|80.87|78.67|0
1644244640000|2022-02-07 14:37:20|81.43|79.23|81.62|79.42|81.77|79.57|81.43|79.23|0
1644244650000|2022-02-07 14:37:30|81.7|79.5|81.62|79.42|81.7|79.5|81.55|79.35|0
1644244660000|2022-02-07 14:37:40|81.88|79.68|81.62|79.42|81.88|79.68|81.32|79.12|0
1644244670000|2022-02-07 14:37:50|81.85|79.65|81.69|79.49|81.85|79.65|81.54|79.34|0
1644244680000|2022-02-07 14:38:00|81.62|79.42|82.07|79.87|82.07|79.87|81.62|79.42|0
1644244690000|2022-02-07 14:38:10|81.77|79.57|81.58|79.38|81.92|79.72|81.4|79.2|0
1644244700000|2022-02-07 14:38:20|81.36|79.16|82.07|79.87|82.07|79.87|81.36|79.16|0
1644244710000|2022-02-07 14:38:30|82|79.8|82.6|80.4|82.6|80.4|82|79.8|0
1644244720000|2022-02-07 14:38:40|82.45|80.25|82.45|80.25|82.45|80.25|82.3|80.1|0
1644244730000|2022-02-07 14:38:50|82.6|80.4|82.15|79.95|82.6|80.4|82.15|79.95|0
1644244740000|2022-02-07 14:39:00|82|79.8|81.92|79.72|82.07|79.87|81.92|79.72|0
1644244750000|2022-02-07 14:39:10|82.07|79.87|82.75|80.55|82.75|80.55|82.07|79.87|0
1644244760000|2022-02-07 14:39:20|82.37|80.17|83.05|80.85|83.05|80.85|82.37|80.17|0
1644244770000|2022-02-07 14:39:30|83.13|80.93|83.28|81.08|83.28|81.08|83.13|80.93|0
1644244780000|2022-02-07 14:39:40|83.32|81.12|82.98|80.78|83.32|81.12|82.98|80.78|0
1644244790000|2022-02-07 14:39:50|82.75|80.55|82.6|80.4|82.75|80.55|82.6|80.4|0
1644244800000|2022-02-07 14:40:00|82.07|79.87|82.63|80.43|82.63|80.43|82.07|79.87|0
1644244810000|2022-02-07 14:40:10|82.15|79.95|82.37|80.17|82.37|80.17|82.15|79.95|0
1644244820000|2022-02-07 14:40:20|82.45|80.25|81.99|79.79|82.45|80.25|81.99|79.79|0
1644244830000|2022-02-07 14:40:30|81.92|79.72|81.5|79.3|81.99|79.79|81.5|79.3|0
1644244840000|2022-02-07 14:40:40|81.62|79.42|81.69|79.49|81.69|79.49|81.62|79.42|0
1644244850000|2022-02-07 14:40:50|81.47|79.27|81.84|79.64|81.84|79.64|81.47|79.27|0
1644244860000|2022-02-07 14:41:00|81.77|79.57|81.99|79.79|81.99|79.79|81.69|79.49|0
1644244870000|2022-02-07 14:41:10|82.3|80.1|82.48|80.28|82.52|80.32|82.3|80.1|0
1644244880000|2022-02-07 14:41:20|82.9|80.7|83.28|81.08|83.28|81.08|82.9|80.7|0
1644244890000|2022-02-07 14:41:30|83.13|80.93|83.28|81.08|83.36|81.16|83.13|80.93|0
1644244900000|2022-02-07 14:41:40|83.16|80.96|83.43|81.23|83.43|81.23|83.13|80.93|0
1644244910000|2022-02-07 14:41:50|83.28|81.08|83.43|81.23|83.43|81.23|83.05|80.85|0
1644244920000|2022-02-07 14:42:00|83.51|81.31|83.81|81.61|83.97|81.77|83.51|81.31|0
1644244930000|2022-02-07 14:42:10|83.89|81.69|83.28|81.08|83.89|81.69|83.28|81.08|0
1644244940000|2022-02-07 14:42:20|83.05|80.85|83.66|81.46|83.66|81.46|83.05|80.85|0
1644244950000|2022-02-07 14:42:30|83.62|81.42|83.51|81.31|83.74|81.54|83.51|81.31|0
1644244960000|2022-02-07 14:42:40|83.2|81|83.36|81.16|83.36|81.16|83.2|81|0
1644244970000|2022-02-07 14:42:50|83.58|81.38|83.74|81.54|83.74|81.54|83.58|81.38|0
1644244980000|2022-02-07 14:43:00|83.85|81.65|83.36|81.16|83.85|81.65|83.36|81.16|0
1644244990000|2022-02-07 14:43:10|83.13|80.93|83.28|81.08|83.51|81.31|83.13|80.93|0
1644245000000|2022-02-07 14:43:20|82.75|80.55|83.13|80.93|83.13|80.93|82.75|80.55|0
1644245010000|2022-02-07 14:43:30|83.2|81|82.82|80.62|83.28|81.08|82.82|80.62|0
1644245020000|2022-02-07 14:43:40|82.9|80.7|82.71|80.51|82.9|80.7|82.52|80.32|0
1644245030000|2022-02-07 14:43:50|82.37|80.17|82.45|80.25|82.6|80.4|82.37|80.17|0
1644245040000|2022-02-07 14:44:00|82.52|80.32|82.45|80.25|82.75|80.55|82.45|80.25|0
1644245050000|2022-02-07 14:44:10|82.22|80.02|81.88|79.68|82.22|80.02|81.54|79.34|0
1644245060000|2022-02-07 14:44:20|81.84|79.64|81.99|79.79|81.99|79.79|81.69|79.49|0
1644245070000|2022-02-07 14:44:30|81.84|79.64|82.22|80.02|82.22|80.02|81.84|79.64|0
1644245080000|2022-02-07 14:44:40|82.29|80.09|82.6|80.4|82.6|80.4|82.22|80.02|0
1644245090000|2022-02-07 14:44:50|82.67|80.47|82.63|80.43|82.82|80.62|82.52|80.32|0
1644245100000|2022-02-07 14:45:00|82.75|80.55|82.97|80.77|82.97|80.77|82.67|80.47|0
1644245110000|2022-02-07 14:45:10|83.05|80.85|82.6|80.4|83.05|80.85|82.6|80.4|0
1644245120000|2022-02-07 14:45:20|82.07|79.87|82.37|80.17|82.37|80.17|82.07|79.87|0
1644245130000|2022-02-07 14:45:30|82.6|80.4|82.29|80.09|82.6|80.4|82.22|80.02|0
1644245140000|2022-02-07 14:45:40|82.82|80.62|83.13|80.93|83.28|81.08|82.82|80.62|0
1644245150000|2022-02-07 14:45:50|83.51|81.31|83.51|81.31|83.58|81.38|83.51|81.31|0
1644245160000|2022-02-07 14:46:00|83.43|81.23|82.97|80.77|83.43|81.23|82.9|80.7|0
1644245170000|2022-02-07 14:46:10|82.93|80.73|83.35|81.15|83.47|81.27|82.75|80.55|0
1644245180000|2022-02-07 14:46:20|83.28|81.08|83.2|81|83.28|81.08|82.9|80.7|0
1644245190000|2022-02-07 14:46:30|82.97|80.77|82.97|80.77|83.28|81.08|82.97|80.77|0
1644245200000|2022-02-07 14:46:40|82.6|80.4|82.93|80.73|83.05|80.85|82.6|80.4|0
1644245210000|2022-02-07 14:46:50|82.75|80.55|82.37|80.17|82.82|80.62|82.37|80.17|0
1644245220000|2022-02-07 14:47:00|82.52|80.32|83.13|80.93|83.13|80.93|82.52|80.32|0
1644245230000|2022-02-07 14:47:10|82.67|80.47|81.99|79.79|82.67|80.47|81.99|79.79|0
1644245240000|2022-02-07 14:47:20|82.22|80.02|82.29|80.09|82.44|80.24|82.22|80.02|0
1644245250000|2022-02-07 14:47:30|82.22|80.02|81.99|79.79|82.22|80.02|81.8|79.6|0
1644245260000|2022-02-07 14:47:40|81.92|79.72|81.92|79.72|81.92|79.72|81.73|79.53|0
1644245270000|2022-02-07 14:47:50|81.99|79.79|81.77|79.57|81.99|79.79|81.69|79.49|0
1644245280000|2022-02-07 14:48:00|81.92|79.72|81.92|79.72|81.99|79.79|81.88|79.68|0
1644245290000|2022-02-07 14:48:10|81.84|79.64|82.18|79.98|82.18|79.98|81.84|79.64|0
1644245300000|2022-02-07 14:48:20|82.14|79.94|81.54|79.34|82.14|79.94|81.39|79.19|0
1644245310000|2022-02-07 14:48:30|81.35|79.15|81.02|78.82|81.35|79.15|80.94|78.74|0
1644245320000|2022-02-07 14:48:40|81.09|78.89|81.39|79.19|81.39|79.19|81.09|78.89|0
1644245330000|2022-02-07 14:48:50|80.94|78.74|81.17|78.97|81.17|78.97|80.9|78.7|0
1644245340000|2022-02-07 14:49:00|80.87|78.67|80.75|78.55|80.87|78.67|80.75|78.55|0
1644245350000|2022-02-07 14:49:10|81.09|78.89|80.79|78.59|81.09|78.89|80.79|78.59|0
1644245360000|2022-02-07 14:49:20|80.42|78.22|80.87|78.67|80.87|78.67|80.42|78.22|0
1644245370000|2022-02-07 14:49:30|80.94|78.74|80.87|78.67|81.02|78.82|80.87|78.67|0
1644245380000|2022-02-07 14:49:40|80.79|78.59|80.68|78.48|80.79|78.59|80.64|78.44|0
1644245390000|2022-02-07 14:49:50|80.57|78.37|80.94|78.74|80.94|78.74|80.57|78.37|0
1644245400000|2022-02-07 14:50:00|81.24|79.04|81.43|79.23|81.43|79.23|81.17|78.97|0
1644245410000|2022-02-07 14:50:10|81.54|79.34|81.61|79.41|81.61|79.41|81.46|79.26|0
1644245420000|2022-02-07 14:50:20|81.84|79.64|81.99|79.79|81.99|79.79|81.69|79.49|0
1644245430000|2022-02-07 14:50:30|82.07|79.87|81.76|79.56|82.14|79.94|81.76|79.56|0
1644245440000|2022-02-07 14:50:40|81.91|79.71|82.52|80.32|82.52|80.32|81.91|79.71|0
1644245450000|2022-02-07 14:50:50|82.29|80.09|82.59|80.39|82.59|80.39|82.29|80.09|0
1644245460000|2022-02-07 14:51:00|82.67|80.47|83.2|81|83.2|81|82.67|80.47|0
1644245470000|2022-02-07 14:51:10|83.5|81.3|84.15|81.95|84.19|81.99|83.5|81.3|0
1644245480000|2022-02-07 14:51:20|84.04|81.84|83.89|81.69|84.19|81.99|83.66|81.46|0
1644245490000|2022-02-07 14:51:30|83.96|81.76|83.96|81.76|84.04|81.84|83.89|81.69|0
1644245500000|2022-02-07 14:51:40|83.89|81.69|83.89|81.69|83.96|81.76|83.89|81.69|0
1644245510000|2022-02-07 14:51:50|83.92|81.72|84.73|82.53|84.73|82.53|83.92|81.72|0
1644245520000|2022-02-07 14:52:00|84.35|82.15|84.42|82.22|84.46|82.26|84.35|82.15|0
1644245530000|2022-02-07 14:52:10|84.5|82.3|84.5|82.3|84.92|82.72|84.5|82.3|0
1644245540000|2022-02-07 14:52:20|84.35|82.15|85.04|82.84|85.04|82.84|84.27|82.07|0
1644245550000|2022-02-07 14:52:30|85.19|82.99|85.27|83.07|85.27|83.07|85.19|82.99|0
1644245560000|2022-02-07 14:52:40|84.96|82.76|84.88|82.68|84.96|82.76|84.81|82.61|0
1644245570000|2022-02-07 14:52:50|84.81|82.61|84.96|82.76|84.96|82.76|84.81|82.61|0
1644245580000|2022-02-07 14:53:00|84.73|82.53|84.42|82.22|84.73|82.53|84.42|82.22|0
1644245590000|2022-02-07 14:53:10|84.19|81.99|83.81|81.61|84.19|81.99|83.81|81.61|0
1644245600000|2022-02-07 14:53:20|83.73|81.53|84.11|81.91|84.11|81.91|83.73|81.53|0
1644245610000|2022-02-07 14:53:30|84.04|81.84|84.04|81.84|84.04|81.84|83.89|81.69|0
1644245620000|2022-02-07 14:53:40|84.34|82.14|84.65|82.45|84.65|82.45|84.34|82.14|0
1644245630000|2022-02-07 14:53:50|84.81|82.61|84.96|82.76|84.96|82.76|84.73|82.53|0
1644245640000|2022-02-07 14:54:00|84.88|82.68|84.73|82.53|85.04|82.84|84.73|82.53|0
1644245650000|2022-02-07 14:54:10|85.04|82.84|84.73|82.53|85.04|82.84|84.53|82.33|0
1644245660000|2022-02-07 14:54:20|84.81|82.61|84.57|82.37|84.88|82.68|84.57|82.37|0
1644245670000|2022-02-07 14:54:30|84.42|82.22|84.57|82.37|84.57|82.37|84.42|82.22|0
1644245680000|2022-02-07 14:54:40|84.73|82.53|84.81|82.61|84.88|82.68|84.73|82.53|0
1644245690000|2022-02-07 14:54:50|84.73|82.53|84.96|82.76|85.04|82.84|84.73|82.53|0
1644245700000|2022-02-07 14:55:00|84.73|82.53|84.88|82.68|84.88|82.68|84.73|82.53|0
1644245710000|2022-02-07 14:55:10|85.27|83.07|85.04|82.84|85.35|83.15|84.96|82.76|0
1644245720000|2022-02-07 14:55:20|85.11|82.91|84.88|82.68|85.11|82.91|84.88|82.68|0
1644245730000|2022-02-07 14:55:30|85.04|82.84|85.19|82.99|85.19|82.99|84.77|82.57|0
1644245740000|2022-02-07 14:55:40|85.11|82.91|85.04|82.84|85.11|82.91|84.81|82.61|0
1644245750000|2022-02-07 14:55:50|85.19|82.99|85.35|83.15|85.35|83.15|85.04|82.84|0
1644245760000|2022-02-07 14:56:00|85.42|83.22|85.04|82.84|85.73|83.53|85.04|82.84|0
1644245770000|2022-02-07 14:56:10|84.96|82.76|84.65|82.45|85.11|82.91|84.65|82.45|0
1644245780000|2022-02-07 14:56:20|84.8|82.6|84.57|82.37|84.8|82.6|84.57|82.37|0
1644245790000|2022-02-07 14:56:30|84.5|82.3|84.46|82.26|84.57|82.37|84.46|82.26|0
1644245800000|2022-02-07 14:56:40|84.57|82.37|84.73|82.53|84.73|82.53|84.57|82.37|0
1644245810000|2022-02-07 14:56:50|84.57|82.37|84.69|82.49|84.76|82.56|84.57|82.37|0
1644245820000|2022-02-07 14:57:00|84.73|82.53|84.11|81.91|84.73|82.53|84.11|81.91|0
1644245830000|2022-02-07 14:57:10|84.04|81.84|84.27|82.07|84.27|82.07|83.88|81.68|0
1644245840000|2022-02-07 14:57:20|84.11|81.91|84.19|81.99|84.19|81.99|84.07|81.87|0
1644245850000|2022-02-07 14:57:30|84.11|81.91|83.12|80.92|84.15|81.95|83.12|80.92|0
1644245860000|2022-02-07 14:57:40|83.16|80.96|82.89|80.69|83.16|80.96|82.74|80.54|0
1644245870000|2022-02-07 14:57:50|82.97|80.77|81.8|79.6|82.97|80.77|81.8|79.6|0
1644245880000|2022-02-07 14:58:00|82.21|80.01|82.36|80.16|82.44|80.24|82.21|80.01|0
1644245890000|2022-02-07 14:58:10|82.67|80.47|82.97|80.77|82.97|80.77|82.67|80.47|0
1644245900000|2022-02-07 14:58:20|82.82|80.62|83.12|80.92|83.27|81.07|82.82|80.62|0
1644245910000|2022-02-07 14:58:30|83.31|81.11|83.27|81.07|83.35|81.15|83.27|81.07|0
1644245920000|2022-02-07 14:58:40|83.35|81.15|83.27|81.07|83.35|81.15|83.16|80.96|0
1644245930000|2022-02-07 14:58:50|83.42|81.22|83.5|81.3|83.5|81.3|83.35|81.15|0
1644245940000|2022-02-07 14:59:00|83.54|81.34|83.88|81.68|83.88|81.68|83.5|81.3|0
1644245950000|2022-02-07 14:59:10|84.04|81.84|83.81|81.61|84.04|81.84|83.81|81.61|0
1644245960000|2022-02-07 14:59:20|83.65|81.45|83.96|81.76|84.11|81.91|83.65|81.45|0
1644245970000|2022-02-07 14:59:30|84.04|81.84|84.23|82.03|84.23|82.03|84.04|81.84|0
1644245980000|2022-02-07 14:59:40|84.34|82.14|84.38|82.18|84.38|82.18|84.19|81.99|0
1644245990000|2022-02-07 14:59:50|84.34|82.14|84.11|81.91|84.57|82.37|84.11|81.91|0
1644246000000|2022-02-07 15:00:00|84.42|82.22|84.65|82.45|84.73|82.53|84.42|82.22|0
1644246010000|2022-02-07 15:00:10|84.73|82.53|85.63|83.43|86.24|84.04|84.73|82.53|0
1644246020000|2022-02-07 15:00:20|85.7|83.5|86.01|83.81|86.17|83.97|85.7|83.5|0
1644246030000|2022-02-07 15:00:30|85.86|83.66|86.09|83.89|86.09|83.89|85.86|83.66|0
1644246040000|2022-02-07 15:00:40|83.11|80.91|83.41|81.21|83.41|81.21|83.11|80.91|0
1644246050000|2022-02-07 15:00:50|83.26|81.06|82.88|80.68|83.26|81.06|82.88|80.68|0
1644246060000|2022-02-07 15:01:00|82.8|80.6|82.12|79.92|82.8|80.6|82.04|79.84|0
1644246070000|2022-02-07 15:01:10|81.74|79.54|82.19|79.99|82.19|79.99|81.74|79.54|0
1644246080000|2022-02-07 15:01:20|82.08|79.88|82.19|79.99|82.34|80.14|82.08|79.88|0
1644246090000|2022-02-07 15:01:30|82.42|80.22|82.19|79.99|82.42|80.22|82.19|79.99|0
1644246100000|2022-02-07 15:01:40|82.42|80.22|82.34|80.14|82.42|80.22|82.27|80.07|0
1644246110000|2022-02-07 15:01:50|82.5|80.3|82.42|80.22|82.72|80.52|82.42|80.22|0
1644246120000|2022-02-07 15:02:00|82.34|80.14|82.5|80.3|82.5|80.3|82.34|80.14|0
1644246130000|2022-02-07 15:02:10|82.27|80.07|82.27|80.07|82.34|80.14|82.27|80.07|0
1644246140000|2022-02-07 15:02:20|82.19|79.99|82.04|79.84|82.19|79.99|82.04|79.84|0
1644246150000|2022-02-07 15:02:30|81.89|79.69|81.36|79.16|81.89|79.69|81.36|79.16|0
1644246160000|2022-02-07 15:02:40|81.74|79.54|81.74|79.54|81.89|79.69|81.74|79.54|0
1644246170000|2022-02-07 15:02:50|81.89|79.69|81.89|79.69|81.89|79.69|81.66|79.46|0
1644246180000|2022-02-07 15:03:00|81.51|79.31|81.74|79.54|81.74|79.54|81.36|79.16|0
1644246190000|2022-02-07 15:03:10|81.66|79.46|81.89|79.69|81.89|79.69|81.59|79.39|0
1644246200000|2022-02-07 15:03:20|81.66|79.46|81.89|79.69|81.89|79.69|81.66|79.46|0
1644246210000|2022-02-07 15:03:30|81.81|79.61|81.59|79.39|81.89|79.69|81.59|79.39|0
1644246220000|2022-02-07 15:03:40|81.17|78.97|81.06|78.86|81.17|78.97|80.99|78.79|0
1644246230000|2022-02-07 15:03:50|81.44|79.24|81.36|79.16|81.44|79.24|81.36|79.16|0
1644246240000|2022-02-07 15:04:00|81.14|78.94|81.02|78.82|81.36|79.16|81.02|78.82|0
1644246250000|2022-02-07 15:04:10|81.36|79.16|81.81|79.61|81.81|79.61|81.36|79.16|0
1644246260000|2022-02-07 15:04:20|81.89|79.69|81.74|79.54|81.89|79.69|81.74|79.54|0
1644246270000|2022-02-07 15:04:30|81.81|79.61|81.74|79.54|81.89|79.69|81.7|79.5|0
1644246280000|2022-02-07 15:04:40|81.59|79.39|81.74|79.54|81.74|79.54|81.59|79.39|0
1644246290000|2022-02-07 15:04:50|81.89|79.69|81.7|79.5|81.89|79.69|81.66|79.46|0
1644246300000|2022-02-07 15:05:00|81.81|79.61|81.74|79.54|81.81|79.61|81.74|79.54|0
1644246310000|2022-02-07 15:05:10|81.81|79.61|82.04|79.84|82.04|79.84|81.74|79.54|0
1644246320000|2022-02-07 15:05:20|82.27|80.07|82.42|80.22|82.57|80.37|82.27|80.07|0
1644246330000|2022-02-07 15:05:30|82.57|80.37|82.42|80.22|82.57|80.37|82.42|80.22|0
1644246340000|2022-02-07 15:05:40|82.49|80.29|83.03|80.83|83.03|80.83|82.49|80.29|0
1644246350000|2022-02-07 15:05:50|83.1|80.9|83.18|80.98|83.18|80.98|83.1|80.9|0
1644246360000|2022-02-07 15:06:00|83.26|81.06|84.02|81.82|84.02|81.82|83.26|81.06|0
1644246370000|2022-02-07 15:06:10|83.18|80.98|82.95|80.75|83.18|80.98|82.95|80.75|0
1644246380000|2022-02-07 15:06:20|82.8|80.6|82.87|80.67|83.03|80.83|82.8|80.6|0
1644246390000|2022-02-07 15:06:30|82.8|80.6|82.65|80.45|82.87|80.67|82.49|80.29|0
1644246400000|2022-02-07 15:06:40|82.72|80.52|82.95|80.75|82.95|80.75|82.72|80.52|0
1644246410000|2022-02-07 15:06:50|82.87|80.67|83.18|80.98|83.18|80.98|82.87|80.67|0
1644246420000|2022-02-07 15:07:00|83.03|80.83|83.18|80.98|83.26|81.06|83.03|80.83|0
1644246430000|2022-02-07 15:07:10|83.26|81.06|82.8|80.6|83.26|81.06|82.8|80.6|0
1644246440000|2022-02-07 15:07:20|82.72|80.52|82.57|80.37|82.87|80.67|82.57|80.37|0
1644246450000|2022-02-07 15:07:30|82.72|80.52|82.61|80.41|82.72|80.52|82.61|80.41|0
1644246460000|2022-02-07 15:07:40|82.49|80.29|82.11|79.91|82.49|80.29|82.11|79.91|0
1644246470000|2022-02-07 15:07:50|82.27|80.07|82.27|80.07|82.34|80.14|82.27|80.07|0
1644246480000|2022-02-07 15:08:00|82.11|79.91|82.04|79.84|82.11|79.91|81.89|79.69|0
1644246490000|2022-02-07 15:08:10|82.08|79.88|82.23|80.03|82.34|80.14|82.08|79.88|0
1644246500000|2022-02-07 15:08:20|82.27|80.07|82.27|80.07|82.27|80.07|82.23|80.03|0
1644246510000|2022-02-07 15:08:30|82.49|80.29|82.68|80.48|82.72|80.52|82.49|80.29|0
1644246520000|2022-02-07 15:08:40|82.49|80.29|82.72|80.52|82.72|80.52|82.49|80.29|0
1644246530000|2022-02-07 15:08:50|82.8|80.6|82.87|80.67|82.87|80.67|82.8|80.6|0
1644246540000|2022-02-07 15:09:00|82.95|80.75|82.95|80.75|83.03|80.83|82.95|80.75|0
1644246550000|2022-02-07 15:09:10|82.87|80.67|82.49|80.29|82.87|80.67|82.49|80.29|0
1644246560000|2022-02-07 15:09:20|82.42|80.22|82.53|80.33|82.72|80.52|82.42|80.22|0
1644246570000|2022-02-07 15:09:30|82.49|80.29|82.57|80.37|82.65|80.45|82.49|80.29|0
1644246580000|2022-02-07 15:09:40|82.49|80.29|82.45|80.25|82.57|80.37|82.42|80.22|0
1644246590000|2022-02-07 15:09:50|82.42|80.22|82.57|80.37|82.57|80.37|82.34|80.14|0
1644246600000|2022-02-07 15:10:00|82.64|80.44|82.87|80.67|82.87|80.67|82.64|80.44|0
1644246610000|2022-02-07 15:10:10|83.03|80.83|82.8|80.6|83.14|80.94|82.8|80.6|0
1644246620000|2022-02-07 15:10:20|82.64|80.44|83.03|80.83|83.03|80.83|82.64|80.44|0
1644246630000|2022-02-07 15:10:30|82.95|80.75|82.8|80.6|83.03|80.83|82.8|80.6|0
1644246640000|2022-02-07 15:10:40|82.87|80.67|82.57|80.37|82.87|80.67|82.57|80.37|0
1644246650000|2022-02-07 15:10:50|82.72|80.52|82.49|80.29|82.72|80.52|82.42|80.22|0
1644246660000|2022-02-07 15:11:00|82.19|79.99|81.96|79.76|82.19|79.99|81.77|79.57|0
1644246670000|2022-02-07 15:11:10|82.04|79.84|81.51|79.31|82.04|79.84|81.51|79.31|0
1644246680000|2022-02-07 15:11:20|80.76|78.56|80.68|78.48|80.91|78.71|80.68|78.48|0
1644246690000|2022-02-07 15:11:30|80.64|78.44|80.83|78.63|80.83|78.63|80.46|78.26|0
1644246700000|2022-02-07 15:11:40|80.98|78.78|80.98|78.78|81.13|78.93|80.98|78.78|0
1644246710000|2022-02-07 15:11:50|81.06|78.86|81.06|78.86|81.13|78.93|81.06|78.86|0
1644246720000|2022-02-07 15:12:00|81.13|78.93|80.98|78.78|81.13|78.93|80.68|78.48|0
1644246730000|2022-02-07 15:12:10|80.76|78.56|80.46|78.26|80.76|78.56|80.46|78.26|0
1644246740000|2022-02-07 15:12:20|80.16|77.96|79.57|77.37|80.16|77.96|79.57|77.37|0
1644246750000|2022-02-07 15:12:30|79.72|77.52|79.75|77.55|79.86|77.66|79.72|77.52|0
1644246760000|2022-02-07 15:12:40|79.64|77.44|79.72|77.52|79.72|77.52|79.49|77.29|0
1644246770000|2022-02-07 15:12:50|79.64|77.44|79.86|77.66|79.86|77.66|79.64|77.44|0
1644246780000|2022-02-07 15:13:00|79.6|77.4|79.75|77.55|79.75|77.55|79.42|77.22|0
1644246790000|2022-02-07 15:13:10|79.64|77.44|79.42|77.22|79.79|77.59|79.42|77.22|0
1644246800000|2022-02-07 15:13:20|79.64|77.44|79.57|77.37|79.64|77.44|79.57|77.37|0
1644246810000|2022-02-07 15:13:30|79.42|77.22|79.49|77.29|79.57|77.37|79.42|77.22|0
1644246820000|2022-02-07 15:13:40|79.42|77.22|79.45|77.25|79.49|77.29|79.42|77.22|0
1644246830000|2022-02-07 15:13:50|79.38|77.18|79.57|77.37|79.64|77.44|79.38|77.18|0
1644246840000|2022-02-07 15:14:00|79.71|77.51|79.05|76.85|79.71|77.51|79.05|76.85|0
1644246850000|2022-02-07 15:14:10|79.34|77.14|79.34|77.14|79.34|77.14|79.2|77|0
1644246860000|2022-02-07 15:14:20|79.27|77.07|79.38|77.18|79.42|77.22|79.27|77.07|0
1644246870000|2022-02-07 15:14:30|79.2|77|79.27|77.07|79.27|77.07|79.2|77|0
1644246880000|2022-02-07 15:14:40|79.42|77.22|79.12|76.92|79.42|77.22|79.12|76.92|0
1644246890000|2022-02-07 15:14:50|79.05|76.85|79.23|77.03|79.27|77.07|79.05|76.85|0
1644246900000|2022-02-07 15:15:00|79.12|76.92|79.64|77.44|79.64|77.44|79.12|76.92|0
1644246910000|2022-02-07 15:15:10|79.57|77.37|79.34|77.14|79.57|77.37|79.05|76.85|0
1644246920000|2022-02-07 15:15:20|79.27|77.07|79.49|77.29|79.49|77.29|79.27|77.07|0
1644246930000|2022-02-07 15:15:30|79.6|77.4|79.71|77.51|79.71|77.51|79.49|77.29|0
1644246940000|2022-02-07 15:15:40|79.64|77.44|79.57|77.37|79.64|77.44|79.57|77.37|0
1644246950000|2022-02-07 15:15:50|79.53|77.33|79.57|77.37|79.57|77.37|79.53|77.33|0
1644246960000|2022-02-07 15:16:00|79.79|77.59|79.57|77.37|79.79|77.59|79.57|77.37|0
1644246970000|2022-02-07 15:16:10|79.71|77.51|79.97|77.77|80.01|77.81|79.71|77.51|0
1644246980000|2022-02-07 15:16:20|79.71|77.51|79.79|77.59|79.79|77.59|79.68|77.48|0
1644246990000|2022-02-07 15:16:30|79.94|77.74|80.01|77.81|80.01|77.81|79.94|77.74|0
1644247000000|2022-02-07 15:16:40|80.16|77.96|80.16|77.96|80.16|77.96|80.08|77.88|0
1644247010000|2022-02-07 15:16:50|80.08|77.88|80.31|78.11|80.31|78.11|80.08|77.88|0
1644247020000|2022-02-07 15:17:00|80.23|78.03|79.94|77.74|80.23|78.03|79.94|77.74|0
1644247030000|2022-02-07 15:17:10|79.86|77.66|79.86|77.66|79.86|77.66|79.79|77.59|0
1644247040000|2022-02-07 15:17:20|79.64|77.44|77.59|75.39|79.64|77.44|77.59|75.39|0
1644247050000|2022-02-07 15:17:30|77.52|75.32|77.74|75.54|77.74|75.54|77.45|75.25|0
1644247060000|2022-02-07 15:17:40|77.67|75.47|77.59|75.39|77.74|75.54|77.59|75.39|0
1644247070000|2022-02-07 15:17:50|79.44|77.24|80.36|78.16|80.36|78.16|79.36|77.16|0
1644247080000|2022-02-07 15:18:00|80.14|77.94|80.21|78.01|80.29|78.09|80.07|77.87|0
1644247090000|2022-02-07 15:18:10|80.29|78.09|80.07|77.87|80.29|78.09|80.07|77.87|0
1644247100000|2022-02-07 15:18:20|79.99|77.79|80.14|77.94|80.14|77.94|79.99|77.79|0
1644247110000|2022-02-07 15:18:30|80.07|77.87|80.21|78.01|80.21|78.01|80.07|77.87|0
1644247120000|2022-02-07 15:18:40|80.14|77.94|80.14|77.94|80.21|78.01|80.14|77.94|0
1644247130000|2022-02-07 15:18:50|80.36|78.16|80.51|78.31|80.51|78.31|80.36|78.16|0
1644247140000|2022-02-07 15:19:00|80.88|78.68|80.73|78.53|80.88|78.68|80.73|78.53|0
1644247150000|2022-02-07 15:19:10|80.44|78.24|80.44|78.24|80.62|78.42|80.44|78.24|0
1644247160000|2022-02-07 15:19:20|80.36|78.16|80.44|78.24|80.44|78.24|80.36|78.16|0
1644247170000|2022-02-07 15:19:30|80.25|78.05|80.66|78.46|80.66|78.46|80.25|78.05|0
1644247180000|2022-02-07 15:19:40|80.44|78.24|80.58|78.38|80.58|78.38|80.36|78.16|0
1644247190000|2022-02-07 15:19:50|80.51|78.31|80.14|77.94|80.51|78.31|80.14|77.94|0
1644247200000|2022-02-07 15:20:00|80.21|78.01|80.36|78.16|80.36|78.16|80.21|78.01|0
1644247210000|2022-02-07 15:20:10|80.06|77.86|80.21|78.01|80.21|78.01|79.99|77.79|0
1644247220000|2022-02-07 15:20:20|80.14|77.94|80.36|78.16|80.36|78.16|80.14|77.94|0
1644247230000|2022-02-07 15:20:30|80.44|78.24|80.66|78.46|80.66|78.46|80.36|78.16|0
1644247240000|2022-02-07 15:20:40|80.58|78.38|81.03|78.83|81.03|78.83|80.58|78.38|0
1644247250000|2022-02-07 15:20:50|81.11|78.91|81.11|78.91|81.11|78.91|80.96|78.76|0
1644247260000|2022-02-07 15:21:00|81.14|78.94|81.18|78.98|81.18|78.98|81.11|78.91|0
1644247270000|2022-02-07 15:21:10|81.26|79.06|81.48|79.28|81.48|79.28|81.11|78.91|0
1644247280000|2022-02-07 15:21:20|81.41|79.21|81.71|79.51|81.78|79.58|81.41|79.21|0
1644247290000|2022-02-07 15:21:30|81.63|79.43|81.93|79.73|81.93|79.73|81.63|79.43|0
1644247300000|2022-02-07 15:21:40|82.01|79.81|81.86|79.66|82.01|79.81|81.86|79.66|0
1644247310000|2022-02-07 15:21:50|81.63|79.43|81.55|79.35|81.63|79.43|81.55|79.35|0
1644247320000|2022-02-07 15:22:00|81.63|79.43|81.7|79.5|81.7|79.5|81.48|79.28|0
1644247330000|2022-02-07 15:22:10|81.82|79.62|81.7|79.5|81.82|79.62|81.7|79.5|0
1644247340000|2022-02-07 15:22:20|81.78|79.58|82.08|79.88|82.08|79.88|81.78|79.58|0
1644247350000|2022-02-07 15:22:30|82.23|80.03|82.34|80.14|82.34|80.14|82.23|80.03|0
1644247360000|2022-02-07 15:22:40|82.23|80.03|82.46|80.26|82.53|80.33|82.23|80.03|0
1644247370000|2022-02-07 15:22:50|82.31|80.11|82.46|80.26|82.46|80.26|82.31|80.11|0
1644247380000|2022-02-07 15:23:00|82.38|80.18|82.76|80.56|82.76|80.56|82.38|80.18|0
1644247390000|2022-02-07 15:23:10|82.53|80.33|82.76|80.56|82.76|80.56|82.53|80.33|0
1644247400000|2022-02-07 15:23:20|82.69|80.49|83.22|81.02|83.22|81.02|82.69|80.49|0
1644247410000|2022-02-07 15:23:30|83.29|81.09|83.22|81.02|83.29|81.09|83.14|80.94|0
1644247420000|2022-02-07 15:23:40|83.14|80.94|83.29|81.09|83.29|81.09|83.14|80.94|0
1644247430000|2022-02-07 15:23:50|83.37|81.17|83.29|81.09|83.37|81.17|83.29|81.09|0
1644247440000|2022-02-07 15:24:00|83.14|80.94|82.95|80.75|83.14|80.94|82.91|80.71|0
1644247450000|2022-02-07 15:24:10|82.99|80.79|83.45|81.25|83.45|81.25|82.99|80.79|0
1644247460000|2022-02-07 15:24:20|83.52|81.32|83.63|81.43|83.67|81.47|83.52|81.32|0
1644247470000|2022-02-07 15:24:30|83.52|81.32|83.37|81.17|83.52|81.32|83.37|81.17|0
1644247480000|2022-02-07 15:24:40|83.29|81.09|83.29|81.09|83.29|81.09|83.29|81.09|0
1644247490000|2022-02-07 15:24:50|83.14|80.94|83.06|80.86|83.22|81.02|83.06|80.86|0
1644247500000|2022-02-07 15:25:00|82.99|80.79|82.8|80.6|82.99|80.79|82.8|80.6|0
1644247510000|2022-02-07 15:25:10|82.84|80.64|82.68|80.48|82.84|80.64|82.68|80.48|0
1644247520000|2022-02-07 15:25:20|82.91|80.71|83.22|81.02|83.22|81.02|82.91|80.71|0
1644247530000|2022-02-07 15:25:30|83.29|81.09|83.83|81.63|83.83|81.63|83.29|81.09|0
1644247540000|2022-02-07 15:25:40|83.75|81.55|83.75|81.55|83.75|81.55|83.67|81.47|0
1644247550000|2022-02-07 15:25:50|83.83|81.63|83.48|81.28|83.83|81.63|83.48|81.28|0
1644247560000|2022-02-07 15:26:00|83.52|81.32|83.33|81.13|83.6|81.4|83.33|81.13|0
1644247570000|2022-02-07 15:26:10|83.44|81.24|83.67|81.47|83.67|81.47|83.44|81.24|0
1644247580000|2022-02-07 15:26:20|83.6|81.4|83.6|81.4|83.6|81.4|83.52|81.32|0
1644247590000|2022-02-07 15:26:30|83.71|81.51|83.67|81.47|83.71|81.51|83.67|81.47|0
1644247600000|2022-02-07 15:26:40|83.75|81.55|83.75|81.55|83.83|81.63|83.75|81.55|0
1644247610000|2022-02-07 15:26:50|83.83|81.63|83.52|81.32|83.83|81.63|83.52|81.32|0
1644247620000|2022-02-07 15:27:00|83.6|81.4|83.83|81.63|83.83|81.63|83.52|81.32|0
1644247630000|2022-02-07 15:27:10|83.75|81.55|84.32|82.12|84.32|82.12|83.6|81.4|0
1644247640000|2022-02-07 15:27:20|84.29|82.09|84.48|82.28|84.48|82.28|84.29|82.09|0
1644247650000|2022-02-07 15:27:30|84.36|82.16|84.44|82.24|84.44|82.24|84.29|82.09|0
1644247660000|2022-02-07 15:27:40|84.52|82.32|84.44|82.24|84.52|82.32|84.44|82.24|0
1644247670000|2022-02-07 15:27:50|84.13|81.93|84.13|81.93|84.13|81.93|84.02|81.82|0
1644247680000|2022-02-07 15:28:00|83.98|81.78|83.9|81.7|84.06|81.86|83.9|81.7|0
1644247690000|2022-02-07 15:28:10|83.83|81.63|84.21|82.01|84.21|82.01|83.67|81.47|0
1644247700000|2022-02-07 15:28:20|84.13|81.93|84.21|82.01|84.21|82.01|84.13|81.93|0
1644247710000|2022-02-07 15:28:30|84.05|81.85|83.98|81.78|84.13|81.93|83.98|81.78|0
1644247720000|2022-02-07 15:28:40|84.05|81.85|84.05|81.85|84.05|81.85|84.02|81.82|0
1644247730000|2022-02-07 15:28:50|84.13|81.93|84.21|82.01|84.21|82.01|84.05|81.85|0
1644247740000|2022-02-07 15:29:00|84.05|81.85|83.67|81.47|84.05|81.85|83.67|81.47|0
1644247750000|2022-02-07 15:29:10|83.82|81.62|83.75|81.55|83.98|81.78|83.75|81.55|0
1644247760000|2022-02-07 15:29:20|83.67|81.47|83.75|81.55|83.82|81.62|83.67|81.47|0
1644247770000|2022-02-07 15:29:30|83.67|81.47|83.82|81.62|83.82|81.62|83.67|81.47|0
1644247780000|2022-02-07 15:29:40|83.75|81.55|83.82|81.62|83.82|81.62|83.75|81.55|0
1644247790000|2022-02-07 15:29:50|83.6|81.4|83.6|81.4|83.6|81.4|83.44|81.24|0
1644247800000|2022-02-07 15:30:00|83.67|81.47|83.52|81.32|83.67|81.47|83.29|81.09|0
1644247810000|2022-02-07 15:30:10|83.14|80.94|83.06|80.86|83.21|81.01|83.06|80.86|0
1644247820000|2022-02-07 15:30:20|82.99|80.79|83.06|80.86|83.06|80.86|82.99|80.79|0
1644247830000|2022-02-07 15:30:30|82.99|80.79|82.91|80.71|83.06|80.86|82.91|80.71|0
1644247840000|2022-02-07 15:30:40|82.83|80.63|83.06|80.86|83.06|80.86|82.76|80.56|0
1644247850000|2022-02-07 15:30:50|83.14|80.94|83.29|81.09|83.29|81.09|83.14|80.94|0
1644247860000|2022-02-07 15:31:00|83.21|81.01|83.21|81.01|83.21|81.01|83.06|80.86|0
1644247870000|2022-02-07 15:31:10|83.37|81.17|83.52|81.32|83.52|81.32|83.37|81.17|0
1644247880000|2022-02-07 15:31:20|83.44|81.24|83.52|81.32|83.59|81.39|83.44|81.24|0
1644247890000|2022-02-07 15:31:30|83.67|81.47|83.59|81.39|83.67|81.47|83.52|81.32|0
1644247900000|2022-02-07 15:31:40|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1644247910000|2022-02-07 15:31:50|83.59|81.39|83.55|81.35|83.59|81.39|83.55|81.35|0
1644247920000|2022-02-07 15:32:00|83.52|81.32|83.75|81.55|83.75|81.55|83.44|81.24|0
1644247930000|2022-02-07 15:32:10|83.52|81.32|83.37|81.17|83.52|81.32|83.37|81.17|0
1644247940000|2022-02-07 15:32:20|83.59|81.39|83.67|81.47|83.67|81.47|83.59|81.39|0
1644247950000|2022-02-07 15:32:30|83.59|81.39|83.75|81.55|83.9|81.7|83.59|81.39|0
1644247960000|2022-02-07 15:32:40|83.82|81.62|83.67|81.47|83.82|81.62|83.67|81.47|0
1644247970000|2022-02-07 15:32:50|83.82|81.62|84.05|81.85|84.05|81.85|83.82|81.62|0
1644247980000|2022-02-07 15:33:00|84.13|81.93|84.28|82.08|84.28|82.08|84.05|81.85|0
1644247990000|2022-02-07 15:33:10|84.98|82.78|85.09|82.89|85.36|83.16|84.98|82.78|0
1644248000000|2022-02-07 15:33:20|85.13|82.93|85.13|82.93|85.21|83.01|85.13|82.93|0
1644248010000|2022-02-07 15:33:30|85.05|82.85|85.21|83.01|85.25|83.05|85.05|82.85|0
1644248020000|2022-02-07 15:33:40|85.29|83.09|85.91|83.71|85.91|83.71|85.29|83.09|0
1644248030000|2022-02-07 15:33:50|86.06|83.86|85.91|83.71|86.06|83.86|85.91|83.71|0
1644248040000|2022-02-07 15:34:00|86.14|83.94|86.45|84.25|86.45|84.25|86.14|83.94|0
1644248050000|2022-02-07 15:34:10|86.37|84.17|86.53|84.33|86.53|84.33|86.37|84.17|0
1644248060000|2022-02-07 15:34:20|86.61|84.41|86.53|84.33|86.69|84.49|86.53|84.33|0
1644248070000|2022-02-07 15:34:30|86.45|84.25|86.45|84.25|86.53|84.33|86.45|84.25|0
1644248080000|2022-02-07 15:34:40|86.53|84.33|86.69|84.49|86.69|84.49|86.45|84.25|0
1644248090000|2022-02-07 15:34:50|86.84|84.64|86.69|84.49|86.84|84.64|86.69|84.49|0
1644248100000|2022-02-07 15:35:00|86.61|84.41|86.77|84.57|86.77|84.57|86.61|84.41|0
1644248110000|2022-02-07 15:35:10|86.69|84.49|86.61|84.41|86.69|84.49|86.53|84.33|0
1644248120000|2022-02-07 15:35:20|86.69|84.49|86.45|84.25|86.69|84.49|86.45|84.25|0
1644248130000|2022-02-07 15:35:30|86.3|84.1|86.06|83.86|86.3|84.1|85.98|83.78|0
1644248140000|2022-02-07 15:35:40|85.98|83.78|85.91|83.71|85.98|83.78|85.91|83.71|0
1644248150000|2022-02-07 15:35:50|86.14|83.94|86.06|83.86|86.14|83.94|86.06|83.86|0
1644248160000|2022-02-07 15:36:00|86.22|84.02|86.14|83.94|86.22|84.02|86.14|83.94|0
1644248170000|2022-02-07 15:36:10|86.06|83.86|86.22|84.02|86.22|84.02|86.02|83.82|0
1644248180000|2022-02-07 15:36:20|86.14|83.94|86.3|84.1|86.45|84.25|86.14|83.94|0
1644248190000|2022-02-07 15:36:30|86.14|83.94|86.37|84.17|86.37|84.17|86.14|83.94|0
1644248200000|2022-02-07 15:36:40|86.3|84.1|86.37|84.17|86.37|84.17|86.22|84.02|0
1644248210000|2022-02-07 15:36:50|86.3|84.1|86.42|84.22|89.36|87.16|86.3|84.1|0
1644248220000|2022-02-07 15:37:00|86.34|84.14|86.5|84.3|86.53|84.33|86.34|84.14|0
1644248230000|2022-02-07 15:37:10|86.42|84.22|86.65|84.45|86.65|84.45|86.42|84.22|0
1644248240000|2022-02-07 15:37:20|86.69|84.49|86.81|84.61|86.81|84.61|86.69|84.49|0
1644248250000|2022-02-07 15:37:30|86.65|84.45|86.65|84.45|86.77|84.57|86.65|84.45|0
1644248260000|2022-02-07 15:37:40|86.73|84.53|86.65|84.45|86.73|84.53|86.65|84.45|0
1644248270000|2022-02-07 15:37:50|86.69|84.49|86.65|84.45|86.69|84.49|86.57|84.37|0
1644248280000|2022-02-07 15:38:00|86.73|84.53|86.42|84.22|86.73|84.53|86.42|84.22|0
1644248290000|2022-02-07 15:38:10|86.26|84.06|86.26|84.06|86.26|84.06|86.18|83.98|0
1644248300000|2022-02-07 15:38:20|86.42|84.22|86.5|84.3|86.5|84.3|86.42|84.22|0
1644248310000|2022-02-07 15:38:30|86.57|84.37|86.18|83.98|86.57|84.37|86.18|83.98|0
1644248320000|2022-02-07 15:38:40|86.03|83.83|86.18|83.98|86.18|83.98|86.03|83.83|0
1644248330000|2022-02-07 15:38:50|86.42|84.22|86.42|84.22|86.42|84.22|86.34|84.14|0
1644248340000|2022-02-07 15:39:00|86.26|84.06|85.95|83.75|86.26|84.06|85.95|83.75|0
1644248350000|2022-02-07 15:39:10|85.79|83.59|85.41|83.21|85.79|83.59|85.41|83.21|0
1644248360000|2022-02-07 15:39:20|85.33|83.13|85.33|83.13|85.6|83.4|85.33|83.13|0
1644248370000|2022-02-07 15:39:30|85.48|83.28|85.33|83.13|85.48|83.28|85.17|82.97|0
1644248380000|2022-02-07 15:39:40|85.25|83.05|85.41|83.21|85.41|83.21|85.25|83.05|0
1644248390000|2022-02-07 15:39:50|85.48|83.28|85.25|83.05|85.48|83.28|85.25|83.05|0
1644248400000|2022-02-07 15:40:00|85.33|83.13|85.25|83.05|85.48|83.28|85.25|83.05|0
1644248410000|2022-02-07 15:40:10|85.56|83.36|85.48|83.28|85.56|83.36|85.41|83.21|0
1644248420000|2022-02-07 15:40:20|85.33|83.13|84.79|82.59|85.33|83.13|84.71|82.51|0
1644248430000|2022-02-07 15:40:30|84.56|82.36|84.4|82.2|84.56|82.36|84.25|82.05|0
1644248440000|2022-02-07 15:40:40|84.36|82.16|84.33|82.13|84.36|82.16|83.94|81.74|0
1644248450000|2022-02-07 15:40:50|84.4|82.2|84.06|81.86|84.4|82.2|84.06|81.86|0
1644248460000|2022-02-07 15:41:00|84.02|81.82|82.57|80.37|84.02|81.82|82.57|80.37|0
1644248470000|2022-02-07 15:41:10|82.65|80.45|82.42|80.22|82.88|80.68|82.42|80.22|0
1644248480000|2022-02-07 15:41:20|82.35|80.15|82.72|80.52|82.72|80.52|82.35|80.15|0
1644248490000|2022-02-07 15:41:30|82.91|80.71|82.42|80.22|82.91|80.71|82.42|80.22|0
1644248500000|2022-02-07 15:41:40|82.04|79.84|82.35|80.15|82.35|80.15|82.04|79.84|0
1644248510000|2022-02-07 15:41:50|82.5|80.3|82.5|80.3|82.5|80.3|82.42|80.22|0
1644248520000|2022-02-07 15:42:00|82.65|80.45|82.35|80.15|82.65|80.45|82.12|79.92|0
1644248530000|2022-02-07 15:42:10|82.69|80.49|82.8|80.6|82.88|80.68|82.69|80.49|0
1644248540000|2022-02-07 15:42:20|83.03|80.83|83.03|80.83|83.1|80.9|82.88|80.68|0
1644248550000|2022-02-07 15:42:30|83.1|80.9|83.33|81.13|83.33|81.13|83.1|80.9|0
1644248560000|2022-02-07 15:42:40|83.26|81.06|83.41|81.21|83.41|81.21|83.22|81.02|0
1644248570000|2022-02-07 15:42:50|83.22|81.02|83.18|80.98|83.26|81.06|83.1|80.9|0
1644248580000|2022-02-07 15:43:00|83.26|81.06|83.33|81.13|83.33|81.13|83.26|81.06|0
1644248590000|2022-02-07 15:43:10|83.41|81.21|83.41|81.21|83.41|81.21|83.33|81.13|0
1644248600000|2022-02-07 15:43:20|83.48|81.28|83.33|81.13|83.48|81.28|83.33|81.13|0
1644248610000|2022-02-07 15:43:30|83.26|81.06|83.18|80.98|83.26|81.06|82.88|80.68|0
1644248620000|2022-02-07 15:43:40|83.26|81.06|83.1|80.9|83.26|81.06|83.1|80.9|0
1644248630000|2022-02-07 15:43:50|82.95|80.75|83.03|80.83|83.03|80.83|82.88|80.68|0
1644248640000|2022-02-07 15:44:00|82.95|80.75|82.95|80.75|83.03|80.83|82.88|80.68|0
1644248650000|2022-02-07 15:44:10|82.8|80.6|82.42|80.22|82.8|80.6|82.42|80.22|0
1644248660000|2022-02-07 15:44:20|82.65|80.45|82.5|80.3|82.65|80.45|82.42|80.22|0
1644248670000|2022-02-07 15:44:30|82.57|80.37|82.65|80.45|82.65|80.45|82.5|80.3|0
1644248680000|2022-02-07 15:44:40|82.57|80.37|82.87|80.67|82.87|80.67|82.57|80.37|0
1644248690000|2022-02-07 15:44:50|82.95|80.75|83.1|80.9|83.1|80.9|82.87|80.67|0
1644248700000|2022-02-07 15:45:00|83.18|80.98|83.1|80.9|83.18|80.98|83.1|80.9|0
1644248710000|2022-02-07 15:45:10|83.03|80.83|83.1|80.9|83.18|80.98|83.03|80.83|0
1644248720000|2022-02-07 15:45:20|83.18|80.98|83.48|81.28|83.56|81.36|83.18|80.98|0
1644248730000|2022-02-07 15:45:30|83.25|81.05|83.18|80.98|83.33|81.13|83.18|80.98|0
1644248740000|2022-02-07 15:45:40|83.33|81.13|83.18|80.98|83.33|81.13|83.18|80.98|0
1644248750000|2022-02-07 15:45:50|83.33|81.13|83.48|81.28|83.48|81.28|83.33|81.13|0
1644248760000|2022-02-07 15:46:00|83.41|81.21|83.33|81.13|83.41|81.21|83.33|81.13|0
1644248770000|2022-02-07 15:46:10|83.48|81.28|83.71|81.51|83.86|81.66|83.48|81.28|0
1644248780000|2022-02-07 15:46:20|83.86|81.66|84.02|81.82|84.02|81.82|83.79|81.59|0
1644248790000|2022-02-07 15:46:30|84.05|81.85|84.02|81.82|84.09|81.89|84.02|81.82|0
1644248800000|2022-02-07 15:46:40|83.94|81.74|83.79|81.59|84.02|81.82|83.79|81.59|0
1644248810000|2022-02-07 15:46:50|83.86|81.66|83.79|81.59|83.86|81.66|83.79|81.59|0
1644248820000|2022-02-07 15:47:00|83.67|81.47|83.71|81.51|83.79|81.59|83.67|81.47|0
1644248830000|2022-02-07 15:47:10|84.17|81.97|83.63|81.43|84.17|81.97|83.63|81.43|0
1644248840000|2022-02-07 15:47:20|83.71|81.51|83.82|81.62|84.17|81.97|83.71|81.51|0
1644248850000|2022-02-07 15:47:30|83.86|81.66|83.86|81.66|83.86|81.66|83.82|81.62|0
1644248860000|2022-02-07 15:47:40|83.79|81.59|83.71|81.51|83.86|81.66|83.71|81.51|0
1644248870000|2022-02-07 15:47:50|83.79|81.59|83.86|81.66|83.86|81.66|83.79|81.59|0
1644248880000|2022-02-07 15:48:00|83.59|81.39|83.56|81.36|83.59|81.39|83.56|81.36|0
1644248890000|2022-02-07 15:48:10|83.41|81.21|83.06|80.86|83.41|81.21|83.06|80.86|0
1644248900000|2022-02-07 15:48:20|83.18|80.98|83.14|80.94|83.33|81.13|83.03|80.83|0
1644248910000|2022-02-07 15:48:30|83.1|80.9|83.1|80.9|83.25|81.05|83.1|80.9|0
1644248920000|2022-02-07 15:48:40|82.87|80.67|82.87|80.67|83.06|80.86|82.87|80.67|0
1644248930000|2022-02-07 15:48:50|83.18|80.98|83.1|80.9|83.18|80.98|83.1|80.9|0
1644248940000|2022-02-07 15:49:00|82.99|80.79|83.02|80.82|83.02|80.82|82.95|80.75|0
1644248950000|2022-02-07 15:49:10|82.95|80.75|82.95|80.75|82.95|80.75|82.49|80.29|0
1644248960000|2022-02-07 15:49:20|82.87|80.67|82.95|80.75|83.02|80.82|82.87|80.67|0
1644248970000|2022-02-07 15:49:30|83.02|80.82|83.18|80.98|83.18|80.98|83.02|80.82|0
1644248980000|2022-02-07 15:49:40|83.25|81.05|83.1|80.9|83.25|81.05|83.1|80.9|0
1644248990000|2022-02-07 15:49:50|83.02|80.82|83.02|80.82|83.1|80.9|83.02|80.82|0
1644249000000|2022-02-07 15:50:00|82.87|80.67|82.8|80.6|82.87|80.67|82.8|80.6|0
1644249010000|2022-02-07 15:50:10|82.87|80.67|82.87|80.67|82.91|80.71|82.8|80.6|0
1644249020000|2022-02-07 15:50:20|82.95|80.75|83.1|80.9|83.1|80.9|82.95|80.75|0
1644249030000|2022-02-07 15:50:30|83.06|80.86|83.1|80.9|83.1|80.9|83.02|80.82|0
1644249040000|2022-02-07 15:50:40|82.95|80.75|82.95|80.75|82.95|80.75|82.8|80.6|0
1644249050000|2022-02-07 15:50:50|83.02|80.82|82.49|80.29|83.02|80.82|82.49|80.29|0
1644249060000|2022-02-07 15:51:00|82.42|80.22|82.19|79.99|82.49|80.29|82.19|79.99|0
1644249070000|2022-02-07 15:51:10|82.34|80.14|82.49|80.29|82.49|80.29|82.19|79.99|0
1644249080000|2022-02-07 15:51:20|82.57|80.37|83.02|80.82|83.02|80.82|82.57|80.37|0
1644249090000|2022-02-07 15:51:30|83.1|80.9|82.95|80.75|83.1|80.9|82.95|80.75|0
1644249100000|2022-02-07 15:51:40|83.02|80.82|83.18|80.98|83.25|81.05|83.02|80.82|0
1644249110000|2022-02-07 15:51:50|83.1|80.9|83.18|80.98|83.25|81.05|83.1|80.9|0
1644249120000|2022-02-07 15:52:00|83.25|81.05|83.67|81.47|83.67|81.47|83.25|81.05|0
1644249130000|2022-02-07 15:52:10|83.79|81.59|84.09|81.89|84.32|82.12|83.79|81.59|0
1644249140000|2022-02-07 15:52:20|84.01|81.81|84.01|81.81|84.01|81.81|83.94|81.74|0
1644249150000|2022-02-07 15:52:30|84.09|81.89|83.86|81.66|84.09|81.89|83.86|81.66|0
1644249160000|2022-02-07 15:52:40|83.94|81.74|83.79|81.59|83.94|81.74|83.71|81.51|0
1644249170000|2022-02-07 15:52:50|83.86|81.66|83.71|81.51|83.86|81.66|83.67|81.47|0
1644249180000|2022-02-07 15:53:00|83.56|81.36|83.71|81.51|83.86|81.66|83.56|81.36|0
1644249190000|2022-02-07 15:53:10|83.63|81.43|83.71|81.51|83.71|81.51|83.56|81.36|0
1644249200000|2022-02-07 15:53:20|83.63|81.43|83.56|81.36|83.63|81.43|83.56|81.36|0
1644249210000|2022-02-07 15:53:30|83.48|81.28|83.48|81.28|83.48|81.28|83.4|81.2|0
1644249220000|2022-02-07 15:53:40|83.56|81.36|83.4|81.2|83.56|81.36|83.4|81.2|0
1644249230000|2022-02-07 15:53:50|83.36|81.16|83.56|81.36|83.56|81.36|83.33|81.13|0
1644249240000|2022-02-07 15:54:00|83.48|81.28|83.4|81.2|83.48|81.28|83.33|81.13|0
1644249250000|2022-02-07 15:54:10|83.33|81.13|83.63|81.43|83.63|81.43|83.25|81.05|0
1644249260000|2022-02-07 15:54:20|83.71|81.51|83.78|81.58|83.78|81.58|83.63|81.43|0
1644249270000|2022-02-07 15:54:30|83.71|81.51|83.63|81.43|83.71|81.51|83.63|81.43|0
1644249280000|2022-02-07 15:54:40|83.56|81.36|83.59|81.39|83.59|81.39|83.56|81.36|0
1644249290000|2022-02-07 15:54:50|83.56|81.36|83.25|81.05|83.56|81.36|83.25|81.05|0
1644249300000|2022-02-07 15:55:00|83.1|80.9|82.95|80.75|83.1|80.9|82.95|80.75|0
1644249310000|2022-02-07 15:55:10|83.33|81.13|83.25|81.05|83.4|81.2|83.17|80.97|0
1644249320000|2022-02-07 15:55:20|83.1|80.9|83.17|80.97|83.17|80.97|83.1|80.9|0
1644249330000|2022-02-07 15:55:30|83.1|80.9|82.87|80.67|83.1|80.9|82.87|80.67|0
1644249340000|2022-02-07 15:55:40|82.79|80.59|82.95|80.75|82.95|80.75|82.72|80.52|0
1644249350000|2022-02-07 15:55:50|83.02|80.82|82.98|80.78|83.1|80.9|82.98|80.78|0
1644249360000|2022-02-07 15:56:00|82.95|80.75|83.1|80.9|83.1|80.9|82.95|80.75|0
1644249370000|2022-02-07 15:56:10|83.17|80.97|83.1|80.9|83.17|80.97|83.1|80.9|0
1644249380000|2022-02-07 15:56:20|83.02|80.82|83.06|80.86|83.1|80.9|82.95|80.75|0
1644249390000|2022-02-07 15:56:30|83.02|80.82|83.33|81.13|83.33|81.13|82.95|80.75|0
1644249400000|2022-02-07 15:56:40|83.02|80.82|83.25|81.05|83.25|81.05|83.02|80.82|0
1644249410000|2022-02-07 15:56:50|83.33|81.13|83.33|81.13|83.55|81.35|83.33|81.13|0
1644249420000|2022-02-07 15:57:00|83.4|81.2|83.55|81.35|83.55|81.35|83.4|81.2|0
1644249430000|2022-02-07 15:57:10|83.48|81.28|83.63|81.43|83.63|81.43|83.48|81.28|0
1644249440000|2022-02-07 15:57:20|83.48|81.28|83.86|81.66|83.86|81.66|83.48|81.28|0
1644249450000|2022-02-07 15:57:30|83.94|81.74|83.71|81.51|83.94|81.74|83.71|81.51|0
1644249460000|2022-02-07 15:57:40|83.78|81.58|83.63|81.43|83.78|81.58|83.63|81.43|0
1644249470000|2022-02-07 15:57:50|83.48|81.28|83.4|81.2|83.48|81.28|83.4|81.2|0
1644249480000|2022-02-07 15:58:00|83.25|81.05|83.33|81.13|83.33|81.13|83.17|80.97|0
1644249490000|2022-02-07 15:58:10|83.4|81.2|83.51|81.31|83.55|81.35|83.4|81.2|0
1644249500000|2022-02-07 15:58:20|83.33|81.13|83.48|81.28|83.48|81.28|83.33|81.13|0
1644249510000|2022-02-07 15:58:30|83.55|81.35|83.55|81.35|83.63|81.43|83.55|81.35|0
1644249520000|2022-02-07 15:58:40|83.63|81.43|83.48|81.28|83.63|81.43|83.4|81.2|0
1644249530000|2022-02-07 15:58:50|83.32|81.12|83.32|81.12|83.4|81.2|83.32|81.12|0
1644249540000|2022-02-07 15:59:00|83.48|81.28|83.78|81.58|83.78|81.58|83.48|81.28|0
1644249550000|2022-02-07 15:59:10|83.67|81.47|83.78|81.58|83.78|81.58|83.67|81.47|0
1644249560000|2022-02-07 15:59:20|83.71|81.51|83.78|81.58|83.78|81.58|83.71|81.51|0
1644249570000|2022-02-07 15:59:30|83.94|81.74|84.01|81.81|84.09|81.89|83.94|81.74|0
1644249580000|2022-02-07 15:59:40|84.09|81.89|83.78|81.58|84.09|81.89|83.78|81.58|0
1644249590000|2022-02-07 15:59:50|83.86|81.66|83.71|81.51|83.86|81.66|83.71|81.51|0
1644249600000|2022-02-07 16:00:00|83.55|81.35|83.4|81.2|83.71|81.51|83.4|81.2|0
1644249610000|2022-02-07 16:00:10|83.63|81.43|83.48|81.28|83.63|81.43|83.4|81.2|0
1644249620000|2022-02-07 16:00:20|83.63|81.43|83.78|81.58|83.86|81.66|83.63|81.43|0
1644249630000|2022-02-07 16:00:30|83.86|81.66|83.86|81.66|83.86|81.66|83.78|81.58|0
1644249640000|2022-02-07 16:00:40|83.93|81.73|84.01|81.81|84.01|81.81|83.86|81.66|0
1644249650000|2022-02-07 16:00:50|84.09|81.89|84.39|82.19|84.39|82.19|84.09|81.89|0
1644249660000|2022-02-07 16:01:00|84.55|82.35|84.63|82.43|84.63|82.43|84.47|82.27|0
1644249670000|2022-02-07 16:01:10|84.47|82.27|84.39|82.19|84.47|82.27|84.24|82.04|0
1644249680000|2022-02-07 16:01:20|84.47|82.27|84.16|81.96|84.47|82.27|84.16|81.96|0
1644249690000|2022-02-07 16:01:30|84.24|82.04|84.09|81.89|84.32|82.12|84.09|81.89|0
1644249700000|2022-02-07 16:01:40|84.01|81.81|84.09|81.89|84.09|81.89|84.01|81.81|0
1644249710000|2022-02-07 16:01:50|84.24|82.04|84.01|81.81|84.24|82.04|84.01|81.81|0
1644249720000|2022-02-07 16:02:00|84.09|81.89|84.01|81.81|84.09|81.89|84.01|81.81|0
1644249730000|2022-02-07 16:02:10|83.93|81.73|83.7|81.5|83.93|81.73|83.7|81.5|0
1644249740000|2022-02-07 16:02:20|83.86|81.66|84.01|81.81|84.01|81.81|83.86|81.66|0
1644249750000|2022-02-07 16:02:30|83.89|81.69|84.01|81.81|84.01|81.81|83.86|81.66|0
1644249760000|2022-02-07 16:02:40|84.09|81.89|84.09|81.89|84.09|81.89|84.09|81.89|0
1644249770000|2022-02-07 16:02:50|84.01|81.81|83.7|81.5|84.01|81.81|83.7|81.5|0
1644249780000|2022-02-07 16:03:00|83.86|81.66|84.09|81.89|84.09|81.89|83.86|81.66|0
1644249790000|2022-02-07 16:03:10|84.12|81.92|83.89|81.69|84.12|81.92|83.89|81.69|0
1644249800000|2022-02-07 16:03:20|83.93|81.73|83.86|81.66|83.93|81.73|83.7|81.5|0
1644249810000|2022-02-07 16:03:30|83.7|81.5|83.7|81.5|83.7|81.5|83.63|81.43|0
1644249820000|2022-02-07 16:03:40|83.63|81.43|83.4|81.2|83.63|81.43|83.4|81.2|0
1644249830000|2022-02-07 16:03:50|83.48|81.28|83.48|81.28|83.48|81.28|83.4|81.2|0
1644249840000|2022-02-07 16:04:00|83.32|81.12|83.17|80.97|83.32|81.12|82.64|80.44|0
1644249850000|2022-02-07 16:04:10|82.94|80.74|82.79|80.59|82.94|80.74|82.64|80.44|0
1644249860000|2022-02-07 16:04:20|82.72|80.52|82.11|79.91|82.72|80.52|82.11|79.91|0
1644249870000|2022-02-07 16:04:30|81.96|79.76|81.96|79.76|81.96|79.76|81.81|79.61|0
1644249880000|2022-02-07 16:04:40|82.11|79.91|82.19|79.99|82.26|80.06|82.11|79.91|0
1644249890000|2022-02-07 16:04:50|82.26|80.06|82.56|80.36|82.56|80.36|82.26|80.06|0
1644249900000|2022-02-07 16:05:00|82.41|80.21|82.49|80.29|82.56|80.36|82.41|80.21|0
1644249910000|2022-02-07 16:05:10|82.26|80.06|82.19|79.99|82.26|80.06|82.11|79.91|0
1644249920000|2022-02-07 16:05:20|82.26|80.06|82.64|80.44|82.71|80.51|82.26|80.06|0
1644249930000|2022-02-07 16:05:30|82.52|80.32|81.96|79.76|82.52|80.32|81.96|79.76|0
1644249940000|2022-02-07 16:05:40|81.73|79.53|82.03|79.83|82.22|80.02|81.73|79.53|0
1644249950000|2022-02-07 16:05:50|82.11|79.91|82.26|80.06|82.26|80.06|82.03|79.83|0
1644249960000|2022-02-07 16:06:00|82.34|80.14|82.41|80.21|82.41|80.21|82.11|79.91|0
1644249970000|2022-02-07 16:06:10|82.68|80.48|82.56|80.36|82.68|80.48|82.56|80.36|0
1644249980000|2022-02-07 16:06:20|82.52|80.32|82.71|80.51|82.71|80.51|82.52|80.32|0
1644249990000|2022-02-07 16:06:30|82.79|80.59|82.87|80.67|82.87|80.67|82.79|80.59|0
1644250000000|2022-02-07 16:06:40|82.79|80.59|82.79|80.59|82.87|80.67|82.79|80.59|0
1644250010000|2022-02-07 16:06:50|82.71|80.51|82.71|80.51|82.79|80.59|82.71|80.51|0
1644250020000|2022-02-07 16:07:00|82.56|80.36|82.64|80.44|82.64|80.44|82.56|80.36|0
1644250030000|2022-02-07 16:07:10|82.71|80.51|82.79|80.59|82.87|80.67|82.71|80.51|0
1644250040000|2022-02-07 16:07:20|82.71|80.51|82.79|80.59|82.87|80.67|82.71|80.51|0
1644250050000|2022-02-07 16:07:30|82.71|80.51|82.79|80.59|82.79|80.59|82.71|80.51|0
1644250060000|2022-02-07 16:07:40|82.64|80.44|82.94|80.74|83.02|80.82|82.64|80.44|0
1644250070000|2022-02-07 16:07:50|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1644250080000|2022-02-07 16:08:00|82.98|80.78|83.17|80.97|83.17|80.97|82.94|80.74|0
1644250090000|2022-02-07 16:08:10|83.09|80.89|82.87|80.67|83.09|80.89|82.79|80.59|0
1644250100000|2022-02-07 16:08:20|82.71|80.51|82.49|80.29|82.71|80.51|82.49|80.29|0
1644250110000|2022-02-07 16:08:30|82.67|80.47|82.34|80.14|82.67|80.47|82.26|80.06|0
1644250120000|2022-02-07 16:08:40|82.18|79.98|82.11|79.91|82.18|79.98|82.03|79.83|0
1644250130000|2022-02-07 16:08:50|82.18|79.98|82.26|80.06|82.34|80.14|82.18|79.98|0
1644250140000|2022-02-07 16:09:00|81.88|79.68|81.21|79.01|81.88|79.68|81.21|79.01|0
1644250150000|2022-02-07 16:09:10|80.98|78.78|81.21|79.01|81.21|79.01|80.98|78.78|0
1644250160000|2022-02-07 16:09:20|81.13|78.93|81.06|78.86|81.13|78.93|81.06|78.86|0
1644250170000|2022-02-07 16:09:30|80.98|78.78|80.39|78.19|80.98|78.78|80.39|78.19|0
1644250180000|2022-02-07 16:09:40|80.54|78.34|80.83|78.63|80.83|78.63|80.54|78.34|0
1644250190000|2022-02-07 16:09:50|80.91|78.71|80.76|78.56|80.91|78.71|80.76|78.56|0
1644250200000|2022-02-07 16:10:00|80.83|78.63|81.06|78.86|81.13|78.93|80.83|78.63|0
1644250210000|2022-02-07 16:10:10|81.17|78.97|81.28|79.08|81.28|79.08|81.06|78.86|0
1644250220000|2022-02-07 16:10:20|81.13|78.93|81.09|78.89|81.13|78.93|81.06|78.86|0
1644250230000|2022-02-07 16:10:30|80.83|78.63|81.28|79.08|81.28|79.08|80.83|78.63|0
1644250240000|2022-02-07 16:10:40|81.36|79.16|81.43|79.23|81.43|79.23|81.28|79.08|0
1644250250000|2022-02-07 16:10:50|81.28|79.08|81.28|79.08|81.32|79.12|81.28|79.08|0
1644250260000|2022-02-07 16:11:00|81.43|79.23|81.36|79.16|81.51|79.31|81.36|79.16|0
1644250270000|2022-02-07 16:11:10|81.73|79.53|81.58|79.38|81.73|79.53|81.58|79.38|0
1644250280000|2022-02-07 16:11:20|81.66|79.46|81.81|79.61|81.81|79.61|81.66|79.46|0
1644250290000|2022-02-07 16:11:30|81.66|79.46|81.81|79.61|81.81|79.61|81.66|79.46|0
1644250300000|2022-02-07 16:11:40|81.88|79.68|81.73|79.53|81.88|79.68|81.69|79.49|0
1644250310000|2022-02-07 16:11:50|81.81|79.61|81.73|79.53|81.88|79.68|81.73|79.53|0
1644250320000|2022-02-07 16:12:00|81.66|79.46|81.58|79.38|81.66|79.46|81.51|79.31|0
1644250330000|2022-02-07 16:12:10|81.73|79.53|81.88|79.68|81.96|79.76|81.73|79.53|0
1644250340000|2022-02-07 16:12:20|81.96|79.76|81.81|79.61|82.03|79.83|81.81|79.61|0
1644250350000|2022-02-07 16:12:30|81.73|79.53|81.73|79.53|81.81|79.61|81.73|79.53|0
1644250360000|2022-02-07 16:12:40|81.58|79.38|81.58|79.38|81.58|79.38|81.58|79.38|0
1644250370000|2022-02-07 16:12:50|81.51|79.31|81.73|79.53|81.73|79.53|81.51|79.31|0
1644250380000|2022-02-07 16:13:00|81.66|79.46|81.81|79.61|81.88|79.68|81.66|79.46|0
1644250390000|2022-02-07 16:13:10|81.73|79.53|81.81|79.61|81.81|79.61|81.58|79.38|0
1644250400000|2022-02-07 16:13:20|81.96|79.76|81.96|79.76|81.96|79.76|81.96|79.76|0
1644250410000|2022-02-07 16:13:30|82.03|79.83|81.96|79.76|82.03|79.83|81.88|79.68|0
1644250420000|2022-02-07 16:13:40|81.88|79.68|81.81|79.61|81.88|79.68|81.81|79.61|0
1644250430000|2022-02-07 16:13:50|81.84|79.64|81.96|79.76|81.96|79.76|81.84|79.64|0
1644250440000|2022-02-07 16:14:00|81.88|79.68|81.88|79.68|81.88|79.68|81.66|79.46|0
1644250450000|2022-02-07 16:14:10|81.81|79.61|82.18|79.98|82.18|79.98|81.73|79.53|0
1644250460000|2022-02-07 16:14:20|82.33|80.13|82.18|79.98|82.33|80.13|82.18|79.98|0
1644250470000|2022-02-07 16:14:30|82.26|80.06|81.96|79.76|82.33|80.13|81.96|79.76|0
1644250480000|2022-02-07 16:14:40|82.03|79.83|81.88|79.68|82.03|79.83|81.88|79.68|0
1644250490000|2022-02-07 16:14:50|82.03|79.83|82.11|79.91|82.18|79.98|82.03|79.83|0
1644250500000|2022-02-07 16:15:00|81.96|79.76|81.99|79.79|82.07|79.87|81.96|79.76|0
1644250510000|2022-02-07 16:15:10|81.58|79.38|81.58|79.38|81.73|79.53|81.58|79.38|0
1644250520000|2022-02-07 16:15:20|81.73|79.53|81.81|79.61|81.99|79.79|81.73|79.53|0
1644250530000|2022-02-07 16:15:30|81.88|79.68|81.51|79.31|81.88|79.68|81.51|79.31|0
1644250540000|2022-02-07 16:15:40|81.69|79.49|81.73|79.53|81.73|79.53|81.58|79.38|0
1644250550000|2022-02-07 16:15:50|81.69|79.49|81.62|79.42|81.69|79.49|81.58|79.38|0
1644250560000|2022-02-07 16:16:00|81.58|79.38|81.28|79.08|81.58|79.38|81.28|79.08|0
1644250570000|2022-02-07 16:16:10|81.21|79.01|81.58|79.38|81.58|79.38|81.21|79.01|0
1644250580000|2022-02-07 16:16:20|81.8|79.6|81.58|79.38|81.8|79.6|81.58|79.38|0
1644250590000|2022-02-07 16:16:30|81.65|79.45|81.58|79.38|81.65|79.45|81.5|79.3|0
1644250600000|2022-02-07 16:16:40|81.73|79.53|80.58|78.38|81.73|79.53|80.58|78.38|0
1644250610000|2022-02-07 16:16:50|80.65|78.45|80.72|78.52|80.8|78.6|80.65|78.45|0
1644250620000|2022-02-07 16:17:00|80.8|78.6|80.5|78.3|80.8|78.6|80.35|78.15|0
1644250630000|2022-02-07 16:17:10|80.54|78.34|80.65|78.45|80.72|78.52|80.54|78.34|0
1644250640000|2022-02-07 16:17:20|80.5|78.3|80.5|78.3|80.5|78.3|80.2|78|0
1644250650000|2022-02-07 16:17:30|80.43|78.23|80.28|78.08|80.43|78.23|80.28|78.08|0
1644250660000|2022-02-07 16:17:40|79.98|77.78|80.05|77.85|80.13|77.93|79.98|77.78|0
1644250670000|2022-02-07 16:17:50|79.87|77.67|79.83|77.63|79.87|77.67|79.83|77.63|0
1644250680000|2022-02-07 16:18:00|79.76|77.56|79.83|77.63|79.83|77.63|79.76|77.56|0
1644250690000|2022-02-07 16:18:10|80.13|77.93|80.13|77.93|80.13|77.93|79.98|77.78|0
1644250700000|2022-02-07 16:18:20|80.05|77.85|80.13|77.93|80.13|77.93|80.05|77.85|0
1644250710000|2022-02-07 16:18:30|80.01|77.81|80.05|77.85|80.13|77.93|80.01|77.81|0
1644250720000|2022-02-07 16:18:40|79.98|77.78|79.98|77.78|80.05|77.85|79.98|77.78|0
1644250730000|2022-02-07 16:18:50|80.05|77.85|80.05|77.85|80.13|77.93|80.05|77.85|0
1644250740000|2022-02-07 16:19:00|80.28|78.08|80.28|78.08|80.28|78.08|80.2|78|0
1644250750000|2022-02-07 16:19:10|80.35|78.15|80.5|78.3|80.5|78.3|80.35|78.15|0
1644250760000|2022-02-07 16:19:20|80.57|78.37|80.65|78.45|80.68|78.48|80.57|78.37|0
1644250770000|2022-02-07 16:19:30|80.72|78.52|80.65|78.45|80.72|78.52|80.57|78.37|0
1644250780000|2022-02-07 16:19:40|80.72|78.52|80.65|78.45|80.72|78.52|80.65|78.45|0
1644250790000|2022-02-07 16:19:50|80.8|78.6|80.8|78.6|80.87|78.67|80.72|78.52|0
1644250800000|2022-02-07 16:20:00|80.87|78.67|81.17|78.97|81.17|78.97|80.8|78.6|0
1644250810000|2022-02-07 16:20:10|80.72|78.52|80.42|78.22|80.72|78.52|80.42|78.22|0
1644250820000|2022-02-07 16:20:20|80.72|78.52|80.65|78.45|80.72|78.52|80.65|78.45|0
1644250830000|2022-02-07 16:20:30|80.57|78.37|80.31|78.11|80.57|78.37|80.2|78|0
1644250840000|2022-02-07 16:20:40|80.35|78.15|80.31|78.11|80.35|78.15|80.31|78.11|0
1644250850000|2022-02-07 16:20:50|80.2|78|80.05|77.85|80.28|78.08|80.05|77.85|0
1644250860000|2022-02-07 16:21:00|80.13|77.93|80.2|78|80.35|78.15|80.13|77.93|0
1644250870000|2022-02-07 16:21:10|80.13|77.93|80.13|77.93|80.13|77.93|80.05|77.85|0
1644250880000|2022-02-07 16:21:20|80.2|78|80.35|78.15|80.35|78.15|80.2|78|0
1644250890000|2022-02-07 16:21:30|80.5|78.3|80.42|78.22|80.5|78.3|80.42|78.22|0
1644250900000|2022-02-07 16:21:40|80.35|78.15|80.28|78.08|80.42|78.22|80.28|78.08|0
1644250910000|2022-02-07 16:21:50|80.35|78.15|80.35|78.15|80.42|78.22|80.35|78.15|0
1644250920000|2022-02-07 16:22:00|80.57|78.37|80.8|78.6|80.83|78.63|80.57|78.37|0
1644250930000|2022-02-07 16:22:10|80.65|78.45|80.57|78.37|80.65|78.45|80.5|78.3|0
1644250940000|2022-02-07 16:22:20|80.5|78.3|80.13|77.93|80.5|78.3|80.13|77.93|0
1644250950000|2022-02-07 16:22:30|80.42|78.22|80.46|78.26|80.46|78.26|80.35|78.15|0
1644250960000|2022-02-07 16:22:40|80.5|78.3|80.5|78.3|80.57|78.37|80.46|78.26|0
1644250970000|2022-02-07 16:22:50|80.57|78.37|80.68|78.48|80.68|78.48|80.57|78.37|0
1644250980000|2022-02-07 16:23:00|80.65|78.45|80.35|78.15|80.65|78.45|80.35|78.15|0
1644250990000|2022-02-07 16:23:10|80.42|78.22|80.35|78.15|80.42|78.22|80.27|78.07|0
1644251000000|2022-02-07 16:23:20|80.27|78.07|80.13|77.93|80.27|78.07|80.13|77.93|0
1644251010000|2022-02-07 16:23:30|79.98|77.78|79.83|77.63|79.98|77.78|79.68|77.48|0
1644251020000|2022-02-07 16:23:40|79.9|77.7|80.2|78|80.2|78|79.9|77.7|0
1644251030000|2022-02-07 16:23:50|80.16|77.96|80.2|78|80.31|78.11|80.16|77.96|0
1644251040000|2022-02-07 16:24:00|80.35|78.15|80.27|78.07|80.35|78.15|80.27|78.07|0
1644251050000|2022-02-07 16:24:10|80.35|78.15|80.5|78.3|80.5|78.3|80.35|78.15|0
1644251060000|2022-02-07 16:24:20|80.65|78.45|80.42|78.22|80.65|78.45|80.42|78.22|0
1644251070000|2022-02-07 16:24:30|80.5|78.3|80.5|78.3|80.5|78.3|80.42|78.22|0
1644251080000|2022-02-07 16:24:40|80.57|78.37|80.65|78.45|80.8|78.6|80.57|78.37|0
1644251090000|2022-02-07 16:24:50|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1644251100000|2022-02-07 16:25:00|80.42|78.22|80.65|78.45|80.65|78.45|80.42|78.22|0
1644251110000|2022-02-07 16:25:10|80.72|78.52|81.02|78.82|81.02|78.82|80.72|78.52|0
1644251120000|2022-02-07 16:25:20|81.1|78.9|81.02|78.82|81.1|78.9|81.02|78.82|0
1644251130000|2022-02-07 16:25:30|80.95|78.75|81.02|78.82|81.1|78.9|80.95|78.75|0
1644251140000|2022-02-07 16:25:40|81.47|79.27|81.85|79.65|81.85|79.65|81.47|79.27|0
1644251150000|2022-02-07 16:25:50|81.77|79.57|81.77|79.57|81.77|79.57|81.7|79.5|0
1644251160000|2022-02-07 16:26:00|81.62|79.42|81.7|79.5|81.7|79.5|81.55|79.35|0
1644251170000|2022-02-07 16:26:10|82.07|79.87|82|79.8|82.07|79.87|81.77|79.57|0
1644251180000|2022-02-07 16:26:20|82.15|79.95|82|79.8|82.15|79.95|82|79.8|0
1644251190000|2022-02-07 16:26:30|82.07|79.87|82.15|79.95|82.15|79.95|82.07|79.87|0
1644251200000|2022-02-07 16:26:40|82.38|80.18|82.15|79.95|82.38|80.18|82.15|79.95|0
1644251210000|2022-02-07 16:26:50|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1644251220000|2022-02-07 16:27:00|81.85|79.65|81.85|79.65|81.92|79.72|81.85|79.65|0
1644251230000|2022-02-07 16:27:10|81.77|79.57|81.85|79.65|81.92|79.72|81.77|79.57|0
1644251240000|2022-02-07 16:27:20|81.92|79.72|82.38|80.18|82.38|80.18|81.92|79.72|0
1644251250000|2022-02-07 16:27:30|82.3|80.1|82.07|79.87|82.3|80.1|82.07|79.87|0
1644251260000|2022-02-07 16:27:40|82.03|79.83|81.85|79.65|82.03|79.83|81.85|79.65|0
1644251270000|2022-02-07 16:27:50|81.92|79.72|81.85|79.65|81.92|79.72|81.85|79.65|0
1644251280000|2022-02-07 16:28:00|81.77|79.57|81.77|79.57|81.92|79.72|81.77|79.57|0
1644251290000|2022-02-07 16:28:10|79.73|77.53|80.51|78.31|80.59|78.39|79.66|77.46|0
1644251300000|2022-02-07 16:28:20|80.47|78.27|80.51|78.31|80.51|78.31|80.44|78.24|0
1644251310000|2022-02-07 16:28:30|80.55|78.35|80.59|78.39|80.59|78.39|80.51|78.31|0
1644251320000|2022-02-07 16:28:40|80.66|78.46|80.59|78.39|80.66|78.46|80.59|78.39|0
1644251330000|2022-02-07 16:28:50|80.66|78.46|80.51|78.31|80.66|78.46|80.51|78.31|0
1644251340000|2022-02-07 16:29:00|80.36|78.16|80.29|78.09|80.36|78.16|80.29|78.09|0
1644251350000|2022-02-07 16:29:10|80.36|78.16|80.21|78.01|80.36|78.16|80.21|78.01|0
1644251360000|2022-02-07 16:29:20|80.06|77.86|80.21|78.01|80.21|78.01|79.99|77.79|0
1644251370000|2022-02-07 16:29:30|81.22|79.02|81.07|78.87|81.29|79.09|81.07|78.87|0
1644251380000|2022-02-07 16:29:40|80.99|78.79|81.07|78.87|81.07|78.87|80.84|78.64|0
1644251390000|2022-02-07 16:29:50|80.99|78.79|80.92|78.72|80.99|78.79|80.54|78.34|0
1644251400000|2022-02-07 16:30:00|80.84|78.64|80.32|78.12|80.84|78.64|80.32|78.12|0
1644251410000|2022-02-07 16:30:10|80.62|78.42|80.47|78.27|80.62|78.42|80.47|78.27|0
1644251420000|2022-02-07 16:30:20|80.39|78.19|80.47|78.27|80.47|78.27|80.39|78.19|0
1644251430000|2022-02-07 16:30:30|80.58|78.38|80.47|78.27|80.58|78.38|80.47|78.27|0
1644251440000|2022-02-07 16:30:40|80.54|78.34|80.54|78.34|80.54|78.34|80.54|78.34|0
1644251450000|2022-02-07 16:30:50|80.62|78.42|80.39|78.19|80.62|78.42|80.32|78.12|0
1644251460000|2022-02-07 16:31:00|80.54|78.34|80.54|78.34|80.54|78.34|80.47|78.27|0
1644251470000|2022-02-07 16:31:10|80.17|77.97|80.47|78.27|80.47|78.27|80.17|77.97|0
1644251480000|2022-02-07 16:31:20|80.32|78.12|80.39|78.19|80.39|78.19|80.32|78.12|0
1644251490000|2022-02-07 16:31:30|80.32|78.12|80.47|78.27|80.47|78.27|80.32|78.12|0
1644251500000|2022-02-07 16:31:40|80.39|78.19|80.32|78.12|80.39|78.19|80.24|78.04|0
1644251510000|2022-02-07 16:31:50|80.54|78.34|80.39|78.19|80.54|78.34|80.39|78.19|0
1644251520000|2022-02-07 16:32:00|80.32|78.12|80.47|78.27|80.47|78.27|80.32|78.12|0
1644251530000|2022-02-07 16:32:10|80.54|78.34|80.5|78.3|80.62|78.42|80.5|78.3|0
1644251540000|2022-02-07 16:32:20|80.47|78.27|80.09|77.89|80.47|78.27|80.09|77.89|0
1644251550000|2022-02-07 16:32:30|79.87|77.67|79.65|77.45|79.87|77.67|79.65|77.45|0
1644251560000|2022-02-07 16:32:40|79.72|77.52|79.58|77.38|79.8|77.6|79.58|77.38|0
1644251570000|2022-02-07 16:32:50|79.5|77.3|78.84|76.64|79.5|77.3|78.84|76.64|0
1644251580000|2022-02-07 16:33:00|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1644251590000|2022-02-07 16:33:10|78.76|76.56|78.76|76.56|78.84|76.64|78.76|76.56|0
1644251600000|2022-02-07 16:33:20|79.06|76.86|78.98|76.78|79.06|76.86|78.84|76.64|0
1644251610000|2022-02-07 16:33:30|78.91|76.71|78.84|76.64|78.91|76.71|78.84|76.64|0
1644251620000|2022-02-07 16:33:40|78.91|76.71|78.98|76.78|78.98|76.78|78.76|76.56|0
1644251630000|2022-02-07 16:33:50|79.06|76.86|79.06|76.86|79.13|76.93|79.06|76.86|0
1644251640000|2022-02-07 16:34:00|78.98|76.78|78.76|76.56|78.98|76.78|78.76|76.56|0
1644251650000|2022-02-07 16:34:10|78.91|76.71|78.84|76.64|78.91|76.71|78.76|76.56|0
1644251660000|2022-02-07 16:34:20|78.91|76.71|78.98|76.78|78.98|76.78|78.76|76.56|0
1644251670000|2022-02-07 16:34:30|79.06|76.86|79.06|76.86|79.13|76.93|78.98|76.78|0
1644251680000|2022-02-07 16:34:40|79.13|76.93|78.98|76.78|79.13|76.93|78.98|76.78|0
1644251690000|2022-02-07 16:34:50|79.13|76.93|79.06|76.86|79.13|76.93|79.06|76.86|0
1644251700000|2022-02-07 16:35:00|79.13|76.93|78.98|76.78|79.13|76.93|78.98|76.78|0
1644251710000|2022-02-07 16:35:10|78.91|76.71|78.87|76.67|78.91|76.71|78.84|76.64|0
1644251720000|2022-02-07 16:35:20|78.84|76.64|79.13|76.93|79.13|76.93|78.84|76.64|0
1644251730000|2022-02-07 16:35:30|79.17|76.97|79.28|77.08|79.28|77.08|79.17|76.97|0
1644251740000|2022-02-07 16:35:40|79.2|77|79.35|77.15|79.35|77.15|79.2|77|0
1644251750000|2022-02-07 16:35:50|79.43|77.23|79.28|77.08|79.43|77.23|79.28|77.08|0
1644251760000|2022-02-07 16:36:00|79.13|76.93|78.91|76.71|79.13|76.93|78.84|76.64|0
1644251770000|2022-02-07 16:36:10|78.98|76.78|79.2|77|79.2|77|78.91|76.71|0
1644251780000|2022-02-07 16:36:20|79.13|76.93|79.13|76.93|79.2|77|79.13|76.93|0
1644251790000|2022-02-07 16:36:30|79.06|76.86|79.13|76.93|79.13|76.93|79.06|76.86|0
1644251800000|2022-02-07 16:36:40|79.2|77|79.43|77.23|79.43|77.23|79.2|77|0
1644251810000|2022-02-07 16:36:50|79.35|77.15|79.43|77.23|79.46|77.26|79.35|77.15|0
1644251820000|2022-02-07 16:37:00|79.5|77.3|79.43|77.23|79.5|77.3|79.43|77.23|0
1644251830000|2022-02-07 16:37:10|79.35|77.15|79.35|77.15|79.35|77.15|79.28|77.08|0
1644251840000|2022-02-07 16:37:20|79.28|77.08|79.28|77.08|79.35|77.15|79.28|77.08|0
1644251850000|2022-02-07 16:37:30|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1644251860000|2022-02-07 16:37:40|79.43|77.23|79.35|77.15|79.43|77.23|79.28|77.08|0
1644251870000|2022-02-07 16:37:50|79.2|77|79.28|77.08|79.35|77.15|79.2|77|0
1644251880000|2022-02-07 16:38:00|79.24|77.04|79.13|76.93|79.24|77.04|79.13|76.93|0
1644251890000|2022-02-07 16:38:10|78.98|76.78|78.8|76.6|78.98|76.78|78.8|76.6|0
1644251900000|2022-02-07 16:38:20|78.76|76.56|77.88|75.68|78.76|76.56|77.88|75.68|0
1644251910000|2022-02-07 16:38:30|77.81|75.61|77.16|74.96|77.81|75.61|77.16|74.96|0
1644251920000|2022-02-07 16:38:40|77.23|75.03|77.01|74.81|77.26|75.06|76.97|74.77|0
1644251940000|2022-02-07 16:39:00|77.23|75.03|77.16|74.96|77.23|75.03|77.08|74.88|0
1644251950000|2022-02-07 16:39:10|76.87|74.67|76.58|74.38|76.87|74.67|76.58|74.38|0
1644251960000|2022-02-07 16:39:20|76.65|74.45|76.51|74.31|76.8|74.6|76.51|74.31|0
1644251970000|2022-02-07 16:39:30|76.29|74.09|76.15|73.95|76.43|74.23|76.15|73.95|0
1644251980000|2022-02-07 16:39:40|76.29|74.09|76.51|74.31|76.51|74.31|76.29|74.09|0
1644251990000|2022-02-07 16:39:50|76.43|74.23|76.58|74.38|76.58|74.38|76.43|74.23|0
1644252000000|2022-02-07 16:40:00|76.51|74.31|76.36|74.16|76.51|74.31|76.36|74.16|0
1644252010000|2022-02-07 16:40:10|76.43|74.23|76.29|74.09|76.43|74.23|76.29|74.09|0
1644252020000|2022-02-07 16:40:20|76.22|74.02|76.22|74.02|76.22|74.02|76.15|73.95|0
1644252030000|2022-02-07 16:40:30|76.15|73.95|76.22|74.02|76.22|74.02|76.15|73.95|0
1644252040000|2022-02-07 16:40:40|76.29|74.09|76.36|74.16|76.36|74.16|76.22|74.02|0
1644252050000|2022-02-07 16:40:50|76.29|74.09|76.22|74.02|76.29|74.09|76.22|74.02|0
1644252060000|2022-02-07 16:41:00|76.29|74.09|76.36|74.16|76.36|74.16|76.22|74.02|0
1644252070000|2022-02-07 16:41:10|76.51|74.31|76.43|74.23|76.51|74.31|76.43|74.23|0
1644252080000|2022-02-07 16:41:20|76.51|74.31|76.58|74.38|76.58|74.38|76.51|74.31|0
1644252090000|2022-02-07 16:41:30|76.51|74.31|76.43|74.23|76.51|74.31|76.36|74.16|0
1644252100000|2022-02-07 16:41:40|76.36|74.16|76.43|74.23|76.43|74.23|76.36|74.16|0
1644252110000|2022-02-07 16:41:50|76.58|74.38|76.79|74.59|76.79|74.59|76.51|74.31|0
1644252120000|2022-02-07 16:42:00|76.72|74.52|76.87|74.67|76.87|74.67|76.72|74.52|0
1644252130000|2022-02-07 16:42:10|76.79|74.59|76.87|74.67|76.94|74.74|76.79|74.59|0
1644252140000|2022-02-07 16:42:20|76.58|74.38|76.65|74.45|76.65|74.45|76.58|74.38|0
1644252150000|2022-02-07 16:42:30|76.58|74.38|76.65|74.45|76.65|74.45|76.58|74.38|0
1644252160000|2022-02-07 16:42:40|76.79|74.59|76.72|74.52|76.79|74.59|76.72|74.52|0
1644252170000|2022-02-07 16:42:50|76.79|74.59|76.79|74.59|76.87|74.67|76.72|74.52|0
1644252180000|2022-02-07 16:43:00|76.87|74.67|76.72|74.52|76.87|74.67|76.72|74.52|0
1644252190000|2022-02-07 16:43:10|76.65|74.45|76.29|74.09|76.65|74.45|76.29|74.09|0
1644252200000|2022-02-07 16:43:20|76.22|74.02|76.29|74.09|76.29|74.09|76.22|74.02|0
1644252210000|2022-02-07 16:43:30|76.15|73.95|75.79|73.59|76.15|73.95|75.57|73.37|0
1644252220000|2022-02-07 16:43:40|75.64|73.44|75.79|73.59|75.79|73.59|75.43|73.23|0
1644252230000|2022-02-07 16:43:50|75.68|73.48|75.5|73.3|75.68|73.48|75.36|73.16|0
1644252240000|2022-02-07 16:44:00|75.36|73.16|75.22|73.02|75.36|73.16|75.08|72.88|0
1644252250000|2022-02-07 16:44:10|75.08|72.88|75.08|72.88|75.15|72.95|75.08|72.88|0
1644252260000|2022-02-07 16:44:20|74.93|72.73|74.9|72.7|75|72.8|74.86|72.66|0
1644252270000|2022-02-07 16:44:30|74.86|72.66|74.86|72.66|74.93|72.73|74.86|72.66|0
1644252280000|2022-02-07 16:44:40|74.93|72.73|75.07|72.87|75.07|72.87|74.93|72.73|0
1644252290000|2022-02-07 16:44:50|75.15|72.95|75.07|72.87|75.15|72.95|75.07|72.87|0
1644252300000|2022-02-07 16:45:00|75.15|72.95|75.36|73.16|75.36|73.16|75.07|72.87|0
1644252310000|2022-02-07 16:45:10|75.22|73.02|75.79|73.59|75.79|73.59|75.22|73.02|0
1644252320000|2022-02-07 16:45:20|75.93|73.73|76|73.8|76|73.8|73.22|71.02|0
1644252330000|2022-02-07 16:45:30|75.93|73.73|75.93|73.73|76.07|73.87|75.93|73.73|0
1644252340000|2022-02-07 16:45:40|76.07|73.87|75.93|73.73|76.07|73.87|75.93|73.73|0
1644252350000|2022-02-07 16:45:50|76|73.8|75.86|73.66|76|73.8|75.86|73.66|0
1644252360000|2022-02-07 16:46:00|75.93|73.73|75.79|73.59|75.93|73.73|75.57|73.37|0
1644252370000|2022-02-07 16:46:10|75.93|73.73|76.04|73.84|76.04|73.84|75.89|73.69|0
1644252380000|2022-02-07 16:46:20|76|73.8|75.93|73.73|76|73.8|75.89|73.69|0
1644252390000|2022-02-07 16:46:30|75.79|73.59|75.79|73.59|75.79|73.59|75.68|73.48|0
1644252400000|2022-02-07 16:46:40|75.75|73.55|75.93|73.73|75.93|73.73|75.75|73.55|0
1644252410000|2022-02-07 16:46:50|75.86|73.66|76|73.8|76|73.8|75.86|73.66|0
1644252420000|2022-02-07 16:47:00|75.93|73.73|75.79|73.59|75.93|73.73|75.79|73.59|0
1644252430000|2022-02-07 16:47:10|75.86|73.66|75.93|73.73|75.93|73.73|75.79|73.59|0
1644252440000|2022-02-07 16:47:20|76|73.8|75.79|73.59|76|73.8|75.79|73.59|0
1644252450000|2022-02-07 16:47:30|75.75|73.55|75.72|73.52|75.79|73.59|75.72|73.52|0
1644252460000|2022-02-07 16:47:40|75.79|73.59|75.5|73.3|75.79|73.59|75.5|73.3|0
1644252470000|2022-02-07 16:47:50|75.57|73.37|75.5|73.3|75.57|73.37|75.5|73.3|0
1644252480000|2022-02-07 16:48:00|75.57|73.37|75.5|73.3|75.72|73.52|75.5|73.3|0
1644252490000|2022-02-07 16:48:10|75.57|73.37|75.29|73.09|75.57|73.37|75.29|73.09|0
1644252500000|2022-02-07 16:48:20|75.36|73.16|75.57|73.37|75.57|73.37|75.36|73.16|0
1644252510000|2022-02-07 16:48:30|75.43|73.23|75.43|73.23|75.57|73.37|75.43|73.23|0
1644252520000|2022-02-07 16:48:40|75.5|73.3|75.43|73.23|75.5|73.3|75.29|73.09|0
1644252530000|2022-02-07 16:48:50|75.39|73.19|75.79|73.59|75.79|73.59|75.39|73.19|0
1644252540000|2022-02-07 16:49:00|75.93|73.73|76.07|73.87|76.07|73.87|75.93|73.73|0
1644252550000|2022-02-07 16:49:10|76.14|73.94|76.14|73.94|76.14|73.94|76.07|73.87|0
1644252560000|2022-02-07 16:49:20|76.22|74.02|76.14|73.94|76.22|74.02|76.07|73.87|0
1644252570000|2022-02-07 16:49:30|76.07|73.87|76.22|74.02|76.22|74.02|76.07|73.87|0
1644252580000|2022-02-07 16:49:40|76.36|74.16|76.22|74.02|76.43|74.23|76.22|74.02|0
1644252590000|2022-02-07 16:49:50|76.29|74.09|76.29|74.09|76.39|74.19|76.29|74.09|0
1644252600000|2022-02-07 16:50:00|76.36|74.16|76.47|74.27|76.58|74.38|76.36|74.16|0
1644252610000|2022-02-07 16:50:10|76.5|74.3|76.65|74.45|76.65|74.45|76.5|74.3|0
1644252620000|2022-02-07 16:50:20|76.58|74.38|76.79|74.59|76.79|74.59|76.5|74.3|0
1644252630000|2022-02-07 16:50:30|76.65|74.45|76.65|74.45|76.65|74.45|76.58|74.38|0
1644252640000|2022-02-07 16:50:40|76.58|74.38|76.65|74.45|76.65|74.45|76.58|74.38|0
1644252650000|2022-02-07 16:50:50|76.72|74.52|76.79|74.59|76.79|74.59|76.72|74.52|0
1644252660000|2022-02-07 16:51:00|76.72|74.52|76.79|74.59|76.86|74.66|76.72|74.52|0
1644252670000|2022-02-07 16:51:10|76.86|74.66|76.65|74.45|76.86|74.66|76.65|74.45|0
1644252680000|2022-02-07 16:51:20|76.72|74.52|76.79|74.59|76.79|74.59|76.65|74.45|0
1644252690000|2022-02-07 16:51:30|76.72|74.52|76.65|74.45|76.72|74.52|76.65|74.45|0
1644252700000|2022-02-07 16:51:40|76.57|74.37|76.5|74.3|76.57|74.37|76.43|74.23|0
1644252710000|2022-02-07 16:51:50|76.43|74.23|76.57|74.37|76.57|74.37|76.43|74.23|0
1644252720000|2022-02-07 16:52:00|76.65|74.45|76.79|74.59|76.79|74.59|76.65|74.45|0
1644252730000|2022-02-07 16:52:10|76.72|74.52|76.54|74.34|76.72|74.52|76.5|74.3|0
1644252740000|2022-02-07 16:52:20|76.36|74.16|76.36|74.16|76.36|74.16|76.29|74.09|0
1644252750000|2022-02-07 16:52:30|76.14|73.94|76.14|73.94|76.14|73.94|76.03|73.83|0
1644252760000|2022-02-07 16:52:40|75.93|73.73|76|73.8|76.14|73.94|75.93|73.73|0
1644252770000|2022-02-07 16:52:50|76.07|73.87|76.21|74.01|76.29|74.09|76.07|73.87|0
1644252780000|2022-02-07 16:53:00|76.25|74.05|76.32|74.12|76.36|74.16|76.25|74.05|0
1644252790000|2022-02-07 16:53:10|76.21|74.01|76|73.8|76.21|74.01|76|73.8|0
1644252800000|2022-02-07 16:53:20|76.07|73.87|75.78|73.58|76.07|73.87|75.78|73.58|0
1644252810000|2022-02-07 16:53:30|75.64|73.44|75.57|73.37|75.71|73.51|75.57|73.37|0
1644252820000|2022-02-07 16:53:40|75.5|73.3|75.57|73.37|75.64|73.44|75.5|73.3|0
1644252830000|2022-02-07 16:53:50|75.64|73.44|75.64|73.44|75.64|73.44|75.64|73.44|0
1644252840000|2022-02-07 16:54:00|75.78|73.58|76|73.8|76.11|73.91|75.78|73.58|0
1644252850000|2022-02-07 16:54:10|75.93|73.73|75.93|73.73|75.93|73.73|75.71|73.51|0
1644252860000|2022-02-07 16:54:20|75.86|73.66|75.86|73.66|75.86|73.66|75.78|73.58|0
1644252870000|2022-02-07 16:54:30|75.93|73.73|75.93|73.73|75.93|73.73|75.93|73.73|0
1644252880000|2022-02-07 16:54:40|75.86|73.66|76.29|74.09|76.29|74.09|75.86|73.66|0
1644252890000|2022-02-07 16:54:50|76.36|74.16|76.29|74.09|76.36|74.16|76.21|74.01|0
1644252900000|2022-02-07 16:55:00|76.36|74.16|76.07|73.87|76.36|74.16|76.07|73.87|0
1644252910000|2022-02-07 16:55:10|76.29|74.09|76.29|74.09|76.29|74.09|76.29|74.09|0
1644252920000|2022-02-07 16:55:20|76.36|74.16|76.36|74.16|76.36|74.16|76.32|74.12|0
1644252930000|2022-02-07 16:55:30|76.43|74.23|76.43|74.23|76.43|74.23|76.36|74.16|0
1644252940000|2022-02-07 16:55:40|76.5|74.3|76.65|74.45|76.65|74.45|76.5|74.3|0
1644252950000|2022-02-07 16:55:50|76.64|74.44|76.64|74.44|76.64|74.44|76.61|74.41|0
1644252960000|2022-02-07 16:56:00|76.93|74.73|76.5|74.3|76.93|74.73|76.5|74.3|0
1644252970000|2022-02-07 16:56:10|76.57|74.37|76.5|74.3|76.57|74.37|76.5|74.3|0
1644252980000|2022-02-07 16:56:20|76.43|74.23|76.57|74.37|76.57|74.37|76.43|74.23|0
1644252990000|2022-02-07 16:56:30|76.72|74.52|76.86|74.66|76.86|74.66|76.72|74.52|0
1644253000000|2022-02-07 16:56:40|76.79|74.59|76.86|74.66|76.86|74.66|76.79|74.59|0
1644253010000|2022-02-07 16:56:50|76.93|74.73|76.93|74.73|76.93|74.73|76.93|74.73|0
1644253020000|2022-02-07 16:57:00|77.15|74.95|77.08|74.88|77.29|75.09|77.08|74.88|0
1644253030000|2022-02-07 16:57:10|77.15|74.95|77.22|75.02|77.29|75.09|77.15|74.95|0
1644253040000|2022-02-07 16:57:20|77.29|75.09|77.51|75.31|77.51|75.31|77.15|74.95|0
1644253050000|2022-02-07 16:57:30|77.37|75.17|77.37|75.17|77.44|75.24|77.37|75.17|0
1644253060000|2022-02-07 16:57:40|77.51|75.31|77.51|75.31|77.51|75.31|77.44|75.24|0
1644253070000|2022-02-07 16:57:50|77.37|75.17|77.58|75.38|77.66|75.46|77.37|75.17|0
1644253080000|2022-02-07 16:58:00|77.66|75.46|77.66|75.46|77.66|75.46|77.58|75.38|0
1644253090000|2022-02-07 16:58:10|77.8|75.6|77.8|75.6|77.8|75.6|77.73|75.53|0
1644253100000|2022-02-07 16:58:20|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1644253110000|2022-02-07 16:58:30|77.95|75.75|78.02|75.82|78.02|75.82|77.95|75.75|0
1644253120000|2022-02-07 16:58:40|77.95|75.75|77.8|75.6|77.95|75.75|77.8|75.6|0
1644253130000|2022-02-07 16:58:50|77.88|75.68|77.88|75.68|77.88|75.68|77.8|75.6|0
1644253140000|2022-02-07 16:59:00|77.95|75.75|78.17|75.97|78.31|76.11|77.95|75.75|0
1644253150000|2022-02-07 16:59:10|78.24|76.04|78.13|75.93|78.24|76.04|78.13|75.93|0
1644253160000|2022-02-07 16:59:20|78.17|75.97|78.17|75.97|78.17|75.97|78.09|75.89|0
1644253170000|2022-02-07 16:59:30|78.09|75.89|77.95|75.75|78.09|75.89|77.95|75.75|0
1644253180000|2022-02-07 16:59:40|77.91|75.71|77.98|75.78|77.98|75.78|77.91|75.71|0
1644253190000|2022-02-07 16:59:50|78.02|75.82|77.95|75.75|78.09|75.89|77.95|75.75|0
1644253200000|2022-02-07 17:00:00|77.88|75.68|78.02|75.82|78.02|75.82|77.8|75.6|0
1644253210000|2022-02-07 17:00:10|78.09|75.89|77.66|75.46|78.09|75.89|77.66|75.46|0
1644253220000|2022-02-07 17:00:20|77.73|75.53|77.37|75.17|77.73|75.53|77.29|75.09|0
1644253230000|2022-02-07 17:00:30|77.29|75.09|77|74.8|77.29|75.09|77|74.8|0
1644253240000|2022-02-07 17:00:40|76.86|74.66|77.08|74.88|77.08|74.88|76.79|74.59|0
1644253250000|2022-02-07 17:00:50|77|74.8|76.97|74.77|77|74.8|76.97|74.77|0
1644253260000|2022-02-07 17:01:00|76.93|74.73|76.43|74.23|76.93|74.73|76.43|74.23|0
1644253270000|2022-02-07 17:01:10|76.32|74.12|76.57|74.37|76.64|74.44|76.32|74.12|0
1644253280000|2022-02-07 17:01:20|76.35|74.15|76.43|74.23|76.5|74.3|76.35|74.15|0
1644253290000|2022-02-07 17:01:30|76.35|74.15|76.21|74.01|76.35|74.15|76.21|74.01|0
1644253300000|2022-02-07 17:01:40|76.35|74.15|76.35|74.15|76.35|74.15|76.28|74.08|0
1644253310000|2022-02-07 17:01:50|76.28|74.08|76.14|73.94|76.28|74.08|76.14|73.94|0
1644253320000|2022-02-07 17:02:00|76.21|74.01|76.35|74.15|76.35|74.15|76.17|73.97|0
1644253330000|2022-02-07 17:02:10|76.5|74.3|76.64|74.44|76.64|74.44|76.5|74.3|0
1644253340000|2022-02-07 17:02:20|76.57|74.37|76.79|74.59|76.79|74.59|76.57|74.37|0
1644253350000|2022-02-07 17:02:30|76.71|74.51|76.71|74.51|76.75|74.55|76.71|74.51|0
1644253360000|2022-02-07 17:02:40|76.57|74.37|76.71|74.51|76.71|74.51|76.57|74.37|0
1644253370000|2022-02-07 17:02:50|76.64|74.44|76.64|74.44|76.64|74.44|76.57|74.37|0
1644253380000|2022-02-07 17:03:00|76.6|74.4|76.5|74.3|76.6|74.4|76.5|74.3|0
1644253390000|2022-02-07 17:03:10|76.43|74.23|76.86|74.66|76.93|74.73|76.43|74.23|0
1644253400000|2022-02-07 17:03:20|76.93|74.73|77|74.8|77|74.8|76.93|74.73|0
1644253410000|2022-02-07 17:03:30|76.93|74.73|77|74.8|77.08|74.88|76.86|74.66|0
1644253420000|2022-02-07 17:03:40|76.97|74.77|77.07|74.87|77.07|74.87|76.97|74.77|0
1644253430000|2022-02-07 17:03:50|77.22|75.02|77.29|75.09|77.29|75.09|77.22|75.02|0
1644253440000|2022-02-07 17:04:00|77.44|75.24|77.66|75.46|77.73|75.53|77.44|75.24|0
1644253450000|2022-02-07 17:04:10|77.58|75.38|77.76|75.56|77.87|75.67|77.58|75.38|0
1644253460000|2022-02-07 17:04:20|77.73|75.53|77.58|75.38|77.73|75.53|77.58|75.38|0
1644253470000|2022-02-07 17:04:30|77.73|75.53|77.87|75.67|77.87|75.67|77.73|75.53|0
1644253480000|2022-02-07 17:04:40|77.65|75.45|77.65|75.45|77.73|75.53|77.65|75.45|0
1644253490000|2022-02-07 17:04:50|77.73|75.53|77.58|75.38|77.73|75.53|77.58|75.38|0
1644253500000|2022-02-07 17:05:00|77.65|75.45|77.51|75.31|77.65|75.45|77.44|75.24|0
1644253510000|2022-02-07 17:05:10|77.22|75.02|77.22|75.02|77.29|75.09|77.15|74.95|0
1644253520000|2022-02-07 17:05:20|77.11|74.91|77.22|75.02|77.22|75.02|77.11|74.91|0
1644253530000|2022-02-07 17:05:30|77.15|74.95|77.22|75.02|77.22|75.02|77.07|74.87|0
1644253540000|2022-02-07 17:05:40|77.15|74.95|77.07|74.87|77.15|74.95|77.07|74.87|0
1644253550000|2022-02-07 17:05:50|77|74.8|77|74.8|77|74.8|76.93|74.73|0
1644253560000|2022-02-07 17:06:00|77.07|74.87|77.07|74.87|77.07|74.87|77.07|74.87|0
1644253570000|2022-02-07 17:06:10|77.15|74.95|77.15|74.95|77.36|75.16|77.15|74.95|0
1644253580000|2022-02-07 17:06:20|77|74.8|77.15|74.95|77.15|74.95|77|74.8|0
1644253590000|2022-02-07 17:06:30|77.22|75.02|77.15|74.95|77.22|75.02|77.07|74.87|0
1644253600000|2022-02-07 17:06:40|77.07|74.87|77.07|74.87|77.15|74.95|77.07|74.87|0
1644253610000|2022-02-07 17:06:50|77.04|74.84|77|74.8|77.22|75.02|77|74.8|0
1644253620000|2022-02-07 17:07:00|77.07|74.87|77|74.8|77.11|74.91|77|74.8|0
1644253630000|2022-02-07 17:07:10|76.93|74.73|76.78|74.58|76.93|74.73|76.78|74.58|0
1644253640000|2022-02-07 17:07:20|76.86|74.66|76.78|74.58|76.86|74.66|76.78|74.58|0
1644253650000|2022-02-07 17:07:30|76.71|74.51|76.64|74.44|76.71|74.51|76.57|74.37|0
1644253660000|2022-02-07 17:07:40|76.71|74.51|76.64|74.44|76.71|74.51|76.57|74.37|0
1644253670000|2022-02-07 17:07:50|76.71|74.51|76.67|74.47|76.71|74.51|76.64|74.44|0
1644253680000|2022-02-07 17:08:00|76.78|74.58|76.64|74.44|76.78|74.58|76.64|74.44|0
1644253690000|2022-02-07 17:08:10|76.57|74.37|76.42|74.22|76.57|74.37|76.42|74.22|0
1644253700000|2022-02-07 17:08:20|76.5|74.3|76.5|74.3|76.57|74.37|76.5|74.3|0
1644253710000|2022-02-07 17:08:30|76.35|74.15|76.6|74.4|76.6|74.4|76.35|74.15|0
1644253720000|2022-02-07 17:08:40|76.57|74.37|76.6|74.4|76.6|74.4|76.57|74.37|0
1644253730000|2022-02-07 17:08:50|76.42|74.22|76.5|74.3|76.5|74.3|76.28|74.08|0
1644253740000|2022-02-07 17:09:00|76.57|74.37|76.64|74.44|76.64|74.44|76.57|74.37|0
1644253750000|2022-02-07 17:09:10|76.86|74.66|77|74.8|77.15|74.95|76.86|74.66|0
1644253760000|2022-02-07 17:09:20|76.75|74.55|76.57|74.37|76.75|74.55|76.57|74.37|0
1644253770000|2022-02-07 17:09:30|76.42|74.22|75.92|73.72|76.42|74.22|75.85|73.65|0
1644253780000|2022-02-07 17:09:40|76.06|73.86|75.71|73.51|76.06|73.86|75.71|73.51|0
1644253790000|2022-02-07 17:09:50|75.64|73.44|75.56|73.36|75.64|73.44|75.49|73.29|0
1644253800000|2022-02-07 17:10:00|75.71|73.51|76.28|74.08|76.28|74.08|75.71|73.51|0
1644253810000|2022-02-07 17:10:10|76.42|74.22|76.35|74.15|76.42|74.22|76.35|74.15|0
1644253820000|2022-02-07 17:10:20|76.14|73.94|75.99|73.79|76.21|74.01|75.99|73.79|0
1644253830000|2022-02-07 17:10:30|75.92|73.72|75.92|73.72|75.99|73.79|75.92|73.72|0
1644253840000|2022-02-07 17:10:40|75.85|73.65|75.71|73.51|75.92|73.72|75.71|73.51|0
1644253850000|2022-02-07 17:10:50|75.64|73.44|75.64|73.44|75.64|73.44|75.64|73.44|0
1644253860000|2022-02-07 17:11:00|75.56|73.36|76.06|73.86|76.06|73.86|75.56|73.36|0
1644253870000|2022-02-07 17:11:10|76.21|74.01|75.85|73.65|76.21|74.01|75.85|73.65|0
1644253880000|2022-02-07 17:11:20|75.78|73.58|76.14|73.94|76.21|74.01|75.78|73.58|0
1644253890000|2022-02-07 17:11:30|76.1|73.9|76.28|74.08|76.28|74.08|76.1|73.9|0
1644253900000|2022-02-07 17:11:40|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1644253910000|2022-02-07 17:11:50|76.06|73.86|76.35|74.15|76.35|74.15|76.06|73.86|0
1644253920000|2022-02-07 17:12:00|76.14|73.94|75.92|73.72|76.14|73.94|75.92|73.72|0
1644253930000|2022-02-07 17:12:10|75.99|73.79|75.71|73.51|75.99|73.79|75.71|73.51|0
1644253940000|2022-02-07 17:12:20|75.78|73.58|75.56|73.36|75.78|73.58|75.56|73.36|0
1644253950000|2022-02-07 17:12:30|75.63|73.43|75.78|73.58|75.85|73.65|75.63|73.43|0
1644253960000|2022-02-07 17:12:40|75.85|73.65|75.99|73.79|75.99|73.79|75.85|73.65|0
1644253970000|2022-02-07 17:12:50|76.14|73.94|75.99|73.79|76.14|73.94|75.92|73.72|0
1644253980000|2022-02-07 17:13:00|76.13|73.93|76.21|74.01|76.21|74.01|76.13|73.93|0
1644253990000|2022-02-07 17:13:10|76.64|74.44|76.21|74.01|76.64|74.44|76.21|74.01|0
1644254000000|2022-02-07 17:13:20|76.35|74.15|76.57|74.37|76.57|74.37|76.35|74.15|0
1644254010000|2022-02-07 17:13:30|76.49|74.29|76.46|74.26|76.49|74.29|76.42|74.22|0
1644254020000|2022-02-07 17:13:40|76.42|74.22|76.35|74.15|76.49|74.29|76.35|74.15|0
1644254030000|2022-02-07 17:13:50|76.42|74.22|76.42|74.22|76.49|74.29|76.42|74.22|0
1644254040000|2022-02-07 17:14:00|76.49|74.29|76.42|74.22|76.49|74.29|76.42|74.22|0
1644254050000|2022-02-07 17:14:10|76.49|74.29|76.42|74.22|76.49|74.29|76.35|74.15|0
1644254060000|2022-02-07 17:14:20|76.49|74.29|76.42|74.22|76.49|74.29|76.42|74.22|0
1644254070000|2022-02-07 17:14:30|76.46|74.26|76.21|74.01|76.46|74.26|76.21|74.01|0
1644254080000|2022-02-07 17:14:40|76.28|74.08|75.99|73.79|76.28|74.08|75.99|73.79|0
1644254090000|2022-02-07 17:14:50|76.28|74.08|76.13|73.93|76.28|74.08|76.13|73.93|0
1644254100000|2022-02-07 17:15:00|76.06|73.86|75.78|73.58|76.06|73.86|75.78|73.58|0
1644254110000|2022-02-07 17:15:10|75.81|73.61|75.99|73.79|75.99|73.79|75.78|73.58|0
1644254120000|2022-02-07 17:15:20|76.13|73.93|76.21|74.01|76.21|74.01|76.13|73.93|0
1644254130000|2022-02-07 17:15:30|76.42|74.22|76.42|74.22|76.42|74.22|76.31|74.11|0
1644254140000|2022-02-07 17:15:40|76.49|74.29|76.49|74.29|76.49|74.29|76.42|74.22|0
1644254150000|2022-02-07 17:15:50|76.42|74.22|76.46|74.26|76.49|74.29|76.42|74.22|0
1644254160000|2022-02-07 17:16:00|76.42|74.22|76.85|74.65|76.93|74.73|76.42|74.22|0
1644254170000|2022-02-07 17:16:10|76.89|74.69|76.78|74.58|76.89|74.69|76.71|74.51|0
1644254180000|2022-02-07 17:16:20|76.64|74.44|76.85|74.65|76.85|74.65|76.64|74.44|0
1644254190000|2022-02-07 17:16:30|76.71|74.51|76.85|74.65|76.93|74.73|76.71|74.51|0
1644254200000|2022-02-07 17:16:40|76.78|74.58|76.78|74.58|76.78|74.58|76.78|74.58|0
1644254210000|2022-02-07 17:16:50|76.85|74.65|76.85|74.65|76.85|74.65|76.85|74.65|0
1644254220000|2022-02-07 17:17:00|77.21|75.01|77.32|75.12|77.43|75.23|77.21|75.01|0
1644254230000|2022-02-07 17:17:10|77.1|74.9|77|74.8|77.14|74.94|77|74.8|0
1644254240000|2022-02-07 17:17:20|76.92|74.72|76.85|74.65|76.92|74.72|76.85|74.65|0
1644254250000|2022-02-07 17:17:30|77|74.8|76.78|74.58|77|74.8|76.78|74.58|0
1644254260000|2022-02-07 17:17:40|76.64|74.44|76.71|74.51|76.78|74.58|76.64|74.44|0
1644254270000|2022-02-07 17:17:50|76.78|74.58|76.78|74.58|76.78|74.58|76.71|74.51|0
1644254280000|2022-02-07 17:18:00|76.92|74.72|76.92|74.72|76.92|74.72|76.85|74.65|0
1644254290000|2022-02-07 17:18:10|76.64|74.44|76.71|74.51|76.71|74.51|76.64|74.44|0
1644254300000|2022-02-07 17:18:20|76.85|74.65|77|74.8|77|74.8|76.78|74.58|0
1644254310000|2022-02-07 17:18:30|77.07|74.87|77|74.8|77.07|74.87|77|74.8|0
1644254320000|2022-02-07 17:18:40|77.07|74.87|76.92|74.72|77.07|74.87|76.92|74.72|0
1644254330000|2022-02-07 17:18:50|76.78|74.58|76.78|74.58|76.81|74.61|76.67|74.47|0
1644254340000|2022-02-07 17:19:00|77|74.8|76.89|74.69|77|74.8|76.89|74.69|0
1644254350000|2022-02-07 17:19:10|76.85|74.65|76.78|74.58|76.85|74.65|76.78|74.58|0
1644254360000|2022-02-07 17:19:20|76.92|74.72|76.71|74.51|76.92|74.72|76.71|74.51|0
1644254370000|2022-02-07 17:19:30|76.64|74.44|76.56|74.36|76.64|74.44|76.56|74.36|0
1644254380000|2022-02-07 17:19:40|76.64|74.44|76.71|74.51|76.71|74.51|76.64|74.44|0
1644254390000|2022-02-07 17:19:50|76.64|74.44|76.71|74.51|76.74|74.54|76.64|74.44|0
1644254400000|2022-02-07 17:20:00|76.64|74.44|76.49|74.29|76.64|74.44|76.35|74.15|0
1644254410000|2022-02-07 17:20:10|76.64|74.44|76.92|74.72|76.92|74.72|76.64|74.44|0
1644254420000|2022-02-07 17:20:20|77.21|75.01|77.07|74.87|77.21|75.01|77.07|74.87|0
1644254430000|2022-02-07 17:20:30|77.21|75.01|77.29|75.09|77.29|75.09|77.14|74.94|0
1644254440000|2022-02-07 17:20:40|77.36|75.16|77.58|75.38|77.58|75.38|77.29|75.09|0
1644254450000|2022-02-07 17:20:50|77.43|75.23|77.39|75.19|77.43|75.23|77.36|75.16|0
1644254460000|2022-02-07 17:21:00|77.43|75.23|77.29|75.09|77.43|75.23|77.29|75.09|0
1644254470000|2022-02-07 17:21:10|77.21|75.01|77.36|75.16|77.43|75.23|77.21|75.01|0
1644254480000|2022-02-07 17:21:20|77.5|75.3|77.36|75.16|77.5|75.3|77.29|75.09|0
1644254490000|2022-02-07 17:21:30|77.43|75.23|77.5|75.3|77.58|75.38|77.43|75.23|0
1644254500000|2022-02-07 17:21:40|77.43|75.23|77.65|75.45|77.72|75.52|77.43|75.23|0
1644254510000|2022-02-07 17:21:50|77.72|75.52|77.5|75.3|77.79|75.59|77.5|75.3|0
1644254520000|2022-02-07 17:22:00|77.58|75.38|77.72|75.52|77.72|75.52|77.5|75.3|0
1644254530000|2022-02-07 17:22:10|77.58|75.38|77.5|75.3|77.58|75.38|77.5|75.3|0
1644254540000|2022-02-07 17:22:20|77.57|75.37|77.5|75.3|77.65|75.45|77.5|75.3|0
1644254550000|2022-02-07 17:22:30|77.43|75.23|77.57|75.37|77.57|75.37|77.43|75.23|0
1644254560000|2022-02-07 17:22:40|77.5|75.3|77.36|75.16|77.5|75.3|77.36|75.16|0
1644254570000|2022-02-07 17:22:50|77.21|75.01|77.21|75.01|77.28|75.08|77.21|75.01|0
1644254580000|2022-02-07 17:23:00|77.28|75.08|77.43|75.23|77.43|75.23|77.14|74.94|0
1644254590000|2022-02-07 17:23:10|77.28|75.08|77.28|75.08|77.28|75.08|77.14|74.94|0
1644254600000|2022-02-07 17:23:20|77.36|75.16|77.36|75.16|77.43|75.23|77.36|75.16|0
1644254610000|2022-02-07 17:23:30|77.28|75.08|77.21|75.01|77.28|75.08|77.21|75.01|0
1644254620000|2022-02-07 17:23:40|77.14|74.94|77.21|75.01|77.21|75.01|77.14|74.94|0
1644254630000|2022-02-07 17:23:50|77.28|75.08|77.5|75.3|77.5|75.3|77.21|75.01|0
1644254640000|2022-02-07 17:24:00|77.36|75.16|77.65|75.45|77.65|75.45|77.36|75.16|0
1644254650000|2022-02-07 17:24:10|77.72|75.52|77.79|75.59|77.79|75.59|77.72|75.52|0
1644254660000|2022-02-07 17:24:20|77.72|75.52|77.65|75.45|77.79|75.59|77.65|75.45|0
1644254670000|2022-02-07 17:24:30|77.57|75.37|77.65|75.45|77.65|75.45|77.57|75.37|0
1644254680000|2022-02-07 17:24:40|77.72|75.52|77.57|75.37|77.72|75.52|77.57|75.37|0
1644254690000|2022-02-07 17:24:50|77.5|75.3|77.57|75.37|77.57|75.37|77.5|75.3|0
1644254700000|2022-02-07 17:25:00|77.5|75.3|77.43|75.23|77.5|75.3|77.43|75.23|0
1644254710000|2022-02-07 17:25:10|77.5|75.3|77.57|75.37|77.72|75.52|77.5|75.3|0
1644254720000|2022-02-07 17:25:20|77.5|75.3|77.36|75.16|77.5|75.3|77.36|75.16|0
1644254730000|2022-02-07 17:25:30|77.28|75.08|77.28|75.08|77.43|75.23|77.28|75.08|0
1644254740000|2022-02-07 17:25:40|77.36|75.16|77.28|75.08|77.36|75.16|77.28|75.08|0
1644254750000|2022-02-07 17:25:50|77.25|75.05|77.14|74.94|77.25|75.05|77.14|74.94|0
1644254760000|2022-02-07 17:26:00|77.21|75.01|77.28|75.08|77.28|75.08|77.21|75.01|0
1644254770000|2022-02-07 17:26:10|77.25|75.05|77.36|75.16|77.36|75.16|77.25|75.05|0
1644254780000|2022-02-07 17:26:20|77.28|75.08|77.07|74.87|77.28|75.08|77.07|74.87|0
1644254790000|2022-02-07 17:26:30|77.1|74.9|76.99|74.79|77.14|74.94|76.99|74.79|0
1644254800000|2022-02-07 17:26:40|77.07|74.87|76.78|74.58|77.07|74.87|76.78|74.58|0
1644254810000|2022-02-07 17:26:50|76.85|74.65|76.85|74.65|76.85|74.65|76.85|74.65|0
1644254820000|2022-02-07 17:27:00|76.78|74.58|76.92|74.72|76.99|74.79|76.78|74.58|0
1644254830000|2022-02-07 17:27:10|76.85|74.65|76.49|74.29|76.85|74.65|76.49|74.29|0
1644254840000|2022-02-07 17:27:20|76.56|74.36|76.2|74|76.56|74.36|76.2|74|0
1644254850000|2022-02-07 17:27:30|76.34|74.14|76.49|74.29|76.49|74.29|76.34|74.14|0
1644254860000|2022-02-07 17:27:40|76.34|74.14|76.34|74.14|76.34|74.14|76.27|74.07|0
1644254870000|2022-02-07 17:27:50|76.42|74.22|76.42|74.22|76.49|74.29|76.42|74.22|0
1644254880000|2022-02-07 17:28:00|76.38|74.18|76.31|74.11|76.38|74.18|76.31|74.11|0
1644254890000|2022-02-07 17:28:10|76.34|74.14|76.27|74.07|76.34|74.14|76.2|74|0
1644254900000|2022-02-07 17:28:20|76.34|74.14|76.27|74.07|76.34|74.14|76.27|74.07|0
1644254910000|2022-02-07 17:28:30|76.2|74|75.49|73.29|76.2|74|75.49|73.29|0
1644254920000|2022-02-07 17:28:40|75.41|73.21|75.34|73.14|75.41|73.21|75.34|73.14|0
1644254930000|2022-02-07 17:28:50|75.49|73.29|75.63|73.43|75.7|73.5|75.41|73.21|0
1644254940000|2022-02-07 17:29:00|75.49|73.29|75.77|73.57|75.91|73.71|75.49|73.29|0
1644254950000|2022-02-07 17:29:10|75.49|73.29|75.56|73.36|75.56|73.36|75.41|73.21|0
1644254960000|2022-02-07 17:29:20|75.63|73.43|75.56|73.36|75.63|73.43|75.56|73.36|0
1644254970000|2022-02-07 17:29:30|75.49|73.29|75.63|73.43|75.63|73.43|75.48|73.28|0
1644254980000|2022-02-07 17:29:40|75.59|73.39|75.34|73.14|75.59|73.39|75.34|73.14|0
1644254990000|2022-02-07 17:29:50|75.41|73.21|75.48|73.28|75.48|73.28|75.34|73.14|0
1644255000000|2022-02-07 17:30:00|75.34|73.14|75.13|72.93|75.34|73.14|75.13|72.93|0
1644255010000|2022-02-07 17:30:10|75.06|72.86|74.35|72.15|75.06|72.86|74.35|72.15|0
1644255020000|2022-02-07 17:30:20|74.42|72.22|74.42|72.22|74.42|72.22|74.35|72.15|0
1644255030000|2022-02-07 17:30:30|74.56|72.36|74.99|72.79|74.99|72.79|74.56|72.36|0
1644255040000|2022-02-07 17:30:40|74.85|72.65|75.2|73|75.2|73|74.85|72.65|0
1644255050000|2022-02-07 17:30:50|75.27|73.07|75.13|72.93|75.27|73.07|75.13|72.93|0
1644255060000|2022-02-07 17:31:00|75.2|73|75.63|73.43|75.63|73.43|75.2|73|0
1644255070000|2022-02-07 17:31:10|75.56|73.36|75.66|73.46|75.66|73.46|75.56|73.36|0
1644255080000|2022-02-07 17:31:20|75.7|73.5|75.7|73.5|75.73|73.53|75.7|73.5|0
1644255090000|2022-02-07 17:31:30|75.77|73.57|75.91|73.71|75.91|73.71|75.77|73.57|0
1644255100000|2022-02-07 17:31:40|75.84|73.64|75.84|73.64|75.84|73.64|75.77|73.57|0
1644255110000|2022-02-07 17:31:50|75.91|73.71|75.84|73.64|75.91|73.71|75.84|73.64|0
1644255120000|2022-02-07 17:32:00|76.13|73.93|76.27|74.07|76.27|74.07|76.13|73.93|0
1644255130000|2022-02-07 17:32:10|76.2|74|76.2|74|76.34|74.14|76.2|74|0
1644255140000|2022-02-07 17:32:20|76.13|73.93|76.13|73.93|76.13|73.93|76.13|73.93|0
1644255150000|2022-02-07 17:32:30|76.2|74|76.2|74|76.2|74|76.13|73.93|0
1644255160000|2022-02-07 17:32:40|76.27|74.07|76.34|74.14|76.38|74.18|76.27|74.07|0
1644255170000|2022-02-07 17:32:50|76.49|74.29|76.49|74.29|76.49|74.29|76.41|74.21|0
1644255180000|2022-02-07 17:33:00|76.41|74.21|76.13|73.93|76.41|74.21|76.13|73.93|0
1644255190000|2022-02-07 17:33:10|75.91|73.71|75.98|73.78|75.98|73.78|75.91|73.71|0
1644255200000|2022-02-07 17:33:20|76.13|73.93|76.06|73.86|76.13|73.93|76.06|73.86|0
1644255210000|2022-02-07 17:33:30|75.98|73.78|76.06|73.86|76.13|73.93|75.98|73.78|0
1644255220000|2022-02-07 17:33:40|76.09|73.89|75.98|73.78|76.13|73.93|75.98|73.78|0
1644255230000|2022-02-07 17:33:50|75.91|73.71|75.98|73.78|76.05|73.85|75.91|73.71|0
1644255240000|2022-02-07 17:34:00|76.05|73.85|76.27|74.07|76.27|74.07|75.98|73.78|0
1644255250000|2022-02-07 17:34:10|76.34|74.14|76.56|74.36|76.56|74.36|76.34|74.14|0
1644255260000|2022-02-07 17:34:20|76.49|74.29|76.41|74.21|76.49|74.29|76.41|74.21|0
1644255270000|2022-02-07 17:34:30|76.27|74.07|76.27|74.07|76.27|74.07|76.2|74|0
1644255280000|2022-02-07 17:34:40|76.2|74|76.13|73.93|76.27|74.07|76.13|73.93|0
1644255290000|2022-02-07 17:34:50|76.2|74|76.2|74|76.2|74|76.13|73.93|0
1644255300000|2022-02-07 17:35:00|76.13|73.93|76.13|73.93|76.13|73.93|76.13|73.93|0
1644255310000|2022-02-07 17:35:10|76.2|74|76.34|74.14|76.34|74.14|76.2|74|0
1644255320000|2022-02-07 17:35:20|76.49|74.29|76.63|74.43|76.63|74.43|76.49|74.29|0
1644255330000|2022-02-07 17:35:30|76.7|74.5|76.41|74.21|76.7|74.5|76.41|74.21|0
1644255340000|2022-02-07 17:35:40|76.34|74.14|76.05|73.85|76.34|74.14|76.05|73.85|0
1644255350000|2022-02-07 17:35:50|76.13|73.93|76.2|74|76.2|74|76.13|73.93|0
1644255360000|2022-02-07 17:36:00|76.27|74.07|76.34|74.14|76.34|74.14|76.27|74.07|0
1644255370000|2022-02-07 17:36:10|76.48|74.28|76.41|74.21|76.48|74.28|76.41|74.21|0
1644255380000|2022-02-07 17:36:20|76.48|74.28|76.41|74.21|76.77|74.57|76.41|74.21|0
1644255390000|2022-02-07 17:36:30|76.34|74.14|76.34|74.14|76.34|74.14|76.27|74.07|0
1644255400000|2022-02-07 17:36:40|76.27|74.07|76.34|74.14|76.34|74.14|76.27|74.07|0
1644255410000|2022-02-07 17:36:50|76.41|74.21|76.27|74.07|76.41|74.21|76.27|74.07|0
1644255420000|2022-02-07 17:37:00|76.34|74.14|76.23|74.03|76.41|74.21|76.23|74.03|0
1644255430000|2022-02-07 17:37:10|76.27|74.07|76.27|74.07|76.41|74.21|76.27|74.07|0
1644255440000|2022-02-07 17:37:20|76.2|74|76.05|73.85|76.2|74|76.05|73.85|0
1644255450000|2022-02-07 17:37:30|76.09|73.89|75.91|73.71|76.09|73.89|75.91|73.71|0
1644255460000|2022-02-07 17:37:40|75.8|73.6|75.91|73.71|76.05|73.85|75.8|73.6|0
1644255470000|2022-02-07 17:37:50|75.84|73.64|75.77|73.57|75.84|73.64|75.77|73.57|0
1644255480000|2022-02-07 17:38:00|75.55|73.35|75.55|73.35|75.62|73.42|75.55|73.35|0
1644255490000|2022-02-07 17:38:10|75.48|73.28|75.34|73.14|75.48|73.28|75.34|73.14|0
1644255500000|2022-02-07 17:38:20|75.27|73.07|75.34|73.14|75.34|73.14|75.2|73|0
1644255510000|2022-02-07 17:38:30|75.27|73.07|75.2|73|75.3|73.1|75.2|73|0
1644255520000|2022-02-07 17:38:40|75.13|72.93|75.13|72.93|75.2|73|75.13|72.93|0
1644255530000|2022-02-07 17:38:50|75.09|72.89|74.7|72.5|75.09|72.89|74.7|72.5|0
1644255540000|2022-02-07 17:39:00|74.63|72.43|74.28|72.08|74.63|72.43|74.28|72.08|0
1644255550000|2022-02-07 17:39:10|74.03|71.83|74.03|71.83|74.07|71.87|73.92|71.72|0
1644255560000|2022-02-07 17:39:20|74.07|71.87|74.07|71.87|74.07|71.87|74|71.8|0
1644255570000|2022-02-07 17:39:30|74.21|72.01|74.28|72.08|74.28|72.08|74.14|71.94|0
1644255580000|2022-02-07 17:39:40|74.24|72.04|74.35|72.15|74.42|72.22|74.24|72.04|0
1644255590000|2022-02-07 17:39:50|74.56|72.36|74.7|72.5|74.7|72.5|74.56|72.36|0
1644255600000|2022-02-07 17:40:00|74.63|72.43|75.09|72.89|75.13|72.93|74.63|72.43|0
1644255610000|2022-02-07 17:40:10|74.95|72.75|75.34|73.14|75.48|73.28|74.95|72.75|0
1644255620000|2022-02-07 17:40:20|75.41|73.21|75.2|73|75.41|73.21|75.16|72.96|0
1644255630000|2022-02-07 17:40:30|75.27|73.07|75.34|73.14|75.34|73.14|75.2|73|0
1644255640000|2022-02-07 17:40:40|75.41|73.21|75.27|73.07|75.41|73.21|75.27|73.07|0
1644255650000|2022-02-07 17:40:50|75.34|73.14|75.55|73.35|75.69|73.49|75.34|73.14|0
1644255660000|2022-02-07 17:41:00|75.69|73.49|75.69|73.49|75.77|73.57|75.69|73.49|0
1644255670000|2022-02-07 17:41:10|75.84|73.64|75.77|73.57|75.84|73.64|75.77|73.57|0
1644255680000|2022-02-07 17:41:20|75.84|73.64|75.84|73.64|75.91|73.71|75.84|73.64|0
1644255690000|2022-02-07 17:41:30|75.91|73.71|75.84|73.64|75.91|73.71|75.77|73.57|0
1644255700000|2022-02-07 17:41:40|75.77|73.57|75.91|73.71|75.91|73.71|75.77|73.57|0
1644255710000|2022-02-07 17:41:50|75.98|73.78|76.05|73.85|76.05|73.85|75.98|73.78|0
1644255720000|2022-02-07 17:42:00|75.84|73.64|75.84|73.64|75.98|73.78|75.84|73.64|0
1644255730000|2022-02-07 17:42:10|75.91|73.71|75.98|73.78|76.2|74|75.91|73.71|0
1644255740000|2022-02-07 17:42:20|76.05|73.85|76.05|73.85|76.05|73.85|75.98|73.78|0
1644255750000|2022-02-07 17:42:30|75.98|73.78|75.91|73.71|76.01|73.81|75.91|73.71|0
1644255760000|2022-02-07 17:42:40|75.94|73.74|75.91|73.71|75.98|73.78|75.84|73.64|0
1644255770000|2022-02-07 17:42:50|75.98|73.78|76.12|73.92|76.19|73.99|75.98|73.78|0
1644255780000|2022-02-07 17:43:00|76.05|73.85|76.12|73.92|76.19|73.99|76.05|73.85|0
1644255790000|2022-02-07 17:43:10|76.05|73.85|76.05|73.85|76.05|73.85|75.91|73.71|0
1644255800000|2022-02-07 17:43:20|76.01|73.81|76.19|73.99|76.19|73.99|75.98|73.78|0
1644255810000|2022-02-07 17:43:30|76.27|74.07|76.05|73.85|76.27|74.07|76.05|73.85|0
1644255820000|2022-02-07 17:43:40|76.12|73.92|76.19|73.99|76.19|73.99|76.12|73.92|0
1644255830000|2022-02-07 17:43:50|76.12|73.92|76.19|73.99|76.19|73.99|76.12|73.92|0
1644255840000|2022-02-07 17:44:00|76.05|73.85|76.19|73.99|76.27|74.07|76.05|73.85|0
1644255850000|2022-02-07 17:44:10|76.12|73.92|76.12|73.92|76.19|73.99|76.12|73.92|0
1644255860000|2022-02-07 17:44:20|76.19|73.99|76.19|73.99|76.34|74.14|76.19|73.99|0
1644255870000|2022-02-07 17:44:30|76.27|74.07|76.19|73.99|76.34|74.14|76.19|73.99|0
1644255880000|2022-02-07 17:44:40|76.12|73.92|76.19|73.99|76.19|73.99|76.12|73.92|0
1644255890000|2022-02-07 17:44:50|76.12|73.92|76.05|73.85|76.16|73.96|76.05|73.85|0
1644255900000|2022-02-07 17:45:00|75.98|73.78|75.98|73.78|76.05|73.85|75.98|73.78|0
1644255910000|2022-02-07 17:45:10|75.91|73.71|75.69|73.49|75.91|73.71|75.69|73.49|0
1644255920000|2022-02-07 17:45:20|75.84|73.64|75.91|73.71|75.91|73.71|75.76|73.56|0
1644255930000|2022-02-07 17:45:30|76.34|74.14|76.34|74.14|76.34|74.14|76.34|74.14|0
1644255940000|2022-02-07 17:45:40|76.19|73.99|76.19|73.99|76.19|73.99|76.08|73.88|0
1644255950000|2022-02-07 17:45:50|76.3|74.1|76.19|73.99|76.3|74.1|76.12|73.92|0
1644255960000|2022-02-07 17:46:00|76.27|74.07|76.34|74.14|76.34|74.14|76.19|73.99|0
1644255970000|2022-02-07 17:46:10|76.27|74.07|76.34|74.14|76.48|74.28|76.27|74.07|0
1644255980000|2022-02-07 17:46:20|76.27|74.07|76.12|73.92|76.27|74.07|76.05|73.85|0
1644255990000|2022-02-07 17:46:30|76.19|73.99|76.34|74.14|76.34|74.14|76.12|73.92|0
1644256000000|2022-02-07 17:46:40|76.62|74.42|76.84|74.64|76.91|74.71|76.62|74.42|0
1644256010000|2022-02-07 17:46:50|76.88|74.68|76.91|74.71|76.91|74.71|76.84|74.64|0
1644256020000|2022-02-07 17:47:00|76.99|74.79|76.99|74.79|77.06|74.86|76.84|74.64|0
1644256030000|2022-02-07 17:47:10|77.06|74.86|77.35|75.15|77.35|75.15|77.06|74.86|0
1644256040000|2022-02-07 17:47:20|77.42|75.22|77.27|75.07|77.42|75.22|77.27|75.07|0
1644256050000|2022-02-07 17:47:30|77.35|75.15|77.35|75.15|77.35|75.15|77.27|75.07|0
1644256060000|2022-02-07 17:47:40|77.13|74.93|77.06|74.86|77.13|74.93|77.06|74.86|0
1644256070000|2022-02-07 17:47:50|77.13|74.93|77.2|75|77.31|75.11|77.13|74.93|0
1644256080000|2022-02-07 17:48:00|77.13|74.93|76.84|74.64|77.13|74.93|76.84|74.64|0
1644256090000|2022-02-07 17:48:10|76.91|74.71|76.7|74.5|76.91|74.71|76.7|74.5|0
1644256100000|2022-02-07 17:48:20|76.77|74.57|76.77|74.57|76.77|74.57|76.7|74.5|0
1644256110000|2022-02-07 17:48:30|76.95|74.75|76.91|74.71|76.95|74.75|76.91|74.71|0
1644256120000|2022-02-07 17:48:40|76.87|74.67|76.77|74.57|76.87|74.67|76.77|74.57|0
1644256130000|2022-02-07 17:48:50|76.84|74.64|76.84|74.64|76.84|74.64|76.84|74.64|0
1644256140000|2022-02-07 17:49:00|76.77|74.57|76.84|74.64|76.87|74.67|76.77|74.57|0
1644256150000|2022-02-07 17:49:10|76.91|74.71|76.98|74.78|76.98|74.78|76.91|74.71|0
1644256160000|2022-02-07 17:49:20|77.13|74.93|77.13|74.93|77.13|74.93|77.02|74.82|0
1644256170000|2022-02-07 17:49:30|77.06|74.86|77.06|74.86|77.06|74.86|76.98|74.78|0
1644256180000|2022-02-07 17:49:40|76.98|74.78|76.91|74.71|76.98|74.78|76.84|74.64|0
1644256190000|2022-02-07 17:49:50|76.98|74.78|76.91|74.71|76.98|74.78|76.84|74.64|0
1644256200000|2022-02-07 17:50:00|76.84|74.64|76.84|74.64|76.84|74.64|76.77|74.57|0
1644256210000|2022-02-07 17:50:10|76.91|74.71|77.13|74.93|77.2|75|76.91|74.71|0
1644256220000|2022-02-07 17:50:20|77.06|74.86|77.13|74.93|77.27|75.07|77.06|74.86|0
1644256230000|2022-02-07 17:50:30|77.2|75|77.06|74.86|77.2|75|77.06|74.86|0
1644256240000|2022-02-07 17:50:40|77.16|74.96|77.35|75.15|77.35|75.15|77.16|74.96|0
1644256250000|2022-02-07 17:50:50|77.2|75|77.2|75|77.27|75.07|77.13|74.93|0
1644256260000|2022-02-07 17:51:00|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1644256270000|2022-02-07 17:51:10|76.84|74.64|76.48|74.28|76.91|74.71|76.48|74.28|0
1644256280000|2022-02-07 17:51:20|76.55|74.35|76.41|74.21|76.55|74.35|76.3|74.1|0
1644256290000|2022-02-07 17:51:30|76.33|74.13|76.33|74.13|76.33|74.13|76.33|74.13|0
1644256300000|2022-02-07 17:51:40|76.19|73.99|76.41|74.21|76.41|74.21|76.19|73.99|0
1644256310000|2022-02-07 17:51:50|76.44|74.24|76.69|74.49|76.69|74.49|76.44|74.24|0
1644256320000|2022-02-07 17:52:00|76.62|74.42|76.62|74.42|76.62|74.42|76.55|74.35|0
1644256330000|2022-02-07 17:52:10|76.77|74.57|76.91|74.71|76.91|74.71|76.77|74.57|0
1644256340000|2022-02-07 17:52:20|76.98|74.78|76.77|74.57|77.06|74.86|76.77|74.57|0
1644256350000|2022-02-07 17:52:30|76.84|74.64|76.84|74.64|76.91|74.71|76.84|74.64|0
1644256360000|2022-02-07 17:52:40|76.98|74.78|77.06|74.86|77.09|74.89|76.98|74.78|0
1644256370000|2022-02-07 17:52:50|77.13|74.93|76.91|74.71|77.13|74.93|76.91|74.71|0
1644256380000|2022-02-07 17:53:00|76.69|74.49|76.91|74.71|76.91|74.71|76.55|74.35|0
1644256390000|2022-02-07 17:53:10|76.84|74.64|76.77|74.57|76.84|74.64|76.77|74.57|0
1644256400000|2022-02-07 17:53:20|76.69|74.49|76.69|74.49|76.69|74.49|76.62|74.42|0
1644256410000|2022-02-07 17:53:30|76.73|74.53|76.69|74.49|76.73|74.53|76.62|74.42|0
1644256420000|2022-02-07 17:53:40|76.77|74.57|76.84|74.64|76.94|74.74|76.77|74.57|0
1644256430000|2022-02-07 17:53:50|76.91|74.71|76.84|74.64|76.91|74.71|76.77|74.57|0
1644256440000|2022-02-07 17:54:00|76.69|74.49|76.55|74.35|76.69|74.49|76.55|74.35|0
1644256450000|2022-02-07 17:54:10|76.62|74.42|76.77|74.57|76.77|74.57|76.62|74.42|0
1644256460000|2022-02-07 17:54:20|76.69|74.49|76.62|74.42|76.69|74.49|76.62|74.42|0
1644256470000|2022-02-07 17:54:30|76.55|74.35|76.55|74.35|76.55|74.35|76.48|74.28|0
1644256480000|2022-02-07 17:54:40|76.41|74.21|76.48|74.28|76.55|74.35|76.41|74.21|0
1644256490000|2022-02-07 17:54:50|76.41|74.21|76.41|74.21|76.55|74.35|76.41|74.21|0
1644256500000|2022-02-07 17:55:00|76.48|74.28|76.55|74.35|76.77|74.57|76.48|74.28|0
1644256510000|2022-02-07 17:55:10|76.62|74.42|76.62|74.42|76.62|74.42|76.55|74.35|0
1644256520000|2022-02-07 17:55:20|76.69|74.49|76.84|74.64|76.84|74.64|76.69|74.49|0
1644256530000|2022-02-07 17:55:30|76.77|74.57|76.77|74.57|76.77|74.57|76.62|74.42|0
1644256540000|2022-02-07 17:55:40|76.84|74.64|76.69|74.49|76.84|74.64|76.69|74.49|0
1644256550000|2022-02-07 17:55:50|76.77|74.57|76.55|74.35|76.77|74.57|76.55|74.35|0
1644256560000|2022-02-07 17:56:00|76.69|74.49|76.62|74.42|76.69|74.49|76.62|74.42|0
1644256570000|2022-02-07 17:56:10|76.48|74.28|76.58|74.38|76.62|74.42|76.48|74.28|0
1644256580000|2022-02-07 17:56:20|76.69|74.49|76.98|74.78|76.98|74.78|76.69|74.49|0
1644256590000|2022-02-07 17:56:30|76.91|74.71|77.13|74.93|77.13|74.93|76.91|74.71|0
1644256600000|2022-02-07 17:56:40|76.98|74.78|77.13|74.93|77.13|74.93|76.98|74.78|0
1644256610000|2022-02-07 17:56:50|77.05|74.85|76.98|74.78|77.05|74.85|76.98|74.78|0
1644256620000|2022-02-07 17:57:00|76.84|74.64|76.55|74.35|76.84|74.64|76.55|74.35|0
1644256630000|2022-02-07 17:57:10|76.48|74.28|76.4|74.2|76.55|74.35|76.4|74.2|0
1644256640000|2022-02-07 17:57:20|76.69|74.49|76.62|74.42|76.69|74.49|76.55|74.35|0
1644256650000|2022-02-07 17:57:30|76.69|74.49|76.55|74.35|76.69|74.49|76.55|74.35|0
1644256660000|2022-02-07 17:57:40|76.4|74.2|76.4|74.2|76.4|74.2|76.4|74.2|0
1644256670000|2022-02-07 17:57:50|76.37|74.17|76.48|74.28|76.48|74.28|76.37|74.17|0
1644256680000|2022-02-07 17:58:00|76.26|74.06|76.26|74.06|76.37|74.17|76.26|74.06|0
1644256690000|2022-02-07 17:58:10|76.12|73.92|76.26|74.06|76.26|74.06|76.12|73.92|0
1644256700000|2022-02-07 17:58:20|76.19|73.99|76.05|73.85|76.22|74.02|76.05|73.85|0
1644256710000|2022-02-07 17:58:30|75.97|73.77|76.12|73.92|76.12|73.92|75.97|73.77|0
1644256720000|2022-02-07 17:58:40|76.19|73.99|76.33|74.13|76.33|74.13|76.12|73.92|0
1644256730000|2022-02-07 17:58:50|76.26|74.06|76.4|74.2|76.4|74.2|76.26|74.06|0
1644256740000|2022-02-07 17:59:00|76.44|74.24|76.55|74.35|76.55|74.35|76.4|74.2|0
1644256750000|2022-02-07 17:59:10|76.69|74.49|76.55|74.35|76.69|74.49|76.55|74.35|0
1644256760000|2022-02-07 17:59:20|76.48|74.28|76.33|74.13|76.48|74.28|76.26|74.06|0
1644256770000|2022-02-07 17:59:30|76.4|74.2|76.19|73.99|76.4|74.2|76.19|73.99|0
1644256780000|2022-02-07 17:59:40|76.33|74.13|76.33|74.13|76.33|74.13|76.26|74.06|0
1644256790000|2022-02-07 17:59:50|76.29|74.09|76.4|74.2|76.4|74.2|76.29|74.09|0
1644256800000|2022-02-07 18:00:00|76.33|74.13|76.48|74.28|76.55|74.35|76.33|74.13|0
1644256810000|2022-02-07 18:00:10|76.55|74.35|76.33|74.13|76.55|74.35|76.33|74.13|0
1644256820000|2022-02-07 18:00:20|76.4|74.2|76.4|74.2|76.48|74.28|76.4|74.2|0
1644256830000|2022-02-07 18:00:30|76.33|74.13|75.9|73.7|76.33|74.13|75.83|73.63|0
1644256840000|2022-02-07 18:00:40|75.94|73.74|75.97|73.77|76.08|73.88|75.94|73.74|0
1644256850000|2022-02-07 18:00:50|76.08|73.88|75.97|73.77|76.08|73.88|75.97|73.77|0
1644256860000|2022-02-07 18:01:00|76.04|73.84|76.26|74.06|76.26|74.06|76.04|73.84|0
1644256870000|2022-02-07 18:01:10|76.19|73.99|76.19|73.99|76.26|74.06|76.19|73.99|0
1644256880000|2022-02-07 18:01:20|76.12|73.92|76.19|73.99|76.19|73.99|76.12|73.92|0
1644256890000|2022-02-07 18:01:30|76.26|74.06|76.55|74.35|76.69|74.49|76.26|74.06|0
1644256900000|2022-02-07 18:01:40|76.62|74.42|76.62|74.42|76.62|74.42|76.55|74.35|0
1644256910000|2022-02-07 18:01:50|76.83|74.63|76.91|74.71|76.91|74.71|76.83|74.63|0
1644256920000|2022-02-07 18:02:00|77.05|74.85|77.12|74.92|77.2|75|77.05|74.85|0
1644256930000|2022-02-07 18:02:10|77.49|75.29|77.56|75.36|77.56|75.36|77.49|75.29|0
1644256940000|2022-02-07 18:02:20|77.49|75.29|77.27|75.07|77.49|75.29|77.27|75.07|0
1644256950000|2022-02-07 18:02:30|77.34|75.14|77.34|75.14|77.34|75.14|77.27|75.07|0
1644256960000|2022-02-07 18:02:40|77.41|75.21|77.23|75.03|77.41|75.21|77.23|75.03|0
1644256970000|2022-02-07 18:02:50|77.3|75.1|77.27|75.07|77.34|75.14|77.27|75.07|0
1644256980000|2022-02-07 18:03:00|77.2|75|77.27|75.07|77.27|75.07|77.12|74.92|0
1644256990000|2022-02-07 18:03:10|77.41|75.21|77.56|75.36|77.56|75.36|77.41|75.21|0
1644257000000|2022-02-07 18:03:20|77.49|75.29|77.85|75.65|77.92|75.72|77.49|75.29|0
1644257010000|2022-02-07 18:03:30|78.29|76.09|78.07|75.87|78.65|76.45|78.07|75.87|0
1644257020000|2022-02-07 18:03:40|77.92|75.72|77.92|75.72|78|75.8|77.85|75.65|0
1644257030000|2022-02-07 18:03:50|77.85|75.65|77.74|75.54|77.85|75.65|77.74|75.54|0
1644257040000|2022-02-07 18:04:00|77.7|75.5|78.07|75.87|78.07|75.87|77.7|75.5|0
1644257050000|2022-02-07 18:04:10|77.92|75.72|77.99|75.79|77.99|75.79|77.92|75.72|0
1644257060000|2022-02-07 18:04:20|78.07|75.87|77.92|75.72|78.14|75.94|77.92|75.72|0
1644257070000|2022-02-07 18:04:30|77.96|75.76|77.92|75.72|77.99|75.79|77.92|75.72|0
1644257080000|2022-02-07 18:04:40|77.7|75.5|77.81|75.61|77.81|75.61|77.7|75.5|0
1644257090000|2022-02-07 18:04:50|77.78|75.58|77.85|75.65|77.85|75.65|77.78|75.58|0
1644257100000|2022-02-07 18:05:00|77.81|75.61|77.85|75.65|77.92|75.72|77.81|75.61|0
1644257110000|2022-02-07 18:05:10|77.78|75.58|77.67|75.47|77.85|75.65|77.67|75.47|0
1644257120000|2022-02-07 18:05:20|77.63|75.43|77.63|75.43|77.78|75.58|77.63|75.43|0
1644257130000|2022-02-07 18:05:30|77.7|75.5|77.78|75.58|77.78|75.58|77.7|75.5|0
1644257140000|2022-02-07 18:05:40|77.92|75.72|77.92|75.72|77.92|75.72|77.85|75.65|0
1644257150000|2022-02-07 18:05:50|77.99|75.79|77.99|75.79|77.99|75.79|77.85|75.65|0
1644257160000|2022-02-07 18:06:00|78.07|75.87|77.85|75.65|78.07|75.87|77.85|75.65|0
1644257170000|2022-02-07 18:06:10|77.78|75.58|77.7|75.5|77.78|75.58|77.7|75.5|0
1644257180000|2022-02-07 18:06:20|77.63|75.43|77.7|75.5|77.7|75.5|77.56|75.36|0
1644257190000|2022-02-07 18:06:30|77.78|75.58|77.99|75.79|77.99|75.79|77.78|75.58|0
1644257200000|2022-02-07 18:06:40|78.29|76.09|78.43|76.23|78.43|76.23|78.29|76.09|0
1644257210000|2022-02-07 18:06:50|78.36|76.16|78.36|76.16|78.39|76.19|78.36|76.16|0
1644257220000|2022-02-07 18:07:00|78.58|76.38|78.73|76.53|78.73|76.53|78.51|76.31|0
1644257230000|2022-02-07 18:07:10|78.8|76.6|78.95|76.75|78.95|76.75|78.8|76.6|0
1644257240000|2022-02-07 18:07:20|78.8|76.6|78.58|76.38|78.8|76.6|78.58|76.38|0
1644257250000|2022-02-07 18:07:30|78.65|76.45|78.65|76.45|78.73|76.53|78.65|76.45|0
1644257260000|2022-02-07 18:07:40|78.73|76.53|78.69|76.49|78.73|76.53|78.69|76.49|0
1644257270000|2022-02-07 18:07:50|78.73|76.53|78.8|76.6|78.8|76.6|78.65|76.45|0
1644257280000|2022-02-07 18:08:00|78.87|76.67|78.65|76.45|78.87|76.67|78.65|76.45|0
1644257290000|2022-02-07 18:08:10|78.8|76.6|78.73|76.53|78.8|76.6|78.73|76.53|0
1644257300000|2022-02-07 18:08:20|78.65|76.45|78.65|76.45|78.73|76.53|78.65|76.45|0
1644257310000|2022-02-07 18:08:30|78.73|76.53|78.76|76.56|78.76|76.56|78.65|76.45|0
1644257320000|2022-02-07 18:08:40|78.73|76.53|78.87|76.67|78.87|76.67|78.73|76.53|0
1644257330000|2022-02-07 18:08:50|78.95|76.75|79.24|77.04|79.24|77.04|78.87|76.67|0
1644257340000|2022-02-07 18:09:00|79.17|76.97|78.8|76.6|79.17|76.97|78.8|76.6|0
1644257350000|2022-02-07 18:09:10|78.87|76.67|78.72|76.52|78.87|76.67|78.72|76.52|0
1644257360000|2022-02-07 18:09:20|78.76|76.56|78.91|76.71|78.91|76.71|78.76|76.56|0
1644257370000|2022-02-07 18:09:30|78.87|76.67|78.95|76.75|79.02|76.82|78.87|76.67|0
1644257380000|2022-02-07 18:09:40|79.02|76.82|79.02|76.82|79.09|76.89|78.95|76.75|0
1644257390000|2022-02-07 18:09:50|79.2|77|79.17|76.97|79.2|77|79.09|76.89|0
1644257400000|2022-02-07 18:10:00|78.87|76.67|79.02|76.82|79.02|76.82|78.87|76.67|0
1644257410000|2022-02-07 18:10:10|79.17|76.97|78.87|76.67|79.17|76.97|78.87|76.67|0
1644257420000|2022-02-07 18:10:20|78.8|76.6|78.87|76.67|78.87|76.67|78.72|76.52|0
1644257430000|2022-02-07 18:10:30|78.72|76.52|78.87|76.67|78.87|76.67|78.72|76.52|0
1644257440000|2022-02-07 18:10:40|78.83|76.63|79.02|76.82|79.02|76.82|78.83|76.63|0
1644257450000|2022-02-07 18:10:50|79.09|76.89|79.05|76.85|79.09|76.89|79.05|76.85|0
1644257460000|2022-02-07 18:11:00|79.31|77.11|79.53|77.33|79.53|77.33|79.27|77.07|0
1644257470000|2022-02-07 18:11:10|79.61|77.41|79.91|77.71|79.91|77.71|79.61|77.41|0
1644257480000|2022-02-07 18:11:20|79.76|77.56|79.53|77.33|79.76|77.56|79.53|77.33|0
1644257490000|2022-02-07 18:11:30|79.68|77.48|79.53|77.33|79.68|77.48|79.53|77.33|0
1644257500000|2022-02-07 18:11:40|79.46|77.26|79.46|77.26|79.53|77.33|79.46|77.26|0
1644257510000|2022-02-07 18:11:50|79.53|77.33|79.61|77.41|79.61|77.41|79.53|77.33|0
1644257520000|2022-02-07 18:12:00|79.68|77.48|79.83|77.63|79.83|77.63|79.68|77.48|0
1644257530000|2022-02-07 18:12:10|79.98|77.78|79.98|77.78|80.05|77.85|79.98|77.78|0
1644257540000|2022-02-07 18:12:20|80.05|77.85|80.05|77.85|80.05|77.85|79.98|77.78|0
1644257550000|2022-02-07 18:12:30|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1644257560000|2022-02-07 18:12:40|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1644257570000|2022-02-07 18:12:50|80.09|77.89|80.05|77.85|80.13|77.93|80.05|77.85|0
1644257580000|2022-02-07 18:13:00|80.28|78.08|80.57|78.37|80.57|78.37|80.28|78.08|0
1644257590000|2022-02-07 18:13:10|80.35|78.15|80.35|78.15|80.35|78.15|80.28|78.08|0
1644257600000|2022-02-07 18:13:20|80.28|78.08|80.2|78|80.28|78.08|80.13|77.93|0
1644257610000|2022-02-07 18:13:30|80.13|77.93|80.13|77.93|80.13|77.93|80.05|77.85|0
1644257620000|2022-02-07 18:13:40|80.05|77.85|80.2|78|80.2|78|80.05|77.85|0
1644257630000|2022-02-07 18:13:50|80.13|77.93|80.05|77.85|80.13|77.93|80.05|77.85|0
1644257640000|2022-02-07 18:14:00|80.13|77.93|80.35|78.15|80.35|78.15|80.13|77.93|0
1644257650000|2022-02-07 18:14:10|80.28|78.08|80.05|77.85|80.28|78.08|80.05|77.85|0
1644257660000|2022-02-07 18:14:20|80.2|78|80.2|78|80.2|78|80.2|78|0
1644257670000|2022-02-07 18:14:30|80.24|78.04|80.2|78|80.28|78.08|80.2|78|0
1644257680000|2022-02-07 18:14:40|79.98|77.78|80.13|77.93|80.13|77.93|79.98|77.78|0
1644257690000|2022-02-07 18:14:50|80.05|77.85|80.09|77.89|80.13|77.93|80.05|77.85|0
1644257700000|2022-02-07 18:15:00|80.13|77.93|79.94|77.74|80.13|77.93|79.94|77.74|0
1644257710000|2022-02-07 18:15:10|79.76|77.56|79.9|77.7|79.9|77.7|79.76|77.56|0
1644257720000|2022-02-07 18:15:20|79.83|77.63|79.98|77.78|79.98|77.78|79.76|77.56|0
1644257730000|2022-02-07 18:15:30|80.05|77.85|79.9|77.7|80.05|77.85|79.83|77.63|0
1644257740000|2022-02-07 18:15:40|79.83|77.63|79.98|77.78|79.98|77.78|79.83|77.63|0
1644257750000|2022-02-07 18:15:50|79.83|77.63|79.86|77.66|79.9|77.7|79.83|77.63|0
1644257760000|2022-02-07 18:16:00|79.9|77.7|79.83|77.63|79.98|77.78|79.83|77.63|0
1644257770000|2022-02-07 18:16:10|79.98|77.78|80.05|77.85|80.05|77.85|79.98|77.78|0
1644257780000|2022-02-07 18:16:20|80.13|77.93|79.98|77.78|80.13|77.93|79.98|77.78|0
1644257790000|2022-02-07 18:16:30|80.05|77.85|79.61|77.41|80.05|77.85|79.61|77.41|0
1644257800000|2022-02-07 18:16:40|79.53|77.33|79.53|77.33|79.61|77.41|79.53|77.33|0
1644257810000|2022-02-07 18:16:50|79.61|77.41|79.53|77.33|79.61|77.41|79.53|77.33|0
1644257820000|2022-02-07 18:17:00|79.46|77.26|79.24|77.04|79.46|77.26|79.16|76.96|0
1644257830000|2022-02-07 18:17:10|79.2|77|79.16|76.96|79.24|77.04|79.09|76.89|0
1644257840000|2022-02-07 18:17:20|78.94|76.74|79.16|76.96|79.24|77.04|78.94|76.74|0
1644257850000|2022-02-07 18:17:30|79.09|76.89|78.94|76.74|79.09|76.89|78.94|76.74|0
1644257860000|2022-02-07 18:17:40|78.87|76.67|78.87|76.67|78.94|76.74|78.87|76.67|0
1644257870000|2022-02-07 18:17:50|79.02|76.82|79.16|76.96|79.16|76.96|78.98|76.78|0
1644257880000|2022-02-07 18:18:00|79.24|77.04|79.24|77.04|79.24|77.04|79.24|77.04|0
1644257890000|2022-02-07 18:18:10|79.31|77.11|79.24|77.04|79.31|77.11|79.24|77.04|0
1644257900000|2022-02-07 18:18:20|79.35|77.15|79.38|77.18|79.38|77.18|79.31|77.11|0
1644257910000|2022-02-07 18:18:30|79.31|77.11|79.24|77.04|79.31|77.11|79.24|77.04|0
1644257920000|2022-02-07 18:18:40|79.31|77.11|79.24|77.04|79.31|77.11|79.24|77.04|0
1644257930000|2022-02-07 18:18:50|79.31|77.11|79.31|77.11|79.31|77.11|79.24|77.04|0
1644257940000|2022-02-07 18:19:00|79.38|77.18|79.24|77.04|79.38|77.18|79.24|77.04|0
1644257950000|2022-02-07 18:19:10|79.16|76.96|79.24|77.04|79.24|77.04|79.16|76.96|0
1644257960000|2022-02-07 18:19:20|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1644257970000|2022-02-07 18:19:30|79.38|77.18|79.24|77.04|79.38|77.18|79.16|76.96|0
1644257980000|2022-02-07 18:19:40|79.35|77.15|79.46|77.26|79.46|77.26|79.35|77.15|0
1644257990000|2022-02-07 18:19:50|79.38|77.18|79.31|77.11|79.38|77.18|79.31|77.11|0
1644258000000|2022-02-07 18:20:00|79.38|77.18|79.24|77.04|79.38|77.18|79.24|77.04|0
1644258010000|2022-02-07 18:20:10|79.31|77.11|79.38|77.18|79.46|77.26|79.31|77.11|0
1644258020000|2022-02-07 18:20:20|79.31|77.11|79.46|77.26|79.46|77.26|79.31|77.11|0
1644258030000|2022-02-07 18:20:30|79.53|77.33|79.68|77.48|79.68|77.48|79.53|77.33|0
1644258040000|2022-02-07 18:20:40|79.6|77.4|79.68|77.48|79.68|77.48|79.6|77.4|0
1644258050000|2022-02-07 18:20:50|79.6|77.4|79.24|77.04|79.6|77.4|79.24|77.04|0
1644258060000|2022-02-07 18:21:00|79.31|77.11|79.46|77.26|79.46|77.26|79.27|77.07|0
1644258070000|2022-02-07 18:21:10|79.38|77.18|79.46|77.26|79.46|77.26|79.38|77.18|0
1644258080000|2022-02-07 18:21:20|79.38|77.18|79.46|77.26|79.46|77.26|79.38|77.18|0
1644258090000|2022-02-07 18:21:30|79.53|77.33|79.46|77.26|79.53|77.33|79.38|77.18|0
1644258100000|2022-02-07 18:21:40|79.38|77.18|79.46|77.26|79.46|77.26|79.38|77.18|0
1644258110000|2022-02-07 18:21:50|79.38|77.18|79.16|76.96|79.38|77.18|79.16|76.96|0
1644258120000|2022-02-07 18:22:00|79.31|77.11|79.53|77.33|79.53|77.33|79.23|77.03|0
1644258130000|2022-02-07 18:22:10|79.46|77.26|79.68|77.48|79.68|77.48|79.38|77.18|0
1644258140000|2022-02-07 18:22:20|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1644258150000|2022-02-07 18:22:30|79.57|77.37|79.57|77.37|79.6|77.4|79.57|77.37|0
1644258160000|2022-02-07 18:22:40|79.38|77.18|79.53|77.33|79.53|77.33|79.38|77.18|0
1644258170000|2022-02-07 18:22:50|79.6|77.4|79.53|77.33|79.6|77.4|79.53|77.33|0
1644258180000|2022-02-07 18:23:00|79.6|77.4|79.97|77.77|79.97|77.77|79.6|77.4|0
1644258190000|2022-02-07 18:23:10|80.12|77.92|80.05|77.85|80.12|77.92|80.05|77.85|0
1644258200000|2022-02-07 18:23:20|79.9|77.7|79.83|77.63|79.9|77.7|79.83|77.63|0
1644258210000|2022-02-07 18:23:30|79.75|77.55|79.68|77.48|79.75|77.55|79.68|77.48|0
1644258220000|2022-02-07 18:23:40|79.6|77.4|79.68|77.48|79.75|77.55|79.6|77.4|0
1644258230000|2022-02-07 18:23:50|79.6|77.4|79.6|77.4|79.64|77.44|79.6|77.4|0
1644258240000|2022-02-07 18:24:00|79.46|77.26|79.23|77.03|79.46|77.26|79.23|77.03|0
1644258250000|2022-02-07 18:24:10|79.16|76.96|79.23|77.03|79.23|77.03|79.09|76.89|0
1644258260000|2022-02-07 18:24:20|79.16|76.96|79.23|77.03|79.23|77.03|79.09|76.89|0
1644258270000|2022-02-07 18:24:30|79.16|76.96|79.16|76.96|79.23|77.03|79.16|76.96|0
1644258280000|2022-02-07 18:24:40|79.23|77.03|79.16|76.96|79.31|77.11|79.16|76.96|0
1644258290000|2022-02-07 18:24:50|79.23|77.03|79.38|77.18|79.38|77.18|79.23|77.03|0
1644258300000|2022-02-07 18:25:00|79.34|77.14|79.46|77.26|79.6|77.4|79.34|77.14|0
1644258310000|2022-02-07 18:25:10|79.6|77.4|79.6|77.4|79.6|77.4|79.38|77.18|0
1644258320000|2022-02-07 18:25:20|79.68|77.48|79.75|77.55|79.86|77.66|79.68|77.48|0
1644258330000|2022-02-07 18:25:30|79.79|77.59|79.75|77.55|79.79|77.59|79.68|77.48|0
1644258340000|2022-02-07 18:25:40|79.71|77.51|79.75|77.55|79.75|77.55|79.68|77.48|0
1644258350000|2022-02-07 18:25:50|79.68|77.48|79.71|77.51|79.71|77.51|79.68|77.48|0
1644258360000|2022-02-07 18:26:00|79.75|77.55|79.75|77.55|79.83|77.63|79.75|77.55|0
1644258370000|2022-02-07 18:26:10|79.71|77.51|79.68|77.48|79.71|77.51|79.6|77.4|0
1644258380000|2022-02-07 18:26:20|79.64|77.44|79.6|77.4|79.75|77.55|79.6|77.4|0
1644258390000|2022-02-07 18:26:30|79.64|77.44|79.38|77.18|79.64|77.44|79.38|77.18|0
1644258400000|2022-02-07 18:26:40|79.45|77.25|79.09|76.89|79.45|77.25|79.09|76.89|0
1644258410000|2022-02-07 18:26:50|79.16|76.96|79.16|76.96|79.16|76.96|79.09|76.89|0
1644258420000|2022-02-07 18:27:00|79.38|77.18|79.45|77.25|79.45|77.25|79.31|77.11|0
1644258430000|2022-02-07 18:27:10|79.53|77.33|79.31|77.11|79.53|77.33|79.31|77.11|0
1644258440000|2022-02-07 18:27:20|79.38|77.18|79.53|77.33|79.53|77.33|79.38|77.18|0
1644258450000|2022-02-07 18:27:30|79.68|77.48|79.6|77.4|79.68|77.48|79.53|77.33|0
1644258460000|2022-02-07 18:27:40|79.53|77.33|79.68|77.48|79.75|77.55|79.53|77.33|0
1644258470000|2022-02-07 18:27:50|79.64|77.44|79.79|77.59|79.79|77.59|79.64|77.44|0
1644258480000|2022-02-07 18:28:00|79.75|77.55|80.05|77.85|80.05|77.85|79.75|77.55|0
1644258490000|2022-02-07 18:28:10|80.12|77.92|80.12|77.92|80.12|77.92|80.05|77.85|0
1644258500000|2022-02-07 18:28:20|80.05|77.85|80.57|78.37|80.57|78.37|80.05|77.85|0
1644258510000|2022-02-07 18:28:30|80.34|78.14|80.27|78.07|80.42|78.22|80.27|78.07|0
1644258520000|2022-02-07 18:28:40|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1644258530000|2022-02-07 18:28:50|80.42|78.22|80.49|78.29|80.49|78.29|80.34|78.14|0
1644258540000|2022-02-07 18:29:00|80.57|78.37|80.57|78.37|80.64|78.44|80.57|78.37|0
1644258550000|2022-02-07 18:29:10|80.64|78.44|80.72|78.52|80.72|78.52|80.64|78.44|0
1644258560000|2022-02-07 18:29:20|80.57|78.37|80.42|78.22|80.57|78.37|80.42|78.22|0
1644258570000|2022-02-07 18:29:30|80.49|78.29|80.38|78.18|80.49|78.29|80.34|78.14|0
1644258580000|2022-02-07 18:29:40|80.34|78.14|80.27|78.07|80.34|78.14|80.27|78.07|0
1644258590000|2022-02-07 18:29:50|80.34|78.14|80.27|78.07|80.34|78.14|80.27|78.07|0
1644258600000|2022-02-07 18:30:00|80.34|78.14|80.87|78.67|80.87|78.67|80.34|78.14|0
1644258610000|2022-02-07 18:30:10|80.79|78.59|80.64|78.44|80.87|78.67|80.64|78.44|0
1644258620000|2022-02-07 18:30:20|80.57|78.37|80.87|78.67|80.87|78.67|80.57|78.37|0
1644258630000|2022-02-07 18:30:30|80.94|78.74|80.79|78.59|80.94|78.74|80.79|78.59|0
1644258640000|2022-02-07 18:30:40|80.72|78.52|80.94|78.74|80.94|78.74|80.72|78.52|0
1644258650000|2022-02-07 18:30:50|81.02|78.82|81.02|78.82|81.09|78.89|81.02|78.82|0
1644258660000|2022-02-07 18:31:00|81.09|78.89|81.32|79.12|81.32|79.12|81.09|78.89|0
1644258670000|2022-02-07 18:31:10|81.24|79.04|81.24|79.04|81.24|79.04|81.17|78.97|0
1644258680000|2022-02-07 18:31:20|81.17|78.97|81.09|78.89|81.17|78.97|81.09|78.89|0
1644258690000|2022-02-07 18:31:30|81.02|78.82|81.09|78.89|81.09|78.89|81.02|78.82|0
1644258700000|2022-02-07 18:31:40|81.02|78.82|81.02|78.82|81.09|78.89|81.02|78.82|0
1644258710000|2022-02-07 18:31:50|81.09|78.89|80.94|78.74|81.09|78.89|80.94|78.74|0
1644258720000|2022-02-07 18:32:00|80.9|78.7|80.72|78.52|81.02|78.82|80.72|78.52|0
1644258730000|2022-02-07 18:32:10|80.79|78.59|80.79|78.59|80.94|78.74|80.79|78.59|0
1644258740000|2022-02-07 18:32:20|80.87|78.67|80.9|78.7|80.94|78.74|80.87|78.67|0
1644258750000|2022-02-07 18:32:30|80.94|78.74|80.79|78.59|80.94|78.74|80.79|78.59|0
1644258760000|2022-02-07 18:32:40|80.87|78.67|81.02|78.82|81.02|78.82|80.87|78.67|0
1644258770000|2022-02-07 18:32:50|81.09|78.89|81.17|78.97|81.24|79.04|81.09|78.89|0
1644258780000|2022-02-07 18:33:00|81.09|78.89|81.09|78.89|81.09|78.89|80.94|78.74|0
1644258790000|2022-02-07 18:33:10|81.17|78.97|81.02|78.82|81.17|78.97|80.94|78.74|0
1644258800000|2022-02-07 18:33:20|80.94|78.74|80.79|78.59|80.94|78.74|80.79|78.59|0
1644258810000|2022-02-07 18:33:30|80.87|78.67|80.87|78.67|80.9|78.7|80.87|78.67|0
1644258820000|2022-02-07 18:33:40|80.79|78.59|80.79|78.59|80.87|78.67|80.79|78.59|0
1644258830000|2022-02-07 18:33:50|80.87|78.67|80.72|78.52|80.87|78.67|80.72|78.52|0
1644258840000|2022-02-07 18:34:00|80.79|78.59|80.64|78.44|80.79|78.59|80.64|78.44|0
1644258850000|2022-02-07 18:34:10|80.57|78.37|80.57|78.37|80.64|78.44|80.57|78.37|0
1644258860000|2022-02-07 18:34:20|80.53|78.33|80.42|78.22|80.53|78.33|80.42|78.22|0
1644258870000|2022-02-07 18:34:30|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1644258880000|2022-02-07 18:34:40|80.27|78.07|80.42|78.22|80.42|78.22|80.27|78.07|0
1644258890000|2022-02-07 18:34:50|80.34|78.14|80.49|78.29|80.57|78.37|80.34|78.14|0
1644258900000|2022-02-07 18:35:00|80.57|78.37|80.45|78.25|80.57|78.37|80.45|78.25|0
1644258910000|2022-02-07 18:35:10|80.42|78.22|80.42|78.22|80.49|78.29|80.42|78.22|0
1644258920000|2022-02-07 18:35:20|80.49|78.29|80.57|78.37|80.57|78.37|80.49|78.29|0
1644258930000|2022-02-07 18:35:30|80.49|78.29|80.64|78.44|80.64|78.44|80.42|78.22|0
1644258940000|2022-02-07 18:35:40|80.57|78.37|80.64|78.44|80.64|78.44|80.57|78.37|0
1644258950000|2022-02-07 18:35:50|80.71|78.51|80.64|78.44|80.71|78.51|80.64|78.44|0
1644258960000|2022-02-07 18:36:00|80.71|78.51|80.64|78.44|80.79|78.59|80.64|78.44|0
1644258970000|2022-02-07 18:36:10|80.71|78.51|80.86|78.66|80.86|78.66|80.71|78.51|0
1644258980000|2022-02-07 18:36:20|80.83|78.63|80.79|78.59|80.83|78.63|80.79|78.59|0
1644258990000|2022-02-07 18:36:30|80.75|78.55|80.79|78.59|80.79|78.59|80.71|78.51|0
1644259000000|2022-02-07 18:36:40|80.94|78.74|80.82|78.62|80.94|78.74|80.82|78.62|0
1644259010000|2022-02-07 18:36:50|80.86|78.66|80.82|78.62|80.86|78.66|80.82|78.62|0
1644259020000|2022-02-07 18:37:00|80.86|78.66|80.71|78.51|80.86|78.66|80.56|78.36|0
1644259030000|2022-02-07 18:37:10|80.79|78.59|80.64|78.44|80.79|78.59|80.6|78.4|0
1644259040000|2022-02-07 18:37:20|80.6|78.4|80.49|78.29|80.64|78.44|80.49|78.29|0
1644259050000|2022-02-07 18:37:30|80.64|78.44|80.49|78.29|80.64|78.44|80.49|78.29|0
1644259060000|2022-02-07 18:37:40|80.56|78.36|80.56|78.36|80.56|78.36|80.53|78.33|0
1644259070000|2022-02-07 18:37:50|80.6|78.4|80.71|78.51|80.71|78.51|80.6|78.4|0
1644259080000|2022-02-07 18:38:00|80.64|78.44|80.64|78.44|80.64|78.44|80.64|78.44|0
1644259090000|2022-02-07 18:38:10|80.79|78.59|80.71|78.51|80.79|78.59|80.71|78.51|0
1644259100000|2022-02-07 18:38:20|80.86|78.66|80.94|78.74|80.94|78.74|80.86|78.66|0
1644259110000|2022-02-07 18:38:30|80.86|78.66|80.86|78.66|80.94|78.74|80.86|78.66|0
1644259120000|2022-02-07 18:38:40|80.94|78.74|80.94|78.74|80.94|78.74|80.94|78.74|0
1644259130000|2022-02-07 18:38:50|81.01|78.81|81.24|79.04|81.24|79.04|81.01|78.81|0
1644259140000|2022-02-07 18:39:00|81.16|78.96|81.24|79.04|81.31|79.11|81.16|78.96|0
1644259150000|2022-02-07 18:39:10|81.31|79.11|81.24|79.04|81.31|79.11|81.24|79.04|0
1644259160000|2022-02-07 18:39:20|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1644259170000|2022-02-07 18:39:30|81.09|78.89|81.09|78.89|81.16|78.96|81.09|78.89|0
1644259180000|2022-02-07 18:39:40|81.12|78.92|81.09|78.89|81.12|78.92|81.09|78.89|0
1644259190000|2022-02-07 18:39:50|81.16|78.96|81.16|78.96|81.16|78.96|81.09|78.89|0
1644259200000|2022-02-07 18:40:00|81.09|78.89|81.01|78.81|81.09|78.89|81.01|78.81|0
1644259210000|2022-02-07 18:40:10|81.12|78.92|81.01|78.81|81.16|78.96|81.01|78.81|0
1644259220000|2022-02-07 18:40:20|81.09|78.89|81.09|78.89|81.09|78.89|80.94|78.74|0
1644259230000|2022-02-07 18:40:30|81.24|79.04|81.31|79.11|81.31|79.11|81.24|79.04|0
1644259240000|2022-02-07 18:40:40|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1644259250000|2022-02-07 18:40:50|81.35|79.15|81.35|79.15|81.35|79.15|81.35|79.15|0
1644259260000|2022-02-07 18:41:00|81.39|79.19|81.46|79.26|81.54|79.34|81.39|79.19|0
1644259270000|2022-02-07 18:41:10|81.54|79.34|81.54|79.34|81.61|79.41|81.5|79.3|0
1644259280000|2022-02-07 18:41:20|81.61|79.41|81.61|79.41|81.61|79.41|81.61|79.41|0
1644259300000|2022-02-07 18:41:40|81.54|79.34|81.24|79.04|81.54|79.34|81.24|79.04|0
1644259310000|2022-02-07 18:41:50|81.31|79.11|81.31|79.11|81.35|79.15|81.31|79.11|0
1644259320000|2022-02-07 18:42:00|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1644259330000|2022-02-07 18:42:10|81.09|78.89|81.09|78.89|81.09|78.89|81.01|78.81|0
1644259340000|2022-02-07 18:42:20|81.01|78.81|81.01|78.81|81.05|78.85|81.01|78.81|0
1644259350000|2022-02-07 18:42:30|81.09|78.89|80.94|78.74|81.09|78.89|80.94|78.74|0
1644259360000|2022-02-07 18:42:40|81.01|78.81|81.01|78.81|81.01|78.81|81.01|78.81|0
1644259370000|2022-02-07 18:42:50|80.94|78.74|81.09|78.89|81.09|78.89|80.94|78.74|0
1644259380000|2022-02-07 18:43:00|81.01|78.81|81.24|79.04|81.24|79.04|81.01|78.81|0
1644259390000|2022-02-07 18:43:10|81.31|79.11|81.24|79.04|81.31|79.11|81.16|78.96|0
1644259400000|2022-02-07 18:43:20|81.16|78.96|81.24|79.04|81.31|79.11|81.16|78.96|0
1644259410000|2022-02-07 18:43:30|81.31|79.11|81.09|78.89|81.31|79.11|81.09|78.89|0
1644259420000|2022-02-07 18:43:40|81.16|78.96|81.09|78.89|81.16|78.96|81.09|78.89|0
1644259430000|2022-02-07 18:43:50|81.01|78.81|81.16|78.96|81.16|78.96|81.01|78.81|0
1644259440000|2022-02-07 18:44:00|81.24|79.04|81.16|78.96|81.24|79.04|81.16|78.96|0
1644259450000|2022-02-07 18:44:10|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1644259460000|2022-02-07 18:44:20|81.16|78.96|81.01|78.81|81.16|78.96|81.01|78.81|0
1644259470000|2022-02-07 18:44:30|80.86|78.66|80.79|78.59|80.94|78.74|80.79|78.59|0
1644259480000|2022-02-07 18:44:40|80.86|78.66|80.94|78.74|80.94|78.74|80.86|78.66|0
1644259490000|2022-02-07 18:44:50|80.86|78.66|80.94|78.74|80.94|78.74|80.86|78.66|0
1644259500000|2022-02-07 18:45:00|81.01|78.81|80.86|78.66|81.01|78.81|80.86|78.66|0
1644259510000|2022-02-07 18:45:10|81.01|78.81|80.86|78.66|81.01|78.81|80.86|78.66|0
1644259530000|2022-02-07 18:45:30|80.71|78.51|80.71|78.51|80.71|78.51|80.71|78.51|0
1644259540000|2022-02-07 18:45:40|80.79|78.59|80.86|78.66|80.86|78.66|80.79|78.59|0
1644259550000|2022-02-07 18:45:50|81.01|78.81|81.01|78.81|81.01|78.81|80.94|78.74|0
1644259560000|2022-02-07 18:46:00|81.08|78.88|81.23|79.03|81.39|79.19|81.08|78.88|0
1644259570000|2022-02-07 18:46:10|81.16|78.96|80.86|78.66|81.16|78.96|80.75|78.55|0
1644259580000|2022-02-07 18:46:20|80.79|78.59|80.86|78.66|80.86|78.66|80.79|78.59|0
1644259590000|2022-02-07 18:46:30|80.82|78.62|80.97|78.77|80.97|78.77|80.82|78.62|0
1644259600000|2022-02-07 18:46:40|80.93|78.73|81.01|78.81|81.01|78.81|80.93|78.73|0
1644259610000|2022-02-07 18:46:50|80.86|78.66|80.86|78.66|80.93|78.73|80.86|78.66|0
1644259620000|2022-02-07 18:47:00|80.93|78.73|80.93|78.73|81.01|78.81|80.93|78.73|0
1644259630000|2022-02-07 18:47:10|80.67|78.47|80.86|78.66|80.86|78.66|80.67|78.47|0
1644259640000|2022-02-07 18:47:20|80.78|78.58|80.71|78.51|80.78|78.58|80.64|78.44|0
1644259650000|2022-02-07 18:47:30|80.64|78.44|80.56|78.36|80.64|78.44|80.56|78.36|0
1644259660000|2022-02-07 18:47:40|80.71|78.51|80.71|78.51|80.71|78.51|80.71|78.51|0
1644259680000|2022-02-07 18:48:00|80.63|78.43|80.11|77.91|80.63|78.43|80.11|77.91|0
1644259690000|2022-02-07 18:48:10|80.41|78.21|80.49|78.29|80.63|78.43|80.41|78.21|0
1644259700000|2022-02-07 18:48:20|80.41|78.21|80.41|78.21|80.41|78.21|80.26|78.06|0
1644259710000|2022-02-07 18:48:30|80.34|78.14|80.34|78.14|80.41|78.21|80.34|78.14|0
1644259720000|2022-02-07 18:48:40|80.41|78.21|80.26|78.06|80.41|78.21|80.26|78.06|0
1644259730000|2022-02-07 18:48:50|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1644259740000|2022-02-07 18:49:00|80.26|78.06|80.26|78.06|80.34|78.14|80.26|78.06|0
1644259750000|2022-02-07 18:49:10|79.96|77.76|79.67|77.47|79.96|77.76|79.63|77.43|0
1644259760000|2022-02-07 18:49:20|79.52|77.32|79.52|77.32|79.52|77.32|79.3|77.1|0
1644259770000|2022-02-07 18:49:30|79.59|77.39|79.67|77.47|79.67|77.47|79.59|77.39|0
1644259780000|2022-02-07 18:49:40|79.55|77.35|79.59|77.39|79.59|77.39|79.52|77.32|0
1644259790000|2022-02-07 18:49:50|79.67|77.47|79.52|77.32|79.67|77.47|79.52|77.32|0
1644259800000|2022-02-07 18:50:00|79.59|77.39|79.45|77.25|79.67|77.47|79.45|77.25|0
1644259810000|2022-02-07 18:50:10|79.37|77.17|79.44|77.24|79.44|77.24|79.15|76.95|0
1644259820000|2022-02-07 18:50:20|79.37|77.17|79.52|77.32|79.52|77.32|79.37|77.17|0
1644259830000|2022-02-07 18:50:30|79.59|77.39|79.59|77.39|79.7|77.5|79.59|77.39|0
1644259840000|2022-02-07 18:50:40|79.55|77.35|79.59|77.39|79.59|77.39|79.55|77.35|0
1644259850000|2022-02-07 18:50:50|79.52|77.32|79.67|77.47|79.67|77.47|79.52|77.32|0
1644259860000|2022-02-07 18:51:00|79.74|77.54|79.96|77.76|79.96|77.76|79.74|77.54|0
1644259870000|2022-02-07 18:51:10|79.89|77.69|79.74|77.54|79.89|77.69|79.74|77.54|0
1644259880000|2022-02-07 18:51:20|79.67|77.47|79.59|77.39|79.7|77.5|79.59|77.39|0
1644259890000|2022-02-07 18:51:30|79.67|77.47|79.52|77.32|79.67|77.47|79.52|77.32|0
1644259900000|2022-02-07 18:51:40|79.59|77.39|80|77.8|80|77.8|79.59|77.39|0
1644259910000|2022-02-07 18:51:50|79.85|77.65|80.04|77.84|80.04|77.84|79.85|77.65|0
1644259920000|2022-02-07 18:52:00|80.11|77.91|80.19|77.99|80.19|77.99|80.04|77.84|0
1644259930000|2022-02-07 18:52:10|80.26|78.06|80.37|78.17|80.41|78.21|80.26|78.06|0
1644259940000|2022-02-07 18:52:20|80.33|78.13|80.48|78.28|80.48|78.28|80.33|78.13|0
1644259950000|2022-02-07 18:52:30|80.56|78.36|80.41|78.21|80.56|78.36|80.41|78.21|0
1644259960000|2022-02-07 18:52:40|80.33|78.13|80.41|78.21|80.41|78.21|80.33|78.13|0
1644259970000|2022-02-07 18:52:50|80.33|78.13|80.19|77.99|80.33|78.13|80.19|77.99|0
1644259980000|2022-02-07 18:53:00|80.11|77.91|79.96|77.76|80.11|77.91|79.96|77.76|0
1644259990000|2022-02-07 18:53:10|80.04|77.84|79.89|77.69|80.04|77.84|79.89|77.69|0
1644260000000|2022-02-07 18:53:20|79.96|77.76|79.96|77.76|80.04|77.84|79.96|77.76|0
1644260010000|2022-02-07 18:53:30|79.89|77.69|79.81|77.61|79.89|77.69|79.74|77.54|0
1644260020000|2022-02-07 18:53:40|79.74|77.54|79.81|77.61|79.89|77.69|79.74|77.54|0
1644260030000|2022-02-07 18:53:50|79.89|77.69|79.92|77.72|79.96|77.76|79.81|77.61|0
1644260040000|2022-02-07 18:54:00|79.89|77.69|80|77.8|80.04|77.84|79.89|77.69|0
1644260050000|2022-02-07 18:54:10|80.04|77.84|80.11|77.91|80.11|77.91|79.96|77.76|0
1644260060000|2022-02-07 18:54:20|79.96|77.76|79.89|77.69|79.96|77.76|79.89|77.69|0
1644260070000|2022-02-07 18:54:30|79.81|77.61|79.89|77.69|79.89|77.69|79.81|77.61|0
1644260080000|2022-02-07 18:54:40|79.96|77.76|79.96|77.76|79.96|77.76|79.89|77.69|0
1644260090000|2022-02-07 18:54:50|79.89|77.69|79.96|77.76|79.96|77.76|79.81|77.61|0
1644260100000|2022-02-07 18:55:00|79.89|77.69|80.18|77.98|80.18|77.98|79.89|77.69|0
1644260110000|2022-02-07 18:55:10|80.11|77.91|80.26|78.06|80.26|78.06|80.11|77.91|0
1644260120000|2022-02-07 18:55:20|80.29|78.09|80.33|78.13|80.41|78.21|80.26|78.06|0
1644260130000|2022-02-07 18:55:30|80.26|78.06|80.33|78.13|80.33|78.13|80.26|78.06|0
1644260140000|2022-02-07 18:55:40|80.26|78.06|80.33|78.13|80.33|78.13|80.26|78.06|0
1644260150000|2022-02-07 18:55:50|80.41|78.21|80.71|78.51|80.71|78.51|80.41|78.21|0
1644260160000|2022-02-07 18:56:00|80.48|78.28|80.71|78.51|80.71|78.51|80.48|78.28|0
1644260170000|2022-02-07 18:56:10|80.63|78.43|80.59|78.39|80.71|78.51|80.59|78.39|0
1644260180000|2022-02-07 18:56:20|80.52|78.32|80.48|78.28|80.52|78.32|80.41|78.21|0
1644260190000|2022-02-07 18:56:30|80.41|78.21|80.41|78.21|80.41|78.21|80.33|78.13|0
1644260200000|2022-02-07 18:56:40|80.33|78.13|80.52|78.32|80.52|78.32|80.33|78.13|0
1644260210000|2022-02-07 18:56:50|80.56|78.36|80.48|78.28|80.56|78.36|80.48|78.28|0
1644260220000|2022-02-07 18:57:00|80.41|78.21|80.33|78.13|80.41|78.21|80.33|78.13|0
1644260230000|2022-02-07 18:57:10|80.41|78.21|80.48|78.28|80.48|78.28|80.41|78.21|0
1644260240000|2022-02-07 18:57:20|80.56|78.36|80.56|78.36|80.71|78.51|80.56|78.36|0
1644260250000|2022-02-07 18:57:30|80.48|78.28|80.48|78.28|80.56|78.36|80.48|78.28|0
1644260260000|2022-02-07 18:57:40|80.56|78.36|80.56|78.36|80.56|78.36|80.48|78.28|0
1644260270000|2022-02-07 18:57:50|80.63|78.43|80.56|78.36|80.63|78.43|80.56|78.36|0
1644260280000|2022-02-07 18:58:00|80.63|78.43|80.71|78.51|80.71|78.51|80.63|78.43|0
1644260290000|2022-02-07 18:58:10|80.78|78.58|80.97|78.77|81|78.8|80.78|78.58|0
1644260300000|2022-02-07 18:58:20|81|78.8|81|78.8|81|78.8|80.93|78.73|0
1644260310000|2022-02-07 18:58:30|80.93|78.73|81.08|78.88|81.08|78.88|80.93|78.73|0
1644260320000|2022-02-07 18:58:40|81.3|79.1|81.3|79.1|81.3|79.1|81.23|79.03|0
1644260330000|2022-02-07 18:58:50|81.38|79.18|81.46|79.26|81.53|79.33|81.38|79.18|0
1644260340000|2022-02-07 18:59:00|81.53|79.33|81.68|79.48|81.68|79.48|81.53|79.33|0
1644260350000|2022-02-07 18:59:10|81.61|79.41|81.98|79.78|81.98|79.78|81.61|79.41|0
1644260360000|2022-02-07 18:59:20|81.91|79.71|82.06|79.86|82.13|79.93|81.91|79.71|0
1644260370000|2022-02-07 18:59:30|81.98|79.78|81.98|79.78|81.98|79.78|81.91|79.71|0
1644260380000|2022-02-07 18:59:40|81.83|79.63|81.61|79.41|81.83|79.63|81.61|79.41|0
1644260390000|2022-02-07 18:59:50|81.68|79.48|81.61|79.41|81.76|79.56|81.61|79.41|0
1644260400000|2022-02-07 19:00:00|81.68|79.48|81.23|79.03|81.68|79.48|81.23|79.03|0
1644260410000|2022-02-07 19:00:10|81.15|78.95|81|78.8|81.15|78.95|81|78.8|0
1644260420000|2022-02-07 19:00:20|81.23|79.03|81.15|78.95|81.23|79.03|81.08|78.88|0
1644260430000|2022-02-07 19:00:30|81.23|79.03|81.3|79.1|81.45|79.25|81.23|79.03|0
1644260440000|2022-02-07 19:00:40|81.23|79.03|81.15|78.95|81.23|79.03|81.15|78.95|0
1644260450000|2022-02-07 19:00:50|81.3|79.1|81.38|79.18|81.38|79.18|81.3|79.1|0
1644260460000|2022-02-07 19:01:00|81.45|79.25|81.6|79.4|81.64|79.44|81.45|79.25|0
1644260470000|2022-02-07 19:01:10|81.76|79.56|81.49|79.29|81.76|79.56|81.49|79.29|0
1644260480000|2022-02-07 19:01:20|81.42|79.22|81.53|79.33|81.53|79.33|81.42|79.22|0
1644260490000|2022-02-07 19:01:30|81.45|79.25|81.53|79.33|81.53|79.33|81.38|79.18|0
1644260500000|2022-02-07 19:01:40|81.45|79.25|81.38|79.18|81.53|79.33|81.38|79.18|0
1644260510000|2022-02-07 19:01:50|81.3|79.1|81.19|78.99|81.3|79.1|81.19|78.99|0
1644260520000|2022-02-07 19:02:00|81.23|79.03|81.23|79.03|81.3|79.1|81.15|78.95|0
1644260530000|2022-02-07 19:02:10|81.08|78.88|81.23|79.03|81.23|79.03|81.08|78.88|0
1644260540000|2022-02-07 19:02:20|81.15|78.95|81|78.8|81.15|78.95|81|78.8|0
1644260550000|2022-02-07 19:02:30|81.08|78.88|81.08|78.88|81.15|78.95|81.08|78.88|0
1644260560000|2022-02-07 19:02:40|81|78.8|81.08|78.88|81.08|78.88|81|78.8|0
1644260570000|2022-02-07 19:02:50|81.15|78.95|81.08|78.88|81.15|78.95|81.08|78.88|0
1644260580000|2022-02-07 19:03:00|81|78.8|80.93|78.73|81|78.8|80.85|78.65|0
1644260590000|2022-02-07 19:03:10|81|78.8|81|78.8|81|78.8|80.93|78.73|0
1644260600000|2022-02-07 19:03:20|80.93|78.73|81|78.8|81|78.8|80.85|78.65|0
1644260610000|2022-02-07 19:03:30|80.93|78.73|81.08|78.88|81.08|78.88|80.93|78.73|0
1644260620000|2022-02-07 19:03:40|81.15|78.95|81.08|78.88|81.15|78.95|81.08|78.88|0
1644260630000|2022-02-07 19:03:50|81|78.8|81.23|79.03|81.3|79.1|80.93|78.73|0
1644260640000|2022-02-07 19:04:00|81.38|79.18|81.6|79.4|81.6|79.4|81.38|79.18|0
1644260650000|2022-02-07 19:04:10|81.53|79.33|81.68|79.48|81.68|79.48|81.53|79.33|0
1644260660000|2022-02-07 19:04:20|81.75|79.55|81.45|79.25|81.75|79.55|81.45|79.25|0
1644260670000|2022-02-07 19:04:30|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1644260680000|2022-02-07 19:04:40|81.3|79.1|81.23|79.03|81.3|79.1|81.23|79.03|0
1644260690000|2022-02-07 19:04:50|81.38|79.18|81.26|79.06|81.38|79.18|81.26|79.06|0
1644260700000|2022-02-07 19:05:00|84.05|81.85|83.89|81.69|84.05|81.85|83.89|81.69|0
1644260710000|2022-02-07 19:05:10|83.97|81.77|82.96|80.76|83.97|81.77|82.96|80.76|0
1644260720000|2022-02-07 19:05:20|83.03|80.83|81.95|79.75|83.03|80.83|81.95|79.75|0
1644260730000|2022-02-07 19:05:30|81.87|79.67|81.95|79.75|81.95|79.75|81.87|79.67|0
1644260740000|2022-02-07 19:05:40|82.02|79.82|81.8|79.6|82.02|79.82|81.8|79.6|0
1644260750000|2022-02-07 19:05:50|81.87|79.67|81.95|79.75|81.95|79.75|81.87|79.67|0
1644260760000|2022-02-07 19:06:00|82.02|79.82|81.95|79.75|82.02|79.82|81.95|79.75|0
1644260770000|2022-02-07 19:06:10|82.02|79.82|81.87|79.67|82.02|79.82|81.87|79.67|0
1644260780000|2022-02-07 19:06:20|82.02|79.82|81.95|79.75|82.02|79.82|81.95|79.75|0
1644260790000|2022-02-07 19:06:30|82.06|79.86|81.95|79.75|82.06|79.86|81.95|79.75|0
1644260800000|2022-02-07 19:06:40|81.91|79.71|81.8|79.6|81.91|79.71|81.8|79.6|0
1644260810000|2022-02-07 19:06:50|81.87|79.67|81.95|79.75|81.95|79.75|81.87|79.67|0
1644260820000|2022-02-07 19:07:00|81.87|79.67|81.8|79.6|81.95|79.75|81.8|79.6|0
1644260830000|2022-02-07 19:07:10|81.87|79.67|81.8|79.6|81.87|79.67|81.72|79.52|0
1644260840000|2022-02-07 19:07:20|81.87|79.67|82.1|79.9|82.1|79.9|81.8|79.6|0
1644260850000|2022-02-07 19:07:30|81.95|79.75|81.87|79.67|82.17|79.97|81.87|79.67|0
1644260860000|2022-02-07 19:07:40|81.8|79.6|81.8|79.6|81.8|79.6|81.72|79.52|0
1644260870000|2022-02-07 19:07:50|81.72|79.52|81.68|79.48|81.72|79.52|81.65|79.45|0
1644260880000|2022-02-07 19:08:00|81.65|79.45|81.27|79.07|81.65|79.45|81.2|79|0
1644260890000|2022-02-07 19:08:10|81.2|79|81.2|79|81.2|79|81.12|78.92|0
1644260900000|2022-02-07 19:08:20|81.12|78.92|81.12|78.92|81.2|79|81.12|78.92|0
1644260910000|2022-02-07 19:08:30|81.05|78.85|80.75|78.55|81.05|78.85|80.75|78.55|0
1644260920000|2022-02-07 19:08:40|80.9|78.7|79.82|77.62|80.9|78.7|79.82|77.62|0
1644260930000|2022-02-07 19:08:50|80.04|77.84|80.04|77.84|80.04|77.84|79.97|77.77|0
1644260940000|2022-02-07 19:09:00|80.19|77.99|80.27|78.07|80.27|78.07|80.12|77.92|0
1644260950000|2022-02-07 19:09:10|80.12|77.92|79.9|77.7|80.19|77.99|79.9|77.7|0
1644260960000|2022-02-07 19:09:20|79.75|77.55|79.9|77.7|79.9|77.7|79.75|77.55|0
1644260970000|2022-02-07 19:09:30|79.82|77.62|79.82|77.62|79.9|77.7|79.82|77.62|0
1644260980000|2022-02-07 19:09:40|79.97|77.77|79.82|77.62|79.97|77.77|79.82|77.62|0
1644260990000|2022-02-07 19:09:50|79.75|77.55|79.89|77.69|79.89|77.69|79.75|77.55|0
1644261000000|2022-02-07 19:10:00|80.12|77.92|80.12|77.92|80.19|77.99|80.12|77.92|0
1644261010000|2022-02-07 19:10:10|80.19|77.99|79.97|77.77|80.19|77.99|79.97|77.77|0
1644261020000|2022-02-07 19:10:20|80.04|77.84|80.19|77.99|80.19|77.99|80.04|77.84|0
1644261030000|2022-02-07 19:10:30|80.23|78.03|80.19|77.99|80.27|78.07|80.19|77.99|0
1644261040000|2022-02-07 19:10:40|80.27|78.07|80.19|77.99|80.27|78.07|80.19|77.99|0
1644261050000|2022-02-07 19:10:50|80.27|78.07|80.19|77.99|80.27|78.07|80.19|77.99|0
1644261060000|2022-02-07 19:11:00|80.27|78.07|80.27|78.07|80.27|78.07|80.19|77.99|0
1644261070000|2022-02-07 19:11:10|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1644261080000|2022-02-07 19:11:20|80.27|78.07|80.27|78.07|80.42|78.22|80.19|77.99|0
1644261090000|2022-02-07 19:11:30|80.3|78.1|80.23|78.03|80.3|78.1|80.23|78.03|0
1644261100000|2022-02-07 19:11:40|80.27|78.07|80.34|78.14|80.34|78.14|80.27|78.07|0
1644261110000|2022-02-07 19:11:50|80.27|78.07|80.27|78.07|80.27|78.07|80.19|77.99|0
1644261120000|2022-02-07 19:12:00|80.42|78.22|80.42|78.22|80.49|78.29|80.42|78.22|0
1644261130000|2022-02-07 19:12:10|80.34|78.14|80.34|78.14|80.42|78.22|80.34|78.14|0
1644261140000|2022-02-07 19:12:20|80.27|78.07|80.42|78.22|80.42|78.22|80.27|78.07|0
1644261150000|2022-02-07 19:12:30|80.38|78.18|80.42|78.22|80.56|78.36|80.38|78.18|0
1644261160000|2022-02-07 19:12:40|80.49|78.29|80.56|78.36|80.56|78.36|80.41|78.21|0
1644261170000|2022-02-07 19:12:50|80.49|78.29|80.53|78.33|80.53|78.33|80.49|78.29|0
1644261180000|2022-02-07 19:13:00|80.56|78.36|80.49|78.29|80.56|78.36|80.41|78.21|0
1644261190000|2022-02-07 19:13:10|80.41|78.21|80.45|78.25|80.49|78.29|80.41|78.21|0
1644261200000|2022-02-07 19:13:20|80.49|78.29|80.41|78.21|80.49|78.29|80.41|78.21|0
1644261210000|2022-02-07 19:13:30|80.49|78.29|80.34|78.14|80.49|78.29|80.34|78.14|0
1644261220000|2022-02-07 19:13:40|80.38|78.18|80.3|78.1|80.38|78.18|80.27|78.07|0
1644261230000|2022-02-07 19:13:50|80.34|78.14|80.56|78.36|80.71|78.51|80.34|78.14|0
1644261240000|2022-02-07 19:14:00|80.41|78.21|80.56|78.36|80.56|78.36|80.41|78.21|0
1644261250000|2022-02-07 19:14:10|80.49|78.29|80.41|78.21|80.49|78.29|80.41|78.21|0
1644261260000|2022-02-07 19:14:20|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1644261270000|2022-02-07 19:14:30|80.34|78.14|80.41|78.21|80.41|78.21|80.34|78.14|0
1644261280000|2022-02-07 19:14:40|80.49|78.29|80.38|78.18|80.49|78.29|80.34|78.14|0
1644261290000|2022-02-07 19:14:50|80.19|77.99|80.12|77.92|80.19|77.99|80.04|77.84|0
1644261300000|2022-02-07 19:15:00|80.04|77.84|80.19|77.99|80.19|77.99|79.97|77.77|0
1644261310000|2022-02-07 19:15:10|80.04|77.84|79.93|77.73|80.08|77.88|79.93|77.73|0
1644261320000|2022-02-07 19:15:20|80.04|77.84|79.89|77.69|80.12|77.92|79.89|77.69|0
1644261330000|2022-02-07 19:15:30|79.97|77.77|79.97|77.77|79.97|77.77|79.89|77.69|0
1644261340000|2022-02-07 19:15:40|80.12|77.92|80.34|78.14|80.34|78.14|80.12|77.92|0
1644261350000|2022-02-07 19:15:50|80.19|77.99|80.19|77.99|80.19|77.99|80.19|77.99|0
1644261360000|2022-02-07 19:16:00|80.34|78.14|80.34|78.14|80.49|78.29|80.34|78.14|0
1644261370000|2022-02-07 19:16:10|80.41|78.21|80.56|78.36|80.56|78.36|80.41|78.21|0
1644261380000|2022-02-07 19:16:20|80.71|78.51|80.71|78.51|80.71|78.51|80.71|78.51|0
1644261390000|2022-02-07 19:16:30|80.94|78.74|81.39|79.19|81.39|79.19|80.94|78.74|0
1644261400000|2022-02-07 19:16:40|81.46|79.26|81.39|79.19|81.46|79.26|81.31|79.11|0
1644261410000|2022-02-07 19:16:50|81.31|79.11|81.39|79.19|81.39|79.19|81.31|79.11|0
1644261420000|2022-02-07 19:17:00|81.46|79.26|81.76|79.56|81.84|79.64|81.46|79.26|0
1644261430000|2022-02-07 19:17:10|81.69|79.49|81.69|79.49|81.76|79.56|81.69|79.49|0
1644261440000|2022-02-07 19:17:20|81.61|79.41|81.69|79.49|81.69|79.49|81.61|79.41|0
1644261450000|2022-02-07 19:17:30|81.61|79.41|81.46|79.26|81.61|79.41|81.46|79.26|0
1644261460000|2022-02-07 19:17:40|81.39|79.19|81.39|79.19|81.39|79.19|81.31|79.11|0
1644261470000|2022-02-07 19:17:50|81.31|79.11|81.24|79.04|81.39|79.19|81.24|79.04|0
1644261480000|2022-02-07 19:18:00|81.31|79.11|81.31|79.11|81.31|79.11|81.24|79.04|0
1644261490000|2022-02-07 19:18:10|81.24|79.04|81.31|79.11|81.35|79.15|81.24|79.04|0
1644261500000|2022-02-07 19:18:20|81.24|79.04|81.16|78.96|81.24|79.04|81.16|78.96|0
1644261510000|2022-02-07 19:18:30|81.2|79|81.16|78.96|81.24|79.04|81.16|78.96|0
1644261520000|2022-02-07 19:18:40|81.09|78.89|81.16|78.96|81.16|78.96|81.09|78.89|0
1644261530000|2022-02-07 19:18:50|81.09|78.89|81.16|78.96|81.16|78.96|81.09|78.89|0
1644261540000|2022-02-07 19:19:00|81.09|78.89|81.01|78.81|81.09|78.89|81.01|78.81|0
1644261550000|2022-02-07 19:19:10|81.24|79.04|81.24|79.04|81.27|79.07|81.24|79.04|0
1644261560000|2022-02-07 19:19:20|81.31|79.11|81.16|78.96|81.31|79.11|81.16|78.96|0
1644261570000|2022-02-07 19:19:30|81.01|78.81|81.09|78.89|81.09|78.89|81.01|78.81|0
1644261580000|2022-02-07 19:19:40|81.16|78.96|81.24|79.04|81.24|79.04|81.16|78.96|0
1644261590000|2022-02-07 19:19:50|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1644261600000|2022-02-07 19:20:00|81.09|78.89|81.09|78.89|81.09|78.89|80.94|78.74|0
1644261610000|2022-02-07 19:20:10|81.01|78.81|81.31|79.11|81.31|79.11|81.01|78.81|0
1644261620000|2022-02-07 19:20:20|81.16|78.96|81.46|79.26|81.46|79.26|81.16|78.96|0
1644261630000|2022-02-07 19:20:30|81.61|79.41|81.54|79.34|81.61|79.41|81.54|79.34|0
1644261640000|2022-02-07 19:20:40|81.61|79.41|81.61|79.41|81.61|79.41|81.54|79.34|0
1644261650000|2022-02-07 19:20:50|81.54|79.34|81.69|79.49|81.69|79.49|81.54|79.34|0
1644261660000|2022-02-07 19:21:00|81.61|79.41|81.61|79.41|81.61|79.41|81.54|79.34|0
1644261670000|2022-02-07 19:21:10|81.54|79.34|81.24|79.04|81.54|79.34|81.24|79.04|0
1644261680000|2022-02-07 19:21:20|81.31|79.11|81.39|79.19|81.46|79.26|81.31|79.11|0
1644261690000|2022-02-07 19:21:30|81.35|79.15|81.46|79.26|81.46|79.26|81.35|79.15|0
1644261700000|2022-02-07 19:21:40|81.39|79.19|81.54|79.34|81.54|79.34|81.39|79.19|0
1644261710000|2022-02-07 19:21:50|81.46|79.26|81.46|79.26|81.54|79.34|81.46|79.26|0
1644261720000|2022-02-07 19:22:00|81.54|79.34|81.54|79.34|81.54|79.34|81.54|79.34|0
1644261730000|2022-02-07 19:22:10|81.46|79.26|81.54|79.34|81.54|79.34|81.46|79.26|0
1644261740000|2022-02-07 19:22:20|81.61|79.41|81.31|79.11|81.61|79.41|81.31|79.11|0
1644261750000|2022-02-07 19:22:30|81.23|79.03|81.16|78.96|81.23|79.03|81.08|78.88|0
1644261760000|2022-02-07 19:22:40|81.08|78.88|81.16|78.96|81.16|78.96|81.08|78.88|0
1644261770000|2022-02-07 19:22:50|81.08|78.88|80.93|78.73|81.08|78.88|80.93|78.73|0
1644261780000|2022-02-07 19:23:00|81.01|78.81|80.34|78.14|81.01|78.81|80.34|78.14|0
1644261790000|2022-02-07 19:23:10|80.26|78.06|80.56|78.36|80.56|78.36|80.26|78.06|0
1644261800000|2022-02-07 19:23:20|80.49|78.29|80.49|78.29|80.49|78.29|80.34|78.14|0
1644261810000|2022-02-07 19:23:30|80.34|78.14|80.63|78.43|80.63|78.43|80.34|78.14|0
1644261820000|2022-02-07 19:23:40|80.71|78.51|80.71|78.51|80.71|78.51|80.71|78.51|0
1644261830000|2022-02-07 19:23:50|80.63|78.43|80.63|78.43|80.63|78.43|80.56|78.36|0
1644261840000|2022-02-07 19:24:00|80.71|78.51|80.78|78.58|80.78|78.58|80.71|78.51|0
1644261850000|2022-02-07 19:24:10|80.86|78.66|80.86|78.66|80.86|78.66|80.78|78.58|0
1644261860000|2022-02-07 19:24:20|80.78|78.58|80.71|78.51|80.86|78.66|80.67|78.47|0
1644261870000|2022-02-07 19:24:30|80.74|78.54|80.71|78.51|80.82|78.62|80.71|78.51|0
1644261880000|2022-02-07 19:24:40|80.78|78.58|80.78|78.58|80.78|78.58|80.71|78.51|0
1644261890000|2022-02-07 19:24:50|80.71|78.51|80.78|78.58|80.78|78.58|80.71|78.51|0
1644261900000|2022-02-07 19:25:00|80.71|78.51|80.71|78.51|80.78|78.58|80.71|78.51|0
1644261910000|2022-02-07 19:25:10|80.86|78.66|80.86|78.66|80.86|78.66|80.78|78.58|0
1644261920000|2022-02-07 19:25:20|80.78|78.58|80.78|78.58|80.78|78.58|80.78|78.58|0
1644261930000|2022-02-07 19:25:30|80.86|78.66|80.78|78.58|80.86|78.66|80.71|78.51|0
1644261940000|2022-02-07 19:25:40|80.86|78.66|80.86|78.66|80.86|78.66|80.78|78.58|0
1644261950000|2022-02-07 19:25:50|80.93|78.73|80.78|78.58|80.93|78.73|80.78|78.58|0
1644261960000|2022-02-07 19:26:00|80.86|78.66|80.63|78.43|80.86|78.66|80.63|78.43|0
1644261970000|2022-02-07 19:26:10|80.71|78.51|80.86|78.66|80.86|78.66|80.71|78.51|0
1644261980000|2022-02-07 19:26:20|80.71|78.51|80.63|78.43|80.78|78.58|80.63|78.43|0
1644261990000|2022-02-07 19:26:30|80.93|78.73|81.16|78.96|81.16|78.96|80.93|78.73|0
1644262000000|2022-02-07 19:26:40|81.27|79.07|81.31|79.11|81.31|79.11|81.23|79.03|0
1644262010000|2022-02-07 19:26:50|81.27|79.07|81.46|79.26|81.49|79.29|81.27|79.07|0
1644262020000|2022-02-07 19:27:00|81.31|79.11|81.38|79.18|81.38|79.18|81.31|79.11|0
1644262030000|2022-02-07 19:27:10|81.31|79.11|81.38|79.18|81.38|79.18|81.31|79.11|0
1644262040000|2022-02-07 19:27:20|81.31|79.11|81.68|79.48|81.68|79.48|81.31|79.11|0
1644262050000|2022-02-07 19:27:30|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1644262060000|2022-02-07 19:27:40|81.61|79.41|81.68|79.48|81.68|79.48|81.61|79.41|0
1644262070000|2022-02-07 19:27:50|81.61|79.41|81.61|79.41|81.68|79.48|81.61|79.41|0
1644262080000|2022-02-07 19:28:00|81.53|79.33|81.84|79.64|81.84|79.64|81.53|79.33|0
1644262090000|2022-02-07 19:28:10|82.21|80.01|82.06|79.86|82.21|80.01|82.06|79.86|0
1644262100000|2022-02-07 19:28:20|82.14|79.94|81.99|79.79|82.14|79.94|81.99|79.79|0
1644262110000|2022-02-07 19:28:30|82.14|79.94|82.02|79.82|82.14|79.94|82.02|79.82|0
1644262120000|2022-02-07 19:28:40|82.06|79.86|82.06|79.86|82.06|79.86|82.06|79.86|0
1644262130000|2022-02-07 19:28:50|82.21|80.01|82.21|80.01|82.21|80.01|82.14|79.94|0
1644262140000|2022-02-07 19:29:00|82.14|79.94|82.29|80.09|82.29|80.09|82.14|79.94|0
1644262150000|2022-02-07 19:29:10|82.37|80.17|82.59|80.39|82.82|80.62|82.37|80.17|0
1644262160000|2022-02-07 19:29:20|82.75|80.55|82.82|80.62|82.82|80.62|82.75|80.55|0
1644262170000|2022-02-07 19:29:30|82.75|80.55|82.82|80.62|82.82|80.62|82.75|80.55|0
1644262180000|2022-02-07 19:29:40|82.97|80.77|83.2|81|83.28|81.08|82.97|80.77|0
1644262190000|2022-02-07 19:29:50|83.36|81.16|83.28|81.08|83.36|81.16|83.28|81.08|0
1644262200000|2022-02-07 19:30:00|83.51|81.31|83.74|81.54|83.74|81.54|83.43|81.23|0
1644262210000|2022-02-07 19:30:10|83.66|81.46|83.51|81.31|83.66|81.46|83.51|81.31|0
1644262220000|2022-02-07 19:30:20|83.43|81.23|83.36|81.16|83.43|81.23|83.36|81.16|0
1644262230000|2022-02-07 19:30:30|83.28|81.08|83.2|81|83.28|81.08|83.2|81|0
1644262240000|2022-02-07 19:30:40|83.05|80.85|83.2|81|83.2|81|83.05|80.85|0
1644262250000|2022-02-07 19:30:50|83.13|80.93|83.28|81.08|83.28|81.08|83.13|80.93|0
1644262260000|2022-02-07 19:31:00|83.13|80.93|83.13|80.93|83.13|80.93|83.05|80.85|0
1644262270000|2022-02-07 19:31:10|82.97|80.77|83.13|80.93|83.13|80.93|82.97|80.77|0
1644262280000|2022-02-07 19:31:20|83.05|80.85|82.97|80.77|83.05|80.85|82.9|80.7|0
1644262290000|2022-02-07 19:31:30|83.05|80.85|83.13|80.93|83.2|81|83.05|80.85|0
1644262300000|2022-02-07 19:31:40|83.2|81|83.13|80.93|83.28|81.08|83.13|80.93|0
1644262310000|2022-02-07 19:31:50|83.09|80.89|83.05|80.85|83.09|80.89|83.05|80.85|0
1644262320000|2022-02-07 19:32:00|82.9|80.7|82.9|80.7|82.9|80.7|82.9|80.7|0
1644262330000|2022-02-07 19:32:10|82.82|80.62|82.82|80.62|82.9|80.7|82.82|80.62|0
1644262340000|2022-02-07 19:32:20|82.9|80.7|82.9|80.7|82.9|80.7|82.82|80.62|0
1644262350000|2022-02-07 19:32:30|82.97|80.77|83.05|80.85|83.09|80.89|82.97|80.77|0
1644262360000|2022-02-07 19:32:40|82.97|80.77|82.82|80.62|82.97|80.77|82.82|80.62|0
1644262370000|2022-02-07 19:32:50|82.9|80.7|82.82|80.62|82.9|80.7|82.82|80.62|0
1644262380000|2022-02-07 19:33:00|82.74|80.54|82.74|80.54|82.74|80.54|82.67|80.47|0
1644262390000|2022-02-07 19:33:10|82.67|80.47|82.67|80.47|82.74|80.54|82.67|80.47|0
1644262400000|2022-02-07 19:33:20|82.74|80.54|82.97|80.77|82.97|80.77|82.74|80.54|0
1644262410000|2022-02-07 19:33:30|82.9|80.7|82.9|80.7|82.9|80.7|82.82|80.62|0
1644262420000|2022-02-07 19:33:40|82.97|80.77|82.97|80.77|82.97|80.77|82.97|80.77|0
1644262430000|2022-02-07 19:33:50|83.05|80.85|83.05|80.85|83.05|80.85|82.97|80.77|0
1644262440000|2022-02-07 19:34:00|82.9|80.7|83.2|81|83.2|81|82.9|80.7|0
1644262450000|2022-02-07 19:34:10|83.28|81.08|83.43|81.23|83.43|81.23|83.28|81.08|0
1644262460000|2022-02-07 19:34:20|83.51|81.31|83.35|81.15|83.51|81.31|83.35|81.15|0
1644262470000|2022-02-07 19:34:30|83.43|81.23|83.35|81.15|83.43|81.23|83.35|81.15|0
1644262480000|2022-02-07 19:34:40|83.28|81.08|83.43|81.23|83.43|81.23|83.28|81.08|0
1644262490000|2022-02-07 19:34:50|83.35|81.15|83.35|81.15|83.35|81.15|83.28|81.08|0
1644262500000|2022-02-07 19:35:00|83.43|81.23|83.28|81.08|83.43|81.23|83.28|81.08|0
1644262510000|2022-02-07 19:35:10|83.35|81.15|83.58|81.38|83.58|81.38|83.35|81.15|0
1644262520000|2022-02-07 19:35:20|83.66|81.46|83.81|81.61|83.89|81.69|83.66|81.46|0
1644262530000|2022-02-07 19:35:30|83.58|81.38|83.81|81.61|83.81|81.61|83.51|81.31|0
1644262540000|2022-02-07 19:35:40|83.97|81.77|83.97|81.77|83.97|81.77|83.89|81.69|0
1644262550000|2022-02-07 19:35:50|83.89|81.69|83.93|81.73|83.93|81.73|83.89|81.69|0
1644262560000|2022-02-07 19:36:00|83.85|81.65|83.89|81.69|83.89|81.69|83.81|81.61|0
1644262570000|2022-02-07 19:36:10|84.04|81.84|84.12|81.92|84.12|81.92|84.04|81.84|0
1644262580000|2022-02-07 19:36:20|84.04|81.84|83.89|81.69|84.04|81.84|83.89|81.69|0
1644262590000|2022-02-07 19:36:30|83.97|81.77|83.97|81.77|83.97|81.77|83.81|81.61|0
1644262600000|2022-02-07 19:36:40|83.89|81.69|83.97|81.77|83.97|81.77|83.89|81.69|0
1644262610000|2022-02-07 19:36:50|83.89|81.69|83.81|81.61|83.89|81.69|83.81|81.61|0
1644262620000|2022-02-07 19:37:00|83.97|81.77|83.97|81.77|83.97|81.77|83.81|81.61|0
1644262630000|2022-02-07 19:37:10|83.89|81.69|83.97|81.77|83.97|81.77|83.89|81.69|0
1644262640000|2022-02-07 19:37:20|83.89|81.69|83.89|81.69|83.97|81.77|83.89|81.69|0
1644262650000|2022-02-07 19:37:30|83.93|81.73|83.89|81.69|83.97|81.77|83.89|81.69|0
1644262660000|2022-02-07 19:37:40|83.81|81.61|83.97|81.77|83.97|81.77|83.81|81.61|0
1644262670000|2022-02-07 19:37:50|83.89|81.69|83.89|81.69|83.89|81.69|83.81|81.61|0
1644262680000|2022-02-07 19:38:00|83.97|81.77|83.66|81.46|83.97|81.77|83.66|81.46|0
1644262690000|2022-02-07 19:38:10|83.74|81.54|83.66|81.46|83.74|81.54|83.58|81.38|0
1644262700000|2022-02-07 19:38:20|83.58|81.38|83.43|81.23|83.58|81.38|83.43|81.23|0
1644262710000|2022-02-07 19:38:30|83.05|80.85|83.05|80.85|83.08|80.88|83.05|80.85|0
1644262720000|2022-02-07 19:38:40|82.97|80.77|82.82|80.62|82.97|80.77|82.74|80.54|0
1644262730000|2022-02-07 19:38:50|82.74|80.54|82.67|80.47|82.82|80.62|82.67|80.47|0
1644262740000|2022-02-07 19:39:00|82.82|80.62|83.05|80.85|83.05|80.85|82.82|80.62|0
1644262750000|2022-02-07 19:39:10|82.97|80.77|83.05|80.85|83.12|80.92|82.97|80.77|0
1644262760000|2022-02-07 19:39:20|83.12|80.92|82.89|80.69|83.12|80.92|82.89|80.69|0
1644262770000|2022-02-07 19:39:30|82.97|80.77|82.97|80.77|82.97|80.77|82.97|80.77|0
1644262780000|2022-02-07 19:39:40|83.12|80.92|83.05|80.85|83.12|80.92|83.05|80.85|0
1644262790000|2022-02-07 19:39:50|82.97|80.77|83.05|80.85|83.05|80.85|82.97|80.77|0
1644262800000|2022-02-07 19:40:00|82.89|80.69|82.89|80.69|82.89|80.69|82.82|80.62|0
1644262810000|2022-02-07 19:40:10|82.74|80.54|82.66|80.46|82.82|80.62|82.66|80.46|0
1644262820000|2022-02-07 19:40:20|82.89|80.69|82.82|80.62|82.89|80.69|82.74|80.54|0
1644262830000|2022-02-07 19:40:30|82.97|80.77|82.97|80.77|82.97|80.77|82.97|80.77|0
1644262840000|2022-02-07 19:40:40|83.05|80.85|83.12|80.92|83.12|80.92|82.97|80.77|0
1644262850000|2022-02-07 19:40:50|83.2|81|83.12|80.92|83.2|81|83.05|80.85|0
1644262860000|2022-02-07 19:41:00|83.2|81|83.2|81|83.2|81|83.12|80.92|0
1644262870000|2022-02-07 19:41:10|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1644262880000|2022-02-07 19:41:20|83.23|81.03|83.35|81.15|83.5|81.3|83.23|81.03|0
1644262890000|2022-02-07 19:41:30|83.43|81.23|83.27|81.07|83.5|81.3|83.27|81.07|0
1644262900000|2022-02-07 19:41:40|83.35|81.15|83.27|81.07|83.39|81.19|83.27|81.07|0
1644262910000|2022-02-07 19:41:50|83.2|81|83.43|81.23|83.43|81.23|83.2|81|0
1644262920000|2022-02-07 19:42:00|83.5|81.3|83.66|81.46|83.73|81.53|83.46|81.26|0
1644262930000|2022-02-07 19:42:10|83.73|81.53|82.72|80.52|83.73|81.53|82.72|80.52|0
1644262940000|2022-02-07 19:42:20|82.87|80.67|84.07|81.87|84.07|81.87|82.79|80.59|0
1644262950000|2022-02-07 19:42:30|84.03|81.83|84.18|81.98|84.18|81.98|84.03|81.83|0
1644262960000|2022-02-07 19:42:40|84.03|81.83|82.3|80.1|84.18|81.98|82.3|80.1|0
1644262970000|2022-02-07 19:42:50|82.38|80.18|82.38|80.18|82.45|80.25|82.38|80.18|0
1644262980000|2022-02-07 19:43:00|82.45|80.25|82.76|80.56|82.76|80.56|82.45|80.25|0
1644262990000|2022-02-07 19:43:10|82.91|80.71|82.61|80.41|82.91|80.71|82.61|80.41|0
1644263000000|2022-02-07 19:43:20|82.53|80.33|82.53|80.33|82.53|80.33|82.53|80.33|0
1644263010000|2022-02-07 19:43:30|82.61|80.41|82.61|80.41|82.61|80.41|82.61|80.41|0
1644263020000|2022-02-07 19:43:40|82.53|80.33|82.45|80.25|82.61|80.41|82.45|80.25|0
1644263030000|2022-02-07 19:43:50|82.49|80.29|82.53|80.33|82.61|80.41|82.49|80.29|0
1644263040000|2022-02-07 19:44:00|82.61|80.41|82.64|80.44|82.64|80.44|82.61|80.41|0
1644263050000|2022-02-07 19:44:10|82.68|80.48|82.61|80.41|82.68|80.48|82.61|80.41|0
1644263060000|2022-02-07 19:44:20|82.38|80.18|82.53|80.33|82.53|80.33|82.38|80.18|0
1644263070000|2022-02-07 19:44:30|82.61|80.41|82.76|80.56|82.76|80.56|82.61|80.41|0
1644263080000|2022-02-07 19:44:40|82.84|80.64|82.72|80.52|82.84|80.64|82.72|80.52|0
1644263090000|2022-02-07 19:44:50|82.68|80.48|82.68|80.48|82.76|80.56|82.68|80.48|0
1644263100000|2022-02-07 19:45:00|82.76|80.56|82.72|80.52|82.76|80.56|82.68|80.48|0
1644263110000|2022-02-07 19:45:10|82.76|80.56|82.99|80.79|82.99|80.79|82.76|80.56|0
1644263120000|2022-02-07 19:45:20|82.91|80.71|82.76|80.56|82.91|80.71|82.76|80.56|0
1644263130000|2022-02-07 19:45:30|82.68|80.48|82.38|80.18|82.68|80.48|82.38|80.18|0
1644263140000|2022-02-07 19:45:40|82.3|80.1|82.38|80.18|82.38|80.18|82.3|80.1|0
1644263150000|2022-02-07 19:45:50|82.3|80.1|82.15|79.95|82.3|80.1|82.15|79.95|0
1644263160000|2022-02-07 19:46:00|82.22|80.02|82.3|80.1|82.3|80.1|82.22|80.02|0
1644263170000|2022-02-07 19:46:10|82.18|79.98|82.07|79.87|82.18|79.98|82.07|79.87|0
1644263180000|2022-02-07 19:46:20|82.15|79.95|82.07|79.87|82.15|79.95|82.07|79.87|0
1644263190000|2022-02-07 19:46:30|81.99|79.79|82.07|79.87|82.07|79.87|81.99|79.79|0
1644263200000|2022-02-07 19:46:40|82.15|79.95|82.15|79.95|82.15|79.95|82.07|79.87|0
1644263210000|2022-02-07 19:46:50|82.22|80.02|82.07|79.87|82.22|80.02|82.07|79.87|0
1644263220000|2022-02-07 19:47:00|82.15|79.95|82.15|79.95|82.15|79.95|82.07|79.87|0
1644263230000|2022-02-07 19:47:10|82.07|79.87|82.07|79.87|82.15|79.95|82.07|79.87|0
1644263240000|2022-02-07 19:47:20|82.03|79.83|82.07|79.87|82.07|79.87|81.99|79.79|0
1644263250000|2022-02-07 19:47:30|82.11|79.91|83.01|80.81|83.09|80.89|82.11|79.91|0
1644263260000|2022-02-07 19:47:40|83.09|80.89|83.05|80.85|83.09|80.89|83.05|80.85|0
1644263270000|2022-02-07 19:47:50|83.01|80.81|82.93|80.73|83.01|80.81|82.93|80.73|0
1644263280000|2022-02-07 19:48:00|83.01|80.81|83.01|80.81|83.01|80.81|82.93|80.73|0
1644263290000|2022-02-07 19:48:10|83.09|80.89|83.32|81.12|83.32|81.12|83.09|80.89|0
1644263300000|2022-02-07 19:48:20|83.39|81.19|83.32|81.12|83.39|81.19|83.32|81.12|0
1644263310000|2022-02-07 19:48:30|83.24|81.04|83.24|81.04|83.24|81.04|83.09|80.89|0
1644263320000|2022-02-07 19:48:40|83.32|81.12|83.32|81.12|83.39|81.19|83.32|81.12|0
1644263330000|2022-02-07 19:48:50|83.39|81.19|83.24|81.04|83.39|81.19|83.24|81.04|0
1644263340000|2022-02-07 19:49:00|83.16|80.96|82.78|80.58|83.16|80.96|82.78|80.58|0
1644263350000|2022-02-07 19:49:10|82.7|80.5|82.55|80.35|82.78|80.58|82.55|80.35|0
1644263360000|2022-02-07 19:49:20|82.4|80.2|82.4|80.2|82.4|80.2|82.4|80.2|0
1644263370000|2022-02-07 19:49:30|82.47|80.27|82.63|80.43|82.63|80.43|82.47|80.27|0
1644263380000|2022-02-07 19:49:40|82.55|80.35|82.63|80.43|82.63|80.43|82.55|80.35|0
1644263390000|2022-02-07 19:49:50|82.47|80.27|82.63|80.43|82.63|80.43|82.47|80.27|0
1644263400000|2022-02-07 19:50:00|82.55|80.35|82.25|80.05|82.63|80.43|82.25|80.05|0
1644263410000|2022-02-07 19:50:10|82.36|80.16|82.09|79.89|82.36|80.16|82.09|79.89|0
1644263420000|2022-02-07 19:50:20|82.02|79.82|82.02|79.82|82.09|79.89|81.87|79.67|0
1644263430000|2022-02-07 19:50:30|82.09|79.89|82.02|79.82|82.09|79.89|82.02|79.82|0
1644263440000|2022-02-07 19:50:40|82.09|79.89|82.17|79.97|82.21|80.01|82.09|79.89|0
1644263450000|2022-02-07 19:50:50|82.25|80.05|82.4|80.2|82.4|80.2|82.25|80.05|0
1644263460000|2022-02-07 19:51:00|82.47|80.27|82.4|80.2|82.47|80.27|82.32|80.12|0
1644263470000|2022-02-07 19:51:10|82.55|80.35|82.55|80.35|82.7|80.5|82.55|80.35|0
1644263480000|2022-02-07 19:51:20|82.7|80.5|82.55|80.35|82.7|80.5|82.55|80.35|0
1644263490000|2022-02-07 19:51:30|82.47|80.27|82.47|80.27|82.63|80.43|82.47|80.27|0
1644263500000|2022-02-07 19:51:40|82.55|80.35|82.55|80.35|82.55|80.35|82.47|80.27|0
1644263510000|2022-02-07 19:51:50|82.47|80.27|82.55|80.35|82.63|80.43|82.47|80.27|0
1644263520000|2022-02-07 19:52:00|82.47|80.27|82.47|80.27|82.47|80.27|82.4|80.2|0
1644263530000|2022-02-07 19:52:10|82.63|80.43|82.55|80.35|82.63|80.43|82.47|80.27|0
1644263540000|2022-02-07 19:52:20|82.47|80.27|82.55|80.35|82.55|80.35|82.47|80.27|0
1644263550000|2022-02-07 19:52:30|82.47|80.27|82.32|80.12|82.47|80.27|82.32|80.12|0
1644263560000|2022-02-07 19:52:40|82.4|80.2|82.47|80.27|82.55|80.35|82.4|80.2|0
1644263570000|2022-02-07 19:52:50|82.55|80.35|82.63|80.43|82.63|80.43|82.55|80.35|0
1644263580000|2022-02-07 19:53:00|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1644263590000|2022-02-07 19:53:10|82.62|80.42|82.55|80.35|82.62|80.42|82.47|80.27|0
1644263600000|2022-02-07 19:53:20|82.47|80.27|82.51|80.31|82.51|80.31|82.47|80.27|0
1644263610000|2022-02-07 19:53:30|82.47|80.27|82.47|80.27|82.47|80.27|82.32|80.12|0
1644263620000|2022-02-07 19:53:40|82.4|80.2|82.4|80.2|82.47|80.27|82.4|80.2|0
1644263630000|2022-02-07 19:53:50|82.32|80.12|82.47|80.27|82.47|80.27|82.32|80.12|0
1644263640000|2022-02-07 19:54:00|82.58|80.38|82.62|80.42|82.62|80.42|82.55|80.35|0
1644263650000|2022-02-07 19:54:10|82.47|80.27|82.55|80.35|82.55|80.35|82.47|80.27|0
1644263660000|2022-02-07 19:54:20|82.47|80.27|82.55|80.35|82.55|80.35|82.47|80.27|0
1644263670000|2022-02-07 19:54:30|82.62|80.42|82.66|80.46|82.74|80.54|82.62|80.42|0
1644263680000|2022-02-07 19:54:40|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1644263690000|2022-02-07 19:54:50|82.62|80.42|82.55|80.35|82.62|80.42|82.55|80.35|0
1644263700000|2022-02-07 19:55:00|82.47|80.27|82.32|80.12|82.47|80.27|82.17|79.97|0
1644263710000|2022-02-07 19:55:10|82.24|80.04|82.09|79.89|82.24|80.04|82.09|79.89|0
1644263720000|2022-02-07 19:55:20|82.02|79.82|82.4|80.2|82.4|80.2|82.02|79.82|0
1644263730000|2022-02-07 19:55:30|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1644263740000|2022-02-07 19:55:40|82.62|80.42|82.85|80.65|82.85|80.65|82.62|80.42|0
1644263750000|2022-02-07 19:55:50|82.93|80.73|82.78|80.58|82.93|80.73|82.78|80.58|0
1644263760000|2022-02-07 19:56:00|82.85|80.65|82.78|80.58|82.85|80.65|82.78|80.58|0
1644263770000|2022-02-07 19:56:10|82.7|80.5|82.7|80.5|82.78|80.58|82.7|80.5|0
1644263780000|2022-02-07 19:56:20|82.62|80.42|82.78|80.58|82.78|80.58|82.62|80.42|0
1644263790000|2022-02-07 19:56:30|82.7|80.5|82.81|80.61|82.93|80.73|82.7|80.5|0
1644263800000|2022-02-07 19:56:40|82.78|80.58|82.93|80.73|82.93|80.73|82.78|80.58|0
1644263810000|2022-02-07 19:56:50|83.01|80.81|83.12|80.92|83.12|80.92|83.01|80.81|0
1644263820000|2022-02-07 19:57:00|83.08|80.88|82.85|80.65|83.08|80.88|82.85|80.65|0
1644263830000|2022-02-07 19:57:10|82.78|80.58|82.93|80.73|82.93|80.73|82.78|80.58|0
1644263840000|2022-02-07 19:57:20|83.01|80.81|82.93|80.73|83.08|80.88|82.93|80.73|0
1644263850000|2022-02-07 19:57:30|83.01|80.81|82.93|80.73|83.01|80.81|82.89|80.69|0
1644263860000|2022-02-07 19:57:40|83.01|80.81|83.01|80.81|83.01|80.81|82.93|80.73|0
1644263870000|2022-02-07 19:57:50|82.97|80.77|82.97|80.77|83.08|80.88|82.93|80.73|0
1644263880000|2022-02-07 19:58:00|82.78|80.58|82.55|80.35|82.78|80.58|82.55|80.35|0
1644263890000|2022-02-07 19:58:10|82.62|80.42|82.62|80.42|82.62|80.42|82.62|80.42|0
1644263900000|2022-02-07 19:58:20|82.55|80.35|82.55|80.35|82.7|80.5|82.55|80.35|0
1644263910000|2022-02-07 19:58:30|82.62|80.42|82.62|80.42|82.62|80.42|82.62|80.42|0
1644263920000|2022-02-07 19:58:40|82.55|80.35|82.47|80.27|82.62|80.42|82.47|80.27|0
1644263930000|2022-02-07 19:58:50|82.39|80.19|82.62|80.42|82.62|80.42|82.39|80.19|0
1644263940000|2022-02-07 19:59:00|82.39|80.19|82.47|80.27|82.47|80.27|82.39|80.19|0
1644263950000|2022-02-07 19:59:10|82.55|80.35|82.32|80.12|82.55|80.35|82.32|80.12|0
1644263960000|2022-02-07 19:59:20|82.39|80.19|82.39|80.19|82.47|80.27|82.39|80.19|0
1644263970000|2022-02-07 19:59:30|82.47|80.27|82.39|80.19|82.47|80.27|82.39|80.19|0
1644263980000|2022-02-07 19:59:40|82.43|80.23|82.39|80.19|82.43|80.23|82.32|80.12|0
1644263990000|2022-02-07 19:59:50|82.24|80.04|82.24|80.04|82.24|80.04|82.24|80.04|0
1644264000000|2022-02-07 20:00:00|82.17|79.97|81.94|79.74|82.17|79.97|81.86|79.66|0
1644264010000|2022-02-07 20:00:10|81.86|79.66|81.71|79.51|81.86|79.66|81.71|79.51|0
1644264020000|2022-02-07 20:00:20|81.79|79.59|81.71|79.51|81.79|79.59|81.56|79.36|0
1644264030000|2022-02-07 20:00:30|81.48|79.28|81.26|79.06|81.48|79.28|81.26|79.06|0
1644264040000|2022-02-07 20:00:40|81.03|78.83|81.14|78.94|81.14|78.94|81.03|78.83|0
1644264050000|2022-02-07 20:00:50|81.26|79.06|81.11|78.91|81.26|79.06|81.03|78.83|0
1644264060000|2022-02-07 20:01:00|81.03|78.83|80.96|78.76|81.03|78.83|80.96|78.76|0
1644264070000|2022-02-07 20:01:10|81.11|78.91|81.48|79.28|81.48|79.28|81.11|78.91|0
1644264080000|2022-02-07 20:01:20|81.41|79.21|81.41|79.21|81.41|79.21|81.33|79.13|0
1644264090000|2022-02-07 20:01:30|81.48|79.28|81.71|79.51|81.79|79.59|81.48|79.28|0
1644264100000|2022-02-07 20:01:40|81.63|79.43|81.63|79.43|81.71|79.51|81.63|79.43|0
1644264110000|2022-02-07 20:01:50|81.71|79.51|81.71|79.51|81.71|79.51|81.71|79.51|0
1644264120000|2022-02-07 20:02:00|82.24|80.04|82.24|80.04|82.39|80.19|82.24|80.04|0
1644264130000|2022-02-07 20:02:10|82.32|80.12|82.54|80.34|82.54|80.34|82.32|80.12|0
1644264140000|2022-02-07 20:02:20|82.7|80.5|82.47|80.27|82.7|80.5|82.47|80.27|0
1644264150000|2022-02-07 20:02:30|82.39|80.19|82.39|80.19|82.39|80.19|82.39|80.19|0
1644264160000|2022-02-07 20:02:40|82.47|80.27|82.47|80.27|82.47|80.27|82.47|80.27|0
1644264170000|2022-02-07 20:02:50|82.62|80.42|82.77|80.57|82.77|80.57|82.54|80.34|0
1644264180000|2022-02-07 20:03:00|83|80.8|82.85|80.65|83|80.8|82.85|80.65|0
1644264190000|2022-02-07 20:03:10|82.62|80.42|82.62|80.42|82.77|80.57|82.62|80.42|0
1644264200000|2022-02-07 20:03:20|82.7|80.5|82.73|80.53|82.73|80.53|82.66|80.46|0
1644264210000|2022-02-07 20:03:30|82.7|80.5|82.47|80.27|82.7|80.5|82.47|80.27|0
1644264220000|2022-02-07 20:03:40|82.39|80.19|82.62|80.42|82.62|80.42|82.39|80.19|0
1644264230000|2022-02-07 20:03:50|82.7|80.5|82.62|80.42|82.7|80.5|82.62|80.42|0
1644264240000|2022-02-07 20:04:00|82.85|80.65|82.85|80.65|82.93|80.73|82.77|80.57|0
1644264250000|2022-02-07 20:04:10|82.77|80.57|82.85|80.65|82.85|80.65|82.7|80.5|0
1644264260000|2022-02-07 20:04:20|83.08|80.88|83.16|80.96|83.16|80.96|83.08|80.88|0
1644264270000|2022-02-07 20:04:30|83|80.8|83.08|80.88|83.08|80.88|82.93|80.73|0
1644264280000|2022-02-07 20:04:40|83.16|80.96|83|80.8|83.16|80.96|83|80.8|0
1644264290000|2022-02-07 20:04:50|83.08|80.88|83.31|81.11|83.31|81.11|83.08|80.88|0
1644264300000|2022-02-07 20:05:00|83.39|81.19|83.39|81.19|83.39|81.19|83.35|81.15|0
1644264310000|2022-02-07 20:05:10|83.46|81.26|83.46|81.26|83.54|81.34|83.46|81.26|0
1644264320000|2022-02-07 20:05:20|83.54|81.34|83.46|81.26|83.54|81.34|83.46|81.26|0
1644264330000|2022-02-07 20:05:30|83.62|81.42|83.62|81.42|83.69|81.49|83.62|81.42|0
1644264340000|2022-02-07 20:05:40|83.69|81.49|83.39|81.19|83.69|81.49|83.39|81.19|0
1644264350000|2022-02-07 20:05:50|82.37|80.17|83.07|80.87|83.07|80.87|82.37|80.17|0
1644264360000|2022-02-07 20:06:00|82.84|80.64|82.84|80.64|82.84|80.64|82.76|80.56|0
1644264370000|2022-02-07 20:06:10|82.76|80.56|82.61|80.41|82.84|80.64|82.61|80.41|0
1644264380000|2022-02-07 20:06:20|82.54|80.34|82.46|80.26|82.54|80.34|82.46|80.26|0
1644264390000|2022-02-07 20:06:30|82.61|80.41|82.53|80.33|82.61|80.41|82.53|80.33|0
1644264400000|2022-02-07 20:06:40|82.61|80.41|82.84|80.64|82.84|80.64|82.61|80.41|0
1644264410000|2022-02-07 20:06:50|82.99|80.79|83.07|80.87|83.07|80.87|82.99|80.79|0
1644264420000|2022-02-07 20:07:00|82.69|80.49|82.38|80.18|82.69|80.49|82.38|80.18|0
1644264430000|2022-02-07 20:07:10|82.31|80.11|82.31|80.11|82.31|80.11|82.31|80.11|0
1644264440000|2022-02-07 20:07:20|82.34|80.14|82.31|80.11|82.38|80.18|82.31|80.11|0
1644264450000|2022-02-07 20:07:30|82.15|79.95|82.15|79.95|82.23|80.03|82.15|79.95|0
1644264460000|2022-02-07 20:07:40|82.23|80.03|82.23|80.03|82.23|80.03|82.23|80.03|0
1644264470000|2022-02-07 20:07:50|82.31|80.11|82.15|79.95|82.31|80.11|82.15|79.95|0
1644264480000|2022-02-07 20:08:00|82.08|79.88|82|79.8|82.08|79.88|82|79.8|0
1644264490000|2022-02-07 20:08:10|81.85|79.65|81.62|79.42|81.85|79.65|81.39|79.19|0
1644264500000|2022-02-07 20:08:20|81.92|79.72|82|79.8|82|79.8|81.92|79.72|0
1644264510000|2022-02-07 20:08:30|82.15|79.95|82.15|79.95|82.23|80.03|82.15|79.95|0
1644264520000|2022-02-07 20:08:40|82.08|79.88|82.08|79.88|82.23|80.03|82.08|79.88|0
1644264530000|2022-02-07 20:08:50|82.23|80.03|82.15|79.95|82.23|80.03|82.08|79.88|0
1644264540000|2022-02-07 20:09:00|82.23|80.03|82.38|80.18|82.46|80.26|82.23|80.03|0
1644264550000|2022-02-07 20:09:10|82.53|80.33|82.46|80.26|82.61|80.41|82.46|80.26|0
1644264560000|2022-02-07 20:09:20|82.53|80.33|82.61|80.41|82.61|80.41|82.46|80.26|0
1644264570000|2022-02-07 20:09:30|82.69|80.49|82.76|80.56|82.76|80.56|82.69|80.49|0
1644264580000|2022-02-07 20:09:40|82.84|80.64|82.61|80.41|82.84|80.64|82.61|80.41|0
1644264590000|2022-02-07 20:09:50|82.76|80.56|82.61|80.41|82.76|80.56|82.61|80.41|0
1644264600000|2022-02-07 20:10:00|82.69|80.49|82.53|80.33|82.69|80.49|82.53|80.33|0
1644264610000|2022-02-07 20:10:10|82.38|80.18|82.38|80.18|82.46|80.26|82.3|80.1|0
1644264620000|2022-02-07 20:10:20|82.46|80.26|82.69|80.49|82.69|80.49|82.46|80.26|0
1644264630000|2022-02-07 20:10:30|82.61|80.41|82.99|80.79|82.99|80.79|82.61|80.41|0
1644264640000|2022-02-07 20:10:40|82.92|80.72|82.92|80.72|83.07|80.87|82.92|80.72|0
1644264650000|2022-02-07 20:10:50|82.99|80.79|83.07|80.87|83.15|80.95|82.99|80.79|0
1644264660000|2022-02-07 20:11:00|83.15|80.95|82.92|80.72|83.15|80.95|82.76|80.56|0
1644264670000|2022-02-07 20:11:10|82.99|80.79|83.15|80.95|83.15|80.95|82.99|80.79|0
1644264680000|2022-02-07 20:11:20|83.22|81.02|83.53|81.33|83.76|81.56|83.22|81.02|0
1644264690000|2022-02-07 20:11:30|83.92|81.72|83.99|81.79|83.99|81.79|83.92|81.72|0
1644264700000|2022-02-07 20:11:40|83.92|81.72|84.22|82.02|84.22|82.02|83.92|81.72|0
1644264710000|2022-02-07 20:11:50|84.15|81.95|84.11|81.91|84.15|81.95|84.07|81.87|0
1644264720000|2022-02-07 20:12:00|84.07|81.87|84.15|81.95|84.15|81.95|84.07|81.87|0
1644264730000|2022-02-07 20:12:10|83.84|81.64|83.99|81.79|84.07|81.87|83.72|81.52|0
1644264740000|2022-02-07 20:12:20|84.22|82.02|84.15|81.95|84.22|82.02|83.99|81.79|0
1644264750000|2022-02-07 20:12:30|83.99|81.79|84.22|82.02|84.22|82.02|83.99|81.79|0
1644264760000|2022-02-07 20:12:40|84.3|82.1|84.46|82.26|84.46|82.26|84.3|82.1|0
1644264770000|2022-02-07 20:12:50|84.61|82.41|84.46|82.26|84.69|82.49|84.46|82.26|0
1644264780000|2022-02-07 20:13:00|84.15|81.95|83.84|81.64|84.15|81.95|83.84|81.64|0
1644264790000|2022-02-07 20:13:10|83.68|81.48|83.76|81.56|83.76|81.56|83.68|81.48|0
1644264800000|2022-02-07 20:13:20|83.84|81.64|83.87|81.67|83.91|81.71|83.84|81.64|0
1644264810000|2022-02-07 20:13:30|83.91|81.71|83.91|81.71|83.91|81.71|83.76|81.56|0
1644264820000|2022-02-07 20:13:40|84.07|81.87|84.15|81.95|84.15|81.95|84.07|81.87|0
1644264830000|2022-02-07 20:13:50|84.07|81.87|84.22|82.02|84.22|82.02|84.03|81.83|0
1644264840000|2022-02-07 20:14:00|84.3|82.1|84.38|82.18|84.38|82.18|84.15|81.95|0
1644264850000|2022-02-07 20:14:10|84.46|82.26|84.46|82.26|84.53|82.33|84.46|82.26|0
1644264860000|2022-02-07 20:14:20|84.38|82.18|84.46|82.26|84.53|82.33|84.38|82.18|0
1644264870000|2022-02-07 20:14:30|84.61|82.41|84.69|82.49|84.69|82.49|84.61|82.41|0
1644264880000|2022-02-07 20:14:40|84.61|82.41|84.38|82.18|84.61|82.41|84.38|82.18|0
1644264890000|2022-02-07 20:14:50|84.46|82.26|85|82.8|85|82.8|84.46|82.26|0
1644264900000|2022-02-07 20:15:00|85.08|82.88|84.69|82.49|85.08|82.88|84.69|82.49|0
1644264910000|2022-02-07 20:15:10|84.61|82.41|84.46|82.26|84.61|82.41|84.46|82.26|0
1644264920000|2022-02-07 20:15:20|84.53|82.33|84.38|82.18|84.53|82.33|84.38|82.18|0
1644264930000|2022-02-07 20:15:30|84.46|82.26|84.3|82.1|84.46|82.26|84.22|82.02|0
1644264940000|2022-02-07 20:15:40|84.26|82.06|84.38|82.18|84.38|82.18|84.26|82.06|0
1644264950000|2022-02-07 20:15:50|84.3|82.1|84.3|82.1|84.38|82.18|84.3|82.1|0
1644264960000|2022-02-07 20:16:00|84.26|82.06|84.07|81.87|84.26|82.06|83.99|81.79|0
1644264970000|2022-02-07 20:16:10|84.3|82.1|84.26|82.06|84.3|82.1|84.22|82.02|0
1644264980000|2022-02-07 20:16:20|84.22|82.02|84.22|82.02|84.3|82.1|84.22|82.02|0
1644264990000|2022-02-07 20:16:30|84.15|81.95|84.46|82.26|84.46|82.26|84.15|81.95|0
1644265000000|2022-02-07 20:16:40|84.3|82.1|84.15|81.95|84.3|82.1|84.07|81.87|0
1644265010000|2022-02-07 20:16:50|84.3|82.1|84.22|82.02|84.3|82.1|84.18|81.98|0
1644265020000|2022-02-07 20:17:00|84.11|81.91|84.07|81.87|84.11|81.91|84.03|81.83|0
1644265030000|2022-02-07 20:17:10|84.3|82.1|84.22|82.02|84.3|82.1|84.22|82.02|0
1644265040000|2022-02-07 20:17:20|84.38|82.18|84.53|82.33|84.53|82.33|84.38|82.18|0
1644265050000|2022-02-07 20:17:30|84.69|82.49|84.61|82.41|84.69|82.49|84.61|82.41|0
1644265060000|2022-02-07 20:17:40|84.53|82.33|84.49|82.29|84.53|82.33|84.49|82.29|0
1644265070000|2022-02-07 20:17:50|84.46|82.26|84.46|82.26|84.53|82.33|84.46|82.26|0
1644265080000|2022-02-07 20:18:00|84.14|81.94|84.3|82.1|84.3|82.1|84.14|81.94|0
1644265090000|2022-02-07 20:18:10|84.22|82.02|84.3|82.1|84.38|82.18|84.22|82.02|0
1644265100000|2022-02-07 20:18:20|84.18|81.98|83.99|81.79|84.18|81.98|83.99|81.79|0
1644265110000|2022-02-07 20:18:30|84.07|81.87|83.99|81.79|84.07|81.87|83.99|81.79|0
1644265120000|2022-02-07 20:18:40|84.07|81.87|83.76|81.56|84.07|81.87|83.76|81.56|0
1644265130000|2022-02-07 20:18:50|83.84|81.64|83.84|81.64|83.84|81.64|83.76|81.56|0
1644265140000|2022-02-07 20:19:00|83.87|81.67|84.07|81.87|84.14|81.94|83.87|81.67|0
1644265150000|2022-02-07 20:19:10|83.99|81.79|83.84|81.64|83.99|81.79|83.84|81.64|0
1644265160000|2022-02-07 20:19:20|83.91|81.71|83.91|81.71|83.91|81.71|83.91|81.71|0
1644265170000|2022-02-07 20:19:30|83.84|81.64|83.84|81.64|83.84|81.64|83.76|81.56|0
1644265180000|2022-02-07 20:19:40|83.91|81.71|83.87|81.67|83.91|81.71|83.76|81.56|0
1644265190000|2022-02-07 20:19:50|83.83|81.63|83.45|81.25|83.83|81.63|83.45|81.25|0
1644265200000|2022-02-07 20:20:00|83.37|81.17|83.45|81.25|83.45|81.25|83.3|81.1|0
1644265210000|2022-02-07 20:20:10|83.53|81.33|83.14|80.94|83.53|81.33|83.14|80.94|0
1644265220000|2022-02-07 20:20:20|83.22|81.02|82.76|80.56|83.22|81.02|82.76|80.56|0
1644265230000|2022-02-07 20:20:30|82.68|80.48|83.22|81.02|83.22|81.02|82.68|80.48|0
1644265240000|2022-02-07 20:20:40|83.3|81.1|83.14|80.94|83.37|81.17|83.14|80.94|0
1644265250000|2022-02-07 20:20:50|83.22|81.02|83.22|81.02|83.3|81.1|83.22|81.02|0
1644265260000|2022-02-07 20:21:00|83.06|80.86|83.37|81.17|83.37|81.17|83.06|80.86|0
1644265270000|2022-02-07 20:21:10|83.3|81.1|83.3|81.1|83.37|81.17|83.3|81.1|0
1644265280000|2022-02-07 20:21:20|83.37|81.17|83.22|81.02|83.37|81.17|83.22|81.02|0
1644265290000|2022-02-07 20:21:30|83.29|81.09|83.29|81.09|83.37|81.17|83.29|81.09|0
1644265300000|2022-02-07 20:21:40|83.22|81.02|83.22|81.02|83.22|81.02|83.06|80.86|0
1644265310000|2022-02-07 20:21:50|83.06|80.86|82.83|80.63|83.06|80.86|82.76|80.56|0
1644265320000|2022-02-07 20:22:00|82.91|80.71|82.53|80.33|82.91|80.71|82.53|80.33|0
1644265330000|2022-02-07 20:22:10|82.07|79.87|82.53|80.33|82.53|80.33|82.07|79.87|0
1644265340000|2022-02-07 20:22:20|82.3|80.1|82.38|80.18|82.38|80.18|82.3|80.1|0
1644265350000|2022-02-07 20:22:30|82.3|80.1|82.3|80.1|82.3|80.1|82.22|80.02|0
1644265360000|2022-02-07 20:22:40|82.45|80.25|82.53|80.33|82.6|80.4|82.45|80.25|0
1644265370000|2022-02-07 20:22:50|82.3|80.1|82.38|80.18|82.38|80.18|82.22|80.02|0
1644265380000|2022-02-07 20:23:00|82.6|80.4|82.45|80.25|82.76|80.56|82.45|80.25|0
1644265390000|2022-02-07 20:23:10|82.53|80.33|82.38|80.18|82.6|80.4|82.38|80.18|0
1644265400000|2022-02-07 20:23:20|82.45|80.25|82.6|80.4|82.6|80.4|82.45|80.25|0
1644265410000|2022-02-07 20:23:30|82.76|80.56|82.68|80.48|82.76|80.56|82.64|80.44|0
1644265420000|2022-02-07 20:23:40|82.76|80.56|82.6|80.4|82.76|80.56|82.6|80.4|0
1644265430000|2022-02-07 20:23:50|82.64|80.44|82.6|80.4|82.64|80.44|82.53|80.33|0
1644265440000|2022-02-07 20:24:00|82.53|80.33|82.3|80.1|82.56|80.36|82.3|80.1|0
1644265450000|2022-02-07 20:24:10|82.22|80.02|82.3|80.1|82.38|80.18|82.22|80.02|0
1644265460000|2022-02-07 20:24:20|82.22|80.02|82.15|79.95|82.22|80.02|82.15|79.95|0
1644265470000|2022-02-07 20:24:30|82.07|79.87|81.46|79.26|82.07|79.87|81.31|79.11|0
1644265480000|2022-02-07 20:24:40|81.54|79.34|81.54|79.34|81.61|79.41|81.54|79.34|0
1644265490000|2022-02-07 20:24:50|81.69|79.49|81.88|79.68|81.88|79.68|81.69|79.49|0
1644265500000|2022-02-07 20:25:00|81.84|79.64|81.99|79.79|81.99|79.79|81.69|79.49|0
1644265510000|2022-02-07 20:25:10|82.07|79.87|82.3|80.1|82.3|80.1|82.07|79.87|0
1644265520000|2022-02-07 20:25:20|82.37|80.17|82.22|80.02|82.37|80.17|82.22|80.02|0
1644265530000|2022-02-07 20:25:30|81.92|79.72|81.92|79.72|81.92|79.72|81.92|79.72|0
1644265540000|2022-02-07 20:25:40|81.61|79.41|81.31|79.11|81.61|79.41|81.31|79.11|0
1644265550000|2022-02-07 20:25:50|81.27|79.07|81.54|79.34|81.54|79.34|81.27|79.07|0
1644265560000|2022-02-07 20:26:00|81.39|79.19|81.61|79.41|81.61|79.41|81.39|79.19|0
1644265570000|2022-02-07 20:26:10|81.54|79.34|81.61|79.41|81.61|79.41|81.54|79.34|0
1644265580000|2022-02-07 20:26:20|81.46|79.26|81.08|78.88|81.46|79.26|81.08|78.88|0
1644265590000|2022-02-07 20:26:30|80.93|78.73|81.01|78.81|81.01|78.81|80.93|78.73|0
1644265600000|2022-02-07 20:26:40|81.08|78.88|81.46|79.26|81.46|79.26|81.08|78.88|0
1644265610000|2022-02-07 20:26:50|81.39|79.19|81.24|79.04|81.46|79.26|81.24|79.04|0
1644265620000|2022-02-07 20:27:00|81.16|78.96|80.78|78.58|81.16|78.96|80.71|78.51|0
1644265630000|2022-02-07 20:27:10|81.01|78.81|81.01|78.81|81.01|78.81|81.01|78.81|0
1644265640000|2022-02-07 20:27:20|81.08|78.88|80.86|78.66|81.08|78.88|80.63|78.43|0
1644265650000|2022-02-07 20:27:30|80.89|78.69|80.86|78.66|80.93|78.73|80.86|78.66|0
1644265660000|2022-02-07 20:27:40|80.78|78.58|80.71|78.51|80.78|78.58|80.71|78.51|0
1644265670000|2022-02-07 20:27:50|80.48|78.28|80.07|77.87|80.48|78.28|80.07|77.87|0
1644265680000|2022-02-07 20:28:00|80.03|77.83|79.73|77.53|80.03|77.83|79.73|77.53|0
1644265690000|2022-02-07 20:28:10|79.81|77.61|79.88|77.68|79.88|77.68|79.81|77.61|0
1644265700000|2022-02-07 20:28:20|80.11|77.91|80.26|78.06|80.33|78.13|80.11|77.91|0
1644265710000|2022-02-07 20:28:30|80.18|77.98|79.73|77.53|80.18|77.98|79.73|77.53|0
1644265720000|2022-02-07 20:28:40|79.51|77.31|79.62|77.42|79.62|77.42|79.51|77.31|0
1644265730000|2022-02-07 20:28:50|79.66|77.46|79.47|77.27|79.66|77.46|79.47|77.27|0
1644265740000|2022-02-07 20:29:00|79.36|77.16|79.51|77.31|79.51|77.31|79.36|77.16|0
1644265750000|2022-02-07 20:29:10|79.36|77.16|79.21|77.01|79.36|77.16|78.92|76.72|0
1644265760000|2022-02-07 20:29:20|79.36|77.16|79.36|77.16|79.36|77.16|79.29|77.09|0
1644265770000|2022-02-07 20:29:30|79.21|77.01|79.36|77.16|79.36|77.16|79.21|77.01|0
1644265780000|2022-02-07 20:29:40|79.44|77.24|79.44|77.24|79.44|77.24|79.44|77.24|0
1644265790000|2022-02-07 20:29:50|79.29|77.09|79.21|77.01|79.29|77.09|79.21|77.01|0
1644265800000|2022-02-07 20:30:00|79.29|77.09|79.36|77.16|79.36|77.16|79.29|77.09|0
1644265810000|2022-02-07 20:30:10|79.44|77.24|79.96|77.76|79.96|77.76|79.44|77.24|0
1644265820000|2022-02-07 20:30:20|80.18|77.98|80.11|77.91|80.26|78.06|80.07|77.87|0
1644265830000|2022-02-07 20:30:30|80.03|77.83|80.18|77.98|80.26|78.06|80.03|77.83|0
1644265840000|2022-02-07 20:30:40|80.26|78.06|80.33|78.13|80.33|78.13|80.18|77.98|0
1644265850000|2022-02-07 20:30:50|80.26|78.06|80.37|78.17|80.41|78.21|80.26|78.06|0
1644265860000|2022-02-07 20:31:00|80.33|78.13|80.11|77.91|80.33|78.13|79.96|77.76|0
1644265870000|2022-02-07 20:31:10|80.18|77.98|80.33|78.13|80.33|78.13|80.18|77.98|0
1644265880000|2022-02-07 20:31:20|80.41|78.21|80.26|78.06|80.41|78.21|80.26|78.06|0
1644265890000|2022-02-07 20:31:30|80.18|77.98|80.33|78.13|80.33|78.13|80.18|77.98|0
1644265900000|2022-02-07 20:31:40|80.26|78.06|80.18|77.98|80.26|78.06|80.18|77.98|0
1644265910000|2022-02-07 20:31:50|80.26|78.06|80.18|77.98|80.26|78.06|80.11|77.91|0
1644265920000|2022-02-07 20:32:00|80.26|78.06|79.58|77.38|80.26|78.06|79.51|77.31|0
1644265930000|2022-02-07 20:32:10|79.44|77.24|79.51|77.31|79.51|77.31|79.29|77.09|0
1644265940000|2022-02-07 20:32:20|79.44|77.24|79.58|77.38|79.58|77.38|79.32|77.12|0
1644265950000|2022-02-07 20:32:30|79.44|77.24|79.62|77.42|79.62|77.42|79.44|77.24|0
1644265960000|2022-02-07 20:32:40|79.58|77.38|79.58|77.38|79.66|77.46|79.58|77.38|0
1644265970000|2022-02-07 20:32:50|79.66|77.46|79.66|77.46|79.88|77.68|79.66|77.46|0
1644265980000|2022-02-07 20:33:00|79.73|77.53|79.81|77.61|79.81|77.61|79.51|77.31|0
1644265990000|2022-02-07 20:33:10|79.66|77.46|79.58|77.38|79.73|77.53|79.58|77.38|0
1644266010000|2022-02-07 20:33:30|79.66|77.46|79.73|77.53|79.81|77.61|79.66|77.46|0
1644266020000|2022-02-07 20:33:40|79.58|77.38|79.36|77.16|79.58|77.38|79.36|77.16|0
1644266030000|2022-02-07 20:33:50|79.06|76.86|79.43|77.23|79.43|77.23|79.06|76.86|0
1644266040000|2022-02-07 20:34:00|79.36|77.16|79.36|77.16|79.36|77.16|79.29|77.09|0
1644266050000|2022-02-07 20:34:10|79.29|77.09|78.84|76.64|79.29|77.09|78.84|76.64|0
1644266060000|2022-02-07 20:34:20|78.77|76.57|78.92|76.72|78.92|76.72|78.55|76.35|0
1644266070000|2022-02-07 20:34:30|78.99|76.79|78.99|76.79|78.99|76.79|78.95|76.75|0
1644266080000|2022-02-07 20:34:40|79.14|76.94|78.99|76.79|79.14|76.94|78.99|76.79|0
1644266090000|2022-02-07 20:34:50|78.92|76.72|79.14|76.94|79.14|76.94|78.92|76.72|0
1644266100000|2022-02-07 20:35:00|79.21|77.01|79.06|76.86|79.21|77.01|79.06|76.86|0
1644266110000|2022-02-07 20:35:10|79.14|76.94|78.69|76.49|79.14|76.94|78.69|76.49|0
1644266120000|2022-02-07 20:35:20|78.62|76.42|78.84|76.64|78.84|76.64|78.62|76.42|0
1644266130000|2022-02-07 20:35:30|78.91|76.71|79.21|77.01|79.21|77.01|78.91|76.71|0
1644266140000|2022-02-07 20:35:40|79.29|77.09|79.06|76.86|79.36|77.16|79.06|76.86|0
1644266150000|2022-02-07 20:35:50|79.14|76.94|79.1|76.9|79.21|77.01|79.06|76.86|0
1644266160000|2022-02-07 20:36:00|79.14|76.94|79.14|76.94|79.29|77.09|79.14|76.94|0
1644266170000|2022-02-07 20:36:10|78.99|76.79|78.77|76.57|78.99|76.79|78.77|76.57|0
1644266180000|2022-02-07 20:36:20|78.84|76.64|78.99|76.79|78.99|76.79|78.84|76.64|0
1644266190000|2022-02-07 20:36:30|79.21|77.01|79.06|76.86|79.21|77.01|79.06|76.86|0
1644266200000|2022-02-07 20:36:40|79.14|76.94|79.28|77.08|79.28|77.08|79.06|76.86|0
1644266210000|2022-02-07 20:36:50|79.43|77.23|79.73|77.53|79.73|77.53|79.43|77.23|0
1644266220000|2022-02-07 20:37:00|79.81|77.61|79.73|77.53|79.81|77.61|79.66|77.46|0
1644266230000|2022-02-07 20:37:10|79.66|77.46|79.66|77.46|79.73|77.53|79.66|77.46|0
1644266240000|2022-02-07 20:37:20|79.58|77.38|79.51|77.31|79.66|77.46|79.43|77.23|0
1644266250000|2022-02-07 20:37:30|79.21|77.01|79.28|77.08|79.28|77.08|79.21|77.01|0
1644266260000|2022-02-07 20:37:40|78.88|76.68|78.62|76.42|78.88|76.68|78.4|76.2|0
1644266270000|2022-02-07 20:37:50|78.32|76.12|78.18|75.98|78.32|76.12|78.1|75.9|0
1644266280000|2022-02-07 20:38:00|78.25|76.05|77.01|74.81|78.25|76.05|77.01|74.81|0
1644266290000|2022-02-07 20:38:10|77.04|74.84|77.23|75.03|77.23|75.03|77.01|74.81|0
1644266300000|2022-02-07 20:38:20|77.01|74.81|77.23|75.03|77.23|75.03|76.93|74.73|0
1644266310000|2022-02-07 20:38:30|77.08|74.88|76.72|74.52|77.08|74.88|76.57|74.37|0
1644266320000|2022-02-07 20:38:40|76.86|74.66|76.93|74.73|76.93|74.73|76.86|74.66|0
1644266330000|2022-02-07 20:38:50|77.01|74.81|76.97|74.77|77.01|74.81|76.93|74.73|0
1644266340000|2022-02-07 20:39:00|76.86|74.66|76.43|74.23|76.86|74.66|76.28|74.08|0
1644266350000|2022-02-07 20:39:10|76.35|74.15|75.92|73.72|76.5|74.3|75.92|73.72|0
1644266370000|2022-02-07 20:39:30|75.99|73.79|76.07|73.87|76.07|73.87|75.99|73.79|0
1644266380000|2022-02-07 20:39:40|76.1|73.9|76.07|73.87|76.1|73.9|75.99|73.79|0
1644266390000|2022-02-07 20:39:50|75.85|73.65|75.92|73.72|76.07|73.87|75.85|73.65|0
1644266400000|2022-02-07 20:40:00|75.78|73.58|75.85|73.65|75.85|73.65|75.56|73.36|0
1644266410000|2022-02-07 20:40:10|75.81|73.61|75.85|73.65|75.85|73.65|75.81|73.61|0
1644266420000|2022-02-07 20:40:20|75.88|73.68|75.92|73.72|75.92|73.72|75.63|73.43|0
1644266430000|2022-02-07 20:40:30|75.78|73.58|72.85|70.65|75.78|73.58|72.71|70.51|0
1644266440000|2022-02-07 20:40:40|72.71|70.51|75.06|72.86|75.35|73.15|72.71|70.51|0
1644266450000|2022-02-07 20:40:50|75.21|73.01|75.28|73.08|75.35|73.15|75.21|73.01|0
1644266460000|2022-02-07 20:41:00|75.14|72.94|74.66|72.46|75.14|72.94|74.66|72.46|0
1644266470000|2022-02-07 20:41:10|74.8|72.6|75.78|73.58|75.78|73.58|74.8|72.6|0
1644266480000|2022-02-07 20:41:20|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1644266490000|2022-02-07 20:41:30|75.64|73.44|75.85|73.65|75.96|73.76|75.64|73.44|0
1644266500000|2022-02-07 20:41:40|75.71|73.51|75.64|73.44|75.71|73.51|75.64|73.44|0
1644266510000|2022-02-07 20:41:50|75.35|73.15|75.39|73.19|75.49|73.29|75.28|73.08|0
1644266520000|2022-02-07 20:42:00|75.49|73.29|75.42|73.22|75.49|73.29|75.42|73.22|0
1644266530000|2022-02-07 20:42:10|75.49|73.29|75.49|73.29|75.64|73.44|75.49|73.29|0
1644266540000|2022-02-07 20:42:20|75.35|73.15|75.49|73.29|75.57|73.37|75.35|73.15|0
1644266550000|2022-02-07 20:42:30|75.57|73.37|75.57|73.37|75.78|73.58|75.57|73.37|0
1644266560000|2022-02-07 20:42:40|75.64|73.44|75.57|73.37|75.71|73.51|75.57|73.37|0
1644266570000|2022-02-07 20:42:50|75.67|73.47|75.74|73.54|75.78|73.58|75.42|73.22|0
1644266580000|2022-02-07 20:43:00|75.71|73.51|75.71|73.51|75.85|73.65|75.64|73.44|0
1644266590000|2022-02-07 20:43:10|75.57|73.37|75.71|73.51|75.78|73.58|75.57|73.37|0
1644266600000|2022-02-07 20:43:20|75.74|73.54|76.07|73.87|76.07|73.87|75.74|73.54|0
1644266610000|2022-02-07 20:43:30|76.28|74.08|76.65|74.45|76.72|74.52|76.28|74.08|0
1644266620000|2022-02-07 20:43:40|76.5|74.3|76.57|74.37|76.57|74.37|76.43|74.23|0
1644266630000|2022-02-07 20:43:50|76.61|74.41|76.65|74.45|76.65|74.45|76.57|74.37|0
1644266640000|2022-02-07 20:44:00|76.43|74.23|76.14|73.94|76.43|74.23|76.14|73.94|0
1644266650000|2022-02-07 20:44:10|76.1|73.9|75.71|73.51|76.1|73.9|75.71|73.51|0
1644266660000|2022-02-07 20:44:20|75.64|73.44|75.78|73.58|75.78|73.58|75.64|73.44|0
1644266670000|2022-02-07 20:44:30|75.71|73.51|75.42|73.22|75.71|73.51|75.42|73.22|0
1644266680000|2022-02-07 20:44:40|75.35|73.15|75.28|73.08|75.35|73.15|75.28|73.08|0
1644266690000|2022-02-07 20:44:50|75.35|73.15|75.35|73.15|75.42|73.22|75.35|73.15|0
1644266700000|2022-02-07 20:45:00|74.92|72.72|74.64|72.44|74.92|72.72|74|71.8|0
1644266710000|2022-02-07 20:45:10|74.57|72.37|74.57|72.37|74.71|72.51|74.57|72.37|0
1644266720000|2022-02-07 20:45:20|74.64|72.44|74.57|72.37|74.64|72.44|74.57|72.37|0
1644266730000|2022-02-07 20:45:30|74.71|72.51|74.85|72.65|74.85|72.65|74.28|72.08|0
1644266740000|2022-02-07 20:45:40|74.71|72.51|74.5|72.3|74.71|72.51|74.5|72.3|0
1644266750000|2022-02-07 20:45:50|74.42|72.22|74.28|72.08|74.46|72.26|74.28|72.08|0
1644266760000|2022-02-07 20:46:00|74.07|71.87|74.5|72.3|74.5|72.3|74.07|71.87|0
1644266770000|2022-02-07 20:46:10|74.64|72.44|74.78|72.58|74.78|72.58|74.5|72.3|0
1644266780000|2022-02-07 20:46:20|74.92|72.72|74.71|72.51|74.99|72.79|74.71|72.51|0
1644266790000|2022-02-07 20:46:30|74.57|72.37|74.35|72.15|74.57|72.37|74.35|72.15|0
1644266800000|2022-02-07 20:46:40|74.28|72.08|74.64|72.44|74.64|72.44|74.28|72.08|0
1644266810000|2022-02-07 20:46:50|74.78|72.58|74.78|72.58|74.85|72.65|74.71|72.51|0
1644266820000|2022-02-07 20:47:00|74.5|72.3|74.21|72.01|74.5|72.3|74.21|72.01|0
1644266830000|2022-02-07 20:47:10|74.14|71.94|74.21|72.01|74.28|72.08|74|71.8|0
1644266840000|2022-02-07 20:47:20|74.07|71.87|74.21|72.01|74.21|72.01|74.07|71.87|0
1644266850000|2022-02-07 20:47:30|74.28|72.08|74.39|72.19|74.39|72.19|74.28|72.08|0
1644266860000|2022-02-07 20:47:40|74.57|72.37|74.57|72.37|74.57|72.37|74.35|72.15|0
1644266870000|2022-02-07 20:47:50|74.78|72.58|74.78|72.58|74.92|72.72|74.78|72.58|0
1644266880000|2022-02-07 20:48:00|74.99|72.79|74.71|72.51|74.99|72.79|74.71|72.51|0
1644266890000|2022-02-07 20:48:10|74.92|72.72|74.92|72.72|74.92|72.72|74.71|72.51|0
1644266900000|2022-02-07 20:48:20|74.99|72.79|74.78|72.58|75.03|72.83|74.78|72.58|0
1644266910000|2022-02-07 20:48:30|74.92|72.72|75.06|72.86|75.1|72.9|74.92|72.72|0
1644266920000|2022-02-07 20:48:40|75.03|72.83|74.64|72.44|75.03|72.83|74.64|72.44|0
1644266930000|2022-02-07 20:48:50|74.78|72.58|74.99|72.79|74.99|72.79|74.78|72.58|0
1644266940000|2022-02-07 20:49:00|74.78|72.58|74.57|72.37|74.78|72.58|74.42|72.22|0
1644266950000|2022-02-07 20:49:10|74.71|72.51|74.57|72.37|74.71|72.51|74.42|72.22|0
1644266960000|2022-02-07 20:49:20|74.21|72.01|74.17|71.97|74.35|72.15|74.17|71.97|0
1644266970000|2022-02-07 20:49:30|73.65|71.45|73.65|71.45|73.75|71.55|73.51|71.31|0
1644266980000|2022-02-07 20:49:40|73.58|71.38|73.93|71.73|74.07|71.87|73.58|71.38|0
1644266990000|2022-02-07 20:49:50|73.79|71.59|73.93|71.73|73.93|71.73|73.79|71.59|0
1644267000000|2022-02-07 20:50:00|74.78|72.58|75.85|73.65|75.85|73.65|74.78|72.58|0
1644267010000|2022-02-07 20:50:10|76.28|74.08|75.99|73.79|76.28|74.08|75.85|73.65|0
1644267020000|2022-02-07 20:50:20|76.1|73.9|75.56|73.36|76.14|73.94|75.56|73.36|0
1644267030000|2022-02-07 20:50:30|75.35|73.15|75.63|73.43|75.63|73.43|75.28|73.08|0
1644267040000|2022-02-07 20:50:40|75.71|73.51|75.21|73.01|75.71|73.51|75.21|73.01|0
1644267050000|2022-02-07 20:50:50|75.35|73.15|75.35|73.15|75.49|73.29|75.35|73.15|0
1644267060000|2022-02-07 20:51:00|75.1|72.9|75.56|73.36|75.56|73.36|75.1|72.9|0
1644267070000|2022-02-07 20:51:10|75.35|73.15|75.28|73.08|75.42|73.22|75.28|73.08|0
1644267080000|2022-02-07 20:51:20|75.49|73.29|75.42|73.22|75.49|73.29|75.35|73.15|0
1644267090000|2022-02-07 20:51:30|75.2|73|75.06|72.86|75.2|73|75.06|72.86|0
1644267100000|2022-02-07 20:51:40|74.99|72.79|74.03|71.83|74.99|72.79|74.03|71.83|0
1644267110000|2022-02-07 20:51:50|74.14|71.94|74.17|71.97|74.28|72.08|74.14|71.94|0
1644267120000|2022-02-07 20:52:00|74.14|71.94|73.72|71.52|74.14|71.94|73.72|71.52|0
1644267130000|2022-02-07 20:52:10|73.44|71.24|73.05|70.85|73.51|71.31|73.05|70.85|0
1644267140000|2022-02-07 20:52:20|72.95|70.75|72.46|70.26|72.95|70.75|72.46|70.26|0
1644267150000|2022-02-07 20:52:30|72.53|70.33|72.53|70.33|72.53|70.33|72.46|70.26|0
1644267160000|2022-02-07 20:52:40|72.39|70.19|71.9|69.7|72.46|70.26|71.9|69.7|0
1644267170000|2022-02-07 20:52:50|71.97|69.77|71.9|69.7|72.11|69.91|71.77|69.57|0
1644267180000|2022-02-07 20:53:00|71.97|69.77|71.76|69.56|71.97|69.77|71.76|69.56|0
1644267190000|2022-02-07 20:53:10|71.49|69.29|71.15|68.95|71.49|69.29|71.15|68.95|0
1644267200000|2022-02-07 20:53:20|71.28|69.08|71.38|69.18|71.63|69.43|71.21|69.01|0
1644267210000|2022-02-07 20:53:30|71.49|69.29|71.63|69.43|71.63|69.43|71.49|69.29|0
1644267220000|2022-02-07 20:53:40|71.9|69.7|72.18|69.98|72.18|69.98|71.9|69.7|0
1644267230000|2022-02-07 20:53:50|72.11|69.91|72.04|69.84|72.11|69.91|72.04|69.84|0
1644267240000|2022-02-07 20:54:00|72.11|69.91|72.46|70.26|72.46|70.26|72.11|69.91|0
1644267250000|2022-02-07 20:54:10|72.11|69.91|71.97|69.77|72.18|69.98|71.97|69.77|0
1644267260000|2022-02-07 20:54:20|71.7|69.5|71.7|69.5|71.7|69.5|71.49|69.29|0
1644267270000|2022-02-07 20:54:30|71.63|69.43|71.83|69.63|71.83|69.63|71.63|69.43|0
1644267280000|2022-02-07 20:54:40|71.08|68.88|70.97|68.77|71.15|68.95|70.97|68.77|0
1644267290000|2022-02-07 20:54:50|71.01|68.81|71.21|69.01|71.21|69.01|70.94|68.74|0
1644267300000|2022-02-07 20:55:00|71.56|69.36|71.35|69.15|71.7|69.5|71.35|69.15|0
1644267310000|2022-02-07 20:55:10|71.21|69.01|71.56|69.36|71.56|69.36|71.21|69.01|0
1644267320000|2022-02-07 20:55:20|71.49|69.29|71.21|69.01|71.49|69.29|71.21|69.01|0
1644267330000|2022-02-07 20:55:30|69.24|67.04|69.17|66.97|69.24|67.04|69.17|66.97|0
1644267340000|2022-02-07 20:55:40|69.24|67.04|69.51|67.31|69.58|67.38|69.24|67.04|0
1644267350000|2022-02-07 20:55:50|69.1|66.9|68.9|66.7|69.1|66.9|68.9|66.7|0
1644267360000|2022-02-07 20:56:00|68.76|66.56|68.83|66.63|69.24|67.04|68.76|66.56|0
1644267370000|2022-02-07 20:56:10|70.32|68.12|71.41|69.21|71.41|69.21|70.32|68.12|0
1644267380000|2022-02-07 20:56:20|71.75|69.55|71.68|69.48|71.75|69.55|71.68|69.48|0
1644267390000|2022-02-07 20:56:30|71.75|69.55|71.96|69.76|72.03|69.83|71.68|69.48|0
1644267400000|2022-02-07 20:56:40|72.1|69.9|72.1|69.9|72.1|69.9|72.03|69.83|0
1644267410000|2022-02-07 20:56:50|72.41|70.21|72.37|70.17|72.72|70.52|72.37|70.17|0
1644267420000|2022-02-07 20:57:00|72.23|70.03|72.65|70.45|72.65|70.45|72.23|70.03|0
1644267430000|2022-02-07 20:57:10|72.58|70.38|72.72|70.52|72.72|70.52|72.58|70.38|0
1644267440000|2022-02-07 20:57:20|72.79|70.59|72.93|70.73|72.93|70.73|72.72|70.52|0
1644267450000|2022-02-07 20:57:30|73|70.8|73.07|70.87|73.07|70.87|72.93|70.73|0
1644267460000|2022-02-07 20:57:40|73.14|70.94|73.42|71.22|73.42|71.22|73.14|70.94|0
1644267470000|2022-02-07 20:57:50|73.56|71.36|73.35|71.15|73.56|71.36|73.21|71.01|0
1644267480000|2022-02-07 20:58:00|73.14|70.94|73.07|70.87|73.24|71.04|73.07|70.87|0
1644267490000|2022-02-07 20:58:10|73.28|71.08|73.28|71.08|73.42|71.22|73.28|71.08|0
1644267500000|2022-02-07 20:58:20|73.35|71.15|73.42|71.22|73.42|71.22|73.35|71.15|0
1644267510000|2022-02-07 20:58:30|73.35|71.15|73.49|71.29|73.49|71.29|73.35|71.15|0
1644267520000|2022-02-07 20:58:40|73.56|71.36|73.7|71.5|73.8|71.6|73.56|71.36|0
1644267530000|2022-02-07 20:58:50|73.63|71.43|73.77|71.57|73.77|71.57|73.49|71.29|0
1644267540000|2022-02-07 20:59:00|73.91|71.71|74.05|71.85|74.12|71.92|73.91|71.71|0
1644267550000|2022-02-07 20:59:10|74.33|72.13|74.47|72.27|74.47|72.27|74.33|72.13|0
1644267560000|2022-02-07 20:59:20|74.61|72.41|74.82|72.62|74.82|72.62|74.61|72.41|0
1644267570000|2022-02-07 20:59:30|74.05|71.85|74.12|71.92|74.12|71.92|74.05|71.85|0
1644267580000|2022-02-07 20:59:40|74.33|72.13|74.54|72.34|74.54|72.34|74.05|71.85|0
1644267590000|2022-02-07 20:59:50|74.96|72.76|74.96|72.76|74.96|72.76|74.68|72.48|0
1644267600000|2022-02-07 21:00:00|75.04|72.84|75.25|73.05|75.32|73.12|75.04|72.84|0
1644267610000|2022-02-07 21:00:10|75.68|73.48|74.22|72.02|75.96|73.76|74.22|72.02|0
1644267620000|2022-02-07 21:00:20|76.26|74.06|76.19|73.99|76.26|74.06|76.19|73.99|0
1644267630000|2022-02-07 21:00:30|76.34|74.14|75.5|73.3|76.34|74.14|75.36|73.16|0
1644267640000|2022-02-07 21:00:40|75.43|73.23|75.07|72.87|75.43|73.23|75.07|72.87|0
1644267650000|2022-02-07 21:00:50|75|72.8|74.79|72.59|75|72.8|74.79|72.59|0
1644267660000|2022-02-07 21:01:00|74.93|72.73|74.93|72.73|74.93|72.73|74.86|72.66|0
1644267670000|2022-02-07 21:01:10|75.07|72.87|75.14|72.94|75.14|72.94|75|72.8|0
1644267680000|2022-02-07 21:01:20|75|72.8|74.93|72.73|75.07|72.87|74.93|72.73|0
1644267690000|2022-02-07 21:01:30|74.86|72.66|74.93|72.73|74.93|72.73|74.86|72.66|0
1644267700000|2022-02-07 21:01:40|74.86|72.66|74.86|72.66|75|72.8|74.86|72.66|0
1644267710000|2022-02-07 21:01:50|74.93|72.73|74.86|72.66|74.93|72.73|74.86|72.66|0
1644267720000|2022-02-07 21:02:00|74.89|72.69|74.93|72.73|75|72.8|74.89|72.69|0
1644267730000|2022-02-07 21:02:10|74.86|72.66|74.79|72.59|74.93|72.73|74.79|72.59|0
1644267740000|2022-02-07 21:02:20|74.64|72.44|74.86|72.66|74.86|72.66|74.57|72.37|0
1644267750000|2022-02-07 21:02:30|74.93|72.73|75.14|72.94|75.14|72.94|74.93|72.73|0
1644267760000|2022-02-07 21:02:40|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1644267770000|2022-02-07 21:02:50|75.1|72.9|75.07|72.87|75.14|72.94|75.07|72.87|0
1644267780000|2022-02-07 21:03:00|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1644267790000|2022-02-07 21:03:10|75.28|73.08|75.28|73.08|75.36|73.16|75.28|73.08|0
1644267800000|2022-02-07 21:03:20|75.43|73.23|75.36|73.16|75.5|73.3|75.36|73.16|0
1644267810000|2022-02-07 21:03:30|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1644267820000|2022-02-07 21:03:40|75.36|73.16|75.57|73.37|75.57|73.37|75.36|73.16|0
1644267830000|2022-02-07 21:03:50|75.5|73.3|75.43|73.23|75.5|73.3|75.43|73.23|0
1644267840000|2022-02-07 21:04:00|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1644267850000|2022-02-07 21:04:10|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1644267860000|2022-02-07 21:04:20|75.57|73.37|75.57|73.37|75.64|73.44|75.57|73.37|0
1644267870000|2022-02-07 21:04:30|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1644267880000|2022-02-07 21:04:40|75.35|73.15|75.43|73.23|75.43|73.23|75.35|73.15|0
1644267890000|2022-02-07 21:04:50|75.39|73.19|75.57|73.37|75.57|73.37|75.39|73.19|0
1644267900000|2022-02-07 21:05:00|75.43|73.23|75.35|73.15|75.5|73.3|75.35|73.15|0
1644267910000|2022-02-07 21:05:10|75.5|73.3|75.57|73.37|75.57|73.37|75.43|73.23|0
1644267920000|2022-02-07 21:05:20|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1644267930000|2022-02-07 21:05:30|75.57|73.37|75.57|73.37|75.64|73.44|75.57|73.37|0
1644267940000|2022-02-07 21:05:40|75.35|73.15|75.5|73.3|75.57|73.37|75.35|73.15|0
1644267950000|2022-02-07 21:05:50|75.57|73.37|75.57|73.37|75.57|73.37|75.5|73.3|0
1644267960000|2022-02-07 21:06:00|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1644267970000|2022-02-07 21:06:10|75.43|73.23|75.35|73.15|75.43|73.23|75.35|73.15|0
1644267980000|2022-02-07 21:06:20|75.43|73.23|75.35|73.15|75.43|73.23|75.35|73.15|0
1644267990000|2022-02-07 21:06:30|75.39|73.19|75.5|73.3|75.5|73.3|75.39|73.19|0
1644268000000|2022-02-07 21:06:40|75.43|73.23|75.57|73.37|75.57|73.37|75.43|73.23|0
1644268010000|2022-02-07 21:06:50|75.64|73.44|75.64|73.44|75.64|73.44|75.57|73.37|0
1644268020000|2022-02-07 21:07:00|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1644268030000|2022-02-07 21:07:10|75.64|73.44|75.64|73.44|75.71|73.51|75.64|73.44|0
1644268050000|2022-02-07 21:07:30|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1644268060000|2022-02-07 21:07:40|75.78|73.58|75.86|73.66|75.93|73.73|75.78|73.58|0
1644268070000|2022-02-07 21:07:50|75.89|73.69|75.78|73.58|75.89|73.69|75.78|73.58|0
1644268080000|2022-02-07 21:08:00|75.71|73.51|75.5|73.3|75.71|73.51|75.5|73.3|0
1644268090000|2022-02-07 21:08:10|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1644268100000|2022-02-07 21:08:20|75.5|73.3|75.53|73.33|75.57|73.37|75.5|73.3|0
1644268110000|2022-02-07 21:08:30|75.57|73.37|75.5|73.3|75.57|73.37|75.5|73.3|0
1644268120000|2022-02-07 21:08:40|75.42|73.22|75.32|73.12|75.42|73.22|75.32|73.12|0
1644268130000|2022-02-07 21:08:50|75.42|73.22|75.35|73.15|75.42|73.22|75.35|73.15|0
1644268140000|2022-02-07 21:09:00|75.28|73.08|75.24|73.04|75.28|73.08|75.24|73.04|0
1644268150000|2022-02-07 21:09:10|75.28|73.08|75.21|73.01|75.28|73.08|75.21|73.01|0
1644268160000|2022-02-07 21:09:20|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1644268170000|2022-02-07 21:09:30|75.53|73.33|75.42|73.22|75.53|73.33|75.42|73.22|0
1644268180000|2022-02-07 21:09:40|75.35|73.15|75.28|73.08|75.35|73.15|75.28|73.08|0
1644268190000|2022-02-07 21:09:50|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1644268200000|2022-02-07 21:10:00|75.35|73.15|75.57|73.37|75.57|73.37|75.35|73.15|0
1644268210000|2022-02-07 21:10:10|75.5|73.3|75.42|73.22|75.5|73.3|75.42|73.22|0
1644268220000|2022-02-07 21:10:20|75.5|73.3|75.42|73.22|75.5|73.3|75.42|73.22|0
1644268230000|2022-02-07 21:10:30|75.35|73.15|75.57|73.37|75.57|73.37|75.35|73.15|0
1644268240000|2022-02-07 21:10:40|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1644268250000|2022-02-07 21:10:50|75.57|73.37|75.67|73.47|75.67|73.47|75.57|73.37|0
1644268260000|2022-02-07 21:11:00|75.64|73.44|75.71|73.51|75.71|73.51|75.64|73.44|0
1644268270000|2022-02-07 21:11:10|75.67|73.47|75.5|73.3|75.67|73.47|75.5|73.3|0
1644268280000|2022-02-07 21:11:20|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1644268290000|2022-02-07 21:11:30|75.6|73.4|75.5|73.3|75.6|73.4|75.5|73.3|0
1644268300000|2022-02-07 21:11:40|75.53|73.33|75.57|73.37|75.57|73.37|75.53|73.33|0
1644268310000|2022-02-07 21:11:50|75.64|73.44|75.57|73.37|75.64|73.44|75.57|73.37|0
1644268320000|2022-02-07 21:12:00|75.64|73.44|75.71|73.51|75.71|73.51|75.64|73.44|0
1644268330000|2022-02-07 21:12:10|75.78|73.58|75.78|73.58|75.78|73.58|75.78|73.58|0
1644268340000|2022-02-07 21:12:20|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1644268350000|2022-02-07 21:12:30|75.67|73.47|75.57|73.37|75.67|73.47|75.57|73.37|0
1644268360000|2022-02-07 21:12:40|75.49|73.29|75.57|73.37|75.57|73.37|75.49|73.29|0
1644268370000|2022-02-07 21:12:50|75.49|73.29|75.57|73.37|75.57|73.37|75.49|73.29|0
1644268380000|2022-02-07 21:13:00|75.64|73.44|75.64|73.44|75.64|73.44|75.6|73.4|0
1644268390000|2022-02-07 21:13:10|75.67|73.47|75.78|73.58|75.78|73.58|75.67|73.47|0
1644268400000|2022-02-07 21:13:20|75.85|73.65|75.93|73.73|75.93|73.73|75.85|73.65|0
1644268410000|2022-02-07 21:13:30|76|73.8|76.14|73.94|76.14|73.94|76|73.8|0
1644268420000|2022-02-07 21:13:40|76.1|73.9|76.07|73.87|76.1|73.9|76.07|73.87|0
1644268430000|2022-02-07 21:13:50|76|73.8|75.85|73.65|76|73.8|75.85|73.65|0
1644268440000|2022-02-07 21:14:00|75.92|73.72|75.78|73.58|75.92|73.72|75.78|73.58|0
1644268450000|2022-02-07 21:14:10|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1644268460000|2022-02-07 21:14:20|75.92|73.72|76|73.8|76|73.8|75.92|73.72|0
1644268470000|2022-02-07 21:14:30|75.92|73.72|75.92|73.72|75.92|73.72|75.92|73.72|0
1644268480000|2022-02-07 21:14:40|76|73.8|76.07|73.87|76.07|73.87|76|73.8|0
1644268490000|2022-02-07 21:14:50|75.92|73.72|75.89|73.69|75.92|73.72|75.89|73.69|0
1644268500000|2022-02-07 21:15:00|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1644268530000|2022-02-07 21:15:30|76.08|73.28|76.04|73.24|76.08|73.28|76.01|73.21|0
1644268540000|2022-02-07 21:15:40|76.08|73.28|76.15|73.35|76.15|73.35|76.08|73.28|0
1644268550000|2022-02-07 21:15:50|76.08|73.28|76.08|73.28|76.15|73.35|76.08|73.28|0
1644268560000|2022-02-07 21:16:00|76.15|73.35|76.08|73.28|76.15|73.35|76.08|73.28|0
1644268570000|2022-02-07 21:16:10|76.01|73.21|76.15|73.35|76.15|73.35|76.01|73.21|0
1644268580000|2022-02-07 21:16:20|76.22|73.42|76.3|73.5|76.3|73.5|76.22|73.42|0
1644268590000|2022-02-07 21:16:30|76.26|73.46|76.15|73.35|76.26|73.46|76.15|73.35|0
1644268600000|2022-02-07 21:16:40|76.19|73.39|76.08|73.28|76.19|73.39|76.08|73.28|0
1644268610000|2022-02-07 21:16:50|76.37|73.57|76.37|73.57|76.37|73.57|76.37|73.57|0
1644268620000|2022-02-07 21:17:00|76.33|73.53|76.26|73.46|76.33|73.53|76.26|73.46|0
1644268630000|2022-02-07 21:17:10|76.3|73.5|76.22|73.42|76.3|73.5|76.22|73.42|0
1644268640000|2022-02-07 21:17:20|76.15|73.35|76.08|73.28|76.15|73.35|76.08|73.28|0
1644268650000|2022-02-07 21:17:30|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1644268660000|2022-02-07 21:17:40|76.08|73.28|76.15|73.35|76.15|73.35|76.08|73.28|0
1644268670000|2022-02-07 21:17:50|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1644268690000|2022-02-07 21:18:10|76.01|73.21|76.01|73.21|76.01|73.21|76.01|73.21|0
1644268700000|2022-02-07 21:18:20|75.94|73.14|75.94|73.14|75.94|73.14|75.94|73.14|0
1644268710000|2022-02-07 21:18:30|76.01|73.21|75.94|73.14|76.01|73.21|75.94|73.14|0
1644268720000|2022-02-07 21:18:40|75.86|73.06|75.86|73.06|75.86|73.06|75.86|73.06|0
1644268730000|2022-02-07 21:18:50|75.79|72.99|75.79|72.99|75.79|72.99|75.79|72.99|0
1644268750000|2022-02-07 21:19:10|75.86|73.06|75.94|73.14|75.94|73.14|75.86|73.06|0
1644268760000|2022-02-07 21:19:20|75.86|73.06|75.86|73.06|75.86|73.06|75.86|73.06|0
1644268770000|2022-02-07 21:19:30|75.79|72.99|75.79|72.99|75.79|72.99|75.79|72.99|0
1644268780000|2022-02-07 21:19:40|75.86|73.06|75.94|73.14|75.97|73.17|75.86|73.06|0
1644268790000|2022-02-07 21:19:50|75.97|73.17|76.01|73.21|76.01|73.21|75.97|73.17|0
1644268800000|2022-02-07 21:20:00|76.08|73.28|76.08|73.28|76.08|73.28|76.04|73.24|0
1644268810000|2022-02-07 21:20:10|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1644268820000|2022-02-07 21:20:20|76.11|73.31|76.08|73.28|76.15|73.35|76.08|73.28|0
1644268860000|2022-02-07 21:21:00|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1644268900000|2022-02-07 21:21:40|76.08|73.28|75.93|73.13|76.08|73.28|75.93|73.13|0
1644268920000|2022-02-07 21:22:00|76.01|73.21|76.08|73.28|76.08|73.28|76.01|73.21|0
1644268930000|2022-02-07 21:22:10|75.97|73.17|75.97|73.17|75.97|73.17|75.97|73.17|0
1644268940000|2022-02-07 21:22:20|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1644268950000|2022-02-07 21:22:30|76.01|73.21|76.01|73.21|76.01|73.21|76.01|73.21|0
1644268960000|2022-02-07 21:22:40|76.08|73.28|76.01|73.21|76.08|73.28|76.01|73.21|0
1644268970000|2022-02-07 21:22:50|75.97|73.17|76.01|73.21|76.01|73.21|75.97|73.17|0
1644268980000|2022-02-07 21:23:00|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1644269000000|2022-02-07 21:23:20|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1644269010000|2022-02-07 21:23:30|76.08|73.28|76.11|73.31|76.11|73.31|76.01|73.21|0
1644269020000|2022-02-07 21:23:40|76.08|73.28|76.01|73.21|76.08|73.28|76.01|73.21|0
1644269030000|2022-02-07 21:23:50|76.04|73.24|76.01|73.21|76.04|73.24|76.01|73.21|0
1644269040000|2022-02-07 21:24:00|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1644269050000|2022-02-07 21:24:10|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1644269060000|2022-02-07 21:24:20|76.01|73.21|76.08|73.28|76.08|73.28|76.01|73.21|0
1644269070000|2022-02-07 21:24:30|76.01|73.21|76.01|73.21|76.01|73.21|76.01|73.21|0
1644269080000|2022-02-07 21:24:40|76.04|73.24|76.04|73.24|76.04|73.24|76.04|73.24|0
1644269090000|2022-02-07 21:24:50|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1644269100000|2022-02-07 21:25:00|76.15|73.35|76.08|73.28|76.15|73.35|76.08|73.28|0
1644269120000|2022-02-07 21:25:20|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1644269130000|2022-02-07 21:25:30|76.29|73.49|76.36|73.56|76.36|73.56|76.29|73.49|0
1644269140000|2022-02-07 21:25:40|76.44|73.64|76.44|73.64|76.44|73.64|76.4|73.6|0
1644269150000|2022-02-07 21:25:50|76.51|73.71|76.44|73.64|76.51|73.71|76.44|73.64|0
1644269160000|2022-02-07 21:26:00|76.36|73.56|76.29|73.49|76.36|73.56|76.29|73.49|0
1644269170000|2022-02-07 21:26:10|76.22|73.42|76.29|73.49|76.29|73.49|76.22|73.42|0
1644269180000|2022-02-07 21:26:20|76.22|73.42|76.22|73.42|76.22|73.42|76.22|73.42|0
1644269190000|2022-02-07 21:26:30|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1644269200000|2022-02-07 21:26:40|76.33|73.53|76.22|73.42|76.33|73.53|76.22|73.42|0
1644269220000|2022-02-07 21:27:00|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644269230000|2022-02-07 21:27:10|76.36|73.56|76.44|73.64|76.44|73.64|76.36|73.56|0
1644269240000|2022-02-07 21:27:20|76.51|73.71|76.44|73.64|76.51|73.71|76.44|73.64|0
1644269250000|2022-02-07 21:27:30|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1644269260000|2022-02-07 21:27:40|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644269270000|2022-02-07 21:27:50|76.33|73.53|76.29|73.49|76.33|73.53|76.29|73.49|0
1644269280000|2022-02-07 21:28:00|76.33|73.53|76.29|73.49|76.33|73.53|76.29|73.49|0
1644269290000|2022-02-07 21:28:10|76.22|73.42|76.25|73.45|76.25|73.45|76.22|73.42|0
1644269300000|2022-02-07 21:28:20|76.29|73.49|76.29|73.49|76.33|73.53|76.29|73.49|0
1644269310000|2022-02-07 21:28:30|76.22|73.42|76.22|73.42|76.22|73.42|76.22|73.42|0
1644269320000|2022-02-07 21:28:40|76.25|73.45|76.29|73.49|76.29|73.49|76.25|73.45|0
1644269330000|2022-02-07 21:28:50|76.25|73.45|76.29|73.49|76.29|73.49|76.25|73.45|0
1644269340000|2022-02-07 21:29:00|76.36|73.56|76.29|73.49|76.36|73.56|76.29|73.49|0
1644269350000|2022-02-07 21:29:10|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644269380000|2022-02-07 21:29:40|76.4|73.6|76.51|73.71|76.51|73.71|76.4|73.6|0
1644269390000|2022-02-07 21:29:50|76.54|73.74|76.51|73.71|76.54|73.74|76.51|73.71|0
1644269400000|2022-02-07 21:30:00|76.47|73.67|76.4|73.6|76.47|73.67|76.36|73.56|0
1644269410000|2022-02-07 21:30:10|76.29|73.49|76.36|73.56|76.36|73.56|76.29|73.49|0
1644269440000|2022-02-07 21:30:40|76.22|73.42|76.22|73.42|76.36|73.56|76.22|73.42|0
1644269450000|2022-02-07 21:30:50|76.36|73.56|76.22|73.42|76.36|73.56|76.22|73.42|0
1644269460000|2022-02-07 21:31:00|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644269470000|2022-02-07 21:31:10|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644269480000|2022-02-07 21:31:20|76.29|73.49|76.43|73.63|76.43|73.63|76.29|73.49|0
1644269490000|2022-02-07 21:31:30|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644269530000|2022-02-07 21:32:10|76.29|73.49|76.36|73.56|76.36|73.56|76.29|73.49|0
1644269540000|2022-02-07 21:32:20|76.29|73.49|76.36|73.56|76.36|73.56|76.29|73.49|0
1644269550000|2022-02-07 21:32:30|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644269560000|2022-02-07 21:32:40|76.36|73.56|76.43|73.63|76.43|73.63|76.36|73.56|0
1644269570000|2022-02-07 21:32:50|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644269580000|2022-02-07 21:33:00|76.29|73.49|76.29|73.49|76.29|73.49|76.22|73.42|0
1644269590000|2022-02-07 21:33:10|76.22|73.42|76.22|73.42|76.22|73.42|76.22|73.42|0
1644269610000|2022-02-07 21:33:30|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644269620000|2022-02-07 21:33:40|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644269650000|2022-02-07 21:34:10|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644269680000|2022-02-07 21:34:40|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644269690000|2022-02-07 21:34:50|76.43|73.63|76.5|73.7|76.5|73.7|76.43|73.63|0
1644269710000|2022-02-07 21:35:10|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644269730000|2022-02-07 21:35:30|76.5|73.7|76.43|73.63|76.5|73.7|76.43|73.63|0
1644269760000|2022-02-07 21:36:00|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1644269770000|2022-02-07 21:36:10|76.47|73.67|76.5|73.7|76.5|73.7|76.47|73.67|0
1644269790000|2022-02-07 21:36:30|76.58|73.78|76.54|73.74|76.58|73.78|76.5|73.7|0
1644269800000|2022-02-07 21:36:40|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644269820000|2022-02-07 21:37:00|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1644269840000|2022-02-07 21:37:20|76.5|73.7|76.65|73.85|76.65|73.85|76.5|73.7|0
1644269850000|2022-02-07 21:37:30|76.61|73.81|76.58|73.78|76.61|73.81|76.58|73.78|0
1644269860000|2022-02-07 21:37:40|76.65|73.85|76.58|73.78|76.65|73.85|76.58|73.78|0
1644269870000|2022-02-07 21:37:50|76.65|73.85|76.65|73.85|76.65|73.85|76.65|73.85|0
1644269890000|2022-02-07 21:38:10|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1644269930000|2022-02-07 21:38:50|76.65|73.85|76.58|73.78|76.65|73.85|76.58|73.78|0
1644269940000|2022-02-07 21:39:00|76.57|73.77|76.5|73.7|76.57|73.77|76.5|73.7|0
1644269950000|2022-02-07 21:39:10|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644270000000|2022-02-07 21:40:00|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644270010000|2022-02-07 21:40:10|76.36|73.56|76.39|73.59|76.39|73.59|76.36|73.56|0
1644270020000|2022-02-07 21:40:20|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644270030000|2022-02-07 21:40:30|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1644270040000|2022-02-07 21:40:40|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644270050000|2022-02-07 21:40:50|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1644270060000|2022-02-07 21:41:00|76.43|73.63|76.43|73.63|76.43|73.63|76.39|73.59|0
1644270070000|2022-02-07 21:41:10|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644270090000|2022-02-07 21:41:30|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644270100000|2022-02-07 21:41:40|76.32|73.52|76.32|73.52|76.36|73.56|76.32|73.52|0
1644270110000|2022-02-07 21:41:50|76.36|73.56|76.36|73.56|76.36|73.56|76.32|73.52|0
1644270120000|2022-02-07 21:42:00|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644270130000|2022-02-07 21:42:10|76.21|73.41|76.21|73.41|76.21|73.41|76.21|73.41|0
1644270150000|2022-02-07 21:42:30|76.14|73.34|76.14|73.34|76.14|73.34|76.14|73.34|0
1644270160000|2022-02-07 21:42:40|76.29|73.49|76.21|73.41|76.29|73.49|76.21|73.41|0
1644270180000|2022-02-07 21:43:00|76.25|73.45|76.21|73.41|76.25|73.45|76.21|73.41|0
1644270200000|2022-02-07 21:43:20|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644270210000|2022-02-07 21:43:30|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1644270230000|2022-02-07 21:43:50|76.14|73.34|76.14|73.34|76.14|73.34|76.14|73.34|0
1644270250000|2022-02-07 21:44:10|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1644270270000|2022-02-07 21:44:30|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1644270280000|2022-02-07 21:44:40|76.28|73.48|76.21|73.41|76.28|73.48|76.21|73.41|0
1644270320000|2022-02-07 21:45:20|76.14|73.34|76.14|73.34|76.14|73.34|76.14|73.34|0
1644270350000|2022-02-07 21:45:50|76.07|73.27|76.14|73.34|76.14|73.34|76.07|73.27|0
1644270360000|2022-02-07 21:46:00|76.21|73.41|76.21|73.41|76.21|73.41|76.21|73.41|0
1644270380000|2022-02-07 21:46:20|76.14|73.34|76.07|73.27|76.14|73.34|76.07|73.27|0
1644270430000|2022-02-07 21:47:10|76|73.2|76|73.2|76|73.2|76|73.2|0
1644270440000|2022-02-07 21:47:20|75.92|73.12|75.92|73.12|75.92|73.12|75.92|73.12|0
1644270460000|2022-02-07 21:47:40|76|73.2|76|73.2|76|73.2|75.96|73.16|0
1644270470000|2022-02-07 21:47:50|75.92|73.12|75.92|73.12|75.92|73.12|75.92|73.12|0
1644270510000|2022-02-07 21:48:30|75.96|73.16|76|73.2|76|73.2|75.96|73.16|0
1644270520000|2022-02-07 21:48:40|76.07|73.27|76.07|73.27|76.07|73.27|76.07|73.27|0
1644270540000|2022-02-07 21:49:00|76.14|73.34|76.14|73.34|76.21|73.41|76.14|73.34|0
1644270560000|2022-02-07 21:49:20|76.21|73.41|76.21|73.41|76.21|73.41|76.21|73.41|0
1644270570000|2022-02-07 21:49:30|76.14|73.34|76.14|73.34|76.14|73.34|76.14|73.34|0
1644270590000|2022-02-07 21:49:50|76.21|73.41|76.21|73.41|76.21|73.41|76.21|73.41|0
1644270600000|2022-02-07 21:50:00|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1644270640000|2022-02-07 21:50:40|76.24|73.44|76.14|73.34|76.24|73.44|76.14|73.34|0
1644270650000|2022-02-07 21:50:50|76.21|73.41|76.21|73.41|76.21|73.41|76.21|73.41|0
1644270680000|2022-02-07 21:51:20|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1644270710000|2022-02-07 21:51:50|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1644270760000|2022-02-07 21:52:40|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644270780000|2022-02-07 21:53:00|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644270790000|2022-02-07 21:53:10|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644270800000|2022-02-07 21:53:20|76.5|73.7|76.5|73.7|76.57|73.77|76.5|73.7|0
1644270820000|2022-02-07 21:53:40|76.42|73.62|76.42|73.62|76.42|73.62|76.42|73.62|0
1644270830000|2022-02-07 21:53:50|76.46|73.66|76.5|73.7|76.5|73.7|76.46|73.66|0
1644270840000|2022-02-07 21:54:00|76.57|73.77|76.53|73.73|76.57|73.77|76.5|73.7|0
1644270850000|2022-02-07 21:54:10|76.57|73.77|76.5|73.7|76.57|73.77|76.5|73.7|0
1644270870000|2022-02-07 21:54:30|76.57|73.77|76.57|73.77|76.57|73.77|76.53|73.73|0
1644270890000|2022-02-07 21:54:50|76.64|73.84|76.71|73.91|76.71|73.91|76.64|73.84|0
1644270900000|2022-02-07 21:55:00|76.64|73.84|76.64|73.84|76.64|73.84|76.64|73.84|0
1644270910000|2022-02-07 21:55:10|76.57|73.77|76.57|73.77|76.6|73.8|76.57|73.77|0
1644270960000|2022-02-07 21:56:00|76.64|73.84|76.6|73.8|76.64|73.84|76.6|73.8|0
1644270970000|2022-02-07 21:56:10|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644270980000|2022-02-07 21:56:20|76.6|73.8|76.6|73.8|76.6|73.8|76.6|73.8|0
1644270990000|2022-02-07 21:56:30|76.64|73.84|76.6|73.8|76.64|73.84|76.6|73.8|0
1644271000000|2022-02-07 21:56:40|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644271010000|2022-02-07 21:56:50|76.64|73.84|76.64|73.84|76.64|73.84|76.64|73.84|0
1644271030000|2022-02-07 21:57:10|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644271070000|2022-02-07 21:57:50|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644271080000|2022-02-07 21:58:00|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644271090000|2022-02-07 21:58:10|76.53|73.73|76.5|73.7|76.53|73.73|76.5|73.7|0
1644271100000|2022-02-07 21:58:20|76.42|73.62|76.42|73.62|76.42|73.62|76.42|73.62|0
1644271140000|2022-02-07 21:59:00|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1644271150000|2022-02-07 21:59:10|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1644271160000|2022-02-07 21:59:20|76.35|73.55|76.42|73.62|76.42|73.62|76.35|73.55|0
1644271190000|2022-02-07 21:59:50|76.39|73.59|76.38|73.58|76.46|73.66|76.38|73.58|0
1644271200000|2022-02-07 22:00:00|76.3|73.5|76.36|73.56|76.36|73.56|76.3|73.5|0
1644271310000|2022-02-07 22:01:50|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1644271350000|2022-02-07 22:02:30|76.39|73.59|76.4|73.6|76.4|73.6|76.39|73.59|0
1644271390000|2022-02-07 22:03:10|76.5|73.7|76.58|73.78|76.58|73.78|76.5|73.7|0
1644271400000|2022-02-07 22:03:20|76.42|73.62|76.42|73.62|76.42|73.62|76.42|73.62|0
1644271410000|2022-02-07 22:03:30|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1644271420000|2022-02-07 22:03:40|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1644271440000|2022-02-07 22:04:00|76.46|73.66|76.47|73.67|76.47|73.67|76.46|73.66|0
1644271500000|2022-02-07 22:05:00|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1644271520000|2022-02-07 22:05:20|76.47|73.67|76.47|73.67|76.47|73.67|76.47|73.67|0
1644271560000|2022-02-07 22:06:00|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644271630000|2022-02-07 22:07:10|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1644271640000|2022-02-07 22:07:20|76.43|73.63|76.46|73.66|76.46|73.66|76.41|73.61|0
1644271650000|2022-02-07 22:07:30|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644271670000|2022-02-07 22:07:50|76.41|73.61|76.47|73.67|76.47|73.67|76.41|73.61|0
1644271690000|2022-02-07 22:08:10|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644271700000|2022-02-07 22:08:20|76.45|73.65|76.46|73.66|76.46|73.66|76.45|73.65|0
1644271780000|2022-02-07 22:09:40|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1644271790000|2022-02-07 22:09:50|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644271810000|2022-02-07 22:10:10|76.42|73.62|76.46|73.66|76.46|73.66|76.42|73.62|0
1644271830000|2022-02-07 22:10:30|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1644271890000|2022-02-07 22:11:30|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644271900000|2022-02-07 22:11:40|76.48|73.68|76.48|73.68|76.48|73.68|76.48|73.68|0
1644271930000|2022-02-07 22:12:10|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1644272020000|2022-02-07 22:13:40|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644272030000|2022-02-07 22:13:50|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1644272130000|2022-02-07 22:15:30|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1644272190000|2022-02-07 22:16:30|76.38|73.58|76.38|73.58|76.38|73.58|76.38|73.58|0
1644272200000|2022-02-07 22:16:40|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1644272240000|2022-02-07 22:17:20|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1644272310000|2022-02-07 22:18:30|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1644272330000|2022-02-07 22:18:50|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1644272370000|2022-02-07 22:19:30|76.34|73.54|76.33|73.53|76.34|73.54|76.33|73.53|0
1644272450000|2022-02-07 22:20:50|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1644272490000|2022-02-07 22:21:30|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1644272500000|2022-02-07 22:21:40|76.57|73.77|76.47|73.67|76.57|73.77|76.47|73.67|0
1644272520000|2022-02-07 22:22:00|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644272550000|2022-02-07 22:22:30|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1644272560000|2022-02-07 22:22:40|76.61|73.81|76.57|73.77|76.61|73.81|76.57|73.77|0
1644272660000|2022-02-07 22:24:20|76.46|73.66|76.57|73.77|76.57|73.77|76.46|73.66|0
1644272670000|2022-02-07 22:24:30|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1644272690000|2022-02-07 22:24:50|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644272710000|2022-02-07 22:25:10|76.46|73.66|76.46|73.66|76.46|73.66|76.45|73.65|0
1644272720000|2022-02-07 22:25:20|76.48|73.68|76.48|73.68|76.48|73.68|76.48|73.68|0
1644272740000|2022-02-07 22:25:40|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1644272750000|2022-02-07 22:25:50|76.48|73.68|76.51|73.71|76.53|73.73|76.48|73.68|0
1644272810000|2022-02-07 22:26:50|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1644272820000|2022-02-07 22:27:00|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1644272830000|2022-02-07 22:27:10|76.54|73.74|76.54|73.74|76.54|73.74|76.54|73.74|0
1644272850000|2022-02-07 22:27:30|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1644272860000|2022-02-07 22:27:40|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1644272870000|2022-02-07 22:27:50|76.47|73.67|76.47|73.67|76.47|73.67|76.47|73.67|0
1644272880000|2022-02-07 22:28:00|76.43|73.63|76.47|73.67|76.47|73.67|76.43|73.63|0
1644272930000|2022-02-07 22:28:50|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1644272940000|2022-02-07 22:29:00|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644272990000|2022-02-07 22:29:50|76.38|73.58|76.38|73.58|76.38|73.58|76.38|73.58|0
1644273000000|2022-02-07 22:30:00|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1644273020000|2022-02-07 22:30:20|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644273040000|2022-02-07 22:30:40|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1644273050000|2022-02-07 22:30:50|76.46|73.66|76.43|73.63|76.46|73.66|76.43|73.63|0
1644273070000|2022-02-07 22:31:10|76.4|73.6|76.44|73.64|76.44|73.64|76.4|73.6|0
1644273210000|2022-02-07 22:33:30|76.48|73.68|76.48|73.68|76.48|73.68|76.48|73.68|0
1644273220000|2022-02-07 22:33:40|76.47|73.67|76.47|73.67|76.47|73.67|76.47|73.67|0
1644273230000|2022-02-07 22:33:50|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1644273240000|2022-02-07 22:34:00|76.44|73.64|76.48|73.68|76.48|73.68|76.44|73.64|0
1644273250000|2022-02-07 22:34:10|76.47|73.67|76.47|73.67|76.47|73.67|76.47|73.67|0
1644273270000|2022-02-07 22:34:30|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1644273300000|2022-02-07 22:35:00|76.47|73.67|76.47|73.67|76.47|73.67|76.47|73.67|0
1644273340000|2022-02-07 22:35:40|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1644273350000|2022-02-07 22:35:50|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1644273360000|2022-02-07 22:36:00|76.56|73.76|76.56|73.76|76.56|73.76|76.56|73.76|0
1644273380000|2022-02-07 22:36:20|76.52|73.72|76.58|73.78|76.58|73.78|76.52|73.72|0
1644273390000|2022-02-07 22:36:30|76.48|73.68|76.47|73.67|76.48|73.68|76.47|73.67|0
1644273410000|2022-02-07 22:36:50|76.54|73.74|76.55|73.75|76.55|73.75|76.54|73.74|0
1644273530000|2022-02-07 22:38:50|76.54|73.74|76.55|73.75|76.55|73.75|76.54|73.74|0
1644273670000|2022-02-07 22:41:10|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1644273680000|2022-02-07 22:41:20|76.54|73.74|76.54|73.74|76.54|73.74|76.54|73.74|0
1644273690000|2022-02-07 22:41:30|76.55|73.75|76.54|73.74|76.55|73.75|76.54|73.74|0
1644273700000|2022-02-07 22:41:40|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1644273730000|2022-02-07 22:42:10|76.54|73.74|76.54|73.74|76.54|73.74|76.54|73.74|0
1644273740000|2022-02-07 22:42:20|76.55|73.75|76.55|73.75|76.55|73.75|76.55|73.75|0
1644273750000|2022-02-07 22:42:30|76.56|73.76|76.56|73.76|76.56|73.76|76.56|73.76|0
1644273870000|2022-02-07 22:44:30|76.55|73.75|76.55|73.75|76.55|73.75|76.55|73.75|0
1644273880000|2022-02-07 22:44:40|76.64|73.84|76.64|73.84|76.64|73.84|76.64|73.84|0
1644273910000|2022-02-07 22:45:10|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1644273920000|2022-02-07 22:45:20|76.68|73.88|76.68|73.88|76.68|73.88|76.68|73.88|0
1644273980000|2022-02-07 22:46:20|76.65|73.85|76.64|73.84|76.65|73.85|76.64|73.84|0
1644273990000|2022-02-07 22:46:30|76.68|73.88|76.67|73.87|76.68|73.88|76.67|73.87|0
1644274030000|2022-02-07 22:47:10|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1644274060000|2022-02-07 22:47:40|76.71|73.91|76.73|73.93|76.73|73.93|76.71|73.91|0
1644274080000|2022-02-07 22:48:00|76.69|73.89|76.69|73.89|76.69|73.89|76.69|73.89|0
1644274090000|2022-02-07 22:48:10|76.77|73.97|76.77|73.97|76.77|73.97|76.77|73.97|0
1644274110000|2022-02-07 22:48:30|76.72|73.92|76.67|73.87|76.72|73.92|76.67|73.87|0
1644274120000|2022-02-07 22:48:40|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1644274150000|2022-02-07 22:49:10|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644274210000|2022-02-07 22:50:10|76.69|73.89|76.69|73.89|76.69|73.89|76.69|73.89|0
1644274220000|2022-02-07 22:50:20|76.68|73.88|76.68|73.88|76.68|73.88|76.68|73.88|0
1644274230000|2022-02-07 22:50:30|76.67|73.87|76.67|73.87|76.67|73.87|76.67|73.87|0
1644274250000|2022-02-07 22:50:50|76.68|73.88|76.68|73.88|76.68|73.88|76.68|73.88|0
1644274330000|2022-02-07 22:52:10|76.65|73.85|76.68|73.88|76.68|73.88|76.65|73.85|0
1644274450000|2022-02-07 22:54:10|76.67|73.87|76.67|73.87|76.67|73.87|76.67|73.87|0
1644274550000|2022-02-07 22:55:50|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1644274610000|2022-02-07 22:56:50|76.65|73.85|76.64|73.84|76.65|73.85|76.64|73.84|0
1644274630000|2022-02-07 22:57:10|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1644274720000|2022-02-07 22:58:40|76.64|73.84|76.66|73.86|76.66|73.86|76.64|73.84|0
1644274750000|2022-02-07 22:59:10|76.65|73.85|76.65|73.85|76.65|73.85|76.65|73.85|0
1644274760000|2022-02-07 22:59:20|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1644274770000|2022-02-07 22:59:30|76.65|73.85|76.66|73.86|76.66|73.86|76.65|73.85|0
1644274780000|2022-02-07 22:59:40|76.67|73.87|76.66|73.86|76.67|73.87|76.66|73.86|0
1644274800000|2022-02-07 23:00:00|76.65|73.85|76.51|73.71|76.72|73.92|76.51|73.71|0
1644274810000|2022-02-07 23:00:10|76.54|73.74|76.65|73.85|76.65|73.85|76.5|73.7|0
1644274820000|2022-02-07 23:00:20|76.61|73.81|76.65|73.85|76.65|73.85|76.61|73.81|0
1644274830000|2022-02-07 23:00:30|76.61|73.81|76.54|73.74|76.61|73.81|76.54|73.74|0
1644274840000|2022-02-07 23:00:40|76.61|73.81|76.54|73.74|76.61|73.81|76.54|73.74|0
1644274850000|2022-02-07 23:00:50|76.47|73.67|76.29|73.49|76.47|73.67|76.29|73.49|0
1644274860000|2022-02-07 23:01:00|76.4|73.6|76.29|73.49|76.43|73.63|76.29|73.49|0
1644274870000|2022-02-07 23:01:10|76.25|73.45|76.07|73.27|76.25|73.45|76.04|73.24|0
1644274880000|2022-02-07 23:01:20|76.04|73.24|76.04|73.24|76.04|73.24|75.89|73.09|0
1644274890000|2022-02-07 23:01:30|76.14|73.34|76.22|73.42|76.22|73.42|76.14|73.34|0
1644274900000|2022-02-07 23:01:40|76.29|73.49|76.25|73.45|76.29|73.49|76.25|73.45|0
1644274920000|2022-02-07 23:02:00|76.33|73.53|76.18|73.38|76.33|73.53|76.18|73.38|0
1644274930000|2022-02-07 23:02:10|76.25|73.45|76.18|73.38|76.25|73.45|76.18|73.38|0
1644274940000|2022-02-07 23:02:20|76.04|73.24|76.04|73.24|76.04|73.24|76.04|73.24|0
1644274950000|2022-02-07 23:02:30|76.07|73.27|76.11|73.31|76.11|73.31|76.07|73.27|0
1644274960000|2022-02-07 23:02:40|76.04|73.24|75.97|73.17|76.04|73.24|75.97|73.17|0
1644274970000|2022-02-07 23:02:50|76|73.2|76|73.2|76.04|73.24|75.89|73.09|0
1644274980000|2022-02-07 23:03:00|75.97|73.17|75.97|73.17|76|73.2|75.97|73.17|0
1644274990000|2022-02-07 23:03:10|76.07|73.27|76.04|73.24|76.07|73.27|76.04|73.24|0
1644275000000|2022-02-07 23:03:20|75.97|73.17|76.04|73.24|76.04|73.24|75.97|73.17|0
1644275010000|2022-02-07 23:03:30|76.11|73.31|76.04|73.24|76.11|73.31|75.97|73.17|0
1644275020000|2022-02-07 23:03:40|76.11|73.31|76.18|73.38|76.18|73.38|76.11|73.31|0
1644275030000|2022-02-07 23:03:50|76.11|73.31|76.14|73.34|76.22|73.42|76.11|73.31|0
1644275040000|2022-02-07 23:04:00|76.11|73.31|76.11|73.31|76.11|73.31|75.97|73.17|0
1644275060000|2022-02-07 23:04:20|76.29|73.49|76.25|73.45|76.32|73.52|76.25|73.45|0
1644275070000|2022-02-07 23:04:30|76.22|73.42|76.22|73.42|76.22|73.42|76.22|73.42|0
1644275080000|2022-02-07 23:04:40|76.25|73.45|76.32|73.52|76.32|73.52|76.25|73.45|0
1644275090000|2022-02-07 23:04:50|76.29|73.49|76.25|73.45|76.29|73.49|76.25|73.45|0
1644275100000|2022-02-07 23:05:00|76.29|73.49|76.25|73.45|76.29|73.49|76.25|73.45|0
1644275120000|2022-02-07 23:05:20|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644275130000|2022-02-07 23:05:30|76.32|73.52|76.32|73.52|76.32|73.52|76.29|73.49|0
1644275140000|2022-02-07 23:05:40|76.25|73.45|76.18|73.38|76.25|73.45|76.18|73.38|0
1644275150000|2022-02-07 23:05:50|76.14|73.34|76.18|73.38|76.18|73.38|76.14|73.34|0
1644275160000|2022-02-07 23:06:00|76.14|73.34|76.04|73.24|76.14|73.34|76.04|73.24|0
1644275170000|2022-02-07 23:06:10|76.07|73.27|76.07|73.27|76.07|73.27|76.04|73.24|0
1644275180000|2022-02-07 23:06:20|76.11|73.31|76.04|73.24|76.11|73.31|76.04|73.24|0
1644275190000|2022-02-07 23:06:30|75.75|72.95|75.68|72.88|75.82|73.02|75.68|72.88|0
1644275200000|2022-02-07 23:06:40|75.71|72.91|75.82|73.02|75.82|73.02|75.71|72.91|0
1644275210000|2022-02-07 23:06:50|75.86|73.06|75.89|73.09|75.89|73.09|75.82|73.02|0
1644275220000|2022-02-07 23:07:00|75.86|73.06|75.89|73.09|75.89|73.09|75.86|73.06|0
1644275240000|2022-02-07 23:07:20|75.93|73.13|75.86|73.06|75.93|73.13|75.82|73.02|0
1644275250000|2022-02-07 23:07:30|75.82|73.02|75.96|73.16|75.96|73.16|75.82|73.02|0
1644275260000|2022-02-07 23:07:40|76.04|73.24|76.04|73.24|76.04|73.24|76.04|73.24|0
1644275270000|2022-02-07 23:07:50|76.11|73.31|76.11|73.31|76.11|73.31|76.11|73.31|0
1644275280000|2022-02-07 23:08:00|76.07|73.27|75.96|73.16|76.07|73.27|75.96|73.16|0
1644275300000|2022-02-07 23:08:20|76|73.2|76.04|73.24|76.04|73.24|76|73.2|0
1644275310000|2022-02-07 23:08:30|76.07|73.27|76.11|73.31|76.11|73.31|76.04|73.24|0
1644275320000|2022-02-07 23:08:40|76.21|73.41|76.04|73.24|76.21|73.41|76.04|73.24|0
1644275330000|2022-02-07 23:08:50|76.11|73.31|76.11|73.31|76.11|73.31|76.11|73.31|0
1644275340000|2022-02-07 23:09:00|76.04|73.24|75.96|73.16|76.04|73.24|75.96|73.16|0
1644275350000|2022-02-07 23:09:10|75.89|73.09|75.93|73.13|75.93|73.13|75.89|73.09|0
1644275360000|2022-02-07 23:09:20|75.96|73.16|75.89|73.09|75.96|73.16|75.89|73.09|0
1644275370000|2022-02-07 23:09:30|75.93|73.13|75.93|73.13|75.96|73.16|75.93|73.13|0
1644275380000|2022-02-07 23:09:40|75.89|73.09|75.89|73.09|75.89|73.09|75.89|73.09|0
1644275400000|2022-02-07 23:10:00|76.03|73.23|75.96|73.16|76.03|73.23|75.96|73.16|0
1644275430000|2022-02-07 23:10:30|75.89|73.09|75.96|73.16|75.96|73.16|75.89|73.09|0
1644275440000|2022-02-07 23:10:40|76|73.2|76|73.2|76|73.2|76|73.2|0
1644275450000|2022-02-07 23:10:50|75.96|73.16|76.03|73.23|76.03|73.23|75.96|73.16|0
1644275470000|2022-02-07 23:11:10|76|73.2|76|73.2|76|73.2|76|73.2|0
1644275480000|2022-02-07 23:11:20|75.96|73.16|76|73.2|76|73.2|75.96|73.16|0
1644275490000|2022-02-07 23:11:30|76.03|73.23|75.96|73.16|76.03|73.23|75.96|73.16|0
1644275510000|2022-02-07 23:11:50|76|73.2|76|73.2|76.03|73.23|76|73.2|0
1644275520000|2022-02-07 23:12:00|76.03|73.23|76.03|73.23|76.03|73.23|76.03|73.23|0
1644275540000|2022-02-07 23:12:20|76|73.2|76|73.2|76.03|73.23|76|73.2|0
1644275550000|2022-02-07 23:12:30|75.96|73.16|75.92|73.12|75.96|73.16|75.92|73.12|0
1644275560000|2022-02-07 23:12:40|75.96|73.16|76.03|73.23|76.03|73.23|75.96|73.16|0
1644275580000|2022-02-07 23:13:00|76.11|73.31|76.11|73.31|76.11|73.31|76.11|73.31|0
1644275590000|2022-02-07 23:13:10|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1644275600000|2022-02-07 23:13:20|76.18|73.38|76.18|73.38|76.18|73.38|76.18|73.38|0
1644275610000|2022-02-07 23:13:30|76.14|73.34|76.11|73.31|76.14|73.34|76.11|73.31|0
1644275620000|2022-02-07 23:13:40|76.14|73.34|76.18|73.38|76.18|73.38|76.14|73.34|0
1644275630000|2022-02-07 23:13:50|76.25|73.45|76.21|73.41|76.25|73.45|76.18|73.38|0
1644275640000|2022-02-07 23:14:00|76.25|73.45|76.28|73.48|76.28|73.48|76.25|73.45|0
1644275650000|2022-02-07 23:14:10|76.25|73.45|76.25|73.45|76.28|73.48|76.25|73.45|0
1644275660000|2022-02-07 23:14:20|76.18|73.38|76.18|73.38|76.18|73.38|76.18|73.38|0
1644275680000|2022-02-07 23:14:40|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1644275690000|2022-02-07 23:14:50|76.28|73.48|76.32|73.52|76.32|73.52|76.28|73.48|0
1644275700000|2022-02-07 23:15:00|76.25|73.45|76.25|73.45|76.25|73.45|76.18|73.38|0
1644275710000|2022-02-07 23:15:10|76.28|73.48|76.32|73.52|76.32|73.52|76.28|73.48|0
1644275720000|2022-02-07 23:15:20|76.28|73.48|76.35|73.55|76.35|73.55|76.28|73.48|0
1644275730000|2022-02-07 23:15:30|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1644275740000|2022-02-07 23:15:40|76.35|73.55|76.39|73.59|76.39|73.59|76.35|73.55|0
1644275750000|2022-02-07 23:15:50|76.35|73.55|76.32|73.52|76.35|73.55|76.32|73.52|0
1644275770000|2022-02-07 23:16:10|76.35|73.55|76.32|73.52|76.35|73.55|76.32|73.52|0
1644275780000|2022-02-07 23:16:20|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1644275790000|2022-02-07 23:16:30|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1644275820000|2022-02-07 23:17:00|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1644275830000|2022-02-07 23:17:10|76.32|73.52|76.28|73.48|76.32|73.52|76.28|73.48|0
1644275840000|2022-02-07 23:17:20|76.25|73.45|76.28|73.48|76.28|73.48|76.25|73.45|0
1644275850000|2022-02-07 23:17:30|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1644275860000|2022-02-07 23:17:40|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1644275880000|2022-02-07 23:18:00|76.25|73.45|76.28|73.48|76.28|73.48|76.25|73.45|0
1644275890000|2022-02-07 23:18:10|76.25|73.45|76.32|73.52|76.32|73.52|76.25|73.45|0
1644275930000|2022-02-07 23:18:50|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1644275950000|2022-02-07 23:19:10|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1644275960000|2022-02-07 23:19:20|76.46|73.66|76.39|73.59|76.46|73.66|76.39|73.59|0
1644275970000|2022-02-07 23:19:30|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644275980000|2022-02-07 23:19:40|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1644275990000|2022-02-07 23:19:50|76.61|73.81|76.53|73.73|76.61|73.81|76.53|73.73|0
1644276000000|2022-02-07 23:20:00|76.75|73.95|76.61|73.81|76.75|73.95|76.61|73.81|0
1644276010000|2022-02-07 23:20:10|76.68|73.88|76.46|73.66|76.68|73.88|76.46|73.66|0
1644276020000|2022-02-07 23:20:20|76.5|73.7|76.5|73.7|76.5|73.7|76.46|73.66|0
1644276030000|2022-02-07 23:20:30|76.46|73.66|76.46|73.66|76.46|73.66|76.39|73.59|0
1644276040000|2022-02-07 23:20:40|76.39|73.59|76.42|73.62|76.42|73.62|76.39|73.59|0
1644276050000|2022-02-07 23:20:50|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644276070000|2022-02-07 23:21:10|76.39|73.59|76.35|73.55|76.39|73.59|76.35|73.55|0
1644276080000|2022-02-07 23:21:20|76.39|73.59|76.46|73.66|76.46|73.66|76.39|73.59|0
1644276090000|2022-02-07 23:21:30|76.5|73.7|76.46|73.66|76.5|73.7|76.46|73.66|0
1644276100000|2022-02-07 23:21:40|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1644276120000|2022-02-07 23:22:00|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1644276130000|2022-02-07 23:22:10|76.57|73.77|76.61|73.81|76.61|73.81|76.57|73.77|0
1644276140000|2022-02-07 23:22:20|76.68|73.88|76.68|73.88|76.68|73.88|76.68|73.88|0
1644276150000|2022-02-07 23:22:30|76.61|73.81|76.64|73.84|76.68|73.88|76.61|73.81|0
1644276160000|2022-02-07 23:22:40|76.71|73.91|76.75|73.95|76.78|73.98|76.71|73.91|0
1644276170000|2022-02-07 23:22:50|76.78|73.98|76.75|73.95|76.78|73.98|76.75|73.95|0
1644276180000|2022-02-07 23:23:00|76.82|74.02|76.75|73.95|76.82|74.02|76.75|73.95|0
1644276190000|2022-02-07 23:23:10|76.78|73.98|76.78|73.98|76.82|74.02|76.75|73.95|0
1644276200000|2022-02-07 23:23:20|76.82|74.02|76.78|73.98|76.82|74.02|76.78|73.98|0
1644276210000|2022-02-07 23:23:30|76.82|74.02|77.26|74.46|77.26|74.46|76.82|74.02|0
1644276220000|2022-02-07 23:23:40|77.29|74.49|77.18|74.38|77.29|74.49|77.18|74.38|0
1644276230000|2022-02-07 23:23:50|77.33|74.53|77.29|74.49|77.33|74.53|77.26|74.46|0
1644276240000|2022-02-07 23:24:00|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1644276250000|2022-02-07 23:24:10|77.18|74.38|77.11|74.31|77.18|74.38|77.11|74.31|0
1644276260000|2022-02-07 23:24:20|77.15|74.35|77.11|74.31|77.15|74.35|77.04|74.24|0
1644276270000|2022-02-07 23:24:30|77.07|74.27|77.18|74.38|77.18|74.38|77.07|74.27|0
1644276280000|2022-02-07 23:24:40|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1644276290000|2022-02-07 23:24:50|77.26|74.46|77.15|74.35|77.26|74.46|77.15|74.35|0
1644276300000|2022-02-07 23:25:00|77.11|74.31|77.11|74.31|77.15|74.35|77.11|74.31|0
1644276310000|2022-02-07 23:25:10|77.04|74.24|77.07|74.27|77.11|74.31|77.04|74.24|0
1644276320000|2022-02-07 23:25:20|77.04|74.24|77.18|74.38|77.18|74.38|77.04|74.24|0
1644276330000|2022-02-07 23:25:30|77.15|74.35|77.07|74.27|77.15|74.35|77.07|74.27|0
1644276340000|2022-02-07 23:25:40|77.04|74.24|76.89|74.09|77.04|74.24|76.82|74.02|0
1644276350000|2022-02-07 23:25:50|76.97|74.17|77|74.2|77|74.2|76.93|74.13|0
1644276360000|2022-02-07 23:26:00|77.04|74.24|76.82|74.02|77.04|74.24|76.82|74.02|0
1644276370000|2022-02-07 23:26:10|76.89|74.09|76.82|74.02|76.89|74.09|76.82|74.02|0
1644276380000|2022-02-07 23:26:20|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1644276390000|2022-02-07 23:26:30|76.93|74.13|76.89|74.09|76.93|74.13|76.89|74.09|0
1644276400000|2022-02-07 23:26:40|76.93|74.13|76.89|74.09|76.93|74.13|76.89|74.09|0
1644276410000|2022-02-07 23:26:50|76.86|74.06|76.89|74.09|76.89|74.09|76.82|74.02|0
1644276420000|2022-02-07 23:27:00|76.97|74.17|76.89|74.09|76.97|74.17|76.89|74.09|0
1644276430000|2022-02-07 23:27:10|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1644276440000|2022-02-07 23:27:20|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1644276460000|2022-02-07 23:27:40|76.82|74.02|76.82|74.02|76.82|74.02|76.82|74.02|0
1644276480000|2022-02-07 23:28:00|76.78|73.98|76.82|74.02|76.82|74.02|76.78|73.98|0
1644276490000|2022-02-07 23:28:10|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1644276510000|2022-02-07 23:28:30|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1644276520000|2022-02-07 23:28:40|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1644276530000|2022-02-07 23:28:50|76.96|74.16|76.93|74.13|76.96|74.16|76.93|74.13|0
1644276550000|2022-02-07 23:29:10|76.89|74.09|76.89|74.09|76.96|74.16|76.89|74.09|0
1644276560000|2022-02-07 23:29:20|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1644276590000|2022-02-07 23:29:50|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1644276600000|2022-02-07 23:30:00|76.89|74.09|76.82|74.02|77.04|74.24|76.82|74.02|0
1644276610000|2022-02-07 23:30:10|76.89|74.09|76.85|74.05|76.89|74.09|76.82|74.02|0
1644276620000|2022-02-07 23:30:20|76.82|74.02|76.75|73.95|76.82|74.02|76.75|73.95|0
1644276640000|2022-02-07 23:30:40|77.11|74.31|77.04|74.24|77.11|74.31|77.04|74.24|0
1644276660000|2022-02-07 23:31:00|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1644276670000|2022-02-07 23:31:10|77.04|74.24|77.07|74.27|77.07|74.27|77.04|74.24|0
1644276680000|2022-02-07 23:31:20|77.11|74.31|77.18|74.38|77.18|74.38|77.04|74.24|0
1644276700000|2022-02-07 23:31:40|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1644276710000|2022-02-07 23:31:50|77.18|74.38|77.18|74.38|77.18|74.38|77.18|74.38|0
1644276720000|2022-02-07 23:32:00|77.14|74.34|77.04|74.24|77.14|74.34|77.04|74.24|0
1644276730000|2022-02-07 23:32:10|77|74.2|77.07|74.27|77.07|74.27|76.96|74.16|0
1644276750000|2022-02-07 23:32:30|77.04|74.24|76.93|74.13|77.04|74.24|76.93|74.13|0
1644276760000|2022-02-07 23:32:40|76.96|74.16|76.89|74.09|76.96|74.16|76.89|74.09|0
1644276770000|2022-02-07 23:32:50|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1644276800000|2022-02-07 23:33:20|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1644276820000|2022-02-07 23:33:40|76.89|74.09|76.82|74.02|76.89|74.09|76.82|74.02|0
1644276830000|2022-02-07 23:33:50|76.75|73.95|76.78|73.98|76.78|73.98|76.75|73.95|0
1644276840000|2022-02-07 23:34:00|76.82|74.02|76.75|73.95|76.82|74.02|76.75|73.95|0
1644276850000|2022-02-07 23:34:10|76.67|73.87|76.67|73.87|76.67|73.87|76.64|73.84|0
1644276860000|2022-02-07 23:34:20|76.64|73.84|76.6|73.8|76.64|73.84|76.6|73.8|0
1644276870000|2022-02-07 23:34:30|76.53|73.73|76.53|73.73|76.64|73.84|76.53|73.73|0
1644276890000|2022-02-07 23:34:50|76.56|73.76|76.53|73.73|76.56|73.76|76.53|73.73|0
1644276900000|2022-02-07 23:35:00|76.46|73.66|76.64|73.84|76.64|73.84|76.46|73.66|0
1644276910000|2022-02-07 23:35:10|76.67|73.87|76.6|73.8|76.67|73.87|76.6|73.8|0
1644276920000|2022-02-07 23:35:20|76.56|73.76|76.6|73.8|76.6|73.8|76.53|73.73|0
1644276930000|2022-02-07 23:35:30|76.53|73.73|76.49|73.69|76.53|73.73|76.49|73.69|0
1644276940000|2022-02-07 23:35:40|76.53|73.73|76.46|73.66|76.53|73.73|76.46|73.66|0
1644276950000|2022-02-07 23:35:50|76.49|73.69|76.53|73.73|76.53|73.73|76.49|73.69|0
1644276960000|2022-02-07 23:36:00|76.56|73.76|76.53|73.73|76.56|73.76|76.53|73.73|0
1644276970000|2022-02-07 23:36:10|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644276980000|2022-02-07 23:36:20|76.38|73.58|76.42|73.62|76.42|73.62|76.38|73.58|0
1644276990000|2022-02-07 23:36:30|76.46|73.66|76.42|73.62|76.46|73.66|76.42|73.62|0
1644277000000|2022-02-07 23:36:40|76.38|73.58|76.53|73.73|76.53|73.73|76.38|73.58|0
1644277010000|2022-02-07 23:36:50|76.56|73.76|76.53|73.73|76.56|73.76|76.53|73.73|0
1644277020000|2022-02-07 23:37:00|76.56|73.76|76.6|73.8|76.6|73.8|76.56|73.76|0
1644277030000|2022-02-07 23:37:10|76.49|73.69|76.53|73.73|76.53|73.73|76.49|73.69|0
1644277040000|2022-02-07 23:37:20|76.49|73.69|76.53|73.73|76.53|73.73|76.46|73.66|0
1644277050000|2022-02-07 23:37:30|76.46|73.66|76.53|73.73|76.53|73.73|76.46|73.66|0
1644277070000|2022-02-07 23:37:50|76.46|73.66|76.53|73.73|76.53|73.73|76.46|73.66|0
1644277080000|2022-02-07 23:38:00|76.6|73.8|76.6|73.8|76.6|73.8|76.6|73.8|0
1644277090000|2022-02-07 23:38:10|76.67|73.87|76.82|74.02|76.82|74.02|76.67|73.87|0
1644277110000|2022-02-07 23:38:30|76.74|73.94|76.74|73.94|76.74|73.94|76.74|73.94|0
1644277120000|2022-02-07 23:38:40|76.82|74.02|76.82|74.02|76.82|74.02|76.82|74.02|0
1644277140000|2022-02-07 23:39:00|76.74|73.94|76.74|73.94|76.78|73.98|76.74|73.94|0
1644277150000|2022-02-07 23:39:10|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1644277170000|2022-02-07 23:39:30|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644277180000|2022-02-07 23:39:40|76.67|73.87|76.6|73.8|76.67|73.87|76.56|73.76|0
1644277190000|2022-02-07 23:39:50|76.56|73.76|76.6|73.8|76.6|73.8|76.56|73.76|0
1644277200000|2022-02-07 23:40:00|76.56|73.76|76.6|73.8|76.67|73.87|76.56|73.76|0
1644277210000|2022-02-07 23:40:10|76.63|73.83|76.67|73.87|76.67|73.87|76.63|73.83|0
1644277220000|2022-02-07 23:40:20|76.71|73.91|76.82|74.02|76.82|74.02|76.71|73.91|0
1644277230000|2022-02-07 23:40:30|76.74|73.94|76.78|73.98|76.78|73.98|76.74|73.94|0
1644277240000|2022-02-07 23:40:40|76.74|73.94|76.78|73.98|76.82|74.02|76.74|73.94|0
1644277250000|2022-02-07 23:40:50|76.74|73.94|76.82|74.02|76.82|74.02|76.74|73.94|0
1644277260000|2022-02-07 23:41:00|76.78|73.98|76.82|74.02|76.82|74.02|76.78|73.98|0
1644277270000|2022-02-07 23:41:10|76.89|74.09|76.71|73.91|76.89|74.09|76.71|73.91|0
1644277280000|2022-02-07 23:41:20|76.74|73.94|76.63|73.83|76.74|73.94|76.63|73.83|0
1644277290000|2022-02-07 23:41:30|76.6|73.8|76.53|73.73|76.6|73.8|76.53|73.73|0
1644277300000|2022-02-07 23:41:40|76.56|73.76|76.53|73.73|76.56|73.76|76.53|73.73|0
1644277320000|2022-02-07 23:42:00|76.56|73.76|76.6|73.8|76.6|73.8|76.56|73.76|0
1644277340000|2022-02-07 23:42:20|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1644277350000|2022-02-07 23:42:30|76.45|73.65|76.53|73.73|76.53|73.73|76.45|73.65|0
1644277360000|2022-02-07 23:42:40|76.45|73.65|76.49|73.69|76.49|73.69|76.45|73.65|0
1644277370000|2022-02-07 23:42:50|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1644277390000|2022-02-07 23:43:10|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1644277400000|2022-02-07 23:43:20|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1644277410000|2022-02-07 23:43:30|76.53|73.73|76.49|73.69|76.53|73.73|76.49|73.69|0
1644277420000|2022-02-07 23:43:40|76.53|73.73|76.53|73.73|76.53|73.73|76.45|73.65|0
1644277430000|2022-02-07 23:43:50|76.52|73.72|76.49|73.69|76.52|73.72|76.49|73.69|0
1644277440000|2022-02-07 23:44:00|76.6|73.8|76.56|73.76|76.6|73.8|76.52|73.72|0
1644277450000|2022-02-07 23:44:10|76.52|73.72|76.56|73.76|76.56|73.76|76.52|73.72|0
1644277470000|2022-02-07 23:44:30|76.67|73.87|76.7|73.9|76.7|73.9|76.67|73.87|0
1644277480000|2022-02-07 23:44:40|76.67|73.87|76.67|73.87|76.7|73.9|76.67|73.87|0
1644277490000|2022-02-07 23:44:50|76.7|73.9|76.74|73.94|76.74|73.94|76.7|73.9|0
1644277500000|2022-02-07 23:45:00|76.7|73.9|76.74|73.94|76.74|73.94|76.7|73.9|0
1644277510000|2022-02-07 23:45:10|76.78|73.98|76.74|73.94|76.78|73.98|76.74|73.94|0
1644277520000|2022-02-07 23:45:20|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1644277530000|2022-02-07 23:45:30|76.63|73.83|76.74|73.94|76.74|73.94|76.63|73.83|0
1644277550000|2022-02-07 23:45:50|76.7|73.9|76.74|73.94|76.74|73.94|76.7|73.9|0
1644277560000|2022-02-07 23:46:00|76.7|73.9|76.74|73.94|76.74|73.94|76.7|73.9|0
1644277580000|2022-02-07 23:46:20|76.81|74.01|76.81|74.01|76.81|74.01|76.81|74.01|0
1644277590000|2022-02-07 23:46:30|76.85|74.05|76.85|74.05|76.85|74.05|76.85|74.05|0
1644277600000|2022-02-07 23:46:40|76.81|74.01|76.85|74.05|76.85|74.05|76.81|74.01|0
1644277610000|2022-02-07 23:46:50|76.89|74.09|76.96|74.16|76.96|74.16|76.89|74.09|0
1644277620000|2022-02-07 23:47:00|77.1|74.3|77.1|74.3|77.1|74.3|77.1|74.3|0
1644277630000|2022-02-07 23:47:10|76.99|74.19|77.03|74.23|77.03|74.23|76.99|74.19|0
1644277650000|2022-02-07 23:47:30|76.99|74.19|76.96|74.16|76.99|74.19|76.96|74.16|0
1644277690000|2022-02-07 23:48:10|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1644277700000|2022-02-07 23:48:20|77.1|74.3|77.1|74.3|77.1|74.3|77.1|74.3|0
1644277710000|2022-02-07 23:48:30|77.14|74.34|77.14|74.34|77.14|74.34|77.14|74.34|0
1644277720000|2022-02-07 23:48:40|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1644277730000|2022-02-07 23:48:50|77.1|74.3|77.1|74.3|77.1|74.3|77.1|74.3|0
1644277740000|2022-02-07 23:49:00|77.14|74.34|77.14|74.34|77.14|74.34|77.14|74.34|0
1644277750000|2022-02-07 23:49:10|77.1|74.3|76.92|74.12|77.1|74.3|76.92|74.12|0
1644277760000|2022-02-07 23:49:20|76.88|74.08|77.03|74.23|77.03|74.23|76.88|74.08|0
1644277770000|2022-02-07 23:49:30|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1644277780000|2022-02-07 23:49:40|76.92|74.12|76.92|74.12|76.92|74.12|76.92|74.12|0
1644277790000|2022-02-07 23:49:50|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1644277800000|2022-02-07 23:50:00|76.99|74.19|76.96|74.16|77.03|74.23|76.96|74.16|0
1644277820000|2022-02-07 23:50:20|76.92|74.12|76.92|74.12|76.92|74.12|76.92|74.12|0
1644277830000|2022-02-07 23:50:30|76.88|74.08|76.96|74.16|76.96|74.16|76.88|74.08|0
1644277850000|2022-02-07 23:50:50|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1644277860000|2022-02-07 23:51:00|76.96|74.16|77.03|74.23|77.06|74.26|76.96|74.16|0
1644277890000|2022-02-07 23:51:30|76.99|74.19|76.96|74.16|76.99|74.19|76.96|74.16|0
1644277910000|2022-02-07 23:51:50|76.88|74.08|76.81|74.01|76.88|74.08|76.81|74.01|0
1644277920000|2022-02-07 23:52:00|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1644277940000|2022-02-07 23:52:20|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1644277970000|2022-02-07 23:52:50|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1644277980000|2022-02-07 23:53:00|76.88|74.08|76.84|74.04|76.88|74.08|76.84|74.04|0
1644277990000|2022-02-07 23:53:10|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1644278010000|2022-02-07 23:53:30|76.81|74.01|76.81|74.01|76.84|74.04|76.81|74.01|0
1644278020000|2022-02-07 23:53:40|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1644278030000|2022-02-07 23:53:50|76.81|74.01|76.81|74.01|76.81|74.01|76.81|74.01|0
1644278040000|2022-02-07 23:54:00|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1644278060000|2022-02-07 23:54:20|76.81|74.01|76.81|74.01|76.81|74.01|76.81|74.01|0
1644278070000|2022-02-07 23:54:30|76.74|73.94|76.74|73.94|76.74|73.94|76.74|73.94|0
1644278080000|2022-02-07 23:54:40|76.67|73.87|76.66|73.86|76.67|73.87|76.66|73.86|0
1644278090000|2022-02-07 23:54:50|76.7|73.9|76.74|73.94|76.74|73.94|76.7|73.9|0
1644278100000|2022-02-07 23:55:00|76.66|73.86|76.74|73.94|76.74|73.94|76.66|73.86|0
1644278110000|2022-02-07 23:55:10|76.77|73.97|76.77|73.97|76.77|73.97|76.77|73.97|0
1644278120000|2022-02-07 23:55:20|76.66|73.86|76.59|73.79|76.66|73.86|76.59|73.79|0
1644278130000|2022-02-07 23:55:30|76.63|73.83|76.59|73.79|76.63|73.83|76.59|73.79|0
1644278140000|2022-02-07 23:55:40|76.55|73.75|76.59|73.79|76.59|73.79|76.55|73.75|0
1644278160000|2022-02-07 23:56:00|76.74|73.94|76.74|73.94|76.74|73.94|76.74|73.94|0
1644278200000|2022-02-07 23:56:40|76.77|73.97|76.81|74.01|76.81|74.01|76.77|73.97|0
1644278210000|2022-02-07 23:56:50|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1644278220000|2022-02-07 23:57:00|76.92|74.12|76.92|74.12|76.95|74.15|76.92|74.12|0
1644278230000|2022-02-07 23:57:10|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1644278240000|2022-02-07 23:57:20|76.92|74.12|76.95|74.15|76.95|74.15|76.92|74.12|0
1644278260000|2022-02-07 23:57:40|76.88|74.08|76.88|74.08|76.92|74.12|76.84|74.04|0
1644278270000|2022-02-07 23:57:50|76.92|74.12|76.95|74.15|76.95|74.15|76.92|74.12|0
1644278280000|2022-02-07 23:58:00|76.92|74.12|76.88|74.08|76.99|74.19|76.88|74.08|0
1644278290000|2022-02-07 23:58:10|76.81|74.01|76.88|74.08|76.88|74.08|76.74|73.94|0
1644278300000|2022-02-07 23:58:20|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1644278310000|2022-02-07 23:58:30|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1644278320000|2022-02-07 23:58:40|76.92|74.12|77.03|74.23|77.03|74.23|76.92|74.12|0
1644278330000|2022-02-07 23:58:50|77.1|74.3|77.06|74.26|77.1|74.3|77.03|74.23|0
1644278340000|2022-02-07 23:59:00|77.03|74.23|77.1|74.3|77.1|74.3|77.03|74.23|0
1644278350000|2022-02-07 23:59:10|77.06|74.26|77.06|74.26|77.1|74.3|77.06|74.26|0
1644278360000|2022-02-07 23:59:20|77.1|74.3|77.17|74.37|77.17|74.37|77.1|74.3|0
1644278370000|2022-02-07 23:59:30|77.24|74.44|77.24|74.44|77.24|74.44|77.24|74.44|0
1644278380000|2022-02-07 23:59:40|77.28|74.48|77.2|74.4|77.28|74.48|77.2|74.4|0
1644278390000|2022-02-07 23:59:50|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1644278400000|2022-02-08 00:00:00|77.13|74.33|77.31|74.51|77.31|74.51|77.13|74.33|0
1644278410000|2022-02-08 00:00:10|77.35|74.55|77.5|74.7|77.5|74.7|77.35|74.55|0
1644278420000|2022-02-08 00:00:20|77.53|74.73|77.39|74.59|77.53|74.73|77.39|74.59|0
1644278430000|2022-02-08 00:00:30|77.46|74.66|77.46|74.66|77.46|74.66|77.39|74.59|0
1644278440000|2022-02-08 00:00:40|77.61|74.81|77.53|74.73|77.61|74.81|77.53|74.73|0
1644278450000|2022-02-08 00:00:50|77.49|74.69|77.53|74.73|77.53|74.73|77.49|74.69|0
1644278460000|2022-02-08 00:01:00|77.46|74.66|77.68|74.88|77.75|74.95|77.46|74.66|0
1644278470000|2022-02-08 00:01:10|77.61|74.81|77.61|74.81|77.68|74.88|77.61|74.81|0
1644278480000|2022-02-08 00:01:20|77.53|74.73|77.46|74.66|77.53|74.73|77.46|74.66|0
1644278490000|2022-02-08 00:01:30|77.35|74.55|77.35|74.55|77.39|74.59|77.31|74.51|0
1644278500000|2022-02-08 00:01:40|77.31|74.51|77.31|74.51|77.31|74.51|77.31|74.51|0
1644278510000|2022-02-08 00:01:50|77.24|74.44|77.24|74.44|77.24|74.44|77.17|74.37|0
1644278520000|2022-02-08 00:02:00|77.31|74.51|77.24|74.44|77.31|74.51|77.24|74.44|0
1644278530000|2022-02-08 00:02:10|77.31|74.51|77.31|74.51|77.31|74.51|77.31|74.51|0
1644278540000|2022-02-08 00:02:20|77.24|74.44|77.28|74.48|77.28|74.48|77.24|74.44|0
1644278550000|2022-02-08 00:02:30|77.31|74.51|77.24|74.44|77.31|74.51|77.24|74.44|0
1644278570000|2022-02-08 00:02:50|77.2|74.4|77.31|74.51|77.31|74.51|77.17|74.37|0
1644278580000|2022-02-08 00:03:00|77.24|74.44|77.28|74.48|77.28|74.48|77.24|74.44|0
1644278590000|2022-02-08 00:03:10|77.31|74.51|77.31|74.51|77.35|74.55|77.31|74.51|0
1644278600000|2022-02-08 00:03:20|77.39|74.59|77.31|74.51|77.39|74.59|77.31|74.51|0
1644278610000|2022-02-08 00:03:30|77.39|74.59|77.39|74.59|77.39|74.59|77.39|74.59|0
1644278620000|2022-02-08 00:03:40|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1644278630000|2022-02-08 00:03:50|77.39|74.59|77.39|74.59|77.46|74.66|77.39|74.59|0
1644278640000|2022-02-08 00:04:00|77.46|74.66|77.53|74.73|77.53|74.73|77.46|74.66|0
1644278650000|2022-02-08 00:04:10|77.49|74.69|77.53|74.73|77.53|74.73|77.46|74.66|0
1644278660000|2022-02-08 00:04:20|77.49|74.69|77.53|74.73|77.53|74.73|77.46|74.66|0
1644278680000|2022-02-08 00:04:40|77.46|74.66|77.53|74.73|77.53|74.73|77.46|74.66|0
1644278690000|2022-02-08 00:04:50|77.42|74.62|77.31|74.51|77.42|74.62|77.31|74.51|0
1644278700000|2022-02-08 00:05:00|77.39|74.59|77.17|74.37|77.39|74.59|77.17|74.37|0
1644278710000|2022-02-08 00:05:10|77.1|74.3|77.09|74.29|77.1|74.3|77.09|74.29|0
1644278730000|2022-02-08 00:05:30|77.17|74.37|77.09|74.29|77.17|74.37|77.09|74.29|0
1644278740000|2022-02-08 00:05:40|77.2|74.4|77.2|74.4|77.2|74.4|77.2|74.4|0
1644278750000|2022-02-08 00:05:50|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1644278760000|2022-02-08 00:06:00|77.13|74.33|77.39|74.59|77.39|74.59|77.13|74.33|0
1644278770000|2022-02-08 00:06:10|77.31|74.51|77.35|74.55|77.35|74.55|77.31|74.51|0
1644278780000|2022-02-08 00:06:20|77.39|74.59|77.31|74.51|77.39|74.59|77.27|74.47|0
1644278820000|2022-02-08 00:07:00|77.38|74.58|77.24|74.44|77.38|74.58|77.24|74.44|0
1644278830000|2022-02-08 00:07:10|77.31|74.51|77.27|74.47|77.31|74.51|77.27|74.47|0
1644278840000|2022-02-08 00:07:20|77.31|74.51|77.31|74.51|77.31|74.51|77.31|74.51|0
1644278850000|2022-02-08 00:07:30|77.24|74.44|77.27|74.47|77.31|74.51|77.24|74.44|0
1644278860000|2022-02-08 00:07:40|77.24|74.44|77.17|74.37|77.24|74.44|77.17|74.37|0
1644278870000|2022-02-08 00:07:50|77.13|74.33|77.17|74.37|77.17|74.37|77.13|74.33|0
1644278880000|2022-02-08 00:08:00|77.09|74.29|77.09|74.29|77.09|74.29|77.09|74.29|0
1644278890000|2022-02-08 00:08:10|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1644278900000|2022-02-08 00:08:20|77.09|74.29|77.13|74.33|77.17|74.37|77.09|74.29|0
1644278910000|2022-02-08 00:08:30|77.09|74.29|77.09|74.29|77.09|74.29|77.09|74.29|0
1644278920000|2022-02-08 00:08:40|77.02|74.22|77.13|74.33|77.13|74.33|77.02|74.22|0
1644278930000|2022-02-08 00:08:50|77.09|74.29|77.17|74.37|77.17|74.37|77.09|74.29|0
1644278940000|2022-02-08 00:09:00|77.13|74.33|77.09|74.29|77.13|74.33|77.09|74.29|0
1644278950000|2022-02-08 00:09:10|77.02|74.22|76.88|74.08|77.02|74.22|76.88|74.08|0
1644278960000|2022-02-08 00:09:20|76.95|74.15|76.88|74.08|76.95|74.15|76.88|74.08|0
1644278980000|2022-02-08 00:09:40|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1644278990000|2022-02-08 00:09:50|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1644279000000|2022-02-08 00:10:00|76.95|74.15|76.95|74.15|77.02|74.22|76.95|74.15|0
1644279010000|2022-02-08 00:10:10|76.88|74.08|76.95|74.15|76.95|74.15|76.88|74.08|0
1644279020000|2022-02-08 00:10:20|76.91|74.11|76.95|74.15|76.95|74.15|76.88|74.08|0
1644279030000|2022-02-08 00:10:30|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1644279040000|2022-02-08 00:10:40|76.95|74.15|77.02|74.22|77.09|74.29|76.95|74.15|0
1644279050000|2022-02-08 00:10:50|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1644279060000|2022-02-08 00:11:00|76.88|74.08|76.95|74.15|76.95|74.15|76.88|74.08|0
1644279070000|2022-02-08 00:11:10|76.88|74.08|76.8|74|76.88|74.08|76.8|74|0
1644279080000|2022-02-08 00:11:20|76.73|73.93|76.73|73.93|76.73|73.93|76.73|73.93|0
1644279090000|2022-02-08 00:11:30|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1644279100000|2022-02-08 00:11:40|76.73|73.93|76.66|73.86|76.73|73.93|76.66|73.86|0
1644279110000|2022-02-08 00:11:50|76.73|73.93|76.73|73.93|76.73|73.93|76.73|73.93|0
1644279120000|2022-02-08 00:12:00|76.69|73.89|76.73|73.93|76.73|73.93|76.69|73.89|0
1644279130000|2022-02-08 00:12:10|76.8|74|76.8|74|76.8|74|76.8|74|0
1644279140000|2022-02-08 00:12:20|76.73|73.93|76.73|73.93|76.73|73.93|76.73|73.93|0
1644279150000|2022-02-08 00:12:30|76.8|74|76.73|73.93|76.8|74|76.73|73.93|0
1644279160000|2022-02-08 00:12:40|76.84|74.04|76.8|74|76.84|74.04|76.8|74|0
1644279170000|2022-02-08 00:12:50|76.73|73.93|76.8|74|76.8|74|76.69|73.89|0
1644279180000|2022-02-08 00:13:00|76.76|73.96|76.73|73.93|76.8|74|76.73|73.93|0
1644279190000|2022-02-08 00:13:10|76.76|73.96|76.69|73.89|76.76|73.96|76.69|73.89|0
1644279200000|2022-02-08 00:13:20|76.66|73.86|76.73|73.93|76.73|73.93|76.66|73.86|0
1644279210000|2022-02-08 00:13:30|76.69|73.89|76.73|73.93|76.73|73.93|76.69|73.89|0
1644279220000|2022-02-08 00:13:40|76.62|73.82|76.73|73.93|76.73|73.93|76.62|73.82|0
1644279230000|2022-02-08 00:13:50|76.69|73.89|76.73|73.93|76.73|73.93|76.69|73.89|0
1644279240000|2022-02-08 00:14:00|76.62|73.82|76.66|73.86|76.66|73.86|76.62|73.82|0
1644279250000|2022-02-08 00:14:10|76.73|73.93|76.73|73.93|76.73|73.93|76.73|73.93|0
1644279270000|2022-02-08 00:14:30|76.8|74|76.73|73.93|76.8|74|76.73|73.93|0
1644279280000|2022-02-08 00:14:40|76.76|73.96|76.76|73.96|76.8|74|76.73|73.93|0
1644279290000|2022-02-08 00:14:50|76.8|74|76.73|73.93|76.8|74|76.73|73.93|0
1644279300000|2022-02-08 00:15:00|76.8|74|76.95|74.15|76.95|74.15|76.8|74|0
1644279310000|2022-02-08 00:15:10|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1644279320000|2022-02-08 00:15:20|76.98|74.18|77.09|74.29|77.09|74.29|76.95|74.15|0
1644279330000|2022-02-08 00:15:30|77.02|74.22|77.09|74.29|77.09|74.29|76.98|74.18|0
1644279340000|2022-02-08 00:15:40|77.02|74.22|77.09|74.29|77.09|74.29|77.02|74.22|0
1644279350000|2022-02-08 00:15:50|77.05|74.25|77.16|74.36|77.16|74.36|77.05|74.25|0
1644279360000|2022-02-08 00:16:00|77.24|74.44|77.16|74.36|77.24|74.44|77.16|74.36|0
1644279380000|2022-02-08 00:16:20|77.09|74.29|77.09|74.29|77.09|74.29|77.09|74.29|0
1644279390000|2022-02-08 00:16:30|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1644279420000|2022-02-08 00:17:00|77.13|74.33|77.13|74.33|77.16|74.36|77.09|74.29|0
1644279430000|2022-02-08 00:17:10|77.09|74.29|77.09|74.29|77.16|74.36|77.09|74.29|0
1644279440000|2022-02-08 00:17:20|77.12|74.32|77.16|74.36|77.16|74.36|77.12|74.32|0
1644279460000|2022-02-08 00:17:40|77.09|74.29|77.09|74.29|77.09|74.29|77.09|74.29|0
1644279480000|2022-02-08 00:18:00|76.87|74.07|76.94|74.14|76.94|74.14|76.87|74.07|0
1644279520000|2022-02-08 00:18:40|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1644279540000|2022-02-08 00:19:00|77.23|74.43|77.2|74.4|77.23|74.43|77.2|74.4|0
1644279550000|2022-02-08 00:19:10|77.23|74.43|77.23|74.43|77.23|74.43|77.23|74.43|0
1644279560000|2022-02-08 00:19:20|77.27|74.47|77.23|74.43|77.27|74.47|77.23|74.43|0
1644279580000|2022-02-08 00:19:40|77.16|74.36|77.2|74.4|77.2|74.4|77.16|74.36|0
1644279590000|2022-02-08 00:19:50|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1644279600000|2022-02-08 00:20:00|77.23|74.43|77.27|74.47|77.27|74.47|77.23|74.43|0
1644279610000|2022-02-08 00:20:10|77.23|74.43|77.23|74.43|77.23|74.43|77.23|74.43|0
1644279630000|2022-02-08 00:20:30|77.16|74.36|77.12|74.32|77.16|74.36|77.12|74.32|0
1644279640000|2022-02-08 00:20:40|77.09|74.29|77.09|74.29|77.09|74.29|77.02|74.22|0
1644279650000|2022-02-08 00:20:50|77.02|74.22|76.94|74.14|77.02|74.22|76.94|74.14|0
1644279660000|2022-02-08 00:21:00|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1644279680000|2022-02-08 00:21:20|76.91|74.11|76.94|74.14|76.94|74.14|76.91|74.11|0
1644279690000|2022-02-08 00:21:30|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1644279730000|2022-02-08 00:22:10|76.83|74.03|76.76|73.96|76.83|74.03|76.73|73.93|0
1644279740000|2022-02-08 00:22:20|76.73|73.93|76.73|73.93|76.73|73.93|76.73|73.93|0
1644279770000|2022-02-08 00:22:50|76.8|74|76.8|74|76.8|74|76.8|74|0
1644279790000|2022-02-08 00:23:10|76.83|74.03|76.65|73.85|76.83|74.03|76.65|73.85|0
1644279800000|2022-02-08 00:23:20|76.58|73.78|76.44|73.64|76.58|73.78|76.44|73.64|0
1644279810000|2022-02-08 00:23:30|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1644279820000|2022-02-08 00:23:40|76.44|73.64|76.51|73.71|76.51|73.71|76.44|73.64|0
1644279830000|2022-02-08 00:23:50|76.44|73.64|76.36|73.56|76.44|73.64|76.36|73.56|0
1644279840000|2022-02-08 00:24:00|76.26|73.46|76.15|73.35|76.26|73.46|76.15|73.35|0
1644279850000|2022-02-08 00:24:10|76.08|73.28|76.08|73.28|76.15|73.35|76.08|73.28|0
1644279860000|2022-02-08 00:24:20|76.01|73.21|75.86|73.06|76.01|73.21|75.86|73.06|0
1644279870000|2022-02-08 00:24:30|75.79|72.99|75.72|72.92|75.79|72.99|75.65|72.85|0
1644279880000|2022-02-08 00:24:40|75.65|72.85|75.79|72.99|75.79|72.99|75.65|72.85|0
1644279890000|2022-02-08 00:24:50|75.82|73.02|75.79|72.99|75.86|73.06|75.79|72.99|0
1644279900000|2022-02-08 00:25:00|75.72|72.92|75.86|73.06|75.86|73.06|75.72|72.92|0
1644279910000|2022-02-08 00:25:10|75.93|73.13|75.86|73.06|76|73.2|75.86|73.06|0
1644279920000|2022-02-08 00:25:20|75.9|73.1|75.86|73.06|75.9|73.1|75.86|73.06|0
1644279930000|2022-02-08 00:25:30|75.93|73.13|75.93|73.13|75.93|73.13|75.86|73.06|0
1644279940000|2022-02-08 00:25:40|75.9|73.1|75.93|73.13|75.93|73.13|75.86|73.06|0
1644279950000|2022-02-08 00:25:50|75.97|73.17|75.93|73.13|75.97|73.17|75.93|73.13|0
1644279960000|2022-02-08 00:26:00|75.97|73.17|76|73.2|76|73.2|75.93|73.13|0
1644279970000|2022-02-08 00:26:10|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1644279980000|2022-02-08 00:26:20|75.97|73.17|76|73.2|76|73.2|75.97|73.17|0
1644279990000|2022-02-08 00:26:30|76.04|73.24|76.29|73.49|76.29|73.49|76.04|73.24|0
1644280000000|2022-02-08 00:26:40|76.22|73.42|76.22|73.42|76.25|73.45|76.18|73.38|0
1644280010000|2022-02-08 00:26:50|76.18|73.38|76.29|73.49|76.29|73.49|76.18|73.38|0
1644280020000|2022-02-08 00:27:00|76.25|73.45|76.25|73.45|76.25|73.45|76.22|73.42|0
1644280030000|2022-02-08 00:27:10|76.22|73.42|76.22|73.42|76.25|73.45|76.22|73.42|0
1644280040000|2022-02-08 00:27:20|76.18|73.38|76.08|73.28|76.18|73.38|76.08|73.28|0
1644280050000|2022-02-08 00:27:30|76.15|73.35|76.04|73.24|76.15|73.35|76.04|73.24|0
1644280060000|2022-02-08 00:27:40|76|73.2|75.93|73.13|76|73.2|75.93|73.13|0
1644280070000|2022-02-08 00:27:50|75.82|73.02|75.79|72.99|75.86|73.06|75.79|72.99|0
1644280080000|2022-02-08 00:28:00|75.72|72.92|75.79|72.99|75.79|72.99|75.72|72.92|0
1644280090000|2022-02-08 00:28:10|75.72|72.92|75.79|72.99|75.79|72.99|75.72|72.92|0
1644280100000|2022-02-08 00:28:20|75.86|73.06|75.79|72.99|75.86|73.06|75.79|72.99|0
1644280110000|2022-02-08 00:28:30|75.72|72.92|75.72|72.92|75.72|72.92|75.72|72.92|0
1644280120000|2022-02-08 00:28:40|75.79|72.99|75.79|72.99|75.79|72.99|75.75|72.95|0
1644280140000|2022-02-08 00:29:00|75.93|73.13|75.89|73.09|76|73.2|75.89|73.09|0
1644280150000|2022-02-08 00:29:10|75.86|73.06|75.93|73.13|75.93|73.13|75.86|73.06|0
1644280160000|2022-02-08 00:29:20|75.86|73.06|75.86|73.06|75.86|73.06|75.86|73.06|0
1644280180000|2022-02-08 00:29:40|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1644280190000|2022-02-08 00:29:50|76|73.2|76|73.2|76|73.2|75.93|73.13|0
1644280200000|2022-02-08 00:30:00|76.15|73.35|76.22|73.42|76.22|73.42|76.15|73.35|0
1644280210000|2022-02-08 00:30:10|76.18|73.38|76.15|73.35|76.18|73.38|76.15|73.35|0
1644280220000|2022-02-08 00:30:20|76.18|73.38|76.29|73.49|76.29|73.49|76.18|73.38|0
1644280230000|2022-02-08 00:30:30|76.32|73.52|76.36|73.56|76.36|73.56|76.32|73.52|0
1644280240000|2022-02-08 00:30:40|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1644280260000|2022-02-08 00:31:00|76.4|73.6|76.43|73.63|76.43|73.63|76.4|73.6|0
1644280270000|2022-02-08 00:31:10|76.36|73.56|76.29|73.49|76.36|73.56|76.29|73.49|0
1644280290000|2022-02-08 00:31:30|76.25|73.45|76.29|73.49|76.29|73.49|76.25|73.45|0
1644280300000|2022-02-08 00:31:40|76.36|73.56|76.32|73.52|76.36|73.56|76.32|73.52|0
1644280310000|2022-02-08 00:31:50|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644280320000|2022-02-08 00:32:00|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644280330000|2022-02-08 00:32:10|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1644280340000|2022-02-08 00:32:20|76.43|73.63|76.36|73.56|76.43|73.63|76.36|73.56|0
1644280350000|2022-02-08 00:32:30|76.4|73.6|76.43|73.63|76.43|73.63|76.36|73.56|0
1644280360000|2022-02-08 00:32:40|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1644280370000|2022-02-08 00:32:50|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1644280380000|2022-02-08 00:33:00|76.51|73.71|76.58|73.78|76.58|73.78|76.51|73.71|0
1644280390000|2022-02-08 00:33:10|76.54|73.74|76.43|73.63|76.54|73.74|76.43|73.63|0
1644280400000|2022-02-08 00:33:20|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1644280410000|2022-02-08 00:33:30|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1644280420000|2022-02-08 00:33:40|76.47|73.67|76.51|73.71|76.51|73.71|76.47|73.67|0
1644280430000|2022-02-08 00:33:50|76.43|73.63|76.32|73.52|76.43|73.63|76.29|73.49|0
1644280440000|2022-02-08 00:34:00|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644280450000|2022-02-08 00:34:10|76.4|73.6|76.5|73.7|76.5|73.7|76.4|73.6|0
1644280460000|2022-02-08 00:34:20|76.54|73.74|76.58|73.78|76.61|73.81|76.54|73.74|0
1644280470000|2022-02-08 00:34:30|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644280490000|2022-02-08 00:34:50|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1644280500000|2022-02-08 00:35:00|76.5|73.7|76.5|73.7|76.54|73.74|76.5|73.7|0
1644280510000|2022-02-08 00:35:10|76.47|73.67|76.5|73.7|76.5|73.7|76.47|73.67|0
1644280520000|2022-02-08 00:35:20|76.54|73.74|76.58|73.78|76.58|73.78|76.54|73.74|0
1644280530000|2022-02-08 00:35:30|76.54|73.74|76.36|73.56|76.54|73.74|76.36|73.56|0
1644280540000|2022-02-08 00:35:40|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1644280550000|2022-02-08 00:35:50|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1644280560000|2022-02-08 00:36:00|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644280570000|2022-02-08 00:36:10|76.54|73.74|76.54|73.74|76.54|73.74|76.54|73.74|0
1644280580000|2022-02-08 00:36:20|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1644280590000|2022-02-08 00:36:30|76.54|73.74|76.58|73.78|76.58|73.78|76.54|73.74|0
1644280600000|2022-02-08 00:36:40|76.54|73.74|76.58|73.78|76.58|73.78|76.54|73.74|0
1644280610000|2022-02-08 00:36:50|76.61|73.81|76.58|73.78|76.65|73.85|76.58|73.78|0
1644280620000|2022-02-08 00:37:00|76.5|73.7|76.54|73.74|76.54|73.74|76.5|73.7|0
1644280630000|2022-02-08 00:37:10|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644280640000|2022-02-08 00:37:20|76.43|73.63|76.29|73.49|76.43|73.63|76.29|73.49|0
1644280650000|2022-02-08 00:37:30|76.07|73.27|76.07|73.27|76.07|73.27|76.07|73.27|0
1644280660000|2022-02-08 00:37:40|76.14|73.34|76.07|73.27|76.14|73.34|76.07|73.27|0
1644280670000|2022-02-08 00:37:50|76.14|73.34|76.11|73.31|76.14|73.34|76.11|73.31|0
1644280680000|2022-02-08 00:38:00|76.07|73.27|76.07|73.27|76.07|73.27|76.07|73.27|0
1644280690000|2022-02-08 00:38:10|75.89|73.09|76|73.2|76|73.2|75.89|73.09|0
1644280700000|2022-02-08 00:38:20|76.07|73.27|76.14|73.34|76.14|73.34|76.07|73.27|0
1644280710000|2022-02-08 00:38:30|76.11|73.31|76.07|73.27|76.11|73.31|76.07|73.27|0
1644280720000|2022-02-08 00:38:40|76.14|73.34|76.07|73.27|76.14|73.34|76.07|73.27|0
1644280730000|2022-02-08 00:38:50|76.11|73.31|76.14|73.34|76.14|73.34|76.11|73.31|0
1644280740000|2022-02-08 00:39:00|76.32|73.52|76.32|73.52|76.32|73.52|76.29|73.49|0
1644280750000|2022-02-08 00:39:10|76.29|73.49|76.32|73.52|76.32|73.52|76.29|73.49|0
1644280760000|2022-02-08 00:39:20|76.25|73.45|76.29|73.49|76.29|73.49|76.25|73.45|0
1644280770000|2022-02-08 00:39:30|76.36|73.56|76.32|73.52|76.36|73.56|76.32|73.52|0
1644280780000|2022-02-08 00:39:40|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644280790000|2022-02-08 00:39:50|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644280800000|2022-02-08 00:40:00|76.25|73.45|76.36|73.56|76.36|73.56|76.25|73.45|0
1644280820000|2022-02-08 00:40:20|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644280830000|2022-02-08 00:40:30|76.36|73.56|76.32|73.52|76.36|73.56|76.32|73.52|0
1644280840000|2022-02-08 00:40:40|76.29|73.49|76.43|73.63|76.43|73.63|76.29|73.49|0
1644280850000|2022-02-08 00:40:50|76.39|73.59|76.39|73.59|76.43|73.63|76.39|73.59|0
1644280860000|2022-02-08 00:41:00|76.43|73.63|76.36|73.56|76.43|73.63|76.36|73.56|0
1644280870000|2022-02-08 00:41:10|76.29|73.49|76.25|73.45|76.29|73.49|76.25|73.45|0
1644280880000|2022-02-08 00:41:20|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644280890000|2022-02-08 00:41:30|76.25|73.45|76.25|73.45|76.25|73.45|76.21|73.41|0
1644280900000|2022-02-08 00:41:40|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644280910000|2022-02-08 00:41:50|76.25|73.45|76.21|73.41|76.25|73.45|76.21|73.41|0
1644280920000|2022-02-08 00:42:00|76.18|73.38|76.18|73.38|76.21|73.41|76.18|73.38|0
1644280930000|2022-02-08 00:42:10|76.21|73.41|76.21|73.41|76.21|73.41|76.21|73.41|0
1644280940000|2022-02-08 00:42:20|76.29|73.49|76.21|73.41|76.29|73.49|76.21|73.41|0
1644280950000|2022-02-08 00:42:30|76.18|73.38|76.32|73.52|76.32|73.52|76.18|73.38|0
1644280960000|2022-02-08 00:42:40|76.29|73.49|76.25|73.45|76.29|73.49|76.25|73.45|0
1644280970000|2022-02-08 00:42:50|76.29|73.49|76.29|73.49|76.29|73.49|76.25|73.45|0
1644280980000|2022-02-08 00:43:00|76.36|73.56|76.29|73.49|76.36|73.56|76.29|73.49|0
1644280990000|2022-02-08 00:43:10|76.32|73.52|76.36|73.56|76.36|73.56|76.32|73.52|0
1644281000000|2022-02-08 00:43:20|76.43|73.63|76.43|73.63|76.43|73.63|76.36|73.56|0
1644281010000|2022-02-08 00:43:30|76.39|73.59|76.32|73.52|76.39|73.59|76.32|73.52|0
1644281020000|2022-02-08 00:43:40|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644281030000|2022-02-08 00:43:50|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1644281040000|2022-02-08 00:44:00|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1644281050000|2022-02-08 00:44:10|76.21|73.41|76.25|73.45|76.25|73.45|76.21|73.41|0
1644281060000|2022-02-08 00:44:20|76.28|73.48|76.14|73.34|76.28|73.48|76.14|73.34|0
1644281080000|2022-02-08 00:44:40|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1644281090000|2022-02-08 00:44:50|76.36|73.56|76.43|73.63|76.43|73.63|76.36|73.56|0
1644281100000|2022-02-08 00:45:00|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644281110000|2022-02-08 00:45:10|76.46|73.66|76.39|73.59|76.46|73.66|76.39|73.59|0
1644281120000|2022-02-08 00:45:20|76.43|73.63|76.39|73.59|76.43|73.63|76.39|73.59|0
1644281130000|2022-02-08 00:45:30|76.36|73.56|76.32|73.52|76.36|73.56|76.32|73.52|0
1644281140000|2022-02-08 00:45:40|76.36|73.56|76.36|73.56|76.36|73.56|76.36|73.56|0
1644281150000|2022-02-08 00:45:50|76.28|73.48|76.28|73.48|76.28|73.48|76.25|73.45|0
1644281160000|2022-02-08 00:46:00|76.36|73.56|76.39|73.59|76.39|73.59|76.36|73.56|0
1644281170000|2022-02-08 00:46:10|76.36|73.56|76.36|73.56|76.36|73.56|76.28|73.48|0
1644281180000|2022-02-08 00:46:20|76.32|73.52|76.28|73.48|76.32|73.52|76.28|73.48|0
1644281190000|2022-02-08 00:46:30|76.36|73.56|76.32|73.52|76.36|73.56|76.32|73.52|0
1644281210000|2022-02-08 00:46:50|76.36|73.56|76.43|73.63|76.43|73.63|76.36|73.56|0
1644281220000|2022-02-08 00:47:00|76.5|73.7|76.43|73.63|76.5|73.7|76.43|73.63|0
1644281240000|2022-02-08 00:47:20|76.46|73.66|76.46|73.66|76.46|73.66|76.43|73.63|0
1644281250000|2022-02-08 00:47:30|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1644281260000|2022-02-08 00:47:40|76.57|73.77|76.57|73.77|76.57|73.77|76.53|73.73|0
1644281270000|2022-02-08 00:47:50|76.53|73.73|76.43|73.63|76.53|73.73|76.43|73.63|0
1644281280000|2022-02-08 00:48:00|76.5|73.7|76.5|73.7|76.5|73.7|76.46|73.66|0
1644281300000|2022-02-08 00:48:20|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644281320000|2022-02-08 00:48:40|76.64|73.84|76.75|73.95|76.75|73.95|76.64|73.84|0
1644281330000|2022-02-08 00:48:50|76.79|73.99|76.72|73.92|76.79|73.99|76.72|73.92|0
1644281340000|2022-02-08 00:49:00|76.79|73.99|76.93|74.13|76.93|74.13|76.79|73.99|0
1644281350000|2022-02-08 00:49:10|77|74.2|77|74.2|77|74.2|77|74.2|0
1644281360000|2022-02-08 00:49:20|77.04|74.24|77|74.2|77.04|74.24|77|74.2|0
1644281370000|2022-02-08 00:49:30|77.04|74.24|77.08|74.28|77.08|74.28|77.04|74.24|0
1644281380000|2022-02-08 00:49:40|77|74.2|76.97|74.17|77|74.2|76.97|74.17|0
1644281390000|2022-02-08 00:49:50|77|74.2|77|74.2|77|74.2|77|74.2|0
1644281400000|2022-02-08 00:50:00|77.04|74.24|76.93|74.13|77.04|74.24|76.93|74.13|0
1644281410000|2022-02-08 00:50:10|76.89|74.09|76.79|73.99|76.89|74.09|76.79|73.99|0
1644281420000|2022-02-08 00:50:20|76.82|74.02|76.71|73.91|76.82|74.02|76.71|73.91|0
1644281440000|2022-02-08 00:50:40|76.75|73.95|76.79|73.99|76.79|73.99|76.75|73.95|0
1644281450000|2022-02-08 00:50:50|76.82|74.02|76.82|74.02|76.82|74.02|76.79|73.99|0
1644281460000|2022-02-08 00:51:00|76.86|74.06|76.79|73.99|76.86|74.06|76.79|73.99|0
1644281470000|2022-02-08 00:51:10|76.71|73.91|76.79|73.99|76.79|73.99|76.71|73.91|0
1644281480000|2022-02-08 00:51:20|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281490000|2022-02-08 00:51:30|76.79|73.99|76.75|73.95|76.79|73.99|76.71|73.91|0
1644281500000|2022-02-08 00:51:40|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281510000|2022-02-08 00:51:50|76.75|73.95|76.79|73.99|76.79|73.99|76.71|73.91|0
1644281520000|2022-02-08 00:52:00|76.75|73.95|76.71|73.91|76.75|73.95|76.71|73.91|0
1644281530000|2022-02-08 00:52:10|76.75|73.95|76.79|73.99|76.79|73.99|76.75|73.95|0
1644281540000|2022-02-08 00:52:20|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281560000|2022-02-08 00:52:40|76.64|73.84|76.68|73.88|76.71|73.91|76.64|73.84|0
1644281570000|2022-02-08 00:52:50|76.71|73.91|76.75|73.95|76.75|73.95|76.71|73.91|0
1644281580000|2022-02-08 00:53:00|76.71|73.91|76.64|73.84|76.75|73.95|76.64|73.84|0
1644281610000|2022-02-08 00:53:30|76.6|73.8|76.64|73.84|76.64|73.84|76.6|73.8|0
1644281620000|2022-02-08 00:53:40|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644281630000|2022-02-08 00:53:50|76.5|73.7|76.64|73.84|76.64|73.84|76.5|73.7|0
1644281640000|2022-02-08 00:54:00|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281650000|2022-02-08 00:54:10|76.68|73.88|76.68|73.88|76.68|73.88|76.64|73.84|0
1644281660000|2022-02-08 00:54:20|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281670000|2022-02-08 00:54:30|76.64|73.84|76.64|73.84|76.68|73.88|76.64|73.84|0
1644281680000|2022-02-08 00:54:40|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281690000|2022-02-08 00:54:50|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644281710000|2022-02-08 00:55:10|76.5|73.7|76.57|73.77|76.57|73.77|76.5|73.7|0
1644281720000|2022-02-08 00:55:20|76.64|73.84|76.71|73.91|76.71|73.91|76.64|73.84|0
1644281730000|2022-02-08 00:55:30|76.68|73.88|76.71|73.91|76.75|73.95|76.68|73.88|0
1644281740000|2022-02-08 00:55:40|76.64|73.84|76.6|73.8|76.64|73.84|76.57|73.77|0
1644281750000|2022-02-08 00:55:50|76.64|73.84|76.64|73.84|76.64|73.84|76.64|73.84|0
1644281760000|2022-02-08 00:56:00|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281770000|2022-02-08 00:56:10|76.64|73.84|76.71|73.91|76.71|73.91|76.64|73.84|0
1644281790000|2022-02-08 00:56:30|76.75|73.95|76.75|73.95|76.75|73.95|76.71|73.91|0
1644281800000|2022-02-08 00:56:40|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281810000|2022-02-08 00:56:50|76.67|73.87|76.64|73.84|76.71|73.91|76.64|73.84|0
1644281820000|2022-02-08 00:57:00|76.71|73.91|76.71|73.91|76.78|73.98|76.71|73.91|0
1644281830000|2022-02-08 00:57:10|76.64|73.84|76.64|73.84|76.64|73.84|76.64|73.84|0
1644281840000|2022-02-08 00:57:20|76.71|73.91|76.67|73.87|76.71|73.91|76.67|73.87|0
1644281850000|2022-02-08 00:57:30|76.64|73.84|76.71|73.91|76.71|73.91|76.64|73.84|0
1644281860000|2022-02-08 00:57:40|76.64|73.84|76.6|73.8|76.64|73.84|76.6|73.8|0
1644281870000|2022-02-08 00:57:50|76.57|73.77|76.57|73.77|76.64|73.84|76.57|73.77|0
1644281880000|2022-02-08 00:58:00|76.6|73.8|76.57|73.77|76.6|73.8|76.57|73.77|0
1644281890000|2022-02-08 00:58:10|76.64|73.84|76.5|73.7|76.64|73.84|76.5|73.7|0
1644281910000|2022-02-08 00:58:30|76.57|73.77|76.57|73.77|76.57|73.77|76.5|73.7|0
1644281920000|2022-02-08 00:58:40|76.5|73.7|76.53|73.73|76.57|73.77|76.5|73.7|0
1644281930000|2022-02-08 00:58:50|76.49|73.69|76.57|73.77|76.57|73.77|76.49|73.69|0
1644281940000|2022-02-08 00:59:00|76.64|73.84|76.71|73.91|76.71|73.91|76.64|73.84|0
1644281950000|2022-02-08 00:59:10|76.64|73.84|76.64|73.84|76.64|73.84|76.64|73.84|0
1644281960000|2022-02-08 00:59:20|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644281980000|2022-02-08 00:59:40|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1644282000000|2022-02-08 01:00:00|76.71|73.91|76.49|73.69|76.71|73.91|76.49|73.69|0
1644282010000|2022-02-08 01:00:10|76.53|73.73|76.35|73.55|76.53|73.73|76.35|73.55|0
1644282020000|2022-02-08 01:00:20|76.38|73.58|76.35|73.55|76.42|73.62|76.35|73.55|0
1644282030000|2022-02-08 01:00:30|76.28|73.48|76.21|73.41|76.28|73.48|76.21|73.41|0
1644282040000|2022-02-08 01:00:40|76.13|73.33|76.13|73.33|76.13|73.33|76.06|73.26|0
1644282050000|2022-02-08 01:00:50|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1644282060000|2022-02-08 01:01:00|75.99|73.19|76.13|73.33|76.13|73.33|75.99|73.19|0
1644282070000|2022-02-08 01:01:10|76.21|73.41|76.35|73.55|76.49|73.69|76.21|73.41|0
1644282080000|2022-02-08 01:01:20|76.42|73.62|76.21|73.41|76.42|73.62|76.21|73.41|0
1644282090000|2022-02-08 01:01:30|76.31|73.51|76.31|73.51|76.31|73.51|76.28|73.48|0
1644282100000|2022-02-08 01:01:40|76.28|73.48|76.49|73.69|76.49|73.69|76.28|73.48|0
1644282110000|2022-02-08 01:01:50|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1644282120000|2022-02-08 01:02:00|76.42|73.62|76.28|73.48|76.42|73.62|76.28|73.48|0
1644282130000|2022-02-08 01:02:10|76.21|73.41|76.21|73.41|76.21|73.41|76.21|73.41|0
1644282140000|2022-02-08 01:02:20|76.28|73.48|76.35|73.55|76.35|73.55|76.28|73.48|0
1644282150000|2022-02-08 01:02:30|76.28|73.48|76.21|73.41|76.28|73.48|76.21|73.41|0
1644282180000|2022-02-08 01:03:00|76.17|73.37|76.21|73.41|76.21|73.41|76.17|73.37|0
1644282190000|2022-02-08 01:03:10|76.17|73.37|76.13|73.33|76.17|73.37|76.06|73.26|0
1644282200000|2022-02-08 01:03:20|76.06|73.26|76.02|73.22|76.06|73.26|75.99|73.19|0
1644282210000|2022-02-08 01:03:30|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1644282220000|2022-02-08 01:03:40|76.02|73.22|76.13|73.33|76.13|73.33|76.02|73.22|0
1644282230000|2022-02-08 01:03:50|76.2|73.4|76.2|73.4|76.2|73.4|76.2|73.4|0
1644282240000|2022-02-08 01:04:00|76.28|73.48|76.2|73.4|76.28|73.48|76.2|73.4|0
1644282250000|2022-02-08 01:04:10|76.24|73.44|76.2|73.4|76.24|73.44|76.17|73.37|0
1644282260000|2022-02-08 01:04:20|76.13|73.33|76.13|73.33|76.13|73.33|76.13|73.33|0
1644282280000|2022-02-08 01:04:40|76.2|73.4|76.17|73.37|76.2|73.4|76.17|73.37|0
1644282290000|2022-02-08 01:04:50|76.2|73.4|76.13|73.33|76.2|73.4|76.13|73.33|0
1644282300000|2022-02-08 01:05:00|76.2|73.4|76.13|73.33|76.2|73.4|76.13|73.33|0
1644282310000|2022-02-08 01:05:10|76.1|73.3|76.13|73.33|76.13|73.33|76.06|73.26|0
1644282320000|2022-02-08 01:05:20|76.1|73.3|76.06|73.26|76.1|73.3|75.99|73.19|0
1644282330000|2022-02-08 01:05:30|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1644282340000|2022-02-08 01:05:40|76.06|73.26|75.99|73.19|76.06|73.26|75.99|73.19|0
1644282360000|2022-02-08 01:06:00|76.06|73.26|75.99|73.19|76.06|73.26|75.99|73.19|0
1644282370000|2022-02-08 01:06:10|75.92|73.12|76.06|73.26|76.06|73.26|75.92|73.12|0
1644282390000|2022-02-08 01:06:30|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1644282400000|2022-02-08 01:06:40|76.02|73.22|76.2|73.4|76.2|73.4|76.02|73.22|0
1644282410000|2022-02-08 01:06:50|76.28|73.48|76.28|73.48|76.28|73.48|76.28|73.48|0
1644282420000|2022-02-08 01:07:00|76.24|73.44|76.24|73.44|76.24|73.44|76.24|73.44|0
1644282430000|2022-02-08 01:07:10|76.2|73.4|76.24|73.44|76.28|73.48|76.2|73.4|0
1644282440000|2022-02-08 01:07:20|76.2|73.4|76.17|73.37|76.2|73.4|76.17|73.37|0
1644282450000|2022-02-08 01:07:30|76.13|73.33|76.06|73.26|76.13|73.33|76.06|73.26|0
1644282460000|2022-02-08 01:07:40|76.2|73.4|76.2|73.4|76.2|73.4|76.2|73.4|0
1644282470000|2022-02-08 01:07:50|76.13|73.33|76.13|73.33|76.13|73.33|76.13|73.33|0
1644282480000|2022-02-08 01:08:00|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1644282500000|2022-02-08 01:08:20|76.13|73.33|76.17|73.37|76.17|73.37|76.13|73.33|0
1644282510000|2022-02-08 01:08:30|76.13|73.33|76.13|73.33|76.13|73.33|76.13|73.33|0
1644282530000|2022-02-08 01:08:50|76.2|73.4|76.2|73.4|76.27|73.47|76.2|73.4|0
1644282540000|2022-02-08 01:09:00|76.13|73.33|76.17|73.37|76.17|73.37|76.13|73.33|0
1644282550000|2022-02-08 01:09:10|76.2|73.4|75.99|73.19|76.2|73.4|75.99|73.19|0
1644282560000|2022-02-08 01:09:20|75.92|73.12|75.99|73.19|75.99|73.19|75.92|73.12|0
1644282570000|2022-02-08 01:09:30|75.84|73.04|75.92|73.12|75.92|73.12|75.84|73.04|0
1644282580000|2022-02-08 01:09:40|75.84|73.04|75.84|73.04|75.84|73.04|75.84|73.04|0
1644282590000|2022-02-08 01:09:50|75.77|72.97|75.77|72.97|75.77|72.97|75.77|72.97|0
1644282600000|2022-02-08 01:10:00|75.7|72.9|75.56|72.76|75.7|72.9|75.56|72.76|0
1644282620000|2022-02-08 01:10:20|75.63|72.83|75.66|72.86|75.66|72.86|75.63|72.83|0
1644282630000|2022-02-08 01:10:30|75.31|72.51|75.2|72.4|75.41|72.61|75.2|72.4|0
1644282640000|2022-02-08 01:10:40|75.27|72.47|75.49|72.69|75.49|72.69|75.27|72.47|0
1644282650000|2022-02-08 01:10:50|75.56|72.76|75.7|72.9|75.7|72.9|75.56|72.76|0
1644282660000|2022-02-08 01:11:00|75.84|73.04|75.7|72.9|75.84|73.04|75.7|72.9|0
1644282670000|2022-02-08 01:11:10|75.63|72.83|75.63|72.83|75.7|72.9|75.63|72.83|0
1644282680000|2022-02-08 01:11:20|75.56|72.76|75.7|72.9|75.7|72.9|75.56|72.76|0
1644282700000|2022-02-08 01:11:40|75.66|72.86|75.63|72.83|75.7|72.9|75.63|72.83|0
1644282710000|2022-02-08 01:11:50|75.7|72.9|75.63|72.83|75.7|72.9|75.63|72.83|0
1644282720000|2022-02-08 01:12:00|75.56|72.76|75.73|72.93|75.73|72.93|75.56|72.76|0
1644282730000|2022-02-08 01:12:10|75.7|72.9|75.81|73.01|75.84|73.04|75.7|72.9|0
1644282740000|2022-02-08 01:12:20|75.84|73.04|75.91|73.11|75.91|73.11|75.84|73.04|0
1644282760000|2022-02-08 01:12:40|75.84|73.04|75.91|73.11|75.91|73.11|75.84|73.04|0
1644282770000|2022-02-08 01:12:50|75.95|73.15|75.99|73.19|75.99|73.19|75.95|73.15|0
1644282780000|2022-02-08 01:13:00|75.91|73.11|75.95|73.15|75.95|73.15|75.91|73.11|0
1644282790000|2022-02-08 01:13:10|75.99|73.19|76.06|73.26|76.06|73.26|75.99|73.19|0
1644282800000|2022-02-08 01:13:20|76.13|73.33|76.02|73.22|76.13|73.33|76.02|73.22|0
1644282810000|2022-02-08 01:13:30|76.06|73.26|76.02|73.22|76.06|73.26|76.02|73.22|0
1644282820000|2022-02-08 01:13:40|76.06|73.26|75.91|73.11|76.06|73.26|75.91|73.11|0
1644282830000|2022-02-08 01:13:50|75.99|73.19|76.06|73.26|76.06|73.26|75.99|73.19|0
1644282840000|2022-02-08 01:14:00|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1644282850000|2022-02-08 01:14:10|76.06|73.26|75.91|73.11|76.06|73.26|75.91|73.11|0
1644282860000|2022-02-08 01:14:20|75.99|73.19|75.91|73.11|75.99|73.19|75.91|73.11|0
1644282870000|2022-02-08 01:14:30|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1644282880000|2022-02-08 01:14:40|76.06|73.26|75.99|73.19|76.06|73.26|75.99|73.19|0
1644282890000|2022-02-08 01:14:50|75.98|73.18|75.95|73.15|75.98|73.18|75.95|73.15|0
1644282900000|2022-02-08 01:15:00|75.98|73.18|76.06|73.26|76.06|73.26|75.95|73.15|0
1644282920000|2022-02-08 01:15:20|75.91|73.11|75.95|73.15|75.95|73.15|75.91|73.11|0
1644282930000|2022-02-08 01:15:30|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1644282940000|2022-02-08 01:15:40|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1644282950000|2022-02-08 01:15:50|76.02|73.22|76.02|73.22|76.02|73.22|76.02|73.22|0
1644282960000|2022-02-08 01:16:00|75.91|73.11|75.91|73.11|76.02|73.22|75.91|73.11|0
1644282970000|2022-02-08 01:16:10|75.84|73.04|75.84|73.04|75.84|73.04|75.84|73.04|0
1644282980000|2022-02-08 01:16:20|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1644282990000|2022-02-08 01:16:30|76.06|73.26|75.98|73.18|76.06|73.26|75.98|73.18|0
1644283000000|2022-02-08 01:16:40|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1644283010000|2022-02-08 01:16:50|76.13|73.33|76.13|73.33|76.13|73.33|76.13|73.33|0
1644283020000|2022-02-08 01:17:00|76.16|73.36|76.13|73.33|76.16|73.36|76.13|73.33|0
1644283030000|2022-02-08 01:17:10|76.06|73.26|76.02|73.22|76.06|73.26|76.02|73.22|0
1644283040000|2022-02-08 01:17:20|76.06|73.26|76.06|73.26|76.06|73.26|76.02|73.22|0
1644283060000|2022-02-08 01:17:40|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1644283070000|2022-02-08 01:17:50|75.95|73.15|75.98|73.18|75.98|73.18|75.95|73.15|0
1644283080000|2022-02-08 01:18:00|76.02|73.22|76.06|73.26|76.06|73.26|76.02|73.22|0
1644283090000|2022-02-08 01:18:10|76.02|73.22|76.02|73.22|76.06|73.26|76.02|73.22|0
1644283100000|2022-02-08 01:18:20|75.98|73.18|76.06|73.26|76.06|73.26|75.98|73.18|0
1644283120000|2022-02-08 01:18:40|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1644283140000|2022-02-08 01:19:00|75.91|73.11|75.98|73.18|75.98|73.18|75.91|73.11|0
1644283150000|2022-02-08 01:19:10|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1644283160000|2022-02-08 01:19:20|76.05|73.25|76.13|73.33|76.13|73.33|76.05|73.25|0
1644283170000|2022-02-08 01:19:30|76.05|73.25|76.09|73.29|76.09|73.29|76.05|73.25|0
1644283180000|2022-02-08 01:19:40|76.13|73.33|76.13|73.33|76.13|73.33|76.13|73.33|0
1644283240000|2022-02-08 01:20:40|76.2|73.4|76.13|73.33|76.2|73.4|76.13|73.33|0
1644283260000|2022-02-08 01:21:00|76.2|73.4|76.13|73.33|76.2|73.4|76.13|73.33|0
1644283270000|2022-02-08 01:21:10|76.2|73.4|76.2|73.4|76.2|73.4|76.2|73.4|0
1644283280000|2022-02-08 01:21:20|76.13|73.33|76.13|73.33|76.13|73.33|76.13|73.33|0
1644283300000|2022-02-08 01:21:40|76.2|73.4|76.2|73.4|76.2|73.4|76.2|73.4|0
1644283320000|2022-02-08 01:22:00|76.13|73.33|76.13|73.33|76.13|73.33|76.05|73.25|0
1644283340000|2022-02-08 01:22:20|76.05|73.25|75.91|73.11|76.05|73.25|75.91|73.11|0
1644283350000|2022-02-08 01:22:30|75.94|73.14|75.98|73.18|75.98|73.18|75.94|73.14|0
1644283360000|2022-02-08 01:22:40|75.91|73.11|75.98|73.18|75.98|73.18|75.91|73.11|0
1644283370000|2022-02-08 01:22:50|75.94|73.14|75.91|73.11|75.94|73.14|75.91|73.11|0
1644283380000|2022-02-08 01:23:00|75.84|73.04|75.62|72.82|75.84|73.04|75.62|72.82|0
1644283390000|2022-02-08 01:23:10|75.66|72.86|75.69|72.89|75.69|72.89|75.66|72.86|0
1644283400000|2022-02-08 01:23:20|75.77|72.97|75.69|72.89|75.77|72.97|75.66|72.86|0
1644283410000|2022-02-08 01:23:30|75.73|72.93|75.77|72.97|75.77|72.97|75.69|72.89|0
1644283420000|2022-02-08 01:23:40|75.73|72.93|75.77|72.97|75.77|72.97|75.73|72.93|0
1644283430000|2022-02-08 01:23:50|75.69|72.89|75.77|72.97|75.77|72.97|75.69|72.89|0
1644283440000|2022-02-08 01:24:00|75.8|73|75.84|73.04|75.84|73.04|75.8|73|0
1644283450000|2022-02-08 01:24:10|75.77|72.97|75.77|72.97|75.77|72.97|75.77|72.97|0
1644283460000|2022-02-08 01:24:20|75.84|73.04|75.84|73.04|75.84|73.04|75.84|73.04|0
1644283470000|2022-02-08 01:24:30|75.77|72.97|75.77|72.97|75.77|72.97|75.77|72.97|0
1644283480000|2022-02-08 01:24:40|75.62|72.82|75.62|72.82|75.62|72.82|75.62|72.82|0
1644283500000|2022-02-08 01:25:00|75.55|72.75|75.55|72.75|75.55|72.75|75.55|72.75|0
1644283510000|2022-02-08 01:25:10|75.59|72.79|75.55|72.75|75.59|72.79|75.55|72.75|0
1644283520000|2022-02-08 01:25:20|75.48|72.68|75.41|72.61|75.48|72.68|75.41|72.61|0
1644283530000|2022-02-08 01:25:30|75.37|72.57|75.34|72.54|75.37|72.57|75.34|72.54|0
1644283560000|2022-02-08 01:26:00|75.27|72.47|75.27|72.47|75.27|72.47|75.27|72.47|0
1644283580000|2022-02-08 01:26:20|74.91|72.11|74.77|71.97|74.91|72.11|74.77|71.97|0
1644283590000|2022-02-08 01:26:30|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1644283600000|2022-02-08 01:26:40|74.55|71.75|74.63|71.83|74.63|71.83|74.55|71.75|0
1644283620000|2022-02-08 01:27:00|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644283630000|2022-02-08 01:27:10|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1644283640000|2022-02-08 01:27:20|74.63|71.83|74.55|71.75|74.63|71.83|74.55|71.75|0
1644283650000|2022-02-08 01:27:30|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644283660000|2022-02-08 01:27:40|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644283670000|2022-02-08 01:27:50|74.77|71.97|74.7|71.9|74.77|71.97|74.7|71.9|0
1644283680000|2022-02-08 01:28:00|74.77|71.97|74.77|71.97|74.77|71.97|74.77|71.97|0
1644283690000|2022-02-08 01:28:10|74.8|72|74.7|71.9|74.8|72|74.7|71.9|0
1644283700000|2022-02-08 01:28:20|74.77|71.97|74.8|72|74.8|72|74.77|71.97|0
1644283710000|2022-02-08 01:28:30|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1644283740000|2022-02-08 01:29:00|74.77|71.97|74.84|72.04|74.84|72.04|74.77|71.97|0
1644283750000|2022-02-08 01:29:10|74.8|72|74.84|72.04|74.84|72.04|74.8|72|0
1644283760000|2022-02-08 01:29:20|74.98|72.18|74.98|72.18|74.98|72.18|74.98|72.18|0
1644283770000|2022-02-08 01:29:30|75.05|72.25|75.12|72.32|75.12|72.32|75.05|72.25|0
1644283780000|2022-02-08 01:29:40|75.08|72.28|75.08|72.28|75.08|72.28|75.08|72.28|0
1644283790000|2022-02-08 01:29:50|75.05|72.25|75.12|72.32|75.12|72.32|75.05|72.25|0
1644283800000|2022-02-08 01:30:00|75.05|72.25|74.98|72.18|75.05|72.25|74.98|72.18|0
1644283810000|2022-02-08 01:30:10|75.05|72.25|74.94|72.14|75.05|72.25|74.84|72.04|0
1644283820000|2022-02-08 01:30:20|74.91|72.11|74.98|72.18|74.98|72.18|74.91|72.11|0
1644283830000|2022-02-08 01:30:30|74.91|72.11|75.01|72.21|75.01|72.21|74.91|72.11|0
1644283840000|2022-02-08 01:30:40|74.98|72.18|75.01|72.21|75.01|72.21|74.98|72.18|0
1644283850000|2022-02-08 01:30:50|74.98|72.18|74.98|72.18|74.98|72.18|74.98|72.18|0
1644283860000|2022-02-08 01:31:00|74.91|72.11|74.98|72.18|74.98|72.18|74.91|72.11|0
1644283870000|2022-02-08 01:31:10|74.91|72.11|74.98|72.18|74.98|72.18|74.91|72.11|0
1644283880000|2022-02-08 01:31:20|74.91|72.11|74.91|72.11|74.98|72.18|74.91|72.11|0
1644283890000|2022-02-08 01:31:30|74.98|72.18|74.94|72.14|74.98|72.18|74.94|72.14|0
1644283900000|2022-02-08 01:31:40|74.98|72.18|74.91|72.11|74.98|72.18|74.91|72.11|0
1644283910000|2022-02-08 01:31:50|74.84|72.04|74.77|71.97|74.84|72.04|74.77|71.97|0
1644283920000|2022-02-08 01:32:00|74.69|71.89|74.55|71.75|74.69|71.89|74.55|71.75|0
1644283930000|2022-02-08 01:32:10|74.62|71.82|74.52|71.72|74.62|71.82|74.52|71.72|0
1644283940000|2022-02-08 01:32:20|74.48|71.68|74.41|71.61|74.48|71.68|74.41|71.61|0
1644283950000|2022-02-08 01:32:30|74.34|71.54|74.34|71.54|74.34|71.54|74.34|71.54|0
1644283960000|2022-02-08 01:32:40|74.41|71.61|74.41|71.61|74.41|71.61|74.34|71.54|0
1644283970000|2022-02-08 01:32:50|74.34|71.54|74.48|71.68|74.48|71.68|74.34|71.54|0
1644283980000|2022-02-08 01:33:00|74.41|71.61|74.34|71.54|74.41|71.61|74.34|71.54|0
1644283990000|2022-02-08 01:33:10|74.27|71.47|74.34|71.54|74.34|71.54|74.27|71.47|0
1644284000000|2022-02-08 01:33:20|74.3|71.5|74.27|71.47|74.34|71.54|74.27|71.47|0
1644284010000|2022-02-08 01:33:30|74.34|71.54|74.3|71.5|74.34|71.54|74.27|71.47|0
1644284020000|2022-02-08 01:33:40|74.34|71.54|74.34|71.54|74.34|71.54|74.27|71.47|0
1644284030000|2022-02-08 01:33:50|74.37|71.57|74.44|71.64|74.44|71.64|74.37|71.57|0
1644284040000|2022-02-08 01:34:00|74.41|71.61|74.48|71.68|74.48|71.68|74.41|71.61|0
1644284050000|2022-02-08 01:34:10|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1644284060000|2022-02-08 01:34:20|74.48|71.68|74.41|71.61|74.48|71.68|74.34|71.54|0
1644284070000|2022-02-08 01:34:30|74.34|71.54|74.41|71.61|74.41|71.61|74.34|71.54|0
1644284080000|2022-02-08 01:34:40|74.48|71.68|74.41|71.61|74.48|71.68|74.37|71.57|0
1644284100000|2022-02-08 01:35:00|74.48|71.68|74.48|71.68|74.48|71.68|74.48|71.68|0
1644284110000|2022-02-08 01:35:10|74.51|71.71|74.62|71.82|74.62|71.82|74.51|71.71|0
1644284120000|2022-02-08 01:35:20|74.69|71.89|74.66|71.86|74.69|71.89|74.66|71.86|0
1644284130000|2022-02-08 01:35:30|74.69|71.89|74.69|71.89|74.69|71.89|74.62|71.82|0
1644284140000|2022-02-08 01:35:40|74.76|71.96|74.73|71.93|74.76|71.96|74.69|71.89|0
1644284150000|2022-02-08 01:35:50|74.76|71.96|74.76|71.96|74.76|71.96|74.76|71.96|0
1644284160000|2022-02-08 01:36:00|74.69|71.89|74.62|71.82|74.69|71.89|74.62|71.82|0
1644284170000|2022-02-08 01:36:10|74.69|71.89|74.62|71.82|74.69|71.89|74.62|71.82|0
1644284180000|2022-02-08 01:36:20|74.66|71.86|74.62|71.82|74.66|71.86|74.62|71.82|0
1644284190000|2022-02-08 01:36:30|74.69|71.89|74.69|71.89|74.76|71.96|74.69|71.89|0
1644284200000|2022-02-08 01:36:40|74.62|71.82|74.69|71.89|74.69|71.89|74.62|71.82|0
1644284220000|2022-02-08 01:37:00|74.73|71.93|74.69|71.89|74.76|71.96|74.69|71.89|0
1644284230000|2022-02-08 01:37:10|74.66|71.86|74.58|71.78|74.66|71.86|74.58|71.78|0
1644284240000|2022-02-08 01:37:20|74.55|71.75|74.62|71.82|74.62|71.82|74.55|71.75|0
1644284250000|2022-02-08 01:37:30|74.76|71.96|74.76|71.96|74.76|71.96|74.73|71.93|0
1644284260000|2022-02-08 01:37:40|74.69|71.89|74.76|71.96|74.76|71.96|74.69|71.89|0
1644284270000|2022-02-08 01:37:50|74.83|72.03|74.83|72.03|74.83|72.03|74.83|72.03|0
1644284280000|2022-02-08 01:38:00|74.76|71.96|74.83|72.03|74.83|72.03|74.76|71.96|0
1644284290000|2022-02-08 01:38:10|74.9|72.1|74.98|72.18|75.05|72.25|74.9|72.1|0
1644284300000|2022-02-08 01:38:20|75.05|72.25|75.05|72.25|75.05|72.25|75.01|72.21|0
1644284310000|2022-02-08 01:38:30|75.01|72.21|75.05|72.25|75.05|72.25|75.01|72.21|0
1644284320000|2022-02-08 01:38:40|75.12|72.32|75.12|72.32|75.12|72.32|75.12|72.32|0
1644284340000|2022-02-08 01:39:00|75.19|72.39|75.19|72.39|75.19|72.39|75.15|72.35|0
1644284350000|2022-02-08 01:39:10|75.33|72.53|75.33|72.53|75.33|72.53|75.33|72.53|0
1644284360000|2022-02-08 01:39:20|75.26|72.46|75.26|72.46|75.26|72.46|75.26|72.46|0
1644284370000|2022-02-08 01:39:30|75.22|72.42|75.19|72.39|75.22|72.42|75.19|72.39|0
1644284380000|2022-02-08 01:39:40|75.22|72.42|75.19|72.39|75.22|72.42|75.19|72.39|0
1644284390000|2022-02-08 01:39:50|75.26|72.46|75.26|72.46|75.26|72.46|75.26|72.46|0
1644284400000|2022-02-08 01:40:00|75.33|72.53|75.65|72.85|75.65|72.85|75.33|72.53|0
1644284410000|2022-02-08 01:40:10|75.58|72.78|75.62|72.82|75.62|72.82|75.58|72.78|0
1644284420000|2022-02-08 01:40:20|75.69|72.89|75.9|73.1|75.9|73.1|75.69|72.89|0
1644284430000|2022-02-08 01:40:30|75.83|73.03|75.83|73.03|75.83|73.03|75.83|73.03|0
1644284440000|2022-02-08 01:40:40|75.87|73.07|75.72|72.92|75.87|73.07|75.72|72.92|0
1644284450000|2022-02-08 01:40:50|75.76|72.96|75.76|72.96|75.83|73.03|75.76|72.96|0
1644284460000|2022-02-08 01:41:00|75.69|72.89|75.76|72.96|75.76|72.96|75.69|72.89|0
1644284470000|2022-02-08 01:41:10|75.72|72.92|75.62|72.82|75.72|72.92|75.62|72.82|0
1644284480000|2022-02-08 01:41:20|75.54|72.74|75.54|72.74|75.62|72.82|75.54|72.74|0
1644284490000|2022-02-08 01:41:30|75.62|72.82|75.69|72.89|75.69|72.89|75.62|72.82|0
1644284500000|2022-02-08 01:41:40|75.65|72.85|75.69|72.89|75.69|72.89|75.62|72.82|0
1644284510000|2022-02-08 01:41:50|75.62|72.82|75.62|72.82|75.62|72.82|75.62|72.82|0
1644284520000|2022-02-08 01:42:00|75.69|72.89|75.76|72.96|75.76|72.96|75.69|72.89|0
1644284530000|2022-02-08 01:42:10|75.72|72.92|75.76|72.96|75.76|72.96|75.72|72.92|0
1644284540000|2022-02-08 01:42:20|75.72|72.92|75.76|72.96|75.76|72.96|75.72|72.92|0
1644284550000|2022-02-08 01:42:30|75.69|72.89|75.72|72.92|75.72|72.92|75.62|72.82|0
1644284560000|2022-02-08 01:42:40|75.69|72.89|75.69|72.89|75.69|72.89|75.69|72.89|0
1644284570000|2022-02-08 01:42:50|75.72|72.92|75.72|72.92|75.72|72.92|75.72|72.92|0
1644284580000|2022-02-08 01:43:00|75.76|72.96|75.79|72.99|75.83|73.03|75.76|72.96|0
1644284590000|2022-02-08 01:43:10|75.76|72.96|75.76|72.96|75.76|72.96|75.72|72.92|0
1644284600000|2022-02-08 01:43:20|75.72|72.92|75.72|72.92|75.76|72.96|75.69|72.89|0
1644284610000|2022-02-08 01:43:30|75.76|72.96|75.69|72.89|75.76|72.96|75.69|72.89|0
1644284620000|2022-02-08 01:43:40|75.62|72.82|75.62|72.82|75.69|72.89|75.62|72.82|0
1644284630000|2022-02-08 01:43:50|75.58|72.78|75.62|72.82|75.62|72.82|75.58|72.78|0
1644284640000|2022-02-08 01:44:00|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1644284650000|2022-02-08 01:44:10|75.4|72.6|75.33|72.53|75.4|72.6|75.33|72.53|0
1644284660000|2022-02-08 01:44:20|75.26|72.46|75.19|72.39|75.26|72.46|75.19|72.39|0
1644284670000|2022-02-08 01:44:30|75.12|72.32|75.12|72.32|75.12|72.32|75.12|72.32|0
1644284680000|2022-02-08 01:44:40|75.15|72.35|75.15|72.35|75.15|72.35|75.12|72.32|0
1644284690000|2022-02-08 01:44:50|75.19|72.39|75.12|72.32|75.19|72.39|75.12|72.32|0
1644284700000|2022-02-08 01:45:00|75.15|72.35|75.12|72.32|75.19|72.39|75.12|72.32|0
1644284710000|2022-02-08 01:45:10|74.83|72.03|74.83|72.03|74.9|72.1|74.83|72.03|0
1644284730000|2022-02-08 01:45:30|74.79|71.99|74.69|71.89|74.83|72.03|74.69|71.89|0
1644284740000|2022-02-08 01:45:40|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644284750000|2022-02-08 01:45:50|74.58|71.78|74.62|71.82|74.62|71.82|74.58|71.78|0
1644284760000|2022-02-08 01:46:00|74.69|71.89|74.79|71.99|74.79|71.99|74.69|71.89|0
1644284770000|2022-02-08 01:46:10|74.76|71.96|74.69|71.89|74.83|72.03|74.69|71.89|0
1644284800000|2022-02-08 01:46:40|74.76|71.96|74.76|71.96|74.83|72.03|74.76|71.96|0
1644284810000|2022-02-08 01:46:50|74.69|71.89|74.69|71.89|74.72|71.92|74.69|71.89|0
1644284820000|2022-02-08 01:47:00|74.76|71.96|74.69|71.89|74.76|71.96|74.69|71.89|0
1644284830000|2022-02-08 01:47:10|74.72|71.92|74.62|71.82|74.72|71.92|74.62|71.82|0
1644284840000|2022-02-08 01:47:20|74.58|71.78|74.48|71.68|74.58|71.78|74.48|71.68|0
1644284850000|2022-02-08 01:47:30|74.4|71.6|74.19|71.39|74.4|71.6|74.19|71.39|0
1644284860000|2022-02-08 01:47:40|74.23|71.43|74.26|71.46|74.33|71.53|74.23|71.43|0
1644284870000|2022-02-08 01:47:50|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1644284880000|2022-02-08 01:48:00|74.3|71.5|74.33|71.53|74.33|71.53|74.3|71.5|0
1644284890000|2022-02-08 01:48:10|74.37|71.57|74.3|71.5|74.37|71.57|74.3|71.5|0
1644284900000|2022-02-08 01:48:20|74.33|71.53|74.4|71.6|74.4|71.6|74.33|71.53|0
1644284910000|2022-02-08 01:48:30|74.37|71.57|74.55|71.75|74.55|71.75|74.37|71.57|0
1644284920000|2022-02-08 01:48:40|74.51|71.71|74.55|71.75|74.55|71.75|74.51|71.71|0
1644284940000|2022-02-08 01:49:00|74.58|71.78|74.62|71.82|74.62|71.82|74.55|71.75|0
1644284950000|2022-02-08 01:49:10|74.55|71.75|74.62|71.82|74.62|71.82|74.51|71.71|0
1644284960000|2022-02-08 01:49:20|74.58|71.78|74.62|71.82|74.62|71.82|74.58|71.78|0
1644284970000|2022-02-08 01:49:30|74.58|71.78|74.62|71.82|74.62|71.82|74.58|71.78|0
1644284980000|2022-02-08 01:49:40|74.58|71.78|74.44|71.64|74.58|71.78|74.44|71.64|0
1644284990000|2022-02-08 01:49:50|74.47|71.67|74.47|71.67|74.47|71.67|74.47|71.67|0
1644285000000|2022-02-08 01:50:00|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644285010000|2022-02-08 01:50:10|74.62|71.82|74.69|71.89|74.69|71.89|74.62|71.82|0
1644285020000|2022-02-08 01:50:20|74.62|71.82|74.65|71.85|74.69|71.89|74.62|71.82|0
1644285030000|2022-02-08 01:50:30|74.58|71.78|74.55|71.75|74.58|71.78|74.47|71.67|0
1644285040000|2022-02-08 01:50:40|74.47|71.67|74.47|71.67|74.47|71.67|74.47|71.67|0
1644285050000|2022-02-08 01:50:50|74.44|71.64|74.47|71.67|74.47|71.67|74.44|71.64|0
1644285060000|2022-02-08 01:51:00|74.44|71.64|74.47|71.67|74.47|71.67|74.44|71.64|0
1644285070000|2022-02-08 01:51:10|74.54|71.74|74.54|71.74|74.54|71.74|74.47|71.67|0
1644285080000|2022-02-08 01:51:20|74.47|71.67|74.4|71.6|74.47|71.67|74.4|71.6|0
1644285090000|2022-02-08 01:51:30|74.19|71.39|74.19|71.39|74.19|71.39|74.12|71.32|0
1644285100000|2022-02-08 01:51:40|74.15|71.35|74.05|71.25|74.19|71.39|74.05|71.25|0
1644285110000|2022-02-08 01:51:50|74.12|71.32|74.26|71.46|74.26|71.46|74.12|71.32|0
1644285120000|2022-02-08 01:52:00|74.19|71.39|74.19|71.39|74.19|71.39|74.12|71.32|0
1644285130000|2022-02-08 01:52:10|74.15|71.35|74.19|71.39|74.19|71.39|74.15|71.35|0
1644285140000|2022-02-08 01:52:20|74.12|71.32|74.19|71.39|74.19|71.39|74.12|71.32|0
1644285150000|2022-02-08 01:52:30|74.26|71.46|74.33|71.53|74.33|71.53|74.26|71.46|0
1644285160000|2022-02-08 01:52:40|74.4|71.6|74.33|71.53|74.4|71.6|74.33|71.53|0
1644285170000|2022-02-08 01:52:50|74.26|71.46|74.33|71.53|74.33|71.53|74.26|71.46|0
1644285180000|2022-02-08 01:53:00|74.3|71.5|74.26|71.46|74.3|71.5|74.26|71.46|0
1644285190000|2022-02-08 01:53:10|74.22|71.42|74.22|71.42|74.22|71.42|74.22|71.42|0
1644285200000|2022-02-08 01:53:20|74.26|71.46|74.47|71.67|74.47|71.67|74.26|71.46|0
1644285210000|2022-02-08 01:53:30|74.4|71.6|74.26|71.46|74.4|71.6|74.26|71.46|0
1644285220000|2022-02-08 01:53:40|74.33|71.53|74.26|71.46|74.33|71.53|74.26|71.46|0
1644285230000|2022-02-08 01:53:50|74.33|71.53|74.26|71.46|74.33|71.53|74.26|71.46|0
1644285250000|2022-02-08 01:54:10|74.33|71.53|74.29|71.49|74.33|71.53|74.29|71.49|0
1644285260000|2022-02-08 01:54:20|74.33|71.53|74.29|71.49|74.33|71.53|74.29|71.49|0
1644285270000|2022-02-08 01:54:30|74.33|71.53|74.44|71.64|74.44|71.64|74.26|71.46|0
1644285280000|2022-02-08 01:54:40|74.47|71.67|74.54|71.74|74.54|71.74|74.47|71.67|0
1644285290000|2022-02-08 01:54:50|74.61|71.81|74.61|71.81|74.61|71.81|74.58|71.78|0
1644285300000|2022-02-08 01:55:00|74.54|71.74|74.54|71.74|74.54|71.74|74.47|71.67|0
1644285310000|2022-02-08 01:55:10|74.61|71.81|74.61|71.81|74.61|71.81|74.61|71.81|0
1644285320000|2022-02-08 01:55:20|74.54|71.74|74.54|71.74|74.54|71.74|74.47|71.67|0
1644285330000|2022-02-08 01:55:30|74.58|71.78|74.54|71.74|74.58|71.78|74.54|71.74|0
1644285340000|2022-02-08 01:55:40|74.51|71.71|74.44|71.64|74.51|71.71|74.44|71.64|0
1644285350000|2022-02-08 01:55:50|74.51|71.71|74.47|71.67|74.51|71.71|74.47|71.67|0
1644285360000|2022-02-08 01:56:00|74.4|71.6|74.47|71.67|74.51|71.71|74.4|71.6|0
1644285370000|2022-02-08 01:56:10|74.4|71.6|74.26|71.46|74.4|71.6|74.26|71.46|0
1644285380000|2022-02-08 01:56:20|74.33|71.53|74.33|71.53|74.33|71.53|74.29|71.49|0
1644285390000|2022-02-08 01:56:30|74.4|71.6|74.4|71.6|74.4|71.6|74.4|71.6|0
1644285400000|2022-02-08 01:56:40|74.44|71.64|74.4|71.6|74.44|71.64|74.4|71.6|0
1644285410000|2022-02-08 01:56:50|74.36|71.56|74.36|71.56|74.4|71.6|74.36|71.56|0
1644285420000|2022-02-08 01:57:00|74.47|71.67|74.4|71.6|74.47|71.67|74.4|71.6|0
1644285430000|2022-02-08 01:57:10|74.47|71.67|74.33|71.53|74.47|71.67|74.33|71.53|0
1644285440000|2022-02-08 01:57:20|74.29|71.49|74.26|71.46|74.29|71.49|74.26|71.46|0
1644285450000|2022-02-08 01:57:30|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1644285460000|2022-02-08 01:57:40|74.29|71.49|74.29|71.49|74.29|71.49|74.29|71.49|0
1644285470000|2022-02-08 01:57:50|74.26|71.46|74.29|71.49|74.33|71.53|74.26|71.46|0
1644285480000|2022-02-08 01:58:00|74.33|71.53|74.33|71.53|74.47|71.67|74.33|71.53|0
1644285490000|2022-02-08 01:58:10|74.4|71.6|74.36|71.56|74.4|71.6|74.36|71.56|0
1644285500000|2022-02-08 01:58:20|74.33|71.53|74.36|71.56|74.36|71.56|74.33|71.53|0
1644285510000|2022-02-08 01:58:30|74.4|71.6|74.36|71.56|74.4|71.6|74.36|71.56|0
1644285520000|2022-02-08 01:58:40|74.4|71.6|74.4|71.6|74.4|71.6|74.4|71.6|0
1644285530000|2022-02-08 01:58:50|74.54|71.74|74.61|71.81|74.61|71.81|74.54|71.74|0
1644285540000|2022-02-08 01:59:00|74.54|71.74|74.54|71.74|74.54|71.74|74.47|71.67|0
1644285550000|2022-02-08 01:59:10|74.61|71.81|74.47|71.67|74.61|71.81|74.47|71.67|0
1644285560000|2022-02-08 01:59:20|74.54|71.74|74.33|71.53|74.54|71.74|74.33|71.53|0
1644285570000|2022-02-08 01:59:30|74.4|71.6|74.47|71.67|74.47|71.67|74.4|71.6|0
1644285580000|2022-02-08 01:59:40|74.4|71.6|74.4|71.6|74.4|71.6|74.4|71.6|0
1644285590000|2022-02-08 01:59:50|74.33|71.53|74.47|71.67|74.47|71.67|74.33|71.53|0
1644285600000|2022-02-08 02:00:00|74.54|71.74|74.68|71.88|74.68|71.88|74.5|71.7|0
1644285610000|2022-02-08 02:00:10|74.58|71.78|74.61|71.81|74.61|71.81|74.54|71.74|0
1644285620000|2022-02-08 02:00:20|74.65|71.85|74.75|71.95|74.75|71.95|74.65|71.85|0
1644285630000|2022-02-08 02:00:30|74.72|71.92|74.68|71.88|74.72|71.92|74.61|71.81|0
1644285640000|2022-02-08 02:00:40|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1644285650000|2022-02-08 02:00:50|74.72|71.92|74.68|71.88|74.72|71.92|74.68|71.88|0
1644285660000|2022-02-08 02:01:00|74.75|71.95|74.86|72.06|74.9|72.1|74.75|71.95|0
1644285670000|2022-02-08 02:01:10|74.9|72.1|74.79|71.99|74.9|72.1|74.79|71.99|0
1644285680000|2022-02-08 02:01:20|74.82|72.02|74.82|72.02|74.82|72.02|74.79|71.99|0
1644285690000|2022-02-08 02:01:30|74.79|71.99|74.75|71.95|74.79|71.99|74.72|71.92|0
1644285700000|2022-02-08 02:01:40|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1644285710000|2022-02-08 02:01:50|74.68|71.88|74.61|71.81|74.68|71.88|74.61|71.81|0
1644285720000|2022-02-08 02:02:00|74.65|71.85|74.68|71.88|74.68|71.88|74.65|71.85|0
1644285730000|2022-02-08 02:02:10|74.61|71.81|74.61|71.81|74.61|71.81|74.54|71.74|0
1644285760000|2022-02-08 02:02:40|74.54|71.74|74.54|71.74|74.54|71.74|74.47|71.67|0
1644285770000|2022-02-08 02:02:50|74.5|71.7|74.5|71.7|74.54|71.74|74.5|71.7|0
1644285780000|2022-02-08 02:03:00|74.54|71.74|74.54|71.74|74.54|71.74|74.5|71.7|0
1644285790000|2022-02-08 02:03:10|74.43|71.63|74.29|71.49|74.43|71.63|74.29|71.49|0
1644285800000|2022-02-08 02:03:20|74.33|71.53|74.33|71.53|74.33|71.53|74.29|71.49|0
1644285810000|2022-02-08 02:03:30|74.26|71.46|74.26|71.46|74.26|71.46|74.26|71.46|0
1644285820000|2022-02-08 02:03:40|74.22|71.42|74.26|71.46|74.26|71.46|74.22|71.42|0
1644285830000|2022-02-08 02:03:50|74.19|71.39|74.26|71.46|74.26|71.46|74.19|71.39|0
1644285840000|2022-02-08 02:04:00|74.19|71.39|74.15|71.35|74.19|71.39|74.15|71.35|0
1644285850000|2022-02-08 02:04:10|74.19|71.39|74.22|71.42|74.26|71.46|74.19|71.39|0
1644285860000|2022-02-08 02:04:20|74.26|71.46|74.19|71.39|74.26|71.46|74.19|71.39|0
1644285870000|2022-02-08 02:04:30|74.12|71.32|74.05|71.25|74.12|71.32|74.05|71.25|0
1644285880000|2022-02-08 02:04:40|74.01|71.21|74.01|71.21|74.05|71.25|74.01|71.21|0
1644285890000|2022-02-08 02:04:50|73.97|71.17|73.94|71.14|73.97|71.17|73.94|71.14|0
1644285900000|2022-02-08 02:05:00|73.97|71.17|74.01|71.21|74.01|71.21|73.97|71.17|0
1644285910000|2022-02-08 02:05:10|73.97|71.17|74.01|71.21|74.05|71.25|73.97|71.17|0
1644285920000|2022-02-08 02:05:20|73.97|71.17|73.9|71.1|73.97|71.17|73.9|71.1|0
1644285930000|2022-02-08 02:05:30|73.83|71.03|73.83|71.03|73.83|71.03|73.83|71.03|0
1644285940000|2022-02-08 02:05:40|73.9|71.1|73.9|71.1|73.97|71.17|73.9|71.1|0
1644285960000|2022-02-08 02:06:00|73.87|71.07|73.87|71.07|73.87|71.07|73.83|71.03|0
1644285970000|2022-02-08 02:06:10|73.83|71.03|73.9|71.1|73.9|71.1|73.83|71.03|0
1644285980000|2022-02-08 02:06:20|73.87|71.07|73.9|71.1|73.9|71.1|73.87|71.07|0
1644286000000|2022-02-08 02:06:40|73.97|71.17|73.97|71.17|73.97|71.17|73.97|71.17|0
1644286020000|2022-02-08 02:07:00|73.94|71.14|73.9|71.1|73.94|71.14|73.9|71.1|0
1644286030000|2022-02-08 02:07:10|73.83|71.03|73.73|70.93|73.83|71.03|73.69|70.89|0
1644286040000|2022-02-08 02:07:20|73.69|70.89|73.69|70.89|73.76|70.96|73.69|70.89|0
1644286050000|2022-02-08 02:07:30|73.73|70.93|73.73|70.93|73.73|70.93|73.69|70.89|0
1644286060000|2022-02-08 02:07:40|73.69|70.89|73.69|70.89|73.69|70.89|73.69|70.89|0
1644286070000|2022-02-08 02:07:50|73.62|70.82|73.69|70.89|73.69|70.89|73.62|70.82|0
1644286080000|2022-02-08 02:08:00|73.76|70.96|73.9|71.1|73.9|71.1|73.76|70.96|0
1644286090000|2022-02-08 02:08:10|73.97|71.17|73.97|71.17|73.97|71.17|73.97|71.17|0
1644286100000|2022-02-08 02:08:20|73.9|71.1|73.83|71.03|73.9|71.1|73.83|71.03|0
1644286110000|2022-02-08 02:08:30|73.87|71.07|73.94|71.14|73.97|71.17|73.87|71.07|0
1644286120000|2022-02-08 02:08:40|73.9|71.1|73.87|71.07|73.9|71.1|73.87|71.07|0
1644286130000|2022-02-08 02:08:50|73.83|71.03|73.97|71.17|73.97|71.17|73.83|71.03|0
1644286150000|2022-02-08 02:09:10|74.04|71.24|74.04|71.24|74.04|71.24|73.97|71.17|0
1644286160000|2022-02-08 02:09:20|74.11|71.31|74.15|71.35|74.18|71.38|74.11|71.31|0
1644286170000|2022-02-08 02:09:30|74.11|71.31|74.11|71.31|74.11|71.31|74.11|71.31|0
1644286180000|2022-02-08 02:09:40|74.15|71.35|74.15|71.35|74.15|71.35|74.15|71.35|0
1644286190000|2022-02-08 02:09:50|74.18|71.38|74.11|71.31|74.18|71.38|74.11|71.31|0
1644286200000|2022-02-08 02:10:00|74.04|71.24|73.9|71.1|74.04|71.24|73.9|71.1|0
1644286210000|2022-02-08 02:10:10|73.97|71.17|73.97|71.17|73.97|71.17|73.97|71.17|0
1644286220000|2022-02-08 02:10:20|74.04|71.24|74.04|71.24|74.04|71.24|74.04|71.24|0
1644286230000|2022-02-08 02:10:30|73.97|71.17|74.04|71.24|74.04|71.24|73.97|71.17|0
1644286240000|2022-02-08 02:10:40|73.97|71.17|74.04|71.24|74.04|71.24|73.97|71.17|0
1644286250000|2022-02-08 02:10:50|73.97|71.17|73.9|71.1|73.97|71.17|73.9|71.1|0
1644286260000|2022-02-08 02:11:00|73.83|71.03|73.69|70.89|73.83|71.03|73.69|70.89|0
1644286270000|2022-02-08 02:11:10|73.76|70.96|73.69|70.89|73.76|70.96|73.69|70.89|0
1644286280000|2022-02-08 02:11:20|73.72|70.92|73.72|70.92|73.72|70.92|73.72|70.92|0
1644286290000|2022-02-08 02:11:30|73.69|70.89|73.69|70.89|73.69|70.89|73.69|70.89|0
1644286300000|2022-02-08 02:11:40|73.62|70.82|73.76|70.96|73.76|70.96|73.62|70.82|0
1644286310000|2022-02-08 02:11:50|73.62|70.82|73.69|70.89|73.69|70.89|73.62|70.82|0
1644286320000|2022-02-08 02:12:00|73.62|70.82|73.69|70.89|73.69|70.89|73.62|70.82|0
1644286340000|2022-02-08 02:12:20|73.62|70.82|73.55|70.75|73.62|70.82|73.55|70.75|0
1644286350000|2022-02-08 02:12:30|73.62|70.82|73.58|70.78|73.62|70.82|73.58|70.78|0
1644286360000|2022-02-08 02:12:40|73.69|70.89|73.62|70.82|73.69|70.89|73.62|70.82|0
1644286370000|2022-02-08 02:12:50|73.69|70.89|73.62|70.82|73.69|70.89|73.62|70.82|0
1644286380000|2022-02-08 02:13:00|73.69|70.89|73.69|70.89|73.69|70.89|73.65|70.85|0
1644286390000|2022-02-08 02:13:10|73.83|71.03|73.9|71.1|73.97|71.17|73.83|71.03|0
1644286400000|2022-02-08 02:13:20|73.86|71.06|73.86|71.06|73.9|71.1|73.86|71.06|0
1644286410000|2022-02-08 02:13:30|73.83|71.03|73.9|71.1|73.9|71.1|73.83|71.03|0
1644286430000|2022-02-08 02:13:50|73.83|71.03|73.9|71.1|73.9|71.1|73.83|71.03|0
1644286440000|2022-02-08 02:14:00|73.83|71.03|73.86|71.06|73.86|71.06|73.83|71.03|0
1644286450000|2022-02-08 02:14:10|73.83|71.03|73.76|70.96|73.83|71.03|73.76|70.96|0
1644286460000|2022-02-08 02:14:20|73.79|70.99|73.9|71.1|73.9|71.1|73.79|70.99|0
1644286470000|2022-02-08 02:14:30|73.83|71.03|73.83|71.03|73.83|71.03|73.83|71.03|0
1644286480000|2022-02-08 02:14:40|73.9|71.1|73.9|71.1|73.9|71.1|73.9|71.1|0
1644286490000|2022-02-08 02:14:50|73.86|71.06|73.9|71.1|73.9|71.1|73.86|71.06|0
1644286500000|2022-02-08 02:15:00|73.83|71.03|73.86|71.06|73.86|71.06|73.83|71.03|0
1644286510000|2022-02-08 02:15:10|73.9|71.1|73.97|71.17|73.97|71.17|73.83|71.03|0
1644286520000|2022-02-08 02:15:20|73.93|71.13|73.93|71.13|73.93|71.13|73.93|71.13|0
1644286530000|2022-02-08 02:15:30|73.97|71.17|73.9|71.1|73.97|71.17|73.9|71.1|0
1644286540000|2022-02-08 02:15:40|73.97|71.17|73.9|71.1|73.97|71.17|73.9|71.1|0
1644286550000|2022-02-08 02:15:50|73.97|71.17|73.97|71.17|73.97|71.17|73.97|71.17|0
1644286560000|2022-02-08 02:16:00|73.93|71.13|73.93|71.13|73.93|71.13|73.93|71.13|0
1644286570000|2022-02-08 02:16:10|73.9|71.1|73.97|71.17|73.97|71.17|73.9|71.1|0
1644286580000|2022-02-08 02:16:20|73.93|71.13|73.93|71.13|73.93|71.13|73.93|71.13|0
1644286590000|2022-02-08 02:16:30|74.04|71.24|74.04|71.24|74.04|71.24|74.04|71.24|0
1644286600000|2022-02-08 02:16:40|74|71.2|73.97|71.17|74|71.2|73.97|71.17|0
1644286610000|2022-02-08 02:16:50|73.93|71.13|73.97|71.17|73.97|71.17|73.93|71.13|0
1644286620000|2022-02-08 02:17:00|73.93|71.13|73.93|71.13|73.93|71.13|73.9|71.1|0
1644286630000|2022-02-08 02:17:10|73.9|71.1|73.86|71.06|73.9|71.1|73.86|71.06|0
1644286640000|2022-02-08 02:17:20|73.83|71.03|73.9|71.1|73.9|71.1|73.83|71.03|0
1644286650000|2022-02-08 02:17:30|73.86|71.06|73.86|71.06|73.86|71.06|73.83|71.03|0
1644286660000|2022-02-08 02:17:40|73.83|71.03|73.83|71.03|73.83|71.03|73.83|71.03|0
1644286670000|2022-02-08 02:17:50|73.79|70.99|73.83|71.03|73.83|71.03|73.79|70.99|0
1644286680000|2022-02-08 02:18:00|73.9|71.1|73.72|70.92|73.9|71.1|73.72|70.92|0
1644286690000|2022-02-08 02:18:10|73.69|70.89|73.69|70.89|73.69|70.89|73.62|70.82|0
1644286700000|2022-02-08 02:18:20|73.65|70.85|73.69|70.89|73.69|70.89|73.65|70.85|0
1644286710000|2022-02-08 02:18:30|73.76|70.96|73.76|70.96|73.83|71.03|73.76|70.96|0
1644286720000|2022-02-08 02:18:40|73.79|70.99|73.72|70.92|73.79|70.99|73.72|70.92|0
1644286730000|2022-02-08 02:18:50|73.76|70.96|73.72|70.92|73.76|70.96|73.72|70.92|0
1644286740000|2022-02-08 02:19:00|73.69|70.89|73.69|70.89|73.69|70.89|73.69|70.89|0
1644286760000|2022-02-08 02:19:20|73.62|70.82|73.62|70.82|73.69|70.89|73.62|70.82|0
1644286780000|2022-02-08 02:19:40|73.55|70.75|73.48|70.68|73.55|70.75|73.48|70.68|0
1644286790000|2022-02-08 02:19:50|73.41|70.61|73.41|70.61|73.41|70.61|73.37|70.57|0
1644286800000|2022-02-08 02:20:00|73.34|70.54|73.06|70.26|73.34|70.54|73.06|70.26|0
1644286810000|2022-02-08 02:20:10|73.13|70.33|73.16|70.36|73.16|70.36|73.13|70.33|0
1644286820000|2022-02-08 02:20:20|73.3|70.5|73.41|70.61|73.41|70.61|73.3|70.5|0
1644286830000|2022-02-08 02:20:30|73.48|70.68|73.55|70.75|73.62|70.82|73.48|70.68|0
1644286840000|2022-02-08 02:20:40|73.62|70.82|73.83|71.03|73.86|71.06|73.62|70.82|0
1644286850000|2022-02-08 02:20:50|73.9|71.1|73.9|71.1|73.9|71.1|73.9|71.1|0
1644286860000|2022-02-08 02:21:00|74.04|71.24|74.11|71.31|74.11|71.31|74.04|71.24|0
1644286870000|2022-02-08 02:21:10|74.07|71.27|74.21|71.41|74.21|71.41|74.07|71.27|0
1644286880000|2022-02-08 02:21:20|74.18|71.38|74.18|71.38|74.21|71.41|74.18|71.38|0
1644286890000|2022-02-08 02:21:30|74.39|71.59|74.25|71.45|74.39|71.59|74.25|71.45|0
1644286900000|2022-02-08 02:21:40|74.18|71.38|74.21|71.41|74.21|71.41|74.18|71.38|0
1644286910000|2022-02-08 02:21:50|74.25|71.45|74.25|71.45|74.32|71.52|74.25|71.45|0
1644286920000|2022-02-08 02:22:00|74.18|71.38|74.32|71.52|74.32|71.52|74.18|71.38|0
1644286930000|2022-02-08 02:22:10|74.28|71.48|74.32|71.52|74.35|71.55|74.28|71.48|0
1644286940000|2022-02-08 02:22:20|74.25|71.45|74.32|71.52|74.32|71.52|74.25|71.45|0
1644286950000|2022-02-08 02:22:30|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644286960000|2022-02-08 02:22:40|74.46|71.66|74.53|71.73|74.53|71.73|74.46|71.66|0
1644286970000|2022-02-08 02:22:50|74.5|71.7|74.39|71.59|74.5|71.7|74.39|71.59|0
1644286980000|2022-02-08 02:23:00|74.46|71.66|74.46|71.66|74.46|71.66|74.39|71.59|0
1644286990000|2022-02-08 02:23:10|74.42|71.62|74.39|71.59|74.42|71.62|74.39|71.59|0
1644287000000|2022-02-08 02:23:20|74.46|71.66|74.39|71.59|74.46|71.66|74.39|71.59|0
1644287010000|2022-02-08 02:23:30|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1644287020000|2022-02-08 02:23:40|74.53|71.73|74.46|71.66|74.53|71.73|74.46|71.66|0
1644287030000|2022-02-08 02:23:50|74.53|71.73|74.67|71.87|74.74|71.94|74.53|71.73|0
1644287040000|2022-02-08 02:24:00|74.6|71.8|74.74|71.94|74.74|71.94|74.6|71.8|0
1644287050000|2022-02-08 02:24:10|74.71|71.91|74.74|71.94|74.82|72.02|74.71|71.91|0
1644287070000|2022-02-08 02:24:30|74.71|71.91|74.74|71.94|74.74|71.94|74.71|71.91|0
1644287080000|2022-02-08 02:24:40|74.71|71.91|74.67|71.87|74.74|71.94|74.67|71.87|0
1644287090000|2022-02-08 02:24:50|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1644287100000|2022-02-08 02:25:00|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644287110000|2022-02-08 02:25:10|74.67|71.87|74.64|71.84|74.67|71.87|74.6|71.8|0
1644287120000|2022-02-08 02:25:20|74.6|71.8|74.67|71.87|74.67|71.87|74.6|71.8|0
1644287130000|2022-02-08 02:25:30|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1644287140000|2022-02-08 02:25:40|74.67|71.87|74.67|71.87|74.67|71.87|74.64|71.84|0
1644287160000|2022-02-08 02:26:00|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644287170000|2022-02-08 02:26:10|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644287180000|2022-02-08 02:26:20|74.6|71.8|74.53|71.73|74.6|71.8|74.53|71.73|0
1644287190000|2022-02-08 02:26:30|74.6|71.8|74.56|71.76|74.6|71.8|74.53|71.73|0
1644287200000|2022-02-08 02:26:40|74.6|71.8|74.67|71.87|74.67|71.87|74.6|71.8|0
1644287210000|2022-02-08 02:26:50|74.6|71.8|74.6|71.8|74.64|71.84|74.6|71.8|0
1644287220000|2022-02-08 02:27:00|74.53|71.73|74.53|71.73|74.56|71.76|74.53|71.73|0
1644287230000|2022-02-08 02:27:10|74.49|71.69|74.49|71.69|74.53|71.73|74.49|71.69|0
1644287240000|2022-02-08 02:27:20|74.53|71.73|74.46|71.66|74.53|71.73|74.46|71.66|0
1644287250000|2022-02-08 02:27:30|74.42|71.62|74.46|71.66|74.46|71.66|74.39|71.59|0
1644287260000|2022-02-08 02:27:40|74.53|71.73|74.6|71.8|74.6|71.8|74.53|71.73|0
1644287270000|2022-02-08 02:27:50|74.56|71.76|74.56|71.76|74.56|71.76|74.56|71.76|0
1644287280000|2022-02-08 02:28:00|74.53|71.73|74.6|71.8|74.6|71.8|74.53|71.73|0
1644287290000|2022-02-08 02:28:10|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1644287300000|2022-02-08 02:28:20|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1644287320000|2022-02-08 02:28:40|74.42|71.62|74.46|71.66|74.46|71.66|74.42|71.62|0
1644287340000|2022-02-08 02:29:00|74.42|71.62|74.67|71.87|74.67|71.87|74.42|71.62|0
1644287350000|2022-02-08 02:29:10|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644287360000|2022-02-08 02:29:20|74.71|71.91|74.74|71.94|74.74|71.94|74.71|71.91|0
1644287370000|2022-02-08 02:29:30|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1644287380000|2022-02-08 02:29:40|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1644287390000|2022-02-08 02:29:50|74.81|72.01|74.78|71.98|74.81|72.01|74.78|71.98|0
1644287400000|2022-02-08 02:30:00|74.81|72.01|74.67|71.87|74.81|72.01|74.67|71.87|0
1644287410000|2022-02-08 02:30:10|74.6|71.8|74.56|71.76|74.6|71.8|74.53|71.73|0
1644287420000|2022-02-08 02:30:20|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644287440000|2022-02-08 02:30:40|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644287450000|2022-02-08 02:30:50|74.6|71.8|74.74|71.94|74.74|71.94|74.6|71.8|0
1644287460000|2022-02-08 02:31:00|74.7|71.9|74.67|71.87|74.7|71.9|74.67|71.87|0
1644287470000|2022-02-08 02:31:10|74.63|71.83|74.67|71.87|74.67|71.87|74.6|71.8|0
1644287480000|2022-02-08 02:31:20|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644287490000|2022-02-08 02:31:30|74.6|71.8|74.46|71.66|74.6|71.8|74.46|71.66|0
1644287500000|2022-02-08 02:31:40|74.53|71.73|74.49|71.69|74.53|71.73|74.46|71.66|0
1644287510000|2022-02-08 02:31:50|74.46|71.66|74.53|71.73|74.53|71.73|74.46|71.66|0
1644287520000|2022-02-08 02:32:00|74.49|71.69|74.49|71.69|74.53|71.73|74.46|71.66|0
1644287530000|2022-02-08 02:32:10|74.53|71.73|74.49|71.69|74.53|71.73|74.49|71.69|0
1644287540000|2022-02-08 02:32:20|74.46|71.66|74.39|71.59|74.46|71.66|74.35|71.55|0
1644287550000|2022-02-08 02:32:30|74.35|71.55|74.32|71.52|74.35|71.55|74.32|71.52|0
1644287570000|2022-02-08 02:32:50|74.39|71.59|74.42|71.62|74.46|71.66|74.39|71.59|0
1644287580000|2022-02-08 02:33:00|74.53|71.73|74.46|71.66|74.53|71.73|74.46|71.66|0
1644287590000|2022-02-08 02:33:10|74.42|71.62|74.39|71.59|74.46|71.66|74.39|71.59|0
1644287600000|2022-02-08 02:33:20|74.46|71.66|74.53|71.73|74.53|71.73|74.46|71.66|0
1644287610000|2022-02-08 02:33:30|74.46|71.66|74.53|71.73|74.53|71.73|74.46|71.66|0
1644287620000|2022-02-08 02:33:40|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644287630000|2022-02-08 02:33:50|74.46|71.66|74.32|71.52|74.46|71.66|74.32|71.52|0
1644287640000|2022-02-08 02:34:00|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644287660000|2022-02-08 02:34:20|74.53|71.73|74.49|71.69|74.53|71.73|74.46|71.66|0
1644287670000|2022-02-08 02:34:30|74.46|71.66|74.46|71.66|74.46|71.66|74.32|71.52|0
1644287680000|2022-02-08 02:34:40|74.42|71.62|74.39|71.59|74.42|71.62|74.39|71.59|0
1644287690000|2022-02-08 02:34:50|74.35|71.55|74.39|71.59|74.39|71.59|74.35|71.55|0
1644287700000|2022-02-08 02:35:00|74.35|71.55|74.42|71.62|74.42|71.62|74.35|71.55|0
1644287710000|2022-02-08 02:35:10|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644287720000|2022-02-08 02:35:20|74.35|71.55|74.39|71.59|74.39|71.59|74.35|71.55|0
1644287730000|2022-02-08 02:35:30|74.32|71.52|74.35|71.55|74.35|71.55|74.32|71.52|0
1644287740000|2022-02-08 02:35:40|74.32|71.52|74.35|71.55|74.35|71.55|74.32|71.52|0
1644287750000|2022-02-08 02:35:50|74.32|71.52|74.32|71.52|74.32|71.52|74.32|71.52|0
1644287760000|2022-02-08 02:36:00|74.35|71.55|74.31|71.51|74.35|71.55|74.31|71.51|0
1644287780000|2022-02-08 02:36:20|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644287790000|2022-02-08 02:36:30|74.35|71.55|74.31|71.51|74.35|71.55|74.31|71.51|0
1644287820000|2022-02-08 02:37:00|74.46|71.66|74.39|71.59|74.46|71.66|74.39|71.59|0
1644287830000|2022-02-08 02:37:10|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1644287840000|2022-02-08 02:37:20|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644287850000|2022-02-08 02:37:30|74.46|71.66|74.42|71.62|74.46|71.66|74.39|71.59|0
1644287860000|2022-02-08 02:37:40|74.46|71.66|74.53|71.73|74.53|71.73|74.46|71.66|0
1644287870000|2022-02-08 02:37:50|74.49|71.69|74.53|71.73|74.53|71.73|74.49|71.69|0
1644287880000|2022-02-08 02:38:00|74.49|71.69|74.31|71.51|74.49|71.69|74.31|71.51|0
1644287890000|2022-02-08 02:38:10|74.38|71.58|74.35|71.55|74.38|71.58|74.35|71.55|0
1644287900000|2022-02-08 02:38:20|74.31|71.51|74.31|71.51|74.31|71.51|74.31|71.51|0
1644287960000|2022-02-08 02:39:20|74.46|71.66|74.42|71.62|74.46|71.66|74.42|71.62|0
1644287970000|2022-02-08 02:39:30|74.46|71.66|74.49|71.69|74.49|71.69|74.45|71.65|0
1644287980000|2022-02-08 02:39:40|74.45|71.65|74.49|71.69|74.49|71.69|74.45|71.65|0
1644287990000|2022-02-08 02:39:50|74.53|71.73|74.6|71.8|74.6|71.8|74.53|71.73|0
1644288000000|2022-02-08 02:40:00|74.53|71.73|74.53|71.73|74.56|71.76|74.53|71.73|0
1644288020000|2022-02-08 02:40:20|74.56|71.76|74.56|71.76|74.6|71.8|74.56|71.76|0
1644288030000|2022-02-08 02:40:30|74.6|71.8|74.6|71.8|74.6|71.8|74.53|71.73|0
1644288040000|2022-02-08 02:40:40|74.63|71.83|74.67|71.87|74.67|71.87|74.63|71.83|0
1644288050000|2022-02-08 02:40:50|74.74|71.94|74.81|72.01|74.81|72.01|74.74|71.94|0
1644288060000|2022-02-08 02:41:00|74.74|71.94|74.74|71.94|74.81|72.01|74.74|71.94|0
1644288070000|2022-02-08 02:41:10|74.81|72.01|74.67|71.87|74.81|72.01|74.67|71.87|0
1644288080000|2022-02-08 02:41:20|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644288090000|2022-02-08 02:41:30|74.74|71.94|74.74|71.94|74.74|71.94|74.7|71.9|0
1644288100000|2022-02-08 02:41:40|74.7|71.9|74.6|71.8|74.7|71.9|74.6|71.8|0
1644288110000|2022-02-08 02:41:50|74.67|71.87|74.7|71.9|74.7|71.9|74.63|71.83|0
1644288120000|2022-02-08 02:42:00|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644288130000|2022-02-08 02:42:10|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644288140000|2022-02-08 02:42:20|74.7|71.9|74.77|71.97|74.77|71.97|74.7|71.9|0
1644288150000|2022-02-08 02:42:30|74.74|71.94|74.7|71.9|74.74|71.94|74.7|71.9|0
1644288160000|2022-02-08 02:42:40|74.74|71.94|74.88|72.08|74.88|72.08|74.74|71.94|0
1644288170000|2022-02-08 02:42:50|74.84|72.04|74.74|71.94|74.88|72.08|74.74|71.94|0
1644288180000|2022-02-08 02:43:00|74.7|71.9|74.74|71.94|74.74|71.94|74.67|71.87|0
1644288210000|2022-02-08 02:43:30|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1644288220000|2022-02-08 02:43:40|74.77|71.97|75.02|72.22|75.02|72.22|74.77|71.97|0
1644288230000|2022-02-08 02:43:50|74.95|72.15|74.95|72.15|74.95|72.15|74.95|72.15|0
1644288250000|2022-02-08 02:44:10|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1644288260000|2022-02-08 02:44:20|74.84|72.04|74.81|72.01|74.91|72.11|74.81|72.01|0
1644288270000|2022-02-08 02:44:30|74.84|72.04|74.88|72.08|74.88|72.08|74.84|72.04|0
1644288280000|2022-02-08 02:44:40|74.95|72.15|74.95|72.15|74.95|72.15|74.95|72.15|0
1644288290000|2022-02-08 02:44:50|75.02|72.22|74.95|72.15|75.02|72.22|74.95|72.15|0
1644288300000|2022-02-08 02:45:00|74.88|72.08|74.91|72.11|74.91|72.11|74.84|72.04|0
1644288310000|2022-02-08 02:45:10|74.95|72.15|74.91|72.11|74.95|72.15|74.91|72.11|0
1644288320000|2022-02-08 02:45:20|74.98|72.18|74.91|72.11|74.98|72.18|74.91|72.11|0
1644288330000|2022-02-08 02:45:30|74.95|72.15|75.02|72.22|75.02|72.22|74.95|72.15|0
1644288340000|2022-02-08 02:45:40|74.95|72.15|74.95|72.15|74.95|72.15|74.95|72.15|0
1644288360000|2022-02-08 02:46:00|75.02|72.22|75.02|72.22|75.02|72.22|74.98|72.18|0
1644288370000|2022-02-08 02:46:10|75.09|72.29|75.05|72.25|75.09|72.29|75.05|72.25|0
1644288380000|2022-02-08 02:46:20|75.02|72.22|75.2|72.4|75.2|72.4|75.02|72.22|0
1644288390000|2022-02-08 02:46:30|75.16|72.36|75.16|72.36|75.16|72.36|75.16|72.36|0
1644288400000|2022-02-08 02:46:40|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1644288410000|2022-02-08 02:46:50|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1644288430000|2022-02-08 02:47:10|75.38|72.58|75.3|72.5|75.38|72.58|75.3|72.5|0
1644288440000|2022-02-08 02:47:20|75.23|72.43|75.27|72.47|75.27|72.47|75.23|72.43|0
1644288450000|2022-02-08 02:47:30|75.23|72.43|75.09|72.29|75.23|72.43|75.09|72.29|0
1644288460000|2022-02-08 02:47:40|75.12|72.32|75.12|72.32|75.16|72.36|75.12|72.32|0
1644288470000|2022-02-08 02:47:50|75.16|72.36|75.16|72.36|75.16|72.36|75.16|72.36|0
1644288480000|2022-02-08 02:48:00|75.09|72.29|75.09|72.29|75.09|72.29|75.09|72.29|0
1644288490000|2022-02-08 02:48:10|75.12|72.32|75.12|72.32|75.12|72.32|75.12|72.32|0
1644288500000|2022-02-08 02:48:20|75.23|72.43|75.16|72.36|75.23|72.43|75.16|72.36|0
1644288510000|2022-02-08 02:48:30|75.2|72.4|75.16|72.36|75.23|72.43|75.16|72.36|0
1644288530000|2022-02-08 02:48:50|75.2|72.4|75.23|72.43|75.23|72.43|75.2|72.4|0
1644288540000|2022-02-08 02:49:00|75.3|72.5|75.23|72.43|75.3|72.5|75.2|72.4|0
1644288550000|2022-02-08 02:49:10|75.16|72.36|75.16|72.36|75.16|72.36|75.16|72.36|0
1644288560000|2022-02-08 02:49:20|75.09|72.29|75.09|72.29|75.09|72.29|75.09|72.29|0
1644288570000|2022-02-08 02:49:30|75.16|72.36|75.23|72.43|75.23|72.43|75.16|72.36|0
1644288580000|2022-02-08 02:49:40|75.16|72.36|75.16|72.36|75.16|72.36|75.16|72.36|0
1644288590000|2022-02-08 02:49:50|75.12|72.32|75.12|72.32|75.12|72.32|75.12|72.32|0
1644288600000|2022-02-08 02:50:00|75.09|72.29|75.02|72.22|75.09|72.29|75.02|72.22|0
1644288610000|2022-02-08 02:50:10|74.98|72.18|74.98|72.18|75.02|72.22|74.98|72.18|0
1644288620000|2022-02-08 02:50:20|74.95|72.15|74.88|72.08|74.95|72.15|74.88|72.08|0
1644288630000|2022-02-08 02:50:30|75.02|72.22|74.95|72.15|75.02|72.22|74.95|72.15|0
1644288640000|2022-02-08 02:50:40|75.02|72.22|75.02|72.22|75.02|72.22|75.02|72.22|0
1644288650000|2022-02-08 02:50:50|75.09|72.29|75.09|72.29|75.09|72.29|75.09|72.29|0
1644288670000|2022-02-08 02:51:10|75.05|72.25|75.16|72.36|75.16|72.36|75.05|72.25|0
1644288680000|2022-02-08 02:51:20|75.12|72.32|75.12|72.32|75.12|72.32|75.12|72.32|0
1644288690000|2022-02-08 02:51:30|75.16|72.36|75.16|72.36|75.16|72.36|75.16|72.36|0
1644288710000|2022-02-08 02:51:50|75.23|72.43|75.23|72.43|75.3|72.5|75.23|72.43|0
1644288720000|2022-02-08 02:52:00|75.19|72.39|75.19|72.39|75.19|72.39|75.19|72.39|0
1644288730000|2022-02-08 02:52:10|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1644288740000|2022-02-08 02:52:20|75.12|72.32|75.23|72.43|75.23|72.43|75.12|72.32|0
1644288750000|2022-02-08 02:52:30|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1644288770000|2022-02-08 02:52:50|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1644288780000|2022-02-08 02:53:00|75.3|72.5|75.37|72.57|75.37|72.57|75.3|72.5|0
1644288790000|2022-02-08 02:53:10|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1644288820000|2022-02-08 02:53:40|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1644288830000|2022-02-08 02:53:50|75.26|72.46|75.23|72.43|75.26|72.46|75.23|72.43|0
1644288840000|2022-02-08 02:54:00|75.19|72.39|75.19|72.39|75.19|72.39|75.19|72.39|0
1644288850000|2022-02-08 02:54:10|75.16|72.36|75.19|72.39|75.19|72.39|75.16|72.36|0
1644288860000|2022-02-08 02:54:20|75.23|72.43|75.3|72.5|75.3|72.5|75.23|72.43|0
1644288870000|2022-02-08 02:54:30|75.23|72.43|75.3|72.5|75.3|72.5|75.23|72.43|0
1644288900000|2022-02-08 02:55:00|75.26|72.46|75.37|72.57|75.37|72.57|75.26|72.46|0
1644288910000|2022-02-08 02:55:10|75.3|72.5|75.34|72.54|75.34|72.54|75.3|72.5|0
1644288920000|2022-02-08 02:55:20|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1644288930000|2022-02-08 02:55:30|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1644288950000|2022-02-08 02:55:50|75.44|72.64|75.41|72.61|75.44|72.64|75.41|72.61|0
1644288960000|2022-02-08 02:56:00|75.37|72.57|75.37|72.57|75.41|72.61|75.37|72.57|0
1644288970000|2022-02-08 02:56:10|75.33|72.53|75.37|72.57|75.37|72.57|75.33|72.53|0
1644289010000|2022-02-08 02:56:50|75.41|72.61|75.37|72.57|75.41|72.61|75.37|72.57|0
1644289020000|2022-02-08 02:57:00|75.41|72.61|75.37|72.57|75.41|72.61|75.37|72.57|0
1644289030000|2022-02-08 02:57:10|75.44|72.64|75.44|72.64|75.44|72.64|75.44|72.64|0
1644289050000|2022-02-08 02:57:30|75.51|72.71|75.51|72.71|75.51|72.71|75.51|72.71|0
1644289070000|2022-02-08 02:57:50|75.44|72.64|75.44|72.64|75.44|72.64|75.44|72.64|0
1644289080000|2022-02-08 02:58:00|75.48|72.68|75.41|72.61|75.48|72.68|75.41|72.61|0
1644289090000|2022-02-08 02:58:10|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1644289140000|2022-02-08 02:59:00|75.33|72.53|75.33|72.53|75.33|72.53|75.33|72.53|0
1644289150000|2022-02-08 02:59:10|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1644289160000|2022-02-08 02:59:20|75.41|72.61|75.37|72.57|75.41|72.61|75.37|72.57|0
1644289200000|2022-02-08 03:00:00|75.4|72.6|75.37|72.57|75.4|72.6|75.37|72.57|0
1644289230000|2022-02-08 03:00:30|75.44|72.64|75.51|72.71|75.51|72.71|75.44|72.64|0
1644289250000|2022-02-08 03:00:50|75.55|72.75|75.51|72.71|75.55|72.75|75.51|72.71|0
1644289260000|2022-02-08 03:01:00|75.48|72.68|75.48|72.68|75.48|72.68|75.48|72.68|0
1644289270000|2022-02-08 03:01:10|75.44|72.64|75.44|72.64|75.48|72.68|75.44|72.64|0
1644289290000|2022-02-08 03:01:30|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1644289320000|2022-02-08 03:02:00|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1644289330000|2022-02-08 03:02:10|75.23|72.43|75.16|72.36|75.23|72.43|75.16|72.36|0
1644289340000|2022-02-08 03:02:20|75.12|72.32|75.08|72.28|75.12|72.32|75.08|72.28|0
1644289360000|2022-02-08 03:02:40|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1644289370000|2022-02-08 03:02:50|74.83|72.03|74.87|72.07|74.91|72.11|74.83|72.03|0
1644289380000|2022-02-08 03:03:00|74.91|72.11|74.98|72.18|75.01|72.21|74.91|72.11|0
1644289390000|2022-02-08 03:03:10|74.94|72.14|74.94|72.14|74.94|72.14|74.94|72.14|0
1644289420000|2022-02-08 03:03:40|74.9|72.1|74.87|72.07|74.9|72.1|74.87|72.07|0
1644289430000|2022-02-08 03:03:50|74.8|72|74.94|72.14|74.94|72.14|74.8|72|0
1644289440000|2022-02-08 03:04:00|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1644289450000|2022-02-08 03:04:10|74.94|72.14|74.98|72.18|74.98|72.18|74.94|72.14|0
1644289460000|2022-02-08 03:04:20|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1644289470000|2022-02-08 03:04:30|75.05|72.25|75.01|72.21|75.08|72.28|75.01|72.21|0
1644289490000|2022-02-08 03:04:50|75.08|72.28|75.08|72.28|75.08|72.28|75.08|72.28|0
1644289500000|2022-02-08 03:05:00|75.15|72.35|75.15|72.35|75.15|72.35|75.15|72.35|0
1644289510000|2022-02-08 03:05:10|75.19|72.39|75.23|72.43|75.23|72.43|75.19|72.39|0
1644289520000|2022-02-08 03:05:20|75.19|72.39|75.19|72.39|75.19|72.39|75.19|72.39|0
1644289530000|2022-02-08 03:05:30|75.23|72.43|75.15|72.35|75.23|72.43|75.15|72.35|0
1644289540000|2022-02-08 03:05:40|75.19|72.39|75.23|72.43|75.23|72.43|75.19|72.39|0
1644289550000|2022-02-08 03:05:50|75.19|72.39|75.19|72.39|75.23|72.43|75.15|72.35|0
1644289560000|2022-02-08 03:06:00|75.15|72.35|75.08|72.28|75.15|72.35|75.08|72.28|0
1644289580000|2022-02-08 03:06:20|75.05|72.25|75.08|72.28|75.08|72.28|75.05|72.25|0
1644289600000|2022-02-08 03:06:40|75.05|72.25|75.01|72.21|75.05|72.25|75.01|72.21|0
1644289610000|2022-02-08 03:06:50|75.05|72.25|75.05|72.25|75.05|72.25|75.05|72.25|0
1644289620000|2022-02-08 03:07:00|75.08|72.28|75.01|72.21|75.08|72.28|75.01|72.21|0
1644289640000|2022-02-08 03:07:20|75.08|72.28|75.01|72.21|75.08|72.28|75.01|72.21|0
1644289650000|2022-02-08 03:07:30|75.08|72.28|75.01|72.21|75.08|72.28|75.01|72.21|0
1644289660000|2022-02-08 03:07:40|75.08|72.28|75.08|72.28|75.08|72.28|75.08|72.28|0
1644289690000|2022-02-08 03:08:10|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1644289700000|2022-02-08 03:08:20|75.08|72.28|75.05|72.25|75.08|72.28|75.01|72.21|0
1644289710000|2022-02-08 03:08:30|74.94|72.14|74.94|72.14|74.94|72.14|74.94|72.14|0
1644289720000|2022-02-08 03:08:40|74.87|72.07|74.87|72.07|74.87|72.07|74.87|72.07|0
1644289730000|2022-02-08 03:08:50|74.9|72.1|74.9|72.1|74.9|72.1|74.9|72.1|0
1644289740000|2022-02-08 03:09:00|74.94|72.14|74.87|72.07|74.94|72.14|74.87|72.07|0
1644289750000|2022-02-08 03:09:10|74.8|72|74.76|71.96|74.8|72|74.76|71.96|0
1644289760000|2022-02-08 03:09:20|74.73|71.93|74.73|71.93|74.73|71.93|74.73|71.93|0
1644289770000|2022-02-08 03:09:30|74.76|71.96|74.73|71.93|74.8|72|74.73|71.93|0
1644289780000|2022-02-08 03:09:40|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1644289790000|2022-02-08 03:09:50|74.69|71.89|74.69|71.89|74.69|71.89|74.66|71.86|0
1644289800000|2022-02-08 03:10:00|74.66|71.86|74.69|71.89|74.73|71.93|74.66|71.86|0
1644289810000|2022-02-08 03:10:10|74.66|71.86|74.58|71.78|74.66|71.86|74.58|71.78|0
1644289820000|2022-02-08 03:10:20|74.62|71.82|74.69|71.89|74.69|71.89|74.62|71.82|0
1644289830000|2022-02-08 03:10:30|74.66|71.86|74.73|71.93|74.73|71.93|74.66|71.86|0
1644289840000|2022-02-08 03:10:40|74.66|71.86|74.66|71.86|74.73|71.93|74.66|71.86|0
1644289850000|2022-02-08 03:10:50|74.69|71.89|74.65|71.85|74.69|71.89|74.65|71.85|0
1644289860000|2022-02-08 03:11:00|74.69|71.89|74.65|71.85|74.69|71.89|74.65|71.85|0
1644289880000|2022-02-08 03:11:20|74.62|71.82|74.65|71.85|74.65|71.85|74.62|71.82|0
1644289890000|2022-02-08 03:11:30|74.69|71.89|74.69|71.89|74.69|71.89|74.69|71.89|0
1644289900000|2022-02-08 03:11:40|74.65|71.85|74.65|71.85|74.65|71.85|74.62|71.82|0
1644289910000|2022-02-08 03:11:50|74.58|71.78|74.65|71.85|74.65|71.85|74.58|71.78|0
1644289930000|2022-02-08 03:12:10|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644289940000|2022-02-08 03:12:20|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1644289950000|2022-02-08 03:12:30|74.73|71.93|74.69|71.89|74.73|71.93|74.69|71.89|0
1644289960000|2022-02-08 03:12:40|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1644289980000|2022-02-08 03:13:00|74.69|71.89|74.65|71.85|74.69|71.89|74.62|71.82|0
1644289990000|2022-02-08 03:13:10|74.69|71.89|74.65|71.85|74.69|71.89|74.65|71.85|0
1644290000000|2022-02-08 03:13:20|74.69|71.89|74.72|71.92|74.72|71.92|74.65|71.85|0
1644290010000|2022-02-08 03:13:30|74.69|71.89|74.72|71.92|74.72|71.92|74.65|71.85|0
1644290020000|2022-02-08 03:13:40|74.65|71.85|74.72|71.92|74.72|71.92|74.65|71.85|0
1644290040000|2022-02-08 03:14:00|74.8|72|74.72|71.92|74.8|72|74.72|71.92|0
1644290060000|2022-02-08 03:14:20|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1644290090000|2022-02-08 03:14:50|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1644290100000|2022-02-08 03:15:00|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1644290120000|2022-02-08 03:15:20|74.72|71.92|74.76|71.96|74.76|71.96|74.72|71.92|0
1644290130000|2022-02-08 03:15:30|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1644290140000|2022-02-08 03:15:40|74.69|71.89|74.72|71.92|74.72|71.92|74.69|71.89|0
1644290170000|2022-02-08 03:16:10|74.76|71.96|74.76|71.96|74.76|71.96|74.76|71.96|0
1644290180000|2022-02-08 03:16:20|74.79|71.99|74.76|71.96|74.79|71.99|74.76|71.96|0
1644290190000|2022-02-08 03:16:30|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644290200000|2022-02-08 03:16:40|74.87|72.07|74.87|72.07|74.87|72.07|74.87|72.07|0
1644290210000|2022-02-08 03:16:50|74.9|72.1|74.9|72.1|74.9|72.1|74.9|72.1|0
1644290220000|2022-02-08 03:17:00|74.94|72.14|74.94|72.14|74.94|72.14|74.94|72.14|0
1644290240000|2022-02-08 03:17:20|75.01|72.21|75.15|72.35|75.15|72.35|75.01|72.21|0
1644290250000|2022-02-08 03:17:30|75.08|72.28|75.08|72.28|75.15|72.35|75.08|72.28|0
1644290260000|2022-02-08 03:17:40|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1644290270000|2022-02-08 03:17:50|74.94|72.14|74.94|72.14|74.94|72.14|74.94|72.14|0
1644290280000|2022-02-08 03:18:00|75.01|72.21|75.04|72.24|75.04|72.24|75.01|72.21|0
1644290300000|2022-02-08 03:18:20|75.08|72.28|75.01|72.21|75.08|72.28|75.01|72.21|0
1644290310000|2022-02-08 03:18:30|74.97|72.17|74.97|72.17|74.97|72.17|74.97|72.17|0
1644290320000|2022-02-08 03:18:40|74.94|72.14|74.86|72.06|74.94|72.14|74.86|72.06|0
1644290330000|2022-02-08 03:18:50|74.79|71.99|74.83|72.03|74.83|72.03|74.79|71.99|0
1644290340000|2022-02-08 03:19:00|74.86|72.06|74.86|72.06|74.86|72.06|74.86|72.06|0
1644290360000|2022-02-08 03:19:20|74.79|71.99|74.79|71.99|74.83|72.03|74.79|71.99|0
1644290370000|2022-02-08 03:19:30|74.86|72.06|74.83|72.03|74.86|72.06|74.83|72.03|0
1644290380000|2022-02-08 03:19:40|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644290410000|2022-02-08 03:20:10|74.86|72.06|74.83|72.03|74.86|72.06|74.83|72.03|0
1644290420000|2022-02-08 03:20:20|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644290430000|2022-02-08 03:20:30|74.83|72.03|74.86|72.06|74.94|72.14|74.83|72.03|0
1644290440000|2022-02-08 03:20:40|74.83|72.03|74.83|72.03|74.83|72.03|74.83|72.03|0
1644290450000|2022-02-08 03:20:50|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644290470000|2022-02-08 03:21:10|74.76|71.96|74.86|72.06|74.86|72.06|74.72|71.92|0
1644290480000|2022-02-08 03:21:20|74.83|72.03|74.79|71.99|74.86|72.06|74.79|71.99|0
1644290490000|2022-02-08 03:21:30|74.76|71.96|74.79|71.99|74.79|71.99|74.76|71.96|0
1644290500000|2022-02-08 03:21:40|74.83|72.03|74.79|71.99|74.86|72.06|74.79|71.99|0
1644290510000|2022-02-08 03:21:50|74.72|71.92|74.83|72.03|74.83|72.03|74.72|71.92|0
1644290520000|2022-02-08 03:22:00|74.86|72.06|74.86|72.06|74.86|72.06|74.86|72.06|0
1644290530000|2022-02-08 03:22:10|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644290540000|2022-02-08 03:22:20|74.86|72.06|74.83|72.03|74.86|72.06|74.83|72.03|0
1644290550000|2022-02-08 03:22:30|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644290560000|2022-02-08 03:22:40|74.76|71.96|74.76|71.96|74.76|71.96|74.76|71.96|0
1644290570000|2022-02-08 03:22:50|74.72|71.92|74.76|71.96|74.76|71.96|74.72|71.92|0
1644290580000|2022-02-08 03:23:00|74.72|71.92|74.72|71.92|74.76|71.96|74.72|71.92|0
1644290590000|2022-02-08 03:23:10|74.76|71.96|74.76|71.96|74.79|71.99|74.72|71.92|0
1644290600000|2022-02-08 03:23:20|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644290620000|2022-02-08 03:23:40|74.86|72.06|74.86|72.06|74.86|72.06|74.86|72.06|0
1644290630000|2022-02-08 03:23:50|74.83|72.03|74.79|71.99|74.83|72.03|74.79|71.99|0
1644290640000|2022-02-08 03:24:00|74.75|71.95|74.79|71.99|74.79|71.99|74.75|71.95|0
1644290650000|2022-02-08 03:24:10|74.86|72.06|74.86|72.06|74.86|72.06|74.86|72.06|0
1644290660000|2022-02-08 03:24:20|74.83|72.03|74.86|72.06|74.86|72.06|74.79|71.99|0
1644290670000|2022-02-08 03:24:30|74.93|72.13|74.93|72.13|74.93|72.13|74.93|72.13|0
1644290680000|2022-02-08 03:24:40|74.9|72.1|74.93|72.13|74.93|72.13|74.9|72.1|0
1644290690000|2022-02-08 03:24:50|74.9|72.1|74.97|72.17|74.97|72.17|74.9|72.1|0
1644290700000|2022-02-08 03:25:00|74.93|72.13|74.86|72.06|74.97|72.17|74.86|72.06|0
1644290720000|2022-02-08 03:25:20|74.83|72.03|74.93|72.13|74.93|72.13|74.83|72.03|0
1644290770000|2022-02-08 03:26:10|74.9|72.1|74.9|72.1|74.9|72.1|74.9|72.1|0
1644290780000|2022-02-08 03:26:20|74.93|72.13|74.93|72.13|74.93|72.13|74.93|72.13|0
1644290790000|2022-02-08 03:26:30|74.97|72.17|74.97|72.17|74.97|72.17|74.97|72.17|0
1644290800000|2022-02-08 03:26:40|75|72.2|74.97|72.17|75|72.2|74.97|72.17|0
1644290810000|2022-02-08 03:26:50|75|72.2|75|72.2|75|72.2|74.97|72.17|0
1644290830000|2022-02-08 03:27:10|75.04|72.24|75.04|72.24|75.07|72.27|75.04|72.24|0
1644290840000|2022-02-08 03:27:20|75|72.2|75|72.2|75|72.2|75|72.2|0
1644290860000|2022-02-08 03:27:40|75.04|72.24|75.07|72.27|75.07|72.27|75.04|72.24|0
1644290880000|2022-02-08 03:28:00|75.04|72.24|75.04|72.24|75.04|72.24|75.04|72.24|0
1644290890000|2022-02-08 03:28:10|75|72.2|75|72.2|75.04|72.24|75|72.2|0
1644290900000|2022-02-08 03:28:20|75.04|72.24|75.04|72.24|75.04|72.24|75.04|72.24|0
1644290910000|2022-02-08 03:28:30|75.07|72.27|75.32|72.52|75.36|72.56|75.07|72.27|0
1644290920000|2022-02-08 03:28:40|75.29|72.49|75.36|72.56|75.36|72.56|75.29|72.49|0
1644290930000|2022-02-08 03:28:50|75.43|72.63|75.43|72.63|75.43|72.63|75.43|72.63|0
1644290940000|2022-02-08 03:29:00|75.5|72.7|75.43|72.63|75.5|72.7|75.43|72.63|0
1644290950000|2022-02-08 03:29:10|75.36|72.56|75.36|72.56|75.36|72.56|75.36|72.56|0
1644290960000|2022-02-08 03:29:20|75.39|72.59|75.32|72.52|75.39|72.59|75.32|72.52|0
1644290970000|2022-02-08 03:29:30|75.36|72.56|75.32|72.52|75.36|72.56|75.32|72.52|0
1644290980000|2022-02-08 03:29:40|75.29|72.49|75.32|72.52|75.32|72.52|75.29|72.49|0
1644290990000|2022-02-08 03:29:50|75.29|72.49|75.36|72.56|75.36|72.56|75.29|72.49|0
1644291000000|2022-02-08 03:30:00|75.39|72.59|75.36|72.56|75.39|72.59|75.29|72.49|0
1644291010000|2022-02-08 03:30:10|75.43|72.63|75.39|72.59|75.43|72.63|75.39|72.59|0
1644291020000|2022-02-08 03:30:20|75.43|72.63|75.39|72.59|75.43|72.63|75.36|72.56|0
1644291030000|2022-02-08 03:30:30|75.36|72.56|75.36|72.56|75.36|72.56|75.36|72.56|0
1644291050000|2022-02-08 03:30:50|75.43|72.63|75.36|72.56|75.43|72.63|75.36|72.56|0
1644291080000|2022-02-08 03:31:20|75.29|72.49|75.14|72.34|75.29|72.49|75.14|72.34|0
1644291090000|2022-02-08 03:31:30|75.22|72.42|75.22|72.42|75.22|72.42|75.18|72.38|0
1644291110000|2022-02-08 03:31:50|75.25|72.45|75.18|72.38|75.25|72.45|75.18|72.38|0
1644291120000|2022-02-08 03:32:00|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1644291130000|2022-02-08 03:32:10|75.18|72.38|75.18|72.38|75.18|72.38|75.18|72.38|0
1644291140000|2022-02-08 03:32:20|75.22|72.42|75.29|72.49|75.29|72.49|75.22|72.42|0
1644291170000|2022-02-08 03:32:50|75.25|72.45|75.25|72.45|75.25|72.45|75.25|72.45|0
1644291180000|2022-02-08 03:33:00|75.29|72.49|75.29|72.49|75.29|72.49|75.29|72.49|0
1644291190000|2022-02-08 03:33:10|75.36|72.56|75.39|72.59|75.39|72.59|75.36|72.56|0
1644291200000|2022-02-08 03:33:20|75.43|72.63|75.43|72.63|75.46|72.66|75.39|72.59|0
1644291210000|2022-02-08 03:33:30|75.46|72.66|75.39|72.59|75.46|72.66|75.39|72.59|0
1644291220000|2022-02-08 03:33:40|75.43|72.63|75.43|72.63|75.43|72.63|75.36|72.56|0
1644291230000|2022-02-08 03:33:50|75.39|72.59|75.43|72.63|75.46|72.66|75.39|72.59|0
1644291240000|2022-02-08 03:34:00|75.5|72.7|75.5|72.7|75.57|72.77|75.5|72.7|0
1644291250000|2022-02-08 03:34:10|75.53|72.73|75.5|72.7|75.53|72.73|75.5|72.7|0
1644291260000|2022-02-08 03:34:20|75.46|72.66|75.46|72.66|75.46|72.66|75.43|72.63|0
1644291270000|2022-02-08 03:34:30|75.5|72.7|75.43|72.63|75.5|72.7|75.43|72.63|0
1644291280000|2022-02-08 03:34:40|75.36|72.56|75.29|72.49|75.36|72.56|75.29|72.49|0
1644291290000|2022-02-08 03:34:50|75.21|72.41|75.21|72.41|75.21|72.41|75.21|72.41|0
1644291300000|2022-02-08 03:35:00|75.25|72.45|75.29|72.49|75.32|72.52|75.25|72.45|0
1644291310000|2022-02-08 03:35:10|75.36|72.56|75.36|72.56|75.36|72.56|75.36|72.56|0
1644291320000|2022-02-08 03:35:20|75.43|72.63|75.43|72.63|75.43|72.63|75.43|72.63|0
1644291330000|2022-02-08 03:35:30|75.39|72.59|75.39|72.59|75.39|72.59|75.39|72.59|0
1644291340000|2022-02-08 03:35:40|75.36|72.56|75.39|72.59|75.39|72.59|75.36|72.56|0
1644291350000|2022-02-08 03:35:50|75.36|72.56|75.39|72.59|75.39|72.59|75.36|72.56|0
1644291360000|2022-02-08 03:36:00|75.43|72.63|75.5|72.7|75.5|72.7|75.43|72.63|0
1644291370000|2022-02-08 03:36:10|75.46|72.66|75.5|72.7|75.5|72.7|75.46|72.66|0
1644291380000|2022-02-08 03:36:20|75.57|72.77|75.57|72.77|75.57|72.77|75.5|72.7|0
1644291390000|2022-02-08 03:36:30|75.5|72.7|75.53|72.73|75.53|72.73|75.5|72.7|0
1644291400000|2022-02-08 03:36:40|75.57|72.77|75.71|72.91|75.71|72.91|75.57|72.77|0
1644291420000|2022-02-08 03:37:00|75.78|72.98|75.71|72.91|75.86|73.06|75.71|72.91|0
1644291430000|2022-02-08 03:37:10|75.75|72.95|75.71|72.91|75.75|72.95|75.71|72.91|0
1644291440000|2022-02-08 03:37:20|75.75|72.95|75.75|72.95|75.75|72.95|75.75|72.95|0
1644291450000|2022-02-08 03:37:30|75.71|72.91|75.68|72.88|75.71|72.91|75.64|72.84|0
1644291460000|2022-02-08 03:37:40|75.64|72.84|75.64|72.84|75.64|72.84|75.6|72.8|0
1644291480000|2022-02-08 03:38:00|75.71|72.91|75.64|72.84|75.71|72.91|75.64|72.84|0
1644291510000|2022-02-08 03:38:30|75.6|72.8|75.57|72.77|75.6|72.8|75.57|72.77|0
1644291520000|2022-02-08 03:38:40|75.5|72.7|75.53|72.73|75.53|72.73|75.5|72.7|0
1644291530000|2022-02-08 03:38:50|75.5|72.7|75.53|72.73|75.53|72.73|75.5|72.7|0
1644291540000|2022-02-08 03:39:00|75.5|72.7|75.57|72.77|75.57|72.77|75.5|72.7|0
1644291550000|2022-02-08 03:39:10|75.64|72.84|75.64|72.84|75.64|72.84|75.64|72.84|0
1644291560000|2022-02-08 03:39:20|75.6|72.8|75.57|72.77|75.6|72.8|75.57|72.77|0
1644291570000|2022-02-08 03:39:30|75.53|72.73|75.53|72.73|75.53|72.73|75.53|72.73|0
1644291580000|2022-02-08 03:39:40|75.57|72.77|75.57|72.77|75.57|72.77|75.5|72.7|0
1644291590000|2022-02-08 03:39:50|75.53|72.73|75.53|72.73|75.53|72.73|75.5|72.7|0
1644291600000|2022-02-08 03:40:00|75.57|72.77|75.57|72.77|75.57|72.77|75.57|72.77|0
1644291610000|2022-02-08 03:40:10|75.6|72.8|75.64|72.84|75.64|72.84|75.6|72.8|0
1644291620000|2022-02-08 03:40:20|75.57|72.77|75.57|72.77|75.57|72.77|75.57|72.77|0
1644291640000|2022-02-08 03:40:40|75.53|72.73|75.5|72.7|75.53|72.73|75.5|72.7|0
1644291660000|2022-02-08 03:41:00|75.53|72.73|75.5|72.7|75.53|72.73|75.5|72.7|0
1644291670000|2022-02-08 03:41:10|75.46|72.66|75.43|72.63|75.5|72.7|75.43|72.63|0
1644291680000|2022-02-08 03:41:20|75.35|72.55|75.35|72.55|75.35|72.55|75.35|72.55|0
1644291700000|2022-02-08 03:41:40|75.32|72.52|75.32|72.52|75.35|72.55|75.32|72.52|0
1644291710000|2022-02-08 03:41:50|75.28|72.48|75.35|72.55|75.35|72.55|75.28|72.48|0
1644291720000|2022-02-08 03:42:00|75.32|72.52|75.32|72.52|75.32|72.52|75.32|72.52|0
1644291730000|2022-02-08 03:42:10|75.35|72.55|75.35|72.55|75.35|72.55|75.35|72.55|0
1644291740000|2022-02-08 03:42:20|75.28|72.48|75.35|72.55|75.35|72.55|75.28|72.48|0
1644291750000|2022-02-08 03:42:30|75.28|72.48|75.35|72.55|75.35|72.55|75.28|72.48|0
1644291770000|2022-02-08 03:42:50|75.28|72.48|75.28|72.48|75.28|72.48|75.28|72.48|0
1644291830000|2022-02-08 03:43:50|75.21|72.41|75.21|72.41|75.21|72.41|75.21|72.41|0
1644291880000|2022-02-08 03:44:40|75.24|72.44|75.21|72.41|75.24|72.44|75.21|72.41|0
1644291890000|2022-02-08 03:44:50|75.24|72.44|75.28|72.48|75.28|72.48|75.24|72.44|0
1644291900000|2022-02-08 03:45:00|75.24|72.44|75.21|72.41|75.28|72.48|75.21|72.41|0
1644291910000|2022-02-08 03:45:10|75.14|72.34|75.14|72.34|75.14|72.34|75.14|72.34|0
1644291920000|2022-02-08 03:45:20|75.1|72.3|75.07|72.27|75.1|72.3|75|72.2|0
1644291930000|2022-02-08 03:45:30|75|72.2|75|72.2|75|72.2|75|72.2|0
1644291960000|2022-02-08 03:46:00|74.92|72.12|74.5|71.7|74.92|72.12|74.5|71.7|0
1644291970000|2022-02-08 03:46:10|74.57|71.77|74.43|71.63|74.57|71.77|74.43|71.63|0
1644291990000|2022-02-08 03:46:30|74.5|71.7|74.57|71.77|74.57|71.77|74.5|71.7|0
1644292000000|2022-02-08 03:46:40|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644292010000|2022-02-08 03:46:50|74.64|71.84|74.57|71.77|74.64|71.84|74.57|71.77|0
1644292020000|2022-02-08 03:47:00|74.64|71.84|74.78|71.98|74.78|71.98|74.64|71.84|0
1644292040000|2022-02-08 03:47:20|74.82|72.02|74.71|71.91|74.82|72.02|74.71|71.91|0
1644292050000|2022-02-08 03:47:30|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1644292060000|2022-02-08 03:47:40|74.57|71.77|74.64|71.84|74.64|71.84|74.57|71.77|0
1644292070000|2022-02-08 03:47:50|74.6|71.8|74.53|71.73|74.64|71.84|74.53|71.73|0
1644292080000|2022-02-08 03:48:00|74.57|71.77|74.64|71.84|74.64|71.84|74.53|71.73|0
1644292090000|2022-02-08 03:48:10|74.71|71.91|74.71|71.91|74.71|71.91|74.71|71.91|0
1644292100000|2022-02-08 03:48:20|74.64|71.84|74.85|72.05|74.85|72.05|74.64|71.84|0
1644292110000|2022-02-08 03:48:30|74.78|71.98|74.82|72.02|74.82|72.02|74.78|71.98|0
1644292120000|2022-02-08 03:48:40|74.85|72.05|74.85|72.05|74.85|72.05|74.85|72.05|0
1644292140000|2022-02-08 03:49:00|74.82|72.02|74.82|72.02|74.85|72.05|74.82|72.02|0
1644292150000|2022-02-08 03:49:10|74.78|71.98|74.78|71.98|74.78|71.98|74.78|71.98|0
1644292160000|2022-02-08 03:49:20|74.85|72.05|74.85|72.05|74.85|72.05|74.82|72.02|0
1644292170000|2022-02-08 03:49:30|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1644292180000|2022-02-08 03:49:40|74.85|72.05|74.85|72.05|74.85|72.05|74.85|72.05|0
1644292200000|2022-02-08 03:50:00|74.78|71.98|74.78|71.98|74.78|71.98|74.78|71.98|0
1644292210000|2022-02-08 03:50:10|74.82|72.02|74.85|72.05|74.85|72.05|74.82|72.02|0
1644292220000|2022-02-08 03:50:20|74.89|72.09|74.85|72.05|74.89|72.09|74.85|72.05|0
1644292230000|2022-02-08 03:50:30|74.89|72.09|74.89|72.09|74.89|72.09|74.85|72.05|0
1644292240000|2022-02-08 03:50:40|74.85|72.05|74.85|72.05|74.85|72.05|74.85|72.05|0
1644292260000|2022-02-08 03:51:00|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1644292270000|2022-02-08 03:51:10|74.78|71.98|74.78|71.98|74.78|71.98|74.78|71.98|0
1644292280000|2022-02-08 03:51:20|74.85|72.05|74.81|72.01|74.85|72.05|74.81|72.01|0
1644292290000|2022-02-08 03:51:30|74.85|72.05|74.81|72.01|74.85|72.05|74.81|72.01|0
1644292300000|2022-02-08 03:51:40|74.85|72.05|74.71|71.91|74.85|72.05|74.71|71.91|0
1644292330000|2022-02-08 03:52:10|74.64|71.84|74.71|71.91|74.71|71.91|74.64|71.84|0
1644292340000|2022-02-08 03:52:20|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1644292350000|2022-02-08 03:52:30|74.71|71.91|74.71|71.91|74.71|71.91|74.71|71.91|0
1644292360000|2022-02-08 03:52:40|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644292370000|2022-02-08 03:52:50|74.71|71.91|74.71|71.91|74.71|71.91|74.67|71.87|0
1644292380000|2022-02-08 03:53:00|74.78|71.98|74.71|71.91|74.78|71.98|74.71|71.91|0
1644292390000|2022-02-08 03:53:10|74.67|71.87|74.71|71.91|74.71|71.91|74.67|71.87|0
1644292400000|2022-02-08 03:53:20|74.67|71.87|74.71|71.91|74.71|71.91|74.67|71.87|0
1644292410000|2022-02-08 03:53:30|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1644292420000|2022-02-08 03:53:40|74.57|71.77|74.64|71.84|74.64|71.84|74.57|71.77|0
1644292430000|2022-02-08 03:53:50|74.6|71.8|74.57|71.77|74.6|71.8|74.57|71.77|0
1644292440000|2022-02-08 03:54:00|74.5|71.7|74.46|71.66|74.5|71.7|74.43|71.63|0
1644292450000|2022-02-08 03:54:10|74.5|71.7|74.57|71.77|74.57|71.77|74.5|71.7|0
1644292470000|2022-02-08 03:54:30|74.53|71.73|74.53|71.73|74.57|71.77|74.53|71.73|0
1644292480000|2022-02-08 03:54:40|74.57|71.77|74.53|71.73|74.57|71.77|74.5|71.7|0
1644292490000|2022-02-08 03:54:50|74.5|71.7|74.35|71.55|74.5|71.7|74.35|71.55|0
1644292500000|2022-02-08 03:55:00|74.28|71.48|74.39|71.59|74.39|71.59|74.28|71.48|0
1644292510000|2022-02-08 03:55:10|74.35|71.55|74.43|71.63|74.43|71.63|74.35|71.55|0
1644292520000|2022-02-08 03:55:20|74.42|71.62|74.35|71.55|74.42|71.62|74.35|71.55|0
1644292530000|2022-02-08 03:55:30|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644292540000|2022-02-08 03:55:40|74.35|71.55|74.5|71.7|74.5|71.7|74.35|71.55|0
1644292550000|2022-02-08 03:55:50|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644292560000|2022-02-08 03:56:00|74.57|71.77|74.5|71.7|74.57|71.77|74.46|71.66|0
1644292570000|2022-02-08 03:56:10|74.53|71.73|74.46|71.66|74.53|71.73|74.46|71.66|0
1644292580000|2022-02-08 03:56:20|74.5|71.7|74.46|71.66|74.5|71.7|74.46|71.66|0
1644292590000|2022-02-08 03:56:30|74.42|71.62|74.46|71.66|74.5|71.7|74.42|71.62|0
1644292600000|2022-02-08 03:56:40|74.42|71.62|74.5|71.7|74.53|71.73|74.42|71.62|0
1644292610000|2022-02-08 03:56:50|74.46|71.66|74.5|71.7|74.5|71.7|74.46|71.66|0
1644292620000|2022-02-08 03:57:00|74.53|71.73|74.5|71.7|74.53|71.73|74.5|71.7|0
1644292630000|2022-02-08 03:57:10|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644292640000|2022-02-08 03:57:20|74.57|71.77|74.64|71.84|74.64|71.84|74.57|71.77|0
1644292650000|2022-02-08 03:57:30|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644292660000|2022-02-08 03:57:40|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1644292670000|2022-02-08 03:57:50|74.57|71.77|74.57|71.77|74.57|71.77|74.57|71.77|0
1644292690000|2022-02-08 03:58:10|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644292700000|2022-02-08 03:58:20|74.53|71.73|74.6|71.8|74.6|71.8|74.49|71.69|0
1644292710000|2022-02-08 03:58:30|74.57|71.77|74.6|71.8|74.6|71.8|74.57|71.77|0
1644292720000|2022-02-08 03:58:40|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1644292750000|2022-02-08 03:59:10|74.6|71.8|74.71|71.91|74.71|71.91|74.6|71.8|0
1644292770000|2022-02-08 03:59:30|74.74|71.94|74.64|71.84|74.74|71.94|74.64|71.84|0
1644292780000|2022-02-08 03:59:40|74.67|71.87|74.56|71.76|74.67|71.87|74.56|71.76|0
1644292790000|2022-02-08 03:59:50|74.6|71.8|74.6|71.8|74.64|71.84|74.6|71.8|0
1644292800000|2022-02-08 04:00:00|74.64|71.84|74.6|71.8|74.64|71.84|74.6|71.8|0
1644292810000|2022-02-08 04:00:10|74.56|71.76|74.64|71.84|74.64|71.84|74.56|71.76|0
1644292820000|2022-02-08 04:00:20|74.71|71.91|74.64|71.84|74.71|71.91|74.64|71.84|0
1644292830000|2022-02-08 04:00:30|74.6|71.8|74.64|71.84|74.64|71.84|74.56|71.76|0
1644292840000|2022-02-08 04:00:40|74.71|71.91|74.78|71.98|74.78|71.98|74.71|71.91|0
1644292850000|2022-02-08 04:00:50|74.74|71.94|74.71|71.91|74.78|71.98|74.71|71.91|0
1644292870000|2022-02-08 04:01:10|74.74|71.94|74.78|71.98|74.78|71.98|74.74|71.94|0
1644292880000|2022-02-08 04:01:20|74.71|71.91|74.78|71.98|74.78|71.98|74.71|71.91|0
1644292900000|2022-02-08 04:01:40|74.71|71.91|74.71|71.91|74.71|71.91|74.63|71.83|0
1644292910000|2022-02-08 04:01:50|74.67|71.87|74.71|71.91|74.71|71.91|74.67|71.87|0
1644292920000|2022-02-08 04:02:00|74.63|71.83|74.6|71.8|74.63|71.83|74.56|71.76|0
1644292930000|2022-02-08 04:02:10|74.63|71.83|74.56|71.76|74.63|71.83|74.56|71.76|0
1644292940000|2022-02-08 04:02:20|74.53|71.73|74.56|71.76|74.56|71.76|74.49|71.69|0
1644292950000|2022-02-08 04:02:30|74.71|71.91|74.78|71.98|74.78|71.98|74.71|71.91|0
1644292960000|2022-02-08 04:02:40|74.71|71.91|74.78|71.98|74.78|71.98|74.71|71.91|0
1644292970000|2022-02-08 04:02:50|74.81|72.01|74.81|72.01|74.85|72.05|74.81|72.01|0
1644292980000|2022-02-08 04:03:00|74.85|72.05|74.78|71.98|74.85|72.05|74.78|71.98|0
1644292990000|2022-02-08 04:03:10|74.71|71.91|74.71|71.91|74.71|71.91|74.71|71.91|0
1644293000000|2022-02-08 04:03:20|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644293010000|2022-02-08 04:03:30|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644293020000|2022-02-08 04:03:40|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644293030000|2022-02-08 04:03:50|74.67|71.87|74.63|71.83|74.67|71.87|74.63|71.83|0
1644293040000|2022-02-08 04:04:00|74.56|71.76|74.56|71.76|74.6|71.8|74.56|71.76|0
1644293080000|2022-02-08 04:04:40|74.63|71.83|74.63|71.83|74.63|71.83|74.6|71.8|0
1644293090000|2022-02-08 04:04:50|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644293100000|2022-02-08 04:05:00|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644293110000|2022-02-08 04:05:10|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644293120000|2022-02-08 04:05:20|74.56|71.76|74.6|71.8|74.6|71.8|74.56|71.76|0
1644293140000|2022-02-08 04:05:40|74.56|71.76|74.63|71.83|74.63|71.83|74.56|71.76|0
1644293170000|2022-02-08 04:06:10|74.56|71.76|74.63|71.83|74.63|71.83|74.56|71.76|0
1644293180000|2022-02-08 04:06:20|74.6|71.8|74.56|71.76|74.6|71.8|74.56|71.76|0
1644293190000|2022-02-08 04:06:30|74.6|71.8|74.63|71.83|74.63|71.83|74.6|71.8|0
1644293220000|2022-02-08 04:07:00|74.56|71.76|74.63|71.83|74.63|71.83|74.56|71.76|0
1644293230000|2022-02-08 04:07:10|74.6|71.8|74.49|71.69|74.6|71.8|74.49|71.69|0
1644293280000|2022-02-08 04:08:00|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644293310000|2022-02-08 04:08:30|74.56|71.76|74.63|71.83|74.63|71.83|74.56|71.76|0
1644293320000|2022-02-08 04:08:40|74.7|71.9|74.67|71.87|74.7|71.9|74.67|71.87|0
1644293330000|2022-02-08 04:08:50|74.63|71.83|74.56|71.76|74.63|71.83|74.56|71.76|0
1644293340000|2022-02-08 04:09:00|74.6|71.8|74.56|71.76|74.6|71.8|74.56|71.76|0
1644293350000|2022-02-08 04:09:10|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644293360000|2022-02-08 04:09:20|74.67|71.87|74.77|71.97|74.84|72.04|74.67|71.87|0
1644293370000|2022-02-08 04:09:30|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644293380000|2022-02-08 04:09:40|74.7|71.9|74.63|71.83|74.7|71.9|74.63|71.83|0
1644293390000|2022-02-08 04:09:50|74.67|71.87|74.63|71.83|74.67|71.87|74.63|71.83|0
1644293400000|2022-02-08 04:10:00|74.59|71.79|74.56|71.76|74.63|71.83|74.56|71.76|0
1644293410000|2022-02-08 04:10:10|74.49|71.69|74.59|71.79|74.59|71.79|74.49|71.69|0
1644293420000|2022-02-08 04:10:20|74.56|71.76|74.59|71.79|74.59|71.79|74.56|71.76|0
1644293430000|2022-02-08 04:10:30|74.56|71.76|74.59|71.79|74.59|71.79|74.56|71.76|0
1644293450000|2022-02-08 04:10:50|74.56|71.76|74.56|71.76|74.56|71.76|74.56|71.76|0
1644293460000|2022-02-08 04:11:00|74.59|71.79|74.59|71.79|74.59|71.79|74.56|71.76|0
1644293470000|2022-02-08 04:11:10|74.56|71.76|74.56|71.76|74.56|71.76|74.56|71.76|0
1644293480000|2022-02-08 04:11:20|74.59|71.79|74.7|71.9|74.7|71.9|74.59|71.79|0
1644293490000|2022-02-08 04:11:30|74.63|71.83|74.63|71.83|74.66|71.86|74.63|71.83|0
1644293510000|2022-02-08 04:11:50|74.66|71.86|74.63|71.83|74.66|71.86|74.63|71.83|0
1644293520000|2022-02-08 04:12:00|74.7|71.9|74.66|71.86|74.7|71.9|74.63|71.83|0
1644293530000|2022-02-08 04:12:10|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644293540000|2022-02-08 04:12:20|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1644293550000|2022-02-08 04:12:30|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644293570000|2022-02-08 04:12:50|74.74|71.94|74.7|71.9|74.77|71.97|74.7|71.9|0
1644293600000|2022-02-08 04:13:20|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644293610000|2022-02-08 04:13:30|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644293620000|2022-02-08 04:13:40|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644293640000|2022-02-08 04:14:00|74.77|71.97|74.77|71.97|74.77|71.97|74.77|71.97|0
1644293660000|2022-02-08 04:14:20|74.81|72.01|74.7|71.9|74.81|72.01|74.7|71.9|0
1644293700000|2022-02-08 04:15:00|74.73|71.93|74.7|71.9|74.73|71.93|74.7|71.9|0
1644293730000|2022-02-08 04:15:30|74.66|71.86|74.63|71.83|74.66|71.86|74.63|71.83|0
1644293740000|2022-02-08 04:15:40|74.59|71.79|74.59|71.79|74.63|71.83|74.59|71.79|0
1644293750000|2022-02-08 04:15:50|74.63|71.83|74.7|71.9|74.7|71.9|74.63|71.83|0
1644293760000|2022-02-08 04:16:00|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644293770000|2022-02-08 04:16:10|74.7|71.9|74.73|71.93|74.73|71.93|74.7|71.9|0
1644293780000|2022-02-08 04:16:20|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644293790000|2022-02-08 04:16:30|74.73|71.93|74.77|71.97|74.77|71.97|74.73|71.93|0
1644293800000|2022-02-08 04:16:40|74.8|72|74.77|71.97|74.8|72|74.77|71.97|0
1644293820000|2022-02-08 04:17:00|74.73|71.93|74.63|71.83|74.73|71.93|74.63|71.83|0
1644293830000|2022-02-08 04:17:10|74.59|71.79|74.59|71.79|74.63|71.83|74.59|71.79|0
1644293840000|2022-02-08 04:17:20|74.63|71.83|74.59|71.79|74.63|71.83|74.59|71.79|0
1644293860000|2022-02-08 04:17:40|74.63|71.83|74.56|71.76|74.63|71.83|74.56|71.76|0
1644293870000|2022-02-08 04:17:50|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644293880000|2022-02-08 04:18:00|74.66|71.86|74.63|71.83|74.66|71.86|74.63|71.83|0
1644293900000|2022-02-08 04:18:20|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644293910000|2022-02-08 04:18:30|74.56|71.76|74.63|71.83|74.63|71.83|74.56|71.76|0
1644293940000|2022-02-08 04:19:00|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1644293950000|2022-02-08 04:19:10|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644293980000|2022-02-08 04:19:40|74.59|71.79|74.63|71.83|74.63|71.83|74.59|71.79|0
1644293990000|2022-02-08 04:19:50|74.59|71.79|74.63|71.83|74.63|71.83|74.59|71.79|0
1644294000000|2022-02-08 04:20:00|74.59|71.79|74.63|71.83|74.63|71.83|74.59|71.79|0
1644294010000|2022-02-08 04:20:10|74.59|71.79|74.56|71.76|74.59|71.79|74.56|71.76|0
1644294020000|2022-02-08 04:20:20|74.63|71.83|74.56|71.76|74.63|71.83|74.56|71.76|0
1644294030000|2022-02-08 04:20:30|74.59|71.79|74.56|71.76|74.59|71.79|74.56|71.76|0
1644294050000|2022-02-08 04:20:50|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1644294070000|2022-02-08 04:21:10|74.56|71.76|74.66|71.86|74.66|71.86|74.56|71.76|0
1644294080000|2022-02-08 04:21:20|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1644294090000|2022-02-08 04:21:30|74.59|71.79|74.56|71.76|74.59|71.79|74.56|71.76|0
1644294100000|2022-02-08 04:21:40|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644294130000|2022-02-08 04:22:10|74.45|71.65|74.49|71.69|74.49|71.69|74.45|71.65|0
1644294140000|2022-02-08 04:22:20|74.34|71.54|74.34|71.54|74.34|71.54|74.27|71.47|0
1644294160000|2022-02-08 04:22:40|74.27|71.47|74.34|71.54|74.34|71.54|74.27|71.47|0
1644294170000|2022-02-08 04:22:50|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1644294180000|2022-02-08 04:23:00|74.34|71.54|74.27|71.47|74.34|71.54|74.27|71.47|0
1644294190000|2022-02-08 04:23:10|74.31|71.51|74.34|71.54|74.34|71.54|74.31|71.51|0
1644294200000|2022-02-08 04:23:20|74.31|71.51|74.31|71.51|74.31|71.51|74.31|71.51|0
1644294210000|2022-02-08 04:23:30|74.27|71.47|74.27|71.47|74.27|71.47|74.27|71.47|0
1644294220000|2022-02-08 04:23:40|74.34|71.54|74.41|71.61|74.41|71.61|74.34|71.54|0
1644294240000|2022-02-08 04:24:00|74.45|71.65|74.41|71.61|74.45|71.65|74.41|71.61|0
1644294250000|2022-02-08 04:24:10|74.34|71.54|74.38|71.58|74.38|71.58|74.34|71.54|0
1644294260000|2022-02-08 04:24:20|74.41|71.61|74.38|71.58|74.41|71.61|74.38|71.58|0
1644294270000|2022-02-08 04:24:30|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1644294320000|2022-02-08 04:25:20|74.38|71.58|74.41|71.61|74.41|71.61|74.34|71.54|0
1644294330000|2022-02-08 04:25:30|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1644294340000|2022-02-08 04:25:40|74.34|71.54|74.48|71.68|74.48|71.68|74.34|71.54|0
1644294350000|2022-02-08 04:25:50|74.59|71.79|74.63|71.83|74.63|71.83|74.59|71.79|0
1644294360000|2022-02-08 04:26:00|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644294370000|2022-02-08 04:26:10|74.66|71.86|74.63|71.83|74.66|71.86|74.63|71.83|0
1644294380000|2022-02-08 04:26:20|74.7|71.9|74.66|71.86|74.7|71.9|74.66|71.86|0
1644294400000|2022-02-08 04:26:40|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644294410000|2022-02-08 04:26:50|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1644294420000|2022-02-08 04:27:00|74.62|71.82|74.62|71.82|74.62|71.82|74.59|71.79|0
1644294430000|2022-02-08 04:27:10|74.59|71.79|74.62|71.82|74.62|71.82|74.59|71.79|0
1644294440000|2022-02-08 04:27:20|74.59|71.79|74.55|71.75|74.59|71.79|74.55|71.75|0
1644294450000|2022-02-08 04:27:30|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644294460000|2022-02-08 04:27:40|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644294470000|2022-02-08 04:27:50|74.59|71.79|74.62|71.82|74.62|71.82|74.59|71.79|0
1644294480000|2022-02-08 04:28:00|74.59|71.79|74.62|71.82|74.62|71.82|74.59|71.79|0
1644294500000|2022-02-08 04:28:20|74.59|71.79|74.55|71.75|74.59|71.79|74.55|71.75|0
1644294510000|2022-02-08 04:28:30|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644294520000|2022-02-08 04:28:40|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644294530000|2022-02-08 04:28:50|74.69|71.89|74.69|71.89|74.69|71.89|74.66|71.86|0
1644294550000|2022-02-08 04:29:10|74.73|71.93|74.69|71.89|74.73|71.93|74.69|71.89|0
1644294570000|2022-02-08 04:29:30|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644294580000|2022-02-08 04:29:40|74.59|71.79|74.48|71.68|74.59|71.79|74.48|71.68|0
1644294620000|2022-02-08 04:30:20|74.41|71.61|74.48|71.68|74.48|71.68|74.41|71.61|0
1644294630000|2022-02-08 04:30:30|74.45|71.65|74.48|71.68|74.48|71.68|74.44|71.64|0
1644294640000|2022-02-08 04:30:40|74.55|71.75|74.52|71.72|74.55|71.75|74.52|71.72|0
1644294650000|2022-02-08 04:30:50|74.55|71.75|74.52|71.72|74.55|71.75|74.52|71.72|0
1644294660000|2022-02-08 04:31:00|74.55|71.75|74.55|71.75|74.55|71.75|74.52|71.72|0
1644294670000|2022-02-08 04:31:10|74.52|71.72|74.55|71.75|74.55|71.75|74.52|71.72|0
1644294680000|2022-02-08 04:31:20|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644294700000|2022-02-08 04:31:40|74.59|71.79|74.62|71.82|74.62|71.82|74.59|71.79|0
1644294710000|2022-02-08 04:31:50|74.59|71.79|74.55|71.75|74.59|71.79|74.55|71.75|0
1644294720000|2022-02-08 04:32:00|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1644294730000|2022-02-08 04:32:10|74.55|71.75|74.55|71.75|74.55|71.75|74.52|71.72|0
1644294750000|2022-02-08 04:32:30|74.51|71.71|74.59|71.79|74.59|71.79|74.51|71.71|0
1644294760000|2022-02-08 04:32:40|74.55|71.75|74.59|71.79|74.59|71.79|74.55|71.75|0
1644294770000|2022-02-08 04:32:50|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644294780000|2022-02-08 04:33:00|74.59|71.79|74.62|71.82|74.62|71.82|74.59|71.79|0
1644294790000|2022-02-08 04:33:10|74.66|71.86|74.62|71.82|74.66|71.86|74.62|71.82|0
1644294800000|2022-02-08 04:33:20|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644294810000|2022-02-08 04:33:30|74.51|71.71|74.55|71.75|74.55|71.75|74.48|71.68|0
1644294820000|2022-02-08 04:33:40|74.59|71.79|74.55|71.75|74.59|71.79|74.55|71.75|0
1644294830000|2022-02-08 04:33:50|74.48|71.68|74.51|71.71|74.51|71.71|74.48|71.68|0
1644294840000|2022-02-08 04:34:00|74.48|71.68|74.44|71.64|74.48|71.68|74.44|71.64|0
1644294850000|2022-02-08 04:34:10|74.48|71.68|74.48|71.68|74.48|71.68|74.44|71.64|0
1644294860000|2022-02-08 04:34:20|74.44|71.64|74.48|71.68|74.48|71.68|74.44|71.64|0
1644294870000|2022-02-08 04:34:30|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644294940000|2022-02-08 04:35:40|74.58|71.78|74.62|71.82|74.62|71.82|74.58|71.78|0
1644294950000|2022-02-08 04:35:50|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644294970000|2022-02-08 04:36:10|74.51|71.71|74.55|71.75|74.55|71.75|74.51|71.71|0
1644295050000|2022-02-08 04:37:30|74.58|71.78|74.55|71.75|74.58|71.78|74.55|71.75|0
1644295100000|2022-02-08 04:38:20|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644295110000|2022-02-08 04:38:30|74.69|71.89|74.69|71.89|74.69|71.89|74.65|71.85|0
1644295120000|2022-02-08 04:38:40|74.73|71.93|74.73|71.93|74.73|71.93|74.73|71.93|0
1644295130000|2022-02-08 04:38:50|74.76|71.96|74.65|71.85|74.76|71.96|74.65|71.85|0
1644295140000|2022-02-08 04:39:00|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644295150000|2022-02-08 04:39:10|74.58|71.78|74.55|71.75|74.58|71.78|74.55|71.75|0
1644295220000|2022-02-08 04:40:20|74.62|71.82|74.58|71.78|74.62|71.82|74.58|71.78|0
1644295230000|2022-02-08 04:40:30|74.62|71.82|74.62|71.82|74.62|71.82|74.58|71.78|0
1644295240000|2022-02-08 04:40:40|74.55|71.75|74.58|71.78|74.58|71.78|74.55|71.75|0
1644295250000|2022-02-08 04:40:50|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644295270000|2022-02-08 04:41:10|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1644295290000|2022-02-08 04:41:30|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644295300000|2022-02-08 04:41:40|74.58|71.78|74.62|71.82|74.62|71.82|74.58|71.78|0
1644295310000|2022-02-08 04:41:50|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1644295320000|2022-02-08 04:42:00|74.62|71.82|74.65|71.85|74.65|71.85|74.62|71.82|0
1644295330000|2022-02-08 04:42:10|74.69|71.89|74.87|72.07|74.9|72.1|74.69|71.89|0
1644295340000|2022-02-08 04:42:20|74.83|72.03|74.87|72.07|74.87|72.07|74.83|72.03|0
1644295350000|2022-02-08 04:42:30|74.83|72.03|74.83|72.03|74.83|72.03|74.83|72.03|0
1644295360000|2022-02-08 04:42:40|74.79|71.99|74.79|71.99|74.83|72.03|74.76|71.96|0
1644295370000|2022-02-08 04:42:50|74.76|71.96|74.79|71.99|74.83|72.03|74.76|71.96|0
1644295380000|2022-02-08 04:43:00|74.83|72.03|74.83|72.03|74.83|72.03|74.83|72.03|0
1644295430000|2022-02-08 04:43:50|74.76|71.96|74.76|71.96|74.76|71.96|74.76|71.96|0
1644295440000|2022-02-08 04:44:00|74.72|71.92|74.58|71.78|74.72|71.92|74.58|71.78|0
1644295450000|2022-02-08 04:44:10|74.55|71.75|74.58|71.78|74.62|71.82|74.55|71.75|0
1644295460000|2022-02-08 04:44:20|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644295470000|2022-02-08 04:44:30|74.58|71.78|74.55|71.75|74.58|71.78|74.55|71.75|0
1644295480000|2022-02-08 04:44:40|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1644295490000|2022-02-08 04:44:50|74.65|71.85|74.55|71.75|74.65|71.85|74.55|71.75|0
1644295500000|2022-02-08 04:45:00|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644295520000|2022-02-08 04:45:20|74.58|71.78|74.55|71.75|74.58|71.78|74.55|71.75|0
1644295590000|2022-02-08 04:46:30|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644295600000|2022-02-08 04:46:40|74.58|71.78|74.62|71.82|74.62|71.82|74.58|71.78|0
1644295610000|2022-02-08 04:46:50|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644295620000|2022-02-08 04:47:00|74.67|71.87|74.74|71.94|74.74|71.94|74.63|71.83|0
1644295630000|2022-02-08 04:47:10|74.82|72.02|74.85|72.05|74.85|72.05|74.82|72.02|0
1644295640000|2022-02-08 04:47:20|74.89|72.09|75.03|72.23|75.1|72.3|74.89|72.09|0
1644295650000|2022-02-08 04:47:30|75.06|72.26|75.03|72.23|75.06|72.26|75.03|72.23|0
1644295670000|2022-02-08 04:47:50|75.06|72.26|75.1|72.3|75.1|72.3|75.06|72.26|0
1644295690000|2022-02-08 04:48:10|75.13|72.33|75.1|72.3|75.13|72.33|75.1|72.3|0
1644295700000|2022-02-08 04:48:20|75.06|72.26|75.1|72.3|75.13|72.33|75.06|72.26|0
1644295710000|2022-02-08 04:48:30|75.06|72.26|75.1|72.3|75.1|72.3|75.06|72.26|0
1644295730000|2022-02-08 04:48:50|75.17|72.37|75.06|72.26|75.17|72.37|75.06|72.26|0
1644295740000|2022-02-08 04:49:00|75.03|72.23|75.06|72.26|75.06|72.26|75.03|72.23|0
1644295750000|2022-02-08 04:49:10|75.1|72.3|75.24|72.44|75.24|72.44|75.1|72.3|0
1644295760000|2022-02-08 04:49:20|75.28|72.48|75.28|72.48|75.28|72.48|75.28|72.48|0
1644295770000|2022-02-08 04:49:30|75.24|72.44|75.2|72.4|75.24|72.44|75.2|72.4|0
1644295780000|2022-02-08 04:49:40|75.17|72.37|75.24|72.44|75.24|72.44|75.17|72.37|0
1644295790000|2022-02-08 04:49:50|75.2|72.4|75.24|72.44|75.24|72.44|75.2|72.4|0
1644295800000|2022-02-08 04:50:00|75.28|72.48|75.31|72.51|75.31|72.51|75.28|72.48|0
1644295820000|2022-02-08 04:50:20|75.24|72.44|75.24|72.44|75.24|72.44|75.24|72.44|0
1644295830000|2022-02-08 04:50:30|75.2|72.4|75.1|72.3|75.2|72.4|75.1|72.3|0
1644295840000|2022-02-08 04:50:40|75.13|72.33|75.1|72.3|75.13|72.33|75.1|72.3|0
1644295850000|2022-02-08 04:50:50|75.03|72.23|75.03|72.23|75.03|72.23|74.96|72.16|0
1644295870000|2022-02-08 04:51:10|75.1|72.3|75.1|72.3|75.1|72.3|75.1|72.3|0
1644295880000|2022-02-08 04:51:20|75.03|72.23|75.03|72.23|75.03|72.23|75.03|72.23|0
1644295900000|2022-02-08 04:51:40|74.99|72.19|74.99|72.19|75.03|72.23|74.99|72.19|0
1644295920000|2022-02-08 04:52:00|75.03|72.23|75.03|72.23|75.03|72.23|75.03|72.23|0
1644295930000|2022-02-08 04:52:10|74.99|72.19|75.03|72.23|75.03|72.23|74.99|72.19|0
1644295950000|2022-02-08 04:52:30|74.96|72.16|74.96|72.16|74.96|72.16|74.96|72.16|0
1644295960000|2022-02-08 04:52:40|74.88|72.08|74.81|72.01|74.88|72.08|74.81|72.01|0
1644295970000|2022-02-08 04:52:50|74.78|71.98|74.78|71.98|74.78|71.98|74.74|71.94|0
1644295980000|2022-02-08 04:53:00|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1644296000000|2022-02-08 04:53:20|74.85|72.05|74.85|72.05|74.85|72.05|74.85|72.05|0
1644296010000|2022-02-08 04:53:30|74.88|72.08|74.85|72.05|74.88|72.08|74.85|72.05|0
1644296020000|2022-02-08 04:53:40|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1644296040000|2022-02-08 04:54:00|74.85|72.05|74.88|72.08|74.88|72.08|74.85|72.05|0
1644296050000|2022-02-08 04:54:10|74.85|72.05|74.88|72.08|74.88|72.08|74.85|72.05|0
1644296060000|2022-02-08 04:54:20|74.85|72.05|74.88|72.08|74.88|72.08|74.85|72.05|0
1644296080000|2022-02-08 04:54:40|74.92|72.12|74.95|72.15|74.95|72.15|74.92|72.12|0
1644296090000|2022-02-08 04:54:50|74.92|72.12|74.88|72.08|74.95|72.15|74.88|72.08|0
1644296140000|2022-02-08 04:55:40|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1644296150000|2022-02-08 04:55:50|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644296170000|2022-02-08 04:56:10|74.77|71.97|74.74|71.94|74.77|71.97|74.74|71.94|0
1644296200000|2022-02-08 04:56:40|74.81|72.01|74.81|72.01|74.81|72.01|74.74|71.94|0
1644296210000|2022-02-08 04:56:50|74.85|72.05|74.81|72.01|74.85|72.05|74.81|72.01|0
1644296250000|2022-02-08 04:57:30|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1644296260000|2022-02-08 04:57:40|74.95|72.15|74.95|72.15|74.95|72.15|74.95|72.15|0
1644296270000|2022-02-08 04:57:50|74.99|72.19|74.99|72.19|74.99|72.19|74.99|72.19|0
1644296280000|2022-02-08 04:58:00|75.02|72.22|75.02|72.22|75.02|72.22|75.02|72.22|0
1644296340000|2022-02-08 04:59:00|74.99|72.19|75.02|72.22|75.02|72.22|74.99|72.19|0
1644296350000|2022-02-08 04:59:10|75.1|72.3|75.1|72.3|75.1|72.3|75.1|72.3|0
1644296360000|2022-02-08 04:59:20|75.09|72.29|75.09|72.29|75.09|72.29|75.09|72.29|0
1644296370000|2022-02-08 04:59:30|75.17|72.37|75.24|72.44|75.24|72.44|75.17|72.37|0
1644296380000|2022-02-08 04:59:40|75.17|72.37|75.17|72.37|75.17|72.37|75.17|72.37|0
1644296400000|2022-02-08 05:00:00|75.09|72.29|75.02|72.22|75.09|72.29|75.02|72.22|0
1644296410000|2022-02-08 05:00:10|74.95|72.15|74.88|72.08|74.95|72.15|74.88|72.08|0
1644296420000|2022-02-08 05:00:20|74.95|72.15|75.02|72.22|75.02|72.22|74.95|72.15|0
1644296430000|2022-02-08 05:00:30|75.09|72.29|75.17|72.37|75.17|72.37|75.09|72.29|0
1644296440000|2022-02-08 05:00:40|75.24|72.44|75.13|72.33|75.24|72.44|75.13|72.33|0
1644296450000|2022-02-08 05:00:50|75.09|72.29|75.17|72.37|75.17|72.37|75.09|72.29|0
1644296460000|2022-02-08 05:01:00|75.09|72.29|75.17|72.37|75.17|72.37|75.09|72.29|0
1644296480000|2022-02-08 05:01:20|75.09|72.29|74.95|72.15|75.09|72.29|74.95|72.15|0
1644296490000|2022-02-08 05:01:30|75.02|72.22|75.02|72.22|75.02|72.22|75.02|72.22|0
1644296510000|2022-02-08 05:01:50|75.06|72.26|75.06|72.26|75.06|72.26|75.02|72.22|0
1644296520000|2022-02-08 05:02:00|75.02|72.22|74.99|72.19|75.02|72.22|74.95|72.15|0
1644296530000|2022-02-08 05:02:10|74.95|72.15|74.88|72.08|74.95|72.15|74.88|72.08|0
1644296540000|2022-02-08 05:02:20|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644296550000|2022-02-08 05:02:30|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644296560000|2022-02-08 05:02:40|74.6|71.8|74.49|71.69|74.6|71.8|74.49|71.69|0
1644296570000|2022-02-08 05:02:50|74.53|71.73|74.6|71.8|74.6|71.8|74.53|71.73|0
1644296580000|2022-02-08 05:03:00|74.56|71.76|74.67|71.87|74.67|71.87|74.56|71.76|0
1644296590000|2022-02-08 05:03:10|74.6|71.8|74.53|71.73|74.6|71.8|74.45|71.65|0
1644296600000|2022-02-08 05:03:20|74.56|71.76|74.45|71.65|74.56|71.76|74.45|71.65|0
1644296610000|2022-02-08 05:03:30|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1644296620000|2022-02-08 05:03:40|74.49|71.69|74.53|71.73|74.56|71.76|74.49|71.69|0
1644296630000|2022-02-08 05:03:50|74.49|71.69|74.63|71.83|74.63|71.83|74.49|71.69|0
1644296640000|2022-02-08 05:04:00|74.67|71.87|74.6|71.8|74.67|71.87|74.6|71.8|0
1644296660000|2022-02-08 05:04:20|74.67|71.87|74.63|71.83|74.74|71.94|74.63|71.83|0
1644296670000|2022-02-08 05:04:30|74.6|71.8|74.52|71.72|74.6|71.8|74.52|71.72|0
1644296680000|2022-02-08 05:04:40|74.45|71.65|74.52|71.72|74.52|71.72|74.45|71.65|0
1644296690000|2022-02-08 05:04:50|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644296700000|2022-02-08 05:05:00|74.52|71.72|74.52|71.72|74.6|71.8|74.52|71.72|0
1644296710000|2022-02-08 05:05:10|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644296720000|2022-02-08 05:05:20|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1644296740000|2022-02-08 05:05:40|74.6|71.8|74.67|71.87|74.67|71.87|74.6|71.8|0
1644296760000|2022-02-08 05:06:00|74.63|71.83|74.67|71.87|74.67|71.87|74.63|71.83|0
1644296770000|2022-02-08 05:06:10|74.7|71.9|74.74|71.94|74.74|71.94|74.7|71.9|0
1644296790000|2022-02-08 05:06:30|74.63|71.83|74.67|71.87|74.7|71.9|74.63|71.83|0
1644296800000|2022-02-08 05:06:40|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644296810000|2022-02-08 05:06:50|74.7|71.9|74.74|71.94|74.74|71.94|74.7|71.9|0
1644296820000|2022-02-08 05:07:00|74.7|71.9|74.7|71.9|74.74|71.94|74.7|71.9|0
1644296830000|2022-02-08 05:07:10|74.74|71.94|74.81|72.01|74.81|72.01|74.74|71.94|0
1644296840000|2022-02-08 05:07:20|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1644296850000|2022-02-08 05:07:30|74.88|72.08|74.88|72.08|74.91|72.11|74.88|72.08|0
1644296860000|2022-02-08 05:07:40|74.91|72.11|74.88|72.08|74.91|72.11|74.88|72.08|0
1644296870000|2022-02-08 05:07:50|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1644296880000|2022-02-08 05:08:00|74.88|72.08|74.98|72.18|74.98|72.18|74.88|72.08|0
1644296890000|2022-02-08 05:08:10|75.02|72.22|75.02|72.22|75.09|72.29|75.02|72.22|0
1644296920000|2022-02-08 05:08:40|75.09|72.29|75.09|72.29|75.09|72.29|75.09|72.29|0
1644296930000|2022-02-08 05:08:50|75.02|72.22|75.05|72.25|75.05|72.25|75.02|72.22|0
1644296940000|2022-02-08 05:09:00|75.02|72.22|75.05|72.25|75.05|72.25|75.02|72.22|0
1644296950000|2022-02-08 05:09:10|75.09|72.29|75.16|72.36|75.23|72.43|75.09|72.29|0
1644296960000|2022-02-08 05:09:20|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1644296970000|2022-02-08 05:09:30|75.16|72.36|75.16|72.36|75.16|72.36|75.16|72.36|0
1644296980000|2022-02-08 05:09:40|75.2|72.4|75.23|72.43|75.23|72.43|75.2|72.4|0
1644296990000|2022-02-08 05:09:50|75.2|72.4|75.16|72.36|75.2|72.4|75.16|72.36|0
1644297010000|2022-02-08 05:10:10|75.09|72.29|75.02|72.22|75.09|72.29|75.02|72.22|0
1644297020000|2022-02-08 05:10:20|74.95|72.15|74.95|72.15|75.02|72.22|74.95|72.15|0
1644297030000|2022-02-08 05:10:30|74.91|72.11|74.88|72.08|74.91|72.11|74.88|72.08|0
1644297050000|2022-02-08 05:10:50|74.95|72.15|75.02|72.22|75.02|72.22|74.95|72.15|0
1644297060000|2022-02-08 05:11:00|75.09|72.29|75.16|72.36|75.16|72.36|75.09|72.29|0
1644297070000|2022-02-08 05:11:10|75.09|72.29|75.16|72.36|75.16|72.36|75.09|72.29|0
1644297090000|2022-02-08 05:11:30|75.12|72.32|75.16|72.36|75.16|72.36|75.12|72.32|0
1644297100000|2022-02-08 05:11:40|75.12|72.32|75.09|72.29|75.16|72.36|75.09|72.29|0
1644297110000|2022-02-08 05:11:50|75.05|72.25|75.02|72.22|75.05|72.25|75.02|72.22|0
1644297120000|2022-02-08 05:12:00|75.05|72.25|74.88|72.08|75.05|72.25|74.88|72.08|0
1644297150000|2022-02-08 05:12:30|74.84|72.04|74.81|72.01|74.84|72.04|74.81|72.01|0
1644297160000|2022-02-08 05:12:40|74.95|72.15|74.91|72.11|74.95|72.15|74.91|72.11|0
1644297170000|2022-02-08 05:12:50|74.95|72.15|74.88|72.08|74.95|72.15|74.88|72.08|0
1644297180000|2022-02-08 05:13:00|74.95|72.15|74.95|72.15|74.95|72.15|74.95|72.15|0
1644297200000|2022-02-08 05:13:20|74.98|72.18|75.02|72.22|75.02|72.22|74.98|72.18|0
1644297220000|2022-02-08 05:13:40|74.95|72.15|75.02|72.22|75.02|72.22|74.95|72.15|0
1644297230000|2022-02-08 05:13:50|74.98|72.18|74.95|72.15|74.98|72.18|74.95|72.15|0
1644297240000|2022-02-08 05:14:00|74.88|72.08|74.8|72|74.88|72.08|74.8|72|0
1644297250000|2022-02-08 05:14:10|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1644297260000|2022-02-08 05:14:20|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1644297270000|2022-02-08 05:14:30|74.88|72.08|74.84|72.04|74.88|72.08|74.84|72.04|0
1644297280000|2022-02-08 05:14:40|74.8|72|74.8|72|74.8|72|74.8|72|0
1644297300000|2022-02-08 05:15:00|74.73|71.93|74.66|71.86|74.73|71.93|74.66|71.86|0
1644297310000|2022-02-08 05:15:10|74.73|71.93|74.66|71.86|74.73|71.93|74.66|71.86|0
1644297320000|2022-02-08 05:15:20|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644297330000|2022-02-08 05:15:30|74.66|71.86|74.63|71.83|74.66|71.86|74.63|71.83|0
1644297340000|2022-02-08 05:15:40|74.59|71.79|74.66|71.86|74.66|71.86|74.59|71.79|0
1644297350000|2022-02-08 05:15:50|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644297360000|2022-02-08 05:16:00|74.66|71.86|74.73|71.93|74.73|71.93|74.66|71.86|0
1644297370000|2022-02-08 05:16:10|74.66|71.86|74.66|71.86|74.7|71.9|74.66|71.86|0
1644297380000|2022-02-08 05:16:20|74.59|71.79|74.59|71.79|74.66|71.86|74.59|71.79|0
1644297390000|2022-02-08 05:16:30|74.52|71.72|74.52|71.72|74.55|71.75|74.52|71.72|0
1644297400000|2022-02-08 05:16:40|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644297420000|2022-02-08 05:17:00|74.48|71.68|74.48|71.68|74.48|71.68|74.45|71.65|0
1644297430000|2022-02-08 05:17:10|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644297450000|2022-02-08 05:17:30|74.48|71.68|74.45|71.65|74.52|71.72|74.45|71.65|0
1644297530000|2022-02-08 05:18:50|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1644297540000|2022-02-08 05:19:00|74.31|71.51|74.24|71.44|74.34|71.54|74.24|71.44|0
1644297550000|2022-02-08 05:19:10|74.31|71.51|74.45|71.65|74.45|71.65|74.31|71.51|0
1644297560000|2022-02-08 05:19:20|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1644297570000|2022-02-08 05:19:30|74.38|71.58|74.34|71.54|74.38|71.58|74.34|71.54|0
1644297580000|2022-02-08 05:19:40|74.31|71.51|74.31|71.51|74.31|71.51|74.31|71.51|0
1644297590000|2022-02-08 05:19:50|74.24|71.44|74.2|71.4|74.24|71.44|74.17|71.37|0
1644297600000|2022-02-08 05:20:00|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1644297610000|2022-02-08 05:20:10|74.13|71.33|74.17|71.37|74.17|71.37|74.13|71.33|0
1644297620000|2022-02-08 05:20:20|74.13|71.33|74.13|71.33|74.17|71.37|74.13|71.33|0
1644297630000|2022-02-08 05:20:30|74.17|71.37|74.17|71.37|74.17|71.37|74.13|71.33|0
1644297640000|2022-02-08 05:20:40|74.13|71.33|74.17|71.37|74.17|71.37|74.13|71.33|0
1644297650000|2022-02-08 05:20:50|74.13|71.33|74.17|71.37|74.17|71.37|74.13|71.33|0
1644297660000|2022-02-08 05:21:00|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1644297670000|2022-02-08 05:21:10|74.2|71.4|74.16|71.36|74.2|71.4|74.16|71.36|0
1644297690000|2022-02-08 05:21:30|74.13|71.33|74.16|71.36|74.16|71.36|74.13|71.33|0
1644297700000|2022-02-08 05:21:40|74.13|71.33|74.09|71.29|74.16|71.36|74.09|71.29|0
1644297710000|2022-02-08 05:21:50|74.16|71.36|74.13|71.33|74.16|71.36|74.13|71.33|0
1644297720000|2022-02-08 05:22:00|74.09|71.29|74.16|71.36|74.16|71.36|74.09|71.29|0
1644297730000|2022-02-08 05:22:10|74.13|71.33|74.13|71.33|74.13|71.33|74.13|71.33|0
1644297740000|2022-02-08 05:22:20|74.09|71.29|74.09|71.29|74.09|71.29|74.09|71.29|0
1644297750000|2022-02-08 05:22:30|73.99|71.19|73.99|71.19|73.99|71.19|73.99|71.19|0
1644297760000|2022-02-08 05:22:40|74.02|71.22|74.02|71.22|74.02|71.22|73.99|71.19|0
1644297770000|2022-02-08 05:22:50|73.99|71.19|73.95|71.15|73.99|71.19|73.95|71.15|0
1644297790000|2022-02-08 05:23:10|74.02|71.22|74.02|71.22|74.02|71.22|74.02|71.22|0
1644297800000|2022-02-08 05:23:20|73.95|71.15|73.99|71.19|74.02|71.22|73.95|71.15|0
1644297810000|2022-02-08 05:23:30|73.95|71.15|73.95|71.15|73.95|71.15|73.95|71.15|0
1644297840000|2022-02-08 05:24:00|73.88|71.08|73.92|71.12|73.92|71.12|73.88|71.08|0
1644297850000|2022-02-08 05:24:10|73.95|71.15|73.88|71.08|73.95|71.15|73.88|71.08|0
1644297860000|2022-02-08 05:24:20|73.85|71.05|73.88|71.08|73.88|71.08|73.85|71.05|0
1644297870000|2022-02-08 05:24:30|73.81|71.01|73.85|71.05|73.85|71.05|73.81|71.01|0
1644297880000|2022-02-08 05:24:40|73.81|71.01|73.81|71.01|73.81|71.01|73.81|71.01|0
1644297890000|2022-02-08 05:24:50|73.77|70.97|73.74|70.94|73.77|70.97|73.67|70.87|0
1644297900000|2022-02-08 05:25:00|73.77|70.97|73.77|70.97|73.81|71.01|73.77|70.97|0
1644297910000|2022-02-08 05:25:10|73.81|71.01|73.74|70.94|73.81|71.01|73.74|70.94|0
1644297920000|2022-02-08 05:25:20|73.77|70.97|73.46|70.66|73.77|70.97|73.39|70.59|0
1644297930000|2022-02-08 05:25:30|73.39|70.59|73.42|70.62|73.42|70.62|73.35|70.55|0
1644297940000|2022-02-08 05:25:40|73.46|70.66|73.46|70.66|73.53|70.73|73.46|70.66|0
1644297950000|2022-02-08 05:25:50|73.49|70.69|73.46|70.66|73.49|70.69|73.46|70.66|0
1644297960000|2022-02-08 05:26:00|73.49|70.69|73.39|70.59|73.49|70.69|73.39|70.59|0
1644297970000|2022-02-08 05:26:10|73.32|70.52|73.39|70.59|73.39|70.59|73.32|70.52|0
1644297980000|2022-02-08 05:26:20|73.46|70.66|73.46|70.66|73.46|70.66|73.42|70.62|0
1644297990000|2022-02-08 05:26:30|73.53|70.73|73.6|70.8|73.6|70.8|73.53|70.73|0
1644298000000|2022-02-08 05:26:40|73.63|70.83|73.67|70.87|73.67|70.87|73.63|70.83|0
1644298010000|2022-02-08 05:26:50|73.81|71.01|73.81|71.01|73.81|71.01|73.81|71.01|0
1644298020000|2022-02-08 05:27:00|73.77|70.97|73.81|71.01|73.81|71.01|73.74|70.94|0
1644298030000|2022-02-08 05:27:10|73.88|71.08|73.84|71.04|73.88|71.08|73.84|71.04|0
1644298040000|2022-02-08 05:27:20|73.88|71.08|73.88|71.08|73.88|71.08|73.88|71.08|0
1644298050000|2022-02-08 05:27:30|73.84|71.04|73.84|71.04|73.84|71.04|73.84|71.04|0
1644298060000|2022-02-08 05:27:40|73.88|71.08|73.88|71.08|73.88|71.08|73.88|71.08|0
1644298070000|2022-02-08 05:27:50|73.95|71.15|74.02|71.22|74.02|71.22|73.95|71.15|0
1644298100000|2022-02-08 05:28:20|73.98|71.18|74.02|71.22|74.02|71.22|73.98|71.18|0
1644298110000|2022-02-08 05:28:30|73.98|71.18|73.98|71.18|73.98|71.18|73.98|71.18|0
1644298120000|2022-02-08 05:28:40|73.95|71.15|73.95|71.15|73.95|71.15|73.95|71.15|0
1644298130000|2022-02-08 05:28:50|73.98|71.18|73.95|71.15|73.98|71.18|73.95|71.15|0
1644298140000|2022-02-08 05:29:00|74.02|71.22|73.98|71.18|74.02|71.22|73.98|71.18|0
1644298150000|2022-02-08 05:29:10|73.95|71.15|73.88|71.08|73.95|71.15|73.88|71.08|0
1644298160000|2022-02-08 05:29:20|73.95|71.15|73.95|71.15|73.95|71.15|73.95|71.15|0
1644298180000|2022-02-08 05:29:40|73.88|71.08|73.88|71.08|73.88|71.08|73.88|71.08|0
1644298190000|2022-02-08 05:29:50|73.81|71.01|73.81|71.01|73.81|71.01|73.81|71.01|0
1644298200000|2022-02-08 05:30:00|73.74|70.94|73.53|70.73|73.74|70.94|73.53|70.73|0
1644298210000|2022-02-08 05:30:10|73.6|70.8|73.53|70.73|73.6|70.8|73.53|70.73|0
1644298220000|2022-02-08 05:30:20|73.56|70.76|73.56|70.76|73.56|70.76|73.53|70.73|0
1644298230000|2022-02-08 05:30:30|73.6|70.8|73.53|70.73|73.6|70.8|73.53|70.73|0
1644298240000|2022-02-08 05:30:40|73.6|70.8|73.53|70.73|73.6|70.8|73.53|70.73|0
1644298250000|2022-02-08 05:30:50|73.56|70.76|73.6|70.8|73.6|70.8|73.56|70.76|0
1644298260000|2022-02-08 05:31:00|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1644298280000|2022-02-08 05:31:20|73.6|70.8|73.63|70.83|73.67|70.87|73.6|70.8|0
1644298290000|2022-02-08 05:31:30|73.6|70.8|73.67|70.87|73.67|70.87|73.6|70.8|0
1644298300000|2022-02-08 05:31:40|73.63|70.83|73.6|70.8|73.63|70.83|73.53|70.73|0
1644298310000|2022-02-08 05:31:50|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1644298350000|2022-02-08 05:32:30|73.49|70.69|73.53|70.73|73.53|70.73|73.49|70.69|0
1644298360000|2022-02-08 05:32:40|73.56|70.76|73.56|70.76|73.56|70.76|73.56|70.76|0
1644298370000|2022-02-08 05:32:50|73.6|70.8|73.63|70.83|73.63|70.83|73.6|70.8|0
1644298380000|2022-02-08 05:33:00|73.67|70.87|73.67|70.87|73.67|70.87|73.6|70.8|0
1644298390000|2022-02-08 05:33:10|73.63|70.83|73.6|70.8|73.67|70.87|73.6|70.8|0
1644298430000|2022-02-08 05:33:50|73.56|70.76|73.6|70.8|73.6|70.8|73.56|70.76|0
1644298450000|2022-02-08 05:34:10|73.63|70.83|73.63|70.83|73.63|70.83|73.63|70.83|0
1644298460000|2022-02-08 05:34:20|73.67|70.87|73.6|70.8|73.67|70.87|73.6|70.8|0
1644298470000|2022-02-08 05:34:30|73.63|70.83|73.67|70.87|73.67|70.87|73.63|70.83|0
1644298480000|2022-02-08 05:34:40|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1644298490000|2022-02-08 05:34:50|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1644298530000|2022-02-08 05:35:30|73.46|70.66|73.46|70.66|73.46|70.66|73.46|70.66|0
1644298550000|2022-02-08 05:35:50|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1644298560000|2022-02-08 05:36:00|73.35|70.55|73.35|70.55|73.35|70.55|73.35|70.55|0
1644298570000|2022-02-08 05:36:10|73.32|70.52|73.32|70.52|73.32|70.52|73.25|70.45|0
1644298580000|2022-02-08 05:36:20|73.25|70.45|73.25|70.45|73.32|70.52|73.25|70.45|0
1644298620000|2022-02-08 05:37:00|73.18|70.38|72.97|70.17|73.18|70.38|72.97|70.17|0
1644298630000|2022-02-08 05:37:10|73|70.2|73|70.2|73.04|70.24|73|70.2|0
1644298640000|2022-02-08 05:37:20|72.97|70.17|72.97|70.17|73|70.2|72.97|70.17|0
1644298650000|2022-02-08 05:37:30|73.04|70.24|73|70.2|73.04|70.24|72.97|70.17|0
1644298660000|2022-02-08 05:37:40|73.04|70.24|73.04|70.24|73.04|70.24|73.04|70.24|0
1644298670000|2022-02-08 05:37:50|73.07|70.27|73.04|70.24|73.07|70.27|73.04|70.24|0
1644298690000|2022-02-08 05:38:10|73.07|70.27|73.07|70.27|73.07|70.27|73.07|70.27|0
1644298700000|2022-02-08 05:38:20|73.04|70.24|73.04|70.24|73.04|70.24|73.04|70.24|0
1644298770000|2022-02-08 05:39:30|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1644298780000|2022-02-08 05:39:40|72.97|70.17|72.97|70.17|72.97|70.17|72.97|70.17|0
1644298800000|2022-02-08 05:40:00|72.9|70.1|72.9|70.1|72.9|70.1|72.9|70.1|0
1644298810000|2022-02-08 05:40:10|72.96|70.16|72.9|70.1|72.96|70.16|72.9|70.1|0
1644298820000|2022-02-08 05:40:20|72.96|70.16|72.96|70.16|72.96|70.16|72.96|70.16|0
1644298830000|2022-02-08 05:40:30|72.93|70.13|73.03|70.23|73.03|70.23|72.93|70.13|0
1644299040000|2022-02-08 05:44:00|72.96|70.16|73.03|70.23|73.03|70.23|72.96|70.16|0
1644299050000|2022-02-08 05:44:10|72.96|70.16|73.03|70.23|73.03|70.23|72.96|70.16|0
1644299060000|2022-02-08 05:44:20|73|70.2|73|70.2|73.03|70.23|73|70.2|0
1644299070000|2022-02-08 05:44:30|73.03|70.23|72.96|70.16|73.03|70.23|72.96|70.16|0
1644299080000|2022-02-08 05:44:40|73|70.2|73|70.2|73|70.2|73|70.2|0
1644299090000|2022-02-08 05:44:50|72.96|70.16|73.03|70.23|73.03|70.23|72.96|70.16|0
1644299100000|2022-02-08 05:45:00|73|70.2|73.03|70.23|73.03|70.23|73|70.2|0
1644299130000|2022-02-08 05:45:30|72.96|70.16|73|70.2|73.03|70.23|72.96|70.16|0
1644299140000|2022-02-08 05:45:40|72.96|70.16|72.93|70.13|72.96|70.16|72.93|70.13|0
1644299150000|2022-02-08 05:45:50|72.89|70.09|72.89|70.09|72.89|70.09|72.89|70.09|0
1644299160000|2022-02-08 05:46:00|72.96|70.16|72.96|70.16|72.96|70.16|72.96|70.16|0
1644299190000|2022-02-08 05:46:30|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1644299270000|2022-02-08 05:47:50|72.93|70.13|72.96|70.16|72.96|70.16|72.93|70.13|0
1644299300000|2022-02-08 05:48:20|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1644299310000|2022-02-08 05:48:30|73|70.2|73|70.2|73.03|70.23|73|70.2|0
1644299320000|2022-02-08 05:48:40|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1644299360000|2022-02-08 05:49:20|72.96|70.16|72.96|70.16|72.96|70.16|72.96|70.16|0
1644299370000|2022-02-08 05:49:30|72.89|70.09|72.96|70.16|72.96|70.16|72.89|70.09|0
1644299380000|2022-02-08 05:49:40|72.99|70.19|73.03|70.23|73.03|70.23|72.99|70.19|0
1644299400000|2022-02-08 05:50:00|72.99|70.19|73.03|70.23|73.03|70.23|72.99|70.19|0
1644299410000|2022-02-08 05:50:10|72.99|70.19|72.99|70.19|72.99|70.19|72.96|70.16|0
1644299420000|2022-02-08 05:50:20|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1644299500000|2022-02-08 05:51:40|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1644299630000|2022-02-08 05:53:50|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1644299650000|2022-02-08 05:54:10|72.96|70.16|72.96|70.16|72.96|70.16|72.96|70.16|0
1644299660000|2022-02-08 05:54:20|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1644299670000|2022-02-08 05:54:30|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1644299680000|2022-02-08 05:54:40|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1644299690000|2022-02-08 05:54:50|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1644299700000|2022-02-08 05:55:00|73.06|70.26|73.1|70.3|73.1|70.3|73.06|70.26|0
1644299740000|2022-02-08 05:55:40|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1644299750000|2022-02-08 05:55:50|73.24|70.44|73.31|70.51|73.31|70.51|73.24|70.44|0
1644299760000|2022-02-08 05:56:00|73.38|70.58|73.38|70.58|73.38|70.58|73.38|70.58|0
1644299770000|2022-02-08 05:56:10|73.45|70.65|73.52|70.72|73.52|70.72|73.45|70.65|0
1644299780000|2022-02-08 05:56:20|73.59|70.79|73.52|70.72|73.59|70.79|73.52|70.72|0
1644299810000|2022-02-08 05:56:50|73.59|70.79|73.59|70.79|73.59|70.79|73.59|70.79|0
1644299820000|2022-02-08 05:57:00|73.69|70.89|73.59|70.79|73.69|70.89|73.59|70.79|0
1644299830000|2022-02-08 05:57:10|73.52|70.72|73.31|70.51|73.52|70.72|73.31|70.51|0
1644299850000|2022-02-08 05:57:30|73.38|70.58|73.38|70.58|73.38|70.58|73.31|70.51|0
1644299860000|2022-02-08 05:57:40|73.34|70.54|73.31|70.51|73.34|70.54|73.24|70.44|0
1644299870000|2022-02-08 05:57:50|73.27|70.47|73.31|70.51|73.31|70.51|73.24|70.44|0
1644299880000|2022-02-08 05:58:00|73.24|70.44|73.31|70.51|73.31|70.51|73.24|70.44|0
1644299890000|2022-02-08 05:58:10|73.27|70.47|73.31|70.51|73.31|70.51|73.27|70.47|0
1644299900000|2022-02-08 05:58:20|73.27|70.47|73.27|70.47|73.27|70.47|73.27|70.47|0
1644299910000|2022-02-08 05:58:30|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1644299920000|2022-02-08 05:58:40|73.27|70.47|73.27|70.47|73.27|70.47|73.27|70.47|0
1644299930000|2022-02-08 05:58:50|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1644299940000|2022-02-08 05:59:00|73.2|70.4|73.24|70.44|73.24|70.44|73.2|70.4|0
1644299950000|2022-02-08 05:59:10|73.17|70.37|73.24|70.44|73.24|70.44|73.17|70.37|0
1644299960000|2022-02-08 05:59:20|73.17|70.37|73.2|70.4|73.2|70.4|73.17|70.37|0
1644299970000|2022-02-08 05:59:30|73.24|70.44|73.31|70.51|73.31|70.51|73.24|70.44|0
1644299980000|2022-02-08 05:59:40|73.34|70.54|73.31|70.51|73.38|70.58|73.31|70.51|0
1644299990000|2022-02-08 05:59:50|73.38|70.58|73.38|70.58|73.38|70.58|73.34|70.54|0
1644300000000|2022-02-08 06:00:00|73.31|70.51|73.2|70.4|73.31|70.51|73.2|70.4|0
1644300010000|2022-02-08 06:00:10|73.13|70.33|73.1|70.3|73.13|70.33|73.1|70.3|0
1644300020000|2022-02-08 06:00:20|73.17|70.37|73.24|70.44|73.24|70.44|73.17|70.37|0
1644300030000|2022-02-08 06:00:30|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1644300050000|2022-02-08 06:00:50|73.2|70.4|73.24|70.44|73.24|70.44|73.2|70.4|0
1644300060000|2022-02-08 06:01:00|73.17|70.37|73.17|70.37|73.24|70.44|73.17|70.37|0
1644300070000|2022-02-08 06:01:10|73.2|70.4|73.1|70.3|73.2|70.4|72.96|70.16|0
1644300080000|2022-02-08 06:01:20|73.13|70.33|73.03|70.23|73.13|70.33|73.03|70.23|0
1644300090000|2022-02-08 06:01:30|73.06|70.26|72.96|70.16|73.06|70.26|72.96|70.16|0
1644300100000|2022-02-08 06:01:40|73.03|70.23|72.96|70.16|73.03|70.23|72.96|70.16|0
1644300110000|2022-02-08 06:01:50|72.89|70.09|73.03|70.23|73.03|70.23|72.89|70.09|0
1644300120000|2022-02-08 06:02:00|73.1|70.3|73.03|70.23|73.1|70.3|73.03|70.23|0
1644300130000|2022-02-08 06:02:10|72.96|70.16|73.03|70.23|73.03|70.23|72.96|70.16|0
1644300140000|2022-02-08 06:02:20|72.96|70.16|73.03|70.23|73.03|70.23|72.96|70.16|0
1644300150000|2022-02-08 06:02:30|72.99|70.19|73.03|70.23|73.03|70.23|72.99|70.19|0
1644300160000|2022-02-08 06:02:40|72.99|70.19|72.89|70.09|72.99|70.19|72.89|70.09|0
1644300170000|2022-02-08 06:02:50|72.96|70.16|72.96|70.16|72.96|70.16|72.96|70.16|0
1644300180000|2022-02-08 06:03:00|73.03|70.23|73.1|70.3|73.1|70.3|73.03|70.23|0
1644300190000|2022-02-08 06:03:10|73.03|70.23|73.17|70.37|73.17|70.37|73.03|70.23|0
1644300200000|2022-02-08 06:03:20|73.2|70.4|73.24|70.44|73.24|70.44|73.2|70.4|0
1644300210000|2022-02-08 06:03:30|73.27|70.47|73.24|70.44|73.27|70.47|73.24|70.44|0
1644300220000|2022-02-08 06:03:40|73.3|70.5|73.37|70.57|73.37|70.57|73.3|70.5|0
1644300230000|2022-02-08 06:03:50|73.44|70.64|73.44|70.64|73.44|70.64|73.44|70.64|0
1644300240000|2022-02-08 06:04:00|73.51|70.71|73.51|70.71|73.51|70.71|73.51|70.71|0
1644300250000|2022-02-08 06:04:10|73.59|70.79|73.66|70.86|73.66|70.86|73.59|70.79|0
1644300260000|2022-02-08 06:04:20|73.8|71|73.83|71.03|73.87|71.07|73.8|71|0
1644300270000|2022-02-08 06:04:30|73.8|71|73.94|71.14|73.94|71.14|73.8|71|0
1644300280000|2022-02-08 06:04:40|73.87|71.07|73.87|71.07|73.87|71.07|73.87|71.07|0
1644300290000|2022-02-08 06:04:50|73.94|71.14|73.94|71.14|73.94|71.14|73.94|71.14|0
1644300300000|2022-02-08 06:05:00|73.8|71|73.8|71|73.8|71|73.8|71|0
1644300310000|2022-02-08 06:05:10|73.83|71.03|73.83|71.03|73.83|71.03|73.8|71|0
1644300320000|2022-02-08 06:05:20|73.8|71|73.8|71|73.83|71.03|73.8|71|0
1644300330000|2022-02-08 06:05:30|73.87|71.07|74.01|71.21|74.01|71.21|73.87|71.07|0
1644300340000|2022-02-08 06:05:40|73.94|71.14|74.01|71.21|74.01|71.21|73.94|71.14|0
1644300350000|2022-02-08 06:05:50|73.94|71.14|74.01|71.21|74.01|71.21|73.94|71.14|0
1644300370000|2022-02-08 06:06:10|73.97|71.17|74.01|71.21|74.01|71.21|73.97|71.17|0
1644300380000|2022-02-08 06:06:20|73.97|71.17|73.97|71.17|74.01|71.21|73.97|71.17|0
1644300390000|2022-02-08 06:06:30|74.01|71.21|74.22|71.42|74.22|71.42|74.01|71.21|0
1644300400000|2022-02-08 06:06:40|74.25|71.45|74.25|71.45|74.29|71.49|74.22|71.42|0
1644300410000|2022-02-08 06:06:50|74.22|71.42|74.29|71.49|74.29|71.49|74.22|71.42|0
1644300420000|2022-02-08 06:07:00|74.22|71.42|74.22|71.42|74.22|71.42|74.22|71.42|0
1644300430000|2022-02-08 06:07:10|74.15|71.35|74.15|71.35|74.18|71.38|74.15|71.35|0
1644300450000|2022-02-08 06:07:30|74.18|71.38|74.22|71.42|74.22|71.42|74.15|71.35|0
1644300460000|2022-02-08 06:07:40|74.15|71.35|74.25|71.45|74.25|71.45|74.15|71.35|0
1644300470000|2022-02-08 06:07:50|74.29|71.49|74.29|71.49|74.29|71.49|74.22|71.42|0
1644300480000|2022-02-08 06:08:00|74.15|71.35|74.18|71.38|74.18|71.38|74.15|71.35|0
1644300490000|2022-02-08 06:08:10|74.15|71.35|74.15|71.35|74.15|71.35|74.15|71.35|0
1644300500000|2022-02-08 06:08:20|74.04|71.24|74.18|71.38|74.22|71.42|74.04|71.24|0
1644300510000|2022-02-08 06:08:30|74.22|71.42|74.22|71.42|74.22|71.42|74.22|71.42|0
1644300520000|2022-02-08 06:08:40|74.18|71.38|74.22|71.42|74.22|71.42|74.18|71.38|0
1644300530000|2022-02-08 06:08:50|74.18|71.38|74.15|71.35|74.18|71.38|74.15|71.35|0
1644300540000|2022-02-08 06:09:00|74.08|71.28|74.04|71.24|74.08|71.28|74.04|71.24|0
1644300550000|2022-02-08 06:09:10|74.15|71.35|74.08|71.28|74.15|71.35|74.08|71.28|0
1644300560000|2022-02-08 06:09:20|74.04|71.24|74|71.2|74.08|71.28|74|71.2|0
1644300570000|2022-02-08 06:09:30|73.97|71.17|73.97|71.17|73.97|71.17|73.97|71.17|0
1644300580000|2022-02-08 06:09:40|74|71.2|74|71.2|74|71.2|73.93|71.13|0
1644300590000|2022-02-08 06:09:50|74.04|71.24|74.15|71.35|74.15|71.35|74.04|71.24|0
1644300600000|2022-02-08 06:10:00|74.22|71.42|74.25|71.45|74.25|71.45|74.22|71.42|0
1644300610000|2022-02-08 06:10:10|74.29|71.49|74.32|71.52|74.36|71.56|74.29|71.49|0
1644300620000|2022-02-08 06:10:20|74.36|71.56|74.36|71.56|74.36|71.56|74.36|71.56|0
1644300640000|2022-02-08 06:10:40|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644300650000|2022-02-08 06:10:50|74.43|71.63|74.5|71.7|74.5|71.7|74.43|71.63|0
1644300660000|2022-02-08 06:11:00|74.53|71.73|74.57|71.77|74.57|71.77|74.53|71.73|0
1644300670000|2022-02-08 06:11:10|74.64|71.84|74.6|71.8|74.64|71.84|74.6|71.8|0
1644300680000|2022-02-08 06:11:20|74.64|71.84|74.85|72.05|75|72.2|74.64|71.84|0
1644300690000|2022-02-08 06:11:30|74.92|72.12|74.85|72.05|74.92|72.12|74.85|72.05|0
1644300700000|2022-02-08 06:11:40|74.82|72.02|74.85|72.05|74.85|72.05|74.78|71.98|0
1644300710000|2022-02-08 06:11:50|74.78|71.98|74.71|71.91|74.78|71.98|74.71|71.91|0
1644300720000|2022-02-08 06:12:00|74.74|71.94|74.74|71.94|74.74|71.94|74.71|71.91|0
1644300730000|2022-02-08 06:12:10|74.71|71.91|74.57|71.77|74.71|71.91|74.57|71.77|0
1644300740000|2022-02-08 06:12:20|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1644300750000|2022-02-08 06:12:30|74.43|71.63|74.5|71.7|74.5|71.7|74.43|71.63|0
1644300760000|2022-02-08 06:12:40|74.46|71.66|74.46|71.66|74.5|71.7|74.43|71.63|0
1644300770000|2022-02-08 06:12:50|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1644300780000|2022-02-08 06:13:00|74.57|71.77|74.57|71.77|74.57|71.77|74.57|71.77|0
1644300800000|2022-02-08 06:13:20|74.5|71.7|74.5|71.7|74.53|71.73|74.5|71.7|0
1644300810000|2022-02-08 06:13:30|74.46|71.66|74.39|71.59|74.5|71.7|74.39|71.59|0
1644300820000|2022-02-08 06:13:40|74.43|71.63|74.43|71.63|74.43|71.63|74.39|71.59|0
1644300830000|2022-02-08 06:13:50|74.36|71.56|74.64|71.84|74.64|71.84|74.36|71.56|0
1644300840000|2022-02-08 06:14:00|74.6|71.8|74.64|71.84|74.64|71.84|74.6|71.8|0
1644300850000|2022-02-08 06:14:10|74.6|71.8|74.46|71.66|74.6|71.8|74.46|71.66|0
1644300860000|2022-02-08 06:14:20|74.43|71.63|74.39|71.59|74.43|71.63|74.36|71.56|0
1644300870000|2022-02-08 06:14:30|74.36|71.56|74.5|71.7|74.5|71.7|74.36|71.56|0
1644300880000|2022-02-08 06:14:40|74.43|71.63|74.36|71.56|74.43|71.63|74.36|71.56|0
1644300890000|2022-02-08 06:14:50|74.39|71.59|74.43|71.63|74.43|71.63|74.39|71.59|0
1644300900000|2022-02-08 06:15:00|74.39|71.59|74.28|71.48|74.43|71.63|74.28|71.48|0
1644300910000|2022-02-08 06:15:10|74.32|71.52|74.36|71.56|74.36|71.56|74.32|71.52|0
1644300920000|2022-02-08 06:15:20|74.32|71.52|74.32|71.52|74.32|71.52|74.28|71.48|0
1644300930000|2022-02-08 06:15:30|74.28|71.48|74.28|71.48|74.28|71.48|74.28|71.48|0
1644300940000|2022-02-08 06:15:40|74.36|71.56|74.36|71.56|74.36|71.56|74.36|71.56|0
1644300950000|2022-02-08 06:15:50|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644300960000|2022-02-08 06:16:00|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1644300970000|2022-02-08 06:16:10|74.36|71.56|74.39|71.59|74.39|71.59|74.36|71.56|0
1644300980000|2022-02-08 06:16:20|74.36|71.56|74.35|71.55|74.39|71.59|74.35|71.55|0
1644301000000|2022-02-08 06:16:40|74.32|71.52|74.32|71.52|74.35|71.55|74.32|71.52|0
1644301010000|2022-02-08 06:16:50|74.28|71.48|74.39|71.59|74.43|71.63|74.28|71.48|0
1644301020000|2022-02-08 06:17:00|74.35|71.55|74.43|71.63|74.43|71.63|74.35|71.55|0
1644301050000|2022-02-08 06:17:30|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1644301070000|2022-02-08 06:17:50|74.71|71.91|74.64|71.84|74.71|71.91|74.64|71.84|0
1644301080000|2022-02-08 06:18:00|74.6|71.8|74.57|71.77|74.64|71.84|74.57|71.77|0
1644301100000|2022-02-08 06:18:20|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644301110000|2022-02-08 06:18:30|74.67|71.87|74.64|71.84|74.71|71.91|74.64|71.84|0
1644301120000|2022-02-08 06:18:40|74.6|71.8|74.5|71.7|74.6|71.8|74.5|71.7|0
1644301130000|2022-02-08 06:18:50|74.46|71.66|74.46|71.66|74.5|71.7|74.46|71.66|0
1644301140000|2022-02-08 06:19:00|74.5|71.7|74.5|71.7|74.53|71.73|74.5|71.7|0
1644301150000|2022-02-08 06:19:10|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1644301160000|2022-02-08 06:19:20|74.42|71.62|74.42|71.62|74.46|71.66|74.42|71.62|0
1644301180000|2022-02-08 06:19:40|74.35|71.55|74.42|71.62|74.42|71.62|74.35|71.55|0
1644301190000|2022-02-08 06:19:50|74.5|71.7|74.35|71.55|74.5|71.7|74.35|71.55|0
1644301200000|2022-02-08 06:20:00|74.42|71.62|74.39|71.59|74.42|71.62|74.39|71.59|0
1644301210000|2022-02-08 06:20:10|74.35|71.55|74.39|71.59|74.39|71.59|74.35|71.55|0
1644301220000|2022-02-08 06:20:20|74.35|71.55|74.46|71.66|74.46|71.66|74.35|71.55|0
1644301230000|2022-02-08 06:20:30|74.49|71.69|74.42|71.62|74.49|71.69|74.42|71.62|0
1644301250000|2022-02-08 06:20:50|74.57|71.77|74.57|71.77|74.57|71.77|74.53|71.73|0
1644301260000|2022-02-08 06:21:00|74.53|71.73|74.57|71.77|74.57|71.77|74.53|71.73|0
1644301270000|2022-02-08 06:21:10|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1644301280000|2022-02-08 06:21:20|74.57|71.77|74.64|71.84|74.64|71.84|74.57|71.77|0
1644301290000|2022-02-08 06:21:30|74.67|71.87|74.74|71.94|74.74|71.94|74.67|71.87|0
1644301300000|2022-02-08 06:21:40|74.78|71.98|74.74|71.94|74.78|71.98|74.71|71.91|0
1644301310000|2022-02-08 06:21:50|74.71|71.91|74.74|71.94|74.74|71.94|74.71|71.91|0
1644301320000|2022-02-08 06:22:00|74.71|71.91|74.64|71.84|74.71|71.91|74.64|71.84|0
1644301330000|2022-02-08 06:22:10|74.56|71.76|74.56|71.76|74.6|71.8|74.56|71.76|0
1644301350000|2022-02-08 06:22:30|74.42|71.62|74.53|71.73|74.53|71.73|74.42|71.62|0
1644301360000|2022-02-08 06:22:40|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644301370000|2022-02-08 06:22:50|74.46|71.66|74.35|71.55|74.46|71.66|74.35|71.55|0
1644301380000|2022-02-08 06:23:00|74.42|71.62|74.39|71.59|74.42|71.62|74.39|71.59|0
1644301390000|2022-02-08 06:23:10|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644301410000|2022-02-08 06:23:30|74.39|71.59|74.35|71.55|74.42|71.62|74.35|71.55|0
1644301420000|2022-02-08 06:23:40|74.28|71.48|74.28|71.48|74.28|71.48|74.28|71.48|0
1644301430000|2022-02-08 06:23:50|74.21|71.41|74.14|71.34|74.21|71.41|74.14|71.34|0
1644301440000|2022-02-08 06:24:00|74.1|71.3|74|71.2|74.1|71.3|74|71.2|0
1644301450000|2022-02-08 06:24:10|73.96|71.16|73.96|71.16|73.96|71.16|73.93|71.13|0
1644301460000|2022-02-08 06:24:20|74.03|71.23|74.14|71.34|74.14|71.34|74.03|71.23|0
1644301470000|2022-02-08 06:24:30|74.1|71.3|74.14|71.34|74.14|71.34|74.1|71.3|0
1644301480000|2022-02-08 06:24:40|74.1|71.3|74.14|71.34|74.14|71.34|74.1|71.3|0
1644301490000|2022-02-08 06:24:50|74.17|71.37|74.14|71.34|74.17|71.37|74.14|71.34|0
1644301500000|2022-02-08 06:25:00|74.24|71.44|74.21|71.41|74.28|71.48|74.21|71.41|0
1644301510000|2022-02-08 06:25:10|74.24|71.44|74.24|71.44|74.28|71.48|74.24|71.44|0
1644301520000|2022-02-08 06:25:20|74.21|71.41|74.24|71.44|74.24|71.44|74.21|71.41|0
1644301530000|2022-02-08 06:25:30|74.28|71.48|74.24|71.44|74.28|71.48|74.24|71.44|0
1644301540000|2022-02-08 06:25:40|74.35|71.55|74.39|71.59|74.39|71.59|74.35|71.55|0
1644301550000|2022-02-08 06:25:50|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644301560000|2022-02-08 06:26:00|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644301570000|2022-02-08 06:26:10|74.56|71.76|74.56|71.76|74.6|71.8|74.56|71.76|0
1644301580000|2022-02-08 06:26:20|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644301620000|2022-02-08 06:27:00|74.46|71.66|74.42|71.62|74.46|71.66|74.42|71.62|0
1644301640000|2022-02-08 06:27:20|74.49|71.69|74.49|71.69|74.53|71.73|74.49|71.69|0
1644301650000|2022-02-08 06:27:30|74.53|71.73|74.49|71.69|74.53|71.73|74.49|71.69|0
1644301660000|2022-02-08 06:27:40|74.53|71.73|74.53|71.73|74.53|71.73|74.49|71.69|0
1644301670000|2022-02-08 06:27:50|74.56|71.76|74.63|71.83|74.63|71.83|74.56|71.76|0
1644301680000|2022-02-08 06:28:00|74.56|71.76|74.56|71.76|74.63|71.83|74.56|71.76|0
1644301690000|2022-02-08 06:28:10|74.63|71.83|74.7|71.9|74.7|71.9|74.63|71.83|0
1644301700000|2022-02-08 06:28:20|74.78|71.98|74.78|71.98|74.78|71.98|74.78|71.98|0
1644301710000|2022-02-08 06:28:30|74.81|72.01|74.85|72.05|74.85|72.05|74.81|72.01|0
1644301720000|2022-02-08 06:28:40|74.81|72.01|74.78|71.98|74.85|72.05|74.78|71.98|0
1644301730000|2022-02-08 06:28:50|74.74|71.94|74.78|71.98|74.78|71.98|74.74|71.94|0
1644301740000|2022-02-08 06:29:00|74.74|71.94|74.92|72.12|74.92|72.12|74.74|71.94|0
1644301750000|2022-02-08 06:29:10|74.88|72.08|74.92|72.12|74.92|72.12|74.88|72.08|0
1644301760000|2022-02-08 06:29:20|74.99|72.19|74.99|72.19|74.99|72.19|74.99|72.19|0
1644301770000|2022-02-08 06:29:30|74.92|72.12|74.95|72.15|74.95|72.15|74.92|72.12|0
1644301780000|2022-02-08 06:29:40|74.92|72.12|74.85|72.05|74.92|72.12|74.85|72.05|0
1644301790000|2022-02-08 06:29:50|74.77|71.97|74.77|71.97|74.81|72.01|74.77|71.97|0
1644301800000|2022-02-08 06:30:00|74.92|72.12|74.99|72.19|74.99|72.19|74.92|72.12|0
1644301810000|2022-02-08 06:30:10|75.06|72.26|75.06|72.26|75.06|72.26|75.02|72.22|0
1644301820000|2022-02-08 06:30:20|75.24|72.44|75.24|72.44|75.24|72.44|75.2|72.4|0
1644301830000|2022-02-08 06:30:30|75.27|72.47|75.24|72.44|75.27|72.47|75.2|72.4|0
1644301840000|2022-02-08 06:30:40|75.27|72.47|75.27|72.47|75.27|72.47|75.27|72.47|0
1644301850000|2022-02-08 06:30:50|75.2|72.4|75.2|72.4|75.27|72.47|75.2|72.4|0
1644301860000|2022-02-08 06:31:00|75.13|72.33|75.02|72.22|75.13|72.33|75.02|72.22|0
1644301870000|2022-02-08 06:31:10|74.99|72.19|75.09|72.29|75.09|72.29|74.99|72.19|0
1644301880000|2022-02-08 06:31:20|75.13|72.33|75.09|72.29|75.13|72.33|75.09|72.29|0
1644301890000|2022-02-08 06:31:30|75.06|72.26|74.92|72.12|75.06|72.26|74.92|72.12|0
1644301900000|2022-02-08 06:31:40|74.99|72.19|74.99|72.19|74.99|72.19|74.99|72.19|0
1644301930000|2022-02-08 06:32:10|74.95|72.15|74.95|72.15|74.95|72.15|74.95|72.15|0
1644301940000|2022-02-08 06:32:20|74.92|72.12|74.88|72.08|74.92|72.12|74.88|72.08|0
1644301950000|2022-02-08 06:32:30|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1644301960000|2022-02-08 06:32:40|74.81|72.01|74.84|72.04|74.84|72.04|74.81|72.01|0
1644301970000|2022-02-08 06:32:50|74.81|72.01|74.84|72.04|74.84|72.04|74.81|72.01|0
1644301980000|2022-02-08 06:33:00|74.77|71.97|74.77|71.97|74.77|71.97|74.77|71.97|0
1644301990000|2022-02-08 06:33:10|74.7|71.9|74.7|71.9|74.77|71.97|74.7|71.9|0
1644302000000|2022-02-08 06:33:20|74.67|71.87|74.59|71.79|74.67|71.87|74.59|71.79|0
1644302010000|2022-02-08 06:33:30|74.63|71.83|74.67|71.87|74.67|71.87|74.63|71.83|0
1644302020000|2022-02-08 06:33:40|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644302030000|2022-02-08 06:33:50|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644302040000|2022-02-08 06:34:00|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644302050000|2022-02-08 06:34:10|74.67|71.87|74.77|71.97|74.77|71.97|74.67|71.87|0
1644302060000|2022-02-08 06:34:20|74.84|72.04|74.91|72.11|74.91|72.11|74.84|72.04|0
1644302080000|2022-02-08 06:34:40|74.99|72.19|74.99|72.19|74.99|72.19|74.99|72.19|0
1644302090000|2022-02-08 06:34:50|75.06|72.26|75.06|72.26|75.06|72.26|75.02|72.22|0
1644302100000|2022-02-08 06:35:00|75.02|72.22|75.06|72.26|75.06|72.26|75.02|72.22|0
1644302110000|2022-02-08 06:35:10|75.02|72.22|75.06|72.26|75.06|72.26|75.02|72.22|0
1644302120000|2022-02-08 06:35:20|75.09|72.29|75.13|72.33|75.13|72.33|75.09|72.29|0
1644302130000|2022-02-08 06:35:30|75.2|72.4|75.13|72.33|75.2|72.4|75.13|72.33|0
1644302150000|2022-02-08 06:35:50|75.2|72.4|75.2|72.4|75.2|72.4|75.2|72.4|0
1644302160000|2022-02-08 06:36:00|75.27|72.47|75.41|72.61|75.41|72.61|75.27|72.47|0
1644302170000|2022-02-08 06:36:10|75.48|72.68|75.56|72.76|75.56|72.76|75.48|72.68|0
1644302180000|2022-02-08 06:36:20|75.48|72.68|75.48|72.68|75.48|72.68|75.48|72.68|0
1644302190000|2022-02-08 06:36:30|75.34|72.54|75.34|72.54|75.34|72.54|75.34|72.54|0
1644302200000|2022-02-08 06:36:40|75.41|72.61|75.38|72.58|75.41|72.61|75.38|72.58|0
1644302210000|2022-02-08 06:36:50|75.34|72.54|75.41|72.61|75.41|72.61|75.34|72.54|0
1644302220000|2022-02-08 06:37:00|75.38|72.58|75.34|72.54|75.41|72.61|75.34|72.54|0
1644302230000|2022-02-08 06:37:10|75.27|72.47|75.2|72.4|75.27|72.47|75.2|72.4|0
1644302250000|2022-02-08 06:37:30|75.27|72.47|75.23|72.43|75.27|72.47|75.23|72.43|0
1644302260000|2022-02-08 06:37:40|75.27|72.47|75.27|72.47|75.27|72.47|75.27|72.47|0
1644302270000|2022-02-08 06:37:50|75.41|72.61|75.48|72.68|75.48|72.68|75.41|72.61|0
1644302280000|2022-02-08 06:38:00|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1644302290000|2022-02-08 06:38:10|75.48|72.68|75.48|72.68|75.48|72.68|75.48|72.68|0
1644302300000|2022-02-08 06:38:20|75.41|72.61|75.41|72.61|75.41|72.61|75.41|72.61|0
1644302310000|2022-02-08 06:38:30|75.37|72.57|75.34|72.54|75.37|72.57|75.34|72.54|0
1644302320000|2022-02-08 06:38:40|75.37|72.57|75.27|72.47|75.41|72.61|75.27|72.47|0
1644302340000|2022-02-08 06:39:00|75.37|72.57|75.34|72.54|75.37|72.57|75.34|72.54|0
1644302350000|2022-02-08 06:39:10|75.41|72.61|75.37|72.57|75.41|72.61|75.37|72.57|0
1644302360000|2022-02-08 06:39:20|75.34|72.54|75.34|72.54|75.34|72.54|75.34|72.54|0
1644302370000|2022-02-08 06:39:30|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1644302380000|2022-02-08 06:39:40|75.34|72.54|75.34|72.54|75.34|72.54|75.34|72.54|0
1644302390000|2022-02-08 06:39:50|75.27|72.47|75.23|72.43|75.27|72.47|75.23|72.43|0
1644302400000|2022-02-08 06:40:00|75.27|72.47|75.2|72.4|75.27|72.47|75.2|72.4|0
1644302420000|2022-02-08 06:40:20|75.05|72.25|75.13|72.33|75.13|72.33|75.05|72.25|0
1644302440000|2022-02-08 06:40:40|75.05|72.25|75.13|72.33|75.13|72.33|75.05|72.25|0
1644302450000|2022-02-08 06:40:50|75.16|72.36|75.13|72.33|75.2|72.4|75.13|72.33|0
1644302460000|2022-02-08 06:41:00|75.16|72.36|75.13|72.33|75.16|72.36|75.13|72.33|0
1644302470000|2022-02-08 06:41:10|75.2|72.4|75.27|72.47|75.27|72.47|75.2|72.4|0
1644302480000|2022-02-08 06:41:20|75.34|72.54|75.34|72.54|75.34|72.54|75.34|72.54|0
1644302490000|2022-02-08 06:41:30|75.41|72.61|75.34|72.54|75.41|72.61|75.34|72.54|0
1644302500000|2022-02-08 06:41:40|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1644302510000|2022-02-08 06:41:50|75.27|72.47|75.13|72.33|75.27|72.47|75.13|72.33|0
1644302520000|2022-02-08 06:42:00|75.09|72.29|75.48|72.68|75.48|72.68|75.09|72.29|0
1644302530000|2022-02-08 06:42:10|75.44|72.64|75.44|72.64|75.44|72.64|75.44|72.64|0
1644302540000|2022-02-08 06:42:20|75.41|72.61|75.48|72.68|75.48|72.68|75.41|72.61|0
1644302550000|2022-02-08 06:42:30|75.52|72.72|75.41|72.61|75.52|72.72|75.41|72.61|0
1644302560000|2022-02-08 06:42:40|75.44|72.64|75.41|72.61|75.48|72.68|75.41|72.61|0
1644302570000|2022-02-08 06:42:50|75.34|72.54|75.3|72.5|75.34|72.54|75.27|72.47|0
1644302580000|2022-02-08 06:43:00|75.27|72.47|75.27|72.47|75.27|72.47|75.27|72.47|0
1644302590000|2022-02-08 06:43:10|75.3|72.5|75.27|72.47|75.3|72.5|75.27|72.47|0
1644302600000|2022-02-08 06:43:20|75.12|72.32|75.12|72.32|75.16|72.36|75.12|72.32|0
1644302610000|2022-02-08 06:43:30|75.16|72.36|75.2|72.4|75.2|72.4|75.16|72.36|0
1644302620000|2022-02-08 06:43:40|75.23|72.43|75.27|72.47|75.3|72.5|75.23|72.43|0
1644302640000|2022-02-08 06:44:00|75.3|72.5|75.2|72.4|75.3|72.5|75.2|72.4|0
1644302650000|2022-02-08 06:44:10|75.27|72.47|75.27|72.47|75.34|72.54|75.27|72.47|0
1644302660000|2022-02-08 06:44:20|75.3|72.5|75.41|72.61|75.41|72.61|75.3|72.5|0
1644302670000|2022-02-08 06:44:30|75.48|72.68|75.52|72.72|75.52|72.72|75.48|72.68|0
1644302680000|2022-02-08 06:44:40|75.48|72.68|75.48|72.68|75.48|72.68|75.41|72.61|0
1644302690000|2022-02-08 06:44:50|75.52|72.72|75.48|72.68|75.52|72.72|75.48|72.68|0
1644302700000|2022-02-08 06:45:00|75.7|72.9|75.62|72.82|75.77|72.97|75.62|72.82|0
1644302710000|2022-02-08 06:45:10|75.59|72.79|75.59|72.79|75.59|72.79|75.59|72.79|0
1644302720000|2022-02-08 06:45:20|75.62|72.82|75.66|72.86|75.66|72.86|75.59|72.79|0
1644302730000|2022-02-08 06:45:30|75.7|72.9|75.59|72.79|75.7|72.9|75.55|72.75|0
1644302740000|2022-02-08 06:45:40|75.62|72.82|75.62|72.82|75.62|72.82|75.59|72.79|0
1644302750000|2022-02-08 06:45:50|75.55|72.75|75.48|72.68|75.55|72.75|75.48|72.68|0
1644302760000|2022-02-08 06:46:00|75.55|72.75|75.62|72.82|75.62|72.82|75.55|72.75|0
1644302770000|2022-02-08 06:46:10|75.66|72.86|75.62|72.82|75.66|72.86|75.62|72.82|0
1644302780000|2022-02-08 06:46:20|75.55|72.75|75.59|72.79|75.59|72.79|75.55|72.75|0
1644302790000|2022-02-08 06:46:30|75.48|72.68|75.44|72.64|75.48|72.68|75.44|72.64|0
1644302800000|2022-02-08 06:46:40|75.41|72.61|75.41|72.61|75.41|72.61|75.34|72.54|0
1644302810000|2022-02-08 06:46:50|75.34|72.54|75.34|72.54|75.34|72.54|75.3|72.5|0
1644302820000|2022-02-08 06:47:00|75.27|72.47|75.19|72.39|75.27|72.47|75.19|72.39|0
1644302830000|2022-02-08 06:47:10|75.23|72.43|75.19|72.39|75.23|72.43|75.19|72.39|0
1644302840000|2022-02-08 06:47:20|75.27|72.47|75.27|72.47|75.27|72.47|75.27|72.47|0
1644302850000|2022-02-08 06:47:30|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1644302860000|2022-02-08 06:47:40|75.27|72.47|75.27|72.47|75.27|72.47|75.27|72.47|0
1644302870000|2022-02-08 06:47:50|75.41|72.61|75.41|72.61|75.51|72.71|75.41|72.61|0
1644302880000|2022-02-08 06:48:00|75.37|72.57|75.41|72.61|75.41|72.61|75.37|72.57|0
1644302890000|2022-02-08 06:48:10|75.37|72.57|75.41|72.61|75.41|72.61|75.37|72.57|0
1644302900000|2022-02-08 06:48:20|75.44|72.64|75.48|72.68|75.48|72.68|75.44|72.64|0
1644302910000|2022-02-08 06:48:30|75.44|72.64|75.48|72.68|75.48|72.68|75.44|72.64|0
1644302920000|2022-02-08 06:48:40|75.44|72.64|75.34|72.54|75.44|72.64|75.34|72.54|0
1644302930000|2022-02-08 06:48:50|75.37|72.57|75.41|72.61|75.41|72.61|75.37|72.57|0
1644302940000|2022-02-08 06:49:00|75.37|72.57|75.34|72.54|75.37|72.57|75.34|72.54|0
1644302950000|2022-02-08 06:49:10|75.27|72.47|75.34|72.54|75.34|72.54|75.27|72.47|0
1644302960000|2022-02-08 06:49:20|75.3|72.5|75.19|72.39|75.3|72.5|75.19|72.39|0
1644302970000|2022-02-08 06:49:30|75.12|72.32|75.09|72.29|75.12|72.32|75.09|72.29|0
1644302980000|2022-02-08 06:49:40|75.12|72.32|75.12|72.32|75.16|72.36|75.12|72.32|0
1644302990000|2022-02-08 06:49:50|75.05|72.25|75.05|72.25|75.05|72.25|75.05|72.25|0
1644303000000|2022-02-08 06:50:00|74.98|72.18|74.98|72.18|75.01|72.21|74.98|72.18|0
1644303010000|2022-02-08 06:50:10|74.84|72.04|74.77|71.97|74.84|72.04|74.77|71.97|0
1644303020000|2022-02-08 06:50:20|74.91|72.11|74.91|72.11|74.91|72.11|74.91|72.11|0
1644303030000|2022-02-08 06:50:30|74.84|72.04|74.77|71.97|74.84|72.04|74.77|71.97|0
1644303040000|2022-02-08 06:50:40|74.7|71.9|74.66|71.86|74.7|71.9|74.66|71.86|0
1644303050000|2022-02-08 06:50:50|74.7|71.9|74.8|72|74.84|72.04|74.7|71.9|0
1644303060000|2022-02-08 06:51:00|74.77|71.97|74.84|72.04|74.84|72.04|74.77|71.97|0
1644303070000|2022-02-08 06:51:10|74.77|71.97|74.77|71.97|74.77|71.97|74.77|71.97|0
1644303080000|2022-02-08 06:51:20|74.8|72|74.84|72.04|74.84|72.04|74.8|72|0
1644303090000|2022-02-08 06:51:30|74.87|72.07|74.91|72.11|74.91|72.11|74.87|72.07|0
1644303100000|2022-02-08 06:51:40|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1644303110000|2022-02-08 06:51:50|74.91|72.11|74.91|72.11|74.91|72.11|74.91|72.11|0
1644303120000|2022-02-08 06:52:00|74.87|72.07|74.84|72.04|74.87|72.07|74.84|72.04|0
1644303130000|2022-02-08 06:52:10|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1644303140000|2022-02-08 06:52:20|74.7|71.9|74.7|71.9|74.77|71.97|74.67|71.87|0
1644303150000|2022-02-08 06:52:30|74.74|71.94|74.7|71.9|74.74|71.94|74.7|71.9|0
1644303160000|2022-02-08 06:52:40|74.67|71.87|74.74|71.94|74.74|71.94|74.67|71.87|0
1644303170000|2022-02-08 06:52:50|74.77|71.97|74.81|72.01|74.81|72.01|74.77|71.97|0
1644303180000|2022-02-08 06:53:00|74.77|71.97|74.81|72.01|74.81|72.01|74.77|71.97|0
1644303210000|2022-02-08 06:53:30|74.88|72.08|74.85|72.05|74.88|72.08|74.85|72.05|0
1644303220000|2022-02-08 06:53:40|74.81|72.01|74.77|71.97|74.81|72.01|74.77|71.97|0
1644303230000|2022-02-08 06:53:50|74.74|71.94|74.6|71.8|74.74|71.94|74.6|71.8|0
1644303240000|2022-02-08 06:54:00|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644303250000|2022-02-08 06:54:10|74.46|71.66|74.53|71.73|74.53|71.73|74.46|71.66|0
1644303260000|2022-02-08 06:54:20|74.56|71.76|74.53|71.73|74.56|71.76|74.53|71.73|0
1644303270000|2022-02-08 06:54:30|74.56|71.76|74.53|71.73|74.56|71.76|74.53|71.73|0
1644303280000|2022-02-08 06:54:40|74.56|71.76|74.56|71.76|74.56|71.76|74.56|71.76|0
1644303290000|2022-02-08 06:54:50|74.49|71.69|74.53|71.73|74.53|71.73|74.49|71.69|0
1644303300000|2022-02-08 06:55:00|74.56|71.76|74.6|71.8|74.6|71.8|74.56|71.76|0
1644303310000|2022-02-08 06:55:10|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644303320000|2022-02-08 06:55:20|74.53|71.73|74.53|71.73|74.53|71.73|74.46|71.66|0
1644303330000|2022-02-08 06:55:30|74.6|71.8|74.56|71.76|74.63|71.83|74.56|71.76|0
1644303340000|2022-02-08 06:55:40|74.53|71.73|74.53|71.73|74.56|71.76|74.53|71.73|0
1644303350000|2022-02-08 06:55:50|74.38|71.58|74.46|71.66|74.46|71.66|74.38|71.58|0
1644303360000|2022-02-08 06:56:00|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644303370000|2022-02-08 06:56:10|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1644303380000|2022-02-08 06:56:20|74.63|71.83|74.6|71.8|74.63|71.83|74.6|71.8|0
1644303390000|2022-02-08 06:56:30|74.63|71.83|74.84|72.04|74.84|72.04|74.6|71.8|0
1644303400000|2022-02-08 06:56:40|74.81|72.01|74.74|71.94|74.84|72.04|74.74|71.94|0
1644303410000|2022-02-08 06:56:50|74.63|71.83|74.67|71.87|74.67|71.87|74.6|71.8|0
1644303420000|2022-02-08 06:57:00|74.56|71.76|74.6|71.8|74.6|71.8|74.56|71.76|0
1644303430000|2022-02-08 06:57:10|74.53|71.73|74.42|71.62|74.53|71.73|74.42|71.62|0
1644303440000|2022-02-08 06:57:20|74.38|71.58|74.31|71.51|74.38|71.58|74.31|71.51|0
1644303450000|2022-02-08 06:57:30|74.28|71.48|74.24|71.44|74.28|71.48|74.24|71.44|0
1644303460000|2022-02-08 06:57:40|74.17|71.37|74.42|71.62|74.42|71.62|74.17|71.37|0
1644303470000|2022-02-08 06:57:50|74.38|71.58|74.31|71.51|74.38|71.58|74.31|71.51|0
1644303490000|2022-02-08 06:58:10|74.28|71.48|74.31|71.51|74.31|71.51|74.24|71.44|0
1644303500000|2022-02-08 06:58:20|74.24|71.44|74.28|71.48|74.35|71.55|74.24|71.44|0
1644303510000|2022-02-08 06:58:30|74.31|71.51|74.31|71.51|74.31|71.51|74.31|71.51|0
1644303530000|2022-02-08 06:58:50|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1644303540000|2022-02-08 06:59:00|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644303570000|2022-02-08 06:59:30|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644303580000|2022-02-08 06:59:40|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644303590000|2022-02-08 06:59:50|74.42|71.62|74.35|71.55|74.42|71.62|74.35|71.55|0
1644303600000|2022-02-08 07:00:00|74.2|71.4|74.52|71.72|74.6|71.8|74.2|71.4|0
1644303610000|2022-02-08 07:00:10|74.49|71.69|74.49|71.69|74.49|71.69|74.45|71.65|0
1644303620000|2022-02-08 07:00:20|74.45|71.65|74.24|71.44|74.45|71.65|74.24|71.44|0
1644303630000|2022-02-08 07:00:30|74.31|71.51|74.03|71.23|74.31|71.51|73.92|71.12|0
1644303640000|2022-02-08 07:00:40|74.17|71.37|74.17|71.37|74.17|71.37|74.17|71.37|0
1644303650000|2022-02-08 07:00:50|74.2|71.4|74.17|71.37|74.2|71.4|74.17|71.37|0
1644303660000|2022-02-08 07:01:00|74.2|71.4|73.96|71.16|74.2|71.4|73.92|71.12|0
1644303670000|2022-02-08 07:01:10|73.92|71.12|73.92|71.12|73.96|71.16|73.92|71.12|0
1644303680000|2022-02-08 07:01:20|73.96|71.16|73.96|71.16|73.96|71.16|73.96|71.16|0
1644303690000|2022-02-08 07:01:30|73.92|71.12|73.92|71.12|73.92|71.12|73.92|71.12|0
1644303700000|2022-02-08 07:01:40|73.78|70.98|73.78|70.98|73.82|71.02|73.78|70.98|0
1644303710000|2022-02-08 07:01:50|73.82|71.02|73.71|70.91|73.82|71.02|73.68|70.88|0
1644303720000|2022-02-08 07:02:00|73.68|70.88|73.96|71.16|73.96|71.16|73.68|70.88|0
1644303730000|2022-02-08 07:02:10|74.06|71.26|74.1|71.3|74.17|71.37|74.06|71.26|0
1644303740000|2022-02-08 07:02:20|74.06|71.26|74.35|71.55|74.35|71.55|74.06|71.26|0
1644303750000|2022-02-08 07:02:30|74.31|71.51|74.38|71.58|74.42|71.62|74.31|71.51|0
1644303760000|2022-02-08 07:02:40|74.27|71.47|74.56|71.76|74.56|71.76|74.27|71.47|0
1644303770000|2022-02-08 07:02:50|74.38|71.58|74.34|71.54|74.38|71.58|74.34|71.54|0
1644303780000|2022-02-08 07:03:00|74.27|71.47|74.49|71.69|74.56|71.76|74.27|71.47|0
1644303790000|2022-02-08 07:03:10|74.7|71.9|74.59|71.79|74.7|71.9|74.56|71.76|0
1644303800000|2022-02-08 07:03:20|74.56|71.76|74.45|71.65|74.59|71.79|74.45|71.65|0
1644303810000|2022-02-08 07:03:30|74.34|71.54|74.27|71.47|74.34|71.54|74.27|71.47|0
1644303820000|2022-02-08 07:03:40|74.24|71.44|74.03|71.23|74.24|71.44|73.99|71.19|0
1644303830000|2022-02-08 07:03:50|74.06|71.26|73.96|71.16|74.06|71.26|73.96|71.16|0
1644303840000|2022-02-08 07:04:00|74.03|71.23|74.06|71.26|74.1|71.3|74.03|71.23|0
1644303850000|2022-02-08 07:04:10|74.13|71.33|73.85|71.05|74.13|71.33|73.85|71.05|0
1644303860000|2022-02-08 07:04:20|73.89|71.09|73.82|71.02|73.89|71.09|73.75|70.95|0
1644303870000|2022-02-08 07:04:30|73.85|71.05|73.82|71.02|73.85|71.05|73.75|70.95|0
1644303880000|2022-02-08 07:04:40|73.75|70.95|73.96|71.16|73.96|71.16|73.75|70.95|0
1644303890000|2022-02-08 07:04:50|73.89|71.09|73.85|71.05|73.89|71.09|73.78|70.98|0
1644303900000|2022-02-08 07:05:00|73.78|70.98|73.85|71.05|73.89|71.09|73.75|70.95|0
1644303910000|2022-02-08 07:05:10|73.78|70.98|73.89|71.09|73.89|71.09|73.78|70.98|0
1644303920000|2022-02-08 07:05:20|73.85|71.05|73.92|71.12|73.92|71.12|73.85|71.05|0
1644303930000|2022-02-08 07:05:30|73.78|70.98|73.85|71.05|73.85|71.05|73.78|70.98|0
1644303940000|2022-02-08 07:05:40|73.96|71.16|73.82|71.02|73.96|71.16|73.82|71.02|0
1644303950000|2022-02-08 07:05:50|73.85|71.05|73.78|70.98|73.85|71.05|73.78|70.98|0
1644303960000|2022-02-08 07:06:00|73.85|71.05|74.03|71.23|74.03|71.23|73.85|71.05|0
1644303970000|2022-02-08 07:06:10|74.06|71.26|74.1|71.3|74.1|71.3|74.06|71.26|0
1644303980000|2022-02-08 07:06:20|74.06|71.26|74.1|71.3|74.1|71.3|74.06|71.26|0
1644303990000|2022-02-08 07:06:30|74.03|71.23|74.06|71.26|74.06|71.26|74.03|71.23|0
1644304000000|2022-02-08 07:06:40|74.1|71.3|73.99|71.19|74.1|71.3|73.99|71.19|0
1644304010000|2022-02-08 07:06:50|74.03|71.23|74.1|71.3|74.1|71.3|74.03|71.23|0
1644304020000|2022-02-08 07:07:00|74.2|71.4|74.27|71.47|74.27|71.47|74.2|71.4|0
1644304030000|2022-02-08 07:07:10|74.24|71.44|74.24|71.44|74.27|71.47|74.2|71.4|0
1644304040000|2022-02-08 07:07:20|74.2|71.4|74.2|71.4|74.24|71.44|74.2|71.4|0
1644304050000|2022-02-08 07:07:30|74.24|71.44|74.31|71.51|74.31|71.51|74.24|71.44|0
1644304060000|2022-02-08 07:07:40|74.34|71.54|74.24|71.44|74.34|71.54|74.24|71.44|0
1644304070000|2022-02-08 07:07:50|74.31|71.51|74.27|71.47|74.31|71.51|74.27|71.47|0
1644304080000|2022-02-08 07:08:00|74.31|71.51|74.38|71.58|74.38|71.58|74.31|71.51|0
1644304090000|2022-02-08 07:08:10|74.41|71.61|74.38|71.58|74.41|71.61|74.38|71.58|0
1644304100000|2022-02-08 07:08:20|74.41|71.61|74.38|71.58|74.45|71.65|74.38|71.58|0
1644304110000|2022-02-08 07:08:30|74.41|71.61|74.38|71.58|74.48|71.68|74.38|71.58|0
1644304120000|2022-02-08 07:08:40|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1644304130000|2022-02-08 07:08:50|74.45|71.65|74.38|71.58|74.45|71.65|74.38|71.58|0
1644304140000|2022-02-08 07:09:00|74.45|71.65|74.48|71.68|74.48|71.68|74.41|71.61|0
1644304150000|2022-02-08 07:09:10|74.52|71.72|74.66|71.86|74.66|71.86|74.48|71.68|0
1644304160000|2022-02-08 07:09:20|74.73|71.93|74.73|71.93|74.73|71.93|74.73|71.93|0
1644304170000|2022-02-08 07:09:30|74.81|72.01|74.84|72.04|74.84|72.04|74.77|71.97|0
1644304180000|2022-02-08 07:09:40|74.77|71.97|74.77|71.97|74.77|71.97|74.77|71.97|0
1644304190000|2022-02-08 07:09:50|74.66|71.86|74.59|71.79|74.66|71.86|74.59|71.79|0
1644304200000|2022-02-08 07:10:00|74.66|71.86|74.88|72.08|74.88|72.08|74.66|71.86|0
1644304210000|2022-02-08 07:10:10|74.91|72.11|74.88|72.08|74.95|72.15|74.84|72.04|0
1644304220000|2022-02-08 07:10:20|74.91|72.11|75.16|72.36|75.16|72.36|74.91|72.11|0
1644304230000|2022-02-08 07:10:30|75.2|72.4|75.23|72.43|75.23|72.43|75.2|72.4|0
1644304240000|2022-02-08 07:10:40|75.2|72.4|75.23|72.43|75.23|72.43|75.2|72.4|0
1644304250000|2022-02-08 07:10:50|75.2|72.4|75.12|72.32|75.23|72.43|75.12|72.32|0
1644304260000|2022-02-08 07:11:00|75.16|72.36|75.38|72.58|75.38|72.58|75.16|72.36|0
1644304270000|2022-02-08 07:11:10|75.45|72.65|75.45|72.65|75.45|72.65|75.41|72.61|0
1644304280000|2022-02-08 07:11:20|75.48|72.68|75.48|72.68|75.48|72.68|75.45|72.65|0
1644304290000|2022-02-08 07:11:30|75.41|72.61|75.45|72.65|75.45|72.65|75.41|72.61|0
1644304300000|2022-02-08 07:11:40|75.41|72.61|75.45|72.65|75.45|72.65|75.37|72.57|0
1644304310000|2022-02-08 07:11:50|75.41|72.61|75.34|72.54|75.41|72.61|75.3|72.5|0
1644304320000|2022-02-08 07:12:00|75.23|72.43|75.45|72.65|75.45|72.65|75.23|72.43|0
1644304330000|2022-02-08 07:12:10|75.48|72.68|75.45|72.65|75.48|72.68|75.45|72.65|0
1644304340000|2022-02-08 07:12:20|75.41|72.61|75.37|72.57|75.41|72.61|75.37|72.57|0
1644304350000|2022-02-08 07:12:30|75.41|72.61|75.48|72.68|75.48|72.68|75.41|72.61|0
1644304360000|2022-02-08 07:12:40|75.45|72.65|75.59|72.79|75.59|72.79|75.45|72.65|0
1644304370000|2022-02-08 07:12:50|75.55|72.75|75.55|72.75|75.55|72.75|75.55|72.75|0
1644304380000|2022-02-08 07:13:00|75.88|73.08|75.73|72.93|75.88|73.08|75.73|72.93|0
1644304390000|2022-02-08 07:13:10|75.77|72.97|75.66|72.86|75.77|72.97|75.66|72.86|0
1644304400000|2022-02-08 07:13:20|75.73|72.93|75.73|72.93|75.73|72.93|75.66|72.86|0
1644304410000|2022-02-08 07:13:30|75.8|73|75.8|73|75.8|73|75.73|72.93|0
1644304420000|2022-02-08 07:13:40|75.91|73.11|75.8|73|75.91|73.11|75.73|72.93|0
1644304430000|2022-02-08 07:13:50|75.73|72.93|75.95|73.15|75.95|73.15|75.73|72.93|0
1644304440000|2022-02-08 07:14:00|75.88|73.08|75.88|73.08|76.09|73.29|75.84|73.04|0
1644304450000|2022-02-08 07:14:10|75.8|73|75.77|72.97|75.8|73|75.77|72.97|0
1644304460000|2022-02-08 07:14:20|75.8|73|75.77|72.97|75.8|73|75.77|72.97|0
1644304470000|2022-02-08 07:14:30|75.8|73|75.77|72.97|75.8|73|75.77|72.97|0
1644304480000|2022-02-08 07:14:40|75.8|73|75.84|73.04|75.84|73.04|75.8|73|0
1644304490000|2022-02-08 07:14:50|75.88|73.08|75.91|73.11|75.91|73.11|75.88|73.08|0
1644304500000|2022-02-08 07:15:00|76.02|73.22|75.95|73.15|76.02|73.22|75.91|73.11|0
1644304510000|2022-02-08 07:15:10|75.8|73|75.8|73|75.8|73|75.77|72.97|0
1644304520000|2022-02-08 07:15:20|75.88|73.08|75.95|73.15|75.95|73.15|75.88|73.08|0
1644304530000|2022-02-08 07:15:30|76.02|73.22|76.02|73.22|76.02|73.22|75.98|73.18|0
1644304540000|2022-02-08 07:15:40|76.05|73.25|75.95|73.15|76.05|73.25|75.95|73.15|0
1644304550000|2022-02-08 07:15:50|75.98|73.18|75.84|73.04|75.98|73.18|75.84|73.04|0
1644304560000|2022-02-08 07:16:00|75.8|73|75.88|73.08|75.88|73.08|75.8|73|0
1644304570000|2022-02-08 07:16:10|75.84|73.04|75.8|73|75.84|73.04|75.77|72.97|0
1644304580000|2022-02-08 07:16:20|75.73|72.93|75.8|73|75.8|73|75.73|72.93|0
1644304590000|2022-02-08 07:16:30|75.77|72.97|75.77|72.97|75.8|73|75.77|72.97|0
1644304600000|2022-02-08 07:16:40|75.8|73|75.73|72.93|75.8|73|75.73|72.93|0
1644304610000|2022-02-08 07:16:50|75.77|72.97|75.77|72.97|75.77|72.97|75.77|72.97|0
1644304620000|2022-02-08 07:17:00|75.73|72.93|75.77|72.97|75.8|73|75.73|72.93|0
1644304630000|2022-02-08 07:17:10|75.66|72.86|75.66|72.86|75.66|72.86|75.62|72.82|0
1644304640000|2022-02-08 07:17:20|75.62|72.82|75.59|72.79|75.62|72.82|75.59|72.79|0
1644304650000|2022-02-08 07:17:30|75.66|72.86|75.59|72.79|75.66|72.86|75.59|72.79|0
1644304660000|2022-02-08 07:17:40|75.62|72.82|75.52|72.72|75.62|72.82|75.52|72.72|0
1644304670000|2022-02-08 07:17:50|75.62|72.82|75.52|72.72|75.62|72.82|75.52|72.72|0
1644304680000|2022-02-08 07:18:00|75.66|72.86|75.73|72.93|75.73|72.93|75.59|72.79|0
1644304690000|2022-02-08 07:18:10|75.69|72.89|75.77|72.97|75.77|72.97|75.69|72.89|0
1644304700000|2022-02-08 07:18:20|75.73|72.93|75.69|72.89|75.73|72.93|75.66|72.86|0
1644304710000|2022-02-08 07:18:30|75.66|72.86|75.62|72.82|75.66|72.86|75.62|72.82|0
1644304720000|2022-02-08 07:18:40|75.66|72.86|75.62|72.82|75.66|72.86|75.62|72.82|0
1644304730000|2022-02-08 07:18:50|75.59|72.79|75.62|72.82|75.62|72.82|75.59|72.79|0
1644304740000|2022-02-08 07:19:00|75.66|72.86|75.66|72.86|75.73|72.93|75.66|72.86|0
1644304750000|2022-02-08 07:19:10|75.59|72.79|75.59|72.79|75.59|72.79|75.59|72.79|0
1644304760000|2022-02-08 07:19:20|75.62|72.82|75.59|72.79|75.62|72.82|75.59|72.79|0
1644304780000|2022-02-08 07:19:40|75.62|72.82|75.66|72.86|75.69|72.89|75.62|72.82|0
1644304790000|2022-02-08 07:19:50|75.69|72.89|75.73|72.93|75.73|72.93|75.69|72.89|0
1644304800000|2022-02-08 07:20:00|75.76|72.96|75.8|73|75.8|73|75.76|72.96|0
1644304810000|2022-02-08 07:20:10|75.76|72.96|75.87|73.07|75.87|73.07|75.76|72.96|0
1644304820000|2022-02-08 07:20:20|76.02|73.22|76.02|73.22|76.02|73.22|75.98|73.18|0
1644304830000|2022-02-08 07:20:30|76.05|73.25|76.02|73.22|76.16|73.36|76.02|73.22|0
1644304840000|2022-02-08 07:20:40|75.98|73.18|75.95|73.15|75.98|73.18|75.95|73.15|0
1644304850000|2022-02-08 07:20:50|76.02|73.22|76.05|73.25|76.05|73.25|76.02|73.22|0
1644304860000|2022-02-08 07:21:00|76.02|73.22|76.05|73.25|76.05|73.25|76.02|73.22|0
1644304870000|2022-02-08 07:21:10|75.95|73.15|75.95|73.15|75.95|73.15|75.95|73.15|0
1644304880000|2022-02-08 07:21:20|75.91|73.11|75.87|73.07|75.91|73.11|75.87|73.07|0
1644304890000|2022-02-08 07:21:30|75.8|73|75.87|73.07|75.87|73.07|75.8|73|0
1644304900000|2022-02-08 07:21:40|75.91|73.11|75.91|73.11|75.91|73.11|75.91|73.11|0
1644304910000|2022-02-08 07:21:50|75.87|73.07|75.91|73.11|75.91|73.11|75.87|73.07|0
1644304920000|2022-02-08 07:22:00|75.87|73.07|75.94|73.14|75.94|73.14|75.87|73.07|0
1644304930000|2022-02-08 07:22:10|75.91|73.11|76.05|73.25|76.09|73.29|75.91|73.11|0
1644304940000|2022-02-08 07:22:20|76.02|73.22|76.09|73.29|76.09|73.29|76.02|73.22|0
1644304950000|2022-02-08 07:22:30|76.02|73.22|76.05|73.25|76.09|73.29|76.02|73.22|0
1644304960000|2022-02-08 07:22:40|76.02|73.22|76.16|73.36|76.16|73.36|76.02|73.22|0
1644304970000|2022-02-08 07:22:50|76.02|73.22|75.87|73.07|76.02|73.22|75.87|73.07|0
1644304980000|2022-02-08 07:23:00|75.91|73.11|75.94|73.14|75.94|73.14|75.91|73.11|0
1644304990000|2022-02-08 07:23:10|75.87|73.07|75.87|73.07|75.87|73.07|75.87|73.07|0
1644305010000|2022-02-08 07:23:30|75.94|73.14|75.94|73.14|75.94|73.14|75.94|73.14|0
1644305020000|2022-02-08 07:23:40|76.02|73.22|75.94|73.14|76.02|73.22|75.94|73.14|0
1644305030000|2022-02-08 07:23:50|75.87|73.07|75.87|73.07|75.87|73.07|75.87|73.07|0
1644305040000|2022-02-08 07:24:00|75.73|72.93|75.51|72.71|75.73|72.93|75.51|72.71|0
1644305050000|2022-02-08 07:24:10|75.48|72.68|75.48|72.68|75.51|72.71|75.48|72.68|0
1644305060000|2022-02-08 07:24:20|75.44|72.64|75.3|72.5|75.51|72.71|75.3|72.5|0
1644305070000|2022-02-08 07:24:30|75.23|72.43|75.16|72.36|75.23|72.43|75.16|72.36|0
1644305080000|2022-02-08 07:24:40|75.08|72.28|75.08|72.28|75.16|72.36|75.01|72.21|0
1644305090000|2022-02-08 07:24:50|75.12|72.32|75.37|72.57|75.37|72.57|75.12|72.32|0
1644305100000|2022-02-08 07:25:00|75.3|72.5|75.19|72.39|75.3|72.5|75.19|72.39|0
1644305110000|2022-02-08 07:25:10|75.23|72.43|75.3|72.5|75.3|72.5|75.23|72.43|0
1644305120000|2022-02-08 07:25:20|75.26|72.46|75.23|72.43|75.26|72.46|75.19|72.39|0
1644305130000|2022-02-08 07:25:30|75.19|72.39|75.08|72.28|75.19|72.39|75.08|72.28|0
1644305140000|2022-02-08 07:25:40|75.12|72.32|75.05|72.25|75.12|72.32|75.05|72.25|0
1644305150000|2022-02-08 07:25:50|75.08|72.28|75.05|72.25|75.08|72.28|75.01|72.21|0
1644305160000|2022-02-08 07:26:00|74.98|72.18|74.94|72.14|74.98|72.18|74.94|72.14|0
1644305170000|2022-02-08 07:26:10|74.9|72.1|74.94|72.14|74.94|72.14|74.9|72.1|0
1644305180000|2022-02-08 07:26:20|74.9|72.1|74.8|72|74.9|72.1|74.8|72|0
1644305190000|2022-02-08 07:26:30|74.87|72.07|74.76|71.96|74.87|72.07|74.76|71.96|0
1644305200000|2022-02-08 07:26:40|74.73|71.93|74.66|71.86|74.73|71.93|74.66|71.86|0
1644305210000|2022-02-08 07:26:50|74.62|71.82|74.66|71.86|74.66|71.86|74.59|71.79|0
1644305220000|2022-02-08 07:27:00|74.69|71.89|74.83|72.03|74.83|72.03|74.69|71.89|0
1644305230000|2022-02-08 07:27:10|74.8|72|74.66|71.86|74.8|72|74.66|71.86|0
1644305240000|2022-02-08 07:27:20|74.62|71.82|74.58|71.78|74.62|71.82|74.51|71.71|0
1644305250000|2022-02-08 07:27:30|74.55|71.75|74.51|71.71|74.58|71.78|74.51|71.71|0
1644305260000|2022-02-08 07:27:40|74.48|71.68|74.44|71.64|74.48|71.68|74.44|71.64|0
1644305270000|2022-02-08 07:27:50|74.51|71.71|74.48|71.68|74.51|71.71|74.48|71.68|0
1644305280000|2022-02-08 07:28:00|74.44|71.64|74.44|71.64|74.48|71.68|74.37|71.57|0
1644305290000|2022-02-08 07:28:10|74.41|71.61|74.44|71.64|74.44|71.64|74.41|71.61|0
1644305300000|2022-02-08 07:28:20|74.41|71.61|74.48|71.68|74.48|71.68|74.41|71.61|0
1644305310000|2022-02-08 07:28:30|74.44|71.64|74.51|71.71|74.51|71.71|74.44|71.64|0
1644305320000|2022-02-08 07:28:40|74.58|71.78|74.55|71.75|74.62|71.82|74.55|71.75|0
1644305330000|2022-02-08 07:28:50|74.51|71.71|74.66|71.86|74.66|71.86|74.51|71.71|0
1644305340000|2022-02-08 07:29:00|74.73|71.93|74.62|71.82|74.73|71.93|74.62|71.82|0
1644305350000|2022-02-08 07:29:10|74.58|71.78|74.51|71.71|74.58|71.78|74.51|71.71|0
1644305360000|2022-02-08 07:29:20|74.48|71.68|74.44|71.64|74.48|71.68|74.44|71.64|0
1644305370000|2022-02-08 07:29:30|74.41|71.61|74.41|71.61|74.41|71.61|74.37|71.57|0
1644305380000|2022-02-08 07:29:40|74.37|71.57|74.33|71.53|74.37|71.57|74.33|71.53|0
1644305390000|2022-02-08 07:29:50|74.26|71.46|74.37|71.57|74.37|71.57|74.26|71.46|0
1644305400000|2022-02-08 07:30:00|74.09|71.29|74.09|71.29|74.09|71.29|74.05|71.25|0
1644305410000|2022-02-08 07:30:10|74.19|71.39|74.16|71.36|74.23|71.43|74.16|71.36|0
1644305420000|2022-02-08 07:30:20|74.19|71.39|73.88|71.08|74.19|71.39|73.88|71.08|0
1644305430000|2022-02-08 07:30:30|73.91|71.11|73.81|71.01|73.91|71.11|73.81|71.01|0
1644305440000|2022-02-08 07:30:40|73.77|70.97|73.95|71.15|73.95|71.15|73.77|70.97|0
1644305450000|2022-02-08 07:30:50|73.81|71.01|74.02|71.22|74.02|71.22|73.81|71.01|0
1644305460000|2022-02-08 07:31:00|73.95|71.15|73.98|71.18|73.98|71.18|73.88|71.08|0
1644305470000|2022-02-08 07:31:10|73.95|71.15|73.81|71.01|73.95|71.15|73.77|70.97|0
1644305480000|2022-02-08 07:31:20|73.73|70.93|73.73|70.93|73.73|70.93|73.66|70.86|0
1644305490000|2022-02-08 07:31:30|73.63|70.83|73.73|70.93|73.77|70.97|73.63|70.83|0
1644305500000|2022-02-08 07:31:40|73.7|70.9|73.63|70.83|73.73|70.93|73.63|70.83|0
1644305510000|2022-02-08 07:31:50|73.66|70.86|73.63|70.83|73.66|70.86|73.63|70.83|0
1644305520000|2022-02-08 07:32:00|73.66|70.86|73.45|70.65|73.66|70.86|73.45|70.65|0
1644305530000|2022-02-08 07:32:10|73.42|70.62|73.31|70.51|73.42|70.62|73.31|70.51|0
1644305540000|2022-02-08 07:32:20|73.28|70.48|73.35|70.55|73.38|70.58|73.28|70.48|0
1644305550000|2022-02-08 07:32:30|73.38|70.58|73.63|70.83|73.63|70.83|73.38|70.58|0
1644305560000|2022-02-08 07:32:40|73.7|70.9|73.66|70.86|73.7|70.9|73.59|70.79|0
1644305570000|2022-02-08 07:32:50|73.7|70.9|73.66|70.86|73.7|70.9|73.66|70.86|0
1644305580000|2022-02-08 07:33:00|73.7|70.9|73.56|70.76|73.7|70.9|73.52|70.72|0
1644305590000|2022-02-08 07:33:10|73.52|70.72|73.56|70.76|73.56|70.76|73.52|70.72|0
1644305600000|2022-02-08 07:33:20|73.59|70.79|73.63|70.83|73.66|70.86|73.59|70.79|0
1644305610000|2022-02-08 07:33:30|73.59|70.79|73.56|70.76|73.7|70.9|73.56|70.76|0
1644305620000|2022-02-08 07:33:40|73.59|70.79|73.77|70.97|73.77|70.97|73.59|70.79|0
1644305630000|2022-02-08 07:33:50|73.66|70.86|73.52|70.72|73.66|70.86|73.52|70.72|0
1644305640000|2022-02-08 07:34:00|73.59|70.79|73.52|70.72|73.59|70.79|73.52|70.72|0
1644305650000|2022-02-08 07:34:10|73.59|70.79|73.59|70.79|73.59|70.79|73.52|70.72|0
1644305660000|2022-02-08 07:34:20|73.7|70.9|73.66|70.86|73.7|70.9|73.59|70.79|0
1644305670000|2022-02-08 07:34:30|73.73|70.93|73.77|70.97|73.8|71|73.73|70.93|0
1644305680000|2022-02-08 07:34:40|73.94|71.14|73.87|71.07|73.94|71.14|73.87|71.07|0
1644305690000|2022-02-08 07:34:50|73.94|71.14|73.52|70.72|73.94|71.14|73.42|70.62|0
1644305700000|2022-02-08 07:35:00|73.49|70.69|74.01|71.21|74.01|71.21|73.49|70.69|0
1644305710000|2022-02-08 07:35:10|73.79|70.99|74.3|71.5|74.3|71.5|73.76|70.96|0
1644305720000|2022-02-08 07:35:20|74.19|71.39|74.26|71.46|74.26|71.46|74.16|71.36|0
1644305730000|2022-02-08 07:35:30|74.23|71.43|74.12|71.32|74.23|71.43|74.12|71.32|0
1644305740000|2022-02-08 07:35:40|74.05|71.25|74.05|71.25|74.09|71.29|74.05|71.25|0
1644305750000|2022-02-08 07:35:50|74.02|71.22|74.09|71.29|74.09|71.29|74.02|71.22|0
1644305760000|2022-02-08 07:36:00|74.16|71.36|74.09|71.29|74.16|71.36|74.09|71.29|0
1644305770000|2022-02-08 07:36:10|74.19|71.39|74.16|71.36|74.26|71.46|74.16|71.36|0
1644305780000|2022-02-08 07:36:20|74.09|71.29|74.02|71.22|74.09|71.29|74.02|71.22|0
1644305790000|2022-02-08 07:36:30|74.09|71.29|74.09|71.29|74.12|71.32|74.09|71.29|0
1644305800000|2022-02-08 07:36:40|74.16|71.36|74.12|71.32|74.16|71.36|74.12|71.32|0
1644305810000|2022-02-08 07:36:50|74.09|71.29|74.02|71.22|74.09|71.29|73.88|71.08|0
1644305820000|2022-02-08 07:37:00|73.98|71.18|73.88|71.08|73.98|71.18|73.88|71.08|0
1644305830000|2022-02-08 07:37:10|73.84|71.04|73.84|71.04|73.88|71.08|73.77|70.97|0
1644305840000|2022-02-08 07:37:20|73.88|71.08|73.84|71.04|73.88|71.08|73.81|71.01|0
1644305850000|2022-02-08 07:37:30|73.73|70.93|73.91|71.11|73.91|71.11|73.73|70.93|0
1644305860000|2022-02-08 07:37:40|74.05|71.25|73.98|71.18|74.05|71.25|73.98|71.18|0
1644305870000|2022-02-08 07:37:50|74.02|71.22|73.95|71.15|74.02|71.22|73.95|71.15|0
1644305880000|2022-02-08 07:38:00|73.98|71.18|73.95|71.15|74.05|71.25|73.95|71.15|0
1644305890000|2022-02-08 07:38:10|73.88|71.08|73.91|71.11|73.91|71.11|73.88|71.08|0
1644305900000|2022-02-08 07:38:20|73.88|71.08|73.8|71|73.88|71.08|73.8|71|0
1644305910000|2022-02-08 07:38:30|73.84|71.04|73.88|71.08|73.88|71.08|73.84|71.04|0
1644305920000|2022-02-08 07:38:40|73.84|71.04|73.84|71.04|73.95|71.15|73.84|71.04|0
1644305930000|2022-02-08 07:38:50|73.8|71|73.87|71.07|73.87|71.07|73.73|70.93|0
1644305940000|2022-02-08 07:39:00|73.95|71.15|73.95|71.15|74.02|71.22|73.95|71.15|0
1644305950000|2022-02-08 07:39:10|73.98|71.18|74.02|71.22|74.05|71.25|73.98|71.18|0
1644305960000|2022-02-08 07:39:20|73.95|71.15|74.02|71.22|74.02|71.22|73.95|71.15|0
1644305970000|2022-02-08 07:39:30|74.05|71.25|74.09|71.29|74.16|71.36|74.05|71.25|0
1644305980000|2022-02-08 07:39:40|74.05|71.25|74.09|71.29|74.09|71.29|73.98|71.18|0
1644305990000|2022-02-08 07:39:50|74.02|71.22|73.94|71.14|74.02|71.22|73.94|71.14|0
1644306000000|2022-02-08 07:40:00|73.98|71.18|74.05|71.25|74.05|71.25|73.98|71.18|0
1644306010000|2022-02-08 07:40:10|74.02|71.22|73.94|71.14|74.02|71.22|73.94|71.14|0
1644306020000|2022-02-08 07:40:20|73.98|71.18|73.98|71.18|73.98|71.18|73.98|71.18|0
1644306030000|2022-02-08 07:40:30|73.8|71|73.84|71.04|73.87|71.07|73.8|71|0
1644306040000|2022-02-08 07:40:40|73.87|71.07|73.87|71.07|73.94|71.14|73.84|71.04|0
1644306050000|2022-02-08 07:40:50|73.94|71.14|73.91|71.11|73.94|71.14|73.87|71.07|0
1644306060000|2022-02-08 07:41:00|73.94|71.14|73.94|71.14|73.98|71.18|73.94|71.14|0
1644306070000|2022-02-08 07:41:10|73.91|71.11|73.87|71.07|74.01|71.21|73.87|71.07|0
1644306080000|2022-02-08 07:41:20|73.94|71.14|74.01|71.21|74.01|71.21|73.87|71.07|0
1644306090000|2022-02-08 07:41:30|74.09|71.29|74.01|71.21|74.09|71.29|74.01|71.21|0
1644306100000|2022-02-08 07:41:40|73.94|71.14|74.05|71.25|74.05|71.25|73.94|71.14|0
1644306110000|2022-02-08 07:41:50|74.09|71.29|74.12|71.32|74.12|71.32|74.09|71.29|0
1644306120000|2022-02-08 07:42:00|74.08|71.28|74.16|71.36|74.16|71.36|74.05|71.25|0
1644306130000|2022-02-08 07:42:10|74.08|71.28|74.05|71.25|74.12|71.32|74.05|71.25|0
1644306140000|2022-02-08 07:42:20|74.01|71.21|74.16|71.36|74.16|71.36|74.01|71.21|0
1644306160000|2022-02-08 07:42:40|74.08|71.28|74.05|71.25|74.08|71.28|74.01|71.21|0
1644306170000|2022-02-08 07:42:50|74.08|71.28|74.01|71.21|74.08|71.28|74.01|71.21|0
1644306180000|2022-02-08 07:43:00|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1644306190000|2022-02-08 07:43:10|74.01|71.21|73.98|71.18|74.01|71.21|73.98|71.18|0
1644306200000|2022-02-08 07:43:20|74.01|71.21|74.05|71.25|74.05|71.25|74.01|71.21|0
1644306210000|2022-02-08 07:43:30|74.01|71.21|73.94|71.14|74.01|71.21|73.94|71.14|0
1644306220000|2022-02-08 07:43:40|74.01|71.21|73.91|71.11|74.01|71.21|73.91|71.11|0
1644306230000|2022-02-08 07:43:50|73.87|71.07|73.94|71.14|73.94|71.14|73.87|71.07|0
1644306240000|2022-02-08 07:44:00|73.98|71.18|73.7|70.9|73.98|71.18|73.7|70.9|0
1644306250000|2022-02-08 07:44:10|73.73|70.93|73.73|70.93|73.73|70.93|73.66|70.86|0
1644306260000|2022-02-08 07:44:20|73.7|70.9|73.59|70.79|73.7|70.9|73.56|70.76|0
1644306270000|2022-02-08 07:44:30|73.66|70.86|73.8|71|73.8|71|73.66|70.86|0
1644306280000|2022-02-08 07:44:40|73.87|71.07|74.01|71.21|74.01|71.21|73.87|71.07|0
1644306290000|2022-02-08 07:44:50|73.94|71.14|73.98|71.18|73.98|71.18|73.94|71.14|0
1644306300000|2022-02-08 07:45:00|74.01|71.21|74.01|71.21|74.01|71.21|73.94|71.14|0
1644306310000|2022-02-08 07:45:10|74.08|71.28|74.08|71.28|74.08|71.28|74.05|71.25|0
1644306320000|2022-02-08 07:45:20|74.15|71.35|74.22|71.42|74.22|71.42|74.15|71.35|0
1644306330000|2022-02-08 07:45:30|74.3|71.5|74.26|71.46|74.3|71.5|74.26|71.46|0
1644306340000|2022-02-08 07:45:40|74.37|71.57|74.19|71.39|74.37|71.57|74.19|71.39|0
1644306350000|2022-02-08 07:45:50|74.15|71.35|74.22|71.42|74.22|71.42|74.15|71.35|0
1644306360000|2022-02-08 07:46:00|74.19|71.39|73.94|71.14|74.19|71.39|73.94|71.14|0
1644306370000|2022-02-08 07:46:10|73.91|71.11|73.87|71.07|73.91|71.11|73.87|71.07|0
1644306380000|2022-02-08 07:46:20|73.73|70.93|73.73|70.93|73.73|70.93|73.66|70.86|0
1644306390000|2022-02-08 07:46:30|73.62|70.82|73.48|70.68|73.62|70.82|73.48|70.68|0
1644306400000|2022-02-08 07:46:40|73.52|70.72|73.59|70.79|73.59|70.79|73.48|70.68|0
1644306410000|2022-02-08 07:46:50|73.62|70.82|73.62|70.82|73.62|70.82|73.62|70.82|0
1644306420000|2022-02-08 07:47:00|73.59|70.79|73.62|70.82|73.62|70.82|73.59|70.79|0
1644306430000|2022-02-08 07:47:10|73.59|70.79|73.41|70.61|73.59|70.79|73.41|70.61|0
1644306440000|2022-02-08 07:47:20|73.38|70.58|73.27|70.47|73.38|70.58|73.27|70.47|0
1644306450000|2022-02-08 07:47:30|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1644306460000|2022-02-08 07:47:40|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1644306470000|2022-02-08 07:47:50|73.17|70.37|73.1|70.3|73.17|70.37|73.1|70.3|0
1644306480000|2022-02-08 07:48:00|73.17|70.37|73.17|70.37|73.24|70.44|73.17|70.37|0
1644306490000|2022-02-08 07:48:10|73.2|70.4|73.38|70.58|73.38|70.58|73.2|70.4|0
1644306500000|2022-02-08 07:48:20|73.34|70.54|73.45|70.65|73.45|70.65|73.34|70.54|0
1644306510000|2022-02-08 07:48:30|73.38|70.58|73.38|70.58|73.41|70.61|73.38|70.58|0
1644306520000|2022-02-08 07:48:40|73.41|70.61|73.59|70.79|73.59|70.79|73.41|70.61|0
1644306530000|2022-02-08 07:48:50|73.66|70.86|73.66|70.86|73.69|70.89|73.66|70.86|0
1644306540000|2022-02-08 07:49:00|73.73|70.93|73.66|70.86|73.73|70.93|73.66|70.86|0
1644306550000|2022-02-08 07:49:10|73.62|70.82|73.62|70.82|73.62|70.82|73.62|70.82|0
1644306560000|2022-02-08 07:49:20|73.59|70.79|73.66|70.86|73.66|70.86|73.59|70.79|0
1644306570000|2022-02-08 07:49:30|73.59|70.79|73.66|70.86|73.66|70.86|73.59|70.79|0
1644306580000|2022-02-08 07:49:40|73.73|70.93|73.66|70.86|73.73|70.93|73.66|70.86|0
1644306590000|2022-02-08 07:49:50|73.62|70.82|73.62|70.82|73.62|70.82|73.62|70.82|0
1644306600000|2022-02-08 07:50:00|73.59|70.79|73.73|70.93|73.8|71|73.59|70.79|0
1644306620000|2022-02-08 07:50:20|73.83|71.03|73.94|71.14|73.94|71.14|73.83|71.03|0
1644306630000|2022-02-08 07:50:30|73.87|71.07|73.87|71.07|73.94|71.14|73.87|71.07|0
1644306640000|2022-02-08 07:50:40|74.01|71.21|73.87|71.07|74.01|71.21|73.87|71.07|0
1644306650000|2022-02-08 07:50:50|73.9|71.1|73.94|71.14|73.94|71.14|73.9|71.1|0
1644306660000|2022-02-08 07:51:00|74.01|71.21|74.01|71.21|74.01|71.21|73.9|71.1|0
1644306670000|2022-02-08 07:51:10|74.08|71.28|74.12|71.32|74.12|71.32|74.08|71.28|0
1644306680000|2022-02-08 07:51:20|74.08|71.28|74.15|71.35|74.15|71.35|74.08|71.28|0
1644306690000|2022-02-08 07:51:30|74.08|71.28|74.08|71.28|74.08|71.28|74.08|71.28|0
1644306700000|2022-02-08 07:51:40|73.9|71.1|73.97|71.17|73.97|71.17|73.9|71.1|0
1644306710000|2022-02-08 07:51:50|74.01|71.21|74.08|71.28|74.08|71.28|74.01|71.21|0
1644306720000|2022-02-08 07:52:00|74.15|71.35|74.15|71.35|74.15|71.35|74.15|71.35|0
1644306730000|2022-02-08 07:52:10|74.08|71.28|74.08|71.28|74.11|71.31|74.01|71.21|0
1644306740000|2022-02-08 07:52:20|74.15|71.35|74.08|71.28|74.15|71.35|74.08|71.28|0
1644306760000|2022-02-08 07:52:40|74.15|71.35|74.08|71.28|74.15|71.35|74.04|71.24|0
1644306770000|2022-02-08 07:52:50|74.04|71.24|73.9|71.1|74.08|71.28|73.9|71.1|0
1644306780000|2022-02-08 07:53:00|73.94|71.14|74.01|71.21|74.01|71.21|73.94|71.14|0
1644306790000|2022-02-08 07:53:10|74.08|71.28|74.22|71.42|74.22|71.42|74.08|71.28|0
1644306800000|2022-02-08 07:53:20|74.33|71.53|74.33|71.53|74.33|71.53|74.22|71.42|0
1644306810000|2022-02-08 07:53:30|74.36|71.56|74.29|71.49|74.36|71.56|74.29|71.49|0
1644306820000|2022-02-08 07:53:40|74.33|71.53|74.33|71.53|74.36|71.56|74.29|71.49|0
1644306830000|2022-02-08 07:53:50|74.29|71.49|74.36|71.56|74.36|71.56|74.29|71.49|0
1644306840000|2022-02-08 07:54:00|74.29|71.49|74.36|71.56|74.43|71.63|74.29|71.49|0
1644306850000|2022-02-08 07:54:10|74.29|71.49|74.29|71.49|74.29|71.49|74.29|71.49|0
1644306860000|2022-02-08 07:54:20|74.4|71.6|74.43|71.63|74.43|71.63|74.36|71.56|0
1644306870000|2022-02-08 07:54:30|74.36|71.56|74.43|71.63|74.43|71.63|74.36|71.56|0
1644306880000|2022-02-08 07:54:40|74.47|71.67|74.54|71.74|74.57|71.77|74.47|71.67|0
1644306890000|2022-02-08 07:54:50|74.57|71.77|74.5|71.7|74.57|71.77|74.43|71.63|0
1644306900000|2022-02-08 07:55:00|74.4|71.6|74.29|71.49|74.4|71.6|74.25|71.45|0
1644306910000|2022-02-08 07:55:10|74.25|71.45|74.43|71.63|74.43|71.63|74.25|71.45|0
1644306920000|2022-02-08 07:55:20|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1644306930000|2022-02-08 07:55:30|74.29|71.49|74.29|71.49|74.29|71.49|74.29|71.49|0
1644306940000|2022-02-08 07:55:40|74.36|71.56|74.4|71.6|74.43|71.63|74.36|71.56|0
1644306950000|2022-02-08 07:55:50|74.36|71.56|74.5|71.7|74.54|71.74|74.36|71.56|0
1644306960000|2022-02-08 07:56:00|74.54|71.74|74.54|71.74|74.57|71.77|74.54|71.74|0
1644306970000|2022-02-08 07:56:10|74.5|71.7|74.5|71.7|74.5|71.7|74.43|71.63|0
1644306980000|2022-02-08 07:56:20|74.43|71.63|74.57|71.77|74.57|71.77|74.43|71.63|0
1644306990000|2022-02-08 07:56:30|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1644307000000|2022-02-08 07:56:40|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1644307010000|2022-02-08 07:56:50|74.4|71.6|74.4|71.6|74.4|71.6|74.4|71.6|0
1644307020000|2022-02-08 07:57:00|74.43|71.63|74.5|71.7|74.5|71.7|74.43|71.63|0
1644307030000|2022-02-08 07:57:10|74.43|71.63|74.5|71.7|74.5|71.7|74.43|71.63|0
1644307050000|2022-02-08 07:57:30|74.47|71.67|74.36|71.56|74.47|71.67|74.36|71.56|0
1644307060000|2022-02-08 07:57:40|74.29|71.49|74.36|71.56|74.36|71.56|74.29|71.49|0
1644307070000|2022-02-08 07:57:50|74.43|71.63|74.47|71.67|74.47|71.67|74.43|71.63|0
1644307080000|2022-02-08 07:58:00|74.5|71.7|74.57|71.77|74.57|71.77|74.43|71.63|0
1644307090000|2022-02-08 07:58:10|74.5|71.7|74.47|71.67|74.5|71.7|74.43|71.63|0
1644307100000|2022-02-08 07:58:20|74.5|71.7|74.47|71.67|74.5|71.7|74.47|71.67|0
1644307110000|2022-02-08 07:58:30|74.43|71.63|74.32|71.52|74.43|71.63|74.32|71.52|0
1644307120000|2022-02-08 07:58:40|74.22|71.42|74.08|71.28|74.22|71.42|74.01|71.21|0
1644307130000|2022-02-08 07:58:50|74.15|71.35|74.18|71.38|74.18|71.38|74.15|71.35|0
1644307140000|2022-02-08 07:59:00|74.22|71.42|74.29|71.49|74.29|71.49|74.22|71.42|0
1644307150000|2022-02-08 07:59:10|74.36|71.56|74.43|71.63|74.43|71.63|74.36|71.56|0
1644307160000|2022-02-08 07:59:20|74.36|71.56|74.29|71.49|74.43|71.63|74.29|71.49|0
1644307170000|2022-02-08 07:59:30|74.25|71.45|74.22|71.42|74.25|71.45|74.22|71.42|0
1644307180000|2022-02-08 07:59:40|74.11|71.31|74.04|71.24|74.11|71.31|74.04|71.24|0
1644307190000|2022-02-08 07:59:50|74.08|71.28|73.87|71.07|74.08|71.28|73.87|71.07|0
1644307200000|2022-02-08 08:00:00|73.94|71.14|73.9|71.1|74.22|71.42|73.9|71.1|0
1644307210000|2022-02-08 08:00:10|73.87|71.07|73.8|71|73.87|71.07|73.66|70.86|0
1644307220000|2022-02-08 08:00:20|73.87|71.07|73.66|70.86|73.87|71.07|73.52|70.72|0
1644307230000|2022-02-08 08:00:30|73.59|70.79|73.52|70.72|73.59|70.79|73.38|70.58|0
1644307240000|2022-02-08 08:00:40|73.55|70.75|73.94|71.14|73.94|71.14|73.55|70.75|0
1644307250000|2022-02-08 08:00:50|73.97|71.17|73.66|70.86|73.97|71.17|73.59|70.79|0
1644307260000|2022-02-08 08:01:00|73.62|70.82|73.38|70.58|73.62|70.82|73.31|70.51|0
1644307270000|2022-02-08 08:01:10|73.45|70.65|73.41|70.61|73.45|70.65|73.3|70.5|0
1644307280000|2022-02-08 08:01:20|73.52|70.72|73.3|70.5|73.52|70.72|73.3|70.5|0
1644307290000|2022-02-08 08:01:30|73.27|70.47|73.44|70.64|73.44|70.64|73.1|70.3|0
1644307300000|2022-02-08 08:01:40|73.3|70.5|73.66|70.86|73.66|70.86|73.3|70.5|0
1644307310000|2022-02-08 08:01:50|73.51|70.71|73.8|71|73.8|71|73.51|70.71|0
1644307320000|2022-02-08 08:02:00|74.15|71.35|74.18|71.38|74.29|71.49|74.15|71.35|0
1644307330000|2022-02-08 08:02:10|74.36|71.56|74.43|71.63|74.57|71.77|74.36|71.56|0
1644307340000|2022-02-08 08:02:20|74.5|71.7|74.36|71.56|74.5|71.7|74.36|71.56|0
1644307350000|2022-02-08 08:02:30|74.15|71.35|74.5|71.7|74.5|71.7|74.15|71.35|0
1644307360000|2022-02-08 08:02:40|74.53|71.73|74.68|71.88|74.68|71.88|74.53|71.73|0
1644307370000|2022-02-08 08:02:50|74.82|72.02|74.85|72.05|74.93|72.13|74.78|71.98|0
1644307380000|2022-02-08 08:03:00|74.57|71.77|74.71|71.91|74.78|71.98|74.57|71.77|0
1644307390000|2022-02-08 08:03:10|74.53|71.73|74.68|71.88|74.78|71.98|74.53|71.73|0
1644307400000|2022-02-08 08:03:20|74.64|71.84|74.71|71.91|74.71|71.91|74.64|71.84|0
1644307410000|2022-02-08 08:03:30|75.03|72.23|75.17|72.37|75.17|72.37|74.89|72.09|0
1644307420000|2022-02-08 08:03:40|75.07|72.27|74.93|72.13|75.07|72.27|74.85|72.05|0
1644307430000|2022-02-08 08:03:50|74.85|72.05|75|72.2|75|72.2|74.85|72.05|0
1644307440000|2022-02-08 08:04:00|74.93|72.13|74.64|71.84|74.93|72.13|74.64|71.84|0
1644307450000|2022-02-08 08:04:10|74.68|71.88|74.78|71.98|74.85|72.05|74.68|71.88|0
1644307460000|2022-02-08 08:04:20|74.82|72.02|74.78|71.98|74.82|72.02|74.78|71.98|0
1644307470000|2022-02-08 08:04:30|74.82|72.02|74.85|72.05|75|72.2|74.82|72.02|0
1644307480000|2022-02-08 08:04:40|74.93|72.13|75|72.2|75|72.2|74.93|72.13|0
1644307490000|2022-02-08 08:04:50|74.93|72.13|74.93|72.13|74.96|72.16|74.89|72.09|0
1644307500000|2022-02-08 08:05:00|74.41|72.21|74.55|72.35|74.55|72.35|74.34|72.14|0
1644307510000|2022-02-08 08:05:10|74.63|72.43|74.55|72.35|74.63|72.43|74.55|72.35|0
1644307520000|2022-02-08 08:05:20|74.34|72.14|74.2|72|74.34|72.14|74.2|72|0
1644307530000|2022-02-08 08:05:30|74.27|72.07|74.13|71.93|74.27|72.07|74.13|71.93|0
1644307540000|2022-02-08 08:05:40|74.2|72|74.62|72.42|74.62|72.42|74.2|72|0
1644307550000|2022-02-08 08:05:50|74.52|72.32|74.48|72.28|74.55|72.35|74.34|72.14|0
1644307560000|2022-02-08 08:06:00|74.34|72.14|74.59|72.39|74.66|72.46|74.34|72.14|0
1644307570000|2022-02-08 08:06:10|74.48|72.28|74.55|72.35|74.59|72.39|74.48|72.28|0
1644307580000|2022-02-08 08:06:20|74.52|72.32|74.59|72.39|74.62|72.42|74.52|72.32|0
1644307590000|2022-02-08 08:06:30|74.52|72.32|74.59|72.39|74.62|72.42|74.52|72.32|0
1644307600000|2022-02-08 08:06:40|74.62|72.42|74.59|72.39|74.62|72.42|74.59|72.39|0
1644307610000|2022-02-08 08:06:50|74.62|72.42|74.66|72.46|74.7|72.5|74.62|72.42|0
1644307620000|2022-02-08 08:07:00|74.62|72.42|74.66|72.46|74.66|72.46|74.62|72.42|0
1644307630000|2022-02-08 08:07:10|74.62|72.42|73.99|71.79|74.62|72.42|73.99|71.79|0
1644307640000|2022-02-08 08:07:20|73.88|71.68|74.09|71.89|74.09|71.89|73.88|71.68|0
1644307650000|2022-02-08 08:07:30|74.06|71.86|74.23|72.03|74.23|72.03|74.06|71.86|0
1644307660000|2022-02-08 08:07:40|74.41|72.21|74.16|71.96|74.41|72.21|74.16|71.96|0
1644307670000|2022-02-08 08:07:50|74.13|71.93|74.02|71.82|74.13|71.93|74.02|71.82|0
1644307680000|2022-02-08 08:08:00|74.06|71.86|74.2|72|74.2|72|74.06|71.86|0
1644307690000|2022-02-08 08:08:10|74.16|71.96|74.13|71.93|74.16|71.96|74.13|71.93|0
1644307700000|2022-02-08 08:08:20|74.09|71.89|74.02|71.82|74.09|71.89|73.99|71.79|0
1644307710000|2022-02-08 08:08:30|74.13|71.93|74.06|71.86|74.13|71.93|73.99|71.79|0
1644307720000|2022-02-08 08:08:40|73.99|71.79|73.99|71.79|73.99|71.79|73.99|71.79|0
1644307730000|2022-02-08 08:08:50|73.92|71.72|73.92|71.72|73.95|71.75|73.84|71.64|0
1644307740000|2022-02-08 08:09:00|73.99|71.79|73.92|71.72|74.06|71.86|73.92|71.72|0
1644307750000|2022-02-08 08:09:10|74.2|72|74.27|72.07|74.27|72.07|74.2|72|0
1644307760000|2022-02-08 08:09:20|74.2|72|74.3|72.1|74.3|72.1|74.2|72|0
1644307770000|2022-02-08 08:09:30|74.37|72.17|74.2|72|74.41|72.21|74.06|71.86|0
1644307780000|2022-02-08 08:09:40|74.27|72.07|73.99|71.79|74.27|72.07|73.99|71.79|0
1644307790000|2022-02-08 08:09:50|73.95|71.75|74.13|71.93|74.13|71.93|73.95|71.75|0
1644307800000|2022-02-08 08:10:00|73.99|71.79|74.23|72.03|74.23|72.03|73.99|71.79|0
1644307810000|2022-02-08 08:10:10|74.3|72.1|74.34|72.14|74.34|72.14|74.27|72.07|0
1644307820000|2022-02-08 08:10:20|74.41|72.21|74.77|72.57|74.77|72.57|74.41|72.21|0
1644307830000|2022-02-08 08:10:30|74.91|72.71|74.84|72.64|74.91|72.71|74.84|72.64|0
1644307840000|2022-02-08 08:10:40|74.73|72.53|74.84|72.64|74.84|72.64|74.73|72.53|0
1644307850000|2022-02-08 08:10:50|74.77|72.57|74.76|72.56|74.77|72.57|74.73|72.53|0
1644307860000|2022-02-08 08:11:00|74.84|72.64|74.91|72.71|74.94|72.74|74.84|72.64|0
1644307870000|2022-02-08 08:11:10|74.84|72.64|74.62|72.42|74.84|72.64|74.62|72.42|0
1644307880000|2022-02-08 08:11:20|74.69|72.49|74.62|72.42|74.84|72.64|74.62|72.42|0
1644307890000|2022-02-08 08:11:30|74.66|72.46|74.69|72.49|74.76|72.56|74.62|72.42|0
1644307900000|2022-02-08 08:11:40|74.48|72.28|74.51|72.31|74.55|72.35|74.48|72.28|0
1644307910000|2022-02-08 08:11:50|74.55|72.35|74.48|72.28|74.55|72.35|74.48|72.28|0
1644307920000|2022-02-08 08:12:00|74.55|72.35|74.76|72.56|74.84|72.64|74.55|72.35|0
1644307930000|2022-02-08 08:12:10|74.84|72.64|74.98|72.78|74.98|72.78|74.84|72.64|0
1644307940000|2022-02-08 08:12:20|74.91|72.71|74.84|72.64|74.91|72.71|74.76|72.56|0
1644307950000|2022-02-08 08:12:30|74.69|72.49|74.87|72.67|74.98|72.78|74.69|72.49|0
1644307960000|2022-02-08 08:12:40|74.91|72.71|74.98|72.78|74.98|72.78|74.84|72.64|0
1644307970000|2022-02-08 08:12:50|74.84|72.64|74.84|72.64|74.91|72.71|74.84|72.64|0
1644307980000|2022-02-08 08:13:00|74.91|72.71|75.01|72.81|75.05|72.85|74.91|72.71|0
1644307990000|2022-02-08 08:13:10|75.05|72.85|75.01|72.81|75.05|72.85|75.01|72.81|0
1644308000000|2022-02-08 08:13:20|74.98|72.78|74.84|72.64|74.98|72.78|74.76|72.56|0
1644308010000|2022-02-08 08:13:30|74.76|72.56|74.84|72.64|74.87|72.67|74.76|72.56|0
1644308020000|2022-02-08 08:13:40|74.8|72.6|74.98|72.78|74.98|72.78|74.8|72.6|0
1644308030000|2022-02-08 08:13:50|74.91|72.71|74.91|72.71|74.98|72.78|74.91|72.71|0
1644308040000|2022-02-08 08:14:00|74.98|72.78|74.98|72.78|75.01|72.81|74.98|72.78|0
1644308050000|2022-02-08 08:14:10|75.01|72.81|75.19|72.99|75.19|72.99|75.01|72.81|0
1644308060000|2022-02-08 08:14:20|75.12|72.92|75.15|72.95|75.15|72.95|75.12|72.92|0
1644308070000|2022-02-08 08:14:30|75.12|72.92|75.05|72.85|75.12|72.92|75.05|72.85|0
1644308080000|2022-02-08 08:14:40|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1644308090000|2022-02-08 08:14:50|75.15|72.95|75.26|73.06|75.26|73.06|75.15|72.95|0
1644308100000|2022-02-08 08:15:00|75.15|72.95|75.19|72.99|75.19|72.99|75.15|72.95|0
1644308110000|2022-02-08 08:15:10|75.05|72.85|74.94|72.74|75.05|72.85|74.91|72.71|0
1644308120000|2022-02-08 08:15:20|74.98|72.78|75.01|72.81|75.01|72.81|74.94|72.74|0
1644308130000|2022-02-08 08:15:30|74.98|72.78|74.94|72.74|74.98|72.78|74.94|72.74|0
1644308140000|2022-02-08 08:15:40|74.91|72.71|75.01|72.81|75.01|72.81|74.91|72.71|0
1644308150000|2022-02-08 08:15:50|74.91|72.71|74.91|72.71|74.91|72.71|74.83|72.63|0
1644308160000|2022-02-08 08:16:00|74.83|72.63|74.73|72.53|74.83|72.63|74.73|72.53|0
1644308170000|2022-02-08 08:16:10|74.91|72.71|75.5|73.3|75.5|73.3|74.91|72.71|0
1644308180000|2022-02-08 08:16:20|75.36|73.16|75.61|73.41|75.61|73.41|75.36|73.16|0
1644308190000|2022-02-08 08:16:30|75.72|73.52|75.58|73.38|75.72|73.52|75.58|73.38|0
1644308200000|2022-02-08 08:16:40|75.54|73.34|75.58|73.38|75.58|73.38|75.5|73.3|0
1644308210000|2022-02-08 08:16:50|75.65|73.45|75.65|73.45|75.68|73.48|75.65|73.45|0
1644308220000|2022-02-08 08:17:00|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1644308230000|2022-02-08 08:17:10|75.79|73.59|75.93|73.73|76.01|73.81|75.79|73.59|0
1644308240000|2022-02-08 08:17:20|75.86|73.66|75.93|73.73|75.93|73.73|75.83|73.63|0
1644308250000|2022-02-08 08:17:30|75.86|73.66|75.79|73.59|75.86|73.66|75.79|73.59|0
1644308260000|2022-02-08 08:17:40|75.72|73.52|75.79|73.59|75.83|73.63|75.72|73.52|0
1644308270000|2022-02-08 08:17:50|75.72|73.52|75.79|73.59|75.79|73.59|75.72|73.52|0
1644308280000|2022-02-08 08:18:00|75.72|73.52|75.86|73.66|75.86|73.66|75.72|73.52|0
1644308290000|2022-02-08 08:18:10|75.79|73.59|75.58|73.38|75.79|73.59|75.58|73.38|0
1644308310000|2022-02-08 08:18:30|75.43|73.23|75.29|73.09|75.43|73.23|75.29|73.09|0
1644308320000|2022-02-08 08:18:40|75.36|73.16|75.43|73.23|75.43|73.23|75.36|73.16|0
1644308330000|2022-02-08 08:18:50|75.4|73.2|75.36|73.16|75.43|73.23|75.36|73.16|0
1644308340000|2022-02-08 08:19:00|75.5|73.3|75.36|73.16|75.5|73.3|75.36|73.16|0
1644308350000|2022-02-08 08:19:10|75.43|73.23|75.36|73.16|75.43|73.23|75.15|72.95|0
1644308360000|2022-02-08 08:19:20|75.39|73.19|75.36|73.16|75.39|73.19|75.36|73.16|0
1644308370000|2022-02-08 08:19:30|75.43|73.23|75.5|73.3|75.58|73.38|75.43|73.23|0
1644308380000|2022-02-08 08:19:40|75.65|73.45|75.57|73.37|75.65|73.45|75.57|73.37|0
1644308390000|2022-02-08 08:19:50|75.54|73.34|75.43|73.23|75.54|73.34|75.43|73.23|0
1644308400000|2022-02-08 08:20:00|75.5|73.3|75.72|73.52|75.72|73.52|75.5|73.3|0
1644308410000|2022-02-08 08:20:10|75.79|73.59|75.72|73.52|75.79|73.59|75.68|73.48|0
1644308420000|2022-02-08 08:20:20|75.86|73.66|75.75|73.55|75.86|73.66|75.72|73.52|0
1644308430000|2022-02-08 08:20:30|75.79|73.59|75.86|73.66|75.86|73.66|75.79|73.59|0
1644308440000|2022-02-08 08:20:40|75.97|73.77|75.86|73.66|75.97|73.77|75.86|73.66|0
1644308450000|2022-02-08 08:20:50|75.93|73.73|76|73.8|76|73.8|75.93|73.73|0
1644308460000|2022-02-08 08:21:00|75.93|73.73|75.86|73.66|75.97|73.77|75.86|73.66|0
1644308470000|2022-02-08 08:21:10|75.93|73.73|76|73.8|76|73.8|75.86|73.66|0
1644308480000|2022-02-08 08:21:20|75.97|73.77|75.97|73.77|76|73.8|75.93|73.73|0
1644308490000|2022-02-08 08:21:30|75.93|73.73|76.08|73.88|76.08|73.88|75.93|73.73|0
1644308500000|2022-02-08 08:21:40|76|73.8|76|73.8|76.08|73.88|76|73.8|0
1644308510000|2022-02-08 08:21:50|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1644308520000|2022-02-08 08:22:00|75.86|73.66|75.93|73.73|75.93|73.73|75.86|73.66|0
1644308530000|2022-02-08 08:22:10|76|73.8|76.15|73.95|76.15|73.95|76|73.8|0
1644308540000|2022-02-08 08:22:20|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1644308550000|2022-02-08 08:22:30|76|73.8|75.97|73.77|76|73.8|75.86|73.66|0
1644308560000|2022-02-08 08:22:40|75.93|73.73|75.86|73.66|76|73.8|75.86|73.66|0
1644308570000|2022-02-08 08:22:50|75.93|73.73|75.97|73.77|75.97|73.77|75.86|73.66|0
1644308580000|2022-02-08 08:23:00|76|73.8|76.29|74.09|76.29|74.09|76|73.8|0
1644308590000|2022-02-08 08:23:10|76.75|74.55|76.68|74.48|76.75|74.55|76.68|74.48|0
1644308600000|2022-02-08 08:23:20|76.71|74.51|77.15|74.95|77.15|74.95|76.71|74.51|0
1644308610000|2022-02-08 08:23:30|77.26|75.06|77.33|75.13|77.33|75.13|77.26|75.06|0
1644308620000|2022-02-08 08:23:40|77.26|75.06|77.19|74.99|77.37|75.17|77.19|74.99|0
1644308630000|2022-02-08 08:23:50|77.26|75.06|77.26|75.06|77.26|75.06|77.26|75.06|0
1644308640000|2022-02-08 08:24:00|77.19|74.99|77.19|74.99|77.26|75.06|77.19|74.99|0
1644308650000|2022-02-08 08:24:10|77.33|75.13|77.22|75.02|77.33|75.13|77.22|75.02|0
1644308660000|2022-02-08 08:24:20|77.19|74.99|77.15|74.95|77.26|75.06|77.15|74.95|0
1644308670000|2022-02-08 08:24:30|77.08|74.88|76.93|74.73|77.11|74.91|76.93|74.73|0
1644308680000|2022-02-08 08:24:40|76.97|74.77|77|74.8|77|74.8|76.9|74.7|0
1644308690000|2022-02-08 08:24:50|76.97|74.77|76.97|74.77|77.04|74.84|76.9|74.7|0
1644308700000|2022-02-08 08:25:00|76.9|74.7|76.79|74.59|76.9|74.7|76.79|74.59|0
1644308710000|2022-02-08 08:25:10|76.71|74.51|76.82|74.62|76.82|74.62|76.71|74.51|0
1644308720000|2022-02-08 08:25:20|76.9|74.7|77|74.8|77|74.8|76.9|74.7|0
1644308730000|2022-02-08 08:25:30|76.97|74.77|77.11|74.91|77.11|74.91|76.97|74.77|0
1644308740000|2022-02-08 08:25:40|77.19|74.99|77.22|75.02|77.22|75.02|77.11|74.91|0
1644308750000|2022-02-08 08:25:50|77.19|74.99|77.33|75.13|77.33|75.13|77.19|74.99|0
1644308760000|2022-02-08 08:26:00|77.37|75.17|77.11|74.91|77.37|75.17|77.11|74.91|0
1644308770000|2022-02-08 08:26:10|77.04|74.84|76.68|74.48|77.04|74.84|76.68|74.48|0
1644308780000|2022-02-08 08:26:20|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1644308790000|2022-02-08 08:26:30|76.68|74.48|76.68|74.48|76.68|74.48|76.68|74.48|0
1644308800000|2022-02-08 08:26:40|76.64|74.44|76.68|74.48|76.68|74.48|76.61|74.41|0
1644308810000|2022-02-08 08:26:50|76.71|74.51|76.5|74.3|76.71|74.51|76.5|74.3|0
1644308820000|2022-02-08 08:27:00|76.57|74.37|76.5|74.3|76.57|74.37|76.46|74.26|0
1644308830000|2022-02-08 08:27:10|76.53|74.33|76.61|74.41|76.61|74.41|76.53|74.33|0
1644308840000|2022-02-08 08:27:20|76.53|74.33|76.68|74.48|76.68|74.48|76.53|74.33|0
1644308850000|2022-02-08 08:27:30|76.64|74.44|77.07|74.87|77.07|74.87|76.64|74.44|0
1644308860000|2022-02-08 08:27:40|77.18|74.98|77.33|75.13|77.33|75.13|77.18|74.98|0
1644308870000|2022-02-08 08:27:50|77.29|75.09|77.29|75.09|77.29|75.09|77.29|75.09|0
1644308880000|2022-02-08 08:28:00|77.33|75.13|77.18|74.98|77.33|75.13|77.18|74.98|0
1644308890000|2022-02-08 08:28:10|77.26|75.06|77.15|74.95|77.26|75.06|77.15|74.95|0
1644308900000|2022-02-08 08:28:20|77.11|74.91|77.11|74.91|77.18|74.98|77.11|74.91|0
1644308910000|2022-02-08 08:28:30|77.18|74.98|76.97|74.77|77.18|74.98|76.97|74.77|0
1644308920000|2022-02-08 08:28:40|77|74.8|76.89|74.69|77.04|74.84|76.89|74.69|0
1644308930000|2022-02-08 08:28:50|76.86|74.66|76.89|74.69|76.89|74.69|76.86|74.66|0
1644308940000|2022-02-08 08:29:00|77.07|74.87|77.18|74.98|77.18|74.98|77|74.8|0
1644308950000|2022-02-08 08:29:10|77.11|74.91|77.11|74.91|77.11|74.91|77.11|74.91|0
1644308960000|2022-02-08 08:29:20|77.07|74.87|77.15|74.95|77.15|74.95|77.04|74.84|0
1644308970000|2022-02-08 08:29:30|77.26|75.06|77.18|74.98|77.33|75.13|77.18|74.98|0
1644308980000|2022-02-08 08:29:40|77.26|75.06|77.26|75.06|77.33|75.13|77.26|75.06|0
1644308990000|2022-02-08 08:29:50|77.33|75.13|77.4|75.2|77.4|75.2|77.33|75.13|0
1644309000000|2022-02-08 08:30:00|77.36|75.16|77.33|75.13|77.4|75.2|77.33|75.13|0
1644309010000|2022-02-08 08:30:10|77.4|75.2|77.4|75.2|77.4|75.2|77.36|75.16|0
1644309020000|2022-02-08 08:30:20|77.47|75.27|77.47|75.27|77.51|75.31|77.47|75.27|0
1644309030000|2022-02-08 08:30:30|77.4|75.2|77.47|75.27|77.47|75.27|77.4|75.2|0
1644309040000|2022-02-08 08:30:40|77.55|75.35|77.91|75.71|77.91|75.71|77.55|75.35|0
1644309050000|2022-02-08 08:30:50|77.84|75.64|77.91|75.71|77.91|75.71|77.77|75.57|0
1644309060000|2022-02-08 08:31:00|77.84|75.64|77.87|75.67|77.87|75.67|77.77|75.57|0
1644309070000|2022-02-08 08:31:10|77.77|75.57|77.62|75.42|77.77|75.57|77.62|75.42|0
1644309080000|2022-02-08 08:31:20|77.55|75.35|77.51|75.31|77.55|75.35|77.51|75.31|0
1644309090000|2022-02-08 08:31:30|77.62|75.42|77.44|75.24|77.62|75.42|77.44|75.24|0
1644309100000|2022-02-08 08:31:40|77.47|75.27|77.47|75.27|77.47|75.27|77.4|75.2|0
1644309110000|2022-02-08 08:31:50|77.33|75.13|77.11|74.91|77.36|75.16|77.11|74.91|0
1644309120000|2022-02-08 08:32:00|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1644309130000|2022-02-08 08:32:10|77.11|74.91|77.18|74.98|77.18|74.98|77.11|74.91|0
1644309140000|2022-02-08 08:32:20|77.11|74.91|77.18|74.98|77.18|74.98|77.11|74.91|0
1644309150000|2022-02-08 08:32:30|77.25|75.05|77.33|75.13|77.33|75.13|77.25|75.05|0
1644309160000|2022-02-08 08:32:40|77.25|75.05|77.25|75.05|77.29|75.09|77.25|75.05|0
1644309170000|2022-02-08 08:32:50|77.33|75.13|77.4|75.2|77.55|75.35|77.33|75.13|0
1644309180000|2022-02-08 08:33:00|77.44|75.24|77.47|75.27|77.47|75.27|77.44|75.24|0
1644309200000|2022-02-08 08:33:20|77.4|75.2|77.55|75.35|77.55|75.35|77.4|75.2|0
1644309210000|2022-02-08 08:33:30|77.47|75.27|77.47|75.27|77.47|75.27|77.4|75.2|0
1644309220000|2022-02-08 08:33:40|77.55|75.35|77.25|75.05|77.55|75.35|77.25|75.05|0
1644309230000|2022-02-08 08:33:50|77.14|74.94|77.18|74.98|77.22|75.02|77.14|74.94|0
1644309240000|2022-02-08 08:34:00|77.14|74.94|77.22|75.02|77.22|75.02|77.11|74.91|0
1644309250000|2022-02-08 08:34:10|77.18|74.98|76.96|74.76|77.18|74.98|76.96|74.76|0
1644309260000|2022-02-08 08:34:20|77|74.8|76.82|74.62|77|74.8|76.82|74.62|0
1644309270000|2022-02-08 08:34:30|76.89|74.69|76.96|74.76|76.96|74.76|76.89|74.69|0
1644309280000|2022-02-08 08:34:40|77.04|74.84|77.04|74.84|77.04|74.84|76.96|74.76|0
1644309290000|2022-02-08 08:34:50|76.96|74.76|77|74.8|77|74.8|76.96|74.76|0
1644309300000|2022-02-08 08:35:00|76.96|74.76|76.53|74.33|76.96|74.76|76.53|74.33|0
1644309310000|2022-02-08 08:35:10|76.6|74.4|76.78|74.58|76.78|74.58|76.6|74.4|0
1644309320000|2022-02-08 08:35:20|76.71|74.51|76.67|74.47|76.71|74.51|76.6|74.4|0
1644309330000|2022-02-08 08:35:30|76.64|74.44|76.75|74.55|76.75|74.55|76.64|74.44|0
1644309340000|2022-02-08 08:35:40|76.67|74.47|76.78|74.58|76.78|74.58|76.67|74.47|0
1644309350000|2022-02-08 08:35:50|76.85|74.65|77.07|74.87|77.07|74.87|76.85|74.65|0
1644309360000|2022-02-08 08:36:00|77.11|74.91|77.25|75.05|77.25|75.05|77.11|74.91|0
1644309370000|2022-02-08 08:36:10|77.33|75.13|77.54|75.34|77.54|75.34|77.33|75.13|0
1644309380000|2022-02-08 08:36:20|77.62|75.42|77.58|75.38|77.62|75.42|77.58|75.38|0
1644309390000|2022-02-08 08:36:30|77.54|75.34|77.51|75.31|77.54|75.34|77.47|75.27|0
1644309400000|2022-02-08 08:36:40|77.54|75.34|77.54|75.34|77.54|75.34|77.54|75.34|0
1644309410000|2022-02-08 08:36:50|77.47|75.27|77.62|75.42|77.62|75.42|77.47|75.27|0
1644309420000|2022-02-08 08:37:00|77.65|75.45|77.62|75.42|77.65|75.45|77.62|75.42|0
1644309440000|2022-02-08 08:37:20|77.69|75.49|77.54|75.34|77.69|75.49|77.54|75.34|0
1644309450000|2022-02-08 08:37:30|77.62|75.42|77.65|75.45|77.65|75.45|77.58|75.38|0
1644309460000|2022-02-08 08:37:40|77.62|75.42|77.72|75.52|77.76|75.56|77.62|75.42|0
1644309470000|2022-02-08 08:37:50|77.76|75.56|77.84|75.64|77.84|75.64|77.76|75.56|0
1644309480000|2022-02-08 08:38:00|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1644309490000|2022-02-08 08:38:10|77.8|75.6|77.76|75.56|77.8|75.6|77.76|75.56|0
1644309500000|2022-02-08 08:38:20|77.65|75.45|77.62|75.42|77.69|75.49|77.62|75.42|0
1644309510000|2022-02-08 08:38:30|77.43|75.23|77.47|75.27|77.47|75.27|77.43|75.23|0
1644309520000|2022-02-08 08:38:40|77.4|75.2|77.47|75.27|77.47|75.27|77.4|75.2|0
1644309530000|2022-02-08 08:38:50|77.4|75.2|77.54|75.34|77.54|75.34|77.4|75.2|0
1644309540000|2022-02-08 08:39:00|77.47|75.27|77.51|75.31|77.51|75.31|77.47|75.27|0
1644309550000|2022-02-08 08:39:10|77.4|75.2|77.36|75.16|77.43|75.23|77.36|75.16|0
1644309560000|2022-02-08 08:39:20|77.32|75.12|77.14|74.94|77.32|75.12|77.11|74.91|0
1644309570000|2022-02-08 08:39:30|77.11|74.91|77.03|74.83|77.11|74.91|77.03|74.83|0
1644309580000|2022-02-08 08:39:40|77.14|74.94|77.29|75.09|77.29|75.09|77.14|74.94|0
1644309590000|2022-02-08 08:39:50|77.32|75.12|77.47|75.27|77.47|75.27|77.32|75.12|0
1644309600000|2022-02-08 08:40:00|77.43|75.23|77.47|75.27|77.5|75.3|77.4|75.2|0
1644309610000|2022-02-08 08:40:10|77.54|75.34|77.62|75.42|77.62|75.42|77.54|75.34|0
1644309620000|2022-02-08 08:40:20|77.54|75.34|77.62|75.42|77.62|75.42|77.54|75.34|0
1644309630000|2022-02-08 08:40:30|77.69|75.49|77.76|75.56|77.76|75.56|77.69|75.49|0
1644309640000|2022-02-08 08:40:40|77.83|75.63|77.8|75.6|77.83|75.63|77.8|75.6|0
1644309650000|2022-02-08 08:40:50|77.76|75.56|77.91|75.71|77.91|75.71|77.76|75.56|0
1644309660000|2022-02-08 08:41:00|77.69|75.49|77.54|75.34|77.69|75.49|77.54|75.34|0
1644309670000|2022-02-08 08:41:10|77.43|75.23|77.21|75.01|77.43|75.23|77.21|75.01|0
1644309680000|2022-02-08 08:41:20|77.18|74.98|77.18|74.98|77.18|74.98|77.11|74.91|0
1644309690000|2022-02-08 08:41:30|77.14|74.94|77.11|74.91|77.14|74.94|77.07|74.87|0
1644309700000|2022-02-08 08:41:40|77.03|74.83|76.89|74.69|77.07|74.87|76.89|74.69|0
1644309710000|2022-02-08 08:41:50|76.82|74.62|76.74|74.54|76.85|74.65|76.74|74.54|0
1644309720000|2022-02-08 08:42:00|76.82|74.62|76.96|74.76|76.96|74.76|76.82|74.62|0
1644309730000|2022-02-08 08:42:10|77.03|74.83|76.89|74.69|77.03|74.83|76.89|74.69|0
1644309740000|2022-02-08 08:42:20|76.82|74.62|76.82|74.62|76.82|74.62|76.74|74.54|0
1644309750000|2022-02-08 08:42:30|76.74|74.54|76.74|74.54|76.74|74.54|76.67|74.47|0
1644309760000|2022-02-08 08:42:40|76.85|74.65|76.82|74.62|76.85|74.65|76.74|74.54|0
1644309770000|2022-02-08 08:42:50|76.78|74.58|76.74|74.54|76.78|74.58|76.74|74.54|0
1644309780000|2022-02-08 08:43:00|76.67|74.47|76.63|74.43|76.67|74.47|76.6|74.4|0
1644309790000|2022-02-08 08:43:10|76.45|74.25|76.45|74.25|76.49|74.29|76.38|74.18|0
1644309800000|2022-02-08 08:43:20|76.35|74.15|76.38|74.18|76.38|74.18|76.35|74.15|0
1644309810000|2022-02-08 08:43:30|76.45|74.25|76.45|74.25|76.45|74.25|76.31|74.11|0
1644309820000|2022-02-08 08:43:40|76.42|74.22|76.6|74.4|76.6|74.4|76.42|74.22|0
1644309830000|2022-02-08 08:43:50|76.67|74.47|76.67|74.47|76.67|74.47|76.6|74.4|0
1644309840000|2022-02-08 08:44:00|76.74|74.54|76.53|74.33|76.74|74.54|76.53|74.33|0
1644309850000|2022-02-08 08:44:10|76.6|74.4|76.63|74.43|76.63|74.43|76.56|74.36|0
1644309860000|2022-02-08 08:44:20|76.67|74.47|76.82|74.62|76.82|74.62|76.67|74.47|0
1644309870000|2022-02-08 08:44:30|76.89|74.69|76.92|74.72|76.92|74.72|76.89|74.69|0
1644309880000|2022-02-08 08:44:40|76.89|74.69|76.85|74.65|76.89|74.69|76.78|74.58|0
1644309890000|2022-02-08 08:44:50|76.82|74.62|76.45|74.25|76.82|74.62|76.45|74.25|0
1644309900000|2022-02-08 08:45:00|76.42|74.22|76.6|74.4|76.6|74.4|76.42|74.22|0
1644309910000|2022-02-08 08:45:10|76.71|74.51|76.82|74.62|76.82|74.62|76.71|74.51|0
1644309920000|2022-02-08 08:45:20|76.78|74.58|76.89|74.69|76.89|74.69|76.78|74.58|0
1644309930000|2022-02-08 08:45:30|76.85|74.65|76.67|74.47|76.85|74.65|76.67|74.47|0
1644309940000|2022-02-08 08:45:40|76.7|74.5|76.67|74.47|76.7|74.5|76.67|74.47|0
1644309950000|2022-02-08 08:45:50|76.63|74.43|76.6|74.4|76.63|74.43|76.6|74.4|0
1644309960000|2022-02-08 08:46:00|76.63|74.43|76.7|74.5|76.7|74.5|76.63|74.43|0
1644309970000|2022-02-08 08:46:10|76.78|74.58|76.78|74.58|76.78|74.58|76.74|74.54|0
1644309980000|2022-02-08 08:46:20|76.74|74.54|76.74|74.54|76.74|74.54|76.74|74.54|0
1644309990000|2022-02-08 08:46:30|76.67|74.47|76.67|74.47|76.67|74.47|76.67|74.47|0
1644310000000|2022-02-08 08:46:40|76.6|74.4|76.63|74.43|76.67|74.47|76.6|74.4|0
1644310010000|2022-02-08 08:46:50|76.67|74.47|76.67|74.47|76.74|74.54|76.67|74.47|0
1644310020000|2022-02-08 08:47:00|76.7|74.5|76.78|74.58|76.78|74.58|76.7|74.5|0
1644310030000|2022-02-08 08:47:10|76.92|74.72|77.18|74.98|77.18|74.98|76.92|74.72|0
1644310040000|2022-02-08 08:47:20|77.03|74.83|76.85|74.65|77.03|74.83|76.85|74.65|0
1644310050000|2022-02-08 08:47:30|76.81|74.61|76.67|74.47|76.81|74.61|76.67|74.47|0
1644310060000|2022-02-08 08:47:40|76.74|74.54|76.89|74.69|76.89|74.69|76.74|74.54|0
1644310070000|2022-02-08 08:47:50|76.92|74.72|77.03|74.83|77.18|74.98|76.92|74.72|0
1644310080000|2022-02-08 08:48:00|77.1|74.9|77.03|74.83|77.1|74.9|77.03|74.83|0
1644310090000|2022-02-08 08:48:10|77.07|74.87|76.96|74.76|77.1|74.9|76.96|74.76|0
1644310100000|2022-02-08 08:48:20|76.89|74.69|77.03|74.83|77.03|74.83|76.89|74.69|0
1644310110000|2022-02-08 08:48:30|76.89|74.69|77.03|74.83|77.03|74.83|76.89|74.69|0
1644310120000|2022-02-08 08:48:40|77.25|75.05|77.32|75.12|77.32|75.12|77.25|75.05|0
1644310130000|2022-02-08 08:48:50|77.25|75.05|77.25|75.05|77.32|75.12|77.25|75.05|0
1644310140000|2022-02-08 08:49:00|77.32|75.12|77.36|75.16|77.36|75.16|77.28|75.08|0
1644310150000|2022-02-08 08:49:10|77.32|75.12|77.61|75.41|77.61|75.41|77.32|75.12|0
1644310160000|2022-02-08 08:49:20|77.65|75.45|77.9|75.7|77.9|75.7|77.65|75.45|0
1644310170000|2022-02-08 08:49:30|77.94|75.74|78.01|75.81|78.01|75.81|77.94|75.74|0
1644310180000|2022-02-08 08:49:40|78.12|75.92|78.12|75.92|78.12|75.92|78.05|75.85|0
1644310190000|2022-02-08 08:49:50|78.2|76|78.27|76.07|78.27|76.07|78.2|76|0
1644310200000|2022-02-08 08:50:00|78.23|76.03|78.05|75.85|78.23|76.03|78.05|75.85|0
1644310210000|2022-02-08 08:50:10|78.12|75.92|78.2|76|78.23|76.03|78.12|75.92|0
1644310220000|2022-02-08 08:50:20|78.12|75.92|78.01|75.81|78.2|76|78.01|75.81|0
1644310230000|2022-02-08 08:50:30|78.05|75.85|78.05|75.85|78.05|75.85|78.05|75.85|0
1644310240000|2022-02-08 08:50:40|77.98|75.78|77.9|75.7|77.98|75.78|77.9|75.7|0
1644310250000|2022-02-08 08:50:50|77.76|75.56|77.65|75.45|77.76|75.56|77.65|75.45|0
1644310260000|2022-02-08 08:51:00|77.72|75.52|77.83|75.63|77.83|75.63|77.72|75.52|0
1644310270000|2022-02-08 08:51:10|77.9|75.7|77.9|75.7|77.94|75.74|77.9|75.7|0
1644310280000|2022-02-08 08:51:20|78.05|75.85|77.83|75.63|78.05|75.85|77.83|75.63|0
1644310290000|2022-02-08 08:51:30|77.76|75.56|77.79|75.59|77.79|75.59|77.76|75.56|0
1644310300000|2022-02-08 08:51:40|77.76|75.56|77.79|75.59|77.79|75.59|77.76|75.56|0
1644310310000|2022-02-08 08:51:50|77.76|75.56|77.68|75.48|77.79|75.59|77.68|75.48|0
1644310320000|2022-02-08 08:52:00|77.76|75.56|77.68|75.48|77.76|75.56|77.68|75.48|0
1644310330000|2022-02-08 08:52:10|77.61|75.41|77.72|75.52|77.72|75.52|77.61|75.41|0
1644310340000|2022-02-08 08:52:20|77.76|75.56|77.79|75.59|77.83|75.63|77.76|75.56|0
1644310350000|2022-02-08 08:52:30|77.72|75.52|77.83|75.63|77.83|75.63|77.68|75.48|0
1644310360000|2022-02-08 08:52:40|77.76|75.56|77.57|75.37|77.76|75.56|77.57|75.37|0
1644310370000|2022-02-08 08:52:50|77.68|75.48|77.57|75.37|77.68|75.48|77.54|75.34|0
1644310380000|2022-02-08 08:53:00|77.61|75.41|77.21|75.01|77.61|75.41|77.21|75.01|0
1644310390000|2022-02-08 08:53:10|77.32|75.12|77.54|75.34|77.54|75.34|77.32|75.12|0
1644310400000|2022-02-08 08:53:20|77.5|75.3|77.57|75.37|77.57|75.37|77.5|75.3|0
1644310410000|2022-02-08 08:53:30|77.46|75.26|77.17|74.97|77.46|75.26|77.14|74.94|0
1644310420000|2022-02-08 08:53:40|77.25|75.05|77.43|75.23|77.43|75.23|77.25|75.05|0
1644310430000|2022-02-08 08:53:50|77.39|75.19|77.35|75.15|77.39|75.19|77.32|75.12|0
1644310440000|2022-02-08 08:54:00|77.5|75.3|77.54|75.34|77.54|75.34|77.46|75.26|0
1644310450000|2022-02-08 08:54:10|77.57|75.37|77.64|75.44|77.68|75.48|77.57|75.37|0
1644310460000|2022-02-08 08:54:20|77.68|75.48|77.46|75.26|77.68|75.48|77.46|75.26|0
1644310470000|2022-02-08 08:54:30|77.39|75.19|77.35|75.15|77.39|75.19|77.35|75.15|0
1644310480000|2022-02-08 08:54:40|77.5|75.3|77.5|75.3|77.57|75.37|77.5|75.3|0
1644310490000|2022-02-08 08:54:50|77.57|75.37|77.46|75.26|77.57|75.37|77.46|75.26|0
1644310500000|2022-02-08 08:55:00|77.54|75.34|77.46|75.26|77.54|75.34|77.46|75.26|0
1644310510000|2022-02-08 08:55:10|77.54|75.34|77.64|75.44|77.64|75.44|77.54|75.34|0
1644310520000|2022-02-08 08:55:20|77.61|75.41|77.57|75.37|77.61|75.41|77.57|75.37|0
1644310530000|2022-02-08 08:55:30|77.54|75.34|77.61|75.41|77.61|75.41|77.54|75.34|0
1644310540000|2022-02-08 08:55:40|77.68|75.48|77.76|75.56|77.76|75.56|77.68|75.48|0
1644310550000|2022-02-08 08:55:50|77.79|75.59|77.68|75.48|77.79|75.59|77.68|75.48|0
1644310560000|2022-02-08 08:56:00|77.64|75.44|77.75|75.55|77.75|75.55|77.64|75.44|0
1644310570000|2022-02-08 08:56:10|77.83|75.63|77.86|75.66|77.86|75.66|77.75|75.55|0
1644310580000|2022-02-08 08:56:20|77.83|75.63|77.79|75.59|77.83|75.63|77.75|75.55|0
1644310600000|2022-02-08 08:56:40|77.83|75.63|77.75|75.55|77.83|75.63|77.68|75.48|0
1644310610000|2022-02-08 08:56:50|77.83|75.63|77.75|75.55|77.83|75.63|77.75|75.55|0
1644310620000|2022-02-08 08:57:00|77.72|75.52|77.68|75.48|77.72|75.52|77.68|75.48|0
1644310630000|2022-02-08 08:57:10|77.46|75.26|77.24|75.04|77.54|75.34|77.24|75.04|0
1644310640000|2022-02-08 08:57:20|77.28|75.08|77.35|75.15|77.35|75.15|77.28|75.08|0
1644310650000|2022-02-08 08:57:30|77.32|75.12|77.46|75.26|77.46|75.26|77.32|75.12|0
1644310660000|2022-02-08 08:57:40|77.5|75.3|77.5|75.3|77.54|75.34|77.46|75.26|0
1644310670000|2022-02-08 08:57:50|77.54|75.34|77.54|75.34|77.54|75.34|77.5|75.3|0
1644310680000|2022-02-08 08:58:00|77.5|75.3|77.39|75.19|77.5|75.3|77.32|75.12|0
1644310690000|2022-02-08 08:58:10|77.35|75.15|77.39|75.19|77.39|75.19|77.35|75.15|0
1644310700000|2022-02-08 08:58:20|77.42|75.22|77.32|75.12|77.42|75.22|77.32|75.12|0
1644310710000|2022-02-08 08:58:30|77.35|75.15|77.35|75.15|77.39|75.19|77.35|75.15|0
1644310720000|2022-02-08 08:58:40|77.39|75.19|77.32|75.12|77.39|75.19|77.32|75.12|0
1644310730000|2022-02-08 08:58:50|77.35|75.15|77.35|75.15|77.35|75.15|77.32|75.12|0
1644310740000|2022-02-08 08:59:00|77.32|75.12|76.99|74.79|77.32|75.12|76.99|74.79|0
1644310750000|2022-02-08 08:59:10|77.1|74.9|77.21|75.01|77.32|75.12|77.1|74.9|0
1644310760000|2022-02-08 08:59:20|77.17|74.97|77.13|74.93|77.17|74.97|77.1|74.9|0
1644310770000|2022-02-08 08:59:30|77.24|75.04|77.21|75.01|77.24|75.04|77.17|74.97|0
1644310780000|2022-02-08 08:59:40|77.13|74.93|77.13|74.93|77.17|74.97|77.13|74.93|0
1644310790000|2022-02-08 08:59:50|77.24|75.04|77.24|75.04|77.28|75.08|77.21|75.01|0
1644310800000|2022-02-08 09:00:00|77.21|75.01|77.39|75.19|77.39|75.19|77.17|74.97|0
1644310810000|2022-02-08 09:00:10|77.32|75.12|77.28|75.08|77.32|75.12|77.28|75.08|0
1644310820000|2022-02-08 09:00:20|77.35|75.15|77.39|75.19|77.39|75.19|77.35|75.15|0
1644310830000|2022-02-08 09:00:30|77.46|75.26|77.46|75.26|77.46|75.26|77.32|75.12|0
1644310840000|2022-02-08 09:00:40|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1644310850000|2022-02-08 09:00:50|77.46|75.26|77.9|75.7|77.9|75.7|77.46|75.26|0
1644310860000|2022-02-08 09:01:00|77.79|75.59|77.57|75.37|77.86|75.66|77.57|75.37|0
1644310870000|2022-02-08 09:01:10|77.64|75.44|77.64|75.44|77.64|75.44|77.61|75.41|0
1644310880000|2022-02-08 09:01:20|77.71|75.51|77.68|75.48|77.71|75.51|77.68|75.48|0
1644310890000|2022-02-08 09:01:30|77.71|75.51|77.57|75.37|77.71|75.51|77.57|75.37|0
1644310900000|2022-02-08 09:01:40|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1644310910000|2022-02-08 09:01:50|77.53|75.33|77.57|75.37|77.57|75.37|77.5|75.3|0
1644310920000|2022-02-08 09:02:00|77.46|75.26|77.57|75.37|77.57|75.37|77.46|75.26|0
1644310930000|2022-02-08 09:02:10|77.53|75.33|77.57|75.37|77.57|75.37|77.5|75.3|0
1644310940000|2022-02-08 09:02:20|77.5|75.3|77.5|75.3|77.53|75.33|77.46|75.26|0
1644310950000|2022-02-08 09:02:30|77.53|75.33|77.53|75.33|77.53|75.33|77.53|75.33|0
1644310960000|2022-02-08 09:02:40|77.46|75.26|77.39|75.19|77.46|75.26|77.35|75.15|0
1644310970000|2022-02-08 09:02:50|77.32|75.12|77.39|75.19|77.39|75.19|77.32|75.12|0
1644310980000|2022-02-08 09:03:00|77.32|75.12|77.35|75.15|77.42|75.22|77.32|75.12|0
1644310990000|2022-02-08 09:03:10|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1644311000000|2022-02-08 09:03:20|77.57|75.37|77.5|75.3|77.57|75.37|77.5|75.3|0
1644311010000|2022-02-08 09:03:30|77.46|75.26|77.53|75.33|77.57|75.37|77.46|75.26|0
1644311020000|2022-02-08 09:03:40|77.64|75.44|77.57|75.37|77.64|75.44|77.57|75.37|0
1644311030000|2022-02-08 09:03:50|77.61|75.41|77.57|75.37|77.61|75.41|77.57|75.37|0
1644311040000|2022-02-08 09:04:00|77.61|75.41|77.57|75.37|77.61|75.41|77.53|75.33|0
1644311050000|2022-02-08 09:04:10|77.5|75.3|77.57|75.37|77.61|75.41|77.5|75.3|0
1644311060000|2022-02-08 09:04:20|77.68|75.48|78.08|75.88|78.08|75.88|77.68|75.48|0
1644311070000|2022-02-08 09:04:30|78.12|75.92|78.19|75.99|78.19|75.99|78.12|75.92|0
1644311080000|2022-02-08 09:04:40|78.12|75.92|78.12|75.92|78.12|75.92|78.08|75.88|0
1644311090000|2022-02-08 09:04:50|78.19|75.99|78.19|75.99|78.19|75.99|78.15|75.95|0
1644311100000|2022-02-08 09:05:00|78.15|75.95|77.82|75.62|78.15|75.95|77.82|75.62|0
1644311110000|2022-02-08 09:05:10|77.75|75.55|77.61|75.41|77.75|75.55|77.61|75.41|0
1644311120000|2022-02-08 09:05:20|77.57|75.37|77.68|75.48|77.68|75.48|77.57|75.37|0
1644311130000|2022-02-08 09:05:30|77.71|75.51|77.75|75.55|77.75|75.55|77.68|75.48|0
1644311140000|2022-02-08 09:05:40|77.93|75.73|78.19|75.99|78.19|75.99|77.93|75.73|0
1644311150000|2022-02-08 09:05:50|78.37|76.17|78.34|76.14|78.37|76.17|78.3|76.1|0
1644311160000|2022-02-08 09:06:00|78.56|76.36|78.34|76.14|78.56|76.36|78.34|76.14|0
1644311170000|2022-02-08 09:06:10|78.3|76.1|78.26|76.06|78.34|76.14|78.26|76.06|0
1644311180000|2022-02-08 09:06:20|78.15|75.95|78.04|75.84|78.15|75.95|78.04|75.84|0
1644311190000|2022-02-08 09:06:30|78.08|75.88|78.08|75.88|78.08|75.88|78.04|75.84|0
1644311200000|2022-02-08 09:06:40|78|75.8|77.93|75.73|78|75.8|77.93|75.73|0
1644311210000|2022-02-08 09:06:50|77.97|75.77|77.9|75.7|77.97|75.77|77.9|75.7|0
1644311220000|2022-02-08 09:07:00|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1644311230000|2022-02-08 09:07:10|77.82|75.62|77.82|75.62|77.9|75.7|77.82|75.62|0
1644311240000|2022-02-08 09:07:20|77.86|75.66|77.97|75.77|77.97|75.77|77.86|75.66|0
1644311250000|2022-02-08 09:07:30|77.93|75.73|77.97|75.77|77.97|75.77|77.93|75.73|0
1644311260000|2022-02-08 09:07:40|78|75.8|77.97|75.77|78|75.8|77.97|75.77|0
1644311270000|2022-02-08 09:07:50|77.86|75.66|77.93|75.73|77.93|75.73|77.86|75.66|0
1644311280000|2022-02-08 09:08:00|78|75.8|77.97|75.77|78|75.8|77.97|75.77|0
1644311290000|2022-02-08 09:08:10|77.93|75.73|77.97|75.77|78.04|75.84|77.93|75.73|0
1644311300000|2022-02-08 09:08:20|78|75.8|78.04|75.84|78.04|75.84|78|75.8|0
1644311310000|2022-02-08 09:08:30|78.08|75.88|78.04|75.84|78.12|75.92|78|75.8|0
1644311320000|2022-02-08 09:08:40|78.08|75.88|78.22|76.02|78.22|76.02|78.08|75.88|0
1644311330000|2022-02-08 09:08:50|78.37|76.17|78.33|76.13|78.37|76.17|78.33|76.13|0
1644311340000|2022-02-08 09:09:00|78.41|76.21|78.33|76.13|78.41|76.21|78.3|76.1|0
1644311350000|2022-02-08 09:09:10|78.3|76.1|78.41|76.21|78.41|76.21|78.3|76.1|0
1644311360000|2022-02-08 09:09:20|78.33|76.13|78.3|76.1|78.33|76.13|78.3|76.1|0
1644311380000|2022-02-08 09:09:40|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1644311390000|2022-02-08 09:09:50|78.15|75.95|78.3|76.1|78.3|76.1|78.15|75.95|0
1644311400000|2022-02-08 09:10:00|78.33|76.13|78.22|76.02|78.33|76.13|78.22|76.02|0
1644311410000|2022-02-08 09:10:10|78.33|76.13|78.44|76.24|78.48|76.28|78.33|76.13|0
1644311420000|2022-02-08 09:10:20|78.41|76.21|78.41|76.21|78.41|76.21|78.33|76.13|0
1644311440000|2022-02-08 09:10:40|78.37|76.17|78.33|76.13|78.37|76.17|78.33|76.13|0
1644311450000|2022-02-08 09:10:50|78.22|76.02|78.15|75.95|78.22|76.02|78.11|75.91|0
1644311460000|2022-02-08 09:11:00|78.08|75.88|78.15|75.95|78.15|75.95|78.08|75.88|0
1644311470000|2022-02-08 09:11:10|78.26|76.06|78.3|76.1|78.3|76.1|78.26|76.06|0
1644311480000|2022-02-08 09:11:20|78.33|76.13|78.19|75.99|78.33|76.13|78.11|75.91|0
1644311490000|2022-02-08 09:11:30|78.22|76.02|78.26|76.06|78.26|76.06|78.22|76.02|0
1644311500000|2022-02-08 09:11:40|78.3|76.1|78.19|75.99|78.33|76.13|78.19|75.99|0
1644311510000|2022-02-08 09:11:50|78.26|76.06|78.22|76.02|78.26|76.06|78.22|76.02|0
1644311520000|2022-02-08 09:12:00|78.19|75.99|78.15|75.95|78.19|75.99|78.15|75.95|0
1644311530000|2022-02-08 09:12:10|78.19|75.99|77.97|75.77|78.26|76.06|77.97|75.77|0
1644311540000|2022-02-08 09:12:20|78|75.8|78.08|75.88|78.11|75.91|78|75.8|0
1644311550000|2022-02-08 09:12:30|78.04|75.84|78.11|75.91|78.15|75.95|78.04|75.84|0
1644311560000|2022-02-08 09:12:40|78.04|75.84|77.97|75.77|78.08|75.88|77.97|75.77|0
1644311570000|2022-02-08 09:12:50|77.93|75.73|77.82|75.62|77.93|75.73|77.82|75.62|0
1644311580000|2022-02-08 09:13:00|77.75|75.55|77.75|75.55|77.82|75.62|77.75|75.55|0
1644311590000|2022-02-08 09:13:10|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1644311610000|2022-02-08 09:13:30|77.89|75.69|77.97|75.77|78.04|75.84|77.89|75.69|0
1644311620000|2022-02-08 09:13:40|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1644311630000|2022-02-08 09:13:50|78|75.8|78.04|75.84|78.04|75.84|78|75.8|0
1644311640000|2022-02-08 09:14:00|78.29|76.09|78.26|76.06|78.29|76.09|78.26|76.06|0
1644311650000|2022-02-08 09:14:10|78.33|76.13|78.26|76.06|78.33|76.13|78.26|76.06|0
1644311660000|2022-02-08 09:14:20|78.19|75.99|78.15|75.95|78.26|76.06|78.11|75.91|0
1644311670000|2022-02-08 09:14:30|77.93|75.73|77.97|75.77|77.97|75.77|77.93|75.73|0
1644311680000|2022-02-08 09:14:40|78.04|75.84|78|75.8|78.04|75.84|77.97|75.77|0
1644311690000|2022-02-08 09:14:50|77.97|75.77|77.97|75.77|77.97|75.77|77.97|75.77|0
1644311700000|2022-02-08 09:15:00|78|75.8|78.11|75.91|78.11|75.91|78|75.8|0
1644311710000|2022-02-08 09:15:10|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1644311720000|2022-02-08 09:15:20|78.15|75.95|78.22|76.02|78.22|76.02|78.11|75.91|0
1644311730000|2022-02-08 09:15:30|78.26|76.06|78.26|76.06|78.29|76.09|78.26|76.06|0
1644311740000|2022-02-08 09:15:40|78.19|75.99|78.26|76.06|78.29|76.09|78.19|75.99|0
1644311750000|2022-02-08 09:15:50|78.29|76.09|78.41|76.21|78.41|76.21|78.29|76.09|0
1644311760000|2022-02-08 09:16:00|78.48|76.28|78.48|76.28|78.55|76.35|78.48|76.28|0
1644311770000|2022-02-08 09:16:10|78.41|76.21|78.51|76.31|78.51|76.31|78.41|76.21|0
1644311780000|2022-02-08 09:16:20|78.48|76.28|78.63|76.43|78.63|76.43|78.48|76.28|0
1644311790000|2022-02-08 09:16:30|78.55|76.35|78.55|76.35|78.55|76.35|78.51|76.31|0
1644311800000|2022-02-08 09:16:40|78.63|76.43|78.55|76.35|78.63|76.43|78.55|76.35|0
1644311810000|2022-02-08 09:16:50|78.63|76.43|78.63|76.43|78.63|76.43|78.55|76.35|0
1644311820000|2022-02-08 09:17:00|78.59|76.39|78.48|76.28|78.63|76.43|78.48|76.28|0
1644311830000|2022-02-08 09:17:10|78.51|76.31|78.51|76.31|78.51|76.31|78.51|76.31|0
1644311840000|2022-02-08 09:17:20|78.55|76.35|78.63|76.43|78.63|76.43|78.55|76.35|0
1644311850000|2022-02-08 09:17:30|78.7|76.5|78.55|76.35|78.7|76.5|78.55|76.35|0
1644311860000|2022-02-08 09:17:40|78.48|76.28|78.4|76.2|78.48|76.28|78.4|76.2|0
1644311870000|2022-02-08 09:17:50|78.48|76.28|78.55|76.35|78.55|76.35|78.48|76.28|0
1644311880000|2022-02-08 09:18:00|78.59|76.39|78.7|76.5|78.7|76.5|78.59|76.39|0
1644311890000|2022-02-08 09:18:10|78.62|76.42|78.77|76.57|78.77|76.57|78.62|76.42|0
1644311900000|2022-02-08 09:18:20|78.7|76.5|78.81|76.61|78.85|76.65|78.7|76.5|0
1644311910000|2022-02-08 09:18:30|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1644311920000|2022-02-08 09:18:40|78.95|76.75|78.99|76.79|78.99|76.79|78.92|76.72|0
1644311930000|2022-02-08 09:18:50|79.14|76.94|78.77|76.57|79.14|76.94|78.77|76.57|0
1644311940000|2022-02-08 09:19:00|78.7|76.5|78.7|76.5|78.7|76.5|78.7|76.5|0
1644311950000|2022-02-08 09:19:10|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1644311960000|2022-02-08 09:19:20|78.85|76.65|78.81|76.61|78.85|76.65|78.81|76.61|0
1644311970000|2022-02-08 09:19:30|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1644311980000|2022-02-08 09:19:40|78.85|76.65|78.85|76.65|78.85|76.65|78.85|76.65|0
1644311990000|2022-02-08 09:19:50|78.84|76.64|78.81|76.61|78.84|76.64|78.81|76.61|0
1644312000000|2022-02-08 09:20:00|78.77|76.57|78.62|76.42|78.77|76.57|78.62|76.42|0
1644312010000|2022-02-08 09:20:10|78.55|76.35|78.7|76.5|78.7|76.5|78.55|76.35|0
1644312020000|2022-02-08 09:20:20|78.66|76.46|78.66|76.46|78.66|76.46|78.62|76.42|0
1644312030000|2022-02-08 09:20:30|78.62|76.42|78.77|76.57|78.77|76.57|78.62|76.42|0
1644312040000|2022-02-08 09:20:40|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1644312050000|2022-02-08 09:20:50|78.84|76.64|78.92|76.72|78.92|76.72|78.84|76.64|0
1644312060000|2022-02-08 09:21:00|78.84|76.64|78.88|76.68|78.88|76.68|78.84|76.64|0
1644312070000|2022-02-08 09:21:10|78.95|76.75|78.92|76.72|78.95|76.75|78.84|76.64|0
1644312080000|2022-02-08 09:21:20|78.84|76.64|78.95|76.75|78.95|76.75|78.84|76.64|0
1644312090000|2022-02-08 09:21:30|78.99|76.79|78.99|76.79|78.99|76.79|78.92|76.72|0
1644312100000|2022-02-08 09:21:40|78.92|76.72|78.92|76.72|78.92|76.72|78.84|76.64|0
1644312110000|2022-02-08 09:21:50|78.95|76.75|79.07|76.87|79.07|76.87|78.95|76.75|0
1644312120000|2022-02-08 09:22:00|79.14|76.94|79.07|76.87|79.14|76.94|79.07|76.87|0
1644312130000|2022-02-08 09:22:10|79.14|76.94|79.21|77.01|79.21|77.01|79.14|76.94|0
1644312140000|2022-02-08 09:22:20|79.36|77.16|79.29|77.09|79.36|77.16|79.29|77.09|0
1644312150000|2022-02-08 09:22:30|79.21|77.01|79.25|77.05|79.32|77.12|79.21|77.01|0
1644312160000|2022-02-08 09:22:40|79.29|77.09|79.43|77.23|79.43|77.23|79.29|77.09|0
1644312170000|2022-02-08 09:22:50|79.4|77.2|79.43|77.23|79.43|77.23|79.4|77.2|0
1644312180000|2022-02-08 09:23:00|79.36|77.16|79.25|77.05|79.36|77.16|79.21|77.01|0
1644312190000|2022-02-08 09:23:10|79.29|77.09|79.36|77.16|79.36|77.16|79.29|77.09|0
1644312200000|2022-02-08 09:23:20|79.32|77.12|79.29|77.09|79.32|77.12|79.29|77.09|0
1644312210000|2022-02-08 09:23:30|79.25|77.05|79.14|76.94|79.25|77.05|79.14|76.94|0
1644312220000|2022-02-08 09:23:40|79.06|76.86|79.14|76.94|79.14|76.94|79.06|76.86|0
1644312230000|2022-02-08 09:23:50|79.06|76.86|79.14|76.94|79.14|76.94|79.06|76.86|0
1644312240000|2022-02-08 09:24:00|79.06|76.86|79.1|76.9|79.14|76.94|79.06|76.86|0
1644312250000|2022-02-08 09:24:10|79.14|76.94|79.14|76.94|79.14|76.94|79.06|76.86|0
1644312260000|2022-02-08 09:24:20|79.03|76.83|79.1|76.9|79.1|76.9|79.03|76.83|0
1644312270000|2022-02-08 09:24:30|79.06|76.86|79.03|76.83|79.06|76.86|78.99|76.79|0
1644312280000|2022-02-08 09:24:40|78.99|76.79|78.92|76.72|78.99|76.79|78.92|76.72|0
1644312290000|2022-02-08 09:24:50|78.99|76.79|78.99|76.79|79.03|76.83|78.99|76.79|0
1644312300000|2022-02-08 09:25:00|79.03|76.83|79.03|76.83|79.03|76.83|78.99|76.79|0
1644312310000|2022-02-08 09:25:10|79.06|76.86|79.36|77.16|79.36|77.16|79.06|76.86|0
1644312320000|2022-02-08 09:25:20|79.32|77.12|79.25|77.05|79.32|77.12|79.25|77.05|0
1644312330000|2022-02-08 09:25:30|79.29|77.09|79.29|77.09|79.29|77.09|79.25|77.05|0
1644312340000|2022-02-08 09:25:40|79.21|77.01|79.21|77.01|79.25|77.05|79.14|76.94|0
1644312350000|2022-02-08 09:25:50|79.17|76.97|79.21|77.01|79.21|77.01|79.17|76.97|0
1644312360000|2022-02-08 09:26:00|79.14|76.94|78.84|76.64|79.14|76.94|78.84|76.64|0
1644312370000|2022-02-08 09:26:10|78.95|76.75|78.92|76.72|78.95|76.75|78.88|76.68|0
1644312380000|2022-02-08 09:26:20|78.99|76.79|78.88|76.68|78.99|76.79|78.88|76.68|0
1644312390000|2022-02-08 09:26:30|78.95|76.75|79.06|76.86|79.14|76.94|78.95|76.75|0
1644312410000|2022-02-08 09:26:50|78.99|76.79|78.99|76.79|79.03|76.83|78.99|76.79|0
1644312420000|2022-02-08 09:27:00|79.02|76.82|78.99|76.79|79.02|76.82|78.99|76.79|0
1644312430000|2022-02-08 09:27:10|78.95|76.75|78.95|76.75|78.99|76.79|78.95|76.75|0
1644312440000|2022-02-08 09:27:20|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1644312450000|2022-02-08 09:27:30|78.88|76.68|78.88|76.68|78.88|76.68|78.88|76.68|0
1644312460000|2022-02-08 09:27:40|78.92|76.72|79.02|76.82|79.02|76.82|78.92|76.72|0
1644312470000|2022-02-08 09:27:50|78.84|76.64|78.92|76.72|78.95|76.75|78.84|76.64|0
1644312480000|2022-02-08 09:28:00|78.88|76.68|78.88|76.68|78.88|76.68|78.84|76.64|0
1644312490000|2022-02-08 09:28:10|78.84|76.64|78.92|76.72|78.92|76.72|78.84|76.64|0
1644312500000|2022-02-08 09:28:20|78.84|76.64|78.88|76.68|78.92|76.72|78.84|76.64|0
1644312510000|2022-02-08 09:28:30|78.84|76.64|78.8|76.6|78.84|76.64|78.8|76.6|0
1644312520000|2022-02-08 09:28:40|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1644312530000|2022-02-08 09:28:50|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1644312540000|2022-02-08 09:29:00|78.88|76.68|78.77|76.57|78.88|76.68|78.77|76.57|0
1644312550000|2022-02-08 09:29:10|78.8|76.6|78.77|76.57|78.88|76.68|78.77|76.57|0
1644312560000|2022-02-08 09:29:20|78.69|76.49|78.58|76.38|78.69|76.49|78.58|76.38|0
1644312570000|2022-02-08 09:29:30|78.55|76.35|78.4|76.2|78.55|76.35|78.4|76.2|0
1644312580000|2022-02-08 09:29:40|78.33|76.13|78.4|76.2|78.4|76.2|78.33|76.13|0
1644312590000|2022-02-08 09:29:50|78.36|76.16|78.33|76.13|78.36|76.16|78.29|76.09|0
1644312600000|2022-02-08 09:30:00|78.36|76.16|78.36|76.16|78.36|76.16|78.33|76.13|0
1644312610000|2022-02-08 09:30:10|78.33|76.13|78.33|76.13|78.33|76.13|78.29|76.09|0
1644312620000|2022-02-08 09:30:20|78.43|76.23|78.36|76.16|78.43|76.23|78.36|76.16|0
1644312630000|2022-02-08 09:30:30|78.4|76.2|78.43|76.23|78.43|76.23|78.4|76.2|0
1644312640000|2022-02-08 09:30:40|78.47|76.27|78.51|76.31|78.51|76.31|78.47|76.27|0
1644312650000|2022-02-08 09:30:50|78.55|76.35|78.51|76.31|78.55|76.35|78.51|76.31|0
1644312660000|2022-02-08 09:31:00|78.43|76.23|78.55|76.35|78.55|76.35|78.43|76.23|0
1644312670000|2022-02-08 09:31:10|78.51|76.31|78.47|76.27|78.51|76.31|78.47|76.27|0
1644312680000|2022-02-08 09:31:20|78.43|76.23|78.43|76.23|78.43|76.23|78.43|76.23|0
1644312690000|2022-02-08 09:31:30|78.47|76.27|78.55|76.35|78.58|76.38|78.47|76.27|0
1644312700000|2022-02-08 09:31:40|78.58|76.38|78.58|76.38|78.58|76.38|78.55|76.35|0
1644312710000|2022-02-08 09:31:50|78.51|76.31|78.36|76.16|78.51|76.31|78.36|76.16|0
1644312720000|2022-02-08 09:32:00|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1644312730000|2022-02-08 09:32:10|78.25|76.05|78.11|75.91|78.25|76.05|78.07|75.87|0
1644312740000|2022-02-08 09:32:20|78.18|75.98|78.18|75.98|78.25|76.05|78.11|75.91|0
1644312750000|2022-02-08 09:32:30|78.21|76.01|78.18|75.98|78.21|76.01|78.18|75.98|0
1644312760000|2022-02-08 09:32:40|78.21|76.01|78.33|76.13|78.33|76.13|78.21|76.01|0
1644312770000|2022-02-08 09:32:50|78.29|76.09|78.33|76.13|78.33|76.13|78.29|76.09|0
1644312780000|2022-02-08 09:33:00|78.36|76.16|78.4|76.2|78.4|76.2|78.33|76.13|0
1644312790000|2022-02-08 09:33:10|78.43|76.23|78.55|76.35|78.55|76.35|78.43|76.23|0
1644312800000|2022-02-08 09:33:20|78.62|76.42|78.77|76.57|78.77|76.57|78.62|76.42|0
1644312810000|2022-02-08 09:33:30|78.69|76.49|78.62|76.42|78.69|76.49|78.62|76.42|0
1644312820000|2022-02-08 09:33:40|78.58|76.38|78.32|76.12|78.58|76.38|78.32|76.12|0
1644312830000|2022-02-08 09:33:50|78.1|75.9|78.07|75.87|78.1|75.9|78.03|75.83|0
1644312840000|2022-02-08 09:34:00|78.14|75.94|78.14|75.94|78.14|75.94|78.1|75.9|0
1644312850000|2022-02-08 09:34:10|78.07|75.87|78.25|76.05|78.25|76.05|78.07|75.87|0
1644312860000|2022-02-08 09:34:20|78.29|76.09|78.36|76.16|78.36|76.16|78.29|76.09|0
1644312870000|2022-02-08 09:34:30|78.32|76.12|78.21|76.01|78.32|76.12|78.21|76.01|0
1644312880000|2022-02-08 09:34:40|78.25|76.05|78.29|76.09|78.29|76.09|78.25|76.05|0
1644312890000|2022-02-08 09:34:50|78.21|76.01|78.18|75.98|78.21|76.01|78.18|75.98|0
1644312900000|2022-02-08 09:35:00|78.1|75.9|78.1|75.9|78.1|75.9|78.07|75.87|0
1644312910000|2022-02-08 09:35:10|78.14|75.94|78.18|75.98|78.18|75.98|78.14|75.94|0
1644312920000|2022-02-08 09:35:20|78.25|76.05|78.18|75.98|78.25|76.05|78.18|75.98|0
1644312930000|2022-02-08 09:35:30|78.21|76.01|78.1|75.9|78.21|76.01|78.1|75.9|0
1644312940000|2022-02-08 09:35:40|78.14|75.94|78.03|75.83|78.14|75.94|78.03|75.83|0
1644312950000|2022-02-08 09:35:50|77.99|75.79|78.07|75.87|78.1|75.9|77.99|75.79|0
1644312960000|2022-02-08 09:36:00|78.1|75.9|78.18|75.98|78.18|75.98|78.07|75.87|0
1644312970000|2022-02-08 09:36:10|78.21|76.01|78.03|75.83|78.21|76.01|78.03|75.83|0
1644312980000|2022-02-08 09:36:20|78.07|75.87|78.1|75.9|78.1|75.9|78.03|75.83|0
1644312990000|2022-02-08 09:36:30|78.07|75.87|78.1|75.9|78.1|75.9|78.07|75.87|0
1644313000000|2022-02-08 09:36:40|78.07|75.87|78.07|75.87|78.07|75.87|78.07|75.87|0
1644313010000|2022-02-08 09:36:50|78.1|75.9|78.21|76.01|78.21|76.01|78.1|75.9|0
1644313020000|2022-02-08 09:37:00|78.25|76.05|78.25|76.05|78.25|76.05|78.25|76.05|0
1644313030000|2022-02-08 09:37:10|78.21|76.01|78.18|75.98|78.21|76.01|78.18|75.98|0
1644313040000|2022-02-08 09:37:20|78.21|76.01|78.21|76.01|78.25|76.05|78.18|75.98|0
1644313050000|2022-02-08 09:37:30|78.18|75.98|78.25|76.05|78.25|76.05|78.18|75.98|0
1644313060000|2022-02-08 09:37:40|78.18|75.98|78.96|76.76|78.96|76.76|78.18|75.98|0
1644313070000|2022-02-08 09:37:50|78.99|76.79|77.09|74.89|78.99|76.79|77.09|74.89|0
1644313080000|2022-02-08 09:38:00|77.13|74.93|76.25|74.05|77.13|74.93|76.25|74.05|0
1644313090000|2022-02-08 09:38:10|76.17|73.97|76.28|74.08|76.28|74.08|76.17|73.97|0
1644313100000|2022-02-08 09:38:20|76.36|74.16|76.28|74.08|76.36|74.16|76.28|74.08|0
1644313110000|2022-02-08 09:38:30|76.32|74.12|76.36|74.16|76.36|74.16|76.32|74.12|0
1644313120000|2022-02-08 09:38:40|76.43|74.23|76.39|74.19|76.43|74.23|76.39|74.19|0
1644313130000|2022-02-08 09:38:50|76.43|74.23|76.46|74.26|76.46|74.26|76.43|74.23|0
1644313140000|2022-02-08 09:39:00|76.39|74.19|76.28|74.08|76.39|74.19|76.25|74.05|0
1644313150000|2022-02-08 09:39:10|76.32|74.12|76.21|74.01|76.32|74.12|76.21|74.01|0
1644313160000|2022-02-08 09:39:20|76.28|74.08|76.32|74.12|76.32|74.12|76.28|74.08|0
1644313170000|2022-02-08 09:39:30|76.28|74.08|76.25|74.05|76.28|74.08|76.25|74.05|0
1644313180000|2022-02-08 09:39:40|76.28|74.08|76.25|74.05|76.28|74.08|76.25|74.05|0
1644313190000|2022-02-08 09:39:50|76.21|74.01|76.25|74.05|76.25|74.05|76.1|73.9|0
1644313200000|2022-02-08 09:40:00|76.21|74.01|76.28|74.08|76.28|74.08|76.21|74.01|0
1644313210000|2022-02-08 09:40:10|76.36|74.16|76.39|74.19|76.39|74.19|76.36|74.16|0
1644313220000|2022-02-08 09:40:20|76.36|74.16|76.43|74.23|76.43|74.23|76.36|74.16|0
1644313230000|2022-02-08 09:40:30|76.57|74.37|76.36|74.16|76.57|74.37|76.36|74.16|0
1644313240000|2022-02-08 09:40:40|76.39|74.19|76.54|74.34|76.54|74.34|76.36|74.16|0
1644313250000|2022-02-08 09:40:50|76.5|74.3|76.32|74.12|76.5|74.3|76.32|74.12|0
1644313260000|2022-02-08 09:41:00|76.25|74.05|76.25|74.05|76.25|74.05|76.21|74.01|0
1644313270000|2022-02-08 09:41:10|76.28|74.08|76.25|74.05|76.28|74.08|76.25|74.05|0
1644313280000|2022-02-08 09:41:20|76.28|74.08|76.21|74.01|76.28|74.08|76.21|74.01|0
1644313290000|2022-02-08 09:41:30|76.25|74.05|76.17|73.97|76.25|74.05|76.17|73.97|0
1644313300000|2022-02-08 09:41:40|76.28|74.08|76.25|74.05|76.28|74.08|76.25|74.05|0
1644313310000|2022-02-08 09:41:50|76.21|74.01|76.17|73.97|76.28|74.08|76.17|73.97|0
1644313320000|2022-02-08 09:42:00|76.24|74.04|76.24|74.04|76.24|74.04|76.24|74.04|0
1644313330000|2022-02-08 09:42:10|76.21|74.01|76.14|73.94|76.21|74.01|76.14|73.94|0
1644313340000|2022-02-08 09:42:20|76.1|73.9|75.99|73.79|76.1|73.9|75.99|73.79|0
1644313350000|2022-02-08 09:42:30|75.96|73.76|75.85|73.65|75.99|73.79|75.85|73.65|0
1644313360000|2022-02-08 09:42:40|75.88|73.68|75.7|73.5|75.88|73.68|75.7|73.5|0
1644313370000|2022-02-08 09:42:50|75.74|73.54|75.67|73.47|75.74|73.54|75.67|73.47|0
1644313380000|2022-02-08 09:43:00|75.7|73.5|75.7|73.5|75.74|73.54|75.7|73.5|0
1644313390000|2022-02-08 09:43:10|75.78|73.58|75.81|73.61|75.81|73.61|75.78|73.58|0
1644313400000|2022-02-08 09:43:20|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1644313410000|2022-02-08 09:43:30|75.67|73.47|75.63|73.43|75.67|73.47|75.63|73.43|0
1644313420000|2022-02-08 09:43:40|75.56|73.36|75.52|73.32|75.56|73.36|75.52|73.32|0
1644313430000|2022-02-08 09:43:50|75.49|73.29|75.56|73.36|75.56|73.36|75.49|73.29|0
1644313440000|2022-02-08 09:44:00|75.7|73.5|75.74|73.54|75.74|73.54|75.7|73.5|0
1644313450000|2022-02-08 09:44:10|75.7|73.5|75.78|73.58|75.78|73.58|75.7|73.5|0
1644313460000|2022-02-08 09:44:20|75.74|73.54|75.7|73.5|75.74|73.54|75.7|73.5|0
1644313470000|2022-02-08 09:44:30|75.77|73.57|75.77|73.57|75.77|73.57|75.74|73.54|0
1644313480000|2022-02-08 09:44:40|75.74|73.54|75.85|73.65|75.85|73.65|75.74|73.54|0
1644313490000|2022-02-08 09:44:50|75.77|73.57|75.81|73.61|75.81|73.61|75.77|73.57|0
1644313500000|2022-02-08 09:45:00|75.77|73.57|75.7|73.5|75.77|73.57|75.7|73.5|0
1644313510000|2022-02-08 09:45:10|75.74|73.54|75.7|73.5|75.77|73.57|75.7|73.5|0
1644313520000|2022-02-08 09:45:20|75.77|73.57|75.7|73.5|75.77|73.57|75.7|73.5|0
1644313530000|2022-02-08 09:45:30|75.74|73.54|75.77|73.57|75.77|73.57|75.74|73.54|0
1644313540000|2022-02-08 09:45:40|75.81|73.61|75.92|73.72|75.92|73.72|75.81|73.61|0
1644313550000|2022-02-08 09:45:50|75.88|73.68|75.92|73.72|75.92|73.72|75.85|73.65|0
1644313560000|2022-02-08 09:46:00|75.95|73.75|76.03|73.83|76.06|73.86|75.92|73.72|0
1644313570000|2022-02-08 09:46:10|76.14|73.94|76.1|73.9|76.14|73.94|76.1|73.9|0
1644313580000|2022-02-08 09:46:20|75.95|73.75|76.03|73.83|76.03|73.83|75.95|73.75|0
1644313590000|2022-02-08 09:46:30|76.06|73.86|76.14|73.94|76.14|73.94|76.06|73.86|0
1644313600000|2022-02-08 09:46:40|76.1|73.9|76.1|73.9|76.1|73.9|76.06|73.86|0
1644313610000|2022-02-08 09:46:50|76.06|73.86|76.14|73.94|76.14|73.94|76.06|73.86|0
1644313620000|2022-02-08 09:47:00|76.03|73.83|76.1|73.9|76.1|73.9|76.03|73.83|0
1644313630000|2022-02-08 09:47:10|76.06|73.86|75.99|73.79|76.06|73.86|75.99|73.79|0
1644313640000|2022-02-08 09:47:20|76.03|73.83|75.99|73.79|76.03|73.83|75.99|73.79|0
1644313650000|2022-02-08 09:47:30|75.92|73.72|75.74|73.54|75.92|73.72|75.74|73.54|0
1644313660000|2022-02-08 09:47:40|75.77|73.57|75.95|73.75|75.95|73.75|75.77|73.57|0
1644313670000|2022-02-08 09:47:50|75.92|73.72|75.95|73.75|75.99|73.79|75.92|73.72|0
1644313680000|2022-02-08 09:48:00|75.92|73.72|75.99|73.79|75.99|73.79|75.92|73.72|0
1644313690000|2022-02-08 09:48:10|75.95|73.75|75.99|73.79|75.99|73.79|75.92|73.72|0
1644313700000|2022-02-08 09:48:20|76.1|73.9|76.14|73.94|76.14|73.94|76.1|73.9|0
1644313710000|2022-02-08 09:48:30|76.31|74.11|76.24|74.04|76.31|74.11|76.24|74.04|0
1644313720000|2022-02-08 09:48:40|76.28|74.08|76.28|74.08|76.31|74.11|76.28|74.08|0
1644313730000|2022-02-08 09:48:50|76.21|74.01|76.24|74.04|76.24|74.04|76.21|74.01|0
1644313740000|2022-02-08 09:49:00|76.21|74.01|75.99|73.79|76.21|74.01|75.99|73.79|0
1644313750000|2022-02-08 09:49:10|76.02|73.82|76.06|73.86|76.06|73.86|76.02|73.82|0
1644313760000|2022-02-08 09:49:20|75.92|73.72|75.92|73.72|75.92|73.72|75.88|73.68|0
1644313770000|2022-02-08 09:49:30|75.88|73.68|75.88|73.68|75.88|73.68|75.88|73.68|0
1644313780000|2022-02-08 09:49:40|75.92|73.72|76.06|73.86|76.06|73.86|75.92|73.72|0
1644313790000|2022-02-08 09:49:50|76.1|73.9|76.06|73.86|76.1|73.9|76.02|73.82|0
1644313800000|2022-02-08 09:50:00|76.02|73.82|77.04|74.84|77.04|74.84|75.99|73.79|0
1644313810000|2022-02-08 09:50:10|76.64|74.44|77.59|75.39|77.59|75.39|76.64|74.44|0
1644313820000|2022-02-08 09:50:20|77.74|75.54|77.52|75.32|77.74|75.54|77.01|74.81|0
1644313830000|2022-02-08 09:50:30|77.63|75.43|77.92|75.72|77.92|75.72|77.63|75.43|0
1644313840000|2022-02-08 09:50:40|78.11|75.91|78.11|75.91|78.37|76.17|78.11|75.91|0
1644313850000|2022-02-08 09:50:50|78|75.8|77.67|75.47|78.11|75.91|77.67|75.47|0
1644313860000|2022-02-08 09:51:00|77.63|75.43|76.93|74.73|77.63|75.43|76.93|74.73|0
1644313870000|2022-02-08 09:51:10|76.68|74.48|76.64|74.44|76.93|74.73|76.64|74.44|0
1644313880000|2022-02-08 09:51:20|76.79|74.59|76.53|74.33|76.86|74.66|76.53|74.33|0
1644313890000|2022-02-08 09:51:30|76.46|74.26|76.72|74.52|76.72|74.52|76.46|74.26|0
1644313900000|2022-02-08 09:51:40|76.6|74.4|76.5|74.3|76.6|74.4|76.42|74.22|0
1644313910000|2022-02-08 09:51:50|76.46|74.26|76.35|74.15|76.46|74.26|76.35|74.15|0
1644313920000|2022-02-08 09:52:00|76.42|74.22|76.42|74.22|76.42|74.22|76.35|74.15|0
1644313930000|2022-02-08 09:52:10|76.5|74.3|76.71|74.51|76.71|74.51|76.5|74.3|0
1644313940000|2022-02-08 09:52:20|76.53|74.33|76.5|74.3|76.53|74.33|76.46|74.26|0
1644313950000|2022-02-08 09:52:30|76.46|74.26|76.53|74.33|76.53|74.33|76.46|74.26|0
1644313960000|2022-02-08 09:52:40|76.57|74.37|76.39|74.19|76.64|74.44|76.39|74.19|0
1644313970000|2022-02-08 09:52:50|75.7|73.5|75.81|73.61|75.81|73.61|75.7|73.5|0
1644313980000|2022-02-08 09:53:00|75.77|73.57|75.52|73.32|75.77|73.57|75.41|73.21|0
1644313990000|2022-02-08 09:53:10|75.63|73.43|75.56|73.36|75.66|73.46|75.52|73.32|0
1644314000000|2022-02-08 09:53:20|75.59|73.39|75.59|73.39|75.63|73.43|75.59|73.39|0
1644314010000|2022-02-08 09:53:30|75.48|73.28|75.59|73.39|75.59|73.39|75.34|73.14|0
1644314020000|2022-02-08 09:53:40|75.7|73.5|75.7|73.5|75.73|73.53|75.7|73.5|0
1644314030000|2022-02-08 09:53:50|75.77|73.57|75.63|73.43|75.77|73.57|75.63|73.43|0
1644314040000|2022-02-08 09:54:00|75.7|73.5|75.84|73.64|75.84|73.64|75.66|73.46|0
1644314050000|2022-02-08 09:54:10|75.81|73.61|75.84|73.64|75.84|73.64|75.77|73.57|0
1644314060000|2022-02-08 09:54:20|75.81|73.61|75.84|73.64|75.92|73.72|75.77|73.57|0
1644314070000|2022-02-08 09:54:30|75.92|73.72|75.59|73.39|75.92|73.72|75.59|73.39|0
1644314080000|2022-02-08 09:54:40|75.63|73.43|75.66|73.46|75.66|73.46|75.63|73.43|0
1644314090000|2022-02-08 09:54:50|75.59|73.39|75.55|73.35|75.7|73.5|75.55|73.35|0
1644314100000|2022-02-08 09:55:00|75.66|73.46|75.34|73.14|75.66|73.46|75.34|73.14|0
1644314110000|2022-02-08 09:55:10|74.98|72.78|75.12|72.92|75.12|72.92|74.91|72.71|0
1644314120000|2022-02-08 09:55:20|75.05|72.85|74.98|72.78|75.09|72.89|74.98|72.78|0
1644314130000|2022-02-08 09:55:30|74.91|72.71|74.73|72.53|74.98|72.78|74.73|72.53|0
1644314140000|2022-02-08 09:55:40|74.8|72.6|74.51|72.31|74.8|72.6|74.51|72.31|0
1644314150000|2022-02-08 09:55:50|74.44|72.24|74.48|72.28|74.55|72.35|74.44|72.24|0
1644314160000|2022-02-08 09:56:00|74.51|72.31|74.62|72.42|74.73|72.53|74.51|72.31|0
1644314170000|2022-02-08 09:56:10|74.58|72.38|74.58|72.38|74.62|72.42|74.58|72.38|0
1644314180000|2022-02-08 09:56:20|74.55|72.35|74.51|72.31|74.62|72.42|74.51|72.31|0
1644314190000|2022-02-08 09:56:30|74.58|72.38|74.69|72.49|74.69|72.49|74.58|72.38|0
1644314200000|2022-02-08 09:56:40|74.62|72.42|74.66|72.46|74.66|72.46|74.62|72.42|0
1644314210000|2022-02-08 09:56:50|74.58|72.38|74.62|72.42|74.69|72.49|74.58|72.38|0
1644314220000|2022-02-08 09:57:00|74.84|72.64|74.55|72.35|74.84|72.64|74.55|72.35|0
1644314230000|2022-02-08 09:57:10|74.76|72.56|74.8|72.6|74.91|72.71|74.76|72.56|0
1644314240000|2022-02-08 09:57:20|74.87|72.67|74.84|72.64|74.94|72.74|74.84|72.64|0
1644314250000|2022-02-08 09:57:30|74.8|72.6|74.73|72.53|74.8|72.6|74.73|72.53|0
1644314260000|2022-02-08 09:57:40|74.84|72.64|74.98|72.78|74.98|72.78|74.84|72.64|0
1644314270000|2022-02-08 09:57:50|75.05|72.85|75.05|72.85|75.05|72.85|75.01|72.81|0
1644314280000|2022-02-08 09:58:00|74.91|72.71|74.83|72.63|74.91|72.71|74.83|72.63|0
1644314290000|2022-02-08 09:58:10|74.91|72.71|74.98|72.78|74.98|72.78|74.8|72.6|0
1644314310000|2022-02-08 09:58:30|74.83|72.63|74.83|72.63|74.83|72.63|74.83|72.63|0
1644314320000|2022-02-08 09:58:40|74.98|72.78|74.83|72.63|74.98|72.78|74.83|72.63|0
1644314330000|2022-02-08 09:58:50|74.76|72.56|74.69|72.49|74.76|72.56|74.62|72.42|0
1644314340000|2022-02-08 09:59:00|74.51|72.31|74.62|72.42|74.62|72.42|74.51|72.31|0
1644314350000|2022-02-08 09:59:10|74.58|72.38|74.33|72.13|74.58|72.38|74.33|72.13|0
1644314360000|2022-02-08 09:59:20|74.26|72.06|74.26|72.06|74.33|72.13|74.26|72.06|0
1644314370000|2022-02-08 09:59:30|74.23|72.03|74.55|72.35|74.55|72.35|74.23|72.03|0
1644314390000|2022-02-08 09:59:50|74.58|72.38|74.58|72.38|74.58|72.38|74.58|72.38|0
1644314400000|2022-02-08 10:00:00|74.62|72.42|74.05|71.85|74.62|72.42|74.05|71.85|0
1644314410000|2022-02-08 10:00:10|73.94|71.74|73.98|71.78|74.12|71.92|73.94|71.74|0
1644314420000|2022-02-08 10:00:20|74.01|71.81|73.98|71.78|74.01|71.81|73.94|71.74|0
1644314430000|2022-02-08 10:00:30|74.05|71.85|74.19|71.99|74.19|71.99|74.01|71.81|0
1644314440000|2022-02-08 10:00:40|74.12|71.92|73.98|71.78|74.12|71.92|73.98|71.78|0
1644314450000|2022-02-08 10:00:50|74.05|71.85|74.05|71.85|74.19|71.99|74.05|71.85|0
1644314460000|2022-02-08 10:01:00|74.12|71.92|74.12|71.92|74.12|71.92|74.05|71.85|0
1644314470000|2022-02-08 10:01:10|74.19|71.99|74.19|71.99|74.19|71.99|74.12|71.92|0
1644314480000|2022-02-08 10:01:20|74.05|71.85|73.98|71.78|74.05|71.85|73.98|71.78|0
1644314490000|2022-02-08 10:01:30|74.05|71.85|74.05|71.85|74.12|71.92|74.05|71.85|0
1644314500000|2022-02-08 10:01:40|73.98|71.78|73.98|71.78|73.98|71.78|73.98|71.78|0
1644314520000|2022-02-08 10:02:00|73.91|71.71|73.62|71.42|73.91|71.71|73.48|71.28|0
1644314530000|2022-02-08 10:02:10|73.66|71.46|73.62|71.42|73.69|71.49|73.62|71.42|0
1644314540000|2022-02-08 10:02:20|73.69|71.49|73.69|71.49|73.69|71.49|73.62|71.42|0
1644314550000|2022-02-08 10:02:30|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1644314560000|2022-02-08 10:02:40|73.77|71.57|73.76|71.56|73.84|71.64|73.76|71.56|0
1644314570000|2022-02-08 10:02:50|73.73|71.53|73.8|71.6|73.8|71.6|73.73|71.53|0
1644314580000|2022-02-08 10:03:00|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1644314590000|2022-02-08 10:03:10|73.84|71.64|74.08|71.88|74.08|71.88|73.84|71.64|0
1644314600000|2022-02-08 10:03:20|74.15|71.95|73.84|71.64|74.15|71.95|73.76|71.56|0
1644314610000|2022-02-08 10:03:30|73.8|71.6|73.73|71.53|73.8|71.6|73.69|71.49|0
1644314620000|2022-02-08 10:03:40|73.76|71.56|73.76|71.56|73.76|71.56|73.69|71.49|0
1644314630000|2022-02-08 10:03:50|73.69|71.49|73.8|71.6|73.8|71.6|73.69|71.49|0
1644314640000|2022-02-08 10:04:00|73.84|71.64|73.98|71.78|74.05|71.85|73.84|71.64|0
1644314650000|2022-02-08 10:04:10|74.01|71.81|74.05|71.85|74.05|71.85|73.98|71.78|0
1644314660000|2022-02-08 10:04:20|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1644314670000|2022-02-08 10:04:30|74.05|71.85|74.05|71.85|74.12|71.92|74.05|71.85|0
1644314680000|2022-02-08 10:04:40|73.98|71.78|73.94|71.74|73.98|71.78|73.91|71.71|0
1644314690000|2022-02-08 10:04:50|73.84|71.64|73.84|71.64|73.84|71.64|73.73|71.53|0
1644314700000|2022-02-08 10:05:00|73.8|71.6|73.83|71.63|73.83|71.63|73.8|71.6|0
1644314710000|2022-02-08 10:05:10|73.98|71.78|74.15|71.95|74.15|71.95|73.98|71.78|0
1644314720000|2022-02-08 10:05:20|74.08|71.88|74.19|71.99|74.19|71.99|74.05|71.85|0
1644314730000|2022-02-08 10:05:30|74.12|71.92|74.01|71.81|74.12|71.92|74.01|71.81|0
1644314740000|2022-02-08 10:05:40|74.12|71.92|74.05|71.85|74.12|71.92|74.05|71.85|0
1644314750000|2022-02-08 10:05:50|73.98|71.78|73.91|71.71|73.98|71.78|73.91|71.71|0
1644314760000|2022-02-08 10:06:00|73.83|71.63|73.83|71.63|73.83|71.63|73.83|71.63|0
1644314770000|2022-02-08 10:06:10|73.87|71.67|74.05|71.85|74.05|71.85|73.87|71.67|0
1644314780000|2022-02-08 10:06:20|74.01|71.81|74.08|71.88|74.08|71.88|73.98|71.78|0
1644314790000|2022-02-08 10:06:30|74.12|71.92|74.08|71.88|74.15|71.95|74.08|71.88|0
1644314800000|2022-02-08 10:06:40|73.98|71.78|74.01|71.81|74.05|71.85|73.98|71.78|0
1644314810000|2022-02-08 10:06:50|73.98|71.78|73.91|71.71|73.98|71.78|73.91|71.71|0
1644314820000|2022-02-08 10:07:00|73.83|71.63|73.94|71.74|73.98|71.78|73.83|71.63|0
1644314830000|2022-02-08 10:07:10|73.91|71.71|73.8|71.6|73.91|71.71|73.8|71.6|0
1644314840000|2022-02-08 10:07:20|73.76|71.56|73.83|71.63|73.83|71.63|73.76|71.56|0
1644314850000|2022-02-08 10:07:30|73.9|71.7|73.8|71.6|73.9|71.7|73.8|71.6|0
1644314860000|2022-02-08 10:07:40|73.9|71.7|74.01|71.81|74.05|71.85|73.9|71.7|0
1644314870000|2022-02-08 10:07:50|74.08|71.88|74.05|71.85|74.08|71.88|74.01|71.81|0
1644314880000|2022-02-08 10:08:00|74.12|71.92|74.05|71.85|74.12|71.92|73.98|71.78|0
1644314900000|2022-02-08 10:08:20|74.12|71.92|74.15|71.95|74.19|71.99|74.12|71.92|0
1644314910000|2022-02-08 10:08:30|74.12|71.92|74.22|72.02|74.22|72.02|74.08|71.88|0
1644314920000|2022-02-08 10:08:40|74.19|71.99|74.12|71.92|74.19|71.99|74.08|71.88|0
1644314930000|2022-02-08 10:08:50|74.15|71.95|74.05|71.85|74.26|72.06|74.05|71.85|0
1644314940000|2022-02-08 10:09:00|74.08|71.88|74.19|71.99|74.19|71.99|74.08|71.88|0
1644314950000|2022-02-08 10:09:10|74.29|72.09|74.4|72.2|74.4|72.2|74.29|72.09|0
1644314960000|2022-02-08 10:09:20|74.36|72.16|74.44|72.24|74.44|72.24|74.36|72.16|0
1644314970000|2022-02-08 10:09:30|74.4|72.2|74.4|72.2|74.47|72.27|74.4|72.2|0
1644314980000|2022-02-08 10:09:40|74.33|72.13|74.33|72.13|74.33|72.13|74.33|72.13|0
1644314990000|2022-02-08 10:09:50|74.4|72.2|74.4|72.2|74.4|72.2|74.33|72.13|0
1644315000000|2022-02-08 10:10:00|74.47|72.27|74.22|72.02|74.47|72.27|74.22|72.02|0
1644315010000|2022-02-08 10:10:10|74.19|71.99|74.12|71.92|74.19|71.99|74.12|71.92|0
1644315020000|2022-02-08 10:10:20|74.26|72.06|74.4|72.2|74.4|72.2|74.26|72.06|0
1644315030000|2022-02-08 10:10:30|74.44|72.24|74.44|72.24|74.44|72.24|74.4|72.2|0
1644315040000|2022-02-08 10:10:40|74.47|72.27|74.54|72.34|74.54|72.34|74.4|72.2|0
1644315050000|2022-02-08 10:10:50|74.51|72.31|74.54|72.34|74.54|72.34|74.51|72.31|0
1644315060000|2022-02-08 10:11:00|74.47|72.27|74.47|72.27|74.47|72.27|74.4|72.2|0
1644315070000|2022-02-08 10:11:10|74.51|72.31|74.54|72.34|74.54|72.34|74.51|72.31|0
1644315080000|2022-02-08 10:11:20|74.58|72.38|74.4|72.2|74.58|72.38|74.4|72.2|0
1644315090000|2022-02-08 10:11:30|74.36|72.16|74.47|72.27|74.47|72.27|74.36|72.16|0
1644315100000|2022-02-08 10:11:40|74.51|72.31|74.58|72.38|74.58|72.38|74.51|72.31|0
1644315110000|2022-02-08 10:11:50|74.54|72.34|74.51|72.31|74.54|72.34|74.47|72.27|0
1644315120000|2022-02-08 10:12:00|74.47|72.27|74.4|72.2|74.47|72.27|74.33|72.13|0
1644315130000|2022-02-08 10:12:10|74.47|72.27|74.47|72.27|74.51|72.31|74.47|72.27|0
1644315140000|2022-02-08 10:12:20|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1644315150000|2022-02-08 10:12:30|74.47|72.27|74.47|72.27|74.47|72.27|74.4|72.2|0
1644315160000|2022-02-08 10:12:40|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1644315170000|2022-02-08 10:12:50|74.54|72.34|74.47|72.27|74.54|72.34|74.47|72.27|0
1644315180000|2022-02-08 10:13:00|74.4|72.2|74.36|72.16|74.4|72.2|74.36|72.16|0
1644315190000|2022-02-08 10:13:10|74.29|72.09|74.43|72.23|74.47|72.27|74.29|72.09|0
1644315200000|2022-02-08 10:13:20|74.33|72.13|74.29|72.09|74.33|72.13|74.26|72.06|0
1644315210000|2022-02-08 10:13:30|74.26|72.06|74.26|72.06|74.26|72.06|74.19|71.99|0
1644315220000|2022-02-08 10:13:40|74.33|72.13|74.26|72.06|74.33|72.13|74.26|72.06|0
1644315230000|2022-02-08 10:13:50|74.29|72.09|74.29|72.09|74.29|72.09|74.29|72.09|0
1644315240000|2022-02-08 10:14:00|74.26|72.06|74.12|71.92|74.26|72.06|74.08|71.88|0
1644315250000|2022-02-08 10:14:10|74.15|71.95|74.12|71.92|74.15|71.95|74.12|71.92|0
1644315260000|2022-02-08 10:14:20|74.04|71.84|74.04|71.84|74.12|71.92|74.04|71.84|0
1644315270000|2022-02-08 10:14:30|74.12|71.92|74.04|71.84|74.12|71.92|74.04|71.84|0
1644315280000|2022-02-08 10:14:40|74.15|71.95|74.12|71.92|74.15|71.95|74.12|71.92|0
1644315290000|2022-02-08 10:14:50|74.04|71.84|73.83|71.63|74.04|71.84|73.83|71.63|0
1644315300000|2022-02-08 10:15:00|73.9|71.7|73.9|71.7|73.94|71.74|73.9|71.7|0
1644315310000|2022-02-08 10:15:10|73.76|71.56|73.83|71.63|73.83|71.63|73.76|71.56|0
1644315320000|2022-02-08 10:15:20|73.86|71.66|73.97|71.77|73.97|71.77|73.83|71.63|0
1644315330000|2022-02-08 10:15:30|73.9|71.7|74.01|71.81|74.04|71.84|73.9|71.7|0
1644315340000|2022-02-08 10:15:40|74.04|71.84|74.04|71.84|74.11|71.91|74.04|71.84|0
1644315350000|2022-02-08 10:15:50|74.01|71.81|73.94|71.74|74.01|71.81|73.94|71.74|0
1644315360000|2022-02-08 10:16:00|73.97|71.77|73.9|71.7|73.97|71.77|73.9|71.7|0
1644315370000|2022-02-08 10:16:10|73.86|71.66|73.9|71.7|73.9|71.7|73.83|71.63|0
1644315380000|2022-02-08 10:16:20|73.94|71.74|73.94|71.74|73.94|71.74|73.94|71.74|0
1644315390000|2022-02-08 10:16:30|73.9|71.7|73.94|71.74|73.97|71.77|73.83|71.63|0
1644315400000|2022-02-08 10:16:40|73.9|71.7|73.83|71.63|73.9|71.7|73.83|71.63|0
1644315410000|2022-02-08 10:16:50|73.76|71.56|73.83|71.63|73.83|71.63|73.76|71.56|0
1644315420000|2022-02-08 10:17:00|73.9|71.7|73.34|71.14|73.9|71.7|73.34|71.14|0
1644315430000|2022-02-08 10:17:10|73.26|71.06|73.26|71.06|73.34|71.14|73.26|71.06|0
1644315440000|2022-02-08 10:17:20|73.19|70.99|72.98|70.78|73.19|70.99|72.98|70.78|0
1644315450000|2022-02-08 10:17:30|73.02|70.82|72.84|70.64|73.02|70.82|72.84|70.64|0
1644315460000|2022-02-08 10:17:40|72.88|70.68|72.91|70.71|72.95|70.75|72.88|70.68|0
1644315470000|2022-02-08 10:17:50|72.98|70.78|72.84|70.64|72.98|70.78|72.84|70.64|0
1644315480000|2022-02-08 10:18:00|72.91|70.71|72.98|70.78|72.98|70.78|72.91|70.71|0
1644315490000|2022-02-08 10:18:10|73.05|70.85|72.98|70.78|73.05|70.85|72.95|70.75|0
1644315500000|2022-02-08 10:18:20|72.91|70.71|73.05|70.85|73.12|70.92|72.91|70.71|0
1644315510000|2022-02-08 10:18:30|72.98|70.78|73.12|70.92|73.12|70.92|72.98|70.78|0
1644315520000|2022-02-08 10:18:40|73.05|70.85|73.12|70.92|73.12|70.92|73.05|70.85|0
1644315530000|2022-02-08 10:18:50|73.09|70.89|72.98|70.78|73.09|70.89|72.98|70.78|0
1644315540000|2022-02-08 10:19:00|73.12|70.92|72.98|70.78|73.12|70.92|72.98|70.78|0
1644315550000|2022-02-08 10:19:10|73.09|70.89|73.12|70.92|73.12|70.92|73.05|70.85|0
1644315560000|2022-02-08 10:19:20|73.19|70.99|73.19|70.99|73.19|70.99|73.19|70.99|0
1644315570000|2022-02-08 10:19:30|73.26|71.06|73.19|70.99|73.33|71.13|73.19|70.99|0
1644315580000|2022-02-08 10:19:40|73.12|70.92|73.05|70.85|73.12|70.92|73.05|70.85|0
1644315590000|2022-02-08 10:19:50|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1644315600000|2022-02-08 10:20:00|73.09|70.89|73.05|70.85|73.09|70.89|73.05|70.85|0
1644315610000|2022-02-08 10:20:10|73.19|70.99|73.26|71.06|73.26|71.06|73.12|70.92|0
1644315620000|2022-02-08 10:20:20|73.19|70.99|73.19|70.99|73.19|70.99|73.19|70.99|0
1644315630000|2022-02-08 10:20:30|73.26|71.06|73.4|71.2|73.4|71.2|73.26|71.06|0
1644315640000|2022-02-08 10:20:40|73.26|71.06|73.26|71.06|73.33|71.13|73.26|71.06|0
1644315650000|2022-02-08 10:20:50|73.33|71.13|73.26|71.06|73.33|71.13|73.26|71.06|0
1644315660000|2022-02-08 10:21:00|73.33|71.13|73.19|70.99|73.33|71.13|73.19|70.99|0
1644315670000|2022-02-08 10:21:10|73.12|70.92|73.19|70.99|73.26|71.06|73.12|70.92|0
1644315680000|2022-02-08 10:21:20|73.26|71.06|73.3|71.1|73.3|71.1|73.26|71.06|0
1644315690000|2022-02-08 10:21:30|73.26|71.06|73.12|70.92|73.26|71.06|73.12|70.92|0
1644315700000|2022-02-08 10:21:40|73.26|71.06|73.19|70.99|73.26|71.06|73.19|70.99|0
1644315710000|2022-02-08 10:21:50|73.12|70.92|73.19|70.99|73.19|70.99|73.12|70.92|0
1644315720000|2022-02-08 10:22:00|73.16|70.96|73.12|70.92|73.19|70.99|73.12|70.92|0
1644315730000|2022-02-08 10:22:10|73.19|70.99|73.05|70.85|73.19|70.99|73.05|70.85|0
1644315740000|2022-02-08 10:22:20|72.98|70.78|72.8|70.6|72.98|70.78|72.8|70.6|0
1644315750000|2022-02-08 10:22:30|72.77|70.57|72.77|70.57|72.77|70.57|72.7|70.5|0
1644315760000|2022-02-08 10:22:40|72.84|70.64|72.77|70.57|72.84|70.64|72.77|70.57|0
1644315770000|2022-02-08 10:22:50|72.91|70.71|73.05|70.85|73.05|70.85|72.91|70.71|0
1644315780000|2022-02-08 10:23:00|73.01|70.81|73.05|70.85|73.05|70.85|73.01|70.81|0
1644315790000|2022-02-08 10:23:10|73.01|70.81|73.12|70.92|73.12|70.92|73.01|70.81|0
1644315800000|2022-02-08 10:23:20|73.05|70.85|72.94|70.74|73.05|70.85|72.94|70.74|0
1644315810000|2022-02-08 10:23:30|72.91|70.71|72.77|70.57|72.91|70.71|72.7|70.5|0
1644315820000|2022-02-08 10:23:40|72.73|70.53|72.77|70.57|72.84|70.64|72.73|70.53|0
1644315830000|2022-02-08 10:23:50|72.7|70.5|72.77|70.57|72.77|70.57|72.7|70.5|0
1644315840000|2022-02-08 10:24:00|72.7|70.5|72.63|70.43|72.7|70.5|72.63|70.43|0
1644315850000|2022-02-08 10:24:10|72.7|70.5|72.63|70.43|72.7|70.5|72.63|70.43|0
1644315860000|2022-02-08 10:24:20|72.7|70.5|72.63|70.43|72.7|70.5|72.63|70.43|0
1644315870000|2022-02-08 10:24:30|72.56|70.36|72.56|70.36|72.63|70.43|72.56|70.36|0
1644315880000|2022-02-08 10:24:40|72.63|70.43|72.63|70.43|72.63|70.43|72.59|70.39|0
1644315890000|2022-02-08 10:24:50|72.59|70.39|72.7|70.5|72.7|70.5|72.59|70.39|0
1644315900000|2022-02-08 10:25:00|72.49|70.29|72.63|70.43|72.7|70.5|72.49|70.29|0
1644315910000|2022-02-08 10:25:10|72.56|70.36|72.73|70.53|72.77|70.57|72.56|70.36|0
1644315920000|2022-02-08 10:25:20|72.84|70.64|73.12|70.92|73.12|70.92|72.84|70.64|0
1644315930000|2022-02-08 10:25:30|73.05|70.85|72.91|70.71|73.05|70.85|72.91|70.71|0
1644315940000|2022-02-08 10:25:40|72.98|70.78|73.26|71.06|73.26|71.06|72.98|70.78|0
1644315950000|2022-02-08 10:25:50|73.12|70.92|73.19|70.99|73.19|70.99|73.12|70.92|0
1644315960000|2022-02-08 10:26:00|73.05|70.85|73.05|70.85|73.05|70.85|72.98|70.78|0
1644315970000|2022-02-08 10:26:10|73.26|71.06|73.05|70.85|73.26|71.06|73.05|70.85|0
1644315980000|2022-02-08 10:26:20|73.12|70.92|72.87|70.67|73.12|70.92|72.87|70.67|0
1644315990000|2022-02-08 10:26:30|72.98|70.78|72.91|70.71|72.98|70.78|72.87|70.67|0
1644316000000|2022-02-08 10:26:40|72.94|70.74|72.98|70.78|72.98|70.78|72.91|70.71|0
1644316010000|2022-02-08 10:26:50|72.91|70.71|72.91|70.71|72.98|70.78|72.91|70.71|0
1644316020000|2022-02-08 10:27:00|72.94|70.74|72.87|70.67|72.94|70.74|72.87|70.67|0
1644316030000|2022-02-08 10:27:10|72.84|70.64|72.91|70.71|72.98|70.78|72.84|70.64|0
1644316040000|2022-02-08 10:27:20|72.87|70.67|72.98|70.78|72.98|70.78|72.87|70.67|0
1644316050000|2022-02-08 10:27:30|72.91|70.71|73.01|70.81|73.05|70.85|72.91|70.71|0
1644316060000|2022-02-08 10:27:40|72.98|70.78|73.05|70.85|73.05|70.85|72.98|70.78|0
1644316070000|2022-02-08 10:27:50|73.08|70.88|73.19|70.99|73.19|70.99|73.08|70.88|0
1644316080000|2022-02-08 10:28:00|73.12|70.92|73.12|70.92|73.15|70.95|73.12|70.92|0
1644316090000|2022-02-08 10:28:10|73.08|70.88|73.12|70.92|73.12|70.92|73.08|70.88|0
1644316100000|2022-02-08 10:28:20|73.19|70.99|73.26|71.06|73.26|71.06|73.19|70.99|0
1644316110000|2022-02-08 10:28:30|73.19|70.99|73.26|71.06|73.26|71.06|73.19|70.99|0
1644316120000|2022-02-08 10:28:40|73.61|71.41|73.79|71.59|73.79|71.59|73.61|71.41|0
1644316130000|2022-02-08 10:28:50|73.83|71.63|73.68|71.48|73.83|71.63|73.68|71.48|0
1644316140000|2022-02-08 10:29:00|73.54|71.34|73.47|71.27|73.72|71.52|73.47|71.27|0
1644316150000|2022-02-08 10:29:10|73.54|71.34|73.54|71.34|73.54|71.34|73.4|71.2|0
1644316160000|2022-02-08 10:29:20|73.47|71.27|73.47|71.27|73.47|71.27|73.4|71.2|0
1644316170000|2022-02-08 10:29:30|73.4|71.2|73.33|71.13|73.47|71.27|73.33|71.13|0
1644316180000|2022-02-08 10:29:40|73.47|71.27|73.43|71.23|73.54|71.34|73.43|71.23|0
1644316190000|2022-02-08 10:29:50|73.4|71.2|73.47|71.27|73.47|71.27|73.4|71.2|0
1644316200000|2022-02-08 10:30:00|73.43|71.23|73.33|71.13|73.47|71.27|73.33|71.13|0
1644316210000|2022-02-08 10:30:10|73.43|71.23|73.47|71.27|73.47|71.27|73.43|71.23|0
1644316220000|2022-02-08 10:30:20|73.43|71.23|73.47|71.27|73.47|71.27|73.43|71.23|0
1644316230000|2022-02-08 10:30:30|73.43|71.23|73.54|71.34|73.54|71.34|73.43|71.23|0
1644316240000|2022-02-08 10:30:40|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1644316250000|2022-02-08 10:30:50|73.65|71.45|73.61|71.41|73.65|71.45|73.61|71.41|0
1644316260000|2022-02-08 10:31:00|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1644316280000|2022-02-08 10:31:20|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1644316290000|2022-02-08 10:31:30|73.97|71.77|73.97|71.77|73.97|71.77|73.97|71.77|0
1644316300000|2022-02-08 10:31:40|73.9|71.7|73.97|71.77|73.97|71.77|73.9|71.7|0
1644316310000|2022-02-08 10:31:50|73.93|71.73|73.97|71.77|73.97|71.77|73.93|71.73|0
1644316320000|2022-02-08 10:32:00|74.04|71.84|73.97|71.77|74.04|71.84|73.97|71.77|0
1644316330000|2022-02-08 10:32:10|74.04|71.84|74.04|71.84|74.04|71.84|74|71.8|0
1644316340000|2022-02-08 10:32:20|74.07|71.87|74.11|71.91|74.11|71.91|74.04|71.84|0
1644316350000|2022-02-08 10:32:30|74.04|71.84|73.89|71.69|74.04|71.84|73.89|71.69|0
1644316360000|2022-02-08 10:32:40|73.93|71.73|73.93|71.73|73.93|71.73|73.93|71.73|0
1644316370000|2022-02-08 10:32:50|73.97|71.77|73.82|71.62|73.97|71.77|73.82|71.62|0
1644316380000|2022-02-08 10:33:00|74|71.8|74.04|71.84|74.04|71.84|73.93|71.73|0
1644316390000|2022-02-08 10:33:10|74.11|71.91|74.11|71.91|74.11|71.91|74.11|71.91|0
1644316400000|2022-02-08 10:33:20|74.04|71.84|73.75|71.55|74.04|71.84|73.75|71.55|0
1644316410000|2022-02-08 10:33:30|73.82|71.62|73.72|71.52|73.82|71.62|73.72|71.52|0
1644316420000|2022-02-08 10:33:40|73.65|71.45|73.61|71.41|73.65|71.45|73.61|71.41|0
1644316430000|2022-02-08 10:33:50|73.75|71.55|73.72|71.52|73.75|71.55|73.72|71.52|0
1644316440000|2022-02-08 10:34:00|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1644316450000|2022-02-08 10:34:10|73.82|71.62|73.79|71.59|73.82|71.62|73.79|71.59|0
1644316460000|2022-02-08 10:34:20|73.82|71.62|73.79|71.59|73.82|71.62|73.79|71.59|0
1644316470000|2022-02-08 10:34:30|73.82|71.62|73.82|71.62|73.82|71.62|73.75|71.55|0
1644316480000|2022-02-08 10:34:40|73.79|71.59|73.79|71.59|73.79|71.59|73.75|71.55|0
1644316490000|2022-02-08 10:34:50|73.75|71.55|73.82|71.62|73.82|71.62|73.75|71.55|0
1644316500000|2022-02-08 10:35:00|73.79|71.59|73.75|71.55|73.89|71.69|73.75|71.55|0
1644316510000|2022-02-08 10:35:10|73.82|71.62|73.82|71.62|73.89|71.69|73.82|71.62|0
1644316520000|2022-02-08 10:35:20|73.89|71.69|73.93|71.73|73.93|71.73|73.89|71.69|0
1644316530000|2022-02-08 10:35:30|73.96|71.76|73.89|71.69|73.96|71.76|73.89|71.69|0
1644316540000|2022-02-08 10:35:40|73.82|71.62|73.79|71.59|73.82|71.62|73.75|71.55|0
1644316550000|2022-02-08 10:35:50|73.82|71.62|73.82|71.62|73.86|71.66|73.82|71.62|0
1644316560000|2022-02-08 10:36:00|73.93|71.73|73.82|71.62|73.93|71.73|73.82|71.62|0
1644316570000|2022-02-08 10:36:10|73.93|71.73|73.93|71.73|73.96|71.76|73.93|71.73|0
1644316580000|2022-02-08 10:36:20|73.96|71.76|73.93|71.73|73.96|71.76|73.89|71.69|0
1644316590000|2022-02-08 10:36:30|73.86|71.66|73.96|71.76|73.96|71.76|73.86|71.66|0
1644316600000|2022-02-08 10:36:40|74.04|71.84|74.11|71.91|74.11|71.91|74.04|71.84|0
1644316610000|2022-02-08 10:36:50|74.07|71.87|73.96|71.76|74.07|71.87|73.96|71.76|0
1644316620000|2022-02-08 10:37:00|73.89|71.69|73.89|71.69|73.93|71.73|73.89|71.69|0
1644316630000|2022-02-08 10:37:10|73.96|71.76|73.86|71.66|73.96|71.76|73.86|71.66|0
1644316640000|2022-02-08 10:37:20|73.82|71.62|73.68|71.48|73.82|71.62|73.64|71.44|0
1644316650000|2022-02-08 10:37:30|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1644316670000|2022-02-08 10:37:50|73.82|71.62|73.82|71.62|73.82|71.62|73.82|71.62|0
1644316680000|2022-02-08 10:38:00|73.71|71.51|73.82|71.62|73.89|71.69|73.71|71.51|0
1644316690000|2022-02-08 10:38:10|73.86|71.66|73.79|71.59|73.86|71.66|73.79|71.59|0
1644316700000|2022-02-08 10:38:20|73.82|71.62|72.6|70.4|73.82|71.62|72.6|70.4|0
1644316710000|2022-02-08 10:38:30|72.57|70.37|72.46|70.26|72.57|70.37|72.46|70.26|0
1644316720000|2022-02-08 10:38:40|72.53|70.33|72.53|70.33|72.57|70.37|72.53|70.33|0
1644316730000|2022-02-08 10:38:50|72.6|70.4|72.64|70.44|72.64|70.44|72.6|70.4|0
1644316740000|2022-02-08 10:39:00|72.67|70.47|72.74|70.54|72.74|70.54|72.67|70.47|0
1644316750000|2022-02-08 10:39:10|72.67|70.47|72.64|70.44|72.67|70.47|72.64|70.44|0
1644316760000|2022-02-08 10:39:20|72.56|70.36|72.67|70.47|72.71|70.51|72.56|70.36|0
1644316770000|2022-02-08 10:39:30|72.6|70.4|72.6|70.4|72.64|70.44|72.6|70.4|0
1644316780000|2022-02-08 10:39:40|72.64|70.44|72.6|70.4|72.64|70.44|72.6|70.4|0
1644316790000|2022-02-08 10:39:50|72.63|70.43|74.4|72.2|74.4|72.2|72.6|70.4|0
1644316800000|2022-02-08 10:40:00|74.47|72.27|74.33|72.13|74.47|72.27|74.33|72.13|0
1644316810000|2022-02-08 10:40:10|74.26|72.06|74.33|72.13|74.33|72.13|74.26|72.06|0
1644316820000|2022-02-08 10:40:20|74.4|72.2|74.4|72.2|74.44|72.24|74.4|72.2|0
1644316830000|2022-02-08 10:40:30|74.36|72.16|74.47|72.27|74.47|72.27|74.36|72.16|0
1644316840000|2022-02-08 10:40:40|74.4|72.2|74.36|72.16|74.4|72.2|74.36|72.16|0
1644316850000|2022-02-08 10:40:50|74.26|72.06|74.33|72.13|74.33|72.13|74.26|72.06|0
1644316860000|2022-02-08 10:41:00|74.36|72.16|74.33|72.13|74.36|72.16|74.33|72.13|0
1644316870000|2022-02-08 10:41:10|74.4|72.2|74.47|72.27|74.47|72.27|74.4|72.2|0
1644316880000|2022-02-08 10:41:20|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1644316890000|2022-02-08 10:41:30|74.43|72.23|74.29|72.09|74.47|72.27|74.29|72.09|0
1644316900000|2022-02-08 10:41:40|74.22|72.02|74.26|72.06|74.26|72.06|74.22|72.02|0
1644316910000|2022-02-08 10:41:50|74.29|72.09|74.33|72.13|74.33|72.13|74.29|72.09|0
1644316920000|2022-02-08 10:42:00|74.36|72.16|74.4|72.2|74.4|72.2|74.36|72.16|0
1644316930000|2022-02-08 10:42:10|74.43|72.23|74.47|72.27|74.47|72.27|74.43|72.23|0
1644316940000|2022-02-08 10:42:20|74.43|72.23|74.43|72.23|74.43|72.23|74.43|72.23|0
1644316950000|2022-02-08 10:42:30|74.47|72.27|74.43|72.23|74.47|72.27|74.4|72.2|0
1644316960000|2022-02-08 10:42:40|74.4|72.2|74.4|72.2|74.4|72.2|74.33|72.13|0
1644316970000|2022-02-08 10:42:50|74.47|72.27|74.68|72.48|74.68|72.48|74.47|72.27|0
1644316980000|2022-02-08 10:43:00|74.61|72.41|74.65|72.45|74.65|72.45|74.61|72.41|0
1644316990000|2022-02-08 10:43:10|74.76|72.56|74.76|72.56|74.76|72.56|74.68|72.48|0
1644317000000|2022-02-08 10:43:20|74.68|72.48|74.72|72.52|74.76|72.56|74.68|72.48|0
1644317010000|2022-02-08 10:43:30|74.68|72.48|74.76|72.56|74.76|72.56|74.68|72.48|0
1644317020000|2022-02-08 10:43:40|74.83|72.63|74.76|72.56|74.83|72.63|74.76|72.56|0
1644317030000|2022-02-08 10:43:50|74.83|72.63|74.68|72.48|74.83|72.63|74.68|72.48|0
1644317040000|2022-02-08 10:44:00|74.76|72.56|74.72|72.52|74.76|72.56|74.72|72.52|0
1644317050000|2022-02-08 10:44:10|74.68|72.48|74.83|72.63|74.83|72.63|74.68|72.48|0
1644317060000|2022-02-08 10:44:20|74.76|72.56|74.68|72.48|74.76|72.56|74.68|72.48|0
1644317070000|2022-02-08 10:44:30|74.61|72.41|74.54|72.34|74.61|72.41|74.54|72.34|0
1644317080000|2022-02-08 10:44:40|74.61|72.41|74.58|72.38|74.61|72.41|74.54|72.34|0
1644317090000|2022-02-08 10:44:50|74.61|72.41|74.68|72.48|74.68|72.48|74.61|72.41|0
1644317100000|2022-02-08 10:45:00|74.76|72.56|74.83|72.63|74.83|72.63|74.76|72.56|0
1644317110000|2022-02-08 10:45:10|74.86|72.66|74.72|72.52|74.9|72.7|74.72|72.52|0
1644317120000|2022-02-08 10:45:20|74.76|72.56|74.68|72.48|74.76|72.56|74.68|72.48|0
1644317130000|2022-02-08 10:45:30|74.83|72.63|74.83|72.63|74.83|72.63|74.83|72.63|0
1644317150000|2022-02-08 10:45:50|74.86|72.66|74.86|72.66|74.9|72.7|74.86|72.66|0
1644317160000|2022-02-08 10:46:00|74.83|72.63|74.86|72.66|74.86|72.66|74.83|72.63|0
1644317170000|2022-02-08 10:46:10|74.9|72.7|74.83|72.63|74.9|72.7|74.83|72.63|0
1644317210000|2022-02-08 10:46:50|74.54|72.34|74.68|72.48|74.68|72.48|74.54|72.34|0
1644317220000|2022-02-08 10:47:00|74.65|72.45|74.61|72.41|74.68|72.48|74.61|72.41|0
1644317230000|2022-02-08 10:47:10|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1644317250000|2022-02-08 10:47:30|74.61|72.41|74.68|72.48|74.68|72.48|74.61|72.41|0
1644317270000|2022-02-08 10:47:50|74.75|72.55|74.83|72.63|74.83|72.63|74.75|72.55|0
1644317280000|2022-02-08 10:48:00|74.68|72.48|74.54|72.34|74.68|72.48|74.54|72.34|0
1644317290000|2022-02-08 10:48:10|74.47|72.27|74.47|72.27|74.54|72.34|74.47|72.27|0
1644317300000|2022-02-08 10:48:20|74.4|72.2|74.54|72.34|74.54|72.34|74.4|72.2|0
1644317310000|2022-02-08 10:48:30|74.57|72.37|74.54|72.34|74.57|72.37|74.47|72.27|0
1644317330000|2022-02-08 10:48:50|74.61|72.41|74.54|72.34|74.61|72.41|74.54|72.34|0
1644317340000|2022-02-08 10:49:00|74.61|72.41|74.68|72.48|74.68|72.48|74.61|72.41|0
1644317350000|2022-02-08 10:49:10|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1644317360000|2022-02-08 10:49:20|74.72|72.52|74.9|72.7|74.9|72.7|74.72|72.52|0
1644317370000|2022-02-08 10:49:30|74.86|72.66|74.97|72.77|74.97|72.77|74.86|72.66|0
1644317380000|2022-02-08 10:49:40|74.9|72.7|74.97|72.77|74.97|72.77|74.9|72.7|0
1644317390000|2022-02-08 10:49:50|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1644317400000|2022-02-08 10:50:00|75.11|72.91|75.25|73.05|75.25|73.05|75.11|72.91|0
1644317410000|2022-02-08 10:50:10|75.33|73.13|75.14|72.94|75.33|73.13|75.04|72.84|0
1644317420000|2022-02-08 10:50:20|75.18|72.98|75.33|73.13|75.33|73.13|75.18|72.98|0
1644317440000|2022-02-08 10:50:40|75.25|73.05|75.22|73.02|75.25|73.05|75.22|73.02|0
1644317450000|2022-02-08 10:50:50|75.04|72.84|75.04|72.84|75.04|72.84|74.97|72.77|0
1644317460000|2022-02-08 10:51:00|75.11|72.91|74.9|72.7|75.11|72.91|74.9|72.7|0
1644317470000|2022-02-08 10:51:10|74.82|72.62|74.68|72.48|74.82|72.62|74.68|72.48|0
1644317490000|2022-02-08 10:51:30|74.64|72.44|74.47|72.27|74.68|72.48|74.47|72.27|0
1644317500000|2022-02-08 10:51:40|74.4|72.2|74.47|72.27|74.47|72.27|74.4|72.2|0
1644317510000|2022-02-08 10:51:50|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1644317520000|2022-02-08 10:52:00|74.61|72.41|74.47|72.27|74.61|72.41|74.47|72.27|0
1644317530000|2022-02-08 10:52:10|74.54|72.34|74.54|72.34|74.54|72.34|74.47|72.27|0
1644317540000|2022-02-08 10:52:20|74.47|72.27|74.33|72.13|74.47|72.27|74.33|72.13|0
1644317550000|2022-02-08 10:52:30|74.29|72.09|74.36|72.16|74.36|72.16|74.29|72.09|0
1644317560000|2022-02-08 10:52:40|74.33|72.13|74.47|72.27|74.47|72.27|74.33|72.13|0
1644317570000|2022-02-08 10:52:50|74.4|72.2|74.43|72.23|74.43|72.23|74.4|72.2|0
1644317580000|2022-02-08 10:53:00|74.47|72.27|74.47|72.27|74.47|72.27|74.4|72.2|0
1644317590000|2022-02-08 10:53:10|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1644317600000|2022-02-08 10:53:20|74.4|72.2|74.4|72.2|74.4|72.2|74.36|72.16|0
1644317610000|2022-02-08 10:53:30|74.47|72.27|74.47|72.27|74.47|72.27|74.47|72.27|0
1644317620000|2022-02-08 10:53:40|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1644317630000|2022-02-08 10:53:50|74.57|72.37|74.54|72.34|74.57|72.37|74.54|72.34|0
1644317640000|2022-02-08 10:54:00|74.61|72.41|74.5|72.3|74.68|72.48|74.5|72.3|0
1644317650000|2022-02-08 10:54:10|74.47|72.27|74.47|72.27|74.47|72.27|74.47|72.27|0
1644317660000|2022-02-08 10:54:20|74.32|72.12|74.36|72.16|74.36|72.16|74.32|72.12|0
1644317670000|2022-02-08 10:54:30|74.4|72.2|74.4|72.2|74.43|72.23|74.4|72.2|0
1644317680000|2022-02-08 10:54:40|74.47|72.27|74.43|72.23|74.47|72.27|74.43|72.23|0
1644317690000|2022-02-08 10:54:50|74.47|72.27|74.36|72.16|74.47|72.27|74.36|72.16|0
1644317700000|2022-02-08 10:55:00|74.32|72.12|74.4|72.2|74.4|72.2|74.32|72.12|0
1644317710000|2022-02-08 10:55:10|74.47|72.27|74.43|72.23|74.47|72.27|74.43|72.23|0
1644317720000|2022-02-08 10:55:20|74.54|72.34|74.54|72.34|74.57|72.37|74.54|72.34|0
1644317730000|2022-02-08 10:55:30|74.57|72.37|74.68|72.48|74.68|72.48|74.57|72.37|0
1644317740000|2022-02-08 10:55:40|74.61|72.41|74.61|72.41|74.61|72.41|74.61|72.41|0
1644317750000|2022-02-08 10:55:50|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1644317760000|2022-02-08 10:56:00|74.68|72.48|74.64|72.44|74.68|72.48|74.61|72.41|0
1644317770000|2022-02-08 10:56:10|74.61|72.41|74.64|72.44|74.64|72.44|74.61|72.41|0
1644317780000|2022-02-08 10:56:20|74.61|72.41|74.64|72.44|74.68|72.48|74.61|72.41|0
1644317790000|2022-02-08 10:56:30|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1644317800000|2022-02-08 10:56:40|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1644317820000|2022-02-08 10:57:00|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1644317830000|2022-02-08 10:57:10|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1644317840000|2022-02-08 10:57:20|74.64|72.44|74.61|72.41|74.64|72.44|74.61|72.41|0
1644317860000|2022-02-08 10:57:40|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1644317870000|2022-02-08 10:57:50|74.61|72.41|74.71|72.51|74.71|72.51|74.61|72.41|0
1644317880000|2022-02-08 10:58:00|74.68|72.48|74.68|72.48|74.68|72.48|74.61|72.41|0
1644317890000|2022-02-08 10:58:10|74.78|72.58|74.78|72.58|74.78|72.58|74.78|72.58|0
1644317900000|2022-02-08 10:58:20|74.68|72.48|74.68|72.48|74.68|72.48|74.61|72.41|0
1644317910000|2022-02-08 10:58:30|74.61|72.41|74.61|72.41|74.61|72.41|74.61|72.41|0
1644317920000|2022-02-08 10:58:40|74.68|72.48|74.64|72.44|74.68|72.48|74.64|72.44|0
1644317930000|2022-02-08 10:58:50|74.68|72.48|74.71|72.51|74.71|72.51|74.68|72.48|0
1644317940000|2022-02-08 10:59:00|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1644317950000|2022-02-08 10:59:10|74.61|72.41|74.68|72.48|74.68|72.48|74.61|72.41|0
1644317970000|2022-02-08 10:59:30|74.64|72.44|74.61|72.41|74.64|72.44|74.61|72.41|0
1644318000000|2022-02-08 11:00:00|74.68|72.48|74.89|72.69|74.89|72.69|74.68|72.48|0
1644318010000|2022-02-08 11:00:10|74.68|72.48|74.71|72.51|74.71|72.51|74.61|72.41|0
1644318030000|2022-02-08 11:00:30|74.61|72.41|74.68|72.48|74.68|72.48|74.61|72.41|0
1644318040000|2022-02-08 11:00:40|74.64|72.44|74.61|72.41|74.64|72.44|74.61|72.41|0
1644318080000|2022-02-08 11:01:20|74.53|72.33|74.39|72.19|74.53|72.33|74.39|72.19|0
1644318090000|2022-02-08 11:01:30|74.32|72.12|74.32|72.12|74.32|72.12|74.32|72.12|0
1644318100000|2022-02-08 11:01:40|74.25|72.05|73.83|71.63|74.25|72.05|73.83|71.63|0
1644318110000|2022-02-08 11:01:50|73.75|71.55|73.68|71.48|73.75|71.55|73.61|71.41|0
1644318120000|2022-02-08 11:02:00|73.61|71.41|73.68|71.48|73.68|71.48|73.61|71.41|0
1644318130000|2022-02-08 11:02:10|73.61|71.41|73.54|71.34|73.61|71.41|73.47|71.27|0
1644318140000|2022-02-08 11:02:20|73.47|71.27|73.33|71.13|73.47|71.27|73.33|71.13|0
1644318150000|2022-02-08 11:02:30|73.26|71.06|73.26|71.06|73.26|71.06|73.19|70.99|0
1644318160000|2022-02-08 11:02:40|73.19|70.99|73.19|70.99|73.26|71.06|73.19|70.99|0
1644318170000|2022-02-08 11:02:50|73.15|70.95|73.15|70.95|73.19|70.99|73.15|70.95|0
1644318180000|2022-02-08 11:03:00|73.19|70.99|73.12|70.92|73.19|70.99|73.12|70.92|0
1644318190000|2022-02-08 11:03:10|73.15|70.95|73.26|71.06|73.26|71.06|73.15|70.95|0
1644318200000|2022-02-08 11:03:20|73.4|71.2|73.4|71.2|73.54|71.34|73.4|71.2|0
1644318210000|2022-02-08 11:03:30|73.29|71.09|73.47|71.27|73.47|71.27|73.29|71.09|0
1644318230000|2022-02-08 11:03:50|73.58|71.38|73.68|71.48|73.68|71.48|73.58|71.38|0
1644318240000|2022-02-08 11:04:00|73.75|71.55|73.68|71.48|73.75|71.55|73.68|71.48|0
1644318250000|2022-02-08 11:04:10|73.75|71.55|73.75|71.55|73.82|71.62|73.75|71.55|0
1644318260000|2022-02-08 11:04:20|73.72|71.52|73.79|71.59|73.79|71.59|73.72|71.52|0
1644318270000|2022-02-08 11:04:30|73.75|71.55|73.97|71.77|73.97|71.77|73.75|71.55|0
1644318280000|2022-02-08 11:04:40|73.89|71.69|73.97|71.77|73.97|71.77|73.89|71.69|0
1644318290000|2022-02-08 11:04:50|74.04|71.84|74.11|71.91|74.11|71.91|74.04|71.84|0
1644318300000|2022-02-08 11:05:00|74.07|71.87|74.04|71.84|74.07|71.87|74|71.8|0
1644318310000|2022-02-08 11:05:10|74.11|71.91|74.18|71.98|74.18|71.98|74|71.8|0
1644318320000|2022-02-08 11:05:20|74.25|72.05|74.32|72.12|74.32|72.12|74.25|72.05|0
1644318330000|2022-02-08 11:05:30|74.39|72.19|74.39|72.19|74.39|72.19|74.32|72.12|0
1644318340000|2022-02-08 11:05:40|74.32|72.12|74.35|72.15|74.39|72.19|74.32|72.12|0
1644318350000|2022-02-08 11:05:50|74.32|72.12|74.39|72.19|74.39|72.19|74.32|72.12|0
1644318360000|2022-02-08 11:06:00|74.46|72.26|74.5|72.3|74.53|72.33|74.46|72.26|0
1644318370000|2022-02-08 11:06:10|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1644318380000|2022-02-08 11:06:20|74.6|72.4|74.53|72.33|74.6|72.4|74.53|72.33|0
1644318390000|2022-02-08 11:06:30|74.68|72.48|74.6|72.4|74.68|72.48|74.6|72.4|0
1644318400000|2022-02-08 11:06:40|74.53|72.33|74.46|72.26|74.53|72.33|74.46|72.26|0
1644318410000|2022-02-08 11:06:50|74.53|72.33|74.57|72.37|74.6|72.4|74.53|72.33|0
1644318420000|2022-02-08 11:07:00|74.53|72.33|74.53|72.33|74.53|72.33|74.46|72.26|0
1644318430000|2022-02-08 11:07:10|74.5|72.3|74.46|72.26|74.5|72.3|74.46|72.26|0
1644318440000|2022-02-08 11:07:20|74.25|72.05|74.14|71.94|74.32|72.12|74.14|71.94|0
1644318450000|2022-02-08 11:07:30|74|71.8|73.96|71.76|74|71.8|73.96|71.76|0
1644318460000|2022-02-08 11:07:40|74|71.8|74.11|71.91|74.11|71.91|74|71.8|0
1644318470000|2022-02-08 11:07:50|74.14|71.94|74.11|71.91|74.18|71.98|74.11|71.91|0
1644318480000|2022-02-08 11:08:00|74.07|71.87|74.04|71.84|74.07|71.87|74.04|71.84|0
1644318490000|2022-02-08 11:08:10|74|71.8|74.18|71.98|74.18|71.98|74|71.8|0
1644318500000|2022-02-08 11:08:20|74.25|72.05|74.18|71.98|74.28|72.08|74.18|71.98|0
1644318510000|2022-02-08 11:08:30|74.03|71.83|74.11|71.91|74.11|71.91|74.03|71.83|0
1644318520000|2022-02-08 11:08:40|74.07|71.87|74.07|71.87|74.07|71.87|74.03|71.83|0
1644318530000|2022-02-08 11:08:50|74.11|71.91|74.14|71.94|74.14|71.94|74.11|71.91|0
1644318540000|2022-02-08 11:09:00|74.28|72.08|73.93|71.73|74.28|72.08|73.93|71.73|0
1644318550000|2022-02-08 11:09:10|73.89|71.69|73.75|71.55|73.89|71.69|73.75|71.55|0
1644318560000|2022-02-08 11:09:20|73.79|71.59|73.71|71.51|73.79|71.59|73.71|71.51|0
1644318570000|2022-02-08 11:09:30|73.75|71.55|73.68|71.48|73.75|71.55|73.68|71.48|0
1644318580000|2022-02-08 11:09:40|73.71|71.51|73.71|71.51|73.71|71.51|73.71|71.51|0
1644318590000|2022-02-08 11:09:50|73.68|71.48|73.61|71.41|73.75|71.55|73.61|71.41|0
1644318600000|2022-02-08 11:10:00|73.68|71.48|73.61|71.41|73.75|71.55|73.61|71.41|0
1644318610000|2022-02-08 11:10:10|73.54|71.34|73.54|71.34|73.57|71.37|73.54|71.34|0
1644318620000|2022-02-08 11:10:20|73.68|71.48|73.47|71.27|73.68|71.48|73.47|71.27|0
1644318630000|2022-02-08 11:10:30|73.54|71.34|73.54|71.34|73.57|71.37|73.54|71.34|0
1644318640000|2022-02-08 11:10:40|73.47|71.27|73.4|71.2|73.47|71.27|73.4|71.2|0
1644318650000|2022-02-08 11:10:50|73.47|71.27|73.68|71.48|73.68|71.48|73.47|71.27|0
1644318660000|2022-02-08 11:11:00|73.61|71.41|73.68|71.48|73.68|71.48|73.57|71.37|0
1644318670000|2022-02-08 11:11:10|73.57|71.37|73.57|71.37|73.68|71.48|73.57|71.37|0
1644318680000|2022-02-08 11:11:20|73.54|71.34|73.68|71.48|73.68|71.48|73.54|71.34|0
1644318690000|2022-02-08 11:11:30|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1644318700000|2022-02-08 11:11:40|73.61|71.41|73.4|71.2|73.61|71.41|73.4|71.2|0
1644318710000|2022-02-08 11:11:50|73.43|71.23|73.47|71.27|73.5|71.3|73.43|71.23|0
1644318720000|2022-02-08 11:12:00|73.57|71.37|73.54|71.34|73.57|71.37|73.5|71.3|0
1644318730000|2022-02-08 11:12:10|73.5|71.3|73.57|71.37|73.61|71.41|73.5|71.3|0
1644318740000|2022-02-08 11:12:20|73.54|71.34|73.5|71.3|73.54|71.34|73.5|71.3|0
1644318750000|2022-02-08 11:12:30|73.68|71.48|73.68|71.48|73.75|71.55|73.68|71.48|0
1644318760000|2022-02-08 11:12:40|73.64|71.44|73.64|71.44|73.64|71.44|73.64|71.44|0
1644318770000|2022-02-08 11:12:50|73.71|71.51|73.68|71.48|73.71|71.51|73.68|71.48|0
1644318780000|2022-02-08 11:13:00|73.64|71.44|73.5|71.3|73.64|71.44|73.5|71.3|0
1644318790000|2022-02-08 11:13:10|73.54|71.34|73.4|71.2|73.54|71.34|73.4|71.2|0
1644318800000|2022-02-08 11:13:20|73.36|71.16|73.4|71.2|73.47|71.27|73.36|71.16|0
1644318820000|2022-02-08 11:13:40|73.43|71.23|73.47|71.27|73.47|71.27|73.4|71.2|0
1644318830000|2022-02-08 11:13:50|73.43|71.23|73.43|71.23|73.43|71.23|73.36|71.16|0
1644318840000|2022-02-08 11:14:00|73.26|71.06|73.22|71.02|73.26|71.06|73.19|70.99|0
1644318850000|2022-02-08 11:14:10|73.33|71.13|73.4|71.2|73.4|71.2|73.33|71.13|0
1644318860000|2022-02-08 11:14:20|73.47|71.27|73.4|71.2|73.47|71.27|73.4|71.2|0
1644318870000|2022-02-08 11:14:30|73.43|71.23|73.47|71.27|73.47|71.27|73.4|71.2|0
1644318880000|2022-02-08 11:14:40|73.5|71.3|73.47|71.27|73.54|71.34|73.47|71.27|0
1644318890000|2022-02-08 11:14:50|73.5|71.3|73.4|71.2|73.5|71.3|73.4|71.2|0
1644318900000|2022-02-08 11:15:00|73.43|71.23|73.54|71.34|73.54|71.34|73.43|71.23|0
1644318910000|2022-02-08 11:15:10|73.75|71.55|73.71|71.51|73.75|71.55|73.71|71.51|0
1644318920000|2022-02-08 11:15:20|73.75|71.55|73.61|71.41|73.78|71.58|73.61|71.41|0
1644318930000|2022-02-08 11:15:30|73.68|71.48|73.89|71.69|73.89|71.69|73.68|71.48|0
1644318940000|2022-02-08 11:15:40|73.85|71.65|73.85|71.65|73.89|71.69|73.85|71.65|0
1644318950000|2022-02-08 11:15:50|73.89|71.69|73.75|71.55|73.89|71.69|73.75|71.55|0
1644318960000|2022-02-08 11:16:00|73.78|71.58|73.82|71.62|73.89|71.69|73.78|71.58|0
1644318970000|2022-02-08 11:16:10|73.85|71.65|73.75|71.55|73.85|71.65|73.75|71.55|0
1644318980000|2022-02-08 11:16:20|73.78|71.58|73.82|71.62|73.82|71.62|73.78|71.58|0
1644318990000|2022-02-08 11:16:30|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1644319000000|2022-02-08 11:16:40|73.82|71.62|73.75|71.55|73.82|71.62|73.75|71.55|0
1644319010000|2022-02-08 11:16:50|73.71|71.51|73.75|71.55|73.82|71.62|73.71|71.51|0
1644319020000|2022-02-08 11:17:00|73.82|71.62|73.75|71.55|73.82|71.62|73.75|71.55|0
1644319030000|2022-02-08 11:17:10|73.68|71.48|73.78|71.58|73.78|71.58|73.68|71.48|0
1644319040000|2022-02-08 11:17:20|73.75|71.55|73.33|71.13|73.75|71.55|73.33|71.13|0
1644319050000|2022-02-08 11:17:30|73.29|71.09|73.54|71.34|73.57|71.37|73.29|71.09|0
1644319060000|2022-02-08 11:17:40|73.47|71.27|73.4|71.2|73.47|71.27|73.4|71.2|0
1644319070000|2022-02-08 11:17:50|73.47|71.27|73.4|71.2|73.47|71.27|73.4|71.2|0
1644319080000|2022-02-08 11:18:00|73.36|71.16|73.29|71.09|73.4|71.2|73.29|71.09|0
1644319090000|2022-02-08 11:18:10|73.33|71.13|73.33|71.13|73.36|71.16|73.33|71.13|0
1644319110000|2022-02-08 11:18:30|73.25|71.05|72.97|70.77|73.25|71.05|72.97|70.77|0
1644319120000|2022-02-08 11:18:40|73.04|70.84|72.9|70.7|73.04|70.84|72.83|70.63|0
1644319130000|2022-02-08 11:18:50|72.94|70.74|73.11|70.91|73.11|70.91|72.9|70.7|0
1644319140000|2022-02-08 11:19:00|72.97|70.77|73.04|70.84|73.04|70.84|72.97|70.77|0
1644319150000|2022-02-08 11:19:10|73.11|70.91|73.04|70.84|73.11|70.91|73.04|70.84|0
1644319160000|2022-02-08 11:19:20|72.97|70.77|73.01|70.81|73.01|70.81|72.97|70.77|0
1644319170000|2022-02-08 11:19:30|73.04|70.84|72.97|70.77|73.04|70.84|72.97|70.77|0
1644319180000|2022-02-08 11:19:40|73.04|70.84|72.97|70.77|73.04|70.84|72.97|70.77|0
1644319190000|2022-02-08 11:19:50|73.01|70.81|73.04|70.84|73.04|70.84|73.01|70.81|0
1644319200000|2022-02-08 11:20:00|73.11|70.91|73.08|70.88|73.11|70.91|73.08|70.88|0
1644319210000|2022-02-08 11:20:10|73.18|70.98|73.29|71.09|73.32|71.12|73.18|70.98|0
1644319220000|2022-02-08 11:20:20|73.32|71.12|73.32|71.12|73.39|71.19|73.32|71.12|0
1644319230000|2022-02-08 11:20:30|73.39|71.19|73.25|71.05|73.39|71.19|73.25|71.05|0
1644319240000|2022-02-08 11:20:40|73.18|70.98|73.25|71.05|73.25|71.05|73.18|70.98|0
1644319250000|2022-02-08 11:20:50|73.29|71.09|73.18|70.98|73.29|71.09|73.18|70.98|0
1644319260000|2022-02-08 11:21:00|73.22|71.02|73.32|71.12|73.39|71.19|73.22|71.02|0
1644319270000|2022-02-08 11:21:10|73.25|71.05|73.36|71.16|73.36|71.16|73.25|71.05|0
1644319280000|2022-02-08 11:21:20|73.32|71.12|73.25|71.05|73.46|71.26|73.25|71.05|0
1644319290000|2022-02-08 11:21:30|73.29|71.09|73.25|71.05|73.29|71.09|73.25|71.05|0
1644319300000|2022-02-08 11:21:40|73.29|71.09|73.25|71.05|73.29|71.09|73.25|71.05|0
1644319310000|2022-02-08 11:21:50|73.22|71.02|72.97|70.77|73.22|71.02|72.97|70.77|0
1644319320000|2022-02-08 11:22:00|73.04|70.84|72.97|70.77|73.11|70.91|72.97|70.77|0
1644319330000|2022-02-08 11:22:10|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1644319340000|2022-02-08 11:22:20|73.08|70.88|73.04|70.84|73.08|70.88|73.04|70.84|0
1644319350000|2022-02-08 11:22:30|73.08|70.88|73.04|70.84|73.08|70.88|73.04|70.84|0
1644319360000|2022-02-08 11:22:40|72.97|70.77|72.97|70.77|72.97|70.77|72.87|70.67|0
1644319370000|2022-02-08 11:22:50|72.94|70.74|72.9|70.7|72.97|70.77|72.9|70.7|0
1644319380000|2022-02-08 11:23:00|72.83|70.63|72.9|70.7|72.97|70.77|72.83|70.63|0
1644319390000|2022-02-08 11:23:10|72.83|70.63|73.18|70.98|73.18|70.98|72.83|70.63|0
1644319400000|2022-02-08 11:23:20|73.11|70.91|73.15|70.95|73.15|70.95|73.11|70.91|0
1644319410000|2022-02-08 11:23:30|73.32|71.12|73.32|71.12|73.32|71.12|73.25|71.05|0
1644319420000|2022-02-08 11:23:40|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1644319430000|2022-02-08 11:23:50|73.36|71.16|73.46|71.26|73.46|71.26|73.36|71.16|0
1644319440000|2022-02-08 11:24:00|73.5|71.3|73.53|71.33|73.53|71.33|73.46|71.26|0
1644319450000|2022-02-08 11:24:10|73.57|71.37|73.36|71.16|73.57|71.37|73.36|71.16|0
1644319460000|2022-02-08 11:24:20|73.25|71.05|73.11|70.91|73.29|71.09|73.11|70.91|0
1644319470000|2022-02-08 11:24:30|73.08|70.88|72.83|70.63|73.08|70.88|72.83|70.63|0
1644319480000|2022-02-08 11:24:40|72.55|70.35|72.62|70.42|72.62|70.42|72.55|70.35|0
1644319490000|2022-02-08 11:24:50|72.69|70.49|72.79|70.59|72.79|70.59|72.69|70.49|0
1644319500000|2022-02-08 11:25:00|72.76|70.56|72.72|70.52|72.76|70.56|72.69|70.49|0
1644319510000|2022-02-08 11:25:10|72.62|70.42|72.48|70.28|72.62|70.42|72.48|70.28|0
1644319520000|2022-02-08 11:25:20|72.24|70.04|72.41|70.21|72.41|70.21|72.24|70.04|0
1644319530000|2022-02-08 11:25:30|72.45|70.25|72.48|70.28|72.48|70.28|72.45|70.25|0
1644319540000|2022-02-08 11:25:40|72.41|70.21|72.41|70.21|72.52|70.32|72.41|70.21|0
1644319550000|2022-02-08 11:25:50|72.34|70.14|72.41|70.21|72.41|70.21|72.27|70.07|0
1644319560000|2022-02-08 11:26:00|72.34|70.14|72.48|70.28|72.48|70.28|72.34|70.14|0
1644319570000|2022-02-08 11:26:10|72.58|70.38|71.63|69.43|72.58|70.38|71.6|69.4|0
1644319580000|2022-02-08 11:26:20|72.59|70.39|72.59|70.39|72.63|70.43|72.59|70.39|0
1644319590000|2022-02-08 11:26:30|72.56|70.36|72.56|70.36|72.63|70.43|72.56|70.36|0
1644319600000|2022-02-08 11:26:40|72.49|70.29|72.49|70.29|72.49|70.29|72.49|70.29|0
1644319610000|2022-02-08 11:26:50|72.35|70.15|72.21|70.01|72.35|70.15|72.21|70.01|0
1644319620000|2022-02-08 11:27:00|72.24|70.04|72.31|70.11|72.31|70.11|72.24|70.04|0
1644319630000|2022-02-08 11:27:10|72.42|70.22|72.7|70.5|72.7|70.5|72.42|70.22|0
1644319640000|2022-02-08 11:27:20|72.77|70.57|72.7|70.5|72.77|70.57|72.7|70.5|0
1644319650000|2022-02-08 11:27:30|72.77|70.57|72.7|70.5|72.77|70.57|72.7|70.5|0
1644319660000|2022-02-08 11:27:40|72.66|70.46|72.77|70.57|72.77|70.57|72.63|70.43|0
1644319670000|2022-02-08 11:27:50|72.73|70.53|72.42|70.22|72.73|70.53|72.42|70.22|0
1644319680000|2022-02-08 11:28:00|72.45|70.25|72.35|70.15|72.45|70.25|72.35|70.15|0
1644319690000|2022-02-08 11:28:10|72.42|70.22|72.49|70.29|72.49|70.29|72.42|70.22|0
1644319700000|2022-02-08 11:28:20|72.56|70.36|72.56|70.36|72.63|70.43|72.56|70.36|0
1644319710000|2022-02-08 11:28:30|72.42|70.22|72.42|70.22|72.42|70.22|72.42|70.22|0
1644319720000|2022-02-08 11:28:40|72.49|70.29|72.42|70.22|72.49|70.29|72.42|70.22|0
1644319730000|2022-02-08 11:28:50|72.45|70.25|72.42|70.22|72.49|70.29|72.42|70.22|0
1644319740000|2022-02-08 11:29:00|72.45|70.25|72.77|70.57|72.77|70.57|72.45|70.25|0
1644319750000|2022-02-08 11:29:10|72.84|70.64|72.63|70.43|72.84|70.64|72.63|70.43|0
1644319760000|2022-02-08 11:29:20|72.59|70.39|72.56|70.36|72.59|70.39|72.56|70.36|0
1644319770000|2022-02-08 11:29:30|72.7|70.5|72.66|70.46|72.76|70.56|72.66|70.46|0
1644319780000|2022-02-08 11:29:40|72.69|70.49|72.76|70.56|72.76|70.56|72.69|70.49|0
1644319790000|2022-02-08 11:29:50|72.8|70.6|72.73|70.53|72.8|70.6|72.73|70.53|0
1644319800000|2022-02-08 11:30:00|72.69|70.49|72.76|70.56|72.76|70.56|72.66|70.46|0
1644319810000|2022-02-08 11:30:10|72.8|70.6|72.76|70.56|72.8|70.6|72.76|70.56|0
1644319820000|2022-02-08 11:30:20|72.83|70.63|72.83|70.63|72.83|70.63|72.8|70.6|0
1644319830000|2022-02-08 11:30:30|72.9|70.7|73.04|70.84|73.11|70.91|72.9|70.7|0
1644319840000|2022-02-08 11:30:40|73.08|70.88|73.04|70.84|73.08|70.88|73.04|70.84|0
1644319850000|2022-02-08 11:30:50|73.11|70.91|73.08|70.88|73.11|70.91|73.08|70.88|0
1644319860000|2022-02-08 11:31:00|73.11|70.91|73.18|70.98|73.18|70.98|73.11|70.91|0
1644319870000|2022-02-08 11:31:10|73.26|71.06|73.33|71.13|73.33|71.13|73.26|71.06|0
1644319880000|2022-02-08 11:31:20|73.26|71.06|73.18|70.98|73.26|71.06|73.11|70.91|0
1644319890000|2022-02-08 11:31:30|73.26|71.06|73.26|71.06|73.26|71.06|73.18|70.98|0
1644319900000|2022-02-08 11:31:40|73.25|71.05|73.04|70.84|73.25|71.05|73.04|70.84|0
1644319910000|2022-02-08 11:31:50|73.11|70.91|73.25|71.05|73.25|71.05|73.11|70.91|0
1644319920000|2022-02-08 11:32:00|73.33|71.13|73.43|71.23|73.43|71.23|73.33|71.13|0
1644319930000|2022-02-08 11:32:10|73.47|71.27|73.33|71.13|73.47|71.27|73.33|71.13|0
1644319940000|2022-02-08 11:32:20|73.25|71.05|73.18|70.98|73.25|71.05|73.18|70.98|0
1644319950000|2022-02-08 11:32:30|73.22|71.02|73.32|71.12|73.32|71.12|73.22|71.02|0
1644319960000|2022-02-08 11:32:40|73.4|71.2|73.36|71.16|73.4|71.2|73.32|71.12|0
1644319970000|2022-02-08 11:32:50|73.32|71.12|73.32|71.12|73.32|71.12|73.32|71.12|0
1644319980000|2022-02-08 11:33:00|73.29|71.09|73.32|71.12|73.32|71.12|73.29|71.09|0
1644319990000|2022-02-08 11:33:10|73.25|71.05|73.4|71.2|73.4|71.2|73.25|71.05|0
1644320000000|2022-02-08 11:33:20|73.43|71.23|73.4|71.2|73.43|71.23|73.4|71.2|0
1644320010000|2022-02-08 11:33:30|73.39|71.19|73.25|71.05|73.39|71.19|73.25|71.05|0
1644320020000|2022-02-08 11:33:40|73.32|71.12|73.39|71.19|73.39|71.19|73.32|71.12|0
1644320030000|2022-02-08 11:33:50|73.32|71.12|73.25|71.05|73.32|71.12|73.25|71.05|0
1644320040000|2022-02-08 11:34:00|73.32|71.12|73.25|71.05|73.39|71.19|73.25|71.05|0
1644320050000|2022-02-08 11:34:10|73.32|71.12|73.25|71.05|73.32|71.12|73.25|71.05|0
1644320060000|2022-02-08 11:34:20|73.29|71.09|73.11|70.91|73.29|71.09|73.11|70.91|0
1644320070000|2022-02-08 11:34:30|73.04|70.84|72.94|70.74|73.04|70.84|72.9|70.7|0
1644320080000|2022-02-08 11:34:40|73.01|70.81|73.01|70.81|73.04|70.84|73.01|70.81|0
1644320090000|2022-02-08 11:34:50|72.97|70.77|72.97|70.77|73.04|70.84|72.97|70.77|0
1644320100000|2022-02-08 11:35:00|72.9|70.7|73.04|70.84|73.04|70.84|72.9|70.7|0
1644320110000|2022-02-08 11:35:10|73.08|70.88|73.04|70.84|73.08|70.88|73.04|70.84|0
1644320120000|2022-02-08 11:35:20|73.11|70.91|73.18|70.98|73.22|71.02|73.11|70.91|0
1644320130000|2022-02-08 11:35:30|73.11|70.91|73.11|70.91|73.18|70.98|73.11|70.91|0
1644320140000|2022-02-08 11:35:40|73.04|70.84|73.11|70.91|73.11|70.91|73.04|70.84|0
1644320150000|2022-02-08 11:35:50|73.08|70.88|73.11|70.91|73.11|70.91|73.08|70.88|0
1644320170000|2022-02-08 11:36:10|73.18|70.98|73.18|70.98|73.18|70.98|73.11|70.91|0
1644320180000|2022-02-08 11:36:20|73.11|70.91|73.22|71.02|73.22|71.02|73.11|70.91|0
1644320190000|2022-02-08 11:36:30|73.18|70.98|73.25|71.05|73.25|71.05|73.18|70.98|0
1644320200000|2022-02-08 11:36:40|73.29|71.09|73.32|71.12|73.32|71.12|73.29|71.09|0
1644320210000|2022-02-08 11:36:50|73.25|71.05|73.25|71.05|73.32|71.12|73.25|71.05|0
1644320220000|2022-02-08 11:37:00|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1644320230000|2022-02-08 11:37:10|73.11|70.91|72.55|70.35|73.11|70.91|72.55|70.35|0
1644320240000|2022-02-08 11:37:20|72.62|70.42|72.62|70.42|72.69|70.49|72.62|70.42|0
1644320250000|2022-02-08 11:37:30|72.52|70.32|72.34|70.14|72.52|70.32|72.34|70.14|0
1644320260000|2022-02-08 11:37:40|72.41|70.21|72.27|70.07|72.41|70.21|72.27|70.07|0
1644320270000|2022-02-08 11:37:50|72.34|70.14|72.34|70.14|72.41|70.21|72.34|70.14|0
1644320280000|2022-02-08 11:38:00|72.27|70.07|72.24|70.04|72.34|70.14|72.24|70.04|0
1644320290000|2022-02-08 11:38:10|72.2|70|72.27|70.07|72.31|70.11|72.2|70|0
1644320300000|2022-02-08 11:38:20|72.34|70.14|72.13|69.93|72.34|70.14|72.13|69.93|0
1644320310000|2022-02-08 11:38:30|71.93|69.73|71.51|69.31|71.93|69.73|71.51|69.31|0
1644320320000|2022-02-08 11:38:40|71.65|69.45|71.79|69.59|71.86|69.66|71.65|69.45|0
1644320330000|2022-02-08 11:38:50|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1644320340000|2022-02-08 11:39:00|71.72|69.52|71.79|69.59|71.79|69.59|71.72|69.52|0
1644320350000|2022-02-08 11:39:10|71.68|69.48|71.58|69.38|71.68|69.48|71.58|69.38|0
1644320360000|2022-02-08 11:39:20|71.65|69.45|71.65|69.45|71.72|69.52|71.65|69.45|0
1644320370000|2022-02-08 11:39:30|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1644320380000|2022-02-08 11:39:40|71.51|69.31|71.51|69.31|71.54|69.34|71.44|69.24|0
1644320390000|2022-02-08 11:39:50|71.65|69.45|71.51|69.31|71.65|69.45|71.51|69.31|0
1644320400000|2022-02-08 11:40:00|71.58|69.38|71.65|69.45|71.65|69.45|71.54|69.34|0
1644320410000|2022-02-08 11:40:10|71.58|69.38|71.65|69.45|71.72|69.52|71.58|69.38|0
1644320420000|2022-02-08 11:40:20|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1644320430000|2022-02-08 11:40:30|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1644320440000|2022-02-08 11:40:40|72.13|69.93|72.27|70.07|72.27|70.07|72.13|69.93|0
1644320450000|2022-02-08 11:40:50|72.34|70.14|72.41|70.21|72.48|70.28|72.34|70.14|0
1644320460000|2022-02-08 11:41:00|72.37|70.17|72.69|70.49|72.69|70.49|72.37|70.17|0
1644320470000|2022-02-08 11:41:10|72.65|70.45|72.62|70.42|72.69|70.49|72.62|70.42|0
1644320480000|2022-02-08 11:41:20|72.69|70.49|72.9|70.7|72.9|70.7|72.69|70.49|0
1644320490000|2022-02-08 11:41:30|72.83|70.63|72.83|70.63|72.83|70.63|72.83|70.63|0
1644320500000|2022-02-08 11:41:40|72.9|70.7|72.76|70.56|72.9|70.7|72.76|70.56|0
1644320510000|2022-02-08 11:41:50|72.79|70.59|72.86|70.66|72.9|70.7|72.79|70.59|0
1644320520000|2022-02-08 11:42:00|72.83|70.63|72.76|70.56|72.83|70.63|72.72|70.52|0
1644320530000|2022-02-08 11:42:10|72.72|70.52|72.83|70.63|72.83|70.63|72.72|70.52|0
1644320540000|2022-02-08 11:42:20|72.76|70.56|72.44|70.24|72.76|70.56|72.44|70.24|0
1644320550000|2022-02-08 11:42:30|72.51|70.31|72.48|70.28|72.51|70.31|72.48|70.28|0
1644320560000|2022-02-08 11:42:40|72.41|70.21|72.65|70.45|72.65|70.45|72.41|70.21|0
1644320570000|2022-02-08 11:42:50|72.69|70.49|72.65|70.45|72.69|70.49|72.65|70.45|0
1644320580000|2022-02-08 11:43:00|72.69|70.49|72.65|70.45|72.69|70.49|72.55|70.35|0
1644320590000|2022-02-08 11:43:10|72.76|70.56|72.83|70.63|72.83|70.63|72.72|70.52|0
1644320600000|2022-02-08 11:43:20|72.9|70.7|72.9|70.7|72.9|70.7|72.9|70.7|0
1644320610000|2022-02-08 11:43:30|72.83|70.63|72.93|70.73|72.93|70.73|72.83|70.63|0
1644320620000|2022-02-08 11:43:40|72.9|70.7|72.55|70.35|72.9|70.7|72.55|70.35|0
1644320630000|2022-02-08 11:43:50|72.48|70.28|72.34|70.14|72.48|70.28|72.34|70.14|0
1644320640000|2022-02-08 11:44:00|72.41|70.21|72.41|70.21|72.48|70.28|72.41|70.21|0
1644320650000|2022-02-08 11:44:10|72.34|70.14|72.37|70.17|72.37|70.17|72.34|70.14|0
1644320660000|2022-02-08 11:44:20|72.48|70.28|72.37|70.17|72.48|70.28|72.37|70.17|0
1644320670000|2022-02-08 11:44:30|72.41|70.21|72.55|70.35|72.58|70.38|72.41|70.21|0
1644320680000|2022-02-08 11:44:40|72.58|70.38|72.37|70.17|72.58|70.38|72.37|70.17|0
1644320690000|2022-02-08 11:44:50|72.34|70.14|72.2|70|72.34|70.14|72.2|70|0
1644320700000|2022-02-08 11:45:00|72.06|69.86|71.92|69.72|72.06|69.86|71.92|69.72|0
1644320710000|2022-02-08 11:45:10|71.99|69.79|71.99|69.79|72.03|69.83|71.99|69.79|0
1644320720000|2022-02-08 11:45:20|71.92|69.72|71.96|69.76|71.96|69.76|71.92|69.72|0
1644320730000|2022-02-08 11:45:30|72.03|69.83|71.78|69.58|72.03|69.83|71.78|69.58|0
1644320740000|2022-02-08 11:45:40|71.71|69.51|71.65|69.45|71.71|69.51|71.65|69.45|0
1644320750000|2022-02-08 11:45:50|71.51|69.31|71.51|69.31|71.51|69.31|71.44|69.24|0
1644320760000|2022-02-08 11:46:00|71.44|69.24|71.37|69.17|71.44|69.24|71.37|69.17|0
1644320770000|2022-02-08 11:46:10|71.3|69.1|71.65|69.45|71.65|69.45|71.3|69.1|0
1644320780000|2022-02-08 11:46:20|71.61|69.41|71.58|69.38|71.68|69.48|71.58|69.38|0
1644320790000|2022-02-08 11:46:30|71.51|69.31|71.58|69.38|71.65|69.45|71.51|69.31|0
1644320800000|2022-02-08 11:46:40|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1644320810000|2022-02-08 11:46:50|71.44|69.24|71.37|69.17|71.44|69.24|71.37|69.17|0
1644320820000|2022-02-08 11:47:00|71.4|69.2|71.23|69.03|71.4|69.2|71.23|69.03|0
1644320830000|2022-02-08 11:47:10|71.02|68.82|71.02|68.82|71.02|68.82|70.96|68.76|0
1644320840000|2022-02-08 11:47:20|70.99|68.79|71.26|69.06|71.3|69.1|70.99|68.79|0
1644320850000|2022-02-08 11:47:30|71.23|69.03|71.71|69.51|71.71|69.51|71.23|69.03|0
1644320860000|2022-02-08 11:47:40|71.78|69.58|71.71|69.51|71.78|69.58|71.68|69.48|0
1644320870000|2022-02-08 11:47:50|71.68|69.48|71.71|69.51|71.71|69.51|71.68|69.48|0
1644320880000|2022-02-08 11:48:00|71.68|69.48|71.85|69.65|71.85|69.65|71.68|69.48|0
1644320890000|2022-02-08 11:48:10|71.71|69.51|71.71|69.51|71.71|69.51|71.61|69.41|0
1644320900000|2022-02-08 11:48:20|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1644320910000|2022-02-08 11:48:30|71.58|69.38|71.44|69.24|71.58|69.38|71.44|69.24|0
1644320920000|2022-02-08 11:48:40|71.37|69.17|71.37|69.17|71.44|69.24|71.37|69.17|0
1644320930000|2022-02-08 11:48:50|71.44|69.24|71.57|69.37|71.57|69.37|71.44|69.24|0
1644320940000|2022-02-08 11:49:00|71.51|69.31|71.3|69.1|71.57|69.37|71.3|69.1|0
1644320950000|2022-02-08 11:49:10|71.33|69.13|71.3|69.1|71.33|69.13|71.3|69.1|0
1644320960000|2022-02-08 11:49:20|71.23|69.03|71.26|69.06|71.26|69.06|71.16|68.96|0
1644320970000|2022-02-08 11:49:30|71.16|68.96|71.3|69.1|71.3|69.1|71.09|68.89|0
1644320980000|2022-02-08 11:49:40|71.37|69.17|71.23|69.03|71.37|69.17|71.23|69.03|0
1644320990000|2022-02-08 11:49:50|71.16|68.96|71.23|69.03|71.23|69.03|71.16|68.96|0
1644321000000|2022-02-08 11:50:00|71.26|69.06|71.3|69.1|71.3|69.1|71.23|69.03|0
1644321010000|2022-02-08 11:50:10|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1644321020000|2022-02-08 11:50:20|71.3|69.1|71.23|69.03|71.3|69.1|71.19|68.99|0
1644321040000|2022-02-08 11:50:40|71.3|69.1|71.47|69.27|71.51|69.31|71.3|69.1|0
1644321050000|2022-02-08 11:50:50|71.44|69.24|71.51|69.31|71.51|69.31|71.44|69.24|0
1644321060000|2022-02-08 11:51:00|71.44|69.24|71.37|69.17|71.51|69.31|71.37|69.17|0
1644321080000|2022-02-08 11:51:20|71.3|69.1|71.23|69.03|71.3|69.1|71.23|69.03|0
1644321090000|2022-02-08 11:51:30|71.3|69.1|70.26|68.06|71.3|69.1|70.26|68.06|0
1644321100000|2022-02-08 11:51:40|70.36|68.16|72.24|70.04|72.24|70.04|70.36|68.16|0
1644321110000|2022-02-08 11:51:50|72.3|70.1|72.3|70.1|72.3|70.1|72.27|70.07|0
1644321120000|2022-02-08 11:52:00|72.55|70.35|72.41|70.21|72.58|70.38|72.41|70.21|0
1644321130000|2022-02-08 11:52:10|72.3|70.1|72.17|69.97|72.3|70.1|72.17|69.97|0
1644321140000|2022-02-08 11:52:20|72.23|70.03|72.3|70.1|72.37|70.17|72.23|70.03|0
1644321150000|2022-02-08 11:52:30|72.2|70|72.3|70.1|72.3|70.1|72.2|70|0
1644321160000|2022-02-08 11:52:40|72.37|70.17|72.37|70.17|72.37|70.17|72.37|70.17|0
1644321170000|2022-02-08 11:52:50|72.44|70.24|72.17|69.97|72.44|70.24|72.17|69.97|0
1644321180000|2022-02-08 11:53:00|72.2|70|72.3|70.1|72.44|70.24|72.2|70|0
1644321190000|2022-02-08 11:53:10|72.37|70.17|72.3|70.1|72.37|70.17|72.3|70.1|0
1644321200000|2022-02-08 11:53:20|72.23|70.03|72.17|69.97|72.23|70.03|72.03|69.83|0
1644321210000|2022-02-08 11:53:30|72.13|69.93|72.23|70.03|72.23|70.03|72.13|69.93|0
1644321220000|2022-02-08 11:53:40|72.17|69.97|72.37|70.17|72.48|70.28|72.17|69.97|0
1644321230000|2022-02-08 11:53:50|72.2|70|72.3|70.1|72.3|70.1|72.2|70|0
1644321240000|2022-02-08 11:54:00|72.27|70.07|72.34|70.14|72.34|70.14|72.27|70.07|0
1644321250000|2022-02-08 11:54:10|72.27|70.07|72.2|70|72.3|70.1|72.16|69.96|0
1644321260000|2022-02-08 11:54:20|72.1|69.9|72.3|70.1|72.3|70.1|72.1|69.9|0
1644321270000|2022-02-08 11:54:30|72.37|70.17|72.34|70.14|72.44|70.24|72.34|70.14|0
1644321280000|2022-02-08 11:54:40|72.41|70.21|72.58|70.38|72.58|70.38|72.41|70.21|0
1644321290000|2022-02-08 11:54:50|72.65|70.45|72.58|70.38|72.65|70.45|72.58|70.38|0
1644321300000|2022-02-08 11:55:00|72.51|70.31|72.44|70.24|72.51|70.31|72.44|70.24|0
1644321310000|2022-02-08 11:55:10|72.37|70.17|72.44|70.24|72.44|70.24|72.37|70.17|0
1644321320000|2022-02-08 11:55:20|72.37|70.17|72.37|70.17|72.37|70.17|72.3|70.1|0
1644321330000|2022-02-08 11:55:30|72.51|70.31|72.58|70.38|72.58|70.38|72.51|70.31|0
1644321340000|2022-02-08 11:55:40|72.51|70.31|72.58|70.38|72.58|70.38|72.51|70.31|0
1644321350000|2022-02-08 11:55:50|72.51|70.31|72.51|70.31|72.51|70.31|72.51|70.31|0
1644321360000|2022-02-08 11:56:00|72.47|70.27|72.23|70.03|72.51|70.31|72.23|70.03|0
1644321370000|2022-02-08 11:56:10|72.3|70.1|72.23|70.03|72.3|70.1|72.23|70.03|0
1644321380000|2022-02-08 11:56:20|72.3|70.1|72.65|70.45|72.65|70.45|72.3|70.1|0
1644321390000|2022-02-08 11:56:30|72.61|70.41|72.65|70.45|72.65|70.45|72.61|70.41|0
1644321400000|2022-02-08 11:56:40|72.68|70.48|72.68|70.48|72.68|70.48|72.65|70.45|0
1644321410000|2022-02-08 11:56:50|72.72|70.52|72.44|70.24|72.72|70.52|72.44|70.24|0
1644321420000|2022-02-08 11:57:00|72.51|70.31|72.58|70.38|72.58|70.38|72.51|70.31|0
1644321430000|2022-02-08 11:57:10|72.44|70.24|72.54|70.34|72.54|70.34|72.44|70.24|0
1644321440000|2022-02-08 11:57:20|72.51|70.31|72.65|70.45|72.65|70.45|72.51|70.31|0
1644321450000|2022-02-08 11:57:30|72.68|70.48|72.65|70.45|72.68|70.48|72.65|70.45|0
1644321460000|2022-02-08 11:57:40|72.68|70.48|72.65|70.45|72.68|70.48|72.65|70.45|0
1644321470000|2022-02-08 11:57:50|72.72|70.52|72.75|70.55|72.75|70.55|72.72|70.52|0
1644321480000|2022-02-08 11:58:00|72.72|70.52|72.61|70.41|72.72|70.52|72.58|70.38|0
1644321490000|2022-02-08 11:58:10|72.58|70.38|72.58|70.38|72.58|70.38|72.58|70.38|0
1644321500000|2022-02-08 11:58:20|72.61|70.41|72.65|70.45|72.68|70.48|72.61|70.41|0
1644321510000|2022-02-08 11:58:30|72.72|70.52|72.58|70.38|72.72|70.52|72.58|70.38|0
1644321520000|2022-02-08 11:58:40|72.61|70.41|72.61|70.41|72.61|70.41|72.54|70.34|0
1644321530000|2022-02-08 11:58:50|72.65|70.45|72.58|70.38|72.65|70.45|72.58|70.38|0
1644321550000|2022-02-08 11:59:10|72.65|70.45|72.61|70.41|72.65|70.45|72.58|70.38|0
1644321560000|2022-02-08 11:59:20|72.58|70.38|72.61|70.41|72.61|70.41|72.58|70.38|0
1644321570000|2022-02-08 11:59:30|72.65|70.45|72.58|70.38|72.65|70.45|72.58|70.38|0
1644321580000|2022-02-08 11:59:40|72.68|70.48|72.68|70.48|72.68|70.48|72.68|70.48|0
1644321590000|2022-02-08 11:59:50|72.72|70.52|72.93|70.73|72.93|70.73|72.72|70.52|0
1644321600000|2022-02-08 12:00:00|73.07|70.87|72.89|70.69|73.07|70.87|72.89|70.69|0
1644321610000|2022-02-08 12:00:10|72.86|70.66|72.93|70.73|72.93|70.73|72.86|70.66|0
1644321620000|2022-02-08 12:00:20|72.86|70.66|72.93|70.73|72.93|70.73|72.86|70.66|0
1644321630000|2022-02-08 12:00:30|73|70.8|73|70.8|73.07|70.87|73|70.8|0
1644321640000|2022-02-08 12:00:40|73.07|70.87|73.1|70.9|73.1|70.9|73.07|70.87|0
1644321650000|2022-02-08 12:00:50|73|70.8|72.96|70.76|73|70.8|72.93|70.73|0
1644321660000|2022-02-08 12:01:00|72.93|70.73|72.79|70.59|72.93|70.73|72.79|70.59|0
1644321670000|2022-02-08 12:01:10|72.65|70.45|72.72|70.52|72.79|70.59|72.65|70.45|0
1644321680000|2022-02-08 12:01:20|72.68|70.48|72.72|70.52|72.72|70.52|72.68|70.48|0
1644321690000|2022-02-08 12:01:30|72.65|70.45|72.58|70.38|72.65|70.45|72.58|70.38|0
1644321700000|2022-02-08 12:01:40|72.65|70.45|72.65|70.45|72.65|70.45|72.65|70.45|0
1644321710000|2022-02-08 12:01:50|72.72|70.52|72.72|70.52|72.72|70.52|72.72|70.52|0
1644321720000|2022-02-08 12:02:00|72.65|70.45|72.72|70.52|72.72|70.52|72.58|70.38|0
1644321730000|2022-02-08 12:02:10|72.93|70.73|72.86|70.66|72.93|70.73|72.86|70.66|0
1644321740000|2022-02-08 12:02:20|72.79|70.59|72.68|70.48|72.79|70.59|72.68|70.48|0
1644321750000|2022-02-08 12:02:30|72.58|70.38|72.58|70.38|72.58|70.38|72.54|70.34|0
1644321760000|2022-02-08 12:02:40|72.65|70.45|72.79|70.59|72.79|70.59|72.65|70.45|0
1644321770000|2022-02-08 12:02:50|72.82|70.62|72.79|70.59|72.82|70.62|72.79|70.59|0
1644321780000|2022-02-08 12:03:00|72.82|70.62|72.82|70.62|72.86|70.66|72.79|70.59|0
1644321790000|2022-02-08 12:03:10|72.86|70.66|72.82|70.62|72.86|70.66|72.79|70.59|0
1644321800000|2022-02-08 12:03:20|72.79|70.59|72.65|70.45|72.79|70.59|72.61|70.41|0
1644321810000|2022-02-08 12:03:30|72.58|70.38|72.68|70.48|72.68|70.48|72.58|70.38|0
1644321820000|2022-02-08 12:03:40|72.65|70.45|72.58|70.38|72.65|70.45|72.58|70.38|0
1644321830000|2022-02-08 12:03:50|72.65|70.45|72.72|70.52|72.72|70.52|72.65|70.45|0
1644321840000|2022-02-08 12:04:00|72.68|70.48|72.54|70.34|72.68|70.48|72.54|70.34|0
1644321850000|2022-02-08 12:04:10|72.51|70.31|72.47|70.27|72.51|70.31|72.47|70.27|0
1644321860000|2022-02-08 12:04:20|72.4|70.2|72.37|70.17|72.4|70.2|72.37|70.17|0
1644321880000|2022-02-08 12:04:40|72.3|70.1|72.3|70.1|72.3|70.1|72.06|69.86|0
1644321890000|2022-02-08 12:04:50|72.23|70.03|72.02|69.82|72.23|70.03|72.02|69.82|0
1644321900000|2022-02-08 12:05:00|72.09|69.89|71.95|69.75|72.09|69.89|71.88|69.68|0
1644321910000|2022-02-08 12:05:10|72.23|70.03|72.23|70.03|72.23|70.03|72.23|70.03|0
1644321920000|2022-02-08 12:05:20|72.37|70.17|72.3|70.1|72.37|70.17|72.3|70.1|0
1644321930000|2022-02-08 12:05:30|72.16|69.96|72.23|70.03|72.23|70.03|72.12|69.92|0
1644321940000|2022-02-08 12:05:40|72.16|69.96|72.23|70.03|72.23|70.03|72.09|69.89|0
1644321950000|2022-02-08 12:05:50|72.16|69.96|72.09|69.89|72.16|69.96|72.02|69.82|0
1644321960000|2022-02-08 12:06:00|72.16|69.96|72.51|70.31|72.51|70.31|72.16|69.96|0
1644321970000|2022-02-08 12:06:10|72.54|70.34|72.68|70.48|72.68|70.48|72.54|70.34|0
1644321980000|2022-02-08 12:06:20|72.85|70.65|72.58|70.38|72.85|70.65|72.58|70.38|0
1644321990000|2022-02-08 12:06:30|72.65|70.45|72.58|70.38|72.65|70.45|72.58|70.38|0
1644322000000|2022-02-08 12:06:40|72.65|70.45|72.65|70.45|72.65|70.45|72.58|70.38|0
1644322010000|2022-02-08 12:06:50|72.51|70.31|72.58|70.38|72.65|70.45|72.51|70.31|0
1644322020000|2022-02-08 12:07:00|72.65|70.45|72.78|70.58|72.78|70.58|72.65|70.45|0
1644322030000|2022-02-08 12:07:10|72.85|70.65|72.92|70.72|72.92|70.72|72.78|70.58|0
1644322040000|2022-02-08 12:07:20|72.96|70.76|72.99|70.79|72.99|70.79|72.92|70.72|0
1644322050000|2022-02-08 12:07:30|72.92|70.72|72.92|70.72|72.92|70.72|72.89|70.69|0
1644322060000|2022-02-08 12:07:40|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1644322070000|2022-02-08 12:07:50|72.92|70.72|72.99|70.79|72.99|70.79|72.89|70.69|0
1644322080000|2022-02-08 12:08:00|72.96|70.76|72.92|70.72|72.96|70.76|72.92|70.72|0
1644322090000|2022-02-08 12:08:10|72.71|70.51|72.71|70.51|72.71|70.51|72.71|70.51|0
1644322100000|2022-02-08 12:08:20|72.78|70.58|72.85|70.65|72.85|70.65|72.78|70.58|0
1644322110000|2022-02-08 12:08:30|72.92|70.72|72.89|70.69|72.92|70.72|72.89|70.69|0
1644322120000|2022-02-08 12:08:40|72.92|70.72|73.03|70.83|73.03|70.83|72.92|70.72|0
1644322130000|2022-02-08 12:08:50|72.99|70.79|72.92|70.72|73.06|70.86|72.92|70.72|0
1644322140000|2022-02-08 12:09:00|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1644322150000|2022-02-08 12:09:10|73.03|70.83|72.99|70.79|73.03|70.83|72.99|70.79|0
1644322160000|2022-02-08 12:09:20|73.03|70.83|73.13|70.93|73.13|70.93|72.99|70.79|0
1644322170000|2022-02-08 12:09:30|72.99|70.79|73.06|70.86|73.06|70.86|72.99|70.79|0
1644322180000|2022-02-08 12:09:40|73.13|70.93|73.13|70.93|73.13|70.93|73.1|70.9|0
1644322190000|2022-02-08 12:09:50|73.17|70.97|73.06|70.86|73.17|70.97|73.06|70.86|0
1644322210000|2022-02-08 12:10:10|73.1|70.9|73.1|70.9|73.1|70.9|73.06|70.86|0
1644322220000|2022-02-08 12:10:20|73.06|70.86|73.03|70.83|73.13|70.93|72.99|70.79|0
1644322230000|2022-02-08 12:10:30|72.99|70.79|72.96|70.76|72.99|70.79|72.89|70.69|0
1644322240000|2022-02-08 12:10:40|72.99|70.79|72.99|70.79|73.03|70.83|72.99|70.79|0
1644322250000|2022-02-08 12:10:50|73.06|70.86|72.99|70.79|73.06|70.86|72.99|70.79|0
1644322260000|2022-02-08 12:11:00|72.96|70.76|72.89|70.69|72.96|70.76|72.85|70.65|0
1644322270000|2022-02-08 12:11:10|72.92|70.72|72.96|70.76|72.99|70.79|72.92|70.72|0
1644322280000|2022-02-08 12:11:20|72.92|70.72|72.85|70.65|72.92|70.72|72.85|70.65|0
1644322290000|2022-02-08 12:11:30|72.92|70.72|72.96|70.76|72.96|70.76|72.92|70.72|0
1644322300000|2022-02-08 12:11:40|72.92|70.72|72.85|70.65|72.92|70.72|72.85|70.65|0
1644322310000|2022-02-08 12:11:50|72.78|70.58|72.78|70.58|72.78|70.58|72.78|70.58|0
1644322330000|2022-02-08 12:12:10|72.85|70.65|72.85|70.65|72.85|70.65|72.85|70.65|0
1644322340000|2022-02-08 12:12:20|72.96|70.76|72.99|70.79|72.99|70.79|72.92|70.72|0
1644322350000|2022-02-08 12:12:30|72.92|70.72|72.99|70.79|72.99|70.79|72.89|70.69|0
1644322360000|2022-02-08 12:12:40|73.09|70.89|73.09|70.89|73.09|70.89|73.09|70.89|0
1644322370000|2022-02-08 12:12:50|73.06|70.86|73.06|70.86|73.06|70.86|73.06|70.86|0
1644322380000|2022-02-08 12:13:00|72.89|70.69|72.78|70.58|72.89|70.69|72.78|70.58|0
1644322390000|2022-02-08 12:13:10|72.82|70.62|72.92|70.72|72.92|70.72|72.78|70.58|0
1644322400000|2022-02-08 12:13:20|72.85|70.65|72.75|70.55|72.85|70.65|72.75|70.55|0
1644322410000|2022-02-08 12:13:30|72.82|70.62|72.92|70.72|72.92|70.72|72.82|70.62|0
1644322430000|2022-02-08 12:13:50|72.95|70.75|73.06|70.86|73.06|70.86|72.95|70.75|0
1644322440000|2022-02-08 12:14:00|73.13|70.93|73.13|70.93|73.2|71|73.13|70.93|0
1644322450000|2022-02-08 12:14:10|73.09|70.89|73.2|71|73.2|71|73.09|70.89|0
1644322460000|2022-02-08 12:14:20|73.27|71.07|73.34|71.14|73.34|71.14|73.27|71.07|0
1644322470000|2022-02-08 12:14:30|73.44|71.24|73.41|71.21|73.44|71.24|73.37|71.17|0
1644322480000|2022-02-08 12:14:40|73.34|71.14|73.27|71.07|73.34|71.14|73.27|71.07|0
1644322490000|2022-02-08 12:14:50|73.2|71|73.27|71.07|73.27|71.07|73.2|71|0
1644322500000|2022-02-08 12:15:00|73.2|71|73.27|71.07|73.27|71.07|73.2|71|0
1644322510000|2022-02-08 12:15:10|73.13|70.93|72.99|70.79|73.13|70.93|72.92|70.72|0
1644322520000|2022-02-08 12:15:20|72.85|70.65|72.75|70.55|72.85|70.65|72.75|70.55|0
1644322530000|2022-02-08 12:15:30|72.71|70.51|72.78|70.58|72.78|70.58|72.71|70.51|0
1644322540000|2022-02-08 12:15:40|72.71|70.51|72.29|70.09|72.71|70.51|72.29|70.09|0
1644322550000|2022-02-08 12:15:50|72.36|70.16|72.43|70.23|72.43|70.23|72.36|70.16|0
1644322560000|2022-02-08 12:16:00|72.36|70.16|72.12|69.92|72.36|70.16|72.09|69.89|0
1644322570000|2022-02-08 12:16:10|72.09|69.89|72.23|70.03|72.23|70.03|72.09|69.89|0
1644322580000|2022-02-08 12:16:20|72.26|70.06|72.16|69.96|72.29|70.09|72.16|69.96|0
1644322590000|2022-02-08 12:16:30|72.23|70.03|72.12|69.92|72.23|70.03|72.12|69.92|0
1644322600000|2022-02-08 12:16:40|72.09|69.89|71.54|69.34|72.09|69.89|71.54|69.34|0
1644322610000|2022-02-08 12:16:50|71.47|69.27|71.54|69.34|71.54|69.34|71.47|69.27|0
1644322620000|2022-02-08 12:17:00|71.47|69.27|71.54|69.34|71.67|69.47|71.47|69.27|0
1644322630000|2022-02-08 12:17:10|71.57|69.37|71.74|69.54|71.74|69.54|71.54|69.34|0
1644322640000|2022-02-08 12:17:20|71.54|69.34|71.57|69.37|71.57|69.37|71.47|69.27|0
1644322650000|2022-02-08 12:17:30|71.6|69.4|71.6|69.4|71.64|69.44|71.6|69.4|0
1644322660000|2022-02-08 12:17:40|71.53|69.33|71.33|69.13|71.53|69.33|71.33|69.13|0
1644322670000|2022-02-08 12:17:50|71.26|69.06|71.36|69.16|71.36|69.16|71.16|68.96|0
1644322680000|2022-02-08 12:18:00|71.47|69.27|71.5|69.3|71.53|69.33|71.47|69.27|0
1644322690000|2022-02-08 12:18:10|71.6|69.4|71.57|69.37|71.6|69.4|71.57|69.37|0
1644322700000|2022-02-08 12:18:20|71.47|69.27|71.47|69.27|71.47|69.27|71.4|69.2|0
1644322710000|2022-02-08 12:18:30|71.53|69.33|71.5|69.3|71.53|69.33|71.5|69.3|0
1644322720000|2022-02-08 12:18:40|71.47|69.27|71.57|69.37|71.6|69.4|71.47|69.27|0
1644322730000|2022-02-08 12:18:50|71.6|69.4|71.67|69.47|71.67|69.47|71.53|69.33|0
1644322740000|2022-02-08 12:19:00|71.53|69.33|71.67|69.47|71.67|69.47|71.53|69.33|0
1644322750000|2022-02-08 12:19:10|71.7|69.5|72.02|69.82|72.02|69.82|71.7|69.5|0
1644322760000|2022-02-08 12:19:20|72.05|69.85|72.16|69.96|72.16|69.96|72.05|69.85|0
1644322770000|2022-02-08 12:19:30|72.12|69.92|72.26|70.06|72.26|70.06|72.12|69.92|0
1644322780000|2022-02-08 12:19:40|72.22|70.02|72.36|70.16|72.36|70.16|72.22|70.02|0
1644322790000|2022-02-08 12:19:50|72.43|70.23|72.43|70.23|72.43|70.23|72.36|70.16|0
1644322800000|2022-02-08 12:20:00|72.4|70.2|72.36|70.16|72.4|70.2|72.36|70.16|0
1644322810000|2022-02-08 12:20:10|72.33|70.13|72.22|70.02|72.36|70.16|72.22|70.02|0
1644322820000|2022-02-08 12:20:20|72.29|70.09|72.15|69.95|72.29|70.09|72.12|69.92|0
1644322830000|2022-02-08 12:20:30|72.12|69.92|72.09|69.89|72.12|69.92|72.09|69.89|0
1644322840000|2022-02-08 12:20:40|71.95|69.75|72.05|69.85|72.05|69.85|71.88|69.68|0
1644322850000|2022-02-08 12:20:50|71.95|69.75|71.6|69.4|71.95|69.75|71.6|69.4|0
1644322860000|2022-02-08 12:21:00|71.53|69.33|71.6|69.4|71.6|69.4|71.53|69.33|0
1644322870000|2022-02-08 12:21:10|71.67|69.47|71.64|69.44|71.67|69.47|71.6|69.4|0
1644322880000|2022-02-08 12:21:20|71.67|69.47|71.46|69.26|71.67|69.47|71.46|69.26|0
1644322890000|2022-02-08 12:21:30|71.33|69.13|71.5|69.3|71.6|69.4|71.33|69.13|0
1644322900000|2022-02-08 12:21:40|71.46|69.26|71.67|69.47|71.74|69.54|71.46|69.26|0
1644322910000|2022-02-08 12:21:50|71.64|69.44|71.74|69.54|71.74|69.54|71.6|69.4|0
1644322920000|2022-02-08 12:22:00|71.67|69.47|71.67|69.47|71.67|69.47|71.67|69.47|0
1644322930000|2022-02-08 12:22:10|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1644322940000|2022-02-08 12:22:20|71.74|69.54|71.88|69.68|71.91|69.71|71.74|69.54|0
1644322950000|2022-02-08 12:22:30|71.81|69.61|71.74|69.54|71.81|69.61|71.74|69.54|0
1644322960000|2022-02-08 12:22:40|71.67|69.47|71.4|69.2|71.67|69.47|71.4|69.2|0
1644322970000|2022-02-08 12:22:50|71.46|69.26|71.43|69.23|71.46|69.26|71.43|69.23|0
1644322980000|2022-02-08 12:23:00|71.46|69.26|71.36|69.16|71.46|69.26|71.36|69.16|0
1644322990000|2022-02-08 12:23:10|71.4|69.2|71.33|69.13|71.4|69.2|71.33|69.13|0
1644323000000|2022-02-08 12:23:20|71.36|69.16|71.33|69.13|71.4|69.2|71.33|69.13|0
1644323010000|2022-02-08 12:23:30|71.26|69.06|71.4|69.2|71.46|69.26|71.26|69.06|0
1644323020000|2022-02-08 12:23:40|71.33|69.13|71.26|69.06|71.33|69.13|71.26|69.06|0
1644323030000|2022-02-08 12:23:50|71.33|69.13|71.46|69.26|71.46|69.26|71.33|69.13|0
1644323040000|2022-02-08 12:24:00|71.43|69.23|71.46|69.26|71.46|69.26|71.43|69.23|0
1644323050000|2022-02-08 12:24:10|71.43|69.23|71.39|69.19|71.53|69.33|71.39|69.19|0
1644323060000|2022-02-08 12:24:20|71.26|69.06|71.19|68.99|71.33|69.13|71.15|68.95|0
1644323070000|2022-02-08 12:24:30|71.12|68.92|71.05|68.85|71.12|68.92|70.98|68.78|0
1644323080000|2022-02-08 12:24:40|70.98|68.78|71.05|68.85|71.05|68.85|70.98|68.78|0
1644323090000|2022-02-08 12:24:50|71.08|68.88|71.5|69.3|71.5|69.3|71.08|68.88|0
1644323100000|2022-02-08 12:25:00|71.53|69.33|71.46|69.26|71.53|69.33|71.46|69.26|0
1644323110000|2022-02-08 12:25:10|71.39|69.19|71.43|69.23|71.43|69.23|71.39|69.19|0
1644323120000|2022-02-08 12:25:20|71.39|69.19|71.39|69.19|71.43|69.23|71.39|69.19|0
1644323130000|2022-02-08 12:25:30|71.26|69.06|71.05|68.85|71.26|69.06|71.05|68.85|0
1644323140000|2022-02-08 12:25:40|71.12|68.92|71.33|69.13|71.33|69.13|71.12|68.92|0
1644323150000|2022-02-08 12:25:50|71.29|69.09|71.22|69.02|71.29|69.09|71.22|69.02|0
1644323160000|2022-02-08 12:26:00|71.33|69.13|71.39|69.19|71.39|69.19|71.33|69.13|0
1644323170000|2022-02-08 12:26:10|71.53|69.33|71.7|69.5|71.7|69.5|71.53|69.33|0
1644323180000|2022-02-08 12:26:20|71.67|69.47|71.67|69.47|71.74|69.54|71.67|69.47|0
1644323190000|2022-02-08 12:26:30|71.74|69.54|71.74|69.54|71.74|69.54|71.74|69.54|0
1644323200000|2022-02-08 12:26:40|71.7|69.5|71.63|69.43|71.74|69.54|71.63|69.43|0
1644323210000|2022-02-08 12:26:50|71.6|69.4|71.67|69.47|71.67|69.47|71.5|69.3|0
1644323220000|2022-02-08 12:27:00|71.63|69.43|71.74|69.54|71.74|69.54|71.63|69.43|0
1644323230000|2022-02-08 12:27:10|71.81|69.61|71.81|69.61|71.81|69.61|71.74|69.54|0
1644323240000|2022-02-08 12:27:20|71.77|69.57|71.67|69.47|71.88|69.68|71.67|69.47|0
1644323250000|2022-02-08 12:27:30|71.6|69.4|71.63|69.43|71.63|69.43|71.6|69.4|0
1644323260000|2022-02-08 12:27:40|71.67|69.47|71.63|69.43|71.67|69.47|71.6|69.4|0
1644323270000|2022-02-08 12:27:50|71.67|69.47|71.67|69.47|71.74|69.54|71.67|69.47|0
1644323280000|2022-02-08 12:28:00|71.74|69.54|71.67|69.47|71.74|69.54|71.67|69.47|0
1644323290000|2022-02-08 12:28:10|71.7|69.5|71.7|69.5|71.74|69.54|71.7|69.5|0
1644323300000|2022-02-08 12:28:20|71.74|69.54|72.01|69.81|72.01|69.81|71.74|69.54|0
1644323310000|2022-02-08 12:28:30|71.94|69.74|71.88|69.68|71.94|69.74|71.88|69.68|0
1644323320000|2022-02-08 12:28:40|71.87|69.67|71.91|69.71|71.91|69.71|71.87|69.67|0
1644323330000|2022-02-08 12:28:50|71.94|69.74|71.94|69.74|71.94|69.74|71.94|69.74|0
1644323340000|2022-02-08 12:29:00|71.91|69.71|71.98|69.78|72.01|69.81|71.91|69.71|0
1644323350000|2022-02-08 12:29:10|72.01|69.81|72.01|69.81|72.01|69.81|72.01|69.81|0
1644323360000|2022-02-08 12:29:20|72.05|69.85|72.01|69.81|72.15|69.95|72.01|69.81|0
1644323370000|2022-02-08 12:29:30|71.94|69.74|72.01|69.81|72.01|69.81|71.94|69.74|0
1644323380000|2022-02-08 12:29:40|72.05|69.85|72.12|69.92|72.12|69.92|72.05|69.85|0
1644323390000|2022-02-08 12:29:50|72.08|69.88|72.08|69.88|72.15|69.95|72.08|69.88|0
1644323400000|2022-02-08 12:30:00|71.87|69.67|71.81|69.61|71.94|69.74|71.81|69.61|0
1644323410000|2022-02-08 12:30:10|71.87|69.67|72.15|69.95|72.15|69.95|71.87|69.67|0
1644323420000|2022-02-08 12:30:20|72.22|70.02|72.18|69.98|72.22|70.02|72.18|69.98|0
1644323430000|2022-02-08 12:30:30|72.22|70.02|72.15|69.95|72.22|70.02|72.15|69.95|0
1644323440000|2022-02-08 12:30:40|72.22|70.02|72.29|70.09|72.32|70.12|72.22|70.02|0
1644323450000|2022-02-08 12:30:50|72.22|70.02|72.29|70.09|72.29|70.09|72.22|70.02|0
1644323460000|2022-02-08 12:31:00|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1644323490000|2022-02-08 12:31:30|72.43|70.23|72.43|70.23|72.5|70.3|72.43|70.23|0
1644323500000|2022-02-08 12:31:40|72.36|70.16|72.46|70.26|72.5|70.3|72.36|70.16|0
1644323510000|2022-02-08 12:31:50|72.43|70.23|72.43|70.23|72.5|70.3|72.43|70.23|0
1644323520000|2022-02-08 12:32:00|72.57|70.37|72.6|70.4|72.6|70.4|72.5|70.3|0
1644323530000|2022-02-08 12:32:10|72.64|70.44|72.5|70.3|72.64|70.44|72.5|70.3|0
1644323540000|2022-02-08 12:32:20|72.57|70.37|72.53|70.33|72.57|70.37|72.5|70.3|0
1644323550000|2022-02-08 12:32:30|72.57|70.37|72.64|70.44|72.64|70.44|72.57|70.37|0
1644323560000|2022-02-08 12:32:40|72.6|70.4|72.57|70.37|72.6|70.4|72.57|70.37|0
1644323570000|2022-02-08 12:32:50|72.64|70.44|72.6|70.4|72.64|70.44|72.57|70.37|0
1644323580000|2022-02-08 12:33:00|72.64|70.44|72.32|70.12|72.64|70.44|72.15|69.95|0
1644323590000|2022-02-08 12:33:10|72.22|70.02|72.01|69.81|72.22|70.02|72.01|69.81|0
1644323600000|2022-02-08 12:33:20|72.22|70.02|72.36|70.16|72.36|70.16|72.22|70.02|0
1644323610000|2022-02-08 12:33:30|72.32|70.12|72.32|70.12|72.32|70.12|72.29|70.09|0
1644323620000|2022-02-08 12:33:40|72.36|70.16|72.29|70.09|72.36|70.16|72.29|70.09|0
1644323630000|2022-02-08 12:33:50|72.25|70.05|72.29|70.09|72.32|70.12|72.25|70.05|0
1644323640000|2022-02-08 12:34:00|72.25|70.05|72.29|70.09|72.29|70.09|72.22|70.02|0
1644323650000|2022-02-08 12:34:10|72.25|70.05|72.57|70.37|72.57|70.37|72.25|70.05|0
1644323660000|2022-02-08 12:34:20|72.63|70.43|72.63|70.43|72.63|70.43|72.63|70.43|0
1644323670000|2022-02-08 12:34:30|72.6|70.4|72.57|70.37|72.6|70.4|72.5|70.3|0
1644323680000|2022-02-08 12:34:40|72.43|70.23|72.36|70.16|72.53|70.33|72.36|70.16|0
1644323690000|2022-02-08 12:34:50|72.43|70.23|72.39|70.19|72.43|70.23|72.36|70.16|0
1644323700000|2022-02-08 12:35:00|72.43|70.23|72.39|70.19|72.43|70.23|72.39|70.19|0
1644323710000|2022-02-08 12:35:10|72.36|70.16|72.56|70.36|72.56|70.36|72.36|70.16|0
1644323720000|2022-02-08 12:35:20|72.53|70.33|72.46|70.26|72.53|70.33|72.46|70.26|0
1644323730000|2022-02-08 12:35:30|72.43|70.23|72.53|70.33|72.53|70.33|72.43|70.23|0
1644323740000|2022-02-08 12:35:40|72.43|70.23|72.53|70.33|72.56|70.36|72.43|70.23|0
1644323750000|2022-02-08 12:35:50|72.5|70.3|72.43|70.23|72.5|70.3|72.43|70.23|0
1644323760000|2022-02-08 12:36:00|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1644323770000|2022-02-08 12:36:10|72.39|70.19|74.21|72.01|74.21|72.01|72.36|70.16|0
1644323780000|2022-02-08 12:36:20|74.17|71.97|73.82|71.62|74.21|72.01|73.82|71.62|0
1644323790000|2022-02-08 12:36:30|73.79|71.59|73.89|71.69|73.89|71.69|73.79|71.59|0
1644323800000|2022-02-08 12:36:40|74|71.8|74.07|71.87|74.07|71.87|74|71.8|0
1644323810000|2022-02-08 12:36:50|73.96|71.76|73.79|71.59|73.96|71.76|73.79|71.59|0
1644323820000|2022-02-08 12:37:00|73.65|71.45|73.75|71.55|73.75|71.55|73.65|71.45|0
1644323830000|2022-02-08 12:37:10|73.79|71.59|73.86|71.66|73.86|71.66|73.79|71.59|0
1644323840000|2022-02-08 12:37:20|73.82|71.62|73.86|71.66|73.86|71.66|73.82|71.62|0
1644323850000|2022-02-08 12:37:30|73.89|71.69|74|71.8|74|71.8|73.86|71.66|0
1644323860000|2022-02-08 12:37:40|73.79|71.59|73.79|71.59|73.79|71.59|73.72|71.52|0
1644323870000|2022-02-08 12:37:50|73.86|71.66|73.89|71.69|73.93|71.73|73.86|71.66|0
1644323880000|2022-02-08 12:38:00|73.93|71.73|74|71.8|74|71.8|73.86|71.66|0
1644323890000|2022-02-08 12:38:10|73.93|71.73|74.07|71.87|74.07|71.87|73.93|71.73|0
1644323900000|2022-02-08 12:38:20|73.93|71.73|73.72|71.52|73.93|71.73|73.72|71.52|0
1644323910000|2022-02-08 12:38:30|73.79|71.59|73.86|71.66|73.93|71.73|73.79|71.59|0
1644323920000|2022-02-08 12:38:40|73.79|71.59|73.82|71.62|73.82|71.62|73.79|71.59|0
1644323930000|2022-02-08 12:38:50|73.86|71.66|73.93|71.73|73.93|71.73|73.86|71.66|0
1644323940000|2022-02-08 12:39:00|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1644323950000|2022-02-08 12:39:10|73.93|71.73|73.79|71.59|73.93|71.73|73.79|71.59|0
1644323960000|2022-02-08 12:39:20|73.86|71.66|74.03|71.83|74.03|71.83|73.86|71.66|0
1644323970000|2022-02-08 12:39:30|74|71.8|74.03|71.83|74.03|71.83|74|71.8|0
1644323980000|2022-02-08 12:39:40|74.07|71.87|74.21|72.01|74.21|72.01|74.07|71.87|0
1644323990000|2022-02-08 12:39:50|74.24|72.04|74.24|72.04|74.24|72.04|74.21|72.01|0
1644324000000|2022-02-08 12:40:00|74.28|72.08|73.93|71.73|74.28|72.08|73.86|71.66|0
1644324010000|2022-02-08 12:40:10|73.89|71.69|73.93|71.73|73.96|71.76|73.89|71.69|0
1644324020000|2022-02-08 12:40:20|73.79|71.59|73.86|71.66|73.86|71.66|73.79|71.59|0
1644324030000|2022-02-08 12:40:30|73.72|71.52|73.79|71.59|73.79|71.59|73.72|71.52|0
1644324040000|2022-02-08 12:40:40|73.75|71.55|73.79|71.59|73.79|71.59|73.75|71.55|0
1644324050000|2022-02-08 12:40:50|73.96|71.76|73.58|71.38|73.96|71.76|73.58|71.38|0
1644324060000|2022-02-08 12:41:00|73.54|71.34|73.51|71.31|73.54|71.34|73.51|71.31|0
1644324070000|2022-02-08 12:41:10|73.44|71.24|73.58|71.38|73.58|71.38|73.44|71.24|0
1644324080000|2022-02-08 12:41:20|73.65|71.45|73.72|71.52|73.72|71.52|73.65|71.45|0
1644324090000|2022-02-08 12:41:30|73.79|71.59|73.79|71.59|73.82|71.62|73.79|71.59|0
1644324100000|2022-02-08 12:41:40|73.72|71.52|73.72|71.52|73.72|71.52|73.65|71.45|0
1644324110000|2022-02-08 12:41:50|73.65|71.45|73.65|71.45|73.72|71.52|73.65|71.45|0
1644324120000|2022-02-08 12:42:00|73.72|71.52|73.61|71.41|73.72|71.52|73.61|71.41|0
1644324130000|2022-02-08 12:42:10|73.58|71.38|73.58|71.38|73.61|71.41|73.58|71.38|0
1644324140000|2022-02-08 12:42:20|73.54|71.34|73.65|71.45|73.65|71.45|73.54|71.34|0
1644324150000|2022-02-08 12:42:30|73.61|71.41|73.58|71.38|73.61|71.41|73.58|71.38|0
1644324160000|2022-02-08 12:42:40|73.61|71.41|73.79|71.59|73.82|71.62|73.61|71.41|0
1644324170000|2022-02-08 12:42:50|73.86|71.66|74.03|71.83|74.03|71.83|73.86|71.66|0
1644324180000|2022-02-08 12:43:00|74.07|71.87|74|71.8|74.07|71.87|73.93|71.73|0
1644324190000|2022-02-08 12:43:10|73.93|71.73|74|71.8|74.07|71.87|73.93|71.73|0
1644324200000|2022-02-08 12:43:20|72.21|70.01|72.35|70.15|72.35|70.15|72.21|70.01|0
1644324210000|2022-02-08 12:43:30|72.42|70.22|72.39|70.19|72.42|70.22|72.39|70.19|0
1644324220000|2022-02-08 12:43:40|72.35|70.15|72.35|70.15|72.35|70.15|72.28|70.08|0
1644324230000|2022-02-08 12:43:50|72.42|70.22|72.35|70.15|72.42|70.22|72.35|70.15|0
1644324240000|2022-02-08 12:44:00|72.21|70.01|72.15|69.95|72.21|70.01|72.15|69.95|0
1644324270000|2022-02-08 12:44:30|72.21|70.01|72.15|69.95|72.21|70.01|72.15|69.95|0
1644324280000|2022-02-08 12:44:40|72.21|70.01|71.94|69.74|72.21|70.01|71.94|69.74|0
1644324290000|2022-02-08 12:44:50|71.9|69.7|71.83|69.63|71.94|69.74|71.83|69.63|0
1644324300000|2022-02-08 12:45:00|71.73|69.53|71.73|69.53|71.8|69.6|71.73|69.53|0
1644324310000|2022-02-08 12:45:10|71.59|69.39|71.66|69.46|71.66|69.46|71.59|69.39|0
1644324320000|2022-02-08 12:45:20|71.73|69.53|72.01|69.81|72.01|69.81|71.73|69.53|0
1644324330000|2022-02-08 12:45:30|71.94|69.74|71.87|69.67|72.01|69.81|71.87|69.67|0
1644324340000|2022-02-08 12:45:40|71.94|69.74|71.83|69.63|71.94|69.74|71.83|69.63|0
1644324350000|2022-02-08 12:45:50|71.87|69.67|71.73|69.53|71.87|69.67|71.73|69.53|0
1644324360000|2022-02-08 12:46:00|71.8|69.6|71.8|69.6|71.87|69.67|71.8|69.6|0
1644324370000|2022-02-08 12:46:10|71.83|69.63|71.66|69.46|71.83|69.63|71.66|69.46|0
1644324390000|2022-02-08 12:46:30|71.59|69.39|71.63|69.43|71.63|69.43|71.59|69.39|0
1644324400000|2022-02-08 12:46:40|71.59|69.39|71.66|69.46|71.66|69.46|71.59|69.39|0
1644324410000|2022-02-08 12:46:50|71.59|69.39|71.69|69.49|71.69|69.49|71.59|69.39|0
1644324420000|2022-02-08 12:47:00|71.66|69.46|71.73|69.53|71.73|69.53|71.66|69.46|0
1644324430000|2022-02-08 12:47:10|71.87|69.67|71.9|69.7|71.9|69.7|71.83|69.63|0
1644324440000|2022-02-08 12:47:20|71.83|69.63|71.94|69.74|71.94|69.74|71.83|69.63|0
1644324450000|2022-02-08 12:47:30|71.9|69.7|72.01|69.81|72.01|69.81|71.9|69.7|0
1644324460000|2022-02-08 12:47:40|71.97|69.77|71.97|69.77|71.97|69.77|71.94|69.74|0
1644324470000|2022-02-08 12:47:50|72.04|69.84|72.04|69.84|72.04|69.84|72.01|69.81|0
1644324480000|2022-02-08 12:48:00|72.11|69.91|71.94|69.74|72.11|69.91|71.9|69.7|0
1644324490000|2022-02-08 12:48:10|72.14|69.94|72.14|69.94|72.14|69.94|72.07|69.87|0
1644324500000|2022-02-08 12:48:20|72.28|70.08|72.21|70.01|72.28|70.08|72.21|70.01|0
1644324510000|2022-02-08 12:48:30|72.14|69.94|72.28|70.08|72.28|70.08|72.14|69.94|0
1644324520000|2022-02-08 12:48:40|72.35|70.15|72.28|70.08|72.35|70.15|72.28|70.08|0
1644324530000|2022-02-08 12:48:50|72.35|70.15|72.35|70.15|72.35|70.15|72.35|70.15|0
1644324540000|2022-02-08 12:49:00|72.28|70.08|72.18|69.98|72.28|70.08|72.18|69.98|0
1644324550000|2022-02-08 12:49:10|72.14|69.94|72.21|70.01|72.21|70.01|72.14|69.94|0
1644324560000|2022-02-08 12:49:20|72.25|70.05|72.21|70.01|72.25|70.05|72.21|70.01|0
1644324570000|2022-02-08 12:49:30|72.07|69.87|72.14|69.94|72.21|70.01|72.07|69.87|0
1644324580000|2022-02-08 12:49:40|72.21|70.01|72.21|70.01|72.21|70.01|72.14|69.94|0
1644324590000|2022-02-08 12:49:50|72.18|69.98|72.21|70.01|72.21|70.01|72.18|69.98|0
1644324600000|2022-02-08 12:50:00|72.25|70.05|72.28|70.08|72.28|70.08|72.25|70.05|0
1644324610000|2022-02-08 12:50:10|72.25|70.05|72.35|70.15|72.35|70.15|72.25|70.05|0
1644324620000|2022-02-08 12:50:20|72.28|70.08|72.21|70.01|72.31|70.11|72.21|70.01|0
1644324630000|2022-02-08 12:50:30|72.14|69.94|72.18|69.98|72.25|70.05|72.14|69.94|0
1644324640000|2022-02-08 12:50:40|72.21|70.01|72.21|70.01|72.28|70.08|72.21|70.01|0
1644324650000|2022-02-08 12:50:50|72.28|70.08|72.28|70.08|72.28|70.08|72.28|70.08|0
1644324660000|2022-02-08 12:51:00|72.25|70.05|72.25|70.05|72.35|70.15|72.21|70.01|0
1644324670000|2022-02-08 12:51:10|72.35|70.15|72.35|70.15|72.42|70.22|72.35|70.15|0
1644324680000|2022-02-08 12:51:20|72.28|70.08|72.28|70.08|72.35|70.15|72.28|70.08|0
1644324690000|2022-02-08 12:51:30|72.21|70.01|72.21|70.01|72.21|70.01|72.18|69.98|0
1644324700000|2022-02-08 12:51:40|72.14|69.94|72.21|70.01|72.21|70.01|72.14|69.94|0
1644324710000|2022-02-08 12:51:50|72.07|69.87|72|69.8|72.07|69.87|71.93|69.73|0
1644324720000|2022-02-08 12:52:00|71.97|69.77|71.8|69.6|71.97|69.77|71.8|69.6|0
1644324730000|2022-02-08 12:52:10|71.87|69.67|72|69.8|72|69.8|71.87|69.67|0
1644324740000|2022-02-08 12:52:20|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1644324750000|2022-02-08 12:52:30|71.9|69.7|71.87|69.67|71.9|69.7|71.87|69.67|0
1644324760000|2022-02-08 12:52:40|71.9|69.7|71.93|69.73|71.93|69.73|71.9|69.7|0
1644324770000|2022-02-08 12:52:50|71.73|69.53|71.87|69.67|71.87|69.67|71.73|69.53|0
1644324780000|2022-02-08 12:53:00|71.93|69.73|71.73|69.53|71.93|69.73|71.73|69.53|0
1644324790000|2022-02-08 12:53:10|71.76|69.56|71.55|69.35|71.76|69.56|71.55|69.35|0
1644324800000|2022-02-08 12:53:20|71.52|69.32|71.52|69.32|71.52|69.32|71.45|69.25|0
1644324810000|2022-02-08 12:53:30|71.59|69.39|71.73|69.53|71.73|69.53|71.59|69.39|0
1644324820000|2022-02-08 12:53:40|71.8|69.6|71.8|69.6|71.8|69.6|71.73|69.53|0
1644324830000|2022-02-08 12:53:50|71.87|69.67|71.93|69.73|71.93|69.73|71.87|69.67|0
1644324840000|2022-02-08 12:54:00|71.87|69.67|72|69.8|72|69.8|71.87|69.67|0
1644324850000|2022-02-08 12:54:10|72.04|69.84|72.04|69.84|72.04|69.84|72.04|69.84|0
1644324860000|2022-02-08 12:54:20|72|69.8|71.86|69.66|72|69.8|71.8|69.6|0
1644324870000|2022-02-08 12:54:30|71.83|69.63|71.86|69.66|71.86|69.66|71.83|69.63|0
1644324880000|2022-02-08 12:54:40|71.8|69.6|71.8|69.6|71.86|69.66|71.8|69.6|0
1644324890000|2022-02-08 12:54:50|71.86|69.66|71.97|69.77|71.97|69.77|71.86|69.66|0
1644324900000|2022-02-08 12:55:00|71.8|69.6|71.86|69.66|71.86|69.66|71.8|69.6|0
1644324910000|2022-02-08 12:55:10|71.73|69.53|71.73|69.53|71.8|69.6|71.73|69.53|0
1644324920000|2022-02-08 12:55:20|71.8|69.6|71.8|69.6|71.83|69.63|71.8|69.6|0
1644324930000|2022-02-08 12:55:30|71.86|69.66|71.8|69.6|71.86|69.66|71.8|69.6|0
1644324940000|2022-02-08 12:55:40|71.83|69.63|71.86|69.66|71.86|69.66|71.8|69.6|0
1644324950000|2022-02-08 12:55:50|71.8|69.6|71.86|69.66|71.86|69.66|71.8|69.6|0
1644324960000|2022-02-08 12:56:00|71.93|69.73|71.8|69.6|71.93|69.73|71.8|69.6|0
1644324970000|2022-02-08 12:56:10|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1644324980000|2022-02-08 12:56:20|71.93|69.73|71.93|69.73|72|69.8|71.93|69.73|0
1644325000000|2022-02-08 12:56:40|71.97|69.77|71.93|69.73|71.97|69.77|71.86|69.66|0
1644325020000|2022-02-08 12:57:00|71.97|69.77|71.93|69.73|71.97|69.77|71.93|69.73|0
1644325030000|2022-02-08 12:57:10|71.97|69.77|71.97|69.77|71.97|69.77|71.93|69.73|0
1644325040000|2022-02-08 12:57:20|72|69.8|71.93|69.73|72|69.8|71.93|69.73|0
1644325050000|2022-02-08 12:57:30|71.86|69.66|72|69.8|72|69.8|71.86|69.66|0
1644325060000|2022-02-08 12:57:40|72.07|69.87|72.07|69.87|72.14|69.94|72.07|69.87|0
1644325070000|2022-02-08 12:57:50|72.14|69.94|72.42|70.22|72.42|70.22|72.14|69.94|0
1644325080000|2022-02-08 12:58:00|72.49|70.29|72.59|70.39|72.59|70.39|72.49|70.29|0
1644325090000|2022-02-08 12:58:10|72.56|70.36|72.83|70.63|72.83|70.63|72.49|70.29|0
1644325100000|2022-02-08 12:58:20|72.9|70.7|72.83|70.63|72.9|70.7|72.83|70.63|0
1644325110000|2022-02-08 12:58:30|72.76|70.56|72.83|70.63|72.83|70.63|72.76|70.56|0
1644325120000|2022-02-08 12:58:40|72.9|70.7|72.9|70.7|72.9|70.7|72.87|70.67|0
1644325130000|2022-02-08 12:58:50|72.97|70.77|72.83|70.63|72.97|70.77|72.83|70.63|0
1644325140000|2022-02-08 12:59:00|72.9|70.7|72.9|70.7|72.9|70.7|72.9|70.7|0
1644325150000|2022-02-08 12:59:10|72.83|70.63|72.83|70.63|72.83|70.63|72.83|70.63|0
1644325160000|2022-02-08 12:59:20|72.76|70.56|72.87|70.67|72.87|70.67|72.76|70.56|0
1644325170000|2022-02-08 12:59:30|72.83|70.63|72.83|70.63|72.83|70.63|72.83|70.63|0
1644325180000|2022-02-08 12:59:40|72.9|70.7|72.83|70.63|72.9|70.7|72.83|70.63|0
1644325190000|2022-02-08 12:59:50|72.9|70.7|72.76|70.56|72.9|70.7|72.76|70.56|0
1644325200000|2022-02-08 13:00:00|72.73|70.53|72.83|70.63|72.83|70.63|72.69|70.49|0
1644325210000|2022-02-08 13:00:10|72.76|70.56|72.55|70.35|72.76|70.56|72.55|70.35|0
1644325220000|2022-02-08 13:00:20|72.62|70.42|72.76|70.56|72.76|70.56|72.62|70.42|0
1644325230000|2022-02-08 13:00:30|72.69|70.49|72.69|70.49|72.69|70.49|72.62|70.42|0
1644325240000|2022-02-08 13:00:40|72.76|70.56|72.76|70.56|72.76|70.56|72.76|70.56|0
1644325250000|2022-02-08 13:00:50|72.83|70.63|72.97|70.77|72.97|70.77|72.83|70.63|0
1644325260000|2022-02-08 13:01:00|72.9|70.7|72.9|70.7|72.9|70.7|72.9|70.7|0
1644325270000|2022-02-08 13:01:10|72.69|70.49|72.83|70.63|72.83|70.63|72.69|70.49|0
1644325280000|2022-02-08 13:01:20|72.9|70.7|72.83|70.63|72.9|70.7|72.83|70.63|0
1644325290000|2022-02-08 13:01:30|72.9|70.7|72.83|70.63|72.9|70.7|72.83|70.63|0
1644325300000|2022-02-08 13:01:40|72.9|70.7|72.97|70.77|72.97|70.77|72.9|70.7|0
1644325310000|2022-02-08 13:01:50|73.04|70.84|72.97|70.77|73.04|70.84|72.97|70.77|0
1644325320000|2022-02-08 13:02:00|73.04|70.84|72.87|70.67|73.04|70.84|72.83|70.63|0
1644325330000|2022-02-08 13:02:10|72.9|70.7|73.04|70.84|73.04|70.84|72.9|70.7|0
1644325340000|2022-02-08 13:02:20|72.97|70.77|72.9|70.7|72.97|70.77|72.9|70.7|0
1644325350000|2022-02-08 13:02:30|72.97|70.77|72.97|70.77|72.97|70.77|72.97|70.77|0
1644325360000|2022-02-08 13:02:40|72.9|70.7|72.9|70.7|72.9|70.7|72.83|70.63|0
1644325370000|2022-02-08 13:02:50|72.83|70.63|72.9|70.7|72.9|70.7|72.83|70.63|0
1644325380000|2022-02-08 13:03:00|72.97|70.77|72.97|70.77|72.97|70.77|72.97|70.77|0
1644325390000|2022-02-08 13:03:10|72.9|70.7|72.97|70.77|72.97|70.77|72.9|70.7|0
1644325400000|2022-02-08 13:03:20|72.9|70.7|72.9|70.7|72.9|70.7|72.9|70.7|0
1644325410000|2022-02-08 13:03:30|72.97|70.77|72.94|70.74|72.97|70.77|72.94|70.74|0
1644325420000|2022-02-08 13:03:40|72.9|70.7|72.9|70.7|72.94|70.74|72.9|70.7|0
1644325430000|2022-02-08 13:03:50|72.97|70.77|72.97|70.77|73.11|70.91|72.97|70.77|0
1644325440000|2022-02-08 13:04:00|73.04|70.84|73.04|70.84|73.04|70.84|72.97|70.77|0
1644325450000|2022-02-08 13:04:10|73.18|70.98|73.39|71.19|73.39|71.19|73.18|70.98|0
1644325460000|2022-02-08 13:04:20|73.46|71.26|73.25|71.05|73.46|71.26|73.25|71.05|0
1644325470000|2022-02-08 13:04:30|73.18|70.98|73.18|70.98|73.18|70.98|73.18|70.98|0
1644325480000|2022-02-08 13:04:40|73.11|70.91|73.18|70.98|73.18|70.98|73.11|70.91|0
1644325490000|2022-02-08 13:04:50|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1644325500000|2022-02-08 13:05:00|73.04|70.84|73.11|70.91|73.11|70.91|73.04|70.84|0
1644325510000|2022-02-08 13:05:10|73.04|70.84|72.97|70.77|73.11|70.91|72.97|70.77|0
1644325520000|2022-02-08 13:05:20|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1644325530000|2022-02-08 13:05:30|73.18|70.98|73.32|71.12|73.39|71.19|73.18|70.98|0
1644325540000|2022-02-08 13:05:40|73.39|71.19|73.46|71.26|73.53|71.33|73.39|71.19|0
1644325550000|2022-02-08 13:05:50|73.49|71.29|73.6|71.4|73.6|71.4|73.46|71.26|0
1644325560000|2022-02-08 13:06:00|73.63|71.43|73.67|71.47|73.67|71.47|73.63|71.43|0
1644325570000|2022-02-08 13:06:10|73.74|71.54|73.7|71.5|73.74|71.54|73.67|71.47|0
1644325580000|2022-02-08 13:06:20|73.88|71.68|73.88|71.68|74.02|71.82|73.88|71.68|0
1644325590000|2022-02-08 13:06:30|73.67|71.47|73.67|71.47|73.74|71.54|73.67|71.47|0
1644325600000|2022-02-08 13:06:40|73.88|71.68|73.95|71.75|73.95|71.75|73.81|71.61|0
1644325610000|2022-02-08 13:06:50|74.16|71.96|74.3|72.1|74.3|72.1|74.16|71.96|0
1644325620000|2022-02-08 13:07:00|74.27|72.07|74.45|72.25|74.45|72.25|74.27|72.07|0
1644325630000|2022-02-08 13:07:10|74.41|72.21|74.38|72.18|74.45|72.25|74.34|72.14|0
1644325640000|2022-02-08 13:07:20|74.3|72.1|74.37|72.17|74.37|72.17|74.3|72.1|0
1644325650000|2022-02-08 13:07:30|74.3|72.1|74.3|72.1|74.37|72.17|74.3|72.1|0
1644325660000|2022-02-08 13:07:40|74.23|72.03|74.13|71.93|74.23|72.03|74.13|71.93|0
1644325670000|2022-02-08 13:07:50|74.09|71.89|74.02|71.82|74.09|71.89|74.02|71.82|0
1644325680000|2022-02-08 13:08:00|74.23|72.03|74.02|71.82|74.23|72.03|74.02|71.82|0
1644325690000|2022-02-08 13:08:10|74.09|71.89|74.09|71.89|74.13|71.93|74.09|71.89|0
1644325700000|2022-02-08 13:08:20|74.16|71.96|74.16|71.96|74.16|71.96|74.16|71.96|0
1644325710000|2022-02-08 13:08:30|74.09|71.89|73.88|71.68|74.09|71.89|73.88|71.68|0
1644325720000|2022-02-08 13:08:40|73.95|71.75|73.95|71.75|74.02|71.82|73.95|71.75|0
1644325730000|2022-02-08 13:08:50|73.88|71.68|73.95|71.75|73.95|71.75|73.88|71.68|0
1644325740000|2022-02-08 13:09:00|74.02|71.82|74.02|71.82|74.02|71.82|74.02|71.82|0
1644325750000|2022-02-08 13:09:10|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1644325760000|2022-02-08 13:09:20|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1644325770000|2022-02-08 13:09:30|73.88|71.68|73.95|71.75|73.95|71.75|73.88|71.68|0
1644325780000|2022-02-08 13:09:40|73.88|71.68|73.95|71.75|73.95|71.75|73.81|71.61|0
1644325790000|2022-02-08 13:09:50|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1644325800000|2022-02-08 13:10:00|73.91|71.71|73.95|71.75|73.95|71.75|73.91|71.71|0
1644325810000|2022-02-08 13:10:10|74.02|71.82|74.02|71.82|74.02|71.82|73.95|71.75|0
1644325820000|2022-02-08 13:10:20|73.95|71.75|73.88|71.68|73.95|71.75|73.88|71.68|0
1644325830000|2022-02-08 13:10:30|73.95|71.75|73.95|71.75|73.95|71.75|73.88|71.68|0
1644325840000|2022-02-08 13:10:40|73.88|71.68|73.81|71.61|73.88|71.68|73.81|71.61|0
1644325850000|2022-02-08 13:10:50|73.88|71.68|73.81|71.61|73.88|71.68|73.81|71.61|0
1644325860000|2022-02-08 13:11:00|73.84|71.64|73.81|71.61|73.84|71.64|73.81|71.61|0
1644325870000|2022-02-08 13:11:10|73.74|71.54|73.74|71.54|73.74|71.54|73.74|71.54|0
1644325880000|2022-02-08 13:11:20|73.81|71.61|73.81|71.61|73.81|71.61|73.74|71.54|0
1644325890000|2022-02-08 13:11:30|73.88|71.68|73.81|71.61|73.88|71.68|73.81|71.61|0
1644325900000|2022-02-08 13:11:40|73.74|71.54|73.74|71.54|73.74|71.54|73.74|71.54|0
1644325920000|2022-02-08 13:12:00|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1644325930000|2022-02-08 13:12:10|73.88|71.68|73.88|71.68|73.88|71.68|73.84|71.64|0
1644325940000|2022-02-08 13:12:20|72.09|69.89|73.12|70.92|73.12|70.92|72.09|69.89|0
1644325950000|2022-02-08 13:12:30|73.05|70.85|72.91|70.71|73.05|70.85|72.91|70.71|0
1644325970000|2022-02-08 13:12:50|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1644325990000|2022-02-08 13:13:10|72.91|70.71|72.84|70.64|72.98|70.78|72.84|70.64|0
1644326010000|2022-02-08 13:13:30|72.91|70.71|72.81|70.61|72.91|70.71|72.81|70.61|0
1644326020000|2022-02-08 13:13:40|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1644326030000|2022-02-08 13:13:50|72.98|70.78|72.98|70.78|72.98|70.78|72.91|70.71|0
1644326040000|2022-02-08 13:14:00|72.91|70.71|72.98|70.78|72.98|70.78|72.91|70.71|0
1644326050000|2022-02-08 13:14:10|73.05|70.85|73.19|70.99|73.19|70.99|73.05|70.85|0
1644326060000|2022-02-08 13:14:20|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1644326070000|2022-02-08 13:14:30|73.19|70.99|73.26|71.06|73.26|71.06|73.19|70.99|0
1644326080000|2022-02-08 13:14:40|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1644326090000|2022-02-08 13:14:50|73.26|71.06|73.19|70.99|73.26|71.06|73.19|70.99|0
1644326100000|2022-02-08 13:15:00|73.26|71.06|73.12|70.92|73.26|71.06|73.12|70.92|0
1644326110000|2022-02-08 13:15:10|73.19|70.99|72.98|70.78|73.19|70.99|72.98|70.78|0
1644326120000|2022-02-08 13:15:20|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1644326130000|2022-02-08 13:15:30|72.91|70.71|73.26|71.06|73.26|71.06|72.91|70.71|0
1644326140000|2022-02-08 13:15:40|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1644326150000|2022-02-08 13:15:50|73.3|71.1|73.33|71.13|73.33|71.13|73.26|71.06|0
1644326160000|2022-02-08 13:16:00|73.3|71.1|73.33|71.13|73.33|71.13|73.3|71.1|0
1644326170000|2022-02-08 13:16:10|73.26|71.06|73.33|71.13|73.33|71.13|73.26|71.06|0
1644326180000|2022-02-08 13:16:20|73.4|71.2|73.47|71.27|73.47|71.27|73.4|71.2|0
1644326190000|2022-02-08 13:16:30|73.54|71.34|73.47|71.27|73.54|71.34|73.47|71.27|0
1644326200000|2022-02-08 13:16:40|73.54|71.34|73.47|71.27|73.54|71.34|73.47|71.27|0
1644326210000|2022-02-08 13:16:50|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1644326220000|2022-02-08 13:17:00|73.51|71.31|73.47|71.27|73.54|71.34|73.47|71.27|0
1644326230000|2022-02-08 13:17:10|73.54|71.34|73.47|71.27|73.54|71.34|73.4|71.2|0
1644326240000|2022-02-08 13:17:20|73.44|71.24|73.4|71.2|73.44|71.24|73.4|71.2|0
1644326250000|2022-02-08 13:17:30|73.44|71.24|73.33|71.13|73.44|71.24|73.33|71.13|0
1644326260000|2022-02-08 13:17:40|73.37|71.17|73.26|71.06|73.37|71.17|73.26|71.06|0
1644326270000|2022-02-08 13:17:50|73.23|71.03|73.19|70.99|73.26|71.06|73.19|70.99|0
1644326280000|2022-02-08 13:18:00|73.12|70.92|73.26|71.06|73.26|71.06|73.12|70.92|0
1644326290000|2022-02-08 13:18:10|73.19|70.99|73.26|71.06|73.26|71.06|73.19|70.99|0
1644326300000|2022-02-08 13:18:20|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1644326310000|2022-02-08 13:18:30|73.05|70.85|73.05|70.85|73.05|70.85|73.05|70.85|0
1644326320000|2022-02-08 13:18:40|72.98|70.78|72.98|70.78|73.05|70.85|72.98|70.78|0
1644326330000|2022-02-08 13:18:50|72.91|70.71|72.91|70.71|72.91|70.71|72.91|70.71|0
1644326340000|2022-02-08 13:19:00|72.84|70.64|73.05|70.85|73.05|70.85|72.84|70.64|0
1644326350000|2022-02-08 13:19:10|72.98|70.78|72.98|70.78|73.05|70.85|72.98|70.78|0
1644326360000|2022-02-08 13:19:20|73.05|70.85|73.05|70.85|73.05|70.85|72.98|70.78|0
1644326370000|2022-02-08 13:19:30|73.12|70.92|73.19|70.99|73.19|70.99|73.12|70.92|0
1644326390000|2022-02-08 13:19:50|73.26|71.06|73.19|70.99|73.26|71.06|73.19|70.99|0
1644326400000|2022-02-08 13:20:00|73.26|71.06|73.26|71.06|73.33|71.13|73.26|71.06|0
1644326410000|2022-02-08 13:20:10|73.19|70.99|73.26|71.06|73.26|71.06|73.19|70.99|0
1644326420000|2022-02-08 13:20:20|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1644326430000|2022-02-08 13:20:30|73.4|71.2|73.4|71.2|73.4|71.2|73.33|71.13|0
1644326440000|2022-02-08 13:20:40|73.47|71.27|73.47|71.27|73.47|71.27|73.47|71.27|0
1644326460000|2022-02-08 13:21:00|73.4|71.2|73.47|71.27|73.47|71.27|73.4|71.2|0
1644326470000|2022-02-08 13:21:10|73.54|71.34|73.47|71.27|73.54|71.34|73.47|71.27|0
1644326480000|2022-02-08 13:21:20|73.54|71.34|73.51|71.31|73.54|71.34|73.47|71.27|0
1644326490000|2022-02-08 13:21:30|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1644326500000|2022-02-08 13:21:40|73.47|71.27|73.33|71.13|73.47|71.27|73.33|71.13|0
1644326510000|2022-02-08 13:21:50|73.26|71.06|73.19|70.99|73.26|71.06|73.19|70.99|0
1644326520000|2022-02-08 13:22:00|73.12|70.92|73.19|70.99|73.19|70.99|73.12|70.92|0
1644326530000|2022-02-08 13:22:10|73.26|71.06|73.05|70.85|73.26|71.06|72.98|70.78|0
1644326540000|2022-02-08 13:22:20|73.12|70.92|73.12|70.92|73.12|70.92|73.05|70.85|0
1644326550000|2022-02-08 13:22:30|73.05|70.85|72.98|70.78|73.05|70.85|72.98|70.78|0
1644326560000|2022-02-08 13:22:40|73.05|70.85|73.12|70.92|73.12|70.92|73.05|70.85|0
1644326570000|2022-02-08 13:22:50|73.05|70.85|73.05|70.85|73.12|70.92|73.05|70.85|0
1644326580000|2022-02-08 13:23:00|73.19|70.99|73.19|70.99|73.26|71.06|73.19|70.99|0
1644326590000|2022-02-08 13:23:10|73.12|70.92|72.98|70.78|73.12|70.92|72.98|70.78|0
1644326600000|2022-02-08 13:23:20|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1644326610000|2022-02-08 13:23:30|72.91|70.71|72.91|70.71|72.98|70.78|72.91|70.71|0
1644326620000|2022-02-08 13:23:40|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1644326630000|2022-02-08 13:23:50|73.01|70.81|73.05|70.85|73.12|70.92|72.98|70.78|0
1644326640000|2022-02-08 13:24:00|73.12|70.92|72.98|70.78|73.12|70.92|72.98|70.78|0
1644326650000|2022-02-08 13:24:10|73.12|70.92|73.15|70.95|73.19|70.99|73.12|70.92|0
1644326660000|2022-02-08 13:24:20|73.12|70.92|72.98|70.78|73.12|70.92|72.98|70.78|0
1644326670000|2022-02-08 13:24:30|72.91|70.71|72.87|70.67|72.91|70.71|72.87|70.67|0
1644326680000|2022-02-08 13:24:40|72.91|70.71|72.91|70.71|72.98|70.78|72.91|70.71|0
1644326690000|2022-02-08 13:24:50|72.84|70.64|72.98|70.78|72.98|70.78|72.84|70.64|0
1644326700000|2022-02-08 13:25:00|72.91|70.71|72.84|70.64|72.91|70.71|72.84|70.64|0
1644326710000|2022-02-08 13:25:10|72.91|70.71|72.98|70.78|72.98|70.78|72.91|70.71|0
1644326720000|2022-02-08 13:25:20|73.01|70.81|72.91|70.71|73.01|70.81|72.91|70.71|0
1644326730000|2022-02-08 13:25:30|72.77|70.57|72.7|70.5|72.77|70.57|72.63|70.43|0
1644326740000|2022-02-08 13:25:40|72.73|70.53|72.77|70.57|72.77|70.57|72.7|70.5|0
1644326750000|2022-02-08 13:25:50|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1644326760000|2022-02-08 13:26:00|72.77|70.57|72.91|70.71|72.91|70.71|72.77|70.57|0
1644326770000|2022-02-08 13:26:10|72.98|70.78|72.91|70.71|72.98|70.78|72.91|70.71|0
1644326780000|2022-02-08 13:26:20|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1644326790000|2022-02-08 13:26:30|72.91|70.71|72.77|70.57|72.91|70.71|72.77|70.57|0
1644326800000|2022-02-08 13:26:40|72.84|70.64|72.91|70.71|72.91|70.71|72.84|70.64|0
1644326810000|2022-02-08 13:26:50|72.84|70.64|72.91|70.71|72.91|70.71|72.84|70.64|0
1644326820000|2022-02-08 13:27:00|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1644326830000|2022-02-08 13:27:10|72.91|70.71|72.91|70.71|72.98|70.78|72.91|70.71|0
1644326840000|2022-02-08 13:27:20|72.98|70.78|73.01|70.81|73.12|70.92|72.98|70.78|0
1644326850000|2022-02-08 13:27:30|72.98|70.78|73.05|70.85|73.05|70.85|72.98|70.78|0
1644326860000|2022-02-08 13:27:40|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1644326870000|2022-02-08 13:27:50|73.05|70.85|72.91|70.71|73.05|70.85|72.91|70.71|0
1644326880000|2022-02-08 13:28:00|72.84|70.64|72.77|70.57|72.84|70.64|72.77|70.57|0
1644326890000|2022-02-08 13:28:10|72.84|70.64|72.77|70.57|72.84|70.64|72.7|70.5|0
1644326900000|2022-02-08 13:28:20|72.7|70.5|72.7|70.5|72.7|70.5|72.7|70.5|0
1644326910000|2022-02-08 13:28:30|72.77|70.57|72.77|70.57|72.77|70.57|72.77|70.57|0
1644326920000|2022-02-08 13:28:40|72.84|70.64|72.84|70.64|72.84|70.64|72.8|70.6|0
1644326930000|2022-02-08 13:28:50|72.77|70.57|72.84|70.64|72.84|70.64|72.77|70.57|0
1644326940000|2022-02-08 13:29:00|72.87|70.67|72.7|70.5|72.87|70.67|72.7|70.5|0
1644326950000|2022-02-08 13:29:10|72.66|70.46|72.63|70.43|72.7|70.5|72.63|70.43|0
1644326960000|2022-02-08 13:29:20|72.56|70.36|72.63|70.43|72.63|70.43|72.56|70.36|0
1644326970000|2022-02-08 13:29:30|72.56|70.36|72.63|70.43|72.63|70.43|72.56|70.36|0
1644326990000|2022-02-08 13:29:50|72.56|70.36|72.56|70.36|72.56|70.36|72.56|70.36|0
1644327000000|2022-02-08 13:30:00|72.63|70.43|72.8|70.6|72.8|70.6|72.56|70.36|0
1644327010000|2022-02-08 13:30:10|72.77|70.57|72.77|70.57|72.77|70.57|72.7|70.5|0
1644327020000|2022-02-08 13:30:20|72.84|70.64|72.77|70.57|72.84|70.64|72.77|70.57|0
1644327040000|2022-02-08 13:30:40|72.8|70.6|72.77|70.57|72.8|70.6|72.7|70.5|0
1644327050000|2022-02-08 13:30:50|72.84|70.64|72.7|70.5|72.84|70.64|72.7|70.5|0
1644327060000|2022-02-08 13:31:00|72.77|70.57|72.7|70.5|72.77|70.57|72.7|70.5|0
1644327070000|2022-02-08 13:31:10|72.63|70.43|72.59|70.39|72.63|70.43|72.59|70.39|0
1644327080000|2022-02-08 13:31:20|72.63|70.43|72.56|70.36|72.63|70.43|72.56|70.36|0
1644327090000|2022-02-08 13:31:30|72.49|70.29|72.42|70.22|72.49|70.29|72.42|70.22|0
1644327100000|2022-02-08 13:31:40|72.35|70.15|72.21|70.01|72.35|70.15|72.14|69.94|0
1644327110000|2022-02-08 13:31:50|72.14|69.94|72.28|70.08|72.28|70.08|72.14|69.94|0
1644327120000|2022-02-08 13:32:00|72.35|70.15|72.35|70.15|72.42|70.22|72.35|70.15|0
1644327130000|2022-02-08 13:32:10|72.42|70.22|72.28|70.08|72.42|70.22|72.28|70.08|0
1644327140000|2022-02-08 13:32:20|72.35|70.15|72.35|70.15|72.35|70.15|72.35|70.15|0
1644327150000|2022-02-08 13:32:30|72.31|70.11|72.35|70.15|72.35|70.15|72.28|70.08|0
1644327170000|2022-02-08 13:32:50|72.28|70.08|72.35|70.15|72.35|70.15|72.28|70.08|0
1644327180000|2022-02-08 13:33:00|72.28|70.08|72.14|69.94|72.35|70.15|72.14|69.94|0
1644327190000|2022-02-08 13:33:10|72|69.8|72|69.8|72|69.8|71.93|69.73|0
1644327200000|2022-02-08 13:33:20|72.07|69.87|72|69.8|72.07|69.87|72|69.8|0
1644327210000|2022-02-08 13:33:30|72.03|69.83|72.21|70.01|72.21|70.01|72.03|69.83|0
1644327220000|2022-02-08 13:33:40|72.14|69.94|72.14|69.94|72.17|69.97|72.14|69.94|0
1644327230000|2022-02-08 13:33:50|72.21|70.01|72.21|70.01|72.21|70.01|72.21|70.01|0
1644327240000|2022-02-08 13:34:00|72.28|70.08|72.28|70.08|72.28|70.08|72.28|70.08|0
1644327250000|2022-02-08 13:34:10|72.24|70.04|72.14|69.94|72.24|70.04|72.14|69.94|0
1644327260000|2022-02-08 13:34:20|72.1|69.9|72.07|69.87|72.14|69.94|72.07|69.87|0
1644327270000|2022-02-08 13:34:30|72.14|69.94|72.49|70.29|72.49|70.29|72.14|69.94|0
1644327280000|2022-02-08 13:34:40|72.56|70.36|72.45|70.25|72.56|70.36|72.42|70.22|0
1644327290000|2022-02-08 13:34:50|72.49|70.29|72.42|70.22|72.49|70.29|72.42|70.22|0
1644327300000|2022-02-08 13:35:00|72.49|70.29|72.56|70.36|72.56|70.36|72.49|70.29|0
1644327310000|2022-02-08 13:35:10|72.59|70.39|72.56|70.36|72.59|70.39|72.52|70.32|0
1644327320000|2022-02-08 13:35:20|72.49|70.29|72.56|70.36|72.56|70.36|72.49|70.29|0
1644327330000|2022-02-08 13:35:30|72.62|70.42|72.73|70.53|72.73|70.53|72.62|70.42|0
1644327340000|2022-02-08 13:35:40|72.69|70.49|72.76|70.56|72.76|70.56|72.69|70.49|0
1644327350000|2022-02-08 13:35:50|72.69|70.49|72.69|70.49|72.76|70.56|72.69|70.49|0
1644327360000|2022-02-08 13:36:00|72.62|70.42|72.76|70.56|72.76|70.56|72.62|70.42|0
1644327370000|2022-02-08 13:36:10|72.69|70.49|72.76|70.56|72.76|70.56|72.69|70.49|0
1644327380000|2022-02-08 13:36:20|72.8|70.6|72.69|70.49|72.8|70.6|72.69|70.49|0
1644327390000|2022-02-08 13:36:30|72.83|70.63|72.76|70.56|72.83|70.63|72.76|70.56|0
1644327400000|2022-02-08 13:36:40|72.62|70.42|72.52|70.32|72.62|70.42|72.48|70.28|0
1644327410000|2022-02-08 13:36:50|72.55|70.35|72.55|70.35|72.55|70.35|72.55|70.35|0
1644327420000|2022-02-08 13:37:00|72.48|70.28|72.48|70.28|72.48|70.28|72.48|70.28|0
1644327430000|2022-02-08 13:37:10|72.42|70.22|72.38|70.18|72.42|70.22|72.35|70.15|0
1644327440000|2022-02-08 13:37:20|72.35|70.15|72.48|70.28|72.48|70.28|72.35|70.15|0
1644327450000|2022-02-08 13:37:30|72.55|70.35|72.48|70.28|72.55|70.35|72.48|70.28|0
1644327460000|2022-02-08 13:37:40|72.41|70.21|72.48|70.28|72.55|70.35|72.41|70.21|0
1644327470000|2022-02-08 13:37:50|72.52|70.32|72.35|70.15|72.52|70.32|72.35|70.15|0
1644327480000|2022-02-08 13:38:00|72.38|70.18|72.14|69.94|72.38|70.18|72.14|69.94|0
1644327490000|2022-02-08 13:38:10|72.21|70.01|72.21|70.01|72.28|70.08|72.21|70.01|0
1644327500000|2022-02-08 13:38:20|72.14|69.94|72.21|70.01|72.21|70.01|72.14|69.94|0
1644327510000|2022-02-08 13:38:30|72.28|70.08|72.28|70.08|72.34|70.14|72.28|70.08|0
1644327520000|2022-02-08 13:38:40|72.34|70.14|72.38|70.18|72.38|70.18|72.34|70.14|0
1644327530000|2022-02-08 13:38:50|72.34|70.14|72.28|70.08|72.34|70.14|72.28|70.08|0
1644327540000|2022-02-08 13:39:00|72.21|70.01|72.28|70.08|72.28|70.08|72.21|70.01|0
1644327550000|2022-02-08 13:39:10|72.21|70.01|72.21|70.01|72.21|70.01|72.21|70.01|0
1644327560000|2022-02-08 13:39:20|72.24|70.04|72.14|69.94|72.24|70.04|72.14|69.94|0
1644327570000|2022-02-08 13:39:30|72.21|70.01|72.21|70.01|72.21|70.01|72.21|70.01|0
1644327580000|2022-02-08 13:39:40|72.14|69.94|72.14|69.94|72.14|69.94|72.14|69.94|0
1644327590000|2022-02-08 13:39:50|72.17|69.97|72.17|69.97|72.21|70.01|72.17|69.97|0
1644327600000|2022-02-08 13:40:00|72.14|69.94|72.14|69.94|72.21|70.01|72.14|69.94|0
1644327610000|2022-02-08 13:40:10|72.1|69.9|72.14|69.94|72.14|69.94|72.1|69.9|0
1644327620000|2022-02-08 13:40:20|72.21|70.01|72.21|70.01|72.21|70.01|72.21|70.01|0
1644327630000|2022-02-08 13:40:30|72.07|69.87|72.07|69.87|72.14|69.94|72.07|69.87|0
1644327640000|2022-02-08 13:40:40|72|69.8|72|69.8|72|69.8|71.93|69.73|0
1644327650000|2022-02-08 13:40:50|72.07|69.87|72|69.8|72.07|69.87|72|69.8|0
1644327660000|2022-02-08 13:41:00|72.07|69.87|71.93|69.73|72.07|69.87|71.93|69.73|0
1644327670000|2022-02-08 13:41:10|72|69.8|72|69.8|72|69.8|71.93|69.73|0
1644327680000|2022-02-08 13:41:20|71.96|69.76|71.86|69.66|72|69.8|71.86|69.66|0
1644327700000|2022-02-08 13:41:40|71.55|69.35|71.58|69.38|71.65|69.45|71.55|69.35|0
1644327710000|2022-02-08 13:41:50|71.65|69.45|71.61|69.41|71.65|69.45|71.61|69.41|0
1644327720000|2022-02-08 13:42:00|71.65|69.45|71.65|69.45|71.65|69.45|71.58|69.38|0
1644327730000|2022-02-08 13:42:10|71.72|69.52|71.72|69.52|71.72|69.52|71.65|69.45|0
1644327740000|2022-02-08 13:42:20|71.65|69.45|71.72|69.52|71.72|69.52|71.65|69.45|0
1644327750000|2022-02-08 13:42:30|71.68|69.48|71.86|69.66|71.86|69.66|71.68|69.48|0
1644327760000|2022-02-08 13:42:40|71.93|69.73|72|69.8|72|69.8|71.93|69.73|0
1644327770000|2022-02-08 13:42:50|72.07|69.87|72|69.8|72.07|69.87|72|69.8|0
1644327780000|2022-02-08 13:43:00|72.07|69.87|72.07|69.87|72.07|69.87|72.07|69.87|0
1644327790000|2022-02-08 13:43:10|72.13|69.93|72.07|69.87|72.2|70|72.07|69.87|0
1644327800000|2022-02-08 13:43:20|72.06|69.86|72.06|69.86|72.06|69.86|72.06|69.86|0
1644327810000|2022-02-08 13:43:30|72|69.8|72|69.8|72.06|69.86|72|69.8|0
1644327820000|2022-02-08 13:43:40|71.86|69.66|71.79|69.59|71.93|69.73|71.79|69.59|0
1644327830000|2022-02-08 13:43:50|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1644327840000|2022-02-08 13:44:00|71.89|69.69|72|69.8|72|69.8|71.89|69.69|0
1644327850000|2022-02-08 13:44:10|72.06|69.86|72|69.8|72.06|69.86|72|69.8|0
1644327860000|2022-02-08 13:44:20|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1644327870000|2022-02-08 13:44:30|72|69.8|71.86|69.66|72|69.8|71.86|69.66|0
1644327880000|2022-02-08 13:44:40|71.79|69.59|71.72|69.52|71.79|69.59|71.72|69.52|0
1644327890000|2022-02-08 13:44:50|71.79|69.59|71.72|69.52|71.79|69.59|71.72|69.52|0
1644327900000|2022-02-08 13:45:00|71.79|69.59|71.82|69.62|71.89|69.69|71.79|69.59|0
1644327910000|2022-02-08 13:45:10|71.86|69.66|71.79|69.59|71.86|69.66|71.79|69.59|0
1644327920000|2022-02-08 13:45:20|71.72|69.52|71.58|69.38|71.72|69.52|71.58|69.38|0
1644327930000|2022-02-08 13:45:30|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1644327950000|2022-02-08 13:45:50|71.61|69.41|71.61|69.41|71.61|69.41|71.58|69.38|0
1644327960000|2022-02-08 13:46:00|71.58|69.38|71.54|69.34|71.58|69.38|71.51|69.31|0
1644327970000|2022-02-08 13:46:10|71.51|69.31|71.65|69.45|71.65|69.45|71.51|69.31|0
1644327980000|2022-02-08 13:46:20|71.68|69.48|71.79|69.59|71.79|69.59|71.61|69.41|0
1644327990000|2022-02-08 13:46:30|71.72|69.52|71.51|69.31|71.72|69.52|71.51|69.31|0
1644328000000|2022-02-08 13:46:40|71.58|69.38|71.65|69.45|71.65|69.45|71.58|69.38|0
1644328010000|2022-02-08 13:46:50|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1644328020000|2022-02-08 13:47:00|71.54|69.34|71.47|69.27|71.54|69.34|71.44|69.24|0
1644328030000|2022-02-08 13:47:10|71.51|69.31|71.37|69.17|71.51|69.31|71.37|69.17|0
1644328040000|2022-02-08 13:47:20|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1644328050000|2022-02-08 13:47:30|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1644328060000|2022-02-08 13:47:40|71.58|69.38|71.51|69.31|71.58|69.38|71.47|69.27|0
1644328070000|2022-02-08 13:47:50|71.58|69.38|71.65|69.45|71.65|69.45|71.58|69.38|0
1644328080000|2022-02-08 13:48:00|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1644328090000|2022-02-08 13:48:10|71.79|69.59|71.72|69.52|71.79|69.59|71.72|69.52|0
1644328100000|2022-02-08 13:48:20|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1644328110000|2022-02-08 13:48:30|71.72|69.52|71.85|69.65|71.85|69.65|71.72|69.52|0
1644328120000|2022-02-08 13:48:40|71.79|69.59|71.72|69.52|71.79|69.59|71.72|69.52|0
1644328130000|2022-02-08 13:48:50|71.65|69.45|71.72|69.52|71.75|69.55|71.65|69.45|0
1644328140000|2022-02-08 13:49:00|71.82|69.62|71.85|69.65|71.85|69.65|71.82|69.62|0
1644328150000|2022-02-08 13:49:10|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1644328160000|2022-02-08 13:49:20|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1644328170000|2022-02-08 13:49:30|71.65|69.45|71.72|69.52|71.72|69.52|71.65|69.45|0
1644328180000|2022-02-08 13:49:40|71.68|69.48|71.58|69.38|71.68|69.48|71.58|69.38|0
1644328190000|2022-02-08 13:49:50|71.51|69.31|71.51|69.31|71.54|69.34|71.51|69.31|0
1644328200000|2022-02-08 13:50:00|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1644328210000|2022-02-08 13:50:10|71.51|69.31|71.44|69.24|71.51|69.31|71.44|69.24|0
1644328220000|2022-02-08 13:50:20|71.47|69.27|71.44|69.24|71.51|69.31|71.44|69.24|0
1644328230000|2022-02-08 13:50:30|71.3|69.1|71.37|69.17|71.37|69.17|71.3|69.1|0
1644328240000|2022-02-08 13:50:40|71.3|69.1|71.23|69.03|71.3|69.1|71.23|69.03|0
1644328250000|2022-02-08 13:50:50|71.1|68.9|71.13|68.93|71.13|68.93|71.1|68.9|0
1644328260000|2022-02-08 13:51:00|71.23|69.03|71.44|69.24|71.44|69.24|71.23|69.03|0
1644328270000|2022-02-08 13:51:10|71.51|69.31|71.78|69.58|71.78|69.58|71.51|69.31|0
1644328280000|2022-02-08 13:51:20|71.85|69.65|71.92|69.72|71.92|69.72|71.85|69.65|0
1644328290000|2022-02-08 13:51:30|71.99|69.79|72.06|69.86|72.06|69.86|71.99|69.79|0
1644328300000|2022-02-08 13:51:40|71.99|69.79|71.99|69.79|72.06|69.86|71.99|69.79|0
1644328310000|2022-02-08 13:51:50|71.85|69.65|71.92|69.72|71.92|69.72|71.85|69.65|0
1644328320000|2022-02-08 13:52:00|71.99|69.79|71.99|69.79|71.99|69.79|71.96|69.76|0
1644328330000|2022-02-08 13:52:10|71.96|69.76|71.92|69.72|71.96|69.76|71.92|69.72|0
1644328340000|2022-02-08 13:52:20|71.99|69.79|72.06|69.86|72.06|69.86|71.99|69.79|0
1644328350000|2022-02-08 13:52:30|71.99|69.79|71.99|69.79|71.99|69.79|71.96|69.76|0
1644328360000|2022-02-08 13:52:40|72.06|69.86|72.13|69.93|72.13|69.93|71.99|69.79|0
1644328370000|2022-02-08 13:52:50|72.09|69.89|72.06|69.86|72.09|69.89|72.06|69.86|0
1644328380000|2022-02-08 13:53:00|72.13|69.93|72.16|69.96|72.16|69.96|72.06|69.86|0
1644328390000|2022-02-08 13:53:10|72.13|69.93|72.13|69.93|72.13|69.93|72.06|69.86|0
1644328400000|2022-02-08 13:53:20|72.06|69.86|72.06|69.86|72.06|69.86|72.06|69.86|0
1644328410000|2022-02-08 13:53:30|72.09|69.89|72.06|69.86|72.09|69.89|72.06|69.86|0
1644328420000|2022-02-08 13:53:40|72.13|69.93|72.2|70|72.23|70.03|72.13|69.93|0
1644328440000|2022-02-08 13:54:00|72.13|69.93|72.27|70.07|72.27|70.07|72.13|69.93|0
1644328450000|2022-02-08 13:54:10|72.34|70.14|72.27|70.07|72.34|70.14|72.27|70.07|0
1644328460000|2022-02-08 13:54:20|72.2|70|72.2|70|72.2|70|72.2|70|0
1644328470000|2022-02-08 13:54:30|72.27|70.07|72.2|70|72.27|70.07|72.2|70|0
1644328490000|2022-02-08 13:54:50|72.13|69.93|71.92|69.72|72.13|69.93|71.92|69.72|0
1644328500000|2022-02-08 13:55:00|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1644328510000|2022-02-08 13:55:10|72.02|69.82|72.06|69.86|72.13|69.93|72.02|69.82|0
1644328520000|2022-02-08 13:55:20|72.02|69.82|71.99|69.79|72.02|69.82|71.99|69.79|0
1644328530000|2022-02-08 13:55:30|71.92|69.72|71.92|69.72|71.92|69.72|71.92|69.72|0
1644328540000|2022-02-08 13:55:40|71.99|69.79|71.99|69.79|71.99|69.79|71.92|69.72|0
1644328550000|2022-02-08 13:55:50|71.92|69.72|71.95|69.75|71.95|69.75|71.92|69.72|0
1644328560000|2022-02-08 13:56:00|71.99|69.79|71.92|69.72|72.06|69.86|71.92|69.72|0
1644328580000|2022-02-08 13:56:20|72.02|69.82|72.13|69.93|72.2|70|72.02|69.82|0
1644328590000|2022-02-08 13:56:30|72.2|70|72.55|70.35|72.55|70.35|72.2|70|0
1644328600000|2022-02-08 13:56:40|72.62|70.42|72.55|70.35|72.62|70.42|72.55|70.35|0
1644328610000|2022-02-08 13:56:50|72.62|70.42|72.69|70.49|72.69|70.49|72.62|70.42|0
1644328620000|2022-02-08 13:57:00|72.62|70.42|72.62|70.42|72.62|70.42|72.62|70.42|0
1644328630000|2022-02-08 13:57:10|72.55|70.35|72.55|70.35|72.55|70.35|72.55|70.35|0
1644328640000|2022-02-08 13:57:20|72.62|70.42|72.65|70.45|72.65|70.45|72.62|70.42|0
1644328650000|2022-02-08 13:57:30|72.62|70.42|72.65|70.45|72.65|70.45|72.62|70.42|0
1644328660000|2022-02-08 13:57:40|72.62|70.42|72.58|70.38|72.62|70.42|72.51|70.31|0
1644328670000|2022-02-08 13:57:50|72.62|70.42|72.62|70.42|72.62|70.42|72.55|70.35|0
1644328680000|2022-02-08 13:58:00|72.69|70.49|72.76|70.56|72.76|70.56|72.69|70.49|0
1644328690000|2022-02-08 13:58:10|72.72|70.52|72.69|70.49|72.76|70.56|72.69|70.49|0
1644328700000|2022-02-08 13:58:20|72.76|70.56|72.69|70.49|72.76|70.56|72.69|70.49|0
1644328710000|2022-02-08 13:58:30|72.76|70.56|72.69|70.49|72.76|70.56|72.69|70.49|0
1644328720000|2022-02-08 13:58:40|72.76|70.56|72.9|70.7|72.9|70.7|72.76|70.56|0
1644328730000|2022-02-08 13:58:50|72.83|70.63|72.9|70.7|72.9|70.7|72.83|70.63|0
1644328740000|2022-02-08 13:59:00|72.83|70.63|72.9|70.7|72.9|70.7|72.83|70.63|0
1644328750000|2022-02-08 13:59:10|72.79|70.59|72.62|70.42|72.79|70.59|72.62|70.42|0
1644328760000|2022-02-08 13:59:20|72.69|70.49|72.62|70.42|72.69|70.49|72.62|70.42|0
1644328770000|2022-02-08 13:59:30|72.55|70.35|72.55|70.35|72.55|70.35|72.55|70.35|0
1644328780000|2022-02-08 13:59:40|72.48|70.28|72.55|70.35|72.58|70.38|72.48|70.28|0
1644328790000|2022-02-08 13:59:50|72.62|70.42|72.62|70.42|72.62|70.42|72.62|70.42|0
1644328800000|2022-02-08 14:00:00|72.51|70.31|72.55|70.35|72.62|70.42|72.48|70.28|0
1644328810000|2022-02-08 14:00:10|72.48|70.28|72.44|70.24|72.55|70.35|72.44|70.24|0
1644328820000|2022-02-08 14:00:20|72.48|70.28|72.48|70.28|72.48|70.28|72.48|70.28|0
1644328830000|2022-02-08 14:00:30|72.51|70.31|72.55|70.35|72.55|70.35|72.51|70.31|0
1644328840000|2022-02-08 14:00:40|72.41|70.21|72.48|70.28|72.48|70.28|72.41|70.21|0
1644328850000|2022-02-08 14:00:50|72.55|70.35|72.65|70.45|72.65|70.45|72.55|70.35|0
1644328860000|2022-02-08 14:01:00|72.68|70.48|72.75|70.55|72.75|70.55|72.68|70.48|0
1644328870000|2022-02-08 14:01:10|72.82|70.62|72.82|70.62|72.82|70.62|72.82|70.62|0
1644328880000|2022-02-08 14:01:20|72.75|70.55|72.86|70.66|72.86|70.66|72.75|70.55|0
1644328890000|2022-02-08 14:01:30|72.82|70.62|72.82|70.62|72.89|70.69|72.82|70.62|0
1644328900000|2022-02-08 14:01:40|72.86|70.66|72.89|70.69|72.89|70.69|72.86|70.66|0
1644328910000|2022-02-08 14:01:50|72.96|70.76|72.89|70.69|72.96|70.76|72.89|70.69|0
1644328920000|2022-02-08 14:02:00|73.03|70.83|72.82|70.62|73.03|70.83|72.82|70.62|0
1644328930000|2022-02-08 14:02:10|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1644328940000|2022-02-08 14:02:20|72.96|70.76|72.93|70.73|72.96|70.76|72.93|70.73|0
1644328950000|2022-02-08 14:02:30|72.89|70.69|72.96|70.76|72.96|70.76|72.89|70.69|0
1644328960000|2022-02-08 14:02:40|72.93|70.73|72.89|70.69|72.93|70.73|72.89|70.69|0
1644328970000|2022-02-08 14:02:50|72.86|70.66|72.82|70.62|72.86|70.66|72.75|70.55|0
1644328980000|2022-02-08 14:03:00|72.89|70.69|72.89|70.69|72.89|70.69|72.82|70.62|0
1644328990000|2022-02-08 14:03:10|72.93|70.73|72.89|70.69|72.96|70.76|72.89|70.69|0
1644329000000|2022-02-08 14:03:20|72.96|70.76|73.03|70.83|73.03|70.83|72.93|70.73|0
1644329020000|2022-02-08 14:03:40|72.96|70.76|72.96|70.76|72.96|70.76|72.96|70.76|0
1644329030000|2022-02-08 14:03:50|73|70.8|73.03|70.83|73.1|70.9|73|70.8|0
1644329040000|2022-02-08 14:04:00|73.1|70.9|73.03|70.83|73.1|70.9|73.03|70.83|0
1644329050000|2022-02-08 14:04:10|73|70.8|72.82|70.62|73|70.8|72.82|70.62|0
1644329060000|2022-02-08 14:04:20|72.75|70.55|72.75|70.55|72.82|70.62|72.75|70.55|0
1644329070000|2022-02-08 14:04:30|72.68|70.48|72.82|70.62|72.82|70.62|72.68|70.48|0
1644329080000|2022-02-08 14:04:40|72.68|70.48|72.82|70.62|72.82|70.62|72.68|70.48|0
1644329090000|2022-02-08 14:04:50|72.75|70.55|72.75|70.55|72.75|70.55|72.75|70.55|0
1644329100000|2022-02-08 14:05:00|72.72|70.52|72.61|70.41|72.72|70.52|72.61|70.41|0
1644329110000|2022-02-08 14:05:10|72.68|70.48|72.68|70.48|72.68|70.48|72.61|70.41|0
1644329120000|2022-02-08 14:05:20|72.75|70.55|72.82|70.62|72.82|70.62|72.75|70.55|0
1644329130000|2022-02-08 14:05:30|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1644329140000|2022-02-08 14:05:40|72.82|70.62|72.82|70.62|72.89|70.69|72.82|70.62|0
1644329150000|2022-02-08 14:05:50|72.79|70.59|72.82|70.62|72.82|70.62|72.75|70.55|0
1644329160000|2022-02-08 14:06:00|72.79|70.59|71.93|69.73|72.79|70.59|71.86|69.66|0
1644329170000|2022-02-08 14:06:10|71.86|69.66|71.72|69.52|71.86|69.66|71.65|69.45|0
1644329180000|2022-02-08 14:06:20|71.79|69.59|71.72|69.52|71.79|69.59|71.72|69.52|0
1644329200000|2022-02-08 14:06:40|71.79|69.59|71.72|69.52|71.79|69.59|71.72|69.52|0
1644329210000|2022-02-08 14:06:50|71.69|69.49|71.58|69.38|71.69|69.49|71.58|69.38|0
1644329230000|2022-02-08 14:07:10|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1644329240000|2022-02-08 14:07:20|71.62|69.42|71.58|69.38|71.62|69.42|71.58|69.38|0
1644329250000|2022-02-08 14:07:30|71.62|69.42|71.51|69.31|71.62|69.42|71.51|69.31|0
1644329260000|2022-02-08 14:07:40|71.58|69.38|71.51|69.31|71.58|69.38|71.51|69.31|0
1644329270000|2022-02-08 14:07:50|71.58|69.38|71.65|69.45|71.65|69.45|71.58|69.38|0
1644329290000|2022-02-08 14:08:10|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1644329300000|2022-02-08 14:08:20|71.62|69.42|71.65|69.45|71.65|69.45|71.62|69.42|0
1644329310000|2022-02-08 14:08:30|71.62|69.42|71.72|69.52|71.72|69.52|71.62|69.42|0
1644329320000|2022-02-08 14:08:40|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1644329340000|2022-02-08 14:09:00|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1644329350000|2022-02-08 14:09:10|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1644329360000|2022-02-08 14:09:20|71.41|69.21|71.37|69.17|71.44|69.24|71.37|69.17|0
1644329370000|2022-02-08 14:09:30|71.3|69.1|71.37|69.17|71.37|69.17|71.3|69.1|0
1644329380000|2022-02-08 14:09:40|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1644329390000|2022-02-08 14:09:50|71.44|69.24|71.41|69.21|71.44|69.24|71.37|69.17|0
1644329400000|2022-02-08 14:10:00|71.44|69.24|71.51|69.31|71.51|69.31|71.44|69.24|0
1644329410000|2022-02-08 14:10:10|71.44|69.24|71.48|69.28|71.51|69.31|71.44|69.24|0
1644329420000|2022-02-08 14:10:20|71.51|69.31|71.44|69.24|71.51|69.31|71.44|69.24|0
1644329430000|2022-02-08 14:10:30|71.55|69.35|71.58|69.38|71.58|69.38|71.55|69.35|0
1644329440000|2022-02-08 14:10:40|71.61|69.41|71.58|69.38|71.61|69.41|71.58|69.38|0
1644329450000|2022-02-08 14:10:50|71.65|69.45|71.65|69.45|71.68|69.48|71.65|69.45|0
1644329460000|2022-02-08 14:11:00|71.72|69.52|71.65|69.45|71.72|69.52|71.65|69.45|0
1644329470000|2022-02-08 14:11:10|71.68|69.48|71.86|69.66|71.86|69.66|71.68|69.48|0
1644329480000|2022-02-08 14:11:20|71.79|69.59|71.79|69.59|71.79|69.59|71.75|69.55|0
1644329490000|2022-02-08 14:11:30|71.72|69.52|71.79|69.59|71.79|69.59|71.72|69.52|0
1644329500000|2022-02-08 14:11:40|71.72|69.52|71.79|69.59|71.79|69.59|71.72|69.52|0
1644329510000|2022-02-08 14:11:50|71.72|69.52|71.75|69.55|71.79|69.59|71.72|69.52|0
1644329520000|2022-02-08 14:12:00|71.72|69.52|71.79|69.59|71.79|69.59|71.72|69.52|0
1644329530000|2022-02-08 14:12:10|71.72|69.52|71.75|69.55|71.79|69.59|71.72|69.52|0
1644329540000|2022-02-08 14:12:20|71.72|69.52|71.79|69.59|71.79|69.59|71.72|69.52|0
1644329550000|2022-02-08 14:12:30|71.86|69.66|71.93|69.73|71.93|69.73|71.86|69.66|0
1644329560000|2022-02-08 14:12:40|71.86|69.66|71.86|69.66|71.89|69.69|71.86|69.66|0
1644329570000|2022-02-08 14:12:50|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1644329580000|2022-02-08 14:13:00|71.86|69.66|71.86|69.66|71.86|69.66|71.79|69.59|0
1644329590000|2022-02-08 14:13:10|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1644329600000|2022-02-08 14:13:20|71.86|69.66|71.79|69.59|71.86|69.66|71.79|69.59|0
1644329610000|2022-02-08 14:13:30|71.75|69.55|71.79|69.59|71.79|69.59|71.72|69.52|0
1644329620000|2022-02-08 14:13:40|71.72|69.52|71.79|69.59|71.79|69.59|71.72|69.52|0
1644329630000|2022-02-08 14:13:50|71.72|69.52|71.58|69.38|71.72|69.52|71.58|69.38|0
1644329640000|2022-02-08 14:14:00|71.51|69.31|71.37|69.17|71.51|69.31|71.37|69.17|0
1644329650000|2022-02-08 14:14:10|71.44|69.24|71.47|69.27|71.47|69.27|71.44|69.24|0
1644329660000|2022-02-08 14:14:20|71.51|69.31|71.51|69.31|71.51|69.31|71.44|69.24|0
1644329680000|2022-02-08 14:14:40|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1644329690000|2022-02-08 14:14:50|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1644329700000|2022-02-08 14:15:00|71.03|68.83|71.03|68.83|71.03|68.83|70.96|68.76|0
1644329710000|2022-02-08 14:15:10|70.96|68.76|70.89|68.69|70.99|68.79|70.89|68.69|0
1644329720000|2022-02-08 14:15:20|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1644329730000|2022-02-08 14:15:30|70.75|68.55|70.96|68.76|70.96|68.76|70.75|68.55|0
1644329740000|2022-02-08 14:15:40|70.89|68.69|70.89|68.69|70.92|68.72|70.89|68.69|0
1644329750000|2022-02-08 14:15:50|70.96|68.76|70.82|68.62|70.96|68.76|70.82|68.62|0
1644329760000|2022-02-08 14:16:00|70.89|68.69|70.78|68.58|70.89|68.69|70.78|68.58|0
1644329770000|2022-02-08 14:16:10|70.82|68.62|70.82|68.62|70.89|68.69|70.75|68.55|0
1644329800000|2022-02-08 14:16:40|70.75|68.55|70.68|68.48|70.75|68.55|70.65|68.45|0
1644329810000|2022-02-08 14:16:50|70.75|68.55|70.71|68.51|70.75|68.55|70.68|68.48|0
1644329820000|2022-02-08 14:17:00|70.68|68.48|70.75|68.55|70.75|68.55|70.68|68.48|0
1644329830000|2022-02-08 14:17:10|70.68|68.48|70.68|68.48|70.68|68.48|70.68|68.48|0
1644329840000|2022-02-08 14:17:20|70.75|68.55|70.68|68.48|70.75|68.55|70.68|68.48|0
1644329850000|2022-02-08 14:17:30|70.61|68.41|70.71|68.51|70.75|68.55|70.61|68.41|0
1644329860000|2022-02-08 14:17:40|70.75|68.55|70.82|68.62|70.82|68.62|70.75|68.55|0
1644329870000|2022-02-08 14:17:50|70.75|68.55|70.75|68.55|70.82|68.62|70.75|68.55|0
1644329880000|2022-02-08 14:18:00|70.68|68.48|70.89|68.69|70.89|68.69|70.68|68.48|0
1644329890000|2022-02-08 14:18:10|70.92|68.72|70.75|68.55|70.92|68.72|70.75|68.55|0
1644329900000|2022-02-08 14:18:20|70.82|68.62|70.75|68.55|70.82|68.62|70.75|68.55|0
1644329910000|2022-02-08 14:18:30|70.82|68.62|70.96|68.76|70.96|68.76|70.78|68.58|0
1644329920000|2022-02-08 14:18:40|70.89|68.69|70.82|68.62|70.89|68.69|70.78|68.58|0
1644329930000|2022-02-08 14:18:50|70.89|68.69|70.82|68.62|70.89|68.69|70.82|68.62|0
1644329940000|2022-02-08 14:19:00|70.75|68.55|70.85|68.65|70.85|68.65|70.75|68.55|0
1644329950000|2022-02-08 14:19:10|70.82|68.62|70.89|68.69|70.89|68.69|70.82|68.62|0
1644329960000|2022-02-08 14:19:20|70.82|68.62|70.89|68.69|70.89|68.69|70.82|68.62|0
1644329970000|2022-02-08 14:19:30|70.92|68.72|70.89|68.69|70.92|68.72|70.89|68.69|0
1644329980000|2022-02-08 14:19:40|70.92|68.72|70.89|68.69|70.96|68.76|70.89|68.69|0
1644329990000|2022-02-08 14:19:50|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1644330000000|2022-02-08 14:20:00|70.68|68.48|70.68|68.48|70.68|68.48|70.68|68.48|0
1644330010000|2022-02-08 14:20:10|70.61|68.41|70.75|68.55|70.75|68.55|70.61|68.41|0
1644330020000|2022-02-08 14:20:20|70.68|68.48|70.75|68.55|70.75|68.55|70.68|68.48|0
1644330030000|2022-02-08 14:20:30|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1644330040000|2022-02-08 14:20:40|70.75|68.55|70.68|68.48|70.75|68.55|70.68|68.48|0
1644330050000|2022-02-08 14:20:50|70.82|68.62|70.64|68.44|70.82|68.62|70.61|68.41|0
1644330060000|2022-02-08 14:21:00|70.68|68.48|70.82|68.62|70.82|68.62|70.68|68.48|0
1644330070000|2022-02-08 14:21:10|70.89|68.69|70.95|68.75|71.02|68.82|70.89|68.69|0
1644330080000|2022-02-08 14:21:20|71.02|68.82|71.02|68.82|71.09|68.89|71.02|68.82|0
1644330090000|2022-02-08 14:21:30|71.09|68.89|71.16|68.96|71.16|68.96|71.09|68.89|0
1644330100000|2022-02-08 14:21:40|71.09|68.89|71.09|68.89|71.09|68.89|71.06|68.86|0
1644330110000|2022-02-08 14:21:50|71.02|68.82|71.06|68.86|71.06|68.86|71.02|68.82|0
1644330120000|2022-02-08 14:22:00|71.16|68.96|71.16|68.96|71.23|69.03|71.16|68.96|0
1644330130000|2022-02-08 14:22:10|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1644330140000|2022-02-08 14:22:20|71.26|69.06|71.3|69.1|71.3|69.1|71.23|69.03|0
1644330160000|2022-02-08 14:22:40|71.26|69.06|71.26|69.06|71.26|69.06|71.23|69.03|0
1644330170000|2022-02-08 14:22:50|71.3|69.1|71.44|69.24|71.44|69.24|71.3|69.1|0
1644330180000|2022-02-08 14:23:00|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1644330200000|2022-02-08 14:23:20|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1644330210000|2022-02-08 14:23:30|71.3|69.1|71.16|68.96|71.3|69.1|71.16|68.96|0
1644330220000|2022-02-08 14:23:40|71.09|68.89|71.16|68.96|71.16|68.96|71.09|68.89|0
1644330230000|2022-02-08 14:23:50|71.23|69.03|71.09|68.89|71.23|69.03|71.09|68.89|0
1644330240000|2022-02-08 14:24:00|71.16|68.96|71.23|69.03|71.23|69.03|71.16|68.96|0
1644330250000|2022-02-08 14:24:10|71.16|68.96|71.23|69.03|71.23|69.03|71.16|68.96|0
1644330260000|2022-02-08 14:24:20|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1644330270000|2022-02-08 14:24:30|71.23|69.03|71.3|69.1|71.3|69.1|71.23|69.03|0
1644330280000|2022-02-08 14:24:40|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1644330290000|2022-02-08 14:24:50|71.3|69.1|71.37|69.17|71.37|69.17|71.3|69.1|0
1644330300000|2022-02-08 14:25:00|71.44|69.24|71.33|69.13|71.44|69.24|71.33|69.13|0
1644330310000|2022-02-08 14:25:10|71.37|69.17|71.58|69.38|71.58|69.38|71.37|69.17|0
1644330320000|2022-02-08 14:25:20|71.64|69.44|71.64|69.44|71.71|69.51|71.64|69.44|0
1644330330000|2022-02-08 14:25:30|71.75|69.55|71.64|69.44|71.75|69.55|71.64|69.44|0
1644330340000|2022-02-08 14:25:40|71.71|69.51|71.68|69.48|71.71|69.51|71.64|69.44|0
1644330350000|2022-02-08 14:25:50|71.71|69.51|71.71|69.51|71.78|69.58|71.71|69.51|0
1644330360000|2022-02-08 14:26:00|71.64|69.44|71.71|69.51|71.71|69.51|71.64|69.44|0
1644330370000|2022-02-08 14:26:10|71.85|69.65|71.78|69.58|71.85|69.65|71.78|69.58|0
1644330380000|2022-02-08 14:26:20|71.99|69.79|71.99|69.79|72.06|69.86|71.99|69.79|0
1644330390000|2022-02-08 14:26:30|72.06|69.86|71.92|69.72|72.06|69.86|71.92|69.72|0
1644330400000|2022-02-08 14:26:40|71.99|69.79|72.03|69.83|72.03|69.83|71.92|69.72|0
1644330410000|2022-02-08 14:26:50|72.06|69.86|71.92|69.72|72.06|69.86|71.92|69.72|0
1644330420000|2022-02-08 14:27:00|71.85|69.65|71.85|69.65|71.85|69.65|71.85|69.65|0
1644330430000|2022-02-08 14:27:10|71.92|69.72|71.85|69.65|71.92|69.72|71.85|69.65|0
1644330440000|2022-02-08 14:27:20|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1644330450000|2022-02-08 14:27:30|71.85|69.65|71.85|69.65|71.85|69.65|71.85|69.65|0
1644330460000|2022-02-08 14:27:40|71.82|69.62|71.64|69.44|71.85|69.65|71.64|69.44|0
1644330470000|2022-02-08 14:27:50|71.57|69.37|71.51|69.31|71.57|69.37|71.44|69.24|0
1644330480000|2022-02-08 14:28:00|71.37|69.17|71.3|69.1|71.37|69.17|71.3|69.1|0
1644330490000|2022-02-08 14:28:10|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1644330500000|2022-02-08 14:28:20|71.3|69.1|71.23|69.03|71.3|69.1|71.23|69.03|0
1644330510000|2022-02-08 14:28:30|71.26|69.06|71.37|69.17|71.37|69.17|71.26|69.06|0
1644330520000|2022-02-08 14:28:40|71.3|69.1|71.3|69.1|71.37|69.17|71.3|69.1|0
1644330530000|2022-02-08 14:28:50|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1644330540000|2022-02-08 14:29:00|71.26|69.06|71.26|69.06|71.26|69.06|71.23|69.03|0
1644330550000|2022-02-08 14:29:10|71.3|69.1|71.33|69.13|71.33|69.13|71.3|69.1|0
1644330560000|2022-02-08 14:29:20|71.3|69.1|71.37|69.17|71.37|69.17|71.3|69.1|0
1644330570000|2022-02-08 14:29:30|71.44|69.24|71.37|69.17|71.44|69.24|71.37|69.17|0
1644330580000|2022-02-08 14:29:40|71.33|69.13|71.02|68.82|71.33|69.13|71.02|68.82|0
1644330590000|2022-02-08 14:29:50|71.16|68.96|71.23|69.03|71.3|69.1|71.16|68.96|0
1644330600000|2022-02-08 14:30:00|71.37|69.17|71.64|69.44|71.85|69.65|71.37|69.17|0
1644330610000|2022-02-08 14:30:10|71.85|69.65|72.13|69.93|72.13|69.93|71.68|69.48|0
1644330620000|2022-02-08 14:30:20|72.2|70|71.85|69.65|72.23|70.03|71.85|69.65|0
1644330630000|2022-02-08 14:30:30|71.78|69.58|71.88|69.68|71.99|69.79|71.64|69.44|0
1644330640000|2022-02-08 14:30:40|71.92|69.72|72.55|70.35|72.76|70.56|71.92|69.72|0
1644330650000|2022-02-08 14:30:50|72.48|70.28|72.41|70.21|72.48|70.28|72.41|70.21|0
1644330660000|2022-02-08 14:31:00|72.62|70.42|72.9|70.7|72.9|70.7|72.51|70.31|0
1644330670000|2022-02-08 14:31:10|72.69|70.49|72.76|70.56|72.83|70.63|72.69|70.49|0
1644330680000|2022-02-08 14:31:20|72.48|70.28|72.76|70.56|72.76|70.56|72.48|70.28|0
1644330690000|2022-02-08 14:31:30|72.83|70.63|72.76|70.56|72.9|70.7|72.76|70.56|0
1644330700000|2022-02-08 14:31:40|72.97|70.77|72.83|70.63|72.97|70.77|72.76|70.56|0
1644330710000|2022-02-08 14:31:50|72.76|70.56|72.62|70.42|72.9|70.7|72.62|70.42|0
1644330720000|2022-02-08 14:32:00|72.83|70.63|73.39|71.19|73.46|71.26|72.83|70.63|0
1644330730000|2022-02-08 14:32:10|73.32|71.12|73.11|70.91|73.39|71.19|73.11|70.91|0
1644330740000|2022-02-08 14:32:20|72.76|70.56|72.34|70.14|72.76|70.56|72.34|70.14|0
1644330750000|2022-02-08 14:32:30|72.27|70.07|72.34|70.14|72.55|70.35|72.2|70|0
1644330760000|2022-02-08 14:32:40|72.27|70.07|72.27|70.07|72.34|70.14|72.2|70|0
1644330770000|2022-02-08 14:32:50|72.34|70.14|72.13|69.93|72.34|70.14|72.13|69.93|0
1644330780000|2022-02-08 14:33:00|72.23|70.03|72.2|70|72.41|70.21|72.2|70|0
1644330790000|2022-02-08 14:33:10|72.13|69.93|71.57|69.37|72.16|69.96|71.57|69.37|0
1644330800000|2022-02-08 14:33:20|71.5|69.3|71.71|69.51|71.81|69.61|71.5|69.3|0
1644330810000|2022-02-08 14:33:30|71.92|69.72|71.71|69.51|71.92|69.72|71.71|69.51|0
1644330820000|2022-02-08 14:33:40|71.43|69.23|71.16|68.96|71.43|69.23|71.16|68.96|0
1644330830000|2022-02-08 14:33:50|71.02|68.82|71.02|68.82|71.02|68.82|70.67|68.47|0
1644330840000|2022-02-08 14:34:00|70.81|68.61|71.23|69.03|71.23|69.03|70.81|68.61|0
1644330850000|2022-02-08 14:34:10|71.09|68.89|70.95|68.75|71.16|68.96|70.95|68.75|0
1644330860000|2022-02-08 14:34:20|71.09|68.89|70.85|68.65|71.16|68.96|70.85|68.65|0
1644330870000|2022-02-08 14:34:30|70.81|68.61|70.54|68.34|70.81|68.61|70.4|68.2|0
1644330880000|2022-02-08 14:34:40|70.33|68.13|70.47|68.27|70.54|68.34|70.33|68.13|0
1644330890000|2022-02-08 14:34:50|70.54|68.34|70.54|68.34|70.67|68.47|70.54|68.34|0
1644330900000|2022-02-08 14:35:00|70.81|68.61|71.43|69.23|71.43|69.23|70.81|68.61|0
1644330910000|2022-02-08 14:35:10|71.5|69.3|71.92|69.72|71.92|69.72|71.5|69.3|0
1644330920000|2022-02-08 14:35:20|71.71|69.51|71.5|69.3|71.71|69.51|71.5|69.3|0
1644330930000|2022-02-08 14:35:30|71.88|69.68|71.78|69.58|72.02|69.82|71.78|69.58|0
1644330940000|2022-02-08 14:35:40|71.71|69.51|71.36|69.16|71.71|69.51|71.36|69.16|0
1644330950000|2022-02-08 14:35:50|71.16|68.96|71.57|69.37|71.64|69.44|71.02|68.82|0
1644330960000|2022-02-08 14:36:00|71.81|69.61|71.71|69.51|71.81|69.61|71.71|69.51|0
1644330970000|2022-02-08 14:36:10|71.64|69.44|71.85|69.65|71.99|69.79|71.64|69.44|0
1644330980000|2022-02-08 14:36:20|71.57|69.37|71.57|69.37|71.57|69.37|71.47|69.27|0
1644330990000|2022-02-08 14:36:30|71.64|69.44|71.43|69.23|71.64|69.44|71.43|69.23|0
1644331000000|2022-02-08 14:36:40|71.29|69.09|71.5|69.3|71.5|69.3|71.22|69.02|0
1644331010000|2022-02-08 14:36:50|71.71|69.51|71.26|69.06|71.71|69.51|71.26|69.06|0
1644331020000|2022-02-08 14:37:00|71.29|69.09|71.5|69.3|71.57|69.37|71.29|69.09|0
1644331030000|2022-02-08 14:37:10|71.57|69.37|72.41|70.21|72.41|70.21|71.57|69.37|0
1644331040000|2022-02-08 14:37:20|72.34|70.14|72.58|70.38|72.58|70.38|72.34|70.14|0
1644331050000|2022-02-08 14:37:30|72.83|70.63|72.76|70.56|72.83|70.63|72.62|70.42|0
1644331060000|2022-02-08 14:37:40|72.55|70.35|72.51|70.31|72.62|70.42|72.51|70.31|0
1644331070000|2022-02-08 14:37:50|72.55|70.35|72.69|70.49|72.69|70.49|72.48|70.28|0
1644331080000|2022-02-08 14:38:00|72.76|70.56|72.2|70|72.76|70.56|72.2|70|0
1644331090000|2022-02-08 14:38:10|72.3|70.1|72.62|70.42|72.62|70.42|72.3|70.1|0
1644331100000|2022-02-08 14:38:20|72.55|70.35|72.69|70.49|72.76|70.56|72.55|70.35|0
1644331110000|2022-02-08 14:38:30|72.51|70.31|72.65|70.45|72.65|70.45|72.41|70.21|0
1644331120000|2022-02-08 14:38:40|72.48|70.28|72.48|70.28|72.65|70.45|72.48|70.28|0
1644331130000|2022-02-08 14:38:50|72.62|70.42|72.76|70.56|72.76|70.56|72.48|70.28|0
1644331140000|2022-02-08 14:39:00|72.97|70.77|72.97|70.77|73.11|70.91|72.76|70.56|0
1644331150000|2022-02-08 14:39:10|72.9|70.7|73.11|70.91|73.18|70.98|72.9|70.7|0
1644331160000|2022-02-08 14:39:20|72.9|70.7|72.97|70.77|72.97|70.77|72.9|70.7|0
1644331170000|2022-02-08 14:39:30|72.83|70.63|72.41|70.21|72.83|70.63|72.34|70.14|0
1644331180000|2022-02-08 14:39:40|72.51|70.31|72.41|70.21|72.69|70.49|72.41|70.21|0
1644331190000|2022-02-08 14:39:50|72.27|70.07|72.34|70.14|72.48|70.28|72.27|70.07|0
1644331200000|2022-02-08 14:40:00|72.37|70.17|71.92|69.72|72.41|70.21|71.92|69.72|0
1644331210000|2022-02-08 14:40:10|71.71|69.51|72.2|70|72.2|70|71.71|69.51|0
1644331220000|2022-02-08 14:40:20|72.3|70.1|72.51|70.31|72.51|70.31|72.3|70.1|0
1644331230000|2022-02-08 14:40:30|72.48|70.28|72.69|70.49|72.69|70.49|72.48|70.28|0
1644331240000|2022-02-08 14:40:40|72.65|70.45|72.65|70.45|72.79|70.59|72.58|70.38|0
1644331250000|2022-02-08 14:40:50|72.69|70.49|72.69|70.49|72.69|70.49|72.61|70.41|0
1644331260000|2022-02-08 14:41:00|72.83|70.63|73.04|70.84|73.04|70.84|72.76|70.56|0
1644331270000|2022-02-08 14:41:10|72.83|70.63|73.04|70.84|73.11|70.91|72.83|70.63|0
1644331280000|2022-02-08 14:41:20|72.83|70.63|72.61|70.41|72.83|70.63|72.61|70.41|0
1644331290000|2022-02-08 14:41:30|72.54|70.34|72.47|70.27|72.61|70.41|72.47|70.27|0
1644331300000|2022-02-08 14:41:40|72.33|70.13|72.33|70.13|72.33|70.13|72.33|70.13|0
1644331310000|2022-02-08 14:41:50|72.16|69.96|71.99|69.79|72.2|70|71.92|69.72|0
1644331320000|2022-02-08 14:42:00|72.13|69.93|72.06|69.86|72.13|69.93|72.06|69.86|0
1644331330000|2022-02-08 14:42:10|71.78|69.58|71.92|69.72|71.92|69.72|71.78|69.58|0
1644331340000|2022-02-08 14:42:20|71.78|69.58|71.57|69.37|71.78|69.58|71.5|69.3|0
1644331350000|2022-02-08 14:42:30|71.71|69.51|71.36|69.16|71.71|69.51|71.36|69.16|0
1644331360000|2022-02-08 14:42:40|71.29|69.09|71.67|69.47|71.67|69.47|71.29|69.09|0
1644331370000|2022-02-08 14:42:50|71.78|69.58|71.36|69.16|71.78|69.58|71.36|69.16|0
1644331380000|2022-02-08 14:43:00|71.22|69.02|70.53|68.33|71.22|69.02|70.53|68.33|0
1644331390000|2022-02-08 14:43:10|70.81|68.61|70.88|68.68|70.95|68.75|70.7|68.5|0
1644331400000|2022-02-08 14:43:20|71.02|68.82|70.98|68.78|71.15|68.95|70.98|68.78|0
1644331410000|2022-02-08 14:43:30|70.88|68.68|71.15|68.95|71.15|68.95|70.81|68.61|0
1644331420000|2022-02-08 14:43:40|71.29|69.09|71.43|69.23|71.43|69.23|71.29|69.09|0
1644331430000|2022-02-08 14:43:50|71.64|69.44|71.36|69.16|71.64|69.44|71.36|69.16|0
1644331440000|2022-02-08 14:44:00|71.5|69.3|71.78|69.58|71.78|69.58|71.29|69.09|0
1644331450000|2022-02-08 14:44:10|71.99|69.79|71.78|69.58|71.99|69.79|71.78|69.58|0
1644331460000|2022-02-08 14:44:20|71.92|69.72|71.85|69.65|71.98|69.78|71.85|69.65|0
1644331470000|2022-02-08 14:44:30|71.92|69.72|71.43|69.23|71.92|69.72|71.43|69.23|0
1644331480000|2022-02-08 14:44:40|71.5|69.3|71.43|69.23|71.5|69.3|71.43|69.23|0
1644331490000|2022-02-08 14:44:50|71.22|69.02|71.43|69.23|71.43|69.23|71.22|69.02|0
1644331500000|2022-02-08 14:45:00|72.05|69.85|71.98|69.78|72.05|69.85|71.98|69.78|0
1644331510000|2022-02-08 14:45:10|72.05|69.85|71.85|69.65|72.4|70.2|71.85|69.65|0
1644331520000|2022-02-08 14:45:20|72.05|69.85|72.4|70.2|72.4|70.2|72.05|69.85|0
1644331530000|2022-02-08 14:45:30|72.12|69.92|71.85|69.65|72.19|69.99|71.85|69.65|0
1644331540000|2022-02-08 14:45:40|71.64|69.44|71.78|69.58|71.91|69.71|71.64|69.44|0
1644331550000|2022-02-08 14:45:50|71.5|69.3|71.43|69.23|71.5|69.3|71.43|69.23|0
1644331560000|2022-02-08 14:46:00|71.5|69.3|71.43|69.23|71.64|69.44|71.43|69.23|0
1644331570000|2022-02-08 14:46:10|71.6|69.4|71.91|69.71|71.91|69.71|71.6|69.4|0
1644331580000|2022-02-08 14:46:20|71.98|69.78|72.19|69.99|72.19|69.99|71.98|69.78|0
1644331590000|2022-02-08 14:46:30|72.26|70.06|72.12|69.92|72.33|70.13|72.12|69.92|0
1644331600000|2022-02-08 14:46:40|71.98|69.78|72.12|69.92|72.12|69.92|71.98|69.78|0
1644331610000|2022-02-08 14:46:50|72.05|69.85|72.19|69.99|72.19|69.99|71.91|69.71|0
1644331620000|2022-02-08 14:47:00|72.33|70.13|72.82|70.62|72.82|70.62|72.09|69.89|0
1644331630000|2022-02-08 14:47:10|72.96|70.76|72.96|70.76|73.1|70.9|72.89|70.69|0
1644331640000|2022-02-08 14:47:20|72.89|70.69|72.47|70.27|72.89|70.69|72.47|70.27|0
1644331650000|2022-02-08 14:47:30|72.4|70.2|72.26|70.06|72.47|70.27|72.26|70.06|0
1644331660000|2022-02-08 14:47:40|72.02|69.82|71.98|69.78|72.05|69.85|71.98|69.78|0
1644331670000|2022-02-08 14:47:50|72.19|69.99|71.98|69.78|72.19|69.99|71.98|69.78|0
1644331680000|2022-02-08 14:48:00|71.88|69.68|71.5|69.3|71.88|69.68|71.5|69.3|0
1644331690000|2022-02-08 14:48:10|71.71|69.51|71.64|69.44|71.71|69.51|71.57|69.37|0
1644331700000|2022-02-08 14:48:20|71.71|69.51|71.77|69.57|71.77|69.57|71.64|69.44|0
1644331710000|2022-02-08 14:48:30|71.98|69.78|72.12|69.92|72.12|69.92|71.98|69.78|0
1644331720000|2022-02-08 14:48:40|72.4|70.2|72.61|70.41|72.61|70.41|72.33|70.13|0
1644331730000|2022-02-08 14:48:50|72.47|70.27|72.37|70.17|72.47|70.27|72.26|70.06|0
1644331740000|2022-02-08 14:49:00|72.3|70.1|72.26|70.06|72.47|70.27|72.26|70.06|0
1644331750000|2022-02-08 14:49:10|72.12|69.92|71.91|69.71|72.12|69.92|71.91|69.71|0
1644331760000|2022-02-08 14:49:20|71.77|69.57|71.43|69.23|71.95|69.75|71.43|69.23|0
1644331770000|2022-02-08 14:49:30|71.36|69.16|71.22|69.02|71.36|69.16|71.08|68.88|0
1644331780000|2022-02-08 14:49:40|71.43|69.23|71.29|69.09|71.5|69.3|71.29|69.09|0
1644331790000|2022-02-08 14:49:50|71.22|69.02|70.81|68.61|71.22|69.02|70.81|68.61|0
1644331800000|2022-02-08 14:50:00|71.01|68.81|71.64|69.44|71.64|69.44|71.01|68.81|0
1644331810000|2022-02-08 14:50:10|71.43|69.23|70.81|68.61|71.43|69.23|70.81|68.61|0
1644331820000|2022-02-08 14:50:20|70.7|68.5|69.92|67.72|70.7|68.5|69.85|67.65|0
1644331830000|2022-02-08 14:50:30|69.85|67.65|69.74|67.54|70.05|67.85|69.74|67.54|0
1644331840000|2022-02-08 14:50:40|69.85|67.65|69.98|67.78|69.98|67.78|69.85|67.65|0
1644331850000|2022-02-08 14:50:50|70.05|67.85|70.05|67.85|70.05|67.85|69.85|67.65|0
1644331860000|2022-02-08 14:51:00|70.22|68.02|70.02|67.82|70.22|68.02|70.02|67.82|0
1644331870000|2022-02-08 14:51:10|70.19|67.99|69.92|67.72|70.19|67.99|69.85|67.65|0
1644331880000|2022-02-08 14:51:20|69.98|67.78|70.19|67.99|70.19|67.99|69.92|67.72|0
1644331890000|2022-02-08 14:51:30|70.39|68.19|70.67|68.47|70.7|68.5|70.39|68.19|0
1644331900000|2022-02-08 14:51:40|70.39|68.19|70.32|68.12|70.46|68.26|70.32|68.12|0
1644331910000|2022-02-08 14:51:50|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1644331920000|2022-02-08 14:52:00|70.81|68.61|70.67|68.47|71.01|68.81|70.67|68.47|0
1644331930000|2022-02-08 14:52:10|70.7|68.5|71.08|68.88|71.08|68.88|70.67|68.47|0
1644331940000|2022-02-08 14:52:20|71.22|69.02|71.01|68.81|71.22|69.02|70.94|68.74|0
1644331950000|2022-02-08 14:52:30|70.94|68.74|70.91|68.71|71.08|68.88|70.91|68.71|0
1644331960000|2022-02-08 14:52:40|71.01|68.81|70.8|68.6|71.01|68.81|70.7|68.5|0
1644331970000|2022-02-08 14:52:50|70.74|68.54|70.74|68.54|70.94|68.74|70.74|68.54|0
1644331980000|2022-02-08 14:53:00|70.67|68.47|71.15|68.95|71.15|68.95|70.67|68.47|0
1644331990000|2022-02-08 14:53:10|71.22|69.02|71.91|69.71|71.91|69.71|71.22|69.02|0
1644332000000|2022-02-08 14:53:20|72.05|69.85|71.98|69.78|72.05|69.85|71.84|69.64|0
1644332010000|2022-02-08 14:53:30|71.84|69.64|71.7|69.5|71.84|69.64|71.63|69.43|0
1644332020000|2022-02-08 14:53:40|71.91|69.71|71.56|69.36|71.91|69.71|71.56|69.36|0
1644332030000|2022-02-08 14:53:50|71.63|69.43|71.36|69.16|71.63|69.43|71.36|69.16|0
1644332040000|2022-02-08 14:54:00|71.11|68.91|71.01|68.81|71.11|68.91|70.94|68.74|0
1644332050000|2022-02-08 14:54:10|70.8|68.6|70.8|68.6|70.8|68.6|70.6|68.4|0
1644332060000|2022-02-08 14:54:20|70.74|68.54|71.22|69.02|71.22|69.02|70.74|68.54|0
1644332070000|2022-02-08 14:54:30|71.29|69.09|71.22|69.02|71.29|69.09|71.08|68.88|0
1644332080000|2022-02-08 14:54:40|71.29|69.09|71.22|69.02|71.36|69.16|71.22|69.02|0
1644332090000|2022-02-08 14:54:50|71.25|69.05|70.94|68.74|71.25|69.05|70.94|68.74|0
1644332100000|2022-02-08 14:55:00|71.15|68.95|70.67|68.47|71.15|68.95|70.67|68.47|0
1644332110000|2022-02-08 14:55:10|70.53|68.33|70.49|68.29|70.67|68.47|70.46|68.26|0
1644332120000|2022-02-08 14:55:20|70.53|68.33|70.6|68.4|70.6|68.4|70.49|68.29|0
1644332130000|2022-02-08 14:55:30|70.46|68.26|70.25|68.05|70.46|68.26|70.25|68.05|0
1644332140000|2022-02-08 14:55:40|70.39|68.19|70.39|68.19|70.39|68.19|70.29|68.09|0
1644332150000|2022-02-08 14:55:50|70.56|68.36|70.73|68.53|70.84|68.64|70.56|68.36|0
1644332160000|2022-02-08 14:56:00|70.94|68.74|70.6|68.4|70.94|68.74|70.6|68.4|0
1644332170000|2022-02-08 14:56:10|70.53|68.33|70.73|68.53|70.73|68.53|70.46|68.26|0
1644332180000|2022-02-08 14:56:20|70.8|68.6|70.53|68.33|70.8|68.6|70.53|68.33|0
1644332190000|2022-02-08 14:56:30|70.49|68.29|70.67|68.47|70.67|68.47|70.49|68.29|0
1644332200000|2022-02-08 14:56:40|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1644332210000|2022-02-08 14:56:50|71.22|69.02|71.29|69.09|71.29|69.09|71.15|68.95|0
1644332220000|2022-02-08 14:57:00|71.56|69.36|71.56|69.36|71.84|69.64|71.56|69.36|0
1644332230000|2022-02-08 14:57:10|71.7|69.5|71.49|69.29|71.7|69.5|71.49|69.29|0
1644332240000|2022-02-08 14:57:20|71.29|69.09|71.22|69.02|71.29|69.09|71.15|68.95|0
1644332250000|2022-02-08 14:57:30|71.08|68.88|71.08|68.88|71.15|68.95|71.08|68.88|0
1644332260000|2022-02-08 14:57:40|71.01|68.81|71.08|68.88|71.08|68.88|71.01|68.81|0
1644332270000|2022-02-08 14:57:50|71.22|69.02|71.29|69.09|71.42|69.22|71.22|69.02|0
1644332280000|2022-02-08 14:58:00|71.35|69.15|71.56|69.36|71.56|69.36|71.35|69.15|0
1644332290000|2022-02-08 14:58:10|71.35|69.15|71.56|69.36|71.77|69.57|71.35|69.15|0
1644332300000|2022-02-08 14:58:20|71.63|69.43|71.15|68.95|71.63|69.43|71.15|68.95|0
1644332310000|2022-02-08 14:58:30|71.29|69.09|71.42|69.22|71.42|69.22|71.22|69.02|0
1644332320000|2022-02-08 14:58:40|71.22|69.02|71.29|69.09|71.29|69.09|71.15|68.95|0
1644332330000|2022-02-08 14:58:50|71.22|69.02|71.08|68.88|71.22|69.02|71.01|68.81|0
1644332340000|2022-02-08 14:59:00|71.01|68.81|71.11|68.91|71.11|68.91|70.94|68.74|0
1644332350000|2022-02-08 14:59:10|71.22|69.02|71.29|69.09|71.29|69.09|71.15|68.95|0
1644332360000|2022-02-08 14:59:20|71.42|69.22|71.32|69.12|71.42|69.22|71.32|69.12|0
1644332370000|2022-02-08 14:59:30|71.22|69.02|71.22|69.02|71.29|69.09|71.22|69.02|0
1644332380000|2022-02-08 14:59:40|71.08|68.88|71.08|68.88|71.08|68.88|71.01|68.81|0
1644332390000|2022-02-08 14:59:50|71.01|68.81|70.6|68.4|71.01|68.81|70.46|68.26|0
1644332400000|2022-02-08 15:00:00|70.53|68.33|70.05|67.85|70.53|68.33|69.78|67.58|0
1644332410000|2022-02-08 15:00:10|70.12|67.92|69.64|67.44|70.25|68.05|69.64|67.44|0
1644332420000|2022-02-08 15:00:20|69.71|67.51|69.03|66.83|69.71|67.51|69.03|66.83|0
1644332430000|2022-02-08 15:00:30|69.1|66.9|69.5|67.3|69.57|67.37|69.1|66.9|0
1644332440000|2022-02-08 15:00:40|69.64|67.44|70.31|68.11|70.31|68.11|69.57|67.37|0
1644332450000|2022-02-08 15:00:50|70.45|68.25|70.25|68.05|70.45|68.25|70.25|68.05|0
1644332460000|2022-02-08 15:01:00|70.11|67.91|69.77|67.57|70.11|67.91|69.77|67.57|0
1644332470000|2022-02-08 15:01:10|69.7|67.5|69.09|66.89|69.7|67.5|69.09|66.89|0
1644332480000|2022-02-08 15:01:20|69.03|66.83|68.83|66.63|69.23|67.03|68.83|66.63|0
1644332490000|2022-02-08 15:01:30|69.03|66.83|68.89|66.69|69.03|66.83|68.76|66.56|0
1644332500000|2022-02-08 15:01:40|68.76|66.56|68.96|66.76|68.96|66.76|68.76|66.56|0
1644332510000|2022-02-08 15:01:50|69.23|67.03|69.03|66.83|69.23|67.03|69.03|66.83|0
1644332520000|2022-02-08 15:02:00|68.89|66.69|68.83|66.63|68.89|66.69|68.76|66.56|0
1644332530000|2022-02-08 15:02:10|68.76|66.56|69.09|66.89|69.09|66.89|68.69|66.49|0
1644332540000|2022-02-08 15:02:20|68.92|66.72|68.49|66.29|68.92|66.72|68.49|66.29|0
1644332550000|2022-02-08 15:02:30|68.36|66.16|68.36|66.16|68.36|66.16|68.36|66.16|0
1644332560000|2022-02-08 15:02:40|68.49|66.29|68.62|66.42|68.62|66.42|68.49|66.29|0
1644332570000|2022-02-08 15:02:50|68.69|66.49|68.49|66.29|68.76|66.56|68.49|66.29|0
1644332580000|2022-02-08 15:03:00|68.62|66.42|68.69|66.49|68.82|66.62|68.56|66.36|0
1644332590000|2022-02-08 15:03:10|68.72|66.52|68.89|66.69|68.89|66.69|68.72|66.52|0
1644332600000|2022-02-08 15:03:20|69.03|66.83|68.96|66.76|69.03|66.83|68.96|66.76|0
1644332610000|2022-02-08 15:03:30|68.89|66.69|68.89|66.69|68.89|66.69|68.82|66.62|0
1644332620000|2022-02-08 15:03:40|69.09|66.89|69.03|66.83|69.09|66.89|69.03|66.83|0
1644332630000|2022-02-08 15:03:50|69.16|66.96|69.3|67.1|69.36|67.16|69.16|66.96|0
1644332640000|2022-02-08 15:04:00|69.23|67.03|69.23|67.03|69.3|67.1|69.23|67.03|0
1644332650000|2022-02-08 15:04:10|69.16|66.96|69.03|66.83|69.16|66.96|69.03|66.83|0
1644332660000|2022-02-08 15:04:20|68.96|66.76|68.82|66.62|69.09|66.89|68.82|66.62|0
1644332670000|2022-02-08 15:04:30|69.09|66.89|69.03|66.83|69.09|66.89|69.03|66.83|0
1644332680000|2022-02-08 15:04:40|68.82|66.62|68.96|66.76|69.03|66.83|68.82|66.62|0
1644332690000|2022-02-08 15:04:50|69.03|66.83|68.89|66.69|69.03|66.83|68.89|66.69|0
1644332700000|2022-02-08 15:05:00|68.96|66.76|68.82|66.62|68.96|66.76|68.69|66.49|0
1644332710000|2022-02-08 15:05:10|68.96|66.76|68.69|66.49|68.96|66.76|68.69|66.49|0
1644332720000|2022-02-08 15:05:20|68.82|66.62|68.89|66.69|68.99|66.79|68.82|66.62|0
1644332730000|2022-02-08 15:05:30|68.96|66.76|69.36|67.16|69.36|67.16|68.96|66.76|0
1644332740000|2022-02-08 15:05:40|69.57|67.37|69.7|67.5|69.7|67.5|69.57|67.37|0
1644332750000|2022-02-08 15:05:50|69.84|67.64|70.11|67.91|70.11|67.91|69.84|67.64|0
1644332760000|2022-02-08 15:06:00|70.24|68.04|70.18|67.98|70.24|68.04|70.18|67.98|0
1644332770000|2022-02-08 15:06:10|70.11|67.91|70.59|68.39|70.59|68.39|70.11|67.91|0
1644332780000|2022-02-08 15:06:20|70.93|68.73|70.79|68.59|70.93|68.73|70.79|68.59|0
1644332790000|2022-02-08 15:06:30|70.65|68.45|70.72|68.52|70.72|68.52|70.65|68.45|0
1644332800000|2022-02-08 15:06:40|70.79|68.59|71.07|68.87|71.07|68.87|70.79|68.59|0
1644332810000|2022-02-08 15:06:50|71.34|69.14|71.48|69.28|71.48|69.28|71.27|69.07|0
1644332820000|2022-02-08 15:07:00|71.55|69.35|71.34|69.14|71.55|69.35|71.34|69.14|0
1644332830000|2022-02-08 15:07:10|71.2|69|71.13|68.93|71.2|69|71.07|68.87|0
1644332840000|2022-02-08 15:07:20|71|68.8|71.07|68.87|71.13|68.93|71|68.8|0
1644332850000|2022-02-08 15:07:30|71|68.8|71.13|68.93|71.2|69|71|68.8|0
1644332860000|2022-02-08 15:07:40|71|68.8|71|68.8|71.07|68.87|71|68.8|0
1644332870000|2022-02-08 15:07:50|71.13|68.93|71.13|68.93|71.2|69|71.13|68.93|0
1644332880000|2022-02-08 15:08:00|71.2|69|70.86|68.66|71.2|69|70.86|68.66|0
1644332890000|2022-02-08 15:08:10|70.89|68.69|70.93|68.73|71.06|68.86|70.89|68.69|0
1644332900000|2022-02-08 15:08:20|70.79|68.59|70.72|68.52|70.86|68.66|70.72|68.52|0
1644332910000|2022-02-08 15:08:30|70.86|68.66|71|68.8|71.06|68.86|70.86|68.66|0
1644332920000|2022-02-08 15:08:40|70.93|68.73|70.86|68.66|70.93|68.73|70.86|68.66|0
1644332930000|2022-02-08 15:08:50|70.72|68.52|70.86|68.66|70.86|68.66|70.65|68.45|0
1644332940000|2022-02-08 15:09:00|70.72|68.52|70.65|68.45|70.72|68.52|70.65|68.45|0
1644332950000|2022-02-08 15:09:10|70.58|68.38|70.79|68.59|70.79|68.59|70.58|68.38|0
1644332960000|2022-02-08 15:09:20|70.86|68.66|71.06|68.86|71.06|68.86|70.86|68.66|0
1644332970000|2022-02-08 15:09:30|71|68.8|71.06|68.86|71.06|68.86|71|68.8|0
1644332980000|2022-02-08 15:09:40|71.2|69|71.17|68.97|71.27|69.07|71.17|68.97|0
1644332990000|2022-02-08 15:09:50|71.2|69|71.13|68.93|71.27|69.07|71.13|68.93|0
1644333000000|2022-02-08 15:10:00|71|68.8|71|68.8|71|68.8|70.93|68.73|0
1644333010000|2022-02-08 15:10:10|70.93|68.73|71.06|68.86|71.06|68.86|70.86|68.66|0
1644333020000|2022-02-08 15:10:20|70.93|68.73|71.2|69|71.2|69|70.93|68.73|0
1644333030000|2022-02-08 15:10:30|71.27|69.07|71.34|69.14|71.34|69.14|71.2|69|0
1644333040000|2022-02-08 15:10:40|71.27|69.07|71.2|69|71.27|69.07|71.2|69|0
1644333050000|2022-02-08 15:10:50|71.13|68.93|71.1|68.9|71.13|68.93|71.03|68.83|0
1644333060000|2022-02-08 15:11:00|71.13|68.93|71.34|69.14|71.34|69.14|71.13|68.93|0
1644333070000|2022-02-08 15:11:10|71.27|69.07|71.2|69|71.27|69.07|71.13|68.93|0
1644333080000|2022-02-08 15:11:20|71.27|69.07|71.27|69.07|71.41|69.21|71.27|69.07|0
1644333090000|2022-02-08 15:11:30|71.2|69|71.48|69.28|71.61|69.41|71.2|69|0
1644333100000|2022-02-08 15:11:40|71.41|69.21|71.34|69.14|71.41|69.21|71.34|69.14|0
1644333110000|2022-02-08 15:11:50|71.2|69|71.2|69|71.2|69|71.13|68.93|0
1644333120000|2022-02-08 15:12:00|71.13|68.93|71.03|68.83|71.13|68.93|70.99|68.79|0
1644333130000|2022-02-08 15:12:10|70.86|68.66|70.65|68.45|70.86|68.66|70.65|68.45|0
1644333140000|2022-02-08 15:12:20|70.96|68.76|70.65|68.45|70.96|68.76|70.65|68.45|0
1644333150000|2022-02-08 15:12:30|70.72|68.52|70.51|68.31|70.72|68.52|70.51|68.31|0
1644333160000|2022-02-08 15:12:40|70.45|68.25|70.24|68.04|70.45|68.25|70.24|68.04|0
1644333170000|2022-02-08 15:12:50|70.31|68.11|70.31|68.11|70.31|68.11|70.24|68.04|0
1644333180000|2022-02-08 15:13:00|70.27|68.07|70.51|68.31|70.51|68.31|70.27|68.07|0
1644333190000|2022-02-08 15:13:10|70.72|68.52|70.86|68.66|70.86|68.66|70.65|68.45|0
1644333200000|2022-02-08 15:13:20|70.79|68.59|71.06|68.86|71.06|68.86|70.79|68.59|0
1644333210000|2022-02-08 15:13:30|70.99|68.79|70.99|68.79|71.06|68.86|70.93|68.73|0
1644333220000|2022-02-08 15:13:40|71.06|68.86|71.2|69|71.2|69|71.06|68.86|0
1644333230000|2022-02-08 15:13:50|71.13|68.93|71.06|68.86|71.2|69|70.99|68.79|0
1644333240000|2022-02-08 15:14:00|71.03|68.83|71.27|69.07|71.27|69.07|71.03|68.83|0
1644333250000|2022-02-08 15:14:10|71.48|69.28|71.48|69.28|71.48|69.28|71.41|69.21|0
1644333260000|2022-02-08 15:14:20|71.37|69.17|71.27|69.07|71.51|69.31|71.27|69.07|0
1644333270000|2022-02-08 15:14:30|71.34|69.14|71.06|68.86|71.34|69.14|71.06|68.86|0
1644333280000|2022-02-08 15:14:40|70.99|68.79|71.34|69.14|71.34|69.14|70.99|68.79|0
1644333290000|2022-02-08 15:14:50|71.48|69.28|71.41|69.21|71.48|69.28|71.41|69.21|0
1644333300000|2022-02-08 15:15:00|71.48|69.28|72.17|69.97|72.17|69.97|71.48|69.28|0
1644333310000|2022-02-08 15:15:10|72.31|70.11|72.03|69.83|72.31|70.11|71.96|69.76|0
1644333320000|2022-02-08 15:15:20|71.96|69.76|71.72|69.52|71.96|69.76|71.72|69.52|0
1644333330000|2022-02-08 15:15:30|71.75|69.55|71.54|69.34|71.89|69.69|71.54|69.34|0
1644333340000|2022-02-08 15:15:40|71.61|69.41|71.54|69.34|71.75|69.55|71.54|69.34|0
1644333350000|2022-02-08 15:15:50|71.48|69.28|71.48|69.28|71.54|69.34|71.41|69.21|0
1644333360000|2022-02-08 15:16:00|71.41|69.21|71.54|69.34|71.54|69.34|71.34|69.14|0
1644333370000|2022-02-08 15:16:10|71.61|69.41|71.61|69.41|71.68|69.48|71.61|69.41|0
1644333380000|2022-02-08 15:16:20|71.54|69.34|71.54|69.34|71.75|69.55|71.54|69.34|0
1644333390000|2022-02-08 15:16:30|71.61|69.41|71.78|69.58|71.89|69.69|71.61|69.41|0
1644333400000|2022-02-08 15:16:40|71.72|69.52|71.61|69.41|71.72|69.52|71.54|69.34|0
1644333410000|2022-02-08 15:16:50|71.82|69.62|72.03|69.83|72.03|69.83|71.75|69.55|0
1644333420000|2022-02-08 15:17:00|71.96|69.76|72.31|70.11|72.65|70.45|71.96|69.76|0
1644333430000|2022-02-08 15:17:10|72.45|70.25|72.58|70.38|72.58|70.38|72.45|70.25|0
1644333440000|2022-02-08 15:17:20|72.52|70.32|73.07|70.87|73.07|70.87|72.52|70.32|0
1644333450000|2022-02-08 15:17:30|73.36|71.16|73.21|71.01|73.36|71.16|73.21|71.01|0
1644333460000|2022-02-08 15:17:40|73.64|71.44|73.29|71.09|73.64|71.44|73.29|71.09|0
1644333470000|2022-02-08 15:17:50|73.21|71.01|73.07|70.87|73.21|71.01|73.07|70.87|0
1644333480000|2022-02-08 15:18:00|73.21|71.01|73.04|70.84|73.21|71.01|73|70.8|0
1644333490000|2022-02-08 15:18:10|73|70.8|72.93|70.73|73|70.8|72.93|70.73|0
1644333500000|2022-02-08 15:18:20|73|70.8|73|70.8|73.07|70.87|73|70.8|0
1644333510000|2022-02-08 15:18:30|73.04|70.84|73|70.8|73.04|70.84|72.9|70.7|0
1644333520000|2022-02-08 15:18:40|72.97|70.77|73.14|70.94|73.14|70.94|72.97|70.77|0
1644333530000|2022-02-08 15:18:50|73.18|70.98|73.14|70.94|73.18|70.98|73.07|70.87|0
1644333540000|2022-02-08 15:19:00|73.35|71.15|73.07|70.87|73.5|71.3|73|70.8|0
1644333550000|2022-02-08 15:19:10|72.86|70.66|72.79|70.59|72.86|70.66|72.65|70.45|0
1644333560000|2022-02-08 15:19:20|72.62|70.42|72.58|70.38|72.62|70.42|72.51|70.31|0
1644333570000|2022-02-08 15:19:30|72.51|70.31|72.44|70.24|72.51|70.31|72.44|70.24|0
1644333580000|2022-02-08 15:19:40|72.31|70.11|72.37|70.17|72.37|70.17|72.31|70.11|0
1644333590000|2022-02-08 15:19:50|72.44|70.24|72.44|70.24|72.44|70.24|72.31|70.11|0
1644333600000|2022-02-08 15:20:00|72.58|70.38|72.37|70.17|72.58|70.38|72.31|70.11|0
1644333610000|2022-02-08 15:20:10|72.51|70.31|72.65|70.45|72.65|70.45|72.37|70.17|0
1644333620000|2022-02-08 15:20:20|72.58|70.38|72.79|70.59|72.93|70.73|72.58|70.38|0
1644333630000|2022-02-08 15:20:30|72.86|70.66|72.86|70.66|72.93|70.73|72.79|70.59|0
1644333640000|2022-02-08 15:20:40|73|70.8|72.86|70.66|73|70.8|72.86|70.66|0
1644333650000|2022-02-08 15:20:50|72.93|70.73|72.86|70.66|72.93|70.73|72.79|70.59|0
1644333660000|2022-02-08 15:21:00|72.65|70.45|72.55|70.35|72.65|70.45|72.55|70.35|0
1644333670000|2022-02-08 15:21:10|72.51|70.31|72.69|70.49|72.69|70.49|72.51|70.31|0
1644333680000|2022-02-08 15:21:20|72.58|70.38|72.44|70.24|72.58|70.38|72.44|70.24|0
1644333690000|2022-02-08 15:21:30|72.37|70.17|72.03|69.83|72.37|70.17|72.03|69.83|0
1644333700000|2022-02-08 15:21:40|72.37|70.17|72.65|70.45|72.65|70.45|72.3|70.1|0
1644333710000|2022-02-08 15:21:50|72.79|70.59|73|70.8|73.14|70.94|72.79|70.59|0
1644333720000|2022-02-08 15:22:00|73.04|70.84|72.65|70.45|73.04|70.84|72.65|70.45|0
1644333730000|2022-02-08 15:22:10|72.51|70.31|72.65|70.45|72.65|70.45|72.51|70.31|0
1644333740000|2022-02-08 15:22:20|72.58|70.38|72.72|70.52|72.72|70.52|72.58|70.38|0
1644333750000|2022-02-08 15:22:30|72.65|70.45|72.65|70.45|72.65|70.45|72.58|70.38|0
1644333760000|2022-02-08 15:22:40|72.58|70.38|72.58|70.38|72.58|70.38|72.44|70.24|0
1644333770000|2022-02-08 15:22:50|72.51|70.31|72.51|70.31|72.51|70.31|72.37|70.17|0
1644333780000|2022-02-08 15:23:00|72.44|70.24|72.23|70.03|72.44|70.24|72.23|70.03|0
1644333790000|2022-02-08 15:23:10|72.3|70.1|72.37|70.17|72.37|70.17|72.23|70.03|0
1644333800000|2022-02-08 15:23:20|72.23|70.03|72.3|70.1|72.37|70.17|72.23|70.03|0
1644333810000|2022-02-08 15:23:30|72.23|70.03|72.51|70.31|72.62|70.42|72.23|70.03|0
1644333820000|2022-02-08 15:23:40|72.48|70.28|72.51|70.31|72.65|70.45|72.48|70.28|0
1644333830000|2022-02-08 15:23:50|72.44|70.24|72.48|70.28|72.48|70.28|72.34|70.14|0
1644333840000|2022-02-08 15:24:00|72.44|70.24|72.37|70.17|72.44|70.24|72.3|70.1|0
1644333850000|2022-02-08 15:24:10|73|70.8|72.79|70.59|73.14|70.94|72.79|70.59|0
1644333860000|2022-02-08 15:24:20|72.65|70.45|72.58|70.38|72.65|70.45|72.55|70.35|0
1644333870000|2022-02-08 15:24:30|72.65|70.45|72.86|70.66|72.86|70.66|72.65|70.45|0
1644333880000|2022-02-08 15:24:40|72.79|70.59|72.72|70.52|72.86|70.66|72.72|70.52|0
1644333890000|2022-02-08 15:24:50|72.79|70.59|72.58|70.38|72.79|70.59|72.58|70.38|0
1644333900000|2022-02-08 15:25:00|72.51|70.31|72.58|70.38|72.58|70.38|72.44|70.24|0
1644333910000|2022-02-08 15:25:10|72.37|70.17|72.37|70.17|72.37|70.17|72.23|70.03|0
1644333920000|2022-02-08 15:25:20|72.16|69.96|72.23|70.03|72.23|70.03|72.02|69.82|0
1644333930000|2022-02-08 15:25:30|72.3|70.1|72.3|70.1|72.3|70.1|72.23|70.03|0
1644333940000|2022-02-08 15:25:40|72.23|70.03|72.37|70.17|72.37|70.17|72.23|70.03|0
1644333950000|2022-02-08 15:25:50|72.23|70.03|72.51|70.31|72.51|70.31|72.23|70.03|0
1644333960000|2022-02-08 15:26:00|72.72|70.52|72.86|70.66|72.86|70.66|72.72|70.52|0
1644333970000|2022-02-08 15:26:10|72.72|70.52|72.86|70.66|73|70.8|72.72|70.52|0
1644333980000|2022-02-08 15:26:20|72.82|70.62|72.79|70.59|72.86|70.66|72.79|70.59|0
1644333990000|2022-02-08 15:26:30|72.86|70.66|72.72|70.52|72.86|70.66|72.72|70.52|0
1644334000000|2022-02-08 15:26:40|72.58|70.38|72.58|70.38|72.58|70.38|72.51|70.31|0
1644334010000|2022-02-08 15:26:50|72.3|70.1|72.02|69.82|72.3|70.1|72.02|69.82|0
1644334020000|2022-02-08 15:27:00|71.85|69.65|71.82|69.62|71.85|69.65|71.82|69.62|0
1644334030000|2022-02-08 15:27:10|71.47|69.27|71.54|69.34|71.61|69.41|71.47|69.27|0
1644334040000|2022-02-08 15:27:20|71.61|69.41|71.33|69.13|71.61|69.41|71.26|69.06|0
1644334050000|2022-02-08 15:27:30|71.4|69.2|71.33|69.13|71.47|69.27|71.33|69.13|0
1644334060000|2022-02-08 15:27:40|71.43|69.23|71.13|68.93|71.43|69.23|71.13|68.93|0
1644334070000|2022-02-08 15:27:50|71.06|68.86|71.06|68.86|71.06|68.86|70.92|68.72|0
1644334080000|2022-02-08 15:28:00|71.19|68.99|70.71|68.51|71.19|68.99|70.71|68.51|0
1644334090000|2022-02-08 15:28:10|70.99|68.79|71.19|68.99|71.19|68.99|70.99|68.79|0
1644334100000|2022-02-08 15:28:20|71.13|68.93|70.99|68.79|71.13|68.93|70.99|68.79|0
1644334110000|2022-02-08 15:28:30|71.06|68.86|70.58|68.38|71.06|68.86|70.58|68.38|0
1644334120000|2022-02-08 15:28:40|70.37|68.17|70.51|68.31|70.51|68.31|70.37|68.17|0
1644334130000|2022-02-08 15:28:50|70.58|68.38|70.71|68.51|70.71|68.51|70.58|68.38|0
1644334140000|2022-02-08 15:29:00|70.85|68.65|70.85|68.65|70.85|68.65|70.78|68.58|0
1644334150000|2022-02-08 15:29:10|70.78|68.58|70.58|68.38|70.78|68.58|70.58|68.38|0
1644334160000|2022-02-08 15:29:20|70.65|68.45|70.44|68.24|70.65|68.45|70.44|68.24|0
1644334170000|2022-02-08 15:29:30|70.3|68.1|70.44|68.24|70.44|68.24|70.3|68.1|0
1644334180000|2022-02-08 15:29:40|70.65|68.45|70.85|68.65|70.92|68.72|70.65|68.45|0
1644334190000|2022-02-08 15:29:50|70.81|68.61|71.02|68.82|71.13|68.93|70.81|68.61|0
1644334200000|2022-02-08 15:30:00|70.92|68.72|70.92|68.72|70.99|68.79|70.85|68.65|0
1644334210000|2022-02-08 15:30:10|71.13|68.93|71.02|68.82|71.19|68.99|71.02|68.82|0
1644334220000|2022-02-08 15:30:20|71.19|68.99|71.4|69.2|71.4|69.2|71.19|68.99|0
1644334230000|2022-02-08 15:30:30|71.47|69.27|71.5|69.3|71.54|69.34|71.4|69.2|0
1644334240000|2022-02-08 15:30:40|71.4|69.2|71.19|68.99|71.4|69.2|71.12|68.92|0
1644334250000|2022-02-08 15:30:50|71.33|69.13|71.33|69.13|71.4|69.2|71.33|69.13|0
1644334260000|2022-02-08 15:31:00|71.19|68.99|70.99|68.79|71.19|68.99|70.85|68.65|0
1644334270000|2022-02-08 15:31:10|71.33|69.13|71.68|69.48|71.68|69.48|71.33|69.13|0
1644334280000|2022-02-08 15:31:20|71.75|69.55|71.68|69.48|71.75|69.55|71.68|69.48|0
1644334290000|2022-02-08 15:31:30|71.64|69.44|71.81|69.61|71.81|69.61|71.61|69.41|0
1644334300000|2022-02-08 15:31:40|71.75|69.55|71.81|69.61|71.81|69.61|71.68|69.48|0
1644334310000|2022-02-08 15:31:50|71.85|69.65|71.81|69.61|71.85|69.65|71.68|69.48|0
1644334320000|2022-02-08 15:32:00|71.75|69.55|71.68|69.48|71.75|69.55|71.54|69.34|0
1644334330000|2022-02-08 15:32:10|71.54|69.34|71.43|69.23|71.54|69.34|71.43|69.23|0
1644334340000|2022-02-08 15:32:20|71.68|69.48|71.68|69.48|71.75|69.55|71.61|69.41|0
1644334350000|2022-02-08 15:32:30|71.74|69.54|71.61|69.41|71.74|69.54|71.61|69.41|0
1644334360000|2022-02-08 15:32:40|71.68|69.48|71.81|69.61|71.88|69.68|71.68|69.48|0
1644334370000|2022-02-08 15:32:50|71.95|69.75|72.09|69.89|72.16|69.96|71.95|69.75|0
1644334380000|2022-02-08 15:33:00|71.74|69.54|71.57|69.37|71.74|69.54|71.57|69.37|0
1644334390000|2022-02-08 15:33:10|71.54|69.34|71.5|69.3|71.54|69.34|71.33|69.13|0
1644334400000|2022-02-08 15:33:20|71.54|69.34|71.43|69.23|71.68|69.48|71.43|69.23|0
1644334410000|2022-02-08 15:33:30|71.47|69.27|71.88|69.68|71.88|69.68|71.47|69.27|0
1644334420000|2022-02-08 15:33:40|71.74|69.54|71.81|69.61|71.81|69.61|71.74|69.54|0
1644334430000|2022-02-08 15:33:50|71.61|69.41|71.47|69.27|71.61|69.41|71.36|69.16|0
1644334440000|2022-02-08 15:34:00|71.4|69.2|71.33|69.13|71.4|69.2|71.33|69.13|0
1644334450000|2022-02-08 15:34:10|71.26|69.06|71.43|69.23|71.43|69.23|71.26|69.06|0
1644334460000|2022-02-08 15:34:20|71.26|69.06|71.26|69.06|71.26|69.06|71.23|69.03|0
1644334470000|2022-02-08 15:34:30|71.33|69.13|71.12|68.92|71.33|69.13|71.12|68.92|0
1644334480000|2022-02-08 15:34:40|71.05|68.85|71.19|68.99|71.26|69.06|71.05|68.85|0
1644334490000|2022-02-08 15:34:50|71.12|68.92|71.05|68.85|71.19|68.99|70.99|68.79|0
1644334500000|2022-02-08 15:35:00|70.99|68.79|70.57|68.37|70.99|68.79|70.57|68.37|0
1644334510000|2022-02-08 15:35:10|70.4|68.2|70.57|68.37|70.57|68.37|70.1|67.9|0
1644334520000|2022-02-08 15:35:20|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1644334530000|2022-02-08 15:35:30|70.85|68.65|70.92|68.72|70.92|68.72|70.78|68.58|0
1644334540000|2022-02-08 15:35:40|70.78|68.58|70.78|68.58|70.85|68.65|70.78|68.58|0
1644334550000|2022-02-08 15:35:50|70.71|68.51|70.51|68.31|70.71|68.51|70.51|68.31|0
1644334560000|2022-02-08 15:36:00|70.57|68.37|70.03|67.83|70.57|68.37|70.03|67.83|0
1644334570000|2022-02-08 15:36:10|70.1|67.9|69.89|67.69|70.1|67.9|69.89|67.69|0
1644334580000|2022-02-08 15:36:20|70.03|67.83|70.23|68.03|70.3|68.1|70.03|67.83|0
1644334590000|2022-02-08 15:36:30|70.37|68.17|70.3|68.1|70.37|68.17|70.3|68.1|0
1644334600000|2022-02-08 15:36:40|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1644334610000|2022-02-08 15:36:50|70.51|68.31|70.92|68.72|70.92|68.72|70.51|68.31|0
1644334620000|2022-02-08 15:37:00|71.05|68.85|71.12|68.92|71.19|68.99|71.05|68.85|0
1644334630000|2022-02-08 15:37:10|71.47|69.27|71.4|69.2|71.47|69.27|71.4|69.2|0
1644334640000|2022-02-08 15:37:20|71.47|69.27|71.4|69.2|71.47|69.27|71.33|69.13|0
1644334650000|2022-02-08 15:37:30|71.26|69.06|71.26|69.06|71.26|69.06|71.19|68.99|0
1644334660000|2022-02-08 15:37:40|71.19|68.99|71.19|68.99|71.26|69.06|71.19|68.99|0
1644334670000|2022-02-08 15:37:50|71.26|69.06|71.54|69.34|71.54|69.34|71.26|69.06|0
1644334680000|2022-02-08 15:38:00|71.47|69.27|71.54|69.34|71.67|69.47|71.47|69.27|0
1644334690000|2022-02-08 15:38:10|71.88|69.68|71.74|69.54|71.88|69.68|71.67|69.47|0
1644334700000|2022-02-08 15:38:20|71.67|69.47|71.67|69.47|71.67|69.47|71.6|69.4|0
1644334710000|2022-02-08 15:38:30|71.74|69.54|71.95|69.75|71.95|69.75|71.74|69.54|0
1644334720000|2022-02-08 15:38:40|72.26|70.06|72.09|69.89|72.26|70.06|72.02|69.82|0
1644334730000|2022-02-08 15:38:50|72.02|69.82|72.02|69.82|72.05|69.85|72.02|69.82|0
1644334740000|2022-02-08 15:39:00|72.16|69.96|71.95|69.75|72.16|69.96|71.95|69.75|0
1644334750000|2022-02-08 15:39:10|72.65|70.45|72.72|70.52|73|70.8|72.65|70.45|0
1644334760000|2022-02-08 15:39:20|72.65|70.45|72.61|70.41|72.65|70.45|72.58|70.38|0
1644334770000|2022-02-08 15:39:30|72.51|70.31|72.44|70.24|72.58|70.38|72.44|70.24|0
1644334780000|2022-02-08 15:39:40|72.37|70.17|72.44|70.24|72.44|70.24|72.37|70.17|0
1644334790000|2022-02-08 15:39:50|72.37|70.17|72.3|70.1|72.37|70.17|72.3|70.1|0
1644334800000|2022-02-08 15:40:00|72.23|70.03|72.16|69.96|72.23|70.03|72.09|69.89|0
1644334810000|2022-02-08 15:40:10|72.23|70.03|71.81|69.61|72.23|70.03|71.81|69.61|0
1644334820000|2022-02-08 15:40:20|71.88|69.68|71.81|69.61|71.88|69.68|71.81|69.61|0
1644334830000|2022-02-08 15:40:30|71.88|69.68|72.02|69.82|72.02|69.82|71.88|69.68|0
1644334840000|2022-02-08 15:40:40|71.91|69.71|71.91|69.71|72.02|69.82|71.91|69.71|0
1644334850000|2022-02-08 15:40:50|71.88|69.68|71.81|69.61|71.88|69.68|71.81|69.61|0
1644334860000|2022-02-08 15:41:00|71.95|69.75|71.88|69.68|72.16|69.96|71.88|69.68|0
1644334870000|2022-02-08 15:41:10|72.02|69.82|72.02|69.82|72.02|69.82|71.88|69.68|0
1644334880000|2022-02-08 15:41:20|71.95|69.75|71.81|69.61|71.95|69.75|71.81|69.61|0
1644334890000|2022-02-08 15:41:30|71.67|69.47|72.09|69.89|72.09|69.89|71.67|69.47|0
1644334900000|2022-02-08 15:41:40|72.16|69.96|72.23|70.03|72.37|70.17|72.16|69.96|0
1644334910000|2022-02-08 15:41:50|72.09|69.89|71.95|69.75|72.09|69.89|71.95|69.75|0
1644334920000|2022-02-08 15:42:00|72.09|69.89|72.3|70.1|72.3|70.1|72.09|69.89|0
1644334930000|2022-02-08 15:42:10|72.23|70.03|72.23|70.03|72.23|70.03|72.09|69.89|0
1644334940000|2022-02-08 15:42:20|72.16|69.96|72.23|70.03|72.3|70.1|72.16|69.96|0
1644334950000|2022-02-08 15:42:30|72.3|70.1|71.95|69.75|72.3|70.1|71.95|69.75|0
1644334960000|2022-02-08 15:42:40|71.81|69.61|71.74|69.54|71.81|69.61|71.74|69.54|0
1644334970000|2022-02-08 15:42:50|71.67|69.47|71.81|69.61|71.81|69.61|71.67|69.47|0
1644334980000|2022-02-08 15:43:00|71.95|69.75|72.09|69.89|72.09|69.89|71.95|69.75|0
1644334990000|2022-02-08 15:43:10|72.05|69.85|72.02|69.82|72.05|69.85|72.02|69.82|0
1644335000000|2022-02-08 15:43:20|71.95|69.75|71.95|69.75|71.95|69.75|71.91|69.71|0
1644335010000|2022-02-08 15:43:30|71.74|69.54|71.6|69.4|71.88|69.68|71.6|69.4|0
1644335020000|2022-02-08 15:43:40|71.67|69.47|71.67|69.47|71.67|69.47|71.33|69.13|0
1644335030000|2022-02-08 15:43:50|71.81|69.61|71.88|69.68|72.09|69.89|71.81|69.61|0
1644335040000|2022-02-08 15:44:00|71.74|69.54|71.95|69.75|71.95|69.75|71.74|69.54|0
1644335050000|2022-02-08 15:44:10|71.81|69.61|72.23|70.03|72.23|70.03|71.77|69.57|0
1644335060000|2022-02-08 15:44:20|72.09|69.89|72.12|69.92|72.12|69.92|72.09|69.89|0
1644335070000|2022-02-08 15:44:30|72.09|69.89|72.3|70.1|72.3|70.1|72.09|69.89|0
1644335080000|2022-02-08 15:44:40|72.37|70.17|72.4|70.2|72.43|70.23|72.37|70.17|0
1644335090000|2022-02-08 15:44:50|72.57|70.37|72.78|70.58|72.78|70.58|72.57|70.37|0
1644335100000|2022-02-08 15:45:00|72.71|70.51|73.63|71.43|73.63|71.43|72.71|70.51|0
1644335110000|2022-02-08 15:45:10|73.77|71.57|73.63|71.43|73.91|71.71|73.63|71.43|0
1644335120000|2022-02-08 15:45:20|73.77|71.57|74.26|72.06|74.26|72.06|73.77|71.57|0
1644335130000|2022-02-08 15:45:30|74.4|72.2|74.4|72.2|74.4|72.2|74.33|72.13|0
1644335140000|2022-02-08 15:45:40|74.26|72.06|74.33|72.13|74.4|72.2|74.26|72.06|0
1644335150000|2022-02-08 15:45:50|74.26|72.06|74.26|72.06|74.26|72.06|74.19|71.99|0
1644335160000|2022-02-08 15:46:00|74.19|71.99|74.9|72.7|74.9|72.7|74.19|71.99|0
1644335170000|2022-02-08 15:46:10|75.12|72.92|75.69|73.49|75.69|73.49|75.12|72.92|0
1644335180000|2022-02-08 15:46:20|75.48|73.28|75.48|73.28|75.76|73.56|75.48|73.28|0
1644335190000|2022-02-08 15:46:30|75.4|73.2|75.4|73.2|75.48|73.28|75.4|73.2|0
1644335200000|2022-02-08 15:46:40|75.19|72.99|75.26|73.06|75.33|73.13|75.19|72.99|0
1644335210000|2022-02-08 15:46:50|75.33|73.13|75.55|73.35|75.55|73.35|75.33|73.13|0
1644335220000|2022-02-08 15:47:00|77.41|75.21|75.59|73.39|77.63|75.43|75.59|73.39|0
1644335230000|2022-02-08 15:47:10|75.52|73.32|75.81|73.61|75.81|73.61|75.52|73.32|0
1644335240000|2022-02-08 15:47:20|75.77|73.57|75.74|73.54|75.81|73.61|75.74|73.54|0
1644335250000|2022-02-08 15:47:30|75.81|73.61|76.31|74.11|76.39|74.19|75.81|73.61|0
1644335260000|2022-02-08 15:47:40|76.24|74.04|75.88|73.68|76.24|74.04|75.88|73.68|0
1644335270000|2022-02-08 15:47:50|75.95|73.75|76.02|73.82|76.1|73.9|75.95|73.75|0
1644335280000|2022-02-08 15:48:00|75.95|73.75|75.74|73.54|75.95|73.75|75.74|73.54|0
1644335290000|2022-02-08 15:48:10|75.59|73.39|75.7|73.5|75.7|73.5|75.59|73.39|0
1644335300000|2022-02-08 15:48:20|75.84|73.64|75.81|73.61|75.84|73.64|75.74|73.54|0
1644335310000|2022-02-08 15:48:30|75.88|73.68|75.81|73.61|75.95|73.75|75.81|73.61|0
1644335320000|2022-02-08 15:48:40|75.66|73.46|75.74|73.54|75.81|73.61|75.66|73.46|0
1644335330000|2022-02-08 15:48:50|75.81|73.61|75.77|73.57|75.88|73.68|75.77|73.57|0
1644335340000|2022-02-08 15:49:00|75.88|73.68|75.74|73.54|75.88|73.68|75.74|73.54|0
1644335350000|2022-02-08 15:49:10|75.59|73.39|75.38|73.18|75.74|73.54|75.38|73.18|0
1644335360000|2022-02-08 15:49:20|75.45|73.25|75.45|73.25|75.52|73.32|75.41|73.21|0
1644335370000|2022-02-08 15:49:30|75.3|73.1|75.3|73.1|75.34|73.14|75.3|73.1|0
1644335380000|2022-02-08 15:49:40|75.45|73.25|75.41|73.21|75.45|73.25|75.38|73.18|0
1644335390000|2022-02-08 15:49:50|75.45|73.25|75.38|73.18|75.45|73.25|75.38|73.18|0
1644335400000|2022-02-08 15:50:00|75.41|73.21|75.16|72.96|75.41|73.21|75.09|72.89|0
1644335410000|2022-02-08 15:50:10|75.12|72.92|75.09|72.89|75.23|73.03|75.09|72.89|0
1644335420000|2022-02-08 15:50:20|75.23|73.03|75.16|72.96|75.3|73.1|75.16|72.96|0
1644335430000|2022-02-08 15:50:30|75.23|73.03|75.3|73.1|75.3|73.1|75.23|73.03|0
1644335440000|2022-02-08 15:50:40|75.23|73.03|75.3|73.1|75.3|73.1|75.23|73.03|0
1644335450000|2022-02-08 15:50:50|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1644335460000|2022-02-08 15:51:00|75.45|73.25|75.23|73.03|75.45|73.25|75.23|73.03|0
1644335470000|2022-02-08 15:51:10|75.38|73.18|75.52|73.32|75.52|73.32|75.38|73.18|0
1644335480000|2022-02-08 15:51:20|75.59|73.39|75.81|73.61|75.81|73.61|75.59|73.39|0
1644335490000|2022-02-08 15:51:30|75.84|73.64|75.66|73.46|75.84|73.64|75.66|73.46|0
1644335510000|2022-02-08 15:51:50|75.73|73.53|75.73|73.53|75.81|73.61|75.73|73.53|0
1644335520000|2022-02-08 15:52:00|75.7|73.5|75.38|73.18|75.7|73.5|75.38|73.18|0
1644335530000|2022-02-08 15:52:10|75.45|73.25|75.38|73.18|75.45|73.25|75.38|73.18|0
1644335540000|2022-02-08 15:52:20|75.3|73.1|75.45|73.25|75.45|73.25|75.3|73.1|0
1644335550000|2022-02-08 15:52:30|75.38|73.18|75.45|73.25|75.59|73.39|75.38|73.18|0
1644335560000|2022-02-08 15:52:40|75.52|73.32|75.45|73.25|75.52|73.32|75.41|73.21|0
1644335570000|2022-02-08 15:52:50|75.52|73.32|75.66|73.46|75.66|73.46|75.52|73.32|0
1644335580000|2022-02-08 15:53:00|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1644335590000|2022-02-08 15:53:10|75.88|73.68|75.95|73.75|75.95|73.75|75.88|73.68|0
1644335600000|2022-02-08 15:53:20|75.88|73.68|76.24|74.04|76.31|74.11|75.88|73.68|0
1644335610000|2022-02-08 15:53:30|76.31|74.11|76.38|74.18|76.53|74.33|76.31|74.11|0
1644335620000|2022-02-08 15:53:40|76.53|74.33|76.67|74.47|76.89|74.69|76.53|74.33|0
1644335630000|2022-02-08 15:53:50|76.75|74.55|76.75|74.55|76.75|74.55|76.67|74.47|0
1644335640000|2022-02-08 15:54:00|76.6|74.4|76.67|74.47|76.75|74.55|76.6|74.4|0
1644335650000|2022-02-08 15:54:10|76.82|74.62|76.53|74.33|76.89|74.69|76.53|74.33|0
1644335660000|2022-02-08 15:54:20|76.6|74.4|76.53|74.33|76.6|74.4|76.53|74.33|0
1644335670000|2022-02-08 15:54:30|76.24|74.04|76.31|74.11|76.38|74.18|76.24|74.04|0
1644335680000|2022-02-08 15:54:40|76.24|74.04|76.17|73.97|76.24|74.04|76.17|73.97|0
1644335690000|2022-02-08 15:54:50|76.09|73.89|76.24|74.04|76.24|74.04|76.09|73.89|0
1644335700000|2022-02-08 15:55:00|76.02|73.82|76.02|73.82|76.02|73.82|75.88|73.68|0
1644335710000|2022-02-08 15:55:10|75.88|73.68|75.88|73.68|75.88|73.68|75.88|73.68|0
1644335720000|2022-02-08 15:55:20|75.95|73.75|75.73|73.53|75.95|73.75|75.73|73.53|0
1644335730000|2022-02-08 15:55:30|75.81|73.61|75.81|73.61|75.88|73.68|75.66|73.46|0
1644335740000|2022-02-08 15:55:40|75.88|73.68|75.88|73.68|75.88|73.68|75.88|73.68|0
1644335750000|2022-02-08 15:55:50|75.95|73.75|76.02|73.82|76.02|73.82|75.95|73.75|0
1644335760000|2022-02-08 15:56:00|76.09|73.89|75.88|73.68|76.09|73.89|75.88|73.68|0
1644335770000|2022-02-08 15:56:10|75.95|73.75|75.8|73.6|75.95|73.75|75.8|73.6|0
1644335780000|2022-02-08 15:56:20|75.77|73.57|75.73|73.53|75.88|73.68|75.73|73.53|0
1644335790000|2022-02-08 15:56:30|75.66|73.46|75.66|73.46|75.73|73.53|75.66|73.46|0
1644335800000|2022-02-08 15:56:40|75.73|73.53|75.66|73.46|75.73|73.53|75.66|73.46|0
1644335810000|2022-02-08 15:56:50|75.88|73.68|75.8|73.6|75.88|73.68|75.73|73.53|0
1644335820000|2022-02-08 15:57:00|76.09|73.89|75.95|73.75|76.09|73.89|75.88|73.68|0
1644335830000|2022-02-08 15:57:10|76.09|73.89|76.24|74.04|76.31|74.11|76.09|73.89|0
1644335840000|2022-02-08 15:57:20|76.31|74.11|76.45|74.25|76.45|74.25|76.24|74.04|0
1644335850000|2022-02-08 15:57:30|76.38|74.18|76.31|74.11|76.38|74.18|76.31|74.11|0
1644335860000|2022-02-08 15:57:40|76.38|74.18|76.38|74.18|76.45|74.25|76.38|74.18|0
1644335870000|2022-02-08 15:57:50|76.45|74.25|76.24|74.04|76.45|74.25|76.24|74.04|0
1644335880000|2022-02-08 15:58:00|76.09|73.89|76.02|73.82|76.31|74.11|76.02|73.82|0
1644335890000|2022-02-08 15:58:10|75.95|73.75|76.45|74.25|76.45|74.25|75.95|73.75|0
1644335900000|2022-02-08 15:58:20|76.6|74.4|76.24|74.04|76.6|74.4|76.16|73.96|0
1644335910000|2022-02-08 15:58:30|76.16|73.96|76.09|73.89|76.16|73.96|76.09|73.89|0
1644335920000|2022-02-08 15:58:40|76.24|74.04|76.16|73.96|76.24|74.04|76.09|73.89|0
1644335930000|2022-02-08 15:58:50|76.09|73.89|76.2|74|76.24|74.04|76.09|73.89|0
1644335940000|2022-02-08 15:59:00|76.31|74.11|76.38|74.18|76.53|74.33|76.31|74.11|0
1644335950000|2022-02-08 15:59:10|76.45|74.25|76.16|73.96|76.45|74.25|76.16|73.96|0
1644335960000|2022-02-08 15:59:20|76.31|74.11|76.16|73.96|76.31|74.11|76.16|73.96|0
1644335970000|2022-02-08 15:59:30|76.24|74.04|76.09|73.89|76.24|74.04|76.09|73.89|0
1644335980000|2022-02-08 15:59:40|76.02|73.82|75.8|73.6|76.02|73.82|75.8|73.6|0
1644335990000|2022-02-08 15:59:50|75.73|73.53|75.8|73.6|75.8|73.6|75.73|73.53|0
1644336000000|2022-02-08 16:00:00|75.73|73.53|75.73|73.53|75.95|73.75|75.73|73.53|0
1644336010000|2022-02-08 16:00:10|75.84|73.64|75.88|73.68|75.88|73.68|75.84|73.64|0
1644336020000|2022-02-08 16:00:20|76.02|73.82|76.24|74.04|76.24|74.04|76.02|73.82|0
1644336030000|2022-02-08 16:00:30|76.16|73.96|76.45|74.25|76.45|74.25|76.16|73.96|0
1644336040000|2022-02-08 16:00:40|76.6|74.4|76.74|74.54|76.74|74.54|76.45|74.25|0
1644336050000|2022-02-08 16:00:50|77.03|74.83|77.32|75.12|77.4|75.2|77.03|74.83|0
1644336060000|2022-02-08 16:01:00|77.62|75.42|77.11|74.91|77.62|75.42|77.11|74.91|0
1644336070000|2022-02-08 16:01:10|77.03|74.83|76.82|74.62|77.03|74.83|76.74|74.54|0
1644336080000|2022-02-08 16:01:20|76.96|74.76|77.11|74.91|77.18|74.98|76.96|74.76|0
1644336090000|2022-02-08 16:01:30|77.03|74.83|76.89|74.69|77.03|74.83|76.89|74.69|0
1644336100000|2022-02-08 16:01:40|77.03|74.83|77.18|74.98|77.18|74.98|76.96|74.76|0
1644336110000|2022-02-08 16:01:50|77.11|74.91|77.18|74.98|77.18|74.98|77.03|74.83|0
1644336120000|2022-02-08 16:02:00|77.03|74.83|77.18|74.98|77.18|74.98|77.03|74.83|0
1644336130000|2022-02-08 16:02:10|77.11|74.91|77.18|74.98|77.18|74.98|77.03|74.83|0
1644336140000|2022-02-08 16:02:20|77.25|75.05|77.4|75.2|77.4|75.2|77.25|75.05|0
1644336150000|2022-02-08 16:02:30|77.32|75.12|77.47|75.27|77.54|75.34|77.32|75.12|0
1644336160000|2022-02-08 16:02:40|77.4|75.2|77.51|75.31|77.54|75.34|77.4|75.2|0
1644336170000|2022-02-08 16:02:50|77.54|75.34|77.76|75.56|77.84|75.64|77.54|75.34|0
1644336180000|2022-02-08 16:03:00|77.72|75.52|77.76|75.56|77.91|75.71|77.72|75.52|0
1644336190000|2022-02-08 16:03:10|77.69|75.49|77.76|75.56|77.91|75.71|77.69|75.49|0
1644336200000|2022-02-08 16:03:20|77.91|75.71|77.69|75.49|77.91|75.71|77.69|75.49|0
1644336210000|2022-02-08 16:03:30|77.84|75.64|78.28|76.08|78.28|76.08|77.84|75.64|0
1644336220000|2022-02-08 16:03:40|78.06|75.86|78.06|75.86|78.06|75.86|77.94|75.74|0
1644336230000|2022-02-08 16:03:50|77.98|75.78|77.84|75.64|77.98|75.78|77.76|75.56|0
1644336240000|2022-02-08 16:04:00|77.91|75.71|77.69|75.49|77.91|75.71|77.69|75.49|0
1644336250000|2022-02-08 16:04:10|77.62|75.42|77.69|75.49|77.69|75.49|77.54|75.34|0
1644336260000|2022-02-08 16:04:20|77.54|75.34|77.54|75.34|77.62|75.42|77.54|75.34|0
1644336270000|2022-02-08 16:04:30|77.62|75.42|77.76|75.56|77.76|75.56|77.62|75.42|0
1644336280000|2022-02-08 16:04:40|77.69|75.49|77.76|75.56|77.76|75.56|77.65|75.45|0
1644336290000|2022-02-08 16:04:50|77.84|75.64|78.06|75.86|78.06|75.86|77.84|75.64|0
1644336300000|2022-02-08 16:05:00|78.13|75.93|77.91|75.71|78.16|75.96|77.91|75.71|0
1644336310000|2022-02-08 16:05:10|77.84|75.64|78.5|76.3|78.5|76.3|77.84|75.64|0
1644336320000|2022-02-08 16:05:20|78.57|76.37|78.64|76.44|78.64|76.44|78.57|76.37|0
1644336330000|2022-02-08 16:05:30|78.57|76.37|78.57|76.37|78.64|76.44|78.57|76.37|0
1644336340000|2022-02-08 16:05:40|78.53|76.33|78.2|76|78.53|76.33|78.2|76|0
1644336350000|2022-02-08 16:05:50|78.13|75.93|78.13|75.93|78.13|75.93|78.09|75.89|0
1644336360000|2022-02-08 16:06:00|77.98|75.78|77.91|75.71|77.98|75.78|77.91|75.71|0
1644336370000|2022-02-08 16:06:10|77.83|75.63|77.98|75.78|77.98|75.78|77.83|75.63|0
1644336380000|2022-02-08 16:06:20|77.83|75.63|77.76|75.56|77.83|75.63|77.76|75.56|0
1644336390000|2022-02-08 16:06:30|77.54|75.34|77.47|75.27|77.62|75.42|77.47|75.27|0
1644336400000|2022-02-08 16:06:40|77.62|75.42|77.54|75.34|77.62|75.42|77.54|75.34|0
1644336410000|2022-02-08 16:06:50|77.47|75.27|77.4|75.2|77.47|75.27|77.4|75.2|0
1644336420000|2022-02-08 16:07:00|77.32|75.12|77.25|75.05|77.4|75.2|77.25|75.05|0
1644336430000|2022-02-08 16:07:10|77.21|75.01|77.32|75.12|77.47|75.27|77.21|75.01|0
1644336440000|2022-02-08 16:07:20|77.25|75.05|77.4|75.2|77.4|75.2|77.25|75.05|0
1644336450000|2022-02-08 16:07:30|77.32|75.12|77.32|75.12|77.4|75.2|77.32|75.12|0
1644336460000|2022-02-08 16:07:40|77.5|75.3|77.47|75.27|77.54|75.34|77.47|75.27|0
1644336470000|2022-02-08 16:07:50|77.4|75.2|77.32|75.12|77.4|75.2|77.25|75.05|0
1644336480000|2022-02-08 16:08:00|77.25|75.05|77.61|75.41|77.61|75.41|77.25|75.05|0
1644336490000|2022-02-08 16:08:10|77.47|75.27|77.69|75.49|77.69|75.49|77.47|75.27|0
1644336500000|2022-02-08 16:08:20|77.61|75.41|77.47|75.27|77.61|75.41|77.47|75.27|0
1644336510000|2022-02-08 16:08:30|77.39|75.19|77.47|75.27|77.47|75.27|77.36|75.16|0
1644336520000|2022-02-08 16:08:40|77.39|75.19|77.58|75.38|77.58|75.38|77.39|75.19|0
1644336530000|2022-02-08 16:08:50|77.54|75.34|77.76|75.56|77.83|75.63|77.54|75.34|0
1644336540000|2022-02-08 16:09:00|77.91|75.71|77.98|75.78|78.27|76.07|77.91|75.71|0
1644336550000|2022-02-08 16:09:10|78.05|75.85|78.2|76|78.35|76.15|78.05|75.85|0
1644336560000|2022-02-08 16:09:20|78.27|76.07|77.98|75.78|78.27|76.07|77.98|75.78|0
1644336570000|2022-02-08 16:09:30|78.05|75.85|77.91|75.71|78.05|75.85|77.91|75.71|0
1644336580000|2022-02-08 16:09:40|77.83|75.63|77.98|75.78|77.98|75.78|77.83|75.63|0
1644336590000|2022-02-08 16:09:50|78.09|75.89|78.27|76.07|78.27|76.07|78.09|75.89|0
1644336600000|2022-02-08 16:10:00|78.13|75.93|77.98|75.78|78.13|75.93|77.98|75.78|0
1644336610000|2022-02-08 16:10:10|77.83|75.63|77.91|75.71|77.91|75.71|77.83|75.63|0
1644336620000|2022-02-08 16:10:20|77.83|75.63|77.98|75.78|77.98|75.78|77.83|75.63|0
1644336630000|2022-02-08 16:10:30|77.91|75.71|77.91|75.71|77.98|75.78|77.91|75.71|0
1644336640000|2022-02-08 16:10:40|77.98|75.78|78.13|75.93|78.13|75.93|77.91|75.71|0
1644336650000|2022-02-08 16:10:50|78.05|75.85|78.13|75.93|78.13|75.93|78.05|75.85|0
1644336660000|2022-02-08 16:11:00|78.27|76.07|78.35|76.15|78.35|76.15|78.2|76|0
1644336670000|2022-02-08 16:11:10|78.24|76.04|77.98|75.78|78.27|76.07|77.98|75.78|0
1644336680000|2022-02-08 16:11:20|78.05|75.85|78.05|75.85|78.13|75.93|78.05|75.85|0
1644336690000|2022-02-08 16:11:30|78.01|75.81|78.05|75.85|78.05|75.85|78.01|75.81|0
1644336700000|2022-02-08 16:11:40|77.98|75.78|77.98|75.78|77.98|75.78|77.94|75.74|0
1644336710000|2022-02-08 16:11:50|77.83|75.63|77.69|75.49|77.83|75.63|77.69|75.49|0
1644336720000|2022-02-08 16:12:00|77.83|75.63|77.54|75.34|77.91|75.71|77.54|75.34|0
1644336730000|2022-02-08 16:12:10|77.57|75.37|77.69|75.49|77.76|75.56|77.57|75.37|0
1644336740000|2022-02-08 16:12:20|77.76|75.56|77.83|75.63|77.87|75.67|77.76|75.56|0
1644336750000|2022-02-08 16:12:30|77.98|75.78|77.91|75.71|77.98|75.78|77.91|75.71|0
1644336760000|2022-02-08 16:12:40|77.83|75.63|77.76|75.56|77.83|75.63|77.61|75.41|0
1644336770000|2022-02-08 16:12:50|77.83|75.63|77.98|75.78|77.98|75.78|77.83|75.63|0
1644336780000|2022-02-08 16:13:00|78.05|75.85|78.2|76|78.2|76|78.05|75.85|0
1644336790000|2022-02-08 16:13:10|78.16|75.96|78.2|76|78.35|76.15|78.16|75.96|0
1644336800000|2022-02-08 16:13:20|78.27|76.07|78.49|76.29|78.49|76.29|78.27|76.07|0
1644336810000|2022-02-08 16:13:30|78.42|76.22|78.79|76.59|78.79|76.59|78.35|76.15|0
1644336820000|2022-02-08 16:13:40|78.86|76.66|79.01|76.81|79.01|76.81|78.79|76.59|0
1644336830000|2022-02-08 16:13:50|78.86|76.66|78.72|76.52|78.86|76.66|78.72|76.52|0
1644336840000|2022-02-08 16:14:00|78.64|76.44|78.64|76.44|78.72|76.52|78.64|76.44|0
1644336850000|2022-02-08 16:14:10|78.72|76.52|78.68|76.48|78.72|76.52|78.64|76.44|0
1644336860000|2022-02-08 16:14:20|78.57|76.37|78.57|76.37|78.6|76.4|78.57|76.37|0
1644336870000|2022-02-08 16:14:30|78.64|76.44|78.49|76.29|78.64|76.44|78.49|76.29|0
1644336880000|2022-02-08 16:14:40|78.42|76.22|78.64|76.44|78.64|76.44|78.42|76.22|0
1644336890000|2022-02-08 16:14:50|78.72|76.52|79.09|76.89|79.09|76.89|78.72|76.52|0
1644336900000|2022-02-08 16:15:00|79.23|77.03|79.53|77.33|79.61|77.41|79.23|77.03|0
1644336910000|2022-02-08 16:15:10|79.68|77.48|79.68|77.48|79.68|77.48|79.68|77.48|0
1644336920000|2022-02-08 16:15:20|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1644336930000|2022-02-08 16:15:30|79.38|77.18|79.23|77.03|79.38|77.18|79.16|76.96|0
1644336940000|2022-02-08 16:15:40|79.01|76.81|78.94|76.74|79.08|76.88|78.94|76.74|0
1644336950000|2022-02-08 16:15:50|78.79|76.59|78.86|76.66|78.86|76.66|78.64|76.44|0
1644336960000|2022-02-08 16:16:00|78.79|76.59|79.01|76.81|79.01|76.81|78.71|76.51|0
1644336970000|2022-02-08 16:16:10|79.08|76.88|79.16|76.96|79.16|76.96|79.08|76.88|0
1644336980000|2022-02-08 16:16:20|79.08|76.88|79.08|76.88|79.08|76.88|79.08|76.88|0
1644336990000|2022-02-08 16:16:30|79.46|77.26|79.46|77.26|79.53|77.33|79.46|77.26|0
1644337000000|2022-02-08 16:16:40|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1644337010000|2022-02-08 16:16:50|79.6|77.4|79.75|77.55|79.75|77.55|79.6|77.4|0
1644337020000|2022-02-08 16:17:00|79.68|77.48|79.38|77.18|79.68|77.48|79.38|77.18|0
1644337030000|2022-02-08 16:17:10|79.53|77.33|79.6|77.4|79.6|77.4|79.53|77.33|0
1644337040000|2022-02-08 16:17:20|79.57|77.37|79.75|77.55|79.75|77.55|79.57|77.37|0
1644337050000|2022-02-08 16:17:30|79.83|77.63|79.75|77.55|79.83|77.63|79.6|77.4|0
1644337070000|2022-02-08 16:17:50|79.6|77.4|79.53|77.33|79.6|77.4|79.53|77.33|0
1644337080000|2022-02-08 16:18:00|79.6|77.4|79.53|77.33|79.6|77.4|79.53|77.33|0
1644337090000|2022-02-08 16:18:10|79.23|77.03|79.46|77.26|79.46|77.26|79.23|77.03|0
1644337100000|2022-02-08 16:18:20|79.6|77.4|79.83|77.63|79.83|77.63|79.6|77.4|0
1644337110000|2022-02-08 16:18:30|79.9|77.7|79.75|77.55|79.9|77.7|79.75|77.55|0
1644337120000|2022-02-08 16:18:40|79.68|77.48|79.46|77.26|79.75|77.55|79.46|77.26|0
1644337130000|2022-02-08 16:18:50|79.38|77.18|79.31|77.11|79.38|77.18|79.27|77.07|0
1644337140000|2022-02-08 16:19:00|79.53|77.33|79.68|77.48|79.68|77.48|79.53|77.33|0
1644337150000|2022-02-08 16:19:10|79.83|77.63|79.75|77.55|79.83|77.63|79.75|77.55|0
1644337160000|2022-02-08 16:19:20|79.68|77.48|79.68|77.48|79.68|77.48|79.6|77.4|0
1644337170000|2022-02-08 16:19:30|79.64|77.44|79.68|77.48|79.68|77.48|79.6|77.4|0
1644337180000|2022-02-08 16:19:40|79.6|77.4|79.53|77.33|79.6|77.4|79.45|77.25|0
1644337190000|2022-02-08 16:19:50|79.6|77.4|79.53|77.33|79.6|77.4|79.53|77.33|0
1644337200000|2022-02-08 16:20:00|79.75|77.55|79.6|77.4|79.75|77.55|79.6|77.4|0
1644337210000|2022-02-08 16:20:10|79.53|77.33|79.71|77.51|79.83|77.63|79.53|77.33|0
1644337220000|2022-02-08 16:20:20|79.75|77.55|79.53|77.33|79.75|77.55|79.53|77.33|0
1644337230000|2022-02-08 16:20:30|79.6|77.4|79.53|77.33|79.6|77.4|79.45|77.25|0
1644337240000|2022-02-08 16:20:40|79.45|77.25|79.31|77.11|79.45|77.25|79.31|77.11|0
1644337250000|2022-02-08 16:20:50|79.23|77.03|79.23|77.03|79.23|77.03|79.16|76.96|0
1644337260000|2022-02-08 16:21:00|79.08|76.88|79.01|76.81|79.08|76.88|79.01|76.81|0
1644337270000|2022-02-08 16:21:10|78.93|76.73|78.86|76.66|78.93|76.73|78.86|76.66|0
1644337280000|2022-02-08 16:21:20|78.79|76.59|78.71|76.51|78.93|76.73|78.71|76.51|0
1644337290000|2022-02-08 16:21:30|78.64|76.44|78.42|76.22|78.64|76.44|78.42|76.22|0
1644337300000|2022-02-08 16:21:40|78.49|76.29|78.34|76.14|78.56|76.36|78.34|76.14|0
1644337310000|2022-02-08 16:21:50|78.12|75.92|78.2|76|78.27|76.07|78.12|75.92|0
1644337320000|2022-02-08 16:22:00|78.34|76.14|78.12|75.92|78.34|76.14|78.12|75.92|0
1644337330000|2022-02-08 16:22:10|78.27|76.07|78.2|76|78.27|76.07|78.2|76|0
1644337340000|2022-02-08 16:22:20|78.27|76.07|78.2|76|78.27|76.07|78.2|76|0
1644337350000|2022-02-08 16:22:30|78.34|76.14|78.49|76.29|78.49|76.29|78.34|76.14|0
1644337360000|2022-02-08 16:22:40|78.56|76.36|78.34|76.14|78.56|76.36|78.34|76.14|0
1644337370000|2022-02-08 16:22:50|78.27|76.07|78.34|76.14|78.34|76.14|78.27|76.07|0
1644337380000|2022-02-08 16:23:00|78.42|76.22|78.05|75.85|78.42|76.22|78.05|75.85|0
1644337390000|2022-02-08 16:23:10|78.01|75.81|78.27|76.07|78.27|76.07|78.01|75.81|0
1644337400000|2022-02-08 16:23:20|78.42|76.22|78.34|76.14|78.42|76.22|78.27|76.07|0
1644337410000|2022-02-08 16:23:30|78.42|76.22|78.27|76.07|78.42|76.22|78.27|76.07|0
1644337420000|2022-02-08 16:23:40|78.42|76.22|78.27|76.07|78.42|76.22|78.27|76.07|0
1644337430000|2022-02-08 16:23:50|78.34|76.14|78.42|76.22|78.42|76.22|78.34|76.14|0
1644337440000|2022-02-08 16:24:00|78.49|76.29|78.45|76.25|78.49|76.29|78.45|76.25|0
1644337450000|2022-02-08 16:24:10|78.49|76.29|78.42|76.22|78.49|76.29|78.34|76.14|0
1644337460000|2022-02-08 16:24:20|78.49|76.29|78.42|76.22|78.49|76.29|78.42|76.22|0
1644337470000|2022-02-08 16:24:30|78.34|76.14|78.49|76.29|78.49|76.29|78.34|76.14|0
1644337480000|2022-02-08 16:24:40|78.42|76.22|78.42|76.22|78.56|76.36|78.42|76.22|0
1644337490000|2022-02-08 16:24:50|78.49|76.29|78.64|76.44|78.71|76.51|78.49|76.29|0
1644337500000|2022-02-08 16:25:00|78.86|76.66|78.78|76.58|78.89|76.69|78.78|76.58|0
1644337510000|2022-02-08 16:25:10|78.93|76.73|78.78|76.58|78.93|76.73|78.78|76.58|0
1644337520000|2022-02-08 16:25:20|78.93|76.73|78.78|76.58|78.93|76.73|78.78|76.58|0
1644337530000|2022-02-08 16:25:30|78.71|76.51|78.86|76.66|78.86|76.66|78.71|76.51|0
1644337540000|2022-02-08 16:25:40|78.78|76.58|78.64|76.44|78.78|76.58|78.64|76.44|0
1644337550000|2022-02-08 16:25:50|78.71|76.51|78.64|76.44|78.71|76.51|78.64|76.44|0
1644337560000|2022-02-08 16:26:00|78.56|76.36|78.64|76.44|78.71|76.51|78.56|76.36|0
1644337570000|2022-02-08 16:26:10|78.49|76.29|78.56|76.36|78.56|76.36|78.45|76.25|0
1644337580000|2022-02-08 16:26:20|78.49|76.29|78.45|76.25|78.49|76.29|78.42|76.22|0
1644337590000|2022-02-08 16:26:30|78.41|76.21|78.38|76.18|78.41|76.21|78.38|76.18|0
1644337600000|2022-02-08 16:26:40|78.49|76.29|78.34|76.14|78.49|76.29|78.34|76.14|0
1644337610000|2022-02-08 16:26:50|78.41|76.21|78.49|76.29|78.49|76.29|78.34|76.14|0
1644337620000|2022-02-08 16:27:00|78.34|76.14|78.12|75.92|78.34|76.14|78.12|75.92|0
1644337630000|2022-02-08 16:27:10|78.27|76.07|78.05|75.85|78.34|76.14|78.05|75.85|0
1644337640000|2022-02-08 16:27:20|78.12|75.92|78.27|76.07|78.27|76.07|78.12|75.92|0
1644337650000|2022-02-08 16:27:30|78.19|75.99|78.34|76.14|78.41|76.21|78.19|75.99|0
1644337660000|2022-02-08 16:27:40|78.41|76.21|78.49|76.29|78.49|76.29|78.34|76.14|0
1644337670000|2022-02-08 16:27:50|78.38|76.18|78.27|76.07|78.38|76.18|78.27|76.07|0
1644337680000|2022-02-08 16:28:00|78.41|76.21|78.56|76.36|78.64|76.44|78.41|76.21|0
1644337690000|2022-02-08 16:28:10|78.64|76.44|78.64|76.44|78.64|76.44|78.64|76.44|0
1644337700000|2022-02-08 16:28:20|78.6|76.4|78.71|76.51|78.71|76.51|78.6|76.4|0
1644337710000|2022-02-08 16:28:30|78.78|76.58|78.86|76.66|78.93|76.73|78.78|76.58|0
1644337720000|2022-02-08 16:28:40|78.93|76.73|79.01|76.81|79.08|76.88|78.93|76.73|0
1644337730000|2022-02-08 16:28:50|79.08|76.88|79.08|76.88|79.08|76.88|79.08|76.88|0
1644337740000|2022-02-08 16:29:00|79.01|76.81|78.78|76.58|79.01|76.81|78.71|76.51|0
1644337750000|2022-02-08 16:29:10|78.93|76.73|79.15|76.95|79.15|76.95|78.93|76.73|0
1644337760000|2022-02-08 16:29:20|79.23|77.03|79.15|76.95|79.23|77.03|79.15|76.95|0
1644337770000|2022-02-08 16:29:30|79.08|76.88|79.01|76.81|79.08|76.88|78.93|76.73|0
1644337780000|2022-02-08 16:29:40|78.93|76.73|78.86|76.66|78.93|76.73|78.86|76.66|0
1644337790000|2022-02-08 16:29:50|78.93|76.73|79|76.8|79.01|76.81|78.93|76.73|0
1644337800000|2022-02-08 16:30:00|79.08|76.88|79.19|76.99|79.23|77.03|79.08|76.88|0
1644337810000|2022-02-08 16:30:10|79.08|76.88|79.23|77.03|79.23|77.03|79.08|76.88|0
1644337820000|2022-02-08 16:30:20|79.3|77.1|79.45|77.25|79.45|77.25|79.3|77.1|0
1644337830000|2022-02-08 16:30:30|79.49|77.29|79.6|77.4|79.6|77.4|79.49|77.29|0
1644337840000|2022-02-08 16:30:40|79.52|77.32|79.9|77.7|79.9|77.7|79.52|77.32|0
1644337850000|2022-02-08 16:30:50|80.23|78.03|80.27|78.07|80.27|78.07|80.12|77.92|0
1644337860000|2022-02-08 16:31:00|80.2|78|80.12|77.92|80.2|78|80.05|77.85|0
1644337870000|2022-02-08 16:31:10|80.05|77.85|79.32|77.12|82.03|79.83|79.32|77.12|0
1644337880000|2022-02-08 16:31:20|79.39|77.19|80.06|77.86|80.06|77.86|79.39|77.19|0
1644337890000|2022-02-08 16:31:30|79.99|77.79|80.44|78.24|80.44|78.24|79.99|77.79|0
1644337900000|2022-02-08 16:31:40|80.36|78.16|80.21|78.01|80.36|78.16|80.06|77.86|0
1644337910000|2022-02-08 16:31:50|79.99|77.79|80.06|77.86|80.14|77.94|79.99|77.79|0
1644337920000|2022-02-08 16:32:00|80.18|77.98|80.21|78.01|80.21|78.01|80.14|77.94|0
1644337930000|2022-02-08 16:32:10|80.14|77.94|80.14|77.94|80.21|78.01|80.06|77.86|0
1644337940000|2022-02-08 16:32:20|80.06|77.86|80.14|77.94|80.14|77.94|80.06|77.86|0
1644337950000|2022-02-08 16:32:30|79.91|77.71|80.06|77.86|80.06|77.86|79.91|77.71|0
1644337960000|2022-02-08 16:32:40|80.14|77.94|80.29|78.09|80.29|78.09|80.14|77.94|0
1644337970000|2022-02-08 16:32:50|80.21|78.01|80.36|78.16|80.36|78.16|80.14|77.94|0
1644337980000|2022-02-08 16:33:00|80.29|78.09|80.44|78.24|80.44|78.24|80.29|78.09|0
1644337990000|2022-02-08 16:33:10|80.4|78.2|80.51|78.31|80.51|78.31|80.36|78.16|0
1644338000000|2022-02-08 16:33:20|80.44|78.24|80.51|78.31|80.51|78.31|80.44|78.24|0
1644338010000|2022-02-08 16:33:30|80.44|78.24|80.21|78.01|80.44|78.24|80.21|78.01|0
1644338020000|2022-02-08 16:33:40|80.14|77.94|80.06|77.86|80.14|77.94|80.06|77.86|0
1644338030000|2022-02-08 16:33:50|79.91|77.71|79.84|77.64|79.91|77.71|79.84|77.64|0
1644338040000|2022-02-08 16:34:00|79.69|77.49|79.84|77.64|79.99|77.79|79.61|77.41|0
1644338050000|2022-02-08 16:34:10|79.76|77.56|79.69|77.49|79.76|77.56|79.69|77.49|0
1644338060000|2022-02-08 16:34:20|79.76|77.56|79.99|77.79|79.99|77.79|79.76|77.56|0
1644338070000|2022-02-08 16:34:30|80.06|77.86|80.06|77.86|80.14|77.94|79.99|77.79|0
1644338080000|2022-02-08 16:34:40|80.21|78.01|80.06|77.86|80.21|78.01|79.99|77.79|0
1644338090000|2022-02-08 16:34:50|79.99|77.79|79.84|77.64|80.06|77.86|79.84|77.64|0
1644338100000|2022-02-08 16:35:00|80.06|77.86|80.14|77.94|80.14|77.94|79.99|77.79|0
1644338110000|2022-02-08 16:35:10|80.06|77.86|79.99|77.79|80.14|77.94|79.99|77.79|0
1644338120000|2022-02-08 16:35:20|80.06|77.86|79.95|77.75|80.06|77.86|79.91|77.71|0
1644338130000|2022-02-08 16:35:30|79.99|77.79|79.99|77.79|79.99|77.79|79.91|77.71|0
1644338140000|2022-02-08 16:35:40|79.91|77.71|80.14|77.94|80.14|77.94|79.69|77.49|0
1644338150000|2022-02-08 16:35:50|80.06|77.86|79.76|77.56|80.06|77.86|79.76|77.56|0
1644338160000|2022-02-08 16:36:00|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1644338170000|2022-02-08 16:36:10|79.54|77.34|79.69|77.49|79.69|77.49|79.54|77.34|0
1644338180000|2022-02-08 16:36:20|79.61|77.41|79.84|77.64|79.84|77.64|79.61|77.41|0
1644338190000|2022-02-08 16:36:30|79.76|77.56|80.06|77.86|80.06|77.86|79.76|77.56|0
1644338200000|2022-02-08 16:36:40|79.99|77.79|80.06|77.86|80.06|77.86|79.99|77.79|0
1644338210000|2022-02-08 16:36:50|80.14|77.94|80.21|78.01|80.21|78.01|80.14|77.94|0
1644338220000|2022-02-08 16:37:00|80.29|78.09|80.36|78.16|80.36|78.16|80.29|78.09|0
1644338230000|2022-02-08 16:37:10|80.44|78.24|80.74|78.54|80.74|78.54|80.44|78.24|0
1644338240000|2022-02-08 16:37:20|80.51|78.31|80.51|78.31|80.59|78.39|80.51|78.31|0
1644338250000|2022-02-08 16:37:30|80.44|78.24|80.36|78.16|80.51|78.31|80.36|78.16|0
1644338260000|2022-02-08 16:37:40|80.29|78.09|80.25|78.05|80.36|78.16|80.25|78.05|0
1644338270000|2022-02-08 16:37:50|80.29|78.09|80.14|77.94|80.29|78.09|80.14|77.94|0
1644338280000|2022-02-08 16:38:00|80.21|78.01|80.29|78.09|80.51|78.31|80.21|78.01|0
1644338290000|2022-02-08 16:38:10|80.36|78.16|80.44|78.24|80.44|78.24|80.29|78.09|0
1644338300000|2022-02-08 16:38:20|80.36|78.16|80.29|78.09|80.36|78.16|80.29|78.09|0
1644338310000|2022-02-08 16:38:30|80.14|77.94|80.1|77.9|80.14|77.94|80.1|77.9|0
1644338320000|2022-02-08 16:38:40|80.21|78.01|80.02|77.82|80.21|78.01|79.99|77.79|0
1644338330000|2022-02-08 16:38:50|79.99|77.79|80.14|77.94|80.14|77.94|79.99|77.79|0
1644338340000|2022-02-08 16:39:00|80.21|78.01|80.21|78.01|80.21|78.01|80.14|77.94|0
1644338350000|2022-02-08 16:39:10|80.14|77.94|80.21|78.01|80.25|78.05|80.14|77.94|0
1644338360000|2022-02-08 16:39:20|80.29|78.09|80.44|78.24|80.44|78.24|80.29|78.09|0
1644338370000|2022-02-08 16:39:30|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1644338380000|2022-02-08 16:39:40|80.66|78.46|80.74|78.54|80.81|78.61|80.66|78.46|0
1644338390000|2022-02-08 16:39:50|80.66|78.46|80.66|78.46|80.74|78.54|80.59|78.39|0
1644338400000|2022-02-08 16:40:00|80.74|78.54|80.59|78.39|80.74|78.54|80.59|78.39|0
1644338410000|2022-02-08 16:40:10|80.66|78.46|80.59|78.39|80.66|78.46|80.59|78.39|0
1644338420000|2022-02-08 16:40:20|80.74|78.54|80.96|78.76|80.96|78.76|80.74|78.54|0
1644338430000|2022-02-08 16:40:30|81.04|78.84|81.12|78.92|81.12|78.92|81.04|78.84|0
1644338440000|2022-02-08 16:40:40|80.81|78.61|80.59|78.39|80.81|78.61|80.51|78.31|0
1644338450000|2022-02-08 16:40:50|80.66|78.46|80.81|78.61|80.81|78.61|80.66|78.46|0
1644338460000|2022-02-08 16:41:00|80.89|78.69|80.89|78.69|80.96|78.76|80.89|78.69|0
1644338470000|2022-02-08 16:41:10|80.96|78.76|80.74|78.54|80.96|78.76|80.74|78.54|0
1644338480000|2022-02-08 16:41:20|80.81|78.61|80.7|78.5|80.81|78.61|80.7|78.5|0
1644338490000|2022-02-08 16:41:30|80.66|78.46|80.59|78.39|80.66|78.46|80.59|78.39|0
1644338500000|2022-02-08 16:41:40|80.51|78.31|80.51|78.31|80.51|78.31|80.47|78.27|0
1644338510000|2022-02-08 16:41:50|80.44|78.24|80.59|78.39|80.59|78.39|80.44|78.24|0
1644338520000|2022-02-08 16:42:00|80.51|78.31|80.44|78.24|80.51|78.31|80.32|78.12|0
1644338530000|2022-02-08 16:42:10|80.36|78.16|80.29|78.09|80.44|78.24|80.21|78.01|0
1644338540000|2022-02-08 16:42:20|80.36|78.16|80.44|78.24|80.44|78.24|80.29|78.09|0
1644338550000|2022-02-08 16:42:30|80.36|78.16|80.44|78.24|80.44|78.24|80.36|78.16|0
1644338560000|2022-02-08 16:42:40|80.36|78.16|80.28|78.08|80.36|78.16|80.28|78.08|0
1644338570000|2022-02-08 16:42:50|80.51|78.31|80.51|78.31|80.59|78.39|80.51|78.31|0
1644338580000|2022-02-08 16:43:00|80.59|78.39|80.89|78.69|80.89|78.69|80.59|78.39|0
1644338590000|2022-02-08 16:43:10|80.81|78.61|80.89|78.69|80.89|78.69|80.77|78.57|0
1644338600000|2022-02-08 16:43:20|80.96|78.76|80.81|78.61|80.96|78.76|80.81|78.61|0
1644338610000|2022-02-08 16:43:30|80.74|78.54|80.66|78.46|80.74|78.54|80.66|78.46|0
1644338620000|2022-02-08 16:43:40|80.59|78.39|80.51|78.31|80.59|78.39|80.44|78.24|0
1644338630000|2022-02-08 16:43:50|80.4|78.2|80.43|78.23|80.44|78.24|80.36|78.16|0
1644338640000|2022-02-08 16:44:00|80.51|78.31|80.59|78.39|80.59|78.39|80.51|78.31|0
1644338650000|2022-02-08 16:44:10|80.81|78.61|80.81|78.61|80.81|78.61|80.74|78.54|0
1644338660000|2022-02-08 16:44:20|80.74|78.54|80.59|78.39|80.74|78.54|80.59|78.39|0
1644338670000|2022-02-08 16:44:30|80.43|78.23|80.51|78.31|80.51|78.31|80.43|78.23|0
1644338680000|2022-02-08 16:44:40|80.59|78.39|80.74|78.54|80.74|78.54|80.59|78.39|0
1644338690000|2022-02-08 16:44:50|80.81|78.61|80.89|78.69|80.89|78.69|80.81|78.61|0
1644338700000|2022-02-08 16:45:00|80.96|78.76|80.81|78.61|80.96|78.76|80.81|78.61|0
1644338710000|2022-02-08 16:45:10|80.89|78.69|81.04|78.84|81.04|78.84|80.89|78.69|0
1644338720000|2022-02-08 16:45:20|80.96|78.76|81.04|78.84|81.04|78.84|80.96|78.76|0
1644338730000|2022-02-08 16:45:30|81.11|78.91|81.04|78.84|81.11|78.91|81.04|78.84|0
1644338740000|2022-02-08 16:45:40|81.11|78.91|81.42|79.22|81.42|79.22|80.96|78.76|0
1644338750000|2022-02-08 16:45:50|81.34|79.14|81.19|78.99|81.34|79.14|81.19|78.99|0
1644338760000|2022-02-08 16:46:00|81.34|79.14|81.11|78.91|81.34|79.14|81.11|78.91|0
1644338770000|2022-02-08 16:46:10|80.96|78.76|81.04|78.84|81.11|78.91|80.96|78.76|0
1644338780000|2022-02-08 16:46:20|81.11|78.91|81.04|78.84|81.11|78.91|81.04|78.84|0
1644338790000|2022-02-08 16:46:30|80.96|78.76|80.96|78.76|81.04|78.84|80.96|78.76|0
1644338800000|2022-02-08 16:46:40|81.04|78.84|81.57|79.37|81.57|79.37|81.04|78.84|0
1644338810000|2022-02-08 16:46:50|81.42|79.22|81.49|79.29|81.49|79.29|81.42|79.22|0
1644338820000|2022-02-08 16:47:00|81.42|79.22|81.49|79.29|81.49|79.29|81.34|79.14|0
1644338830000|2022-02-08 16:47:10|81.57|79.37|81.42|79.22|81.57|79.37|81.42|79.22|0
1644338840000|2022-02-08 16:47:20|81.49|79.29|81.34|79.14|81.49|79.29|81.34|79.14|0
1644338850000|2022-02-08 16:47:30|81.27|79.07|81.27|79.07|81.34|79.14|81.27|79.07|0
1644338860000|2022-02-08 16:47:40|81.11|78.91|81.26|79.06|81.26|79.06|81.11|78.91|0
1644338870000|2022-02-08 16:47:50|81.34|79.14|81.19|78.99|81.34|79.14|81.19|78.99|0
1644338880000|2022-02-08 16:48:00|81.34|79.14|81.34|79.14|81.34|79.14|81.26|79.06|0
1644338890000|2022-02-08 16:48:10|81.26|79.06|81.34|79.14|81.34|79.14|81.26|79.06|0
1644338900000|2022-02-08 16:48:20|81.57|79.37|81.49|79.29|81.57|79.37|81.42|79.22|0
1644338910000|2022-02-08 16:48:30|81.57|79.37|81.49|79.29|81.57|79.37|81.49|79.29|0
1644338920000|2022-02-08 16:48:40|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1644338930000|2022-02-08 16:48:50|81.34|79.14|81.42|79.22|81.42|79.22|81.34|79.14|0
1644338940000|2022-02-08 16:49:00|81.49|79.29|81.26|79.06|81.49|79.29|81.26|79.06|0
1644338950000|2022-02-08 16:49:10|81.19|78.99|81.11|78.91|81.19|78.99|81.04|78.84|0
1644338960000|2022-02-08 16:49:20|80.89|78.69|80.89|78.69|80.89|78.69|80.81|78.61|0
1644338970000|2022-02-08 16:49:30|80.81|78.61|80.81|78.61|80.89|78.69|80.81|78.61|0
1644338980000|2022-02-08 16:49:40|80.89|78.69|80.89|78.69|80.89|78.69|80.81|78.61|0
1644338990000|2022-02-08 16:49:50|81.04|78.84|80.81|78.61|81.04|78.84|80.81|78.61|0
1644339000000|2022-02-08 16:50:00|80.89|78.69|80.58|78.38|80.96|78.76|80.58|78.38|0
1644339010000|2022-02-08 16:50:10|80.54|78.34|80.28|78.08|80.58|78.38|80.28|78.08|0
1644339020000|2022-02-08 16:50:20|80.36|78.16|80.28|78.08|80.36|78.16|80.28|78.08|0
1644339030000|2022-02-08 16:50:30|80.36|78.16|80.51|78.31|80.51|78.31|80.36|78.16|0
1644339040000|2022-02-08 16:50:40|80.43|78.23|80.66|78.46|80.66|78.46|80.43|78.23|0
1644339050000|2022-02-08 16:50:50|80.73|78.53|80.88|78.68|80.88|78.68|80.66|78.46|0
1644339060000|2022-02-08 16:51:00|80.96|78.76|81.19|78.99|81.19|78.99|80.96|78.76|0
1644339070000|2022-02-08 16:51:10|80.88|78.68|81.34|79.14|81.42|79.22|80.88|78.68|0
1644339080000|2022-02-08 16:51:20|81.26|79.06|81.26|79.06|81.34|79.14|81.26|79.06|0
1644339090000|2022-02-08 16:51:30|81.34|79.14|81.19|78.99|81.34|79.14|81.19|78.99|0
1644339100000|2022-02-08 16:51:40|81.26|79.06|81.26|79.06|81.26|79.06|81.11|78.91|0
1644339110000|2022-02-08 16:51:50|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1644339120000|2022-02-08 16:52:00|81.26|79.06|81.26|79.06|81.26|79.06|81.11|78.91|0
1644339130000|2022-02-08 16:52:10|81.34|79.14|81.26|79.06|81.34|79.14|81.19|78.99|0
1644339140000|2022-02-08 16:52:20|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1644339150000|2022-02-08 16:52:30|81.34|79.14|81.04|78.84|81.34|79.14|81.04|78.84|0
1644339160000|2022-02-08 16:52:40|80.96|78.76|80.96|78.76|80.96|78.76|80.96|78.76|0
1644339170000|2022-02-08 16:52:50|80.88|78.68|80.88|78.68|80.96|78.76|80.88|78.68|0
1644339180000|2022-02-08 16:53:00|81.04|78.84|80.88|78.68|81.04|78.84|80.88|78.68|0
1644339190000|2022-02-08 16:53:10|80.66|78.46|80.73|78.53|80.73|78.53|80.66|78.46|0
1644339200000|2022-02-08 16:53:20|80.77|78.57|80.73|78.53|80.81|78.61|80.73|78.53|0
1644339210000|2022-02-08 16:53:30|80.81|78.61|80.96|78.76|80.96|78.76|80.81|78.61|0
1644339220000|2022-02-08 16:53:40|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1644339230000|2022-02-08 16:53:50|80.81|78.61|80.88|78.68|80.88|78.68|80.81|78.61|0
1644339240000|2022-02-08 16:54:00|80.96|78.76|80.88|78.68|80.96|78.76|80.88|78.68|0
1644339250000|2022-02-08 16:54:10|80.84|78.64|80.73|78.53|80.84|78.64|80.73|78.53|0
1644339260000|2022-02-08 16:54:20|80.81|78.61|80.88|78.68|80.88|78.68|80.81|78.61|0
1644339270000|2022-02-08 16:54:30|80.81|78.61|80.81|78.61|80.88|78.68|80.81|78.61|0
1644339280000|2022-02-08 16:54:40|80.73|78.53|80.88|78.68|80.88|78.68|80.73|78.53|0
1644339290000|2022-02-08 16:54:50|80.92|78.72|81.03|78.83|81.03|78.83|80.92|78.72|0
1644339300000|2022-02-08 16:55:00|81.11|78.91|81.07|78.87|81.11|78.91|81.07|78.87|0
1644339310000|2022-02-08 16:55:10|81.03|78.83|81.26|79.06|81.26|79.06|81.03|78.83|0
1644339320000|2022-02-08 16:55:20|81.19|78.99|81.11|78.91|81.19|78.99|81.11|78.91|0
1644339330000|2022-02-08 16:55:30|81.26|79.06|81.26|79.06|81.26|79.06|81.19|78.99|0
1644339340000|2022-02-08 16:55:40|81.19|78.99|81.34|79.14|81.41|79.21|81.19|78.99|0
1644339350000|2022-02-08 16:55:50|81.41|79.21|81.34|79.14|81.41|79.21|81.34|79.14|0
1644339360000|2022-02-08 16:56:00|81.26|79.06|81.26|79.06|81.26|79.06|81.19|78.99|0
1644339370000|2022-02-08 16:56:10|81.03|78.83|81.03|78.83|81.11|78.91|81.03|78.83|0
1644339380000|2022-02-08 16:56:20|81.11|78.91|81.11|78.91|81.11|78.91|81.03|78.83|0
1644339390000|2022-02-08 16:56:30|81.19|78.99|81.34|79.14|81.34|79.14|81.19|78.99|0
1644339400000|2022-02-08 16:56:40|81.26|79.06|81.34|79.14|81.34|79.14|81.26|79.06|0
1644339410000|2022-02-08 16:56:50|81.19|78.99|81.22|79.02|81.22|79.02|81.19|78.99|0
1644339420000|2022-02-08 16:57:00|81.19|78.99|81.22|79.02|81.22|79.02|81.11|78.91|0
1644339430000|2022-02-08 16:57:10|81.26|79.06|81.26|79.06|81.26|79.06|81.19|78.99|0
1644339440000|2022-02-08 16:57:20|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1644339450000|2022-02-08 16:57:30|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1644339460000|2022-02-08 16:57:40|81.56|79.36|81.56|79.36|81.56|79.36|81.49|79.29|0
1644339470000|2022-02-08 16:57:50|81.49|79.29|81.64|79.44|81.64|79.44|81.49|79.29|0
1644339480000|2022-02-08 16:58:00|81.56|79.36|81.87|79.67|81.87|79.67|81.56|79.36|0
1644339490000|2022-02-08 16:58:10|81.64|79.44|80.96|78.76|81.64|79.44|80.96|78.76|0
1644339500000|2022-02-08 16:58:20|81.18|78.98|81.18|78.98|81.34|79.14|81.18|78.98|0
1644339510000|2022-02-08 16:58:30|81.26|79.06|81.18|78.98|81.26|79.06|81.18|78.98|0
1644339520000|2022-02-08 16:58:40|81.26|79.06|80.96|78.76|81.26|79.06|80.96|78.76|0
1644339530000|2022-02-08 16:58:50|81.11|78.91|81.26|79.06|81.26|79.06|81.11|78.91|0
1644339540000|2022-02-08 16:59:00|81.34|79.14|81.34|79.14|81.41|79.21|81.34|79.14|0
1644339550000|2022-02-08 16:59:10|81.26|79.06|81.37|79.17|81.37|79.17|81.26|79.06|0
1644339560000|2022-02-08 16:59:20|81.41|79.21|81.41|79.21|81.45|79.25|81.34|79.14|0
1644339570000|2022-02-08 16:59:30|81.3|79.1|81.18|78.98|81.34|79.14|81.18|78.98|0
1644339580000|2022-02-08 16:59:40|81.26|79.06|81.34|79.14|81.34|79.14|81.26|79.06|0
1644339590000|2022-02-08 16:59:50|81.41|79.21|81.41|79.21|81.45|79.25|81.41|79.21|0
1644339600000|2022-02-08 17:00:00|81.49|79.29|81.34|79.14|81.56|79.36|81.34|79.14|0
1644339610000|2022-02-08 17:00:10|81.41|79.21|81.45|79.25|81.45|79.25|81.18|78.98|0
1644339620000|2022-02-08 17:00:20|81.49|79.29|81.56|79.36|81.64|79.44|81.49|79.29|0
1644339630000|2022-02-08 17:00:30|81.49|79.29|81.56|79.36|81.56|79.36|81.49|79.29|0
1644339640000|2022-02-08 17:00:40|81.64|79.44|81.72|79.52|81.72|79.52|81.64|79.44|0
1644339650000|2022-02-08 17:00:50|81.79|79.59|81.87|79.67|81.87|79.67|81.79|79.59|0
1644339660000|2022-02-08 17:01:00|81.94|79.74|82.33|80.13|82.33|80.13|81.94|79.74|0
1644339670000|2022-02-08 17:01:10|82.4|80.2|82.25|80.05|82.4|80.2|82.17|79.97|0
1644339680000|2022-02-08 17:01:20|82.33|80.13|82.25|80.05|82.33|80.13|82.25|80.05|0
1644339690000|2022-02-08 17:01:30|82.33|80.13|82.25|80.05|82.33|80.13|82.25|80.05|0
1644339700000|2022-02-08 17:01:40|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1644339710000|2022-02-08 17:01:50|82.48|80.28|82.56|80.36|82.56|80.36|82.48|80.28|0
1644339720000|2022-02-08 17:02:00|82.48|80.28|82.33|80.13|82.48|80.28|82.33|80.13|0
1644339730000|2022-02-08 17:02:10|82.25|80.05|82.17|79.97|82.25|80.05|82.17|79.97|0
1644339740000|2022-02-08 17:02:20|82.25|80.05|82.1|79.9|82.25|80.05|82.1|79.9|0
1644339750000|2022-02-08 17:02:30|82.25|80.05|82.02|79.82|82.25|80.05|82.02|79.82|0
1644339760000|2022-02-08 17:02:40|82.1|79.9|82.02|79.82|82.1|79.9|82.02|79.82|0
1644339780000|2022-02-08 17:03:00|81.94|79.74|81.87|79.67|81.94|79.74|81.87|79.67|0
1644339790000|2022-02-08 17:03:10|81.79|79.59|81.79|79.59|81.79|79.59|81.71|79.51|0
1644339800000|2022-02-08 17:03:20|81.71|79.51|81.79|79.59|81.79|79.59|81.71|79.51|0
1644339810000|2022-02-08 17:03:30|81.9|79.7|81.79|79.59|82.02|79.82|81.79|79.59|0
1644339820000|2022-02-08 17:03:40|81.71|79.51|81.71|79.51|81.79|79.59|81.71|79.51|0
1644339830000|2022-02-08 17:03:50|81.64|79.44|81.49|79.29|81.64|79.44|81.41|79.21|0
1644339840000|2022-02-08 17:04:00|81.56|79.36|81.56|79.36|81.64|79.44|81.56|79.36|0
1644339850000|2022-02-08 17:04:10|81.41|79.21|81.37|79.17|81.41|79.21|81.37|79.17|0
1644339860000|2022-02-08 17:04:20|81.41|79.21|81.49|79.29|81.49|79.29|81.41|79.21|0
1644339870000|2022-02-08 17:04:30|81.56|79.36|81.64|79.44|81.71|79.51|81.56|79.36|0
1644339880000|2022-02-08 17:04:40|81.56|79.36|81.41|79.21|81.56|79.36|81.41|79.21|0
1644339890000|2022-02-08 17:04:50|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1644339900000|2022-02-08 17:05:00|81.41|79.21|81.33|79.13|81.41|79.21|81.33|79.13|0
1644339910000|2022-02-08 17:05:10|81.26|79.06|81.03|78.83|81.26|79.06|81.03|78.83|0
1644339920000|2022-02-08 17:05:20|80.95|78.75|80.95|78.75|80.95|78.75|80.8|78.6|0
1644339930000|2022-02-08 17:05:30|80.92|78.72|80.95|78.75|81.03|78.83|80.92|78.72|0
1644339940000|2022-02-08 17:05:40|80.8|78.6|80.58|78.38|80.8|78.6|80.58|78.38|0
1644339950000|2022-02-08 17:05:50|80.5|78.3|80.58|78.38|80.58|78.38|80.43|78.23|0
1644339960000|2022-02-08 17:06:00|80.65|78.45|80.73|78.53|80.8|78.6|80.65|78.45|0
1644339970000|2022-02-08 17:06:10|80.65|78.45|80.5|78.3|80.65|78.45|80.5|78.3|0
1644339980000|2022-02-08 17:06:20|80.65|78.45|80.73|78.53|80.8|78.6|80.65|78.45|0
1644339990000|2022-02-08 17:06:30|80.8|78.6|80.73|78.53|80.8|78.6|80.73|78.53|0
1644340000000|2022-02-08 17:06:40|80.8|78.6|80.95|78.75|80.95|78.75|80.8|78.6|0
1644340010000|2022-02-08 17:06:50|80.88|78.68|80.95|78.75|80.95|78.75|80.88|78.68|0
1644340020000|2022-02-08 17:07:00|81.03|78.83|81.03|78.83|81.03|78.83|80.95|78.75|0
1644340030000|2022-02-08 17:07:10|80.95|78.75|81.03|78.83|81.03|78.83|80.95|78.75|0
1644340040000|2022-02-08 17:07:20|81.11|78.91|80.95|78.75|81.11|78.91|80.95|78.75|0
1644340050000|2022-02-08 17:07:30|81.03|78.83|80.88|78.68|81.03|78.83|80.88|78.68|0
1644340060000|2022-02-08 17:07:40|80.8|78.6|80.88|78.68|80.88|78.68|80.8|78.6|0
1644340070000|2022-02-08 17:07:50|80.8|78.6|80.73|78.53|80.8|78.6|80.73|78.53|0
1644340080000|2022-02-08 17:08:00|80.65|78.45|80.65|78.45|80.73|78.53|80.65|78.45|0
1644340090000|2022-02-08 17:08:10|80.58|78.38|80.43|78.23|80.58|78.38|80.43|78.23|0
1644340100000|2022-02-08 17:08:20|80.42|78.22|80.35|78.15|80.5|78.3|80.35|78.15|0
1644340110000|2022-02-08 17:08:30|80.05|77.85|80.27|78.07|80.27|78.07|80.05|77.85|0
1644340120000|2022-02-08 17:08:40|80.2|78|80.27|78.07|80.27|78.07|80.2|78|0
1644340130000|2022-02-08 17:08:50|80.2|78|79.97|77.77|80.2|78|79.97|77.77|0
1644340140000|2022-02-08 17:09:00|80.2|78|80.27|78.07|80.27|78.07|80.2|78|0
1644340150000|2022-02-08 17:09:10|80.2|78|80.23|78.03|80.27|78.07|80.2|78|0
1644340160000|2022-02-08 17:09:20|80.2|78|80.35|78.15|80.35|78.15|80.2|78|0
1644340170000|2022-02-08 17:09:30|80.42|78.22|80.35|78.15|80.42|78.22|80.35|78.15|0
1644340180000|2022-02-08 17:09:40|80.27|78.07|80.2|78|80.27|78.07|80.2|78|0
1644340190000|2022-02-08 17:09:50|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1644340200000|2022-02-08 17:10:00|80.35|78.15|80.27|78.07|80.35|78.15|80.27|78.07|0
1644340210000|2022-02-08 17:10:10|80.2|78|80.12|77.92|80.2|78|80.12|77.92|0
1644340220000|2022-02-08 17:10:20|80.35|78.15|80.42|78.22|80.42|78.22|80.27|78.07|0
1644340230000|2022-02-08 17:10:30|80.38|78.18|80.27|78.07|80.38|78.18|80.27|78.07|0
1644340240000|2022-02-08 17:10:40|80.42|78.22|80.57|78.37|80.57|78.37|80.42|78.22|0
1644340250000|2022-02-08 17:10:50|80.65|78.45|80.57|78.37|80.65|78.45|80.57|78.37|0
1644340260000|2022-02-08 17:11:00|80.65|78.45|80.73|78.53|80.73|78.53|80.65|78.45|0
1644340270000|2022-02-08 17:11:10|80.65|78.45|80.8|78.6|80.8|78.6|80.65|78.45|0
1644340280000|2022-02-08 17:11:20|80.73|78.53|80.57|78.37|80.73|78.53|80.57|78.37|0
1644340290000|2022-02-08 17:11:30|80.5|78.3|80.73|78.53|80.73|78.53|80.5|78.3|0
1644340300000|2022-02-08 17:11:40|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1644340310000|2022-02-08 17:11:50|80.73|78.53|80.65|78.45|80.73|78.53|80.65|78.45|0
1644340320000|2022-02-08 17:12:00|80.57|78.37|80.65|78.45|80.65|78.45|80.57|78.37|0
1644340330000|2022-02-08 17:12:10|80.73|78.53|80.8|78.6|80.8|78.6|80.73|78.53|0
1644340340000|2022-02-08 17:12:20|80.65|78.45|80.8|78.6|80.8|78.6|80.57|78.37|0
1644340350000|2022-02-08 17:12:30|80.72|78.52|80.95|78.75|80.95|78.75|80.72|78.52|0
1644340360000|2022-02-08 17:12:40|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1644340370000|2022-02-08 17:12:50|80.72|78.52|80.57|78.37|80.72|78.52|80.57|78.37|0
1644340380000|2022-02-08 17:13:00|80.5|78.3|80.42|78.22|80.5|78.3|80.42|78.22|0
1644340390000|2022-02-08 17:13:10|80.5|78.3|80.5|78.3|80.57|78.37|80.5|78.3|0
1644340400000|2022-02-08 17:13:20|80.57|78.37|80.57|78.37|80.57|78.37|80.5|78.3|0
1644340410000|2022-02-08 17:13:30|80.42|78.22|80.27|78.07|80.42|78.22|80.27|78.07|0
1644340420000|2022-02-08 17:13:40|80.35|78.15|80.35|78.15|80.42|78.22|80.35|78.15|0
1644340430000|2022-02-08 17:13:50|80.27|78.07|80.57|78.37|80.57|78.37|80.27|78.07|0
1644340440000|2022-02-08 17:14:00|80.5|78.3|80.2|78|80.5|78.3|80.2|78|0
1644340450000|2022-02-08 17:14:10|80.27|78.07|80.05|77.85|80.27|78.07|80.05|77.85|0
1644340460000|2022-02-08 17:14:20|80.12|77.92|80.42|78.22|80.42|78.22|80.12|77.92|0
1644340470000|2022-02-08 17:14:30|80.35|78.15|80.35|78.15|80.42|78.22|80.35|78.15|0
1644340480000|2022-02-08 17:14:40|80.27|78.07|80.27|78.07|80.35|78.15|80.27|78.07|0
1644340490000|2022-02-08 17:14:50|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1644340500000|2022-02-08 17:15:00|80.2|78|79.67|77.47|80.2|78|79.67|77.47|0
1644340510000|2022-02-08 17:15:10|79.75|77.55|79.9|77.7|79.9|77.7|79.67|77.47|0
1644340520000|2022-02-08 17:15:20|79.97|77.77|80.01|77.81|80.05|77.85|79.97|77.77|0
1644340530000|2022-02-08 17:15:30|80.05|77.85|79.9|77.7|80.05|77.85|79.9|77.7|0
1644340540000|2022-02-08 17:15:40|79.97|77.77|80.16|77.96|80.2|78|79.97|77.77|0
1644340550000|2022-02-08 17:15:50|80.12|77.92|80.2|78|80.2|78|80.12|77.92|0
1644340560000|2022-02-08 17:16:00|80.35|78.15|80.57|78.37|80.57|78.37|80.35|78.15|0
1644340570000|2022-02-08 17:16:10|80.65|78.45|80.57|78.37|80.65|78.45|80.57|78.37|0
1644340580000|2022-02-08 17:16:20|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1644340590000|2022-02-08 17:16:30|80.57|78.37|80.72|78.52|80.72|78.52|80.57|78.37|0
1644340600000|2022-02-08 17:16:40|80.65|78.45|80.76|78.56|80.76|78.56|80.65|78.45|0
1644340610000|2022-02-08 17:16:50|80.72|78.52|80.8|78.6|80.8|78.6|80.72|78.52|0
1644340620000|2022-02-08 17:17:00|80.87|78.67|80.72|78.52|80.87|78.67|80.72|78.52|0
1644340630000|2022-02-08 17:17:10|80.65|78.45|80.5|78.3|80.65|78.45|80.5|78.3|0
1644340640000|2022-02-08 17:17:20|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1644340650000|2022-02-08 17:17:30|80.72|78.52|80.72|78.52|80.8|78.6|80.72|78.52|0
1644340660000|2022-02-08 17:17:40|80.61|78.41|80.72|78.52|80.72|78.52|80.57|78.37|0
1644340670000|2022-02-08 17:17:50|80.57|78.37|80.57|78.37|80.65|78.45|80.57|78.37|0
1644340680000|2022-02-08 17:18:00|80.5|78.3|80.42|78.22|80.5|78.3|80.42|78.22|0
1644340690000|2022-02-08 17:18:10|80.35|78.15|80.35|78.15|80.35|78.15|80.23|78.03|0
1644340700000|2022-02-08 17:18:20|80.42|78.22|80.42|78.22|80.42|78.22|80.42|78.22|0
1644340710000|2022-02-08 17:18:30|80.35|78.15|80.42|78.22|80.42|78.22|80.35|78.15|0
1644340720000|2022-02-08 17:18:40|80.46|78.26|80.72|78.52|80.72|78.52|80.46|78.26|0
1644340730000|2022-02-08 17:18:50|80.8|78.6|80.72|78.52|80.8|78.6|80.72|78.52|0
1644340740000|2022-02-08 17:19:00|80.65|78.45|80.72|78.52|80.72|78.52|80.65|78.45|0
1644340750000|2022-02-08 17:19:10|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1644340760000|2022-02-08 17:19:20|80.57|78.37|80.53|78.33|80.57|78.37|80.53|78.33|0
1644340770000|2022-02-08 17:19:30|80.5|78.3|80.5|78.3|80.53|78.33|80.5|78.3|0
1644340780000|2022-02-08 17:19:40|80.46|78.26|80.46|78.26|80.5|78.3|80.46|78.26|0
1644340790000|2022-02-08 17:19:50|80.5|78.3|80.53|78.33|80.53|78.33|80.42|78.22|0
1644340800000|2022-02-08 17:20:00|80.5|78.3|80.57|78.37|80.65|78.45|80.5|78.3|0
1644340810000|2022-02-08 17:20:10|80.53|78.33|80.42|78.22|80.57|78.37|80.42|78.22|0
1644340820000|2022-02-08 17:20:20|80.5|78.3|80.34|78.14|80.5|78.3|80.34|78.14|0
1644340830000|2022-02-08 17:20:30|80.27|78.07|80.38|78.18|80.38|78.18|80.27|78.07|0
1644340840000|2022-02-08 17:20:40|80.34|78.14|80.57|78.37|80.61|78.41|80.34|78.14|0
1644340850000|2022-02-08 17:20:50|80.65|78.45|80.72|78.52|80.72|78.52|80.65|78.45|0
1644340860000|2022-02-08 17:21:00|80.65|78.45|80.72|78.52|80.72|78.52|80.65|78.45|0
1644340870000|2022-02-08 17:21:10|80.65|78.45|80.8|78.6|80.8|78.6|80.65|78.45|0
1644340880000|2022-02-08 17:21:20|80.87|78.67|81.02|78.82|81.02|78.82|80.87|78.67|0
1644340890000|2022-02-08 17:21:30|81.1|78.9|81.18|78.98|81.18|78.98|81.1|78.9|0
1644340900000|2022-02-08 17:21:40|81.4|79.2|81.4|79.2|81.48|79.28|81.4|79.2|0
1644340910000|2022-02-08 17:21:50|81.48|79.28|81.48|79.28|81.55|79.35|81.48|79.28|0
1644340920000|2022-02-08 17:22:00|81.4|79.2|81.4|79.2|81.48|79.28|81.4|79.2|0
1644340930000|2022-02-08 17:22:10|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1644340940000|2022-02-08 17:22:20|81.4|79.2|81.48|79.28|81.48|79.28|81.4|79.2|0
1644340950000|2022-02-08 17:22:30|81.52|79.32|81.55|79.35|81.63|79.43|81.52|79.32|0
1644340960000|2022-02-08 17:22:40|81.63|79.43|81.55|79.35|81.63|79.43|81.55|79.35|0
1644340970000|2022-02-08 17:22:50|81.48|79.28|81.55|79.35|81.55|79.35|81.48|79.28|0
1644340980000|2022-02-08 17:23:00|81.48|79.28|81.48|79.28|81.55|79.35|81.48|79.28|0
1644340990000|2022-02-08 17:23:10|81.4|79.2|81.48|79.28|81.55|79.35|81.4|79.2|0
1644341000000|2022-02-08 17:23:20|81.4|79.2|81.4|79.2|81.4|79.2|81.4|79.2|0
1644341010000|2022-02-08 17:23:30|81.48|79.28|81.55|79.35|81.55|79.35|81.48|79.28|0
1644341020000|2022-02-08 17:23:40|81.63|79.43|81.55|79.35|81.63|79.43|81.55|79.35|0
1644341030000|2022-02-08 17:23:50|81.48|79.28|81.48|79.28|81.48|79.28|81.48|79.28|0
1644341040000|2022-02-08 17:24:00|81.55|79.35|81.4|79.2|81.55|79.35|81.4|79.2|0
1644341050000|2022-02-08 17:24:10|81.51|79.31|81.4|79.2|81.51|79.31|81.4|79.2|0
1644341060000|2022-02-08 17:24:20|81.33|79.13|81.4|79.2|81.4|79.2|81.33|79.13|0
1644341070000|2022-02-08 17:24:30|81.48|79.28|81.48|79.28|81.48|79.28|81.48|79.28|0
1644341080000|2022-02-08 17:24:40|81.4|79.2|81.4|79.2|81.4|79.2|81.4|79.2|0
1644341090000|2022-02-08 17:24:50|81.36|79.16|81.25|79.05|81.36|79.16|81.25|79.05|0
1644341100000|2022-02-08 17:25:00|81.33|79.13|81.4|79.2|81.4|79.2|81.33|79.13|0
1644341110000|2022-02-08 17:25:10|81.48|79.28|81.33|79.13|81.48|79.28|81.33|79.13|0
1644341120000|2022-02-08 17:25:20|81.4|79.2|81.33|79.13|81.4|79.2|81.33|79.13|0
1644341130000|2022-02-08 17:25:30|81.25|79.05|81.33|79.13|81.33|79.13|81.17|78.97|0
1644341140000|2022-02-08 17:25:40|81.25|79.05|81.17|78.97|81.25|79.05|81.13|78.93|0
1644341150000|2022-02-08 17:25:50|81.25|79.05|81.1|78.9|81.25|79.05|81.1|78.9|0
1644341160000|2022-02-08 17:26:00|81.13|78.93|81.33|79.13|81.33|79.13|81.13|78.93|0
1644341170000|2022-02-08 17:26:10|81.4|79.2|81.33|79.13|81.4|79.2|81.33|79.13|0
1644341180000|2022-02-08 17:26:20|81.32|79.12|81.32|79.12|81.32|79.12|81.32|79.12|0
1644341190000|2022-02-08 17:26:30|81.4|79.2|81.48|79.28|81.55|79.35|81.4|79.2|0
1644341200000|2022-02-08 17:26:40|81.32|79.12|81.4|79.2|81.4|79.2|81.25|79.05|0
1644341210000|2022-02-08 17:26:50|81.36|79.16|81.44|79.24|81.44|79.24|81.36|79.16|0
1644341220000|2022-02-08 17:27:00|81.48|79.28|81.48|79.28|81.63|79.43|81.48|79.28|0
1644341230000|2022-02-08 17:27:10|81.4|79.2|81.4|79.2|81.4|79.2|81.4|79.2|0
1644341240000|2022-02-08 17:27:20|81.32|79.12|81.25|79.05|81.32|79.12|81.25|79.05|0
1644341250000|2022-02-08 17:27:30|81.1|78.9|81.02|78.82|81.1|78.9|80.95|78.75|0
1644341260000|2022-02-08 17:27:40|80.95|78.75|81.02|78.82|81.02|78.82|80.95|78.75|0
1644341270000|2022-02-08 17:27:50|81.1|78.9|81.1|78.9|81.25|79.05|81.1|78.9|0
1644341280000|2022-02-08 17:28:00|81.02|78.82|81.1|78.9|81.1|78.9|81.02|78.82|0
1644341290000|2022-02-08 17:28:10|81.17|78.97|81.32|79.12|81.32|79.12|81.17|78.97|0
1644341300000|2022-02-08 17:28:20|81.25|79.05|81.4|79.2|81.4|79.2|81.25|79.05|0
1644341310000|2022-02-08 17:28:30|81.32|79.12|81.25|79.05|81.32|79.12|81.17|78.97|0
1644341320000|2022-02-08 17:28:40|81.32|79.12|81.32|79.12|81.4|79.2|81.32|79.12|0
1644341330000|2022-02-08 17:28:50|81.4|79.2|81.32|79.12|81.4|79.2|81.32|79.12|0
1644341340000|2022-02-08 17:29:00|81.25|79.05|81.25|79.05|81.25|79.05|81.17|78.97|0
1644341350000|2022-02-08 17:29:10|81.32|79.12|81.55|79.35|81.55|79.35|81.25|79.05|0
1644341360000|2022-02-08 17:29:20|81.48|79.28|81.48|79.28|81.55|79.35|81.48|79.28|0
1644341370000|2022-02-08 17:29:30|81.4|79.2|81.48|79.28|81.48|79.28|81.4|79.2|0
1644341380000|2022-02-08 17:29:40|81.4|79.2|81.55|79.35|81.55|79.35|81.4|79.2|0
1644341390000|2022-02-08 17:29:50|81.48|79.28|81.48|79.28|81.48|79.28|81.48|79.28|0
1644341400000|2022-02-08 17:30:00|81.63|79.43|81.7|79.5|81.7|79.5|81.63|79.43|0
1644341410000|2022-02-08 17:30:10|81.78|79.58|82.09|79.89|82.09|79.89|81.78|79.58|0
1644341420000|2022-02-08 17:30:20|82.01|79.81|82.09|79.89|82.09|79.89|82.01|79.81|0
1644341430000|2022-02-08 17:30:30|82.01|79.81|82.08|79.88|82.08|79.88|82.01|79.81|0
1644341440000|2022-02-08 17:30:40|82.01|79.81|82.08|79.88|82.08|79.88|81.97|79.77|0
1644341450000|2022-02-08 17:30:50|82.16|79.96|82.08|79.88|82.16|79.96|82.08|79.88|0
1644341460000|2022-02-08 17:31:00|82.16|79.96|82.31|80.11|82.31|80.11|82.16|79.96|0
1644341470000|2022-02-08 17:31:10|82.24|80.04|82.31|80.11|82.39|80.19|82.24|80.04|0
1644341480000|2022-02-08 17:31:20|82.47|80.27|82.31|80.11|82.47|80.27|82.31|80.11|0
1644341490000|2022-02-08 17:31:30|82.47|80.27|82.43|80.23|82.54|80.34|82.43|80.23|0
1644341500000|2022-02-08 17:31:40|82.54|80.34|82.39|80.19|82.54|80.34|82.39|80.19|0
1644341510000|2022-02-08 17:31:50|82.24|80.04|82.24|80.04|82.31|80.11|82.24|80.04|0
1644341520000|2022-02-08 17:32:00|82.2|80|82.24|80.04|82.31|80.11|82.2|80|0
1644341530000|2022-02-08 17:32:10|82.39|80.19|82.39|80.19|82.47|80.27|82.39|80.19|0
1644341540000|2022-02-08 17:32:20|82.47|80.27|82.5|80.3|82.54|80.34|82.47|80.27|0
1644341550000|2022-02-08 17:32:30|82.54|80.34|82.7|80.5|82.7|80.5|82.54|80.34|0
1644341560000|2022-02-08 17:32:40|82.77|80.57|82.85|80.65|82.85|80.65|82.7|80.5|0
1644341570000|2022-02-08 17:32:50|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1644341580000|2022-02-08 17:33:00|83|80.8|82.85|80.65|83|80.8|82.85|80.65|0
1644341590000|2022-02-08 17:33:10|82.93|80.73|83|80.8|83|80.8|82.85|80.65|0
1644341600000|2022-02-08 17:33:20|83.16|80.96|83.16|80.96|83.16|80.96|83.08|80.88|0
1644341610000|2022-02-08 17:33:30|83.24|81.04|83.16|80.96|83.24|81.04|83.16|80.96|0
1644341620000|2022-02-08 17:33:40|83.08|80.88|83.16|80.96|83.16|80.96|83.08|80.88|0
1644341630000|2022-02-08 17:33:50|83.08|80.88|83.16|80.96|83.16|80.96|83.08|80.88|0
1644341640000|2022-02-08 17:34:00|83.08|80.88|82.85|80.65|83.08|80.88|82.85|80.65|0
1644341650000|2022-02-08 17:34:10|82.93|80.73|82.93|80.73|82.93|80.73|82.85|80.65|0
1644341660000|2022-02-08 17:34:20|83|80.8|83|80.8|83|80.8|82.93|80.73|0
1644341670000|2022-02-08 17:34:30|83.08|80.88|83.08|80.88|83.08|80.88|83|80.8|0
1644341680000|2022-02-08 17:34:40|83|80.8|83.08|80.88|83.08|80.88|83|80.8|0
1644341690000|2022-02-08 17:34:50|83.16|80.96|83.24|81.04|83.24|81.04|83.16|80.96|0
1644341700000|2022-02-08 17:35:00|83.16|80.96|83.24|81.04|83.31|81.11|83.16|80.96|0
1644341710000|2022-02-08 17:35:10|83.31|81.11|83.39|81.19|83.39|81.19|83.31|81.11|0
1644341720000|2022-02-08 17:35:20|83.31|81.11|83.31|81.11|83.39|81.19|83.31|81.11|0
1644341730000|2022-02-08 17:35:30|83.23|81.03|83.23|81.03|83.23|81.03|83.23|81.03|0
1644341740000|2022-02-08 17:35:40|83.31|81.11|83.23|81.03|83.31|81.11|83.23|81.03|0
1644341750000|2022-02-08 17:35:50|83.16|80.96|83.16|80.96|83.16|80.96|83.16|80.96|0
1644341760000|2022-02-08 17:36:00|83.23|81.03|83.08|80.88|83.23|81.03|83.08|80.88|0
1644341770000|2022-02-08 17:36:10|83.04|80.84|82.96|80.76|83.08|80.88|82.96|80.76|0
1644341780000|2022-02-08 17:36:20|83|80.8|83|80.8|83.08|80.88|83|80.8|0
1644341790000|2022-02-08 17:36:30|82.93|80.73|83|80.8|83|80.8|82.93|80.73|0
1644341800000|2022-02-08 17:36:40|83.04|80.84|82.93|80.73|83.04|80.84|82.93|80.73|0
1644341810000|2022-02-08 17:36:50|82.96|80.76|83|80.8|83|80.8|82.93|80.73|0
1644341820000|2022-02-08 17:37:00|82.93|80.73|83.08|80.88|83.08|80.88|82.93|80.73|0
1644341830000|2022-02-08 17:37:10|83|80.8|83.23|81.03|83.23|81.03|83|80.8|0
1644341840000|2022-02-08 17:37:20|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1644341850000|2022-02-08 17:37:30|83.43|81.23|83.43|81.23|83.43|81.23|83.39|81.19|0
1644341860000|2022-02-08 17:37:40|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1644341870000|2022-02-08 17:37:50|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1644341880000|2022-02-08 17:38:00|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1644341890000|2022-02-08 17:38:10|83.43|81.23|83.78|81.58|83.78|81.58|83.39|81.19|0
1644341900000|2022-02-08 17:38:20|83.85|81.65|83.85|81.65|84.01|81.81|83.85|81.65|0
1644341910000|2022-02-08 17:38:30|83.93|81.73|83.85|81.65|83.93|81.73|83.85|81.65|0
1644341920000|2022-02-08 17:38:40|83.93|81.73|83.85|81.65|83.93|81.73|83.77|81.57|0
1644341930000|2022-02-08 17:38:50|83.93|81.73|83.85|81.65|83.93|81.73|83.85|81.65|0
1644341940000|2022-02-08 17:39:00|83.77|81.57|83.93|81.73|83.93|81.73|83.77|81.57|0
1644341950000|2022-02-08 17:39:10|83.85|81.65|84.09|81.89|84.09|81.89|83.85|81.65|0
1644341960000|2022-02-08 17:39:20|84.16|81.96|83.93|81.73|84.16|81.96|83.93|81.73|0
1644341970000|2022-02-08 17:39:30|84.09|81.89|84.01|81.81|84.09|81.89|84.01|81.81|0
1644341980000|2022-02-08 17:39:40|84.09|81.89|84.47|82.27|84.47|82.27|84.09|81.89|0
1644341990000|2022-02-08 17:39:50|84.32|82.12|84.24|82.04|84.32|82.12|84.24|82.04|0
1644342000000|2022-02-08 17:40:00|84.32|82.12|84.32|82.12|84.4|82.2|84.32|82.12|0
1644342010000|2022-02-08 17:40:10|84.24|82.04|84.32|82.12|84.4|82.2|84.24|82.04|0
1644342020000|2022-02-08 17:40:20|84.24|82.04|84.24|82.04|84.32|82.12|84.24|82.04|0
1644342030000|2022-02-08 17:40:30|84.32|82.12|84.4|82.2|84.4|82.2|84.24|82.04|0
1644342040000|2022-02-08 17:40:40|84.47|82.27|84.55|82.35|84.55|82.35|84.47|82.27|0
1644342050000|2022-02-08 17:40:50|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1644342060000|2022-02-08 17:41:00|84.55|82.35|84.71|82.51|84.71|82.51|84.55|82.35|0
1644342070000|2022-02-08 17:41:10|84.63|82.43|84.79|82.59|84.86|82.66|84.63|82.43|0
1644342080000|2022-02-08 17:41:20|84.86|82.66|84.86|82.66|84.86|82.66|84.79|82.59|0
1644342090000|2022-02-08 17:41:30|84.94|82.74|84.94|82.74|85.02|82.82|84.94|82.74|0
1644342100000|2022-02-08 17:41:40|85.02|82.82|84.94|82.74|85.02|82.82|84.94|82.74|0
1644342110000|2022-02-08 17:41:50|84.86|82.66|84.86|82.66|84.94|82.74|84.86|82.66|0
1644342120000|2022-02-08 17:42:00|84.94|82.74|84.71|82.51|84.94|82.74|84.71|82.51|0
1644342130000|2022-02-08 17:42:10|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1644342140000|2022-02-08 17:42:20|84.55|82.35|84.47|82.27|84.55|82.35|84.47|82.27|0
1644342150000|2022-02-08 17:42:30|84.59|82.39|84.55|82.35|84.63|82.43|84.55|82.35|0
1644342160000|2022-02-08 17:42:40|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1644342170000|2022-02-08 17:42:50|84.55|82.35|84.55|82.35|84.55|82.35|84.47|82.27|0
1644342180000|2022-02-08 17:43:00|84.47|82.27|84.32|82.12|84.47|82.27|84.32|82.12|0
1644342190000|2022-02-08 17:43:10|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644342200000|2022-02-08 17:43:20|84.32|82.12|84.39|82.19|84.39|82.19|84.32|82.12|0
1644342210000|2022-02-08 17:43:30|84.32|82.12|84.39|82.19|84.39|82.19|84.32|82.12|0
1644342220000|2022-02-08 17:43:40|84.32|82.12|84.39|82.19|84.39|82.19|84.32|82.12|0
1644342230000|2022-02-08 17:43:50|84.47|82.27|84.47|82.27|84.47|82.27|84.39|82.19|0
1644342240000|2022-02-08 17:44:00|84.55|82.35|84.59|82.39|84.71|82.51|84.55|82.35|0
1644342250000|2022-02-08 17:44:10|84.55|82.35|84.63|82.43|84.63|82.43|84.47|82.27|0
1644342260000|2022-02-08 17:44:20|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1644342270000|2022-02-08 17:44:30|84.47|82.27|84.43|82.23|84.47|82.27|84.39|82.19|0
1644342280000|2022-02-08 17:44:40|84.39|82.19|84.24|82.04|84.39|82.19|84.24|82.04|0
1644342300000|2022-02-08 17:45:00|84.32|82.12|84.39|82.19|84.47|82.27|84.32|82.12|0
1644342310000|2022-02-08 17:45:10|84.47|82.27|84.55|82.35|84.55|82.35|84.47|82.27|0
1644342320000|2022-02-08 17:45:20|84.35|82.15|84.39|82.19|84.39|82.19|84.35|82.15|0
1644342330000|2022-02-08 17:45:30|84.47|82.27|84.43|82.23|84.47|82.27|84.39|82.19|0
1644342340000|2022-02-08 17:45:40|84.47|82.27|84.28|82.08|84.47|82.27|84.28|82.08|0
1644342350000|2022-02-08 17:45:50|84.32|82.12|84.39|82.19|84.39|82.19|84.24|82.04|0
1644342360000|2022-02-08 17:46:00|84.47|82.27|84.47|82.27|84.55|82.35|84.47|82.27|0
1644342370000|2022-02-08 17:46:10|84.63|82.43|84.55|82.35|84.63|82.43|84.55|82.35|0
1644342380000|2022-02-08 17:46:20|84.63|82.43|84.63|82.43|84.63|82.43|84.55|82.35|0
1644342390000|2022-02-08 17:46:30|84.55|82.35|84.47|82.27|84.55|82.35|84.47|82.27|0
1644342400000|2022-02-08 17:46:40|84.43|82.23|84.39|82.19|84.43|82.23|84.39|82.19|0
1644342410000|2022-02-08 17:46:50|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1644342420000|2022-02-08 17:47:00|84.39|82.19|84.39|82.19|84.55|82.35|84.39|82.19|0
1644342430000|2022-02-08 17:47:10|84.47|82.27|84.47|82.27|84.47|82.27|84.39|82.19|0
1644342440000|2022-02-08 17:47:20|84.39|82.19|84.35|82.15|84.39|82.19|84.32|82.12|0
1644342450000|2022-02-08 17:47:30|84.32|82.12|84.24|82.04|84.32|82.12|84.24|82.04|0
1644342460000|2022-02-08 17:47:40|84.32|82.12|84.32|82.12|84.39|82.19|84.32|82.12|0
1644342470000|2022-02-08 17:47:50|84.24|82.04|84.32|82.12|84.32|82.12|84.24|82.04|0
1644342480000|2022-02-08 17:48:00|84.24|82.04|83.93|81.73|84.32|82.12|83.93|81.73|0
1644342490000|2022-02-08 17:48:10|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1644342500000|2022-02-08 17:48:20|83.77|81.57|83.69|81.49|83.77|81.57|83.69|81.49|0
1644342510000|2022-02-08 17:48:30|83.77|81.57|83.85|81.65|83.85|81.65|83.69|81.49|0
1644342520000|2022-02-08 17:48:40|83.77|81.57|83.69|81.49|83.77|81.57|83.69|81.49|0
1644342530000|2022-02-08 17:48:50|83.54|81.34|83.62|81.42|83.62|81.42|83.54|81.34|0
1644342540000|2022-02-08 17:49:00|83.69|81.49|83.62|81.42|83.69|81.49|83.62|81.42|0
1644342550000|2022-02-08 17:49:10|83.54|81.34|83.54|81.34|83.54|81.34|83.38|81.18|0
1644342560000|2022-02-08 17:49:20|83.46|81.26|83.38|81.18|83.54|81.34|83.38|81.18|0
1644342570000|2022-02-08 17:49:30|83.54|81.34|83.38|81.18|83.54|81.34|83.38|81.18|0
1644342580000|2022-02-08 17:49:40|83.46|81.26|83.54|81.34|83.54|81.34|83.38|81.18|0
1644342590000|2022-02-08 17:49:50|83.46|81.26|83.54|81.34|83.54|81.34|83.46|81.26|0
1644342600000|2022-02-08 17:50:00|83.62|81.42|83.54|81.34|83.62|81.42|83.46|81.26|0
1644342610000|2022-02-08 17:50:10|83.46|81.26|83.62|81.42|83.62|81.42|83.46|81.26|0
1644342620000|2022-02-08 17:50:20|83.69|81.49|83.69|81.49|83.69|81.49|83.62|81.42|0
1644342640000|2022-02-08 17:50:40|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1644342650000|2022-02-08 17:50:50|83.54|81.34|83.61|81.41|83.61|81.41|83.54|81.34|0
1644342660000|2022-02-08 17:51:00|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1644342670000|2022-02-08 17:51:10|83.61|81.41|83.54|81.34|83.61|81.41|83.54|81.34|0
1644342680000|2022-02-08 17:51:20|83.46|81.26|83.54|81.34|83.54|81.34|83.46|81.26|0
1644342700000|2022-02-08 17:51:40|83.61|81.41|83.61|81.41|83.61|81.41|83.54|81.34|0
1644342710000|2022-02-08 17:51:50|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1644342720000|2022-02-08 17:52:00|83.65|81.45|83.77|81.57|83.77|81.57|83.65|81.45|0
1644342730000|2022-02-08 17:52:10|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1644342740000|2022-02-08 17:52:20|83.92|81.72|83.85|81.65|83.92|81.72|83.85|81.65|0
1644342750000|2022-02-08 17:52:30|83.77|81.57|83.92|81.72|83.92|81.72|83.77|81.57|0
1644342770000|2022-02-08 17:52:50|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1644342780000|2022-02-08 17:53:00|83.77|81.57|83.85|81.65|83.85|81.65|83.77|81.57|0
1644342790000|2022-02-08 17:53:10|83.92|81.72|84|81.8|84|81.8|83.92|81.72|0
1644342800000|2022-02-08 17:53:20|83.92|81.72|84|81.8|84|81.8|83.92|81.72|0
1644342810000|2022-02-08 17:53:30|84.08|81.88|84.08|81.88|84.08|81.88|84.08|81.88|0
1644342820000|2022-02-08 17:53:40|84|81.8|84|81.8|84|81.8|84|81.8|0
1644342830000|2022-02-08 17:53:50|83.92|81.72|83.92|81.72|83.92|81.72|83.92|81.72|0
1644342840000|2022-02-08 17:54:00|83.96|81.76|83.85|81.65|83.96|81.76|83.85|81.65|0
1644342850000|2022-02-08 17:54:10|83.88|81.68|83.85|81.65|83.92|81.72|83.85|81.65|0
1644342860000|2022-02-08 17:54:20|83.77|81.57|83.69|81.49|83.77|81.57|83.69|81.49|0
1644342870000|2022-02-08 17:54:30|83.77|81.57|84.08|81.88|84.08|81.88|83.77|81.57|0
1644342880000|2022-02-08 17:54:40|84|81.8|83.77|81.57|84|81.8|83.77|81.57|0
1644342890000|2022-02-08 17:54:50|83.69|81.49|83.77|81.57|83.77|81.57|83.69|81.49|0
1644342900000|2022-02-08 17:55:00|83.69|81.49|83.54|81.34|83.69|81.49|83.54|81.34|0
1644342910000|2022-02-08 17:55:10|83.61|81.41|83.46|81.26|83.61|81.41|83.46|81.26|0
1644342920000|2022-02-08 17:55:20|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1644342930000|2022-02-08 17:55:30|83.46|81.26|83.61|81.41|83.61|81.41|83.46|81.26|0
1644342940000|2022-02-08 17:55:40|83.54|81.34|83.69|81.49|83.69|81.49|83.54|81.34|0
1644342950000|2022-02-08 17:55:50|83.61|81.41|83.61|81.41|83.69|81.49|83.61|81.41|0
1644342960000|2022-02-08 17:56:00|83.54|81.34|83.61|81.41|83.61|81.41|83.54|81.34|0
1644342970000|2022-02-08 17:56:10|83.69|81.49|83.54|81.34|83.69|81.49|83.54|81.34|0
1644342980000|2022-02-08 17:56:20|83.46|81.26|83.54|81.34|83.54|81.34|83.46|81.26|0
1644342990000|2022-02-08 17:56:30|83.61|81.41|83.54|81.34|83.61|81.41|83.54|81.34|0
1644343000000|2022-02-08 17:56:40|83.61|81.41|83.54|81.34|83.61|81.41|83.54|81.34|0
1644343010000|2022-02-08 17:56:50|83.61|81.41|83.69|81.49|83.69|81.49|83.61|81.41|0
1644343020000|2022-02-08 17:57:00|83.61|81.41|83.69|81.49|83.69|81.49|83.61|81.41|0
1644343030000|2022-02-08 17:57:10|83.61|81.41|83.69|81.49|83.69|81.49|83.57|81.37|0
1644343040000|2022-02-08 17:57:20|83.61|81.41|83.49|81.29|83.61|81.41|83.46|81.26|0
1644343050000|2022-02-08 17:57:30|83.53|81.33|83.38|81.18|83.53|81.33|83.38|81.18|0
1644343060000|2022-02-08 17:57:40|83.3|81.1|83.3|81.1|83.3|81.1|83.3|81.1|0
1644343070000|2022-02-08 17:57:50|83.23|81.03|83.23|81.03|83.23|81.03|83.23|81.03|0
1644343080000|2022-02-08 17:58:00|83.3|81.1|83.3|81.1|83.3|81.1|83.23|81.03|0
1644343090000|2022-02-08 17:58:10|83.38|81.18|83.38|81.18|83.38|81.18|83.3|81.1|0
1644343100000|2022-02-08 17:58:20|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1644343110000|2022-02-08 17:58:30|83.38|81.18|83.15|80.95|83.38|81.18|83.15|80.95|0
1644343120000|2022-02-08 17:58:40|83.23|81.03|83.15|80.95|83.23|81.03|83.15|80.95|0
1644343140000|2022-02-08 17:59:00|83.07|80.87|82.76|80.56|83.07|80.87|82.76|80.56|0
1644343150000|2022-02-08 17:59:10|82.84|80.64|82.84|80.64|82.92|80.72|82.84|80.64|0
1644343160000|2022-02-08 17:59:20|82.99|80.79|83.07|80.87|83.07|80.87|82.99|80.79|0
1644343170000|2022-02-08 17:59:30|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1644343180000|2022-02-08 17:59:40|82.92|80.72|82.99|80.79|82.99|80.79|82.92|80.72|0
1644343200000|2022-02-08 18:00:00|82.92|80.72|82.92|80.72|82.92|80.72|82.92|80.72|0
1644343210000|2022-02-08 18:00:10|82.84|80.64|83.07|80.87|83.07|80.87|82.84|80.64|0
1644343220000|2022-02-08 18:00:20|82.99|80.79|82.99|80.79|83.07|80.87|82.99|80.79|0
1644343230000|2022-02-08 18:00:30|82.92|80.72|82.95|80.75|82.99|80.79|82.84|80.64|0
1644343240000|2022-02-08 18:00:40|82.99|80.79|82.84|80.64|82.99|80.79|82.84|80.64|0
1644343250000|2022-02-08 18:00:50|83.07|80.87|82.99|80.79|83.07|80.87|82.99|80.79|0
1644343260000|2022-02-08 18:01:00|82.92|80.72|82.84|80.64|82.92|80.72|82.84|80.64|0
1644343270000|2022-02-08 18:01:10|82.76|80.56|82.53|80.33|82.76|80.56|82.53|80.33|0
1644343280000|2022-02-08 18:01:20|82.45|80.25|82.34|80.14|82.45|80.25|82.3|80.1|0
1644343290000|2022-02-08 18:01:30|82.38|80.18|82.45|80.25|82.53|80.33|82.38|80.18|0
1644343300000|2022-02-08 18:01:40|82.53|80.33|82.69|80.49|82.69|80.49|82.53|80.33|0
1644343310000|2022-02-08 18:01:50|82.61|80.41|82.53|80.33|82.61|80.41|82.53|80.33|0
1644343320000|2022-02-08 18:02:00|82.64|80.44|82.68|80.48|82.68|80.48|82.61|80.41|0
1644343330000|2022-02-08 18:02:10|82.76|80.56|82.99|80.79|82.99|80.79|82.76|80.56|0
1644343340000|2022-02-08 18:02:20|82.92|80.72|82.92|80.72|82.99|80.79|82.92|80.72|0
1644343350000|2022-02-08 18:02:30|82.84|80.64|82.92|80.72|82.92|80.72|82.84|80.64|0
1644343360000|2022-02-08 18:02:40|82.99|80.79|83.07|80.87|83.07|80.87|82.99|80.79|0
1644343370000|2022-02-08 18:02:50|82.99|80.79|83.07|80.87|83.07|80.87|82.99|80.79|0
1644343380000|2022-02-08 18:03:00|82.99|80.79|82.99|80.79|83.07|80.87|82.99|80.79|0
1644343390000|2022-02-08 18:03:10|83.07|80.87|83.07|80.87|83.07|80.87|83.07|80.87|0
1644343400000|2022-02-08 18:03:20|82.92|80.72|82.92|80.72|82.92|80.72|82.84|80.64|0
1644343410000|2022-02-08 18:03:30|82.84|80.64|82.76|80.56|82.91|80.71|82.76|80.56|0
1644343420000|2022-02-08 18:03:40|82.61|80.41|82.68|80.48|82.68|80.48|82.61|80.41|0
1644343430000|2022-02-08 18:03:50|82.76|80.56|82.84|80.64|82.91|80.71|82.76|80.56|0
1644343440000|2022-02-08 18:04:00|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1644343450000|2022-02-08 18:04:10|82.84|80.64|82.91|80.71|82.91|80.71|82.84|80.64|0
1644343460000|2022-02-08 18:04:20|82.84|80.64|82.68|80.48|82.84|80.64|82.68|80.48|0
1644343470000|2022-02-08 18:04:30|82.61|80.41|82.61|80.41|82.61|80.41|82.53|80.33|0
1644343480000|2022-02-08 18:04:40|82.53|80.33|82.61|80.41|82.61|80.41|82.53|80.33|0
1644343490000|2022-02-08 18:04:50|82.68|80.48|82.76|80.56|82.76|80.56|82.68|80.48|0
1644343500000|2022-02-08 18:05:00|82.84|80.64|82.76|80.56|82.84|80.64|82.76|80.56|0
1644343510000|2022-02-08 18:05:10|82.84|80.64|82.84|80.64|82.84|80.64|82.76|80.56|0
1644343520000|2022-02-08 18:05:20|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1644343530000|2022-02-08 18:05:30|82.84|80.64|82.84|80.64|82.91|80.71|82.84|80.64|0
1644343550000|2022-02-08 18:05:50|82.76|80.56|82.72|80.52|82.76|80.56|82.72|80.52|0
1644343560000|2022-02-08 18:06:00|82.76|80.56|82.61|80.41|82.76|80.56|82.61|80.41|0
1644343570000|2022-02-08 18:06:10|82.53|80.33|82.38|80.18|82.53|80.33|82.38|80.18|0
1644343580000|2022-02-08 18:06:20|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1644343600000|2022-02-08 18:06:40|82.53|80.33|82.84|80.64|82.84|80.64|82.53|80.33|0
1644343610000|2022-02-08 18:06:50|82.99|80.79|82.99|80.79|83.14|80.94|82.91|80.71|0
1644343620000|2022-02-08 18:07:00|82.91|80.71|82.61|80.41|82.91|80.71|82.61|80.41|0
1644343630000|2022-02-08 18:07:10|82.68|80.48|82.72|80.52|82.72|80.52|82.68|80.48|0
1644343640000|2022-02-08 18:07:20|82.53|80.33|82.38|80.18|82.57|80.37|82.38|80.18|0
1644343650000|2022-02-08 18:07:30|82.3|80.1|82.38|80.18|82.38|80.18|82.3|80.1|0
1644343660000|2022-02-08 18:07:40|82.3|80.1|82.3|80.1|82.3|80.1|82.22|80.02|0
1644343670000|2022-02-08 18:07:50|82.22|80.02|82.07|79.87|82.3|80.1|82.07|79.87|0
1644343680000|2022-02-08 18:08:00|82.15|79.95|82.45|80.25|82.45|80.25|82.15|79.95|0
1644343690000|2022-02-08 18:08:10|82.41|80.21|82.53|80.33|82.53|80.33|82.41|80.21|0
1644343700000|2022-02-08 18:08:20|82.61|80.41|82.68|80.48|82.68|80.48|82.53|80.33|0
1644343710000|2022-02-08 18:08:30|82.61|80.41|82.53|80.33|82.61|80.41|82.53|80.33|0
1644343720000|2022-02-08 18:08:40|82.45|80.25|82.45|80.25|82.45|80.25|82.38|80.18|0
1644343730000|2022-02-08 18:08:50|82.53|80.33|82.45|80.25|82.53|80.33|82.38|80.18|0
1644343740000|2022-02-08 18:09:00|82.22|80.02|82.22|80.02|82.22|80.02|82.22|80.02|0
1644343750000|2022-02-08 18:09:10|82.07|79.87|82.07|79.87|82.15|79.95|82.07|79.87|0
1644343760000|2022-02-08 18:09:20|82.15|79.95|82.22|80.02|82.22|80.02|82.15|79.95|0
1644343770000|2022-02-08 18:09:30|82.3|80.1|82.22|80.02|82.3|80.1|82.22|80.02|0
1644343780000|2022-02-08 18:09:40|82.18|79.98|82.37|80.17|82.37|80.17|82.18|79.98|0
1644343790000|2022-02-08 18:09:50|82.41|80.21|82.3|80.1|82.41|80.21|82.3|80.1|0
1644343800000|2022-02-08 18:10:00|82.22|80.02|82.07|79.87|82.22|80.02|82.07|79.87|0
1644343810000|2022-02-08 18:10:10|82.15|79.95|81.99|79.79|82.15|79.95|81.99|79.79|0
1644343820000|2022-02-08 18:10:20|81.84|79.64|81.76|79.56|81.84|79.64|81.76|79.56|0
1644343830000|2022-02-08 18:10:30|81.84|79.64|81.92|79.72|81.92|79.72|81.76|79.56|0
1644343840000|2022-02-08 18:10:40|81.99|79.79|82.07|79.87|82.14|79.94|81.99|79.79|0
1644343850000|2022-02-08 18:10:50|82.14|79.94|82.14|79.94|82.14|79.94|82.14|79.94|0
1644343860000|2022-02-08 18:11:00|82.22|80.02|82.3|80.1|82.3|80.1|82.22|80.02|0
1644343870000|2022-02-08 18:11:10|82.37|80.17|82.45|80.25|82.45|80.25|82.37|80.17|0
1644343880000|2022-02-08 18:11:20|82.53|80.33|82.6|80.4|82.6|80.4|82.53|80.33|0
1644343890000|2022-02-08 18:11:30|82.53|80.33|82.76|80.56|82.76|80.56|82.53|80.33|0
1644343900000|2022-02-08 18:11:40|82.83|80.63|82.76|80.56|82.83|80.63|82.76|80.56|0
1644343910000|2022-02-08 18:11:50|82.91|80.71|82.76|80.56|82.91|80.71|82.76|80.56|0
1644343920000|2022-02-08 18:12:00|82.68|80.48|82.83|80.63|82.83|80.63|82.68|80.48|0
1644343930000|2022-02-08 18:12:10|82.91|80.71|82.83|80.63|82.91|80.71|82.83|80.63|0
1644343940000|2022-02-08 18:12:20|82.91|80.71|82.91|80.71|82.99|80.79|82.91|80.71|0
1644343950000|2022-02-08 18:12:30|82.83|80.63|82.91|80.71|82.91|80.71|82.83|80.63|0
1644343960000|2022-02-08 18:12:40|82.95|80.75|82.91|80.71|82.95|80.75|82.91|80.71|0
1644343970000|2022-02-08 18:12:50|82.83|80.63|82.87|80.67|82.91|80.71|82.83|80.63|0
1644343980000|2022-02-08 18:13:00|82.83|80.63|82.76|80.56|82.83|80.63|82.76|80.56|0
1644343990000|2022-02-08 18:13:10|82.83|80.63|82.72|80.52|82.83|80.63|82.72|80.52|0
1644344000000|2022-02-08 18:13:20|82.68|80.48|82.83|80.63|82.83|80.63|82.68|80.48|0
1644344010000|2022-02-08 18:13:30|82.87|80.67|82.83|80.63|82.91|80.71|82.83|80.63|0
1644344020000|2022-02-08 18:13:40|82.91|80.71|82.99|80.79|82.99|80.79|82.91|80.71|0
1644344030000|2022-02-08 18:13:50|83.06|80.86|83.06|80.86|83.06|80.86|82.99|80.79|0
1644344040000|2022-02-08 18:14:00|82.99|80.79|82.91|80.71|82.99|80.79|82.91|80.71|0
1644344050000|2022-02-08 18:14:10|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1644344060000|2022-02-08 18:14:20|83.06|80.86|82.91|80.71|83.06|80.86|82.83|80.63|0
1644344070000|2022-02-08 18:14:30|82.83|80.63|82.91|80.71|82.91|80.71|82.83|80.63|0
1644344080000|2022-02-08 18:14:40|82.83|80.63|82.91|80.71|82.91|80.71|82.83|80.63|0
1644344090000|2022-02-08 18:14:50|82.99|80.79|83.02|80.82|83.02|80.82|82.99|80.79|0
1644344100000|2022-02-08 18:15:00|82.91|80.71|82.76|80.56|82.91|80.71|82.76|80.56|0
1644344110000|2022-02-08 18:15:10|82.83|80.63|82.83|80.63|82.83|80.63|82.76|80.56|0
1644344120000|2022-02-08 18:15:20|82.76|80.56|82.68|80.48|82.76|80.56|82.68|80.48|0
1644344130000|2022-02-08 18:15:30|82.76|80.56|82.37|80.17|82.76|80.56|82.37|80.17|0
1644344140000|2022-02-08 18:15:40|82.45|80.25|82.37|80.17|82.45|80.25|82.37|80.17|0
1644344150000|2022-02-08 18:15:50|82.45|80.25|82.26|80.06|82.45|80.25|82.22|80.02|0
1644344160000|2022-02-08 18:16:00|82.3|80.1|82.14|79.94|82.3|80.1|82.14|79.94|0
1644344170000|2022-02-08 18:16:10|82.07|79.87|81.99|79.79|82.14|79.94|81.99|79.79|0
1644344180000|2022-02-08 18:16:20|82.07|79.87|81.84|79.64|82.07|79.87|81.68|79.48|0
1644344190000|2022-02-08 18:16:30|81.91|79.71|81.76|79.56|81.91|79.71|81.76|79.56|0
1644344200000|2022-02-08 18:16:40|81.84|79.64|81.46|79.26|81.84|79.64|81.46|79.26|0
1644344210000|2022-02-08 18:16:50|81.38|79.18|80.93|78.73|81.38|79.18|80.93|78.73|0
1644344220000|2022-02-08 18:17:00|80.85|78.65|80.85|78.65|81|78.8|80.85|78.65|0
1644344230000|2022-02-08 18:17:10|80.77|78.57|80.62|78.42|80.77|78.57|80.62|78.42|0
1644344240000|2022-02-08 18:17:20|80.7|78.5|80.93|78.73|80.93|78.73|80.55|78.35|0
1644344250000|2022-02-08 18:17:30|80.85|78.65|80.81|78.61|80.85|78.65|80.81|78.61|0
1644344260000|2022-02-08 18:17:40|80.85|78.65|81|78.8|81|78.8|80.85|78.65|0
1644344270000|2022-02-08 18:17:50|80.92|78.72|81.08|78.88|81.15|78.95|80.92|78.72|0
1644344280000|2022-02-08 18:18:00|81.15|78.95|81.38|79.18|81.38|79.18|81.15|78.95|0
1644344290000|2022-02-08 18:18:10|81.61|79.41|81.68|79.48|81.76|79.56|81.57|79.37|0
1644344300000|2022-02-08 18:18:20|81.76|79.56|81.68|79.48|81.76|79.56|81.68|79.48|0
1644344310000|2022-02-08 18:18:30|81.91|79.71|81.91|79.71|81.99|79.79|81.84|79.64|0
1644344320000|2022-02-08 18:18:40|81.95|79.75|82.07|79.87|82.07|79.87|81.91|79.71|0
1644344330000|2022-02-08 18:18:50|81.99|79.79|81.99|79.79|81.99|79.79|81.91|79.71|0
1644344340000|2022-02-08 18:19:00|82.07|79.87|82.1|79.9|82.14|79.94|82.06|79.86|0
1644344350000|2022-02-08 18:19:10|82.22|80.02|82.06|79.86|82.22|80.02|82.06|79.86|0
1644344360000|2022-02-08 18:19:20|82.14|79.94|81.99|79.79|82.14|79.94|81.99|79.79|0
1644344370000|2022-02-08 18:19:30|82.06|79.86|81.84|79.64|82.06|79.86|81.84|79.64|0
1644344380000|2022-02-08 18:19:40|81.76|79.56|81.76|79.56|81.76|79.56|81.68|79.48|0
1644344390000|2022-02-08 18:19:50|81.68|79.48|81.61|79.41|81.68|79.48|81.61|79.41|0
1644344400000|2022-02-08 18:20:00|81.68|79.48|81.38|79.18|81.68|79.48|81.38|79.18|0
1644344410000|2022-02-08 18:20:10|81.3|79.1|81.38|79.18|81.38|79.18|81.3|79.1|0
1644344420000|2022-02-08 18:20:20|81.34|79.14|81.38|79.18|81.38|79.18|81.34|79.14|0
1644344430000|2022-02-08 18:20:30|81.45|79.25|81.23|79.03|81.45|79.25|81.23|79.03|0
1644344440000|2022-02-08 18:20:40|81.3|79.1|81.15|78.95|81.3|79.1|81.15|78.95|0
1644344450000|2022-02-08 18:20:50|81.3|79.1|81.45|79.25|81.45|79.25|81.26|79.06|0
1644344460000|2022-02-08 18:21:00|81.68|79.48|81.68|79.48|81.8|79.6|81.68|79.48|0
1644344470000|2022-02-08 18:21:10|81.72|79.52|81.84|79.64|81.84|79.64|81.72|79.52|0
1644344480000|2022-02-08 18:21:20|81.68|79.48|81.68|79.48|81.68|79.48|81.61|79.41|0
1644344490000|2022-02-08 18:21:30|81.76|79.56|81.83|79.63|81.83|79.63|81.76|79.56|0
1644344500000|2022-02-08 18:21:40|81.91|79.71|81.83|79.63|81.91|79.71|81.83|79.63|0
1644344510000|2022-02-08 18:21:50|81.76|79.56|81.83|79.63|81.83|79.63|81.76|79.56|0
1644344520000|2022-02-08 18:22:00|81.76|79.56|81.83|79.63|81.83|79.63|81.76|79.56|0
1644344530000|2022-02-08 18:22:10|81.99|79.79|81.83|79.63|81.99|79.79|81.83|79.63|0
1644344540000|2022-02-08 18:22:20|81.76|79.56|81.83|79.63|81.83|79.63|81.76|79.56|0
1644344550000|2022-02-08 18:22:30|81.76|79.56|81.83|79.63|81.83|79.63|81.76|79.56|0
1644344560000|2022-02-08 18:22:40|81.61|79.41|81.53|79.33|81.61|79.41|81.53|79.33|0
1644344570000|2022-02-08 18:22:50|81.61|79.41|81.76|79.56|81.76|79.56|81.61|79.41|0
1644344580000|2022-02-08 18:23:00|81.72|79.52|81.61|79.41|81.72|79.52|81.61|79.41|0
1644344590000|2022-02-08 18:23:10|81.53|79.33|81.45|79.25|81.53|79.33|81.45|79.25|0
1644344600000|2022-02-08 18:23:20|81.38|79.18|81.38|79.18|81.38|79.18|81.3|79.1|0
1644344610000|2022-02-08 18:23:30|81.45|79.25|81.15|78.95|81.45|79.25|81.15|78.95|0
1644344620000|2022-02-08 18:23:40|81.11|78.91|81.15|78.95|81.23|79.03|81.07|78.87|0
1644344630000|2022-02-08 18:23:50|81.19|78.99|81.23|79.03|81.23|79.03|81.15|78.95|0
1644344640000|2022-02-08 18:24:00|81.15|78.95|81.15|78.95|81.23|79.03|81.15|78.95|0
1644344650000|2022-02-08 18:24:10|81.23|79.03|81.07|78.87|81.23|79.03|81.07|78.87|0
1644344660000|2022-02-08 18:24:20|81.11|78.91|81.15|78.95|81.15|78.95|81.07|78.87|0
1644344670000|2022-02-08 18:24:30|81.07|78.87|81.07|78.87|81.07|78.87|81|78.8|0
1644344680000|2022-02-08 18:24:40|81.15|78.95|81.15|78.95|81.15|78.95|81.07|78.87|0
1644344690000|2022-02-08 18:24:50|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1644344700000|2022-02-08 18:25:00|80.92|78.72|80.77|78.57|80.92|78.72|80.77|78.57|0
1644344710000|2022-02-08 18:25:10|80.62|78.42|81.07|78.87|81.07|78.87|80.62|78.42|0
1644344720000|2022-02-08 18:25:20|81|78.8|81|78.8|81|78.8|81|78.8|0
1644344730000|2022-02-08 18:25:30|80.92|78.72|80.92|78.72|80.92|78.72|80.92|78.72|0
1644344740000|2022-02-08 18:25:40|81|78.8|81|78.8|81|78.8|80.96|78.76|0
1644344750000|2022-02-08 18:25:50|80.92|78.72|80.88|78.68|80.92|78.72|80.77|78.57|0
1644344760000|2022-02-08 18:26:00|80.69|78.49|80.54|78.34|80.69|78.49|80.54|78.34|0
1644344770000|2022-02-08 18:26:10|80.39|78.19|80.24|78.04|80.39|78.19|80.09|77.89|0
1644344780000|2022-02-08 18:26:20|80.32|78.12|80.54|78.34|80.54|78.34|80.32|78.12|0
1644344790000|2022-02-08 18:26:30|80.39|78.19|80.47|78.27|80.47|78.27|80.39|78.19|0
1644344800000|2022-02-08 18:26:40|80.39|78.19|80.47|78.27|80.47|78.27|80.39|78.19|0
1644344810000|2022-02-08 18:26:50|80.32|78.12|80.32|78.12|80.39|78.19|80.32|78.12|0
1644344820000|2022-02-08 18:27:00|80.39|78.19|80.69|78.49|80.69|78.49|80.39|78.19|0
1644344830000|2022-02-08 18:27:10|80.47|78.27|80.54|78.34|80.58|78.38|80.47|78.27|0
1644344840000|2022-02-08 18:27:20|80.47|78.27|80.39|78.19|80.47|78.27|80.32|78.12|0
1644344850000|2022-02-08 18:27:30|80.32|78.12|80.39|78.19|80.39|78.19|80.32|78.12|0
1644344860000|2022-02-08 18:27:40|80.32|78.12|80.54|78.34|80.54|78.34|80.32|78.12|0
1644344870000|2022-02-08 18:27:50|80.62|78.42|80.62|78.42|80.69|78.49|80.62|78.42|0
1644344880000|2022-02-08 18:28:00|80.69|78.49|80.69|78.49|80.69|78.49|80.62|78.42|0
1644344890000|2022-02-08 18:28:10|80.92|78.72|80.69|78.49|80.92|78.72|80.69|78.49|0
1644344900000|2022-02-08 18:28:20|80.77|78.57|80.92|78.72|80.92|78.72|80.77|78.57|0
1644344910000|2022-02-08 18:28:30|80.84|78.64|80.69|78.49|80.84|78.64|80.69|78.49|0
1644344920000|2022-02-08 18:28:40|80.77|78.57|80.84|78.64|80.84|78.64|80.77|78.57|0
1644344930000|2022-02-08 18:28:50|80.92|78.72|81|78.8|81|78.8|80.92|78.72|0
1644344940000|2022-02-08 18:29:00|80.92|78.72|81.07|78.87|81.07|78.87|80.84|78.64|0
1644344950000|2022-02-08 18:29:10|81|78.8|80.77|78.57|81|78.8|80.77|78.57|0
1644344960000|2022-02-08 18:29:20|80.84|78.64|80.84|78.64|80.84|78.64|80.84|78.64|0
1644344970000|2022-02-08 18:29:30|80.92|78.72|80.92|78.72|81|78.8|80.92|78.72|0
1644344980000|2022-02-08 18:29:40|80.77|78.57|80.84|78.64|80.84|78.64|80.62|78.42|0
1644344990000|2022-02-08 18:29:50|80.77|78.57|80.69|78.49|80.77|78.57|80.69|78.49|0
1644345000000|2022-02-08 18:30:00|80.84|78.64|80.77|78.57|80.84|78.64|80.77|78.57|0
1644345010000|2022-02-08 18:30:10|80.69|78.49|80.77|78.57|80.77|78.57|80.65|78.45|0
1644345020000|2022-02-08 18:30:20|81|78.8|81.07|78.87|81.07|78.87|81|78.8|0
1644345030000|2022-02-08 18:30:30|81.15|78.95|81.37|79.17|81.37|79.17|81.15|78.95|0
1644345040000|2022-02-08 18:30:40|81.34|79.14|81.22|79.02|81.37|79.17|81.22|79.02|0
1644345050000|2022-02-08 18:30:50|81.15|78.95|81.26|79.06|81.3|79.1|81.15|78.95|0
1644345060000|2022-02-08 18:31:00|81.22|79.02|81.3|79.1|81.3|79.1|81.22|79.02|0
1644345070000|2022-02-08 18:31:10|81.37|79.17|81.45|79.25|81.45|79.25|81.37|79.17|0
1644345080000|2022-02-08 18:31:20|81.53|79.33|81.53|79.33|81.53|79.33|81.53|79.33|0
1644345090000|2022-02-08 18:31:30|81.45|79.25|81.75|79.55|81.75|79.55|81.45|79.25|0
1644345100000|2022-02-08 18:31:40|81.83|79.63|81.83|79.63|81.83|79.63|81.75|79.55|0
1644345110000|2022-02-08 18:31:50|81.75|79.55|81.68|79.48|81.75|79.55|81.68|79.48|0
1644345120000|2022-02-08 18:32:00|81.75|79.55|81.83|79.63|81.83|79.63|81.75|79.55|0
1644345130000|2022-02-08 18:32:10|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1644345140000|2022-02-08 18:32:20|81.91|79.71|81.83|79.63|81.91|79.71|81.75|79.55|0
1644345150000|2022-02-08 18:32:30|81.91|79.71|81.94|79.74|81.94|79.74|81.91|79.71|0
1644345160000|2022-02-08 18:32:40|81.91|79.71|81.91|79.71|81.98|79.78|81.91|79.71|0
1644345170000|2022-02-08 18:32:50|81.98|79.78|82.06|79.86|82.06|79.86|81.98|79.78|0
1644345180000|2022-02-08 18:33:00|81.91|79.71|81.83|79.63|81.91|79.71|81.83|79.63|0
1644345190000|2022-02-08 18:33:10|81.75|79.55|81.91|79.71|81.91|79.71|81.75|79.55|0
1644345200000|2022-02-08 18:33:20|81.83|79.63|81.68|79.48|81.91|79.71|81.68|79.48|0
1644345210000|2022-02-08 18:33:30|81.6|79.4|81.75|79.55|81.75|79.55|81.6|79.4|0
1644345220000|2022-02-08 18:33:40|81.91|79.71|81.91|79.71|81.91|79.71|81.91|79.71|0
1644345230000|2022-02-08 18:33:50|81.83|79.63|81.83|79.63|81.83|79.63|81.83|79.63|0
1644345240000|2022-02-08 18:34:00|81.75|79.55|81.79|79.59|81.79|79.59|81.75|79.55|0
1644345250000|2022-02-08 18:34:10|81.75|79.55|81.75|79.55|81.75|79.55|81.68|79.48|0
1644345260000|2022-02-08 18:34:20|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1644345270000|2022-02-08 18:34:30|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1644345280000|2022-02-08 18:34:40|81.68|79.48|81.71|79.51|81.75|79.55|81.68|79.48|0
1644345290000|2022-02-08 18:34:50|81.75|79.55|81.87|79.67|81.91|79.71|81.75|79.55|0
1644345300000|2022-02-08 18:35:00|81.91|79.71|82.21|80.01|82.36|80.16|81.91|79.71|0
1644345310000|2022-02-08 18:35:10|82.29|80.09|82.21|80.01|82.29|80.09|82.21|80.01|0
1644345320000|2022-02-08 18:35:20|82.36|80.16|82.36|80.16|82.44|80.24|82.36|80.16|0
1644345330000|2022-02-08 18:35:30|82.44|80.24|82.52|80.32|82.52|80.32|82.44|80.24|0
1644345340000|2022-02-08 18:35:40|82.48|80.28|82.44|80.24|82.52|80.32|82.44|80.24|0
1644345350000|2022-02-08 18:35:50|82.36|80.16|82.36|80.16|82.36|80.16|82.29|80.09|0
1644345360000|2022-02-08 18:36:00|82.44|80.24|82.59|80.39|82.59|80.39|82.44|80.24|0
1644345370000|2022-02-08 18:36:10|82.52|80.32|82.36|80.16|82.52|80.32|82.36|80.16|0
1644345380000|2022-02-08 18:36:20|82.4|80.2|82.59|80.39|82.59|80.39|82.4|80.2|0
1644345390000|2022-02-08 18:36:30|82.67|80.47|82.67|80.47|82.75|80.55|82.59|80.39|0
1644345400000|2022-02-08 18:36:40|82.75|80.55|82.59|80.39|82.75|80.55|82.59|80.39|0
1644345410000|2022-02-08 18:36:50|82.44|80.24|82.48|80.28|82.52|80.32|82.44|80.24|0
1644345420000|2022-02-08 18:37:00|82.44|80.24|82.4|80.2|82.44|80.24|82.4|80.2|0
1644345430000|2022-02-08 18:37:10|82.29|80.09|82.44|80.24|82.44|80.24|82.29|80.09|0
1644345440000|2022-02-08 18:37:20|82.29|80.09|82.21|80.01|82.29|80.09|81.9|79.7|0
1644345450000|2022-02-08 18:37:30|82.13|79.93|82.13|79.93|82.13|79.93|82.06|79.86|0
1644345460000|2022-02-08 18:37:40|81.98|79.78|81.83|79.63|81.98|79.78|81.83|79.63|0
1644345470000|2022-02-08 18:37:50|81.9|79.7|81.98|79.78|81.98|79.78|81.9|79.7|0
1644345480000|2022-02-08 18:38:00|81.9|79.7|81.75|79.55|81.9|79.7|81.75|79.55|0
1644345490000|2022-02-08 18:38:10|81.68|79.48|81.37|79.17|81.68|79.48|81.37|79.17|0
1644345500000|2022-02-08 18:38:20|81.22|79.02|81.33|79.13|81.37|79.17|81.22|79.02|0
1644345510000|2022-02-08 18:38:30|81.37|79.17|81.45|79.25|81.68|79.48|81.37|79.17|0
1644345520000|2022-02-08 18:38:40|81.3|79.1|81.37|79.17|81.45|79.25|81.3|79.1|0
1644345530000|2022-02-08 18:38:50|81.3|79.1|81.37|79.17|81.37|79.17|81.3|79.1|0
1644345540000|2022-02-08 18:39:00|81.45|79.25|81.45|79.25|81.45|79.25|81.45|79.25|0
1644345550000|2022-02-08 18:39:10|81.37|79.17|81.37|79.17|81.45|79.25|81.3|79.1|0
1644345560000|2022-02-08 18:39:20|81.3|79.1|81.37|79.17|81.37|79.17|81.3|79.1|0
1644345570000|2022-02-08 18:39:30|81.29|79.09|81.14|78.94|81.29|79.09|81.14|78.94|0
1644345580000|2022-02-08 18:39:40|80.99|78.79|80.84|78.64|80.99|78.79|80.84|78.64|0
1644345590000|2022-02-08 18:39:50|80.92|78.72|81.22|79.02|81.22|79.02|80.92|78.72|0
1644345600000|2022-02-08 18:40:00|81.14|78.94|81.33|79.13|81.33|79.13|81.14|78.94|0
1644345610000|2022-02-08 18:40:10|81.22|79.02|81.37|79.17|81.45|79.25|81.22|79.02|0
1644345620000|2022-02-08 18:40:20|81.29|79.09|81.22|79.02|81.29|79.09|81.14|78.94|0
1644345630000|2022-02-08 18:40:30|81.29|79.09|81.37|79.17|81.37|79.17|81.29|79.09|0
1644345640000|2022-02-08 18:40:40|81.29|79.09|81.37|79.17|81.37|79.17|81.29|79.09|0
1644345650000|2022-02-08 18:40:50|81.29|79.09|81.29|79.09|81.29|79.09|81.29|79.09|0
1644345660000|2022-02-08 18:41:00|81.37|79.17|81.29|79.09|81.37|79.17|81.29|79.09|0
1644345670000|2022-02-08 18:41:10|81.37|79.17|81.29|79.09|81.52|79.32|81.29|79.09|0
1644345680000|2022-02-08 18:41:20|80.84|78.64|80.92|78.72|80.92|78.72|80.76|78.56|0
1644345690000|2022-02-08 18:41:30|80.76|78.56|80.8|78.6|80.8|78.6|80.69|78.49|0
1644345700000|2022-02-08 18:41:40|80.76|78.56|80.61|78.41|80.76|78.56|80.61|78.41|0
1644345710000|2022-02-08 18:41:50|80.54|78.34|80.61|78.41|80.69|78.49|80.54|78.34|0
1644345720000|2022-02-08 18:42:00|80.69|78.49|80.99|78.79|80.99|78.79|80.69|78.49|0
1644345730000|2022-02-08 18:42:10|80.91|78.71|81.07|78.87|81.1|78.9|80.91|78.71|0
1644345740000|2022-02-08 18:42:20|81.14|78.94|81.14|78.94|81.14|78.94|81.07|78.87|0
1644345750000|2022-02-08 18:42:30|81.1|78.9|81.03|78.83|81.1|78.9|81.03|78.83|0
1644345760000|2022-02-08 18:42:40|80.91|78.71|80.91|78.71|80.99|78.79|80.91|78.71|0
1644345770000|2022-02-08 18:42:50|80.99|78.79|81.07|78.87|81.07|78.87|80.99|78.79|0
1644345780000|2022-02-08 18:43:00|81.14|78.94|80.91|78.71|81.14|78.94|80.91|78.71|0
1644345790000|2022-02-08 18:43:10|80.88|78.68|80.61|78.41|80.88|78.68|80.54|78.34|0
1644345800000|2022-02-08 18:43:20|80.46|78.26|80.39|78.19|80.54|78.34|80.39|78.19|0
1644345810000|2022-02-08 18:43:30|80.46|78.26|80.57|78.37|80.57|78.37|80.46|78.26|0
1644345820000|2022-02-08 18:43:40|80.54|78.34|80.46|78.26|80.54|78.34|80.39|78.19|0
1644345830000|2022-02-08 18:43:50|80.54|78.34|80.5|78.3|80.61|78.41|80.5|78.3|0
1644345840000|2022-02-08 18:44:00|80.61|78.41|80.61|78.41|80.61|78.41|80.54|78.34|0
1644345850000|2022-02-08 18:44:10|80.76|78.56|80.69|78.49|80.76|78.56|80.61|78.41|0
1644345860000|2022-02-08 18:44:20|80.61|78.41|80.5|78.3|80.61|78.41|80.5|78.3|0
1644345870000|2022-02-08 18:44:30|80.39|78.19|80.61|78.41|80.61|78.41|80.39|78.19|0
1644345880000|2022-02-08 18:44:40|80.54|78.34|80.69|78.49|80.69|78.49|80.54|78.34|0
1644345890000|2022-02-08 18:44:50|80.76|78.56|80.76|78.56|80.76|78.56|80.72|78.52|0
1644345900000|2022-02-08 18:45:00|80.84|78.64|80.61|78.41|80.84|78.64|80.61|78.41|0
1644345910000|2022-02-08 18:45:10|80.69|78.49|80.61|78.41|80.69|78.49|80.54|78.34|0
1644345920000|2022-02-08 18:45:20|80.54|78.34|80.31|78.11|80.54|78.34|80.31|78.11|0
1644345930000|2022-02-08 18:45:30|80.39|78.19|80.54|78.34|80.54|78.34|80.39|78.19|0
1644345940000|2022-02-08 18:45:40|80.46|78.26|80.31|78.11|80.46|78.26|80.31|78.11|0
1644345950000|2022-02-08 18:45:50|80.27|78.07|80.16|77.96|80.31|78.11|80.16|77.96|0
1644345960000|2022-02-08 18:46:00|80.31|78.11|80.39|78.19|80.54|78.34|80.31|78.11|0
1644345970000|2022-02-08 18:46:10|80.54|78.34|80.46|78.26|80.57|78.37|80.46|78.26|0
1644345980000|2022-02-08 18:46:20|80.61|78.41|80.54|78.34|80.61|78.41|80.54|78.34|0
1644345990000|2022-02-08 18:46:30|80.46|78.26|80.84|78.64|80.84|78.64|80.46|78.26|0
1644346000000|2022-02-08 18:46:40|80.91|78.71|80.99|78.79|81.03|78.83|80.91|78.71|0
1644346010000|2022-02-08 18:46:50|81.06|78.86|81.29|79.09|81.29|79.09|81.06|78.86|0
1644346020000|2022-02-08 18:47:00|81.18|78.98|81.14|78.94|81.22|79.02|81.06|78.86|0
1644346030000|2022-02-08 18:47:10|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1644346040000|2022-02-08 18:47:20|81.14|78.94|80.99|78.79|81.14|78.94|80.99|78.79|0
1644346050000|2022-02-08 18:47:30|81.06|78.86|81.33|79.13|81.33|79.13|81.06|78.86|0
1644346060000|2022-02-08 18:47:40|81.29|79.09|81.06|78.86|81.29|79.09|81.06|78.86|0
1644346070000|2022-02-08 18:47:50|81.14|78.94|81.06|78.86|81.14|78.94|81.06|78.86|0
1644346080000|2022-02-08 18:48:00|81.14|78.94|81.06|78.86|81.14|78.94|81.06|78.86|0
1644346090000|2022-02-08 18:48:10|80.99|78.79|80.91|78.71|80.99|78.79|80.91|78.71|0
1644346100000|2022-02-08 18:48:20|80.99|78.79|81.06|78.86|81.06|78.86|80.99|78.79|0
1644346110000|2022-02-08 18:48:30|80.99|78.79|81.14|78.94|81.14|78.94|80.99|78.79|0
1644346120000|2022-02-08 18:48:40|81.22|79.02|81.25|79.05|81.25|79.05|81.22|79.02|0
1644346130000|2022-02-08 18:48:50|81.29|79.09|81.29|79.09|81.29|79.09|81.22|79.02|0
1644346140000|2022-02-08 18:49:00|81.22|79.02|81.14|78.94|81.37|79.17|81.14|78.94|0
1644346150000|2022-02-08 18:49:10|81.22|79.02|81.06|78.86|81.22|79.02|80.99|78.79|0
1644346160000|2022-02-08 18:49:20|81.29|79.09|81.29|79.09|81.29|79.09|81.22|79.02|0
1644346170000|2022-02-08 18:49:30|81.37|79.17|81.29|79.09|81.37|79.17|81.29|79.09|0
1644346180000|2022-02-08 18:49:40|81.21|79.01|81.37|79.17|81.44|79.24|81.21|79.01|0
1644346190000|2022-02-08 18:49:50|81.33|79.13|81.44|79.24|81.44|79.24|81.33|79.13|0
1644346200000|2022-02-08 18:50:00|81.37|79.17|81.25|79.05|81.37|79.17|81.21|79.01|0
1644346210000|2022-02-08 18:50:10|81.21|79.01|81.06|78.86|81.21|79.01|81.06|78.86|0
1644346220000|2022-02-08 18:50:20|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1644346230000|2022-02-08 18:50:30|81.25|79.05|81.29|79.09|81.29|79.09|81.21|79.01|0
1644346240000|2022-02-08 18:50:40|81.14|78.94|81.14|78.94|81.14|78.94|81.06|78.86|0
1644346250000|2022-02-08 18:50:50|81.21|79.01|80.84|78.64|81.21|79.01|80.84|78.64|0
1644346260000|2022-02-08 18:51:00|80.99|78.79|80.84|78.64|80.99|78.79|80.76|78.56|0
1644346270000|2022-02-08 18:51:10|80.91|78.71|80.99|78.79|80.99|78.79|80.91|78.71|0
1644346280000|2022-02-08 18:51:20|80.91|78.71|80.91|78.71|80.99|78.79|80.91|78.71|0
1644346290000|2022-02-08 18:51:30|80.76|78.56|80.68|78.48|80.76|78.56|80.68|78.48|0
1644346300000|2022-02-08 18:51:40|80.76|78.56|80.84|78.64|80.84|78.64|80.76|78.56|0
1644346310000|2022-02-08 18:51:50|80.76|78.56|80.84|78.64|80.84|78.64|80.76|78.56|0
1644346320000|2022-02-08 18:52:00|80.76|78.56|80.38|78.18|80.76|78.56|80.31|78.11|0
1644346330000|2022-02-08 18:52:10|80.31|78.11|80.49|78.29|80.49|78.29|80.31|78.11|0
1644346340000|2022-02-08 18:52:20|80.53|78.33|80.46|78.26|80.53|78.33|80.46|78.26|0
1644346350000|2022-02-08 18:52:30|80.34|78.14|80.23|78.03|80.38|78.18|80.23|78.03|0
1644346360000|2022-02-08 18:52:40|80.34|78.14|80.38|78.18|80.38|78.18|80.31|78.11|0
1644346370000|2022-02-08 18:52:50|80.46|78.26|80.46|78.26|80.46|78.26|80.46|78.26|0
1644346380000|2022-02-08 18:53:00|80.53|78.33|80.83|78.63|80.83|78.63|80.53|78.33|0
1644346390000|2022-02-08 18:53:10|80.76|78.56|80.72|78.52|80.83|78.63|80.72|78.52|0
1644346400000|2022-02-08 18:53:20|80.76|78.56|80.83|78.63|80.83|78.63|80.76|78.56|0
1644346410000|2022-02-08 18:53:30|80.91|78.71|80.76|78.56|80.91|78.71|80.76|78.56|0
1644346420000|2022-02-08 18:53:40|80.83|78.63|80.76|78.56|80.83|78.63|80.76|78.56|0
1644346430000|2022-02-08 18:53:50|80.83|78.63|80.87|78.67|80.91|78.71|80.83|78.63|0
1644346440000|2022-02-08 18:54:00|80.83|78.63|80.68|78.48|80.83|78.63|80.68|78.48|0
1644346450000|2022-02-08 18:54:10|80.72|78.52|80.99|78.79|80.99|78.79|80.72|78.52|0
1644346460000|2022-02-08 18:54:20|80.91|78.71|80.83|78.63|80.91|78.71|80.76|78.56|0
1644346470000|2022-02-08 18:54:30|80.87|78.67|80.83|78.63|80.87|78.67|80.83|78.63|0
1644346480000|2022-02-08 18:54:40|80.76|78.56|80.83|78.63|80.91|78.71|80.76|78.56|0
1644346490000|2022-02-08 18:54:50|80.91|78.71|80.91|78.71|80.91|78.71|80.87|78.67|0
1644346500000|2022-02-08 18:55:00|80.99|78.79|80.99|78.79|80.99|78.79|80.91|78.71|0
1644346510000|2022-02-08 18:55:10|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1644346520000|2022-02-08 18:55:20|81.14|78.94|81.29|79.09|81.29|79.09|81.14|78.94|0
1644346530000|2022-02-08 18:55:30|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1644346540000|2022-02-08 18:55:40|81.44|79.24|81.36|79.16|81.44|79.24|81.36|79.16|0
1644346550000|2022-02-08 18:55:50|81.44|79.24|81.44|79.24|81.44|79.24|81.36|79.16|0
1644346560000|2022-02-08 18:56:00|81.36|79.16|81.52|79.32|81.52|79.32|81.29|79.09|0
1644346570000|2022-02-08 18:56:10|81.59|79.39|81.52|79.32|81.59|79.39|81.52|79.32|0
1644346580000|2022-02-08 18:56:20|81.44|79.24|81.48|79.28|81.52|79.32|81.44|79.24|0
1644346590000|2022-02-08 18:56:30|81.44|79.24|81.44|79.24|81.52|79.32|81.44|79.24|0
1644346600000|2022-02-08 18:56:40|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1644346610000|2022-02-08 18:56:50|81.44|79.24|81.59|79.39|81.59|79.39|81.36|79.16|0
1644346620000|2022-02-08 18:57:00|81.52|79.32|81.7|79.5|81.7|79.5|81.52|79.32|0
1644346630000|2022-02-08 18:57:10|81.67|79.47|81.67|79.47|81.67|79.47|81.59|79.39|0
1644346640000|2022-02-08 18:57:20|81.59|79.39|81.44|79.24|81.59|79.39|81.44|79.24|0
1644346650000|2022-02-08 18:57:30|81.52|79.32|81.52|79.32|81.59|79.39|81.52|79.32|0
1644346660000|2022-02-08 18:57:40|81.55|79.35|81.52|79.32|81.55|79.35|81.52|79.32|0
1644346670000|2022-02-08 18:57:50|81.55|79.35|81.59|79.39|81.59|79.39|81.55|79.35|0
1644346680000|2022-02-08 18:58:00|81.74|79.54|81.74|79.54|81.74|79.54|81.7|79.5|0
1644346690000|2022-02-08 18:58:10|81.82|79.62|81.93|79.73|81.93|79.73|81.74|79.54|0
1644346700000|2022-02-08 18:58:20|81.97|79.77|82.2|80|82.2|80|81.97|79.77|0
1644346710000|2022-02-08 18:58:30|82.13|79.93|82.13|79.93|82.13|79.93|82.13|79.93|0
1644346720000|2022-02-08 18:58:40|82.05|79.85|81.9|79.7|82.05|79.85|81.9|79.7|0
1644346730000|2022-02-08 18:58:50|81.97|79.77|82.05|79.85|82.05|79.85|81.97|79.77|0
1644346740000|2022-02-08 18:59:00|82.12|79.92|82.12|79.92|82.12|79.92|82.05|79.85|0
1644346750000|2022-02-08 18:59:10|82.2|80|82.12|79.92|82.2|80|82.12|79.92|0
1644346760000|2022-02-08 18:59:20|82.2|80|82.2|80|82.2|80|82.2|80|0
1644346770000|2022-02-08 18:59:30|82.12|79.92|82.05|79.85|82.2|80|82.05|79.85|0
1644346780000|2022-02-08 18:59:40|82.08|79.88|82.2|80|82.2|80|82.08|79.88|0
1644346790000|2022-02-08 18:59:50|82.24|80.04|82.2|80|82.35|80.15|82.2|80|0
1644346800000|2022-02-08 19:00:00|82.28|80.08|82.35|80.15|82.58|80.38|82.28|80.08|0
1644346810000|2022-02-08 19:00:10|82.43|80.23|82.35|80.15|82.43|80.23|82.35|80.15|0
1644346820000|2022-02-08 19:00:20|82.43|80.23|82.43|80.23|82.43|80.23|82.43|80.23|0
1644346830000|2022-02-08 19:00:30|82.28|80.08|82.28|80.08|82.28|80.08|82.2|80|0
1644346840000|2022-02-08 19:00:40|82.2|80|82.51|80.31|82.51|80.31|82.2|80|0
1644346850000|2022-02-08 19:00:50|82.58|80.38|82.51|80.31|82.66|80.46|82.51|80.31|0
1644346860000|2022-02-08 19:01:00|82.43|80.23|82.28|80.08|82.43|80.23|82.28|80.08|0
1644346870000|2022-02-08 19:01:10|82.2|80|82.28|80.08|82.28|80.08|82.2|80|0
1644346880000|2022-02-08 19:01:20|82.05|79.85|82.12|79.92|82.12|79.92|82.05|79.85|0
1644346890000|2022-02-08 19:01:30|82.05|79.85|82.05|79.85|82.12|79.92|82.05|79.85|0
1644346900000|2022-02-08 19:01:40|81.97|79.77|81.89|79.69|82.05|79.85|81.89|79.69|0
1644346910000|2022-02-08 19:01:50|81.97|79.77|82.01|79.81|82.05|79.85|81.97|79.77|0
1644346920000|2022-02-08 19:02:00|81.97|79.77|82.2|80|82.2|80|81.97|79.77|0
1644346930000|2022-02-08 19:02:10|82.12|79.92|82.12|79.92|82.2|80|82.12|79.92|0
1644346940000|2022-02-08 19:02:20|82.05|79.85|82.08|79.88|82.08|79.88|82.05|79.85|0
1644346950000|2022-02-08 19:02:30|81.97|79.77|82.05|79.85|82.05|79.85|81.97|79.77|0
1644346960000|2022-02-08 19:02:40|82.12|79.92|82.2|80|82.2|80|82.12|79.92|0
1644346970000|2022-02-08 19:02:50|82.35|80.15|82.28|80.08|82.35|80.15|82.28|80.08|0
1644346980000|2022-02-08 19:03:00|82.35|80.15|82.35|80.15|82.35|80.15|82.35|80.15|0
1644346990000|2022-02-08 19:03:10|82.51|80.31|82.43|80.23|82.51|80.31|82.43|80.23|0
1644347000000|2022-02-08 19:03:20|82.35|80.15|82.51|80.31|82.51|80.31|82.35|80.15|0
1644347010000|2022-02-08 19:03:30|82.43|80.23|82.28|80.08|82.43|80.23|82.28|80.08|0
1644347020000|2022-02-08 19:03:40|82.35|80.15|82.35|80.15|82.35|80.15|82.35|80.15|0
1644347030000|2022-02-08 19:03:50|82.28|80.08|82.51|80.31|82.51|80.31|82.28|80.08|0
1644347040000|2022-02-08 19:04:00|82.43|80.23|82.51|80.31|82.51|80.31|82.43|80.23|0
1644347050000|2022-02-08 19:04:10|82.58|80.38|82.58|80.38|82.66|80.46|82.58|80.38|0
1644347060000|2022-02-08 19:04:20|82.51|80.31|82.43|80.23|82.58|80.38|82.43|80.23|0
1644347070000|2022-02-08 19:04:30|82.51|80.31|82.58|80.38|82.58|80.38|82.51|80.31|0
1644347080000|2022-02-08 19:04:40|82.51|80.31|82.66|80.46|82.66|80.46|82.51|80.31|0
1644347090000|2022-02-08 19:04:50|82.58|80.38|82.66|80.46|82.66|80.46|82.58|80.38|0
1644347100000|2022-02-08 19:05:00|83.04|80.84|82.97|80.77|83.12|80.92|82.89|80.69|0
1644347110000|2022-02-08 19:05:10|83.04|80.84|83.04|80.84|83.12|80.92|83.04|80.84|0
1644347120000|2022-02-08 19:05:20|82.97|80.77|82.97|80.77|83.04|80.84|82.97|80.77|0
1644347130000|2022-02-08 19:05:30|83.04|80.84|83.2|81|83.2|81|83.04|80.84|0
1644347140000|2022-02-08 19:05:40|83.12|80.92|83.04|80.84|83.12|80.92|83.04|80.84|0
1644347150000|2022-02-08 19:05:50|83.12|80.92|83.12|80.92|83.12|80.92|83.12|80.92|0
1644347160000|2022-02-08 19:06:00|83.04|80.84|83.04|80.84|83.12|80.92|83.04|80.84|0
1644347170000|2022-02-08 19:06:10|82.97|80.77|83.04|80.84|83.04|80.84|82.97|80.77|0
1644347180000|2022-02-08 19:06:20|83|80.8|82.97|80.77|83|80.8|82.97|80.77|0
1644347190000|2022-02-08 19:06:30|82.89|80.69|82.89|80.69|82.89|80.69|82.89|80.69|0
1644347200000|2022-02-08 19:06:40|82.97|80.77|82.97|80.77|83.04|80.84|82.97|80.77|0
1644347210000|2022-02-08 19:06:50|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1644347220000|2022-02-08 19:07:00|83.2|81|83.35|81.15|83.35|81.15|83.2|81|0
1644347230000|2022-02-08 19:07:10|83.43|81.23|83.35|81.15|83.43|81.23|83.35|81.15|0
1644347250000|2022-02-08 19:07:30|83.43|81.23|83.51|81.31|83.51|81.31|83.43|81.23|0
1644347260000|2022-02-08 19:07:40|83.54|81.34|83.66|81.46|83.66|81.46|83.54|81.34|0
1644347270000|2022-02-08 19:07:50|83.62|81.42|83.43|81.23|83.62|81.42|83.43|81.23|0
1644347280000|2022-02-08 19:08:00|83.51|81.31|83.51|81.31|83.58|81.38|83.51|81.31|0
1644347290000|2022-02-08 19:08:10|83.35|81.15|83.35|81.15|83.43|81.23|83.35|81.15|0
1644347300000|2022-02-08 19:08:20|83.43|81.23|83.35|81.15|83.43|81.23|83.27|81.07|0
1644347310000|2022-02-08 19:08:30|83.43|81.23|83.43|81.23|83.43|81.23|83.35|81.15|0
1644347320000|2022-02-08 19:08:40|83.39|81.19|83.12|80.92|83.39|81.19|83.12|80.92|0
1644347330000|2022-02-08 19:08:50|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1644347340000|2022-02-08 19:09:00|83.12|80.92|83.12|80.92|83.2|81|83.12|80.92|0
1644347350000|2022-02-08 19:09:10|82.96|80.76|82.96|80.76|82.96|80.76|82.96|80.76|0
1644347360000|2022-02-08 19:09:20|82.89|80.69|82.89|80.69|82.89|80.69|82.58|80.38|0
1644347370000|2022-02-08 19:09:30|82.81|80.61|82.81|80.61|82.81|80.61|82.73|80.53|0
1644347380000|2022-02-08 19:09:40|82.73|80.53|82.81|80.61|82.81|80.61|82.73|80.53|0
1644347390000|2022-02-08 19:09:50|82.85|80.65|82.73|80.53|82.89|80.69|82.73|80.53|0
1644347400000|2022-02-08 19:10:00|82.66|80.46|82.58|80.38|82.73|80.53|82.5|80.3|0
1644347410000|2022-02-08 19:10:10|82.66|80.46|82.58|80.38|82.66|80.46|82.5|80.3|0
1644347420000|2022-02-08 19:10:20|82.5|80.3|82.43|80.23|82.5|80.3|82.35|80.15|0
1644347430000|2022-02-08 19:10:30|82.35|80.15|82.35|80.15|82.35|80.15|82.27|80.07|0
1644347440000|2022-02-08 19:10:40|82.43|80.23|82.35|80.15|82.43|80.23|82.35|80.15|0
1644347450000|2022-02-08 19:10:50|82.43|80.23|82.58|80.38|82.58|80.38|82.43|80.23|0
1644347460000|2022-02-08 19:11:00|82.5|80.3|82.58|80.38|82.58|80.38|82.5|80.3|0
1644347470000|2022-02-08 19:11:10|82.66|80.46|82.58|80.38|82.66|80.46|82.58|80.38|0
1644347480000|2022-02-08 19:11:20|82.5|80.3|82.43|80.23|82.5|80.3|82.43|80.23|0
1644347490000|2022-02-08 19:11:30|82.35|80.15|82.35|80.15|82.35|80.15|82.35|80.15|0
1644347500000|2022-02-08 19:11:40|82.43|80.23|82.43|80.23|82.43|80.23|82.43|80.23|0
1644347510000|2022-02-08 19:11:50|82.39|80.19|82.35|80.15|82.43|80.23|82.27|80.07|0
1644347520000|2022-02-08 19:12:00|82.27|80.07|82.27|80.07|82.27|80.07|82.27|80.07|0
1644347530000|2022-02-08 19:12:10|82.43|80.23|82.43|80.23|82.5|80.3|82.43|80.23|0
1644347540000|2022-02-08 19:12:20|82.5|80.3|82.58|80.38|82.58|80.38|82.5|80.3|0
1644347550000|2022-02-08 19:12:30|82.5|80.3|82.5|80.3|82.58|80.38|82.5|80.3|0
1644347560000|2022-02-08 19:12:40|82.58|80.38|82.43|80.23|82.58|80.38|82.43|80.23|0
1644347570000|2022-02-08 19:12:50|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1644347580000|2022-02-08 19:13:00|82.43|80.23|82.27|80.07|82.43|80.23|82.12|79.92|0
1644347590000|2022-02-08 19:13:10|82.35|80.15|82.23|80.03|82.35|80.15|82.2|80|0
1644347600000|2022-02-08 19:13:20|82.12|79.92|82.2|80|82.2|80|82.04|79.84|0
1644347610000|2022-02-08 19:13:30|82.12|79.92|82.2|80|82.2|80|82.12|79.92|0
1644347620000|2022-02-08 19:13:40|82.12|79.92|82.35|80.15|82.35|80.15|82.12|79.92|0
1644347630000|2022-02-08 19:13:50|82.54|80.34|82.5|80.3|82.58|80.38|82.5|80.3|0
1644347640000|2022-02-08 19:14:00|82.42|80.22|82.35|80.15|82.42|80.22|82.27|80.07|0
1644347650000|2022-02-08 19:14:10|82.42|80.22|82.42|80.22|82.42|80.22|82.35|80.15|0
1644347660000|2022-02-08 19:14:20|82.58|80.38|82.35|80.15|82.58|80.38|82.35|80.15|0
1644347670000|2022-02-08 19:14:30|82.38|80.18|82.5|80.3|82.5|80.3|82.38|80.18|0
1644347680000|2022-02-08 19:14:40|82.42|80.22|82.42|80.22|82.42|80.22|82.42|80.22|0
1644347690000|2022-02-08 19:14:50|82.35|80.15|82.42|80.22|82.42|80.22|82.35|80.15|0
1644347700000|2022-02-08 19:15:00|82.35|80.15|82.5|80.3|82.5|80.3|82.35|80.15|0
1644347710000|2022-02-08 19:15:10|82.58|80.38|82.35|80.15|82.58|80.38|82.35|80.15|0
1644347720000|2022-02-08 19:15:20|82.19|79.99|82.19|79.99|82.19|79.99|82.19|79.99|0
1644347730000|2022-02-08 19:15:30|82.12|79.92|82.27|80.07|82.27|80.07|82.12|79.92|0
1644347740000|2022-02-08 19:15:40|82.19|79.99|81.81|79.61|82.19|79.99|81.81|79.61|0
1644347750000|2022-02-08 19:15:50|81.89|79.69|81.74|79.54|81.89|79.69|81.74|79.54|0
1644347760000|2022-02-08 19:16:00|81.7|79.5|81.66|79.46|81.7|79.5|81.58|79.38|0
1644347770000|2022-02-08 19:16:10|81.58|79.38|80.98|78.78|81.58|79.38|80.98|78.78|0
1644347780000|2022-02-08 19:16:20|80.9|78.7|80.98|78.78|80.98|78.78|80.75|78.55|0
1644347790000|2022-02-08 19:16:30|81.05|78.85|80.83|78.63|81.05|78.85|80.83|78.63|0
1644347800000|2022-02-08 19:16:40|80.9|78.7|80.98|78.78|80.98|78.78|80.9|78.7|0
1644347810000|2022-02-08 19:16:50|81.05|78.85|80.98|78.78|81.05|78.85|80.9|78.7|0
1644347820000|2022-02-08 19:17:00|80.9|78.7|80.98|78.78|80.98|78.78|80.9|78.7|0
1644347830000|2022-02-08 19:17:10|81.05|78.85|81.2|79|81.2|79|81.05|78.85|0
1644347840000|2022-02-08 19:17:20|81.13|78.93|81.43|79.23|81.43|79.23|81.13|78.93|0
1644347850000|2022-02-08 19:17:30|81.58|79.38|81.66|79.46|81.66|79.46|81.58|79.38|0
1644347860000|2022-02-08 19:17:40|81.81|79.61|81.66|79.46|81.81|79.61|81.66|79.46|0
1644347880000|2022-02-08 19:18:00|81.58|79.38|81.58|79.38|81.66|79.46|81.51|79.31|0
1644347890000|2022-02-08 19:18:10|81.51|79.31|81.51|79.31|81.58|79.38|81.51|79.31|0
1644347900000|2022-02-08 19:18:20|81.39|79.19|81.58|79.38|81.58|79.38|81.39|79.19|0
1644347910000|2022-02-08 19:18:30|81.51|79.31|81.58|79.38|81.58|79.38|81.51|79.31|0
1644347920000|2022-02-08 19:18:40|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1644347930000|2022-02-08 19:18:50|81.58|79.38|81.51|79.31|81.58|79.38|81.51|79.31|0
1644347940000|2022-02-08 19:19:00|81.54|79.34|81.51|79.31|81.58|79.38|81.51|79.31|0
1644347950000|2022-02-08 19:19:10|81.47|79.27|81.58|79.38|81.58|79.38|81.47|79.27|0
1644347960000|2022-02-08 19:19:20|81.51|79.31|81.43|79.23|81.51|79.31|81.43|79.23|0
1644347970000|2022-02-08 19:19:30|81.35|79.15|81.28|79.08|81.35|79.15|81.28|79.08|0
1644347980000|2022-02-08 19:19:40|81.13|78.93|81.13|78.93|81.13|78.93|81.05|78.85|0
1644347990000|2022-02-08 19:19:50|81.05|78.85|81.2|79|81.2|79|81.05|78.85|0
1644348000000|2022-02-08 19:20:00|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1644348010000|2022-02-08 19:20:10|81.2|79|80.98|78.78|81.2|79|80.98|78.78|0
1644348020000|2022-02-08 19:20:20|80.9|78.7|80.82|78.62|80.9|78.7|80.82|78.62|0
1644348030000|2022-02-08 19:20:30|80.9|78.7|80.82|78.62|80.9|78.7|80.82|78.62|0
1644348040000|2022-02-08 19:20:40|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1644348050000|2022-02-08 19:20:50|80.45|78.25|80.3|78.1|80.45|78.25|80.3|78.1|0
1644348060000|2022-02-08 19:21:00|80.45|78.25|79.99|77.79|80.45|78.25|79.99|77.79|0
1644348070000|2022-02-08 19:21:10|80.07|77.87|80.14|77.94|80.14|77.94|80.07|77.87|0
1644348080000|2022-02-08 19:21:20|80.3|78.1|80.37|78.17|80.37|78.17|80.3|78.1|0
1644348090000|2022-02-08 19:21:30|80.3|78.1|80.22|78.02|80.3|78.1|80.22|78.02|0
1644348100000|2022-02-08 19:21:40|80.14|77.94|79.62|77.42|80.14|77.94|79.62|77.42|0
1644348110000|2022-02-08 19:21:50|79.47|77.27|79.17|76.97|79.47|77.27|79.02|76.82|0
1644348120000|2022-02-08 19:22:00|79.32|77.12|79.02|76.82|79.32|77.12|79.02|76.82|0
1644348130000|2022-02-08 19:22:10|78.43|76.23|78.73|76.53|78.73|76.53|78.43|76.23|0
1644348140000|2022-02-08 19:22:20|78.58|76.38|78.8|76.6|78.8|76.6|78.58|76.38|0
1644348150000|2022-02-08 19:22:30|79.02|76.82|78.73|76.53|79.02|76.82|78.73|76.53|0
1644348160000|2022-02-08 19:22:40|78.8|76.6|78.8|76.6|78.8|76.6|78.73|76.53|0
1644348170000|2022-02-08 19:22:50|78.73|76.53|78.8|76.6|78.8|76.6|78.73|76.53|0
1644348180000|2022-02-08 19:23:00|78.87|76.67|78.8|76.6|78.87|76.67|78.73|76.53|0
1644348190000|2022-02-08 19:23:10|78.73|76.53|78.87|76.67|78.87|76.67|78.73|76.53|0
1644348200000|2022-02-08 19:23:20|78.95|76.75|79.02|76.82|79.02|76.82|78.95|76.75|0
1644348210000|2022-02-08 19:23:30|79.17|76.97|79.32|77.12|79.4|77.2|79.17|76.97|0
1644348220000|2022-02-08 19:23:40|79.25|77.05|79.39|77.19|79.39|77.19|79.25|77.05|0
1644348230000|2022-02-08 19:23:50|79.32|77.12|79.32|77.12|79.32|77.12|79.25|77.05|0
1644348240000|2022-02-08 19:24:00|79.17|76.97|79.02|76.82|79.17|76.97|79.02|76.82|0
1644348250000|2022-02-08 19:24:10|78.98|76.78|78.8|76.6|78.98|76.78|78.8|76.6|0
1644348260000|2022-02-08 19:24:20|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1644348270000|2022-02-08 19:24:30|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1644348280000|2022-02-08 19:24:40|79.1|76.9|79.02|76.82|79.17|76.97|79.02|76.82|0
1644348290000|2022-02-08 19:24:50|78.95|76.75|78.8|76.6|78.95|76.75|78.8|76.6|0
1644348300000|2022-02-08 19:25:00|78.87|76.67|78.95|76.75|78.95|76.75|78.83|76.63|0
1644348310000|2022-02-08 19:25:10|79.02|76.82|78.8|76.6|79.02|76.82|78.65|76.45|0
1644348320000|2022-02-08 19:25:20|78.72|76.52|78.65|76.45|78.72|76.52|78.65|76.45|0
1644348330000|2022-02-08 19:25:30|78.58|76.38|78.21|76.01|78.58|76.38|78.21|76.01|0
1644348340000|2022-02-08 19:25:40|78.13|75.93|78.43|76.23|78.43|76.23|78.06|75.86|0
1644348350000|2022-02-08 19:25:50|78.32|76.12|78.43|76.23|78.43|76.23|78.28|76.08|0
1644348360000|2022-02-08 19:26:00|78.5|76.3|78.5|76.3|78.5|76.3|78.5|76.3|0
1644348370000|2022-02-08 19:26:10|78.43|76.23|78.72|76.52|78.72|76.52|78.43|76.23|0
1644348380000|2022-02-08 19:26:20|78.58|76.38|78.58|76.38|78.8|76.6|78.58|76.38|0
1644348390000|2022-02-08 19:26:30|78.65|76.45|78.8|76.6|78.8|76.6|78.65|76.45|0
1644348400000|2022-02-08 19:26:40|78.72|76.52|78.72|76.52|78.8|76.6|78.72|76.52|0
1644348410000|2022-02-08 19:26:50|78.65|76.45|78.65|76.45|78.65|76.45|78.65|76.45|0
1644348420000|2022-02-08 19:27:00|78.58|76.38|78.8|76.6|78.8|76.6|78.58|76.38|0
1644348430000|2022-02-08 19:27:10|78.72|76.52|78.43|76.23|78.72|76.52|78.43|76.23|0
1644348440000|2022-02-08 19:27:20|78.35|76.15|78.21|76.01|78.35|76.15|78.21|76.01|0
1644348450000|2022-02-08 19:27:30|78.13|75.93|78.28|76.08|78.28|76.08|78.13|75.93|0
1644348460000|2022-02-08 19:27:40|78.43|76.23|78.35|76.15|78.43|76.23|78.35|76.15|0
1644348470000|2022-02-08 19:27:50|78.28|76.08|78.13|75.93|78.28|76.08|78.06|75.86|0
1644348480000|2022-02-08 19:28:00|78.06|75.86|77.65|75.45|78.06|75.86|77.65|75.45|0
1644348490000|2022-02-08 19:28:10|77.69|75.49|77.69|75.49|77.69|75.49|77.62|75.42|0
1644348500000|2022-02-08 19:28:20|77.76|75.56|78.13|75.93|78.13|75.93|77.76|75.56|0
1644348510000|2022-02-08 19:28:30|78.06|75.86|78.06|75.86|78.06|75.86|78.06|75.86|0
1644348520000|2022-02-08 19:28:40|77.98|75.78|78.06|75.86|78.06|75.86|77.98|75.78|0
1644348530000|2022-02-08 19:28:50|77.98|75.78|78.06|75.86|78.06|75.86|77.91|75.71|0
1644348540000|2022-02-08 19:29:00|78.13|75.93|78.28|76.08|78.35|76.15|78.13|75.93|0
1644348550000|2022-02-08 19:29:10|78.2|76|78.2|76|78.28|76.08|78.2|76|0
1644348560000|2022-02-08 19:29:20|78.13|75.93|78.13|75.93|78.13|75.93|78.06|75.86|0
1644348570000|2022-02-08 19:29:30|78.06|75.86|77.91|75.71|78.06|75.86|77.84|75.64|0
1644348580000|2022-02-08 19:29:40|77.87|75.67|77.91|75.71|77.91|75.71|77.84|75.64|0
1644348590000|2022-02-08 19:29:50|77.84|75.64|77.91|75.71|77.91|75.71|77.84|75.64|0
1644348600000|2022-02-08 19:30:00|77.84|75.64|77.69|75.49|77.84|75.64|77.69|75.49|0
1644348610000|2022-02-08 19:30:10|77.84|75.64|77.84|75.64|77.84|75.64|77.39|75.19|0
1644348620000|2022-02-08 19:30:20|77.91|75.71|77.98|75.78|78.06|75.86|77.91|75.71|0
1644348630000|2022-02-08 19:30:30|78.06|75.86|77.98|75.78|78.13|75.93|77.98|75.78|0
1644348640000|2022-02-08 19:30:40|78.06|75.86|78.13|75.93|78.13|75.93|77.98|75.78|0
1644348650000|2022-02-08 19:30:50|78.2|76|78.43|76.23|78.43|76.23|78.2|76|0
1644348660000|2022-02-08 19:31:00|78.24|76.04|78.43|76.23|78.43|76.23|78.24|76.04|0
1644348670000|2022-02-08 19:31:10|78.5|76.3|78.57|76.37|78.57|76.37|78.5|76.3|0
1644348680000|2022-02-08 19:31:20|78.65|76.45|78.65|76.45|78.72|76.52|78.65|76.45|0
1644348690000|2022-02-08 19:31:30|78.72|76.52|78.65|76.45|78.72|76.52|78.57|76.37|0
1644348700000|2022-02-08 19:31:40|78.5|76.3|78.94|76.74|78.94|76.74|78.5|76.3|0
1644348710000|2022-02-08 19:31:50|78.72|76.52|78.72|76.52|78.8|76.6|78.72|76.52|0
1644348720000|2022-02-08 19:32:00|78.8|76.6|78.65|76.45|78.8|76.6|78.65|76.45|0
1644348730000|2022-02-08 19:32:10|78.72|76.52|78.72|76.52|78.72|76.52|78.65|76.45|0
1644348740000|2022-02-08 19:32:20|78.65|76.45|78.5|76.3|78.65|76.45|78.5|76.3|0
1644348750000|2022-02-08 19:32:30|78.43|76.23|78.5|76.3|78.5|76.3|78.39|76.19|0
1644348760000|2022-02-08 19:32:40|78.35|76.15|78.35|76.15|78.35|76.15|78.28|76.08|0
1644348770000|2022-02-08 19:32:50|78.43|76.23|78.42|76.22|78.43|76.23|78.35|76.15|0
1644348780000|2022-02-08 19:33:00|78.35|76.15|78.2|76|78.35|76.15|78.06|75.86|0
1644348790000|2022-02-08 19:33:10|78.28|76.08|78.2|76|78.28|76.08|78.2|76|0
1644348800000|2022-02-08 19:33:20|78.35|76.15|78.35|76.15|78.35|76.15|78.28|76.08|0
1644348810000|2022-02-08 19:33:30|78.57|76.37|78.57|76.37|78.57|76.37|78.57|76.37|0
1644348820000|2022-02-08 19:33:40|78.65|76.45|78.8|76.6|78.8|76.6|78.65|76.45|0
1644348830000|2022-02-08 19:33:50|78.65|76.45|78.65|76.45|78.65|76.45|78.57|76.37|0
1644348840000|2022-02-08 19:34:00|78.57|76.37|78.65|76.45|78.65|76.45|78.57|76.37|0
1644348850000|2022-02-08 19:34:10|78.8|76.6|79.02|76.82|79.09|76.89|78.8|76.6|0
1644348860000|2022-02-08 19:34:20|79.09|76.89|79.17|76.97|79.17|76.97|79.09|76.89|0
1644348870000|2022-02-08 19:34:30|79.09|76.89|79.02|76.82|79.09|76.89|78.94|76.74|0
1644348880000|2022-02-08 19:34:40|79.09|76.89|79.02|76.82|79.09|76.89|78.94|76.74|0
1644348890000|2022-02-08 19:34:50|79.09|76.89|79.09|76.89|79.13|76.93|79.09|76.89|0
1644348900000|2022-02-08 19:35:00|79.13|76.93|79.17|76.97|79.17|76.97|79.09|76.89|0
1644348910000|2022-02-08 19:35:10|79.24|77.04|79.17|76.97|79.24|77.04|79.17|76.97|0
1644348920000|2022-02-08 19:35:20|79.24|77.04|79.09|76.89|79.24|77.04|79.09|76.89|0
1644348930000|2022-02-08 19:35:30|79.02|76.82|78.94|76.74|79.02|76.82|78.94|76.74|0
1644348940000|2022-02-08 19:35:40|79.02|76.82|78.94|76.74|79.02|76.82|78.94|76.74|0
1644348950000|2022-02-08 19:35:50|79.02|76.82|79.02|76.82|79.02|76.82|78.94|76.74|0
1644348960000|2022-02-08 19:36:00|78.94|76.74|79.32|77.12|79.32|77.12|78.94|76.74|0
1644348970000|2022-02-08 19:36:10|79.24|77.04|79.17|76.97|79.24|77.04|79.17|76.97|0
1644348980000|2022-02-08 19:36:20|79.24|77.04|79.24|77.04|79.24|77.04|79.17|76.97|0
1644348990000|2022-02-08 19:36:30|79.32|77.12|79.39|77.19|79.39|77.19|79.24|77.04|0
1644349000000|2022-02-08 19:36:40|79.32|77.12|79.24|77.04|79.32|77.12|79.24|77.04|0
1644349010000|2022-02-08 19:36:50|79.17|76.97|79.02|76.82|79.17|76.97|78.87|76.67|0
1644349020000|2022-02-08 19:37:00|78.94|76.74|79.09|76.89|79.09|76.89|78.94|76.74|0
1644349030000|2022-02-08 19:37:10|79.02|76.82|79.02|76.82|79.02|76.82|78.94|76.74|0
1644349040000|2022-02-08 19:37:20|78.94|76.74|78.94|76.74|78.94|76.74|78.87|76.67|0
1644349050000|2022-02-08 19:37:30|79.02|76.82|78.9|76.7|79.02|76.82|78.87|76.67|0
1644349060000|2022-02-08 19:37:40|78.94|76.74|78.2|76|78.94|76.74|77.98|75.78|0
1644349070000|2022-02-08 19:37:50|78.13|75.93|77.76|75.56|78.13|75.93|77.69|75.49|0
1644349080000|2022-02-08 19:38:00|77.91|75.71|77.61|75.41|77.91|75.71|77.61|75.41|0
1644349090000|2022-02-08 19:38:10|77.69|75.49|77.76|75.56|77.76|75.56|77.69|75.49|0
1644349100000|2022-02-08 19:38:20|77.69|75.49|77.76|75.56|77.83|75.63|77.69|75.49|0
1644349110000|2022-02-08 19:38:30|77.69|75.49|77.76|75.56|77.76|75.56|77.69|75.49|0
1644349120000|2022-02-08 19:38:40|77.54|75.34|77.46|75.26|77.54|75.34|77.46|75.26|0
1644349130000|2022-02-08 19:38:50|77.54|75.34|77.39|75.19|77.54|75.34|77.35|75.15|0
1644349140000|2022-02-08 19:39:00|77.54|75.34|76.88|74.68|77.54|75.34|76.88|74.68|0
1644349150000|2022-02-08 19:39:10|77.03|74.83|76.59|74.39|77.03|74.83|76.59|74.39|0
1644349160000|2022-02-08 19:39:20|76.66|74.46|76.81|74.61|76.81|74.61|76.66|74.46|0
1644349170000|2022-02-08 19:39:30|76.88|74.68|77.1|74.9|77.1|74.9|76.88|74.68|0
1644349180000|2022-02-08 19:39:40|76.88|74.68|76.73|74.53|76.95|74.75|76.73|74.53|0
1644349190000|2022-02-08 19:39:50|76.66|74.46|76.37|74.17|76.66|74.46|76.11|73.91|0
1644349200000|2022-02-08 19:40:00|76.44|74.24|76.95|74.75|76.95|74.75|76.44|74.24|0
1644349210000|2022-02-08 19:40:10|76.88|74.68|76.73|74.53|76.88|74.68|76.73|74.53|0
1644349220000|2022-02-08 19:40:20|76.81|74.61|76.7|74.5|76.81|74.61|76.66|74.46|0
1644349230000|2022-02-08 19:40:30|76.66|74.46|76.88|74.68|76.95|74.75|76.66|74.46|0
1644349240000|2022-02-08 19:40:40|76.95|74.75|77.24|75.04|77.32|75.12|76.95|74.75|0
1644349250000|2022-02-08 19:40:50|77.54|75.34|77.32|75.12|77.54|75.34|77.24|75.04|0
1644349260000|2022-02-08 19:41:00|77.46|75.26|77.32|75.12|77.46|75.26|77.24|75.04|0
1644349270000|2022-02-08 19:41:10|77.39|75.19|77.1|74.9|77.39|75.19|77.1|74.9|0
1644349280000|2022-02-08 19:41:20|77.17|74.97|77.24|75.04|77.32|75.12|77.17|74.97|0
1644349290000|2022-02-08 19:41:30|77.32|75.12|77.17|74.97|77.32|75.12|77.17|74.97|0
1644349300000|2022-02-08 19:41:40|77.1|74.9|76.88|74.68|77.17|74.97|76.88|74.68|0
1644349310000|2022-02-08 19:41:50|76.81|74.61|76.88|74.68|76.91|74.71|76.81|74.61|0
1644349320000|2022-02-08 19:42:00|77.02|74.82|76.81|74.61|77.02|74.82|76.81|74.61|0
1644349330000|2022-02-08 19:42:10|76.66|74.46|76.66|74.46|76.73|74.53|76.66|74.46|0
1644349340000|2022-02-08 19:42:20|76.73|74.53|76.73|74.53|76.81|74.61|76.73|74.53|0
1644349350000|2022-02-08 19:42:30|76.66|74.46|76.59|74.39|76.81|74.61|76.59|74.39|0
1644349360000|2022-02-08 19:42:40|76.55|74.35|76.44|74.24|76.59|74.39|76.44|74.24|0
1644349370000|2022-02-08 19:42:50|76.51|74.31|76.66|74.46|76.66|74.46|76.51|74.31|0
1644349380000|2022-02-08 19:43:00|76.51|74.31|76.44|74.24|76.51|74.31|76.44|74.24|0
1644349390000|2022-02-08 19:43:10|76.59|74.39|76.66|74.46|76.66|74.46|76.59|74.39|0
1644349400000|2022-02-08 19:43:20|76.59|74.39|76.66|74.46|76.66|74.46|76.44|74.24|0
1644349410000|2022-02-08 19:43:30|76.51|74.31|76.51|74.31|76.51|74.31|76.44|74.24|0
1644349420000|2022-02-08 19:43:40|76.44|74.24|76.44|74.24|76.51|74.31|76.44|74.24|0
1644349430000|2022-02-08 19:43:50|76.3|74.1|76.3|74.1|76.3|74.1|76.15|73.95|0
1644349440000|2022-02-08 19:44:00|76.37|74.17|76.55|74.35|76.55|74.35|76.37|74.17|0
1644349450000|2022-02-08 19:44:10|76.73|74.53|76.88|74.68|76.88|74.68|76.73|74.53|0
1644349460000|2022-02-08 19:44:20|76.73|74.53|76.8|74.6|76.99|74.79|76.73|74.53|0
1644349470000|2022-02-08 19:44:30|76.77|74.57|76.66|74.46|76.77|74.57|76.66|74.46|0
1644349480000|2022-02-08 19:44:40|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1644349490000|2022-02-08 19:44:50|76.88|74.68|77.1|74.9|77.1|74.9|76.88|74.68|0
1644349500000|2022-02-08 19:45:00|76.8|74.6|76.73|74.53|76.8|74.6|76.73|74.53|0
1644349510000|2022-02-08 19:45:10|76.91|74.71|76.95|74.75|77.02|74.82|76.91|74.71|0
1644349520000|2022-02-08 19:45:20|77.17|74.97|77.32|75.12|77.39|75.19|77.17|74.97|0
1644349530000|2022-02-08 19:45:30|77.17|74.97|77.46|75.26|77.46|75.26|77.17|74.97|0
1644349540000|2022-02-08 19:45:40|77.39|75.19|77.39|75.19|77.39|75.19|77.32|75.12|0
1644349550000|2022-02-08 19:45:50|77.46|75.26|77.32|75.12|77.46|75.26|77.32|75.12|0
1644349560000|2022-02-08 19:46:00|76.98|74.78|77.02|74.82|77.1|74.9|76.98|74.78|0
1644349570000|2022-02-08 19:46:10|77.1|74.9|77.02|74.82|77.1|74.9|77.02|74.82|0
1644349580000|2022-02-08 19:46:20|77.1|74.9|77.02|74.82|77.1|74.9|76.95|74.75|0
1644349590000|2022-02-08 19:46:30|76.95|74.75|76.91|74.71|76.95|74.75|76.88|74.68|0
1644349600000|2022-02-08 19:46:40|76.88|74.68|76.88|74.68|76.88|74.68|76.8|74.6|0
1644349610000|2022-02-08 19:46:50|76.8|74.6|76.8|74.6|76.88|74.68|76.8|74.6|0
1644349620000|2022-02-08 19:47:00|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1644349630000|2022-02-08 19:47:10|76.37|74.17|76.37|74.17|76.44|74.24|76.37|74.17|0
1644349640000|2022-02-08 19:47:20|76.22|74.02|76.22|74.02|76.22|74.02|75.93|73.73|0
1644349650000|2022-02-08 19:47:30|76.15|73.95|76.44|74.24|76.44|74.24|76.15|73.95|0
1644349660000|2022-02-08 19:47:40|76.51|74.31|76.44|74.24|76.51|74.31|76.37|74.17|0
1644349670000|2022-02-08 19:47:50|76.51|74.31|76.58|74.38|76.58|74.38|76.44|74.24|0
1644349680000|2022-02-08 19:48:00|76.51|74.31|76.62|74.42|76.66|74.46|76.51|74.31|0
1644349690000|2022-02-08 19:48:10|76.51|74.31|76.58|74.38|76.58|74.38|76.51|74.31|0
1644349700000|2022-02-08 19:48:20|76.51|74.31|76.15|73.95|76.51|74.31|76.15|73.95|0
1644349710000|2022-02-08 19:48:30|76.08|73.88|76.15|73.95|76.15|73.95|76.08|73.88|0
1644349720000|2022-02-08 19:48:40|76.08|73.88|75.79|73.59|76.08|73.88|75.79|73.59|0
1644349730000|2022-02-08 19:48:50|75.93|73.73|76|73.8|76.22|74.02|75.93|73.73|0
1644349740000|2022-02-08 19:49:00|76.08|73.88|76.22|74.02|76.22|74.02|76.08|73.88|0
1644349750000|2022-02-08 19:49:10|76.15|73.95|76.37|74.17|76.37|74.17|76.15|73.95|0
1644349760000|2022-02-08 19:49:20|76.29|74.09|76.58|74.38|76.58|74.38|76.29|74.09|0
1644349770000|2022-02-08 19:49:30|76.44|74.24|76.44|74.24|76.51|74.31|76.44|74.24|0
1644349780000|2022-02-08 19:49:40|76.51|74.31|76.88|74.68|76.88|74.68|76.51|74.31|0
1644349790000|2022-02-08 19:49:50|76.84|74.64|76.88|74.68|76.88|74.68|76.8|74.6|0
1644349800000|2022-02-08 19:50:00|76.95|74.75|76.87|74.67|76.95|74.75|76.87|74.67|0
1644349810000|2022-02-08 19:50:10|76.73|74.53|76.87|74.67|76.87|74.67|76.66|74.46|0
1644349820000|2022-02-08 19:50:20|77.17|74.97|77.17|74.97|77.24|75.04|77.09|74.89|0
1644349830000|2022-02-08 19:50:30|77.46|75.26|77.53|75.33|77.53|75.33|77.46|75.26|0
1644349840000|2022-02-08 19:50:40|77.46|75.26|77.53|75.33|77.53|75.33|77.39|75.19|0
1644349850000|2022-02-08 19:50:50|77.46|75.26|77.5|75.3|77.5|75.3|77.46|75.26|0
1644349860000|2022-02-08 19:51:00|77.53|75.33|77.97|75.77|77.97|75.77|77.53|75.33|0
1644349870000|2022-02-08 19:51:10|78.05|75.85|77.9|75.7|78.05|75.85|77.9|75.7|0
1644349880000|2022-02-08 19:51:20|77.97|75.77|78.05|75.85|78.05|75.85|77.97|75.77|0
1644349890000|2022-02-08 19:51:30|77.97|75.77|78.12|75.92|78.12|75.92|77.97|75.77|0
1644349900000|2022-02-08 19:51:40|78.2|76|78.05|75.85|78.2|76|78.05|75.85|0
1644349910000|2022-02-08 19:51:50|78.08|75.88|78.12|75.92|78.12|75.92|78.08|75.88|0
1644349920000|2022-02-08 19:52:00|78.05|75.85|77.9|75.7|78.05|75.85|77.9|75.7|0
1644349930000|2022-02-08 19:52:10|77.83|75.63|77.9|75.7|77.9|75.7|77.83|75.63|0
1644349940000|2022-02-08 19:52:20|77.83|75.63|77.68|75.48|77.83|75.63|77.68|75.48|0
1644349950000|2022-02-08 19:52:30|77.75|75.55|77.83|75.63|77.83|75.63|77.75|75.55|0
1644349960000|2022-02-08 19:52:40|77.75|75.55|77.9|75.7|78.05|75.85|77.75|75.55|0
1644349970000|2022-02-08 19:52:50|77.83|75.63|77.83|75.63|77.83|75.63|77.83|75.63|0
1644349980000|2022-02-08 19:53:00|77.75|75.55|77.53|75.33|77.75|75.55|77.53|75.33|0
1644349990000|2022-02-08 19:53:10|77.39|75.19|77.39|75.19|77.46|75.26|77.39|75.19|0
1644350000000|2022-02-08 19:53:20|77.31|75.11|77.39|75.19|77.39|75.19|77.31|75.11|0
1644350010000|2022-02-08 19:53:30|77.35|75.15|77.31|75.11|77.39|75.19|77.31|75.11|0
1644350020000|2022-02-08 19:53:40|77.24|75.04|77.17|74.97|77.24|75.04|77.09|74.89|0
1644350030000|2022-02-08 19:53:50|77.27|75.07|77.31|75.11|77.31|75.11|77.24|75.04|0
1644350040000|2022-02-08 19:54:00|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1644350050000|2022-02-08 19:54:10|77.46|75.26|77.68|75.48|77.68|75.48|77.46|75.26|0
1644350060000|2022-02-08 19:54:20|77.61|75.41|77.75|75.55|77.75|75.55|77.61|75.41|0
1644350070000|2022-02-08 19:54:30|77.83|75.63|77.9|75.7|77.9|75.7|77.83|75.63|0
1644350080000|2022-02-08 19:54:40|78.05|75.85|78.08|75.88|78.12|75.92|78.01|75.81|0
1644350090000|2022-02-08 19:54:50|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1644350100000|2022-02-08 19:55:00|78.12|75.92|78.12|75.92|78.19|75.99|78.12|75.92|0
1644350110000|2022-02-08 19:55:10|78.19|75.99|77.97|75.77|78.19|75.99|77.97|75.77|0
1644350120000|2022-02-08 19:55:20|77.9|75.7|77.9|75.7|77.9|75.7|77.9|75.7|0
1644350130000|2022-02-08 19:55:30|77.97|75.77|78.12|75.92|78.12|75.92|77.97|75.77|0
1644350140000|2022-02-08 19:55:40|77.97|75.77|78.12|75.92|78.12|75.92|77.97|75.77|0
1644350150000|2022-02-08 19:55:50|78.19|75.99|78.19|75.99|78.19|75.99|78.12|75.92|0
1644350160000|2022-02-08 19:56:00|78.05|75.85|78.05|75.85|78.05|75.85|78.05|75.85|0
1644350170000|2022-02-08 19:56:10|77.97|75.77|78.19|75.99|78.19|75.99|77.97|75.77|0
1644350180000|2022-02-08 19:56:20|78.12|75.92|78.12|75.92|78.12|75.92|78.05|75.85|0
1644350190000|2022-02-08 19:56:30|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1644350200000|2022-02-08 19:56:40|78.12|75.92|78.19|75.99|78.19|75.99|78.12|75.92|0
1644350220000|2022-02-08 19:57:00|78.12|75.92|77.97|75.77|78.12|75.92|77.97|75.77|0
1644350230000|2022-02-08 19:57:10|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1644350240000|2022-02-08 19:57:20|78.12|75.92|78.05|75.85|78.12|75.92|78.05|75.85|0
1644350250000|2022-02-08 19:57:30|77.82|75.62|77.82|75.62|77.9|75.7|77.82|75.62|0
1644350260000|2022-02-08 19:57:40|77.68|75.48|77.68|75.48|77.75|75.55|77.68|75.48|0
1644350270000|2022-02-08 19:57:50|77.31|75.11|77.46|75.26|77.46|75.26|77.24|75.04|0
1644350280000|2022-02-08 19:58:00|77.24|75.04|77.24|75.04|77.31|75.11|77.16|74.96|0
1644350290000|2022-02-08 19:58:10|76.94|74.74|76.87|74.67|76.94|74.74|76.73|74.53|0
1644350300000|2022-02-08 19:58:20|76.8|74.6|76.8|74.6|76.8|74.6|76.73|74.53|0
1644350310000|2022-02-08 19:58:30|76.87|74.67|76.73|74.53|76.87|74.67|76.65|74.45|0
1644350320000|2022-02-08 19:58:40|76.87|74.67|76.8|74.6|76.87|74.67|76.8|74.6|0
1644350330000|2022-02-08 19:58:50|76.87|74.67|76.94|74.74|76.94|74.74|76.87|74.67|0
1644350340000|2022-02-08 19:59:00|77.09|74.89|77.38|75.18|77.38|75.18|77.09|74.89|0
1644350350000|2022-02-08 19:59:10|77.46|75.26|77.38|75.18|77.46|75.26|77.31|75.11|0
1644350360000|2022-02-08 19:59:20|77.31|75.11|77.24|75.04|77.38|75.18|77.24|75.04|0
1644350370000|2022-02-08 19:59:30|77.2|75|77.31|75.11|77.38|75.18|77.2|75|0
1644350380000|2022-02-08 19:59:40|77.24|75.04|77.16|74.96|77.24|75.04|77.16|74.96|0
1644350390000|2022-02-08 19:59:50|77.09|74.89|77.16|74.96|77.16|74.96|77.09|74.89|0
1644350400000|2022-02-08 20:00:00|77.24|75.04|76.51|74.31|77.24|75.04|76.51|74.31|0
1644350410000|2022-02-08 20:00:10|76.58|74.38|76.51|74.31|76.73|74.53|76.51|74.31|0
1644350420000|2022-02-08 20:00:20|76.43|74.23|76.47|74.27|76.58|74.38|76.43|74.23|0
1644350430000|2022-02-08 20:00:30|76.43|74.23|76.72|74.52|76.72|74.52|76.43|74.23|0
1644350440000|2022-02-08 20:00:40|76.87|74.67|76.72|74.52|76.87|74.67|76.72|74.52|0
1644350450000|2022-02-08 20:00:50|76.8|74.6|76.8|74.6|76.8|74.6|76.69|74.49|0
1644350460000|2022-02-08 20:01:00|76.65|74.45|76.72|74.52|76.87|74.67|76.65|74.45|0
1644350470000|2022-02-08 20:01:10|76.83|74.63|76.94|74.74|76.94|74.74|76.83|74.63|0
1644350480000|2022-02-08 20:01:20|77.16|74.96|76.94|74.74|77.16|74.96|76.94|74.74|0
1644350490000|2022-02-08 20:01:30|77.02|74.82|76.69|74.49|77.02|74.82|76.69|74.49|0
1644350500000|2022-02-08 20:01:40|76.65|74.45|76.58|74.38|76.65|74.45|76.58|74.38|0
1644350510000|2022-02-08 20:01:50|76.36|74.16|76.36|74.16|76.36|74.16|76.22|74.02|0
1644350520000|2022-02-08 20:02:00|76.51|74.31|76.72|74.52|76.8|74.6|76.51|74.31|0
1644350530000|2022-02-08 20:02:10|76.8|74.6|76.72|74.52|76.8|74.6|76.65|74.45|0
1644350540000|2022-02-08 20:02:20|76.43|74.23|76.58|74.38|76.58|74.38|76.43|74.23|0
1644350550000|2022-02-08 20:02:30|76.51|74.31|76.29|74.09|76.51|74.31|76.29|74.09|0
1644350560000|2022-02-08 20:02:40|76.36|74.16|76.07|73.87|76.36|74.16|76.07|73.87|0
1644350570000|2022-02-08 20:02:50|75.93|73.73|75.78|73.58|75.93|73.73|75.56|73.36|0
1644350580000|2022-02-08 20:03:00|75.71|73.51|76.14|73.94|76.14|73.94|75.71|73.51|0
1644350590000|2022-02-08 20:03:10|76.07|73.87|76.47|74.27|76.51|74.31|76.07|73.87|0
1644350600000|2022-02-08 20:03:20|76.43|74.23|76.36|74.16|76.43|74.23|76.29|74.09|0
1644350610000|2022-02-08 20:03:30|76.29|74.09|76.51|74.31|76.51|74.31|76.29|74.09|0
1644350620000|2022-02-08 20:03:40|76.43|74.23|76.43|74.23|76.43|74.23|76.36|74.16|0
1644350630000|2022-02-08 20:03:50|76.87|74.67|77.02|74.82|77.02|74.82|76.87|74.67|0
1644350640000|2022-02-08 20:04:00|77.09|74.89|77.38|75.18|77.38|75.18|77.09|74.89|0
1644350650000|2022-02-08 20:04:10|77.42|75.22|77.86|75.66|77.86|75.66|77.42|75.22|0
1644350660000|2022-02-08 20:04:20|77.9|75.7|77.67|75.47|77.9|75.7|77.67|75.47|0
1644350670000|2022-02-08 20:04:30|77.53|75.33|77.82|75.62|77.82|75.62|77.53|75.33|0
1644350680000|2022-02-08 20:04:40|77.6|75.4|77.75|75.55|77.75|75.55|77.6|75.4|0
1644350690000|2022-02-08 20:04:50|77.86|75.66|77.53|75.33|77.86|75.66|77.53|75.33|0
1644350700000|2022-02-08 20:05:00|77.6|75.4|77.45|75.25|77.6|75.4|77.45|75.25|0
1644350710000|2022-02-08 20:05:10|77.53|75.33|77.9|75.7|77.9|75.7|77.53|75.33|0
1644350720000|2022-02-08 20:05:20|77.82|75.62|77.9|75.7|78.04|75.84|77.82|75.62|0
1644350730000|2022-02-08 20:05:30|77.97|75.77|77.6|75.4|77.97|75.77|77.53|75.33|0
1644350740000|2022-02-08 20:05:40|77.67|75.47|77.82|75.62|77.82|75.62|77.67|75.47|0
1644350750000|2022-02-08 20:05:50|77.75|75.55|77.53|75.33|77.75|75.55|77.53|75.33|0
1644350760000|2022-02-08 20:06:00|77.45|75.25|77.16|74.96|77.53|75.33|77.16|74.96|0
1644350770000|2022-02-08 20:06:10|77.09|74.89|77.31|75.11|77.38|75.18|77.09|74.89|0
1644350780000|2022-02-08 20:06:20|77.16|74.96|77.01|74.81|77.16|74.96|77.01|74.81|0
1644350790000|2022-02-08 20:06:30|76.9|74.7|77.16|74.96|77.16|74.96|76.9|74.7|0
1644350800000|2022-02-08 20:06:40|77.01|74.81|77.01|74.81|77.09|74.89|76.87|74.67|0
1644350810000|2022-02-08 20:06:50|76.87|74.67|76.94|74.74|76.94|74.74|76.87|74.67|0
1644350820000|2022-02-08 20:07:00|77.01|74.81|76.8|74.6|77.01|74.81|76.8|74.6|0
1644350830000|2022-02-08 20:07:10|76.65|74.45|76.72|74.52|76.72|74.52|76.65|74.45|0
1644350840000|2022-02-08 20:07:20|76.68|74.48|76.87|74.67|76.87|74.67|76.65|74.45|0
1644350850000|2022-02-08 20:07:30|77.01|74.81|77.16|74.96|77.23|75.03|77.01|74.81|0
1644350860000|2022-02-08 20:07:40|77.12|74.92|77.16|74.96|77.16|74.96|77.12|74.92|0
1644350870000|2022-02-08 20:07:50|77.23|75.03|77.31|75.11|77.34|75.14|77.23|75.03|0
1644350880000|2022-02-08 20:08:00|77.38|75.18|77.38|75.18|77.38|75.18|77.38|75.18|0
1644350890000|2022-02-08 20:08:10|77.31|75.11|77.01|74.81|77.31|75.11|77.01|74.81|0
1644350900000|2022-02-08 20:08:20|76.94|74.74|77.09|74.89|77.16|74.96|76.94|74.74|0
1644350910000|2022-02-08 20:08:30|77.01|74.81|77.09|74.89|77.09|74.89|77.01|74.81|0
1644350920000|2022-02-08 20:08:40|76.9|74.7|77.09|74.89|77.09|74.89|76.9|74.7|0
1644350930000|2022-02-08 20:08:50|76.94|74.74|76.94|74.74|76.94|74.74|76.87|74.67|0
1644350940000|2022-02-08 20:09:00|77.01|74.81|77.45|75.25|77.45|75.25|77.01|74.81|0
1644350950000|2022-02-08 20:09:10|77.38|75.18|77.38|75.18|77.38|75.18|77.31|75.11|0
1644350960000|2022-02-08 20:09:20|77.45|75.25|77.45|75.25|77.45|75.25|77.38|75.18|0
1644350970000|2022-02-08 20:09:30|77.53|75.33|77.45|75.25|77.6|75.4|77.45|75.25|0
1644350980000|2022-02-08 20:09:40|77.6|75.4|78.48|76.28|78.48|76.28|77.6|75.4|0
1644350990000|2022-02-08 20:09:50|78.41|76.21|78.34|76.14|78.41|76.21|78.34|76.14|0
1644351000000|2022-02-08 20:10:00|78.26|76.06|78.19|75.99|78.34|76.14|78.19|75.99|0
1644351010000|2022-02-08 20:10:10|78.34|76.14|78.93|76.73|79.08|76.88|78.34|76.14|0
1644351020000|2022-02-08 20:10:20|78.78|76.58|78.71|76.51|78.85|76.65|78.71|76.51|0
1644351030000|2022-02-08 20:10:30|78.67|76.47|79.23|77.03|79.23|77.03|78.67|76.47|0
1644351040000|2022-02-08 20:10:40|79.41|77.21|79.67|77.47|79.67|77.47|79.38|77.18|0
1644351050000|2022-02-08 20:10:50|79.75|77.55|79.67|77.47|79.75|77.55|79.67|77.47|0
1644351060000|2022-02-08 20:11:00|80.05|77.85|80.5|78.3|80.5|78.3|80.05|77.85|0
1644351070000|2022-02-08 20:11:10|80.58|78.38|80.65|78.45|80.65|78.45|80.5|78.3|0
1644351090000|2022-02-08 20:11:30|80.58|78.38|80.73|78.53|80.73|78.53|80.58|78.38|0
1644351100000|2022-02-08 20:11:40|80.65|78.45|80.8|78.6|80.8|78.6|80.65|78.45|0
1644351110000|2022-02-08 20:11:50|81.03|78.83|81.11|78.91|81.11|78.91|80.95|78.75|0
1644351120000|2022-02-08 20:12:00|81.33|79.13|81.64|79.44|81.64|79.44|81.33|79.13|0
1644351130000|2022-02-08 20:12:10|81.87|79.67|81.48|79.28|81.87|79.67|81.48|79.28|0
1644351140000|2022-02-08 20:12:20|81.56|79.36|81.48|79.28|81.56|79.36|81.48|79.28|0
1644351150000|2022-02-08 20:12:30|81.56|79.36|81.64|79.44|81.71|79.51|81.56|79.36|0
1644351160000|2022-02-08 20:12:40|79.69|77.49|79.69|77.49|79.69|77.49|79.62|77.42|0
1644351170000|2022-02-08 20:12:50|79.85|77.65|81.64|79.44|81.71|79.51|79.85|77.65|0
1644351180000|2022-02-08 20:13:00|81.79|79.59|81.56|79.36|81.79|79.59|81.56|79.36|0
1644351190000|2022-02-08 20:13:10|81.79|79.59|81.75|79.55|81.79|79.59|81.71|79.51|0
1644351200000|2022-02-08 20:13:20|81.64|79.44|81.56|79.36|81.71|79.51|81.56|79.36|0
1644351210000|2022-02-08 20:13:30|81.64|79.44|82.02|79.82|82.02|79.82|81.64|79.44|0
1644351220000|2022-02-08 20:13:40|81.87|79.67|81.87|79.67|81.87|79.67|81.87|79.67|0
1644351230000|2022-02-08 20:13:50|81.86|79.66|82.02|79.82|82.02|79.82|81.86|79.66|0
1644351240000|2022-02-08 20:14:00|82.25|80.05|82.25|80.05|82.25|80.05|82.17|79.97|0
1644351250000|2022-02-08 20:14:10|82.4|80.2|82.17|79.97|82.4|80.2|82.17|79.97|0
1644351260000|2022-02-08 20:14:20|82.25|80.05|82.09|79.89|82.25|80.05|82.09|79.89|0
1644351270000|2022-02-08 20:14:30|82.25|80.05|82.17|79.97|82.25|80.05|82.09|79.89|0
1644351280000|2022-02-08 20:14:40|82.25|80.05|82.48|80.28|82.71|80.51|82.25|80.05|0
1644351290000|2022-02-08 20:14:50|82.32|80.12|82.48|80.28|82.48|80.28|82.32|80.12|0
1644351300000|2022-02-08 20:15:00|82.44|80.24|82.48|80.28|82.48|80.28|82.4|80.2|0
1644351310000|2022-02-08 20:15:10|82.32|80.12|82.48|80.28|82.48|80.28|82.32|80.12|0
1644351320000|2022-02-08 20:15:20|82.94|80.74|83.09|80.89|83.17|80.97|82.94|80.74|0
1644351330000|2022-02-08 20:15:30|82.86|80.66|83.17|80.97|83.25|81.05|82.86|80.66|0
1644351340000|2022-02-08 20:15:40|83.25|81.05|83.17|80.97|83.25|81.05|83.09|80.89|0
1644351350000|2022-02-08 20:15:50|83.09|80.89|83.17|80.97|83.17|80.97|83.09|80.89|0
1644351360000|2022-02-08 20:16:00|83.09|80.89|83.25|81.05|83.25|81.05|83.09|80.89|0
1644351370000|2022-02-08 20:16:10|83.17|80.97|83.25|81.05|83.25|81.05|83.17|80.97|0
1644351380000|2022-02-08 20:16:20|83.32|81.12|83.48|81.28|83.48|81.28|83.32|81.12|0
1644351390000|2022-02-08 20:16:30|83.4|81.2|83.17|80.97|83.48|81.28|83.17|80.97|0
1644351400000|2022-02-08 20:16:40|83.25|81.05|83.21|81.01|83.25|81.05|83.17|80.97|0
1644351410000|2022-02-08 20:16:50|82.67|80.47|82.59|80.39|82.71|80.51|82.55|80.35|0
1644351420000|2022-02-08 20:17:00|82.71|80.51|82.86|80.66|82.86|80.66|82.71|80.51|0
1644351430000|2022-02-08 20:17:10|82.48|80.28|82.17|79.97|82.55|80.35|82.17|79.97|0
1644351440000|2022-02-08 20:17:20|82.25|80.05|82.17|79.97|82.25|80.05|82.17|79.97|0
1644351450000|2022-02-08 20:17:30|82.09|79.89|82.17|79.97|82.21|80.01|82.09|79.89|0
1644351460000|2022-02-08 20:17:40|82.02|79.82|82.17|79.97|82.17|79.97|82.02|79.82|0
1644351470000|2022-02-08 20:17:50|82.32|80.12|82.25|80.05|82.32|80.12|82.25|80.05|0
1644351480000|2022-02-08 20:18:00|82.17|79.97|82.63|80.43|82.63|80.43|82.17|79.97|0
1644351490000|2022-02-08 20:18:10|82.55|80.35|82.71|80.51|82.71|80.51|82.4|80.2|0
1644351500000|2022-02-08 20:18:20|82.63|80.43|83.17|80.97|83.17|80.97|82.63|80.43|0
1644351510000|2022-02-08 20:18:30|83.24|81.04|83.32|81.12|83.4|81.2|83.24|81.04|0
1644351520000|2022-02-08 20:18:40|83.55|81.35|83.24|81.04|83.55|81.35|83.24|81.04|0
1644351530000|2022-02-08 20:18:50|83.32|81.12|83.32|81.12|83.4|81.2|83.32|81.12|0
1644351540000|2022-02-08 20:19:00|83.17|80.97|83.24|81.04|83.24|81.04|83.17|80.97|0
1644351550000|2022-02-08 20:19:10|83.09|80.89|83.13|80.93|83.13|80.93|83.09|80.89|0
1644351560000|2022-02-08 20:19:20|83.01|80.81|83.01|80.81|83.09|80.89|83.01|80.81|0
1644351570000|2022-02-08 20:19:30|82.94|80.74|83.01|80.81|83.01|80.81|82.86|80.66|0
1644351580000|2022-02-08 20:19:40|82.9|80.7|83.05|80.85|83.09|80.89|82.9|80.7|0
1644351590000|2022-02-08 20:19:50|83.09|80.89|83.01|80.81|83.09|80.89|83.01|80.81|0
1644351600000|2022-02-08 20:20:00|82.7|80.5|82.94|80.74|83.01|80.81|82.7|80.5|0
1644351610000|2022-02-08 20:20:10|82.86|80.66|82.94|80.74|83.01|80.81|82.86|80.66|0
1644351620000|2022-02-08 20:20:20|83.09|80.89|83.01|80.81|83.17|80.97|83.01|80.81|0
1644351630000|2022-02-08 20:20:30|82.94|80.74|82.9|80.7|83.01|80.81|82.9|80.7|0
1644351640000|2022-02-08 20:20:40|83.01|80.81|83.01|80.81|83.09|80.89|83.01|80.81|0
1644351650000|2022-02-08 20:20:50|82.7|80.5|82.4|80.2|82.7|80.5|82.24|80.04|0
1644351660000|2022-02-08 20:21:00|82.32|80.12|82.4|80.2|82.47|80.27|82.32|80.12|0
1644351670000|2022-02-08 20:21:10|82.09|79.89|81.63|79.43|82.09|79.89|81.63|79.43|0
1644351680000|2022-02-08 20:21:20|81.94|79.74|81.9|79.7|82.01|79.81|81.9|79.7|0
1644351690000|2022-02-08 20:21:30|81.86|79.66|81.86|79.66|81.94|79.74|81.86|79.66|0
1644351700000|2022-02-08 20:21:40|81.79|79.59|81.71|79.51|81.94|79.74|81.71|79.51|0
1644351710000|2022-02-08 20:21:50|81.79|79.59|81.86|79.66|81.86|79.66|81.63|79.43|0
1644351720000|2022-02-08 20:22:00|81.79|79.59|82.4|80.2|82.4|80.2|81.79|79.59|0
1644351730000|2022-02-08 20:22:10|82.32|80.12|82.24|80.04|82.4|80.2|82.24|80.04|0
1644351740000|2022-02-08 20:22:20|82.17|79.97|82.4|80.2|82.4|80.2|82.17|79.97|0
1644351750000|2022-02-08 20:22:30|82.47|80.27|82.09|79.89|82.47|80.27|82.09|79.89|0
1644351760000|2022-02-08 20:22:40|82.24|80.04|82.17|79.97|82.24|80.04|82.01|79.81|0
1644351770000|2022-02-08 20:22:50|82.24|80.04|82.32|80.12|82.32|80.12|82.24|80.04|0
1644351780000|2022-02-08 20:23:00|82.24|80.04|82.09|79.89|82.24|80.04|82.01|79.81|0
1644351790000|2022-02-08 20:23:10|82.13|79.93|82.09|79.89|82.13|79.93|82.09|79.89|0
1644351800000|2022-02-08 20:23:20|82.13|79.93|82.24|80.04|82.24|80.04|82.13|79.93|0
1644351810000|2022-02-08 20:23:30|82.32|80.12|82.17|79.97|82.32|80.12|82.09|79.89|0
1644351820000|2022-02-08 20:23:40|82.09|79.89|81.78|79.58|82.17|79.97|81.78|79.58|0
1644351830000|2022-02-08 20:23:50|81.82|79.62|81.94|79.74|81.94|79.74|81.82|79.62|0
1644351840000|2022-02-08 20:24:00|82.09|79.89|82.24|80.04|82.24|80.04|81.94|79.74|0
1644351850000|2022-02-08 20:24:10|82.09|79.89|82.01|79.81|82.17|79.97|81.94|79.74|0
1644351860000|2022-02-08 20:24:20|82.09|79.89|81.94|79.74|82.09|79.89|81.94|79.74|0
1644351870000|2022-02-08 20:24:30|82.01|79.81|81.94|79.74|82.09|79.89|81.94|79.74|0
1644351880000|2022-02-08 20:24:40|81.86|79.66|81.86|79.66|81.94|79.74|81.86|79.66|0
1644351890000|2022-02-08 20:24:50|81.94|79.74|82.09|79.89|82.09|79.89|81.94|79.74|0
1644351900000|2022-02-08 20:25:00|82.17|79.97|82.17|79.97|82.24|80.04|82.17|79.97|0
1644351910000|2022-02-08 20:25:10|81.94|79.74|81.94|79.74|81.94|79.74|81.86|79.66|0
1644351920000|2022-02-08 20:25:20|81.86|79.66|81.25|79.05|81.86|79.66|81.25|79.05|0
1644351930000|2022-02-08 20:25:30|81.02|78.82|81.18|78.98|81.25|79.05|81.02|78.82|0
1644351940000|2022-02-08 20:25:40|81.25|79.05|81.25|79.05|81.25|79.05|81.1|78.9|0
1644351950000|2022-02-08 20:25:50|81.48|79.28|81.63|79.43|81.63|79.43|81.4|79.2|0
1644351960000|2022-02-08 20:26:00|81.71|79.51|81.52|79.32|81.71|79.51|81.48|79.28|0
1644351970000|2022-02-08 20:26:10|81.1|78.9|81.02|78.82|81.1|78.9|80.87|78.67|0
1644351980000|2022-02-08 20:26:20|80.95|78.75|80.87|78.67|80.95|78.75|80.87|78.67|0
1644351990000|2022-02-08 20:26:30|80.98|78.78|80.95|78.75|81.1|78.9|80.95|78.75|0
1644352000000|2022-02-08 20:26:40|80.98|78.78|81.48|79.28|81.48|79.28|80.98|78.78|0
1644352010000|2022-02-08 20:26:50|81.33|79.13|81.59|79.39|81.59|79.39|81.33|79.13|0
1644352020000|2022-02-08 20:27:00|81.86|79.66|81.59|79.39|81.86|79.66|81.59|79.39|0
1644352030000|2022-02-08 20:27:10|81.55|79.35|81.48|79.28|81.55|79.35|81.48|79.28|0
1644352040000|2022-02-08 20:27:20|81.55|79.35|81.48|79.28|81.55|79.35|81.4|79.2|0
1644352050000|2022-02-08 20:27:30|81.4|79.2|81.48|79.28|81.48|79.28|81.4|79.2|0
1644352060000|2022-02-08 20:27:40|81.44|79.24|81.44|79.24|81.48|79.28|81.44|79.24|0
1644352070000|2022-02-08 20:27:50|81.4|79.2|81.4|79.2|81.4|79.2|81.4|79.2|0
1644352080000|2022-02-08 20:28:00|81.25|79.05|81.33|79.13|81.48|79.28|81.25|79.05|0
1644352090000|2022-02-08 20:28:10|81.02|78.82|81.06|78.86|81.06|78.86|80.64|78.44|0
1644352100000|2022-02-08 20:28:20|81.1|78.9|81.33|79.13|81.33|79.13|81.1|78.9|0
1644352110000|2022-02-08 20:28:30|81.17|78.97|80.95|78.75|81.17|78.97|80.87|78.67|0
1644352120000|2022-02-08 20:28:40|80.8|78.6|80.95|78.75|80.95|78.75|80.8|78.6|0
1644352130000|2022-02-08 20:28:50|81.02|78.82|80.8|78.6|81.02|78.82|80.8|78.6|0
1644352140000|2022-02-08 20:29:00|80.87|78.67|80.95|78.75|81.02|78.82|80.87|78.67|0
1644352150000|2022-02-08 20:29:10|80.91|78.71|80.8|78.6|80.91|78.71|80.8|78.6|0
1644352160000|2022-02-08 20:29:20|80.68|78.48|80.72|78.52|80.72|78.52|80.68|78.48|0
1644352170000|2022-02-08 20:29:30|80.91|78.71|81.17|78.97|81.17|78.97|80.91|78.71|0
1644352180000|2022-02-08 20:29:40|81.25|79.05|81.25|79.05|81.25|79.05|81.17|78.97|0
1644352190000|2022-02-08 20:29:50|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1644352200000|2022-02-08 20:30:00|81.55|79.35|81.86|79.66|82.01|79.81|81.55|79.35|0
1644352210000|2022-02-08 20:30:10|81.93|79.73|82.01|79.81|82.01|79.81|81.86|79.66|0
1644352220000|2022-02-08 20:30:20|81.78|79.58|81.71|79.51|81.78|79.58|81.71|79.51|0
1644352230000|2022-02-08 20:30:30|81.63|79.43|81.48|79.28|81.63|79.43|81.48|79.28|0
1644352240000|2022-02-08 20:30:40|81.25|79.05|81.71|79.51|81.71|79.51|81.25|79.05|0
1644352250000|2022-02-08 20:30:50|81.82|79.62|81.93|79.73|81.93|79.73|81.71|79.51|0
1644352260000|2022-02-08 20:31:00|82.09|79.89|82.16|79.96|82.24|80.04|82.09|79.89|0
1644352270000|2022-02-08 20:31:10|82.09|79.89|82.09|79.89|82.24|80.04|82.09|79.89|0
1644352280000|2022-02-08 20:31:20|82.16|79.96|82.09|79.89|82.24|80.04|82.09|79.89|0
1644352290000|2022-02-08 20:31:30|82.01|79.81|82.09|79.89|82.24|80.04|82.01|79.81|0
1644352300000|2022-02-08 20:31:40|82.16|79.96|82.09|79.89|82.16|79.96|82.09|79.89|0
1644352310000|2022-02-08 20:31:50|82.16|79.96|82.09|79.89|82.16|79.96|82.01|79.81|0
1644352320000|2022-02-08 20:32:00|82.01|79.81|81.93|79.73|82.01|79.81|81.93|79.73|0
1644352330000|2022-02-08 20:32:10|81.86|79.66|82.01|79.81|82.01|79.81|81.86|79.66|0
1644352340000|2022-02-08 20:32:20|82.32|80.12|82.62|80.42|82.62|80.42|82.32|80.12|0
1644352350000|2022-02-08 20:32:30|82.47|80.27|82.62|80.42|82.7|80.5|82.47|80.27|0
1644352360000|2022-02-08 20:32:40|82.7|80.5|82.78|80.58|82.78|80.58|82.7|80.5|0
1644352370000|2022-02-08 20:32:50|82.7|80.5|82.78|80.58|82.78|80.58|82.7|80.5|0
1644352380000|2022-02-08 20:33:00|82.7|80.5|83.24|81.04|83.32|81.12|82.7|80.5|0
1644352390000|2022-02-08 20:33:10|83.32|81.12|83.24|81.04|83.32|81.12|83.16|80.96|0
1644352400000|2022-02-08 20:33:20|83.16|80.96|83.24|81.04|83.32|81.12|83.16|80.96|0
1644352410000|2022-02-08 20:33:30|83.16|80.96|83.16|80.96|83.16|80.96|83.08|80.88|0
1644352420000|2022-02-08 20:33:40|83.35|81.15|83.39|81.19|83.39|81.19|83.24|81.04|0
1644352430000|2022-02-08 20:33:50|83.47|81.27|83.39|81.19|83.51|81.31|83.39|81.19|0
1644352440000|2022-02-08 20:34:00|83.47|81.27|83.35|81.15|83.47|81.27|83.35|81.15|0
1644352450000|2022-02-08 20:34:10|83.32|81.12|83.93|81.73|83.93|81.73|83.32|81.12|0
1644352460000|2022-02-08 20:34:20|83.86|81.66|83.86|81.66|83.86|81.66|83.78|81.58|0
1644352470000|2022-02-08 20:34:30|83.93|81.73|84.09|81.89|84.25|82.05|83.93|81.73|0
1644352480000|2022-02-08 20:34:40|84.17|81.97|83.7|81.5|84.17|81.97|83.7|81.5|0
1644352490000|2022-02-08 20:34:50|83.31|81.11|83.62|81.42|83.62|81.42|83.31|81.11|0
1644352500000|2022-02-08 20:35:00|83.55|81.35|82.7|80.5|83.55|81.35|82.7|80.5|0
1644352510000|2022-02-08 20:35:10|83.01|80.81|82.85|80.65|83.01|80.81|82.85|80.65|0
1644352520000|2022-02-08 20:35:20|82.78|80.58|82.85|80.65|82.85|80.65|82.7|80.5|0
1644352530000|2022-02-08 20:35:30|82.78|80.58|83.43|81.23|83.43|81.23|82.78|80.58|0
1644352540000|2022-02-08 20:35:40|83.39|81.19|83.47|81.27|83.55|81.35|83.39|81.19|0
1644352550000|2022-02-08 20:35:50|83.39|81.19|83.35|81.15|83.39|81.19|83.24|81.04|0
1644352560000|2022-02-08 20:36:00|83.47|81.27|82.81|80.61|83.47|81.27|82.81|80.61|0
1644352570000|2022-02-08 20:36:10|83.01|80.81|83.08|80.88|83.08|80.88|83.01|80.81|0
1644352580000|2022-02-08 20:36:20|82.7|80.5|82.47|80.27|82.73|80.53|82.47|80.27|0
1644352590000|2022-02-08 20:36:30|82.54|80.34|82.77|80.57|82.77|80.57|82.54|80.34|0
1644352600000|2022-02-08 20:36:40|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1644352610000|2022-02-08 20:36:50|82.85|80.65|82.93|80.73|82.97|80.77|82.85|80.65|0
1644352620000|2022-02-08 20:37:00|82.81|80.61|82.77|80.57|82.81|80.61|82.77|80.57|0
1644352630000|2022-02-08 20:37:10|82.93|80.73|83.01|80.81|83.01|80.81|82.93|80.73|0
1644352640000|2022-02-08 20:37:20|83.08|80.88|83.24|81.04|83.24|81.04|83.08|80.88|0
1644352650000|2022-02-08 20:37:30|83.27|81.07|83.39|81.19|83.43|81.23|83.27|81.07|0
1644352660000|2022-02-08 20:37:40|83.24|81.04|83.24|81.04|83.31|81.11|83.24|81.04|0
1644352670000|2022-02-08 20:37:50|83.01|80.81|83.01|80.81|83.01|80.81|82.85|80.65|0
1644352680000|2022-02-08 20:38:00|82.85|80.65|82.47|80.27|82.85|80.65|82.47|80.27|0
1644352690000|2022-02-08 20:38:10|82.54|80.34|82.39|80.19|82.62|80.42|82.39|80.19|0
1644352700000|2022-02-08 20:38:20|82.01|79.81|82.01|79.81|82.08|79.88|82.01|79.81|0
1644352710000|2022-02-08 20:38:30|82.08|79.88|81.78|79.58|82.08|79.88|81.78|79.58|0
1644352720000|2022-02-08 20:38:40|81.93|79.73|82.01|79.81|82.08|79.88|81.93|79.73|0
1644352730000|2022-02-08 20:38:50|82.16|79.96|82.01|79.81|82.16|79.96|82.01|79.81|0
1644352740000|2022-02-08 20:39:00|82.16|79.96|82.16|79.96|82.24|80.04|82.16|79.96|0
1644352750000|2022-02-08 20:39:10|82.35|80.15|82.47|80.27|82.47|80.27|82.35|80.15|0
1644352760000|2022-02-08 20:39:20|82.62|80.42|82.62|80.42|82.66|80.46|82.62|80.42|0
1644352770000|2022-02-08 20:39:30|82.58|80.38|82.54|80.34|82.58|80.38|82.47|80.27|0
1644352780000|2022-02-08 20:39:40|82.62|80.42|82.66|80.46|82.7|80.5|82.62|80.42|0
1644352790000|2022-02-08 20:39:50|82.54|80.34|82.77|80.57|82.85|80.65|82.54|80.34|0
1644352800000|2022-02-08 20:40:00|82.85|80.65|83.16|80.96|83.16|80.96|82.85|80.65|0
1644352810000|2022-02-08 20:40:10|83.24|81.04|83.47|81.27|83.47|81.27|83.24|81.04|0
1644352820000|2022-02-08 20:40:20|83.54|81.34|83.7|81.5|83.7|81.5|83.54|81.34|0
1644352830000|2022-02-08 20:40:30|83.85|81.65|84.01|81.81|84.01|81.81|83.85|81.65|0
1644352840000|2022-02-08 20:40:40|83.93|81.73|83.85|81.65|84.01|81.81|83.85|81.65|0
1644352850000|2022-02-08 20:40:50|83.93|81.73|83.93|81.73|84.09|81.89|83.93|81.73|0
1644352860000|2022-02-08 20:41:00|84.09|81.89|84.24|82.04|84.51|82.31|84.09|81.89|0
1644352870000|2022-02-08 20:41:10|84.32|82.12|84.48|82.28|84.48|82.28|84.32|82.12|0
1644352880000|2022-02-08 20:41:20|84.09|81.89|83.78|81.58|84.09|81.89|83.78|81.58|0
1644352890000|2022-02-08 20:41:30|83.62|81.42|83.47|81.27|83.62|81.42|83.39|81.19|0
1644352900000|2022-02-08 20:41:40|83.54|81.34|83.66|81.46|83.66|81.46|83.47|81.27|0
1644352910000|2022-02-08 20:41:50|83.7|81.5|83.62|81.42|83.74|81.54|83.62|81.42|0
1644352920000|2022-02-08 20:42:00|83.7|81.5|83.85|81.65|83.93|81.73|83.7|81.5|0
1644352930000|2022-02-08 20:42:10|83.93|81.73|83.93|81.73|83.93|81.73|83.93|81.73|0
1644352940000|2022-02-08 20:42:20|84.01|81.81|84.32|82.12|84.32|82.12|84.01|81.81|0
1644352950000|2022-02-08 20:42:30|84.24|82.04|84.01|81.81|84.24|82.04|84.01|81.81|0
1644352960000|2022-02-08 20:42:40|84.05|81.85|83.93|81.73|84.16|81.96|83.93|81.73|0
1644352970000|2022-02-08 20:42:50|83.89|81.69|84.16|81.96|84.16|81.96|83.85|81.65|0
1644352980000|2022-02-08 20:43:00|84.01|81.81|83.85|81.65|84.01|81.81|83.85|81.65|0
1644352990000|2022-02-08 20:43:10|83.93|81.73|84.09|81.89|84.09|81.89|83.85|81.65|0
1644353000000|2022-02-08 20:43:20|84.16|81.96|84.01|81.81|84.16|81.96|84.01|81.81|0
1644353010000|2022-02-08 20:43:30|84.09|81.89|84.32|82.12|84.4|82.2|84.09|81.89|0
1644353020000|2022-02-08 20:43:40|84.16|81.96|84.09|81.89|84.24|82.04|84.09|81.89|0
1644353030000|2022-02-08 20:43:50|84.12|81.92|83.93|81.73|84.12|81.92|83.93|81.73|0
1644353040000|2022-02-08 20:44:00|83.85|81.65|83.31|81.11|83.85|81.65|83.31|81.11|0
1644353050000|2022-02-08 20:44:10|83.16|80.96|83.16|80.96|83.31|81.11|83.16|80.96|0
1644353060000|2022-02-08 20:44:20|83.23|81.03|83.31|81.11|83.54|81.34|83.23|81.03|0
1644353070000|2022-02-08 20:44:30|83.23|81.03|83.16|80.96|83.31|81.11|83.16|80.96|0
1644353080000|2022-02-08 20:44:40|83.08|80.88|82.77|80.57|83.08|80.88|82.77|80.57|0
1644353090000|2022-02-08 20:44:50|82.69|80.49|82.69|80.49|82.69|80.49|82.69|80.49|0
1644353100000|2022-02-08 20:45:00|82.77|80.57|82.54|80.34|82.77|80.57|82.23|80.03|0
1644353110000|2022-02-08 20:45:10|82.62|80.42|82.08|79.88|82.62|80.42|82.08|79.88|0
1644353120000|2022-02-08 20:45:20|82|79.8|82.23|80.03|82.31|80.11|82|79.8|0
1644353130000|2022-02-08 20:45:30|82.16|79.96|81.62|79.42|82.16|79.96|81.62|79.42|0
1644353140000|2022-02-08 20:45:40|81.7|79.5|81.7|79.5|81.78|79.58|81.62|79.42|0
1644353150000|2022-02-08 20:45:50|81.85|79.65|81.78|79.58|81.85|79.65|81.78|79.58|0
1644353160000|2022-02-08 20:46:00|82.16|79.96|82.31|80.11|82.31|80.11|82.16|79.96|0
1644353170000|2022-02-08 20:46:10|82.23|80.03|82.46|80.26|82.54|80.34|82.23|80.03|0
1644353180000|2022-02-08 20:46:20|82.39|80.19|82.54|80.34|82.54|80.34|82.39|80.19|0
1644353190000|2022-02-08 20:46:30|82.5|80.3|82.69|80.49|82.69|80.49|82.5|80.3|0
1644353200000|2022-02-08 20:46:40|82.73|80.53|83|80.8|83.08|80.88|82.73|80.53|0
1644353210000|2022-02-08 20:46:50|82.92|80.72|82.92|80.72|82.92|80.72|82.85|80.65|0
1644353220000|2022-02-08 20:47:00|82.69|80.49|82.23|80.03|82.69|80.49|82.23|80.03|0
1644353230000|2022-02-08 20:47:10|82.54|80.34|82.31|80.11|82.54|80.34|82.31|80.11|0
1644353240000|2022-02-08 20:47:20|82.62|80.42|83|80.8|83|80.8|82.46|80.26|0
1644353250000|2022-02-08 20:47:30|82.92|80.72|82.77|80.57|82.92|80.72|82.77|80.57|0
1644353260000|2022-02-08 20:47:40|82.69|80.49|83.08|80.88|83.08|80.88|82.69|80.49|0
1644353270000|2022-02-08 20:47:50|83.23|81.03|83.23|81.03|83.27|81.07|83.23|81.03|0
1644353280000|2022-02-08 20:48:00|83.31|81.11|83.54|81.34|83.62|81.42|83.31|81.11|0
1644353290000|2022-02-08 20:48:10|83.46|81.26|83.46|81.26|83.54|81.34|83.39|81.19|0
1644353300000|2022-02-08 20:48:20|83.77|81.57|83.39|81.19|83.77|81.57|83.39|81.19|0
1644353310000|2022-02-08 20:48:30|83.08|80.88|83|80.8|83.08|80.88|82.92|80.72|0
1644353320000|2022-02-08 20:48:40|83.08|80.88|83.5|81.3|83.54|81.34|83.08|80.88|0
1644353330000|2022-02-08 20:48:50|83.62|81.42|83.7|81.5|83.7|81.5|83.46|81.26|0
1644353340000|2022-02-08 20:49:00|83.62|81.42|83.85|81.65|83.85|81.65|83.62|81.42|0
1644353350000|2022-02-08 20:49:10|84.08|81.88|83.85|81.65|84.08|81.88|83.7|81.5|0
1644353360000|2022-02-08 20:49:20|83.5|81.3|83.31|81.11|83.5|81.3|83.31|81.11|0
1644353370000|2022-02-08 20:49:30|82.92|80.72|82.73|80.53|83.08|80.88|82.73|80.53|0
1644353380000|2022-02-08 20:49:40|82.85|80.65|82.77|80.57|82.85|80.65|82.69|80.49|0
1644353390000|2022-02-08 20:49:50|82.92|80.72|83.19|80.99|83.19|80.99|82.92|80.72|0
1644353400000|2022-02-08 20:50:00|83.15|80.95|82.23|80.03|83.15|80.95|82.23|80.03|0
1644353410000|2022-02-08 20:50:10|82.62|80.42|82.08|79.88|82.62|80.42|82.08|79.88|0
1644353420000|2022-02-08 20:50:20|82.27|80.07|82.39|80.19|82.39|80.19|82|79.8|0
1644353430000|2022-02-08 20:50:30|82.31|80.11|82.62|80.42|82.69|80.49|82.31|80.11|0
1644353440000|2022-02-08 20:50:40|82.77|80.57|82.69|80.49|82.77|80.57|82.62|80.42|0
1644353450000|2022-02-08 20:50:50|82.62|80.42|82.69|80.49|82.77|80.57|82.54|80.34|0
1644353460000|2022-02-08 20:51:00|82.92|80.72|82.46|80.26|82.92|80.72|82.46|80.26|0
1644353470000|2022-02-08 20:51:10|82.77|80.57|82.54|80.34|82.77|80.57|82.54|80.34|0
1644353480000|2022-02-08 20:51:20|82.58|80.38|82.73|80.53|82.85|80.65|82.58|80.38|0
1644353490000|2022-02-08 20:51:30|82.54|80.34|82.38|80.18|82.54|80.34|82.38|80.18|0
1644353500000|2022-02-08 20:51:40|82.31|80.11|82.38|80.18|82.46|80.26|82.31|80.11|0
1644353510000|2022-02-08 20:51:50|82.31|80.11|82.46|80.26|82.46|80.26|82.31|80.11|0
1644353520000|2022-02-08 20:52:00|82.31|80.11|82.54|80.34|82.54|80.34|82|79.8|0
1644353530000|2022-02-08 20:52:10|82.77|80.57|82.81|80.61|82.85|80.65|82.77|80.57|0
1644353540000|2022-02-08 20:52:20|83.08|80.88|83|80.8|83.08|80.88|82.65|80.45|0
1644353550000|2022-02-08 20:52:30|82.96|80.76|83|80.8|83|80.8|82.92|80.72|0
1644353560000|2022-02-08 20:52:40|83.23|81.03|83.54|81.34|83.54|81.34|83.23|81.03|0
1644353570000|2022-02-08 20:52:50|83.46|81.26|83.38|81.18|83.46|81.26|83.31|81.11|0
1644353580000|2022-02-08 20:53:00|83.69|81.49|83.62|81.42|83.69|81.49|83.46|81.26|0
1644353590000|2022-02-08 20:53:10|83.46|81.26|83.85|81.65|83.85|81.65|83.46|81.26|0
1644353600000|2022-02-08 20:53:20|83.62|81.42|83.69|81.49|83.85|81.65|83.62|81.42|0
1644353610000|2022-02-08 20:53:30|83.85|81.65|84.24|82.04|84.24|82.04|83.85|81.65|0
1644353620000|2022-02-08 20:53:40|84.39|82.19|84.16|81.96|84.47|82.27|84.16|81.96|0
1644353630000|2022-02-08 20:53:50|84.12|81.92|84.08|81.88|84.16|81.96|84|81.8|0
1644353640000|2022-02-08 20:54:00|84.16|81.96|84|81.8|84.32|82.12|84|81.8|0
1644353650000|2022-02-08 20:54:10|83.93|81.73|83.85|81.65|84.16|81.96|83.85|81.65|0
1644353660000|2022-02-08 20:54:20|83.93|81.73|83.85|81.65|83.93|81.73|83.85|81.65|0
1644353670000|2022-02-08 20:54:30|83.65|81.45|83.54|81.34|83.65|81.45|83.54|81.34|0
1644353680000|2022-02-08 20:54:40|83.69|81.49|85.41|83.21|85.41|83.21|83.69|81.49|0
1644353690000|2022-02-08 20:54:50|85.53|83.33|85.88|83.68|85.96|83.76|85.53|83.33|0
1644353700000|2022-02-08 20:55:00|85.73|83.53|86.12|83.92|86.12|83.92|85.41|83.21|0
1644353710000|2022-02-08 20:55:10|86.2|84|86.83|84.63|86.83|84.63|86.2|84|0
1644353720000|2022-02-08 20:55:20|86.67|84.47|86.67|84.47|86.75|84.55|86.67|84.47|0
1644353730000|2022-02-08 20:55:30|86.75|84.55|86.83|84.63|86.83|84.63|86.75|84.55|0
1644353740000|2022-02-08 20:55:40|86.91|84.71|86.75|84.55|86.91|84.71|86.75|84.55|0
1644353750000|2022-02-08 20:55:50|86.52|84.32|86.67|84.47|86.67|84.47|86.52|84.32|0
1644353760000|2022-02-08 20:56:00|89.84|87.64|86.96|84.76|89.84|87.64|86.8|84.6|0
1644353770000|2022-02-08 20:56:10|86.88|84.68|86.09|83.89|87.04|84.84|85.93|83.73|0
1644353780000|2022-02-08 20:56:20|86.24|84.04|86.09|83.89|86.32|84.12|86.09|83.89|0
1644353790000|2022-02-08 20:56:30|85.77|83.57|85.3|83.1|85.77|83.57|85.3|83.1|0
1644353800000|2022-02-08 20:56:40|85.22|83.02|85.06|82.86|85.22|83.02|85.06|82.86|0
1644353810000|2022-02-08 20:56:50|84.98|82.78|84.9|82.7|84.98|82.78|84.83|82.63|0
1644353820000|2022-02-08 20:57:00|85.06|82.86|84.59|82.39|85.06|82.86|84.59|82.39|0
1644353830000|2022-02-08 20:57:10|84.51|82.31|84.59|82.39|84.59|82.39|84.51|82.31|0
1644353840000|2022-02-08 20:57:20|84.51|82.31|84.51|82.31|84.59|82.39|84.51|82.31|0
1644353850000|2022-02-08 20:57:30|84.59|82.39|84.82|82.62|84.82|82.62|84.59|82.39|0
1644353860000|2022-02-08 20:57:40|84.9|82.7|84.67|82.47|84.9|82.7|84.67|82.47|0
1644353870000|2022-02-08 20:57:50|84.63|82.43|84.75|82.55|84.75|82.55|84.63|82.43|0
1644353880000|2022-02-08 20:58:00|84.86|82.66|84.59|82.39|84.86|82.66|84.43|82.23|0
1644353890000|2022-02-08 20:58:10|84.43|82.23|84.12|81.92|84.43|82.23|84.04|81.84|0
1644353900000|2022-02-08 20:58:20|84.36|82.16|84.04|81.84|84.36|82.16|84.04|81.84|0
1644353910000|2022-02-08 20:58:30|83.73|81.53|83.73|81.53|83.73|81.53|83.73|81.53|0
1644353920000|2022-02-08 20:58:40|83.65|81.45|83.65|81.45|83.81|81.61|83.65|81.45|0
1644353930000|2022-02-08 20:58:50|83.73|81.53|83.11|80.91|83.73|81.53|83.11|80.91|0
1644353940000|2022-02-08 20:59:00|83.58|81.38|83.11|80.91|83.58|81.38|83.11|80.91|0
1644353950000|2022-02-08 20:59:10|83.34|81.14|83.27|81.07|83.34|81.14|83.11|80.91|0
1644353960000|2022-02-08 20:59:20|83.34|81.14|83.73|81.53|83.73|81.53|83.34|81.14|0
1644353970000|2022-02-08 20:59:30|83.65|81.45|83.19|80.99|83.65|81.45|83.19|80.99|0
1644353980000|2022-02-08 20:59:40|83.27|81.07|82.96|80.76|83.27|81.07|82.96|80.76|0
1644353990000|2022-02-08 20:59:50|82.88|80.68|82.8|80.6|83.11|80.91|82.8|80.6|0
1644354000000|2022-02-08 21:00:00|83.19|80.99|83.03|80.83|83.19|80.99|83.03|80.83|0
1644354010000|2022-02-08 21:00:10|83.42|81.22|82.96|80.76|83.42|81.22|82.8|80.6|0
1644354020000|2022-02-08 21:00:20|82.88|80.68|82.73|80.53|82.88|80.68|82.73|80.53|0
1644354030000|2022-02-08 21:00:30|82.8|80.6|82.73|80.53|82.96|80.76|82.73|80.53|0
1644354040000|2022-02-08 21:00:40|82.8|80.6|82.88|80.68|82.88|80.68|82.8|80.6|0
1644354050000|2022-02-08 21:00:50|82.96|80.76|83.03|80.83|83.03|80.83|82.96|80.76|0
1644354060000|2022-02-08 21:01:00|83.11|80.91|83.42|81.22|83.42|81.22|83.11|80.91|0
1644354070000|2022-02-08 21:01:10|83.34|81.14|83.42|81.22|83.42|81.22|83.34|81.14|0
1644354080000|2022-02-08 21:01:20|83.5|81.3|83.5|81.3|83.5|81.3|83.5|81.3|0
1644354090000|2022-02-08 21:01:30|83.61|81.41|83.65|81.45|83.73|81.53|83.61|81.41|0
1644354100000|2022-02-08 21:01:40|83.73|81.53|83.65|81.45|83.73|81.53|83.65|81.45|0
1644354110000|2022-02-08 21:01:50|83.73|81.53|84.04|81.84|84.04|81.84|83.73|81.53|0
1644354120000|2022-02-08 21:02:00|83.96|81.76|83.96|81.76|84.04|81.84|83.96|81.76|0
1644354130000|2022-02-08 21:02:10|84.04|81.84|84.04|81.84|84.04|81.84|83.96|81.76|0
1644354140000|2022-02-08 21:02:20|83.89|81.69|84.04|81.84|84.12|81.92|83.89|81.69|0
1644354150000|2022-02-08 21:02:30|83.96|81.76|83.89|81.69|83.96|81.76|83.89|81.69|0
1644354160000|2022-02-08 21:02:40|83.96|81.76|84.04|81.84|84.04|81.84|83.96|81.76|0
1644354170000|2022-02-08 21:02:50|84.28|82.08|84.28|82.08|84.28|82.08|84.2|82|0
1644354180000|2022-02-08 21:03:00|84.2|82|84.2|82|84.2|82|84.2|82|0
1644354190000|2022-02-08 21:03:10|84.28|82.08|84.35|82.15|84.35|82.15|84.28|82.08|0
1644354200000|2022-02-08 21:03:20|84.43|82.23|84.35|82.15|84.43|82.23|84.35|82.15|0
1644354210000|2022-02-08 21:03:30|84.28|82.08|84.35|82.15|84.35|82.15|84.23|82.03|0
1644354220000|2022-02-08 21:03:40|84.43|82.23|84.35|82.15|84.43|82.23|84.35|82.15|0
1644354240000|2022-02-08 21:04:00|84.51|82.31|84.23|82.03|84.51|82.31|84.23|82.03|0
1644354250000|2022-02-08 21:04:10|84.27|82.07|84.35|82.15|84.35|82.15|84.27|82.07|0
1644354260000|2022-02-08 21:04:20|84.43|82.23|84.43|82.23|84.51|82.31|84.43|82.23|0
1644354270000|2022-02-08 21:04:30|84.51|82.31|84.51|82.31|84.59|82.39|84.51|82.31|0
1644354280000|2022-02-08 21:04:40|84.43|82.23|84.27|82.07|84.43|82.23|84.27|82.07|0
1644354290000|2022-02-08 21:04:50|84.35|82.15|84.43|82.23|84.43|82.23|84.35|82.15|0
1644354300000|2022-02-08 21:05:00|84.51|82.31|84.59|82.39|84.59|82.39|84.43|82.23|0
1644354310000|2022-02-08 21:05:10|84.67|82.47|84.74|82.54|84.82|82.62|84.67|82.47|0
1644354320000|2022-02-08 21:05:20|84.82|82.62|84.74|82.54|84.82|82.62|84.74|82.54|0
1644354330000|2022-02-08 21:05:30|84.82|82.62|84.82|82.62|84.82|82.62|84.74|82.54|0
1644354340000|2022-02-08 21:05:40|84.74|82.54|84.59|82.39|84.74|82.54|84.59|82.39|0
1644354350000|2022-02-08 21:05:50|84.51|82.31|84.51|82.31|84.51|82.31|84.51|82.31|0
1644354360000|2022-02-08 21:06:00|84.59|82.39|84.51|82.31|84.66|82.46|84.51|82.31|0
1644354380000|2022-02-08 21:06:20|84.55|82.35|84.47|82.27|84.55|82.35|84.47|82.27|0
1644354390000|2022-02-08 21:06:30|84.51|82.31|84.51|82.31|84.51|82.31|84.51|82.31|0
1644354410000|2022-02-08 21:06:50|84.59|82.39|84.74|82.54|84.74|82.54|84.59|82.39|0
1644354420000|2022-02-08 21:07:00|84.82|82.62|84.9|82.7|84.9|82.7|84.82|82.62|0
1644354430000|2022-02-08 21:07:10|84.98|82.78|85.13|82.93|85.13|82.93|84.98|82.78|0
1644354450000|2022-02-08 21:07:30|85.21|83.01|85.29|83.09|85.29|83.09|85.21|83.01|0
1644354460000|2022-02-08 21:07:40|85.37|83.17|85.45|83.25|85.45|83.25|85.37|83.17|0
1644354470000|2022-02-08 21:07:50|85.37|83.17|85.53|83.33|85.53|83.33|85.37|83.17|0
1644354480000|2022-02-08 21:08:00|85.45|83.25|85.53|83.33|85.53|83.33|85.45|83.25|0
1644354490000|2022-02-08 21:08:10|85.61|83.41|85.61|83.41|85.61|83.41|85.61|83.41|0
1644354500000|2022-02-08 21:08:20|85.69|83.49|85.76|83.56|85.76|83.56|85.69|83.49|0
1644354510000|2022-02-08 21:08:30|85.84|83.64|85.76|83.56|85.84|83.64|85.76|83.56|0
1644354520000|2022-02-08 21:08:40|85.84|83.64|85.76|83.56|85.84|83.64|85.76|83.56|0
1644354530000|2022-02-08 21:08:50|85.69|83.49|85.45|83.25|85.69|83.49|85.37|83.17|0
1644354540000|2022-02-08 21:09:00|85.37|83.17|85.37|83.17|85.37|83.17|85.37|83.17|0
1644354550000|2022-02-08 21:09:10|85.29|83.09|85.21|83.01|85.37|83.17|85.21|83.01|0
1644354560000|2022-02-08 21:09:20|85.13|82.93|85.17|82.97|85.17|82.97|85.06|82.86|0
1644354570000|2022-02-08 21:09:30|85.21|83.01|85.13|82.93|85.29|83.09|85.13|82.93|0
1644354580000|2022-02-08 21:09:40|85.06|82.86|85.29|83.09|85.29|83.09|85.06|82.86|0
1644354590000|2022-02-08 21:09:50|85.45|83.25|85.37|83.17|85.45|83.25|85.37|83.17|0
1644354600000|2022-02-08 21:10:00|85.29|83.09|85.53|83.33|85.56|83.36|85.29|83.09|0
1644354610000|2022-02-08 21:10:10|85.45|83.25|85.53|83.33|85.61|83.41|85.45|83.25|0
1644354620000|2022-02-08 21:10:20|85.49|83.29|85.45|83.25|85.53|83.33|85.45|83.25|0
1644354630000|2022-02-08 21:10:30|85.53|83.33|85.37|83.17|85.53|83.33|85.37|83.17|0
1644354640000|2022-02-08 21:10:40|85.29|83.09|85.29|83.09|85.37|83.17|85.29|83.09|0
1644354650000|2022-02-08 21:10:50|85.21|83.01|85.29|83.09|85.29|83.09|85.21|83.01|0
1644354660000|2022-02-08 21:11:00|85.37|83.17|85.37|83.17|85.45|83.25|85.37|83.17|0
1644354670000|2022-02-08 21:11:10|85.33|83.13|85.33|83.13|85.33|83.13|85.33|83.13|0
1644354680000|2022-02-08 21:11:20|85.29|83.09|85.29|83.09|85.29|83.09|85.13|82.93|0
1644354690000|2022-02-08 21:11:30|85.45|83.25|85.29|83.09|85.45|83.25|85.29|83.09|0
1644354700000|2022-02-08 21:11:40|85.21|83.01|85.21|83.01|85.29|83.09|85.21|83.01|0
1644354710000|2022-02-08 21:11:50|85.13|82.93|85.09|82.89|85.13|82.93|85.09|82.89|0
1644354720000|2022-02-08 21:12:00|85.05|82.85|85.29|83.09|85.37|83.17|85.05|82.85|0
1644354730000|2022-02-08 21:12:10|85.21|83.01|85.13|82.93|85.21|83.01|85.13|82.93|0
1644354740000|2022-02-08 21:12:20|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1644354780000|2022-02-08 21:13:00|84.82|82.62|84.9|82.7|84.93|82.73|84.82|82.62|0
1644354790000|2022-02-08 21:13:10|84.74|82.54|84.74|82.54|84.82|82.62|84.74|82.54|0
1644354800000|2022-02-08 21:13:20|84.9|82.7|84.74|82.54|84.9|82.7|84.74|82.54|0
1644354820000|2022-02-08 21:13:40|84.66|82.46|84.82|82.62|84.82|82.62|84.66|82.46|0
1644354830000|2022-02-08 21:13:50|84.78|82.58|84.66|82.46|84.78|82.58|84.66|82.46|0
1644354840000|2022-02-08 21:14:00|84.74|82.54|84.82|82.62|84.82|82.62|84.74|82.54|0
1644354850000|2022-02-08 21:14:10|84.9|82.7|84.9|82.7|85.05|82.85|84.9|82.7|0
1644354860000|2022-02-08 21:14:20|84.82|82.62|84.5|82.3|84.82|82.62|84.5|82.3|0
1644354870000|2022-02-08 21:14:30|84.43|82.23|84.35|82.15|84.5|82.3|84.35|82.15|0
1644354880000|2022-02-08 21:14:40|84.27|82.07|84.19|81.99|84.27|82.07|84.19|81.99|0
1644354890000|2022-02-08 21:14:50|84.27|82.07|84.19|81.99|84.35|82.15|84.19|81.99|0
1644354920000|2022-02-08 21:15:20|84.49|81.69|84.73|81.93|84.73|81.93|84.49|81.69|0
1644354930000|2022-02-08 21:15:30|84.65|81.85|84.61|81.81|84.65|81.85|84.61|81.81|0
1644354940000|2022-02-08 21:15:40|84.57|81.77|84.73|81.93|84.73|81.93|84.57|81.77|0
1644354950000|2022-02-08 21:15:50|84.76|81.96|84.96|82.16|84.96|82.16|84.73|81.93|0
1644354960000|2022-02-08 21:16:00|84.88|82.08|84.8|82|84.88|82.08|84.8|82|0
1644354970000|2022-02-08 21:16:10|84.88|82.08|84.88|82.08|84.88|82.08|84.88|82.08|0
1644354980000|2022-02-08 21:16:20|84.96|82.16|84.96|82.16|84.96|82.16|84.96|82.16|0
1644354990000|2022-02-08 21:16:30|85.04|82.24|85|82.2|85.04|82.24|84.96|82.16|0
1644355000000|2022-02-08 21:16:40|85.04|82.24|84.96|82.16|85.04|82.24|84.96|82.16|0
1644355010000|2022-02-08 21:16:50|85.04|82.24|85.04|82.24|85.04|82.24|85.04|82.24|0
1644355020000|2022-02-08 21:17:00|84.96|82.16|84.96|82.16|84.96|82.16|84.96|82.16|0
1644355040000|2022-02-08 21:17:20|84.88|82.08|84.8|82|84.88|82.08|84.8|82|0
1644355050000|2022-02-08 21:17:30|84.76|81.96|84.76|81.96|84.76|81.96|84.76|81.96|0
1644355060000|2022-02-08 21:17:40|84.73|81.93|84.73|81.93|84.73|81.93|84.73|81.93|0
1644355070000|2022-02-08 21:17:50|84.8|82|84.8|82|84.8|82|84.8|82|0
1644355080000|2022-02-08 21:18:00|84.84|82.04|84.84|82.04|84.84|82.04|84.84|82.04|0
1644355090000|2022-02-08 21:18:10|84.8|82|84.96|82.16|84.96|82.16|84.8|82|0
1644355100000|2022-02-08 21:18:20|84.88|82.08|84.8|82|84.88|82.08|84.8|82|0
1644355110000|2022-02-08 21:18:30|84.76|81.96|84.96|82.16|84.96|82.16|84.73|81.93|0
1644355120000|2022-02-08 21:18:40|85.04|82.24|85.12|82.32|85.12|82.32|85.04|82.24|0
1644355130000|2022-02-08 21:18:50|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1644355140000|2022-02-08 21:19:00|85.27|82.47|85.27|82.47|85.35|82.55|85.27|82.47|0
1644355160000|2022-02-08 21:19:20|85.19|82.39|85.12|82.32|85.23|82.43|85.12|82.32|0
1644355170000|2022-02-08 21:19:30|85.19|82.39|85.12|82.32|85.19|82.39|85.12|82.32|0
1644355180000|2022-02-08 21:19:40|85.04|82.24|85.07|82.27|85.08|82.28|85.04|82.24|0
1644355190000|2022-02-08 21:19:50|85.04|82.24|85.04|82.24|85.07|82.27|85.04|82.24|0
1644355200000|2022-02-08 21:20:00|85.12|82.32|85.04|82.24|85.12|82.32|85.04|82.24|0
1644355210000|2022-02-08 21:20:10|85.12|82.32|85.12|82.32|85.12|82.32|85.12|82.32|0
1644355220000|2022-02-08 21:20:20|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1644355230000|2022-02-08 21:20:30|85.12|82.32|85.04|82.24|85.12|82.32|85.04|82.24|0
1644355240000|2022-02-08 21:20:40|85.07|82.27|85.12|82.32|85.12|82.32|85.04|82.24|0
1644355250000|2022-02-08 21:20:50|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1644355260000|2022-02-08 21:21:00|85.23|82.43|85.12|82.32|85.23|82.43|85.12|82.32|0
1644355270000|2022-02-08 21:21:10|85.19|82.39|85.04|82.24|85.27|82.47|85.04|82.24|0
1644355280000|2022-02-08 21:21:20|84.96|82.16|84.96|82.16|84.96|82.16|84.96|82.16|0
1644355290000|2022-02-08 21:21:30|85.04|82.24|84.96|82.16|85.04|82.24|84.96|82.16|0
1644355300000|2022-02-08 21:21:40|85.04|82.24|84.96|82.16|85.04|82.24|84.96|82.16|0
1644355310000|2022-02-08 21:21:50|85.04|82.24|85.04|82.24|85.04|82.24|85.04|82.24|0
1644355320000|2022-02-08 21:22:00|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1644355330000|2022-02-08 21:22:10|85.19|82.39|85.11|82.31|85.19|82.39|85.11|82.31|0
1644355340000|2022-02-08 21:22:20|85.15|82.35|85.11|82.31|85.15|82.35|85.11|82.31|0
1644355350000|2022-02-08 21:22:30|85.19|82.39|85.11|82.31|85.19|82.39|85.11|82.31|0
1644355360000|2022-02-08 21:22:40|85.04|82.24|85.04|82.24|85.04|82.24|85.04|82.24|0
1644355370000|2022-02-08 21:22:50|85|82.2|84.96|82.16|85|82.2|84.96|82.16|0
1644355470000|2022-02-08 21:24:30|85.04|82.24|85.04|82.24|85.04|82.24|85.04|82.24|0
1644355530000|2022-02-08 21:25:30|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1644355540000|2022-02-08 21:25:40|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1644355560000|2022-02-08 21:26:00|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1644355570000|2022-02-08 21:26:10|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1644355580000|2022-02-08 21:26:20|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1644355600000|2022-02-08 21:26:40|85.03|82.23|85.03|82.23|85.07|82.27|85.03|82.23|0
1644355640000|2022-02-08 21:27:20|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1644355670000|2022-02-08 21:27:50|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1644355680000|2022-02-08 21:28:00|84.96|82.16|84.96|82.16|84.96|82.16|84.96|82.16|0
1644355700000|2022-02-08 21:28:20|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1644355720000|2022-02-08 21:28:40|84.99|82.19|85.03|82.23|85.03|82.23|84.99|82.19|0
1644355740000|2022-02-08 21:29:00|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1644355780000|2022-02-08 21:29:40|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1644355790000|2022-02-08 21:29:50|85.19|82.39|85.11|82.31|85.19|82.39|85.11|82.31|0
1644355800000|2022-02-08 21:30:00|85.07|82.27|85.11|82.31|85.19|82.39|85.07|82.27|0
1644355840000|2022-02-08 21:30:40|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1644355870000|2022-02-08 21:31:10|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1644355880000|2022-02-08 21:31:20|85.27|82.47|85.27|82.47|85.35|82.55|85.27|82.47|0
1644355890000|2022-02-08 21:31:30|85.35|82.55|85.27|82.47|85.35|82.55|85.27|82.47|0
1644355900000|2022-02-08 21:31:40|85.19|82.39|85.11|82.31|85.27|82.47|85.11|82.31|0
1644355920000|2022-02-08 21:32:00|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1644355930000|2022-02-08 21:32:10|84.95|82.15|85.03|82.23|85.03|82.23|84.95|82.15|0
1644355940000|2022-02-08 21:32:20|84.95|82.15|84.95|82.15|84.95|82.15|84.95|82.15|0
1644355960000|2022-02-08 21:32:40|85.03|82.23|85.03|82.23|85.03|82.23|85.03|82.23|0
1644355980000|2022-02-08 21:33:00|84.99|82.19|84.99|82.19|84.99|82.19|84.99|82.19|0
1644355990000|2022-02-08 21:33:10|84.95|82.15|85.11|82.31|85.11|82.31|84.95|82.15|0
1644356010000|2022-02-08 21:33:30|85.15|82.35|85.11|82.31|85.19|82.39|85.11|82.31|0
1644356020000|2022-02-08 21:33:40|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1644356040000|2022-02-08 21:34:00|85.27|82.47|85.19|82.39|85.27|82.47|85.19|82.39|0
1644364800000|2022-02-09 00:00:00|87.34|84.54|87.34|84.54|87.34|84.54|87.3|84.5|0
1644364810000|2022-02-09 00:00:10|87.26|84.46|87.3|84.5|87.3|84.5|87.22|84.42|0
1644364820000|2022-02-09 00:00:20|87.34|84.54|87.26|84.46|87.34|84.54|87.26|84.46|0
1644364830000|2022-02-09 00:00:30|87.1|84.3|87.14|84.34|87.14|84.34|87.1|84.3|0
1644364840000|2022-02-09 00:00:40|87.26|84.46|87.26|84.46|87.26|84.46|87.26|84.46|0
1644364850000|2022-02-09 00:00:50|87.3|84.5|87.3|84.5|87.3|84.5|87.3|84.5|0
1644364860000|2022-02-09 00:01:00|87.26|84.46|87.26|84.46|87.26|84.46|87.26|84.46|0
1644364870000|2022-02-09 00:01:10|87.34|84.54|87.26|84.46|87.42|84.62|87.26|84.46|0
1644364880000|2022-02-09 00:01:20|87.34|84.54|87.34|84.54|87.34|84.54|87.34|84.54|0
1644364890000|2022-02-09 00:01:30|87.26|84.46|87.26|84.46|87.34|84.54|87.26|84.46|0
1644364900000|2022-02-09 00:01:40|87.18|84.38|87.02|84.22|87.18|84.38|87.02|84.22|0
1644364910000|2022-02-09 00:01:50|87.06|84.26|86.86|84.06|87.06|84.26|86.86|84.06|0
1644364920000|2022-02-09 00:02:00|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1644364950000|2022-02-09 00:02:30|86.7|83.9|86.7|83.9|86.7|83.9|86.7|83.9|0
1644364970000|2022-02-09 00:02:50|86.74|83.94|86.82|84.02|86.82|84.02|86.74|83.94|0
1644364980000|2022-02-09 00:03:00|86.62|83.82|86.55|83.75|86.62|83.82|86.55|83.75|0
1644364990000|2022-02-09 00:03:10|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1644365000000|2022-02-09 00:03:20|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1644365010000|2022-02-09 00:03:30|86.7|83.9|86.62|83.82|86.7|83.9|86.62|83.82|0
1644365020000|2022-02-09 00:03:40|86.7|83.9|86.7|83.9|86.7|83.9|86.7|83.9|0
1644365030000|2022-02-09 00:03:50|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1644365040000|2022-02-09 00:04:00|86.7|83.9|86.62|83.82|86.7|83.9|86.62|83.82|0
1644365050000|2022-02-09 00:04:10|86.54|83.74|86.62|83.82|86.62|83.82|86.54|83.74|0
1644365060000|2022-02-09 00:04:20|86.7|83.9|86.7|83.9|86.7|83.9|86.62|83.82|0
1644365070000|2022-02-09 00:04:30|86.94|84.14|86.94|84.14|86.94|84.14|86.9|84.1|0
1644365080000|2022-02-09 00:04:40|87.02|84.22|87.02|84.22|87.02|84.22|87.02|84.22|0
1644365090000|2022-02-09 00:04:50|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1644365100000|2022-02-09 00:05:00|87.18|84.38|87.42|84.62|87.42|84.62|87.18|84.38|0
1644365110000|2022-02-09 00:05:10|87.34|84.54|87.26|84.46|87.34|84.54|87.26|84.46|0
1644365120000|2022-02-09 00:05:20|87.34|84.54|87.42|84.62|87.42|84.62|87.34|84.54|0
1644365130000|2022-02-09 00:05:30|87.5|84.7|87.74|84.94|87.74|84.94|87.5|84.7|0
1644365140000|2022-02-09 00:05:40|87.66|84.86|87.58|84.78|87.66|84.86|87.58|84.78|0
1644365150000|2022-02-09 00:05:50|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1644365160000|2022-02-09 00:06:00|87.62|84.82|87.66|84.86|87.66|84.86|87.58|84.78|0
1644365170000|2022-02-09 00:06:10|87.74|84.94|87.66|84.86|87.74|84.94|87.66|84.86|0
1644365180000|2022-02-09 00:06:20|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1644365190000|2022-02-09 00:06:30|87.58|84.78|87.66|84.86|87.66|84.86|87.58|84.78|0
1644365200000|2022-02-09 00:06:40|87.5|84.7|87.5|84.7|87.5|84.7|87.5|84.7|0
1644365220000|2022-02-09 00:07:00|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1644365230000|2022-02-09 00:07:10|87.5|84.7|87.5|84.7|87.5|84.7|87.5|84.7|0
1644365240000|2022-02-09 00:07:20|87.42|84.62|87.5|84.7|87.5|84.7|87.42|84.62|0
1644365250000|2022-02-09 00:07:30|87.42|84.62|87.34|84.54|87.42|84.62|87.34|84.54|0
1644365260000|2022-02-09 00:07:40|87.38|84.58|87.5|84.7|87.5|84.7|87.38|84.58|0
1644365280000|2022-02-09 00:08:00|87.42|84.62|87.5|84.7|87.5|84.7|87.42|84.62|0
1644365290000|2022-02-09 00:08:10|87.54|84.74|87.54|84.74|87.54|84.74|87.5|84.7|0
1644365300000|2022-02-09 00:08:20|87.5|84.7|87.58|84.78|87.58|84.78|87.5|84.7|0
1644365330000|2022-02-09 00:08:50|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1644365350000|2022-02-09 00:09:10|87.74|84.94|87.66|84.86|87.74|84.94|87.66|84.86|0
1644365360000|2022-02-09 00:09:20|87.62|84.82|87.66|84.86|87.66|84.86|87.62|84.82|0
1644365380000|2022-02-09 00:09:40|87.58|84.78|87.5|84.7|87.58|84.78|87.5|84.7|0
1644365390000|2022-02-09 00:09:50|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1644365410000|2022-02-09 00:10:10|87.5|84.7|87.42|84.62|87.5|84.7|87.42|84.62|0
1644365420000|2022-02-09 00:10:20|87.38|84.58|87.34|84.54|87.38|84.58|87.34|84.54|0
1644365430000|2022-02-09 00:10:30|87.3|84.5|87.26|84.46|87.34|84.54|87.26|84.46|0
1644365440000|2022-02-09 00:10:40|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1644365450000|2022-02-09 00:10:50|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1644365460000|2022-02-09 00:11:00|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1644365470000|2022-02-09 00:11:10|87.26|84.46|87.26|84.46|87.26|84.46|87.26|84.46|0
1644365480000|2022-02-09 00:11:20|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1644365490000|2022-02-09 00:11:30|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1644365510000|2022-02-09 00:11:50|87.06|84.26|87.1|84.3|87.1|84.3|87.06|84.26|0
1644365520000|2022-02-09 00:12:00|87.14|84.34|87.1|84.3|87.14|84.34|87.1|84.3|0
1644365540000|2022-02-09 00:12:20|87.02|84.22|87.02|84.22|87.02|84.22|87.02|84.22|0
1644365550000|2022-02-09 00:12:30|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1644365560000|2022-02-09 00:12:40|87.06|84.26|86.94|84.14|87.06|84.26|86.94|84.14|0
1644365570000|2022-02-09 00:12:50|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1644365580000|2022-02-09 00:13:00|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644365590000|2022-02-09 00:13:10|86.86|84.06|86.78|83.98|86.86|84.06|86.78|83.98|0
1644365610000|2022-02-09 00:13:30|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1644365630000|2022-02-09 00:13:50|86.94|84.14|86.86|84.06|86.94|84.14|86.86|84.06|0
1644365640000|2022-02-09 00:14:00|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644365660000|2022-02-09 00:14:20|87.02|84.22|87.02|84.22|87.02|84.22|86.94|84.14|0
1644365670000|2022-02-09 00:14:30|86.98|84.18|87.02|84.22|87.02|84.22|86.98|84.18|0
1644365680000|2022-02-09 00:14:40|86.94|84.14|86.94|84.14|87.02|84.22|86.94|84.14|0
1644365700000|2022-02-09 00:15:00|86.86|84.06|86.78|83.98|86.86|84.06|86.78|83.98|0
1644365710000|2022-02-09 00:15:10|86.82|84.02|86.86|84.06|86.86|84.06|86.82|84.02|0
1644365720000|2022-02-09 00:15:20|86.82|84.02|86.7|83.9|86.82|84.02|86.7|83.9|0
1644365740000|2022-02-09 00:15:40|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1644365750000|2022-02-09 00:15:50|86.82|84.02|86.94|84.14|86.94|84.14|86.82|84.02|0
1644365760000|2022-02-09 00:16:00|86.86|84.06|86.82|84.02|86.86|84.06|86.82|84.02|0
1644365770000|2022-02-09 00:16:10|86.78|83.98|86.78|83.98|86.78|83.98|86.74|83.94|0
1644365780000|2022-02-09 00:16:20|86.7|83.9|86.78|83.98|86.78|83.98|86.62|83.82|0
1644365790000|2022-02-09 00:16:30|86.74|83.94|86.7|83.9|86.74|83.94|86.7|83.9|0
1644365810000|2022-02-09 00:16:50|86.62|83.82|86.7|83.9|86.7|83.9|86.62|83.82|0
1644365820000|2022-02-09 00:17:00|86.66|83.86|86.66|83.86|86.7|83.9|86.62|83.82|0
1644365830000|2022-02-09 00:17:10|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1644365840000|2022-02-09 00:17:20|86.54|83.74|86.5|83.7|86.54|83.74|86.5|83.7|0
1644365850000|2022-02-09 00:17:30|86.54|83.74|86.62|83.82|86.62|83.82|86.54|83.74|0
1644365860000|2022-02-09 00:17:40|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1644365870000|2022-02-09 00:17:50|86.5|83.7|86.54|83.74|86.54|83.74|86.5|83.7|0
1644365880000|2022-02-09 00:18:00|86.62|83.82|86.7|83.9|86.7|83.9|86.62|83.82|0
1644365910000|2022-02-09 00:18:30|86.66|83.86|86.7|83.9|86.7|83.9|86.66|83.86|0
1644365920000|2022-02-09 00:18:40|86.66|83.86|86.7|83.9|86.7|83.9|86.66|83.86|0
1644365930000|2022-02-09 00:18:50|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1644365940000|2022-02-09 00:19:00|86.7|83.9|86.78|83.98|86.78|83.98|86.7|83.9|0
1644365950000|2022-02-09 00:19:10|86.74|83.94|86.78|83.98|86.78|83.98|86.7|83.9|0
1644365960000|2022-02-09 00:19:20|86.86|84.06|86.62|83.82|86.86|84.06|86.62|83.82|0
1644365970000|2022-02-09 00:19:30|86.58|83.78|86.54|83.74|86.62|83.82|86.54|83.74|0
1644365980000|2022-02-09 00:19:40|86.58|83.78|86.58|83.78|86.58|83.78|86.54|83.74|0
1644365990000|2022-02-09 00:19:50|86.62|83.82|86.58|83.78|86.62|83.82|86.58|83.78|0
1644366000000|2022-02-09 00:20:00|86.62|83.82|86.58|83.78|86.62|83.82|86.54|83.74|0
1644366010000|2022-02-09 00:20:10|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1644366020000|2022-02-09 00:20:20|86.5|83.7|86.46|83.66|86.5|83.7|86.46|83.66|0
1644366030000|2022-02-09 00:20:30|86.54|83.74|86.54|83.74|86.62|83.82|86.54|83.74|0
1644366040000|2022-02-09 00:20:40|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1644366050000|2022-02-09 00:20:50|86.54|83.74|86.62|83.82|86.62|83.82|86.54|83.74|0
1644366060000|2022-02-09 00:21:00|86.66|83.86|86.62|83.82|86.7|83.9|86.62|83.82|0
1644366070000|2022-02-09 00:21:10|86.58|83.78|86.62|83.82|86.62|83.82|86.58|83.78|0
1644366090000|2022-02-09 00:21:30|86.7|83.9|86.7|83.9|86.7|83.9|86.7|83.9|0
1644366110000|2022-02-09 00:21:50|86.73|83.93|86.78|83.98|86.78|83.98|86.73|83.93|0
1644366130000|2022-02-09 00:22:10|86.73|83.93|86.65|83.85|86.73|83.93|86.65|83.85|0
1644366140000|2022-02-09 00:22:20|86.7|83.9|86.7|83.9|86.7|83.9|86.7|83.9|0
1644366150000|2022-02-09 00:22:30|86.62|83.82|86.65|83.85|86.65|83.85|86.62|83.82|0
1644366160000|2022-02-09 00:22:40|86.62|83.82|86.3|83.5|86.62|83.82|86.3|83.5|0
1644366170000|2022-02-09 00:22:50|86.22|83.42|86.3|83.5|86.38|83.58|86.22|83.42|0
1644366180000|2022-02-09 00:23:00|86.38|83.58|86.34|83.54|86.38|83.58|86.3|83.5|0
1644366190000|2022-02-09 00:23:10|86.3|83.5|86.22|83.42|86.3|83.5|86.22|83.42|0
1644366200000|2022-02-09 00:23:20|86.14|83.34|86.14|83.34|86.14|83.34|86.1|83.3|0
1644366210000|2022-02-09 00:23:30|86.1|83.3|86.06|83.26|86.1|83.3|86.06|83.26|0
1644366220000|2022-02-09 00:23:40|85.98|83.18|86.06|83.26|86.06|83.26|85.98|83.18|0
1644366230000|2022-02-09 00:23:50|86.02|83.22|86.06|83.26|86.06|83.26|86.02|83.22|0
1644366240000|2022-02-09 00:24:00|85.9|83.1|85.9|83.1|85.9|83.1|85.9|83.1|0
1644366250000|2022-02-09 00:24:10|85.86|83.06|85.82|83.02|85.86|83.06|85.82|83.02|0
1644366260000|2022-02-09 00:24:20|85.86|83.06|85.9|83.1|85.9|83.1|85.86|83.06|0
1644366270000|2022-02-09 00:24:30|85.82|83.02|85.75|82.95|85.82|83.02|85.75|82.95|0
1644366280000|2022-02-09 00:24:40|85.82|83.02|85.82|83.02|85.82|83.02|85.82|83.02|0
1644366290000|2022-02-09 00:24:50|85.9|83.1|85.9|83.1|85.9|83.1|85.9|83.1|0
1644366310000|2022-02-09 00:25:10|85.98|83.18|85.94|83.14|85.98|83.18|85.9|83.1|0
1644366320000|2022-02-09 00:25:20|85.9|83.1|85.9|83.1|85.9|83.1|85.9|83.1|0
1644366330000|2022-02-09 00:25:30|85.86|83.06|85.9|83.1|85.9|83.1|85.86|83.06|0
1644366340000|2022-02-09 00:25:40|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1644366360000|2022-02-09 00:26:00|86.06|83.26|86.06|83.26|86.06|83.26|86.06|83.26|0
1644366370000|2022-02-09 00:26:10|86.14|83.34|86.06|83.26|86.14|83.34|86.06|83.26|0
1644366390000|2022-02-09 00:26:30|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1644366400000|2022-02-09 00:26:40|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1644366410000|2022-02-09 00:26:50|86.1|83.3|86.06|83.26|86.1|83.3|86.06|83.26|0
1644366420000|2022-02-09 00:27:00|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1644366430000|2022-02-09 00:27:10|86.1|83.3|86.06|83.26|86.1|83.3|86.06|83.26|0
1644366470000|2022-02-09 00:27:50|86.02|83.22|85.98|83.18|86.02|83.22|85.98|83.18|0
1644366480000|2022-02-09 00:28:00|85.94|83.14|85.9|83.1|85.98|83.18|85.9|83.1|0
1644366510000|2022-02-09 00:28:30|85.86|83.06|85.9|83.1|85.9|83.1|85.86|83.06|0
1644366520000|2022-02-09 00:28:40|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1644366530000|2022-02-09 00:28:50|85.98|83.18|85.9|83.1|85.98|83.18|85.9|83.1|0
1644366540000|2022-02-09 00:29:00|85.82|83.02|85.74|82.94|85.82|83.02|85.74|82.94|0
1644366560000|2022-02-09 00:29:20|85.67|82.87|85.67|82.87|85.67|82.87|85.67|82.87|0
1644366570000|2022-02-09 00:29:30|85.74|82.94|85.74|82.94|85.74|82.94|85.7|82.9|0
1644366590000|2022-02-09 00:29:50|85.66|82.86|85.66|82.86|85.7|82.9|85.66|82.86|0
1644366600000|2022-02-09 00:30:00|85.59|82.79|85.51|82.71|85.59|82.79|85.51|82.71|0
1644366610000|2022-02-09 00:30:10|85.43|82.63|85.51|82.71|85.51|82.71|85.43|82.63|0
1644366620000|2022-02-09 00:30:20|85.47|82.67|85.35|82.55|85.47|82.67|85.35|82.55|0
1644366630000|2022-02-09 00:30:30|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1644366640000|2022-02-09 00:30:40|85.11|82.31|85.35|82.55|85.35|82.55|85.11|82.31|0
1644366650000|2022-02-09 00:30:50|85.39|82.59|85.31|82.51|85.39|82.59|85.31|82.51|0
1644366660000|2022-02-09 00:31:00|85.35|82.55|85.35|82.55|85.35|82.55|85.27|82.47|0
1644366670000|2022-02-09 00:31:10|85.27|82.47|85.35|82.55|85.35|82.55|85.27|82.47|0
1644366680000|2022-02-09 00:31:20|85.27|82.47|85.27|82.47|85.27|82.47|85.27|82.47|0
1644366690000|2022-02-09 00:31:30|85.31|82.51|85.35|82.55|85.35|82.55|85.27|82.47|0
1644366700000|2022-02-09 00:31:40|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1644366720000|2022-02-09 00:32:00|85.51|82.71|85.59|82.79|85.59|82.79|85.51|82.71|0
1644366730000|2022-02-09 00:32:10|85.62|82.82|85.59|82.79|85.66|82.86|85.59|82.79|0
1644366740000|2022-02-09 00:32:20|85.62|82.82|85.59|82.79|85.62|82.82|85.59|82.79|0
1644366750000|2022-02-09 00:32:30|85.62|82.82|85.66|82.86|85.66|82.86|85.62|82.82|0
1644366760000|2022-02-09 00:32:40|85.58|82.78|85.51|82.71|85.58|82.78|85.51|82.71|0
1644366780000|2022-02-09 00:33:00|85.43|82.63|85.43|82.63|85.43|82.63|85.35|82.55|0
1644366790000|2022-02-09 00:33:10|85.39|82.59|85.47|82.67|85.47|82.67|85.35|82.55|0
1644366800000|2022-02-09 00:33:20|85.51|82.71|85.51|82.71|85.51|82.71|85.43|82.63|0
1644366820000|2022-02-09 00:33:40|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1644366830000|2022-02-09 00:33:50|85.51|82.71|85.58|82.78|85.58|82.78|85.51|82.71|0
1644366840000|2022-02-09 00:34:00|85.62|82.82|85.58|82.78|85.62|82.82|85.58|82.78|0
1644366850000|2022-02-09 00:34:10|85.51|82.71|85.54|82.74|85.58|82.78|85.51|82.71|0
1644366860000|2022-02-09 00:34:20|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1644366870000|2022-02-09 00:34:30|85.66|82.86|85.58|82.78|85.66|82.86|85.58|82.78|0
1644366880000|2022-02-09 00:34:40|85.62|82.82|85.66|82.86|85.66|82.86|85.51|82.71|0
1644366890000|2022-02-09 00:34:50|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1644366900000|2022-02-09 00:35:00|85.51|82.71|85.54|82.74|85.58|82.78|85.51|82.71|0
1644366910000|2022-02-09 00:35:10|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1644366920000|2022-02-09 00:35:20|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1644366930000|2022-02-09 00:35:30|85.58|82.78|85.51|82.71|85.58|82.78|85.51|82.71|0
1644366940000|2022-02-09 00:35:40|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1644366950000|2022-02-09 00:35:50|85.43|82.63|85.43|82.63|85.43|82.63|85.43|82.63|0
1644366970000|2022-02-09 00:36:10|85.5|82.7|85.58|82.78|85.58|82.78|85.5|82.7|0
1644366980000|2022-02-09 00:36:20|85.62|82.82|85.58|82.78|85.62|82.82|85.58|82.78|0
1644366990000|2022-02-09 00:36:30|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1644367000000|2022-02-09 00:36:40|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1644367010000|2022-02-09 00:36:50|85.66|82.86|85.58|82.78|85.66|82.86|85.58|82.78|0
1644367020000|2022-02-09 00:37:00|85.62|82.82|85.58|82.78|85.62|82.82|85.58|82.78|0
1644367030000|2022-02-09 00:37:10|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1644367040000|2022-02-09 00:37:20|85.58|82.78|85.46|82.66|85.58|82.78|85.46|82.66|0
1644367050000|2022-02-09 00:37:30|85.5|82.7|85.54|82.74|85.58|82.78|85.5|82.7|0
1644367060000|2022-02-09 00:37:40|85.5|82.7|85.58|82.78|85.58|82.78|85.5|82.7|0
1644367080000|2022-02-09 00:38:00|85.54|82.74|85.58|82.78|85.58|82.78|85.54|82.74|0
1644367100000|2022-02-09 00:38:20|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1644367110000|2022-02-09 00:38:30|85.43|82.63|85.5|82.7|85.5|82.7|85.43|82.63|0
1644367120000|2022-02-09 00:38:40|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1644367130000|2022-02-09 00:38:50|85.66|82.86|85.66|82.86|85.7|82.9|85.66|82.86|0
1644367150000|2022-02-09 00:39:10|85.74|82.94|85.66|82.86|85.74|82.94|85.66|82.86|0
1644367170000|2022-02-09 00:39:30|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1644367180000|2022-02-09 00:39:40|85.66|82.86|85.7|82.9|85.7|82.9|85.66|82.86|0
1644367190000|2022-02-09 00:39:50|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1644367200000|2022-02-09 00:40:00|85.78|82.98|85.74|82.94|85.82|83.02|85.74|82.94|0
1644367210000|2022-02-09 00:40:10|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1644367220000|2022-02-09 00:40:20|85.7|82.9|85.74|82.94|85.74|82.94|85.7|82.9|0
1644367230000|2022-02-09 00:40:30|85.7|82.9|85.66|82.86|85.7|82.9|85.66|82.86|0
1644367240000|2022-02-09 00:40:40|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1644367250000|2022-02-09 00:40:50|85.66|82.86|85.74|82.94|85.74|82.94|85.66|82.86|0
1644367260000|2022-02-09 00:41:00|85.66|82.86|85.58|82.78|85.66|82.86|85.58|82.78|0
1644367270000|2022-02-09 00:41:10|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1644367280000|2022-02-09 00:41:20|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1644367290000|2022-02-09 00:41:30|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1644367310000|2022-02-09 00:41:50|85.54|82.74|85.58|82.78|85.58|82.78|85.54|82.74|0
1644367320000|2022-02-09 00:42:00|85.66|82.86|85.66|82.86|85.74|82.94|85.66|82.86|0
1644367330000|2022-02-09 00:42:10|85.7|82.9|85.66|82.86|85.7|82.9|85.66|82.86|0
1644367350000|2022-02-09 00:42:30|85.62|82.82|85.66|82.86|85.66|82.86|85.62|82.82|0
1644367360000|2022-02-09 00:42:40|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1644367370000|2022-02-09 00:42:50|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1644367380000|2022-02-09 00:43:00|85.62|82.82|85.58|82.78|85.62|82.82|85.58|82.78|0
1644367390000|2022-02-09 00:43:10|85.5|82.7|85.54|82.74|85.54|82.74|85.5|82.7|0
1644367400000|2022-02-09 00:43:20|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1644367410000|2022-02-09 00:43:30|85.54|82.74|85.5|82.7|85.54|82.74|85.5|82.7|0
1644367440000|2022-02-09 00:44:00|85.54|82.74|85.5|82.7|85.54|82.74|85.5|82.7|0
1644367450000|2022-02-09 00:44:10|85.54|82.74|85.66|82.86|85.66|82.86|85.54|82.74|0
1644367480000|2022-02-09 00:44:40|85.62|82.82|85.62|82.82|85.66|82.86|85.62|82.82|0
1644367490000|2022-02-09 00:44:50|85.66|82.86|85.66|82.86|85.66|82.86|85.58|82.78|0
1644367500000|2022-02-09 00:45:00|85.62|82.82|85.58|82.78|85.66|82.86|85.58|82.78|0
1644367510000|2022-02-09 00:45:10|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1644367520000|2022-02-09 00:45:20|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1644367530000|2022-02-09 00:45:30|85.77|82.97|85.74|82.94|85.77|82.97|85.74|82.94|0
1644367560000|2022-02-09 00:46:00|85.82|83.02|85.74|82.94|85.82|83.02|85.74|82.94|0
1644367570000|2022-02-09 00:46:10|85.82|83.02|85.82|83.02|85.82|83.02|85.82|83.02|0
1644367580000|2022-02-09 00:46:20|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1644367590000|2022-02-09 00:46:30|85.82|83.02|85.82|83.02|85.82|83.02|85.77|82.97|0
1644367600000|2022-02-09 00:46:40|85.77|82.97|85.77|82.97|85.77|82.97|85.74|82.94|0
1644367610000|2022-02-09 00:46:50|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1644367620000|2022-02-09 00:47:00|85.77|82.97|85.82|83.02|85.82|83.02|85.74|82.94|0
1644367630000|2022-02-09 00:47:10|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1644367640000|2022-02-09 00:47:20|85.97|83.17|85.97|83.17|85.97|83.17|85.93|83.13|0
1644367650000|2022-02-09 00:47:30|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1644367670000|2022-02-09 00:47:50|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1644367680000|2022-02-09 00:48:00|85.97|83.17|86.05|83.25|86.05|83.25|85.97|83.17|0
1644367690000|2022-02-09 00:48:10|85.97|83.17|85.97|83.17|85.97|83.17|85.97|83.17|0
1644367700000|2022-02-09 00:48:20|86.01|83.21|86.05|83.25|86.05|83.25|85.97|83.17|0
1644367720000|2022-02-09 00:48:40|86.01|83.21|86.05|83.25|86.05|83.25|86.01|83.21|0
1644367730000|2022-02-09 00:48:50|86.01|83.21|86.05|83.25|86.05|83.25|85.97|83.17|0
1644367740000|2022-02-09 00:49:00|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1644367750000|2022-02-09 00:49:10|86.05|83.25|86.13|83.33|86.13|83.33|86.05|83.25|0
1644367760000|2022-02-09 00:49:20|86.05|83.25|86.09|83.29|86.09|83.29|86.05|83.25|0
1644367770000|2022-02-09 00:49:30|86.05|83.25|86.05|83.25|86.09|83.29|86.05|83.25|0
1644367780000|2022-02-09 00:49:40|86.09|83.29|86.13|83.33|86.17|83.37|86.09|83.29|0
1644367800000|2022-02-09 00:50:00|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1644367830000|2022-02-09 00:50:30|86.09|83.29|86.05|83.25|86.13|83.33|86.05|83.25|0
1644367840000|2022-02-09 00:50:40|86.01|83.21|85.97|83.17|86.01|83.21|85.97|83.17|0
1644367860000|2022-02-09 00:51:00|86.01|83.21|86.05|83.25|86.05|83.25|86.01|83.21|0
1644367880000|2022-02-09 00:51:20|86.01|83.21|85.89|83.09|86.01|83.21|85.89|83.09|0
1644367890000|2022-02-09 00:51:30|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1644367900000|2022-02-09 00:51:40|85.73|82.93|85.73|82.93|85.73|82.93|85.73|82.93|0
1644367910000|2022-02-09 00:51:50|85.77|82.97|85.77|82.97|85.77|82.97|85.73|82.93|0
1644367920000|2022-02-09 00:52:00|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1644367950000|2022-02-09 00:52:30|85.73|82.93|85.73|82.93|85.77|82.97|85.73|82.93|0
1644367960000|2022-02-09 00:52:40|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1644367970000|2022-02-09 00:52:50|85.73|82.93|85.73|82.93|85.73|82.93|85.73|82.93|0
1644367980000|2022-02-09 00:53:00|85.77|82.97|85.81|83.01|85.81|83.01|85.77|82.97|0
1644367990000|2022-02-09 00:53:10|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1644368000000|2022-02-09 00:53:20|85.97|83.17|85.93|83.13|85.97|83.17|85.93|83.13|0
1644368010000|2022-02-09 00:53:30|85.89|83.09|85.85|83.05|85.89|83.09|85.85|83.05|0
1644368020000|2022-02-09 00:53:40|85.89|83.09|85.85|83.05|85.89|83.09|85.85|83.05|0
1644368030000|2022-02-09 00:53:50|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1644368040000|2022-02-09 00:54:00|85.85|83.05|85.81|83.01|85.85|83.05|85.81|83.01|0
1644368050000|2022-02-09 00:54:10|85.85|83.05|85.89|83.09|85.89|83.09|85.85|83.05|0
1644368060000|2022-02-09 00:54:20|85.97|83.17|86.01|83.21|86.01|83.21|85.97|83.17|0
1644368070000|2022-02-09 00:54:30|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1644368090000|2022-02-09 00:54:50|86.09|83.29|86.13|83.33|86.13|83.33|86.09|83.29|0
1644368100000|2022-02-09 00:55:00|86.05|83.25|86.05|83.25|86.05|83.25|85.97|83.17|0
1644368110000|2022-02-09 00:55:10|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1644368120000|2022-02-09 00:55:20|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1644368140000|2022-02-09 00:55:40|86.01|83.21|86.05|83.25|86.05|83.25|86.01|83.21|0
1644368150000|2022-02-09 00:55:50|86.01|83.21|85.97|83.17|86.01|83.21|85.97|83.17|0
1644368160000|2022-02-09 00:56:00|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1644368170000|2022-02-09 00:56:10|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1644368180000|2022-02-09 00:56:20|85.93|83.13|85.97|83.17|85.97|83.17|85.93|83.13|0
1644368190000|2022-02-09 00:56:30|85.93|83.13|85.97|83.17|85.97|83.17|85.93|83.13|0
1644368240000|2022-02-09 00:57:20|85.89|83.09|85.93|83.13|85.93|83.13|85.89|83.09|0
1644368250000|2022-02-09 00:57:30|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1644368270000|2022-02-09 00:57:50|85.85|83.05|85.85|83.05|85.89|83.09|85.85|83.05|0
1644368280000|2022-02-09 00:58:00|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1644368290000|2022-02-09 00:58:10|85.89|83.09|85.89|83.09|85.93|83.13|85.89|83.09|0
1644368310000|2022-02-09 00:58:30|85.97|83.17|85.97|83.17|85.97|83.17|85.93|83.13|0
1644368330000|2022-02-09 00:58:50|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1644368340000|2022-02-09 00:59:00|85.81|83.01|85.81|83.01|85.85|83.05|85.81|83.01|0
1644368350000|2022-02-09 00:59:10|85.73|82.93|85.73|82.93|85.73|82.93|85.73|82.93|0
1644368360000|2022-02-09 00:59:20|85.65|82.85|85.65|82.85|85.65|82.85|85.65|82.85|0
1644368380000|2022-02-09 00:59:40|85.57|82.77|85.57|82.77|85.57|82.77|85.53|82.73|0
1644368390000|2022-02-09 00:59:50|85.53|82.73|85.57|82.77|85.57|82.77|85.53|82.73|0
1644368400000|2022-02-09 01:00:00|85.65|82.85|85.3|82.5|85.65|82.85|85.3|82.5|0
1644368410000|2022-02-09 01:00:10|85.34|82.54|85.3|82.5|85.34|82.54|85.26|82.46|0
1644368420000|2022-02-09 01:00:20|85.26|82.46|85.22|82.42|85.26|82.46|85.18|82.38|0
1644368430000|2022-02-09 01:00:30|85.26|82.46|84.98|82.18|85.26|82.46|84.95|82.15|0
1644368440000|2022-02-09 01:00:40|84.95|82.15|85.02|82.22|85.02|82.22|84.95|82.15|0
1644368450000|2022-02-09 01:00:50|85.06|82.26|85.02|82.22|85.1|82.3|85.02|82.22|0
1644368460000|2022-02-09 01:01:00|84.98|82.18|85.02|82.22|85.02|82.22|84.98|82.18|0
1644368470000|2022-02-09 01:01:10|84.98|82.18|84.95|82.15|84.98|82.18|84.95|82.15|0
1644368480000|2022-02-09 01:01:20|84.98|82.18|84.98|82.18|85.02|82.22|84.98|82.18|0
1644368490000|2022-02-09 01:01:30|85.02|82.22|85.18|82.38|85.18|82.38|85.02|82.22|0
1644368500000|2022-02-09 01:01:40|85.22|82.42|85.42|82.62|85.42|82.62|85.18|82.38|0
1644368520000|2022-02-09 01:02:00|85.37|82.57|85.37|82.57|85.37|82.57|85.37|82.57|0
1644368530000|2022-02-09 01:02:10|85.42|82.62|85.42|82.62|85.42|82.62|85.42|82.62|0
1644368540000|2022-02-09 01:02:20|85.49|82.69|85.49|82.69|85.53|82.73|85.49|82.69|0
1644368560000|2022-02-09 01:02:40|85.45|82.65|85.49|82.69|85.49|82.69|85.45|82.65|0
1644368570000|2022-02-09 01:02:50|85.57|82.77|85.49|82.69|85.57|82.77|85.49|82.69|0
1644368580000|2022-02-09 01:03:00|85.45|82.65|85.49|82.69|85.49|82.69|85.45|82.65|0
1644368590000|2022-02-09 01:03:10|85.57|82.77|85.49|82.69|85.57|82.77|85.49|82.69|0
1644368600000|2022-02-09 01:03:20|85.53|82.73|85.57|82.77|85.57|82.77|85.53|82.73|0
1644368610000|2022-02-09 01:03:30|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1644368620000|2022-02-09 01:03:40|85.49|82.69|85.41|82.61|85.49|82.69|85.41|82.61|0
1644368630000|2022-02-09 01:03:50|85.49|82.69|85.49|82.69|85.57|82.77|85.49|82.69|0
1644368640000|2022-02-09 01:04:00|85.53|82.73|85.57|82.77|85.57|82.77|85.53|82.73|0
1644368650000|2022-02-09 01:04:10|85.53|82.73|85.57|82.77|85.57|82.77|85.53|82.73|0
1644368660000|2022-02-09 01:04:20|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1644368670000|2022-02-09 01:04:30|85.57|82.77|85.49|82.69|85.57|82.77|85.49|82.69|0
1644368680000|2022-02-09 01:04:40|85.34|82.54|85.34|82.54|85.34|82.54|85.34|82.54|0
1644368690000|2022-02-09 01:04:50|85.26|82.46|85.34|82.54|85.34|82.54|85.26|82.46|0
1644368700000|2022-02-09 01:05:00|85.41|82.61|85.34|82.54|85.41|82.61|85.34|82.54|0
1644368710000|2022-02-09 01:05:10|85.26|82.46|85.41|82.61|85.41|82.61|85.26|82.46|0
1644368720000|2022-02-09 01:05:20|85.37|82.57|85.49|82.69|85.49|82.69|85.34|82.54|0
1644368730000|2022-02-09 01:05:30|85.57|82.77|85.57|82.77|85.57|82.77|85.49|82.69|0
1644368750000|2022-02-09 01:05:50|85.53|82.73|85.53|82.73|85.53|82.73|85.49|82.69|0
1644368760000|2022-02-09 01:06:00|85.57|82.77|85.49|82.69|85.57|82.77|85.49|82.69|0
1644368770000|2022-02-09 01:06:10|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1644368780000|2022-02-09 01:06:20|85.57|82.77|85.73|82.93|85.73|82.93|85.57|82.77|0
1644368790000|2022-02-09 01:06:30|85.89|83.09|85.81|83.01|85.89|83.09|85.81|83.01|0
1644368800000|2022-02-09 01:06:40|85.73|82.93|85.65|82.85|85.73|82.93|85.65|82.85|0
1644368820000|2022-02-09 01:07:00|85.57|82.77|85.61|82.81|85.65|82.85|85.57|82.77|0
1644368830000|2022-02-09 01:07:10|85.57|82.77|85.65|82.85|85.65|82.85|85.57|82.77|0
1644368840000|2022-02-09 01:07:20|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644368850000|2022-02-09 01:07:30|85.57|82.77|85.57|82.77|85.57|82.77|85.57|82.77|0
1644368860000|2022-02-09 01:07:40|85.65|82.85|85.73|82.93|85.73|82.93|85.65|82.85|0
1644368880000|2022-02-09 01:08:00|85.69|82.89|85.73|82.93|85.73|82.93|85.69|82.89|0
1644368910000|2022-02-09 01:08:30|85.65|82.85|85.73|82.93|85.73|82.93|85.65|82.85|0
1644368920000|2022-02-09 01:08:40|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1644368930000|2022-02-09 01:08:50|85.73|82.93|85.73|82.93|85.73|82.93|85.73|82.93|0
1644368940000|2022-02-09 01:09:00|85.81|83.01|85.88|83.08|85.88|83.08|85.81|83.01|0
1644368950000|2022-02-09 01:09:10|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1644368960000|2022-02-09 01:09:20|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1644368970000|2022-02-09 01:09:30|86.08|83.28|85.96|83.16|86.08|83.28|85.96|83.16|0
1644368980000|2022-02-09 01:09:40|86|83.2|85.92|83.12|86|83.2|85.92|83.12|0
1644368990000|2022-02-09 01:09:50|85.88|83.08|85.96|83.16|85.96|83.16|85.88|83.08|0
1644369000000|2022-02-09 01:10:00|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1644369010000|2022-02-09 01:10:10|86|83.2|86.04|83.24|86.04|83.24|86|83.2|0
1644369020000|2022-02-09 01:10:20|86.08|83.28|86.04|83.24|86.08|83.28|86.04|83.24|0
1644369030000|2022-02-09 01:10:30|86.12|83.32|86.12|83.32|86.12|83.32|86.08|83.28|0
1644369040000|2022-02-09 01:10:40|86.2|83.4|86.12|83.32|86.2|83.4|86.12|83.32|0
1644369050000|2022-02-09 01:10:50|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1644369060000|2022-02-09 01:11:00|86.12|83.32|86.12|83.32|86.12|83.32|86.08|83.28|0
1644369070000|2022-02-09 01:11:10|86.08|83.28|86.12|83.32|86.12|83.32|86.04|83.24|0
1644369080000|2022-02-09 01:11:20|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1644369090000|2022-02-09 01:11:30|86.08|83.28|86.04|83.24|86.08|83.28|86.04|83.24|0
1644369100000|2022-02-09 01:11:40|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1644369110000|2022-02-09 01:11:50|86.12|83.32|86.12|83.32|86.12|83.32|86.12|83.32|0
1644369160000|2022-02-09 01:12:40|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1644369220000|2022-02-09 01:13:40|86.12|83.32|86.04|83.24|86.12|83.32|86.04|83.24|0
1644369230000|2022-02-09 01:13:50|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1644369240000|2022-02-09 01:14:00|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1644369260000|2022-02-09 01:14:20|86.12|83.32|86.12|83.32|86.12|83.32|86.12|83.32|0
1644369270000|2022-02-09 01:14:30|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1644369280000|2022-02-09 01:14:40|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1644369290000|2022-02-09 01:14:50|85.88|83.08|85.96|83.16|85.96|83.16|85.88|83.08|0
1644369300000|2022-02-09 01:15:00|85.88|83.08|86.2|83.4|86.2|83.4|85.88|83.08|0
1644369310000|2022-02-09 01:15:10|86.04|83.24|85.96|83.16|86.04|83.24|85.96|83.16|0
1644369320000|2022-02-09 01:15:20|85.88|83.08|85.92|83.12|85.96|83.16|85.88|83.08|0
1644369330000|2022-02-09 01:15:30|85.96|83.16|85.88|83.08|85.96|83.16|85.88|83.08|0
1644369340000|2022-02-09 01:15:40|85.96|83.16|85.92|83.12|85.96|83.16|85.88|83.08|0
1644369350000|2022-02-09 01:15:50|85.88|83.08|86.04|83.24|86.04|83.24|85.88|83.08|0
1644369360000|2022-02-09 01:16:00|86|83.2|86.04|83.24|86.04|83.24|86|83.2|0
1644369370000|2022-02-09 01:16:10|86|83.2|85.92|83.12|86.04|83.24|85.92|83.12|0
1644369380000|2022-02-09 01:16:20|85.8|83|85.8|83|85.8|83|85.8|83|0
1644369390000|2022-02-09 01:16:30|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1644369400000|2022-02-09 01:16:40|85.8|83|85.8|83|85.8|83|85.8|83|0
1644369410000|2022-02-09 01:16:50|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1644369420000|2022-02-09 01:17:00|85.84|83.04|85.88|83.08|85.88|83.08|85.8|83|0
1644369430000|2022-02-09 01:17:10|85.8|83|85.8|83|85.88|83.08|85.8|83|0
1644369440000|2022-02-09 01:17:20|85.84|83.04|85.8|83|85.84|83.04|85.8|83|0
1644369450000|2022-02-09 01:17:30|85.76|82.96|85.76|82.96|85.8|83|85.72|82.92|0
1644369460000|2022-02-09 01:17:40|85.72|82.92|85.64|82.84|85.72|82.92|85.64|82.84|0
1644369470000|2022-02-09 01:17:50|85.72|82.92|85.72|82.92|85.72|82.92|85.72|82.92|0
1644369480000|2022-02-09 01:18:00|85.76|82.96|85.8|83|85.8|83|85.76|82.96|0
1644369490000|2022-02-09 01:18:10|85.72|82.92|85.72|82.92|85.72|82.92|85.72|82.92|0
1644369500000|2022-02-09 01:18:20|85.64|82.84|85.64|82.84|85.64|82.84|85.57|82.77|0
1644369530000|2022-02-09 01:18:50|85.6|82.8|85.64|82.84|85.64|82.84|85.57|82.77|0
1644369540000|2022-02-09 01:19:00|85.6|82.8|85.64|82.84|85.64|82.84|85.57|82.77|0
1644369550000|2022-02-09 01:19:10|85.6|82.8|85.57|82.77|85.6|82.8|85.57|82.77|0
1644369560000|2022-02-09 01:19:20|85.52|82.72|85.52|82.72|85.52|82.72|85.52|82.72|0
1644369570000|2022-02-09 01:19:30|85.49|82.69|85.57|82.77|85.57|82.77|85.49|82.69|0
1644369580000|2022-02-09 01:19:40|85.49|82.69|85.57|82.77|85.57|82.77|85.49|82.69|0
1644369590000|2022-02-09 01:19:50|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1644369600000|2022-02-09 01:20:00|85.6|82.8|85.6|82.8|85.6|82.8|85.57|82.77|0
1644369610000|2022-02-09 01:20:10|85.57|82.77|85.57|82.77|85.57|82.77|85.57|82.77|0
1644369620000|2022-02-09 01:20:20|85.6|82.8|85.49|82.69|85.6|82.8|85.49|82.69|0
1644369630000|2022-02-09 01:20:30|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1644369640000|2022-02-09 01:20:40|85.41|82.61|85.41|82.61|85.45|82.65|85.41|82.61|0
1644369650000|2022-02-09 01:20:50|85.45|82.65|85.49|82.69|85.49|82.69|85.45|82.65|0
1644369660000|2022-02-09 01:21:00|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1644369670000|2022-02-09 01:21:10|85.41|82.61|85.45|82.65|85.45|82.65|85.41|82.61|0
1644369680000|2022-02-09 01:21:20|85.41|82.61|85.56|82.76|85.56|82.76|85.41|82.61|0
1644369690000|2022-02-09 01:21:30|85.52|82.72|85.52|82.72|85.52|82.72|85.49|82.69|0
1644369700000|2022-02-09 01:21:40|85.56|82.76|85.56|82.76|85.56|82.76|85.52|82.72|0
1644369720000|2022-02-09 01:22:00|85.52|82.72|85.49|82.69|85.52|82.72|85.49|82.69|0
1644369750000|2022-02-09 01:22:30|85.44|82.64|85.41|82.61|85.44|82.64|85.41|82.61|0
1644369760000|2022-02-09 01:22:40|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1644369770000|2022-02-09 01:22:50|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1644369780000|2022-02-09 01:23:00|85.44|82.64|85.49|82.69|85.49|82.69|85.44|82.64|0
1644369810000|2022-02-09 01:23:30|85.52|82.72|85.56|82.76|85.56|82.76|85.49|82.69|0
1644369820000|2022-02-09 01:23:40|85.48|82.68|85.48|82.68|85.48|82.68|85.48|82.68|0
1644369840000|2022-02-09 01:24:00|85.52|82.72|85.48|82.68|85.52|82.72|85.44|82.64|0
1644369870000|2022-02-09 01:24:30|85.56|82.76|85.52|82.72|85.56|82.76|85.52|82.72|0
1644369880000|2022-02-09 01:24:40|85.64|82.84|85.64|82.84|85.64|82.84|85.56|82.76|0
1644369890000|2022-02-09 01:24:50|85.6|82.8|85.56|82.76|85.6|82.8|85.56|82.76|0
1644369930000|2022-02-09 01:25:30|85.6|82.8|85.64|82.84|85.64|82.84|85.6|82.8|0
1644369950000|2022-02-09 01:25:50|85.72|82.92|85.8|83|85.8|83|85.72|82.92|0
1644369960000|2022-02-09 01:26:00|85.72|82.92|85.72|82.92|85.72|82.92|85.72|82.92|0
1644369980000|2022-02-09 01:26:20|85.76|82.96|85.8|83|85.8|83|85.76|82.96|0
1644369990000|2022-02-09 01:26:30|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1644370000000|2022-02-09 01:26:40|85.8|83|85.8|83|85.8|83|85.72|82.92|0
1644370010000|2022-02-09 01:26:50|85.72|82.92|85.76|82.96|85.76|82.96|85.72|82.92|0
1644370020000|2022-02-09 01:27:00|85.72|82.92|85.8|83|85.8|83|85.72|82.92|0
1644370030000|2022-02-09 01:27:10|85.88|83.08|85.84|83.04|85.88|83.08|85.84|83.04|0
1644370040000|2022-02-09 01:27:20|85.88|83.08|85.96|83.16|85.96|83.16|85.88|83.08|0
1644370050000|2022-02-09 01:27:30|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1644370060000|2022-02-09 01:27:40|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1644370070000|2022-02-09 01:27:50|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1644370080000|2022-02-09 01:28:00|85.88|83.08|85.96|83.16|85.96|83.16|85.88|83.08|0
1644370090000|2022-02-09 01:28:10|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1644370100000|2022-02-09 01:28:20|85.96|83.16|86.03|83.23|86.03|83.23|85.96|83.16|0
1644370110000|2022-02-09 01:28:30|85.99|83.19|85.88|83.08|85.99|83.19|85.88|83.08|0
1644370130000|2022-02-09 01:28:50|85.96|83.16|85.91|83.11|85.96|83.16|85.91|83.11|0
1644370140000|2022-02-09 01:29:00|85.88|83.08|85.84|83.04|85.88|83.08|85.84|83.04|0
1644370150000|2022-02-09 01:29:10|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1644370160000|2022-02-09 01:29:20|85.96|83.16|85.88|83.08|85.96|83.16|85.88|83.08|0
1644370170000|2022-02-09 01:29:30|85.91|83.11|85.96|83.16|85.96|83.16|85.91|83.11|0
1644370190000|2022-02-09 01:29:50|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1644370200000|2022-02-09 01:30:00|86.19|83.39|86.11|83.31|86.19|83.39|86.03|83.23|0
1644370210000|2022-02-09 01:30:10|86.03|83.23|86.19|83.39|86.19|83.39|86.03|83.23|0
1644370220000|2022-02-09 01:30:20|86.43|83.63|86.47|83.67|86.47|83.67|86.39|83.59|0
1644370230000|2022-02-09 01:30:30|86.43|83.63|86.43|83.63|86.51|83.71|86.43|83.63|0
1644370240000|2022-02-09 01:30:40|86.35|83.55|86.39|83.59|86.43|83.63|86.35|83.55|0
1644370250000|2022-02-09 01:30:50|86.35|83.55|86.35|83.55|86.35|83.55|86.27|83.47|0
1644370260000|2022-02-09 01:31:00|86.51|83.71|86.43|83.63|86.51|83.71|86.43|83.63|0
1644370270000|2022-02-09 01:31:10|86.35|83.55|86.43|83.63|86.43|83.63|86.35|83.55|0
1644370280000|2022-02-09 01:31:20|86.51|83.71|86.35|83.55|86.51|83.71|86.35|83.55|0
1644370290000|2022-02-09 01:31:30|86.27|83.47|86.35|83.55|86.35|83.55|86.27|83.47|0
1644370300000|2022-02-09 01:31:40|86.43|83.63|86.59|83.79|86.59|83.79|86.43|83.63|0
1644370320000|2022-02-09 01:32:00|86.51|83.71|86.47|83.67|86.51|83.71|86.43|83.63|0
1644370330000|2022-02-09 01:32:10|86.51|83.71|86.59|83.79|86.59|83.79|86.51|83.71|0
1644370340000|2022-02-09 01:32:20|86.51|83.71|86.59|83.79|86.59|83.79|86.51|83.71|0
1644370350000|2022-02-09 01:32:30|86.63|83.83|86.75|83.95|86.75|83.95|86.63|83.83|0
1644370360000|2022-02-09 01:32:40|86.7|83.9|86.43|83.63|86.7|83.9|86.43|83.63|0
1644370370000|2022-02-09 01:32:50|86.51|83.71|86.43|83.63|86.51|83.71|86.43|83.63|0
1644370380000|2022-02-09 01:33:00|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1644370390000|2022-02-09 01:33:10|86.27|83.47|86.19|83.39|86.27|83.47|86.19|83.39|0
1644370400000|2022-02-09 01:33:20|86.27|83.47|86.19|83.39|86.27|83.47|86.19|83.39|0
1644370410000|2022-02-09 01:33:30|86.23|83.43|86.27|83.47|86.27|83.47|86.11|83.31|0
1644370430000|2022-02-09 01:33:50|86.35|83.55|86.27|83.47|86.35|83.55|86.27|83.47|0
1644370440000|2022-02-09 01:34:00|86.15|83.35|86.19|83.39|86.19|83.39|86.15|83.35|0
1644370450000|2022-02-09 01:34:10|86.11|83.31|86.11|83.31|86.11|83.31|86.07|83.27|0
1644370460000|2022-02-09 01:34:20|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1644370470000|2022-02-09 01:34:30|86.27|83.47|86.27|83.47|86.27|83.47|86.23|83.43|0
1644370490000|2022-02-09 01:34:50|86.19|83.39|86.19|83.39|86.27|83.47|86.19|83.39|0
1644370500000|2022-02-09 01:35:00|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1644370510000|2022-02-09 01:35:10|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1644370520000|2022-02-09 01:35:20|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1644370530000|2022-02-09 01:35:30|86.35|83.55|86.43|83.63|86.43|83.63|86.35|83.55|0
1644370540000|2022-02-09 01:35:40|86.39|83.59|86.35|83.55|86.39|83.59|86.35|83.55|0
1644370550000|2022-02-09 01:35:50|86.27|83.47|86.23|83.43|86.27|83.47|86.19|83.39|0
1644370560000|2022-02-09 01:36:00|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1644370570000|2022-02-09 01:36:10|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1644370580000|2022-02-09 01:36:20|86.15|83.35|86.11|83.31|86.19|83.39|86.11|83.31|0
1644370590000|2022-02-09 01:36:30|86.19|83.39|86.11|83.31|86.19|83.39|86.11|83.31|0
1644370600000|2022-02-09 01:36:40|86.03|83.23|86.03|83.23|86.03|83.23|85.99|83.19|0
1644370610000|2022-02-09 01:36:50|86.07|83.27|85.95|83.15|86.07|83.27|85.95|83.15|0
1644370620000|2022-02-09 01:37:00|85.87|83.07|85.95|83.15|85.95|83.15|85.87|83.07|0
1644370640000|2022-02-09 01:37:20|86.03|83.23|85.95|83.15|86.03|83.23|85.95|83.15|0
1644370650000|2022-02-09 01:37:30|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1644370660000|2022-02-09 01:37:40|86.07|83.27|86.11|83.31|86.11|83.31|86.07|83.27|0
1644370670000|2022-02-09 01:37:50|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1644370680000|2022-02-09 01:38:00|86.11|83.31|86.15|83.35|86.15|83.35|86.11|83.31|0
1644370690000|2022-02-09 01:38:10|86.19|83.39|86.35|83.55|86.35|83.55|86.19|83.39|0
1644370700000|2022-02-09 01:38:20|86.38|83.58|86.35|83.55|86.38|83.58|86.35|83.55|0
1644370710000|2022-02-09 01:38:30|86.43|83.63|86.35|83.55|86.43|83.63|86.35|83.55|0
1644370720000|2022-02-09 01:38:40|86.27|83.47|86.43|83.63|86.43|83.63|86.27|83.47|0
1644370730000|2022-02-09 01:38:50|86.35|83.55|86.27|83.47|86.43|83.63|86.27|83.47|0
1644370740000|2022-02-09 01:39:00|86.35|83.55|86.43|83.63|86.43|83.63|86.35|83.55|0
1644370750000|2022-02-09 01:39:10|86.46|83.66|86.51|83.71|86.51|83.71|86.46|83.66|0
1644370760000|2022-02-09 01:39:20|86.43|83.63|86.58|83.78|86.58|83.78|86.43|83.63|0
1644370770000|2022-02-09 01:39:30|86.5|83.7|86.58|83.78|86.58|83.78|86.5|83.7|0
1644370780000|2022-02-09 01:39:40|86.66|83.86|86.58|83.78|86.66|83.86|86.58|83.78|0
1644370800000|2022-02-09 01:40:00|86.62|83.82|86.5|83.7|86.62|83.82|86.5|83.7|0
1644370810000|2022-02-09 01:40:10|86.46|83.66|86.54|83.74|86.54|83.74|86.46|83.66|0
1644370820000|2022-02-09 01:40:20|86.5|83.7|86.58|83.78|86.58|83.78|86.5|83.7|0
1644370840000|2022-02-09 01:40:40|86.5|83.7|86.54|83.74|86.54|83.74|86.5|83.7|0
1644370850000|2022-02-09 01:40:50|86.5|83.7|86.54|83.74|86.58|83.78|86.5|83.7|0
1644370860000|2022-02-09 01:41:00|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1644370870000|2022-02-09 01:41:10|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1644370900000|2022-02-09 01:41:40|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1644370910000|2022-02-09 01:41:50|86.66|83.86|86.58|83.78|86.66|83.86|86.58|83.78|0
1644370920000|2022-02-09 01:42:00|86.66|83.86|86.74|83.94|86.74|83.94|86.66|83.86|0
1644370940000|2022-02-09 01:42:20|86.82|84.02|86.9|84.1|86.9|84.1|86.82|84.02|0
1644370950000|2022-02-09 01:42:30|86.86|84.06|86.86|84.06|86.86|84.06|86.82|84.02|0
1644370960000|2022-02-09 01:42:40|86.9|84.1|87.06|84.26|87.06|84.26|86.9|84.1|0
1644370970000|2022-02-09 01:42:50|87.14|84.34|87.22|84.42|87.22|84.42|87.14|84.34|0
1644370980000|2022-02-09 01:43:00|87.3|84.5|87.22|84.42|87.3|84.5|87.22|84.42|0
1644370990000|2022-02-09 01:43:10|87.14|84.34|87.14|84.34|87.14|84.34|87.06|84.26|0
1644371010000|2022-02-09 01:43:30|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1644371020000|2022-02-09 01:43:40|87.14|84.34|87.1|84.3|87.14|84.34|87.06|84.26|0
1644371030000|2022-02-09 01:43:50|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1644371040000|2022-02-09 01:44:00|87.06|84.26|87.06|84.26|87.06|84.26|87.02|84.22|0
1644371050000|2022-02-09 01:44:10|86.98|84.18|86.98|84.18|87.06|84.26|86.98|84.18|0
1644371060000|2022-02-09 01:44:20|87.02|84.22|86.98|84.18|87.02|84.22|86.98|84.18|0
1644371070000|2022-02-09 01:44:30|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1644371080000|2022-02-09 01:44:40|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1644371090000|2022-02-09 01:44:50|87.06|84.26|87.14|84.34|87.14|84.34|87.06|84.26|0
1644371100000|2022-02-09 01:45:00|87.34|84.54|87.3|84.5|87.34|84.54|87.3|84.5|0
1644371110000|2022-02-09 01:45:10|87.22|84.42|87.06|84.26|87.22|84.42|87.06|84.26|0
1644371120000|2022-02-09 01:45:20|87.18|84.38|87.3|84.5|87.3|84.5|87.18|84.38|0
1644371130000|2022-02-09 01:45:30|87.26|84.46|87.22|84.42|87.3|84.5|87.22|84.42|0
1644371140000|2022-02-09 01:45:40|87.3|84.5|87.06|84.26|87.3|84.5|87.06|84.26|0
1644371160000|2022-02-09 01:46:00|87.02|84.22|87.06|84.26|87.06|84.26|87.02|84.22|0
1644371170000|2022-02-09 01:46:10|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1644371200000|2022-02-09 01:46:40|87.06|84.26|87.14|84.34|87.14|84.34|87.06|84.26|0
1644371210000|2022-02-09 01:46:50|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1644371220000|2022-02-09 01:47:00|87.06|84.26|87.06|84.26|87.14|84.34|87.06|84.26|0
1644371240000|2022-02-09 01:47:20|87.1|84.3|87.14|84.34|87.14|84.34|87.1|84.3|0
1644371260000|2022-02-09 01:47:40|87.1|84.3|87.06|84.26|87.1|84.3|87.06|84.26|0
1644371270000|2022-02-09 01:47:50|86.98|84.18|86.94|84.14|86.98|84.18|86.94|84.14|0
1644371280000|2022-02-09 01:48:00|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1644371290000|2022-02-09 01:48:10|87.02|84.22|86.9|84.1|87.02|84.22|86.9|84.1|0
1644371300000|2022-02-09 01:48:20|86.98|84.18|87.06|84.26|87.06|84.26|86.98|84.18|0
1644371310000|2022-02-09 01:48:30|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1644371330000|2022-02-09 01:48:50|87.06|84.26|87.06|84.26|87.1|84.3|87.06|84.26|0
1644371340000|2022-02-09 01:49:00|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1644371350000|2022-02-09 01:49:10|87.1|84.3|87.1|84.3|87.14|84.34|87.1|84.3|0
1644371360000|2022-02-09 01:49:20|87.06|84.26|87.14|84.34|87.14|84.34|87.06|84.26|0
1644371370000|2022-02-09 01:49:30|87.06|84.26|87.06|84.26|87.1|84.3|87.06|84.26|0
1644371380000|2022-02-09 01:49:40|87.1|84.3|87.06|84.26|87.14|84.34|87.06|84.26|0
1644371390000|2022-02-09 01:49:50|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1644371410000|2022-02-09 01:50:10|87.1|84.3|87.14|84.34|87.14|84.34|87.06|84.26|0
1644371420000|2022-02-09 01:50:20|87.06|84.26|87.14|84.34|87.14|84.34|87.06|84.26|0
1644371430000|2022-02-09 01:50:30|87.09|84.29|87.06|84.26|87.09|84.29|87.06|84.26|0
1644371440000|2022-02-09 01:50:40|87.09|84.29|87.14|84.34|87.14|84.34|87.09|84.29|0
1644371450000|2022-02-09 01:50:50|87.06|84.26|86.98|84.18|87.06|84.26|86.98|84.18|0
1644371460000|2022-02-09 01:51:00|87.06|84.26|87.06|84.26|87.06|84.26|87.02|84.22|0
1644371470000|2022-02-09 01:51:10|87.01|84.21|87.01|84.21|87.01|84.21|86.98|84.18|0
1644371480000|2022-02-09 01:51:20|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1644371490000|2022-02-09 01:51:30|86.9|84.1|86.86|84.06|86.9|84.1|86.86|84.06|0
1644371500000|2022-02-09 01:51:40|86.9|84.1|86.82|84.02|86.9|84.1|86.82|84.02|0
1644371510000|2022-02-09 01:51:50|86.78|83.98|86.74|83.94|86.82|84.02|86.74|83.94|0
1644371520000|2022-02-09 01:52:00|86.82|84.02|86.74|83.94|86.82|84.02|86.7|83.9|0
1644371530000|2022-02-09 01:52:10|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1644371550000|2022-02-09 01:52:30|86.7|83.9|86.66|83.86|86.7|83.9|86.66|83.86|0
1644371560000|2022-02-09 01:52:40|86.42|83.62|86.5|83.7|86.5|83.7|86.42|83.62|0
1644371570000|2022-02-09 01:52:50|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1644371580000|2022-02-09 01:53:00|86.5|83.7|86.46|83.66|86.5|83.7|86.46|83.66|0
1644371590000|2022-02-09 01:53:10|86.5|83.7|86.42|83.62|86.5|83.7|86.42|83.62|0
1644371610000|2022-02-09 01:53:30|86.46|83.66|86.5|83.7|86.5|83.7|86.46|83.66|0
1644371620000|2022-02-09 01:53:40|86.46|83.66|86.42|83.62|86.46|83.66|86.42|83.62|0
1644371630000|2022-02-09 01:53:50|86.46|83.66|86.42|83.62|86.46|83.66|86.42|83.62|0
1644371640000|2022-02-09 01:54:00|86.5|83.7|86.42|83.62|86.5|83.7|86.38|83.58|0
1644371650000|2022-02-09 01:54:10|86.38|83.58|86.34|83.54|86.38|83.58|86.34|83.54|0
1644371690000|2022-02-09 01:54:50|86.38|83.58|86.26|83.46|86.38|83.58|86.26|83.46|0
1644371700000|2022-02-09 01:55:00|86.3|83.5|86.34|83.54|86.34|83.54|86.3|83.5|0
1644371720000|2022-02-09 01:55:20|86.26|83.46|86.34|83.54|86.34|83.54|86.26|83.46|0
1644371730000|2022-02-09 01:55:30|86.26|83.46|86.34|83.54|86.34|83.54|86.26|83.46|0
1644371750000|2022-02-09 01:55:50|86.42|83.62|86.34|83.54|86.42|83.62|86.34|83.54|0
1644371760000|2022-02-09 01:56:00|86.38|83.58|86.34|83.54|86.42|83.62|86.34|83.54|0
1644371770000|2022-02-09 01:56:10|86.38|83.58|86.42|83.62|86.42|83.62|86.38|83.58|0
1644371780000|2022-02-09 01:56:20|86.34|83.54|86.26|83.46|86.34|83.54|86.26|83.46|0
1644371790000|2022-02-09 01:56:30|86.3|83.5|86.3|83.5|86.3|83.5|86.26|83.46|0
1644371800000|2022-02-09 01:56:40|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1644371820000|2022-02-09 01:57:00|86.42|83.62|86.46|83.66|86.5|83.7|86.42|83.62|0
1644371830000|2022-02-09 01:57:10|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1644371840000|2022-02-09 01:57:20|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1644371850000|2022-02-09 01:57:30|86.26|83.46|86.34|83.54|86.34|83.54|86.26|83.46|0
1644371870000|2022-02-09 01:57:50|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1644371880000|2022-02-09 01:58:00|86.18|83.38|86.22|83.42|86.22|83.42|86.18|83.38|0
1644371890000|2022-02-09 01:58:10|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1644371910000|2022-02-09 01:58:30|86.1|83.3|86.18|83.38|86.18|83.38|86.1|83.3|0
1644371920000|2022-02-09 01:58:40|86.26|83.46|86.22|83.42|86.26|83.46|86.22|83.42|0
1644371930000|2022-02-09 01:58:50|86.18|83.38|86.22|83.42|86.26|83.46|86.18|83.38|0
1644371940000|2022-02-09 01:59:00|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1644371960000|2022-02-09 01:59:20|86.22|83.42|86.18|83.38|86.22|83.42|86.18|83.38|0
1644371970000|2022-02-09 01:59:30|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1644371980000|2022-02-09 01:59:40|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1644371990000|2022-02-09 01:59:50|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1644372000000|2022-02-09 02:00:00|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1644372010000|2022-02-09 02:00:10|86.26|83.46|86.18|83.38|86.26|83.46|86.18|83.38|0
1644372020000|2022-02-09 02:00:20|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1644372030000|2022-02-09 02:00:30|86.18|83.38|86.1|83.3|86.18|83.38|86.1|83.3|0
1644372050000|2022-02-09 02:00:50|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1644372060000|2022-02-09 02:01:00|86.1|83.3|86.18|83.38|86.18|83.38|86.1|83.3|0
1644372070000|2022-02-09 02:01:10|86.1|83.3|86.18|83.38|86.18|83.38|86.1|83.3|0
1644372080000|2022-02-09 02:01:20|86.26|83.46|86.26|83.46|86.26|83.46|86.18|83.38|0
1644372090000|2022-02-09 02:01:30|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1644372120000|2022-02-09 02:02:00|86.22|83.42|86.26|83.46|86.26|83.46|86.22|83.42|0
1644372130000|2022-02-09 02:02:10|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1644372160000|2022-02-09 02:02:40|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1644372180000|2022-02-09 02:03:00|86.45|83.65|86.5|83.7|86.5|83.7|86.42|83.62|0
1644372190000|2022-02-09 02:03:10|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1644372200000|2022-02-09 02:03:20|86.42|83.62|86.49|83.69|86.49|83.69|86.42|83.62|0
1644372230000|2022-02-09 02:03:50|86.42|83.62|86.49|83.69|86.49|83.69|86.42|83.62|0
1644372240000|2022-02-09 02:04:00|86.65|83.85|86.69|83.89|86.69|83.89|86.65|83.85|0
1644372250000|2022-02-09 02:04:10|86.65|83.85|86.73|83.93|86.73|83.93|86.65|83.85|0
1644372260000|2022-02-09 02:04:20|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1644372280000|2022-02-09 02:04:40|86.73|83.93|86.65|83.85|86.73|83.93|86.65|83.85|0
1644372290000|2022-02-09 02:04:50|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1644372300000|2022-02-09 02:05:00|86.61|83.81|86.57|83.77|86.61|83.81|86.57|83.77|0
1644372310000|2022-02-09 02:05:10|86.49|83.69|86.41|83.61|86.49|83.69|86.41|83.61|0
1644372320000|2022-02-09 02:05:20|86.37|83.57|86.37|83.57|86.37|83.57|86.34|83.54|0
1644372330000|2022-02-09 02:05:30|86.41|83.61|86.34|83.54|86.41|83.61|86.34|83.54|0
1644372340000|2022-02-09 02:05:40|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1644372360000|2022-02-09 02:06:00|86.18|83.38|86.1|83.3|86.18|83.38|86.1|83.3|0
1644372370000|2022-02-09 02:06:10|86.06|83.26|86.1|83.3|86.1|83.3|86.02|83.22|0
1644372380000|2022-02-09 02:06:20|86.14|83.34|86.1|83.3|86.14|83.34|86.1|83.3|0
1644372390000|2022-02-09 02:06:30|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1644372400000|2022-02-09 02:06:40|86.1|83.3|86.02|83.22|86.1|83.3|86.02|83.22|0
1644372410000|2022-02-09 02:06:50|86.1|83.3|86.02|83.22|86.1|83.3|86.02|83.22|0
1644372420000|2022-02-09 02:07:00|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1644372430000|2022-02-09 02:07:10|86.33|83.53|86.29|83.49|86.33|83.53|86.29|83.49|0
1644372440000|2022-02-09 02:07:20|86.33|83.53|86.29|83.49|86.33|83.53|86.29|83.49|0
1644372450000|2022-02-09 02:07:30|86.33|83.53|86.33|83.53|86.33|83.53|86.26|83.46|0
1644372470000|2022-02-09 02:07:50|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1644372480000|2022-02-09 02:08:00|86.26|83.46|86.29|83.49|86.29|83.49|86.26|83.46|0
1644372490000|2022-02-09 02:08:10|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1644372500000|2022-02-09 02:08:20|86.37|83.57|86.33|83.53|86.37|83.57|86.33|83.53|0
1644372510000|2022-02-09 02:08:30|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1644372520000|2022-02-09 02:08:40|86.33|83.53|86.41|83.61|86.41|83.61|86.33|83.53|0
1644372530000|2022-02-09 02:08:50|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1644372540000|2022-02-09 02:09:00|86.41|83.61|86.41|83.61|86.41|83.61|86.41|83.61|0
1644372560000|2022-02-09 02:09:20|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1644372570000|2022-02-09 02:09:30|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1644372580000|2022-02-09 02:09:40|86.65|83.85|86.61|83.81|86.65|83.85|86.61|83.81|0
1644372590000|2022-02-09 02:09:50|86.65|83.85|86.25|83.45|86.65|83.85|86.25|83.45|0
1644372600000|2022-02-09 02:10:00|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1644372620000|2022-02-09 02:10:20|86.29|83.49|86.25|83.45|86.29|83.49|86.25|83.45|0
1644372630000|2022-02-09 02:10:30|86.21|83.41|86.25|83.45|86.25|83.45|86.21|83.41|0
1644372640000|2022-02-09 02:10:40|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1644372650000|2022-02-09 02:10:50|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1644372670000|2022-02-09 02:11:10|86.25|83.45|86.17|83.37|86.25|83.45|86.17|83.37|0
1644372680000|2022-02-09 02:11:20|86.13|83.33|86.25|83.45|86.25|83.45|86.13|83.33|0
1644372700000|2022-02-09 02:11:40|86.33|83.53|86.25|83.45|86.33|83.53|86.25|83.45|0
1644372730000|2022-02-09 02:12:10|86.17|83.37|86.25|83.45|86.25|83.45|86.17|83.37|0
1644372740000|2022-02-09 02:12:20|86.17|83.37|86.1|83.3|86.17|83.37|86.1|83.3|0
1644372760000|2022-02-09 02:12:40|86.17|83.37|86.17|83.37|86.17|83.37|86.13|83.33|0
1644372770000|2022-02-09 02:12:50|86.21|83.41|86.17|83.37|86.21|83.41|86.13|83.33|0
1644372780000|2022-02-09 02:13:00|86.21|83.41|86.25|83.45|86.25|83.45|86.21|83.41|0
1644372790000|2022-02-09 02:13:10|86.29|83.49|86.33|83.53|86.33|83.53|86.29|83.49|0
1644372800000|2022-02-09 02:13:20|86.25|83.45|86.29|83.49|86.29|83.49|86.25|83.45|0
1644372810000|2022-02-09 02:13:30|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1644372830000|2022-02-09 02:13:50|86.29|83.49|86.21|83.41|86.29|83.49|86.21|83.41|0
1644372840000|2022-02-09 02:14:00|86.25|83.45|86.25|83.45|86.25|83.45|86.21|83.41|0
1644372850000|2022-02-09 02:14:10|86.33|83.53|86.21|83.41|86.33|83.53|86.21|83.41|0
1644372860000|2022-02-09 02:14:20|86.17|83.37|86.09|83.29|86.17|83.37|86.09|83.29|0
1644372870000|2022-02-09 02:14:30|86.13|83.33|86.17|83.37|86.17|83.37|86.13|83.33|0
1644372900000|2022-02-09 02:15:00|86.21|83.41|86.17|83.37|86.21|83.41|86.17|83.37|0
1644372910000|2022-02-09 02:15:10|86.25|83.45|86.17|83.37|86.25|83.45|86.17|83.37|0
1644372920000|2022-02-09 02:15:20|86.21|83.41|86.25|83.45|86.25|83.45|86.21|83.41|0
1644372930000|2022-02-09 02:15:30|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1644372940000|2022-02-09 02:15:40|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1644372950000|2022-02-09 02:15:50|86.33|83.53|86.29|83.49|86.33|83.53|86.29|83.49|0
1644372980000|2022-02-09 02:16:20|86.17|83.37|86.25|83.45|86.25|83.45|86.17|83.37|0
1644373000000|2022-02-09 02:16:40|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1644373030000|2022-02-09 02:17:10|86.21|83.41|86.25|83.45|86.25|83.45|86.21|83.41|0
1644373040000|2022-02-09 02:17:20|86.21|83.41|86.21|83.41|86.21|83.41|86.21|83.41|0
1644373050000|2022-02-09 02:17:30|86.25|83.45|86.21|83.41|86.25|83.45|86.17|83.37|0
1644373060000|2022-02-09 02:17:40|86.25|83.45|86.21|83.41|86.25|83.45|86.17|83.37|0
1644373070000|2022-02-09 02:17:50|86.25|83.45|86.21|83.41|86.25|83.45|86.21|83.41|0
1644373080000|2022-02-09 02:18:00|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1644373110000|2022-02-09 02:18:30|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1644373120000|2022-02-09 02:18:40|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1644373130000|2022-02-09 02:18:50|86.25|83.45|86.33|83.53|86.33|83.53|86.25|83.45|0
1644373140000|2022-02-09 02:19:00|86.29|83.49|86.25|83.45|86.29|83.49|86.21|83.41|0
1644373170000|2022-02-09 02:19:30|86.29|83.49|86.33|83.53|86.33|83.53|86.29|83.49|0
1644373180000|2022-02-09 02:19:40|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1644373190000|2022-02-09 02:19:50|86.33|83.53|86.21|83.41|86.33|83.53|86.21|83.41|0
1644373200000|2022-02-09 02:20:00|86.25|83.45|86.33|83.53|86.33|83.53|86.25|83.45|0
1644373240000|2022-02-09 02:20:40|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1644373250000|2022-02-09 02:20:50|86.33|83.53|86.29|83.49|86.33|83.53|86.29|83.49|0
1644373260000|2022-02-09 02:21:00|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1644373300000|2022-02-09 02:21:40|86.25|83.45|86.17|83.37|86.25|83.45|86.17|83.37|0
1644373310000|2022-02-09 02:21:50|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1644373320000|2022-02-09 02:22:00|86.33|83.53|86.25|83.45|86.33|83.53|86.25|83.45|0
1644373330000|2022-02-09 02:22:10|86.21|83.41|86.25|83.45|86.29|83.49|86.21|83.41|0
1644373340000|2022-02-09 02:22:20|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1644373350000|2022-02-09 02:22:30|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1644373360000|2022-02-09 02:22:40|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1644373430000|2022-02-09 02:23:50|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1644373460000|2022-02-09 02:24:20|86.17|83.37|86.33|83.53|86.33|83.53|86.17|83.37|0
1644373470000|2022-02-09 02:24:30|86.25|83.45|86.33|83.53|86.33|83.53|86.25|83.45|0
1644373520000|2022-02-09 02:25:20|86.25|83.45|86.33|83.53|86.33|83.53|86.25|83.45|0
1644373550000|2022-02-09 02:25:50|86.29|83.49|86.25|83.45|86.29|83.49|86.25|83.45|0
1644373570000|2022-02-09 02:26:10|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1644373580000|2022-02-09 02:26:20|86.21|83.41|86.21|83.41|86.21|83.41|86.21|83.41|0
1644373590000|2022-02-09 02:26:30|86.25|83.45|86.25|83.45|86.25|83.45|86.21|83.41|0
1644373600000|2022-02-09 02:26:40|86.21|83.41|86.25|83.45|86.25|83.45|86.21|83.41|0
1644373610000|2022-02-09 02:26:50|86.21|83.41|86.25|83.45|86.25|83.45|86.21|83.41|0
1644373620000|2022-02-09 02:27:00|86.21|83.41|86.21|83.41|86.21|83.41|86.21|83.41|0
1644373630000|2022-02-09 02:27:10|86.25|83.45|86.25|83.45|86.25|83.45|86.17|83.37|0
1644373640000|2022-02-09 02:27:20|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1644373650000|2022-02-09 02:27:30|86.09|83.29|86.17|83.37|86.17|83.37|86.09|83.29|0
1644373680000|2022-02-09 02:28:00|86.09|83.29|86.01|83.21|86.09|83.29|86.01|83.21|0
1644373690000|2022-02-09 02:28:10|86.05|83.25|86.01|83.21|86.09|83.29|86.01|83.21|0
1644373700000|2022-02-09 02:28:20|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1644373730000|2022-02-09 02:28:50|86.05|83.25|86.09|83.29|86.09|83.29|86.05|83.25|0
1644373750000|2022-02-09 02:29:10|86.01|83.21|86.09|83.29|86.09|83.29|86.01|83.21|0
1644373760000|2022-02-09 02:29:20|86.05|83.25|86.17|83.37|86.17|83.37|86.05|83.25|0
1644373770000|2022-02-09 02:29:30|86.13|83.33|86.09|83.29|86.13|83.33|86.09|83.29|0
1644373780000|2022-02-09 02:29:40|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1644373810000|2022-02-09 02:30:10|85.85|83.05|85.85|83.05|85.85|83.05|85.77|82.97|0
1644373820000|2022-02-09 02:30:20|85.93|83.13|85.89|83.09|85.93|83.13|85.85|83.05|0
1644373830000|2022-02-09 02:30:30|85.85|83.05|85.93|83.13|85.93|83.13|85.85|83.05|0
1644373840000|2022-02-09 02:30:40|85.89|83.09|85.93|83.13|85.93|83.13|85.89|83.09|0
1644373850000|2022-02-09 02:30:50|85.97|83.17|85.97|83.17|85.97|83.17|85.97|83.17|0
1644373860000|2022-02-09 02:31:00|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1644373880000|2022-02-09 02:31:20|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1644373890000|2022-02-09 02:31:30|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1644373920000|2022-02-09 02:32:00|85.69|82.89|85.54|82.74|85.77|82.97|85.54|82.74|0
1644373930000|2022-02-09 02:32:10|85.61|82.81|85.53|82.73|85.61|82.81|85.53|82.73|0
1644373940000|2022-02-09 02:32:20|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644373950000|2022-02-09 02:32:30|85.53|82.73|85.61|82.81|85.61|82.81|85.53|82.73|0
1644373960000|2022-02-09 02:32:40|85.53|82.73|85.57|82.77|85.61|82.81|85.53|82.73|0
1644373970000|2022-02-09 02:32:50|85.53|82.73|85.61|82.81|85.61|82.81|85.53|82.73|0
1644373980000|2022-02-09 02:33:00|85.73|82.93|85.73|82.93|85.73|82.93|85.69|82.89|0
1644373990000|2022-02-09 02:33:10|85.69|82.89|85.77|82.97|85.77|82.97|85.69|82.89|0
1644374020000|2022-02-09 02:33:40|85.81|83.01|85.77|82.97|85.81|83.01|85.77|82.97|0
1644374030000|2022-02-09 02:33:50|85.85|83.05|85.69|82.89|85.85|83.05|85.69|82.89|0
1644374040000|2022-02-09 02:34:00|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1644374050000|2022-02-09 02:34:10|85.81|83.01|85.77|82.97|85.81|83.01|85.77|82.97|0
1644374060000|2022-02-09 02:34:20|85.73|82.93|85.77|82.97|85.77|82.97|85.73|82.93|0
1644374070000|2022-02-09 02:34:30|85.73|82.93|85.69|82.89|85.77|82.97|85.69|82.89|0
1644374080000|2022-02-09 02:34:40|85.77|82.97|85.69|82.89|85.77|82.97|85.69|82.89|0
1644374090000|2022-02-09 02:34:50|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1644374130000|2022-02-09 02:35:30|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1644374140000|2022-02-09 02:35:40|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644374150000|2022-02-09 02:35:50|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1644374160000|2022-02-09 02:36:00|85.49|82.69|85.61|82.81|85.61|82.81|85.49|82.69|0
1644374170000|2022-02-09 02:36:10|85.57|82.77|85.57|82.77|85.57|82.77|85.53|82.73|0
1644374180000|2022-02-09 02:36:20|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644374190000|2022-02-09 02:36:30|85.69|82.89|85.65|82.85|85.69|82.89|85.65|82.85|0
1644374200000|2022-02-09 02:36:40|85.61|82.81|85.69|82.89|85.69|82.89|85.61|82.81|0
1644374210000|2022-02-09 02:36:50|85.65|82.85|85.65|82.85|85.65|82.85|85.65|82.85|0
1644374220000|2022-02-09 02:37:00|85.69|82.89|85.65|82.85|85.69|82.89|85.65|82.85|0
1644374230000|2022-02-09 02:37:10|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644374260000|2022-02-09 02:37:40|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1644374280000|2022-02-09 02:38:00|85.61|82.81|85.61|82.81|85.61|82.81|85.57|82.77|0
1644374290000|2022-02-09 02:38:10|85.53|82.73|85.45|82.65|85.53|82.73|85.45|82.65|0
1644374300000|2022-02-09 02:38:20|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1644374310000|2022-02-09 02:38:30|85.49|82.69|85.53|82.73|85.53|82.73|85.49|82.69|0
1644374320000|2022-02-09 02:38:40|85.61|82.81|85.57|82.77|85.61|82.81|85.57|82.77|0
1644374330000|2022-02-09 02:38:50|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644374370000|2022-02-09 02:39:30|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1644374410000|2022-02-09 02:40:10|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644374440000|2022-02-09 02:40:40|85.57|82.77|85.57|82.77|85.57|82.77|85.57|82.77|0
1644374450000|2022-02-09 02:40:50|85.61|82.81|85.53|82.73|85.61|82.81|85.53|82.73|0
1644374460000|2022-02-09 02:41:00|85.57|82.77|85.57|82.77|85.61|82.81|85.57|82.77|0
1644374470000|2022-02-09 02:41:10|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644374490000|2022-02-09 02:41:30|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1644374520000|2022-02-09 02:42:00|85.61|82.81|85.53|82.73|85.61|82.81|85.53|82.73|0
1644374560000|2022-02-09 02:42:40|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644374580000|2022-02-09 02:43:00|85.53|82.73|85.61|82.81|85.61|82.81|85.53|82.73|0
1644374610000|2022-02-09 02:43:30|85.57|82.77|85.61|82.81|85.61|82.81|85.57|82.77|0
1644374640000|2022-02-09 02:44:00|85.53|82.73|85.69|82.89|85.69|82.89|85.53|82.73|0
1644374650000|2022-02-09 02:44:10|85.77|82.97|85.69|82.89|85.77|82.97|85.69|82.89|0
1644374660000|2022-02-09 02:44:20|85.73|82.93|85.77|82.97|85.77|82.97|85.73|82.93|0
1644374680000|2022-02-09 02:44:40|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1644374700000|2022-02-09 02:45:00|85.77|82.97|85.77|82.97|85.77|82.97|85.69|82.89|0
1644374720000|2022-02-09 02:45:20|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1644374730000|2022-02-09 02:45:30|85.88|83.08|85.84|83.04|85.88|83.08|85.84|83.04|0
1644374760000|2022-02-09 02:46:00|85.92|83.12|85.92|83.12|85.92|83.12|85.92|83.12|0
1644374770000|2022-02-09 02:46:10|85.84|83.04|85.77|82.97|85.84|83.04|85.77|82.97|0
1644374780000|2022-02-09 02:46:20|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1644374790000|2022-02-09 02:46:30|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1644374800000|2022-02-09 02:46:40|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1644374820000|2022-02-09 02:47:00|85.77|82.97|85.77|82.97|85.8|83|85.77|82.97|0
1644374830000|2022-02-09 02:47:10|85.76|82.96|85.84|83.04|85.84|83.04|85.76|82.96|0
1644374840000|2022-02-09 02:47:20|85.8|83|85.76|82.96|85.84|83.04|85.76|82.96|0
1644374850000|2022-02-09 02:47:30|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1644374870000|2022-02-09 02:47:50|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1644374890000|2022-02-09 02:48:10|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1644374900000|2022-02-09 02:48:20|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1644374920000|2022-02-09 02:48:40|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1644374950000|2022-02-09 02:49:10|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1644374960000|2022-02-09 02:49:20|85.69|82.89|85.64|82.84|85.69|82.89|85.64|82.84|0
1644374970000|2022-02-09 02:49:30|85.61|82.81|85.61|82.81|85.69|82.89|85.61|82.81|0
1644374980000|2022-02-09 02:49:40|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1644375000000|2022-02-09 02:50:00|85.64|82.84|85.68|82.88|85.68|82.88|85.61|82.81|0
1644375010000|2022-02-09 02:50:10|85.76|82.96|85.72|82.92|85.76|82.96|85.68|82.88|0
1644375020000|2022-02-09 02:50:20|85.68|82.88|85.68|82.88|85.68|82.88|85.68|82.88|0
1644375030000|2022-02-09 02:50:30|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1644375040000|2022-02-09 02:50:40|85.72|82.92|85.72|82.92|85.72|82.92|85.68|82.88|0
1644375050000|2022-02-09 02:50:50|85.76|82.96|85.8|83|85.8|83|85.76|82.96|0
1644375060000|2022-02-09 02:51:00|85.76|82.96|85.84|83.04|85.84|83.04|85.76|82.96|0
1644375080000|2022-02-09 02:51:20|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1644375100000|2022-02-09 02:51:40|85.68|82.88|85.68|82.88|85.72|82.92|85.68|82.88|0
1644375110000|2022-02-09 02:51:50|85.76|82.96|85.68|82.88|85.76|82.96|85.68|82.88|0
1644375120000|2022-02-09 02:52:00|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1644375150000|2022-02-09 02:52:30|85.68|82.88|85.76|82.96|85.76|82.96|85.68|82.88|0
1644375160000|2022-02-09 02:52:40|85.68|82.88|85.68|82.88|85.68|82.88|85.68|82.88|0
1644375190000|2022-02-09 02:53:10|85.72|82.92|85.68|82.88|85.72|82.92|85.68|82.88|0
1644375210000|2022-02-09 02:53:30|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1644375230000|2022-02-09 02:53:50|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1644375240000|2022-02-09 02:54:00|85.88|83.08|85.92|83.12|85.92|83.12|85.88|83.08|0
1644375250000|2022-02-09 02:54:10|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1644375270000|2022-02-09 02:54:30|85.88|83.08|85.84|83.04|85.88|83.08|85.84|83.04|0
1644375280000|2022-02-09 02:54:40|85.92|83.12|85.88|83.08|85.92|83.12|85.88|83.08|0
1644375290000|2022-02-09 02:54:50|85.92|83.12|85.88|83.08|85.92|83.12|85.88|83.08|0
1644375300000|2022-02-09 02:55:00|85.92|83.12|85.84|83.04|85.92|83.12|85.84|83.04|0
1644375310000|2022-02-09 02:55:10|85.92|83.12|86|83.2|86|83.2|85.92|83.12|0
1644375320000|2022-02-09 02:55:20|86.08|83.28|86.08|83.28|86.08|83.28|86.04|83.24|0
1644375350000|2022-02-09 02:55:50|86|83.2|86|83.2|86|83.2|86|83.2|0
1644375360000|2022-02-09 02:56:00|86.04|83.24|86.08|83.28|86.08|83.28|86.04|83.24|0
1644375370000|2022-02-09 02:56:10|86|83.2|86|83.2|86|83.2|86|83.2|0
1644375400000|2022-02-09 02:56:40|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1644375410000|2022-02-09 02:56:50|86.04|83.24|86.08|83.28|86.08|83.28|86.04|83.24|0
1644375420000|2022-02-09 02:57:00|86|83.2|86|83.2|86.08|83.28|86|83.2|0
1644375430000|2022-02-09 02:57:10|86.04|83.24|86.08|83.28|86.08|83.28|86.04|83.24|0
1644375440000|2022-02-09 02:57:20|86|83.2|86|83.2|86|83.2|86|83.2|0
1644375460000|2022-02-09 02:57:40|85.92|83.12|86|83.2|86|83.2|85.92|83.12|0
1644375480000|2022-02-09 02:58:00|85.96|83.16|86|83.2|86|83.2|85.96|83.16|0
1644375490000|2022-02-09 02:58:10|86.04|83.24|86|83.2|86.04|83.24|86|83.2|0
1644375530000|2022-02-09 02:58:50|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1644375540000|2022-02-09 02:59:00|86.03|83.23|86.08|83.28|86.08|83.28|86.03|83.23|0
1644375600000|2022-02-09 03:00:00|86.11|83.31|86.15|83.35|86.15|83.35|86.11|83.31|0
1644375610000|2022-02-09 03:00:10|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1644375620000|2022-02-09 03:00:20|86.11|83.31|86.15|83.35|86.15|83.35|86.11|83.31|0
1644375700000|2022-02-09 03:01:40|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1644375710000|2022-02-09 03:01:50|86.27|83.47|86.31|83.51|86.31|83.51|86.27|83.47|0
1644375780000|2022-02-09 03:03:00|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1644375800000|2022-02-09 03:03:20|86.31|83.51|86.31|83.51|86.31|83.51|86.31|83.51|0
1644375940000|2022-02-09 03:05:40|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1644375970000|2022-02-09 03:06:10|86.31|83.51|86.31|83.51|86.31|83.51|86.31|83.51|0
1644375980000|2022-02-09 03:06:20|86.71|83.91|86.71|83.91|86.71|83.91|86.71|83.91|0
1644375990000|2022-02-09 03:06:30|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1644376000000|2022-02-09 03:06:40|86.59|83.79|86.59|83.79|86.59|83.79|86.59|83.79|0
1644376010000|2022-02-09 03:06:50|86.55|83.75|86.47|83.67|86.55|83.75|86.47|83.67|0
1644376020000|2022-02-09 03:07:00|86.51|83.71|86.55|83.75|86.55|83.75|86.51|83.71|0
1644376030000|2022-02-09 03:07:10|86.47|83.67|86.55|83.75|86.55|83.75|86.47|83.67|0
1644376040000|2022-02-09 03:07:20|86.47|83.67|86.55|83.75|86.55|83.75|86.47|83.67|0
1644376060000|2022-02-09 03:07:40|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1644376080000|2022-02-09 03:08:00|86.55|83.75|86.63|83.83|86.63|83.83|86.55|83.75|0
1644376090000|2022-02-09 03:08:10|86.66|83.86|86.71|83.91|86.71|83.91|86.66|83.86|0
1644376100000|2022-02-09 03:08:20|86.74|83.94|86.79|83.99|86.79|83.99|86.74|83.94|0
1644376120000|2022-02-09 03:08:40|86.71|83.91|86.71|83.91|86.79|83.99|86.71|83.91|0
1644376140000|2022-02-09 03:09:00|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1644376150000|2022-02-09 03:09:10|86.74|83.94|86.71|83.91|86.74|83.94|86.71|83.91|0
1644376160000|2022-02-09 03:09:20|86.78|83.98|86.71|83.91|86.78|83.98|86.71|83.91|0
1644376180000|2022-02-09 03:09:40|86.78|83.98|86.86|84.06|86.86|84.06|86.74|83.94|0
1644376190000|2022-02-09 03:09:50|86.82|84.02|86.78|83.98|86.82|84.02|86.78|83.98|0
1644376200000|2022-02-09 03:10:00|86.82|84.02|86.78|83.98|86.86|84.06|86.78|83.98|0
1644376230000|2022-02-09 03:10:30|86.74|83.94|86.78|83.98|86.78|83.98|86.74|83.94|0
1644376270000|2022-02-09 03:11:10|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1644376290000|2022-02-09 03:11:30|86.9|84.1|86.86|84.06|86.9|84.1|86.86|84.06|0
1644376300000|2022-02-09 03:11:40|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644376310000|2022-02-09 03:11:50|86.98|84.18|86.94|84.14|86.98|84.18|86.94|84.14|0
1644376320000|2022-02-09 03:12:00|86.9|84.1|86.9|84.1|86.9|84.1|86.9|84.1|0
1644376330000|2022-02-09 03:12:10|86.86|84.06|86.94|84.14|86.94|84.14|86.86|84.06|0
1644376340000|2022-02-09 03:12:20|86.9|84.1|86.9|84.1|86.94|84.14|86.9|84.1|0
1644376350000|2022-02-09 03:12:30|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1644376360000|2022-02-09 03:12:40|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1644376370000|2022-02-09 03:12:50|86.74|83.94|86.7|83.9|86.74|83.94|86.7|83.9|0
1644376380000|2022-02-09 03:13:00|86.74|83.94|86.7|83.9|86.78|83.98|86.7|83.9|0
1644376390000|2022-02-09 03:13:10|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1644376490000|2022-02-09 03:14:50|86.7|83.9|86.7|83.9|86.7|83.9|86.7|83.9|0
1644376510000|2022-02-09 03:15:10|86.66|83.86|86.62|83.82|86.66|83.86|86.62|83.82|0
1644376520000|2022-02-09 03:15:20|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1644376530000|2022-02-09 03:15:30|86.62|83.82|86.62|83.82|86.62|83.82|86.62|83.82|0
1644376610000|2022-02-09 03:16:50|86.7|83.9|86.86|84.06|86.86|84.06|86.7|83.9|0
1644376630000|2022-02-09 03:17:10|86.94|84.14|86.86|84.06|86.94|84.14|86.86|84.06|0
1644376640000|2022-02-09 03:17:20|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644376650000|2022-02-09 03:17:30|86.9|84.1|86.86|84.06|86.9|84.1|86.86|84.06|0
1644376670000|2022-02-09 03:17:50|86.9|84.1|86.86|84.06|86.9|84.1|86.86|84.06|0
1644376680000|2022-02-09 03:18:00|86.9|84.1|86.9|84.1|86.9|84.1|86.9|84.1|0
1644376710000|2022-02-09 03:18:30|86.86|84.06|86.94|84.14|86.94|84.14|86.86|84.06|0
1644376720000|2022-02-09 03:18:40|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1644376760000|2022-02-09 03:19:20|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644376800000|2022-02-09 03:20:00|87.02|84.22|87.02|84.22|87.02|84.22|86.98|84.18|0
1644376810000|2022-02-09 03:20:10|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644376830000|2022-02-09 03:20:30|86.98|84.18|86.94|84.14|86.98|84.18|86.94|84.14|0
1644376840000|2022-02-09 03:20:40|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1644376850000|2022-02-09 03:20:50|87.02|84.22|87.02|84.22|87.02|84.22|87.02|84.22|0
1644376860000|2022-02-09 03:21:00|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1644376870000|2022-02-09 03:21:10|87.02|84.22|87.02|84.22|87.02|84.22|87.02|84.22|0
1644376880000|2022-02-09 03:21:20|86.98|84.18|86.94|84.14|86.98|84.18|86.94|84.14|0
1644376890000|2022-02-09 03:21:30|86.98|84.18|87.1|84.3|87.1|84.3|86.98|84.18|0
1644376900000|2022-02-09 03:21:40|87.02|84.22|87.02|84.22|87.02|84.22|87.02|84.22|0
1644376920000|2022-02-09 03:22:00|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644376960000|2022-02-09 03:22:40|86.9|84.1|86.94|84.14|86.94|84.14|86.86|84.06|0
1644376990000|2022-02-09 03:23:10|86.9|84.1|86.86|84.06|86.9|84.1|86.86|84.06|0
1644377000000|2022-02-09 03:23:20|86.9|84.1|86.86|84.06|86.9|84.1|86.86|84.06|0
1644377050000|2022-02-09 03:24:10|86.78|83.98|86.86|84.06|86.86|84.06|86.78|83.98|0
1644377110000|2022-02-09 03:25:10|86.78|83.98|86.82|84.02|86.82|84.02|86.78|83.98|0
1644377120000|2022-02-09 03:25:20|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1644377140000|2022-02-09 03:25:40|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1644377150000|2022-02-09 03:25:50|86.78|83.98|86.86|84.06|86.86|84.06|86.78|83.98|0
1644377180000|2022-02-09 03:26:20|86.78|83.98|86.78|83.98|86.78|83.98|86.78|83.98|0
1644377200000|2022-02-09 03:26:40|86.74|83.94|86.78|83.98|86.78|83.98|86.74|83.94|0
1644377210000|2022-02-09 03:26:50|86.74|83.94|86.78|83.98|86.78|83.98|86.74|83.94|0
1644377250000|2022-02-09 03:27:30|86.82|84.02|86.86|84.06|86.86|84.06|86.82|84.02|0
1644377280000|2022-02-09 03:28:00|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644377320000|2022-02-09 03:28:40|86.97|84.17|87.02|84.22|87.02|84.22|86.94|84.14|0
1644377340000|2022-02-09 03:29:00|86.94|84.14|86.86|84.06|86.94|84.14|86.86|84.06|0
1644377350000|2022-02-09 03:29:10|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1644377360000|2022-02-09 03:29:20|86.89|84.09|86.89|84.09|86.89|84.09|86.89|84.09|0
1644377370000|2022-02-09 03:29:30|86.94|84.14|86.94|84.14|86.94|84.14|86.89|84.09|0
1644377390000|2022-02-09 03:29:50|86.86|84.06|86.94|84.14|86.94|84.14|86.86|84.06|0
1644377400000|2022-02-09 03:30:00|87.01|84.21|86.94|84.14|87.01|84.21|86.94|84.14|0
1644377410000|2022-02-09 03:30:10|87.01|84.21|87.01|84.21|87.01|84.21|87.01|84.21|0
1644377430000|2022-02-09 03:30:30|87.05|84.25|87.05|84.25|87.09|84.29|87.05|84.25|0
1644377440000|2022-02-09 03:30:40|87.09|84.29|87.05|84.25|87.09|84.29|87.05|84.25|0
1644377450000|2022-02-09 03:30:50|87.57|84.77|88.3|85.5|88.3|85.5|87.57|84.77|0
1644377460000|2022-02-09 03:31:00|88.13|85.33|88.09|85.29|88.13|85.33|88.09|85.29|0
1644377470000|2022-02-09 03:31:10|88.13|85.33|88.13|85.33|88.21|85.41|88.05|85.25|0
1644377480000|2022-02-09 03:31:20|88.05|85.25|88.05|85.25|88.05|85.25|88.05|85.25|0
1644377490000|2022-02-09 03:31:30|88.01|85.21|88.01|85.21|88.05|85.25|88.01|85.21|0
1644377500000|2022-02-09 03:31:40|88.05|85.25|88.01|85.21|88.05|85.25|87.97|85.17|0
1644377510000|2022-02-09 03:31:50|88.05|85.25|88.05|85.25|88.05|85.25|88.05|85.25|0
1644377520000|2022-02-09 03:32:00|88.13|85.33|88.13|85.33|88.13|85.33|88.13|85.33|0
1644377530000|2022-02-09 03:32:10|88.21|85.41|88.21|85.41|88.29|85.49|88.21|85.41|0
1644377540000|2022-02-09 03:32:20|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1644377550000|2022-02-09 03:32:30|88.38|85.58|88.37|85.57|88.38|85.58|88.37|85.57|0
1644377560000|2022-02-09 03:32:40|88.33|85.53|88.29|85.49|88.37|85.57|88.29|85.49|0
1644377570000|2022-02-09 03:32:50|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644377580000|2022-02-09 03:33:00|88.29|85.49|88.21|85.41|88.29|85.49|88.21|85.41|0
1644377590000|2022-02-09 03:33:10|88.25|85.45|88.29|85.49|88.29|85.49|88.25|85.45|0
1644377600000|2022-02-09 03:33:20|88.33|85.53|88.37|85.57|88.37|85.57|88.33|85.53|0
1644377620000|2022-02-09 03:33:40|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1644377630000|2022-02-09 03:33:50|88.37|85.57|88.49|85.69|88.49|85.69|88.37|85.57|0
1644377640000|2022-02-09 03:34:00|88.54|85.74|88.45|85.65|88.54|85.74|88.45|85.65|0
1644377660000|2022-02-09 03:34:20|88.49|85.69|88.54|85.74|88.54|85.74|88.49|85.69|0
1644377670000|2022-02-09 03:34:30|88.62|85.82|88.54|85.74|88.62|85.82|88.54|85.74|0
1644377680000|2022-02-09 03:34:40|88.62|85.82|88.54|85.74|88.62|85.82|88.54|85.74|0
1644377690000|2022-02-09 03:34:50|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1644377700000|2022-02-09 03:35:00|88.54|85.74|88.54|85.74|88.54|85.74|88.54|85.74|0
1644377710000|2022-02-09 03:35:10|88.62|85.82|88.53|85.73|88.62|85.82|88.53|85.73|0
1644377720000|2022-02-09 03:35:20|88.62|85.82|88.62|85.82|88.62|85.82|88.62|85.82|0
1644377730000|2022-02-09 03:35:30|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1644377740000|2022-02-09 03:35:40|88.49|85.69|88.53|85.73|88.53|85.73|88.49|85.69|0
1644377750000|2022-02-09 03:35:50|88.49|85.69|88.45|85.65|88.49|85.69|88.45|85.65|0
1644377760000|2022-02-09 03:36:00|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644377770000|2022-02-09 03:36:10|88.45|85.65|88.45|85.65|88.45|85.65|88.45|85.65|0
1644377790000|2022-02-09 03:36:30|88.53|85.73|88.45|85.65|88.53|85.73|88.45|85.65|0
1644377800000|2022-02-09 03:36:40|88.37|85.57|88.29|85.49|88.37|85.57|88.29|85.49|0
1644377840000|2022-02-09 03:37:20|88.33|85.53|88.29|85.49|88.33|85.53|88.29|85.49|0
1644377850000|2022-02-09 03:37:30|88.37|85.57|88.37|85.57|88.37|85.57|88.29|85.49|0
1644377860000|2022-02-09 03:37:40|88.29|85.49|88.37|85.57|88.37|85.57|88.29|85.49|0
1644377880000|2022-02-09 03:38:00|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1644377890000|2022-02-09 03:38:10|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644377900000|2022-02-09 03:38:20|88.33|85.53|88.29|85.49|88.33|85.53|88.29|85.49|0
1644377920000|2022-02-09 03:38:40|88.21|85.41|88.29|85.49|88.29|85.49|88.21|85.41|0
1644377940000|2022-02-09 03:39:00|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644377950000|2022-02-09 03:39:10|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1644377960000|2022-02-09 03:39:20|88.37|85.57|88.29|85.49|88.37|85.57|88.29|85.49|0
1644378000000|2022-02-09 03:40:00|88.33|85.53|88.33|85.53|88.33|85.53|88.29|85.49|0
1644378010000|2022-02-09 03:40:10|88.37|85.57|88.29|85.49|88.37|85.57|88.29|85.49|0
1644378020000|2022-02-09 03:40:20|88.37|85.57|88.29|85.49|88.37|85.57|88.29|85.49|0
1644378060000|2022-02-09 03:41:00|88.33|85.53|88.29|85.49|88.37|85.57|88.29|85.49|0
1644378070000|2022-02-09 03:41:10|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1644378080000|2022-02-09 03:41:20|88.37|85.57|88.41|85.61|88.41|85.61|88.37|85.57|0
1644378090000|2022-02-09 03:41:30|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644378110000|2022-02-09 03:41:50|88.45|85.65|88.45|85.65|88.45|85.65|88.45|85.65|0
1644378120000|2022-02-09 03:42:00|88.41|85.61|88.45|85.65|88.45|85.65|88.41|85.61|0
1644378130000|2022-02-09 03:42:10|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644378140000|2022-02-09 03:42:20|88.41|85.61|88.45|85.65|88.45|85.65|88.41|85.61|0
1644378160000|2022-02-09 03:42:40|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644378170000|2022-02-09 03:42:50|88.29|85.49|88.37|85.57|88.37|85.57|88.29|85.49|0
1644378180000|2022-02-09 03:43:00|88.33|85.53|88.29|85.49|88.33|85.53|88.29|85.49|0
1644378280000|2022-02-09 03:44:40|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1644378310000|2022-02-09 03:45:10|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1644378320000|2022-02-09 03:45:20|88.25|85.45|88.29|85.49|88.29|85.49|88.25|85.45|0
1644378340000|2022-02-09 03:45:40|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644378370000|2022-02-09 03:46:10|88.45|85.65|88.41|85.61|88.45|85.65|88.41|85.61|0
1644378380000|2022-02-09 03:46:20|88.37|85.57|88.45|85.65|88.45|85.65|88.37|85.57|0
1644378390000|2022-02-09 03:46:30|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1644378420000|2022-02-09 03:47:00|88.45|85.65|88.45|85.65|88.45|85.65|88.45|85.65|0
1644378430000|2022-02-09 03:47:10|88.41|85.61|88.37|85.57|88.41|85.61|88.37|85.57|0
1644378440000|2022-02-09 03:47:20|88.45|85.65|88.45|85.65|88.45|85.65|88.45|85.65|0
1644378490000|2022-02-09 03:48:10|88.41|85.61|88.37|85.57|88.45|85.65|88.37|85.57|0
1644378500000|2022-02-09 03:48:20|88.33|85.53|88.29|85.49|88.37|85.57|88.29|85.49|0
1644378520000|2022-02-09 03:48:40|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1644378530000|2022-02-09 03:48:50|88.13|85.33|88.21|85.41|88.21|85.41|88.13|85.33|0
1644378550000|2022-02-09 03:49:10|88.25|85.45|88.21|85.41|88.25|85.45|88.21|85.41|0
1644378560000|2022-02-09 03:49:20|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644378600000|2022-02-09 03:50:00|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1644378610000|2022-02-09 03:50:10|88.25|85.45|88.29|85.49|88.29|85.49|88.25|85.45|0
1644378640000|2022-02-09 03:50:40|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644378650000|2022-02-09 03:50:50|88.41|85.61|88.45|85.65|88.45|85.65|88.41|85.61|0
1644378660000|2022-02-09 03:51:00|88.37|85.57|88.45|85.65|88.45|85.65|88.37|85.57|0
1644378670000|2022-02-09 03:51:10|88.49|85.69|88.53|85.73|88.53|85.73|88.45|85.65|0
1644378690000|2022-02-09 03:51:30|88.45|85.65|88.45|85.65|88.45|85.65|88.45|85.65|0
1644378700000|2022-02-09 03:51:40|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644378750000|2022-02-09 03:52:30|88.45|85.65|88.37|85.57|88.45|85.65|88.37|85.57|0
1644378770000|2022-02-09 03:52:50|88.41|85.61|88.41|85.61|88.41|85.61|88.41|85.61|0
1644378780000|2022-02-09 03:53:00|88.45|85.65|88.4|85.6|88.45|85.65|88.37|85.57|0
1644378790000|2022-02-09 03:53:10|88.45|85.65|88.45|85.65|88.45|85.65|88.4|85.6|0
1644378810000|2022-02-09 03:53:30|88.49|85.69|88.45|85.65|88.49|85.69|88.45|85.65|0
1644378830000|2022-02-09 03:53:50|88.49|85.69|88.45|85.65|88.49|85.69|88.45|85.65|0
1644378880000|2022-02-09 03:54:40|88.53|85.73|88.45|85.65|88.53|85.73|88.45|85.65|0
1644378890000|2022-02-09 03:54:50|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1644378900000|2022-02-09 03:55:00|88.45|85.65|88.45|85.65|88.45|85.65|88.45|85.65|0
1644378940000|2022-02-09 03:55:40|88.4|85.6|88.37|85.57|88.4|85.6|88.37|85.57|0
1644378950000|2022-02-09 03:55:50|88.45|85.65|88.45|85.65|88.45|85.65|88.45|85.65|0
1644378960000|2022-02-09 03:56:00|88.37|85.57|88.37|85.57|88.37|85.57|88.37|85.57|0
1644378970000|2022-02-09 03:56:10|88.36|85.56|88.36|85.56|88.36|85.56|88.36|85.56|0
1644378990000|2022-02-09 03:56:30|88.28|85.48|88.28|85.48|88.28|85.48|88.28|85.48|0
1644379000000|2022-02-09 03:56:40|88.2|85.4|88.28|85.48|88.28|85.48|88.2|85.4|0
1644379080000|2022-02-09 03:58:00|88.24|85.44|88.28|85.48|88.28|85.48|88.24|85.44|0
1644379100000|2022-02-09 03:58:20|88.32|85.52|88.32|85.52|88.32|85.52|88.32|85.52|0
1644379110000|2022-02-09 03:58:30|88.36|85.56|88.28|85.48|88.36|85.56|88.28|85.48|0
1644379140000|2022-02-09 03:59:00|88.36|85.56|88.36|85.56|88.36|85.56|88.36|85.56|0
1644379190000|2022-02-09 03:59:50|88.28|85.48|88.28|85.48|88.28|85.48|88.28|85.48|0
1644379240000|2022-02-09 04:00:40|88.2|85.4|88.2|85.4|88.2|85.4|88.2|85.4|0
1644379260000|2022-02-09 04:01:00|88.24|85.44|88.28|85.48|88.28|85.48|88.24|85.44|0
1644379280000|2022-02-09 04:01:20|88.36|85.56|88.36|85.56|88.36|85.56|88.36|85.56|0
1644379300000|2022-02-09 04:01:40|88.44|85.64|88.44|85.64|88.44|85.64|88.44|85.64|0
1644379310000|2022-02-09 04:01:50|88.36|85.56|88.36|85.56|88.36|85.56|88.36|85.56|0
1644379320000|2022-02-09 04:02:00|88.44|85.64|88.36|85.56|88.44|85.64|88.36|85.56|0
1644379340000|2022-02-09 04:02:20|88.44|85.64|88.44|85.64|88.44|85.64|88.44|85.64|0
1644379420000|2022-02-09 04:03:40|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1644379430000|2022-02-09 04:03:50|88.48|85.68|88.44|85.64|88.48|85.68|88.44|85.64|0
1644379480000|2022-02-09 04:04:40|88.48|85.68|88.52|85.72|88.52|85.72|88.48|85.68|0
1644379490000|2022-02-09 04:04:50|88.44|85.64|88.52|85.72|88.52|85.72|88.44|85.64|0
1644379540000|2022-02-09 04:05:40|88.56|85.76|88.52|85.72|88.56|85.76|88.52|85.72|0
1644379560000|2022-02-09 04:06:00|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1644379570000|2022-02-09 04:06:10|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1644379580000|2022-02-09 04:06:20|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1644379590000|2022-02-09 04:06:30|87.64|84.84|87.64|84.84|87.64|84.84|87.64|84.84|0
1644379600000|2022-02-09 04:06:40|87.72|84.92|88.09|85.29|88.09|85.29|87.64|84.84|0
1644379610000|2022-02-09 04:06:50|88.01|85.21|88.01|85.21|88.01|85.21|88.01|85.21|0
1644379630000|2022-02-09 04:07:10|88.05|85.25|88.09|85.29|88.09|85.29|88.05|85.25|0
1644379680000|2022-02-09 04:08:00|88.01|85.21|88.01|85.21|88.01|85.21|88.01|85.21|0
1644379690000|2022-02-09 04:08:10|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1644379730000|2022-02-09 04:08:50|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1644379740000|2022-02-09 04:09:00|88.29|85.49|88.33|85.53|88.33|85.53|88.29|85.49|0
1644379750000|2022-02-09 04:09:10|88.25|85.45|88.33|85.53|88.33|85.53|88.25|85.45|0
1644379770000|2022-02-09 04:09:30|88.74|85.94|88.82|86.02|88.82|86.02|88.74|85.94|0
1644379780000|2022-02-09 04:09:40|88.98|86.18|88.98|86.18|88.98|86.18|88.98|86.18|0
1644379790000|2022-02-09 04:09:50|89.14|86.34|89.79|86.99|89.79|86.99|89.14|86.34|0
1644379800000|2022-02-09 04:10:00|89.71|86.91|89.3|86.5|89.71|86.91|89.3|86.5|0
1644379810000|2022-02-09 04:10:10|89.22|86.42|89.14|86.34|89.22|86.42|89.14|86.34|0
1644379820000|2022-02-09 04:10:20|89.06|86.26|89.06|86.26|89.06|86.26|89.06|86.26|0
1644379830000|2022-02-09 04:10:30|89.1|86.3|89.06|86.26|89.1|86.3|89.06|86.26|0
1644379840000|2022-02-09 04:10:40|88.98|86.18|88.9|86.1|88.98|86.18|88.9|86.1|0
1644379860000|2022-02-09 04:11:00|88.74|85.94|88.82|86.02|88.82|86.02|88.74|85.94|0
1644379870000|2022-02-09 04:11:10|88.78|85.98|88.82|86.02|88.82|86.02|88.78|85.98|0
1644379880000|2022-02-09 04:11:20|88.86|86.06|88.82|86.02|88.86|86.06|88.82|86.02|0
1644379890000|2022-02-09 04:11:30|88.74|85.94|88.82|86.02|88.86|86.06|88.74|85.94|0
1644379900000|2022-02-09 04:11:40|88.86|86.06|88.86|86.06|88.9|86.1|88.82|86.02|0
1644379910000|2022-02-09 04:11:50|88.9|86.1|88.9|86.1|88.9|86.1|88.82|86.02|0
1644379940000|2022-02-09 04:12:20|89.02|86.22|89.06|86.26|89.06|86.26|89.02|86.22|0
1644379950000|2022-02-09 04:12:30|89.14|86.34|89.06|86.26|89.14|86.34|89.06|86.26|0
1644379970000|2022-02-09 04:12:50|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1644379990000|2022-02-09 04:13:10|89.22|86.42|89.18|86.38|89.22|86.42|89.18|86.38|0
1644380000000|2022-02-09 04:13:20|89.22|86.42|89.26|86.46|89.26|86.46|89.22|86.42|0
1644380010000|2022-02-09 04:13:30|89.22|86.42|89.22|86.42|89.22|86.42|89.14|86.34|0
1644380020000|2022-02-09 04:13:40|89.14|86.34|89.22|86.42|89.22|86.42|89.14|86.34|0
1644380040000|2022-02-09 04:14:00|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1644380060000|2022-02-09 04:14:20|89.06|86.26|88.9|86.1|89.06|86.26|88.9|86.1|0
1644380090000|2022-02-09 04:14:50|88.94|86.14|88.94|86.14|88.94|86.14|88.94|86.14|0
1644380100000|2022-02-09 04:15:00|88.9|86.1|89.1|86.3|89.1|86.3|88.9|86.1|0
1644380110000|2022-02-09 04:15:10|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1644380120000|2022-02-09 04:15:20|89.06|86.26|89.14|86.34|89.14|86.34|89.06|86.26|0
1644380150000|2022-02-09 04:15:50|88.98|86.18|88.98|86.18|88.98|86.18|88.98|86.18|0
1644380160000|2022-02-09 04:16:00|89.02|86.22|89.02|86.22|89.02|86.22|88.98|86.18|0
1644380170000|2022-02-09 04:16:10|88.98|86.18|89.06|86.26|89.06|86.26|88.98|86.18|0
1644380190000|2022-02-09 04:16:30|89.14|86.34|89.06|86.26|89.14|86.34|89.06|86.26|0
1644380200000|2022-02-09 04:16:40|89.1|86.3|89.1|86.3|89.1|86.3|89.06|86.26|0
1644380210000|2022-02-09 04:16:50|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1644380230000|2022-02-09 04:17:10|89.22|86.42|89.3|86.5|89.3|86.5|89.22|86.42|0
1644380240000|2022-02-09 04:17:20|89.38|86.58|89.38|86.58|89.38|86.58|89.38|86.58|0
1644380280000|2022-02-09 04:18:00|89.3|86.5|89.3|86.5|89.3|86.5|89.3|86.5|0
1644380290000|2022-02-09 04:18:10|89.38|86.58|89.3|86.5|89.38|86.58|89.3|86.5|0
1644380340000|2022-02-09 04:19:00|89.22|86.42|89.3|86.5|89.3|86.5|89.22|86.42|0
1644380350000|2022-02-09 04:19:10|89.22|86.42|89.14|86.34|89.22|86.42|89.14|86.34|0
1644380370000|2022-02-09 04:19:30|89.18|86.38|89.14|86.34|89.18|86.38|89.14|86.34|0
1644380380000|2022-02-09 04:19:40|89.22|86.42|89.22|86.42|89.22|86.42|89.22|86.42|0
1644380390000|2022-02-09 04:19:50|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1644380400000|2022-02-09 04:20:00|89.22|86.42|89.14|86.34|89.22|86.42|89.14|86.34|0
1644380410000|2022-02-09 04:20:10|89.18|86.38|89.18|86.38|89.18|86.38|89.18|86.38|0
1644380420000|2022-02-09 04:20:20|89.14|86.34|89.14|86.34|89.14|86.34|89.14|86.34|0
1644380440000|2022-02-09 04:20:40|89.22|86.42|89.22|86.42|89.22|86.42|89.22|86.42|0
1644380450000|2022-02-09 04:20:50|89.18|86.38|89.14|86.34|89.18|86.38|89.14|86.34|0
1644380520000|2022-02-09 04:22:00|89.09|86.29|89.18|86.38|89.18|86.38|89.09|86.29|0
1644380530000|2022-02-09 04:22:10|89.22|86.42|89.22|86.42|89.22|86.42|89.22|86.42|0
1644380540000|2022-02-09 04:22:20|89.18|86.38|89.22|86.42|89.22|86.42|89.18|86.38|0
1644380560000|2022-02-09 04:22:40|89.3|86.5|89.3|86.5|89.3|86.5|89.3|86.5|0
1644380580000|2022-02-09 04:23:00|89.22|86.42|89.3|86.5|89.3|86.5|89.22|86.42|0
1644380590000|2022-02-09 04:23:10|89.46|86.66|89.46|86.66|89.46|86.66|89.46|86.66|0
1644380600000|2022-02-09 04:23:20|89.38|86.58|89.38|86.58|89.38|86.58|89.38|86.58|0
1644380610000|2022-02-09 04:23:30|89.46|86.66|89.46|86.66|89.46|86.66|89.46|86.66|0
1644380620000|2022-02-09 04:23:40|89.38|86.58|89.46|86.66|89.46|86.66|89.38|86.58|0
1644380640000|2022-02-09 04:24:00|89.5|86.7|89.5|86.7|89.5|86.7|89.5|86.7|0
1644380650000|2022-02-09 04:24:10|89.54|86.74|89.46|86.66|89.54|86.74|89.46|86.66|0
1644380670000|2022-02-09 04:24:30|89.54|86.74|89.54|86.74|89.54|86.74|89.54|86.74|0
1644380700000|2022-02-09 04:25:00|89.46|86.66|89.46|86.66|89.46|86.66|89.46|86.66|0
1644380710000|2022-02-09 04:25:10|89.38|86.58|89.46|86.66|89.46|86.66|89.38|86.58|0
1644380720000|2022-02-09 04:25:20|89.38|86.58|89.38|86.58|89.38|86.58|89.38|86.58|0
1644380730000|2022-02-09 04:25:30|89.46|86.66|89.46|86.66|89.46|86.66|89.46|86.66|0
1644380760000|2022-02-09 04:26:00|89.42|86.62|89.38|86.58|89.46|86.66|89.38|86.58|0
1644380790000|2022-02-09 04:26:30|89.46|86.66|89.46|86.66|89.46|86.66|89.46|86.66|0
1644380800000|2022-02-09 04:26:40|89.38|86.58|89.38|86.58|89.38|86.58|89.38|86.58|0
1644380820000|2022-02-09 04:27:00|89.3|86.5|89.3|86.5|89.3|86.5|89.3|86.5|0
1644380830000|2022-02-09 04:27:10|89.22|86.42|89.22|86.42|89.22|86.42|89.22|86.42|0
1644380840000|2022-02-09 04:27:20|89.25|86.45|89.25|86.45|89.25|86.45|89.25|86.45|0
1644380850000|2022-02-09 04:27:30|89.38|86.58|89.3|86.5|89.38|86.58|89.3|86.5|0
1644380870000|2022-02-09 04:27:50|89.25|86.45|89.25|86.45|89.25|86.45|89.22|86.42|0
1644380880000|2022-02-09 04:28:00|89.22|86.42|89.22|86.42|89.22|86.42|89.22|86.42|0
1644380900000|2022-02-09 04:28:20|89.25|86.45|89.25|86.45|89.25|86.45|89.25|86.45|0
1644380910000|2022-02-09 04:28:30|89.22|86.42|89.22|86.42|89.22|86.42|89.22|86.42|0
1644380940000|2022-02-09 04:29:00|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1644380950000|2022-02-09 04:29:10|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1644380970000|2022-02-09 04:29:30|89.05|86.25|89.05|86.25|89.05|86.25|89.05|86.25|0
1644380990000|2022-02-09 04:29:50|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1644381000000|2022-02-09 04:30:00|88.93|86.13|88.89|86.09|88.93|86.13|88.89|86.09|0
1644381020000|2022-02-09 04:30:20|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1644381070000|2022-02-09 04:31:10|88.89|86.09|88.89|86.09|88.89|86.09|88.89|86.09|0
1644381180000|2022-02-09 04:33:00|88.81|86.01|88.81|86.01|88.81|86.01|88.81|86.01|0
1644381200000|2022-02-09 04:33:20|88.89|86.09|88.81|86.01|88.89|86.09|88.81|86.01|0
1644381210000|2022-02-09 04:33:30|88.89|86.09|88.81|86.01|88.89|86.09|88.81|86.01|0
1644381230000|2022-02-09 04:33:50|88.85|86.05|88.81|86.01|88.85|86.05|88.81|86.01|0
1644381240000|2022-02-09 04:34:00|88.77|85.97|88.81|86.01|88.81|86.01|88.77|85.97|0
1644381250000|2022-02-09 04:34:10|88.89|86.09|88.89|86.09|88.89|86.09|88.89|86.09|0
1644381260000|2022-02-09 04:34:20|88.81|86.01|88.85|86.05|88.85|86.05|88.81|86.01|0
1644381270000|2022-02-09 04:34:30|88.89|86.09|88.81|86.01|88.89|86.09|88.81|86.01|0
1644381290000|2022-02-09 04:34:50|88.73|85.93|88.73|85.93|88.73|85.93|88.73|85.93|0
1644381300000|2022-02-09 04:35:00|88.65|85.85|88.73|85.93|88.73|85.93|88.65|85.85|0
1644381320000|2022-02-09 04:35:20|88.81|86.01|88.81|86.01|88.81|86.01|88.81|86.01|0
1644381360000|2022-02-09 04:36:00|88.73|85.93|88.81|86.01|88.81|86.01|88.73|85.93|0
1644381370000|2022-02-09 04:36:10|88.73|85.93|88.76|85.96|88.76|85.96|88.73|85.93|0
1644381380000|2022-02-09 04:36:20|88.73|85.93|88.76|85.96|88.76|85.96|88.73|85.93|0
1644381390000|2022-02-09 04:36:30|88.73|85.93|88.64|85.84|88.73|85.93|88.64|85.84|0
1644381400000|2022-02-09 04:36:40|88.56|85.76|88.4|85.6|88.56|85.76|88.4|85.6|0
1644381410000|2022-02-09 04:36:50|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1644381420000|2022-02-09 04:37:00|88.64|85.84|88.64|85.84|88.64|85.84|88.64|85.84|0
1644381450000|2022-02-09 04:37:30|88.72|85.92|88.72|85.92|88.72|85.92|88.72|85.92|0
1644381460000|2022-02-09 04:37:40|88.68|85.88|88.64|85.84|88.72|85.92|88.64|85.84|0
1644381500000|2022-02-09 04:38:20|88.68|85.88|88.68|85.88|88.68|85.88|88.68|85.88|0
1644381510000|2022-02-09 04:38:30|88.72|85.92|88.72|85.92|88.72|85.92|88.72|85.92|0
1644381550000|2022-02-09 04:39:10|88.81|86.01|88.81|86.01|88.81|86.01|88.81|86.01|0
1644381560000|2022-02-09 04:39:20|88.89|86.09|88.89|86.09|88.89|86.09|88.89|86.09|0
1644381600000|2022-02-09 04:40:00|88.8|86|88.8|86|88.8|86|88.8|86|0
1644381620000|2022-02-09 04:40:20|88.84|86.04|88.89|86.09|88.89|86.09|88.84|86.04|0
1644381660000|2022-02-09 04:41:00|88.8|86|88.8|86|88.8|86|88.8|86|0
1644381670000|2022-02-09 04:41:10|88.84|86.04|88.89|86.09|88.89|86.09|88.8|86|0
1644381680000|2022-02-09 04:41:20|88.8|86|88.8|86|88.84|86.04|88.8|86|0
1644381690000|2022-02-09 04:41:30|88.84|86.04|88.8|86|88.84|86.04|88.8|86|0
1644381700000|2022-02-09 04:41:40|88.84|86.04|88.8|86|88.84|86.04|88.8|86|0
1644381710000|2022-02-09 04:41:50|88.84|86.04|88.8|86|88.89|86.09|88.8|86|0
1644381720000|2022-02-09 04:42:00|88.84|86.04|88.84|86.04|88.84|86.04|88.8|86|0
1644381730000|2022-02-09 04:42:10|88.8|86|88.88|86.08|88.88|86.08|88.8|86|0
1644381740000|2022-02-09 04:42:20|88.84|86.04|88.88|86.08|88.88|86.08|88.84|86.04|0
1644381800000|2022-02-09 04:43:20|88.92|86.12|88.97|86.17|88.97|86.17|88.92|86.12|0
1644381810000|2022-02-09 04:43:30|89.05|86.25|88.97|86.17|89.05|86.25|88.97|86.17|0
1644381820000|2022-02-09 04:43:40|89|86.2|89.05|86.25|89.05|86.25|89|86.2|0
1644381840000|2022-02-09 04:44:00|89.13|86.33|89.05|86.25|89.13|86.33|89.05|86.25|0
1644381860000|2022-02-09 04:44:20|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1644381870000|2022-02-09 04:44:30|89.05|86.25|89.05|86.25|89.05|86.25|89.05|86.25|0
1644381890000|2022-02-09 04:44:50|89.08|86.28|89.05|86.25|89.08|86.28|89.05|86.25|0
1644381900000|2022-02-09 04:45:00|88.96|86.16|89.05|86.25|89.05|86.25|88.96|86.16|0
1644381920000|2022-02-09 04:45:20|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1644381940000|2022-02-09 04:45:40|89.05|86.25|89.08|86.28|89.08|86.28|89.05|86.25|0
1644381950000|2022-02-09 04:45:50|89.05|86.25|89.13|86.33|89.13|86.33|89.05|86.25|0
1644381960000|2022-02-09 04:46:00|89.21|86.41|89.29|86.49|89.29|86.49|89.21|86.41|0
1644381970000|2022-02-09 04:46:10|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1644381980000|2022-02-09 04:46:20|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1644381990000|2022-02-09 04:46:30|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1644382050000|2022-02-09 04:47:30|89.25|86.45|89.29|86.49|89.29|86.49|89.25|86.45|0
1644382060000|2022-02-09 04:47:40|89.33|86.53|89.37|86.57|89.37|86.57|89.33|86.53|0
1644382070000|2022-02-09 04:47:50|89.29|86.49|89.37|86.57|89.37|86.57|89.29|86.49|0
1644382080000|2022-02-09 04:48:00|89.29|86.49|89.21|86.41|89.29|86.49|89.21|86.41|0
1644382090000|2022-02-09 04:48:10|89.29|86.49|89.29|86.49|89.29|86.49|89.29|86.49|0
1644382130000|2022-02-09 04:48:50|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1644382140000|2022-02-09 04:49:00|89.25|86.45|89.21|86.41|89.25|86.45|89.21|86.41|0
1644382160000|2022-02-09 04:49:20|89.29|86.49|89.29|86.49|89.29|86.49|89.29|86.49|0
1644382170000|2022-02-09 04:49:30|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1644382210000|2022-02-09 04:50:10|89.29|86.49|89.29|86.49|89.29|86.49|89.29|86.49|0
1644382270000|2022-02-09 04:51:10|89.37|86.57|89.37|86.57|89.37|86.57|89.37|86.57|0
1644382320000|2022-02-09 04:52:00|89.45|86.65|89.45|86.65|89.45|86.65|89.45|86.65|0
1644382330000|2022-02-09 04:52:10|89.53|86.73|89.45|86.65|89.53|86.73|89.45|86.65|0
1644382340000|2022-02-09 04:52:20|89.53|86.73|89.53|86.73|89.53|86.73|89.53|86.73|0
1644382370000|2022-02-09 04:52:50|89.45|86.65|89.49|86.69|89.49|86.69|89.45|86.65|0
1644382380000|2022-02-09 04:53:00|89.53|86.73|89.45|86.65|89.53|86.73|89.45|86.65|0
1644382440000|2022-02-09 04:54:00|89.49|86.69|89.45|86.65|89.49|86.69|89.45|86.65|0
1644382450000|2022-02-09 04:54:10|89.53|86.73|89.53|86.73|89.53|86.73|89.53|86.73|0
1644382480000|2022-02-09 04:54:40|89.61|86.81|89.61|86.81|89.61|86.81|89.61|86.81|0
1644382500000|2022-02-09 04:55:00|89.69|86.89|89.69|86.89|89.69|86.89|89.69|86.89|0
1644382510000|2022-02-09 04:55:10|89.61|86.81|89.61|86.81|89.61|86.81|89.61|86.81|0
1644382540000|2022-02-09 04:55:40|89.69|86.89|89.69|86.89|89.73|86.93|89.69|86.89|0
1644382550000|2022-02-09 04:55:50|89.77|86.97|89.77|86.97|89.77|86.97|89.77|86.97|0
1644382560000|2022-02-09 04:56:00|89.69|86.89|89.69|86.89|89.69|86.89|89.69|86.89|0
1644382610000|2022-02-09 04:56:50|89.61|86.81|89.61|86.81|89.61|86.81|89.61|86.81|0
1644382680000|2022-02-09 04:58:00|89.65|86.85|89.61|86.81|89.65|86.85|89.61|86.81|0
1644382690000|2022-02-09 04:58:10|89.69|86.89|89.69|86.89|89.69|86.89|89.69|86.89|0
1644382700000|2022-02-09 04:58:20|89.73|86.93|89.73|86.93|89.73|86.93|89.73|86.93|0
1644382710000|2022-02-09 04:58:30|89.77|86.97|89.77|86.97|89.77|86.97|89.77|86.97|0
1644382720000|2022-02-09 04:58:40|89.73|86.93|89.73|86.93|89.73|86.93|89.73|86.93|0
1644382730000|2022-02-09 04:58:50|89.69|86.89|89.77|86.97|89.77|86.97|89.69|86.89|0
1644382740000|2022-02-09 04:59:00|89.85|87.05|89.85|87.05|89.85|87.05|89.85|87.05|0
1644382750000|2022-02-09 04:59:10|89.94|87.14|90.1|87.3|90.1|87.3|89.94|87.14|0
1644382760000|2022-02-09 04:59:20|90.02|87.22|90.02|87.22|90.02|87.22|90.02|87.22|0
1644382800000|2022-02-09 05:00:00|90.1|87.3|89.93|87.13|90.1|87.3|89.93|87.13|0
1644382810000|2022-02-09 05:00:10|89.97|87.17|89.93|87.13|90.02|87.22|89.93|87.13|0
1644382820000|2022-02-09 05:00:20|89.85|87.05|89.85|87.05|89.85|87.05|89.85|87.05|0
1644382830000|2022-02-09 05:00:30|89.93|87.13|89.85|87.05|89.93|87.13|89.85|87.05|0
1644382840000|2022-02-09 05:00:40|89.81|87.01|89.85|87.05|89.85|87.05|89.81|87.01|0
1644382850000|2022-02-09 05:00:50|89.77|86.97|89.77|86.97|89.77|86.97|89.77|86.97|0
1644382870000|2022-02-09 05:01:10|89.69|86.89|89.77|86.97|89.77|86.97|89.69|86.89|0
1644382880000|2022-02-09 05:01:20|89.85|87.05|89.77|86.97|89.85|87.05|89.77|86.97|0
1644382890000|2022-02-09 05:01:30|89.85|87.05|89.85|87.05|89.85|87.05|89.85|87.05|0
1644382930000|2022-02-09 05:02:10|89.77|86.97|89.85|87.05|89.85|87.05|89.77|86.97|0
1644382970000|2022-02-09 05:02:50|89.77|86.97|89.77|86.97|89.77|86.97|89.77|86.97|0
1644382990000|2022-02-09 05:03:10|89.85|87.05|89.77|86.97|89.85|87.05|89.77|86.97|0
1644383000000|2022-02-09 05:03:20|89.85|87.05|89.85|87.05|89.85|87.05|89.81|87.01|0
1644383010000|2022-02-09 05:03:30|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644383020000|2022-02-09 05:03:40|89.85|87.05|89.85|87.05|89.85|87.05|89.85|87.05|0
1644383030000|2022-02-09 05:03:50|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644383040000|2022-02-09 05:04:00|90.01|87.21|90.01|87.21|90.01|87.21|90.01|87.21|0
1644383060000|2022-02-09 05:04:20|90.1|87.3|90.01|87.21|90.1|87.3|90.01|87.21|0
1644383100000|2022-02-09 05:05:00|90.1|87.3|90.18|87.38|90.18|87.38|90.1|87.3|0
1644383120000|2022-02-09 05:05:20|90.26|87.46|90.18|87.38|90.26|87.46|90.18|87.38|0
1644383130000|2022-02-09 05:05:30|90.26|87.46|90.26|87.46|90.26|87.46|90.26|87.46|0
1644383150000|2022-02-09 05:05:50|90.34|87.54|90.34|87.54|90.34|87.54|90.34|87.54|0
1644383160000|2022-02-09 05:06:00|90.38|87.58|90.42|87.62|90.42|87.62|90.34|87.54|0
1644383170000|2022-02-09 05:06:10|90.51|87.71|90.51|87.71|90.51|87.71|90.51|87.71|0
1644383180000|2022-02-09 05:06:20|90.42|87.62|90.34|87.54|90.42|87.62|90.34|87.54|0
1644383190000|2022-02-09 05:06:30|90.38|87.58|90.42|87.62|90.42|87.62|90.34|87.54|0
1644383200000|2022-02-09 05:06:40|90.51|87.71|90.46|87.66|90.51|87.71|90.46|87.66|0
1644383210000|2022-02-09 05:06:50|90.51|87.71|90.42|87.62|90.51|87.71|90.42|87.62|0
1644383220000|2022-02-09 05:07:00|90.46|87.66|90.46|87.66|90.46|87.66|90.46|87.66|0
1644383230000|2022-02-09 05:07:10|90.42|87.62|90.42|87.62|90.42|87.62|90.34|87.54|0
1644383240000|2022-02-09 05:07:20|90.5|87.7|90.5|87.7|90.5|87.7|90.5|87.7|0
1644383250000|2022-02-09 05:07:30|90.42|87.62|90.5|87.7|90.5|87.7|90.42|87.62|0
1644383270000|2022-02-09 05:07:50|90.42|87.62|90.42|87.62|90.42|87.62|90.42|87.62|0
1644383300000|2022-02-09 05:08:20|90.5|87.7|90.5|87.7|90.5|87.7|90.5|87.7|0
1644383310000|2022-02-09 05:08:30|90.42|87.62|90.42|87.62|90.42|87.62|90.42|87.62|0
1644383330000|2022-02-09 05:08:50|90.34|87.54|90.34|87.54|90.34|87.54|90.34|87.54|0
1644383340000|2022-02-09 05:09:00|90.42|87.62|90.34|87.54|90.42|87.62|90.34|87.54|0
1644383360000|2022-02-09 05:09:20|90.42|87.62|90.5|87.7|90.5|87.7|90.42|87.62|0
1644383370000|2022-02-09 05:09:30|90.42|87.62|90.5|87.7|90.5|87.7|90.42|87.62|0
1644383400000|2022-02-09 05:10:00|90.42|87.62|90.34|87.54|90.42|87.62|90.34|87.54|0
1644383410000|2022-02-09 05:10:10|90.42|87.62|90.42|87.62|90.42|87.62|90.42|87.62|0
1644383420000|2022-02-09 05:10:20|90.5|87.7|90.46|87.66|90.5|87.7|90.42|87.62|0
1644383430000|2022-02-09 05:10:30|90.5|87.7|90.42|87.62|90.5|87.7|90.42|87.62|0
1644383440000|2022-02-09 05:10:40|90.34|87.54|90.34|87.54|90.38|87.58|90.34|87.54|0
1644383450000|2022-02-09 05:10:50|90.26|87.46|90.26|87.46|90.26|87.46|90.26|87.46|0
1644383460000|2022-02-09 05:11:00|90.18|87.38|90.18|87.38|90.18|87.38|90.18|87.38|0
1644383470000|2022-02-09 05:11:10|90.13|87.33|90.09|87.29|90.13|87.33|90.09|87.29|0
1644383480000|2022-02-09 05:11:20|90.01|87.21|90.09|87.29|90.09|87.29|90.01|87.21|0
1644383490000|2022-02-09 05:11:30|90.05|87.25|90.01|87.21|90.09|87.29|90.01|87.21|0
1644383500000|2022-02-09 05:11:40|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644383520000|2022-02-09 05:12:00|89.89|87.09|89.93|87.13|89.93|87.13|89.89|87.09|0
1644383610000|2022-02-09 05:13:30|89.89|87.09|89.93|87.13|89.93|87.13|89.89|87.09|0
1644383620000|2022-02-09 05:13:40|90.01|87.21|90.01|87.21|90.01|87.21|90.01|87.21|0
1644383630000|2022-02-09 05:13:50|89.97|87.17|89.93|87.13|89.97|87.17|89.93|87.13|0
1644383640000|2022-02-09 05:14:00|89.89|87.09|89.93|87.13|89.93|87.13|89.89|87.09|0
1644383660000|2022-02-09 05:14:20|89.85|87.05|89.8|87|89.85|87.05|89.8|87|0
1644383670000|2022-02-09 05:14:30|89.85|87.05|89.93|87.13|89.93|87.13|89.85|87.05|0
1644383690000|2022-02-09 05:14:50|89.85|87.05|89.85|87.05|89.85|87.05|89.85|87.05|0
1644383710000|2022-02-09 05:15:10|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644383720000|2022-02-09 05:15:20|90.01|87.21|90.01|87.21|90.01|87.21|90.01|87.21|0
1644383730000|2022-02-09 05:15:30|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644383750000|2022-02-09 05:15:50|90.01|87.21|89.97|87.17|90.01|87.21|89.97|87.17|0
1644383760000|2022-02-09 05:16:00|89.93|87.13|90.01|87.21|90.01|87.21|89.93|87.13|0
1644383770000|2022-02-09 05:16:10|90.09|87.29|90.09|87.29|90.09|87.29|90.09|87.29|0
1644383800000|2022-02-09 05:16:40|90.01|87.21|90.01|87.21|90.01|87.21|90.01|87.21|0
1644383850000|2022-02-09 05:17:30|89.97|87.17|89.85|87.05|89.97|87.17|89.85|87.05|0
1644383860000|2022-02-09 05:17:40|89.8|87|89.8|87|89.8|87|89.8|87|0
1644383870000|2022-02-09 05:17:50|89.85|87.05|89.85|87.05|89.85|87.05|89.8|87|0
1644383900000|2022-02-09 05:18:20|89.8|87|89.88|87.08|89.93|87.13|89.8|87|0
1644383910000|2022-02-09 05:18:30|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644383920000|2022-02-09 05:18:40|89.97|87.17|89.97|87.17|90.01|87.21|89.97|87.17|0
1644383930000|2022-02-09 05:18:50|89.93|87.13|90.01|87.21|90.01|87.21|89.93|87.13|0
1644383950000|2022-02-09 05:19:10|90.05|87.25|90.01|87.21|90.05|87.25|90.01|87.21|0
1644383960000|2022-02-09 05:19:20|90.09|87.29|90.01|87.21|90.09|87.29|90.01|87.21|0
1644383970000|2022-02-09 05:19:30|89.97|87.17|90.01|87.21|90.01|87.21|89.97|87.17|0
1644383980000|2022-02-09 05:19:40|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644384010000|2022-02-09 05:20:10|89.84|87.04|89.93|87.13|89.93|87.13|89.84|87.04|0
1644384020000|2022-02-09 05:20:20|89.84|87.04|89.84|87.04|89.84|87.04|89.84|87.04|0
1644384030000|2022-02-09 05:20:30|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644384060000|2022-02-09 05:21:00|90.01|87.21|90.01|87.21|90.01|87.21|90.01|87.21|0
1644384100000|2022-02-09 05:21:40|89.93|87.13|89.93|87.13|89.93|87.13|89.93|87.13|0
1644384140000|2022-02-09 05:22:20|89.84|87.04|89.84|87.04|89.84|87.04|89.84|87.04|0
1644384150000|2022-02-09 05:22:30|89.76|86.96|89.84|87.04|89.84|87.04|89.76|86.96|0
1644384160000|2022-02-09 05:22:40|89.8|87|89.84|87.04|89.84|87.04|89.8|87|0
1644384170000|2022-02-09 05:22:50|89.76|86.96|89.84|87.04|89.84|87.04|89.76|86.96|0
1644384190000|2022-02-09 05:23:10|89.88|87.08|89.92|87.12|90.01|87.21|89.88|87.08|0
1644384240000|2022-02-09 05:24:00|89.88|87.08|89.92|87.12|89.92|87.12|89.88|87.08|0
1644384250000|2022-02-09 05:24:10|89.88|87.08|89.84|87.04|89.88|87.08|89.84|87.04|0
1644384260000|2022-02-09 05:24:20|89.88|87.08|89.92|87.12|89.92|87.12|89.88|87.08|0
1644384270000|2022-02-09 05:24:30|89.84|87.04|89.88|87.08|89.88|87.08|89.84|87.04|0
1644384280000|2022-02-09 05:24:40|89.92|87.12|89.84|87.04|89.92|87.12|89.84|87.04|0
1644384290000|2022-02-09 05:24:50|89.76|86.96|89.76|86.96|89.76|86.96|89.76|86.96|0
1644384300000|2022-02-09 05:25:00|89.84|87.04|89.84|87.04|89.84|87.04|89.84|87.04|0
1644384310000|2022-02-09 05:25:10|89.8|87|89.76|86.96|89.8|87|89.76|86.96|0
1644384320000|2022-02-09 05:25:20|89.84|87.04|89.84|87.04|89.84|87.04|89.84|87.04|0
1644384330000|2022-02-09 05:25:30|89.76|86.96|89.8|87|89.8|87|89.76|86.96|0
1644384340000|2022-02-09 05:25:40|89.84|87.04|89.8|87|89.84|87.04|89.76|86.96|0
1644384350000|2022-02-09 05:25:50|89.84|87.04|89.84|87.04|89.84|87.04|89.84|87.04|0
1644384360000|2022-02-09 05:26:00|89.8|87|89.84|87.04|89.84|87.04|89.8|87|0
1644384420000|2022-02-09 05:27:00|89.8|87|89.84|87.04|89.84|87.04|89.8|87|0
1644384450000|2022-02-09 05:27:30|89.76|86.96|89.76|86.96|89.76|86.96|89.76|86.96|0
1644384460000|2022-02-09 05:27:40|89.8|87|89.76|86.96|89.8|87|89.76|86.96|0
1644384490000|2022-02-09 05:28:10|89.92|87.12|90.09|87.29|90.09|87.29|89.92|87.12|0
1644384500000|2022-02-09 05:28:20|90|87.2|90|87.2|90|87.2|90|87.2|0
1644384510000|2022-02-09 05:28:30|89.96|87.16|89.92|87.12|89.96|87.16|89.92|87.12|0
1644384520000|2022-02-09 05:28:40|90|87.2|89.96|87.16|90|87.2|89.96|87.16|0
1644384530000|2022-02-09 05:28:50|89.92|87.12|89.92|87.12|89.92|87.12|89.92|87.12|0
1644384540000|2022-02-09 05:29:00|90|87.2|90|87.2|90|87.2|90|87.2|0
1644384590000|2022-02-09 05:29:50|89.96|87.16|90|87.2|90|87.2|89.92|87.12|0
1644384600000|2022-02-09 05:30:00|89.96|87.16|89.92|87.12|90|87.2|89.92|87.12|0
1644384610000|2022-02-09 05:30:10|89.84|87.04|89.84|87.04|89.88|87.08|89.84|87.04|0
1644384620000|2022-02-09 05:30:20|89.92|87.12|89.92|87.12|89.92|87.12|89.84|87.04|0
1644384630000|2022-02-09 05:30:30|89.88|87.08|89.84|87.04|89.92|87.12|89.84|87.04|0
1644384670000|2022-02-09 05:31:10|89.8|87|89.84|87.04|89.84|87.04|89.76|86.96|0
1644384690000|2022-02-09 05:31:30|89.76|86.96|89.76|86.96|89.76|86.96|89.76|86.96|0
1644384700000|2022-02-09 05:31:40|89.72|86.92|89.68|86.88|89.72|86.92|89.68|86.88|0
1644384710000|2022-02-09 05:31:50|89.72|86.92|89.68|86.88|89.72|86.92|89.68|86.88|0
1644384760000|2022-02-09 05:32:40|89.59|86.79|89.59|86.79|89.59|86.79|89.59|86.79|0
1644384770000|2022-02-09 05:32:50|89.68|86.88|89.59|86.79|89.68|86.88|89.59|86.79|0
1644384780000|2022-02-09 05:33:00|89.63|86.83|89.72|86.92|89.72|86.92|89.63|86.83|0
1644384790000|2022-02-09 05:33:10|89.76|86.96|89.76|86.96|89.76|86.96|89.76|86.96|0
1644384800000|2022-02-09 05:33:20|89.68|86.88|89.68|86.88|89.68|86.88|89.68|86.88|0
1644384830000|2022-02-09 05:33:50|89.63|86.83|89.68|86.88|89.68|86.88|89.63|86.83|0
1644384840000|2022-02-09 05:34:00|89.63|86.83|89.63|86.83|89.63|86.83|89.63|86.83|0
1644384850000|2022-02-09 05:34:10|89.68|86.88|89.68|86.88|89.68|86.88|89.68|86.88|0
1644384860000|2022-02-09 05:34:20|89.71|86.91|89.68|86.88|89.76|86.96|89.68|86.88|0
1644384890000|2022-02-09 05:34:50|89.63|86.83|89.63|86.83|89.63|86.83|89.63|86.83|0
1644384900000|2022-02-09 05:35:00|89.68|86.88|89.55|86.75|89.68|86.88|89.55|86.75|0
1644384910000|2022-02-09 05:35:10|89.51|86.71|89.59|86.79|89.59|86.79|89.51|86.71|0
1644384920000|2022-02-09 05:35:20|89.55|86.75|89.51|86.71|89.55|86.75|89.51|86.71|0
1644384940000|2022-02-09 05:35:40|89.43|86.63|89.43|86.63|89.43|86.63|89.43|86.63|0
1644384970000|2022-02-09 05:36:10|89.51|86.71|89.47|86.67|89.51|86.71|89.43|86.63|0
1644384980000|2022-02-09 05:36:20|89.43|86.63|89.43|86.63|89.43|86.63|89.43|86.63|0
1644385020000|2022-02-09 05:37:00|89.47|86.67|89.51|86.71|89.51|86.71|89.43|86.63|0
1644385030000|2022-02-09 05:37:10|89.55|86.75|89.55|86.75|89.55|86.75|89.55|86.75|0
1644385040000|2022-02-09 05:37:20|89.59|86.79|89.59|86.79|89.59|86.79|89.55|86.75|0
1644385050000|2022-02-09 05:37:30|89.55|86.75|89.51|86.71|89.55|86.75|89.51|86.71|0
1644385070000|2022-02-09 05:37:50|89.59|86.79|89.59|86.79|89.59|86.79|89.59|86.79|0
1644385080000|2022-02-09 05:38:00|89.55|86.75|89.59|86.79|89.59|86.79|89.55|86.75|0
1644385090000|2022-02-09 05:38:10|89.47|86.67|89.47|86.67|89.51|86.71|89.47|86.67|0
1644385100000|2022-02-09 05:38:20|89.51|86.71|89.47|86.67|89.51|86.71|89.47|86.67|0
1644385110000|2022-02-09 05:38:30|89.51|86.71|89.51|86.71|89.59|86.79|89.51|86.71|0
1644385120000|2022-02-09 05:38:40|89.59|86.79|89.59|86.79|89.59|86.79|89.59|86.79|0
1644385130000|2022-02-09 05:38:50|89.76|86.96|89.76|86.96|89.76|86.96|89.76|86.96|0
1644385140000|2022-02-09 05:39:00|89.67|86.87|89.55|86.75|89.67|86.87|89.51|86.71|0
1644385150000|2022-02-09 05:39:10|89.51|86.71|89.59|86.79|89.59|86.79|89.51|86.71|0
1644385160000|2022-02-09 05:39:20|89.55|86.75|89.59|86.79|89.59|86.79|89.55|86.75|0
1644385190000|2022-02-09 05:39:50|89.51|86.71|89.51|86.71|89.51|86.71|89.51|86.71|0
1644385210000|2022-02-09 05:40:10|89.43|86.63|89.43|86.63|89.43|86.63|89.43|86.63|0
1644385240000|2022-02-09 05:40:40|89.51|86.71|89.51|86.71|89.51|86.71|89.51|86.71|0
1644385260000|2022-02-09 05:41:00|89.43|86.63|89.51|86.71|89.51|86.71|89.43|86.63|0
1644385270000|2022-02-09 05:41:10|89.43|86.63|89.47|86.67|89.51|86.71|89.43|86.63|0
1644385280000|2022-02-09 05:41:20|89.43|86.63|89.43|86.63|89.43|86.63|89.43|86.63|0
1644385290000|2022-02-09 05:41:30|89.51|86.71|89.51|86.71|89.51|86.71|89.51|86.71|0
1644385370000|2022-02-09 05:42:50|89.59|86.79|89.51|86.71|89.59|86.79|89.51|86.71|0
1644385380000|2022-02-09 05:43:00|89.59|86.79|89.59|86.79|89.59|86.79|89.59|86.79|0
1644385390000|2022-02-09 05:43:10|89.67|86.87|89.67|86.87|89.67|86.87|89.67|86.87|0
1644385400000|2022-02-09 05:43:20|89.63|86.83|89.63|86.83|89.63|86.83|89.63|86.83|0
1644385410000|2022-02-09 05:43:30|89.67|86.87|89.59|86.79|89.67|86.87|89.59|86.79|0
1644385420000|2022-02-09 05:43:40|89.63|86.83|89.67|86.87|89.67|86.87|89.63|86.83|0
1644385430000|2022-02-09 05:43:50|89.63|86.83|89.67|86.87|89.67|86.87|89.63|86.83|0
1644385440000|2022-02-09 05:44:00|89.75|86.95|89.75|86.95|89.75|86.95|89.71|86.91|0
1644385450000|2022-02-09 05:44:10|89.79|86.99|89.87|87.07|89.87|87.07|89.79|86.99|0
1644385460000|2022-02-09 05:44:20|89.83|87.03|89.83|87.03|89.83|87.03|89.83|87.03|0
1644385470000|2022-02-09 05:44:30|89.92|87.12|90|87.2|90|87.2|89.92|87.12|0
1644385480000|2022-02-09 05:44:40|90.08|87.28|90.08|87.28|90.08|87.28|90.04|87.24|0
1644385500000|2022-02-09 05:45:00|90.16|87.36|90.16|87.36|90.16|87.36|90.16|87.36|0
1644385520000|2022-02-09 05:45:20|90.24|87.44|90.24|87.44|90.24|87.44|90.24|87.44|0
1644385530000|2022-02-09 05:45:30|90.32|87.52|90.32|87.52|90.32|87.52|90.24|87.44|0
1644385540000|2022-02-09 05:45:40|90.24|87.44|90.24|87.44|90.24|87.44|90.24|87.44|0
1644385550000|2022-02-09 05:45:50|90.16|87.36|90.24|87.44|90.24|87.44|90.16|87.36|0
1644385560000|2022-02-09 05:46:00|90.28|87.48|90.24|87.44|90.28|87.48|90.24|87.44|0
1644385620000|2022-02-09 05:47:00|89.91|87.11|89.91|87.11|89.91|87.11|89.91|87.11|0
1644385630000|2022-02-09 05:47:10|89.95|87.15|90|87.2|90|87.2|89.95|87.15|0
1644385640000|2022-02-09 05:47:20|89.95|87.15|89.95|87.15|89.95|87.15|89.95|87.15|0
1644385650000|2022-02-09 05:47:30|90|87.2|90|87.2|90|87.2|90|87.2|0
1644385660000|2022-02-09 05:47:40|89.91|87.11|89.83|87.03|89.91|87.11|89.83|87.03|0
1644385680000|2022-02-09 05:48:00|89.91|87.11|90|87.2|90|87.2|89.91|87.11|0
1644385690000|2022-02-09 05:48:10|89.95|87.15|89.95|87.15|89.95|87.15|89.91|87.11|0
1644385700000|2022-02-09 05:48:20|89.91|87.11|89.83|87.03|89.91|87.11|89.83|87.03|0
1644385720000|2022-02-09 05:48:40|89.87|87.07|89.87|87.07|89.87|87.07|89.87|87.07|0
1644385730000|2022-02-09 05:48:50|89.83|87.03|89.91|87.11|89.91|87.11|89.83|87.03|0
1644385740000|2022-02-09 05:49:00|89.83|87.03|89.83|87.03|89.83|87.03|89.83|87.03|0
1644385770000|2022-02-09 05:49:30|89.79|86.99|89.75|86.95|89.83|87.03|89.75|86.95|0
1644385780000|2022-02-09 05:49:40|89.71|86.91|89.63|86.83|89.71|86.91|89.63|86.83|0
1644385790000|2022-02-09 05:49:50|89.67|86.87|89.71|86.91|89.71|86.91|89.67|86.87|0
1644385800000|2022-02-09 05:50:00|89.67|86.87|89.71|86.91|89.71|86.91|89.67|86.87|0
1644385810000|2022-02-09 05:50:10|89.75|86.95|89.71|86.91|89.75|86.95|89.71|86.91|0
1644385820000|2022-02-09 05:50:20|89.75|86.95|89.79|86.99|89.83|87.03|89.75|86.95|0
1644385830000|2022-02-09 05:50:30|89.75|86.95|89.75|86.95|89.75|86.95|89.75|86.95|0
1644385860000|2022-02-09 05:51:00|89.63|86.83|89.63|86.83|89.63|86.83|89.63|86.83|0
1644385870000|2022-02-09 05:51:10|89.67|86.87|89.67|86.87|89.67|86.87|89.67|86.87|0
1644385910000|2022-02-09 05:51:50|89.75|86.95|89.75|86.95|89.75|86.95|89.71|86.91|0
1644385920000|2022-02-09 05:52:00|89.83|87.03|89.83|87.03|89.83|87.03|89.83|87.03|0
1644385940000|2022-02-09 05:52:20|89.91|87.11|89.91|87.11|89.91|87.11|89.91|87.11|0
1644385950000|2022-02-09 05:52:30|89.83|87.03|89.83|87.03|89.83|87.03|89.83|87.03|0
1644385980000|2022-02-09 05:53:00|89.75|86.95|89.75|86.95|89.75|86.95|89.75|86.95|0
1644386000000|2022-02-09 05:53:20|89.67|86.87|89.67|86.87|89.67|86.87|89.67|86.87|0
1644386020000|2022-02-09 05:53:40|89.59|86.79|89.5|86.7|89.59|86.79|89.5|86.7|0
1644386030000|2022-02-09 05:53:50|89.59|86.79|89.54|86.74|89.59|86.79|89.54|86.74|0
1644386040000|2022-02-09 05:54:00|89.5|86.7|89.42|86.62|89.5|86.7|89.42|86.62|0
1644386050000|2022-02-09 05:54:10|89.34|86.54|89.26|86.46|89.34|86.54|89.18|86.38|0
1644386080000|2022-02-09 05:54:40|89.34|86.54|89.34|86.54|89.34|86.54|89.34|86.54|0
1644386090000|2022-02-09 05:54:50|89.3|86.5|89.3|86.5|89.3|86.5|89.3|86.5|0
1644386100000|2022-02-09 05:55:00|89.34|86.54|89.18|86.38|89.34|86.54|89.18|86.38|0
1644386110000|2022-02-09 05:55:10|89.34|86.54|89.34|86.54|89.34|86.54|89.34|86.54|0
1644386130000|2022-02-09 05:55:30|89.3|86.5|89.34|86.54|89.34|86.54|89.18|86.38|0
1644386150000|2022-02-09 05:55:50|89.42|86.62|89.42|86.62|89.42|86.62|89.42|86.62|0
1644386160000|2022-02-09 05:56:00|89.46|86.66|89.5|86.7|89.5|86.7|89.46|86.66|0
1644386170000|2022-02-09 05:56:10|89.46|86.66|89.42|86.62|89.46|86.66|89.42|86.62|0
1644386190000|2022-02-09 05:56:30|89.38|86.58|89.34|86.54|89.38|86.58|89.34|86.54|0
1644386210000|2022-02-09 05:56:50|89.42|86.62|89.42|86.62|89.42|86.62|89.42|86.62|0
1644386220000|2022-02-09 05:57:00|89.5|86.7|89.5|86.7|89.54|86.74|89.5|86.7|0
1644386230000|2022-02-09 05:57:10|89.42|86.62|89.42|86.62|89.42|86.62|89.42|86.62|0
1644386240000|2022-02-09 05:57:20|89.34|86.54|89.22|86.42|89.38|86.58|89.22|86.42|0
1644386250000|2022-02-09 05:57:30|89.26|86.46|89.26|86.46|89.26|86.46|89.26|86.46|0
1644386260000|2022-02-09 05:57:40|89.22|86.42|89.22|86.42|89.22|86.42|89.22|86.42|0
1644386270000|2022-02-09 05:57:50|89.26|86.46|89.22|86.42|89.26|86.46|89.22|86.42|0
1644386280000|2022-02-09 05:58:00|89.26|86.46|89.18|86.38|89.26|86.46|89.18|86.38|0
1644386290000|2022-02-09 05:58:10|89.1|86.3|89.1|86.3|89.1|86.3|89.1|86.3|0
1644386320000|2022-02-09 05:58:40|89.05|86.25|89.1|86.3|89.1|86.3|89.05|86.25|0
1644386360000|2022-02-09 05:59:20|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1644386370000|2022-02-09 05:59:30|89.1|86.3|89.1|86.3|89.1|86.3|89.1|86.3|0
1644386380000|2022-02-09 05:59:40|89.05|86.25|89.1|86.3|89.1|86.3|89.05|86.25|0
1644386390000|2022-02-09 05:59:50|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1644386400000|2022-02-09 06:00:00|89.1|86.3|89.18|86.38|89.18|86.38|89.1|86.3|0
1644386410000|2022-02-09 06:00:10|89.1|86.3|89.01|86.21|89.1|86.3|89.01|86.21|0
1644386420000|2022-02-09 06:00:20|89.1|86.3|89.26|86.46|89.26|86.46|89.1|86.3|0
1644386430000|2022-02-09 06:00:30|89.18|86.38|89.13|86.33|89.18|86.38|89.13|86.33|0
1644386440000|2022-02-09 06:00:40|89.18|86.38|89.18|86.38|89.18|86.38|89.13|86.33|0
1644386450000|2022-02-09 06:00:50|89.22|86.42|89.22|86.42|89.22|86.42|89.22|86.42|0
1644386460000|2022-02-09 06:01:00|89.18|86.38|89.18|86.38|89.26|86.46|89.18|86.38|0
1644386470000|2022-02-09 06:01:10|89.13|86.33|89.18|86.38|89.18|86.38|89.09|86.29|0
1644386480000|2022-02-09 06:01:20|89.21|86.41|89.26|86.46|89.26|86.46|89.21|86.41|0
1644386490000|2022-02-09 06:01:30|89.18|86.38|89.26|86.46|89.26|86.46|89.18|86.38|0
1644386510000|2022-02-09 06:01:50|89.42|86.62|89.42|86.62|89.42|86.62|89.42|86.62|0
1644386520000|2022-02-09 06:02:00|89.38|86.58|89.34|86.54|89.38|86.58|89.34|86.54|0
1644386530000|2022-02-09 06:02:10|89.42|86.62|89.34|86.54|89.42|86.62|89.34|86.54|0
1644386560000|2022-02-09 06:02:40|89.26|86.46|89.34|86.54|89.34|86.54|89.26|86.46|0
1644386570000|2022-02-09 06:02:50|89.38|86.58|89.34|86.54|89.42|86.62|89.34|86.54|0
1644386580000|2022-02-09 06:03:00|89.42|86.62|89.42|86.62|89.42|86.62|89.34|86.54|0
1644386590000|2022-02-09 06:03:10|89.34|86.54|89.34|86.54|89.42|86.62|89.34|86.54|0
1644386600000|2022-02-09 06:03:20|89.3|86.5|89.3|86.5|89.3|86.5|89.3|86.5|0
1644386610000|2022-02-09 06:03:30|89.26|86.46|89.34|86.54|89.34|86.54|89.26|86.46|0
1644386620000|2022-02-09 06:03:40|89.38|86.58|89.26|86.46|89.38|86.58|89.26|86.46|0
1644386630000|2022-02-09 06:03:50|89.21|86.41|89.17|86.37|89.26|86.46|89.17|86.37|0
1644386640000|2022-02-09 06:04:00|89.13|86.33|89.21|86.41|89.21|86.41|89.13|86.33|0
1644386650000|2022-02-09 06:04:10|89.26|86.46|89.26|86.46|89.26|86.46|89.26|86.46|0
1644386660000|2022-02-09 06:04:20|89.29|86.49|89.29|86.49|89.29|86.49|89.29|86.49|0
1644386680000|2022-02-09 06:04:40|89.26|86.46|89.34|86.54|89.34|86.54|89.26|86.46|0
1644386700000|2022-02-09 06:05:00|89.42|86.62|89.38|86.58|89.42|86.62|89.38|86.58|0
1644386710000|2022-02-09 06:05:10|89.42|86.62|89.34|86.54|89.42|86.62|89.34|86.54|0
1644386720000|2022-02-09 06:05:20|89.42|86.62|89.42|86.62|89.42|86.62|89.38|86.58|0
1644386730000|2022-02-09 06:05:30|89.38|86.58|89.42|86.62|89.42|86.62|89.34|86.54|0
1644386750000|2022-02-09 06:05:50|89.38|86.58|89.42|86.62|89.42|86.62|89.38|86.58|0
1644386760000|2022-02-09 06:06:00|89.38|86.58|89.42|86.62|89.42|86.62|89.38|86.58|0
1644386820000|2022-02-09 06:07:00|89.37|86.57|89.37|86.57|89.37|86.57|89.37|86.57|0
1644386830000|2022-02-09 06:07:10|89.34|86.54|89.34|86.54|89.34|86.54|89.34|86.54|0
1644386860000|2022-02-09 06:07:40|89.09|86.29|89.17|86.37|89.17|86.37|89.09|86.29|0
1644386870000|2022-02-09 06:07:50|89.21|86.41|89.17|86.37|89.21|86.41|89.17|86.37|0
1644386880000|2022-02-09 06:08:00|89.25|86.45|89.21|86.41|89.25|86.45|89.21|86.41|0
1644386890000|2022-02-09 06:08:10|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1644386900000|2022-02-09 06:08:20|89.25|86.45|89.17|86.37|89.25|86.45|89.17|86.37|0
1644386930000|2022-02-09 06:08:50|89.13|86.33|89.17|86.37|89.17|86.37|89.13|86.33|0
1644386940000|2022-02-09 06:09:00|89.13|86.33|89.17|86.37|89.17|86.37|89.13|86.33|0
1644386950000|2022-02-09 06:09:10|89.25|86.45|89.25|86.45|89.25|86.45|89.25|86.45|0
1644386960000|2022-02-09 06:09:20|89.09|86.29|89.09|86.29|89.09|86.29|89.09|86.29|0
1644386970000|2022-02-09 06:09:30|89.17|86.37|89.25|86.45|89.25|86.45|89.17|86.37|0
1644386980000|2022-02-09 06:09:40|89.09|86.29|89.09|86.29|89.09|86.29|89.09|86.29|0
1644387000000|2022-02-09 06:10:00|89.05|86.25|89.09|86.29|89.09|86.29|89.05|86.25|0
1644387010000|2022-02-09 06:10:10|89.05|86.25|89.09|86.29|89.09|86.29|89.05|86.25|0
1644387030000|2022-02-09 06:10:30|89.17|86.37|89.13|86.33|89.17|86.37|89.13|86.33|0
1644387040000|2022-02-09 06:10:40|89.17|86.37|89.09|86.29|89.17|86.37|89.09|86.29|0
1644387050000|2022-02-09 06:10:50|89.13|86.33|89.09|86.29|89.17|86.37|89.09|86.29|0
1644387060000|2022-02-09 06:11:00|89.13|86.33|89.09|86.29|89.13|86.33|89.09|86.29|0
1644387070000|2022-02-09 06:11:10|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1644387080000|2022-02-09 06:11:20|89.05|86.25|89.05|86.25|89.09|86.29|89.05|86.25|0
1644387090000|2022-02-09 06:11:30|89.09|86.29|89.01|86.21|89.09|86.29|89.01|86.21|0
1644387100000|2022-02-09 06:11:40|88.93|86.13|88.93|86.13|88.93|86.13|88.93|86.13|0
1644387110000|2022-02-09 06:11:50|88.85|86.05|88.85|86.05|88.89|86.09|88.85|86.05|0
1644387120000|2022-02-09 06:12:00|88.77|85.97|88.69|85.89|88.77|85.97|88.69|85.89|0
1644387130000|2022-02-09 06:12:10|88.68|85.88|88.52|85.72|88.68|85.88|88.44|85.64|0
1644387140000|2022-02-09 06:12:20|88.6|85.8|88.52|85.72|88.6|85.8|88.52|85.72|0
1644387150000|2022-02-09 06:12:30|88.6|85.8|88.52|85.72|88.6|85.8|88.52|85.72|0
1644387160000|2022-02-09 06:12:40|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1644387170000|2022-02-09 06:12:50|88.64|85.84|88.64|85.84|88.64|85.84|88.64|85.84|0
1644387180000|2022-02-09 06:13:00|88.68|85.88|88.64|85.84|88.68|85.88|88.64|85.84|0
1644387190000|2022-02-09 06:13:10|88.68|85.88|88.68|85.88|88.68|85.88|88.64|85.84|0
1644387200000|2022-02-09 06:13:20|88.77|85.97|88.85|86.05|88.85|86.05|88.77|85.97|0
1644387220000|2022-02-09 06:13:40|88.93|86.13|88.93|86.13|88.93|86.13|88.93|86.13|0
1644387230000|2022-02-09 06:13:50|88.89|86.09|88.89|86.09|88.89|86.09|88.85|86.05|0
1644387240000|2022-02-09 06:14:00|88.85|86.05|88.93|86.13|88.93|86.13|88.85|86.05|0
1644387250000|2022-02-09 06:14:10|88.97|86.17|88.93|86.13|88.97|86.17|88.93|86.13|0
1644387270000|2022-02-09 06:14:30|88.88|86.08|88.85|86.05|88.88|86.08|88.85|86.05|0
1644387300000|2022-02-09 06:15:00|88.8|86|88.85|86.05|88.85|86.05|88.8|86|0
1644387320000|2022-02-09 06:15:20|88.93|86.13|88.93|86.13|88.93|86.13|88.93|86.13|0
1644387340000|2022-02-09 06:15:40|88.88|86.08|88.93|86.13|88.93|86.13|88.88|86.08|0
1644387350000|2022-02-09 06:15:50|88.97|86.17|89.09|86.29|89.09|86.29|88.97|86.17|0
1644387360000|2022-02-09 06:16:00|89.05|86.25|89.09|86.29|89.09|86.29|89.01|86.21|0
1644387370000|2022-02-09 06:16:10|89.13|86.33|89.05|86.25|89.13|86.33|89.05|86.25|0
1644387380000|2022-02-09 06:16:20|89.09|86.29|89.01|86.21|89.09|86.29|89.01|86.21|0
1644387390000|2022-02-09 06:16:30|89.05|86.25|89.05|86.25|89.05|86.25|89.05|86.25|0
1644387400000|2022-02-09 06:16:40|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1644387410000|2022-02-09 06:16:50|88.93|86.13|88.96|86.16|88.96|86.16|88.93|86.13|0
1644387420000|2022-02-09 06:17:00|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1644387430000|2022-02-09 06:17:10|88.96|86.16|88.93|86.13|88.96|86.16|88.93|86.13|0
1644387440000|2022-02-09 06:17:20|88.88|86.08|88.76|85.96|88.88|86.08|88.76|85.96|0
1644387450000|2022-02-09 06:17:30|88.68|85.88|88.76|85.96|88.76|85.96|88.68|85.88|0
1644387460000|2022-02-09 06:17:40|88.72|85.92|88.72|85.92|88.72|85.92|88.72|85.92|0
1644387470000|2022-02-09 06:17:50|88.76|85.96|88.84|86.04|88.84|86.04|88.76|85.96|0
1644387490000|2022-02-09 06:18:10|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1644387500000|2022-02-09 06:18:20|88.8|86|88.8|86|88.8|86|88.8|86|0
1644387510000|2022-02-09 06:18:30|88.84|86.04|88.76|85.96|88.84|86.04|88.76|85.96|0
1644387520000|2022-02-09 06:18:40|88.84|86.04|88.8|86|88.84|86.04|88.8|86|0
1644387530000|2022-02-09 06:18:50|88.76|85.96|88.8|86|88.84|86.04|88.76|85.96|0
1644387550000|2022-02-09 06:19:10|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1644387560000|2022-02-09 06:19:20|88.76|85.96|88.84|86.04|88.84|86.04|88.76|85.96|0
1644387590000|2022-02-09 06:19:50|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1644387600000|2022-02-09 06:20:00|88.8|86|88.76|85.96|88.8|86|88.76|85.96|0
1644387610000|2022-02-09 06:20:10|88.72|85.92|88.72|85.92|88.72|85.92|88.72|85.92|0
1644387620000|2022-02-09 06:20:20|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1644387650000|2022-02-09 06:20:50|88.72|85.92|88.72|85.92|88.72|85.92|88.72|85.92|0
1644387670000|2022-02-09 06:21:10|88.68|85.88|88.72|85.92|88.72|85.92|88.68|85.88|0
1644387680000|2022-02-09 06:21:20|88.76|85.96|88.68|85.88|88.76|85.96|88.68|85.88|0
1644387700000|2022-02-09 06:21:40|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1644387720000|2022-02-09 06:22:00|88.8|86|88.8|86|88.8|86|88.8|86|0
1644387730000|2022-02-09 06:22:10|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1644387760000|2022-02-09 06:22:40|88.88|86.08|88.88|86.08|88.92|86.12|88.88|86.08|0
1644387770000|2022-02-09 06:22:50|88.92|86.12|88.76|85.96|88.92|86.12|88.76|85.96|0
1644387780000|2022-02-09 06:23:00|88.8|86|88.84|86.04|88.84|86.04|88.8|86|0
1644387790000|2022-02-09 06:23:10|88.8|86|88.8|86|88.8|86|88.8|86|0
1644387800000|2022-02-09 06:23:20|88.76|85.96|88.68|85.88|88.76|85.96|88.68|85.88|0
1644387820000|2022-02-09 06:23:40|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1644387830000|2022-02-09 06:23:50|88.68|85.88|88.68|85.88|88.68|85.88|88.68|85.88|0
1644387840000|2022-02-09 06:24:00|88.6|85.8|88.6|85.8|88.64|85.84|88.6|85.8|0
1644387850000|2022-02-09 06:24:10|88.56|85.76|88.68|85.88|88.68|85.88|88.56|85.76|0
1644387860000|2022-02-09 06:24:20|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1644387880000|2022-02-09 06:24:40|88.8|86|88.8|86|88.8|86|88.8|86|0
1644387890000|2022-02-09 06:24:50|88.84|86.04|88.8|86|88.84|86.04|88.8|86|0
1644387900000|2022-02-09 06:25:00|88.76|85.96|88.84|86.04|88.84|86.04|88.76|85.96|0
1644387910000|2022-02-09 06:25:10|88.88|86.08|89|86.2|89|86.2|88.88|86.08|0
1644387920000|2022-02-09 06:25:20|89.08|86.28|89.04|86.24|89.08|86.28|89.04|86.24|0
1644387930000|2022-02-09 06:25:30|89|86.2|89|86.2|89|86.2|89|86.2|0
1644387940000|2022-02-09 06:25:40|88.96|86.16|88.96|86.16|88.96|86.16|88.96|86.16|0
1644387950000|2022-02-09 06:25:50|89|86.2|88.92|86.12|89|86.2|88.92|86.12|0
1644387960000|2022-02-09 06:26:00|89|86.2|89|86.2|89|86.2|89|86.2|0
1644387970000|2022-02-09 06:26:10|89.04|86.24|89.04|86.24|89.04|86.24|89.04|86.24|0
1644387980000|2022-02-09 06:26:20|89|86.2|88.96|86.16|89.04|86.24|88.96|86.16|0
1644387990000|2022-02-09 06:26:30|89|86.2|89.08|86.28|89.08|86.28|89|86.2|0
1644388020000|2022-02-09 06:27:00|89.04|86.24|89.04|86.24|89.04|86.24|89.04|86.24|0
1644388030000|2022-02-09 06:27:10|89.08|86.28|89|86.2|89.08|86.28|89|86.2|0
1644388040000|2022-02-09 06:27:20|88.92|86.12|88.92|86.12|88.92|86.12|88.88|86.08|0
1644388060000|2022-02-09 06:27:40|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1644388070000|2022-02-09 06:27:50|88.76|85.96|88.72|85.92|88.76|85.96|88.68|85.88|0
1644388080000|2022-02-09 06:28:00|88.76|85.96|88.68|85.88|88.76|85.96|88.68|85.88|0
1644388100000|2022-02-09 06:28:20|88.76|85.96|88.84|86.04|88.84|86.04|88.76|85.96|0
1644388110000|2022-02-09 06:28:30|88.8|86|88.76|85.96|88.84|86.04|88.76|85.96|0
1644388140000|2022-02-09 06:29:00|88.8|86|88.8|86|88.8|86|88.8|86|0
1644388150000|2022-02-09 06:29:10|88.76|85.96|88.72|85.92|88.76|85.96|88.72|85.92|0
1644388160000|2022-02-09 06:29:20|88.76|85.96|88.68|85.88|88.76|85.96|88.68|85.88|0
1644388170000|2022-02-09 06:29:30|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1644388180000|2022-02-09 06:29:40|88.84|86.04|88.92|86.12|88.92|86.12|88.8|86|0
1644388200000|2022-02-09 06:30:00|88.84|86.04|89.08|86.28|89.08|86.28|88.84|86.04|0
1644388220000|2022-02-09 06:30:20|89.16|86.36|89.24|86.44|89.24|86.44|89.16|86.36|0
1644388240000|2022-02-09 06:30:40|89.2|86.4|89.2|86.4|89.2|86.4|89.2|86.4|0
1644388250000|2022-02-09 06:30:50|89.16|86.36|89.16|86.36|89.2|86.4|89.16|86.36|0
1644388260000|2022-02-09 06:31:00|89.12|86.32|89.16|86.36|89.16|86.36|89.12|86.32|0
1644388270000|2022-02-09 06:31:10|89.24|86.44|89.24|86.44|89.24|86.44|89.24|86.44|0
1644388280000|2022-02-09 06:31:20|89.16|86.36|89.24|86.44|89.24|86.44|89.16|86.36|0
1644388340000|2022-02-09 06:32:20|89.16|86.36|89.24|86.44|89.24|86.44|89.16|86.36|0
1644388350000|2022-02-09 06:32:30|89.16|86.36|89.24|86.44|89.24|86.44|89.16|86.36|0
1644388360000|2022-02-09 06:32:40|89.2|86.4|89.16|86.36|89.2|86.4|89.16|86.36|0
1644388370000|2022-02-09 06:32:50|89.2|86.4|89.24|86.44|89.24|86.44|89.2|86.4|0
1644388400000|2022-02-09 06:33:20|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1644388410000|2022-02-09 06:33:30|89.08|86.28|89.16|86.36|89.16|86.36|89.08|86.28|0
1644388420000|2022-02-09 06:33:40|89.2|86.4|89.2|86.4|89.2|86.4|89.2|86.4|0
1644388430000|2022-02-09 06:33:50|89.24|86.44|89.24|86.44|89.24|86.44|89.24|86.44|0
1644388460000|2022-02-09 06:34:20|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1644388480000|2022-02-09 06:34:40|89.24|86.44|89.24|86.44|89.24|86.44|89.24|86.44|0
1644388490000|2022-02-09 06:34:50|89.28|86.48|89.32|86.52|89.32|86.52|89.28|86.48|0
1644388510000|2022-02-09 06:35:10|89.28|86.48|89.28|86.48|89.32|86.52|89.28|86.48|0
1644388520000|2022-02-09 06:35:20|89.32|86.52|89.32|86.52|89.32|86.52|89.32|86.52|0
1644388540000|2022-02-09 06:35:40|89.24|86.44|89.32|86.52|89.32|86.52|89.24|86.44|0
1644388560000|2022-02-09 06:36:00|89.28|86.48|89.32|86.52|89.32|86.52|89.28|86.48|0
1644388590000|2022-02-09 06:36:30|89.24|86.44|89.32|86.52|89.32|86.52|89.24|86.44|0
1644388600000|2022-02-09 06:36:40|89.24|86.44|89.32|86.52|89.32|86.52|89.24|86.44|0
1644388610000|2022-02-09 06:36:50|89.4|86.6|89.4|86.6|89.4|86.6|89.4|86.6|0
1644388620000|2022-02-09 06:37:00|89.49|86.69|89.49|86.69|89.49|86.69|89.49|86.69|0
1644388640000|2022-02-09 06:37:20|89.4|86.6|89.4|86.6|89.4|86.6|89.4|86.6|0
1644388650000|2022-02-09 06:37:30|89.49|86.69|89.49|86.69|89.49|86.69|89.49|86.69|0
1644388660000|2022-02-09 06:37:40|89.4|86.6|89.4|86.6|89.4|86.6|89.4|86.6|0
1644388670000|2022-02-09 06:37:50|89.49|86.69|89.49|86.69|89.49|86.69|89.49|86.69|0
1644388680000|2022-02-09 06:38:00|89.57|86.77|89.65|86.85|89.65|86.85|89.57|86.77|0
1644388690000|2022-02-09 06:38:10|89.73|86.93|89.65|86.85|89.73|86.93|89.65|86.85|0
1644388700000|2022-02-09 06:38:20|89.73|86.93|89.73|86.93|89.73|86.93|89.73|86.93|0
1644388740000|2022-02-09 06:39:00|89.57|86.77|89.57|86.77|89.57|86.77|89.57|86.77|0
1644388760000|2022-02-09 06:39:20|89.48|86.68|89.48|86.68|89.48|86.68|89.48|86.68|0
1644388770000|2022-02-09 06:39:30|89.44|86.64|89.48|86.68|89.48|86.68|89.44|86.64|0
1644388790000|2022-02-09 06:39:50|89.52|86.72|89.48|86.68|89.52|86.72|89.48|86.68|0
1644388800000|2022-02-09 06:40:00|89.57|86.77|89.52|86.72|89.57|86.77|89.52|86.72|0
1644388810000|2022-02-09 06:40:10|89.48|86.68|89.4|86.6|89.48|86.68|89.4|86.6|0
1644388850000|2022-02-09 06:40:50|89.32|86.52|89.32|86.52|89.32|86.52|89.32|86.52|0
1644388860000|2022-02-09 06:41:00|89.2|86.4|89.2|86.4|89.24|86.44|89.2|86.4|0
1644388870000|2022-02-09 06:41:10|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1644388880000|2022-02-09 06:41:20|89.24|86.44|89.2|86.4|89.24|86.44|89.2|86.4|0
1644388900000|2022-02-09 06:41:40|89.24|86.44|89.16|86.36|89.24|86.44|89.16|86.36|0
1644388920000|2022-02-09 06:42:00|89.2|86.4|89.24|86.44|89.24|86.44|89.2|86.4|0
1644388930000|2022-02-09 06:42:10|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1644388940000|2022-02-09 06:42:20|89.2|86.4|89.2|86.4|89.2|86.4|89.2|86.4|0
1644388950000|2022-02-09 06:42:30|89.24|86.44|89.16|86.36|89.24|86.44|89.16|86.36|0
1644388970000|2022-02-09 06:42:50|89.12|86.32|89.2|86.4|89.2|86.4|89.12|86.32|0
1644388980000|2022-02-09 06:43:00|89.24|86.44|89.24|86.44|89.24|86.44|89.24|86.44|0
1644388990000|2022-02-09 06:43:10|89.2|86.4|89.2|86.4|89.2|86.4|89.2|86.4|0
1644389000000|2022-02-09 06:43:20|89.16|86.36|89.2|86.4|89.2|86.4|89.16|86.36|0
1644389010000|2022-02-09 06:43:30|89.24|86.44|89.2|86.4|89.24|86.44|89.2|86.4|0
1644389030000|2022-02-09 06:43:50|89.24|86.44|89.16|86.36|89.24|86.44|89.16|86.36|0
1644389040000|2022-02-09 06:44:00|89.2|86.4|89.16|86.36|89.2|86.4|89.16|86.36|0
1644389050000|2022-02-09 06:44:10|89.2|86.4|89.16|86.36|89.2|86.4|89.16|86.36|0
1644389060000|2022-02-09 06:44:20|89.2|86.4|89.2|86.4|89.2|86.4|89.2|86.4|0
1644389070000|2022-02-09 06:44:30|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1644389080000|2022-02-09 06:44:40|89.2|86.4|89.24|86.44|89.24|86.44|89.2|86.4|0
1644389100000|2022-02-09 06:45:00|89.08|86.28|88.95|86.15|89.12|86.32|88.95|86.15|0
1644389110000|2022-02-09 06:45:10|89|86.2|88.99|86.19|89|86.2|88.99|86.19|0
1644389120000|2022-02-09 06:45:20|89.03|86.23|89.03|86.23|89.03|86.23|89.03|86.23|0
1644389140000|2022-02-09 06:45:40|88.99|86.19|88.99|86.19|88.99|86.19|88.99|86.19|0
1644389150000|2022-02-09 06:45:50|89.08|86.28|89.08|86.28|89.08|86.28|89.08|86.28|0
1644389170000|2022-02-09 06:46:10|89.24|86.44|89.2|86.4|89.24|86.44|89.2|86.4|0
1644389180000|2022-02-09 06:46:20|89.16|86.36|88.99|86.19|89.16|86.36|88.99|86.19|0
1644389190000|2022-02-09 06:46:30|88.95|86.15|88.99|86.19|88.99|86.19|88.95|86.15|0
1644389200000|2022-02-09 06:46:40|88.95|86.15|88.99|86.19|88.99|86.19|88.95|86.15|0
1644389220000|2022-02-09 06:47:00|88.95|86.15|88.83|86.03|88.95|86.15|88.83|86.03|0
1644389230000|2022-02-09 06:47:10|88.91|86.11|88.91|86.11|88.91|86.11|88.87|86.07|0
1644389240000|2022-02-09 06:47:20|88.83|86.03|88.95|86.15|88.95|86.15|88.83|86.03|0
1644389250000|2022-02-09 06:47:30|88.99|86.19|88.99|86.19|88.99|86.19|88.99|86.19|0
1644389260000|2022-02-09 06:47:40|88.95|86.15|88.91|86.11|88.95|86.15|88.91|86.11|0
1644389270000|2022-02-09 06:47:50|88.95|86.15|88.91|86.11|88.95|86.15|88.91|86.11|0
1644389280000|2022-02-09 06:48:00|88.95|86.15|88.99|86.19|88.99|86.19|88.95|86.15|0
1644389300000|2022-02-09 06:48:20|88.95|86.15|88.95|86.15|88.95|86.15|88.95|86.15|0
1644389310000|2022-02-09 06:48:30|88.99|86.19|88.99|86.19|89.07|86.27|88.99|86.19|0
1644389320000|2022-02-09 06:48:40|89.03|86.23|89.03|86.23|89.03|86.23|88.99|86.19|0
1644389330000|2022-02-09 06:48:50|88.99|86.19|88.99|86.19|88.99|86.19|88.99|86.19|0
1644389340000|2022-02-09 06:49:00|89.03|86.23|88.91|86.11|89.03|86.23|88.91|86.11|0
1644389350000|2022-02-09 06:49:10|88.95|86.15|88.95|86.15|88.95|86.15|88.95|86.15|0
1644389360000|2022-02-09 06:49:20|88.91|86.11|88.83|86.03|88.91|86.11|88.83|86.03|0
1644389370000|2022-02-09 06:49:30|88.91|86.11|88.83|86.03|88.91|86.11|88.83|86.03|0
1644389380000|2022-02-09 06:49:40|88.67|85.87|88.59|85.79|88.67|85.87|88.59|85.79|0
1644389390000|2022-02-09 06:49:50|88.63|85.83|88.51|85.71|88.63|85.83|88.51|85.71|0
1644389400000|2022-02-09 06:50:00|88.47|85.67|88.55|85.75|88.55|85.75|88.47|85.67|0
1644389410000|2022-02-09 06:50:10|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1644389420000|2022-02-09 06:50:20|88.59|85.79|88.51|85.71|88.59|85.79|88.51|85.71|0
1644389430000|2022-02-09 06:50:30|88.55|85.75|88.43|85.63|88.55|85.75|88.43|85.63|0
1644389440000|2022-02-09 06:50:40|88.47|85.67|88.46|85.66|88.47|85.67|88.43|85.63|0
1644389450000|2022-02-09 06:50:50|88.43|85.63|88.3|85.5|88.43|85.63|88.3|85.5|0
1644389460000|2022-02-09 06:51:00|88.35|85.55|88.35|85.55|88.35|85.55|88.35|85.55|0
1644389470000|2022-02-09 06:51:10|88.51|85.71|88.46|85.66|88.51|85.71|88.46|85.66|0
1644389480000|2022-02-09 06:51:20|88.43|85.63|88.51|85.71|88.51|85.71|88.43|85.63|0
1644389490000|2022-02-09 06:51:30|88.43|85.63|88.51|85.71|88.51|85.71|88.43|85.63|0
1644389520000|2022-02-09 06:52:00|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1644389550000|2022-02-09 06:52:30|88.51|85.71|88.46|85.66|88.51|85.71|88.46|85.66|0
1644389560000|2022-02-09 06:52:40|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1644389570000|2022-02-09 06:52:50|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1644389590000|2022-02-09 06:53:10|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1644389600000|2022-02-09 06:53:20|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1644389610000|2022-02-09 06:53:30|88.51|85.71|88.59|85.79|88.59|85.79|88.51|85.71|0
1644389620000|2022-02-09 06:53:40|88.54|85.74|88.59|85.79|88.59|85.79|88.54|85.74|0
1644389630000|2022-02-09 06:53:50|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1644389640000|2022-02-09 06:54:00|88.67|85.87|88.67|85.87|88.75|85.95|88.67|85.87|0
1644389650000|2022-02-09 06:54:10|88.75|85.95|88.71|85.91|88.75|85.95|88.71|85.91|0
1644389660000|2022-02-09 06:54:20|88.67|85.87|88.75|85.95|88.75|85.95|88.67|85.87|0
1644389670000|2022-02-09 06:54:30|88.79|85.99|88.75|85.95|88.79|85.99|88.75|85.95|0
1644389680000|2022-02-09 06:54:40|88.67|85.87|88.75|85.95|88.75|85.95|88.67|85.87|0
1644389690000|2022-02-09 06:54:50|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1644389700000|2022-02-09 06:55:00|88.83|86.03|88.75|85.95|88.83|86.03|88.75|85.95|0
1644389710000|2022-02-09 06:55:10|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1644389720000|2022-02-09 06:55:20|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1644389730000|2022-02-09 06:55:30|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1644389740000|2022-02-09 06:55:40|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1644389750000|2022-02-09 06:55:50|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1644389760000|2022-02-09 06:56:00|88.75|85.95|88.67|85.87|88.75|85.95|88.67|85.87|0
1644389770000|2022-02-09 06:56:10|88.71|85.91|88.75|85.95|88.75|85.95|88.71|85.91|0
1644389780000|2022-02-09 06:56:20|88.71|85.91|88.75|85.95|88.75|85.95|88.71|85.91|0
1644389790000|2022-02-09 06:56:30|88.79|85.99|88.79|85.99|88.79|85.99|88.75|85.95|0
1644389800000|2022-02-09 06:56:40|88.83|86.03|88.75|85.95|88.83|86.03|88.75|85.95|0
1644389820000|2022-02-09 06:57:00|88.79|85.99|88.83|86.03|88.83|86.03|88.79|85.99|0
1644389840000|2022-02-09 06:57:20|88.79|85.99|88.75|85.95|88.79|85.99|88.75|85.95|0
1644389860000|2022-02-09 06:57:40|88.83|86.03|88.75|85.95|88.83|86.03|88.75|85.95|0
1644389870000|2022-02-09 06:57:50|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1644389880000|2022-02-09 06:58:00|88.79|85.99|88.79|85.99|88.79|85.99|88.79|85.99|0
1644389890000|2022-02-09 06:58:10|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1644389900000|2022-02-09 06:58:20|88.87|86.07|88.87|86.07|88.87|86.07|88.87|86.07|0
1644389910000|2022-02-09 06:58:30|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1644389920000|2022-02-09 06:58:40|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1644389930000|2022-02-09 06:58:50|88.67|85.87|88.67|85.87|88.67|85.87|88.67|85.87|0
1644389940000|2022-02-09 06:59:00|88.62|85.82|88.54|85.74|88.62|85.82|88.54|85.74|0
1644389950000|2022-02-09 06:59:10|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1644389980000|2022-02-09 06:59:40|88.42|85.62|88.34|85.54|88.42|85.62|88.34|85.54|0
1644389990000|2022-02-09 06:59:50|88.3|85.5|88.34|85.54|88.34|85.54|88.3|85.5|0
1644390000000|2022-02-09 07:00:00|88.26|85.46|88.75|85.95|88.75|85.95|88.26|85.46|0
1644390010000|2022-02-09 07:00:10|88.87|86.07|88.91|86.11|88.91|86.11|88.83|86.03|0
1644390020000|2022-02-09 07:00:20|88.87|86.07|88.91|86.11|88.99|86.19|88.87|86.07|0
1644390030000|2022-02-09 07:00:30|88.83|86.03|88.75|85.95|88.83|86.03|88.75|85.95|0
1644390050000|2022-02-09 07:00:50|88.66|85.86|88.66|85.86|88.7|85.9|88.66|85.86|0
1644390060000|2022-02-09 07:01:00|88.75|85.95|88.83|86.03|88.91|86.11|88.75|85.95|0
1644390070000|2022-02-09 07:01:10|88.91|86.11|89.07|86.27|89.11|86.31|88.91|86.11|0
1644390080000|2022-02-09 07:01:20|88.91|86.11|88.66|85.86|88.91|86.11|88.66|85.86|0
1644390090000|2022-02-09 07:01:30|88.78|85.98|88.75|85.95|88.78|85.98|88.75|85.95|0
1644390100000|2022-02-09 07:01:40|88.7|85.9|88.86|86.06|88.86|86.06|88.7|85.9|0
1644390110000|2022-02-09 07:01:50|88.91|86.11|88.91|86.11|88.91|86.11|88.91|86.11|0
1644390120000|2022-02-09 07:02:00|88.83|86.03|88.91|86.11|88.99|86.19|88.83|86.03|0
1644390130000|2022-02-09 07:02:10|88.86|86.06|88.78|85.98|88.86|86.06|88.78|85.98|0
1644390140000|2022-02-09 07:02:20|88.66|85.86|88.58|85.78|88.66|85.86|88.58|85.78|0
1644390150000|2022-02-09 07:02:30|88.46|85.66|88.54|85.74|88.54|85.74|88.46|85.66|0
1644390160000|2022-02-09 07:02:40|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1644390170000|2022-02-09 07:02:50|88.5|85.7|88.58|85.78|88.58|85.78|88.5|85.7|0
1644390180000|2022-02-09 07:03:00|88.62|85.82|88.58|85.78|88.62|85.82|88.58|85.78|0
1644390190000|2022-02-09 07:03:10|88.54|85.74|88.5|85.7|88.54|85.74|88.42|85.62|0
1644390200000|2022-02-09 07:03:20|88.42|85.62|88.42|85.62|88.46|85.66|88.42|85.62|0
1644390210000|2022-02-09 07:03:30|88.38|85.58|88.42|85.62|88.42|85.62|88.38|85.58|0
1644390220000|2022-02-09 07:03:40|88.34|85.54|88.42|85.62|88.42|85.62|88.34|85.54|0
1644390230000|2022-02-09 07:03:50|88.5|85.7|88.42|85.62|88.5|85.7|88.42|85.62|0
1644390240000|2022-02-09 07:04:00|88.34|85.54|88.5|85.7|88.5|85.7|88.34|85.54|0
1644390250000|2022-02-09 07:04:10|88.54|85.74|88.5|85.7|88.54|85.74|88.5|85.7|0
1644390260000|2022-02-09 07:04:20|88.42|85.62|88.58|85.78|88.58|85.78|88.42|85.62|0
1644390270000|2022-02-09 07:04:30|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1644390280000|2022-02-09 07:04:40|88.62|85.82|88.5|85.7|88.62|85.82|88.5|85.7|0
1644390290000|2022-02-09 07:04:50|88.46|85.66|88.42|85.62|88.46|85.66|88.42|85.62|0
1644390300000|2022-02-09 07:05:00|88.34|85.54|88.3|85.5|88.34|85.54|88.26|85.46|0
1644390310000|2022-02-09 07:05:10|88.1|85.3|88.22|85.42|88.22|85.42|88.1|85.3|0
1644390320000|2022-02-09 07:05:20|88.1|85.3|88.1|85.3|88.18|85.38|88.1|85.3|0
1644390330000|2022-02-09 07:05:30|88.18|85.38|88.34|85.54|88.34|85.54|88.18|85.38|0
1644390340000|2022-02-09 07:05:40|88.3|85.5|88.18|85.38|88.3|85.5|88.18|85.38|0
1644390350000|2022-02-09 07:05:50|88.26|85.46|88.38|85.58|88.38|85.58|88.26|85.46|0
1644390360000|2022-02-09 07:06:00|88.34|85.54|88.3|85.5|88.42|85.62|88.3|85.5|0
1644390370000|2022-02-09 07:06:10|88.34|85.54|88.18|85.38|88.34|85.54|88.14|85.34|0
1644390380000|2022-02-09 07:06:20|88.1|85.3|88.02|85.22|88.1|85.3|88.02|85.22|0
1644390390000|2022-02-09 07:06:30|88.06|85.26|88.26|85.46|88.26|85.46|88.06|85.26|0
1644390400000|2022-02-09 07:06:40|88.34|85.54|88.18|85.38|88.34|85.54|88.18|85.38|0
1644390410000|2022-02-09 07:06:50|88.22|85.42|88.3|85.5|88.34|85.54|88.22|85.42|0
1644390420000|2022-02-09 07:07:00|88.26|85.46|88.26|85.46|88.34|85.54|88.26|85.46|0
1644390430000|2022-02-09 07:07:10|88.34|85.54|88.34|85.54|88.34|85.54|88.26|85.46|0
1644390440000|2022-02-09 07:07:20|88.26|85.46|88.14|85.34|88.26|85.46|88.14|85.34|0
1644390450000|2022-02-09 07:07:30|88.22|85.42|88.1|85.3|88.22|85.42|88.1|85.3|0
1644390460000|2022-02-09 07:07:40|88.14|85.34|88.1|85.3|88.14|85.34|88.1|85.3|0
1644390470000|2022-02-09 07:07:50|88.05|85.25|88.18|85.38|88.18|85.38|88.05|85.25|0
1644390480000|2022-02-09 07:08:00|88.26|85.46|88.26|85.46|88.26|85.46|88.22|85.42|0
1644390490000|2022-02-09 07:08:10|88.18|85.38|88.18|85.38|88.18|85.38|88.18|85.38|0
1644390500000|2022-02-09 07:08:20|88.13|85.33|88.18|85.38|88.18|85.38|88.13|85.33|0
1644390510000|2022-02-09 07:08:30|88.22|85.42|88.22|85.42|88.22|85.42|88.18|85.38|0
1644390520000|2022-02-09 07:08:40|88.18|85.38|88.26|85.46|88.26|85.46|88.18|85.38|0
1644390530000|2022-02-09 07:08:50|88.34|85.54|88.34|85.54|88.34|85.54|88.34|85.54|0
1644390540000|2022-02-09 07:09:00|88.42|85.62|88.42|85.62|88.42|85.62|88.38|85.58|0
1644390550000|2022-02-09 07:09:10|88.38|85.58|88.42|85.62|88.42|85.62|88.34|85.54|0
1644390560000|2022-02-09 07:09:20|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1644390570000|2022-02-09 07:09:30|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1644390590000|2022-02-09 07:09:50|88.42|85.62|88.42|85.62|88.42|85.62|88.42|85.62|0
1644390600000|2022-02-09 07:10:00|88.5|85.7|88.5|85.7|88.5|85.7|88.46|85.66|0
1644390610000|2022-02-09 07:10:10|88.54|85.74|88.62|85.82|88.66|85.86|88.54|85.74|0
1644390620000|2022-02-09 07:10:20|88.74|85.94|88.58|85.78|88.74|85.94|88.58|85.78|0
1644390630000|2022-02-09 07:10:30|88.62|85.82|88.58|85.78|88.62|85.82|88.58|85.78|0
1644390640000|2022-02-09 07:10:40|88.62|85.82|88.58|85.78|88.62|85.82|88.58|85.78|0
1644390650000|2022-02-09 07:10:50|88.5|85.7|88.46|85.66|88.5|85.7|88.46|85.66|0
1644390660000|2022-02-09 07:11:00|88.42|85.62|88.38|85.58|88.46|85.66|88.38|85.58|0
1644390670000|2022-02-09 07:11:10|88.46|85.66|88.42|85.62|88.46|85.66|88.42|85.62|0
1644390680000|2022-02-09 07:11:20|88.38|85.58|88.42|85.62|88.42|85.62|88.34|85.54|0
1644390690000|2022-02-09 07:11:30|88.29|85.49|88.29|85.49|88.29|85.49|88.26|85.46|0
1644390700000|2022-02-09 07:11:40|88.34|85.54|88.42|85.62|88.42|85.62|88.34|85.54|0
1644390710000|2022-02-09 07:11:50|88.38|85.58|88.34|85.54|88.38|85.58|88.34|85.54|0
1644390720000|2022-02-09 07:12:00|88.38|85.58|88.42|85.62|88.42|85.62|88.34|85.54|0
1644390730000|2022-02-09 07:12:10|88.38|85.58|88.58|85.78|88.58|85.78|88.38|85.58|0
1644390740000|2022-02-09 07:12:20|88.66|85.86|88.62|85.82|88.7|85.9|88.62|85.82|0
1644390750000|2022-02-09 07:12:30|88.58|85.78|88.58|85.78|88.62|85.82|88.58|85.78|0
1644390760000|2022-02-09 07:12:40|88.54|85.74|88.5|85.7|88.58|85.78|88.5|85.7|0
1644390770000|2022-02-09 07:12:50|88.46|85.66|88.42|85.62|88.46|85.66|88.42|85.62|0
1644390780000|2022-02-09 07:13:00|88.37|85.57|88.26|85.46|88.37|85.57|88.26|85.46|0
1644390800000|2022-02-09 07:13:20|88.21|85.41|88.13|85.33|88.21|85.41|88.13|85.33|0
1644390810000|2022-02-09 07:13:30|88.09|85.29|88.26|85.46|88.26|85.46|88.09|85.29|0
1644390840000|2022-02-09 07:14:00|88.17|85.37|88.21|85.41|88.21|85.41|88.17|85.37|0
1644390850000|2022-02-09 07:14:10|88.17|85.37|88.21|85.41|88.21|85.41|88.17|85.37|0
1644390860000|2022-02-09 07:14:20|88.17|85.37|88.09|85.29|88.17|85.37|88.09|85.29|0
1644390870000|2022-02-09 07:14:30|88.01|85.21|88.09|85.29|88.09|85.29|88.01|85.21|0
1644390880000|2022-02-09 07:14:40|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1644390890000|2022-02-09 07:14:50|88.13|85.33|88.13|85.33|88.13|85.33|88.09|85.29|0
1644390900000|2022-02-09 07:15:00|88.17|85.37|88.25|85.45|88.25|85.45|88.17|85.37|0
1644390910000|2022-02-09 07:15:10|88.29|85.49|88.29|85.49|88.29|85.49|88.25|85.45|0
1644390920000|2022-02-09 07:15:20|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1644390930000|2022-02-09 07:15:30|88.17|85.37|88.05|85.25|88.17|85.37|88.05|85.25|0
1644390940000|2022-02-09 07:15:40|88.09|85.29|88.17|85.37|88.17|85.37|88.09|85.29|0
1644390950000|2022-02-09 07:15:50|88.25|85.45|88.17|85.37|88.25|85.45|88.17|85.37|0
1644390960000|2022-02-09 07:16:00|88.09|85.29|88.05|85.25|88.09|85.29|88.05|85.25|0
1644390970000|2022-02-09 07:16:10|88.09|85.29|88.01|85.21|88.09|85.29|88.01|85.21|0
1644390980000|2022-02-09 07:16:20|87.93|85.13|88.01|85.21|88.01|85.21|87.93|85.13|0
1644390990000|2022-02-09 07:16:30|88.09|85.29|88.09|85.29|88.09|85.29|88.09|85.29|0
1644391010000|2022-02-09 07:16:50|88.17|85.37|88.25|85.45|88.25|85.45|88.17|85.37|0
1644391020000|2022-02-09 07:17:00|88.17|85.37|88.13|85.33|88.17|85.37|88.13|85.33|0
1644391030000|2022-02-09 07:17:10|88.17|85.37|88.09|85.29|88.17|85.37|88.05|85.25|0
1644391040000|2022-02-09 07:17:20|88.01|85.21|88.01|85.21|88.01|85.21|88.01|85.21|0
1644391070000|2022-02-09 07:17:50|87.93|85.13|87.45|84.65|87.93|85.13|87.45|84.65|0
1644391080000|2022-02-09 07:18:00|87.37|84.57|87.37|84.57|87.45|84.65|87.37|84.57|0
1644391090000|2022-02-09 07:18:10|87.33|84.53|87.33|84.53|87.37|84.57|87.33|84.53|0
1644391100000|2022-02-09 07:18:20|87.37|84.57|87.37|84.57|87.37|84.57|87.29|84.49|0
1644391110000|2022-02-09 07:18:30|87.45|84.65|87.45|84.65|87.53|84.73|87.45|84.65|0
1644391120000|2022-02-09 07:18:40|87.49|84.69|87.53|84.73|87.53|84.73|87.49|84.69|0
1644391130000|2022-02-09 07:18:50|87.61|84.81|87.53|84.73|87.61|84.81|87.53|84.73|0
1644391160000|2022-02-09 07:19:20|87.49|84.69|87.49|84.69|87.49|84.69|87.49|84.69|0
1644391170000|2022-02-09 07:19:30|87.53|84.73|87.29|84.49|87.53|84.73|87.29|84.49|0
1644391180000|2022-02-09 07:19:40|87.37|84.57|87.37|84.57|87.37|84.57|87.37|84.57|0
1644391190000|2022-02-09 07:19:50|87.29|84.49|87.25|84.45|87.29|84.49|87.25|84.45|0
1644391200000|2022-02-09 07:20:00|87.05|84.25|87.29|84.49|87.29|84.49|87.05|84.25|0
1644391220000|2022-02-09 07:20:20|87.25|84.45|87.29|84.49|87.37|84.57|87.25|84.45|0
1644391230000|2022-02-09 07:20:30|87.21|84.41|87.29|84.49|87.29|84.49|87.21|84.41|0
1644391240000|2022-02-09 07:20:40|87.33|84.53|87.37|84.57|87.37|84.57|87.33|84.53|0
1644391260000|2022-02-09 07:21:00|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1644391270000|2022-02-09 07:21:10|87.25|84.45|87.21|84.41|87.25|84.45|87.17|84.37|0
1644391280000|2022-02-09 07:21:20|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1644391290000|2022-02-09 07:21:30|87.29|84.49|88.33|85.53|88.33|85.53|87.29|84.49|0
1644391310000|2022-02-09 07:21:50|88.25|85.45|88.33|85.53|88.33|85.53|88.17|85.37|0
1644391320000|2022-02-09 07:22:00|88.25|85.45|88.29|85.49|88.29|85.49|88.25|85.45|0
1644391330000|2022-02-09 07:22:10|88.25|85.45|88.41|85.61|88.41|85.61|88.25|85.45|0
1644391340000|2022-02-09 07:22:20|88.37|85.57|88.49|85.69|88.49|85.69|88.37|85.57|0
1644391350000|2022-02-09 07:22:30|88.57|85.77|88.65|85.85|88.65|85.85|88.57|85.77|0
1644391360000|2022-02-09 07:22:40|88.41|85.61|88.41|85.61|88.41|85.61|88.41|85.61|0
1644391370000|2022-02-09 07:22:50|88.49|85.69|88.57|85.77|88.57|85.77|88.49|85.69|0
1644391380000|2022-02-09 07:23:00|88.61|85.81|88.57|85.77|88.65|85.85|88.57|85.77|0
1644391390000|2022-02-09 07:23:10|88.49|85.69|88.73|85.93|88.73|85.93|88.49|85.69|0
1644391400000|2022-02-09 07:23:20|88.65|85.85|88.65|85.85|88.65|85.85|88.65|85.85|0
1644391410000|2022-02-09 07:23:30|88.57|85.77|88.65|85.85|88.65|85.85|88.57|85.77|0
1644391420000|2022-02-09 07:23:40|88.61|85.81|88.61|85.81|88.65|85.85|88.61|85.81|0
1644391430000|2022-02-09 07:23:50|88.65|85.85|88.49|85.69|88.65|85.85|88.49|85.69|0
1644391440000|2022-02-09 07:24:00|88.53|85.73|88.53|85.73|88.57|85.77|88.53|85.73|0
1644391450000|2022-02-09 07:24:10|88.49|85.69|88.49|85.69|88.57|85.77|88.49|85.69|0
1644391460000|2022-02-09 07:24:20|88.57|85.77|88.57|85.77|88.57|85.77|88.49|85.69|0
1644391470000|2022-02-09 07:24:30|88.53|85.73|88.57|85.77|88.57|85.77|88.53|85.73|0
1644391480000|2022-02-09 07:24:40|88.61|85.81|88.57|85.77|88.65|85.85|88.57|85.77|0
1644391490000|2022-02-09 07:24:50|88.61|85.81|88.57|85.77|88.61|85.81|88.57|85.77|0
1644391500000|2022-02-09 07:25:00|88.53|85.73|88.57|85.77|88.57|85.77|88.53|85.73|0
1644391510000|2022-02-09 07:25:10|88.73|85.93|88.73|85.93|88.73|85.93|88.73|85.93|0
1644391520000|2022-02-09 07:25:20|88.69|85.89|88.69|85.89|88.69|85.89|88.65|85.85|0
1644391530000|2022-02-09 07:25:30|88.65|85.85|88.69|85.89|88.69|85.89|88.65|85.85|0
1644391540000|2022-02-09 07:25:40|88.73|85.93|88.73|85.93|88.73|85.93|88.73|85.93|0
1644391550000|2022-02-09 07:25:50|88.69|85.89|88.65|85.85|88.69|85.89|88.65|85.85|0
1644391560000|2022-02-09 07:26:00|88.49|85.69|88.73|85.93|88.73|85.93|88.49|85.69|0
1644391570000|2022-02-09 07:26:10|88.65|85.85|88.49|85.69|88.65|85.85|88.49|85.69|0
1644391580000|2022-02-09 07:26:20|88.52|85.72|88.44|85.64|88.52|85.72|88.44|85.64|0
1644391590000|2022-02-09 07:26:30|88.49|85.69|88.49|85.69|88.52|85.72|88.49|85.69|0
1644391600000|2022-02-09 07:26:40|88.57|85.77|88.57|85.77|88.57|85.77|88.57|85.77|0
1644391610000|2022-02-09 07:26:50|88.52|85.72|88.49|85.69|88.52|85.72|88.49|85.69|0
1644391620000|2022-02-09 07:27:00|88.44|85.64|88.44|85.64|88.44|85.64|88.44|85.64|0
1644391630000|2022-02-09 07:27:10|88.52|85.72|88.57|85.77|88.61|85.81|88.52|85.72|0
1644391640000|2022-02-09 07:27:20|88.65|85.85|88.81|86.01|88.81|86.01|88.65|85.85|0
1644391650000|2022-02-09 07:27:30|88.77|85.97|88.73|85.93|88.77|85.97|88.73|85.93|0
1644391660000|2022-02-09 07:27:40|88.69|85.89|88.77|85.97|88.77|85.97|88.69|85.89|0
1644391670000|2022-02-09 07:27:50|88.81|86.01|88.77|85.97|88.81|86.01|88.77|85.97|0
1644391680000|2022-02-09 07:28:00|88.89|86.09|88.81|86.01|88.89|86.09|88.81|86.01|0
1644391690000|2022-02-09 07:28:10|88.77|85.97|88.85|86.05|88.85|86.05|88.77|85.97|0
1644391700000|2022-02-09 07:28:20|88.81|86.01|88.81|86.01|88.81|86.01|88.73|85.93|0
1644391710000|2022-02-09 07:28:30|88.4|85.6|88.24|85.44|88.4|85.6|88.24|85.44|0
1644391720000|2022-02-09 07:28:40|88.16|85.36|87.68|84.88|88.24|85.44|87.68|84.88|0
1644391730000|2022-02-09 07:28:50|87.76|84.96|88.08|85.28|88.12|85.32|87.76|84.96|0
1644391740000|2022-02-09 07:29:00|88.24|85.44|88.44|85.64|88.44|85.64|88.24|85.44|0
1644391750000|2022-02-09 07:29:10|88.32|85.52|88.4|85.6|88.4|85.6|88.32|85.52|0
1644391760000|2022-02-09 07:29:20|88.57|85.77|88.57|85.77|88.65|85.85|88.57|85.77|0
1644391770000|2022-02-09 07:29:30|88.52|85.72|88.6|85.8|88.65|85.85|88.52|85.72|0
1644391780000|2022-02-09 07:29:40|88.57|85.77|88.48|85.68|88.57|85.77|88.48|85.68|0
1644391790000|2022-02-09 07:29:50|88.4|85.6|88.48|85.68|88.48|85.68|88.4|85.6|0
1644391800000|2022-02-09 07:30:00|88.4|85.6|88.57|85.77|88.57|85.77|88.4|85.6|0
1644391810000|2022-02-09 07:30:10|88.52|85.72|88.6|85.8|88.6|85.8|88.52|85.72|0
1644391820000|2022-02-09 07:30:20|88.57|85.77|88.52|85.72|88.57|85.77|88.52|85.72|0
1644391830000|2022-02-09 07:30:30|88.48|85.68|88.6|85.8|88.6|85.8|88.48|85.68|0
1644391840000|2022-02-09 07:30:40|88.56|85.76|88.48|85.68|88.56|85.76|88.48|85.68|0
1644391850000|2022-02-09 07:30:50|88.52|85.72|88.56|85.76|88.56|85.76|88.48|85.68|0
1644391860000|2022-02-09 07:31:00|88.52|85.72|88.4|85.6|88.52|85.72|88.4|85.6|0
1644391870000|2022-02-09 07:31:10|88.32|85.52|88.4|85.6|88.44|85.64|88.32|85.52|0
1644391880000|2022-02-09 07:31:20|88.32|85.52|88.4|85.6|88.44|85.64|88.32|85.52|0
1644391890000|2022-02-09 07:31:30|88.32|85.52|88.32|85.52|88.32|85.52|88.32|85.52|0
1644391900000|2022-02-09 07:31:40|88.4|85.6|88.44|85.64|88.44|85.64|88.4|85.6|0
1644391910000|2022-02-09 07:31:50|88.48|85.68|88.56|85.76|88.56|85.76|88.48|85.68|0
1644391920000|2022-02-09 07:32:00|88.64|85.84|88.56|85.76|88.64|85.84|88.56|85.76|0
1644391930000|2022-02-09 07:32:10|88.48|85.68|88.52|85.72|88.52|85.72|88.48|85.68|0
1644391940000|2022-02-09 07:32:20|88.48|85.68|88.4|85.6|88.48|85.68|88.4|85.6|0
1644391950000|2022-02-09 07:32:30|88.32|85.52|88.16|85.36|88.32|85.52|88.16|85.36|0
1644391960000|2022-02-09 07:32:40|88.08|85.28|88|85.2|88.08|85.28|88|85.2|0
1644391970000|2022-02-09 07:32:50|88.08|85.28|87.92|85.12|88.08|85.28|87.92|85.12|0
1644391980000|2022-02-09 07:33:00|88.08|85.28|88.16|85.36|88.16|85.36|88.08|85.28|0
1644391990000|2022-02-09 07:33:10|88.12|85.32|88.2|85.4|88.2|85.4|88.12|85.32|0
1644392000000|2022-02-09 07:33:20|88.12|85.32|88.16|85.36|88.16|85.36|88.12|85.32|0
1644392010000|2022-02-09 07:33:30|88.4|85.6|88.4|85.6|88.4|85.6|88.36|85.56|0
1644392020000|2022-02-09 07:33:40|88.36|85.56|88.28|85.48|88.4|85.6|88.28|85.48|0
1644392030000|2022-02-09 07:33:50|88.32|85.52|88.36|85.56|88.36|85.56|88.32|85.52|0
1644392040000|2022-02-09 07:34:00|88.44|85.64|88.4|85.6|88.44|85.64|88.4|85.6|0
1644392050000|2022-02-09 07:34:10|88.48|85.68|88.48|85.68|88.48|85.68|88.4|85.6|0
1644392060000|2022-02-09 07:34:20|88.56|85.76|88.52|85.72|88.56|85.76|88.52|85.72|0
1644392070000|2022-02-09 07:34:30|88.48|85.68|88.72|85.92|88.72|85.92|88.48|85.68|0
1644392080000|2022-02-09 07:34:40|88.8|86|88.8|86|88.8|86|88.8|86|0
1644392100000|2022-02-09 07:35:00|88.76|85.96|88.72|85.92|88.76|85.96|88.72|85.92|0
1644392110000|2022-02-09 07:35:10|88.64|85.84|88.72|85.92|88.72|85.92|88.64|85.84|0
1644392120000|2022-02-09 07:35:20|88.68|85.88|88.72|85.92|88.72|85.92|88.68|85.88|0
1644392130000|2022-02-09 07:35:30|88.64|85.84|88.64|85.84|88.64|85.84|88.64|85.84|0
1644392140000|2022-02-09 07:35:40|88.72|85.92|88.76|85.96|88.76|85.96|88.72|85.92|0
1644392150000|2022-02-09 07:35:50|88.72|85.92|88.64|85.84|88.76|85.96|88.64|85.84|0
1644392160000|2022-02-09 07:36:00|88.48|85.68|88.4|85.6|88.48|85.68|88.32|85.52|0
1644392170000|2022-02-09 07:36:10|88.48|85.68|88.48|85.68|88.48|85.68|88.44|85.64|0
1644392180000|2022-02-09 07:36:20|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1644392190000|2022-02-09 07:36:30|88.32|85.52|88.32|85.52|88.4|85.6|88.32|85.52|0
1644392200000|2022-02-09 07:36:40|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1644392210000|2022-02-09 07:36:50|88.44|85.64|88.32|85.52|88.44|85.64|88.32|85.52|0
1644392220000|2022-02-09 07:37:00|88.36|85.56|88.24|85.44|88.36|85.56|88.24|85.44|0
1644392230000|2022-02-09 07:37:10|88.28|85.48|88.28|85.48|88.28|85.48|88.28|85.48|0
1644392240000|2022-02-09 07:37:20|88.24|85.44|88.2|85.4|88.24|85.44|88.2|85.4|0
1644392250000|2022-02-09 07:37:30|88.16|85.36|88.24|85.44|88.24|85.44|88.16|85.36|0
1644392260000|2022-02-09 07:37:40|88.2|85.4|88.16|85.36|88.2|85.4|88.16|85.36|0
1644392270000|2022-02-09 07:37:50|88.24|85.44|88.16|85.36|88.24|85.44|88.16|85.36|0
1644392280000|2022-02-09 07:38:00|88.08|85.28|88|85.2|88.08|85.28|88|85.2|0
1644392290000|2022-02-09 07:38:10|88.08|85.28|88|85.2|88.08|85.28|88|85.2|0
1644392310000|2022-02-09 07:38:30|87.92|85.12|87.92|85.12|87.92|85.12|87.92|85.12|0
1644392320000|2022-02-09 07:38:40|87.84|85.04|87.84|85.04|87.84|85.04|87.84|85.04|0
1644392330000|2022-02-09 07:38:50|87.76|84.96|87.68|84.88|87.76|84.96|87.68|84.88|0
1644392340000|2022-02-09 07:39:00|87.52|84.72|87.28|84.48|87.52|84.72|87.28|84.48|0
1644392350000|2022-02-09 07:39:10|87.2|84.4|87.2|84.4|87.2|84.4|87.12|84.32|0
1644392360000|2022-02-09 07:39:20|87.24|84.44|87.36|84.56|87.36|84.56|87.24|84.44|0
1644392370000|2022-02-09 07:39:30|87.28|84.48|87.28|84.48|87.28|84.48|87.24|84.44|0
1644392380000|2022-02-09 07:39:40|87.2|84.4|87.32|84.52|87.32|84.52|87.2|84.4|0
1644392390000|2022-02-09 07:39:50|87.36|84.56|87.36|84.56|87.36|84.56|87.28|84.48|0
1644392400000|2022-02-09 07:40:00|87.28|84.48|86.96|84.16|87.28|84.48|86.96|84.16|0
1644392410000|2022-02-09 07:40:10|86.88|84.08|87.04|84.24|87.04|84.24|86.8|84|0
1644392420000|2022-02-09 07:40:20|87.12|84.32|87.04|84.24|87.12|84.32|87.04|84.24|0
1644392430000|2022-02-09 07:40:30|87.08|84.28|87.04|84.24|87.08|84.28|87.04|84.24|0
1644392440000|2022-02-09 07:40:40|87.08|84.28|87.12|84.32|87.2|84.4|87.08|84.28|0
1644392450000|2022-02-09 07:40:50|87.16|84.36|87.08|84.28|87.16|84.36|87.04|84.24|0
1644392460000|2022-02-09 07:41:00|87.12|84.32|87.2|84.4|87.2|84.4|87.08|84.28|0
1644392470000|2022-02-09 07:41:10|87.28|84.48|87.44|84.64|87.44|84.64|87.28|84.48|0
1644392480000|2022-02-09 07:41:20|87.48|84.68|87.28|84.48|87.52|84.72|87.28|84.48|0
1644392490000|2022-02-09 07:41:30|87.24|84.44|87.12|84.32|87.24|84.44|87.12|84.32|0
1644392500000|2022-02-09 07:41:40|86.96|84.16|86.96|84.16|86.96|84.16|86.96|84.16|0
1644392510000|2022-02-09 07:41:50|87|84.2|86.96|84.16|87|84.2|86.96|84.16|0
1644392520000|2022-02-09 07:42:00|87.04|84.24|86.96|84.16|87.04|84.24|86.96|84.16|0
1644392530000|2022-02-09 07:42:10|86.88|84.08|86.92|84.12|86.92|84.12|86.8|84|0
1644392540000|2022-02-09 07:42:20|86.96|84.16|87.12|84.32|87.16|84.36|86.96|84.16|0
1644392550000|2022-02-09 07:42:30|87.04|84.24|87.2|84.4|87.2|84.4|87.04|84.24|0
1644392570000|2022-02-09 07:42:50|87.12|84.32|87.04|84.24|87.12|84.32|87.04|84.24|0
1644392580000|2022-02-09 07:43:00|86.8|84|86.68|83.88|86.8|84|86.68|83.88|0
1644392590000|2022-02-09 07:43:10|86.56|83.76|86.72|83.92|86.72|83.92|86.56|83.76|0
1644392600000|2022-02-09 07:43:20|86.68|83.88|86.8|84|86.8|84|86.68|83.88|0
1644392610000|2022-02-09 07:43:30|86.88|84.08|86.8|84|86.88|84.08|86.72|83.92|0
1644392620000|2022-02-09 07:43:40|86.88|84.08|86.88|84.08|86.88|84.08|86.8|84|0
1644392630000|2022-02-09 07:43:50|87.04|84.24|86.96|84.16|87.04|84.24|86.96|84.16|0
1644392640000|2022-02-09 07:44:00|87.08|84.28|87.12|84.32|87.16|84.36|87.08|84.28|0
1644392650000|2022-02-09 07:44:10|87.16|84.36|87.12|84.32|87.16|84.36|87.08|84.28|0
1644392660000|2022-02-09 07:44:20|87.2|84.4|87.16|84.36|87.2|84.4|87.12|84.32|0
1644392670000|2022-02-09 07:44:30|87.2|84.4|87.36|84.56|87.36|84.56|87.2|84.4|0
1644392680000|2022-02-09 07:44:40|87.28|84.48|87.36|84.56|87.36|84.56|87.28|84.48|0
1644392690000|2022-02-09 07:44:50|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1644392700000|2022-02-09 07:45:00|87.44|84.64|87.47|84.67|87.47|84.67|87.44|84.64|0
1644392710000|2022-02-09 07:45:10|87.36|84.56|87.2|84.4|87.36|84.56|87.2|84.4|0
1644392720000|2022-02-09 07:45:20|87.28|84.48|87.2|84.4|87.28|84.48|87.2|84.4|0
1644392730000|2022-02-09 07:45:30|87.24|84.44|87.08|84.28|87.24|84.44|87.04|84.24|0
1644392740000|2022-02-09 07:45:40|87.12|84.32|87.04|84.24|87.16|84.36|87.04|84.24|0
1644392750000|2022-02-09 07:45:50|86.96|84.16|87.2|84.4|87.2|84.4|86.96|84.16|0
1644392760000|2022-02-09 07:46:00|87.04|84.24|87.12|84.32|87.12|84.32|86.96|84.16|0
1644392770000|2022-02-09 07:46:10|87.04|84.24|87.12|84.32|87.12|84.32|87.04|84.24|0
1644392780000|2022-02-09 07:46:20|87.2|84.4|87.2|84.4|87.28|84.48|87.2|84.4|0
1644392790000|2022-02-09 07:46:30|87.44|84.64|87.44|84.64|87.52|84.72|87.44|84.64|0
1644392800000|2022-02-09 07:46:40|87.52|84.72|87.6|84.8|87.6|84.8|87.52|84.72|0
1644392810000|2022-02-09 07:46:50|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1644392820000|2022-02-09 07:47:00|87.52|84.72|87.68|84.88|87.68|84.88|87.47|84.67|0
1644392830000|2022-02-09 07:47:10|87.71|84.91|87.6|84.8|87.71|84.91|87.6|84.8|0
1644392840000|2022-02-09 07:47:20|87.68|84.88|87.6|84.8|87.68|84.88|87.6|84.8|0
1644392850000|2022-02-09 07:47:30|87.55|84.75|87.68|84.88|87.68|84.88|87.55|84.75|0
1644392860000|2022-02-09 07:47:40|87.76|84.96|87.68|84.88|87.76|84.96|87.68|84.88|0
1644392870000|2022-02-09 07:47:50|87.63|84.83|87.55|84.75|87.63|84.83|87.55|84.75|0
1644392880000|2022-02-09 07:48:00|87.6|84.8|87.6|84.8|87.67|84.87|87.6|84.8|0
1644392890000|2022-02-09 07:48:10|87.63|84.83|87.52|84.72|87.63|84.83|87.52|84.72|0
1644392900000|2022-02-09 07:48:20|87.59|84.79|87.36|84.56|87.59|84.79|87.36|84.56|0
1644392910000|2022-02-09 07:48:30|87.44|84.64|87.47|84.67|87.47|84.67|87.44|84.64|0
1644392920000|2022-02-09 07:48:40|87.55|84.75|87.51|84.71|87.55|84.75|87.51|84.71|0
1644392930000|2022-02-09 07:48:50|87.47|84.67|87.36|84.56|87.47|84.67|87.31|84.51|0
1644392940000|2022-02-09 07:49:00|87.39|84.59|87.43|84.63|87.43|84.63|87.36|84.56|0
1644392950000|2022-02-09 07:49:10|87.39|84.59|87.43|84.63|87.43|84.63|87.39|84.59|0
1644392960000|2022-02-09 07:49:20|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1644392970000|2022-02-09 07:49:30|87.43|84.63|87.43|84.63|87.43|84.63|87.39|84.59|0
1644392980000|2022-02-09 07:49:40|87.28|84.48|87.31|84.51|87.31|84.51|87.28|84.48|0
1644392990000|2022-02-09 07:49:50|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1644393000000|2022-02-09 07:50:00|87.2|84.4|87.23|84.43|87.23|84.43|87.2|84.4|0
1644393010000|2022-02-09 07:50:10|87.27|84.47|87.15|84.35|87.27|84.47|87.15|84.35|0
1644393020000|2022-02-09 07:50:20|87.2|84.4|87.2|84.4|87.2|84.4|87.2|84.4|0
1644393030000|2022-02-09 07:50:30|87.23|84.43|87.27|84.47|87.27|84.47|87.23|84.43|0
1644393040000|2022-02-09 07:50:40|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1644393050000|2022-02-09 07:50:50|87.27|84.47|87.23|84.43|87.27|84.47|87.23|84.43|0
1644393060000|2022-02-09 07:51:00|87.12|84.32|87.23|84.43|87.27|84.47|87.12|84.32|0
1644393070000|2022-02-09 07:51:10|87.19|84.39|87.12|84.32|87.19|84.39|87.12|84.32|0
1644393080000|2022-02-09 07:51:20|87.19|84.39|87.12|84.32|87.19|84.39|87.12|84.32|0
1644393090000|2022-02-09 07:51:30|87.04|84.24|86.96|84.16|87.04|84.24|86.96|84.16|0
1644393100000|2022-02-09 07:51:40|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1644393110000|2022-02-09 07:51:50|87.07|84.27|87.07|84.27|87.07|84.27|87.07|84.27|0
1644393120000|2022-02-09 07:52:00|87.11|84.31|87.04|84.24|87.11|84.31|87.04|84.24|0
1644393130000|2022-02-09 07:52:10|87.11|84.31|87.11|84.31|87.11|84.31|87.04|84.24|0
1644393140000|2022-02-09 07:52:20|87.04|84.24|86.96|84.16|87.04|84.24|86.96|84.16|0
1644393150000|2022-02-09 07:52:30|86.99|84.19|87.04|84.24|87.04|84.24|86.99|84.19|0
1644393160000|2022-02-09 07:52:40|87.03|84.23|87.11|84.31|87.15|84.35|87.03|84.23|0
1644393170000|2022-02-09 07:52:50|87.15|84.35|87.11|84.31|87.19|84.39|87.11|84.31|0
1644393180000|2022-02-09 07:53:00|87.19|84.39|87.27|84.47|87.27|84.47|87.15|84.35|0
1644393190000|2022-02-09 07:53:10|87.35|84.55|87.35|84.55|87.35|84.55|87.27|84.47|0
1644393200000|2022-02-09 07:53:20|87.43|84.63|87.35|84.55|87.43|84.63|87.35|84.55|0
1644393210000|2022-02-09 07:53:30|87.43|84.63|87.43|84.63|87.43|84.63|87.43|84.63|0
1644393220000|2022-02-09 07:53:40|87.51|84.71|87.59|84.79|87.59|84.79|87.51|84.71|0
1644393240000|2022-02-09 07:54:00|87.51|84.71|87.59|84.79|87.59|84.79|87.51|84.71|0
1644393250000|2022-02-09 07:54:10|87.55|84.75|87.51|84.71|87.55|84.75|87.51|84.71|0
1644393260000|2022-02-09 07:54:20|87.55|84.75|87.59|84.79|87.59|84.79|87.55|84.75|0
1644393270000|2022-02-09 07:54:30|87.55|84.75|87.51|84.71|87.55|84.75|87.51|84.71|0
1644393290000|2022-02-09 07:54:50|87.59|84.79|87.59|84.79|87.59|84.79|87.59|84.79|0
1644393300000|2022-02-09 07:55:00|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1644393310000|2022-02-09 07:55:10|87.51|84.71|87.51|84.71|87.51|84.71|87.51|84.71|0
1644393320000|2022-02-09 07:55:20|87.47|84.67|87.51|84.71|87.51|84.71|87.47|84.67|0
1644393330000|2022-02-09 07:55:30|87.47|84.67|87.51|84.71|87.51|84.71|87.43|84.63|0
1644393340000|2022-02-09 07:55:40|87.59|84.79|87.55|84.75|87.59|84.79|87.55|84.75|0
1644393350000|2022-02-09 07:55:50|87.59|84.79|87.59|84.79|87.59|84.79|87.59|84.79|0
1644393360000|2022-02-09 07:56:00|87.83|85.03|87.71|84.91|87.83|85.03|87.71|84.91|0
1644393370000|2022-02-09 07:56:10|87.67|84.87|87.59|84.79|87.67|84.87|87.59|84.79|0
1644393380000|2022-02-09 07:56:20|87.67|84.87|87.59|84.79|87.67|84.87|87.59|84.79|0
1644393390000|2022-02-09 07:56:30|87.63|84.83|87.63|84.83|87.67|84.87|87.63|84.83|0
1644393400000|2022-02-09 07:56:40|87.67|84.87|87.75|84.95|87.75|84.95|87.67|84.87|0
1644393410000|2022-02-09 07:56:50|87.71|84.91|87.67|84.87|87.71|84.91|87.67|84.87|0
1644393420000|2022-02-09 07:57:00|87.71|84.91|87.67|84.87|87.75|84.95|87.67|84.87|0
1644393430000|2022-02-09 07:57:10|87.71|84.91|87.59|84.79|87.71|84.91|87.59|84.79|0
1644393440000|2022-02-09 07:57:20|87.67|84.87|87.67|84.87|87.67|84.87|87.67|84.87|0
1644393450000|2022-02-09 07:57:30|87.75|84.95|87.83|85.03|87.83|85.03|87.75|84.95|0
1644393460000|2022-02-09 07:57:40|87.75|84.95|87.67|84.87|87.75|84.95|87.67|84.87|0
1644393470000|2022-02-09 07:57:50|87.63|84.83|87.71|84.91|87.71|84.91|87.59|84.79|0
1644393480000|2022-02-09 07:58:00|87.67|84.87|87.67|84.87|87.67|84.87|87.67|84.87|0
1644393490000|2022-02-09 07:58:10|87.75|84.95|87.83|85.03|87.83|85.03|87.75|84.95|0
1644393500000|2022-02-09 07:58:20|87.79|84.99|87.67|84.87|87.79|84.99|87.67|84.87|0
1644393510000|2022-02-09 07:58:30|87.71|84.91|87.71|84.91|87.75|84.95|87.71|84.91|0
1644393520000|2022-02-09 07:58:40|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1644393530000|2022-02-09 07:58:50|87.71|84.91|87.75|84.95|87.75|84.95|87.67|84.87|0
1644393540000|2022-02-09 07:59:00|87.71|84.91|87.83|85.03|87.83|85.03|87.71|84.91|0
1644393590000|2022-02-09 07:59:50|87.75|84.95|87.83|85.03|87.83|85.03|87.75|84.95|0
1644393600000|2022-02-09 08:00:00|87.67|84.87|87.59|84.79|87.87|85.07|87.59|84.79|0
1644393610000|2022-02-09 08:00:10|87.67|84.87|87.87|85.07|87.87|85.07|87.67|84.87|0
1644393620000|2022-02-09 08:00:20|87.83|85.03|87.99|85.19|87.99|85.19|87.83|85.03|0
1644393630000|2022-02-09 08:00:30|88.11|85.31|88.15|85.35|88.15|85.35|88.11|85.31|0
1644393640000|2022-02-09 08:00:40|88.31|85.51|88.47|85.67|88.47|85.67|88.31|85.51|0
1644393650000|2022-02-09 08:00:50|88.31|85.51|88.31|85.51|88.35|85.55|88.31|85.51|0
1644393660000|2022-02-09 08:01:00|88.15|85.35|87.99|85.19|88.15|85.35|87.91|85.11|0
1644393670000|2022-02-09 08:01:10|87.91|85.11|88.15|85.35|88.15|85.35|87.91|85.11|0
1644393680000|2022-02-09 08:01:20|88.35|85.55|88.47|85.67|88.47|85.67|88.35|85.55|0
1644393690000|2022-02-09 08:01:30|88.31|85.51|88.39|85.59|88.55|85.75|88.31|85.51|0
1644393700000|2022-02-09 08:01:40|88.31|85.51|87.99|85.19|88.31|85.51|87.99|85.19|0
1644393710000|2022-02-09 08:01:50|88.07|85.27|88.03|85.23|88.07|85.27|87.99|85.19|0
1644393720000|2022-02-09 08:02:00|87.99|85.19|88.31|85.51|88.47|85.67|87.99|85.19|0
1644393730000|2022-02-09 08:02:10|88.23|85.43|88.27|85.47|88.27|85.47|88.23|85.43|0
1644393740000|2022-02-09 08:02:20|88.31|85.51|88.23|85.43|88.31|85.51|88.23|85.43|0
1644393750000|2022-02-09 08:02:30|88.31|85.51|88.15|85.35|88.31|85.51|88.15|85.35|0
1644393760000|2022-02-09 08:02:40|88.23|85.43|88.15|85.35|88.23|85.43|88.15|85.35|0
1644393770000|2022-02-09 08:02:50|87.99|85.19|88.15|85.35|88.15|85.35|87.99|85.19|0
1644393780000|2022-02-09 08:03:00|88.23|85.43|88.39|85.59|88.47|85.67|88.23|85.43|0
1644393790000|2022-02-09 08:03:10|88.23|85.43|88.15|85.35|88.23|85.43|88.15|85.35|0
1644393800000|2022-02-09 08:03:20|88.31|85.51|88.07|85.27|88.31|85.51|88.07|85.27|0
1644393810000|2022-02-09 08:03:30|87.99|85.19|87.99|85.19|87.99|85.19|87.83|85.03|0
1644393820000|2022-02-09 08:03:40|88.15|85.35|88.07|85.27|88.15|85.35|87.91|85.11|0
1644393830000|2022-02-09 08:03:50|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1644393840000|2022-02-09 08:04:00|88.07|85.27|87.99|85.19|88.15|85.35|87.99|85.19|0
1644393850000|2022-02-09 08:04:10|87.91|85.11|87.75|84.95|87.91|85.11|87.75|84.95|0
1644393860000|2022-02-09 08:04:20|87.71|84.91|87.67|84.87|87.71|84.91|87.51|84.71|0
1644393870000|2022-02-09 08:04:30|87.75|84.95|87.59|84.79|87.75|84.95|87.59|84.79|0
1644393890000|2022-02-09 08:04:50|87.67|84.87|87.67|84.87|87.67|84.87|87.63|84.83|0
1644393900000|2022-02-09 08:05:00|87.45|85.25|87.37|85.17|87.45|85.25|87.37|85.17|0
1644393910000|2022-02-09 08:05:10|87.29|85.09|86.97|84.77|87.29|85.09|86.81|84.61|0
1644393920000|2022-02-09 08:05:20|86.93|84.73|86.89|84.69|86.93|84.73|86.89|84.69|0
1644393930000|2022-02-09 08:05:30|86.77|84.57|86.89|84.69|86.89|84.69|86.77|84.57|0
1644393940000|2022-02-09 08:05:40|87.05|84.85|86.81|84.61|87.05|84.85|86.81|84.61|0
1644393950000|2022-02-09 08:05:50|86.89|84.69|86.89|84.69|86.97|84.77|86.89|84.69|0
1644393960000|2022-02-09 08:06:00|86.97|84.77|87.37|85.17|87.37|85.17|86.97|84.77|0
1644393970000|2022-02-09 08:06:10|87.29|85.09|87.37|85.17|87.37|85.17|87.29|85.09|0
1644393980000|2022-02-09 08:06:20|87.45|85.25|87.37|85.17|87.53|85.33|87.37|85.17|0
1644393990000|2022-02-09 08:06:30|87.33|85.13|87.21|85.01|87.33|85.13|87.21|85.01|0
1644394000000|2022-02-09 08:06:40|87.37|85.17|87.29|85.09|87.37|85.17|87.29|85.09|0
1644394010000|2022-02-09 08:06:50|87.05|84.85|87.13|84.93|87.21|85.01|87.05|84.85|0
1644394030000|2022-02-09 08:07:10|87.05|84.85|86.89|84.69|87.05|84.85|86.89|84.69|0
1644394040000|2022-02-09 08:07:20|86.81|84.61|86.69|84.49|86.81|84.61|86.69|84.49|0
1644394050000|2022-02-09 08:07:30|86.73|84.53|86.69|84.49|86.73|84.53|86.69|84.49|0
1644394060000|2022-02-09 08:07:40|86.73|84.53|86.81|84.61|86.81|84.61|86.73|84.53|0
1644394070000|2022-02-09 08:07:50|86.89|84.69|86.89|84.69|86.97|84.77|86.89|84.69|0
1644394080000|2022-02-09 08:08:00|87.05|84.85|87.29|85.09|87.37|85.17|87.05|84.85|0
1644394090000|2022-02-09 08:08:10|87.32|85.12|87.45|85.25|87.45|85.25|87.32|85.12|0
1644394100000|2022-02-09 08:08:20|87.37|85.17|87.29|85.09|87.37|85.17|87.29|85.09|0
1644394110000|2022-02-09 08:08:30|87.32|85.12|87.29|85.09|87.32|85.12|87.29|85.09|0
1644394120000|2022-02-09 08:08:40|87.21|85.01|87.72|85.52|87.72|85.52|87.21|85.01|0
1644394130000|2022-02-09 08:08:50|87.69|85.49|87.72|85.52|87.72|85.52|87.69|85.49|0
1644394140000|2022-02-09 08:09:00|87.64|85.44|87.85|85.65|87.93|85.73|87.64|85.44|0
1644394150000|2022-02-09 08:09:10|87.93|85.73|87.93|85.73|87.93|85.73|87.93|85.73|0
1644394160000|2022-02-09 08:09:20|87.85|85.65|87.8|85.6|87.85|85.65|87.8|85.6|0
1644394170000|2022-02-09 08:09:30|87.69|85.49|87.4|85.2|87.69|85.49|87.4|85.2|0
1644394180000|2022-02-09 08:09:40|87.37|85.17|87.24|85.04|87.37|85.17|87.13|84.93|0
1644394190000|2022-02-09 08:09:50|87.21|85.01|87.29|85.09|87.29|85.09|87.21|85.01|0
1644394200000|2022-02-09 08:10:00|87.48|85.28|87.85|85.65|87.85|85.65|87.48|85.28|0
1644394210000|2022-02-09 08:10:10|87.72|85.52|87.69|85.49|87.77|85.57|87.69|85.49|0
1644394220000|2022-02-09 08:10:20|87.61|85.41|87.37|85.17|87.61|85.41|87.37|85.17|0
1644394230000|2022-02-09 08:10:30|87.45|85.25|87.21|85.01|87.45|85.25|87.21|85.01|0
1644394240000|2022-02-09 08:10:40|87.37|85.17|87.53|85.33|87.53|85.33|87.37|85.17|0
1644394250000|2022-02-09 08:10:50|87.37|85.17|87.48|85.28|87.48|85.28|87.37|85.17|0
1644394260000|2022-02-09 08:11:00|87.53|85.33|87.64|85.44|87.64|85.44|87.53|85.33|0
1644394270000|2022-02-09 08:11:10|87.69|85.49|87.56|85.36|87.69|85.49|87.56|85.36|0
1644394280000|2022-02-09 08:11:20|87.45|85.25|87.56|85.36|87.56|85.36|87.45|85.25|0
1644394290000|2022-02-09 08:11:30|87.53|85.33|87.53|85.33|87.53|85.33|87.37|85.17|0
1644394300000|2022-02-09 08:11:40|87.36|85.16|87.48|85.28|87.48|85.28|87.36|85.16|0
1644394310000|2022-02-09 08:11:50|87.64|85.44|87.52|85.32|87.64|85.44|87.48|85.28|0
1644394320000|2022-02-09 08:12:00|87.69|85.49|87.64|85.44|87.69|85.49|87.6|85.4|0
1644394330000|2022-02-09 08:12:10|87.68|85.48|87.52|85.32|87.68|85.48|87.52|85.32|0
1644394340000|2022-02-09 08:12:20|87.44|85.24|87.36|85.16|87.44|85.24|87.24|85.04|0
1644394350000|2022-02-09 08:12:30|87.4|85.2|87.08|84.88|87.4|85.2|87.08|84.88|0
1644394360000|2022-02-09 08:12:40|87.12|84.92|86.97|84.77|87.12|84.92|86.97|84.77|0
1644394370000|2022-02-09 08:12:50|87.08|84.88|87.16|84.96|87.16|84.96|87.08|84.88|0
1644394380000|2022-02-09 08:13:00|87.4|85.2|87.16|84.96|87.4|85.2|87.16|84.96|0
1644394390000|2022-02-09 08:13:10|87.2|85|87.08|84.88|87.2|85|87.08|84.88|0
1644394400000|2022-02-09 08:13:20|87.12|84.92|87.28|85.08|87.28|85.08|87.12|84.92|0
1644394410000|2022-02-09 08:13:30|87.32|85.12|87.52|85.32|87.52|85.32|87.32|85.12|0
1644394420000|2022-02-09 08:13:40|87.48|85.28|87.44|85.24|87.52|85.32|87.44|85.24|0
1644394430000|2022-02-09 08:13:50|87.52|85.32|87.52|85.32|87.52|85.32|87.52|85.32|0
1644394440000|2022-02-09 08:14:00|87.64|85.44|87.68|85.48|87.68|85.48|87.64|85.44|0
1644394450000|2022-02-09 08:14:10|87.64|85.44|88.12|85.92|88.12|85.92|87.64|85.44|0
1644394460000|2022-02-09 08:14:20|88.09|85.89|88.09|85.89|88.17|85.97|88.09|85.89|0
1644394470000|2022-02-09 08:14:30|88.04|85.84|88.09|85.89|88.09|85.89|87.84|85.64|0
1644394480000|2022-02-09 08:14:40|88.17|85.97|88.09|85.89|88.17|85.97|88|85.8|0
1644394490000|2022-02-09 08:14:50|87.92|85.72|87.84|85.64|87.92|85.72|87.84|85.64|0
1644394500000|2022-02-09 08:15:00|87.88|85.68|88|85.8|88.09|85.89|87.88|85.68|0
1644394510000|2022-02-09 08:15:10|87.92|85.72|88.09|85.89|88.09|85.89|87.92|85.72|0
1644394520000|2022-02-09 08:15:20|88.12|85.92|88.17|85.97|88.17|85.97|88.12|85.92|0
1644394530000|2022-02-09 08:15:30|88.25|86.05|88.37|86.17|88.41|86.21|88.25|86.05|0
1644394540000|2022-02-09 08:15:40|88.33|86.13|88.33|86.13|88.37|86.17|88.33|86.13|0
1644394550000|2022-02-09 08:15:50|88.37|86.17|88.41|86.21|88.41|86.21|88.33|86.13|0
1644394580000|2022-02-09 08:16:20|88.49|86.29|88.49|86.29|88.49|86.29|88.45|86.25|0
1644394590000|2022-02-09 08:16:30|88.57|86.37|88.57|86.37|88.57|86.37|88.57|86.37|0
1644394600000|2022-02-09 08:16:40|88.53|86.33|88.49|86.29|88.57|86.37|88.49|86.29|0
1644394610000|2022-02-09 08:16:50|88.53|86.33|88.57|86.37|88.57|86.37|88.53|86.33|0
1644394620000|2022-02-09 08:17:00|88.49|86.29|88.53|86.33|88.57|86.37|88.49|86.29|0
1644394630000|2022-02-09 08:17:10|88.57|86.37|88.65|86.45|88.73|86.53|88.57|86.37|0
1644394640000|2022-02-09 08:17:20|88.57|86.37|88.41|86.21|88.57|86.37|88.41|86.21|0
1644394650000|2022-02-09 08:17:30|88.25|86.05|88.25|86.05|88.28|86.08|88.25|86.05|0
1644394660000|2022-02-09 08:17:40|88.28|86.08|88.28|86.08|88.28|86.08|88.2|86|0
1644394670000|2022-02-09 08:17:50|88.24|86.04|87.96|85.76|88.24|86.04|87.92|85.72|0
1644394680000|2022-02-09 08:18:00|88|85.8|87.96|85.76|88|85.8|87.96|85.76|0
1644394690000|2022-02-09 08:18:10|88|85.8|88|85.8|88|85.8|87.92|85.72|0
1644394700000|2022-02-09 08:18:20|87.92|85.72|87.96|85.76|87.96|85.76|87.92|85.72|0
1644394710000|2022-02-09 08:18:30|87.92|85.72|87.92|85.72|87.92|85.72|87.88|85.68|0
1644394720000|2022-02-09 08:18:40|87.96|85.76|88.04|85.84|88.08|85.88|87.96|85.76|0
1644394730000|2022-02-09 08:18:50|88.08|85.88|88|85.8|88.08|85.88|88|85.8|0
1644394740000|2022-02-09 08:19:00|88.04|85.84|88|85.8|88.04|85.84|87.96|85.76|0
1644394750000|2022-02-09 08:19:10|88.08|85.88|88.12|85.92|88.12|85.92|88.08|85.88|0
1644394760000|2022-02-09 08:19:20|88.04|85.84|88.08|85.88|88.08|85.88|87.96|85.76|0
1644394770000|2022-02-09 08:19:30|88.12|85.92|88.24|86.04|88.24|86.04|88.08|85.88|0
1644394780000|2022-02-09 08:19:40|88.16|85.96|88.16|85.96|88.24|86.04|88.16|85.96|0
1644394790000|2022-02-09 08:19:50|88.12|85.92|88.32|86.12|88.32|86.12|88.12|85.92|0
1644394800000|2022-02-09 08:20:00|88.28|86.08|88.49|86.29|88.49|86.29|88.28|86.08|0
1644394810000|2022-02-09 08:20:10|88.65|86.45|88.57|86.37|88.65|86.45|88.57|86.37|0
1644394820000|2022-02-09 08:20:20|88.52|86.32|88.61|86.41|88.61|86.41|88.52|86.32|0
1644394830000|2022-02-09 08:20:30|88.65|86.45|88.69|86.49|88.69|86.49|88.57|86.37|0
1644394840000|2022-02-09 08:20:40|88.65|86.45|88.73|86.53|88.73|86.53|88.65|86.45|0
1644394850000|2022-02-09 08:20:50|88.89|86.69|88.89|86.69|88.89|86.69|88.89|86.69|0
1644394860000|2022-02-09 08:21:00|88.85|86.65|88.89|86.69|88.89|86.69|88.85|86.65|0
1644394870000|2022-02-09 08:21:10|88.81|86.61|88.69|86.49|88.81|86.61|88.65|86.45|0
1644394880000|2022-02-09 08:21:20|88.73|86.53|88.6|86.4|88.73|86.53|88.6|86.4|0
1644394890000|2022-02-09 08:21:30|88.57|86.37|88.49|86.29|88.57|86.37|88.44|86.24|0
1644394900000|2022-02-09 08:21:40|88.52|86.32|88.57|86.37|88.57|86.37|88.52|86.32|0
1644394910000|2022-02-09 08:21:50|88.49|86.29|88.48|86.28|88.52|86.32|88.48|86.28|0
1644394920000|2022-02-09 08:22:00|88.52|86.32|88.52|86.32|88.57|86.37|88.52|86.32|0
1644394930000|2022-02-09 08:22:10|88.57|86.37|88.57|86.37|88.65|86.45|88.57|86.37|0
1644394940000|2022-02-09 08:22:20|88.6|86.4|88.65|86.45|88.65|86.45|88.57|86.37|0
1644394950000|2022-02-09 08:22:30|88.73|86.53|88.73|86.53|88.73|86.53|88.68|86.48|0
1644394960000|2022-02-09 08:22:40|88.68|86.48|88.48|86.28|88.68|86.48|88.48|86.28|0
1644394970000|2022-02-09 08:22:50|88.44|86.24|88.32|86.12|88.44|86.24|88.32|86.12|0
1644394980000|2022-02-09 08:23:00|88.24|86.04|88.16|85.96|88.24|86.04|88.16|85.96|0
1644394990000|2022-02-09 08:23:10|88.2|86|88.16|85.96|88.2|86|88|85.8|0
1644395000000|2022-02-09 08:23:20|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1644395010000|2022-02-09 08:23:30|88.32|86.12|88.48|86.28|88.48|86.28|88.32|86.12|0
1644395020000|2022-02-09 08:23:40|88.56|86.36|88.56|86.36|88.56|86.36|88.48|86.28|0
1644395030000|2022-02-09 08:23:50|88.52|86.32|88.4|86.2|88.52|86.32|88.4|86.2|0
1644395040000|2022-02-09 08:24:00|88.56|86.36|88.56|86.36|88.56|86.36|88.52|86.32|0
1644395050000|2022-02-09 08:24:10|88.48|86.28|88.4|86.2|88.48|86.28|88.28|86.08|0
1644395060000|2022-02-09 08:24:20|88.28|86.08|88.36|86.16|88.36|86.16|88.24|86.04|0
1644395070000|2022-02-09 08:24:30|88.32|86.12|88.32|86.12|88.32|86.12|88.28|86.08|0
1644395080000|2022-02-09 08:24:40|88.4|86.2|88.48|86.28|88.48|86.28|88.36|86.16|0
1644395090000|2022-02-09 08:24:50|88.4|86.2|88.28|86.08|88.4|86.2|88.28|86.08|0
1644395100000|2022-02-09 08:25:00|88.2|86|88.12|85.92|88.28|86.08|88.12|85.92|0
1644395110000|2022-02-09 08:25:10|88.24|86.04|88.36|86.16|88.36|86.16|88.24|86.04|0
1644395120000|2022-02-09 08:25:20|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1644395130000|2022-02-09 08:25:30|88.36|86.16|88.32|86.12|88.4|86.2|88.32|86.12|0
1644395140000|2022-02-09 08:25:40|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1644395150000|2022-02-09 08:25:50|88.32|86.12|88.16|85.96|88.32|86.12|88.16|85.96|0
1644395160000|2022-02-09 08:26:00|88.2|86|88.24|86.04|88.24|86.04|88.2|86|0
1644395170000|2022-02-09 08:26:10|88.28|86.08|88.28|86.08|88.32|86.12|88.28|86.08|0
1644395180000|2022-02-09 08:26:20|88.4|86.2|88.56|86.36|88.56|86.36|88.4|86.2|0
1644395190000|2022-02-09 08:26:30|88.48|86.28|88.56|86.36|88.56|86.36|88.48|86.28|0
1644395200000|2022-02-09 08:26:40|88.52|86.32|88.56|86.36|88.56|86.36|88.52|86.32|0
1644395210000|2022-02-09 08:26:50|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1644395220000|2022-02-09 08:27:00|88.48|86.28|88.6|86.4|88.6|86.4|88.36|86.16|0
1644395230000|2022-02-09 08:27:10|88.64|86.44|88.6|86.4|88.64|86.44|88.56|86.36|0
1644395240000|2022-02-09 08:27:20|88.64|86.44|88.6|86.4|88.72|86.52|88.6|86.4|0
1644395250000|2022-02-09 08:27:30|88.56|86.36|88.6|86.4|88.6|86.4|88.56|86.36|0
1644395260000|2022-02-09 08:27:40|88.56|86.36|88.56|86.36|88.6|86.4|88.56|86.36|0
1644395270000|2022-02-09 08:27:50|88.6|86.4|88.72|86.52|88.72|86.52|88.6|86.4|0
1644395280000|2022-02-09 08:28:00|88.4|86.2|88.48|86.28|88.56|86.36|88.4|86.2|0
1644395290000|2022-02-09 08:28:10|88.44|86.24|88.32|86.12|88.44|86.24|88.24|86.04|0
1644395300000|2022-02-09 08:28:20|88.4|86.2|88.24|86.04|88.4|86.2|88.24|86.04|0
1644395310000|2022-02-09 08:28:30|88.16|85.96|88|85.8|88.16|85.96|88|85.8|0
1644395320000|2022-02-09 08:28:40|87.96|85.76|88.04|85.84|88.04|85.84|87.96|85.76|0
1644395330000|2022-02-09 08:28:50|88.08|85.88|88.08|85.88|88.08|85.88|88.04|85.84|0
1644395340000|2022-02-09 08:29:00|88.04|85.84|87.52|85.32|88.04|85.84|87.52|85.32|0
1644395350000|2022-02-09 08:29:10|87.44|85.24|87.36|85.16|87.44|85.24|87.28|85.08|0
1644395360000|2022-02-09 08:29:20|87.24|85.04|87.28|85.08|87.28|85.08|87.16|84.96|0
1644395370000|2022-02-09 08:29:30|87.2|85|87.76|85.56|87.76|85.56|87.2|85|0
1644395380000|2022-02-09 08:29:40|87.8|85.6|88|85.8|88|85.8|87.8|85.6|0
1644395390000|2022-02-09 08:29:50|88.16|85.96|87.92|85.72|88.2|86|87.92|85.72|0
1644395400000|2022-02-09 08:30:00|87.88|85.68|87.8|85.6|87.92|85.72|87.8|85.6|0
1644395410000|2022-02-09 08:30:10|87.56|85.36|87.56|85.36|87.56|85.36|87.48|85.28|0
1644395420000|2022-02-09 08:30:20|87.4|85.2|87.4|85.2|87.4|85.2|87.36|85.16|0
1644395430000|2022-02-09 08:30:30|87.24|85.04|87.28|85.08|87.28|85.08|87.24|85.04|0
1644395440000|2022-02-09 08:30:40|87.36|85.16|87.44|85.24|87.44|85.24|87.28|85.08|0
1644395450000|2022-02-09 08:30:50|87.32|85.12|87.16|84.96|87.36|85.16|87.16|84.96|0
1644395460000|2022-02-09 08:31:00|87.2|85|87.24|85.04|87.24|85.04|87.12|84.92|0
1644395470000|2022-02-09 08:31:10|87.16|84.96|87.04|84.84|87.16|84.96|87|84.8|0
1644395480000|2022-02-09 08:31:20|86.96|84.76|87.12|84.92|87.12|84.92|86.96|84.76|0
1644395490000|2022-02-09 08:31:30|87.08|84.88|87.36|85.16|87.36|85.16|87.08|84.88|0
1644395500000|2022-02-09 08:31:40|87.64|85.44|87.68|85.48|87.68|85.48|87.64|85.44|0
1644395510000|2022-02-09 08:31:50|87.76|85.56|87.76|85.56|87.76|85.56|87.68|85.48|0
1644395520000|2022-02-09 08:32:00|87.72|85.52|87.72|85.52|87.76|85.56|87.72|85.52|0
1644395530000|2022-02-09 08:32:10|87.84|85.64|88.04|85.84|88.04|85.84|87.84|85.64|0
1644395540000|2022-02-09 08:32:20|88.12|85.92|88.08|85.88|88.12|85.92|88.04|85.84|0
1644395550000|2022-02-09 08:32:30|87.88|85.68|87.88|85.68|87.88|85.68|87.8|85.6|0
1644395560000|2022-02-09 08:32:40|87.92|85.72|87.92|85.72|87.92|85.72|87.79|85.59|0
1644395570000|2022-02-09 08:32:50|87.88|85.68|87.79|85.59|87.88|85.68|87.79|85.59|0
1644395580000|2022-02-09 08:33:00|87.76|85.56|88.04|85.84|88.04|85.84|87.76|85.56|0
1644395590000|2022-02-09 08:33:10|88.16|85.96|88.4|86.2|88.4|86.2|88.16|85.96|0
1644395600000|2022-02-09 08:33:20|88.48|86.28|88.4|86.2|88.52|86.32|88.4|86.2|0
1644395610000|2022-02-09 08:33:30|88.44|86.24|88.4|86.2|88.44|86.24|88.4|86.2|0
1644395620000|2022-02-09 08:33:40|88.48|86.28|88.4|86.2|88.52|86.32|88.4|86.2|0
1644395630000|2022-02-09 08:33:50|88.48|86.28|88.44|86.24|88.48|86.28|88.36|86.16|0
1644395640000|2022-02-09 08:34:00|88.48|86.28|88.4|86.2|88.48|86.28|88.4|86.2|0
1644395650000|2022-02-09 08:34:10|88.44|86.24|88.4|86.2|88.44|86.24|88.4|86.2|0
1644395660000|2022-02-09 08:34:20|88.44|86.24|88.52|86.32|88.56|86.36|88.44|86.24|0
1644395670000|2022-02-09 08:34:30|88.48|86.28|88.52|86.32|88.56|86.36|88.48|86.28|0
1644395680000|2022-02-09 08:34:40|88.48|86.28|88.44|86.24|88.48|86.28|88.44|86.24|0
1644395690000|2022-02-09 08:34:50|88.48|86.28|88.52|86.32|88.52|86.32|88.44|86.24|0
1644395700000|2022-02-09 08:35:00|88.4|86.2|88.48|86.28|88.48|86.28|88.4|86.2|0
1644395710000|2022-02-09 08:35:10|88.52|86.32|88.48|86.28|88.52|86.32|88.48|86.28|0
1644395720000|2022-02-09 08:35:20|88.56|86.36|88.68|86.48|88.72|86.52|88.56|86.36|0
1644395730000|2022-02-09 08:35:30|88.72|86.52|88.72|86.52|88.72|86.52|88.72|86.52|0
1644395740000|2022-02-09 08:35:40|88.68|86.48|88.72|86.52|88.72|86.52|88.68|86.48|0
1644395750000|2022-02-09 08:35:50|88.88|86.68|88.88|86.68|88.88|86.68|88.88|86.68|0
1644395760000|2022-02-09 08:36:00|88.84|86.64|88.88|86.68|88.88|86.68|88.8|86.6|0
1644395770000|2022-02-09 08:36:10|88.8|86.6|88.68|86.48|88.8|86.6|88.68|86.48|0
1644395780000|2022-02-09 08:36:20|88.72|86.52|88.76|86.56|88.8|86.6|88.72|86.52|0
1644395790000|2022-02-09 08:36:30|88.8|86.6|88.84|86.64|88.88|86.68|88.8|86.6|0
1644395800000|2022-02-09 08:36:40|88.88|86.68|88.8|86.6|88.88|86.68|88.8|86.6|0
1644395810000|2022-02-09 08:36:50|88.76|86.56|88.76|86.56|88.76|86.56|88.72|86.52|0
1644395820000|2022-02-09 08:37:00|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1644395830000|2022-02-09 08:37:10|88.68|86.48|88.72|86.52|88.72|86.52|88.68|86.48|0
1644395840000|2022-02-09 08:37:20|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1644395850000|2022-02-09 08:37:30|88.72|86.52|88.84|86.64|88.84|86.64|88.72|86.52|0
1644395860000|2022-02-09 08:37:40|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1644395870000|2022-02-09 08:37:50|88.72|86.52|88.72|86.52|88.8|86.6|88.72|86.52|0
1644395880000|2022-02-09 08:38:00|88.6|86.4|88.68|86.48|88.8|86.6|88.6|86.4|0
1644395890000|2022-02-09 08:38:10|88.64|86.44|88.72|86.52|88.72|86.52|88.64|86.44|0
1644395900000|2022-02-09 08:38:20|88.8|86.6|88.88|86.68|88.88|86.68|88.8|86.6|0
1644395910000|2022-02-09 08:38:30|88.84|86.64|89.04|86.84|89.04|86.84|88.8|86.6|0
1644395920000|2022-02-09 08:38:40|88.96|86.76|88.96|86.76|88.96|86.76|88.96|86.76|0
1644395930000|2022-02-09 08:38:50|89.04|86.84|89.04|86.84|89.04|86.84|89.04|86.84|0
1644395950000|2022-02-09 08:39:10|89.08|86.88|89|86.8|89.12|86.92|89|86.8|0
1644395960000|2022-02-09 08:39:20|89.12|86.92|89.12|86.92|89.12|86.92|89.12|86.92|0
1644395970000|2022-02-09 08:39:30|89.29|87.09|89.37|87.17|89.37|87.17|89.29|87.09|0
1644395980000|2022-02-09 08:39:40|89.33|87.13|89.37|87.17|89.37|87.17|89.33|87.13|0
1644395990000|2022-02-09 08:39:50|89.29|87.09|89.37|87.17|89.37|87.17|89.29|87.09|0
1644396000000|2022-02-09 08:40:00|89.29|87.09|89.45|87.25|89.45|87.25|89.29|87.09|0
1644396010000|2022-02-09 08:40:10|89.53|87.33|89.53|87.33|89.53|87.33|89.53|87.33|0
1644396040000|2022-02-09 08:40:40|89.69|87.49|89.53|87.33|89.69|87.49|89.53|87.33|0
1644396050000|2022-02-09 08:40:50|89.57|87.37|89.53|87.33|89.57|87.37|89.53|87.33|0
1644396060000|2022-02-09 08:41:00|89.61|87.41|89.45|87.25|89.61|87.41|89.45|87.25|0
1644396070000|2022-02-09 08:41:10|89.53|87.33|89.45|87.25|89.53|87.33|89.45|87.25|0
1644396080000|2022-02-09 08:41:20|89.49|87.29|89.45|87.25|89.53|87.33|89.37|87.17|0
1644396090000|2022-02-09 08:41:30|89.53|87.33|89.45|87.25|89.53|87.33|89.45|87.25|0
1644396100000|2022-02-09 08:41:40|89.37|87.17|89.45|87.25|89.45|87.25|89.37|87.17|0
1644396110000|2022-02-09 08:41:50|89.53|87.33|89.49|87.29|89.53|87.33|89.49|87.29|0
1644396120000|2022-02-09 08:42:00|89.45|87.25|89.53|87.33|89.53|87.33|89.45|87.25|0
1644396130000|2022-02-09 08:42:10|89.45|87.25|89.45|87.25|89.45|87.25|89.37|87.17|0
1644396140000|2022-02-09 08:42:20|89.53|87.33|89.61|87.41|89.65|87.45|89.53|87.33|0
1644396150000|2022-02-09 08:42:30|89.53|87.33|89.49|87.29|89.57|87.37|89.49|87.29|0
1644396160000|2022-02-09 08:42:40|89.53|87.33|89.53|87.33|89.53|87.33|89.45|87.25|0
1644396170000|2022-02-09 08:42:50|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1644396180000|2022-02-09 08:43:00|89.53|87.33|89.69|87.49|89.69|87.49|89.53|87.33|0
1644396190000|2022-02-09 08:43:10|89.77|87.57|89.77|87.57|89.77|87.57|89.77|87.57|0
1644396200000|2022-02-09 08:43:20|89.69|87.49|89.53|87.33|89.69|87.49|89.53|87.33|0
1644396210000|2022-02-09 08:43:30|89.45|87.25|89.65|87.45|89.65|87.45|89.45|87.25|0
1644396220000|2022-02-09 08:43:40|89.69|87.49|89.94|87.74|89.94|87.74|89.69|87.49|0
1644396230000|2022-02-09 08:43:50|90.02|87.82|90.1|87.9|90.1|87.9|90.02|87.82|0
1644396240000|2022-02-09 08:44:00|90.02|87.82|90.02|87.82|90.1|87.9|90.02|87.82|0
1644396250000|2022-02-09 08:44:10|89.94|87.74|90.06|87.86|90.06|87.86|89.94|87.74|0
1644396260000|2022-02-09 08:44:20|90.02|87.82|90.02|87.82|90.02|87.82|90.02|87.82|0
1644396270000|2022-02-09 08:44:30|90.06|87.86|90.34|88.14|90.34|88.14|90.06|87.86|0
1644396280000|2022-02-09 08:44:40|90.26|88.06|90.38|88.18|90.38|88.18|90.26|88.06|0
1644396290000|2022-02-09 08:44:50|90.18|87.98|90.3|88.1|90.34|88.14|90.18|87.98|0
1644396300000|2022-02-09 08:45:00|90.34|88.14|90.51|88.31|90.51|88.31|90.34|88.14|0
1644396310000|2022-02-09 08:45:10|90.43|88.23|90.47|88.27|90.47|88.27|90.43|88.23|0
1644396320000|2022-02-09 08:45:20|90.51|88.31|90.84|88.64|91.04|88.84|90.51|88.31|0
1644396330000|2022-02-09 08:45:30|90.75|88.55|90.84|88.64|90.84|88.64|90.75|88.55|0
1644396340000|2022-02-09 08:45:40|90.79|88.59|90.75|88.55|90.79|88.59|90.75|88.55|0
1644396350000|2022-02-09 08:45:50|90.84|88.64|91.87|89.67|91.87|89.67|90.75|88.55|0
1644396360000|2022-02-09 08:46:00|91.66|89.46|91.66|89.46|91.66|89.46|91.58|89.38|0
1644396370000|2022-02-09 08:46:10|91.7|89.5|91.58|89.38|91.78|89.58|91.58|89.38|0
1644396380000|2022-02-09 08:46:20|91.66|89.46|91.49|89.29|91.66|89.46|91.49|89.29|0
1644396390000|2022-02-09 08:46:30|91.41|89.21|91.49|89.29|91.58|89.38|91.41|89.21|0
1644396400000|2022-02-09 08:46:40|91.86|89.66|91.74|89.54|91.86|89.66|91.74|89.54|0
1644396410000|2022-02-09 08:46:50|91.78|89.58|91.82|89.62|91.82|89.62|91.74|89.54|0
1644396420000|2022-02-09 08:47:00|91.66|89.46|91.78|89.58|91.78|89.58|91.62|89.42|0
1644396430000|2022-02-09 08:47:10|91.82|89.62|94.12|91.92|94.12|91.92|91.82|89.62|0
1644396440000|2022-02-09 08:47:20|91.15|88.95|91.24|89.04|91.28|89.08|91.15|88.95|0
1644396450000|2022-02-09 08:47:30|91.28|89.08|92.51|90.31|92.51|90.31|91.28|89.08|0
1644396460000|2022-02-09 08:47:40|92.39|90.19|92.3|90.1|92.39|90.19|92.22|90.02|0
1644396470000|2022-02-09 08:47:50|92.26|90.06|92.22|90.02|92.26|90.06|92.14|89.94|0
1644396480000|2022-02-09 08:48:00|92.3|90.1|92.43|90.23|92.47|90.27|92.3|90.1|0
1644396490000|2022-02-09 08:48:10|92.39|90.19|92.47|90.27|92.55|90.35|92.39|90.19|0
1644396500000|2022-02-09 08:48:20|92.43|90.23|92.47|90.27|92.51|90.31|92.43|90.23|0
1644396510000|2022-02-09 08:48:30|92.39|90.19|92.39|90.19|92.39|90.19|92.39|90.19|0
1644396520000|2022-02-09 08:48:40|92.3|90.1|92.47|90.27|92.55|90.35|92.3|90.1|0
1644396540000|2022-02-09 08:49:00|92.3|90.1|92.47|90.27|92.47|90.27|92.3|90.1|0
1644396550000|2022-02-09 08:49:10|92.39|90.19|92.47|90.27|92.47|90.27|92.3|90.1|0
1644396560000|2022-02-09 08:49:20|92.42|90.22|92.55|90.35|92.55|90.35|92.42|90.22|0
1644396570000|2022-02-09 08:49:30|92.59|90.39|92.72|90.52|92.72|90.52|92.59|90.39|0
1644396580000|2022-02-09 08:49:40|92.63|90.43|92.63|90.43|92.63|90.43|92.55|90.35|0
1644396590000|2022-02-09 08:49:50|92.67|90.47|92.72|90.52|92.72|90.52|92.63|90.43|0
1644396600000|2022-02-09 08:50:00|92.97|90.77|92.72|90.52|92.97|90.77|92.72|90.52|0
1644396610000|2022-02-09 08:50:10|92.8|90.6|92.88|90.68|92.88|90.68|92.8|90.6|0
1644396620000|2022-02-09 08:50:20|92.97|90.77|93.01|90.81|93.01|90.81|92.97|90.77|0
1644396630000|2022-02-09 08:50:30|92.97|90.77|92.76|90.56|92.97|90.77|92.76|90.56|0
1644396640000|2022-02-09 08:50:40|92.55|90.35|92.59|90.39|92.59|90.39|92.47|90.27|0
1644396650000|2022-02-09 08:50:50|92.63|90.43|92.59|90.39|92.63|90.43|92.55|90.35|0
1644396660000|2022-02-09 08:51:00|92.55|90.35|92.55|90.35|92.55|90.35|92.51|90.31|0
1644396670000|2022-02-09 08:51:10|92.63|90.43|92.55|90.35|92.63|90.43|92.55|90.35|0
1644396680000|2022-02-09 08:51:20|92.59|90.39|92.55|90.35|92.72|90.52|92.55|90.35|0
1644396690000|2022-02-09 08:51:30|92.47|90.27|92.51|90.31|92.55|90.35|92.47|90.27|0
1644396700000|2022-02-09 08:51:40|92.55|90.35|92.55|90.35|92.59|90.39|92.55|90.35|0
1644396720000|2022-02-09 08:52:00|92.59|90.39|92.55|90.35|92.63|90.43|92.55|90.35|0
1644396730000|2022-02-09 08:52:10|92.51|90.31|92.55|90.35|92.55|90.35|92.51|90.31|0
1644396740000|2022-02-09 08:52:20|92.51|90.31|92.55|90.35|92.55|90.35|92.51|90.31|0
1644396750000|2022-02-09 08:52:30|92.51|90.31|92.63|90.43|92.63|90.43|92.51|90.31|0
1644396760000|2022-02-09 08:52:40|92.59|90.39|92.55|90.35|92.63|90.43|92.55|90.35|0
1644396770000|2022-02-09 08:52:50|92.59|90.39|92.72|90.52|92.72|90.52|92.59|90.39|0
1644396780000|2022-02-09 08:53:00|92.67|90.47|92.63|90.43|92.67|90.47|92.63|90.43|0
1644396790000|2022-02-09 08:53:10|92.67|90.47|92.72|90.52|92.72|90.52|92.63|90.43|0
1644396800000|2022-02-09 08:53:20|93.05|90.85|93.38|91.18|93.38|91.18|93.05|90.85|0
1644396810000|2022-02-09 08:53:30|93.51|91.31|93.51|91.31|93.55|91.35|93.47|91.27|0
1644396820000|2022-02-09 08:53:40|93.47|91.27|93.34|91.14|93.47|91.27|93.34|91.14|0
1644396830000|2022-02-09 08:53:50|93.3|91.1|93.38|91.18|93.38|91.18|93.3|91.1|0
1644396840000|2022-02-09 08:54:00|93.3|91.1|93.38|91.18|93.47|91.27|93.3|91.1|0
1644396850000|2022-02-09 08:54:10|93.34|91.14|93.64|91.44|93.64|91.44|93.34|91.14|0
1644396860000|2022-02-09 08:54:20|93.55|91.35|93.51|91.31|93.55|91.35|93.51|91.31|0
1644396870000|2022-02-09 08:54:30|93.3|91.1|93.13|90.93|93.3|91.1|93.13|90.93|0
1644396880000|2022-02-09 08:54:40|93.17|90.97|93.38|91.18|93.38|91.18|93.17|90.97|0
1644396890000|2022-02-09 08:54:50|93.3|91.1|93.22|91.02|93.3|91.1|93.22|91.02|0
1644396900000|2022-02-09 08:55:00|93.13|90.93|93.13|90.93|93.13|90.93|93.13|90.93|0
1644396910000|2022-02-09 08:55:10|93.09|90.89|92.88|90.68|93.09|90.89|92.88|90.68|0
1644396920000|2022-02-09 08:55:20|92.97|90.77|93.22|91.02|93.22|91.02|92.97|90.77|0
1644396930000|2022-02-09 08:55:30|93.13|90.93|93.17|90.97|93.17|90.97|93.13|90.93|0
1644396940000|2022-02-09 08:55:40|93.3|91.1|93.3|91.1|93.38|91.18|93.3|91.1|0
1644396950000|2022-02-09 08:55:50|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1644396960000|2022-02-09 08:56:00|93.22|91.02|93.13|90.93|93.3|91.1|93.13|90.93|0
1644396970000|2022-02-09 08:56:10|93.17|90.97|93.17|90.97|93.22|91.02|93.13|90.93|0
1644396980000|2022-02-09 08:56:20|93.13|90.93|93.05|90.85|93.13|90.93|93.05|90.85|0
1644396990000|2022-02-09 08:56:30|92.97|90.77|92.97|90.77|92.97|90.77|92.92|90.72|0
1644397000000|2022-02-09 08:56:40|93.01|90.81|93.09|90.89|93.13|90.93|93.01|90.81|0
1644397010000|2022-02-09 08:56:50|93.22|91.02|93.22|91.02|93.22|91.02|93.22|91.02|0
1644397020000|2022-02-09 08:57:00|93.3|91.1|93.3|91.1|93.3|91.1|93.3|91.1|0
1644397030000|2022-02-09 08:57:10|93.38|91.18|93.22|91.02|93.38|91.18|93.22|91.02|0
1644397040000|2022-02-09 08:57:20|93.17|90.97|93.3|91.1|93.3|91.1|93.17|90.97|0
1644397050000|2022-02-09 08:57:30|93.38|91.18|93.3|91.1|93.38|91.18|93.3|91.1|0
1644397060000|2022-02-09 08:57:40|93.34|91.14|93.38|91.18|93.38|91.18|93.34|91.14|0
1644397070000|2022-02-09 08:57:50|93.3|91.1|93.3|91.1|93.3|91.1|93.3|91.1|0
1644397080000|2022-02-09 08:58:00|93.34|91.14|93.3|91.1|93.38|91.18|93.3|91.1|0
1644397090000|2022-02-09 08:58:10|93.22|91.02|93.22|91.02|93.22|91.02|93.22|91.02|0
1644397100000|2022-02-09 08:58:20|93.05|90.85|92.92|90.72|93.05|90.85|92.92|90.72|0
1644397110000|2022-02-09 08:58:30|93|90.8|92.96|90.76|93|90.8|92.88|90.68|0
1644397120000|2022-02-09 08:58:40|93|90.8|92.96|90.76|93|90.8|92.92|90.72|0
1644397130000|2022-02-09 08:58:50|92.88|90.68|92.88|90.68|92.92|90.72|92.88|90.68|0
1644397140000|2022-02-09 08:59:00|92.92|90.72|92.92|90.72|92.92|90.72|92.88|90.68|0
1644397150000|2022-02-09 08:59:10|92.8|90.6|92.75|90.55|92.84|90.64|92.71|90.51|0
1644397160000|2022-02-09 08:59:20|92.71|90.51|92.5|90.3|92.71|90.51|92.5|90.3|0
1644397170000|2022-02-09 08:59:30|92.46|90.26|92.46|90.26|92.5|90.3|92.46|90.26|0
1644397180000|2022-02-09 08:59:40|92.38|90.18|92.38|90.18|92.42|90.22|92.38|90.18|0
1644397190000|2022-02-09 08:59:50|92.34|90.14|92.38|90.18|92.38|90.18|92.34|90.14|0
1644397200000|2022-02-09 09:00:00|92.3|90.1|92.46|90.26|92.46|90.26|92.3|90.1|0
1644397210000|2022-02-09 09:00:10|92.63|90.43|92.55|90.35|92.63|90.43|92.55|90.35|0
1644397220000|2022-02-09 09:00:20|92.42|90.22|92.5|90.3|92.5|90.3|92.42|90.22|0
1644397230000|2022-02-09 09:00:30|92.55|90.35|92.46|90.26|92.55|90.35|92.46|90.26|0
1644397240000|2022-02-09 09:00:40|92.38|90.18|92.42|90.22|92.46|90.26|92.38|90.18|0
1644397250000|2022-02-09 09:00:50|92.46|90.26|92.55|90.35|92.55|90.35|92.46|90.26|0
1644397260000|2022-02-09 09:01:00|92.5|90.3|92.71|90.51|92.71|90.51|92.5|90.3|0
1644397270000|2022-02-09 09:01:10|92.8|90.6|92.8|90.6|92.88|90.68|92.8|90.6|0
1644397280000|2022-02-09 09:01:20|92.88|90.68|92.8|90.6|92.88|90.68|92.8|90.6|0
1644397290000|2022-02-09 09:01:30|92.88|90.68|92.88|90.68|92.88|90.68|92.88|90.68|0
1644397300000|2022-02-09 09:01:40|92.8|90.6|92.88|90.68|92.88|90.68|92.8|90.6|0
1644397310000|2022-02-09 09:01:50|92.8|90.6|92.8|90.6|92.88|90.68|92.8|90.6|0
1644397320000|2022-02-09 09:02:00|92.75|90.55|92.8|90.6|92.8|90.6|92.67|90.47|0
1644397330000|2022-02-09 09:02:10|92.71|90.51|92.71|90.51|92.71|90.51|92.71|90.51|0
1644397340000|2022-02-09 09:02:20|92.75|90.55|92.67|90.47|92.75|90.55|92.67|90.47|0
1644397350000|2022-02-09 09:02:30|92.63|90.43|92.63|90.43|92.71|90.51|92.63|90.43|0
1644397360000|2022-02-09 09:02:40|92.55|90.35|92.59|90.39|92.59|90.39|92.55|90.35|0
1644397370000|2022-02-09 09:02:50|92.63|90.43|92.71|90.51|92.71|90.51|92.63|90.43|0
1644397380000|2022-02-09 09:03:00|92.8|90.6|92.8|90.6|92.88|90.68|92.8|90.6|0
1644397390000|2022-02-09 09:03:10|92.75|90.55|92.63|90.43|92.75|90.55|92.63|90.43|0
1644397400000|2022-02-09 09:03:20|92.59|90.39|92.59|90.39|92.63|90.43|92.59|90.39|0
1644397410000|2022-02-09 09:03:30|92.55|90.35|92.46|90.26|92.55|90.35|92.46|90.26|0
1644397420000|2022-02-09 09:03:40|92.38|90.18|92.21|90.01|92.38|90.18|92.21|90.01|0
1644397430000|2022-02-09 09:03:50|92.05|89.85|91.92|89.72|92.05|89.85|91.92|89.72|0
1644397440000|2022-02-09 09:04:00|91.96|89.76|92.09|89.89|92.09|89.89|91.96|89.76|0
1644397450000|2022-02-09 09:04:10|92.13|89.93|92.34|90.14|92.38|90.18|92.13|89.93|0
1644397460000|2022-02-09 09:04:20|92.25|90.05|92.21|90.01|92.25|90.05|92.21|90.01|0
1644397470000|2022-02-09 09:04:30|92.25|90.05|92.21|90.01|92.25|90.05|92.21|90.01|0
1644397480000|2022-02-09 09:04:40|92.25|90.05|92.09|89.89|92.25|90.05|92.09|89.89|0
1644397490000|2022-02-09 09:04:50|92.13|89.93|92.21|90.01|92.21|90.01|92.13|89.93|0
1644397500000|2022-02-09 09:05:00|92.13|89.93|92.25|90.05|92.25|90.05|92.13|89.93|0
1644397510000|2022-02-09 09:05:10|92.17|89.97|92.13|89.93|92.17|89.97|92.13|89.93|0
1644397520000|2022-02-09 09:05:20|92.21|90.01|92.21|90.01|92.21|90.01|92.21|90.01|0
1644397530000|2022-02-09 09:05:30|92.25|90.05|92.25|90.05|92.25|90.05|92.17|89.97|0
1644397540000|2022-02-09 09:05:40|92.33|90.13|92.38|90.18|92.38|90.18|92.33|90.13|0
1644397550000|2022-02-09 09:05:50|92.33|90.13|92.38|90.18|92.38|90.18|92.33|90.13|0
1644397560000|2022-02-09 09:06:00|92.33|90.13|92.46|90.26|92.46|90.26|92.33|90.13|0
1644397570000|2022-02-09 09:06:10|92.38|90.18|92.38|90.18|92.38|90.18|92.38|90.18|0
1644397590000|2022-02-09 09:06:30|92.29|90.09|92.42|90.22|92.42|90.22|92.29|90.09|0
1644397600000|2022-02-09 09:06:40|92.63|90.43|92.75|90.55|92.79|90.59|92.63|90.43|0
1644397610000|2022-02-09 09:06:50|92.79|90.59|92.71|90.51|92.79|90.59|92.71|90.51|0
1644397620000|2022-02-09 09:07:00|92.58|90.38|92.79|90.59|92.79|90.59|92.58|90.38|0
1644397630000|2022-02-09 09:07:10|92.88|90.68|92.79|90.59|92.88|90.68|92.71|90.51|0
1644397640000|2022-02-09 09:07:20|92.88|90.68|92.92|90.72|92.92|90.72|92.88|90.68|0
1644397650000|2022-02-09 09:07:30|93.17|90.97|93.21|91.01|93.21|91.01|93.13|90.93|0
1644397660000|2022-02-09 09:07:40|93.13|90.93|93.21|91.01|93.21|91.01|93.13|90.93|0
1644397670000|2022-02-09 09:07:50|93.13|90.93|93|90.8|93.13|90.93|93|90.8|0
1644397680000|2022-02-09 09:08:00|93.04|90.84|92.96|90.76|93.04|90.84|92.96|90.76|0
1644397690000|2022-02-09 09:08:10|93.04|90.84|93.13|90.93|93.13|90.93|93.04|90.84|0
1644397700000|2022-02-09 09:08:20|93.21|91.01|93.29|91.09|93.29|91.09|93.21|91.01|0
1644397710000|2022-02-09 09:08:30|93.38|91.18|93.46|91.26|93.46|91.26|93.38|91.18|0
1644397720000|2022-02-09 09:08:40|93.55|91.35|93.29|91.09|93.55|91.35|93.29|91.09|0
1644397730000|2022-02-09 09:08:50|93.21|91.01|93.38|91.18|93.38|91.18|93.21|91.01|0
1644397740000|2022-02-09 09:09:00|93.33|91.13|93.33|91.13|93.33|91.13|93.29|91.09|0
1644397750000|2022-02-09 09:09:10|93.29|91.09|93.25|91.05|93.29|91.09|93.25|91.05|0
1644397760000|2022-02-09 09:09:20|93.33|91.13|93.33|91.13|93.38|91.18|93.33|91.13|0
1644397770000|2022-02-09 09:09:30|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1644397780000|2022-02-09 09:09:40|93.29|91.09|93.29|91.09|93.38|91.18|93.29|91.09|0
1644397790000|2022-02-09 09:09:50|93.46|91.26|93.42|91.22|93.46|91.26|93.38|91.18|0
1644397800000|2022-02-09 09:10:00|93.38|91.18|93.63|91.43|93.63|91.43|93.38|91.18|0
1644397820000|2022-02-09 09:10:20|93.67|91.47|93.67|91.47|93.67|91.47|93.67|91.47|0
1644397830000|2022-02-09 09:10:30|93.63|91.43|93.75|91.55|93.75|91.55|93.63|91.43|0
1644397840000|2022-02-09 09:10:40|93.8|91.6|93.8|91.6|93.8|91.6|93.8|91.6|0
1644397850000|2022-02-09 09:10:50|93.75|91.55|93.71|91.51|93.75|91.55|93.71|91.51|0
1644397870000|2022-02-09 09:11:10|93.75|91.55|93.71|91.51|93.75|91.55|93.67|91.47|0
1644397880000|2022-02-09 09:11:20|93.67|91.47|93.71|91.51|93.71|91.51|93.63|91.43|0
1644397890000|2022-02-09 09:11:30|93.8|91.6|93.8|91.6|93.8|91.6|93.8|91.6|0
1644397900000|2022-02-09 09:11:40|93.88|91.68|93.88|91.68|93.88|91.68|93.8|91.6|0
1644397910000|2022-02-09 09:11:50|93.8|91.6|93.8|91.6|93.8|91.6|93.8|91.6|0
1644397920000|2022-02-09 09:12:00|93.71|91.51|93.8|91.6|93.8|91.6|93.71|91.51|0
1644397930000|2022-02-09 09:12:10|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1644397940000|2022-02-09 09:12:20|93.8|91.6|93.88|91.68|93.88|91.68|93.8|91.6|0
1644397950000|2022-02-09 09:12:30|93.8|91.6|93.8|91.6|93.84|91.64|93.8|91.6|0
1644397960000|2022-02-09 09:12:40|93.75|91.55|93.58|91.38|93.75|91.55|93.58|91.38|0
1644397970000|2022-02-09 09:12:50|93.54|91.34|93.46|91.26|93.54|91.34|93.46|91.26|0
1644397980000|2022-02-09 09:13:00|93.38|91.18|93.21|91.01|93.38|91.18|93.21|91.01|0
1644397990000|2022-02-09 09:13:10|93.25|91.05|93.33|91.13|93.38|91.18|93.25|91.05|0
1644398000000|2022-02-09 09:13:20|93.38|91.18|93.46|91.26|93.46|91.26|93.38|91.18|0
1644398010000|2022-02-09 09:13:30|93.54|91.34|93.5|91.3|93.58|91.38|93.5|91.3|0
1644398020000|2022-02-09 09:13:40|93.54|91.34|93.54|91.34|93.54|91.34|93.54|91.34|0
1644398030000|2022-02-09 09:13:50|93.5|91.3|93.38|91.18|93.5|91.3|93.38|91.18|0
1644398040000|2022-02-09 09:14:00|93.33|91.13|93.33|91.13|93.33|91.13|93.29|91.09|0
1644398050000|2022-02-09 09:14:10|93.29|91.09|93.29|91.09|93.29|91.09|93.16|90.96|0
1644398060000|2022-02-09 09:14:20|93.58|91.38|93.71|91.51|93.71|91.51|93.54|91.34|0
1644398080000|2022-02-09 09:14:40|93.63|91.43|93.58|91.38|93.63|91.43|93.54|91.34|0
1644398090000|2022-02-09 09:14:50|93.54|91.34|93.54|91.34|93.58|91.38|93.46|91.26|0
1644398100000|2022-02-09 09:15:00|93.58|91.38|93.38|91.18|93.58|91.38|93.38|91.18|0
1644398110000|2022-02-09 09:15:10|93.33|91.13|93.33|91.13|93.38|91.18|93.33|91.13|0
1644398120000|2022-02-09 09:15:20|93.29|91.09|93.33|91.13|93.33|91.13|93.29|91.09|0
1644398130000|2022-02-09 09:15:30|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1644398140000|2022-02-09 09:15:40|93.42|91.22|93.21|91.01|93.42|91.22|93.21|91.01|0
1644398150000|2022-02-09 09:15:50|93.29|91.09|93.25|91.05|93.29|91.09|93.25|91.05|0
1644398160000|2022-02-09 09:16:00|93.29|91.09|93.16|90.96|93.29|91.09|93.16|90.96|0
1644398170000|2022-02-09 09:16:10|93.12|90.92|93.08|90.88|93.12|90.92|93.08|90.88|0
1644398180000|2022-02-09 09:16:20|93.04|90.84|92.96|90.76|93.04|90.84|92.96|90.76|0
1644398190000|2022-02-09 09:16:30|93.04|90.84|93.04|90.84|93.12|90.92|93.04|90.84|0
1644398200000|2022-02-09 09:16:40|93|90.8|93.04|90.84|93.08|90.88|93|90.8|0
1644398210000|2022-02-09 09:16:50|93|90.8|93.04|90.84|93.04|90.84|93|90.8|0
1644398220000|2022-02-09 09:17:00|93|90.8|93.04|90.84|93.04|90.84|93|90.8|0
1644398230000|2022-02-09 09:17:10|93.12|90.92|93.12|90.92|93.12|90.92|93.08|90.88|0
1644398240000|2022-02-09 09:17:20|93.08|90.88|92.96|90.76|93.08|90.88|92.96|90.76|0
1644398250000|2022-02-09 09:17:30|92.91|90.71|92.79|90.59|92.91|90.71|92.79|90.59|0
1644398260000|2022-02-09 09:17:40|92.96|90.76|92.87|90.67|92.96|90.76|92.87|90.67|0
1644398270000|2022-02-09 09:17:50|93|90.8|93.04|90.84|93.04|90.84|92.96|90.76|0
1644398280000|2022-02-09 09:18:00|93.08|90.88|93.12|90.92|93.12|90.92|93.08|90.88|0
1644398290000|2022-02-09 09:18:10|93.21|91.01|93.21|91.01|93.21|91.01|93.21|91.01|0
1644398300000|2022-02-09 09:18:20|93.33|91.13|93.41|91.21|93.41|91.21|93.33|91.13|0
1644398310000|2022-02-09 09:18:30|93.37|91.17|93.63|91.43|93.63|91.43|93.37|91.17|0
1644398320000|2022-02-09 09:18:40|93.46|91.26|93.46|91.26|93.46|91.26|93.46|91.26|0
1644398330000|2022-02-09 09:18:50|93.37|91.17|93.29|91.09|93.37|91.17|93.29|91.09|0
1644398340000|2022-02-09 09:19:00|93.25|91.05|93.21|91.01|93.29|91.09|93.21|91.01|0
1644398350000|2022-02-09 09:19:10|93.12|90.92|93.16|90.96|93.21|91.01|93.12|90.92|0
1644398360000|2022-02-09 09:19:20|93.21|91.01|93.29|91.09|93.29|91.09|93.21|91.01|0
1644398370000|2022-02-09 09:19:30|93.33|91.13|93.62|91.42|93.62|91.42|93.29|91.09|0
1644398380000|2022-02-09 09:19:40|93.58|91.38|93.5|91.3|93.58|91.38|93.5|91.3|0
1644398390000|2022-02-09 09:19:50|93.54|91.34|93.62|91.42|93.62|91.42|93.54|91.34|0
1644398400000|2022-02-09 09:20:00|93.66|91.46|93.66|91.46|93.71|91.51|93.66|91.46|0
1644398410000|2022-02-09 09:20:10|93.62|91.42|93.54|91.34|93.62|91.42|93.54|91.34|0
1644398420000|2022-02-09 09:20:20|93.46|91.26|93.37|91.17|93.46|91.26|93.37|91.17|0
1644398430000|2022-02-09 09:20:30|93.46|91.26|93.46|91.26|93.46|91.26|93.41|91.21|0
1644398450000|2022-02-09 09:20:50|93.54|91.34|93.62|91.42|93.62|91.42|93.54|91.34|0
1644398460000|2022-02-09 09:21:00|93.71|91.51|93.71|91.51|93.75|91.55|93.71|91.51|0
1644398470000|2022-02-09 09:21:10|93.62|91.42|93.62|91.42|93.62|91.42|93.62|91.42|0
1644398480000|2022-02-09 09:21:20|93.54|91.34|93.54|91.34|93.54|91.34|93.54|91.34|0
1644398490000|2022-02-09 09:21:30|93.46|91.26|93.29|91.09|93.46|91.26|93.29|91.09|0
1644398500000|2022-02-09 09:21:40|93.2|91|93.33|91.13|93.33|91.13|93.16|90.96|0
1644398510000|2022-02-09 09:21:50|93.29|91.09|93.12|90.92|93.29|91.09|93.12|90.92|0
1644398520000|2022-02-09 09:22:00|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1644398530000|2022-02-09 09:22:10|93.12|90.92|93.2|91|93.2|91|93.12|90.92|0
1644398540000|2022-02-09 09:22:20|93.16|90.96|93.16|90.96|93.24|91.04|93.16|90.96|0
1644398550000|2022-02-09 09:22:30|93.12|90.92|93.12|90.92|93.2|91|93.12|90.92|0
1644398560000|2022-02-09 09:22:40|93.08|90.88|93.08|90.88|93.12|90.92|93.08|90.88|0
1644398570000|2022-02-09 09:22:50|93.04|90.84|93.16|90.96|93.16|90.96|93.04|90.84|0
1644398580000|2022-02-09 09:23:00|93.2|91|93.24|91.04|93.24|91.04|93.2|91|0
1644398590000|2022-02-09 09:23:10|93.29|91.09|93.24|91.04|93.29|91.09|93.24|91.04|0
1644398600000|2022-02-09 09:23:20|93.29|91.09|93.37|91.17|93.37|91.17|93.29|91.09|0
1644398610000|2022-02-09 09:23:30|93.33|91.13|93.37|91.17|93.37|91.17|93.33|91.13|0
1644398620000|2022-02-09 09:23:40|93.29|91.09|93.29|91.09|93.29|91.09|93.29|91.09|0
1644398630000|2022-02-09 09:23:50|93.2|91|93.24|91.04|93.29|91.09|93.2|91|0
1644398640000|2022-02-09 09:24:00|93.29|91.09|93.16|90.96|93.29|91.09|93.12|90.92|0
1644398650000|2022-02-09 09:24:10|93.12|90.92|93.04|90.84|93.12|90.92|93.04|90.84|0
1644398660000|2022-02-09 09:24:20|93.08|90.88|93.29|91.09|93.29|91.09|93.08|90.88|0
1644398670000|2022-02-09 09:24:30|93.24|91.04|93.2|91|93.29|91.09|93.2|91|0
1644398680000|2022-02-09 09:24:40|93.24|91.04|93.2|91|93.29|91.09|93.2|91|0
1644398690000|2022-02-09 09:24:50|93.24|91.04|93.2|91|93.24|91.04|93.2|91|0
1644398700000|2022-02-09 09:25:00|93.29|91.09|93.2|91|93.29|91.09|93.2|91|0
1644398710000|2022-02-09 09:25:10|93.24|91.04|93.24|91.04|93.24|91.04|93.2|91|0
1644398720000|2022-02-09 09:25:20|93.2|91|93.12|90.92|93.2|91|93.12|90.92|0
1644398730000|2022-02-09 09:25:30|93.04|90.84|92.95|90.75|93.04|90.84|92.95|90.75|0
1644398740000|2022-02-09 09:25:40|92.79|90.59|92.79|90.59|92.79|90.59|92.79|90.59|0
1644398750000|2022-02-09 09:25:50|92.91|90.71|92.87|90.67|92.91|90.71|92.87|90.67|0
1644398760000|2022-02-09 09:26:00|92.95|90.75|92.99|90.79|92.99|90.79|92.95|90.75|0
1644398770000|2022-02-09 09:26:10|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1644398780000|2022-02-09 09:26:20|92.99|90.79|92.83|90.63|92.99|90.79|92.83|90.63|0
1644398790000|2022-02-09 09:26:30|92.87|90.67|92.87|90.67|92.91|90.71|92.87|90.67|0
1644398800000|2022-02-09 09:26:40|92.79|90.59|92.83|90.63|92.87|90.67|92.79|90.59|0
1644398810000|2022-02-09 09:26:50|92.87|90.67|92.87|90.67|92.87|90.67|92.83|90.63|0
1644398820000|2022-02-09 09:27:00|92.7|90.5|92.7|90.5|92.7|90.5|92.7|90.5|0
1644398830000|2022-02-09 09:27:10|92.78|90.58|92.7|90.5|92.78|90.58|92.66|90.46|0
1644398840000|2022-02-09 09:27:20|92.78|90.58|92.7|90.5|92.78|90.58|92.7|90.5|0
1644398850000|2022-02-09 09:27:30|92.62|90.42|92.62|90.42|92.62|90.42|92.62|90.42|0
1644398860000|2022-02-09 09:27:40|92.7|90.5|92.66|90.46|92.7|90.5|92.62|90.42|0
1644398880000|2022-02-09 09:28:00|92.62|90.42|92.62|90.42|92.62|90.42|92.62|90.42|0
1644398890000|2022-02-09 09:28:10|92.53|90.33|92.66|90.46|92.7|90.5|92.53|90.33|0
1644398900000|2022-02-09 09:28:20|92.7|90.5|92.74|90.54|92.78|90.58|92.7|90.5|0
1644398910000|2022-02-09 09:28:30|92.7|90.5|92.74|90.54|92.74|90.54|92.7|90.5|0
1644398920000|2022-02-09 09:28:40|92.78|90.58|92.78|90.58|92.78|90.58|92.74|90.54|0
1644398930000|2022-02-09 09:28:50|92.74|90.54|92.78|90.58|92.78|90.58|92.74|90.54|0
1644398960000|2022-02-09 09:29:20|92.82|90.62|92.78|90.58|92.82|90.62|92.78|90.58|0
1644398970000|2022-02-09 09:29:30|92.7|90.5|92.7|90.5|92.7|90.5|92.7|90.5|0
1644398980000|2022-02-09 09:29:40|92.78|90.58|92.87|90.67|92.87|90.67|92.78|90.58|0
1644398990000|2022-02-09 09:29:50|92.78|90.58|92.78|90.58|92.78|90.58|92.78|90.58|0
1644399000000|2022-02-09 09:30:00|92.7|90.5|92.87|90.67|92.87|90.67|92.7|90.5|0
1644399010000|2022-02-09 09:30:10|92.95|90.75|92.87|90.67|92.95|90.75|92.87|90.67|0
1644399020000|2022-02-09 09:30:20|92.78|90.58|92.95|90.75|92.95|90.75|92.78|90.58|0
1644399050000|2022-02-09 09:30:50|92.87|90.67|92.87|90.67|92.95|90.75|92.87|90.67|0
1644399060000|2022-02-09 09:31:00|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1644399070000|2022-02-09 09:31:10|92.91|90.71|92.87|90.67|92.91|90.71|92.87|90.67|0
1644399090000|2022-02-09 09:31:30|92.82|90.62|92.87|90.67|92.87|90.67|92.82|90.62|0
1644399100000|2022-02-09 09:31:40|92.82|90.62|92.82|90.62|92.87|90.67|92.82|90.62|0
1644399110000|2022-02-09 09:31:50|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1644399120000|2022-02-09 09:32:00|92.74|90.54|92.78|90.58|92.78|90.58|92.74|90.54|0
1644399130000|2022-02-09 09:32:10|92.7|90.5|92.57|90.37|92.7|90.5|92.57|90.37|0
1644399140000|2022-02-09 09:32:20|92.53|90.33|92.66|90.46|92.66|90.46|92.53|90.33|0
1644399150000|2022-02-09 09:32:30|92.7|90.5|92.87|90.67|92.87|90.67|92.7|90.5|0
1644399160000|2022-02-09 09:32:40|92.78|90.58|92.78|90.58|92.78|90.58|92.78|90.58|0
1644399170000|2022-02-09 09:32:50|92.74|90.54|92.74|90.54|92.74|90.54|92.74|90.54|0
1644399180000|2022-02-09 09:33:00|92.78|90.58|92.87|90.67|92.87|90.67|92.74|90.54|0
1644399190000|2022-02-09 09:33:10|93.03|90.83|92.95|90.75|93.03|90.83|92.95|90.75|0
1644399200000|2022-02-09 09:33:20|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1644399220000|2022-02-09 09:33:40|93.12|90.92|93.12|90.92|93.12|90.92|93.12|90.92|0
1644399250000|2022-02-09 09:34:10|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1644399260000|2022-02-09 09:34:20|93.12|90.92|93.12|90.92|93.12|90.92|93.12|90.92|0
1644399270000|2022-02-09 09:34:30|93.07|90.87|93.12|90.92|93.12|90.92|93.07|90.87|0
1644399280000|2022-02-09 09:34:40|93.45|91.25|93.28|91.08|93.45|91.25|93.28|91.08|0
1644399310000|2022-02-09 09:35:10|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1644399320000|2022-02-09 09:35:20|93.45|91.25|93.53|91.33|93.53|91.33|93.45|91.25|0
1644399330000|2022-02-09 09:35:30|93.45|91.25|93.53|91.33|93.53|91.33|93.45|91.25|0
1644399340000|2022-02-09 09:35:40|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1644399350000|2022-02-09 09:35:50|93.28|91.08|93.28|91.08|93.28|91.08|93.28|91.08|0
1644399360000|2022-02-09 09:36:00|93.2|91|93.2|91|93.2|91|93.2|91|0
1644399370000|2022-02-09 09:36:10|93.28|91.08|93.32|91.12|93.32|91.12|93.28|91.08|0
1644399380000|2022-02-09 09:36:20|93.28|91.08|93.32|91.12|93.32|91.12|93.28|91.08|0
1644399390000|2022-02-09 09:36:30|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1644399400000|2022-02-09 09:36:40|93.32|91.12|93.37|91.17|93.37|91.17|93.32|91.12|0
1644399410000|2022-02-09 09:36:50|93.2|91|93.28|91.08|93.28|91.08|93.2|91|0
1644399420000|2022-02-09 09:37:00|93.2|91|93.2|91|93.2|91|93.2|91|0
1644399430000|2022-02-09 09:37:10|93.24|91.04|93.45|91.25|93.45|91.25|93.2|91|0
1644399440000|2022-02-09 09:37:20|93.37|91.17|93.41|91.21|93.41|91.21|93.37|91.17|0
1644399450000|2022-02-09 09:37:30|93.45|91.25|93.37|91.17|93.45|91.25|93.37|91.17|0
1644399460000|2022-02-09 09:37:40|93.41|91.21|93.45|91.25|93.49|91.29|93.37|91.17|0
1644399470000|2022-02-09 09:37:50|93.41|91.21|93.45|91.25|93.45|91.25|93.41|91.21|0
1644399480000|2022-02-09 09:38:00|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1644399490000|2022-02-09 09:38:10|93.28|91.08|93.28|91.08|93.28|91.08|93.28|91.08|0
1644399500000|2022-02-09 09:38:20|93.24|91.04|93.24|91.04|93.24|91.04|93.24|91.04|0
1644399510000|2022-02-09 09:38:30|93.2|91|93.28|91.08|93.28|91.08|93.2|91|0
1644399520000|2022-02-09 09:38:40|93.2|91|93.11|90.91|93.2|91|93.11|90.91|0
1644399540000|2022-02-09 09:39:00|92.86|90.66|92.99|90.79|92.99|90.79|92.86|90.66|0
1644399550000|2022-02-09 09:39:10|93.07|90.87|93.11|90.91|93.11|90.91|93.03|90.83|0
1644399560000|2022-02-09 09:39:20|93.2|91|93.11|90.91|93.2|91|93.11|90.91|0
1644399570000|2022-02-09 09:39:30|93.07|90.87|93.07|90.87|93.07|90.87|93.07|90.87|0
1644399580000|2022-02-09 09:39:40|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1644399590000|2022-02-09 09:39:50|93.11|90.91|93.11|90.91|93.11|90.91|93.11|90.91|0
1644399600000|2022-02-09 09:40:00|93.03|90.83|93.03|90.83|93.11|90.91|93.03|90.83|0
1644399610000|2022-02-09 09:40:10|92.95|90.75|93.03|90.83|93.03|90.83|92.95|90.75|0
1644399620000|2022-02-09 09:40:20|92.99|90.79|93.07|90.87|93.11|90.91|92.99|90.79|0
1644399630000|2022-02-09 09:40:30|93.11|90.91|93.28|91.08|93.28|91.08|93.11|90.91|0
1644399640000|2022-02-09 09:40:40|93.2|91|93.2|91|93.2|91|93.2|91|0
1644399650000|2022-02-09 09:40:50|93.11|90.91|93.11|90.91|93.24|91.04|93.11|90.91|0
1644399660000|2022-02-09 09:41:00|93.2|91|93.15|90.95|93.2|91|93.11|90.91|0
1644399670000|2022-02-09 09:41:10|93.11|90.91|93.11|90.91|93.2|91|93.11|90.91|0
1644399680000|2022-02-09 09:41:20|93.15|90.95|93.07|90.87|93.15|90.95|93.07|90.87|0
1644399690000|2022-02-09 09:41:30|93.03|90.83|93.11|90.91|93.11|90.91|93.03|90.83|0
1644399710000|2022-02-09 09:41:50|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1644399720000|2022-02-09 09:42:00|93.2|91|93.11|90.91|93.2|91|93.11|90.91|0
1644399740000|2022-02-09 09:42:20|93.2|91|93.15|90.95|93.2|91|93.15|90.95|0
1644399750000|2022-02-09 09:42:30|93.07|90.87|93.03|90.83|93.11|90.91|93.03|90.83|0
1644399760000|2022-02-09 09:42:40|93.11|90.91|93.11|90.91|93.11|90.91|93.11|90.91|0
1644399770000|2022-02-09 09:42:50|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1644399780000|2022-02-09 09:43:00|93.07|90.87|93.15|90.95|93.2|91|93.07|90.87|0
1644399790000|2022-02-09 09:43:10|93.2|91|93.2|91|93.2|91|93.2|91|0
1644399800000|2022-02-09 09:43:20|93.24|91.04|93.28|91.08|93.28|91.08|93.24|91.04|0
1644399810000|2022-02-09 09:43:30|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1644399820000|2022-02-09 09:43:40|93.36|91.16|93.4|91.2|93.4|91.2|93.36|91.16|0
1644399830000|2022-02-09 09:43:50|93.45|91.25|93.45|91.25|93.45|91.25|93.45|91.25|0
1644399850000|2022-02-09 09:44:10|93.49|91.29|93.61|91.41|93.61|91.41|93.49|91.29|0
1644399860000|2022-02-09 09:44:20|93.53|91.33|93.45|91.25|93.53|91.33|93.45|91.25|0
1644399870000|2022-02-09 09:44:30|93.53|91.33|93.45|91.25|93.53|91.33|93.45|91.25|0
1644399880000|2022-02-09 09:44:40|93.36|91.16|93.32|91.12|93.36|91.16|93.32|91.12|0
1644399890000|2022-02-09 09:44:50|93.28|91.08|93.03|90.83|93.28|91.08|93.03|90.83|0
1644399900000|2022-02-09 09:45:00|93.07|90.87|92.94|90.74|93.07|90.87|92.86|90.66|0
1644399920000|2022-02-09 09:45:20|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1644399930000|2022-02-09 09:45:30|93.07|90.87|93.11|90.91|93.11|90.91|93.07|90.87|0
1644399940000|2022-02-09 09:45:40|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1644399960000|2022-02-09 09:46:00|93.11|90.91|92.94|90.74|93.11|90.91|92.94|90.74|0
1644399980000|2022-02-09 09:46:20|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1644399990000|2022-02-09 09:46:30|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1644400000000|2022-02-09 09:46:40|92.94|90.74|92.98|90.78|92.98|90.78|92.9|90.7|0
1644400010000|2022-02-09 09:46:50|92.94|90.74|92.94|90.74|92.94|90.74|92.94|90.74|0
1644400020000|2022-02-09 09:47:00|92.9|90.7|92.78|90.58|92.9|90.7|92.78|90.58|0
1644400030000|2022-02-09 09:47:10|92.86|90.66|92.9|90.7|92.9|90.7|92.86|90.66|0
1644400040000|2022-02-09 09:47:20|92.86|90.66|92.86|90.66|92.86|90.66|92.86|90.66|0
1644400050000|2022-02-09 09:47:30|92.78|90.58|92.78|90.58|92.78|90.58|92.78|90.58|0
1644400070000|2022-02-09 09:47:50|92.82|90.62|92.86|90.66|92.86|90.66|92.82|90.62|0
1644400080000|2022-02-09 09:48:00|92.94|90.74|92.94|90.74|92.94|90.74|92.9|90.7|0
1644400090000|2022-02-09 09:48:10|92.86|90.66|92.86|90.66|92.9|90.7|92.86|90.66|0
1644400100000|2022-02-09 09:48:20|92.69|90.49|92.73|90.53|92.73|90.53|92.69|90.49|0
1644400110000|2022-02-09 09:48:30|92.78|90.58|92.78|90.58|92.78|90.58|92.73|90.53|0
1644400130000|2022-02-09 09:48:50|92.69|90.49|92.94|90.74|92.94|90.74|92.69|90.49|0
1644400140000|2022-02-09 09:49:00|92.86|90.66|92.69|90.49|92.86|90.66|92.69|90.49|0
1644400150000|2022-02-09 09:49:10|92.78|90.58|92.86|90.66|92.86|90.66|92.78|90.58|0
1644400170000|2022-02-09 09:49:30|92.82|90.62|92.82|90.62|92.82|90.62|92.82|90.62|0
1644400180000|2022-02-09 09:49:40|92.86|90.66|92.82|90.62|92.86|90.66|92.82|90.62|0
1644400190000|2022-02-09 09:49:50|92.86|90.66|92.82|90.62|92.86|90.66|92.82|90.62|0
1644400200000|2022-02-09 09:50:00|92.86|90.66|92.82|90.62|92.86|90.66|92.82|90.62|0
1644400210000|2022-02-09 09:50:10|92.86|90.66|92.61|90.41|92.86|90.66|92.53|90.33|0
1644400220000|2022-02-09 09:50:20|92.65|90.45|92.65|90.45|92.65|90.45|92.65|90.45|0
1644400230000|2022-02-09 09:50:30|92.69|90.49|92.61|90.41|92.69|90.49|92.61|90.41|0
1644400250000|2022-02-09 09:50:50|92.56|90.36|92.61|90.41|92.61|90.41|92.56|90.36|0
1644400260000|2022-02-09 09:51:00|92.52|90.32|92.4|90.2|92.52|90.32|92.4|90.2|0
1644400270000|2022-02-09 09:51:10|92.44|90.24|92.52|90.32|92.52|90.32|92.44|90.24|0
1644400280000|2022-02-09 09:51:20|92.48|90.28|92.56|90.36|92.56|90.36|92.48|90.28|0
1644400290000|2022-02-09 09:51:30|92.61|90.41|92.61|90.41|92.61|90.41|92.61|90.41|0
1644400300000|2022-02-09 09:51:40|92.52|90.32|92.52|90.32|92.52|90.32|92.52|90.32|0
1644400310000|2022-02-09 09:51:50|92.48|90.28|92.52|90.32|92.52|90.32|92.48|90.28|0
1644400320000|2022-02-09 09:52:00|92.56|90.36|92.48|90.28|92.56|90.36|92.48|90.28|0
1644400330000|2022-02-09 09:52:10|92.52|90.32|92.44|90.24|92.52|90.32|92.44|90.24|0
1644400340000|2022-02-09 09:52:20|92.48|90.28|92.52|90.32|92.52|90.32|92.48|90.28|0
1644400350000|2022-02-09 09:52:30|92.61|90.41|92.61|90.41|92.61|90.41|92.61|90.41|0
1644400360000|2022-02-09 09:52:40|92.52|90.32|92.61|90.41|92.61|90.41|92.52|90.32|0
1644400370000|2022-02-09 09:52:50|92.65|90.45|92.61|90.41|92.65|90.45|92.52|90.32|0
1644400380000|2022-02-09 09:53:00|92.56|90.36|92.52|90.32|92.56|90.36|92.52|90.32|0
1644400390000|2022-02-09 09:53:10|92.56|90.36|92.52|90.32|92.61|90.41|92.52|90.32|0
1644400400000|2022-02-09 09:53:20|92.44|90.24|92.36|90.16|92.44|90.24|92.36|90.16|0
1644400410000|2022-02-09 09:53:30|92.44|90.24|92.44|90.24|92.44|90.24|92.44|90.24|0
1644400420000|2022-02-09 09:53:40|92.4|90.2|92.36|90.16|92.44|90.24|92.36|90.16|0
1644400440000|2022-02-09 09:54:00|92.4|90.2|92.36|90.16|92.4|90.2|92.36|90.16|0
1644400450000|2022-02-09 09:54:10|92.44|90.24|92.44|90.24|92.44|90.24|92.44|90.24|0
1644400460000|2022-02-09 09:54:20|92.52|90.32|92.44|90.24|92.52|90.32|92.44|90.24|0
1644400470000|2022-02-09 09:54:30|92.36|90.16|92.27|90.07|92.36|90.16|92.27|90.07|0
1644400490000|2022-02-09 09:54:50|92.36|90.16|92.36|90.16|92.36|90.16|92.36|90.16|0
1644400500000|2022-02-09 09:55:00|92.27|90.07|92.19|89.99|92.27|90.07|92.19|89.99|0
1644400510000|2022-02-09 09:55:10|92.27|90.07|92.44|90.24|92.44|90.24|92.27|90.07|0
1644400520000|2022-02-09 09:55:20|92.52|90.32|92.61|90.41|92.61|90.41|92.52|90.32|0
1644400530000|2022-02-09 09:55:30|92.69|90.49|92.69|90.49|92.69|90.49|92.69|90.49|0
1644400540000|2022-02-09 09:55:40|92.61|90.41|92.61|90.41|92.61|90.41|92.61|90.41|0
1644400550000|2022-02-09 09:55:50|92.69|90.49|92.69|90.49|92.69|90.49|92.65|90.45|0
1644400560000|2022-02-09 09:56:00|92.61|90.41|92.56|90.36|92.61|90.41|92.52|90.32|0
1644400570000|2022-02-09 09:56:10|92.52|90.32|92.52|90.32|92.52|90.32|92.48|90.28|0
1644400580000|2022-02-09 09:56:20|92.61|90.41|92.61|90.41|92.61|90.41|92.61|90.41|0
1644400590000|2022-02-09 09:56:30|92.69|90.49|92.69|90.49|92.69|90.49|92.69|90.49|0
1644400600000|2022-02-09 09:56:40|92.65|90.45|92.61|90.41|92.65|90.45|92.61|90.41|0
1644400610000|2022-02-09 09:56:50|92.52|90.32|92.69|90.49|92.69|90.49|92.52|90.32|0
1644400630000|2022-02-09 09:57:10|92.65|90.45|92.61|90.41|92.69|90.49|92.61|90.41|0
1644400640000|2022-02-09 09:57:20|92.52|90.32|92.44|90.24|92.52|90.32|92.44|90.24|0
1644400650000|2022-02-09 09:57:30|92.52|90.32|92.44|90.24|92.52|90.32|92.44|90.24|0
1644400660000|2022-02-09 09:57:40|92.36|90.16|92.36|90.16|92.36|90.16|92.36|90.16|0
1644400670000|2022-02-09 09:57:50|92.31|90.11|92.31|90.11|92.31|90.11|92.31|90.11|0
1644400680000|2022-02-09 09:58:00|92.27|90.07|92.36|90.16|92.36|90.16|92.27|90.07|0
1644400690000|2022-02-09 09:58:10|92.44|90.24|92.36|90.16|92.44|90.24|92.31|90.11|0
1644400720000|2022-02-09 09:58:40|92.39|90.19|92.39|90.19|92.39|90.19|92.39|90.19|0
1644400730000|2022-02-09 09:58:50|92.36|90.16|92.44|90.24|92.44|90.24|92.36|90.16|0
1644400740000|2022-02-09 09:59:00|92.52|90.32|92.44|90.24|92.52|90.32|92.44|90.24|0
1644400750000|2022-02-09 09:59:10|92.39|90.19|92.35|90.15|92.39|90.19|92.35|90.15|0
1644400770000|2022-02-09 09:59:30|92.27|90.07|92.27|90.07|92.27|90.07|92.27|90.07|0
1644400780000|2022-02-09 09:59:40|92.31|90.11|92.31|90.11|92.31|90.11|92.27|90.07|0
1644400790000|2022-02-09 09:59:50|92.27|90.07|92.23|90.03|92.27|90.07|92.23|90.03|0
1644400800000|2022-02-09 10:00:00|92.19|89.99|92.35|90.15|92.35|90.15|92.19|89.99|0
1644400810000|2022-02-09 10:00:10|92.31|90.11|92.23|90.03|92.31|90.11|92.23|90.03|0
1644400820000|2022-02-09 10:00:20|92.19|89.99|92.11|89.91|92.19|89.99|92.11|89.91|0
1644400840000|2022-02-09 10:00:40|92.19|89.99|92.19|89.99|92.19|89.99|92.19|89.99|0
1644400860000|2022-02-09 10:01:00|92.1|89.9|91.86|89.66|92.1|89.9|91.86|89.66|0
1644400870000|2022-02-09 10:01:10|91.94|89.74|92.27|90.07|92.27|90.07|91.94|89.74|0
1644400880000|2022-02-09 10:01:20|92.39|90.19|92.39|90.19|92.39|90.19|92.35|90.15|0
1644400890000|2022-02-09 10:01:30|92.44|90.24|92.23|90.03|92.48|90.28|92.23|90.03|0
1644400900000|2022-02-09 10:01:40|92.19|89.99|92.52|90.32|92.52|90.32|92.19|89.99|0
1644400910000|2022-02-09 10:01:50|92.48|90.28|92.52|90.32|92.52|90.32|92.44|90.24|0
1644400920000|2022-02-09 10:02:00|92.44|90.24|92.52|90.32|92.52|90.32|92.44|90.24|0
1644400930000|2022-02-09 10:02:10|92.56|90.36|92.56|90.36|92.56|90.36|92.56|90.36|0
1644400940000|2022-02-09 10:02:20|92.52|90.32|92.48|90.28|92.52|90.32|92.48|90.28|0
1644400950000|2022-02-09 10:02:30|92.52|90.32|92.6|90.4|92.6|90.4|92.52|90.32|0
1644400960000|2022-02-09 10:02:40|92.56|90.36|92.6|90.4|92.6|90.4|92.52|90.32|0
1644400970000|2022-02-09 10:02:50|92.73|90.53|92.73|90.53|92.73|90.53|92.73|90.53|0
1644400980000|2022-02-09 10:03:00|92.69|90.49|92.69|90.49|92.69|90.49|92.69|90.49|0
1644400990000|2022-02-09 10:03:10|92.6|90.4|92.69|90.49|92.69|90.49|92.6|90.4|0
1644401000000|2022-02-09 10:03:20|92.77|90.57|92.73|90.53|92.77|90.57|92.73|90.53|0
1644401010000|2022-02-09 10:03:30|92.77|90.57|92.73|90.53|92.77|90.57|92.73|90.53|0
1644401020000|2022-02-09 10:03:40|92.69|90.49|92.6|90.4|92.69|90.49|92.6|90.4|0
1644401030000|2022-02-09 10:03:50|92.69|90.49|92.69|90.49|92.69|90.49|92.64|90.44|0
1644401040000|2022-02-09 10:04:00|92.64|90.44|92.69|90.49|92.69|90.49|92.64|90.44|0
1644401060000|2022-02-09 10:04:20|92.73|90.53|92.6|90.4|92.73|90.53|92.6|90.4|0
1644401070000|2022-02-09 10:04:30|92.56|90.36|92.52|90.32|92.56|90.36|92.44|90.24|0
1644401080000|2022-02-09 10:04:40|92.6|90.4|92.6|90.4|92.6|90.4|92.6|90.4|0
1644401090000|2022-02-09 10:04:50|92.56|90.36|92.56|90.36|92.6|90.4|92.56|90.36|0
1644401100000|2022-02-09 10:05:00|92.6|90.4|92.52|90.32|92.64|90.44|92.52|90.32|0
1644401110000|2022-02-09 10:05:10|92.6|90.4|92.52|90.32|92.6|90.4|92.52|90.32|0
1644401120000|2022-02-09 10:05:20|92.6|90.4|92.6|90.4|92.6|90.4|92.6|90.4|0
1644401140000|2022-02-09 10:05:40|92.69|90.49|92.6|90.4|92.69|90.49|92.6|90.4|0
1644401150000|2022-02-09 10:05:50|92.64|90.44|92.64|90.44|92.64|90.44|92.64|90.44|0
1644401160000|2022-02-09 10:06:00|92.56|90.36|92.68|90.48|92.68|90.48|92.56|90.36|0
1644401170000|2022-02-09 10:06:10|92.6|90.4|92.6|90.4|92.6|90.4|92.6|90.4|0
1644401180000|2022-02-09 10:06:20|92.68|90.48|92.6|90.4|92.68|90.48|92.6|90.4|0
1644401190000|2022-02-09 10:06:30|92.64|90.44|92.6|90.4|92.64|90.44|92.6|90.4|0
1644401200000|2022-02-09 10:06:40|92.68|90.48|92.6|90.4|92.68|90.48|92.6|90.4|0
1644401210000|2022-02-09 10:06:50|92.52|90.32|92.52|90.32|92.52|90.32|92.52|90.32|0
1644401220000|2022-02-09 10:07:00|92.47|90.27|92.52|90.32|92.52|90.32|92.47|90.27|0
1644401230000|2022-02-09 10:07:10|92.56|90.36|92.6|90.4|92.6|90.4|92.52|90.32|0
1644401240000|2022-02-09 10:07:20|92.68|90.48|92.77|90.57|92.77|90.57|92.6|90.4|0
1644401270000|2022-02-09 10:07:50|92.81|90.61|92.77|90.57|92.85|90.65|92.77|90.57|0
1644401280000|2022-02-09 10:08:00|92.85|90.65|92.93|90.73|92.93|90.73|92.85|90.65|0
1644401290000|2022-02-09 10:08:10|92.85|90.65|93.02|90.82|93.02|90.82|92.85|90.65|0
1644401310000|2022-02-09 10:08:30|93.06|90.86|93.1|90.9|93.1|90.9|93.02|90.82|0
1644401320000|2022-02-09 10:08:40|93.14|90.94|93.14|90.94|93.14|90.94|93.14|90.94|0
1644401330000|2022-02-09 10:08:50|93.18|90.98|93.18|90.98|93.18|90.98|93.18|90.98|0
1644401340000|2022-02-09 10:09:00|93.22|91.02|93.27|91.07|93.27|91.07|93.22|91.02|0
1644401350000|2022-02-09 10:09:10|93.35|91.15|93.44|91.24|93.44|91.24|93.35|91.15|0
1644401360000|2022-02-09 10:09:20|93.35|91.15|93.35|91.15|93.35|91.15|93.35|91.15|0
1644401370000|2022-02-09 10:09:30|93.39|91.19|93.44|91.24|93.44|91.24|93.35|91.15|0
1644401390000|2022-02-09 10:09:50|93.35|91.15|93.31|91.11|93.35|91.15|93.31|91.11|0
1644401400000|2022-02-09 10:10:00|93.18|90.98|93.31|91.11|93.31|91.11|93.1|90.9|0
1644401410000|2022-02-09 10:10:10|93.22|91.02|93.27|91.07|93.27|91.07|93.18|90.98|0
1644401420000|2022-02-09 10:10:20|93.22|91.02|93.1|90.9|93.22|91.02|93.1|90.9|0
1644401440000|2022-02-09 10:10:40|93.14|90.94|93.1|90.9|93.14|90.94|93.1|90.9|0
1644401460000|2022-02-09 10:11:00|93.14|90.94|93.1|90.9|93.18|90.98|93.1|90.9|0
1644401480000|2022-02-09 10:11:20|93.02|90.82|93.02|90.82|93.02|90.82|93.02|90.82|0
1644401490000|2022-02-09 10:11:30|93.06|90.86|93.06|90.86|93.1|90.9|93.02|90.82|0
1644401500000|2022-02-09 10:11:40|93.1|90.9|93.02|90.82|93.1|90.9|93.02|90.82|0
1644401510000|2022-02-09 10:11:50|92.97|90.77|93.02|90.82|93.02|90.82|92.89|90.69|0
1644401520000|2022-02-09 10:12:00|93.1|90.9|93.1|90.9|93.1|90.9|93.02|90.82|0
1644401530000|2022-02-09 10:12:10|93.18|90.98|93.27|91.07|93.31|91.11|93.18|90.98|0
1644401540000|2022-02-09 10:12:20|93.18|90.98|93.18|90.98|93.18|90.98|93.18|90.98|0
1644401560000|2022-02-09 10:12:40|93.22|91.02|93.27|91.07|93.27|91.07|93.22|91.02|0
1644401570000|2022-02-09 10:12:50|93.22|91.02|93.18|90.98|93.22|91.02|93.18|90.98|0
1644401580000|2022-02-09 10:13:00|93.27|91.07|93.31|91.11|93.31|91.11|93.27|91.07|0
1644401590000|2022-02-09 10:13:10|93.35|91.15|93.43|91.23|93.43|91.23|93.35|91.15|0
1644401600000|2022-02-09 10:13:20|93.6|91.4|93.47|91.27|93.6|91.4|93.43|91.23|0
1644401610000|2022-02-09 10:13:30|93.43|91.23|93.31|91.11|93.43|91.23|93.31|91.11|0
1644401620000|2022-02-09 10:13:40|93.35|91.15|93.35|91.15|93.35|91.15|93.35|91.15|0
1644401630000|2022-02-09 10:13:50|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1644401640000|2022-02-09 10:14:00|93.47|91.27|93.52|91.32|93.52|91.32|93.47|91.27|0
1644401650000|2022-02-09 10:14:10|93.56|91.36|93.52|91.32|93.6|91.4|93.52|91.32|0
1644401660000|2022-02-09 10:14:20|93.43|91.23|93.43|91.23|93.52|91.32|93.43|91.23|0
1644401670000|2022-02-09 10:14:30|94.11|91.91|94.23|92.03|94.23|92.03|94.02|91.82|0
1644401680000|2022-02-09 10:14:40|94.36|92.16|94.27|92.07|94.36|92.16|94.27|92.07|0
1644401690000|2022-02-09 10:14:50|94.19|91.99|94.27|92.07|94.27|92.07|94.19|91.99|0
1644401700000|2022-02-09 10:15:00|94.19|91.99|93.98|91.78|94.19|91.99|93.94|91.74|0
1644401710000|2022-02-09 10:15:10|93.94|91.74|93.94|91.74|93.94|91.74|93.85|91.65|0
1644401720000|2022-02-09 10:15:20|94.02|91.82|94.02|91.82|94.02|91.82|93.98|91.78|0
1644401730000|2022-02-09 10:15:30|93.94|91.74|93.94|91.74|93.94|91.74|93.85|91.65|0
1644401740000|2022-02-09 10:15:40|93.77|91.57|93.77|91.57|93.77|91.57|93.77|91.57|0
1644401750000|2022-02-09 10:15:50|93.85|91.65|93.89|91.69|93.94|91.74|93.85|91.65|0
1644401760000|2022-02-09 10:16:00|93.94|91.74|93.94|91.74|93.94|91.74|93.94|91.74|0
1644401770000|2022-02-09 10:16:10|94.02|91.82|94.02|91.82|94.02|91.82|94.02|91.82|0
1644401780000|2022-02-09 10:16:20|94.06|91.86|94.02|91.82|94.06|91.86|94.02|91.82|0
1644401790000|2022-02-09 10:16:30|93.94|91.74|93.94|91.74|93.94|91.74|93.94|91.74|0
1644401800000|2022-02-09 10:16:40|93.85|91.65|93.94|91.74|93.94|91.74|93.85|91.65|0
1644401810000|2022-02-09 10:16:50|93.85|91.65|93.85|91.65|93.85|91.65|93.85|91.65|0
1644401820000|2022-02-09 10:17:00|93.94|91.74|93.94|91.74|93.94|91.74|93.94|91.74|0
1644401840000|2022-02-09 10:17:20|93.98|91.78|93.94|91.74|93.98|91.78|93.94|91.74|0
1644401850000|2022-02-09 10:17:30|94.02|91.82|94.1|91.9|94.1|91.9|94.02|91.82|0
1644401870000|2022-02-09 10:17:50|94.14|91.94|94.27|92.07|94.27|92.07|94.14|91.94|0
1644401880000|2022-02-09 10:18:00|94.36|92.16|94.36|92.16|94.44|92.24|94.36|92.16|0
1644401890000|2022-02-09 10:18:10|94.27|92.07|94.23|92.03|94.27|92.07|94.23|92.03|0
1644401900000|2022-02-09 10:18:20|94.1|91.9|94.14|91.94|94.14|91.94|94.1|91.9|0
1644401910000|2022-02-09 10:18:30|94.19|91.99|94.1|91.9|94.19|91.99|94.1|91.9|0
1644401920000|2022-02-09 10:18:40|94.02|91.82|94.02|91.82|94.1|91.9|94.02|91.82|0
1644401940000|2022-02-09 10:19:00|94.1|91.9|94.1|91.9|94.1|91.9|94.1|91.9|0
1644401950000|2022-02-09 10:19:10|94.06|91.86|94.06|91.86|94.06|91.86|94.02|91.82|0
1644401960000|2022-02-09 10:19:20|94.1|91.9|94.1|91.9|94.1|91.9|94.1|91.9|0
1644401970000|2022-02-09 10:19:30|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1644401980000|2022-02-09 10:19:40|94.23|92.03|94.27|92.07|94.27|92.07|94.23|92.03|0
1644401990000|2022-02-09 10:19:50|94.36|92.16|94.31|92.11|94.36|92.16|94.27|92.07|0
1644402000000|2022-02-09 10:20:00|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1644402010000|2022-02-09 10:20:10|94.36|92.16|94.27|92.07|94.36|92.16|94.27|92.07|0
1644402020000|2022-02-09 10:20:20|94.31|92.11|94.44|92.24|94.52|92.32|94.31|92.11|0
1644402030000|2022-02-09 10:20:30|94.36|92.16|94.31|92.11|94.36|92.16|94.27|92.07|0
1644402040000|2022-02-09 10:20:40|94.27|92.07|94.19|91.99|94.27|92.07|94.19|91.99|0
1644402050000|2022-02-09 10:20:50|94.23|92.03|94.36|92.16|94.36|92.16|94.23|92.03|0
1644402070000|2022-02-09 10:21:10|94.4|92.2|94.4|92.2|94.4|92.2|94.4|92.2|0
1644402080000|2022-02-09 10:21:20|94.27|92.07|94.27|92.07|94.27|92.07|94.23|92.03|0
1644402090000|2022-02-09 10:21:30|94.23|92.03|94.27|92.07|94.27|92.07|94.19|91.99|0
1644402100000|2022-02-09 10:21:40|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1644402110000|2022-02-09 10:21:50|94.27|92.07|94.19|91.99|94.27|92.07|94.19|91.99|0
1644402140000|2022-02-09 10:22:20|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1644402150000|2022-02-09 10:22:30|94.35|92.15|94.27|92.07|94.35|92.15|94.27|92.07|0
1644402160000|2022-02-09 10:22:40|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1644402170000|2022-02-09 10:22:50|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1644402180000|2022-02-09 10:23:00|94.35|92.15|94.35|92.15|94.35|92.15|94.31|92.11|0
1644402200000|2022-02-09 10:23:20|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1644402210000|2022-02-09 10:23:30|94.14|91.94|94.19|91.99|94.19|91.99|94.14|91.94|0
1644402240000|2022-02-09 10:24:00|94.14|91.94|94.14|91.94|94.14|91.94|94.14|91.94|0
1644402250000|2022-02-09 10:24:10|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1644402270000|2022-02-09 10:24:30|94.23|92.03|94.27|92.07|94.27|92.07|94.23|92.03|0
1644402290000|2022-02-09 10:24:50|94.19|91.99|94.14|91.94|94.19|91.99|94.14|91.94|0
1644402300000|2022-02-09 10:25:00|94.18|91.98|94.18|91.98|94.18|91.98|94.14|91.94|0
1644402310000|2022-02-09 10:25:10|94.1|91.9|94.14|91.94|94.14|91.94|94.1|91.9|0
1644402320000|2022-02-09 10:25:20|94.1|91.9|94.1|91.9|94.1|91.9|94.1|91.9|0
1644402330000|2022-02-09 10:25:30|94.02|91.82|94.02|91.82|94.02|91.82|94.02|91.82|0
1644402350000|2022-02-09 10:25:50|93.93|91.73|93.93|91.73|93.93|91.73|93.93|91.73|0
1644402360000|2022-02-09 10:26:00|93.97|91.77|93.97|91.77|93.97|91.77|93.93|91.73|0
1644402370000|2022-02-09 10:26:10|94.02|91.82|94.06|91.86|94.06|91.86|94.02|91.82|0
1644402380000|2022-02-09 10:26:20|94.02|91.82|93.93|91.73|94.02|91.82|93.93|91.73|0
1644402390000|2022-02-09 10:26:30|93.85|91.65|93.76|91.56|93.85|91.65|93.76|91.56|0
1644402400000|2022-02-09 10:26:40|93.68|91.48|93.68|91.48|93.68|91.48|93.68|91.48|0
1644402410000|2022-02-09 10:26:50|93.72|91.52|93.76|91.56|93.76|91.56|93.72|91.52|0
1644402420000|2022-02-09 10:27:00|93.72|91.52|93.72|91.52|93.76|91.56|93.72|91.52|0
1644402430000|2022-02-09 10:27:10|93.76|91.56|93.72|91.52|93.76|91.56|93.72|91.52|0
1644402440000|2022-02-09 10:27:20|93.76|91.56|93.8|91.6|93.8|91.6|93.76|91.56|0
1644402450000|2022-02-09 10:27:30|93.93|91.73|93.93|91.73|93.97|91.77|93.93|91.73|0
1644402460000|2022-02-09 10:27:40|93.85|91.65|93.8|91.6|93.85|91.65|93.8|91.6|0
1644402470000|2022-02-09 10:27:50|93.76|91.56|93.76|91.56|93.76|91.56|93.76|91.56|0
1644402480000|2022-02-09 10:28:00|93.8|91.6|93.85|91.65|93.85|91.65|93.8|91.6|0
1644402490000|2022-02-09 10:28:10|93.89|91.69|93.93|91.73|93.97|91.77|93.89|91.69|0
1644402500000|2022-02-09 10:28:20|93.97|91.77|94.1|91.9|94.1|91.9|93.97|91.77|0
1644402520000|2022-02-09 10:28:40|94.14|91.94|94.18|91.98|94.18|91.98|94.14|91.94|0
1644402530000|2022-02-09 10:28:50|94.1|91.9|94.18|91.98|94.18|91.98|94.1|91.9|0
1644402550000|2022-02-09 10:29:10|94.14|91.94|94.01|91.81|94.14|91.94|94.01|91.81|0
1644402560000|2022-02-09 10:29:20|93.97|91.77|94.01|91.81|94.06|91.86|93.97|91.77|0
1644402570000|2022-02-09 10:29:30|93.97|91.77|94.01|91.81|94.01|91.81|93.97|91.77|0
1644402580000|2022-02-09 10:29:40|93.85|91.65|93.93|91.73|93.93|91.73|93.85|91.65|0
1644402590000|2022-02-09 10:29:50|93.89|91.69|93.85|91.65|93.89|91.69|93.85|91.65|0
1644402600000|2022-02-09 10:30:00|93.93|91.73|93.93|91.73|93.93|91.73|93.68|91.48|0
1644402610000|2022-02-09 10:30:10|93.89|91.69|93.85|91.65|93.89|91.69|93.85|91.65|0
1644402620000|2022-02-09 10:30:20|93.93|91.73|94.1|91.9|94.1|91.9|93.93|91.73|0
1644402630000|2022-02-09 10:30:30|94.05|91.85|94.05|91.85|94.05|91.85|94.05|91.85|0
1644402640000|2022-02-09 10:30:40|93.97|91.77|93.97|91.77|93.97|91.77|93.97|91.77|0
1644402650000|2022-02-09 10:30:50|94.01|91.81|93.93|91.73|94.01|91.81|93.93|91.73|0
1644402660000|2022-02-09 10:31:00|93.97|91.77|94.1|91.9|94.1|91.9|93.97|91.77|0
1644402670000|2022-02-09 10:31:10|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1644402680000|2022-02-09 10:31:20|94.1|91.9|94.01|91.81|94.1|91.9|94.01|91.81|0
1644402690000|2022-02-09 10:31:30|94.1|91.9|94.05|91.85|94.1|91.9|94.05|91.85|0
1644402700000|2022-02-09 10:31:40|94.1|91.9|94.01|91.81|94.1|91.9|94.01|91.81|0
1644402710000|2022-02-09 10:31:50|94.05|91.85|94.05|91.85|94.05|91.85|94.05|91.85|0
1644402720000|2022-02-09 10:32:00|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1644402730000|2022-02-09 10:32:10|94.05|91.85|94.1|91.9|94.1|91.9|94.05|91.85|0
1644402740000|2022-02-09 10:32:20|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1644402760000|2022-02-09 10:32:40|94.35|92.15|94.35|92.15|94.35|92.15|94.35|92.15|0
1644402770000|2022-02-09 10:32:50|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1644402780000|2022-02-09 10:33:00|94.35|92.15|94.27|92.07|94.35|92.15|94.27|92.07|0
1644402790000|2022-02-09 10:33:10|94.31|92.11|94.31|92.11|94.31|92.11|94.31|92.11|0
1644402800000|2022-02-09 10:33:20|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1644402810000|2022-02-09 10:33:30|94.35|92.15|94.35|92.15|94.35|92.15|94.35|92.15|0
1644402820000|2022-02-09 10:33:40|94.43|92.23|94.31|92.11|94.43|92.23|94.31|92.11|0
1644402830000|2022-02-09 10:33:50|94.27|92.07|94.05|91.85|94.27|92.07|94.05|91.85|0
1644402840000|2022-02-09 10:34:00|94.1|91.9|93.93|91.73|94.1|91.9|93.93|91.73|0
1644402850000|2022-02-09 10:34:10|93.88|91.68|93.68|91.48|93.88|91.68|93.68|91.48|0
1644402860000|2022-02-09 10:34:20|93.59|91.39|93.51|91.31|93.59|91.39|93.51|91.31|0
1644402870000|2022-02-09 10:34:30|93.46|91.26|93.46|91.26|93.46|91.26|93.46|91.26|0
1644402880000|2022-02-09 10:34:40|93.51|91.31|93.51|91.31|93.55|91.35|93.51|91.31|0
1644402890000|2022-02-09 10:34:50|93.76|91.56|93.68|91.48|93.76|91.56|93.68|91.48|0
1644402900000|2022-02-09 10:35:00|93.76|91.56|93.84|91.64|93.84|91.64|93.76|91.56|0
1644402910000|2022-02-09 10:35:10|93.76|91.56|93.84|91.64|93.84|91.64|93.76|91.56|0
1644402920000|2022-02-09 10:35:20|93.93|91.73|93.84|91.64|93.93|91.73|93.84|91.64|0
1644402930000|2022-02-09 10:35:30|93.8|91.6|93.84|91.64|93.84|91.64|93.8|91.6|0
1644402940000|2022-02-09 10:35:40|93.76|91.56|93.76|91.56|93.8|91.6|93.76|91.56|0
1644402950000|2022-02-09 10:35:50|93.72|91.52|93.8|91.6|93.8|91.6|93.72|91.52|0
1644402960000|2022-02-09 10:36:00|93.84|91.64|93.8|91.6|93.84|91.64|93.76|91.56|0
1644402970000|2022-02-09 10:36:10|93.84|91.64|93.8|91.6|93.84|91.64|93.8|91.6|0
1644402980000|2022-02-09 10:36:20|93.84|91.64|93.84|91.64|93.84|91.64|93.84|91.64|0
1644403000000|2022-02-09 10:36:40|93.88|91.68|93.88|91.68|93.88|91.68|93.84|91.64|0
1644403010000|2022-02-09 10:36:50|93.93|91.73|93.76|91.56|93.93|91.73|93.76|91.56|0
1644403020000|2022-02-09 10:37:00|93.84|91.64|93.68|91.48|93.84|91.64|93.63|91.43|0
1644403030000|2022-02-09 10:37:10|93.59|91.39|93.68|91.48|93.68|91.48|93.51|91.31|0
1644403040000|2022-02-09 10:37:20|93.59|91.39|93.51|91.31|93.59|91.39|93.46|91.26|0
1644403050000|2022-02-09 10:37:30|93.34|91.14|93.26|91.06|93.34|91.14|93.21|91.01|0
1644403060000|2022-02-09 10:37:40|93.34|91.14|93.67|91.47|93.67|91.47|93.3|91.1|0
1644403070000|2022-02-09 10:37:50|93.72|91.52|93.59|91.39|93.72|91.52|93.42|91.22|0
1644403080000|2022-02-09 10:38:00|93.55|91.35|93.59|91.39|93.59|91.39|93.51|91.31|0
1644403090000|2022-02-09 10:38:10|93.51|91.31|93.34|91.14|93.51|91.31|93.34|91.14|0
1644403100000|2022-02-09 10:38:20|93.26|91.06|93.34|91.14|93.34|91.14|93.26|91.06|0
1644403110000|2022-02-09 10:38:30|93.3|91.1|93.34|91.14|93.34|91.14|93.3|91.1|0
1644403140000|2022-02-09 10:39:00|93.42|91.22|93.42|91.22|93.42|91.22|93.42|91.22|0
1644403150000|2022-02-09 10:39:10|93.34|91.14|93.26|91.06|93.34|91.14|93.26|91.06|0
1644403160000|2022-02-09 10:39:20|93.25|91.05|93.25|91.05|93.25|91.05|93.25|91.05|0
1644403180000|2022-02-09 10:39:40|93.17|90.97|93.17|90.97|93.17|90.97|93.17|90.97|0
1644403190000|2022-02-09 10:39:50|93.25|91.05|93.29|91.09|93.29|91.09|93.25|91.05|0
1644403200000|2022-02-09 10:40:00|93.34|91.14|93.38|91.18|93.38|91.18|93.34|91.14|0
1644403210000|2022-02-09 10:40:10|93.42|91.22|93.63|91.43|93.63|91.43|93.42|91.22|0
1644403220000|2022-02-09 10:40:20|93.67|91.47|93.67|91.47|93.67|91.47|93.63|91.43|0
1644403230000|2022-02-09 10:40:30|93.76|91.56|93.84|91.64|93.84|91.64|93.76|91.56|0
1644403250000|2022-02-09 10:40:50|93.88|91.68|93.84|91.64|93.88|91.68|93.84|91.64|0
1644403270000|2022-02-09 10:41:10|93.76|91.56|93.76|91.56|93.76|91.56|93.76|91.56|0
1644403280000|2022-02-09 10:41:20|93.84|91.64|93.8|91.6|93.84|91.64|93.8|91.6|0
1644403290000|2022-02-09 10:41:30|93.76|91.56|93.67|91.47|93.76|91.56|93.67|91.47|0
1644403300000|2022-02-09 10:41:40|93.71|91.51|93.84|91.64|93.84|91.64|93.71|91.51|0
1644403310000|2022-02-09 10:41:50|93.71|91.51|93.84|91.64|93.84|91.64|93.71|91.51|0
1644403330000|2022-02-09 10:42:10|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1644403340000|2022-02-09 10:42:20|93.84|91.64|93.97|91.77|93.97|91.77|93.84|91.64|0
1644403350000|2022-02-09 10:42:30|94.05|91.85|94.01|91.81|94.05|91.85|94.01|91.81|0
1644403370000|2022-02-09 10:42:50|94.09|91.89|94.09|91.89|94.09|91.89|94.09|91.89|0
1644403380000|2022-02-09 10:43:00|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1644403390000|2022-02-09 10:43:10|93.92|91.72|93.92|91.72|93.92|91.72|93.92|91.72|0
1644403400000|2022-02-09 10:43:20|93.96|91.76|93.92|91.72|93.96|91.76|93.92|91.72|0
1644403410000|2022-02-09 10:43:30|93.96|91.76|93.92|91.72|93.96|91.76|93.92|91.72|0
1644403420000|2022-02-09 10:43:40|93.96|91.76|93.92|91.72|93.96|91.76|93.92|91.72|0
1644403430000|2022-02-09 10:43:50|93.96|91.76|94.01|91.81|94.01|91.81|93.96|91.76|0
1644403440000|2022-02-09 10:44:00|93.92|91.72|94.01|91.81|94.01|91.81|93.92|91.72|0
1644403450000|2022-02-09 10:44:10|94.05|91.85|94.09|91.89|94.09|91.89|94.05|91.85|0
1644403460000|2022-02-09 10:44:20|94.01|91.81|94.05|91.85|94.05|91.85|94.01|91.81|0
1644403470000|2022-02-09 10:44:30|94.09|91.89|93.96|91.76|94.09|91.89|93.96|91.76|0
1644403480000|2022-02-09 10:44:40|94.01|91.81|93.92|91.72|94.01|91.81|93.92|91.72|0
1644403500000|2022-02-09 10:45:00|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1644403510000|2022-02-09 10:45:10|93.84|91.64|93.84|91.64|93.84|91.64|93.84|91.64|0
1644403520000|2022-02-09 10:45:20|93.8|91.6|93.76|91.56|93.8|91.6|93.76|91.56|0
1644403530000|2022-02-09 10:45:30|93.71|91.51|93.76|91.56|93.76|91.56|93.71|91.51|0
1644403540000|2022-02-09 10:45:40|93.71|91.51|93.71|91.51|93.71|91.51|93.71|91.51|0
1644403550000|2022-02-09 10:45:50|93.67|91.47|93.71|91.51|93.71|91.51|93.67|91.47|0
1644403560000|2022-02-09 10:46:00|93.76|91.56|93.76|91.56|93.76|91.56|93.76|91.56|0
1644403570000|2022-02-09 10:46:10|93.8|91.6|93.76|91.56|93.84|91.64|93.76|91.56|0
1644403580000|2022-02-09 10:46:20|93.8|91.6|93.8|91.6|93.8|91.6|93.76|91.56|0
1644403590000|2022-02-09 10:46:30|93.84|91.64|93.84|91.64|93.84|91.64|93.84|91.64|0
1644403600000|2022-02-09 10:46:40|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1644403610000|2022-02-09 10:46:50|93.84|91.64|93.84|91.64|93.84|91.64|93.84|91.64|0
1644403620000|2022-02-09 10:47:00|93.88|91.68|93.84|91.64|93.88|91.68|93.84|91.64|0
1644403630000|2022-02-09 10:47:10|93.79|91.59|93.79|91.59|93.79|91.59|93.79|91.59|0
1644403640000|2022-02-09 10:47:20|93.84|91.64|93.84|91.64|93.84|91.64|93.84|91.64|0
1644403650000|2022-02-09 10:47:30|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1644403660000|2022-02-09 10:47:40|93.84|91.64|93.84|91.64|93.84|91.64|93.84|91.64|0
1644403670000|2022-02-09 10:47:50|93.88|91.68|93.92|91.72|93.92|91.72|93.88|91.68|0
1644403680000|2022-02-09 10:48:00|93.84|91.64|93.92|91.72|93.92|91.72|93.84|91.64|0
1644403690000|2022-02-09 10:48:10|93.88|91.68|93.84|91.64|93.88|91.68|93.84|91.64|0
1644403700000|2022-02-09 10:48:20|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1644403710000|2022-02-09 10:48:30|93.84|91.64|93.88|91.68|93.88|91.68|93.84|91.64|0
1644403720000|2022-02-09 10:48:40|93.92|91.72|93.84|91.64|93.92|91.72|93.84|91.64|0
1644403730000|2022-02-09 10:48:50|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1644403740000|2022-02-09 10:49:00|93.92|91.72|93.92|91.72|93.92|91.72|93.92|91.72|0
1644403750000|2022-02-09 10:49:10|94.01|91.81|93.92|91.72|94.01|91.81|93.92|91.72|0
1644403760000|2022-02-09 10:49:20|93.88|91.68|93.84|91.64|93.88|91.68|93.84|91.64|0
1644403780000|2022-02-09 10:49:40|93.71|91.51|93.71|91.51|93.71|91.51|93.63|91.43|0
1644403790000|2022-02-09 10:49:50|93.59|91.39|93.59|91.39|93.59|91.39|93.59|91.39|0
1644403800000|2022-02-09 10:50:00|93.42|91.22|93.5|91.3|93.5|91.3|93.42|91.22|0
1644403820000|2022-02-09 10:50:20|93.54|91.34|93.59|91.39|93.59|91.39|93.54|91.34|0
1644403840000|2022-02-09 10:50:40|93.5|91.3|93.5|91.3|93.5|91.3|93.5|91.3|0
1644403850000|2022-02-09 10:50:50|93.54|91.34|93.5|91.3|93.54|91.34|93.5|91.3|0
1644403860000|2022-02-09 10:51:00|93.59|91.39|93.59|91.39|93.59|91.39|93.59|91.39|0
1644403880000|2022-02-09 10:51:20|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1644403920000|2022-02-09 10:52:00|93.5|91.3|93.58|91.38|93.58|91.38|93.5|91.3|0
1644403930000|2022-02-09 10:52:10|93.67|91.47|93.58|91.38|93.67|91.47|93.58|91.38|0
1644403940000|2022-02-09 10:52:20|93.5|91.3|93.54|91.34|93.54|91.34|93.5|91.3|0
1644403950000|2022-02-09 10:52:30|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1644403960000|2022-02-09 10:52:40|93.62|91.42|93.62|91.42|93.62|91.42|93.62|91.42|0
1644403970000|2022-02-09 10:52:50|93.67|91.47|93.58|91.38|93.67|91.47|93.58|91.38|0
1644403980000|2022-02-09 10:53:00|93.88|91.68|93.84|91.64|93.88|91.68|93.84|91.64|0
1644403990000|2022-02-09 10:53:10|93.92|91.72|93.92|91.72|93.92|91.72|93.92|91.72|0
1644404000000|2022-02-09 10:53:20|93.96|91.76|93.96|91.76|93.96|91.76|93.96|91.76|0
1644404010000|2022-02-09 10:53:30|94|91.8|94.09|91.89|94.09|91.89|94|91.8|0
1644404020000|2022-02-09 10:53:40|94|91.8|94.09|91.89|94.09|91.89|94|91.8|0
1644404030000|2022-02-09 10:53:50|94|91.8|94.13|91.93|94.17|91.97|94|91.8|0
1644404040000|2022-02-09 10:54:00|94.09|91.89|94.04|91.84|94.09|91.89|94.04|91.84|0
1644404050000|2022-02-09 10:54:10|94.09|91.89|94|91.8|94.09|91.89|94|91.8|0
1644404060000|2022-02-09 10:54:20|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1644404070000|2022-02-09 10:54:30|94.09|91.89|94.04|91.84|94.09|91.89|94.04|91.84|0
1644404080000|2022-02-09 10:54:40|94.09|91.89|94|91.8|94.09|91.89|94|91.8|0
1644404090000|2022-02-09 10:54:50|94.04|91.84|94.04|91.84|94.04|91.84|94|91.8|0
1644404100000|2022-02-09 10:55:00|94|91.8|94.04|91.84|94.04|91.84|94|91.8|0
1644404110000|2022-02-09 10:55:10|94|91.8|94|91.8|94|91.8|94|91.8|0
1644404120000|2022-02-09 10:55:20|93.92|91.72|93.92|91.72|93.92|91.72|93.92|91.72|0
1644404130000|2022-02-09 10:55:30|93.96|91.76|93.88|91.68|93.96|91.76|93.88|91.68|0
1644404140000|2022-02-09 10:55:40|93.92|91.72|94|91.8|94|91.8|93.92|91.72|0
1644404150000|2022-02-09 10:55:50|93.92|91.72|93.92|91.72|93.92|91.72|93.92|91.72|0
1644404170000|2022-02-09 10:56:10|94|91.8|94.09|91.89|94.09|91.89|94|91.8|0
1644404190000|2022-02-09 10:56:30|94.17|91.97|94.09|91.89|94.17|91.97|94.09|91.89|0
1644404220000|2022-02-09 10:57:00|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1644404240000|2022-02-09 10:57:20|94.09|91.89|93.83|91.63|94.09|91.89|93.83|91.63|0
1644404260000|2022-02-09 10:57:40|93.79|91.59|93.79|91.59|93.79|91.59|93.79|91.59|0
1644404270000|2022-02-09 10:57:50|93.67|91.47|93.75|91.55|93.75|91.55|93.67|91.47|0
1644404280000|2022-02-09 10:58:00|93.83|91.63|93.79|91.59|93.83|91.63|93.79|91.59|0
1644404290000|2022-02-09 10:58:10|93.83|91.63|93.83|91.63|93.83|91.63|93.79|91.59|0
1644404300000|2022-02-09 10:58:20|93.75|91.55|93.75|91.55|93.75|91.55|93.67|91.47|0
1644404310000|2022-02-09 10:58:30|93.71|91.51|93.75|91.55|93.75|91.55|93.71|91.51|0
1644404320000|2022-02-09 10:58:40|93.83|91.63|93.87|91.67|93.87|91.67|93.83|91.63|0
1644404330000|2022-02-09 10:58:50|93.92|91.72|93.92|91.72|93.96|91.76|93.92|91.72|0
1644404340000|2022-02-09 10:59:00|93.96|91.76|94|91.8|94|91.8|93.96|91.76|0
1644404350000|2022-02-09 10:59:10|93.96|91.76|93.79|91.59|93.96|91.76|93.79|91.59|0
1644404360000|2022-02-09 10:59:20|93.71|91.51|93.58|91.38|93.71|91.51|93.58|91.38|0
1644404370000|2022-02-09 10:59:30|93.62|91.42|93.71|91.51|93.71|91.51|93.62|91.42|0
1644404380000|2022-02-09 10:59:40|93.67|91.47|93.75|91.55|93.75|91.55|93.67|91.47|0
1644404400000|2022-02-09 11:00:00|93.92|91.72|93.87|91.67|93.92|91.72|93.87|91.67|0
1644404410000|2022-02-09 11:00:10|93.83|91.63|93.87|91.67|93.92|91.72|93.83|91.63|0
1644404420000|2022-02-09 11:00:20|93.83|91.63|93.83|91.63|93.83|91.63|93.83|91.63|0
1644404430000|2022-02-09 11:00:30|93.75|91.55|93.83|91.63|93.83|91.63|93.75|91.55|0
1644404440000|2022-02-09 11:00:40|93.92|91.72|93.75|91.55|93.92|91.72|93.75|91.55|0
1644404450000|2022-02-09 11:00:50|93.71|91.51|93.71|91.51|93.71|91.51|93.71|91.51|0
1644404460000|2022-02-09 11:01:00|93.66|91.46|93.66|91.46|93.66|91.46|93.66|91.46|0
1644404470000|2022-02-09 11:01:10|93.75|91.55|93.7|91.5|93.75|91.55|93.7|91.5|0
1644404480000|2022-02-09 11:01:20|93.66|91.46|93.75|91.55|93.75|91.55|93.66|91.46|0
1644404490000|2022-02-09 11:01:30|93.7|91.5|93.7|91.5|93.7|91.5|93.7|91.5|0
1644404500000|2022-02-09 11:01:40|93.75|91.55|93.75|91.55|93.75|91.55|93.75|91.55|0
1644404510000|2022-02-09 11:01:50|93.66|91.46|93.66|91.46|93.66|91.46|93.66|91.46|0
1644404520000|2022-02-09 11:02:00|93.7|91.5|93.58|91.38|93.7|91.5|93.58|91.38|0
1644404530000|2022-02-09 11:02:10|93.5|91.3|93.58|91.38|93.58|91.38|93.5|91.3|0
1644404540000|2022-02-09 11:02:20|93.5|91.3|93.45|91.25|93.58|91.38|93.45|91.25|0
1644404550000|2022-02-09 11:02:30|93.5|91.3|93.45|91.25|93.5|91.3|93.41|91.21|0
1644404560000|2022-02-09 11:02:40|93.41|91.21|93.41|91.21|93.41|91.21|93.41|91.21|0
1644404570000|2022-02-09 11:02:50|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1644404580000|2022-02-09 11:03:00|93.41|91.21|93.5|91.3|93.58|91.38|93.41|91.21|0
1644404590000|2022-02-09 11:03:10|93.41|91.21|93.5|91.3|93.5|91.3|93.41|91.21|0
1644404610000|2022-02-09 11:03:30|93.45|91.25|93.45|91.25|93.45|91.25|93.45|91.25|0
1644404620000|2022-02-09 11:03:40|93.58|91.38|93.54|91.34|93.58|91.38|93.54|91.34|0
1644404630000|2022-02-09 11:03:50|93.5|91.3|93.58|91.38|93.58|91.38|93.5|91.3|0
1644404640000|2022-02-09 11:04:00|93.54|91.34|93.41|91.21|93.58|91.38|93.41|91.21|0
1644404650000|2022-02-09 11:04:10|93.45|91.25|93.45|91.25|93.45|91.25|93.45|91.25|0
1644404660000|2022-02-09 11:04:20|93.41|91.21|93.28|91.08|93.41|91.21|93.28|91.08|0
1644404670000|2022-02-09 11:04:30|93.24|91.04|93.24|91.04|93.33|91.13|93.24|91.04|0
1644404680000|2022-02-09 11:04:40|93.2|91|93.24|91.04|93.24|91.04|93.16|90.96|0
1644404690000|2022-02-09 11:04:50|93.2|91|93.16|90.96|93.2|91|93.16|90.96|0
1644404700000|2022-02-09 11:05:00|93.24|91.04|93.16|90.96|93.24|91.04|93.16|90.96|0
1644404710000|2022-02-09 11:05:10|93.12|90.92|93.08|90.88|93.16|90.96|93.08|90.88|0
1644404720000|2022-02-09 11:05:20|93.2|91|93.24|91.04|93.24|91.04|93.2|91|0
1644404730000|2022-02-09 11:05:30|93.08|90.88|93.12|90.92|93.16|90.96|93.08|90.88|0
1644404740000|2022-02-09 11:05:40|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1644404750000|2022-02-09 11:05:50|93.08|90.88|93.08|90.88|93.08|90.88|93.08|90.88|0
1644404760000|2022-02-09 11:06:00|92.99|90.79|92.91|90.71|93.03|90.83|92.91|90.71|0
1644404770000|2022-02-09 11:06:10|92.99|90.79|92.99|90.79|92.99|90.79|92.99|90.79|0
1644404780000|2022-02-09 11:06:20|93.08|90.88|92.91|90.71|93.08|90.88|92.91|90.71|0
1644404790000|2022-02-09 11:06:30|92.83|90.63|92.66|90.46|92.83|90.63|92.66|90.46|0
1644404800000|2022-02-09 11:06:40|92.62|90.42|92.66|90.46|92.66|90.46|92.62|90.42|0
1644404810000|2022-02-09 11:06:50|92.7|90.5|92.66|90.46|92.7|90.5|92.66|90.46|0
1644404820000|2022-02-09 11:07:00|92.58|90.38|92.62|90.42|92.62|90.42|92.58|90.38|0
1644404830000|2022-02-09 11:07:10|92.66|90.46|92.66|90.46|92.66|90.46|92.58|90.38|0
1644404850000|2022-02-09 11:07:30|92.58|90.38|92.83|90.63|92.83|90.63|92.58|90.38|0
1644404860000|2022-02-09 11:07:40|92.82|90.62|92.82|90.62|92.91|90.71|92.82|90.62|0
1644404870000|2022-02-09 11:07:50|93.08|90.88|93.08|90.88|93.08|90.88|93.08|90.88|0
1644404880000|2022-02-09 11:08:00|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1644404890000|2022-02-09 11:08:10|93.08|90.88|93.08|90.88|93.16|90.96|93.08|90.88|0
1644404900000|2022-02-09 11:08:20|93.16|90.96|92.91|90.71|93.16|90.96|92.91|90.71|0
1644404910000|2022-02-09 11:08:30|92.99|90.79|92.99|90.79|92.99|90.79|92.99|90.79|0
1644404920000|2022-02-09 11:08:40|93.08|90.88|93.08|90.88|93.08|90.88|93.08|90.88|0
1644404930000|2022-02-09 11:08:50|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1644404940000|2022-02-09 11:09:00|93.12|90.92|93.16|90.96|93.16|90.96|93.12|90.92|0
1644404950000|2022-02-09 11:09:10|93.07|90.87|93.11|90.91|93.11|90.91|93.07|90.87|0
1644404960000|2022-02-09 11:09:20|93.07|90.87|93.16|90.96|93.16|90.96|93.07|90.87|0
1644404970000|2022-02-09 11:09:30|93.24|91.04|93.24|91.04|93.33|91.13|93.24|91.04|0
1644405000000|2022-02-09 11:10:00|93.16|90.96|93.24|91.04|93.24|91.04|93.16|90.96|0
1644405010000|2022-02-09 11:10:10|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1644405020000|2022-02-09 11:10:20|93.28|91.08|93.28|91.08|93.28|91.08|93.28|91.08|0
1644405030000|2022-02-09 11:10:30|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1644405060000|2022-02-09 11:11:00|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1644405070000|2022-02-09 11:11:10|93.41|91.21|93.32|91.12|93.41|91.21|93.32|91.12|0
1644405080000|2022-02-09 11:11:20|93.41|91.21|93.32|91.12|93.41|91.21|93.32|91.12|0
1644405090000|2022-02-09 11:11:30|93.36|91.16|93.32|91.12|93.36|91.16|93.32|91.12|0
1644405100000|2022-02-09 11:11:40|93.24|91.04|93.32|91.12|93.32|91.12|93.24|91.04|0
1644405110000|2022-02-09 11:11:50|93.41|91.21|93.49|91.29|93.49|91.29|93.41|91.21|0
1644405130000|2022-02-09 11:12:10|93.45|91.25|93.45|91.25|93.49|91.29|93.41|91.21|0
1644405140000|2022-02-09 11:12:20|93.41|91.21|93.32|91.12|93.41|91.21|93.32|91.12|0
1644405160000|2022-02-09 11:12:40|93.36|91.16|93.32|91.12|93.36|91.16|93.24|91.04|0
1644405180000|2022-02-09 11:13:00|93.28|91.08|93.32|91.12|93.32|91.12|93.28|91.08|0
1644405200000|2022-02-09 11:13:20|93.41|91.21|93.45|91.25|93.45|91.25|93.41|91.21|0
1644405210000|2022-02-09 11:13:30|93.41|91.21|93.36|91.16|93.41|91.21|93.36|91.16|0
1644405220000|2022-02-09 11:13:40|93.41|91.21|93.41|91.21|93.49|91.29|93.41|91.21|0
1644405230000|2022-02-09 11:13:50|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1644405250000|2022-02-09 11:14:10|93.41|91.21|93.41|91.21|93.41|91.21|93.41|91.21|0
1644405260000|2022-02-09 11:14:20|93.32|91.12|93.16|90.96|93.32|91.12|93.16|90.96|0
1644405270000|2022-02-09 11:14:30|93.07|90.87|93.03|90.83|93.07|90.87|93.03|90.83|0
1644405280000|2022-02-09 11:14:40|93.07|90.87|93.11|90.91|93.11|90.91|93.07|90.87|0
1644405290000|2022-02-09 11:14:50|93.16|90.96|93.11|90.91|93.16|90.96|93.11|90.91|0
1644405300000|2022-02-09 11:15:00|93.07|90.87|92.99|90.79|93.07|90.87|92.99|90.79|0
1644405310000|2022-02-09 11:15:10|93.03|90.83|93.2|91|93.2|91|93.03|90.83|0
1644405320000|2022-02-09 11:15:20|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1644405330000|2022-02-09 11:15:30|93.2|91|93.16|90.96|93.2|91|93.16|90.96|0
1644405340000|2022-02-09 11:15:40|93.24|91.04|93.41|91.21|93.41|91.21|93.24|91.04|0
1644405350000|2022-02-09 11:15:50|93.49|91.29|93.41|91.21|93.49|91.29|93.41|91.21|0
1644405360000|2022-02-09 11:16:00|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1644405370000|2022-02-09 11:16:10|93.66|91.46|93.61|91.41|93.66|91.46|93.61|91.41|0
1644405380000|2022-02-09 11:16:20|93.66|91.46|93.66|91.46|93.66|91.46|93.57|91.37|0
1644405400000|2022-02-09 11:16:40|93.74|91.54|93.66|91.46|93.74|91.54|93.66|91.46|0
1644405410000|2022-02-09 11:16:50|93.74|91.54|93.74|91.54|93.74|91.54|93.74|91.54|0
1644405420000|2022-02-09 11:17:00|93.83|91.63|93.83|91.63|93.91|91.71|93.83|91.63|0
1644405430000|2022-02-09 11:17:10|93.78|91.58|93.87|91.67|93.87|91.67|93.74|91.54|0
1644405440000|2022-02-09 11:17:20|93.83|91.63|93.78|91.58|93.83|91.63|93.74|91.54|0
1644405450000|2022-02-09 11:17:30|93.74|91.54|93.87|91.67|93.87|91.67|93.74|91.54|0
1644405460000|2022-02-09 11:17:40|93.83|91.63|93.66|91.46|93.83|91.63|93.66|91.46|0
1644405470000|2022-02-09 11:17:50|93.74|91.54|93.74|91.54|93.74|91.54|93.7|91.5|0
1644405480000|2022-02-09 11:18:00|93.66|91.46|93.66|91.46|93.66|91.46|93.66|91.46|0
1644405490000|2022-02-09 11:18:10|93.61|91.41|93.7|91.5|93.7|91.5|93.61|91.41|0
1644405500000|2022-02-09 11:18:20|93.74|91.54|93.7|91.5|93.74|91.54|93.7|91.5|0
1644405510000|2022-02-09 11:18:30|93.78|91.58|93.83|91.63|93.83|91.63|93.78|91.58|0
1644405520000|2022-02-09 11:18:40|93.7|91.5|93.7|91.5|93.74|91.54|93.7|91.5|0
1644405530000|2022-02-09 11:18:50|93.74|91.54|93.74|91.54|93.74|91.54|93.74|91.54|0
1644405540000|2022-02-09 11:19:00|93.82|91.62|93.82|91.62|93.82|91.62|93.74|91.54|0
1644405550000|2022-02-09 11:19:10|93.78|91.58|93.78|91.58|93.78|91.58|93.78|91.58|0
1644405560000|2022-02-09 11:19:20|93.74|91.54|93.82|91.62|93.82|91.62|93.74|91.54|0
1644405580000|2022-02-09 11:19:40|93.74|91.54|93.7|91.5|93.74|91.54|93.7|91.5|0
1644405590000|2022-02-09 11:19:50|93.74|91.54|93.7|91.5|93.74|91.54|93.66|91.46|0
1644405600000|2022-02-09 11:20:00|93.74|91.54|93.66|91.46|93.74|91.54|93.66|91.46|0
1644405610000|2022-02-09 11:20:10|93.61|91.41|93.61|91.41|93.61|91.41|93.57|91.37|0
1644405620000|2022-02-09 11:20:20|93.66|91.46|93.66|91.46|93.66|91.46|93.61|91.41|0
1644405630000|2022-02-09 11:20:30|93.57|91.37|93.61|91.41|93.61|91.41|93.57|91.37|0
1644405640000|2022-02-09 11:20:40|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1644405650000|2022-02-09 11:20:50|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1644405660000|2022-02-09 11:21:00|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1644405680000|2022-02-09 11:21:20|93.61|91.41|93.57|91.37|93.61|91.41|93.57|91.37|0
1644405690000|2022-02-09 11:21:30|93.66|91.46|93.66|91.46|93.66|91.46|93.61|91.41|0
1644405710000|2022-02-09 11:21:50|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1644405730000|2022-02-09 11:22:10|93.49|91.29|93.53|91.33|93.53|91.33|93.49|91.29|0
1644405740000|2022-02-09 11:22:20|93.49|91.29|93.49|91.29|93.53|91.33|93.49|91.29|0
1644405750000|2022-02-09 11:22:30|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1644405760000|2022-02-09 11:22:40|93.57|91.37|93.66|91.46|93.66|91.46|93.57|91.37|0
1644405780000|2022-02-09 11:23:00|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1644405810000|2022-02-09 11:23:30|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1644405820000|2022-02-09 11:23:40|93.57|91.37|93.57|91.37|93.61|91.41|93.57|91.37|0
1644405830000|2022-02-09 11:23:50|93.65|91.45|93.65|91.45|93.65|91.45|93.65|91.45|0
1644405840000|2022-02-09 11:24:00|93.49|91.29|93.4|91.2|93.49|91.29|93.4|91.2|0
1644405860000|2022-02-09 11:24:20|93.36|91.16|93.36|91.16|93.36|91.16|93.32|91.12|0
1644405870000|2022-02-09 11:24:30|93.32|91.12|93.28|91.08|93.36|91.16|93.28|91.08|0
1644405880000|2022-02-09 11:24:40|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1644405900000|2022-02-09 11:25:00|93.24|91.04|93.32|91.12|93.32|91.12|93.24|91.04|0
1644405910000|2022-02-09 11:25:10|93.28|91.08|93.4|91.2|93.4|91.2|93.28|91.08|0
1644405920000|2022-02-09 11:25:20|93.32|91.12|93.36|91.16|93.36|91.16|93.32|91.12|0
1644405930000|2022-02-09 11:25:30|93.4|91.2|93.32|91.12|93.4|91.2|93.32|91.12|0
1644405940000|2022-02-09 11:25:40|93.36|91.16|93.32|91.12|93.36|91.16|93.32|91.12|0
1644405950000|2022-02-09 11:25:50|93.28|91.08|93.32|91.12|93.32|91.12|93.28|91.08|0
1644405960000|2022-02-09 11:26:00|93.23|91.03|93.27|91.07|93.27|91.07|93.23|91.03|0
1644405970000|2022-02-09 11:26:10|93.32|91.12|93.32|91.12|93.32|91.12|93.23|91.03|0
1644405980000|2022-02-09 11:26:20|93.27|91.07|93.32|91.12|93.32|91.12|93.27|91.07|0
1644406000000|2022-02-09 11:26:40|93.27|91.07|93.23|91.03|93.27|91.07|93.23|91.03|0
1644406010000|2022-02-09 11:26:50|93.27|91.07|93.32|91.12|93.32|91.12|93.27|91.07|0
1644406020000|2022-02-09 11:27:00|93.4|91.2|93.32|91.12|93.4|91.2|93.32|91.12|0
1644406030000|2022-02-09 11:27:10|93.27|91.07|93.23|91.03|93.27|91.07|93.23|91.03|0
1644406040000|2022-02-09 11:27:20|93.27|91.07|93.32|91.12|93.32|91.12|93.27|91.07|0
1644406050000|2022-02-09 11:27:30|93.36|91.16|93.36|91.16|93.4|91.2|93.36|91.16|0
1644406060000|2022-02-09 11:27:40|93.32|91.12|93.32|91.12|93.36|91.16|93.32|91.12|0
1644406070000|2022-02-09 11:27:50|93.36|91.16|93.36|91.16|93.36|91.16|93.32|91.12|0
1644406080000|2022-02-09 11:28:00|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1644406100000|2022-02-09 11:28:20|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1644406130000|2022-02-09 11:28:50|93.4|91.2|93.32|91.12|93.4|91.2|93.32|91.12|0
1644406150000|2022-02-09 11:29:10|93.36|91.16|93.32|91.12|93.36|91.16|93.32|91.12|0
1644406160000|2022-02-09 11:29:20|93.4|91.2|93.36|91.16|93.4|91.2|93.36|91.16|0
1644406170000|2022-02-09 11:29:30|93.4|91.2|93.32|91.12|93.4|91.2|93.32|91.12|0
1644406180000|2022-02-09 11:29:40|93.27|91.07|93.27|91.07|93.27|91.07|93.27|91.07|0
1644406190000|2022-02-09 11:29:50|93.23|91.03|93.23|91.03|93.23|91.03|93.23|91.03|0
1644406200000|2022-02-09 11:30:00|93.32|91.12|93.32|91.12|93.36|91.16|93.32|91.12|0
1644406210000|2022-02-09 11:30:10|93.27|91.07|93.23|91.03|93.32|91.12|93.23|91.03|0
1644406220000|2022-02-09 11:30:20|93.27|91.07|93.15|90.95|93.27|91.07|93.15|90.95|0
1644406240000|2022-02-09 11:30:40|93.07|90.87|93.15|90.95|93.15|90.95|93.07|90.87|0
1644406250000|2022-02-09 11:30:50|93.11|90.91|93.07|90.87|93.15|90.95|93.07|90.87|0
1644406260000|2022-02-09 11:31:00|93.11|90.91|93.15|90.95|93.15|90.95|93.11|90.91|0
1644406280000|2022-02-09 11:31:20|93.07|90.87|93.15|90.95|93.15|90.95|93.07|90.87|0
1644406310000|2022-02-09 11:31:50|93.07|90.87|93.15|90.95|93.15|90.95|93.07|90.87|0
1644406320000|2022-02-09 11:32:00|93.74|91.54|93.65|91.45|93.82|91.62|93.65|91.45|0
1644406330000|2022-02-09 11:32:10|93.61|91.41|93.57|91.37|93.61|91.41|93.57|91.37|0
1644406340000|2022-02-09 11:32:20|93.52|91.32|93.52|91.32|93.57|91.37|93.52|91.32|0
1644406350000|2022-02-09 11:32:30|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1644406360000|2022-02-09 11:32:40|93.52|91.32|93.57|91.37|93.57|91.37|93.52|91.32|0
1644406370000|2022-02-09 11:32:50|93.61|91.41|93.57|91.37|93.61|91.41|93.57|91.37|0
1644406380000|2022-02-09 11:33:00|93.48|91.28|93.52|91.32|93.52|91.32|93.48|91.28|0
1644406390000|2022-02-09 11:33:10|93.57|91.37|93.52|91.32|93.57|91.37|93.52|91.32|0
1644406400000|2022-02-09 11:33:20|93.57|91.37|93.52|91.32|93.57|91.37|93.52|91.32|0
1644406410000|2022-02-09 11:33:30|93.57|91.37|93.48|91.28|93.57|91.37|93.48|91.28|0
1644406420000|2022-02-09 11:33:40|93.57|91.37|93.57|91.37|93.61|91.41|93.57|91.37|0
1644406430000|2022-02-09 11:33:50|93.65|91.45|93.65|91.45|93.65|91.45|93.65|91.45|0
1644406440000|2022-02-09 11:34:00|93.57|91.37|93.65|91.45|93.65|91.45|93.57|91.37|0
1644406460000|2022-02-09 11:34:20|93.61|91.41|93.61|91.41|93.61|91.41|93.61|91.41|0
1644406470000|2022-02-09 11:34:30|93.65|91.45|93.57|91.37|93.65|91.45|93.57|91.37|0
1644406480000|2022-02-09 11:34:40|93.61|91.41|93.73|91.53|93.73|91.53|93.61|91.41|0
1644406490000|2022-02-09 11:34:50|93.69|91.49|93.65|91.45|93.69|91.49|93.65|91.45|0
1644406500000|2022-02-09 11:35:00|93.48|91.28|93.48|91.28|93.52|91.32|93.48|91.28|0
1644406520000|2022-02-09 11:35:20|93.44|91.24|93.44|91.24|93.48|91.28|93.44|91.24|0
1644406530000|2022-02-09 11:35:30|93.48|91.28|93.52|91.32|93.52|91.32|93.44|91.24|0
1644406540000|2022-02-09 11:35:40|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1644406550000|2022-02-09 11:35:50|93.52|91.32|93.57|91.37|93.57|91.37|93.48|91.28|0
1644406560000|2022-02-09 11:36:00|93.52|91.32|93.52|91.32|93.52|91.32|93.48|91.28|0
1644406570000|2022-02-09 11:36:10|93.57|91.37|93.48|91.28|93.57|91.37|93.44|91.24|0
1644406580000|2022-02-09 11:36:20|93.4|91.2|93.57|91.37|93.57|91.37|93.4|91.2|0
1644406590000|2022-02-09 11:36:30|93.48|91.28|93.48|91.28|93.48|91.28|93.48|91.28|0
1644406600000|2022-02-09 11:36:40|93.57|91.37|93.52|91.32|93.57|91.37|93.52|91.32|0
1644406610000|2022-02-09 11:36:50|93.48|91.28|93.52|91.32|93.57|91.37|93.48|91.28|0
1644406620000|2022-02-09 11:37:00|93.48|91.28|93.52|91.32|93.57|91.37|93.48|91.28|0
1644406630000|2022-02-09 11:37:10|93.48|91.28|93.52|91.32|93.57|91.37|93.48|91.28|0
1644406640000|2022-02-09 11:37:20|93.57|91.37|93.48|91.28|93.57|91.37|93.48|91.28|0
1644406680000|2022-02-09 11:38:00|93.52|91.32|93.48|91.28|93.52|91.32|93.48|91.28|0
1644406710000|2022-02-09 11:38:30|93.52|91.32|93.48|91.28|93.52|91.32|93.48|91.28|0
1644406720000|2022-02-09 11:38:40|93.4|91.2|93.44|91.24|93.48|91.28|93.4|91.2|0
1644406730000|2022-02-09 11:38:50|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1644406740000|2022-02-09 11:39:00|93.44|91.24|93.48|91.28|93.48|91.28|93.4|91.2|0
1644406750000|2022-02-09 11:39:10|93.56|91.36|93.56|91.36|93.56|91.36|93.56|91.36|0
1644406760000|2022-02-09 11:39:20|93.48|91.28|93.56|91.36|93.56|91.36|93.48|91.28|0
1644406780000|2022-02-09 11:39:40|93.6|91.4|93.52|91.32|93.6|91.4|93.52|91.32|0
1644406790000|2022-02-09 11:39:50|93.56|91.36|93.56|91.36|93.56|91.36|93.56|91.36|0
1644406800000|2022-02-09 11:40:00|93.52|91.32|93.48|91.28|93.52|91.32|93.48|91.28|0
1644406810000|2022-02-09 11:40:10|93.44|91.24|93.48|91.28|93.48|91.28|93.44|91.24|0
1644406820000|2022-02-09 11:40:20|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1644406830000|2022-02-09 11:40:30|93.48|91.28|93.48|91.28|93.48|91.28|93.44|91.24|0
1644406840000|2022-02-09 11:40:40|93.44|91.24|93.44|91.24|93.44|91.24|93.4|91.2|0
1644406850000|2022-02-09 11:40:50|93.48|91.28|93.48|91.28|93.48|91.28|93.48|91.28|0
1644406870000|2022-02-09 11:41:10|93.56|91.36|93.65|91.45|93.65|91.45|93.56|91.36|0
1644406880000|2022-02-09 11:41:20|93.73|91.53|93.73|91.53|93.73|91.53|93.73|91.53|0
1644406900000|2022-02-09 11:41:40|93.69|91.49|93.73|91.53|93.73|91.53|93.69|91.49|0
1644406920000|2022-02-09 11:42:00|93.81|91.61|93.73|91.53|93.81|91.61|93.73|91.53|0
1644406930000|2022-02-09 11:42:10|93.77|91.57|93.73|91.53|93.77|91.57|93.73|91.53|0
1644406960000|2022-02-09 11:42:40|93.81|91.61|93.81|91.61|93.81|91.61|93.81|91.61|0
1644407000000|2022-02-09 11:43:20|93.85|91.65|93.85|91.65|93.85|91.65|93.85|91.65|0
1644407010000|2022-02-09 11:43:30|93.81|91.61|93.81|91.61|93.81|91.61|93.81|91.61|0
1644407020000|2022-02-09 11:43:40|93.85|91.65|93.9|91.7|93.9|91.7|93.85|91.65|0
1644407030000|2022-02-09 11:43:50|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1644407040000|2022-02-09 11:44:00|93.94|91.74|93.94|91.74|93.98|91.78|93.94|91.74|0
1644407050000|2022-02-09 11:44:10|93.9|91.7|94.07|91.87|94.07|91.87|93.9|91.7|0
1644407060000|2022-02-09 11:44:20|94.02|91.82|94.02|91.82|94.02|91.82|94.02|91.82|0
1644407070000|2022-02-09 11:44:30|94.07|91.87|94.07|91.87|94.07|91.87|94.07|91.87|0
1644407080000|2022-02-09 11:44:40|94.15|91.95|94.15|91.95|94.15|91.95|94.15|91.95|0
1644407100000|2022-02-09 11:45:00|94.11|91.91|94.15|91.95|94.15|91.95|94.11|91.91|0
1644407110000|2022-02-09 11:45:10|94.11|91.91|94.15|91.95|94.15|91.95|94.11|91.91|0
1644407130000|2022-02-09 11:45:30|94.07|91.87|94.07|91.87|94.07|91.87|94.07|91.87|0
1644407140000|2022-02-09 11:45:40|94.02|91.82|94.02|91.82|94.02|91.82|94.02|91.82|0
1644407150000|2022-02-09 11:45:50|94.07|91.87|94.02|91.82|94.07|91.87|94.02|91.82|0
1644407160000|2022-02-09 11:46:00|94.07|91.87|93.98|91.78|94.07|91.87|93.98|91.78|0
1644407170000|2022-02-09 11:46:10|93.9|91.7|93.94|91.74|93.94|91.74|93.9|91.7|0
1644407180000|2022-02-09 11:46:20|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1644407190000|2022-02-09 11:46:30|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1644407200000|2022-02-09 11:46:40|93.81|91.61|93.85|91.65|93.85|91.65|93.81|91.61|0
1644407220000|2022-02-09 11:47:00|93.81|91.61|93.9|91.7|93.9|91.7|93.81|91.61|0
1644407230000|2022-02-09 11:47:10|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1644407240000|2022-02-09 11:47:20|93.94|91.74|93.9|91.7|93.94|91.74|93.9|91.7|0
1644407250000|2022-02-09 11:47:30|93.81|91.61|93.9|91.7|93.9|91.7|93.81|91.61|0
1644407260000|2022-02-09 11:47:40|93.85|91.65|93.85|91.65|93.85|91.65|93.85|91.65|0
1644407280000|2022-02-09 11:48:00|93.9|91.7|93.94|91.74|93.94|91.74|93.85|91.65|0
1644407290000|2022-02-09 11:48:10|93.98|91.78|94.06|91.86|94.06|91.86|93.98|91.78|0
1644407310000|2022-02-09 11:48:30|94.15|91.95|93.98|91.78|94.15|91.95|93.98|91.78|0
1644407320000|2022-02-09 11:48:40|93.81|91.61|93.85|91.65|93.85|91.65|93.81|91.61|0
1644407330000|2022-02-09 11:48:50|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1644407360000|2022-02-09 11:49:20|93.94|91.74|93.9|91.7|93.94|91.74|93.9|91.7|0
1644407400000|2022-02-09 11:50:00|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1644407410000|2022-02-09 11:50:10|93.94|91.74|93.94|91.74|93.94|91.74|93.94|91.74|0
1644407420000|2022-02-09 11:50:20|93.9|91.7|93.98|91.78|93.98|91.78|93.9|91.7|0
1644407430000|2022-02-09 11:50:30|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1644407460000|2022-02-09 11:51:00|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1644407480000|2022-02-09 11:51:20|94.06|91.86|94.06|91.86|94.06|91.86|94.06|91.86|0
1644407490000|2022-02-09 11:51:30|94.15|91.95|94.06|91.86|94.15|91.95|94.06|91.86|0
1644407500000|2022-02-09 11:51:40|94.1|91.9|94.02|91.82|94.1|91.9|93.98|91.78|0
1644407510000|2022-02-09 11:51:50|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1644407530000|2022-02-09 11:52:10|94.1|91.9|94.06|91.86|94.1|91.9|94.06|91.86|0
1644407550000|2022-02-09 11:52:30|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1644407560000|2022-02-09 11:52:40|94.06|91.86|94.06|91.86|94.06|91.86|94.02|91.82|0
1644407580000|2022-02-09 11:53:00|93.98|91.78|93.89|91.69|93.98|91.78|93.89|91.69|0
1644407590000|2022-02-09 11:53:10|93.81|91.61|93.89|91.69|93.89|91.69|93.81|91.61|0
1644407600000|2022-02-09 11:53:20|93.93|91.73|93.93|91.73|93.93|91.73|93.93|91.73|0
1644407610000|2022-02-09 11:53:30|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1644407630000|2022-02-09 11:53:50|94.02|91.82|94.02|91.82|94.02|91.82|93.98|91.78|0
1644407640000|2022-02-09 11:54:00|93.98|91.78|94.15|91.95|94.23|92.03|93.98|91.78|0
1644407650000|2022-02-09 11:54:10|94.19|91.99|94.19|91.99|94.19|91.99|94.19|91.99|0
1644407660000|2022-02-09 11:54:20|94.23|92.03|94.31|92.11|94.31|92.11|94.23|92.03|0
1644407670000|2022-02-09 11:54:30|94.27|92.07|94.31|92.11|94.31|92.11|94.27|92.07|0
1644407680000|2022-02-09 11:54:40|94.27|92.07|94.4|92.2|94.4|92.2|94.27|92.07|0
1644407690000|2022-02-09 11:54:50|94.48|92.28|94.48|92.28|94.48|92.28|94.48|92.28|0
1644407700000|2022-02-09 11:55:00|94.4|92.2|94.23|92.03|94.4|92.2|94.23|92.03|0
1644407710000|2022-02-09 11:55:10|94.27|92.07|94.35|92.15|94.35|92.15|94.27|92.07|0
1644407720000|2022-02-09 11:55:20|94.4|92.2|94.4|92.2|94.4|92.2|94.4|92.2|0
1644407730000|2022-02-09 11:55:30|94.48|92.28|94.82|92.62|94.82|92.62|94.48|92.28|0
1644407740000|2022-02-09 11:55:40|94.91|92.71|94.95|92.75|94.95|92.75|94.86|92.66|0
1644407750000|2022-02-09 11:55:50|94.99|92.79|94.91|92.71|94.99|92.79|94.91|92.71|0
1644407760000|2022-02-09 11:56:00|94.82|92.62|94.78|92.58|94.82|92.62|94.78|92.58|0
1644407770000|2022-02-09 11:56:10|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1644407780000|2022-02-09 11:56:20|94.65|92.45|94.65|92.45|94.65|92.45|94.65|92.45|0
1644407790000|2022-02-09 11:56:30|94.69|92.49|94.74|92.54|94.74|92.54|94.69|92.49|0
1644407800000|2022-02-09 11:56:40|94.82|92.62|94.91|92.71|94.91|92.71|94.82|92.62|0
1644407810000|2022-02-09 11:56:50|94.82|92.62|94.82|92.62|94.82|92.62|94.82|92.62|0
1644407820000|2022-02-09 11:57:00|94.78|92.58|94.91|92.71|94.91|92.71|94.78|92.58|0
1644407830000|2022-02-09 11:57:10|94.95|92.75|94.99|92.79|94.99|92.79|94.91|92.71|0
1644407850000|2022-02-09 11:57:30|95.07|92.87|94.82|92.62|95.07|92.87|94.82|92.62|0
1644407860000|2022-02-09 11:57:40|94.86|92.66|94.82|92.62|94.86|92.66|94.82|92.62|0
1644407870000|2022-02-09 11:57:50|94.78|92.58|94.78|92.58|94.78|92.58|94.78|92.58|0
1644407880000|2022-02-09 11:58:00|94.74|92.54|94.78|92.58|94.82|92.62|94.74|92.54|0
1644407890000|2022-02-09 11:58:10|94.9|92.7|94.82|92.62|94.9|92.7|94.82|92.62|0
1644407900000|2022-02-09 11:58:20|94.9|92.7|94.82|92.62|94.9|92.7|94.82|92.62|0
1644407910000|2022-02-09 11:58:30|94.74|92.54|94.78|92.58|94.78|92.58|94.74|92.54|0
1644407920000|2022-02-09 11:58:40|94.74|92.54|94.74|92.54|94.74|92.54|94.74|92.54|0
1644407950000|2022-02-09 11:59:10|94.78|92.58|94.78|92.58|94.82|92.62|94.78|92.58|0
1644407960000|2022-02-09 11:59:20|94.74|92.54|94.78|92.58|94.78|92.58|94.74|92.54|0
1644407970000|2022-02-09 11:59:30|94.82|92.62|94.65|92.45|94.82|92.62|94.65|92.45|0
1644407980000|2022-02-09 11:59:40|94.57|92.37|94.57|92.37|94.57|92.37|94.57|92.37|0
1644407990000|2022-02-09 11:59:50|94.65|92.45|94.65|92.45|94.65|92.45|94.65|92.45|0
1644408010000|2022-02-09 12:00:10|94.73|92.53|94.73|92.53|94.82|92.62|94.73|92.53|0
1644408020000|2022-02-09 12:00:20|94.82|92.62|94.82|92.62|94.82|92.62|94.82|92.62|0
1644408040000|2022-02-09 12:00:40|94.78|92.58|94.78|92.58|94.78|92.58|94.78|92.58|0
1644408050000|2022-02-09 12:00:50|94.82|92.62|94.9|92.7|94.9|92.7|94.73|92.53|0
1644408060000|2022-02-09 12:01:00|94.82|92.62|94.82|92.62|94.82|92.62|94.82|92.62|0
1644408070000|2022-02-09 12:01:10|94.86|92.66|94.82|92.62|94.86|92.66|94.82|92.62|0
1644408090000|2022-02-09 12:01:30|94.73|92.53|94.73|92.53|94.73|92.53|94.73|92.53|0
1644408100000|2022-02-09 12:01:40|94.65|92.45|94.65|92.45|94.73|92.53|94.65|92.45|0
1644408110000|2022-02-09 12:01:50|94.73|92.53|94.73|92.53|94.73|92.53|94.73|92.53|0
1644408130000|2022-02-09 12:02:10|94.69|92.49|94.65|92.45|94.73|92.53|94.65|92.45|0
1644408140000|2022-02-09 12:02:20|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1644408150000|2022-02-09 12:02:30|94.65|92.45|94.56|92.36|94.65|92.45|94.56|92.36|0
1644408160000|2022-02-09 12:02:40|94.65|92.45|94.65|92.45|94.65|92.45|94.65|92.45|0
1644408170000|2022-02-09 12:02:50|94.73|92.53|94.65|92.45|94.73|92.53|94.65|92.45|0
1644408180000|2022-02-09 12:03:00|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1644408200000|2022-02-09 12:03:20|94.48|92.28|94.48|92.28|94.48|92.28|94.48|92.28|0
1644408210000|2022-02-09 12:03:30|94.44|92.24|94.44|92.24|94.44|92.24|94.4|92.2|0
1644408220000|2022-02-09 12:03:40|94.4|92.2|94.44|92.24|94.44|92.24|94.4|92.2|0
1644408230000|2022-02-09 12:03:50|94.48|92.28|94.56|92.36|94.56|92.36|94.48|92.28|0
1644408240000|2022-02-09 12:04:00|94.65|92.45|94.69|92.49|94.69|92.49|94.65|92.45|0
1644408250000|2022-02-09 12:04:10|94.73|92.53|94.99|92.79|94.99|92.79|94.73|92.53|0
1644408260000|2022-02-09 12:04:20|94.9|92.7|95.58|93.38|95.58|93.38|94.9|92.7|0
1644408270000|2022-02-09 12:04:30|95.5|93.3|95.5|93.3|95.5|93.3|95.5|93.3|0
1644408280000|2022-02-09 12:04:40|95.41|93.21|95.41|93.21|95.41|93.21|95.33|93.13|0
1644408290000|2022-02-09 12:04:50|95.33|93.13|95.33|93.13|95.41|93.21|95.33|93.13|0
1644408300000|2022-02-09 12:05:00|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1644408310000|2022-02-09 12:05:10|95.16|92.96|95.16|92.96|95.16|92.96|95.16|92.96|0
1644408320000|2022-02-09 12:05:20|95.24|93.04|95.24|93.04|95.24|93.04|95.16|92.96|0
1644408330000|2022-02-09 12:05:30|95.33|93.13|95.33|93.13|95.37|93.17|95.33|93.13|0
1644408340000|2022-02-09 12:05:40|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1644408350000|2022-02-09 12:05:50|95.16|92.96|95.24|93.04|95.24|93.04|95.16|92.96|0
1644408360000|2022-02-09 12:06:00|95.41|93.21|95.33|93.13|95.41|93.21|95.33|93.13|0
1644408370000|2022-02-09 12:06:10|95.41|93.21|95.33|93.13|95.41|93.21|95.33|93.13|0
1644408380000|2022-02-09 12:06:20|95.24|93.04|95.28|93.08|95.28|93.08|95.24|93.04|0
1644408390000|2022-02-09 12:06:30|95.33|93.13|95.33|93.13|95.33|93.13|95.33|93.13|0
1644408400000|2022-02-09 12:06:40|95.28|93.08|95.28|93.08|95.28|93.08|95.28|93.08|0
1644408410000|2022-02-09 12:06:50|95.24|93.04|95.24|93.04|95.33|93.13|95.24|93.04|0
1644408440000|2022-02-09 12:07:20|95.16|92.96|95.24|93.04|95.24|93.04|95.16|92.96|0
1644408450000|2022-02-09 12:07:30|95.33|93.13|95.33|93.13|95.33|93.13|95.33|93.13|0
1644408460000|2022-02-09 12:07:40|95.41|93.21|95.5|93.3|95.5|93.3|95.41|93.21|0
1644408470000|2022-02-09 12:07:50|95.41|93.21|95.49|93.29|95.49|93.29|95.41|93.21|0
1644408480000|2022-02-09 12:08:00|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1644408490000|2022-02-09 12:08:10|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1644408500000|2022-02-09 12:08:20|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1644408510000|2022-02-09 12:08:30|95.32|93.12|95.24|93.04|95.32|93.12|95.24|93.04|0
1644408520000|2022-02-09 12:08:40|95.32|93.12|95.32|93.12|95.37|93.17|95.24|93.04|0
1644408530000|2022-02-09 12:08:50|95.37|93.17|95.41|93.21|95.41|93.21|95.37|93.17|0
1644408540000|2022-02-09 12:09:00|95.32|93.12|95.37|93.17|95.37|93.17|95.32|93.12|0
1644408550000|2022-02-09 12:09:10|95.49|93.29|95.66|93.46|95.66|93.46|95.49|93.29|0
1644408560000|2022-02-09 12:09:20|95.58|93.38|95.66|93.46|95.66|93.46|95.58|93.38|0
1644408570000|2022-02-09 12:09:30|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1644408580000|2022-02-09 12:09:40|95.75|93.55|95.79|93.59|95.83|93.63|95.75|93.55|0
1644408590000|2022-02-09 12:09:50|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1644408600000|2022-02-09 12:10:00|95.92|93.72|96.01|93.81|96.01|93.81|95.92|93.72|0
1644408610000|2022-02-09 12:10:10|96.09|93.89|96.01|93.81|96.09|93.89|96.01|93.81|0
1644408620000|2022-02-09 12:10:20|96.05|93.85|96.09|93.89|96.13|93.93|96.05|93.85|0
1644408630000|2022-02-09 12:10:30|96.18|93.98|96.3|94.1|96.39|94.19|96.18|93.98|0
1644408640000|2022-02-09 12:10:40|96.35|94.15|96.43|94.23|96.43|94.23|96.35|94.15|0
1644408650000|2022-02-09 12:10:50|96.52|94.32|96.52|94.32|96.52|94.32|96.52|94.32|0
1644408660000|2022-02-09 12:11:00|96.6|94.4|96.6|94.4|96.6|94.4|96.52|94.32|0
1644408670000|2022-02-09 12:11:10|96.52|94.32|96.52|94.32|96.52|94.32|96.43|94.23|0
1644408680000|2022-02-09 12:11:20|96.47|94.27|96.52|94.32|96.56|94.36|96.47|94.27|0
1644408690000|2022-02-09 12:11:30|96.43|94.23|96.43|94.23|96.43|94.23|96.43|94.23|0
1644408700000|2022-02-09 12:11:40|96.35|94.15|96.35|94.15|96.35|94.15|96.35|94.15|0
1644408710000|2022-02-09 12:11:50|96.26|94.06|96.26|94.06|96.26|94.06|96.26|94.06|0
1644408720000|2022-02-09 12:12:00|96.18|93.98|96.18|93.98|96.26|94.06|96.18|93.98|0
1644408730000|2022-02-09 12:12:10|96.26|94.06|96.3|94.1|96.3|94.1|96.26|94.06|0
1644408740000|2022-02-09 12:12:20|96.26|94.06|96.26|94.06|96.26|94.06|96.26|94.06|0
1644408750000|2022-02-09 12:12:30|96.09|93.89|96.18|93.98|96.26|94.06|96.09|93.89|0
1644408760000|2022-02-09 12:12:40|96.09|93.89|96.09|93.89|96.09|93.89|96.09|93.89|0
1644408770000|2022-02-09 12:12:50|96.05|93.85|96.18|93.98|96.18|93.98|96.05|93.85|0
1644408780000|2022-02-09 12:13:00|96.09|93.89|96.09|93.89|96.13|93.93|96.09|93.89|0
1644408790000|2022-02-09 12:13:10|96.18|93.98|96.17|93.97|96.18|93.98|96.17|93.97|0
1644408800000|2022-02-09 12:13:20|96.26|94.06|96.26|94.06|96.26|94.06|96.26|94.06|0
1644408810000|2022-02-09 12:13:30|96.17|93.97|96.17|93.97|96.17|93.97|96.17|93.97|0
1644408820000|2022-02-09 12:13:40|96.26|94.06|96.17|93.97|96.26|94.06|96.17|93.97|0
1644408840000|2022-02-09 12:14:00|96.09|93.89|96.17|93.97|96.17|93.97|96|93.8|0
1644408890000|2022-02-09 12:14:50|96.09|93.89|96.09|93.89|96.09|93.89|96.09|93.89|0
1644408920000|2022-02-09 12:15:20|96|93.8|96.09|93.89|96.09|93.89|96|93.8|0
1644408930000|2022-02-09 12:15:30|96|93.8|95.92|93.72|96|93.8|95.92|93.72|0
1644408940000|2022-02-09 12:15:40|95.83|93.63|95.66|93.46|95.83|93.63|95.66|93.46|0
1644408950000|2022-02-09 12:15:50|95.75|93.55|95.75|93.55|95.75|93.55|95.66|93.46|0
1644408960000|2022-02-09 12:16:00|95.66|93.46|95.58|93.38|95.66|93.46|95.58|93.38|0
1644408980000|2022-02-09 12:16:20|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1644408990000|2022-02-09 12:16:30|95.75|93.55|95.75|93.55|95.75|93.55|95.75|93.55|0
1644409000000|2022-02-09 12:16:40|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1644409010000|2022-02-09 12:16:50|95.75|93.55|95.75|93.55|95.83|93.63|95.75|93.55|0
1644409030000|2022-02-09 12:17:10|95.79|93.59|95.83|93.63|95.83|93.63|95.79|93.59|0
1644409040000|2022-02-09 12:17:20|95.75|93.55|95.75|93.55|95.75|93.55|95.75|93.55|0
1644409050000|2022-02-09 12:17:30|95.83|93.63|95.92|93.72|95.92|93.72|95.83|93.63|0
1644409060000|2022-02-09 12:17:40|95.83|93.63|95.92|93.72|95.92|93.72|95.83|93.63|0
1644409080000|2022-02-09 12:18:00|96|93.8|96|93.8|96|93.8|96|93.8|0
1644409090000|2022-02-09 12:18:10|96.04|93.84|96.09|93.89|96.09|93.89|96.04|93.84|0
1644409100000|2022-02-09 12:18:20|96|93.8|96.04|93.84|96.04|93.84|96|93.8|0
1644409110000|2022-02-09 12:18:30|96.09|93.89|96.13|93.93|96.13|93.93|96.09|93.89|0
1644409120000|2022-02-09 12:18:40|96.17|93.97|96.09|93.89|96.17|93.97|96.09|93.89|0
1644409130000|2022-02-09 12:18:50|96.13|93.93|96.13|93.93|96.13|93.93|96.09|93.89|0
1644409140000|2022-02-09 12:19:00|96.09|93.89|96.09|93.89|96.17|93.97|96.09|93.89|0
1644409150000|2022-02-09 12:19:10|95.92|93.72|96|93.8|96|93.8|95.92|93.72|0
1644409170000|2022-02-09 12:19:30|95.92|93.72|95.92|93.72|95.92|93.72|95.92|93.72|0
1644409180000|2022-02-09 12:19:40|96|93.8|95.87|93.67|96|93.8|95.87|93.67|0
1644409190000|2022-02-09 12:19:50|95.75|93.55|95.75|93.55|95.75|93.55|95.75|93.55|0
1644409200000|2022-02-09 12:20:00|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1644409210000|2022-02-09 12:20:10|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1644409220000|2022-02-09 12:20:20|95.53|93.33|95.49|93.29|95.57|93.37|95.49|93.29|0
1644409230000|2022-02-09 12:20:30|95.53|93.33|95.49|93.29|95.53|93.33|95.49|93.29|0
1644409240000|2022-02-09 12:20:40|95.45|93.25|95.4|93.2|95.49|93.29|95.4|93.2|0
1644409250000|2022-02-09 12:20:50|95.49|93.29|95.4|93.2|95.49|93.29|95.4|93.2|0
1644409260000|2022-02-09 12:21:00|95.49|93.29|95.57|93.37|95.66|93.46|95.49|93.29|0
1644409270000|2022-02-09 12:21:10|95.66|93.46|95.57|93.37|95.66|93.46|95.57|93.37|0
1644409280000|2022-02-09 12:21:20|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1644409290000|2022-02-09 12:21:30|95.53|93.33|95.49|93.29|95.53|93.33|95.49|93.29|0
1644409300000|2022-02-09 12:21:40|95.44|93.24|95.49|93.29|95.49|93.29|95.44|93.24|0
1644409320000|2022-02-09 12:22:00|95.53|93.33|95.57|93.37|95.57|93.37|95.53|93.33|0
1644409330000|2022-02-09 12:22:10|95.49|93.29|95.57|93.37|95.66|93.46|95.49|93.29|0
1644409340000|2022-02-09 12:22:20|95.61|93.41|95.66|93.46|95.66|93.46|95.61|93.41|0
1644409350000|2022-02-09 12:22:30|95.57|93.37|95.49|93.29|95.57|93.37|95.49|93.29|0
1644409360000|2022-02-09 12:22:40|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1644409370000|2022-02-09 12:22:50|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1644409380000|2022-02-09 12:23:00|95.57|93.37|95.66|93.46|95.66|93.46|95.49|93.29|0
1644409390000|2022-02-09 12:23:10|95.61|93.41|95.61|93.41|95.61|93.41|95.57|93.37|0
1644409400000|2022-02-09 12:23:20|95.74|93.54|95.66|93.46|95.74|93.54|95.66|93.46|0
1644409410000|2022-02-09 12:23:30|95.74|93.54|95.83|93.63|95.83|93.63|95.74|93.54|0
1644409430000|2022-02-09 12:23:50|95.87|93.67|95.83|93.63|95.91|93.71|95.83|93.63|0
1644409440000|2022-02-09 12:24:00|95.74|93.54|95.83|93.63|95.83|93.63|95.74|93.54|0
1644409450000|2022-02-09 12:24:10|95.74|93.54|95.74|93.54|95.74|93.54|95.74|93.54|0
1644409470000|2022-02-09 12:24:30|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1644409480000|2022-02-09 12:24:40|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1644409520000|2022-02-09 12:25:20|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1644409530000|2022-02-09 12:25:30|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1644409540000|2022-02-09 12:25:40|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1644409550000|2022-02-09 12:25:50|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1644409560000|2022-02-09 12:26:00|95.61|93.41|95.57|93.37|95.61|93.41|95.57|93.37|0
1644409570000|2022-02-09 12:26:10|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1644409590000|2022-02-09 12:26:30|95.57|93.37|95.66|93.46|95.66|93.46|95.57|93.37|0
1644409600000|2022-02-09 12:26:40|95.74|93.54|95.83|93.63|95.83|93.63|95.74|93.54|0
1644409610000|2022-02-09 12:26:50|95.74|93.54|95.83|93.63|95.83|93.63|95.74|93.54|0
1644409630000|2022-02-09 12:27:10|95.78|93.58|95.78|93.58|95.83|93.63|95.78|93.58|0
1644409640000|2022-02-09 12:27:20|95.74|93.54|95.74|93.54|95.74|93.54|95.74|93.54|0
1644409650000|2022-02-09 12:27:30|95.66|93.46|95.57|93.37|95.66|93.46|95.57|93.37|0
1644409660000|2022-02-09 12:27:40|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1644409670000|2022-02-09 12:27:50|95.74|93.54|95.74|93.54|95.74|93.54|95.74|93.54|0
1644409690000|2022-02-09 12:28:10|95.83|93.63|95.83|93.63|95.91|93.71|95.83|93.63|0
1644409700000|2022-02-09 12:28:20|96|93.8|96|93.8|96|93.8|96|93.8|0
1644409710000|2022-02-09 12:28:30|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1644409720000|2022-02-09 12:28:40|95.74|93.54|95.74|93.54|95.74|93.54|95.74|93.54|0
1644409730000|2022-02-09 12:28:50|95.66|93.46|95.66|93.46|95.74|93.54|95.66|93.46|0
1644409740000|2022-02-09 12:29:00|95.7|93.5|95.66|93.46|95.7|93.5|95.66|93.46|0
1644409750000|2022-02-09 12:29:10|95.57|93.37|95.53|93.33|95.57|93.37|95.53|93.33|0
1644409760000|2022-02-09 12:29:20|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1644409770000|2022-02-09 12:29:30|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1644409780000|2022-02-09 12:29:40|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1644409790000|2022-02-09 12:29:50|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1644409800000|2022-02-09 12:30:00|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1644409810000|2022-02-09 12:30:10|95.57|93.37|95.57|93.37|95.57|93.37|95.57|93.37|0
1644409820000|2022-02-09 12:30:20|95.66|93.46|95.57|93.37|95.66|93.46|95.57|93.37|0
1644409850000|2022-02-09 12:30:50|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1644409860000|2022-02-09 12:31:00|95.4|93.2|95.31|93.11|95.4|93.2|95.31|93.11|0
1644409870000|2022-02-09 12:31:10|95.4|93.2|95.66|93.46|95.66|93.46|95.4|93.2|0
1644409880000|2022-02-09 12:31:20|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1644409890000|2022-02-09 12:31:30|95.44|93.24|95.4|93.2|95.44|93.24|95.4|93.2|0
1644409900000|2022-02-09 12:31:40|95.48|93.28|95.48|93.28|95.48|93.28|95.4|93.2|0
1644409920000|2022-02-09 12:32:00|95.53|93.33|95.48|93.28|95.53|93.33|95.4|93.2|0
1644409940000|2022-02-09 12:32:20|95.57|93.37|95.57|93.37|95.57|93.37|95.53|93.33|0
1644409950000|2022-02-09 12:32:30|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1644409960000|2022-02-09 12:32:40|95.31|93.11|95.4|93.2|95.4|93.2|95.31|93.11|0
1644409970000|2022-02-09 12:32:50|95.31|93.11|95.31|93.11|95.31|93.11|95.31|93.11|0
1644409990000|2022-02-09 12:33:10|95.23|93.03|95.4|93.2|95.4|93.2|95.23|93.03|0
1644410010000|2022-02-09 12:33:30|95.35|93.15|95.31|93.11|95.35|93.15|95.31|93.11|0
1644410030000|2022-02-09 12:33:50|95.4|93.2|95.4|93.2|95.4|93.2|95.4|93.2|0
1644410040000|2022-02-09 12:34:00|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1644410060000|2022-02-09 12:34:20|95.57|93.37|95.48|93.28|95.57|93.37|95.48|93.28|0
1644410070000|2022-02-09 12:34:30|95.4|93.2|95.31|93.11|95.4|93.2|95.31|93.11|0
1644410080000|2022-02-09 12:34:40|95.4|93.2|95.4|93.2|95.4|93.2|95.4|93.2|0
1644410090000|2022-02-09 12:34:50|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1644410100000|2022-02-09 12:35:00|95.4|93.2|95.44|93.24|95.44|93.24|95.4|93.2|0
1644410110000|2022-02-09 12:35:10|95.52|93.32|95.52|93.32|95.52|93.32|95.48|93.28|0
1644410120000|2022-02-09 12:35:20|95.48|93.28|95.57|93.37|95.57|93.37|95.48|93.28|0
1644410130000|2022-02-09 12:35:30|95.48|93.28|95.52|93.32|95.52|93.32|95.48|93.28|0
1644410140000|2022-02-09 12:35:40|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1644410150000|2022-02-09 12:35:50|95.4|93.2|95.4|93.2|95.4|93.2|95.4|93.2|0
1644410160000|2022-02-09 12:36:00|95.48|93.28|95.48|93.28|95.48|93.28|95.44|93.24|0
1644410170000|2022-02-09 12:36:10|95.44|93.24|95.4|93.2|95.44|93.24|95.4|93.2|0
1644410180000|2022-02-09 12:36:20|95.31|93.11|95.31|93.11|95.31|93.11|95.31|93.11|0
1644410190000|2022-02-09 12:36:30|95.23|93.03|95.23|93.03|95.23|93.03|95.23|93.03|0
1644410200000|2022-02-09 12:36:40|95.14|92.94|95.14|92.94|95.14|92.94|95.14|92.94|0
1644410210000|2022-02-09 12:36:50|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1644410220000|2022-02-09 12:37:00|95.1|92.9|94.89|92.69|95.14|92.94|94.89|92.69|0
1644410230000|2022-02-09 12:37:10|94.97|92.77|95.06|92.86|95.06|92.86|94.97|92.77|0
1644410250000|2022-02-09 12:37:30|94.97|92.77|94.89|92.69|94.97|92.77|94.89|92.69|0
1644410260000|2022-02-09 12:37:40|94.84|92.64|94.84|92.64|94.84|92.64|94.84|92.64|0
1644410270000|2022-02-09 12:37:50|94.89|92.69|94.89|92.69|94.89|92.69|94.89|92.69|0
1644410280000|2022-02-09 12:38:00|94.84|92.64|94.8|92.6|94.89|92.69|94.8|92.6|0
1644410290000|2022-02-09 12:38:10|94.89|92.69|94.72|92.52|94.89|92.69|94.72|92.52|0
1644410300000|2022-02-09 12:38:20|94.63|92.43|94.63|92.43|94.63|92.43|94.63|92.43|0
1644410310000|2022-02-09 12:38:30|94.72|92.52|94.72|92.52|94.72|92.52|94.72|92.52|0
1644410330000|2022-02-09 12:38:50|94.67|92.47|94.72|92.52|94.72|92.52|94.67|92.47|0
1644410340000|2022-02-09 12:39:00|94.8|92.6|94.8|92.6|94.8|92.6|94.8|92.6|0
1644410350000|2022-02-09 12:39:10|94.89|92.69|94.8|92.6|94.89|92.69|94.8|92.6|0
1644410390000|2022-02-09 12:39:50|94.89|92.69|94.89|92.69|94.89|92.69|94.89|92.69|0
1644410410000|2022-02-09 12:40:10|94.84|92.64|94.97|92.77|94.97|92.77|94.84|92.64|0
1644410420000|2022-02-09 12:40:20|95.01|92.81|95.01|92.81|95.06|92.86|94.97|92.77|0
1644410430000|2022-02-09 12:40:30|95.06|92.86|95.14|92.94|95.14|92.94|95.06|92.86|0
1644410440000|2022-02-09 12:40:40|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1644410450000|2022-02-09 12:40:50|95.14|92.94|95.14|92.94|95.14|92.94|95.14|92.94|0
1644410460000|2022-02-09 12:41:00|95.06|92.86|95.06|92.86|95.06|92.86|95.06|92.86|0
1644410470000|2022-02-09 12:41:10|95.1|92.9|95.1|92.9|95.1|92.9|95.1|92.9|0
1644410480000|2022-02-09 12:41:20|95.06|92.86|95.14|92.94|95.14|92.94|95.06|92.86|0
1644410490000|2022-02-09 12:41:30|95.1|92.9|95.14|92.94|95.14|92.94|95.1|92.9|0
1644410500000|2022-02-09 12:41:40|95.23|93.03|95.23|93.03|95.23|93.03|95.23|93.03|0
1644410510000|2022-02-09 12:41:50|95.14|92.94|95.23|93.03|95.23|93.03|95.14|92.94|0
1644410520000|2022-02-09 12:42:00|95.14|92.94|95.14|92.94|95.14|92.94|95.14|92.94|0
1644410530000|2022-02-09 12:42:10|95.23|93.03|95.14|92.94|95.23|93.03|95.14|92.94|0
1644410560000|2022-02-09 12:42:40|94.97|92.77|95.06|92.86|95.06|92.86|94.97|92.77|0
1644410570000|2022-02-09 12:42:50|95.05|92.85|95.05|92.85|95.05|92.85|95.05|92.85|0
1644410580000|2022-02-09 12:43:00|95.14|92.94|95.14|92.94|95.14|92.94|95.14|92.94|0
1644410600000|2022-02-09 12:43:20|95.22|93.02|95.14|92.94|95.22|93.02|95.14|92.94|0
1644410610000|2022-02-09 12:43:30|95.22|93.02|95.14|92.94|95.22|93.02|95.14|92.94|0
1644410620000|2022-02-09 12:43:40|95.22|93.02|95.22|93.02|95.22|93.02|95.22|93.02|0
1644410630000|2022-02-09 12:43:50|95.14|92.94|95.14|92.94|95.14|92.94|95.14|92.94|0
1644410640000|2022-02-09 12:44:00|95.22|93.02|95.22|93.02|95.22|93.02|95.22|93.02|0
1644410650000|2022-02-09 12:44:10|95.31|93.11|95.22|93.02|95.31|93.11|95.22|93.02|0
1644410660000|2022-02-09 12:44:20|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1644410670000|2022-02-09 12:44:30|95.22|93.02|95.22|93.02|95.22|93.02|95.22|93.02|0
1644410680000|2022-02-09 12:44:40|95.31|93.11|95.31|93.11|95.31|93.11|95.31|93.11|0
1644410690000|2022-02-09 12:44:50|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1644410700000|2022-02-09 12:45:00|95.35|93.15|95.39|93.19|95.39|93.19|95.31|93.11|0
1644410710000|2022-02-09 12:45:10|95.48|93.28|95.48|93.28|95.48|93.28|95.39|93.19|0
1644410720000|2022-02-09 12:45:20|95.56|93.36|95.65|93.45|95.65|93.45|95.56|93.36|0
1644410730000|2022-02-09 12:45:30|95.56|93.36|95.56|93.36|95.56|93.36|95.56|93.36|0
1644410740000|2022-02-09 12:45:40|95.65|93.45|95.73|93.53|95.73|93.53|95.65|93.45|0
1644410750000|2022-02-09 12:45:50|95.65|93.45|95.73|93.53|95.73|93.53|95.65|93.45|0
1644410760000|2022-02-09 12:46:00|95.65|93.45|95.73|93.53|95.73|93.53|95.65|93.45|0
1644410770000|2022-02-09 12:46:10|95.65|93.45|95.73|93.53|95.73|93.53|95.65|93.45|0
1644410790000|2022-02-09 12:46:30|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1644410800000|2022-02-09 12:46:40|95.73|93.53|95.73|93.53|95.73|93.53|95.73|93.53|0
1644410820000|2022-02-09 12:47:00|95.69|93.49|95.65|93.45|95.69|93.49|95.65|93.45|0
1644410830000|2022-02-09 12:47:10|95.73|93.53|95.77|93.57|95.77|93.57|95.73|93.53|0
1644410840000|2022-02-09 12:47:20|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1644410850000|2022-02-09 12:47:30|95.9|93.7|95.9|93.7|95.9|93.7|95.9|93.7|0
1644410860000|2022-02-09 12:47:40|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1644410890000|2022-02-09 12:48:10|95.77|93.57|95.73|93.53|95.77|93.57|95.73|93.53|0
1644410900000|2022-02-09 12:48:20|95.77|93.57|95.9|93.7|95.9|93.7|95.77|93.57|0
1644410910000|2022-02-09 12:48:30|95.99|93.79|95.99|93.79|95.99|93.79|95.99|93.79|0
1644410940000|2022-02-09 12:49:00|95.9|93.7|95.9|93.7|95.9|93.7|95.9|93.7|0
1644410950000|2022-02-09 12:49:10|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1644410960000|2022-02-09 12:49:20|95.82|93.62|95.82|93.62|95.9|93.7|95.82|93.62|0
1644411000000|2022-02-09 12:50:00|95.73|93.53|95.73|93.53|95.73|93.53|95.73|93.53|0
1644411010000|2022-02-09 12:50:10|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1644411020000|2022-02-09 12:50:20|95.73|93.53|95.73|93.53|95.73|93.53|95.73|93.53|0
1644411030000|2022-02-09 12:50:30|95.77|93.57|95.73|93.53|95.77|93.57|95.73|93.53|0
1644411040000|2022-02-09 12:50:40|95.82|93.62|95.73|93.53|95.82|93.62|95.73|93.53|0
1644411050000|2022-02-09 12:50:50|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1644411060000|2022-02-09 12:51:00|95.73|93.53|95.73|93.53|95.73|93.53|95.73|93.53|0
1644411070000|2022-02-09 12:51:10|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1644411110000|2022-02-09 12:51:50|95.73|93.53|95.73|93.53|95.73|93.53|95.73|93.53|0
1644411120000|2022-02-09 12:52:00|95.82|93.62|95.73|93.53|95.82|93.62|95.73|93.53|0
1644411130000|2022-02-09 12:52:10|95.56|93.36|95.56|93.36|95.56|93.36|95.56|93.36|0
1644411140000|2022-02-09 12:52:20|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1644411160000|2022-02-09 12:52:40|95.73|93.53|95.73|93.53|95.73|93.53|95.73|93.53|0
1644411170000|2022-02-09 12:52:50|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1644411180000|2022-02-09 12:53:00|95.69|93.49|95.73|93.53|95.73|93.53|95.69|93.49|0
1644411210000|2022-02-09 12:53:30|95.99|93.79|95.99|93.79|95.99|93.79|95.99|93.79|0
1644411220000|2022-02-09 12:53:40|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1644411230000|2022-02-09 12:53:50|96.03|93.83|95.99|93.79|96.07|93.87|95.99|93.79|0
1644411240000|2022-02-09 12:54:00|96.07|93.87|95.99|93.79|96.07|93.87|95.99|93.79|0
1644411250000|2022-02-09 12:54:10|96.03|93.83|95.99|93.79|96.03|93.83|95.99|93.79|0
1644411270000|2022-02-09 12:54:30|95.9|93.7|95.99|93.79|95.99|93.79|95.9|93.7|0
1644411280000|2022-02-09 12:54:40|95.9|93.7|95.82|93.62|95.9|93.7|95.82|93.62|0
1644411290000|2022-02-09 12:54:50|95.9|93.7|95.9|93.7|95.9|93.7|95.9|93.7|0
1644411300000|2022-02-09 12:55:00|95.82|93.62|95.9|93.7|95.9|93.7|95.82|93.62|0
1644411310000|2022-02-09 12:55:10|95.99|93.79|95.99|93.79|95.99|93.79|95.99|93.79|0
1644411360000|2022-02-09 12:56:00|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1644411370000|2022-02-09 12:56:10|95.99|93.79|96.07|93.87|96.07|93.87|95.99|93.79|0
1644411380000|2022-02-09 12:56:20|96.16|93.96|96.16|93.96|96.16|93.96|96.16|93.96|0
1644411400000|2022-02-09 12:56:40|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1644411410000|2022-02-09 12:56:50|96.11|93.91|96.11|93.91|96.11|93.91|96.11|93.91|0
1644411420000|2022-02-09 12:57:00|96.24|94.04|96.24|94.04|96.24|94.04|96.24|94.04|0
1644411470000|2022-02-09 12:57:50|96.33|94.13|96.5|94.3|96.5|94.3|96.33|94.13|0
1644411480000|2022-02-09 12:58:00|96.62|94.42|96.67|94.47|96.67|94.47|96.62|94.42|0
1644411490000|2022-02-09 12:58:10|96.58|94.38|96.5|94.3|96.58|94.38|96.5|94.3|0
1644411500000|2022-02-09 12:58:20|96.41|94.21|96.33|94.13|96.5|94.3|96.33|94.13|0
1644411510000|2022-02-09 12:58:30|96.24|94.04|96.24|94.04|96.33|94.13|96.24|94.04|0
1644411520000|2022-02-09 12:58:40|96.16|93.96|96.24|94.04|96.24|94.04|96.16|93.96|0
1644411530000|2022-02-09 12:58:50|96.16|93.96|96.16|93.96|96.16|93.96|96.16|93.96|0
1644411540000|2022-02-09 12:59:00|96.15|93.95|96.07|93.87|96.15|93.95|96.07|93.87|0
1644411550000|2022-02-09 12:59:10|95.98|93.78|96.07|93.87|96.07|93.87|95.98|93.78|0
1644411560000|2022-02-09 12:59:20|96.02|93.82|95.94|93.74|96.02|93.82|95.94|93.74|0
1644411570000|2022-02-09 12:59:30|95.98|93.78|95.94|93.74|95.98|93.78|95.94|93.74|0
1644411580000|2022-02-09 12:59:40|95.98|93.78|95.98|93.78|95.98|93.78|95.94|93.74|0
1644411590000|2022-02-09 12:59:50|95.94|93.74|96.07|93.87|96.07|93.87|95.94|93.74|0
1644411600000|2022-02-09 13:00:00|96.11|93.91|96.24|94.04|96.24|94.04|96.11|93.91|0
1644411610000|2022-02-09 13:00:10|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1644411620000|2022-02-09 13:00:20|96.24|94.04|96.24|94.04|96.41|94.21|96.24|94.04|0
1644411630000|2022-02-09 13:00:30|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1644411650000|2022-02-09 13:00:50|95.39|93.19|95.39|93.19|95.39|93.19|95.39|93.19|0
1644411660000|2022-02-09 13:01:00|95.47|93.27|95.47|93.27|95.56|93.36|95.47|93.27|0
1644411670000|2022-02-09 13:01:10|95.56|93.36|95.73|93.53|95.73|93.53|95.56|93.36|0
1644411680000|2022-02-09 13:01:20|95.81|93.61|95.81|93.61|95.81|93.61|95.81|93.61|0
1644411690000|2022-02-09 13:01:30|95.73|93.53|95.73|93.53|95.73|93.53|95.64|93.44|0
1644411700000|2022-02-09 13:01:40|95.81|93.61|95.81|93.61|95.81|93.61|95.73|93.53|0
1644411710000|2022-02-09 13:01:50|95.9|93.7|95.9|93.7|95.9|93.7|95.9|93.7|0
1644411720000|2022-02-09 13:02:00|95.98|93.78|95.98|93.78|95.98|93.78|95.98|93.78|0
1644411730000|2022-02-09 13:02:10|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1644411740000|2022-02-09 13:02:20|95.98|93.78|96.07|93.87|96.15|93.95|95.98|93.78|0
1644411750000|2022-02-09 13:02:30|96.15|93.95|96.24|94.04|96.24|94.04|96.15|93.95|0
1644411760000|2022-02-09 13:02:40|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1644411770000|2022-02-09 13:02:50|96.24|94.04|96.24|94.04|96.24|94.04|96.24|94.04|0
1644411790000|2022-02-09 13:03:10|96.32|94.12|96.24|94.04|96.32|94.12|96.24|94.04|0
1644411810000|2022-02-09 13:03:30|96.15|93.95|96.32|94.12|96.32|94.12|96.15|93.95|0
1644411820000|2022-02-09 13:03:40|96.28|94.08|96.28|94.08|96.28|94.08|96.28|94.08|0
1644411830000|2022-02-09 13:03:50|96.24|94.04|96.24|94.04|96.32|94.12|96.24|94.04|0
1644411840000|2022-02-09 13:04:00|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1644411850000|2022-02-09 13:04:10|95.98|93.78|96.07|93.87|96.07|93.87|95.98|93.78|0
1644411860000|2022-02-09 13:04:20|95.98|93.78|96.07|93.87|96.07|93.87|95.98|93.78|0
1644411870000|2022-02-09 13:04:30|95.98|93.78|95.98|93.78|95.98|93.78|95.98|93.78|0
1644411880000|2022-02-09 13:04:40|95.94|93.74|95.9|93.7|95.98|93.78|95.9|93.7|0
1644411900000|2022-02-09 13:05:00|95.81|93.61|95.81|93.61|95.9|93.7|95.81|93.61|0
1644411910000|2022-02-09 13:05:10|95.85|93.65|95.9|93.7|95.9|93.7|95.85|93.65|0
1644411920000|2022-02-09 13:05:20|95.81|93.61|95.98|93.78|95.98|93.78|95.81|93.61|0
1644411940000|2022-02-09 13:05:40|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1644411950000|2022-02-09 13:05:50|96.11|93.91|96.07|93.87|96.11|93.91|96.07|93.87|0
1644411960000|2022-02-09 13:06:00|96.11|93.91|96.15|93.95|96.15|93.95|96.11|93.91|0
1644411970000|2022-02-09 13:06:10|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1644411980000|2022-02-09 13:06:20|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1644411990000|2022-02-09 13:06:30|96.24|94.04|96.24|94.04|96.24|94.04|96.24|94.04|0
1644412010000|2022-02-09 13:06:50|96.32|94.12|96.32|94.12|96.32|94.12|96.32|94.12|0
1644412020000|2022-02-09 13:07:00|96.41|94.21|96.32|94.12|96.41|94.21|96.32|94.12|0
1644412030000|2022-02-09 13:07:10|96.41|94.21|96.41|94.21|96.41|94.21|96.41|94.21|0
1644412040000|2022-02-09 13:07:20|96.49|94.29|96.41|94.21|96.49|94.29|96.41|94.21|0
1644412050000|2022-02-09 13:07:30|96.36|94.16|96.32|94.12|96.36|94.16|96.32|94.12|0
1644412060000|2022-02-09 13:07:40|96.41|94.21|96.49|94.29|96.49|94.29|96.41|94.21|0
1644412070000|2022-02-09 13:07:50|96.45|94.25|96.32|94.12|96.45|94.25|96.32|94.12|0
1644412080000|2022-02-09 13:08:00|96.24|94.04|96.24|94.04|96.24|94.04|96.15|93.95|0
1644412090000|2022-02-09 13:08:10|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1644412100000|2022-02-09 13:08:20|96.07|93.87|96.15|93.95|96.15|93.95|96.07|93.87|0
1644412110000|2022-02-09 13:08:30|96.24|94.04|96.15|93.95|96.24|94.04|96.15|93.95|0
1644412140000|2022-02-09 13:09:00|96.19|93.99|96.24|94.04|96.24|94.04|96.19|93.99|0
1644412160000|2022-02-09 13:09:20|96.32|94.12|96.41|94.21|96.41|94.21|96.32|94.12|0
1644412170000|2022-02-09 13:09:30|96.24|94.04|96.24|94.04|96.24|94.04|96.24|94.04|0
1644412180000|2022-02-09 13:09:40|96.15|93.95|96.32|94.12|96.32|94.12|96.15|93.95|0
1644412190000|2022-02-09 13:09:50|96.41|94.21|96.41|94.21|96.41|94.21|96.41|94.21|0
1644412200000|2022-02-09 13:10:00|96.32|94.12|96.32|94.12|96.32|94.12|96.32|94.12|0
1644412210000|2022-02-09 13:10:10|96.41|94.21|96.49|94.29|96.49|94.29|96.41|94.21|0
1644412220000|2022-02-09 13:10:20|96.58|94.38|96.66|94.46|96.66|94.46|96.58|94.38|0
1644412230000|2022-02-09 13:10:30|96.84|94.64|97.27|95.07|97.27|95.07|96.84|94.64|0
1644412240000|2022-02-09 13:10:40|97.35|95.15|97.18|94.98|97.35|95.15|97.18|94.98|0
1644412250000|2022-02-09 13:10:50|97.27|95.07|97.35|95.15|97.35|95.15|97.27|95.07|0
1644412260000|2022-02-09 13:11:00|97.27|95.07|97.18|94.98|97.27|95.07|97.18|94.98|0
1644412270000|2022-02-09 13:11:10|97.27|95.07|97.44|95.24|97.44|95.24|97.27|95.07|0
1644412280000|2022-02-09 13:11:20|97.35|95.15|97.61|95.41|97.61|95.41|97.35|95.15|0
1644412290000|2022-02-09 13:11:30|97.7|95.5|97.52|95.32|97.7|95.5|97.52|95.32|0
1644412300000|2022-02-09 13:11:40|97.44|95.24|97.44|95.24|97.44|95.24|97.35|95.15|0
1644412310000|2022-02-09 13:11:50|97.35|95.15|97.52|95.32|97.52|95.32|97.35|95.15|0
1644412320000|2022-02-09 13:12:00|97.61|95.41|97.52|95.32|97.61|95.41|97.44|95.24|0
1644412330000|2022-02-09 13:12:10|97.61|95.41|97.52|95.32|97.61|95.41|97.52|95.32|0
1644412340000|2022-02-09 13:12:20|97.44|95.24|97.39|95.19|97.44|95.24|97.35|95.15|0
1644412350000|2022-02-09 13:12:30|97.44|95.24|97.35|95.15|97.44|95.24|97.35|95.15|0
1644412360000|2022-02-09 13:12:40|97.31|95.11|97.26|95.06|97.31|95.11|97.26|95.06|0
1644412370000|2022-02-09 13:12:50|97.18|94.98|97.18|94.98|97.18|94.98|97.09|94.89|0
1644412380000|2022-02-09 13:13:00|97.09|94.89|97.09|94.89|97.09|94.89|97.01|94.81|0
1644412390000|2022-02-09 13:13:10|97.18|94.98|97.13|94.93|97.26|95.06|97.13|94.93|0
1644412400000|2022-02-09 13:13:20|97.18|94.98|97.18|94.98|97.26|95.06|97.18|94.98|0
1644412410000|2022-02-09 13:13:30|97.26|95.06|97.26|95.06|97.26|95.06|97.26|95.06|0
1644412420000|2022-02-09 13:13:40|97.18|94.98|97.18|94.98|97.18|94.98|97.18|94.98|0
1644412430000|2022-02-09 13:13:50|97.26|95.06|97.26|95.06|97.35|95.15|97.26|95.06|0
1644412440000|2022-02-09 13:14:00|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1644412450000|2022-02-09 13:14:10|97.26|95.06|97.35|95.15|97.35|95.15|97.26|95.06|0
1644412460000|2022-02-09 13:14:20|97.31|95.11|97.26|95.06|97.31|95.11|97.26|95.06|0
1644412470000|2022-02-09 13:14:30|97.35|95.15|97.35|95.15|97.35|95.15|97.26|95.06|0
1644412490000|2022-02-09 13:14:50|97.44|95.24|97.44|95.24|97.44|95.24|97.44|95.24|0
1644412500000|2022-02-09 13:15:00|97.35|95.15|97.18|94.98|97.35|95.15|97.09|94.89|0
1644412510000|2022-02-09 13:15:10|97.13|94.93|97.18|94.98|97.18|94.98|97.13|94.93|0
1644412520000|2022-02-09 13:15:20|97.22|95.02|97.18|94.98|97.22|95.02|97.18|94.98|0
1644412530000|2022-02-09 13:15:30|97.26|95.06|97.26|95.06|97.26|95.06|97.26|95.06|0
1644412540000|2022-02-09 13:15:40|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1644412550000|2022-02-09 13:15:50|97.52|95.32|97.61|95.41|97.61|95.41|97.52|95.32|0
1644412560000|2022-02-09 13:16:00|97.65|95.45|97.52|95.32|97.65|95.45|97.52|95.32|0
1644412600000|2022-02-09 13:16:40|97.61|95.41|97.52|95.32|97.61|95.41|97.52|95.32|0
1644412620000|2022-02-09 13:17:00|97.44|95.24|97.44|95.24|97.44|95.24|97.44|95.24|0
1644412630000|2022-02-09 13:17:10|97.52|95.32|97.52|95.32|97.52|95.32|97.52|95.32|0
1644412640000|2022-02-09 13:17:20|97.61|95.41|97.52|95.32|97.61|95.41|97.52|95.32|0
1644412650000|2022-02-09 13:17:30|97.44|95.24|97.52|95.32|97.52|95.32|97.44|95.24|0
1644412660000|2022-02-09 13:17:40|97.56|95.36|97.61|95.41|97.61|95.41|97.52|95.32|0
1644412670000|2022-02-09 13:17:50|97.69|95.49|97.61|95.41|97.69|95.49|97.61|95.41|0
1644412680000|2022-02-09 13:18:00|97.65|95.45|97.61|95.41|97.65|95.45|97.61|95.41|0
1644412690000|2022-02-09 13:18:10|97.78|95.58|97.74|95.54|97.78|95.58|97.69|95.49|0
1644412700000|2022-02-09 13:18:20|97.69|95.49|97.52|95.32|97.69|95.49|97.52|95.32|0
1644412710000|2022-02-09 13:18:30|97.43|95.23|97.52|95.32|97.52|95.32|97.43|95.23|0
1644412720000|2022-02-09 13:18:40|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1644412730000|2022-02-09 13:18:50|97.43|95.23|97.43|95.23|97.52|95.32|97.43|95.23|0
1644412760000|2022-02-09 13:19:20|97.52|95.32|97.43|95.23|97.52|95.32|97.35|95.15|0
1644412770000|2022-02-09 13:19:30|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1644412780000|2022-02-09 13:19:40|97.43|95.23|97.35|95.15|97.43|95.23|97.35|95.15|0
1644412790000|2022-02-09 13:19:50|97.26|95.06|97.26|95.06|97.26|95.06|97.26|95.06|0
1644412800000|2022-02-09 13:20:00|97.18|94.98|97.18|94.98|97.26|95.06|97.18|94.98|0
1644412810000|2022-02-09 13:20:10|97.26|95.06|97.35|95.15|97.35|95.15|97.26|95.06|0
1644412820000|2022-02-09 13:20:20|97.26|95.06|97.35|95.15|97.35|95.15|97.26|95.06|0
1644412830000|2022-02-09 13:20:30|97.43|95.23|97.43|95.23|97.43|95.23|97.43|95.23|0
1644412840000|2022-02-09 13:20:40|97.52|95.32|97.43|95.23|97.52|95.32|97.43|95.23|0
1644412860000|2022-02-09 13:21:00|97.52|95.32|97.52|95.32|97.52|95.32|97.52|95.32|0
1644412870000|2022-02-09 13:21:10|97.43|95.23|97.52|95.32|97.52|95.32|97.43|95.23|0
1644412880000|2022-02-09 13:21:20|97.43|95.23|97.43|95.23|97.43|95.23|97.43|95.23|0
1644412890000|2022-02-09 13:21:30|97.52|95.32|97.52|95.32|97.52|95.32|97.52|95.32|0
1644412900000|2022-02-09 13:21:40|97.61|95.41|97.69|95.49|97.69|95.49|97.61|95.41|0
1644412950000|2022-02-09 13:22:30|97.78|95.58|97.78|95.58|97.78|95.58|97.78|95.58|0
1644412960000|2022-02-09 13:22:40|97.69|95.49|97.61|95.41|97.69|95.49|97.61|95.41|0
1644413000000|2022-02-09 13:23:20|97.69|95.49|97.69|95.49|97.69|95.49|97.69|95.49|0
1644413010000|2022-02-09 13:23:30|97.43|95.23|97.35|95.15|97.43|95.23|97.35|95.15|0
1644413020000|2022-02-09 13:23:40|97.43|95.23|97.35|95.15|97.43|95.23|97.35|95.15|0
1644413040000|2022-02-09 13:24:00|97.17|94.97|97.09|94.89|97.17|94.97|97.09|94.89|0
1644413050000|2022-02-09 13:24:10|97.13|94.93|97|94.8|97.13|94.93|96.92|94.72|0
1644413060000|2022-02-09 13:24:20|96.92|94.72|96.92|94.72|96.92|94.72|96.92|94.72|0
1644413070000|2022-02-09 13:24:30|97|94.8|97|94.8|97|94.8|97|94.8|0
1644413080000|2022-02-09 13:24:40|96.92|94.72|97.09|94.89|97.09|94.89|96.92|94.72|0
1644413090000|2022-02-09 13:24:50|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1644413100000|2022-02-09 13:25:00|97.09|94.89|97|94.8|97.09|94.89|97|94.8|0
1644413110000|2022-02-09 13:25:10|96.96|94.76|96.92|94.72|96.96|94.76|96.92|94.72|0
1644413120000|2022-02-09 13:25:20|97|94.8|97.09|94.89|97.09|94.89|97|94.8|0
1644413130000|2022-02-09 13:25:30|97|94.8|97|94.8|97|94.8|97|94.8|0
1644413140000|2022-02-09 13:25:40|97.09|94.89|97|94.8|97.09|94.89|97|94.8|0
1644413150000|2022-02-09 13:25:50|97.09|94.89|97.09|94.89|97.09|94.89|97.09|94.89|0
1644413160000|2022-02-09 13:26:00|97.13|94.93|97.09|94.89|97.17|94.97|97.09|94.89|0
1644413170000|2022-02-09 13:26:10|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1644413180000|2022-02-09 13:26:20|97.26|95.06|97.26|95.06|97.26|95.06|97.26|95.06|0
1644413190000|2022-02-09 13:26:30|97.17|94.97|97.09|94.89|97.17|94.97|97.09|94.89|0
1644413200000|2022-02-09 13:26:40|97.17|94.97|97.17|94.97|97.21|95.01|97.17|94.97|0
1644413210000|2022-02-09 13:26:50|97.26|95.06|97.26|95.06|97.26|95.06|97.26|95.06|0
1644413220000|2022-02-09 13:27:00|97.43|95.23|97.34|95.14|97.43|95.23|97.34|95.14|0
1644413230000|2022-02-09 13:27:10|100.05|97.85|100.05|97.85|100.05|97.85|100.05|97.85|0
1644413240000|2022-02-09 13:27:20|97.07|94.87|96.98|94.78|97.07|94.87|96.98|94.78|0
1644413250000|2022-02-09 13:27:30|97.07|94.87|96.89|94.69|97.07|94.87|96.89|94.69|0
1644413270000|2022-02-09 13:27:50|96.94|94.74|96.89|94.69|96.94|94.74|96.89|94.69|0
1644413280000|2022-02-09 13:28:00|96.81|94.61|96.81|94.61|96.81|94.61|96.81|94.61|0
1644413290000|2022-02-09 13:28:10|96.89|94.69|96.89|94.69|96.89|94.69|96.89|94.69|0
1644413310000|2022-02-09 13:28:30|96.98|94.78|96.98|94.78|96.98|94.78|96.98|94.78|0
1644413330000|2022-02-09 13:28:50|97.07|94.87|97.07|94.87|97.07|94.87|97.07|94.87|0
1644413350000|2022-02-09 13:29:10|97.15|94.95|97.07|94.87|97.15|94.95|97.07|94.87|0
1644413370000|2022-02-09 13:29:30|96.98|94.78|96.98|94.78|96.98|94.78|96.98|94.78|0
1644413380000|2022-02-09 13:29:40|96.89|94.69|96.98|94.78|96.98|94.78|96.89|94.69|0
1644413390000|2022-02-09 13:29:50|96.89|94.69|96.89|94.69|96.89|94.69|96.89|94.69|0
1644413400000|2022-02-09 13:30:00|96.81|94.61|96.89|94.69|96.89|94.69|96.81|94.61|0
1644413440000|2022-02-09 13:30:40|96.81|94.61|96.81|94.61|96.81|94.61|96.81|94.61|0
1644413450000|2022-02-09 13:30:50|96.72|94.52|96.64|94.44|96.72|94.52|96.64|94.44|0
1644413460000|2022-02-09 13:31:00|96.72|94.52|96.68|94.48|96.72|94.52|96.68|94.48|0
1644413470000|2022-02-09 13:31:10|96.72|94.52|96.63|94.43|96.72|94.52|96.63|94.43|0
1644413480000|2022-02-09 13:31:20|96.81|94.61|96.81|94.61|96.81|94.61|96.81|94.61|0
1644413490000|2022-02-09 13:31:30|96.72|94.52|96.72|94.52|96.72|94.52|96.72|94.52|0
1644413510000|2022-02-09 13:31:50|96.63|94.43|96.63|94.43|96.63|94.43|96.63|94.43|0
1644413530000|2022-02-09 13:32:10|96.55|94.35|96.55|94.35|96.55|94.35|96.55|94.35|0
1644413540000|2022-02-09 13:32:20|96.46|94.26|96.46|94.26|96.46|94.26|96.46|94.26|0
1644413550000|2022-02-09 13:32:30|96.38|94.18|96.38|94.18|96.38|94.18|96.29|94.09|0
1644413560000|2022-02-09 13:32:40|96.46|94.26|96.55|94.35|96.55|94.35|96.46|94.26|0
1644413570000|2022-02-09 13:32:50|96.72|94.52|96.59|94.39|96.72|94.52|96.59|94.39|0
1644413580000|2022-02-09 13:33:00|96.55|94.35|96.55|94.35|96.55|94.35|96.55|94.35|0
1644413590000|2022-02-09 13:33:10|96.72|94.52|96.72|94.52|96.72|94.52|96.72|94.52|0
1644413600000|2022-02-09 13:33:20|96.55|94.35|96.38|94.18|96.55|94.35|96.38|94.18|0
1644413610000|2022-02-09 13:33:30|96.29|94.09|96.29|94.09|96.38|94.18|96.29|94.09|0
1644413620000|2022-02-09 13:33:40|96.38|94.18|96.55|94.35|96.55|94.35|96.38|94.18|0
1644413640000|2022-02-09 13:34:00|96.63|94.43|96.72|94.52|96.72|94.52|96.63|94.43|0
1644413650000|2022-02-09 13:34:10|96.81|94.61|96.72|94.52|96.81|94.61|96.72|94.52|0
1644413660000|2022-02-09 13:34:20|96.81|94.61|96.81|94.61|96.81|94.61|96.72|94.52|0
1644413680000|2022-02-09 13:34:40|96.89|94.69|96.89|94.69|96.89|94.69|96.89|94.69|0
1644413690000|2022-02-09 13:34:50|96.81|94.61|96.81|94.61|96.81|94.61|96.81|94.61|0
1644413700000|2022-02-09 13:35:00|96.72|94.52|96.81|94.61|96.81|94.61|96.72|94.52|0
1644413710000|2022-02-09 13:35:10|96.89|94.69|96.89|94.69|96.89|94.69|96.89|94.69|0
1644413740000|2022-02-09 13:35:40|96.8|94.6|96.8|94.6|96.8|94.6|96.8|94.6|0
1644413750000|2022-02-09 13:35:50|96.89|94.69|96.89|94.69|96.89|94.69|96.89|94.69|0
1644413760000|2022-02-09 13:36:00|96.8|94.6|96.72|94.52|96.8|94.6|96.72|94.52|0
1644413780000|2022-02-09 13:36:20|96.63|94.43|96.55|94.35|96.63|94.43|96.55|94.35|0
1644413800000|2022-02-09 13:36:40|96.46|94.26|96.46|94.26|96.46|94.26|96.46|94.26|0
1644413810000|2022-02-09 13:36:50|96.55|94.35|96.5|94.3|96.55|94.35|96.5|94.3|0
1644413820000|2022-02-09 13:37:00|96.46|94.26|96.59|94.39|96.59|94.39|96.46|94.26|0
1644413830000|2022-02-09 13:37:10|96.55|94.35|96.63|94.43|96.63|94.43|96.55|94.35|0
1644413890000|2022-02-09 13:38:10|96.59|94.39|96.63|94.43|96.63|94.43|96.55|94.35|0
1644413900000|2022-02-09 13:38:20|96.55|94.35|96.5|94.3|96.55|94.35|96.5|94.3|0
1644413910000|2022-02-09 13:38:30|96.55|94.35|96.55|94.35|96.55|94.35|96.46|94.26|0
1644413940000|2022-02-09 13:39:00|96.63|94.43|96.63|94.43|96.63|94.43|96.63|94.43|0
1644413950000|2022-02-09 13:39:10|96.55|94.35|96.46|94.26|96.55|94.35|96.37|94.17|0
1644413960000|2022-02-09 13:39:20|96.42|94.22|96.37|94.17|96.42|94.22|96.37|94.17|0
1644413970000|2022-02-09 13:39:30|96.29|94.09|96.29|94.09|96.29|94.09|96.29|94.09|0
1644413980000|2022-02-09 13:39:40|96.2|94|96.2|94|96.2|94|96.2|94|0
1644414000000|2022-02-09 13:40:00|96.12|93.92|96.12|93.92|96.2|94|96.12|93.92|0
1644414010000|2022-02-09 13:40:10|96.03|93.83|96.12|93.92|96.12|93.92|96.03|93.83|0
1644414020000|2022-02-09 13:40:20|96.2|94|96.2|94|96.2|94|96.2|94|0
1644414030000|2022-02-09 13:40:30|96.12|93.92|96.12|93.92|96.12|93.92|96.12|93.92|0
1644414040000|2022-02-09 13:40:40|96.29|94.09|96.2|94|96.29|94.09|96.2|94|0
1644414050000|2022-02-09 13:40:50|96.29|94.09|96.37|94.17|96.37|94.17|96.29|94.09|0
1644414080000|2022-02-09 13:41:20|96.46|94.26|96.46|94.26|96.46|94.26|96.46|94.26|0
1644414100000|2022-02-09 13:41:40|96.37|94.17|96.37|94.17|96.37|94.17|96.37|94.17|0
1644414110000|2022-02-09 13:41:50|96.46|94.26|96.46|94.26|96.46|94.26|96.46|94.26|0
1644414150000|2022-02-09 13:42:30|96.54|94.34|96.67|94.47|96.67|94.47|96.54|94.34|0
1644414160000|2022-02-09 13:42:40|96.72|94.52|96.72|94.52|96.72|94.52|96.72|94.52|0
1644414170000|2022-02-09 13:42:50|96.8|94.6|96.89|94.69|96.89|94.69|96.8|94.6|0
1644414200000|2022-02-09 13:43:20|96.97|94.77|97.06|94.86|97.06|94.86|96.97|94.77|0
1644414210000|2022-02-09 13:43:30|96.97|94.77|96.97|94.77|96.97|94.77|96.97|94.77|0
1644414220000|2022-02-09 13:43:40|96.89|94.69|96.8|94.6|96.89|94.69|96.8|94.6|0
1644414230000|2022-02-09 13:43:50|96.84|94.64|96.8|94.6|96.84|94.64|96.8|94.6|0
1644414240000|2022-02-09 13:44:00|96.89|94.69|96.8|94.6|96.89|94.69|96.8|94.6|0
1644414250000|2022-02-09 13:44:10|96.72|94.52|96.72|94.52|96.72|94.52|96.72|94.52|0
1644414260000|2022-02-09 13:44:20|96.63|94.43|96.63|94.43|96.63|94.43|96.63|94.43|0
1644414270000|2022-02-09 13:44:30|96.72|94.52|96.72|94.52|96.72|94.52|96.72|94.52|0
1644414280000|2022-02-09 13:44:40|96.71|94.51|96.71|94.51|96.71|94.51|96.71|94.51|0
1644414290000|2022-02-09 13:44:50|96.76|94.56|96.84|94.64|96.89|94.69|96.76|94.56|0
1644414300000|2022-02-09 13:45:00|96.89|94.69|96.89|94.69|96.89|94.69|96.89|94.69|0
1644414310000|2022-02-09 13:45:10|96.97|94.77|96.89|94.69|96.97|94.77|96.89|94.69|0
1644414320000|2022-02-09 13:45:20|96.97|94.77|97.06|94.86|97.06|94.86|96.97|94.77|0
1644414330000|2022-02-09 13:45:30|97.14|94.94|97.14|94.94|97.14|94.94|97.14|94.94|0
1644414350000|2022-02-09 13:45:50|97.06|94.86|97.14|94.94|97.14|94.94|97.06|94.86|0
1644414370000|2022-02-09 13:46:10|97.06|94.86|97.06|94.86|97.06|94.86|97.06|94.86|0
1644414380000|2022-02-09 13:46:20|97.1|94.9|97.06|94.86|97.1|94.9|97.06|94.86|0
1644414400000|2022-02-09 13:46:40|96.97|94.77|96.97|94.77|96.97|94.77|96.97|94.77|0
1644414420000|2022-02-09 13:47:00|96.89|94.69|96.89|94.69|96.89|94.69|96.8|94.6|0
1644414450000|2022-02-09 13:47:30|96.8|94.6|96.71|94.51|96.8|94.6|96.71|94.51|0
1644414460000|2022-02-09 13:47:40|96.63|94.43|96.54|94.34|96.63|94.43|96.54|94.34|0
1644414470000|2022-02-09 13:47:50|96.63|94.43|96.71|94.51|96.71|94.51|96.63|94.43|0
1644414480000|2022-02-09 13:48:00|96.8|94.6|96.8|94.6|96.8|94.6|96.71|94.51|0
1644414490000|2022-02-09 13:48:10|96.84|94.64|96.89|94.69|96.89|94.69|96.8|94.6|0
1644414500000|2022-02-09 13:48:20|96.97|94.77|96.97|94.77|96.97|94.77|96.97|94.77|0
1644414510000|2022-02-09 13:48:30|96.89|94.69|96.8|94.6|96.89|94.69|96.8|94.6|0
1644414520000|2022-02-09 13:48:40|96.71|94.51|96.71|94.51|96.71|94.51|96.71|94.51|0
1644414540000|2022-02-09 13:49:00|96.8|94.6|96.75|94.55|96.8|94.6|96.75|94.55|0
1644414550000|2022-02-09 13:49:10|96.8|94.6|96.8|94.6|96.8|94.6|96.71|94.51|0
1644414560000|2022-02-09 13:49:20|96.75|94.55|96.71|94.51|96.75|94.55|96.67|94.47|0
1644414580000|2022-02-09 13:49:40|96.8|94.6|96.88|94.68|96.88|94.68|96.8|94.6|0
1644414590000|2022-02-09 13:49:50|96.8|94.6|96.8|94.6|96.8|94.6|96.8|94.6|0
1644414600000|2022-02-09 13:50:00|96.84|94.64|96.84|94.64|96.84|94.64|96.84|94.64|0
1644414610000|2022-02-09 13:50:10|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644414620000|2022-02-09 13:50:20|96.97|94.77|96.88|94.68|96.97|94.77|96.8|94.6|0
1644414630000|2022-02-09 13:50:30|96.8|94.6|96.8|94.6|96.88|94.68|96.8|94.6|0
1644414640000|2022-02-09 13:50:40|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644414670000|2022-02-09 13:51:10|96.93|94.73|96.93|94.73|96.93|94.73|96.93|94.73|0
1644414680000|2022-02-09 13:51:20|96.97|94.77|97.06|94.86|97.06|94.86|96.97|94.77|0
1644414690000|2022-02-09 13:51:30|96.97|94.77|96.97|94.77|96.97|94.77|96.97|94.77|0
1644414720000|2022-02-09 13:52:00|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644414730000|2022-02-09 13:52:10|96.97|94.77|96.97|94.77|96.97|94.77|96.97|94.77|0
1644414740000|2022-02-09 13:52:20|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644414750000|2022-02-09 13:52:30|96.8|94.6|96.88|94.68|96.88|94.68|96.8|94.6|0
1644414780000|2022-02-09 13:53:00|96.8|94.6|96.8|94.6|96.8|94.6|96.8|94.6|0
1644414790000|2022-02-09 13:53:10|96.88|94.68|96.8|94.6|96.88|94.68|96.8|94.6|0
1644414800000|2022-02-09 13:53:20|96.88|94.68|96.8|94.6|96.88|94.68|96.8|94.6|0
1644414810000|2022-02-09 13:53:30|96.75|94.55|96.75|94.55|96.75|94.55|96.75|94.55|0
1644414820000|2022-02-09 13:53:40|96.8|94.6|96.8|94.6|96.8|94.6|96.8|94.6|0
1644414830000|2022-02-09 13:53:50|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644414870000|2022-02-09 13:54:30|96.84|94.64|96.88|94.68|96.88|94.68|96.84|94.64|0
1644414900000|2022-02-09 13:55:00|96.84|94.64|96.88|94.68|96.88|94.68|96.84|94.64|0
1644414910000|2022-02-09 13:55:10|96.97|94.77|96.97|94.77|96.97|94.77|96.92|94.72|0
1644414930000|2022-02-09 13:55:30|97.05|94.85|97.05|94.85|97.05|94.85|97.05|94.85|0
1644414940000|2022-02-09 13:55:40|96.97|94.77|96.97|94.77|96.97|94.77|96.97|94.77|0
1644414960000|2022-02-09 13:56:00|96.88|94.68|96.97|94.77|96.97|94.77|96.88|94.68|0
1644414990000|2022-02-09 13:56:30|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644415030000|2022-02-09 13:57:10|96.8|94.6|96.71|94.51|96.8|94.6|96.71|94.51|0
1644415040000|2022-02-09 13:57:20|96.8|94.6|96.62|94.42|96.8|94.6|96.62|94.42|0
1644415050000|2022-02-09 13:57:30|96.54|94.34|96.45|94.25|96.54|94.34|96.45|94.25|0
1644415060000|2022-02-09 13:57:40|96.54|94.34|96.45|94.25|96.54|94.34|96.45|94.25|0
1644415070000|2022-02-09 13:57:50|96.37|94.17|96.45|94.25|96.45|94.25|96.37|94.17|0
1644415110000|2022-02-09 13:58:30|96.37|94.17|96.37|94.17|96.37|94.17|96.37|94.17|0
1644415120000|2022-02-09 13:58:40|96.28|94.08|96.28|94.08|96.28|94.08|96.28|94.08|0
1644415130000|2022-02-09 13:58:50|96.37|94.17|96.37|94.17|96.37|94.17|96.37|94.17|0
1644415140000|2022-02-09 13:59:00|96.45|94.25|96.45|94.25|96.45|94.25|96.45|94.25|0
1644415160000|2022-02-09 13:59:20|96.37|94.17|96.45|94.25|96.45|94.25|96.37|94.17|0
1644415170000|2022-02-09 13:59:30|96.37|94.17|96.45|94.25|96.45|94.25|96.37|94.17|0
1644415180000|2022-02-09 13:59:40|96.37|94.17|96.37|94.17|96.37|94.17|96.37|94.17|0
1644415200000|2022-02-09 14:00:00|96.45|94.25|96.79|94.59|96.79|94.59|96.45|94.25|0
1644415210000|2022-02-09 14:00:10|96.71|94.51|96.71|94.51|96.71|94.51|96.71|94.51|0
1644415220000|2022-02-09 14:00:20|96.79|94.59|96.79|94.59|96.79|94.59|96.79|94.59|0
1644415250000|2022-02-09 14:00:50|96.75|94.55|96.75|94.55|96.75|94.55|96.75|94.55|0
1644415260000|2022-02-09 14:01:00|96.71|94.51|96.62|94.42|96.71|94.51|96.62|94.42|0
1644415270000|2022-02-09 14:01:10|96.71|94.51|96.71|94.51|96.79|94.59|96.71|94.51|0
1644415280000|2022-02-09 14:01:20|96.79|94.59|96.88|94.68|96.88|94.68|96.79|94.59|0
1644415290000|2022-02-09 14:01:30|96.97|94.77|97.05|94.85|97.05|94.85|96.97|94.77|0
1644415300000|2022-02-09 14:01:40|96.97|94.77|96.97|94.77|96.97|94.77|96.97|94.77|0
1644415310000|2022-02-09 14:01:50|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644415320000|2022-02-09 14:02:00|96.97|94.77|96.88|94.68|96.97|94.77|96.88|94.68|0
1644415330000|2022-02-09 14:02:10|96.97|94.77|96.88|94.68|96.97|94.77|96.88|94.68|0
1644415340000|2022-02-09 14:02:20|96.79|94.59|96.88|94.68|96.88|94.68|96.79|94.59|0
1644415350000|2022-02-09 14:02:30|96.79|94.59|96.79|94.59|96.79|94.59|96.79|94.59|0
1644415360000|2022-02-09 14:02:40|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644415370000|2022-02-09 14:02:50|96.83|94.63|96.79|94.59|96.83|94.63|96.79|94.59|0
1644415380000|2022-02-09 14:03:00|96.71|94.51|96.71|94.51|96.71|94.51|96.62|94.42|0
1644415390000|2022-02-09 14:03:10|96.62|94.42|96.36|94.16|96.62|94.42|96.36|94.16|0
1644415400000|2022-02-09 14:03:20|96.54|94.34|96.54|94.34|96.54|94.34|96.54|94.34|0
1644415410000|2022-02-09 14:03:30|96.45|94.25|96.45|94.25|96.45|94.25|96.45|94.25|0
1644415420000|2022-02-09 14:03:40|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1644415430000|2022-02-09 14:03:50|96.28|94.08|96.36|94.16|96.36|94.16|96.28|94.08|0
1644415440000|2022-02-09 14:04:00|96.45|94.25|96.45|94.25|96.45|94.25|96.45|94.25|0
1644415450000|2022-02-09 14:04:10|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1644415460000|2022-02-09 14:04:20|96.45|94.25|96.45|94.25|96.45|94.25|96.45|94.25|0
1644415470000|2022-02-09 14:04:30|96.53|94.33|96.53|94.33|96.53|94.33|96.53|94.33|0
1644415480000|2022-02-09 14:04:40|96.45|94.25|96.45|94.25|96.45|94.25|96.45|94.25|0
1644415500000|2022-02-09 14:05:00|96.53|94.33|96.45|94.25|96.53|94.33|96.45|94.25|0
1644415510000|2022-02-09 14:05:10|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1644415520000|2022-02-09 14:05:20|96.45|94.25|96.45|94.25|96.45|94.25|96.36|94.16|0
1644415540000|2022-02-09 14:05:40|96.62|94.42|96.62|94.42|96.62|94.42|96.62|94.42|0
1644415550000|2022-02-09 14:05:50|96.71|94.51|96.71|94.51|96.71|94.51|96.71|94.51|0
1644415560000|2022-02-09 14:06:00|96.79|94.59|96.79|94.59|96.79|94.59|96.79|94.59|0
1644415570000|2022-02-09 14:06:10|96.71|94.51|96.79|94.59|96.79|94.59|96.71|94.51|0
1644415580000|2022-02-09 14:06:20|96.71|94.51|96.71|94.51|96.71|94.51|96.71|94.51|0
1644415590000|2022-02-09 14:06:30|96.75|94.55|96.71|94.51|96.75|94.55|96.71|94.51|0
1644415600000|2022-02-09 14:06:40|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1644415610000|2022-02-09 14:06:50|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1644415630000|2022-02-09 14:07:10|96.88|94.68|96.96|94.76|96.96|94.76|96.88|94.68|0
1644415660000|2022-02-09 14:07:40|97.05|94.85|97.14|94.94|97.14|94.94|97.05|94.85|0
1644415670000|2022-02-09 14:07:50|97.22|95.02|97.22|95.02|97.22|95.02|97.22|95.02|0
1644415690000|2022-02-09 14:08:10|97.31|95.11|97.39|95.19|97.39|95.19|97.31|95.11|0
1644415700000|2022-02-09 14:08:20|97.31|95.11|97.31|95.11|97.31|95.11|97.31|95.11|0
1644415720000|2022-02-09 14:08:40|97.35|95.15|97.31|95.11|97.35|95.15|97.31|95.11|0
1644415740000|2022-02-09 14:09:00|97.22|95.02|97.13|94.93|97.22|95.02|97.13|94.93|0
1644415750000|2022-02-09 14:09:10|97.22|95.02|97.22|95.02|97.22|95.02|97.22|95.02|0
1644415770000|2022-02-09 14:09:30|97.13|94.93|97.13|94.93|97.13|94.93|97.09|94.89|0
1644415780000|2022-02-09 14:09:40|97.09|94.89|97.13|94.93|97.13|94.93|97.09|94.89|0
1644415790000|2022-02-09 14:09:50|97.05|94.85|97.13|94.93|97.13|94.93|97.05|94.85|0
1644415800000|2022-02-09 14:10:00|97.05|94.85|97.13|94.93|97.13|94.93|97.05|94.85|0
1644415810000|2022-02-09 14:10:10|97.05|94.85|97.05|94.85|97.05|94.85|97.05|94.85|0
1644415820000|2022-02-09 14:10:20|97.13|94.93|97.13|94.93|97.13|94.93|97.05|94.85|0
1644415840000|2022-02-09 14:10:40|97.22|95.02|97.22|95.02|97.22|95.02|97.22|95.02|0
1644415850000|2022-02-09 14:10:50|97.13|94.93|97.31|95.11|97.31|95.11|97.13|94.93|0
1644415860000|2022-02-09 14:11:00|97.22|95.02|97.31|95.11|97.31|95.11|97.22|95.02|0
1644415870000|2022-02-09 14:11:10|97.26|95.06|97.26|95.06|97.26|95.06|97.26|95.06|0
1644415880000|2022-02-09 14:11:20|97.48|95.28|97.39|95.19|97.48|95.28|97.39|95.19|0
1644415890000|2022-02-09 14:11:30|97.31|95.11|97.31|95.11|97.31|95.11|97.31|95.11|0
1644415910000|2022-02-09 14:11:50|97.39|95.19|97.39|95.19|97.48|95.28|97.39|95.19|0
1644415930000|2022-02-09 14:12:10|97.31|95.11|97.31|95.11|97.31|95.11|97.31|95.11|0
1644415960000|2022-02-09 14:12:40|97.22|95.02|97.22|95.02|97.22|95.02|97.22|95.02|0
1644415970000|2022-02-09 14:12:50|97.13|94.93|97.09|94.89|97.13|94.93|97.09|94.89|0
1644415980000|2022-02-09 14:13:00|97.05|94.85|97.05|94.85|97.05|94.85|97.05|94.85|0
1644415990000|2022-02-09 14:13:10|97.13|94.93|97.05|94.85|97.13|94.93|97.05|94.85|0
1644416010000|2022-02-09 14:13:30|96.96|94.76|96.87|94.67|96.96|94.76|96.87|94.67|0
1644416020000|2022-02-09 14:13:40|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1644416030000|2022-02-09 14:13:50|96.87|94.67|96.96|94.76|96.96|94.76|96.87|94.67|0
1644416040000|2022-02-09 14:14:00|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1644416070000|2022-02-09 14:14:30|96.79|94.59|96.79|94.59|96.79|94.59|96.79|94.59|0
1644416080000|2022-02-09 14:14:40|96.7|94.5|96.7|94.5|96.7|94.5|96.7|94.5|0
1644416090000|2022-02-09 14:14:50|96.79|94.59|96.7|94.5|96.79|94.59|96.7|94.5|0
1644416100000|2022-02-09 14:15:00|96.79|94.59|96.7|94.5|96.79|94.59|96.66|94.46|0
1644416110000|2022-02-09 14:15:10|96.62|94.42|96.62|94.42|96.62|94.42|96.62|94.42|0
1644416130000|2022-02-09 14:15:30|96.7|94.5|96.62|94.42|96.7|94.5|96.53|94.33|0
1644416140000|2022-02-09 14:15:40|96.53|94.33|96.62|94.42|96.62|94.42|96.53|94.33|0
1644416170000|2022-02-09 14:16:10|96.7|94.5|96.7|94.5|96.7|94.5|96.62|94.42|0
1644416180000|2022-02-09 14:16:20|96.62|94.42|96.7|94.5|96.7|94.5|96.62|94.42|0
1644416200000|2022-02-09 14:16:40|96.79|94.59|96.79|94.59|96.79|94.59|96.79|94.59|0
1644416210000|2022-02-09 14:16:50|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1644416220000|2022-02-09 14:17:00|96.61|94.41|96.7|94.5|96.7|94.5|96.61|94.41|0
1644416230000|2022-02-09 14:17:10|96.61|94.41|96.7|94.5|96.7|94.5|96.61|94.41|0
1644416240000|2022-02-09 14:17:20|96.79|94.59|96.79|94.59|96.79|94.59|96.74|94.54|0
1644416250000|2022-02-09 14:17:30|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1644416260000|2022-02-09 14:17:40|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1644416280000|2022-02-09 14:18:00|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1644416320000|2022-02-09 14:18:40|97.13|94.93|97.13|94.93|97.13|94.93|97.13|94.93|0
1644416330000|2022-02-09 14:18:50|97.04|94.84|97.04|94.84|97.13|94.93|97.04|94.84|0
1644416340000|2022-02-09 14:19:00|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1644416360000|2022-02-09 14:19:20|96.87|94.67|96.96|94.76|96.96|94.76|96.87|94.67|0
1644416370000|2022-02-09 14:19:30|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1644416380000|2022-02-09 14:19:40|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1644416390000|2022-02-09 14:19:50|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1644416400000|2022-02-09 14:20:00|96.96|94.76|96.96|94.76|96.96|94.76|96.87|94.67|0
1644416410000|2022-02-09 14:20:10|97.04|94.84|96.96|94.76|97.13|94.93|96.96|94.76|0
1644416420000|2022-02-09 14:20:20|97.04|94.84|96.87|94.67|97.04|94.84|96.87|94.67|0
1644416430000|2022-02-09 14:20:30|96.79|94.59|96.79|94.59|96.79|94.59|96.79|94.59|0
1644416460000|2022-02-09 14:21:00|96.7|94.5|96.7|94.5|96.7|94.5|96.65|94.45|0
1644416470000|2022-02-09 14:21:10|96.61|94.41|96.7|94.5|96.7|94.5|96.61|94.41|0
1644416480000|2022-02-09 14:21:20|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1644416490000|2022-02-09 14:21:30|96.7|94.5|96.7|94.5|96.7|94.5|96.61|94.41|0
1644416500000|2022-02-09 14:21:40|96.83|94.63|96.83|94.63|96.87|94.67|96.83|94.63|0
1644416510000|2022-02-09 14:21:50|96.87|94.67|96.87|94.67|96.87|94.67|96.78|94.58|0
1644416520000|2022-02-09 14:22:00|96.7|94.5|96.65|94.45|96.7|94.5|96.65|94.45|0
1644416530000|2022-02-09 14:22:10|96.7|94.5|96.7|94.5|96.7|94.5|96.7|94.5|0
1644416540000|2022-02-09 14:22:20|96.61|94.41|96.78|94.58|96.78|94.58|96.61|94.41|0
1644416550000|2022-02-09 14:22:30|96.87|94.67|96.78|94.58|96.87|94.67|96.78|94.58|0
1644416560000|2022-02-09 14:22:40|96.87|94.67|96.78|94.58|96.87|94.67|96.78|94.58|0
1644416570000|2022-02-09 14:22:50|96.87|94.67|96.78|94.58|96.87|94.67|96.78|94.58|0
1644416580000|2022-02-09 14:23:00|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1644416600000|2022-02-09 14:23:20|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1644416610000|2022-02-09 14:23:30|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1644416620000|2022-02-09 14:23:40|97.13|94.93|97.13|94.93|97.13|94.93|97.13|94.93|0
1644416630000|2022-02-09 14:23:50|97.21|95.01|97.21|95.01|97.21|95.01|97.21|95.01|0
1644416650000|2022-02-09 14:24:10|97.26|95.06|97.3|95.1|97.3|95.1|97.26|95.06|0
1644416660000|2022-02-09 14:24:20|97.21|95.01|97.13|94.93|97.21|95.01|97.13|94.93|0
1644416670000|2022-02-09 14:24:30|97.08|94.88|97.21|95.01|97.21|95.01|97.08|94.88|0
1644416680000|2022-02-09 14:24:40|97.13|94.93|97.04|94.84|97.13|94.93|97.04|94.84|0
1644416690000|2022-02-09 14:24:50|97.13|94.93|97.13|94.93|97.13|94.93|97.13|94.93|0
1644416700000|2022-02-09 14:25:00|97.04|94.84|96.96|94.76|97.04|94.84|96.96|94.76|0
1644416710000|2022-02-09 14:25:10|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1644416720000|2022-02-09 14:25:20|96.78|94.58|96.78|94.58|96.78|94.58|96.78|94.58|0
1644416730000|2022-02-09 14:25:30|96.87|94.67|96.96|94.76|96.96|94.76|96.87|94.67|0
1644416740000|2022-02-09 14:25:40|97.04|94.84|97.04|94.84|97.08|94.88|97.04|94.84|0
1644416760000|2022-02-09 14:26:00|97.21|95.01|97.21|95.01|97.21|95.01|97.13|94.93|0
1644416780000|2022-02-09 14:26:20|97.3|95.1|97.3|95.1|97.3|95.1|97.3|95.1|0
1644416800000|2022-02-09 14:26:40|97.21|95.01|97.21|95.01|97.21|95.01|97.21|95.01|0
1644416810000|2022-02-09 14:26:50|97.13|94.93|96.95|94.75|97.13|94.93|96.95|94.75|0
1644416820000|2022-02-09 14:27:00|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1644416830000|2022-02-09 14:27:10|97.13|94.93|96.95|94.75|97.13|94.93|96.95|94.75|0
1644416840000|2022-02-09 14:27:20|97.04|94.84|97.13|94.93|97.13|94.93|97.04|94.84|0
1644416850000|2022-02-09 14:27:30|97.04|94.84|97.13|94.93|97.13|94.93|97.04|94.84|0
1644416860000|2022-02-09 14:27:40|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1644416880000|2022-02-09 14:28:00|97.21|95.01|97.13|94.93|97.21|95.01|97.04|94.84|0
1644416890000|2022-02-09 14:28:10|97.04|94.84|97.04|94.84|97.13|94.93|97.04|94.84|0
1644416900000|2022-02-09 14:28:20|96.95|94.75|97.04|94.84|97.04|94.84|96.95|94.75|0
1644416910000|2022-02-09 14:28:30|97.13|94.93|97.04|94.84|97.13|94.93|97.04|94.84|0
1644416920000|2022-02-09 14:28:40|96.95|94.75|96.95|94.75|96.95|94.75|96.95|94.75|0
1644416940000|2022-02-09 14:29:00|97.04|94.84|97.04|94.84|97.04|94.84|96.95|94.75|0
1644416950000|2022-02-09 14:29:10|97.13|94.93|97.13|94.93|97.13|94.93|97.04|94.84|0
1644416960000|2022-02-09 14:29:20|97.21|95.01|97.21|95.01|97.21|95.01|97.13|94.93|0
1644416970000|2022-02-09 14:29:30|97.3|95.1|97.56|95.36|97.64|95.44|97.3|95.1|0
1644416980000|2022-02-09 14:29:40|97.47|95.27|97.47|95.27|97.56|95.36|97.47|95.27|0
1644416990000|2022-02-09 14:29:50|97.56|95.36|97.47|95.27|97.56|95.36|97.47|95.27|0
1644417000000|2022-02-09 14:30:00|97.73|95.53|97.38|95.18|97.82|95.62|97.38|95.18|0
1644417010000|2022-02-09 14:30:10|97.3|95.1|97.13|94.93|97.3|95.1|97.04|94.84|0
1644417020000|2022-02-09 14:30:20|97.04|94.84|96.87|94.67|97.04|94.84|96.78|94.58|0
1644417030000|2022-02-09 14:30:30|96.95|94.75|97.04|94.84|97.04|94.84|96.95|94.75|0
1644417040000|2022-02-09 14:30:40|96.78|94.58|97.3|95.1|97.3|95.1|96.78|94.58|0
1644417050000|2022-02-09 14:30:50|97.47|95.27|97.56|95.36|97.82|95.62|97.47|95.27|0
1644417060000|2022-02-09 14:31:00|97.73|95.53|97.73|95.53|97.82|95.62|97.73|95.53|0
1644417070000|2022-02-09 14:31:10|97.9|95.7|97.38|95.18|97.9|95.7|97.38|95.18|0
1644417080000|2022-02-09 14:31:20|97.21|95.01|97.21|95.01|97.3|95.1|97.21|95.01|0
1644417090000|2022-02-09 14:31:30|97.47|95.27|97.47|95.27|97.73|95.53|97.47|95.27|0
1644417100000|2022-02-09 14:31:40|97.73|95.53|98.25|96.05|98.25|96.05|97.73|95.53|0
1644417110000|2022-02-09 14:31:50|98.16|95.96|97.9|95.7|98.16|95.96|97.9|95.7|0
1644417120000|2022-02-09 14:32:00|98.08|95.88|98.16|95.96|98.16|95.96|97.99|95.79|0
1644417130000|2022-02-09 14:32:10|98.08|95.88|98.08|95.88|98.08|95.88|97.82|95.62|0
1644417140000|2022-02-09 14:32:20|97.82|95.62|97.9|95.7|97.9|95.7|97.64|95.44|0
1644417150000|2022-02-09 14:32:30|98.08|95.88|98.08|95.88|98.16|95.96|97.99|95.79|0
1644417160000|2022-02-09 14:32:40|98.12|95.92|99.53|97.33|99.53|97.33|98.12|95.92|0
1644417170000|2022-02-09 14:32:50|99.71|97.51|100.06|97.86|100.06|97.86|99.71|97.51|0
1644417180000|2022-02-09 14:33:00|100.23|98.03|100.06|97.86|100.23|98.03|99.88|97.68|0
1644417190000|2022-02-09 14:33:10|100.32|98.12|100.49|98.29|100.67|98.47|100.32|98.12|0
1644417200000|2022-02-09 14:33:20|100.76|98.56|100.76|98.56|100.76|98.56|100.58|98.38|0
1644417210000|2022-02-09 14:33:30|100.67|98.47|100.76|98.56|100.76|98.56|100.67|98.47|0
1644417220000|2022-02-09 14:33:40|100.93|98.73|100.85|98.65|100.93|98.73|100.85|98.65|0
1644417230000|2022-02-09 14:33:50|100.67|98.47|100.67|98.47|100.67|98.47|100.67|98.47|0
1644417240000|2022-02-09 14:34:00|100.85|98.65|100.85|98.65|100.85|98.65|100.85|98.65|0
1644417250000|2022-02-09 14:34:10|100.67|98.47|100.58|98.38|100.85|98.65|100.58|98.38|0
1644417260000|2022-02-09 14:34:20|100.8|98.6|100.58|98.38|100.8|98.6|100.49|98.29|0
1644417270000|2022-02-09 14:34:30|100.49|98.29|100.14|97.94|100.67|98.47|100.14|97.94|0
1644417280000|2022-02-09 14:34:40|100.27|98.07|99.88|97.68|100.27|98.07|99.71|97.51|0
1644417290000|2022-02-09 14:34:50|99.71|97.51|99.44|97.24|99.71|97.51|99.44|97.24|0
1644417300000|2022-02-09 14:35:00|99.36|97.16|99.1|96.9|99.36|97.16|99.1|96.9|0
1644417310000|2022-02-09 14:35:10|99.01|96.81|99.53|97.33|99.57|97.37|99.01|96.81|0
1644417320000|2022-02-09 14:35:20|99.62|97.42|99.01|96.81|99.62|97.42|98.92|96.72|0
1644417330000|2022-02-09 14:35:30|99.4|97.2|99.88|97.68|99.88|97.68|99.4|97.2|0
1644417340000|2022-02-09 14:35:40|99.79|97.59|99.27|97.07|99.79|97.59|99.27|97.07|0
1644417350000|2022-02-09 14:35:50|99.18|96.98|99.36|97.16|99.36|97.16|99.18|96.98|0
1644417360000|2022-02-09 14:36:00|99.18|96.98|99.36|97.16|99.36|97.16|99.18|96.98|0
1644417370000|2022-02-09 14:36:10|98.92|96.72|99.18|96.98|99.18|96.98|98.92|96.72|0
1644417380000|2022-02-09 14:36:20|99.62|97.42|99.53|97.33|99.62|97.42|99.36|97.16|0
1644417390000|2022-02-09 14:36:30|99.88|97.68|99.53|97.33|99.88|97.68|99.53|97.33|0
1644417400000|2022-02-09 14:36:40|99.71|97.51|99.88|97.68|99.88|97.68|99.62|97.42|0
1644417410000|2022-02-09 14:36:50|99.97|97.77|99.88|97.68|99.97|97.77|99.62|97.42|0
1644417420000|2022-02-09 14:37:00|99.7|97.5|99.88|97.68|99.88|97.68|99.7|97.5|0
1644417430000|2022-02-09 14:37:10|99.79|97.59|99.79|97.59|99.97|97.77|99.79|97.59|0
1644417440000|2022-02-09 14:37:20|100.14|97.94|100.01|97.81|100.23|98.03|100.01|97.81|0
1644417450000|2022-02-09 14:37:30|99.92|97.72|100.32|98.12|100.32|98.12|99.92|97.72|0
1644417460000|2022-02-09 14:37:40|100.23|98.03|100.05|97.85|100.23|98.03|100.05|97.85|0
1644417470000|2022-02-09 14:37:50|99.97|97.77|100.01|97.81|100.01|97.81|99.92|97.72|0
1644417480000|2022-02-09 14:38:00|100.14|97.94|100.67|98.47|100.67|98.47|100.14|97.94|0
1644417490000|2022-02-09 14:38:10|100.71|98.51|100.67|98.47|100.71|98.51|100.58|98.38|0
1644417500000|2022-02-09 14:38:20|100.58|98.38|100.67|98.47|100.67|98.47|100.45|98.25|0
1644417510000|2022-02-09 14:38:30|100.45|98.25|100.23|98.03|100.49|98.29|100.23|98.03|0
1644417520000|2022-02-09 14:38:40|100.1|97.9|100.49|98.29|100.58|98.38|100.1|97.9|0
1644417530000|2022-02-09 14:38:50|100.67|98.47|100.93|98.73|100.93|98.73|100.67|98.47|0
1644417540000|2022-02-09 14:39:00|101.46|99.26|101.29|99.09|101.46|99.26|101.29|99.09|0
1644417550000|2022-02-09 14:39:10|101.46|99.26|101.46|99.26|101.55|99.35|101.46|99.26|0
1644417560000|2022-02-09 14:39:20|101.28|99.08|100.93|98.73|101.37|99.17|100.93|98.73|0
1644417570000|2022-02-09 14:39:30|101.11|98.91|100.84|98.64|101.11|98.91|100.84|98.64|0
1644417580000|2022-02-09 14:39:40|100.89|98.69|101.11|98.91|101.11|98.91|100.84|98.64|0
1644417590000|2022-02-09 14:39:50|101.02|98.82|100.84|98.64|101.15|98.95|100.84|98.64|0
1644417600000|2022-02-09 14:40:00|100.58|98.38|100.49|98.29|100.58|98.38|100.49|98.29|0
1644417610000|2022-02-09 14:40:10|100.84|98.64|100.49|98.29|100.84|98.64|100.32|98.12|0
1644417620000|2022-02-09 14:40:20|100.32|98.12|100.05|97.85|100.32|98.12|100.05|97.85|0
1644417630000|2022-02-09 14:40:30|100.14|97.94|99.97|97.77|100.14|97.94|99.97|97.77|0
1644417640000|2022-02-09 14:40:40|100.14|97.94|100.32|98.12|100.32|98.12|100.14|97.94|0
1644417650000|2022-02-09 14:40:50|100.14|97.94|100.4|98.2|100.4|98.2|100.14|97.94|0
1644417660000|2022-02-09 14:41:00|100.32|98.12|100.4|98.2|100.4|98.2|100.05|97.85|0
1644417670000|2022-02-09 14:41:10|100.76|98.56|100.93|98.73|101.28|99.08|100.76|98.56|0
1644417680000|2022-02-09 14:41:20|100.58|98.38|100.67|98.47|100.67|98.47|100.58|98.38|0
1644417690000|2022-02-09 14:41:30|100.76|98.56|100.84|98.64|100.84|98.64|100.62|98.42|0
1644417700000|2022-02-09 14:41:40|100.67|98.47|100.75|98.55|100.75|98.55|100.53|98.33|0
1644417710000|2022-02-09 14:41:50|100.84|98.64|100.71|98.51|100.84|98.64|100.67|98.47|0
1644417720000|2022-02-09 14:42:00|100.67|98.47|100.93|98.73|100.93|98.73|100.53|98.33|0
1644417730000|2022-02-09 14:42:10|101.02|98.82|101.28|99.08|101.28|99.08|101.02|98.82|0
1644417740000|2022-02-09 14:42:20|101.15|98.95|101.28|99.08|101.46|99.26|101.15|98.95|0
1644417750000|2022-02-09 14:42:30|101.2|99|101.55|99.35|101.55|99.35|101.2|99|0
1644417760000|2022-02-09 14:42:40|101.46|99.26|102.12|99.92|102.12|99.92|101.46|99.26|0
1644417770000|2022-02-09 14:42:50|101.99|99.79|102.35|100.15|102.35|100.15|101.99|99.79|0
1644417780000|2022-02-09 14:43:00|102.26|100.06|101.73|99.53|102.26|100.06|101.73|99.53|0
1644417790000|2022-02-09 14:43:10|101.55|99.35|101.86|99.66|101.86|99.66|101.5|99.3|0
1644417800000|2022-02-09 14:43:20|102.17|99.97|101.81|99.61|102.17|99.97|101.81|99.61|0
1644417810000|2022-02-09 14:43:30|101.9|99.7|101.81|99.61|102.17|99.97|101.81|99.61|0
1644417820000|2022-02-09 14:43:40|101.73|99.53|101.55|99.35|101.73|99.53|101.37|99.17|0
1644417830000|2022-02-09 14:43:50|101.46|99.26|101.11|98.91|101.46|99.26|101.11|98.91|0
1644417840000|2022-02-09 14:44:00|101.02|98.82|101.37|99.17|101.37|99.17|101.02|98.82|0
1644417850000|2022-02-09 14:44:10|101.46|99.26|101.37|99.17|101.46|99.26|101.19|98.99|0
1644417860000|2022-02-09 14:44:20|101.28|99.08|101.11|98.91|101.28|99.08|101.11|98.91|0
1644417870000|2022-02-09 14:44:30|101.19|98.99|101.02|98.82|101.37|99.17|101.02|98.82|0
1644417880000|2022-02-09 14:44:40|101.37|99.17|102.5|100.3|102.5|100.3|101.37|99.17|0
1644417890000|2022-02-09 14:44:50|102.41|100.21|101.59|99.39|102.59|100.39|101.59|99.39|0
1644417900000|2022-02-09 14:45:00|101.76|99.56|102.39|100.19|102.74|100.54|101.76|99.56|0
1644417910000|2022-02-09 14:45:10|102.21|100.01|101.94|99.74|102.21|100.01|101.94|99.74|0
1644417920000|2022-02-09 14:45:20|102.03|99.83|102.21|100.01|102.21|100.01|102.03|99.83|0
1644417930000|2022-02-09 14:45:30|102.3|100.1|102.3|100.1|102.39|100.19|102.21|100.01|0
1644417940000|2022-02-09 14:45:40|102.12|99.92|101.59|99.39|102.12|99.92|101.5|99.3|0
1644417950000|2022-02-09 14:45:50|101.68|99.48|101.5|99.3|101.76|99.56|101.5|99.3|0
1644417960000|2022-02-09 14:46:00|101.54|99.34|101.94|99.74|101.94|99.74|101.54|99.34|0
1644417970000|2022-02-09 14:46:10|101.68|99.48|101.68|99.48|101.68|99.48|101.59|99.39|0
1644417980000|2022-02-09 14:46:20|101.59|99.39|101.85|99.65|101.85|99.65|101.5|99.3|0
1644417990000|2022-02-09 14:46:30|101.68|99.48|102.03|99.83|102.03|99.83|101.68|99.48|0
1644418000000|2022-02-09 14:46:40|101.68|99.48|101.76|99.56|101.85|99.65|101.68|99.48|0
1644418010000|2022-02-09 14:46:50|102.03|99.83|101.76|99.56|102.03|99.83|101.76|99.56|0
1644418020000|2022-02-09 14:47:00|101.85|99.65|101.76|99.56|101.85|99.65|101.59|99.39|0
1644418030000|2022-02-09 14:47:10|101.59|99.39|101.32|99.12|101.68|99.48|101.32|99.12|0
1644418040000|2022-02-09 14:47:20|101.23|99.03|101.32|99.12|101.41|99.21|101.23|99.03|0
1644418050000|2022-02-09 14:47:30|101.41|99.21|101.5|99.3|101.5|99.3|101.41|99.21|0
1644418060000|2022-02-09 14:47:40|101.41|99.21|101.06|98.86|101.41|99.21|101.06|98.86|0
1644418070000|2022-02-09 14:47:50|101.41|99.21|101.06|98.86|101.41|99.21|101.06|98.86|0
1644418080000|2022-02-09 14:48:00|101.59|99.39|101.32|99.12|101.59|99.39|101.32|99.12|0
1644418090000|2022-02-09 14:48:10|101.01|98.81|100.88|98.68|101.01|98.81|100.88|98.68|0
1644418100000|2022-02-09 14:48:20|100.53|98.33|100.79|98.59|100.79|98.59|100.53|98.33|0
1644418110000|2022-02-09 14:48:30|100.88|98.68|101.06|98.86|101.06|98.86|100.88|98.68|0
1644418120000|2022-02-09 14:48:40|100.79|98.59|100.62|98.42|100.79|98.59|100.53|98.33|0
1644418130000|2022-02-09 14:48:50|100.53|98.33|101.14|98.94|101.14|98.94|100.53|98.33|0
1644418140000|2022-02-09 14:49:00|100.97|98.77|101.23|99.03|101.23|99.03|100.97|98.77|0
1644418150000|2022-02-09 14:49:10|101.06|98.86|101.14|98.94|101.14|98.94|101.01|98.81|0
1644418160000|2022-02-09 14:49:20|101.23|99.03|101.5|99.3|101.5|99.3|101.23|99.03|0
1644418170000|2022-02-09 14:49:30|101.41|99.21|101.59|99.39|101.59|99.39|101.41|99.21|0
1644418180000|2022-02-09 14:49:40|101.76|99.56|101.76|99.56|101.76|99.56|101.67|99.47|0
1644418190000|2022-02-09 14:49:50|101.67|99.47|101.32|99.12|101.67|99.47|101.32|99.12|0
1644418200000|2022-02-09 14:50:00|101.41|99.21|101.36|99.16|101.5|99.3|101.36|99.16|0
1644418210000|2022-02-09 14:50:10|101.32|99.12|101.23|99.03|101.32|99.12|101.06|98.86|0
1644418220000|2022-02-09 14:50:20|101.14|98.94|101.06|98.86|101.14|98.94|101.06|98.86|0
1644418230000|2022-02-09 14:50:30|101.23|99.03|101.23|99.03|101.32|99.12|101.19|98.99|0
1644418240000|2022-02-09 14:50:40|101.06|98.86|101.06|98.86|101.23|99.03|101.06|98.86|0
1644418250000|2022-02-09 14:50:50|101.14|98.94|100.88|98.68|101.14|98.94|100.88|98.68|0
1644418260000|2022-02-09 14:51:00|100.97|98.77|100.53|98.33|100.97|98.77|100.53|98.33|0
1644418270000|2022-02-09 14:51:10|100.44|98.24|100.35|98.15|100.53|98.33|100.26|98.06|0
1644418280000|2022-02-09 14:51:20|100.26|98.06|100.53|98.33|100.53|98.33|100.26|98.06|0
1644418290000|2022-02-09 14:51:30|100.57|98.37|100.61|98.41|100.7|98.5|100.57|98.37|0
1644418300000|2022-02-09 14:51:40|100.7|98.5|100.7|98.5|100.79|98.59|100.7|98.5|0
1644418310000|2022-02-09 14:51:50|100.79|98.59|100.61|98.41|100.79|98.59|100.61|98.41|0
1644418320000|2022-02-09 14:52:00|100.88|98.68|101.23|99.03|101.23|99.03|100.88|98.68|0
1644418330000|2022-02-09 14:52:10|101.14|98.94|100.7|98.5|101.14|98.94|100.7|98.5|0
1644418340000|2022-02-09 14:52:20|100.35|98.15|100.44|98.24|100.44|98.24|100|97.8|0
1644418350000|2022-02-09 14:52:30|100.35|98.15|100.26|98.06|100.35|98.15|100.26|98.06|0
1644418360000|2022-02-09 14:52:40|100.18|97.98|100.26|98.06|100.26|98.06|100.04|97.84|0
1644418370000|2022-02-09 14:52:50|100.18|97.98|100.09|97.89|100.18|97.98|100.09|97.89|0
1644418380000|2022-02-09 14:53:00|100|97.8|99.65|97.45|100|97.8|99.65|97.45|0
1644418390000|2022-02-09 14:53:10|99.74|97.54|99.56|97.36|99.74|97.54|99.48|97.28|0
1644418400000|2022-02-09 14:53:20|99.65|97.45|99.48|97.28|99.65|97.45|99.39|97.19|0
1644418410000|2022-02-09 14:53:30|99.65|97.45|99.48|97.28|99.65|97.45|99.39|97.19|0
1644418420000|2022-02-09 14:53:40|99.39|97.19|99.48|97.28|99.48|97.28|99.39|97.19|0
1644418430000|2022-02-09 14:53:50|99.56|97.36|99.65|97.45|99.65|97.45|99.52|97.32|0
1644418440000|2022-02-09 14:54:00|99.91|97.71|99.82|97.62|99.91|97.71|99.82|97.62|0
1644418450000|2022-02-09 14:54:10|99.87|97.67|99.91|97.71|100.09|97.89|99.87|97.67|0
1644418460000|2022-02-09 14:54:20|99.48|97.28|99.65|97.45|99.65|97.45|99.48|97.28|0
1644418470000|2022-02-09 14:54:30|99.74|97.54|99.91|97.71|100|97.8|99.74|97.54|0
1644418480000|2022-02-09 14:54:40|100|97.8|100.09|97.89|100.09|97.89|100|97.8|0
1644418490000|2022-02-09 14:54:50|100|97.8|100.04|97.84|100.04|97.84|100|97.8|0
1644418500000|2022-02-09 14:55:00|100.09|97.89|99.82|97.62|100.26|98.06|99.82|97.62|0
1644418510000|2022-02-09 14:55:10|99.91|97.71|99.82|97.62|99.91|97.71|99.65|97.45|0
1644418520000|2022-02-09 14:55:20|99.91|97.71|100|97.8|100|97.8|99.91|97.71|0
1644418530000|2022-02-09 14:55:30|100.09|97.89|100.17|97.97|100.17|97.97|100.09|97.89|0
1644418540000|2022-02-09 14:55:40|100.09|97.89|100|97.8|100.13|97.93|100|97.8|0
1644418550000|2022-02-09 14:55:50|99.91|97.71|100.09|97.89|100.09|97.89|99.91|97.71|0
1644418560000|2022-02-09 14:56:00|100|97.8|100.17|97.97|100.26|98.06|100|97.8|0
1644418570000|2022-02-09 14:56:10|100.35|98.15|100.35|98.15|100.44|98.24|100.35|98.15|0
1644418580000|2022-02-09 14:56:20|100.44|98.24|100.44|98.24|100.44|98.24|100.44|98.24|0
1644418590000|2022-02-09 14:56:30|100.35|98.15|100.09|97.89|100.35|98.15|100.09|97.89|0
1644418600000|2022-02-09 14:56:40|100.13|97.93|100.35|98.15|100.35|98.15|100.13|97.93|0
1644418610000|2022-02-09 14:56:50|100.44|98.24|100.35|98.15|100.44|98.24|100.26|98.06|0
1644418620000|2022-02-09 14:57:00|100|97.8|99.65|97.45|100.09|97.89|99.65|97.45|0
1644418630000|2022-02-09 14:57:10|99.91|97.71|99.74|97.54|99.91|97.71|99.74|97.54|0
1644418640000|2022-02-09 14:57:20|99.65|97.45|99.6|97.4|99.65|97.45|99.47|97.27|0
1644418650000|2022-02-09 14:57:30|99.56|97.36|99.39|97.19|99.56|97.36|99.21|97.01|0
1644418660000|2022-02-09 14:57:40|99.3|97.1|99.3|97.1|99.34|97.14|99.3|97.1|0
1644418670000|2022-02-09 14:57:50|98.86|96.66|99.13|96.93|99.21|97.01|98.86|96.66|0
1644418680000|2022-02-09 14:58:00|99.21|97.01|99.04|96.84|99.21|97.01|99.04|96.84|0
1644418690000|2022-02-09 14:58:10|99.39|97.19|99.65|97.45|99.65|97.45|99.39|97.19|0
1644418700000|2022-02-09 14:58:20|99.56|97.36|99.39|97.19|99.56|97.36|99.39|97.19|0
1644418710000|2022-02-09 14:58:30|99.65|97.45|99.91|97.71|99.91|97.71|99.65|97.45|0
1644418720000|2022-02-09 14:58:40|99.82|97.62|99.78|97.58|99.82|97.62|99.65|97.45|0
1644418730000|2022-02-09 14:58:50|99.74|97.54|99.82|97.62|99.82|97.62|99.74|97.54|0
1644418740000|2022-02-09 14:59:00|100.17|97.97|100.39|98.19|100.39|98.19|100.17|97.97|0
1644418750000|2022-02-09 14:59:10|100.44|98.24|100.44|98.24|100.44|98.24|100.44|98.24|0
1644418760000|2022-02-09 14:59:20|100.35|98.15|100.52|98.32|100.52|98.32|100.35|98.15|0
1644418770000|2022-02-09 14:59:30|100.79|98.59|100.88|98.68|101.05|98.85|100.79|98.59|0
1644418780000|2022-02-09 14:59:40|100.79|98.59|100.74|98.54|100.79|98.59|100.74|98.54|0
1644418790000|2022-02-09 14:59:50|100.52|98.32|100.08|97.88|100.52|98.32|100.08|97.88|0
1644418800000|2022-02-09 15:00:00|99.82|97.62|99.82|97.62|99.91|97.71|99.82|97.62|0
1644418810000|2022-02-09 15:00:10|99.91|97.71|99.73|97.53|100.3|98.1|99.73|97.53|0
1644418820000|2022-02-09 15:00:20|99.91|97.71|99.73|97.53|99.91|97.71|99.73|97.53|0
1644418830000|2022-02-09 15:00:30|99.78|97.58|99.91|97.71|100|97.8|99.73|97.53|0
1644418840000|2022-02-09 15:00:40|100|97.8|100.08|97.88|100.08|97.88|99.91|97.71|0
1644418850000|2022-02-09 15:00:50|99.82|97.62|100|97.8|100|97.8|99.73|97.53|0
1644418860000|2022-02-09 15:01:00|100.17|97.97|100.17|97.97|100.35|98.15|100.13|97.93|0
1644418870000|2022-02-09 15:01:10|100.35|98.15|100.3|98.1|100.43|98.23|100.3|98.1|0
1644418880000|2022-02-09 15:01:20|100.26|98.06|99.56|97.36|100.26|98.06|99.56|97.36|0
1644418890000|2022-02-09 15:01:30|99.91|97.71|99.91|97.71|100.08|97.88|99.91|97.71|0
1644418900000|2022-02-09 15:01:40|100|97.8|100.08|97.88|100.08|97.88|100|97.8|0
1644418910000|2022-02-09 15:01:50|100.17|97.97|100|97.8|100.17|97.97|100|97.8|0
1644418920000|2022-02-09 15:02:00|100.17|97.97|100.35|98.15|100.48|98.28|100.17|97.97|0
1644418930000|2022-02-09 15:02:10|100.43|98.23|100.7|98.5|100.96|98.76|100.43|98.23|0
1644418940000|2022-02-09 15:02:20|100.79|98.59|100.96|98.76|100.96|98.76|100.79|98.59|0
1644418950000|2022-02-09 15:02:30|101.05|98.85|101.4|99.2|101.4|99.2|101.05|98.85|0
1644418960000|2022-02-09 15:02:40|101.49|99.29|101.58|99.38|101.58|99.38|101.49|99.29|0
1644418970000|2022-02-09 15:02:50|101.4|99.2|101.58|99.38|101.58|99.38|101.36|99.16|0
1644418980000|2022-02-09 15:03:00|101.4|99.2|101.4|99.2|101.49|99.29|101.4|99.2|0
1644418990000|2022-02-09 15:03:10|101.49|99.29|101.23|99.03|101.49|99.29|101.23|99.03|0
1644419000000|2022-02-09 15:03:20|101.31|99.11|101.4|99.2|101.4|99.2|101.23|99.03|0
1644419010000|2022-02-09 15:03:30|101.31|99.11|101.4|99.2|101.4|99.2|101.31|99.11|0
1644419020000|2022-02-09 15:03:40|101.31|99.11|101.23|99.03|101.31|99.11|101.23|99.03|0
1644419030000|2022-02-09 15:03:50|101.31|99.11|101.49|99.29|101.49|99.29|101.31|99.11|0
1644419040000|2022-02-09 15:04:00|101.4|99.2|101.76|99.56|101.76|99.56|101.4|99.2|0
1644419050000|2022-02-09 15:04:10|101.49|99.29|101.76|99.56|101.76|99.56|101.49|99.29|0
1644419060000|2022-02-09 15:04:20|101.67|99.47|101.67|99.47|101.67|99.47|101.67|99.47|0
1644419070000|2022-02-09 15:04:30|101.31|99.11|101.4|99.2|101.4|99.2|101.23|99.03|0
1644419080000|2022-02-09 15:04:40|101.49|99.29|101.49|99.29|101.58|99.38|101.4|99.2|0
1644419090000|2022-02-09 15:04:50|101.4|99.2|101.36|99.16|101.4|99.2|101.36|99.16|0
1644419100000|2022-02-09 15:05:00|101.31|99.11|101.14|98.94|101.31|99.11|101.14|98.94|0
1644419110000|2022-02-09 15:05:10|101.27|99.07|101.14|98.94|101.27|99.07|100.96|98.76|0
1644419120000|2022-02-09 15:05:20|100.96|98.76|100.96|98.76|100.96|98.76|100.87|98.67|0
1644419130000|2022-02-09 15:05:30|101.05|98.85|100.96|98.76|101.05|98.85|100.96|98.76|0
1644419140000|2022-02-09 15:05:40|100.87|98.67|100.78|98.58|100.87|98.67|100.78|98.58|0
1644419150000|2022-02-09 15:05:50|100.7|98.5|100.61|98.41|100.7|98.5|100.43|98.23|0
1644419160000|2022-02-09 15:06:00|100.52|98.32|100.78|98.58|100.87|98.67|100.52|98.32|0
1644419170000|2022-02-09 15:06:10|100.7|98.5|100.7|98.5|100.7|98.5|100.61|98.41|0
1644419180000|2022-02-09 15:06:20|100.78|98.58|100.7|98.5|100.78|98.58|100.61|98.41|0
1644419190000|2022-02-09 15:06:30|100.52|98.32|100.17|97.97|100.52|98.32|100.17|97.97|0
1644419200000|2022-02-09 15:06:40|100.34|98.14|100.52|98.32|100.52|98.32|100.34|98.14|0
1644419210000|2022-02-09 15:06:50|100.39|98.19|100.78|98.58|100.78|98.58|100.39|98.19|0
1644419220000|2022-02-09 15:07:00|100.87|98.67|101.14|98.94|101.14|98.94|100.87|98.67|0
1644419230000|2022-02-09 15:07:10|100.96|98.76|101.14|98.94|101.14|98.94|100.96|98.76|0
1644419240000|2022-02-09 15:07:20|101.4|99.2|101.4|99.2|101.49|99.29|101.31|99.11|0
1644419250000|2022-02-09 15:07:30|101.58|99.38|101.84|99.64|101.84|99.64|101.58|99.38|0
1644419260000|2022-02-09 15:07:40|101.67|99.47|101.67|99.47|101.75|99.55|101.67|99.47|0
1644419270000|2022-02-09 15:07:50|101.58|99.38|101.84|99.64|101.84|99.64|101.58|99.38|0
1644419280000|2022-02-09 15:08:00|101.75|99.55|101.84|99.64|101.84|99.64|101.75|99.55|0
1644419290000|2022-02-09 15:08:10|101.93|99.73|101.93|99.73|101.93|99.73|101.93|99.73|0
1644419300000|2022-02-09 15:08:20|102.2|100|102.11|99.91|102.2|100|102.11|99.91|0
1644419310000|2022-02-09 15:08:30|102.02|99.82|102.11|99.91|102.11|99.91|102.02|99.82|0
1644419320000|2022-02-09 15:08:40|102.06|99.86|102.64|100.44|102.64|100.44|102.06|99.86|0
1644419330000|2022-02-09 15:08:50|102.38|100.18|102.55|100.35|102.55|100.35|102.38|100.18|0
1644419340000|2022-02-09 15:09:00|102.73|100.53|102.64|100.44|102.82|100.62|102.64|100.44|0
1644419350000|2022-02-09 15:09:10|102.38|100.18|102.2|100|102.46|100.26|102.2|100|0
1644419360000|2022-02-09 15:09:20|102.29|100.09|102.29|100.09|102.38|100.18|102.29|100.09|0
1644419370000|2022-02-09 15:09:30|102.2|100|102.2|100|102.2|100|102.11|99.91|0
1644419380000|2022-02-09 15:09:40|102.11|99.91|101.93|99.73|102.11|99.91|101.93|99.73|0
1644419400000|2022-02-09 15:10:00|102.2|100|102.55|100.35|102.55|100.35|102.2|100|0
1644419410000|2022-02-09 15:10:10|102.46|100.26|102.46|100.26|102.55|100.35|102.46|100.26|0
1644419420000|2022-02-09 15:10:20|102.37|100.17|102.2|100|102.37|100.17|102.2|100|0
1644419430000|2022-02-09 15:10:30|102.02|99.82|101.93|99.73|102.02|99.82|101.93|99.73|0
1644419440000|2022-02-09 15:10:40|101.75|99.55|101.49|99.29|101.75|99.55|101.49|99.29|0
1644419450000|2022-02-09 15:10:50|101.31|99.11|101.22|99.02|101.31|99.11|101.13|98.93|0
1644419460000|2022-02-09 15:11:00|101.05|98.85|101.13|98.93|101.13|98.93|101.05|98.85|0
1644419470000|2022-02-09 15:11:10|101.05|98.85|101.35|99.15|101.35|99.15|101.05|98.85|0
1644419480000|2022-02-09 15:11:20|101.22|99.02|101.05|98.85|101.31|99.11|101.05|98.85|0
1644419490000|2022-02-09 15:11:30|101.13|98.93|101.05|98.85|101.13|98.93|101.05|98.85|0
1644419500000|2022-02-09 15:11:40|100.78|98.58|100.78|98.58|100.78|98.58|100.69|98.49|0
1644419510000|2022-02-09 15:11:50|100.69|98.49|100.96|98.76|100.96|98.76|100.52|98.32|0
1644419520000|2022-02-09 15:12:00|100.87|98.67|100.61|98.41|100.87|98.67|100.61|98.41|0
1644419530000|2022-02-09 15:12:10|100.87|98.67|100.69|98.49|100.96|98.76|100.69|98.49|0
1644419540000|2022-02-09 15:12:20|100.78|98.58|101.05|98.85|101.05|98.85|100.78|98.58|0
1644419550000|2022-02-09 15:12:30|100.87|98.67|101.05|98.85|101.05|98.85|100.87|98.67|0
1644419560000|2022-02-09 15:12:40|100.96|98.76|100.78|98.58|100.96|98.76|100.78|98.58|0
1644419570000|2022-02-09 15:12:50|100.69|98.49|100.61|98.41|100.69|98.49|100.61|98.41|0
1644419580000|2022-02-09 15:13:00|100.78|98.58|100.25|98.05|100.78|98.58|100.25|98.05|0
1644419590000|2022-02-09 15:13:10|100.34|98.14|99.9|97.7|100.34|98.14|99.9|97.7|0
1644419600000|2022-02-09 15:13:20|99.99|97.79|100.25|98.05|100.25|98.05|99.99|97.79|0
1644419610000|2022-02-09 15:13:30|100.34|98.14|100.52|98.32|100.6|98.4|100.34|98.14|0
1644419620000|2022-02-09 15:13:40|100.43|98.23|100.25|98.05|100.52|98.32|100.17|97.97|0
1644419630000|2022-02-09 15:13:50|100.17|97.97|100.08|97.88|100.17|97.97|100.08|97.88|0
1644419640000|2022-02-09 15:14:00|99.99|97.79|99.86|97.66|99.99|97.79|99.86|97.66|0
1644419650000|2022-02-09 15:14:10|99.9|97.7|99.55|97.35|99.9|97.7|99.55|97.35|0
1644419660000|2022-02-09 15:14:20|99.9|97.7|100.25|98.05|100.25|98.05|99.9|97.7|0
1644419670000|2022-02-09 15:14:30|100.17|97.97|100.25|98.05|100.34|98.14|100.17|97.97|0
1644419680000|2022-02-09 15:14:40|100.43|98.23|100.43|98.23|100.43|98.23|100.34|98.14|0
1644419690000|2022-02-09 15:14:50|100.34|98.14|100.38|98.18|100.43|98.23|100.34|98.14|0
1644419700000|2022-02-09 15:15:00|100.69|98.49|100.69|98.49|100.78|98.58|100.69|98.49|0
1644419710000|2022-02-09 15:15:10|100.25|98.05|100.52|98.32|100.6|98.4|100.25|98.05|0
1644419720000|2022-02-09 15:15:20|100.6|98.4|100.34|98.14|100.6|98.4|100.25|98.05|0
1644419730000|2022-02-09 15:15:30|100.43|98.23|100.34|98.14|100.43|98.23|100.25|98.05|0
1644419740000|2022-02-09 15:15:40|100.43|98.23|100.96|98.76|100.96|98.76|100.43|98.23|0
1644419750000|2022-02-09 15:15:50|100.82|98.62|100.82|98.62|100.82|98.62|100.82|98.62|0
1644419760000|2022-02-09 15:16:00|100.96|98.76|100.96|98.76|101.13|98.93|100.96|98.76|0
1644419770000|2022-02-09 15:16:10|101.04|98.84|101.13|98.93|101.13|98.93|101.04|98.84|0
1644419780000|2022-02-09 15:16:20|101.31|99.11|101.4|99.2|101.4|99.2|101.31|99.11|0
1644419790000|2022-02-09 15:16:30|101.31|99.11|100.96|98.76|101.31|99.11|100.96|98.76|0
1644419800000|2022-02-09 15:16:40|101.04|98.84|100.87|98.67|101.04|98.84|100.87|98.67|0
1644419810000|2022-02-09 15:16:50|100.78|98.58|100.78|98.58|100.78|98.58|100.78|98.58|0
1644419820000|2022-02-09 15:17:00|100.69|98.49|101.04|98.84|101.04|98.84|100.69|98.49|0
1644419830000|2022-02-09 15:17:10|100.96|98.76|101.04|98.84|101.04|98.84|100.96|98.76|0
1644419840000|2022-02-09 15:17:20|100.87|98.67|100.52|98.32|100.87|98.67|100.52|98.32|0
1644419850000|2022-02-09 15:17:30|100.34|98.14|100.52|98.32|100.65|98.45|100.34|98.14|0
1644419860000|2022-02-09 15:17:40|100.56|98.36|100.87|98.67|100.87|98.67|100.56|98.36|0
1644419870000|2022-02-09 15:17:50|100.96|98.76|101.13|98.93|101.13|98.93|100.96|98.76|0
1644419880000|2022-02-09 15:18:00|101.22|99.02|101.22|99.02|101.31|99.11|101.22|99.02|0
1644419890000|2022-02-09 15:18:10|101.31|99.11|101.31|99.11|101.48|99.28|101.31|99.11|0
1644419900000|2022-02-09 15:18:20|101.22|99.02|101.04|98.84|101.22|99.02|101.04|98.84|0
1644419910000|2022-02-09 15:18:30|100.78|98.58|100.34|98.14|100.78|98.58|100.34|98.14|0
1644419920000|2022-02-09 15:18:40|100.43|98.23|100.43|98.23|100.51|98.31|100.43|98.23|0
1644419930000|2022-02-09 15:18:50|100.34|98.14|100.38|98.18|100.38|98.18|100.25|98.05|0
1644419940000|2022-02-09 15:19:00|100.43|98.23|100.69|98.49|100.69|98.49|100.43|98.23|0
1644419950000|2022-02-09 15:19:10|100.73|98.53|100.6|98.4|100.73|98.53|100.51|98.31|0
1644419960000|2022-02-09 15:19:20|100.25|98.05|100.25|98.05|100.43|98.23|100.25|98.05|0
1644419970000|2022-02-09 15:19:30|100.16|97.96|99.73|97.53|100.16|97.96|99.73|97.53|0
1644419980000|2022-02-09 15:19:40|99.81|97.61|99.64|97.44|99.81|97.61|99.55|97.35|0
1644419990000|2022-02-09 15:19:50|99.59|97.39|99.03|96.83|99.59|97.39|99.03|96.83|0
1644420000000|2022-02-09 15:20:00|99.12|96.92|99.12|96.92|99.2|97|99.03|96.83|0
1644420010000|2022-02-09 15:20:10|98.94|96.74|99.03|96.83|99.12|96.92|98.94|96.74|0
1644420020000|2022-02-09 15:20:20|98.77|96.57|98.59|96.39|98.77|96.57|98.59|96.39|0
1644420030000|2022-02-09 15:20:30|98.68|96.48|97.77|95.57|98.68|96.48|97.77|95.57|0
1644420040000|2022-02-09 15:20:40|97.86|95.66|98.03|95.83|98.03|95.83|97.86|95.66|0
1644420050000|2022-02-09 15:20:50|98.29|96.09|98.64|96.44|98.64|96.44|98.29|96.09|0
1644420060000|2022-02-09 15:21:00|98.55|96.35|98.82|96.62|99.16|96.96|98.55|96.35|0
1644420070000|2022-02-09 15:21:10|98.99|96.79|99.08|96.88|99.08|96.88|98.9|96.7|0
1644420080000|2022-02-09 15:21:20|98.81|96.61|98.99|96.79|98.99|96.79|98.81|96.61|0
1644420090000|2022-02-09 15:21:30|98.9|96.7|98.81|96.61|98.99|96.79|98.81|96.61|0
1644420100000|2022-02-09 15:21:40|98.99|96.79|99.16|96.96|99.16|96.96|98.99|96.79|0
1644420110000|2022-02-09 15:21:50|99.25|97.05|99.08|96.88|99.34|97.14|99.08|96.88|0
1644420120000|2022-02-09 15:22:00|98.73|96.53|99.08|96.88|99.08|96.88|98.73|96.53|0
1644420130000|2022-02-09 15:22:10|98.99|96.79|98.94|96.74|98.99|96.79|98.9|96.7|0
1644420140000|2022-02-09 15:22:20|98.9|96.7|98.9|96.7|98.9|96.7|98.9|96.7|0
1644420150000|2022-02-09 15:22:30|98.99|96.79|98.64|96.44|98.99|96.79|98.64|96.44|0
1644420160000|2022-02-09 15:22:40|98.81|96.61|98.81|96.61|98.9|96.7|98.81|96.61|0
1644420170000|2022-02-09 15:22:50|98.73|96.53|98.64|96.44|98.73|96.53|98.55|96.35|0
1644420180000|2022-02-09 15:23:00|98.38|96.18|98.29|96.09|98.47|96.27|98.29|96.09|0
1644420190000|2022-02-09 15:23:10|98.12|95.92|98.12|95.92|98.12|95.92|98.03|95.83|0
1644420200000|2022-02-09 15:23:20|98.29|96.09|98.47|96.27|98.55|96.35|98.29|96.09|0
1644420210000|2022-02-09 15:23:30|98.38|96.18|98.81|96.61|98.81|96.61|98.38|96.18|0
1644420220000|2022-02-09 15:23:40|99.16|96.96|99.16|96.96|99.25|97.05|99.08|96.88|0
1644420230000|2022-02-09 15:23:50|99.03|96.83|99.25|97.05|99.34|97.14|99.03|96.83|0
1644420240000|2022-02-09 15:24:00|99.34|97.14|99.43|97.23|99.51|97.31|99.34|97.14|0
1644420250000|2022-02-09 15:24:10|99.2|97|99.12|96.92|99.25|97.05|99.12|96.92|0
1644420260000|2022-02-09 15:24:20|98.9|96.7|99.08|96.88|99.08|96.88|98.9|96.7|0
1644420270000|2022-02-09 15:24:30|99.25|97.05|99.42|97.22|99.42|97.22|99.25|97.05|0
1644420280000|2022-02-09 15:24:40|99.51|97.31|99.6|97.4|99.6|97.4|99.42|97.22|0
1644420290000|2022-02-09 15:24:50|99.51|97.31|99.51|97.31|99.6|97.4|99.42|97.22|0
1644420300000|2022-02-09 15:25:00|98.38|96.18|98.64|96.44|98.64|96.44|98.38|96.18|0
1644420310000|2022-02-09 15:25:10|98.73|96.53|99.6|97.4|99.6|97.4|98.73|96.53|0
1644420320000|2022-02-09 15:25:20|99.64|97.44|99.95|97.75|99.95|97.75|99.64|97.44|0
1644420330000|2022-02-09 15:25:30|100.13|97.93|99.95|97.75|100.13|97.93|99.95|97.75|0
1644420340000|2022-02-09 15:25:40|99.42|97.22|99.51|97.31|99.51|97.31|99.42|97.22|0
1644420350000|2022-02-09 15:25:50|99.6|97.4|99.69|97.49|99.95|97.75|99.6|97.4|0
1644420360000|2022-02-09 15:26:00|99.77|97.57|100.21|98.01|100.21|98.01|99.77|97.57|0
1644420370000|2022-02-09 15:26:10|100.74|98.54|100.57|98.37|100.74|98.54|100.57|98.37|0
1644420380000|2022-02-09 15:26:20|100.48|98.28|100.65|98.45|100.65|98.45|100.48|98.28|0
1644420390000|2022-02-09 15:26:30|100.57|98.37|100.92|98.72|100.92|98.72|100.57|98.37|0
1644420400000|2022-02-09 15:26:40|100.83|98.63|100.83|98.63|100.92|98.72|100.83|98.63|0
1644420410000|2022-02-09 15:26:50|100.65|98.45|100.83|98.63|100.83|98.63|100.65|98.45|0
1644420420000|2022-02-09 15:27:00|100.92|98.72|101.01|98.81|101.18|98.98|100.92|98.72|0
1644420430000|2022-02-09 15:27:10|100.92|98.72|100.39|98.19|100.92|98.72|100.39|98.19|0
1644420440000|2022-02-09 15:27:20|100.3|98.1|99.86|97.66|100.3|98.1|99.86|97.66|0
1644420450000|2022-02-09 15:27:30|100.04|97.84|100.04|97.84|100.04|97.84|99.95|97.75|0
1644420460000|2022-02-09 15:27:40|100.13|97.93|100.17|97.97|100.21|98.01|100.13|97.93|0
1644420470000|2022-02-09 15:27:50|100.13|97.93|100.13|97.93|100.3|98.1|100.13|97.93|0
1644420480000|2022-02-09 15:28:00|100.04|97.84|100.3|98.1|100.3|98.1|100.04|97.84|0
1644420490000|2022-02-09 15:28:10|100.04|97.84|100.13|97.93|100.3|98.1|100.04|97.84|0
1644420500000|2022-02-09 15:28:20|100.04|97.84|99.6|97.4|100.04|97.84|99.6|97.4|0
1644420510000|2022-02-09 15:28:30|99.69|97.49|99.69|97.49|99.69|97.49|99.64|97.44|0
1644420520000|2022-02-09 15:28:40|99.6|97.4|99.69|97.49|99.69|97.49|99.42|97.22|0
1644420530000|2022-02-09 15:28:50|99.77|97.57|100.04|97.84|100.04|97.84|99.77|97.57|0
1644420540000|2022-02-09 15:29:00|100.12|97.92|100.21|98.01|100.21|98.01|100.04|97.84|0
1644420550000|2022-02-09 15:29:10|100.3|98.1|99.95|97.75|100.3|98.1|99.95|97.75|0
1644420560000|2022-02-09 15:29:20|99.77|97.57|99.69|97.49|99.77|97.57|99.69|97.49|0
1644420570000|2022-02-09 15:29:30|99.82|97.62|99.69|97.49|99.82|97.62|99.64|97.44|0
1644420580000|2022-02-09 15:29:40|99.86|97.66|100.08|97.88|100.08|97.88|99.86|97.66|0
1644420590000|2022-02-09 15:29:50|100.12|97.92|100.12|97.92|100.21|98.01|100.04|97.84|0
1644420600000|2022-02-09 15:30:00|100.34|98.14|100.39|98.19|100.48|98.28|100.34|98.14|0
1644420610000|2022-02-09 15:30:10|100.56|98.36|100.56|98.36|100.56|98.36|100.56|98.36|0
1644420620000|2022-02-09 15:30:20|100.48|98.28|100.21|98.01|100.56|98.36|100.21|98.01|0
1644420630000|2022-02-09 15:30:30|100.12|97.92|100.3|98.1|100.3|98.1|100.12|97.92|0
1644420640000|2022-02-09 15:30:40|100.39|98.19|100.21|98.01|100.48|98.28|100.21|98.01|0
1644420650000|2022-02-09 15:30:50|100.12|97.92|100.39|98.19|100.39|98.19|100.12|97.92|0
1644420660000|2022-02-09 15:31:00|100.52|98.32|100.56|98.36|100.74|98.54|100.48|98.28|0
1644420670000|2022-02-09 15:31:10|100.48|98.28|100.04|97.84|100.48|98.28|100.04|97.84|0
1644420680000|2022-02-09 15:31:20|99.95|97.75|100.12|97.92|100.12|97.92|99.95|97.75|0
1644420690000|2022-02-09 15:31:30|100.21|98.01|100.65|98.45|100.65|98.45|100.21|98.01|0
1644420700000|2022-02-09 15:31:40|100.56|98.36|100.83|98.63|100.83|98.63|100.56|98.36|0
1644420710000|2022-02-09 15:31:50|100.65|98.45|100.83|98.63|100.83|98.63|100.65|98.45|0
1644420720000|2022-02-09 15:32:00|101.01|98.81|100.83|98.63|101.01|98.81|100.83|98.63|0
1644420730000|2022-02-09 15:32:10|100.92|98.72|101.45|99.25|101.45|99.25|100.92|98.72|0
1644420740000|2022-02-09 15:32:20|101.36|99.16|101.18|98.98|101.36|99.16|101.18|98.98|0
1644420750000|2022-02-09 15:32:30|101.27|99.07|101.8|99.6|101.8|99.6|101.27|99.07|0
1644420760000|2022-02-09 15:32:40|101.71|99.51|102.07|99.87|102.16|99.96|101.71|99.51|0
1644420770000|2022-02-09 15:32:50|101.89|99.69|102.07|99.87|102.07|99.87|101.89|99.69|0
1644420780000|2022-02-09 15:33:00|102.25|100.05|102.61|100.41|102.61|100.41|102.25|100.05|0
1644420790000|2022-02-09 15:33:10|102.7|100.5|102.7|100.5|102.7|100.5|102.61|100.41|0
1644420800000|2022-02-09 15:33:20|102.61|100.41|102.52|100.32|102.61|100.41|102.52|100.32|0
1644420810000|2022-02-09 15:33:30|102.43|100.23|102.52|100.32|102.61|100.41|102.43|100.23|0
1644420820000|2022-02-09 15:33:40|102.78|100.58|102.69|100.49|102.87|100.67|102.69|100.49|0
1644420830000|2022-02-09 15:33:50|102.61|100.41|102.74|100.54|102.74|100.54|102.61|100.41|0
1644420840000|2022-02-09 15:34:00|102.78|100.58|102.43|100.23|102.78|100.58|102.43|100.23|0
1644420850000|2022-02-09 15:34:10|102.61|100.41|102.61|100.41|102.69|100.49|102.61|100.41|0
1644420860000|2022-02-09 15:34:20|102.43|100.23|102.56|100.36|102.56|100.36|102.43|100.23|0
1644420870000|2022-02-09 15:34:30|102.69|100.49|102.69|100.49|102.78|100.58|102.69|100.49|0
1644420880000|2022-02-09 15:34:40|102.74|100.54|102.69|100.49|102.78|100.58|102.69|100.49|0
1644420890000|2022-02-09 15:34:50|102.78|100.58|102.52|100.32|102.78|100.58|102.52|100.32|0
1644420900000|2022-02-09 15:35:00|102.6|100.4|102.69|100.49|102.69|100.49|102.52|100.32|0
1644420910000|2022-02-09 15:35:10|102.6|100.4|102.25|100.05|102.6|100.4|102.25|100.05|0
1644420920000|2022-02-09 15:35:20|102.34|100.14|102.34|100.14|102.34|100.14|102.34|100.14|0
1644420930000|2022-02-09 15:35:30|102.52|100.32|102.38|100.18|102.52|100.32|102.38|100.18|0
1644420940000|2022-02-09 15:35:40|102.52|100.32|102.6|100.4|102.69|100.49|102.52|100.32|0
1644420950000|2022-02-09 15:35:50|102.52|100.32|102.52|100.32|102.52|100.32|102.43|100.23|0
1644420960000|2022-02-09 15:36:00|102.43|100.23|102.43|100.23|102.43|100.23|102.34|100.14|0
1644420970000|2022-02-09 15:36:10|102.34|100.14|102.34|100.14|102.43|100.23|102.25|100.05|0
1644420980000|2022-02-09 15:36:20|102.6|100.4|102.47|100.27|102.69|100.49|102.47|100.27|0
1644420990000|2022-02-09 15:36:30|102.43|100.23|102.6|100.4|102.6|100.4|102.43|100.23|0
1644421000000|2022-02-09 15:36:40|102.51|100.31|102.43|100.23|102.51|100.31|102.43|100.23|0
1644421010000|2022-02-09 15:36:50|102.51|100.31|102.34|100.14|102.51|100.31|102.34|100.14|0
1644421020000|2022-02-09 15:37:00|102.43|100.23|102.34|100.14|102.43|100.23|102.25|100.05|0
1644421030000|2022-02-09 15:37:10|102.29|100.09|102.34|100.14|102.34|100.14|102.29|100.09|0
1644421040000|2022-02-09 15:37:20|102.43|100.23|102.25|100.05|102.43|100.23|102.25|100.05|0
1644421050000|2022-02-09 15:37:30|102.43|100.23|102.42|100.22|102.43|100.23|102.34|100.14|0
1644421060000|2022-02-09 15:37:40|102.51|100.31|102.51|100.31|102.6|100.4|102.51|100.31|0
1644421070000|2022-02-09 15:37:50|102.42|100.22|102.38|100.18|102.42|100.22|102.38|100.18|0
1644421080000|2022-02-09 15:38:00|102.34|100.14|102.51|100.31|102.69|100.49|102.34|100.14|0
1644421090000|2022-02-09 15:38:10|102.42|100.22|102.34|100.14|102.42|100.22|102.34|100.14|0
1644421100000|2022-02-09 15:38:20|102.42|100.22|102.25|100.05|102.42|100.22|102.25|100.05|0
1644421110000|2022-02-09 15:38:30|102.16|99.96|101.98|99.78|102.25|100.05|101.98|99.78|0
1644421120000|2022-02-09 15:38:40|102.07|99.87|101.98|99.78|102.07|99.87|101.98|99.78|0
1644421130000|2022-02-09 15:38:50|101.89|99.69|101.71|99.51|101.89|99.69|101.71|99.51|0
1644421140000|2022-02-09 15:39:00|101.8|99.6|101.53|99.33|101.8|99.6|101.53|99.33|0
1644421150000|2022-02-09 15:39:10|101.45|99.25|101.71|99.51|101.71|99.51|101.45|99.25|0
1644421160000|2022-02-09 15:39:20|101.58|99.38|101.71|99.51|101.71|99.51|101.53|99.33|0
1644421170000|2022-02-09 15:39:30|101.62|99.42|101.62|99.42|101.71|99.51|101.62|99.42|0
1644421180000|2022-02-09 15:39:40|101.71|99.51|101.53|99.33|101.71|99.51|101.53|99.33|0
1644421190000|2022-02-09 15:39:50|101.44|99.24|101.53|99.33|101.53|99.33|101.44|99.24|0
1644421200000|2022-02-09 15:40:00|101.62|99.42|101.84|99.64|101.84|99.64|101.44|99.24|0
1644421210000|2022-02-09 15:40:10|101.8|99.6|101.53|99.33|101.8|99.6|101.44|99.24|0
1644421220000|2022-02-09 15:40:20|101.62|99.42|101.62|99.42|101.62|99.42|101.53|99.33|0
1644421230000|2022-02-09 15:40:30|101.53|99.33|101.53|99.33|101.53|99.33|101.53|99.33|0
1644421240000|2022-02-09 15:40:40|101.62|99.42|102.07|99.87|102.07|99.87|101.62|99.42|0
1644421250000|2022-02-09 15:40:50|102.16|99.96|102.07|99.87|102.16|99.96|101.98|99.78|0
1644421260000|2022-02-09 15:41:00|102.16|99.96|102.24|100.04|102.33|100.13|102.16|99.96|0
1644421270000|2022-02-09 15:41:10|102.33|100.13|102.42|100.22|102.42|100.22|102.33|100.13|0
1644421280000|2022-02-09 15:41:20|102.51|100.31|102.38|100.18|102.51|100.31|102.38|100.18|0
1644421290000|2022-02-09 15:41:30|102.33|100.13|102.07|99.87|102.33|100.13|102.07|99.87|0
1644421300000|2022-02-09 15:41:40|101.98|99.78|102.16|99.96|102.16|99.96|101.98|99.78|0
1644421310000|2022-02-09 15:41:50|102.24|100.04|102.07|99.87|102.24|100.04|102.07|99.87|0
1644421320000|2022-02-09 15:42:00|102.16|99.96|102.07|99.87|102.16|99.96|102.07|99.87|0
1644421330000|2022-02-09 15:42:10|101.89|99.69|101.98|99.78|102.02|99.82|101.89|99.69|0
1644421340000|2022-02-09 15:42:20|102.07|99.87|101.93|99.73|102.07|99.87|101.93|99.73|0
1644421350000|2022-02-09 15:42:30|101.89|99.69|101.93|99.73|101.98|99.78|101.89|99.69|0
1644421360000|2022-02-09 15:42:40|101.98|99.78|102.15|99.95|102.16|99.96|101.98|99.78|0
1644421370000|2022-02-09 15:42:50|102.07|99.87|102.15|99.95|102.24|100.04|102.07|99.87|0
1644421380000|2022-02-09 15:43:00|102.24|100.04|102.15|99.95|102.24|100.04|102.15|99.95|0
1644421390000|2022-02-09 15:43:10|102.07|99.87|101.98|99.78|102.15|99.95|101.98|99.78|0
1644421400000|2022-02-09 15:43:20|102.07|99.87|101.93|99.73|102.07|99.87|101.93|99.73|0
1644421410000|2022-02-09 15:43:30|101.89|99.69|101.98|99.78|101.98|99.78|101.89|99.69|0
1644421420000|2022-02-09 15:43:40|102.07|99.87|101.89|99.69|102.07|99.87|101.89|99.69|0
1644421430000|2022-02-09 15:43:50|101.71|99.51|101.66|99.46|101.71|99.51|101.62|99.42|0
1644421440000|2022-02-09 15:44:00|101.62|99.42|101.53|99.33|101.71|99.51|101.53|99.33|0
1644421450000|2022-02-09 15:44:10|101.44|99.24|101.44|99.24|101.44|99.24|101.27|99.07|0
1644421460000|2022-02-09 15:44:20|101.35|99.15|100.73|98.53|101.35|99.15|100.73|98.53|0
1644421470000|2022-02-09 15:44:30|100.82|98.62|100.91|98.71|100.91|98.71|100.82|98.62|0
1644421480000|2022-02-09 15:44:40|101|98.8|100.87|98.67|101|98.8|100.82|98.62|0
1644421490000|2022-02-09 15:44:50|100.82|98.62|100.65|98.45|100.82|98.62|100.65|98.45|0
1644421500000|2022-02-09 15:45:00|100.73|98.53|101.09|98.89|101.09|98.89|100.73|98.53|0
1644421510000|2022-02-09 15:45:10|101|98.8|100.73|98.53|101|98.8|100.56|98.36|0
1644421520000|2022-02-09 15:45:20|100.82|98.62|100.56|98.36|100.82|98.62|100.56|98.36|0
1644421530000|2022-02-09 15:45:30|100.38|98.18|100.38|98.18|100.38|98.18|100.21|98.01|0
1644421540000|2022-02-09 15:45:40|100.29|98.09|100.21|98.01|100.29|98.09|100.21|98.01|0
1644421550000|2022-02-09 15:45:50|100.29|98.09|100.47|98.27|100.56|98.36|100.29|98.09|0
1644421560000|2022-02-09 15:46:00|100.56|98.36|100.65|98.45|100.73|98.53|100.56|98.36|0
1644421570000|2022-02-09 15:46:10|100.73|98.53|101.09|98.89|101.09|98.89|100.73|98.53|0
1644421580000|2022-02-09 15:46:20|101.18|98.98|101|98.8|101.18|98.98|101|98.8|0
1644421590000|2022-02-09 15:46:30|100.91|98.71|101|98.8|101|98.8|100.91|98.71|0
1644421600000|2022-02-09 15:46:40|100.91|98.71|100.82|98.62|100.91|98.71|100.82|98.62|0
1644421610000|2022-02-09 15:46:50|100.65|98.45|100.56|98.36|100.65|98.45|100.56|98.36|0
1644421620000|2022-02-09 15:47:00|100.47|98.27|100.91|98.71|100.91|98.71|100.47|98.27|0
1644421630000|2022-02-09 15:47:10|100.78|98.58|100.82|98.62|100.82|98.62|100.73|98.53|0
1644421640000|2022-02-09 15:47:20|100.73|98.53|101.09|98.89|101.09|98.89|100.73|98.53|0
1644421650000|2022-02-09 15:47:30|101.26|99.06|101.26|99.06|101.26|99.06|101.18|98.98|0
1644421660000|2022-02-09 15:47:40|101.35|99.15|101.26|99.06|101.35|99.15|101.26|99.06|0
1644421670000|2022-02-09 15:47:50|101.35|99.15|101.31|99.11|101.35|99.15|101.31|99.11|0
1644421680000|2022-02-09 15:48:00|101.35|99.15|101.35|99.15|101.35|99.15|101.18|98.98|0
1644421690000|2022-02-09 15:48:10|101.18|98.98|101|98.8|101.18|98.98|101|98.8|0
1644421700000|2022-02-09 15:48:20|100.95|98.75|101|98.8|101.09|98.89|100.95|98.75|0
1644421710000|2022-02-09 15:48:30|101.09|98.89|101.09|98.89|101.17|98.97|101.09|98.89|0
1644421720000|2022-02-09 15:48:40|101.26|99.06|101.26|99.06|101.26|99.06|101.17|98.97|0
1644421730000|2022-02-09 15:48:50|101.09|98.89|101.13|98.93|101.13|98.93|101.09|98.89|0
1644421740000|2022-02-09 15:49:00|101.17|98.97|101.26|99.06|101.26|99.06|101.17|98.97|0
1644421750000|2022-02-09 15:49:10|101.35|99.15|101.35|99.15|101.44|99.24|101.35|99.15|0
1644421760000|2022-02-09 15:49:20|101.44|99.24|101.35|99.15|101.44|99.24|101.35|99.15|0
1644421770000|2022-02-09 15:49:30|101.44|99.24|101.35|99.15|101.44|99.24|101.35|99.15|0
1644421780000|2022-02-09 15:49:40|101.44|99.24|101.17|98.97|101.44|99.24|101.17|98.97|0
1644421790000|2022-02-09 15:49:50|101.09|98.89|101.17|98.97|101.17|98.97|101|98.8|0
1644421800000|2022-02-09 15:50:00|101.09|98.89|101.26|99.06|101.26|99.06|101.09|98.89|0
1644421810000|2022-02-09 15:50:10|101|98.8|101.04|98.84|101.04|98.84|101|98.8|0
1644421820000|2022-02-09 15:50:20|101.09|98.89|101.53|99.33|101.53|99.33|101.09|98.89|0
1644421830000|2022-02-09 15:50:30|101.71|99.51|101.53|99.33|101.71|99.51|101.53|99.33|0
1644421840000|2022-02-09 15:50:40|101.62|99.42|101.62|99.42|101.71|99.51|101.62|99.42|0
1644421850000|2022-02-09 15:50:50|101.71|99.51|101.35|99.15|101.71|99.51|101.35|99.15|0
1644421860000|2022-02-09 15:51:00|101.44|99.24|101.26|99.06|101.44|99.24|101.26|99.06|0
1644421870000|2022-02-09 15:51:10|101.44|99.24|101.35|99.15|101.53|99.33|101.35|99.15|0
1644421880000|2022-02-09 15:51:20|101.17|98.97|101.26|99.06|101.26|99.06|101.17|98.97|0
1644421890000|2022-02-09 15:51:30|101.17|98.97|101.26|99.06|101.26|99.06|101.17|98.97|0
1644421900000|2022-02-09 15:51:40|101.3|99.1|101.35|99.15|101.35|99.15|101.3|99.1|0
1644421910000|2022-02-09 15:51:50|101.48|99.28|101.79|99.59|101.79|99.59|101.48|99.28|0
1644421920000|2022-02-09 15:52:00|101.71|99.51|101.79|99.59|101.79|99.59|101.62|99.42|0
1644421930000|2022-02-09 15:52:10|101.88|99.68|101.71|99.51|101.88|99.68|101.62|99.42|0
1644421940000|2022-02-09 15:52:20|101.62|99.42|101.53|99.33|101.62|99.42|101.53|99.33|0
1644421950000|2022-02-09 15:52:30|101.62|99.42|101.62|99.42|101.71|99.51|101.62|99.42|0
1644421960000|2022-02-09 15:52:40|101.71|99.51|101.71|99.51|101.71|99.51|101.57|99.37|0
1644421970000|2022-02-09 15:52:50|101.79|99.59|101.71|99.51|101.79|99.59|101.71|99.51|0
1644421980000|2022-02-09 15:53:00|101.62|99.42|101.88|99.68|101.88|99.68|101.62|99.42|0
1644421990000|2022-02-09 15:53:10|101.71|99.51|101.97|99.77|102.06|99.86|101.71|99.51|0
1644422000000|2022-02-09 15:53:20|101.93|99.73|101.88|99.68|101.93|99.73|101.79|99.59|0
1644422010000|2022-02-09 15:53:30|101.79|99.59|101.71|99.51|101.79|99.59|101.71|99.51|0
1644422020000|2022-02-09 15:53:40|101.53|99.33|101.44|99.24|101.53|99.33|101.44|99.24|0
1644422030000|2022-02-09 15:53:50|101|98.8|101.26|99.06|101.35|99.15|101|98.8|0
1644422040000|2022-02-09 15:54:00|101.35|99.15|101.26|99.06|101.44|99.24|101.26|99.06|0
1644422050000|2022-02-09 15:54:10|101.13|98.93|100.73|98.53|101.13|98.93|100.73|98.53|0
1644422060000|2022-02-09 15:54:20|100.91|98.71|100.82|98.62|101|98.8|100.82|98.62|0
1644422070000|2022-02-09 15:54:30|100.73|98.53|100.73|98.53|100.82|98.62|100.64|98.44|0
1644422080000|2022-02-09 15:54:40|100.82|98.62|101.08|98.88|101.08|98.88|100.82|98.62|0
1644422090000|2022-02-09 15:54:50|101.17|98.97|101.26|99.06|101.26|99.06|101.17|98.97|0
1644422100000|2022-02-09 15:55:00|101.35|99.15|101.62|99.42|101.62|99.42|101.35|99.15|0
1644422110000|2022-02-09 15:55:10|101.53|99.33|101.53|99.33|101.62|99.42|101.53|99.33|0
1644422120000|2022-02-09 15:55:20|101.44|99.24|101.26|99.06|101.44|99.24|101.26|99.06|0
1644422130000|2022-02-09 15:55:30|101.35|99.15|101.79|99.59|101.79|99.59|101.35|99.15|0
1644422140000|2022-02-09 15:55:40|101.88|99.68|101.97|99.77|101.97|99.77|101.79|99.59|0
1644422150000|2022-02-09 15:55:50|101.88|99.68|101.79|99.59|101.88|99.68|101.79|99.59|0
1644422160000|2022-02-09 15:56:00|101.88|99.68|101.97|99.77|101.97|99.77|101.88|99.68|0
1644422170000|2022-02-09 15:56:10|101.88|99.68|101.97|99.77|101.97|99.77|101.7|99.5|0
1644422180000|2022-02-09 15:56:20|101.88|99.68|101.88|99.68|101.88|99.68|101.79|99.59|0
1644422190000|2022-02-09 15:56:30|101.79|99.59|101.97|99.77|101.97|99.77|101.79|99.59|0
1644422200000|2022-02-09 15:56:40|101.88|99.68|102.06|99.86|102.06|99.86|101.88|99.68|0
1644422210000|2022-02-09 15:56:50|102.15|99.95|102.33|100.13|102.42|100.22|102.06|99.86|0
1644422220000|2022-02-09 15:57:00|102.42|100.22|102.33|100.13|102.68|100.48|102.33|100.13|0
1644422230000|2022-02-09 15:57:10|102.42|100.22|102.33|100.13|102.51|100.31|102.33|100.13|0
1644422240000|2022-02-09 15:57:20|102.42|100.22|102.42|100.22|102.42|100.22|102.33|100.13|0
1644422250000|2022-02-09 15:57:30|102.33|100.13|102.33|100.13|102.33|100.13|102.24|100.04|0
1644422260000|2022-02-09 15:57:40|102.24|100.04|102.33|100.13|102.42|100.22|102.24|100.04|0
1644422270000|2022-02-09 15:57:50|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1644422280000|2022-02-09 15:58:00|102.33|100.13|102.42|100.22|102.51|100.31|102.33|100.13|0
1644422290000|2022-02-09 15:58:10|102.06|99.86|102.24|100.04|102.24|100.04|102.06|99.86|0
1644422300000|2022-02-09 15:58:20|102.33|100.13|102.33|100.13|102.33|100.13|102.33|100.13|0
1644422310000|2022-02-09 15:58:30|102.42|100.22|102.33|100.13|102.42|100.22|102.33|100.13|0
1644422320000|2022-02-09 15:58:40|102.42|100.22|102.5|100.3|102.5|100.3|102.33|100.13|0
1644422330000|2022-02-09 15:58:50|102.42|100.22|102.33|100.13|102.42|100.22|102.33|100.13|0
1644422340000|2022-02-09 15:59:00|102.42|100.22|102.68|100.48|102.68|100.48|102.42|100.22|0
1644422350000|2022-02-09 15:59:10|102.59|100.39|102.86|100.66|102.86|100.66|102.59|100.39|0
1644422360000|2022-02-09 15:59:20|102.77|100.57|102.77|100.57|102.77|100.57|102.68|100.48|0
1644422370000|2022-02-09 15:59:30|102.86|100.66|102.77|100.57|102.86|100.66|102.77|100.57|0
1644422380000|2022-02-09 15:59:40|102.68|100.48|102.77|100.57|102.77|100.57|102.68|100.48|0
1644422390000|2022-02-09 15:59:50|102.86|100.66|103.31|101.11|103.31|101.11|102.86|100.66|0
1644422400000|2022-02-09 16:00:00|103.49|101.29|103.49|101.29|103.67|101.47|103.4|101.2|0
1644422410000|2022-02-09 16:00:10|103.4|101.2|103.22|101.02|103.4|101.2|103.22|101.02|0
1644422420000|2022-02-09 16:00:20|103.31|101.11|103.76|101.56|103.76|101.56|103.31|101.11|0
1644422430000|2022-02-09 16:00:30|103.94|101.74|104.03|101.83|104.12|101.92|103.94|101.74|0
1644422440000|2022-02-09 16:00:40|103.94|101.74|103.94|101.74|103.94|101.74|103.85|101.65|0
1644422450000|2022-02-09 16:00:50|103.85|101.65|103.67|101.47|103.85|101.65|103.67|101.47|0
1644422460000|2022-02-09 16:01:00|103.4|101.2|103.31|101.11|103.49|101.29|103.31|101.11|0
1644422470000|2022-02-09 16:01:10|103.22|101.02|103.22|101.02|103.31|101.11|103.22|101.02|0
1644422480000|2022-02-09 16:01:20|103.31|101.11|103.26|101.06|103.31|101.11|103.22|101.02|0
1644422490000|2022-02-09 16:01:30|103.22|101.02|103.13|100.93|103.22|101.02|103.13|100.93|0
1644422500000|2022-02-09 16:01:40|103.04|100.84|103.04|100.84|103.13|100.93|103.04|100.84|0
1644422510000|2022-02-09 16:01:50|102.95|100.75|102.86|100.66|103.04|100.84|102.86|100.66|0
1644422520000|2022-02-09 16:02:00|102.95|100.75|102.68|100.48|102.95|100.75|102.68|100.48|0
1644422530000|2022-02-09 16:02:10|102.59|100.39|102.59|100.39|102.59|100.39|102.5|100.3|0
1644422540000|2022-02-09 16:02:20|102.68|100.48|102.64|100.44|102.77|100.57|102.59|100.39|0
1644422550000|2022-02-09 16:02:30|102.68|100.48|102.77|100.57|102.95|100.75|102.68|100.48|0
1644422560000|2022-02-09 16:02:40|102.86|100.66|102.86|100.66|102.86|100.66|102.86|100.66|0
1644422570000|2022-02-09 16:02:50|102.77|100.57|102.86|100.66|102.86|100.66|102.77|100.57|0
1644422580000|2022-02-09 16:03:00|102.95|100.75|102.95|100.75|102.95|100.75|102.86|100.66|0
1644422590000|2022-02-09 16:03:10|103.13|100.93|103.13|100.93|103.13|100.93|103.13|100.93|0
1644422600000|2022-02-09 16:03:20|103.04|100.84|103.04|100.84|103.04|100.84|103.04|100.84|0
1644422610000|2022-02-09 16:03:30|102.95|100.75|102.95|100.75|102.95|100.75|102.95|100.75|0
1644422620000|2022-02-09 16:03:40|102.86|100.66|102.86|100.66|102.86|100.66|102.86|100.66|0
1644422630000|2022-02-09 16:03:50|102.77|100.57|102.86|100.66|102.86|100.66|102.68|100.48|0
1644422640000|2022-02-09 16:04:00|102.77|100.57|102.95|100.75|102.95|100.75|102.77|100.57|0
1644422650000|2022-02-09 16:04:10|102.86|100.66|103.13|100.93|103.13|100.93|102.86|100.66|0
1644422660000|2022-02-09 16:04:20|103.22|101.02|103.13|100.93|103.22|101.02|103.13|100.93|0
1644422670000|2022-02-09 16:04:30|103.22|101.02|103.13|100.93|103.22|101.02|103.04|100.84|0
1644422680000|2022-02-09 16:04:40|103.22|101.02|103.31|101.11|103.31|101.11|103.22|101.02|0
1644422690000|2022-02-09 16:04:50|103.35|101.15|103.49|101.29|103.49|101.29|103.35|101.15|0
1644422700000|2022-02-09 16:05:00|103.44|101.24|103.4|101.2|103.44|101.24|103.4|101.2|0
1644422710000|2022-02-09 16:05:10|103.22|101.02|103.4|101.2|103.4|101.2|103.22|101.02|0
1644422720000|2022-02-09 16:05:20|103.31|101.11|103.22|101.02|103.31|101.11|103.22|101.02|0
1644422730000|2022-02-09 16:05:30|103.31|101.11|103.22|101.02|103.31|101.11|103.22|101.02|0
1644422740000|2022-02-09 16:05:40|103.13|100.93|102.77|100.57|103.13|100.93|102.77|100.57|0
1644422750000|2022-02-09 16:05:50|102.68|100.48|102.77|100.57|102.86|100.66|102.68|100.48|0
1644422760000|2022-02-09 16:06:00|102.59|100.39|102.59|100.39|102.59|100.39|102.59|100.39|0
1644422770000|2022-02-09 16:06:10|102.68|100.48|102.68|100.48|102.68|100.48|102.32|100.12|0
1644422780000|2022-02-09 16:06:20|102.5|100.3|102.59|100.39|102.68|100.48|102.5|100.3|0
1644422790000|2022-02-09 16:06:30|102.5|100.3|102.41|100.21|102.5|100.3|102.41|100.21|0
1644422800000|2022-02-09 16:06:40|102.5|100.3|102.5|100.3|102.5|100.3|102.41|100.21|0
1644422810000|2022-02-09 16:06:50|102.59|100.39|102.5|100.3|102.68|100.48|102.5|100.3|0
1644422820000|2022-02-09 16:07:00|102.59|100.39|102.06|99.86|102.59|100.39|102.06|99.86|0
1644422830000|2022-02-09 16:07:10|102.14|99.94|101.88|99.68|102.14|99.94|101.88|99.68|0
1644422840000|2022-02-09 16:07:20|101.79|99.59|101.97|99.77|102.05|99.85|101.79|99.59|0
1644422850000|2022-02-09 16:07:30|102.05|99.85|102.32|100.12|102.32|100.12|102.05|99.85|0
1644422860000|2022-02-09 16:07:40|102.41|100.21|102.45|100.25|102.45|100.25|102.41|100.21|0
1644422870000|2022-02-09 16:07:50|102.32|100.12|102.32|100.12|102.32|100.12|102.23|100.03|0
1644422880000|2022-02-09 16:08:00|102.23|100.03|102.14|99.94|102.23|100.03|102.1|99.9|0
1644422890000|2022-02-09 16:08:10|102.23|100.03|102.05|99.85|102.23|100.03|102.05|99.85|0
1644422900000|2022-02-09 16:08:20|102.14|99.94|101.88|99.68|102.14|99.94|101.88|99.68|0
1644422910000|2022-02-09 16:08:30|102.05|99.85|101.92|99.72|102.05|99.85|101.92|99.72|0
1644422920000|2022-02-09 16:08:40|102.05|99.85|102.01|99.81|102.05|99.85|101.97|99.77|0
1644422930000|2022-02-09 16:08:50|101.79|99.59|101.97|99.77|102.05|99.85|101.79|99.59|0
1644422940000|2022-02-09 16:09:00|102.14|99.94|102.14|99.94|102.23|100.03|102.14|99.94|0
1644422950000|2022-02-09 16:09:10|102.23|100.03|102.41|100.21|102.41|100.21|102.23|100.03|0
1644422960000|2022-02-09 16:09:20|101.88|99.68|101.7|99.5|101.88|99.68|101.52|99.32|0
1644422970000|2022-02-09 16:09:30|101.61|99.41|101.17|98.97|101.61|99.41|101.17|98.97|0
1644422980000|2022-02-09 16:09:40|101.03|98.83|101.34|99.14|101.34|99.14|101.03|98.83|0
1644422990000|2022-02-09 16:09:50|101.52|99.32|101.52|99.32|101.52|99.32|101.43|99.23|0
1644423000000|2022-02-09 16:10:00|101.61|99.41|101.25|99.05|101.61|99.41|101.25|99.05|0
1644423010000|2022-02-09 16:10:10|101.34|99.14|101.52|99.32|101.52|99.32|101.34|99.14|0
1644423020000|2022-02-09 16:10:20|101.61|99.41|101.61|99.41|101.61|99.41|101.61|99.41|0
1644423030000|2022-02-09 16:10:30|101.7|99.5|101.79|99.59|101.79|99.59|101.7|99.5|0
1644423040000|2022-02-09 16:10:40|101.61|99.41|101.7|99.5|101.7|99.5|101.61|99.41|0
1644423050000|2022-02-09 16:10:50|101.61|99.41|101.7|99.5|101.7|99.5|101.61|99.41|0
1644423060000|2022-02-09 16:11:00|101.79|99.59|101.96|99.76|101.96|99.76|101.79|99.59|0
1644423070000|2022-02-09 16:11:10|102.14|99.94|102.23|100.03|102.23|100.03|102.14|99.94|0
1644423080000|2022-02-09 16:11:20|102.14|99.94|101.96|99.76|102.14|99.94|101.96|99.76|0
1644423090000|2022-02-09 16:11:30|101.87|99.67|101.7|99.5|101.87|99.67|101.7|99.5|0
1644423100000|2022-02-09 16:11:40|101.79|99.59|102.05|99.85|102.05|99.85|101.79|99.59|0
1644423110000|2022-02-09 16:11:50|102.14|99.94|102.05|99.85|102.14|99.94|102.05|99.85|0
1644423120000|2022-02-09 16:12:00|102.14|99.94|102.05|99.85|102.23|100.03|102.05|99.85|0
1644423130000|2022-02-09 16:12:10|102.14|99.94|102.05|99.85|102.14|99.94|102.05|99.85|0
1644423140000|2022-02-09 16:12:20|102.14|99.94|102.23|100.03|102.23|100.03|102.14|99.94|0
1644423150000|2022-02-09 16:12:30|102.05|99.85|102.14|99.94|102.23|100.03|102.05|99.85|0
1644423160000|2022-02-09 16:12:40|102.05|99.85|102.14|99.94|102.14|99.94|102.05|99.85|0
1644423170000|2022-02-09 16:12:50|102.05|99.85|102.05|99.85|102.05|99.85|102.05|99.85|0
1644423180000|2022-02-09 16:13:00|101.96|99.76|101.96|99.76|101.96|99.76|101.87|99.67|0
1644423190000|2022-02-09 16:13:10|101.79|99.59|101.43|99.23|101.79|99.59|101.43|99.23|0
1644423200000|2022-02-09 16:13:20|100.32|98.12|99.84|97.64|100.46|98.26|99.84|97.64|0
1644423210000|2022-02-09 16:13:30|100.28|98.08|99.93|97.73|100.28|98.08|99.93|97.73|0
1644423220000|2022-02-09 16:13:40|100.1|97.9|100.28|98.08|100.28|98.08|100.1|97.9|0
1644423230000|2022-02-09 16:13:50|100.19|97.99|100.19|97.99|100.28|98.08|100.1|97.9|0
1644423240000|2022-02-09 16:14:00|100.1|97.9|99.93|97.73|100.1|97.9|99.75|97.55|0
1644423250000|2022-02-09 16:14:10|100.1|97.9|100.32|98.12|100.37|98.17|100.1|97.9|0
1644423260000|2022-02-09 16:14:20|100.28|98.08|100.54|98.34|100.54|98.34|100.28|98.08|0
1644423270000|2022-02-09 16:14:30|100.72|98.52|100.63|98.43|100.9|98.7|100.63|98.43|0
1644423280000|2022-02-09 16:14:40|100.81|98.61|100.28|98.08|100.81|98.61|100.28|98.08|0
1644423290000|2022-02-09 16:14:50|100.37|98.17|100.28|98.08|100.37|98.17|100.19|97.99|0
1644423300000|2022-02-09 16:15:00|100.1|97.9|100.54|98.34|100.54|98.34|100.1|97.9|0
1644423310000|2022-02-09 16:15:10|100.46|98.26|100.54|98.34|100.54|98.34|100.46|98.26|0
1644423320000|2022-02-09 16:15:20|100.63|98.43|100.72|98.52|100.72|98.52|100.54|98.34|0
1644423330000|2022-02-09 16:15:30|100.63|98.43|100.72|98.52|100.81|98.61|100.63|98.43|0
1644423340000|2022-02-09 16:15:40|100.81|98.61|100.9|98.7|100.9|98.7|100.81|98.61|0
1644423350000|2022-02-09 16:15:50|100.99|98.79|100.81|98.61|100.99|98.79|100.72|98.52|0
1644423360000|2022-02-09 16:16:00|100.54|98.34|100.63|98.43|100.63|98.43|100.54|98.34|0
1644423370000|2022-02-09 16:16:10|100.72|98.52|100.54|98.34|100.81|98.61|100.54|98.34|0
1644423380000|2022-02-09 16:16:20|100.63|98.43|100.37|98.17|100.63|98.43|100.37|98.17|0
1644423390000|2022-02-09 16:16:30|100.46|98.26|100.28|98.08|100.46|98.26|100.19|97.99|0
1644423400000|2022-02-09 16:16:40|100.19|97.99|100.1|97.9|100.19|97.99|100.1|97.9|0
1644423410000|2022-02-09 16:16:50|100.02|97.82|100.02|97.82|100.02|97.82|100.02|97.82|0
1644423420000|2022-02-09 16:17:00|100.1|97.9|99.84|97.64|100.1|97.9|99.84|97.64|0
1644423430000|2022-02-09 16:17:10|99.93|97.73|100.02|97.82|100.1|97.9|99.93|97.73|0
1644423440000|2022-02-09 16:17:20|100.1|97.9|100.06|97.86|100.19|97.99|100.06|97.86|0
1644423450000|2022-02-09 16:17:30|100.1|97.9|100.37|98.17|100.37|98.17|100.1|97.9|0
1644423460000|2022-02-09 16:17:40|100.54|98.34|100.63|98.43|100.63|98.43|100.54|98.34|0
1644423470000|2022-02-09 16:17:50|100.54|98.34|100.54|98.34|100.54|98.34|100.54|98.34|0
1644423480000|2022-02-09 16:18:00|100.46|98.26|100.54|98.34|100.54|98.34|100.46|98.26|0
1644423490000|2022-02-09 16:18:10|100.63|98.43|100.81|98.61|100.81|98.61|100.63|98.43|0
1644423500000|2022-02-09 16:18:20|100.72|98.52|100.94|98.74|100.94|98.74|100.72|98.52|0
1644423510000|2022-02-09 16:18:30|101.07|98.87|101.16|98.96|101.16|98.96|101.07|98.87|0
1644423520000|2022-02-09 16:18:40|100.98|98.78|101.07|98.87|101.16|98.96|100.98|98.78|0
1644423530000|2022-02-09 16:18:50|100.98|98.78|100.98|98.78|100.98|98.78|100.98|98.78|0
1644423540000|2022-02-09 16:19:00|101.07|98.87|101.16|98.96|101.16|98.96|101.07|98.87|0
1644423550000|2022-02-09 16:19:10|100.98|98.78|101.07|98.87|101.07|98.87|100.98|98.78|0
1644423560000|2022-02-09 16:19:20|101.25|99.05|101.34|99.14|101.34|99.14|101.25|99.05|0
1644423580000|2022-02-09 16:19:40|101.52|99.32|101.52|99.32|101.6|99.4|101.52|99.32|0
1644423590000|2022-02-09 16:19:50|101.43|99.23|101.16|98.96|101.43|99.23|101.16|98.96|0
1644423600000|2022-02-09 16:20:00|101.25|99.05|101.25|99.05|101.25|99.05|101.16|98.96|0
1644423610000|2022-02-09 16:20:10|101.34|99.14|101.25|99.05|101.34|99.14|101.25|99.05|0
1644423620000|2022-02-09 16:20:20|101.34|99.14|101.25|99.05|101.43|99.23|101.25|99.05|0
1644423630000|2022-02-09 16:20:30|101.16|98.96|101.16|98.96|101.16|98.96|101.16|98.96|0
1644423640000|2022-02-09 16:20:40|101.07|98.87|101.16|98.96|101.16|98.96|101.07|98.87|0
1644423650000|2022-02-09 16:20:50|101.34|99.14|101.43|99.23|101.43|99.23|101.25|99.05|0
1644423660000|2022-02-09 16:21:00|101.34|99.14|101.25|99.05|101.43|99.23|101.25|99.05|0
1644423670000|2022-02-09 16:21:10|101.16|98.96|101.43|99.23|101.43|99.23|101.16|98.96|0
1644423690000|2022-02-09 16:21:30|101.52|99.32|101.78|99.58|101.78|99.58|101.52|99.32|0
1644423700000|2022-02-09 16:21:40|101.69|99.49|101.69|99.49|101.69|99.49|101.69|99.49|0
1644423710000|2022-02-09 16:21:50|101.78|99.58|101.78|99.58|101.78|99.58|101.78|99.58|0
1644423720000|2022-02-09 16:22:00|101.6|99.4|101.69|99.49|101.69|99.49|101.6|99.4|0
1644423730000|2022-02-09 16:22:10|101.6|99.4|101.43|99.23|101.6|99.4|101.43|99.23|0
1644423740000|2022-02-09 16:22:20|101.34|99.14|101.25|99.05|101.34|99.14|101.25|99.05|0
1644423750000|2022-02-09 16:22:30|101.16|98.96|101.25|99.05|101.25|99.05|101.11|98.91|0
1644423770000|2022-02-09 16:22:50|101.16|98.96|101.25|99.05|101.25|99.05|101.16|98.96|0
1644423780000|2022-02-09 16:23:00|101.34|99.14|101.69|99.49|101.69|99.49|101.34|99.14|0
1644423790000|2022-02-09 16:23:10|101.6|99.4|101.78|99.58|101.78|99.58|101.6|99.4|0
1644423800000|2022-02-09 16:23:20|102.05|99.85|102.05|99.85|102.05|99.85|102.05|99.85|0
1644423810000|2022-02-09 16:23:30|101.96|99.76|101.96|99.76|102.14|99.94|101.96|99.76|0
1644423820000|2022-02-09 16:23:40|102.05|99.85|102.05|99.85|102.05|99.85|101.96|99.76|0
1644423830000|2022-02-09 16:23:50|102.14|99.94|102.14|99.94|102.23|100.03|102.14|99.94|0
1644423840000|2022-02-09 16:24:00|102.23|100.03|102.14|99.94|102.23|100.03|102.14|99.94|0
1644423850000|2022-02-09 16:24:10|101.96|99.76|101.87|99.67|101.96|99.76|101.87|99.67|0
1644423870000|2022-02-09 16:24:30|101.78|99.58|101.69|99.49|101.78|99.58|101.69|99.49|0
1644423880000|2022-02-09 16:24:40|101.87|99.67|101.78|99.58|101.87|99.67|101.78|99.58|0
1644423890000|2022-02-09 16:24:50|101.69|99.49|101.69|99.49|101.69|99.49|101.69|99.49|0
1644423900000|2022-02-09 16:25:00|101.78|99.58|101.69|99.49|101.78|99.58|101.69|99.49|0
1644423910000|2022-02-09 16:25:10|101.6|99.4|101.51|99.31|101.6|99.4|101.51|99.31|0
1644423920000|2022-02-09 16:25:20|101.6|99.4|101.78|99.58|101.78|99.58|101.51|99.31|0
1644423930000|2022-02-09 16:25:30|102.05|99.85|102.05|99.85|102.14|99.94|102.05|99.85|0
1644423940000|2022-02-09 16:25:40|102.14|99.94|102.14|99.94|102.14|99.94|102.05|99.85|0
1644423950000|2022-02-09 16:25:50|101.96|99.76|102.22|100.02|102.22|100.02|101.96|99.76|0
1644423960000|2022-02-09 16:26:00|101.96|99.76|101.78|99.58|101.96|99.76|101.78|99.58|0
1644423970000|2022-02-09 16:26:10|101.69|99.49|101.51|99.31|101.69|99.49|101.51|99.31|0
1644423980000|2022-02-09 16:26:20|101.42|99.22|101.34|99.14|101.42|99.22|101.34|99.14|0
1644423990000|2022-02-09 16:26:30|101.42|99.22|101.38|99.18|101.42|99.22|101.25|99.05|0
1644424000000|2022-02-09 16:26:40|101.42|99.22|101.42|99.22|101.42|99.22|101.42|99.22|0
1644424010000|2022-02-09 16:26:50|101.38|99.18|101.25|99.05|101.38|99.18|101.25|99.05|0
1644424020000|2022-02-09 16:27:00|101.34|99.14|101.07|98.87|101.34|99.14|101.07|98.87|0
1644424030000|2022-02-09 16:27:10|101.16|98.96|101.34|99.14|101.34|99.14|101.16|98.96|0
1644424040000|2022-02-09 16:27:20|101.6|99.4|101.6|99.4|101.6|99.4|101.6|99.4|0
1644424050000|2022-02-09 16:27:30|101.78|99.58|101.87|99.67|101.87|99.67|101.78|99.58|0
1644424060000|2022-02-09 16:27:40|101.96|99.76|102.05|99.85|102.05|99.85|101.87|99.67|0
1644424070000|2022-02-09 16:27:50|101.96|99.76|101.91|99.71|101.96|99.76|101.87|99.67|0
1644424080000|2022-02-09 16:28:00|101.87|99.67|101.87|99.67|101.96|99.76|101.87|99.67|0
1644424090000|2022-02-09 16:28:10|101.69|99.49|101.78|99.58|101.78|99.58|101.69|99.49|0
1644424100000|2022-02-09 16:28:20|101.87|99.67|101.87|99.67|101.96|99.76|101.87|99.67|0
1644424110000|2022-02-09 16:28:30|101.96|99.76|101.96|99.76|102.05|99.85|101.96|99.76|0
1644424120000|2022-02-09 16:28:40|102|99.8|101.87|99.67|102|99.8|101.87|99.67|0
1644424130000|2022-02-09 16:28:50|101.78|99.58|101.78|99.58|101.78|99.58|101.78|99.58|0
1644424140000|2022-02-09 16:29:00|101.69|99.49|101.64|99.44|101.69|99.49|101.64|99.44|0
1644424150000|2022-02-09 16:29:10|101.6|99.4|101.6|99.4|101.6|99.4|101.51|99.31|0
1644424160000|2022-02-09 16:29:20|101.51|99.31|101.33|99.13|101.51|99.31|101.33|99.13|0
1644424170000|2022-02-09 16:29:30|101.25|99.05|101.51|99.31|101.51|99.31|101.25|99.05|0
1644424180000|2022-02-09 16:29:40|101.33|99.13|101.25|99.05|101.33|99.13|101.25|99.05|0
1644424190000|2022-02-09 16:29:50|101.29|99.09|101.07|98.87|101.29|99.09|101.07|98.87|0
1644424200000|2022-02-09 16:30:00|101.25|99.05|101.25|99.05|101.25|99.05|101.16|98.96|0
1644424210000|2022-02-09 16:30:10|101.51|99.31|101.51|99.31|101.51|99.31|101.42|99.22|0
1644424220000|2022-02-09 16:30:20|101.69|99.49|101.16|98.96|101.69|99.49|101.16|98.96|0
1644424230000|2022-02-09 16:30:30|100.89|98.69|100.4|98.2|100.89|98.69|100.4|98.2|0
1644424240000|2022-02-09 16:30:40|100.45|98.25|100.4|98.2|100.54|98.34|100.4|98.2|0
1644424250000|2022-02-09 16:30:50|100.36|98.16|100.63|98.43|100.63|98.43|100.36|98.16|0
1644424260000|2022-02-09 16:31:00|100.76|98.56|100.63|98.43|100.89|98.69|100.63|98.43|0
1644424270000|2022-02-09 16:31:10|100.71|98.51|101.07|98.87|101.07|98.87|100.71|98.51|0
1644424280000|2022-02-09 16:31:20|100.98|98.78|100.98|98.78|100.98|98.78|100.98|98.78|0
1644424290000|2022-02-09 16:31:30|101.16|98.96|101.16|98.96|101.16|98.96|101.07|98.87|0
1644424300000|2022-02-09 16:31:40|101.07|98.87|100.84|98.64|101.07|98.87|100.84|98.64|0
1644424310000|2022-02-09 16:31:50|100.71|98.51|100.89|98.69|100.89|98.69|100.63|98.43|0
1644424320000|2022-02-09 16:32:00|100.98|98.78|100.8|98.6|100.98|98.78|100.8|98.6|0
1644424330000|2022-02-09 16:32:10|100.76|98.56|100.71|98.51|100.76|98.56|100.63|98.43|0
1644424340000|2022-02-09 16:32:20|100.54|98.34|100.36|98.16|100.54|98.34|100.27|98.07|0
1644424350000|2022-02-09 16:32:30|100.45|98.25|100.89|98.69|100.89|98.69|100.45|98.25|0
1644424360000|2022-02-09 16:32:40|100.98|98.78|100.71|98.51|100.98|98.78|100.58|98.38|0
1644424370000|2022-02-09 16:32:50|100.62|98.42|100.58|98.38|100.62|98.42|100.45|98.25|0
1644424380000|2022-02-09 16:33:00|100.71|98.51|100.71|98.51|100.71|98.51|100.62|98.42|0
1644424390000|2022-02-09 16:33:10|100.8|98.6|101.07|98.87|101.07|98.87|100.8|98.6|0
1644424400000|2022-02-09 16:33:20|100.98|98.78|101.07|98.87|101.16|98.96|100.98|98.78|0
1644424410000|2022-02-09 16:33:30|101.16|98.96|101.24|99.04|101.33|99.13|101.16|98.96|0
1644424420000|2022-02-09 16:33:40|101.15|98.95|101.15|98.95|101.24|99.04|101.15|98.95|0
1644424430000|2022-02-09 16:33:50|101.33|99.13|101.24|99.04|101.42|99.22|101.24|99.04|0
1644424440000|2022-02-09 16:34:00|101.33|99.13|100.89|98.69|101.33|99.13|100.89|98.69|0
1644424450000|2022-02-09 16:34:10|100.98|98.78|100.8|98.6|100.98|98.78|100.8|98.6|0
1644424460000|2022-02-09 16:34:20|101.07|98.87|101.24|99.04|101.24|99.04|101.07|98.87|0
1644424470000|2022-02-09 16:34:30|101.15|98.95|101.24|99.04|101.24|99.04|101.15|98.95|0
1644424480000|2022-02-09 16:34:40|101.33|99.13|101.33|99.13|101.33|99.13|101.33|99.13|0
1644424490000|2022-02-09 16:34:50|101.51|99.31|101.69|99.49|101.69|99.49|101.42|99.22|0
1644424500000|2022-02-09 16:35:00|101.51|99.31|101.69|99.49|101.69|99.49|101.51|99.31|0
1644424510000|2022-02-09 16:35:10|101.78|99.58|102.04|99.84|102.04|99.84|101.69|99.49|0
1644424520000|2022-02-09 16:35:20|101.78|99.58|101.73|99.53|101.78|99.58|101.69|99.49|0
1644424530000|2022-02-09 16:35:30|101.78|99.58|101.91|99.71|101.91|99.71|101.78|99.58|0
1644424540000|2022-02-09 16:35:40|101.95|99.75|101.78|99.58|101.95|99.75|101.78|99.58|0
1644424550000|2022-02-09 16:35:50|101.86|99.66|101.86|99.66|101.86|99.66|101.86|99.66|0
1644424560000|2022-02-09 16:36:00|101.95|99.75|101.86|99.66|102.22|100.02|101.86|99.66|0
1644424570000|2022-02-09 16:36:10|101.69|99.49|101.51|99.31|101.69|99.49|101.51|99.31|0
1644424580000|2022-02-09 16:36:20|101.6|99.4|101.55|99.35|101.64|99.44|101.55|99.35|0
1644424590000|2022-02-09 16:36:30|101.51|99.31|101.51|99.31|101.6|99.4|101.46|99.26|0
1644424600000|2022-02-09 16:36:40|101.6|99.4|101.69|99.49|101.69|99.49|101.6|99.4|0
1644424610000|2022-02-09 16:36:50|101.51|99.31|101.6|99.4|101.6|99.4|101.42|99.22|0
1644424620000|2022-02-09 16:37:00|101.69|99.49|101.42|99.22|101.69|99.49|101.42|99.22|0
1644424630000|2022-02-09 16:37:10|101.33|99.13|101.24|99.04|101.42|99.22|101.24|99.04|0
1644424640000|2022-02-09 16:37:20|101.15|98.95|100.8|98.6|101.15|98.95|100.8|98.6|0
1644424650000|2022-02-09 16:37:30|100.89|98.69|100.62|98.42|100.89|98.69|100.62|98.42|0
1644424660000|2022-02-09 16:37:40|100.53|98.33|100.89|98.69|100.89|98.69|100.53|98.33|0
1644424670000|2022-02-09 16:37:50|100.98|98.78|100.89|98.69|100.98|98.78|100.89|98.69|0
1644424680000|2022-02-09 16:38:00|101.06|98.86|101.02|98.82|101.15|98.95|101.02|98.82|0
1644424690000|2022-02-09 16:38:10|101.15|98.95|100.98|98.78|101.15|98.95|100.98|98.78|0
1644424700000|2022-02-09 16:38:20|101.06|98.86|100.89|98.69|101.06|98.86|100.8|98.6|0
1644424710000|2022-02-09 16:38:30|100.8|98.6|100.71|98.51|100.8|98.6|100.71|98.51|0
1644424720000|2022-02-09 16:38:40|100.75|98.55|100.98|98.78|101.06|98.86|100.75|98.55|0
1644424730000|2022-02-09 16:38:50|101.15|98.95|101.06|98.86|101.15|98.95|101.06|98.86|0
1644424740000|2022-02-09 16:39:00|101.2|99|101.24|99.04|101.24|99.04|101.2|99|0
1644424760000|2022-02-09 16:39:20|101.06|98.86|101.24|99.04|101.24|99.04|101.06|98.86|0
1644424770000|2022-02-09 16:39:30|101.33|99.13|101.51|99.31|101.51|99.31|101.33|99.13|0
1644424780000|2022-02-09 16:39:40|101.6|99.4|101.51|99.31|101.6|99.4|101.51|99.31|0
1644424790000|2022-02-09 16:39:50|101.42|99.22|101.51|99.31|101.6|99.4|101.42|99.22|0
1644424800000|2022-02-09 16:40:00|101.68|99.48|101.95|99.75|101.95|99.75|101.68|99.48|0
1644424810000|2022-02-09 16:40:10|101.86|99.66|101.95|99.75|102.04|99.84|101.86|99.66|0
1644424820000|2022-02-09 16:40:20|101.86|99.66|101.6|99.4|101.86|99.66|101.6|99.4|0
1644424830000|2022-02-09 16:40:30|101.68|99.48|101.42|99.22|101.68|99.48|101.42|99.22|0
1644424840000|2022-02-09 16:40:40|101.51|99.31|101.68|99.48|101.68|99.48|101.51|99.31|0
1644424850000|2022-02-09 16:40:50|101.6|99.4|101.42|99.22|101.6|99.4|101.42|99.22|0
1644424860000|2022-02-09 16:41:00|101.6|99.4|101.33|99.13|101.68|99.48|101.33|99.13|0
1644424870000|2022-02-09 16:41:10|101.24|99.04|101.33|99.13|101.33|99.13|101.24|99.04|0
1644424880000|2022-02-09 16:41:20|101.42|99.22|101.42|99.22|101.59|99.39|101.42|99.22|0
1644424890000|2022-02-09 16:41:30|101.24|99.04|101.33|99.13|101.42|99.22|101.24|99.04|0
1644424900000|2022-02-09 16:41:40|101.37|99.17|101.37|99.17|101.42|99.22|101.33|99.13|0
1644424910000|2022-02-09 16:41:50|101.42|99.22|101.15|98.95|101.42|99.22|101.15|98.95|0
1644424920000|2022-02-09 16:42:00|101.33|99.13|101.33|99.13|101.33|99.13|101.33|99.13|0
1644424930000|2022-02-09 16:42:10|101.28|99.08|100.97|98.77|101.28|99.08|100.97|98.77|0
1644424940000|2022-02-09 16:42:20|100.89|98.69|100.89|98.69|100.89|98.69|100.89|98.69|0
1644424950000|2022-02-09 16:42:30|100.97|98.77|100.8|98.6|100.97|98.77|100.8|98.6|0
1644424960000|2022-02-09 16:42:40|100.71|98.51|100.8|98.6|100.8|98.6|100.71|98.51|0
1644424970000|2022-02-09 16:42:50|100.62|98.42|100.8|98.6|100.8|98.6|100.53|98.33|0
1644424980000|2022-02-09 16:43:00|100.89|98.69|100.89|98.69|100.89|98.69|100.8|98.6|0
1644424990000|2022-02-09 16:43:10|100.97|98.77|101.15|98.95|101.15|98.95|100.89|98.69|0
1644425000000|2022-02-09 16:43:20|101.06|98.86|101.06|98.86|101.06|98.86|100.97|98.77|0
1644425010000|2022-02-09 16:43:30|101.15|98.95|100.97|98.77|101.15|98.95|100.8|98.6|0
1644425020000|2022-02-09 16:43:40|101.06|98.86|101.15|98.95|101.15|98.95|100.97|98.77|0
1644425030000|2022-02-09 16:43:50|101.24|99.04|101.24|99.04|101.24|99.04|101.15|98.95|0
1644425040000|2022-02-09 16:44:00|101.15|98.95|100.93|98.73|101.15|98.95|100.8|98.6|0
1644425050000|2022-02-09 16:44:10|100.8|98.6|100.71|98.51|100.8|98.6|100.71|98.51|0
1644425060000|2022-02-09 16:44:20|100.8|98.6|100.62|98.42|100.8|98.6|100.62|98.42|0
1644425070000|2022-02-09 16:44:30|100.44|98.24|100.44|98.24|100.53|98.33|100.44|98.24|0
1644425080000|2022-02-09 16:44:40|100.27|98.07|100.36|98.16|100.4|98.2|100.27|98.07|0
1644425090000|2022-02-09 16:44:50|100.44|98.24|100.62|98.42|100.62|98.42|100.44|98.24|0
1644425100000|2022-02-09 16:45:00|100.53|98.33|100.97|98.77|100.97|98.77|100.53|98.33|0
1644425110000|2022-02-09 16:45:10|101.06|98.86|100.8|98.6|101.06|98.86|100.8|98.6|0
1644425120000|2022-02-09 16:45:20|100.44|98.24|100.44|98.24|100.62|98.42|100.44|98.24|0
1644425130000|2022-02-09 16:45:30|100.53|98.33|100.53|98.33|100.57|98.37|100.53|98.33|0
1644425140000|2022-02-09 16:45:40|100.62|98.42|100.8|98.6|100.8|98.6|100.62|98.42|0
1644425150000|2022-02-09 16:45:50|100.88|98.68|100.8|98.6|100.88|98.68|100.8|98.6|0
1644425160000|2022-02-09 16:46:00|100.88|98.68|100.97|98.77|100.97|98.77|100.88|98.68|0
1644425170000|2022-02-09 16:46:10|101.06|98.86|101.24|99.04|101.24|99.04|101.06|98.86|0
1644425180000|2022-02-09 16:46:20|101.33|99.13|101.42|99.22|101.42|99.22|101.33|99.13|0
1644425190000|2022-02-09 16:46:30|101.33|99.13|101.42|99.22|101.42|99.22|101.33|99.13|0
1644425200000|2022-02-09 16:46:40|101.33|99.13|101.33|99.13|101.33|99.13|101.33|99.13|0
1644425210000|2022-02-09 16:46:50|101.15|98.95|101.1|98.9|101.15|98.95|101.1|98.9|0
1644425220000|2022-02-09 16:47:00|101.19|98.99|101.15|98.95|101.33|99.13|101.15|98.95|0
1644425230000|2022-02-09 16:47:10|101.06|98.86|101.15|98.95|101.24|99.04|101.06|98.86|0
1644425240000|2022-02-09 16:47:20|101.06|98.86|101.06|98.86|101.15|98.95|101.06|98.86|0
1644425250000|2022-02-09 16:47:30|101.24|99.04|101.33|99.13|101.33|99.13|101.24|99.04|0
1644425260000|2022-02-09 16:47:40|101.41|99.21|101.33|99.13|101.41|99.21|101.33|99.13|0
1644425270000|2022-02-09 16:47:50|101.24|99.04|101.15|98.95|101.24|99.04|101.15|98.95|0
1644425280000|2022-02-09 16:48:00|101.06|98.86|101.06|98.86|101.06|98.86|101.06|98.86|0
1644425290000|2022-02-09 16:48:10|101.01|98.81|100.97|98.77|101.06|98.86|100.97|98.77|0
1644425300000|2022-02-09 16:48:20|100.79|98.59|100.88|98.68|100.88|98.68|100.79|98.59|0
1644425310000|2022-02-09 16:48:30|100.97|98.77|100.93|98.73|100.97|98.77|100.79|98.59|0
1644425320000|2022-02-09 16:48:40|101.06|98.86|101.15|98.95|101.15|98.95|100.97|98.77|0
1644425330000|2022-02-09 16:48:50|101.24|99.04|101.33|99.13|101.33|99.13|101.24|99.04|0
1644425340000|2022-02-09 16:49:00|101.37|99.17|101.5|99.3|101.5|99.3|101.37|99.17|0
1644425350000|2022-02-09 16:49:10|101.59|99.39|101.41|99.21|101.59|99.39|101.41|99.21|0
1644425360000|2022-02-09 16:49:20|101.33|99.13|101.41|99.21|101.41|99.21|101.33|99.13|0
1644425370000|2022-02-09 16:49:30|101.33|99.13|101.33|99.13|101.33|99.13|101.33|99.13|0
1644425380000|2022-02-09 16:49:40|101.32|99.12|101.32|99.12|101.32|99.12|101.32|99.12|0
1644425390000|2022-02-09 16:49:50|101.28|99.08|101.41|99.21|101.41|99.21|101.24|99.04|0
1644425400000|2022-02-09 16:50:00|101.24|99.04|100.97|98.77|101.24|99.04|100.97|98.77|0
1644425410000|2022-02-09 16:50:10|101.06|98.86|100.88|98.68|101.06|98.86|100.88|98.68|0
1644425420000|2022-02-09 16:50:20|101.06|98.86|100.92|98.72|101.06|98.86|100.92|98.72|0
1644425430000|2022-02-09 16:50:30|100.97|98.77|101.15|98.95|101.15|98.95|100.97|98.77|0
1644425440000|2022-02-09 16:50:40|101.24|99.04|101.24|99.04|101.24|99.04|101.15|98.95|0
1644425450000|2022-02-09 16:50:50|101.15|98.95|101.06|98.86|101.15|98.95|100.97|98.77|0
1644425460000|2022-02-09 16:51:00|101.15|98.95|101.5|99.3|101.5|99.3|101.15|98.95|0
1644425470000|2022-02-09 16:51:10|101.59|99.39|101.77|99.57|101.77|99.57|101.59|99.39|0
1644425480000|2022-02-09 16:51:20|101.86|99.66|101.68|99.48|101.86|99.66|101.68|99.48|0
1644425490000|2022-02-09 16:51:30|101.59|99.39|101.5|99.3|101.59|99.39|101.5|99.3|0
1644425500000|2022-02-09 16:51:40|101.41|99.21|101.59|99.39|101.59|99.39|101.41|99.21|0
1644425510000|2022-02-09 16:51:50|101.68|99.48|101.77|99.57|101.77|99.57|101.68|99.48|0
1644425520000|2022-02-09 16:52:00|101.68|99.48|102.03|99.83|102.03|99.83|101.68|99.48|0
1644425530000|2022-02-09 16:52:10|102.12|99.92|101.86|99.66|102.12|99.92|101.86|99.66|0
1644425540000|2022-02-09 16:52:20|101.77|99.57|101.77|99.57|101.77|99.57|101.68|99.48|0
1644425550000|2022-02-09 16:52:30|101.68|99.48|101.59|99.39|101.68|99.48|101.59|99.39|0
1644425560000|2022-02-09 16:52:40|101.5|99.3|101.41|99.21|101.5|99.3|101.41|99.21|0
1644425570000|2022-02-09 16:52:50|101.32|99.12|101.23|99.03|101.32|99.12|101.23|99.03|0
1644425580000|2022-02-09 16:53:00|101.15|98.95|101.15|98.95|101.15|98.95|101.06|98.86|0
1644425590000|2022-02-09 16:53:10|101.06|98.86|100.97|98.77|101.06|98.86|100.88|98.68|0
1644425600000|2022-02-09 16:53:20|100.92|98.72|100.88|98.68|101.06|98.86|100.88|98.68|0
1644425610000|2022-02-09 16:53:30|100.79|98.59|100.97|98.77|100.97|98.77|100.79|98.59|0
1644425620000|2022-02-09 16:53:40|100.88|98.68|100.75|98.55|100.88|98.68|100.75|98.55|0
1644425630000|2022-02-09 16:53:50|100.7|98.5|100.7|98.5|100.79|98.59|100.7|98.5|0
1644425640000|2022-02-09 16:54:00|100.62|98.42|100.35|98.15|100.62|98.42|100.26|98.06|0
1644425650000|2022-02-09 16:54:10|100.17|97.97|100|97.8|100.26|98.06|100|97.8|0
1644425660000|2022-02-09 16:54:20|100.09|97.89|100.09|97.89|100.17|97.97|100.09|97.89|0
1644425670000|2022-02-09 16:54:30|100|97.8|99.91|97.71|100|97.8|99.91|97.71|0
1644425680000|2022-02-09 16:54:40|99.65|97.45|99.3|97.1|99.65|97.45|99.3|97.1|0
1644425690000|2022-02-09 16:54:50|99.25|97.05|99.12|96.92|99.25|97.05|99.12|96.92|0
1644425700000|2022-02-09 16:55:00|99.25|97.05|99.21|97.01|99.25|97.05|99.12|96.92|0
1644425710000|2022-02-09 16:55:10|99.3|97.1|99.56|97.36|99.56|97.36|99.3|97.1|0
1644425720000|2022-02-09 16:55:20|99.43|97.23|99.12|96.92|99.43|97.23|99.12|96.92|0
1644425730000|2022-02-09 16:55:30|98.95|96.75|99.21|97.01|99.21|97.01|98.86|96.66|0
1644425740000|2022-02-09 16:55:40|99.12|96.92|99.21|97.01|99.21|97.01|99.12|96.92|0
1644425750000|2022-02-09 16:55:50|99.12|96.92|99.12|96.92|99.21|97.01|99.12|96.92|0
1644425760000|2022-02-09 16:56:00|99.21|97.01|99.65|97.45|99.65|97.45|99.21|97.01|0
1644425770000|2022-02-09 16:56:10|99.56|97.36|99.65|97.45|99.65|97.45|99.47|97.27|0
1644425780000|2022-02-09 16:56:20|99.73|97.53|99.73|97.53|99.73|97.53|99.65|97.45|0
1644425790000|2022-02-09 16:56:30|99.91|97.71|100|97.8|100.09|97.89|99.91|97.71|0
1644425800000|2022-02-09 16:56:40|100.09|97.89|100.09|97.89|100.09|97.89|100|97.8|0
1644425810000|2022-02-09 16:56:50|100.17|97.97|100|97.8|100.17|97.97|99.91|97.71|0
1644425820000|2022-02-09 16:57:00|100.09|97.89|100.17|97.97|100.26|98.06|100.09|97.89|0
1644425830000|2022-02-09 16:57:10|100.09|97.89|100.09|97.89|100.26|98.06|100.09|97.89|0
1644425840000|2022-02-09 16:57:20|100|97.8|100|97.8|100|97.8|100|97.8|0
1644425850000|2022-02-09 16:57:30|100.09|97.89|100.17|97.97|100.17|97.97|100.09|97.89|0
1644425860000|2022-02-09 16:57:40|100|97.8|100.09|97.89|100.17|97.97|100|97.8|0
1644425870000|2022-02-09 16:57:50|100|97.8|100.35|98.15|100.35|98.15|100|97.8|0
1644425880000|2022-02-09 16:58:00|100.26|98.06|100.26|98.06|100.26|98.06|100.17|97.97|0
1644425890000|2022-02-09 16:58:10|100.09|97.89|100|97.8|100.09|97.89|100|97.8|0
1644425900000|2022-02-09 16:58:20|99.91|97.71|100|97.8|100|97.8|99.91|97.71|0
1644425910000|2022-02-09 16:58:30|100.17|97.97|100|97.8|100.17|97.97|100|97.8|0
1644425920000|2022-02-09 16:58:40|100.08|97.88|100.08|97.88|100.08|97.88|100|97.8|0
1644425930000|2022-02-09 16:58:50|100|97.8|100.13|97.93|100.17|97.97|100|97.8|0
1644425940000|2022-02-09 16:59:00|100.26|98.06|100.26|98.06|100.26|98.06|100.17|97.97|0
1644425950000|2022-02-09 16:59:10|100.17|97.97|100.52|98.32|100.52|98.32|100.17|97.97|0
1644425960000|2022-02-09 16:59:20|100.61|98.41|100.35|98.15|100.61|98.41|100.35|98.15|0
1644425970000|2022-02-09 16:59:30|100.26|98.06|100.17|97.97|100.26|98.06|100.17|97.97|0
1644425980000|2022-02-09 16:59:40|100|97.8|100|97.8|100.08|97.88|100|97.8|0
1644425990000|2022-02-09 16:59:50|99.91|97.71|100|97.8|100|97.8|99.91|97.71|0
1644426000000|2022-02-09 17:00:00|99.91|97.71|99.73|97.53|99.91|97.71|99.65|97.45|0
1644426010000|2022-02-09 17:00:10|99.65|97.45|99.65|97.45|99.65|97.45|99.56|97.36|0
1644426020000|2022-02-09 17:00:20|99.69|97.49|99.82|97.62|99.91|97.71|99.65|97.45|0
1644426030000|2022-02-09 17:00:30|100|97.8|100.17|97.97|100.17|97.97|100|97.8|0
1644426040000|2022-02-09 17:00:40|100.26|98.06|100|97.8|100.26|98.06|100|97.8|0
1644426050000|2022-02-09 17:00:50|100.08|97.88|99.91|97.71|100.08|97.88|99.91|97.71|0
1644426060000|2022-02-09 17:01:00|99.82|97.62|99.64|97.44|100|97.8|99.64|97.44|0
1644426070000|2022-02-09 17:01:10|99.56|97.36|99.47|97.27|99.64|97.44|99.47|97.27|0
1644426080000|2022-02-09 17:01:20|99.29|97.09|99.47|97.27|99.47|97.27|99.29|97.09|0
1644426090000|2022-02-09 17:01:30|99.64|97.44|99.91|97.71|100|97.8|99.64|97.44|0
1644426100000|2022-02-09 17:01:40|100|97.8|100|97.8|100.08|97.88|100|97.8|0
1644426110000|2022-02-09 17:01:50|99.91|97.71|100.17|97.97|100.17|97.97|99.91|97.71|0
1644426120000|2022-02-09 17:02:00|100|97.8|100.35|98.15|100.35|98.15|100|97.8|0
1644426130000|2022-02-09 17:02:10|100.26|98.06|100.61|98.41|100.61|98.41|100.26|98.06|0
1644426140000|2022-02-09 17:02:20|100.79|98.59|100.61|98.41|100.79|98.59|100.61|98.41|0
1644426150000|2022-02-09 17:02:30|100.52|98.32|100.44|98.24|100.52|98.32|100.44|98.24|0
1644426160000|2022-02-09 17:02:40|100.35|98.15|100.35|98.15|100.35|98.15|100.26|98.06|0
1644426170000|2022-02-09 17:02:50|100.52|98.32|100.7|98.5|100.7|98.5|100.48|98.28|0
1644426180000|2022-02-09 17:03:00|100.61|98.41|100.7|98.5|100.7|98.5|100.52|98.32|0
1644426190000|2022-02-09 17:03:10|100.79|98.59|100.7|98.5|100.79|98.59|100.7|98.5|0
1644426200000|2022-02-09 17:03:20|100.61|98.41|100.61|98.41|100.61|98.41|100.61|98.41|0
1644426210000|2022-02-09 17:03:30|100.79|98.59|100.61|98.41|100.79|98.59|100.61|98.41|0
1644426220000|2022-02-09 17:03:40|100.52|98.32|100.3|98.1|100.52|98.32|100.3|98.1|0
1644426230000|2022-02-09 17:03:50|100.35|98.15|100.35|98.15|100.39|98.19|100.35|98.15|0
1644426240000|2022-02-09 17:04:00|100.26|98.06|100.26|98.06|100.35|98.15|100.26|98.06|0
1644426250000|2022-02-09 17:04:10|99.99|97.79|99.99|97.79|100.08|97.88|99.99|97.79|0
1644426260000|2022-02-09 17:04:20|100.08|97.88|99.99|97.79|100.08|97.88|99.99|97.79|0
1644426270000|2022-02-09 17:04:30|100.08|97.88|99.95|97.75|100.08|97.88|99.95|97.75|0
1644426280000|2022-02-09 17:04:40|99.99|97.79|100.17|97.97|100.17|97.97|99.99|97.79|0
1644426290000|2022-02-09 17:04:50|100.08|97.88|100.17|97.97|100.26|98.06|100.08|97.88|0
1644426300000|2022-02-09 17:05:00|100.26|98.06|99.99|97.79|100.26|98.06|99.99|97.79|0
1644426310000|2022-02-09 17:05:10|100.08|97.88|99.73|97.53|100.08|97.88|99.73|97.53|0
1644426320000|2022-02-09 17:05:20|99.91|97.71|99.69|97.49|99.91|97.71|99.69|97.49|0
1644426330000|2022-02-09 17:05:30|99.77|97.57|99.73|97.53|99.77|97.57|99.64|97.44|0
1644426340000|2022-02-09 17:05:40|99.64|97.44|99.64|97.44|99.82|97.62|99.64|97.44|0
1644426350000|2022-02-09 17:05:50|99.47|97.27|99.33|97.13|99.47|97.27|99.33|97.13|0
1644426360000|2022-02-09 17:06:00|99.56|97.36|99.38|97.18|99.56|97.36|99.38|97.18|0
1644426370000|2022-02-09 17:06:10|99.21|97.01|99.12|96.92|99.29|97.09|99.12|96.92|0
1644426380000|2022-02-09 17:06:20|98.94|96.74|99.03|96.83|99.03|96.83|98.94|96.74|0
1644426390000|2022-02-09 17:06:30|99.12|96.92|99.03|96.83|99.12|96.92|99.03|96.83|0
1644426400000|2022-02-09 17:06:40|99.12|96.92|99.16|96.96|99.16|96.96|99.03|96.83|0
1644426410000|2022-02-09 17:06:50|99.12|96.92|98.94|96.74|99.12|96.92|98.94|96.74|0
1644426420000|2022-02-09 17:07:00|99.03|96.83|99.2|97|99.2|97|99.03|96.83|0
1644426430000|2022-02-09 17:07:10|99.29|97.09|99.29|97.09|99.38|97.18|99.29|97.09|0
1644426440000|2022-02-09 17:07:20|99.2|97|99.03|96.83|99.2|97|99.03|96.83|0
1644426450000|2022-02-09 17:07:30|98.94|96.74|99.03|96.83|99.03|96.83|98.94|96.74|0
1644426460000|2022-02-09 17:07:40|99.12|96.92|99.2|97|99.2|97|99.12|96.92|0
1644426470000|2022-02-09 17:07:50|99.12|96.92|99.12|96.92|99.2|97|99.12|96.92|0
1644426480000|2022-02-09 17:08:00|99.2|97|99.12|96.92|99.2|97|99.12|96.92|0
1644426490000|2022-02-09 17:08:10|99.03|96.83|98.85|96.65|99.03|96.83|98.85|96.65|0
1644426500000|2022-02-09 17:08:20|98.77|96.57|98.85|96.65|98.85|96.65|98.77|96.57|0
1644426510000|2022-02-09 17:08:30|98.77|96.57|98.77|96.57|98.85|96.65|98.77|96.57|0
1644426530000|2022-02-09 17:08:50|98.94|96.74|98.85|96.65|98.94|96.74|98.85|96.65|0
1644426540000|2022-02-09 17:09:00|98.77|96.57|98.77|96.57|98.77|96.57|98.77|96.57|0
1644426550000|2022-02-09 17:09:10|99.12|96.92|99.03|96.83|99.12|96.92|99.03|96.83|0
1644426560000|2022-02-09 17:09:20|99.2|97|99.2|97|99.29|97.09|99.12|96.92|0
1644426570000|2022-02-09 17:09:30|99.29|97.09|99.29|97.09|99.29|97.09|99.2|97|0
1644426580000|2022-02-09 17:09:40|99.12|96.92|99.25|97.05|99.25|97.05|99.03|96.83|0
1644426590000|2022-02-09 17:09:50|99.2|97|99.55|97.35|99.55|97.35|99.2|97|0
1644426600000|2022-02-09 17:10:00|99.64|97.44|99.47|97.27|99.64|97.44|99.47|97.27|0
1644426610000|2022-02-09 17:10:10|99.38|97.18|99.38|97.18|99.38|97.18|99.29|97.09|0
1644426620000|2022-02-09 17:10:20|99.47|97.27|99.47|97.27|99.55|97.35|99.47|97.27|0
1644426630000|2022-02-09 17:10:30|99.38|97.18|99.29|97.09|99.38|97.18|99.29|97.09|0
1644426640000|2022-02-09 17:10:40|99.38|97.18|99.2|97|99.38|97.18|99.2|97|0
1644426650000|2022-02-09 17:10:50|99.12|96.92|99.2|97|99.2|97|99.12|96.92|0
1644426660000|2022-02-09 17:11:00|99.12|96.92|98.94|96.74|99.12|96.92|98.94|96.74|0
1644426670000|2022-02-09 17:11:10|98.85|96.65|99.03|96.83|99.03|96.83|98.85|96.65|0
1644426680000|2022-02-09 17:11:20|98.94|96.74|99.03|96.83|99.03|96.83|98.94|96.74|0
1644426690000|2022-02-09 17:11:30|98.98|96.78|99.12|96.92|99.12|96.92|98.98|96.78|0
1644426700000|2022-02-09 17:11:40|99.2|97|99.12|96.92|99.2|97|99.12|96.92|0
1644426710000|2022-02-09 17:11:50|99.2|97|99.12|96.92|99.29|97.09|99.12|96.92|0
1644426720000|2022-02-09 17:12:00|99.2|97|99.03|96.83|99.2|97|99.03|96.83|0
1644426730000|2022-02-09 17:12:10|98.94|96.74|99.03|96.83|99.03|96.83|98.94|96.74|0
1644426740000|2022-02-09 17:12:20|98.94|96.74|98.33|96.13|98.94|96.74|98.33|96.13|0
1644426750000|2022-02-09 17:12:30|98.68|96.48|98.94|96.74|98.94|96.74|98.68|96.48|0
1644426760000|2022-02-09 17:12:40|99.03|96.83|98.94|96.74|99.03|96.83|98.94|96.74|0
1644426770000|2022-02-09 17:12:50|98.89|96.69|98.85|96.65|98.89|96.69|98.85|96.65|0
1644426780000|2022-02-09 17:13:00|99.11|96.91|99.29|97.09|99.38|97.18|99.11|96.91|0
1644426790000|2022-02-09 17:13:10|99.2|97|98.94|96.74|99.2|97|98.94|96.74|0
1644426800000|2022-02-09 17:13:20|99.03|96.83|98.94|96.74|99.03|96.83|98.94|96.74|0
1644426810000|2022-02-09 17:13:30|99.03|96.83|99.03|96.83|99.03|96.83|99.03|96.83|0
1644426820000|2022-02-09 17:13:40|99.11|96.91|99.29|97.09|99.29|97.09|99.11|96.91|0
1644426830000|2022-02-09 17:13:50|99.2|97|99.29|97.09|99.29|97.09|99.2|97|0
1644426840000|2022-02-09 17:14:00|99.2|97|99.46|97.26|99.46|97.26|99.2|97|0
1644426850000|2022-02-09 17:14:10|99.64|97.44|99.55|97.35|99.64|97.44|99.55|97.35|0
1644426860000|2022-02-09 17:14:20|99.46|97.26|99.46|97.26|99.55|97.35|99.46|97.26|0
1644426870000|2022-02-09 17:14:30|99.55|97.35|99.64|97.44|99.73|97.53|99.55|97.35|0
1644426880000|2022-02-09 17:14:40|99.73|97.53|99.73|97.53|99.73|97.53|99.64|97.44|0
1644426890000|2022-02-09 17:14:50|99.81|97.61|99.9|97.7|99.9|97.7|99.73|97.53|0
1644426900000|2022-02-09 17:15:00|99.81|97.61|99.99|97.79|100.08|97.88|99.81|97.61|0
1644426910000|2022-02-09 17:15:10|100.08|97.88|99.99|97.79|100.08|97.88|99.99|97.79|0
1644426920000|2022-02-09 17:15:20|99.9|97.7|100.08|97.88|100.08|97.88|99.9|97.7|0
1644426930000|2022-02-09 17:15:30|100.03|97.83|99.9|97.7|100.08|97.88|99.9|97.7|0
1644426940000|2022-02-09 17:15:40|99.81|97.61|100.08|97.88|100.08|97.88|99.81|97.61|0
1644426950000|2022-02-09 17:15:50|99.9|97.7|99.73|97.53|99.9|97.7|99.73|97.53|0
1644426960000|2022-02-09 17:16:00|99.68|97.48|99.73|97.53|99.73|97.53|99.68|97.48|0
1644426970000|2022-02-09 17:16:10|99.64|97.44|99.73|97.53|99.73|97.53|99.55|97.35|0
1644426980000|2022-02-09 17:16:20|99.64|97.44|99.64|97.44|99.64|97.44|99.55|97.35|0
1644426990000|2022-02-09 17:16:30|99.73|97.53|99.64|97.44|99.73|97.53|99.64|97.44|0
1644427000000|2022-02-09 17:16:40|99.55|97.35|99.55|97.35|99.55|97.35|99.55|97.35|0
1644427010000|2022-02-09 17:16:50|99.64|97.44|99.64|97.44|99.64|97.44|99.55|97.35|0
1644427020000|2022-02-09 17:17:00|99.73|97.53|99.73|97.53|99.73|97.53|99.55|97.35|0
1644427030000|2022-02-09 17:17:10|99.81|97.61|99.99|97.79|99.99|97.79|99.81|97.61|0
1644427040000|2022-02-09 17:17:20|100.03|97.83|99.99|97.79|100.03|97.83|99.99|97.79|0
1644427050000|2022-02-09 17:17:30|100.08|97.88|99.99|97.79|100.08|97.88|99.99|97.79|0
1644427060000|2022-02-09 17:17:40|99.9|97.7|99.9|97.7|99.99|97.79|99.81|97.61|0
1644427070000|2022-02-09 17:17:50|99.81|97.61|99.99|97.79|99.99|97.79|99.81|97.61|0
1644427080000|2022-02-09 17:18:00|100.08|97.88|100.16|97.96|100.16|97.96|100.08|97.88|0
1644427090000|2022-02-09 17:18:10|100.08|97.88|99.99|97.79|100.08|97.88|99.99|97.79|0
1644427100000|2022-02-09 17:18:20|99.9|97.7|99.81|97.61|99.99|97.79|99.81|97.61|0
1644427110000|2022-02-09 17:18:30|99.9|97.7|99.99|97.79|99.99|97.79|99.9|97.7|0
1644427120000|2022-02-09 17:18:40|100.08|97.88|100.16|97.96|100.16|97.96|100.08|97.88|0
1644427130000|2022-02-09 17:18:50|100.25|98.05|100.43|98.23|100.52|98.32|100.25|98.05|0
1644427140000|2022-02-09 17:19:00|100.52|98.32|100.52|98.32|100.6|98.4|100.52|98.32|0
1644427150000|2022-02-09 17:19:10|100.43|98.23|100.6|98.4|100.6|98.4|100.43|98.23|0
1644427160000|2022-02-09 17:19:20|100.52|98.32|100.52|98.32|100.52|98.32|100.52|98.32|0
1644427190000|2022-02-09 17:19:50|100.6|98.4|100.52|98.32|100.6|98.4|100.52|98.32|0
1644427200000|2022-02-09 17:20:00|100.6|98.4|100.69|98.49|100.69|98.49|100.52|98.32|0
1644427210000|2022-02-09 17:20:10|100.78|98.58|100.43|98.23|100.78|98.58|100.43|98.23|0
1644427220000|2022-02-09 17:20:20|100.34|98.14|100.25|98.05|100.34|98.14|100.25|98.05|0
1644427230000|2022-02-09 17:20:30|100.16|97.96|100.43|98.23|100.43|98.23|100.16|97.96|0
1644427240000|2022-02-09 17:20:40|100.34|98.14|100.43|98.23|100.43|98.23|100.34|98.14|0
1644427250000|2022-02-09 17:20:50|100.52|98.32|100.43|98.23|100.52|98.32|100.43|98.23|0
1644427260000|2022-02-09 17:21:00|100.34|98.14|100.34|98.14|100.34|98.14|100.25|98.05|0
1644427270000|2022-02-09 17:21:10|100.25|98.05|100.34|98.14|100.34|98.14|100.25|98.05|0
1644427280000|2022-02-09 17:21:20|100.38|98.18|100.52|98.32|100.52|98.32|100.34|98.14|0
1644427290000|2022-02-09 17:21:30|100.34|98.14|100.43|98.23|100.43|98.23|100.34|98.14|0
1644427300000|2022-02-09 17:21:40|100.52|98.32|100.51|98.31|100.52|98.32|100.34|98.14|0
1644427310000|2022-02-09 17:21:50|100.6|98.4|100.69|98.49|100.69|98.49|100.43|98.23|0
1644427320000|2022-02-09 17:22:00|100.78|98.58|100.78|98.58|100.87|98.67|100.78|98.58|0
1644427330000|2022-02-09 17:22:10|100.91|98.71|100.69|98.49|100.91|98.71|100.69|98.49|0
1644427340000|2022-02-09 17:22:20|100.6|98.4|100.34|98.14|100.65|98.45|100.34|98.14|0
1644427350000|2022-02-09 17:22:30|100.25|98.05|100.25|98.05|100.34|98.14|100.25|98.05|0
1644427360000|2022-02-09 17:22:40|100.16|97.96|100.07|97.87|100.16|97.96|100.07|97.87|0
1644427370000|2022-02-09 17:22:50|100.43|98.23|100.51|98.31|100.51|98.31|100.43|98.23|0
1644427380000|2022-02-09 17:23:00|100.34|98.14|100.56|98.36|100.56|98.36|100.34|98.14|0
1644427390000|2022-02-09 17:23:10|100.6|98.4|100.6|98.4|100.64|98.44|100.6|98.4|0
1644427400000|2022-02-09 17:23:20|100.69|98.49|100.78|98.58|100.87|98.67|100.69|98.49|0
1644427410000|2022-02-09 17:23:30|100.87|98.67|100.96|98.76|100.96|98.76|100.87|98.67|0
1644427420000|2022-02-09 17:23:40|101.04|98.84|101.13|98.93|101.13|98.93|101.04|98.84|0
1644427430000|2022-02-09 17:23:50|101.04|98.84|100.82|98.62|101.13|98.93|100.82|98.62|0
1644427440000|2022-02-09 17:24:00|100.87|98.67|100.87|98.67|100.96|98.76|100.87|98.67|0
1644427450000|2022-02-09 17:24:10|100.96|98.76|100.87|98.67|100.96|98.76|100.87|98.67|0
1644427460000|2022-02-09 17:24:20|100.78|98.58|100.69|98.49|100.78|98.58|100.69|98.49|0
1644427470000|2022-02-09 17:24:30|100.78|98.58|100.51|98.31|100.78|98.58|100.51|98.31|0
1644427490000|2022-02-09 17:24:50|100.6|98.4|100.69|98.49|100.69|98.49|100.6|98.4|0
1644427500000|2022-02-09 17:25:00|100.87|98.67|100.96|98.76|100.96|98.76|100.87|98.67|0
1644427510000|2022-02-09 17:25:10|101.09|98.89|100.95|98.75|101.13|98.93|100.95|98.75|0
1644427520000|2022-02-09 17:25:20|101.04|98.84|101.22|99.02|101.22|99.02|101.04|98.84|0
1644427530000|2022-02-09 17:25:30|101.13|98.93|101.4|99.2|101.4|99.2|101.13|98.93|0
1644427540000|2022-02-09 17:25:40|101.31|99.11|101.31|99.11|101.31|99.11|101.22|99.02|0
1644427550000|2022-02-09 17:25:50|101.22|99.02|101.22|99.02|101.22|99.02|101.22|99.02|0
1644427560000|2022-02-09 17:26:00|101.13|98.93|101.22|99.02|101.22|99.02|101.13|98.93|0
1644427570000|2022-02-09 17:26:10|101.31|99.11|101.31|99.11|101.31|99.11|101.31|99.11|0
1644427580000|2022-02-09 17:26:20|101.13|98.93|101.31|99.11|101.31|99.11|101.13|98.93|0
1644427590000|2022-02-09 17:26:30|101.22|99.02|101.22|99.02|101.22|99.02|101.22|99.02|0
1644427600000|2022-02-09 17:26:40|101.13|98.93|101.13|98.93|101.13|98.93|101.13|98.93|0
1644427610000|2022-02-09 17:26:50|101.22|99.02|101.31|99.11|101.31|99.11|101.22|99.02|0
1644427620000|2022-02-09 17:27:00|101.13|98.93|101.22|99.02|101.31|99.11|101.13|98.93|0
1644427630000|2022-02-09 17:27:10|101.04|98.84|100.87|98.67|101.04|98.84|100.87|98.67|0
1644427640000|2022-02-09 17:27:20|100.95|98.75|101|98.8|101.04|98.84|100.95|98.75|0
1644427650000|2022-02-09 17:27:30|101.04|98.84|100.95|98.75|101.04|98.84|100.95|98.75|0
1644427660000|2022-02-09 17:27:40|101.04|98.84|101.13|98.93|101.13|98.93|101.04|98.84|0
1644427670000|2022-02-09 17:27:50|101.08|98.88|101.04|98.84|101.08|98.88|101.04|98.84|0
1644427680000|2022-02-09 17:28:00|101.13|98.93|101.13|98.93|101.13|98.93|101.04|98.84|0
1644427690000|2022-02-09 17:28:10|101.22|99.02|101.17|98.97|101.22|99.02|101.13|98.93|0
1644427700000|2022-02-09 17:28:20|101.22|99.02|101.22|99.02|101.22|99.02|101.22|99.02|0
1644427710000|2022-02-09 17:28:30|101.31|99.11|101.22|99.02|101.31|99.11|101.22|99.02|0
1644427720000|2022-02-09 17:28:40|101.31|99.11|101.22|99.02|101.31|99.11|101.22|99.02|0
1644427730000|2022-02-09 17:28:50|101.13|98.93|101.13|98.93|101.13|98.93|101.04|98.84|0
1644427740000|2022-02-09 17:29:00|101.04|98.84|101|98.8|101.13|98.93|101|98.8|0
1644427750000|2022-02-09 17:29:10|101.04|98.84|101|98.8|101.04|98.84|100.86|98.66|0
1644427760000|2022-02-09 17:29:20|101.04|98.84|101.13|98.93|101.13|98.93|101.04|98.84|0
1644427770000|2022-02-09 17:29:30|101.4|99.2|101.4|99.2|101.4|99.2|101.31|99.11|0
1644427780000|2022-02-09 17:29:40|101.31|99.11|101.35|99.15|101.35|99.15|101.31|99.11|0
1644427790000|2022-02-09 17:29:50|101.48|99.28|100.86|98.66|101.48|99.28|100.86|98.66|0
1644427800000|2022-02-09 17:30:00|101.04|98.84|101.13|98.93|101.13|98.93|100.91|98.71|0
1644427810000|2022-02-09 17:30:10|101.22|99.02|101.48|99.28|101.48|99.28|101.22|99.02|0
1644427820000|2022-02-09 17:30:20|101.4|99.2|101.26|99.06|101.4|99.2|101.26|99.06|0
1644427830000|2022-02-09 17:30:30|101.31|99.11|101.22|99.02|101.4|99.2|101.22|99.02|0
1644427840000|2022-02-09 17:30:40|101.17|98.97|101.22|99.02|101.22|99.02|101.13|98.93|0
1644427850000|2022-02-09 17:30:50|101.13|98.93|100.51|98.31|101.13|98.93|100.51|98.31|0
1644427860000|2022-02-09 17:31:00|100.33|98.13|99.98|97.78|100.33|98.13|99.98|97.78|0
1644427870000|2022-02-09 17:31:10|99.89|97.69|100.25|98.05|100.33|98.13|99.89|97.69|0
1644427880000|2022-02-09 17:31:20|99.98|97.78|99.89|97.69|99.98|97.78|99.89|97.69|0
1644427890000|2022-02-09 17:31:30|99.72|97.52|99.81|97.61|99.81|97.61|99.72|97.52|0
1644427900000|2022-02-09 17:31:40|99.76|97.56|100.25|98.05|100.25|98.05|99.76|97.56|0
1644427910000|2022-02-09 17:31:50|100.16|97.96|100.07|97.87|100.16|97.96|100.07|97.87|0
1644427920000|2022-02-09 17:32:00|100.25|98.05|100.6|98.4|100.6|98.4|100.25|98.05|0
1644427930000|2022-02-09 17:32:10|100.51|98.31|100.46|98.26|100.51|98.31|100.46|98.26|0
1644427940000|2022-02-09 17:32:20|100.6|98.4|100.78|98.58|100.78|98.58|100.6|98.4|0
1644427950000|2022-02-09 17:32:30|100.86|98.66|100.6|98.4|100.86|98.66|100.6|98.4|0
1644427960000|2022-02-09 17:32:40|100.51|98.31|100.42|98.22|100.51|98.31|100.42|98.22|0
1644427970000|2022-02-09 17:32:50|100.33|98.13|100.29|98.09|100.33|98.13|100.25|98.05|0
1644427980000|2022-02-09 17:33:00|100.25|98.05|100.33|98.13|100.33|98.13|100.25|98.05|0
1644427990000|2022-02-09 17:33:10|100.42|98.22|100.38|98.18|100.42|98.22|100.38|98.18|0
1644428000000|2022-02-09 17:33:20|100.33|98.13|100.46|98.26|100.51|98.31|100.33|98.13|0
1644428010000|2022-02-09 17:33:30|100.42|98.22|100.42|98.22|100.46|98.26|100.42|98.22|0
1644428020000|2022-02-09 17:33:40|100.33|98.13|100.42|98.22|100.42|98.22|100.33|98.13|0
1644428030000|2022-02-09 17:33:50|100.51|98.31|100.55|98.35|100.69|98.49|100.51|98.31|0
1644428040000|2022-02-09 17:34:00|100.77|98.57|100.6|98.4|100.77|98.57|100.6|98.4|0
1644428050000|2022-02-09 17:34:10|100.51|98.31|100.42|98.22|100.51|98.31|100.42|98.22|0
1644428060000|2022-02-09 17:34:20|100.33|98.13|100.33|98.13|100.33|98.13|100.33|98.13|0
1644428070000|2022-02-09 17:34:30|100.25|98.05|100.24|98.04|100.25|98.05|100.16|97.96|0
1644428080000|2022-02-09 17:34:40|100.16|97.96|100.07|97.87|100.16|97.96|99.98|97.78|0
1644428090000|2022-02-09 17:34:50|100.11|97.91|100.02|97.82|100.24|98.04|100.02|97.82|0
1644428100000|2022-02-09 17:35:00|100.07|97.87|99.89|97.69|100.07|97.87|99.89|97.69|0
1644428110000|2022-02-09 17:35:10|100.16|97.96|100.24|98.04|100.33|98.13|100.16|97.96|0
1644428120000|2022-02-09 17:35:20|100.16|97.96|100.07|97.87|100.16|97.96|100.07|97.87|0
1644428130000|2022-02-09 17:35:30|99.98|97.78|99.98|97.78|99.98|97.78|99.98|97.78|0
1644428140000|2022-02-09 17:35:40|100.02|97.82|100.2|98|100.2|98|99.98|97.78|0
1644428150000|2022-02-09 17:35:50|100.33|98.13|100.24|98.04|100.33|98.13|100.16|97.96|0
1644428160000|2022-02-09 17:36:00|100.2|98|100.42|98.22|100.51|98.31|100.2|98|0
1644428170000|2022-02-09 17:36:10|100.69|98.49|100.73|98.53|100.73|98.53|100.69|98.49|0
1644428180000|2022-02-09 17:36:20|100.68|98.48|100.68|98.48|100.68|98.48|100.6|98.4|0
1644428190000|2022-02-09 17:36:30|100.6|98.4|100.6|98.4|100.73|98.53|100.6|98.4|0
1644428200000|2022-02-09 17:36:40|100.77|98.57|100.77|98.57|100.77|98.57|100.68|98.48|0
1644428210000|2022-02-09 17:36:50|100.68|98.48|100.77|98.57|100.82|98.62|100.68|98.48|0
1644428220000|2022-02-09 17:37:00|100.68|98.48|100.68|98.48|100.68|98.48|100.68|98.48|0
1644428230000|2022-02-09 17:37:10|100.73|98.53|100.68|98.48|100.73|98.53|100.68|98.48|0
1644428240000|2022-02-09 17:37:20|100.6|98.4|100.86|98.66|100.86|98.66|100.6|98.4|0
1644428250000|2022-02-09 17:37:30|100.95|98.75|100.95|98.75|100.95|98.75|100.86|98.66|0
1644428260000|2022-02-09 17:37:40|101.04|98.84|101.04|98.84|101.04|98.84|100.95|98.75|0
1644428270000|2022-02-09 17:37:50|101.13|98.93|101.21|99.01|101.21|99.01|101.13|98.93|0
1644428280000|2022-02-09 17:38:00|101.57|99.37|101.57|99.37|101.75|99.55|101.57|99.37|0
1644428290000|2022-02-09 17:38:10|101.66|99.46|101.39|99.19|101.66|99.46|101.39|99.19|0
1644428300000|2022-02-09 17:38:20|101.48|99.28|101.3|99.1|101.48|99.28|101.3|99.1|0
1644428310000|2022-02-09 17:38:30|101.39|99.19|101.57|99.37|101.57|99.37|101.39|99.19|0
1644428320000|2022-02-09 17:38:40|101.66|99.46|101.84|99.64|101.84|99.64|101.66|99.46|0
1644428330000|2022-02-09 17:38:50|101.75|99.55|101.93|99.73|101.93|99.73|101.75|99.55|0
1644428340000|2022-02-09 17:39:00|101.75|99.55|101.75|99.55|101.75|99.55|101.66|99.46|0
1644428350000|2022-02-09 17:39:10|101.84|99.64|101.84|99.64|101.84|99.64|101.75|99.55|0
1644428360000|2022-02-09 17:39:20|101.92|99.72|101.7|99.5|101.92|99.72|101.7|99.5|0
1644428370000|2022-02-09 17:39:30|101.75|99.55|101.75|99.55|101.75|99.55|101.66|99.46|0
1644428380000|2022-02-09 17:39:40|101.84|99.64|101.75|99.55|101.84|99.64|101.75|99.55|0
1644428390000|2022-02-09 17:39:50|101.66|99.46|101.75|99.55|101.75|99.55|101.66|99.46|0
1644428400000|2022-02-09 17:40:00|102.01|99.81|102.46|100.26|102.46|100.26|102.01|99.81|0
1644428410000|2022-02-09 17:40:10|102.37|100.17|102.19|99.99|102.37|100.17|102.1|99.9|0
1644428420000|2022-02-09 17:40:20|102.28|100.08|102.19|99.99|102.28|100.08|102.19|99.99|0
1644428430000|2022-02-09 17:40:30|102.28|100.08|102.19|99.99|102.28|100.08|102.19|99.99|0
1644428440000|2022-02-09 17:40:40|102.1|99.9|102.1|99.9|102.1|99.9|102.01|99.81|0
1644428450000|2022-02-09 17:40:50|101.92|99.72|101.92|99.72|101.92|99.72|101.92|99.72|0
1644428460000|2022-02-09 17:41:00|102.01|99.81|101.88|99.68|102.01|99.81|101.84|99.64|0
1644428470000|2022-02-09 17:41:10|101.84|99.64|101.83|99.63|101.92|99.72|101.83|99.63|0
1644428480000|2022-02-09 17:41:20|101.75|99.55|101.66|99.46|101.75|99.55|101.66|99.46|0
1644428490000|2022-02-09 17:41:30|101.75|99.55|101.75|99.55|101.83|99.63|101.75|99.55|0
1644428500000|2022-02-09 17:41:40|101.66|99.46|101.66|99.46|101.66|99.46|101.57|99.37|0
1644428510000|2022-02-09 17:41:50|101.7|99.5|101.66|99.46|101.7|99.5|101.66|99.46|0
1644428520000|2022-02-09 17:42:00|101.57|99.37|101.66|99.46|101.66|99.46|101.57|99.37|0
1644428530000|2022-02-09 17:42:10|101.7|99.5|101.83|99.63|101.83|99.63|101.7|99.5|0
1644428540000|2022-02-09 17:42:20|101.92|99.72|101.88|99.68|101.92|99.72|101.83|99.63|0
1644428550000|2022-02-09 17:42:30|101.83|99.63|101.83|99.63|101.83|99.63|101.75|99.55|0
1644428560000|2022-02-09 17:42:40|101.75|99.55|101.83|99.63|101.83|99.63|101.75|99.55|0
1644428570000|2022-02-09 17:42:50|101.75|99.55|101.75|99.55|101.83|99.63|101.75|99.55|0
1644428580000|2022-02-09 17:43:00|101.66|99.46|101.66|99.46|101.66|99.46|101.66|99.46|0
1644428590000|2022-02-09 17:43:10|101.7|99.5|102.1|99.9|102.1|99.9|101.7|99.5|0
1644428600000|2022-02-09 17:43:20|102.19|99.99|102.19|99.99|102.23|100.03|102.19|99.99|0
1644428610000|2022-02-09 17:43:30|102.28|100.08|102.14|99.94|102.28|100.08|102.14|99.94|0
1644428620000|2022-02-09 17:43:40|102.19|99.99|102.1|99.9|102.19|99.99|102.1|99.9|0
1644428630000|2022-02-09 17:43:50|102.19|99.99|102.28|100.08|102.28|100.08|102.1|99.9|0
1644428640000|2022-02-09 17:44:00|102.19|99.99|102.37|100.17|102.37|100.17|102.19|99.99|0
1644428650000|2022-02-09 17:44:10|102.46|100.26|102.37|100.17|102.46|100.26|102.37|100.17|0
1644428660000|2022-02-09 17:44:20|102.28|100.08|102.37|100.17|102.37|100.17|102.28|100.08|0
1644428670000|2022-02-09 17:44:30|102.46|100.26|102.37|100.17|102.55|100.35|102.37|100.17|0
1644428680000|2022-02-09 17:44:40|102.46|100.26|102.46|100.26|102.46|100.26|102.46|100.26|0
1644428690000|2022-02-09 17:44:50|102.37|100.17|102.28|100.08|102.37|100.17|102.28|100.08|0
1644428700000|2022-02-09 17:45:00|102.19|99.99|102.23|100.03|102.37|100.17|102.19|99.99|0
1644428710000|2022-02-09 17:45:10|102.28|100.08|102.01|99.81|102.28|100.08|102.01|99.81|0
1644428720000|2022-02-09 17:45:20|102.1|99.9|102.1|99.9|102.1|99.9|102.01|99.81|0
1644428730000|2022-02-09 17:45:30|102.01|99.81|102.1|99.9|102.1|99.9|102.01|99.81|0
1644428740000|2022-02-09 17:45:40|102.01|99.81|101.92|99.72|102.01|99.81|101.92|99.72|0
1644428750000|2022-02-09 17:45:50|102.01|99.81|102.01|99.81|102.01|99.81|101.92|99.72|0
1644428760000|2022-02-09 17:46:00|101.92|99.72|101.83|99.63|102.01|99.81|101.83|99.63|0
1644428770000|2022-02-09 17:46:10|101.74|99.54|101.83|99.63|101.83|99.63|101.74|99.54|0
1644428780000|2022-02-09 17:46:20|101.74|99.54|101.83|99.63|101.83|99.63|101.74|99.54|0
1644428790000|2022-02-09 17:46:30|101.92|99.72|101.92|99.72|101.92|99.72|101.92|99.72|0
1644428800000|2022-02-09 17:46:40|102.01|99.81|101.92|99.72|102.01|99.81|101.92|99.72|0
1644428810000|2022-02-09 17:46:50|101.83|99.63|101.83|99.63|101.83|99.63|101.65|99.45|0
1644428820000|2022-02-09 17:47:00|101.74|99.54|101.83|99.63|101.83|99.63|101.74|99.54|0
1644428830000|2022-02-09 17:47:10|101.88|99.68|101.74|99.54|101.88|99.68|101.74|99.54|0
1644428840000|2022-02-09 17:47:20|101.83|99.63|101.74|99.54|101.83|99.63|101.74|99.54|0
1644428850000|2022-02-09 17:47:30|101.83|99.63|101.83|99.63|101.83|99.63|101.83|99.63|0
1644428860000|2022-02-09 17:47:40|101.92|99.72|102.01|99.81|102.01|99.81|101.83|99.63|0
1644428870000|2022-02-09 17:47:50|102.05|99.85|102.05|99.85|102.05|99.85|102.05|99.85|0
1644428880000|2022-02-09 17:48:00|102.01|99.81|102.1|99.9|102.1|99.9|102.01|99.81|0
1644428890000|2022-02-09 17:48:10|102.01|99.81|101.92|99.72|102.01|99.81|101.92|99.72|0
1644428900000|2022-02-09 17:48:20|101.83|99.63|101.74|99.54|101.92|99.72|101.74|99.54|0
1644428910000|2022-02-09 17:48:30|101.83|99.63|101.92|99.72|101.92|99.72|101.83|99.63|0
1644428920000|2022-02-09 17:48:40|101.83|99.63|101.83|99.63|101.92|99.72|101.83|99.63|0
1644428930000|2022-02-09 17:48:50|101.92|99.72|102.01|99.81|102.01|99.81|101.92|99.72|0
1644428940000|2022-02-09 17:49:00|101.92|99.72|102.01|99.81|102.01|99.81|101.92|99.72|0
1644428960000|2022-02-09 17:49:20|102.1|99.9|102.01|99.81|102.1|99.9|102.01|99.81|0
1644428970000|2022-02-09 17:49:30|102.1|99.9|102.1|99.9|102.1|99.9|102.1|99.9|0
1644428980000|2022-02-09 17:49:40|102.01|99.81|102.1|99.9|102.1|99.9|102.01|99.81|0
1644428990000|2022-02-09 17:49:50|102.19|99.99|102.19|99.99|102.28|100.08|102.19|99.99|0
1644429000000|2022-02-09 17:50:00|102.1|99.9|102.19|99.99|102.19|99.99|102.01|99.81|0
1644429010000|2022-02-09 17:50:10|102.01|99.81|102.01|99.81|102.1|99.9|102.01|99.81|0
1644429020000|2022-02-09 17:50:20|101.92|99.72|101.74|99.54|101.92|99.72|101.74|99.54|0
1644429030000|2022-02-09 17:50:30|101.83|99.63|101.92|99.72|101.92|99.72|101.83|99.63|0
1644429040000|2022-02-09 17:50:40|101.83|99.63|101.92|99.72|101.92|99.72|101.83|99.63|0
1644429050000|2022-02-09 17:50:50|101.83|99.63|101.83|99.63|101.83|99.63|101.83|99.63|0
1644429060000|2022-02-09 17:51:00|101.65|99.45|101.74|99.54|101.74|99.54|101.56|99.36|0
1644429080000|2022-02-09 17:51:20|101.83|99.63|101.65|99.45|101.83|99.63|101.65|99.45|0
1644429090000|2022-02-09 17:51:30|101.74|99.54|101.74|99.54|101.74|99.54|101.74|99.54|0
1644429100000|2022-02-09 17:51:40|101.65|99.45|101.65|99.45|101.65|99.45|101.65|99.45|0
1644429110000|2022-02-09 17:51:50|101.56|99.36|101.56|99.36|101.56|99.36|101.56|99.36|0
1644429120000|2022-02-09 17:52:00|101.65|99.45|101.47|99.27|101.65|99.45|101.47|99.27|0
1644429130000|2022-02-09 17:52:10|101.56|99.36|101.47|99.27|101.56|99.36|101.47|99.27|0
1644429140000|2022-02-09 17:52:20|101.39|99.19|101.39|99.19|101.39|99.19|101.39|99.19|0
1644429150000|2022-02-09 17:52:30|101.47|99.27|101.47|99.27|101.47|99.27|101.47|99.27|0
1644429160000|2022-02-09 17:52:40|101.56|99.36|101.65|99.45|101.65|99.45|101.56|99.36|0
1644429170000|2022-02-09 17:52:50|101.74|99.54|101.83|99.63|101.83|99.63|101.74|99.54|0
1644429180000|2022-02-09 17:53:00|101.92|99.72|102.01|99.81|102.01|99.81|101.92|99.72|0
1644429190000|2022-02-09 17:53:10|101.92|99.72|102.1|99.9|102.1|99.9|101.92|99.72|0
1644429200000|2022-02-09 17:53:20|102.01|99.81|102.01|99.81|102.01|99.81|102.01|99.81|0
1644429210000|2022-02-09 17:53:30|102.1|99.9|101.96|99.76|102.1|99.9|101.96|99.76|0
1644429220000|2022-02-09 17:53:40|101.92|99.72|102.01|99.81|102.01|99.81|101.92|99.72|0
1644429230000|2022-02-09 17:53:50|101.92|99.72|101.92|99.72|101.92|99.72|101.92|99.72|0
1644429240000|2022-02-09 17:54:00|102.01|99.81|102.1|99.9|102.1|99.9|102.01|99.81|0
1644429250000|2022-02-09 17:54:10|102.01|99.81|102.01|99.81|102.01|99.81|102.01|99.81|0
1644429260000|2022-02-09 17:54:20|101.92|99.72|101.83|99.63|101.92|99.72|101.83|99.63|0
1644429270000|2022-02-09 17:54:30|101.92|99.72|101.92|99.72|101.92|99.72|101.92|99.72|0
1644429280000|2022-02-09 17:54:40|101.83|99.63|101.83|99.63|101.83|99.63|101.83|99.63|0
1644429300000|2022-02-09 17:55:00|101.92|99.72|102.1|99.9|102.1|99.9|101.92|99.72|0
1644429310000|2022-02-09 17:55:10|102.19|99.99|102.19|99.99|102.36|100.16|102.19|99.99|0
1644429320000|2022-02-09 17:55:20|102.36|100.16|102.36|100.16|102.36|100.16|102.27|100.07|0
1644429330000|2022-02-09 17:55:30|102.18|99.98|102.14|99.94|102.18|99.98|102.1|99.9|0
1644429340000|2022-02-09 17:55:40|102.18|99.98|102.27|100.07|102.27|100.07|102.1|99.9|0
1644429350000|2022-02-09 17:55:50|102.18|99.98|102.27|100.07|102.27|100.07|102.18|99.98|0
1644429360000|2022-02-09 17:56:00|102.18|99.98|102.1|99.9|102.18|99.98|102.01|99.81|0
1644429370000|2022-02-09 17:56:10|102.18|99.98|102.1|99.9|102.18|99.98|102.1|99.9|0
1644429380000|2022-02-09 17:56:20|102.18|99.98|102.18|99.98|102.18|99.98|102.18|99.98|0
1644429390000|2022-02-09 17:56:30|102.36|100.16|102.27|100.07|102.36|100.16|102.27|100.07|0
1644429400000|2022-02-09 17:56:40|102.18|99.98|102.18|99.98|102.27|100.07|102.18|99.98|0
1644429410000|2022-02-09 17:56:50|102.1|99.9|102.1|99.9|102.1|99.9|102.01|99.81|0
1644429420000|2022-02-09 17:57:00|102.05|99.85|102.05|99.85|102.05|99.85|102.05|99.85|0
1644429430000|2022-02-09 17:57:10|102.1|99.9|101.83|99.63|102.1|99.9|101.83|99.63|0
1644429440000|2022-02-09 17:57:20|101.92|99.72|101.92|99.72|101.92|99.72|101.92|99.72|0
1644429450000|2022-02-09 17:57:30|101.83|99.63|101.83|99.63|101.83|99.63|101.83|99.63|0
1644429460000|2022-02-09 17:57:40|101.74|99.54|101.78|99.58|101.78|99.58|101.65|99.45|0
1644429470000|2022-02-09 17:57:50|101.83|99.63|101.92|99.72|101.92|99.72|101.83|99.63|0
1644429480000|2022-02-09 17:58:00|102.01|99.81|102.36|100.16|102.36|100.16|102.01|99.81|0
1644429490000|2022-02-09 17:58:10|102.18|99.98|102.36|100.16|102.36|100.16|102.18|99.98|0
1644429500000|2022-02-09 17:58:20|102.45|100.25|102.45|100.25|102.45|100.25|102.36|100.16|0
1644429510000|2022-02-09 17:58:30|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1644429520000|2022-02-09 17:58:40|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1644429530000|2022-02-09 17:58:50|102.72|100.52|102.72|100.52|102.72|100.52|102.63|100.43|0
1644429540000|2022-02-09 17:59:00|102.76|100.56|102.63|100.43|102.76|100.56|102.54|100.34|0
1644429550000|2022-02-09 17:59:10|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1644429560000|2022-02-09 17:59:20|102.58|100.38|102.54|100.34|102.72|100.52|102.54|100.34|0
1644429570000|2022-02-09 17:59:30|102.58|100.38|102.63|100.43|102.63|100.43|102.58|100.38|0
1644429580000|2022-02-09 17:59:40|102.72|100.52|102.72|100.52|102.72|100.52|102.72|100.52|0
1644429590000|2022-02-09 17:59:50|102.81|100.61|102.63|100.43|102.81|100.61|102.63|100.43|0
1644429600000|2022-02-09 18:00:00|102.72|100.52|102.63|100.43|102.72|100.52|102.63|100.43|0
1644429610000|2022-02-09 18:00:10|102.58|100.38|102.36|100.16|102.63|100.43|102.36|100.16|0
1644429620000|2022-02-09 18:00:20|102.18|99.98|102.18|99.98|102.27|100.07|102.18|99.98|0
1644429630000|2022-02-09 18:00:30|102.27|100.07|102.27|100.07|102.36|100.16|102.27|100.07|0
1644429640000|2022-02-09 18:00:40|102.36|100.16|102.27|100.07|102.36|100.16|102.27|100.07|0
1644429650000|2022-02-09 18:00:50|102.36|100.16|102.45|100.25|102.54|100.34|102.36|100.16|0
1644429660000|2022-02-09 18:01:00|102.36|100.16|102.45|100.25|102.45|100.25|102.36|100.16|0
1644429670000|2022-02-09 18:01:10|102.54|100.34|102.54|100.34|102.63|100.43|102.54|100.34|0
1644429680000|2022-02-09 18:01:20|102.72|100.52|102.72|100.52|102.72|100.52|102.72|100.52|0
1644429690000|2022-02-09 18:01:30|102.81|100.61|102.81|100.61|102.9|100.7|102.81|100.61|0
1644429700000|2022-02-09 18:01:40|102.72|100.52|102.81|100.61|102.81|100.61|102.72|100.52|0
1644429710000|2022-02-09 18:01:50|102.72|100.52|103.26|101.06|103.26|101.06|102.72|100.52|0
1644429720000|2022-02-09 18:02:00|103.17|100.97|103.08|100.88|103.26|101.06|103.08|100.88|0
1644429730000|2022-02-09 18:02:10|102.99|100.79|102.99|100.79|102.99|100.79|102.85|100.65|0
1644429740000|2022-02-09 18:02:20|103.08|100.88|102.9|100.7|103.08|100.88|102.9|100.7|0
1644429750000|2022-02-09 18:02:30|102.99|100.79|103.08|100.88|103.08|100.88|102.9|100.7|0
1644429760000|2022-02-09 18:02:40|102.99|100.79|102.63|100.43|102.99|100.79|102.63|100.43|0
1644429770000|2022-02-09 18:02:50|102.72|100.52|102.72|100.52|102.72|100.52|102.54|100.34|0
1644429780000|2022-02-09 18:03:00|102.81|100.61|102.72|100.52|102.81|100.61|102.72|100.52|0
1644429790000|2022-02-09 18:03:10|102.67|100.47|102.63|100.43|102.67|100.47|102.63|100.43|0
1644429800000|2022-02-09 18:03:20|102.54|100.34|102.54|100.34|102.54|100.34|102.54|100.34|0
1644429810000|2022-02-09 18:03:30|102.49|100.29|102.54|100.34|102.54|100.34|102.45|100.25|0
1644429820000|2022-02-09 18:03:40|102.63|100.43|102.54|100.34|102.63|100.43|102.54|100.34|0
1644429830000|2022-02-09 18:03:50|102.63|100.43|102.45|100.25|102.63|100.43|102.45|100.25|0
1644429840000|2022-02-09 18:04:00|102.54|100.34|102.54|100.34|102.54|100.34|102.45|100.25|0
1644429850000|2022-02-09 18:04:10|102.49|100.29|102.27|100.07|102.49|100.29|102.27|100.07|0
1644429860000|2022-02-09 18:04:20|102.36|100.16|102.45|100.25|102.45|100.25|102.36|100.16|0
1644429870000|2022-02-09 18:04:30|102.36|100.16|102.18|99.98|102.36|100.16|102.18|99.98|0
1644429880000|2022-02-09 18:04:40|102.22|100.02|102.27|100.07|102.27|100.07|102.22|100.02|0
1644429890000|2022-02-09 18:04:50|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1644429900000|2022-02-09 18:05:00|102.45|100.25|102.18|99.98|102.45|100.25|102.18|99.98|0
1644429910000|2022-02-09 18:05:10|102.09|99.89|102|99.8|102.18|99.98|102|99.8|0
1644429920000|2022-02-09 18:05:20|101.91|99.71|101.91|99.71|101.91|99.71|101.91|99.71|0
1644429930000|2022-02-09 18:05:30|102|99.8|102|99.8|102|99.8|101.91|99.71|0
1644429940000|2022-02-09 18:05:40|102.09|99.89|102.18|99.98|102.18|99.98|102.09|99.89|0
1644429950000|2022-02-09 18:05:50|102.09|99.89|102|99.8|102.09|99.89|102|99.8|0
1644429960000|2022-02-09 18:06:00|102.13|99.93|102.18|99.98|102.18|99.98|102.13|99.93|0
1644429970000|2022-02-09 18:06:10|102.27|100.07|102.18|99.98|102.27|100.07|102.09|99.89|0
1644429980000|2022-02-09 18:06:20|102.36|100.16|102.36|100.16|102.36|100.16|102.27|100.07|0
1644429990000|2022-02-09 18:06:30|102.45|100.25|102.31|100.11|102.45|100.25|102.27|100.07|0
1644430000000|2022-02-09 18:06:40|102.45|100.25|102.36|100.16|102.45|100.25|102.36|100.16|0
1644430010000|2022-02-09 18:06:50|102.27|100.07|102.45|100.25|102.45|100.25|102.27|100.07|0
1644430020000|2022-02-09 18:07:00|102.49|100.29|102.54|100.34|102.54|100.34|102.45|100.25|0
1644430030000|2022-02-09 18:07:10|102.45|100.25|102.45|100.25|102.54|100.34|102.45|100.25|0
1644430040000|2022-02-09 18:07:20|102.54|100.34|102.58|100.38|102.58|100.38|102.54|100.34|0
1644430050000|2022-02-09 18:07:30|102.49|100.29|102.45|100.25|102.54|100.34|102.45|100.25|0
1644430060000|2022-02-09 18:07:40|102.36|100.16|102.36|100.16|102.36|100.16|102.27|100.07|0
1644430070000|2022-02-09 18:07:50|102.27|100.07|102.36|100.16|102.36|100.16|102.27|100.07|0
1644430080000|2022-02-09 18:08:00|102.45|100.25|102.27|100.07|102.45|100.25|102.27|100.07|0
1644430090000|2022-02-09 18:08:10|102.18|99.98|102|99.8|102.18|99.98|102|99.8|0
1644430100000|2022-02-09 18:08:20|101.91|99.71|101.82|99.62|101.91|99.71|101.73|99.53|0
1644430110000|2022-02-09 18:08:30|101.91|99.71|101.82|99.62|101.91|99.71|101.82|99.62|0
1644430120000|2022-02-09 18:08:40|102|99.8|101.91|99.71|102|99.8|101.91|99.71|0
1644430130000|2022-02-09 18:08:50|101.82|99.62|101.82|99.62|101.91|99.71|101.82|99.62|0
1644430140000|2022-02-09 18:09:00|101.73|99.53|101.56|99.36|101.73|99.53|101.56|99.36|0
1644430150000|2022-02-09 18:09:10|101.64|99.44|101.73|99.53|101.73|99.53|101.56|99.36|0
1644430160000|2022-02-09 18:09:20|101.64|99.44|101.91|99.71|101.91|99.71|101.64|99.44|0
1644430170000|2022-02-09 18:09:30|101.87|99.67|101.87|99.67|101.87|99.67|101.87|99.67|0
1644430180000|2022-02-09 18:09:40|101.82|99.62|101.91|99.71|101.91|99.71|101.82|99.62|0
1644430200000|2022-02-09 18:10:00|102|99.8|102.09|99.89|102.09|99.89|102|99.8|0
1644430210000|2022-02-09 18:10:10|102.27|100.07|102.27|100.07|102.27|100.07|102.18|99.98|0
1644430220000|2022-02-09 18:10:20|102.18|99.98|102.27|100.07|102.27|100.07|102.18|99.98|0
1644430240000|2022-02-09 18:10:40|102.18|99.98|102.27|100.07|102.27|100.07|102.18|99.98|0
1644430250000|2022-02-09 18:10:50|102.18|99.98|102.09|99.89|102.18|99.98|102.09|99.89|0
1644430260000|2022-02-09 18:11:00|102|99.8|101.91|99.71|102|99.8|101.91|99.71|0
1644430270000|2022-02-09 18:11:10|102|99.8|101.91|99.71|102|99.8|101.82|99.62|0
1644430280000|2022-02-09 18:11:20|102|99.8|101.91|99.71|102|99.8|101.91|99.71|0
1644430290000|2022-02-09 18:11:30|101.86|99.66|101.86|99.66|101.86|99.66|101.82|99.62|0
1644430300000|2022-02-09 18:11:40|101.82|99.62|102|99.8|102|99.8|101.82|99.62|0
1644430310000|2022-02-09 18:11:50|101.91|99.71|101.95|99.75|101.95|99.75|101.91|99.71|0
1644430320000|2022-02-09 18:12:00|102|99.8|101.91|99.71|102.09|99.89|101.91|99.71|0
1644430330000|2022-02-09 18:12:10|101.82|99.62|101.82|99.62|101.82|99.62|101.77|99.57|0
1644430340000|2022-02-09 18:12:20|101.91|99.71|101.82|99.62|101.91|99.71|101.82|99.62|0
1644430350000|2022-02-09 18:12:30|101.86|99.66|101.73|99.53|101.86|99.66|101.73|99.53|0
1644430360000|2022-02-09 18:12:40|101.82|99.62|101.64|99.44|101.82|99.62|101.64|99.44|0
1644430370000|2022-02-09 18:12:50|101.55|99.35|101.55|99.35|101.55|99.35|101.47|99.27|0
1644430380000|2022-02-09 18:13:00|101.47|99.27|101.47|99.27|101.47|99.27|101.47|99.27|0
1644430390000|2022-02-09 18:13:10|101.38|99.18|101.55|99.35|101.55|99.35|101.38|99.18|0
1644430410000|2022-02-09 18:13:30|101.64|99.44|101.55|99.35|101.64|99.44|101.55|99.35|0
1644430420000|2022-02-09 18:13:40|101.51|99.31|101.55|99.35|101.55|99.35|101.51|99.31|0
1644430430000|2022-02-09 18:13:50|101.38|99.18|101.33|99.13|101.42|99.22|101.33|99.13|0
1644430440000|2022-02-09 18:14:00|101.38|99.18|101.11|98.91|101.38|99.18|101.11|98.91|0
1644430450000|2022-02-09 18:14:10|101.29|99.09|101.29|99.09|101.38|99.18|101.29|99.09|0
1644430460000|2022-02-09 18:14:20|101.33|99.13|101.38|99.18|101.38|99.18|101.29|99.09|0
1644430470000|2022-02-09 18:14:30|101.29|99.09|101.11|98.91|101.29|99.09|101.11|98.91|0
1644430480000|2022-02-09 18:14:40|100.84|98.64|100.84|98.64|100.84|98.64|100.84|98.64|0
1644430490000|2022-02-09 18:14:50|100.76|98.56|100.84|98.64|100.84|98.64|100.76|98.56|0
1644430500000|2022-02-09 18:15:00|100.93|98.73|101.2|99|101.2|99|100.93|98.73|0
1644430510000|2022-02-09 18:15:10|101.11|98.91|101.11|98.91|101.2|99|101.11|98.91|0
1644430520000|2022-02-09 18:15:20|100.93|98.73|100.93|98.73|100.93|98.73|100.84|98.64|0
1644430530000|2022-02-09 18:15:30|100.84|98.64|100.84|98.64|100.84|98.64|100.84|98.64|0
1644430540000|2022-02-09 18:15:40|100.76|98.56|101.2|99|101.2|99|100.76|98.56|0
1644430550000|2022-02-09 18:15:50|101.11|98.91|101.11|98.91|101.11|98.91|101.11|98.91|0
1644430560000|2022-02-09 18:16:00|101.2|99|101.02|98.82|101.2|99|101.02|98.82|0
1644430570000|2022-02-09 18:16:10|101.11|98.91|101.11|98.91|101.11|98.91|101.11|98.91|0
1644430580000|2022-02-09 18:16:20|101.02|98.82|101.02|98.82|101.02|98.82|101.02|98.82|0
1644430590000|2022-02-09 18:16:30|101.11|98.91|101.11|98.91|101.11|98.91|101.02|98.82|0
1644430600000|2022-02-09 18:16:40|101.2|99|101.2|99|101.2|99|101.02|98.82|0
1644430610000|2022-02-09 18:16:50|101.37|99.17|101.37|99.17|101.37|99.17|101.37|99.17|0
1644430620000|2022-02-09 18:17:00|101.46|99.26|101.46|99.26|101.46|99.26|101.46|99.26|0
1644430630000|2022-02-09 18:17:10|101.37|99.17|101.2|99|101.37|99.17|101.2|99|0
1644430640000|2022-02-09 18:17:20|101.29|99.09|101.2|99|101.29|99.09|101.2|99|0
1644430650000|2022-02-09 18:17:30|101.29|99.09|101.37|99.17|101.37|99.17|101.29|99.09|0
1644430660000|2022-02-09 18:17:40|101.46|99.26|101.55|99.35|101.55|99.35|101.46|99.26|0
1644430670000|2022-02-09 18:17:50|101.64|99.44|101.46|99.26|101.64|99.44|101.37|99.17|0
1644430680000|2022-02-09 18:18:00|101.51|99.31|101.55|99.35|101.64|99.44|101.51|99.31|0
1644430690000|2022-02-09 18:18:10|101.64|99.44|101.73|99.53|101.73|99.53|101.64|99.44|0
1644430710000|2022-02-09 18:18:30|101.82|99.62|101.82|99.62|101.82|99.62|101.82|99.62|0
1644430720000|2022-02-09 18:18:40|101.91|99.71|101.91|99.71|101.91|99.71|101.91|99.71|0
1644430730000|2022-02-09 18:18:50|102|99.8|101.91|99.71|102|99.8|101.91|99.71|0
1644430740000|2022-02-09 18:19:00|101.82|99.62|101.73|99.53|101.82|99.62|101.73|99.53|0
1644430750000|2022-02-09 18:19:10|101.64|99.44|101.82|99.62|101.82|99.62|101.64|99.44|0
1644430760000|2022-02-09 18:19:20|101.86|99.66|101.86|99.66|101.86|99.66|101.86|99.66|0
1644430770000|2022-02-09 18:19:30|101.82|99.62|101.82|99.62|101.91|99.71|101.82|99.62|0
1644430780000|2022-02-09 18:19:40|101.77|99.57|101.73|99.53|101.77|99.57|101.73|99.53|0
1644430790000|2022-02-09 18:19:50|101.82|99.62|101.73|99.53|101.82|99.62|101.73|99.53|0
1644430800000|2022-02-09 18:20:00|101.64|99.44|101.73|99.53|101.73|99.53|101.64|99.44|0
1644430810000|2022-02-09 18:20:10|101.91|99.71|101.91|99.71|101.91|99.71|101.91|99.71|0
1644430820000|2022-02-09 18:20:20|101.82|99.62|101.73|99.53|101.91|99.71|101.73|99.53|0
1644430830000|2022-02-09 18:20:30|101.64|99.44|101.77|99.57|101.77|99.57|101.64|99.44|0
1644430840000|2022-02-09 18:20:40|101.82|99.62|101.86|99.66|101.91|99.71|101.82|99.62|0
1644430850000|2022-02-09 18:20:50|101.91|99.71|102|99.8|102|99.8|101.91|99.71|0
1644430860000|2022-02-09 18:21:00|102.08|99.88|102.17|99.97|102.17|99.97|102.08|99.88|0
1644430870000|2022-02-09 18:21:10|102.26|100.06|102.26|100.06|102.26|100.06|102.17|99.97|0
1644430880000|2022-02-09 18:21:20|102.17|99.97|102.08|99.88|102.17|99.97|102.08|99.88|0
1644430890000|2022-02-09 18:21:30|102.04|99.84|101.95|99.75|102.04|99.84|101.95|99.75|0
1644430900000|2022-02-09 18:21:40|101.91|99.71|102.08|99.88|102.08|99.88|101.91|99.71|0
1644430910000|2022-02-09 18:21:50|102.17|99.97|102.04|99.84|102.17|99.97|102.04|99.84|0
1644430920000|2022-02-09 18:22:00|101.99|99.79|101.82|99.62|101.99|99.79|101.82|99.62|0
1644430930000|2022-02-09 18:22:10|101.91|99.71|101.91|99.71|101.99|99.79|101.91|99.71|0
1644430940000|2022-02-09 18:22:20|101.99|99.79|101.86|99.66|101.99|99.79|101.86|99.66|0
1644430950000|2022-02-09 18:22:30|101.82|99.62|101.82|99.62|101.82|99.62|101.82|99.62|0
1644430960000|2022-02-09 18:22:40|101.91|99.71|101.99|99.79|101.99|99.79|101.82|99.62|0
1644430970000|2022-02-09 18:22:50|101.91|99.71|101.99|99.79|101.99|99.79|101.91|99.71|0
1644430980000|2022-02-09 18:23:00|102.08|99.88|102.08|99.88|102.08|99.88|102.08|99.88|0
1644430990000|2022-02-09 18:23:10|101.99|99.79|102.08|99.88|102.08|99.88|101.99|99.79|0
1644431000000|2022-02-09 18:23:20|102.17|99.97|102.17|99.97|102.17|99.97|102.17|99.97|0
1644431010000|2022-02-09 18:23:30|102.26|100.06|102.17|99.97|102.26|100.06|102.17|99.97|0
1644431020000|2022-02-09 18:23:40|102.26|100.06|102.17|99.97|102.26|100.06|102.17|99.97|0
1644431040000|2022-02-09 18:24:00|102.08|99.88|102.17|99.97|102.17|99.97|102.08|99.88|0
1644431050000|2022-02-09 18:24:10|102.13|99.93|101.82|99.62|102.13|99.93|101.82|99.62|0
1644431060000|2022-02-09 18:24:20|101.9|99.7|101.64|99.44|101.9|99.7|101.64|99.44|0
1644431070000|2022-02-09 18:24:30|101.68|99.48|101.64|99.44|101.73|99.53|101.64|99.44|0
1644431080000|2022-02-09 18:24:40|101.73|99.53|101.59|99.39|101.73|99.53|101.59|99.39|0
1644431090000|2022-02-09 18:24:50|101.55|99.35|101.64|99.44|101.64|99.44|101.55|99.35|0
1644431100000|2022-02-09 18:25:00|101.82|99.62|101.73|99.53|101.9|99.7|101.73|99.53|0
1644431110000|2022-02-09 18:25:10|101.68|99.48|101.9|99.7|101.9|99.7|101.64|99.44|0
1644431120000|2022-02-09 18:25:20|101.82|99.62|101.82|99.62|101.9|99.7|101.82|99.62|0
1644431130000|2022-02-09 18:25:30|101.9|99.7|101.82|99.62|101.9|99.7|101.82|99.62|0
1644431140000|2022-02-09 18:25:40|101.9|99.7|101.82|99.62|101.9|99.7|101.82|99.62|0
1644431150000|2022-02-09 18:25:50|101.99|99.79|101.77|99.57|101.99|99.79|101.77|99.57|0
1644431160000|2022-02-09 18:26:00|101.73|99.53|101.46|99.26|101.73|99.53|101.46|99.26|0
1644431170000|2022-02-09 18:26:10|101.55|99.35|101.77|99.57|101.77|99.57|101.55|99.35|0
1644431180000|2022-02-09 18:26:20|101.86|99.66|101.99|99.79|102.08|99.88|101.86|99.66|0
1644431200000|2022-02-09 18:26:40|102.08|99.88|102.08|99.88|102.08|99.88|102.08|99.88|0
1644431210000|2022-02-09 18:26:50|102.17|99.97|102.17|99.97|102.21|100.01|102.17|99.97|0
1644431220000|2022-02-09 18:27:00|102.21|100.01|102.26|100.06|102.35|100.15|102.21|100.01|0
1644431230000|2022-02-09 18:27:10|102.17|99.97|102.17|99.97|102.17|99.97|102.17|99.97|0
1644431240000|2022-02-09 18:27:20|102.26|100.06|102.35|100.15|102.44|100.24|102.26|100.06|0
1644431250000|2022-02-09 18:27:30|102.44|100.24|102.35|100.15|102.44|100.24|102.35|100.15|0
1644431260000|2022-02-09 18:27:40|102.26|100.06|102.26|100.06|102.26|100.06|102.26|100.06|0
1644431270000|2022-02-09 18:27:50|102.12|99.92|101.99|99.79|102.12|99.92|101.99|99.79|0
1644431280000|2022-02-09 18:28:00|101.9|99.7|102.03|99.83|102.08|99.88|101.9|99.7|0
1644431290000|2022-02-09 18:28:10|101.99|99.79|101.81|99.61|101.99|99.79|101.81|99.61|0
1644431300000|2022-02-09 18:28:20|101.86|99.66|101.9|99.7|101.9|99.7|101.81|99.61|0
1644431310000|2022-02-09 18:28:30|101.81|99.61|101.9|99.7|101.9|99.7|101.81|99.61|0
1644431320000|2022-02-09 18:28:40|101.99|99.79|101.99|99.79|101.99|99.79|101.99|99.79|0
1644431330000|2022-02-09 18:28:50|101.9|99.7|101.9|99.7|101.9|99.7|101.9|99.7|0
1644431340000|2022-02-09 18:29:00|101.99|99.79|101.99|99.79|102.08|99.88|101.99|99.79|0
1644431350000|2022-02-09 18:29:10|102.17|99.97|102.3|100.1|102.3|100.1|102.17|99.97|0
1644431360000|2022-02-09 18:29:20|102.26|100.06|102.17|99.97|102.26|100.06|102.08|99.88|0
1644431370000|2022-02-09 18:29:30|102.26|100.06|102.26|100.06|102.26|100.06|102.26|100.06|0
1644431380000|2022-02-09 18:29:40|102.35|100.15|102.35|100.15|102.35|100.15|102.35|100.15|0
1644431400000|2022-02-09 18:30:00|102.44|100.24|102.35|100.15|102.44|100.24|102.35|100.15|0
1644431410000|2022-02-09 18:30:10|102.39|100.19|102.08|99.88|102.39|100.19|102.08|99.88|0
1644431420000|2022-02-09 18:30:20|102.17|99.97|102.26|100.06|102.26|100.06|102.08|99.88|0
1644431430000|2022-02-09 18:30:30|102.35|100.15|102.53|100.33|102.53|100.33|102.35|100.15|0
1644431440000|2022-02-09 18:30:40|102.71|100.51|102.71|100.51|102.71|100.51|102.62|100.42|0
1644431450000|2022-02-09 18:30:50|102.62|100.42|102.79|100.59|102.79|100.59|102.62|100.42|0
1644431460000|2022-02-09 18:31:00|102.88|100.68|102.88|100.68|102.97|100.77|102.88|100.68|0
1644431470000|2022-02-09 18:31:10|102.97|100.77|102.97|100.77|102.97|100.77|102.88|100.68|0
1644431480000|2022-02-09 18:31:20|102.88|100.68|102.88|100.68|102.88|100.68|102.79|100.59|0
1644431490000|2022-02-09 18:31:30|102.79|100.59|102.79|100.59|102.79|100.59|102.79|100.59|0
1644431510000|2022-02-09 18:31:50|102.88|100.68|102.79|100.59|102.88|100.68|102.79|100.59|0
1644431520000|2022-02-09 18:32:00|102.88|100.68|102.88|100.68|102.88|100.68|102.88|100.68|0
1644431530000|2022-02-09 18:32:10|102.97|100.77|102.79|100.59|102.97|100.77|102.79|100.59|0
1644431540000|2022-02-09 18:32:20|102.88|100.68|102.79|100.59|102.88|100.68|102.79|100.59|0
1644431550000|2022-02-09 18:32:30|102.88|100.68|102.79|100.59|102.88|100.68|102.79|100.59|0
1644431560000|2022-02-09 18:32:40|102.88|100.68|102.79|100.59|102.88|100.68|102.79|100.59|0
1644431570000|2022-02-09 18:32:50|102.7|100.5|102.7|100.5|102.7|100.5|102.7|100.5|0
1644431580000|2022-02-09 18:33:00|102.61|100.41|102.61|100.41|102.61|100.41|102.53|100.33|0
1644431590000|2022-02-09 18:33:10|102.66|100.46|102.79|100.59|102.79|100.59|102.61|100.41|0
1644431610000|2022-02-09 18:33:30|102.7|100.5|102.61|100.41|102.7|100.5|102.61|100.41|0
1644431620000|2022-02-09 18:33:40|102.7|100.5|102.61|100.41|102.7|100.5|102.61|100.41|0
1644431630000|2022-02-09 18:33:50|102.52|100.32|102.52|100.32|102.52|100.32|102.52|100.32|0
1644431640000|2022-02-09 18:34:00|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1644431650000|2022-02-09 18:34:10|102.35|100.15|102.52|100.32|102.52|100.32|102.35|100.15|0
1644431670000|2022-02-09 18:34:30|102.61|100.41|102.7|100.5|102.75|100.55|102.61|100.41|0
1644431680000|2022-02-09 18:34:40|102.61|100.41|102.7|100.5|102.7|100.5|102.61|100.41|0
1644431690000|2022-02-09 18:34:50|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1644431700000|2022-02-09 18:35:00|102.52|100.32|102.52|100.32|102.52|100.32|102.52|100.32|0
1644431710000|2022-02-09 18:35:10|102.44|100.24|102.35|100.15|102.44|100.24|102.35|100.15|0
1644431720000|2022-02-09 18:35:20|102.43|100.23|102.35|100.15|102.43|100.23|102.35|100.15|0
1644431730000|2022-02-09 18:35:30|102.26|100.06|102.17|99.97|102.26|100.06|102.08|99.88|0
1644431740000|2022-02-09 18:35:40|102.08|99.88|102.08|99.88|102.08|99.88|102.08|99.88|0
1644431750000|2022-02-09 18:35:50|102.17|99.97|102.17|99.97|102.17|99.97|102.08|99.88|0
1644431760000|2022-02-09 18:36:00|102.26|100.06|102.26|100.06|102.26|100.06|102.17|99.97|0
1644431770000|2022-02-09 18:36:10|102.17|99.97|102.43|100.23|102.43|100.23|102.17|99.97|0
1644431780000|2022-02-09 18:36:20|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1644431790000|2022-02-09 18:36:30|102.35|100.15|102.52|100.32|102.52|100.32|102.35|100.15|0
1644431800000|2022-02-09 18:36:40|102.43|100.23|102.35|100.15|102.43|100.23|102.35|100.15|0
1644431810000|2022-02-09 18:36:50|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1644431820000|2022-02-09 18:37:00|102.34|100.14|102.34|100.14|102.43|100.23|102.34|100.14|0
1644431830000|2022-02-09 18:37:10|102.52|100.32|102.61|100.41|102.61|100.41|102.52|100.32|0
1644431840000|2022-02-09 18:37:20|102.52|100.32|102.52|100.32|102.52|100.32|102.52|100.32|0
1644431850000|2022-02-09 18:37:30|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1644431860000|2022-02-09 18:37:40|102.34|100.14|102.34|100.14|102.34|100.14|102.34|100.14|0
1644431870000|2022-02-09 18:37:50|102.26|100.06|102.26|100.06|102.34|100.14|102.26|100.06|0
1644431880000|2022-02-09 18:38:00|102.34|100.14|102.26|100.06|102.34|100.14|102.26|100.06|0
1644431890000|2022-02-09 18:38:10|102.17|99.97|102.17|99.97|102.17|99.97|102.08|99.88|0
1644431900000|2022-02-09 18:38:20|102.08|99.88|102.26|100.06|102.26|100.06|102.08|99.88|0
1644431910000|2022-02-09 18:38:30|102.25|100.05|102.17|99.97|102.25|100.05|102.17|99.97|0
1644431920000|2022-02-09 18:38:40|102.08|99.88|101.9|99.7|102.08|99.88|101.9|99.7|0
1644431930000|2022-02-09 18:38:50|101.99|99.79|102.08|99.88|102.08|99.88|101.99|99.79|0
1644431940000|2022-02-09 18:39:00|102.17|99.97|102.17|99.97|102.17|99.97|102.17|99.97|0
1644431950000|2022-02-09 18:39:10|102.08|99.88|101.99|99.79|102.08|99.88|101.9|99.7|0
1644431960000|2022-02-09 18:39:20|101.9|99.7|101.9|99.7|101.9|99.7|101.81|99.61|0
1644431970000|2022-02-09 18:39:30|101.99|99.79|101.81|99.61|101.99|99.79|101.81|99.61|0
1644431980000|2022-02-09 18:39:40|101.72|99.52|101.81|99.61|101.81|99.61|101.72|99.52|0
1644431990000|2022-02-09 18:39:50|101.72|99.52|101.72|99.52|101.72|99.52|101.63|99.43|0
1644432000000|2022-02-09 18:40:00|101.63|99.43|101.72|99.52|101.72|99.52|101.63|99.43|0
1644432010000|2022-02-09 18:40:10|101.63|99.43|101.72|99.52|101.72|99.52|101.54|99.34|0
1644432020000|2022-02-09 18:40:20|101.9|99.7|101.99|99.79|101.99|99.79|101.9|99.7|0
1644432030000|2022-02-09 18:40:30|101.9|99.7|101.81|99.61|101.9|99.7|101.72|99.52|0
1644432040000|2022-02-09 18:40:40|101.72|99.52|101.72|99.52|101.72|99.52|101.72|99.52|0
1644432050000|2022-02-09 18:40:50|101.81|99.61|101.63|99.43|101.81|99.61|101.63|99.43|0
1644432060000|2022-02-09 18:41:00|101.72|99.52|101.76|99.56|101.76|99.56|101.72|99.52|0
1644432070000|2022-02-09 18:41:10|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644432080000|2022-02-09 18:41:20|101.9|99.7|101.99|99.79|101.99|99.79|101.9|99.7|0
1644432100000|2022-02-09 18:41:40|101.9|99.7|101.99|99.79|101.99|99.79|101.9|99.7|0
1644432120000|2022-02-09 18:42:00|101.9|99.7|101.9|99.7|101.9|99.7|101.9|99.7|0
1644432130000|2022-02-09 18:42:10|101.99|99.79|101.9|99.7|101.99|99.79|101.9|99.7|0
1644432140000|2022-02-09 18:42:20|101.99|99.79|101.99|99.79|101.99|99.79|101.99|99.79|0
1644432150000|2022-02-09 18:42:30|102.07|99.87|102.07|99.87|102.12|99.92|102.07|99.87|0
1644432170000|2022-02-09 18:42:50|102.16|99.96|102.07|99.87|102.16|99.96|102.07|99.87|0
1644432180000|2022-02-09 18:43:00|102.12|99.92|102.07|99.87|102.12|99.92|102.07|99.87|0
1644432190000|2022-02-09 18:43:10|102.16|99.96|102.25|100.05|102.25|100.05|102.16|99.96|0
1644432200000|2022-02-09 18:43:20|102.34|100.14|102.43|100.23|102.43|100.23|102.34|100.14|0
1644432220000|2022-02-09 18:43:40|102.34|100.14|102.43|100.23|102.43|100.23|102.34|100.14|0
1644432230000|2022-02-09 18:43:50|102.38|100.18|102.34|100.14|102.38|100.18|102.34|100.14|0
1644432240000|2022-02-09 18:44:00|102.43|100.23|102.52|100.32|102.52|100.32|102.43|100.23|0
1644432250000|2022-02-09 18:44:10|102.61|100.41|102.97|100.77|103.06|100.86|102.61|100.41|0
1644432260000|2022-02-09 18:44:20|102.79|100.59|102.97|100.77|102.97|100.77|102.79|100.59|0
1644432270000|2022-02-09 18:44:30|102.88|100.68|102.88|100.68|102.88|100.68|102.88|100.68|0
1644432280000|2022-02-09 18:44:40|102.79|100.59|102.88|100.68|102.88|100.68|102.79|100.59|0
1644432290000|2022-02-09 18:44:50|102.79|100.59|102.79|100.59|102.88|100.68|102.79|100.59|0
1644432300000|2022-02-09 18:45:00|102.88|100.68|102.83|100.63|102.88|100.68|102.79|100.59|0
1644432310000|2022-02-09 18:45:10|102.79|100.59|102.61|100.41|102.79|100.59|102.61|100.41|0
1644432320000|2022-02-09 18:45:20|102.52|100.32|102.52|100.32|102.52|100.32|102.52|100.32|0
1644432330000|2022-02-09 18:45:30|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1644432340000|2022-02-09 18:45:40|102.52|100.32|102.52|100.32|102.52|100.32|102.52|100.32|0
1644432350000|2022-02-09 18:45:50|102.56|100.36|102.61|100.41|102.7|100.5|102.56|100.36|0
1644432360000|2022-02-09 18:46:00|102.52|100.32|102.74|100.54|102.74|100.54|102.52|100.32|0
1644432370000|2022-02-09 18:46:10|102.7|100.5|102.7|100.5|102.79|100.59|102.7|100.5|0
1644432380000|2022-02-09 18:46:20|102.79|100.59|102.79|100.59|102.79|100.59|102.7|100.5|0
1644432390000|2022-02-09 18:46:30|102.88|100.68|102.88|100.68|102.88|100.68|102.88|100.68|0
1644432400000|2022-02-09 18:46:40|102.79|100.59|102.88|100.68|102.88|100.68|102.79|100.59|0
1644432410000|2022-02-09 18:46:50|102.97|100.77|103.06|100.86|103.06|100.86|102.97|100.77|0
1644432420000|2022-02-09 18:47:00|102.97|100.77|102.88|100.68|103.06|100.86|102.88|100.68|0
1644432430000|2022-02-09 18:47:10|102.79|100.59|102.79|100.59|102.88|100.68|102.79|100.59|0
1644432440000|2022-02-09 18:47:20|102.88|100.68|102.88|100.68|102.88|100.68|102.88|100.68|0
1644432450000|2022-02-09 18:47:30|102.79|100.59|103.06|100.86|103.06|100.86|102.79|100.59|0
1644432460000|2022-02-09 18:47:40|103.15|100.95|103.06|100.86|103.15|100.95|103.06|100.86|0
1644432470000|2022-02-09 18:47:50|102.97|100.77|102.88|100.68|102.97|100.77|102.88|100.68|0
1644432480000|2022-02-09 18:48:00|102.97|100.77|102.7|100.5|102.97|100.77|102.7|100.5|0
1644432490000|2022-02-09 18:48:10|102.83|100.63|102.79|100.59|102.88|100.68|102.79|100.59|0
1644432500000|2022-02-09 18:48:20|102.7|100.5|102.61|100.41|102.7|100.5|102.61|100.41|0
1644432520000|2022-02-09 18:48:40|102.7|100.5|102.79|100.59|102.79|100.59|102.7|100.5|0
1644432530000|2022-02-09 18:48:50|102.7|100.5|102.79|100.59|102.79|100.59|102.7|100.5|0
1644432540000|2022-02-09 18:49:00|102.7|100.5|102.61|100.41|102.7|100.5|102.61|100.41|0
1644432550000|2022-02-09 18:49:10|102.52|100.32|102.52|100.32|102.52|100.32|102.52|100.32|0
1644432560000|2022-02-09 18:49:20|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1644432580000|2022-02-09 18:49:40|102.7|100.5|102.7|100.5|102.7|100.5|102.7|100.5|0
1644432590000|2022-02-09 18:49:50|102.61|100.41|102.61|100.41|102.61|100.41|102.52|100.32|0
1644432600000|2022-02-09 18:50:00|102.52|100.32|102.61|100.41|102.61|100.41|102.52|100.32|0
1644432610000|2022-02-09 18:50:10|102.52|100.32|102.52|100.32|102.61|100.41|102.52|100.32|0
1644432620000|2022-02-09 18:50:20|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1644432630000|2022-02-09 18:50:30|102.7|100.5|102.79|100.59|102.79|100.59|102.7|100.5|0
1644432640000|2022-02-09 18:50:40|102.88|100.68|102.7|100.5|102.88|100.68|102.7|100.5|0
1644432650000|2022-02-09 18:50:50|102.79|100.59|102.7|100.5|102.88|100.68|102.7|100.5|0
1644432680000|2022-02-09 18:51:20|102.61|100.41|102.61|100.41|102.7|100.5|102.61|100.41|0
1644432690000|2022-02-09 18:51:30|102.52|100.32|102.52|100.32|102.61|100.41|102.52|100.32|0
1644432700000|2022-02-09 18:51:40|102.47|100.27|102.47|100.27|102.52|100.32|102.47|100.27|0
1644432710000|2022-02-09 18:51:50|102.52|100.32|102.52|100.32|102.61|100.41|102.52|100.32|0
1644432720000|2022-02-09 18:52:00|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1644432730000|2022-02-09 18:52:10|102.52|100.32|102.52|100.32|102.52|100.32|102.52|100.32|0
1644432740000|2022-02-09 18:52:20|102.34|100.14|102.52|100.32|102.52|100.32|102.34|100.14|0
1644432750000|2022-02-09 18:52:30|102.7|100.5|102.87|100.67|102.87|100.67|102.7|100.5|0
1644432760000|2022-02-09 18:52:40|102.79|100.59|102.7|100.5|102.79|100.59|102.7|100.5|0
1644432770000|2022-02-09 18:52:50|102.78|100.58|102.74|100.54|102.78|100.58|102.7|100.5|0
1644432780000|2022-02-09 18:53:00|102.78|100.58|102.78|100.58|102.78|100.58|102.78|100.58|0
1644432790000|2022-02-09 18:53:10|102.7|100.5|102.87|100.67|102.87|100.67|102.7|100.5|0
1644432800000|2022-02-09 18:53:20|102.96|100.76|102.96|100.76|102.96|100.76|102.96|100.76|0
1644432810000|2022-02-09 18:53:30|102.78|100.58|102.61|100.41|102.78|100.58|102.61|100.41|0
1644432820000|2022-02-09 18:53:40|102.52|100.32|102.65|100.45|102.65|100.45|102.52|100.32|0
1644432830000|2022-02-09 18:53:50|102.61|100.41|102.78|100.58|102.78|100.58|102.61|100.41|0
1644432840000|2022-02-09 18:54:00|102.74|100.54|102.74|100.54|102.74|100.54|102.74|100.54|0
1644432850000|2022-02-09 18:54:10|102.69|100.49|102.78|100.58|102.78|100.58|102.69|100.49|0
1644432860000|2022-02-09 18:54:20|102.69|100.49|102.69|100.49|102.69|100.49|102.61|100.41|0
1644432870000|2022-02-09 18:54:30|102.78|100.58|102.74|100.54|102.78|100.58|102.74|100.54|0
1644432880000|2022-02-09 18:54:40|102.78|100.58|102.61|100.41|102.78|100.58|102.61|100.41|0
1644432890000|2022-02-09 18:54:50|102.69|100.49|102.78|100.58|102.78|100.58|102.69|100.49|0
1644432900000|2022-02-09 18:55:00|102.69|100.49|102.78|100.58|102.78|100.58|102.69|100.49|0
1644432910000|2022-02-09 18:55:10|102.87|100.67|102.78|100.58|102.87|100.67|102.78|100.58|0
1644432920000|2022-02-09 18:55:20|102.87|100.67|102.96|100.76|102.96|100.76|102.87|100.67|0
1644432930000|2022-02-09 18:55:30|102.87|100.67|103.05|100.85|103.05|100.85|102.87|100.67|0
1644432940000|2022-02-09 18:55:40|103.01|100.81|103.05|100.85|103.05|100.85|103.01|100.81|0
1644432950000|2022-02-09 18:55:50|102.92|100.72|102.96|100.76|102.96|100.76|102.87|100.67|0
1644432960000|2022-02-09 18:56:00|102.87|100.67|102.87|100.67|102.87|100.67|102.87|100.67|0
1644432970000|2022-02-09 18:56:10|102.96|100.76|102.96|100.76|102.96|100.76|102.96|100.76|0
1644432980000|2022-02-09 18:56:20|102.78|100.58|102.78|100.58|102.78|100.58|102.78|100.58|0
1644432990000|2022-02-09 18:56:30|102.87|100.67|102.87|100.67|102.87|100.67|102.87|100.67|0
1644433000000|2022-02-09 18:56:40|102.96|100.76|102.87|100.67|102.96|100.76|102.87|100.67|0
1644433010000|2022-02-09 18:56:50|102.78|100.58|102.69|100.49|102.78|100.58|102.69|100.49|0
1644433030000|2022-02-09 18:57:10|102.6|100.4|102.6|100.4|102.6|100.4|102.6|100.4|0
1644433040000|2022-02-09 18:57:20|102.51|100.31|102.51|100.31|102.51|100.31|102.43|100.23|0
1644433050000|2022-02-09 18:57:30|102.43|100.23|102.51|100.31|102.51|100.31|102.43|100.23|0
1644433060000|2022-02-09 18:57:40|102.42|100.22|102.6|100.4|102.6|100.4|102.42|100.22|0
1644433070000|2022-02-09 18:57:50|102.69|100.49|102.69|100.49|102.69|100.49|102.69|100.49|0
1644433080000|2022-02-09 18:58:00|102.74|100.54|102.6|100.4|102.74|100.54|102.6|100.4|0
1644433090000|2022-02-09 18:58:10|102.51|100.31|102.6|100.4|102.6|100.4|102.51|100.31|0
1644433100000|2022-02-09 18:58:20|102.51|100.31|102.6|100.4|102.6|100.4|102.51|100.31|0
1644433110000|2022-02-09 18:58:30|102.69|100.49|102.78|100.58|102.78|100.58|102.69|100.49|0
1644433130000|2022-02-09 18:58:50|102.69|100.49|102.6|100.4|102.69|100.49|102.6|100.4|0
1644433140000|2022-02-09 18:59:00|102.56|100.36|102.51|100.31|102.6|100.4|102.51|100.31|0
1644433150000|2022-02-09 18:59:10|102.69|100.49|102.69|100.49|102.69|100.49|102.69|100.49|0
1644433160000|2022-02-09 18:59:20|102.6|100.4|102.6|100.4|102.6|100.4|102.6|100.4|0
1644433170000|2022-02-09 18:59:30|102.51|100.31|102.65|100.45|102.65|100.45|102.51|100.31|0
1644433180000|2022-02-09 18:59:40|102.69|100.49|102.87|100.67|102.96|100.76|102.69|100.49|0
1644433190000|2022-02-09 18:59:50|102.96|100.76|102.96|100.76|102.96|100.76|102.96|100.76|0
1644433200000|2022-02-09 19:00:00|103.05|100.85|103.14|100.94|103.23|101.03|103.05|100.85|0
1644433210000|2022-02-09 19:00:10|103.32|101.12|103.14|100.94|103.32|101.12|103.14|100.94|0
1644433220000|2022-02-09 19:00:20|103.32|101.12|103.14|100.94|103.32|101.12|103.14|100.94|0
1644433230000|2022-02-09 19:00:30|103.23|101.03|103.23|101.03|103.32|101.12|103.23|101.03|0
1644433240000|2022-02-09 19:00:40|103.32|101.12|103.41|101.21|103.5|101.3|103.32|101.12|0
1644433250000|2022-02-09 19:00:50|103.5|101.3|103.59|101.39|103.59|101.39|103.5|101.3|0
1644433260000|2022-02-09 19:01:00|103.5|101.3|103.32|101.12|103.5|101.3|103.32|101.12|0
1644433270000|2022-02-09 19:01:10|103.27|101.07|103.23|101.03|103.27|101.07|103.23|101.03|0
1644433280000|2022-02-09 19:01:20|103.32|101.12|103.5|101.3|103.5|101.3|103.32|101.12|0
1644433290000|2022-02-09 19:01:30|103.59|101.39|103.59|101.39|103.59|101.39|103.59|101.39|0
1644433300000|2022-02-09 19:01:40|103.68|101.48|103.59|101.39|103.68|101.48|103.5|101.3|0
1644433310000|2022-02-09 19:01:50|103.5|101.3|103.59|101.39|103.59|101.39|103.5|101.3|0
1644433320000|2022-02-09 19:02:00|103.5|101.3|103.68|101.48|103.68|101.48|103.5|101.3|0
1644433330000|2022-02-09 19:02:10|103.77|101.57|103.68|101.48|103.77|101.57|103.68|101.48|0
1644433340000|2022-02-09 19:02:20|103.77|101.57|103.77|101.57|103.77|101.57|103.77|101.57|0
1644433350000|2022-02-09 19:02:30|103.86|101.66|103.72|101.52|103.86|101.66|103.72|101.52|0
1644433360000|2022-02-09 19:02:40|103.86|101.66|104.04|101.84|104.04|101.84|103.86|101.66|0
1644433370000|2022-02-09 19:02:50|103.95|101.75|103.86|101.66|104.04|101.84|103.86|101.66|0
1644433380000|2022-02-09 19:03:00|103.77|101.57|103.86|101.66|103.86|101.66|103.77|101.57|0
1644433390000|2022-02-09 19:03:10|103.77|101.57|103.95|101.75|103.95|101.75|103.77|101.57|0
1644433400000|2022-02-09 19:03:20|104.04|101.84|104.04|101.84|104.04|101.84|104.04|101.84|0
1644433410000|2022-02-09 19:03:30|103.86|101.66|104.04|101.84|104.04|101.84|103.86|101.66|0
1644433420000|2022-02-09 19:03:40|103.95|101.75|104.04|101.84|104.04|101.84|103.95|101.75|0
1644433460000|2022-02-09 19:04:20|103.86|101.66|103.86|101.66|103.86|101.66|103.77|101.57|0
1644433470000|2022-02-09 19:04:30|103.95|101.75|103.77|101.57|103.95|101.75|103.77|101.57|0
1644433480000|2022-02-09 19:04:40|103.86|101.66|103.77|101.57|103.86|101.66|103.77|101.57|0
1644433490000|2022-02-09 19:04:50|103.68|101.48|103.68|101.48|103.77|101.57|103.59|101.39|0
1644433500000|2022-02-09 19:05:00|103.59|101.39|103.59|101.39|103.59|101.39|103.59|101.39|0
1644433510000|2022-02-09 19:05:10|103.5|101.3|103.59|101.39|103.59|101.39|103.5|101.3|0
1644433520000|2022-02-09 19:05:20|103.68|101.48|103.68|101.48|103.68|101.48|103.68|101.48|0
1644433530000|2022-02-09 19:05:30|103.72|101.52|103.68|101.48|103.72|101.52|103.68|101.48|0
1644433540000|2022-02-09 19:05:40|103.77|101.57|103.77|101.57|103.86|101.66|103.77|101.57|0
1644433550000|2022-02-09 19:05:50|103.68|101.48|103.77|101.57|103.77|101.57|103.68|101.48|0
1644433570000|2022-02-09 19:06:10|103.86|101.66|103.86|101.66|103.86|101.66|103.86|101.66|0
1644433580000|2022-02-09 19:06:20|103.9|101.7|103.95|101.75|103.95|101.75|103.9|101.7|0
1644433590000|2022-02-09 19:06:30|104.13|101.93|104.04|101.84|104.13|101.93|104.04|101.84|0
1644433600000|2022-02-09 19:06:40|103.95|101.75|103.95|101.75|103.95|101.75|103.86|101.66|0
1644433610000|2022-02-09 19:06:50|103.86|101.66|103.86|101.66|103.86|101.66|103.86|101.66|0
1644433620000|2022-02-09 19:07:00|103.77|101.57|103.86|101.66|103.86|101.66|103.77|101.57|0
1644433630000|2022-02-09 19:07:10|103.95|101.75|104.04|101.84|104.04|101.84|103.95|101.75|0
1644433640000|2022-02-09 19:07:20|104.13|101.93|104.22|102.02|104.22|102.02|104.13|101.93|0
1644433650000|2022-02-09 19:07:30|104.13|101.93|104.04|101.84|104.22|102.02|104.04|101.84|0
1644433660000|2022-02-09 19:07:40|104.13|101.93|104.13|101.93|104.22|102.02|104.13|101.93|0
1644433670000|2022-02-09 19:07:50|104.31|102.11|104.31|102.11|104.31|102.11|104.26|102.06|0
1644433680000|2022-02-09 19:08:00|104.49|102.29|104.58|102.38|104.58|102.38|104.49|102.29|0
1644433690000|2022-02-09 19:08:10|104.49|102.29|104.67|102.47|104.67|102.47|104.49|102.29|0
1644433700000|2022-02-09 19:08:20|104.76|102.56|104.58|102.38|104.76|102.56|104.58|102.38|0
1644433720000|2022-02-09 19:08:40|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1644433730000|2022-02-09 19:08:50|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644433740000|2022-02-09 19:09:00|104.85|102.65|104.76|102.56|104.85|102.65|104.76|102.56|0
1644433750000|2022-02-09 19:09:10|104.67|102.47|104.76|102.56|104.76|102.56|104.67|102.47|0
1644433760000|2022-02-09 19:09:20|104.67|102.47|104.58|102.38|104.67|102.47|104.58|102.38|0
1644433770000|2022-02-09 19:09:30|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1644433780000|2022-02-09 19:09:40|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644433790000|2022-02-09 19:09:50|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644433810000|2022-02-09 19:10:10|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1644433820000|2022-02-09 19:10:20|104.76|102.56|104.67|102.47|104.76|102.56|104.67|102.47|0
1644433830000|2022-02-09 19:10:30|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644433840000|2022-02-09 19:10:40|104.71|102.51|104.76|102.56|104.76|102.56|104.71|102.51|0
1644433850000|2022-02-09 19:10:50|104.67|102.47|104.76|102.56|104.76|102.56|104.67|102.47|0
1644433860000|2022-02-09 19:11:00|104.85|102.65|104.76|102.56|104.85|102.65|104.76|102.56|0
1644433870000|2022-02-09 19:11:10|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644433880000|2022-02-09 19:11:20|104.94|102.74|104.94|102.74|104.94|102.74|104.94|102.74|0
1644433890000|2022-02-09 19:11:30|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644433900000|2022-02-09 19:11:40|104.94|102.74|104.94|102.74|104.94|102.74|104.94|102.74|0
1644433910000|2022-02-09 19:11:50|104.85|102.65|104.8|102.6|104.85|102.65|104.8|102.6|0
1644433920000|2022-02-09 19:12:00|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644433930000|2022-02-09 19:12:10|104.67|102.47|104.71|102.51|104.71|102.51|104.67|102.47|0
1644433940000|2022-02-09 19:12:20|104.58|102.38|104.49|102.29|104.58|102.38|104.49|102.29|0
1644433950000|2022-02-09 19:12:30|104.4|102.2|104.49|102.29|104.58|102.38|104.4|102.2|0
1644433960000|2022-02-09 19:12:40|104.58|102.38|104.67|102.47|104.67|102.47|104.58|102.38|0
1644433980000|2022-02-09 19:13:00|104.76|102.56|104.85|102.65|104.94|102.74|104.76|102.56|0
1644433990000|2022-02-09 19:13:10|104.94|102.74|104.94|102.74|104.94|102.74|104.94|102.74|0
1644434000000|2022-02-09 19:13:20|104.85|102.65|104.94|102.74|104.94|102.74|104.85|102.65|0
1644434010000|2022-02-09 19:13:30|104.85|102.65|104.94|102.74|104.94|102.74|104.85|102.65|0
1644434020000|2022-02-09 19:13:40|105.03|102.83|105.12|102.92|105.12|102.92|105.03|102.83|0
1644434040000|2022-02-09 19:14:00|105.03|102.83|105.12|102.92|105.12|102.92|105.03|102.83|0
1644434050000|2022-02-09 19:14:10|105.03|102.83|105.03|102.83|105.03|102.83|104.94|102.74|0
1644434060000|2022-02-09 19:14:20|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644434070000|2022-02-09 19:14:30|105.12|102.92|105.03|102.83|105.12|102.92|105.03|102.83|0
1644434080000|2022-02-09 19:14:40|104.85|102.65|104.94|102.74|104.94|102.74|104.85|102.65|0
1644434100000|2022-02-09 19:15:00|104.98|102.78|104.85|102.65|104.98|102.78|104.85|102.65|0
1644434110000|2022-02-09 19:15:10|104.94|102.74|104.76|102.56|104.94|102.74|104.76|102.56|0
1644434130000|2022-02-09 19:15:30|104.67|102.47|104.58|102.38|104.67|102.47|104.58|102.38|0
1644434140000|2022-02-09 19:15:40|104.67|102.47|104.76|102.56|104.76|102.56|104.67|102.47|0
1644434150000|2022-02-09 19:15:50|104.67|102.47|104.85|102.65|104.85|102.65|104.67|102.47|0
1644434160000|2022-02-09 19:16:00|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644434170000|2022-02-09 19:16:10|104.85|102.65|105.03|102.83|105.03|102.83|104.85|102.65|0
1644434180000|2022-02-09 19:16:20|104.94|102.74|104.94|102.74|105.03|102.83|104.94|102.74|0
1644434190000|2022-02-09 19:16:30|105.03|102.83|105.03|102.83|105.03|102.83|105.03|102.83|0
1644434200000|2022-02-09 19:16:40|105.12|102.92|105.03|102.83|105.12|102.92|105.03|102.83|0
1644434210000|2022-02-09 19:16:50|104.94|102.74|104.94|102.74|104.94|102.74|104.94|102.74|0
1644434220000|2022-02-09 19:17:00|105.03|102.83|105.03|102.83|105.12|102.92|105.03|102.83|0
1644434230000|2022-02-09 19:17:10|104.94|102.74|104.94|102.74|104.94|102.74|104.94|102.74|0
1644434250000|2022-02-09 19:17:30|105.03|102.83|105.12|102.92|105.12|102.92|105.03|102.83|0
1644434260000|2022-02-09 19:17:40|105.21|103.01|105.3|103.1|105.3|103.1|105.21|103.01|0
1644434270000|2022-02-09 19:17:50|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644434280000|2022-02-09 19:18:00|105.25|103.05|105.21|103.01|105.25|103.05|105.21|103.01|0
1644434290000|2022-02-09 19:18:10|105.3|103.1|105.3|103.1|105.39|103.19|105.3|103.1|0
1644434300000|2022-02-09 19:18:20|105.39|103.19|105.39|103.19|105.39|103.19|105.39|103.19|0
1644434310000|2022-02-09 19:18:30|105.3|103.1|105.21|103.01|105.3|103.1|105.21|103.01|0
1644434320000|2022-02-09 19:18:40|105.12|102.92|105.21|103.01|105.3|103.1|105.12|102.92|0
1644434330000|2022-02-09 19:18:50|105.3|103.1|105.21|103.01|105.3|103.1|105.21|103.01|0
1644434340000|2022-02-09 19:19:00|105.3|103.1|105.21|103.01|105.3|103.1|105.21|103.01|0
1644434350000|2022-02-09 19:19:10|105.3|103.1|105.21|103.01|105.3|103.1|105.21|103.01|0
1644434360000|2022-02-09 19:19:20|105.12|102.92|105.12|102.92|105.12|102.92|105.12|102.92|0
1644434370000|2022-02-09 19:19:30|105.21|103.01|105.03|102.83|105.21|103.01|105.03|102.83|0
1644434380000|2022-02-09 19:19:40|104.94|102.74|104.85|102.65|104.94|102.74|104.85|102.65|0
1644434390000|2022-02-09 19:19:50|104.94|102.74|104.85|102.65|105.03|102.83|104.85|102.65|0
1644434400000|2022-02-09 19:20:00|104.94|102.74|104.94|102.74|104.94|102.74|104.94|102.74|0
1644434410000|2022-02-09 19:20:10|105.03|102.83|104.94|102.74|105.03|102.83|104.94|102.74|0
1644434420000|2022-02-09 19:20:20|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644434430000|2022-02-09 19:20:30|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644434440000|2022-02-09 19:20:40|104.94|102.74|105.03|102.83|105.03|102.83|104.94|102.74|0
1644434450000|2022-02-09 19:20:50|104.94|102.74|104.94|102.74|105.03|102.83|104.94|102.74|0
1644434460000|2022-02-09 19:21:00|104.85|102.65|104.94|102.74|104.94|102.74|104.85|102.65|0
1644434470000|2022-02-09 19:21:10|104.85|102.65|104.85|102.65|104.94|102.74|104.85|102.65|0
1644434480000|2022-02-09 19:21:20|104.76|102.56|104.8|102.6|104.8|102.6|104.75|102.55|0
1644434490000|2022-02-09 19:21:30|104.85|102.65|104.75|102.55|104.85|102.65|104.75|102.55|0
1644434510000|2022-02-09 19:21:50|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644434520000|2022-02-09 19:22:00|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1644434530000|2022-02-09 19:22:10|104.66|102.46|104.57|102.37|104.66|102.46|104.57|102.37|0
1644434540000|2022-02-09 19:22:20|104.66|102.46|104.75|102.55|104.75|102.55|104.66|102.46|0
1644434550000|2022-02-09 19:22:30|104.85|102.65|104.85|102.65|104.85|102.65|104.75|102.55|0
1644434560000|2022-02-09 19:22:40|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1644434570000|2022-02-09 19:22:50|104.66|102.46|104.85|102.65|104.85|102.65|104.66|102.46|0
1644434580000|2022-02-09 19:23:00|104.84|102.64|104.84|102.64|104.84|102.64|104.84|102.64|0
1644434590000|2022-02-09 19:23:10|104.94|102.74|104.75|102.55|104.94|102.74|104.75|102.55|0
1644434600000|2022-02-09 19:23:20|104.84|102.64|104.75|102.55|104.84|102.64|104.75|102.55|0
1644434610000|2022-02-09 19:23:30|104.66|102.46|104.66|102.46|104.66|102.46|104.66|102.46|0
1644434620000|2022-02-09 19:23:40|104.57|102.37|104.48|102.28|104.66|102.46|104.48|102.28|0
1644434640000|2022-02-09 19:24:00|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1644434650000|2022-02-09 19:24:10|104.66|102.46|104.75|102.55|104.75|102.55|104.66|102.46|0
1644434660000|2022-02-09 19:24:20|104.66|102.46|104.66|102.46|104.66|102.46|104.66|102.46|0
1644434680000|2022-02-09 19:24:40|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1644434690000|2022-02-09 19:24:50|104.66|102.46|104.75|102.55|104.75|102.55|104.66|102.46|0
1644434700000|2022-02-09 19:25:00|104.84|102.64|104.84|102.64|104.84|102.64|104.84|102.64|0
1644434710000|2022-02-09 19:25:10|104.75|102.55|104.93|102.73|104.93|102.73|104.75|102.55|0
1644434720000|2022-02-09 19:25:20|104.84|102.64|104.84|102.64|104.84|102.64|104.84|102.64|0
1644434730000|2022-02-09 19:25:30|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1644434740000|2022-02-09 19:25:40|105.03|102.83|104.93|102.73|105.03|102.83|104.93|102.73|0
1644434750000|2022-02-09 19:25:50|104.84|102.64|104.84|102.64|104.84|102.64|104.84|102.64|0
1644434760000|2022-02-09 19:26:00|104.75|102.55|104.84|102.64|104.84|102.64|104.75|102.55|0
1644434780000|2022-02-09 19:26:20|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1644434790000|2022-02-09 19:26:30|104.84|102.64|104.84|102.64|104.84|102.64|104.84|102.64|0
1644434800000|2022-02-09 19:26:40|104.75|102.55|104.84|102.64|104.84|102.64|104.75|102.55|0
1644434810000|2022-02-09 19:26:50|104.93|102.73|104.89|102.69|104.93|102.73|104.84|102.64|0
1644434820000|2022-02-09 19:27:00|104.93|102.73|105.02|102.82|105.02|102.82|104.93|102.73|0
1644434830000|2022-02-09 19:27:10|105.07|102.87|105.12|102.92|105.12|102.92|105.07|102.87|0
1644434850000|2022-02-09 19:27:30|105.21|103.01|105.3|103.1|105.3|103.1|105.21|103.01|0
1644434860000|2022-02-09 19:27:40|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644434870000|2022-02-09 19:27:50|105.12|102.92|105.12|102.92|105.12|102.92|105.12|102.92|0
1644434880000|2022-02-09 19:28:00|105.02|102.82|105.02|102.82|105.12|102.92|105.02|102.82|0
1644434890000|2022-02-09 19:28:10|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1644434900000|2022-02-09 19:28:20|105.02|102.82|105.12|102.92|105.12|102.92|105.02|102.82|0
1644434910000|2022-02-09 19:28:30|105.21|103.01|105.3|103.1|105.3|103.1|105.21|103.01|0
1644434920000|2022-02-09 19:28:40|105.21|103.01|105.11|102.91|105.21|103.01|105.11|102.91|0
1644434930000|2022-02-09 19:28:50|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644434940000|2022-02-09 19:29:00|105.25|103.05|105.3|103.1|105.3|103.1|105.25|103.05|0
1644434950000|2022-02-09 19:29:10|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644434960000|2022-02-09 19:29:20|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1644434980000|2022-02-09 19:29:40|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644434990000|2022-02-09 19:29:50|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1644435000000|2022-02-09 19:30:00|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644435010000|2022-02-09 19:30:10|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1644435020000|2022-02-09 19:30:20|105.02|102.82|105.02|102.82|105.02|102.82|105.02|102.82|0
1644435040000|2022-02-09 19:30:40|105.11|102.91|105.21|103.01|105.21|103.01|105.11|102.91|0
1644435050000|2022-02-09 19:30:50|105.2|103|105.3|103.1|105.3|103.1|105.2|103|0
1644435060000|2022-02-09 19:31:00|105.2|103|105.3|103.1|105.3|103.1|105.2|103|0
1644435070000|2022-02-09 19:31:10|105.2|103|105.11|102.91|105.2|103|105.11|102.91|0
1644435080000|2022-02-09 19:31:20|105.02|102.82|104.84|102.64|105.02|102.82|104.84|102.64|0
1644435090000|2022-02-09 19:31:30|104.88|102.68|104.84|102.64|104.88|102.68|104.75|102.55|0
1644435100000|2022-02-09 19:31:40|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1644435110000|2022-02-09 19:31:50|104.84|102.64|104.84|102.64|104.84|102.64|104.75|102.55|0
1644435120000|2022-02-09 19:32:00|104.75|102.55|104.66|102.46|104.75|102.55|104.66|102.46|0
1644435130000|2022-02-09 19:32:10|104.57|102.37|104.66|102.46|104.66|102.46|104.57|102.37|0
1644435140000|2022-02-09 19:32:20|104.75|102.55|104.84|102.64|104.84|102.64|104.75|102.55|0
1644435150000|2022-02-09 19:32:30|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1644435160000|2022-02-09 19:32:40|105.02|102.82|104.93|102.73|105.02|102.82|104.93|102.73|0
1644435170000|2022-02-09 19:32:50|105.02|102.82|105.11|102.91|105.11|102.91|105.02|102.82|0
1644435200000|2022-02-09 19:33:20|105.2|103|105.2|103|105.2|103|105.2|103|0
1644435220000|2022-02-09 19:33:40|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1644435230000|2022-02-09 19:33:50|105.2|103|105.11|102.91|105.2|103|105.11|102.91|0
1644435250000|2022-02-09 19:34:10|104.93|102.73|105.02|102.82|105.02|102.82|104.93|102.73|0
1644435270000|2022-02-09 19:34:30|105.11|102.91|105.2|103|105.2|103|105.11|102.91|0
1644435280000|2022-02-09 19:34:40|105.11|102.91|105.39|103.19|105.39|103.19|105.11|102.91|0
1644435290000|2022-02-09 19:34:50|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1644435300000|2022-02-09 19:35:00|105.39|103.19|105.29|103.09|105.39|103.19|105.29|103.09|0
1644435310000|2022-02-09 19:35:10|105.39|103.19|105.29|103.09|105.39|103.19|105.29|103.09|0
1644435320000|2022-02-09 19:35:20|105.2|103|105.2|103|105.2|103|105.2|103|0
1644435330000|2022-02-09 19:35:30|105.16|102.96|105.11|102.91|105.2|103|105.11|102.91|0
1644435340000|2022-02-09 19:35:40|105.02|102.82|105.2|103|105.2|103|105.02|102.82|0
1644435350000|2022-02-09 19:35:50|105.11|102.91|105.16|102.96|105.2|103|105.11|102.91|0
1644435360000|2022-02-09 19:36:00|105.11|102.91|105.2|103|105.2|103|105.11|102.91|0
1644435370000|2022-02-09 19:36:10|105.29|103.09|105.38|103.18|105.38|103.18|105.29|103.09|0
1644435380000|2022-02-09 19:36:20|105.48|103.28|105.48|103.28|105.48|103.28|105.48|103.28|0
1644435390000|2022-02-09 19:36:30|105.57|103.37|105.48|103.28|105.57|103.37|105.48|103.28|0
1644435410000|2022-02-09 19:36:50|105.52|103.32|105.84|103.64|105.93|103.73|105.52|103.32|0
1644435420000|2022-02-09 19:37:00|105.75|103.55|105.93|103.73|105.93|103.73|105.75|103.55|0
1644435430000|2022-02-09 19:37:10|105.84|103.64|105.93|103.73|105.93|103.73|105.84|103.64|0
1644435440000|2022-02-09 19:37:20|106.02|103.82|105.93|103.73|106.02|103.82|105.93|103.73|0
1644435450000|2022-02-09 19:37:30|106.02|103.82|105.93|103.73|106.02|103.82|105.93|103.73|0
1644435460000|2022-02-09 19:37:40|105.84|103.64|105.75|103.55|105.84|103.64|105.75|103.55|0
1644435470000|2022-02-09 19:37:50|105.66|103.46|105.57|103.37|105.66|103.46|105.57|103.37|0
1644435480000|2022-02-09 19:38:00|105.66|103.46|105.66|103.46|105.66|103.46|105.57|103.37|0
1644435490000|2022-02-09 19:38:10|105.75|103.55|105.66|103.46|105.75|103.55|105.66|103.46|0
1644435530000|2022-02-09 19:38:50|105.57|103.37|105.66|103.46|105.66|103.46|105.57|103.37|0
1644435540000|2022-02-09 19:39:00|105.75|103.55|105.75|103.55|105.75|103.55|105.66|103.46|0
1644435550000|2022-02-09 19:39:10|105.66|103.46|105.66|103.46|105.7|103.5|105.66|103.46|0
1644435560000|2022-02-09 19:39:20|105.75|103.55|105.75|103.55|105.75|103.55|105.75|103.55|0
1644435570000|2022-02-09 19:39:30|105.66|103.46|105.57|103.37|105.66|103.46|105.57|103.37|0
1644435580000|2022-02-09 19:39:40|105.66|103.46|105.75|103.55|105.75|103.55|105.66|103.46|0
1644435590000|2022-02-09 19:39:50|105.79|103.59|105.79|103.59|105.79|103.59|105.79|103.59|0
1644435600000|2022-02-09 19:40:00|105.75|103.55|105.66|103.46|105.75|103.55|105.66|103.46|0
1644435610000|2022-02-09 19:40:10|105.75|103.55|105.66|103.46|105.75|103.55|105.66|103.46|0
1644435620000|2022-02-09 19:40:20|105.75|103.55|105.75|103.55|105.75|103.55|105.75|103.55|0
1644435630000|2022-02-09 19:40:30|105.84|103.64|105.75|103.55|105.84|103.64|105.75|103.55|0
1644435640000|2022-02-09 19:40:40|105.84|103.64|105.84|103.64|105.84|103.64|105.84|103.64|0
1644435650000|2022-02-09 19:40:50|105.75|103.55|105.75|103.55|105.75|103.55|105.75|103.55|0
1644435660000|2022-02-09 19:41:00|105.66|103.46|105.84|103.64|105.84|103.64|105.66|103.46|0
1644435670000|2022-02-09 19:41:10|105.75|103.55|105.79|103.59|105.84|103.64|105.75|103.55|0
1644435680000|2022-02-09 19:41:20|105.84|103.64|105.84|103.64|105.84|103.64|105.84|103.64|0
1644435690000|2022-02-09 19:41:30|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644435700000|2022-02-09 19:41:40|105.29|103.09|105.06|102.86|105.29|103.09|105.06|102.86|0
1644435710000|2022-02-09 19:41:50|105.11|102.91|105.11|102.91|105.2|103|105.11|102.91|0
1644435730000|2022-02-09 19:42:10|105.2|103|105.2|103|105.2|103|105.2|103|0
1644435740000|2022-02-09 19:42:20|105.11|102.91|105.2|103|105.2|103|105.11|102.91|0
1644435750000|2022-02-09 19:42:30|105.38|103.18|105.38|103.18|105.47|103.27|105.38|103.18|0
1644435780000|2022-02-09 19:43:00|105.47|103.27|105.56|103.36|105.56|103.36|105.47|103.27|0
1644435790000|2022-02-09 19:43:10|105.65|103.45|105.65|103.45|105.75|103.55|105.65|103.45|0
1644435810000|2022-02-09 19:43:30|105.75|103.55|105.65|103.45|105.75|103.55|105.65|103.45|0
1644435820000|2022-02-09 19:43:40|105.56|103.36|105.56|103.36|105.56|103.36|105.47|103.27|0
1644435830000|2022-02-09 19:43:50|105.47|103.27|105.56|103.36|105.56|103.36|105.47|103.27|0
1644435840000|2022-02-09 19:44:00|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644435850000|2022-02-09 19:44:10|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644435860000|2022-02-09 19:44:20|105.29|103.09|105.38|103.18|105.38|103.18|105.29|103.09|0
1644435870000|2022-02-09 19:44:30|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644435900000|2022-02-09 19:45:00|105.56|103.36|105.65|103.45|105.65|103.45|105.56|103.36|0
1644435920000|2022-02-09 19:45:20|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1644435930000|2022-02-09 19:45:30|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644435940000|2022-02-09 19:45:40|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644435950000|2022-02-09 19:45:50|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644435960000|2022-02-09 19:46:00|105.38|103.18|105.2|103|105.38|103.18|105.2|103|0
1644435970000|2022-02-09 19:46:10|105.29|103.09|105.38|103.18|105.38|103.18|105.29|103.09|0
1644435980000|2022-02-09 19:46:20|105.29|103.09|105.2|103|105.38|103.18|105.2|103|0
1644436010000|2022-02-09 19:46:50|105.11|102.91|105.2|103|105.2|103|105.11|102.91|0
1644436050000|2022-02-09 19:47:30|105.02|102.82|104.92|102.72|105.02|102.82|104.92|102.72|0
1644436060000|2022-02-09 19:47:40|105.02|102.82|105.02|102.82|105.02|102.82|104.92|102.72|0
1644436070000|2022-02-09 19:47:50|104.92|102.72|104.92|102.72|104.92|102.72|104.83|102.63|0
1644436080000|2022-02-09 19:48:00|104.83|102.63|104.83|102.63|104.92|102.72|104.83|102.63|0
1644436090000|2022-02-09 19:48:10|104.92|102.72|104.92|102.72|104.92|102.72|104.92|102.72|0
1644436100000|2022-02-09 19:48:20|105.02|102.82|104.92|102.72|105.02|102.82|104.92|102.72|0
1644436110000|2022-02-09 19:48:30|104.83|102.63|104.83|102.63|104.83|102.63|104.83|102.63|0
1644436120000|2022-02-09 19:48:40|104.74|102.54|104.83|102.63|104.83|102.63|104.74|102.54|0
1644436130000|2022-02-09 19:48:50|104.74|102.54|104.56|102.36|104.74|102.54|104.56|102.36|0
1644436140000|2022-02-09 19:49:00|104.65|102.45|104.74|102.54|104.74|102.54|104.65|102.45|0
1644436150000|2022-02-09 19:49:10|104.65|102.45|104.74|102.54|104.74|102.54|104.65|102.45|0
1644436170000|2022-02-09 19:49:30|104.65|102.45|104.56|102.36|104.65|102.45|104.56|102.36|0
1644436180000|2022-02-09 19:49:40|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644436190000|2022-02-09 19:49:50|104.42|102.22|104.47|102.27|104.47|102.27|104.42|102.22|0
1644436200000|2022-02-09 19:50:00|104.56|102.36|104.56|102.36|104.56|102.36|104.56|102.36|0
1644436210000|2022-02-09 19:50:10|104.47|102.27|104.47|102.27|104.47|102.27|104.42|102.22|0
1644436220000|2022-02-09 19:50:20|104.56|102.36|104.56|102.36|104.56|102.36|104.56|102.36|0
1644436230000|2022-02-09 19:50:30|104.65|102.45|104.65|102.45|104.65|102.45|104.65|102.45|0
1644436240000|2022-02-09 19:50:40|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644436250000|2022-02-09 19:50:50|104.51|102.31|104.56|102.36|104.56|102.36|104.51|102.31|0
1644436260000|2022-02-09 19:51:00|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644436270000|2022-02-09 19:51:10|104.38|102.18|104.47|102.27|104.47|102.27|104.38|102.18|0
1644436280000|2022-02-09 19:51:20|104.56|102.36|104.65|102.45|104.65|102.45|104.56|102.36|0
1644436290000|2022-02-09 19:51:30|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1644436300000|2022-02-09 19:51:40|104.92|102.72|105.01|102.81|105.01|102.81|104.92|102.72|0
1644436310000|2022-02-09 19:51:50|104.92|102.72|104.92|102.72|104.92|102.72|104.92|102.72|0
1644436320000|2022-02-09 19:52:00|104.83|102.63|104.83|102.63|104.83|102.63|104.83|102.63|0
1644436330000|2022-02-09 19:52:10|104.92|102.72|104.83|102.63|104.92|102.72|104.83|102.63|0
1644436340000|2022-02-09 19:52:20|104.92|102.72|104.65|102.45|104.92|102.72|104.65|102.45|0
1644436350000|2022-02-09 19:52:30|104.74|102.54|104.92|102.72|104.92|102.72|104.74|102.54|0
1644436360000|2022-02-09 19:52:40|105.01|102.81|105.01|102.81|105.01|102.81|105.01|102.81|0
1644436370000|2022-02-09 19:52:50|104.92|102.72|104.83|102.63|104.92|102.72|104.83|102.63|0
1644436380000|2022-02-09 19:53:00|104.92|102.72|104.2|102|104.92|102.72|103.75|101.55|0
1644436390000|2022-02-09 19:53:10|104.02|101.82|104.02|101.82|104.2|102|104.02|101.82|0
1644436400000|2022-02-09 19:53:20|104.11|101.91|104.2|102|104.2|102|104.11|101.91|0
1644436410000|2022-02-09 19:53:30|104.29|102.09|104.38|102.18|104.38|102.18|104.29|102.09|0
1644436420000|2022-02-09 19:53:40|104.47|102.27|104.47|102.27|104.47|102.27|104.38|102.18|0
1644436430000|2022-02-09 19:53:50|104.38|102.18|104.47|102.27|104.47|102.27|104.38|102.18|0
1644436440000|2022-02-09 19:54:00|104.38|102.18|104.38|102.18|104.38|102.18|104.38|102.18|0
1644436450000|2022-02-09 19:54:10|104.29|102.09|104.38|102.18|104.38|102.18|104.29|102.09|0
1644436460000|2022-02-09 19:54:20|104.47|102.27|104.29|102.09|104.47|102.27|104.29|102.09|0
1644436470000|2022-02-09 19:54:30|104.38|102.18|104.29|102.09|104.38|102.18|104.29|102.09|0
1644436480000|2022-02-09 19:54:40|104.2|102|104.29|102.09|104.38|102.18|104.2|102|0
1644436490000|2022-02-09 19:54:50|104.2|102|104.29|102.09|104.29|102.09|104.2|102|0
1644436500000|2022-02-09 19:55:00|104.2|102|104.2|102|104.2|102|104.2|102|0
1644436520000|2022-02-09 19:55:20|104.29|102.09|104.29|102.09|104.29|102.09|104.29|102.09|0
1644436530000|2022-02-09 19:55:30|104.2|102|104.29|102.09|104.29|102.09|104.2|102|0
1644436540000|2022-02-09 19:55:40|104.38|102.18|104.2|102|104.38|102.18|104.2|102|0
1644436550000|2022-02-09 19:55:50|104.29|102.09|104.2|102|104.29|102.09|104.2|102|0
1644436560000|2022-02-09 19:56:00|104.11|101.91|103.56|101.36|104.11|101.91|103.56|101.36|0
1644436570000|2022-02-09 19:56:10|103.65|101.45|103.74|101.54|103.83|101.63|103.65|101.45|0
1644436580000|2022-02-09 19:56:20|103.56|101.36|103.65|101.45|103.65|101.45|103.56|101.36|0
1644436590000|2022-02-09 19:56:30|103.56|101.36|103.65|101.45|103.65|101.45|103.47|101.27|0
1644436600000|2022-02-09 19:56:40|103.83|101.63|103.92|101.72|103.92|101.72|103.83|101.63|0
1644436610000|2022-02-09 19:56:50|103.83|101.63|103.74|101.54|103.83|101.63|103.74|101.54|0
1644436620000|2022-02-09 19:57:00|103.83|101.63|103.74|101.54|103.83|101.63|103.74|101.54|0
1644436630000|2022-02-09 19:57:10|103.83|101.63|104.01|101.81|104.01|101.81|103.83|101.63|0
1644436640000|2022-02-09 19:57:20|104.11|101.91|104.01|101.81|104.11|101.91|104.01|101.81|0
1644436650000|2022-02-09 19:57:30|103.92|101.72|103.92|101.72|103.92|101.72|103.92|101.72|0
1644436660000|2022-02-09 19:57:40|103.74|101.54|103.47|101.27|103.74|101.54|103.47|101.27|0
1644436670000|2022-02-09 19:57:50|103.56|101.36|103.47|101.27|103.56|101.36|103.47|101.27|0
1644436680000|2022-02-09 19:58:00|103.2|101|103.38|101.18|103.38|101.18|103.2|101|0
1644436690000|2022-02-09 19:58:10|103.02|100.82|103.2|101|103.2|101|103.02|100.82|0
1644436700000|2022-02-09 19:58:20|103.11|100.91|103.11|100.91|103.2|101|103.11|100.91|0
1644436710000|2022-02-09 19:58:30|102.93|100.73|103.02|100.82|103.11|100.91|102.93|100.73|0
1644436720000|2022-02-09 19:58:40|102.93|100.73|102.93|100.73|102.93|100.73|102.85|100.65|0
1644436730000|2022-02-09 19:58:50|102.85|100.65|103.02|100.82|103.02|100.82|102.84|100.64|0
1644436740000|2022-02-09 19:59:00|102.93|100.73|102.98|100.78|103.02|100.82|102.93|100.73|0
1644436750000|2022-02-09 19:59:10|102.93|100.73|102.84|100.64|102.93|100.73|102.84|100.64|0
1644436760000|2022-02-09 19:59:20|102.76|100.56|102.76|100.56|102.84|100.64|102.76|100.56|0
1644436770000|2022-02-09 19:59:30|102.67|100.47|102.76|100.56|102.76|100.56|102.67|100.47|0
1644436780000|2022-02-09 19:59:40|102.67|100.47|102.58|100.38|102.67|100.47|102.49|100.29|0
1644436790000|2022-02-09 19:59:50|102.67|100.47|102.58|100.38|102.67|100.47|102.58|100.38|0
1644436800000|2022-02-09 20:00:00|102.67|100.47|102.53|100.33|102.67|100.47|102.49|100.29|0
1644436810000|2022-02-09 20:00:10|102.31|100.11|102.22|100.02|102.49|100.29|102.22|100.02|0
1644436820000|2022-02-09 20:00:20|102.13|99.93|102.04|99.84|102.13|99.93|101.95|99.75|0
1644436830000|2022-02-09 20:00:30|101.86|99.66|102.13|99.93|102.13|99.93|101.51|99.31|0
1644436840000|2022-02-09 20:00:40|101.95|99.75|102.22|100.02|102.22|100.02|101.95|99.75|0
1644436850000|2022-02-09 20:00:50|102.31|100.11|102.4|100.2|102.4|100.2|102.31|100.11|0
1644436860000|2022-02-09 20:01:00|102.31|100.11|102.31|100.11|102.4|100.2|102.31|100.11|0
1644436870000|2022-02-09 20:01:10|102.22|100.02|102.31|100.11|102.31|100.11|102.22|100.02|0
1644436880000|2022-02-09 20:01:20|102.4|100.2|102.49|100.29|102.49|100.29|102.4|100.2|0
1644436890000|2022-02-09 20:01:30|102.58|100.38|102.58|100.38|102.66|100.46|102.58|100.38|0
1644436900000|2022-02-09 20:01:40|102.66|100.46|102.58|100.38|102.66|100.46|102.58|100.38|0
1644436910000|2022-02-09 20:01:50|102.66|100.46|102.66|100.46|102.66|100.46|102.58|100.38|0
1644436920000|2022-02-09 20:02:00|102.75|100.55|102.75|100.55|102.75|100.55|102.66|100.46|0
1644436930000|2022-02-09 20:02:10|102.84|100.64|102.75|100.55|102.84|100.64|102.75|100.55|0
1644436940000|2022-02-09 20:02:20|102.66|100.46|101.68|99.48|102.66|100.46|101.68|99.48|0
1644436950000|2022-02-09 20:02:30|101.77|99.57|101.68|99.48|101.77|99.57|101.68|99.48|0
1644436960000|2022-02-09 20:02:40|101.59|99.39|101.33|99.13|101.59|99.39|101.33|99.13|0
1644436970000|2022-02-09 20:02:50|101.24|99.04|101.33|99.13|101.33|99.13|101.06|98.86|0
1644436980000|2022-02-09 20:03:00|101.24|99.04|100.97|98.77|101.24|99.04|100.97|98.77|0
1644436990000|2022-02-09 20:03:10|101.24|99.04|101.33|99.13|101.33|99.13|101.24|99.04|0
1644437000000|2022-02-09 20:03:20|101.77|99.57|101.86|99.66|101.86|99.66|101.68|99.48|0
1644437010000|2022-02-09 20:03:30|101.77|99.57|101.86|99.66|101.86|99.66|101.77|99.57|0
1644437020000|2022-02-09 20:03:40|101.95|99.75|102.04|99.84|102.04|99.84|101.86|99.66|0
1644437030000|2022-02-09 20:03:50|102.13|99.93|102.04|99.84|102.13|99.93|102.04|99.84|0
1644437040000|2022-02-09 20:04:00|102.13|99.93|102.13|99.93|102.13|99.93|102.04|99.84|0
1644437050000|2022-02-09 20:04:10|102.22|100.02|102.22|100.02|102.31|100.11|102.22|100.02|0
1644437060000|2022-02-09 20:04:20|102.13|99.93|102.31|100.11|102.4|100.2|102.13|99.93|0
1644437070000|2022-02-09 20:04:30|102.48|100.28|102.48|100.28|102.57|100.37|102.48|100.28|0
1644437090000|2022-02-09 20:04:50|102.57|100.37|102.53|100.33|102.57|100.37|102.39|100.19|0
1644437100000|2022-02-09 20:05:00|102.48|100.28|101.95|99.75|102.48|100.28|101.95|99.75|0
1644437110000|2022-02-09 20:05:10|101.72|99.52|101.68|99.48|101.72|99.52|101.59|99.39|0
1644437120000|2022-02-09 20:05:20|101.59|99.39|101.42|99.22|101.59|99.39|101.42|99.22|0
1644437130000|2022-02-09 20:05:30|101.33|99.13|101.33|99.13|101.33|99.13|101.33|99.13|0
1644437140000|2022-02-09 20:05:40|101.42|99.22|101.42|99.22|101.42|99.22|101.24|99.04|0
1644437150000|2022-02-09 20:05:50|101.59|99.39|101.5|99.3|101.59|99.39|101.5|99.3|0
1644437160000|2022-02-09 20:06:00|101.42|99.22|100.88|98.68|101.42|99.22|100.88|98.68|0
1644437170000|2022-02-09 20:06:10|100.71|98.51|100.88|98.68|100.88|98.68|100.71|98.51|0
1644437180000|2022-02-09 20:06:20|100.8|98.6|101.24|99.04|101.24|99.04|100.8|98.6|0
1644437190000|2022-02-09 20:06:30|101.28|99.08|101.24|99.04|101.28|99.08|101.24|99.04|0
1644437200000|2022-02-09 20:06:40|101.15|98.95|101.15|98.95|101.24|99.04|101.15|98.95|0
1644437210000|2022-02-09 20:06:50|100.97|98.77|100.79|98.59|100.97|98.77|100.79|98.59|0
1644437220000|2022-02-09 20:07:00|100.62|98.42|100.79|98.59|100.88|98.68|100.53|98.33|0
1644437230000|2022-02-09 20:07:10|100.71|98.51|100.79|98.59|100.88|98.68|100.71|98.51|0
1644437240000|2022-02-09 20:07:20|100.88|98.68|100.97|98.77|100.97|98.77|100.88|98.68|0
1644437250000|2022-02-09 20:07:30|100.88|98.68|100.97|98.77|101.06|98.86|100.88|98.68|0
1644437260000|2022-02-09 20:07:40|101.06|98.86|100.62|98.42|101.06|98.86|100.62|98.42|0
1644437270000|2022-02-09 20:07:50|100.57|98.37|100.62|98.42|100.62|98.42|100.53|98.33|0
1644437280000|2022-02-09 20:08:00|100.53|98.33|100.53|98.33|100.62|98.42|100.53|98.33|0
1644437290000|2022-02-09 20:08:10|100.44|98.24|100.71|98.51|100.71|98.51|100.44|98.24|0
1644437300000|2022-02-09 20:08:20|100.79|98.59|100.88|98.68|100.88|98.68|100.79|98.59|0
1644437310000|2022-02-09 20:08:30|100.79|98.59|101.01|98.81|101.01|98.81|100.79|98.59|0
1644437320000|2022-02-09 20:08:40|100.97|98.77|100.97|98.77|100.97|98.77|100.97|98.77|0
1644437330000|2022-02-09 20:08:50|101.06|98.86|101.06|98.86|101.06|98.86|101.06|98.86|0
1644437340000|2022-02-09 20:09:00|100.97|98.77|100.97|98.77|100.97|98.77|100.88|98.68|0
1644437350000|2022-02-09 20:09:10|100.88|98.68|100.97|98.77|100.97|98.77|100.88|98.68|0
1644437360000|2022-02-09 20:09:20|100.88|98.68|100.79|98.59|100.88|98.68|100.79|98.59|0
1644437370000|2022-02-09 20:09:30|100.88|98.68|100.88|98.68|100.88|98.68|100.88|98.68|0
1644437380000|2022-02-09 20:09:40|100.97|98.77|100.88|98.68|100.97|98.77|100.88|98.68|0
1644437390000|2022-02-09 20:09:50|100.97|98.77|100.44|98.24|100.97|98.77|100.44|98.24|0
1644437400000|2022-02-09 20:10:00|100.88|98.68|100.97|98.77|100.97|98.77|100.79|98.59|0
1644437410000|2022-02-09 20:10:10|101.15|98.95|101.19|98.99|101.19|98.99|101.06|98.86|0
1644437420000|2022-02-09 20:10:20|101.15|98.95|101.06|98.86|101.15|98.95|101.06|98.86|0
1644437430000|2022-02-09 20:10:30|101.24|99.04|101.24|99.04|101.24|99.04|101.15|98.95|0
1644437440000|2022-02-09 20:10:40|101.59|99.39|101.5|99.3|101.59|99.39|101.41|99.21|0
1644437450000|2022-02-09 20:10:50|101.59|99.39|101.54|99.34|101.59|99.39|101.5|99.3|0
1644437460000|2022-02-09 20:11:00|101.68|99.48|101.68|99.48|101.68|99.48|101.59|99.39|0
1644437470000|2022-02-09 20:11:10|101.86|99.66|101.68|99.48|101.86|99.66|101.68|99.48|0
1644437480000|2022-02-09 20:11:20|101.77|99.57|101.77|99.57|101.77|99.57|101.68|99.48|0
1644437490000|2022-02-09 20:11:30|101.68|99.48|101.5|99.3|101.68|99.48|101.5|99.3|0
1644437500000|2022-02-09 20:11:40|101.41|99.21|101.59|99.39|101.59|99.39|101.41|99.21|0
1644437510000|2022-02-09 20:11:50|101.5|99.3|101.5|99.3|101.5|99.3|101.5|99.3|0
1644437520000|2022-02-09 20:12:00|101.41|99.21|101.32|99.12|101.41|99.21|101.24|99.04|0
1644437530000|2022-02-09 20:12:10|101.23|99.03|101.15|98.95|101.23|99.03|101.15|98.95|0
1644437540000|2022-02-09 20:12:20|101.06|98.86|101.15|98.95|101.15|98.95|101.06|98.86|0
1644437550000|2022-02-09 20:12:30|101.23|99.03|101.15|98.95|101.23|99.03|101.15|98.95|0
1644437560000|2022-02-09 20:12:40|101.06|98.86|101.15|98.95|101.15|98.95|101.06|98.86|0
1644437570000|2022-02-09 20:12:50|101.23|99.03|101.32|99.12|101.32|99.12|101.23|99.03|0
1644437580000|2022-02-09 20:13:00|101.23|99.03|101.15|98.95|101.32|99.12|101.15|98.95|0
1644437600000|2022-02-09 20:13:20|101.23|99.03|101.15|98.95|101.23|99.03|101.15|98.95|0
1644437610000|2022-02-09 20:13:30|101.23|99.03|101.41|99.21|101.41|99.21|101.23|99.03|0
1644437620000|2022-02-09 20:13:40|101.32|99.12|101.41|99.21|101.41|99.21|101.32|99.12|0
1644437630000|2022-02-09 20:13:50|101.32|99.12|100.97|98.77|101.32|99.12|100.97|98.77|0
1644437640000|2022-02-09 20:14:00|101.06|98.86|100.7|98.5|101.06|98.86|100.7|98.5|0
1644437650000|2022-02-09 20:14:10|100.79|98.59|100.7|98.5|100.79|98.59|100.7|98.5|0
1644437660000|2022-02-09 20:14:20|100.61|98.41|100.61|98.41|100.61|98.41|100.61|98.41|0
1644437670000|2022-02-09 20:14:30|100.7|98.5|100.79|98.59|100.79|98.59|100.61|98.41|0
1644437680000|2022-02-09 20:14:40|100.88|98.68|100.7|98.5|100.88|98.68|100.7|98.5|0
1644437690000|2022-02-09 20:14:50|100.79|98.59|100.53|98.33|100.79|98.59|100.53|98.33|0
1644437700000|2022-02-09 20:15:00|100.61|98.41|100.7|98.5|100.7|98.5|100.44|98.24|0
1644437710000|2022-02-09 20:15:10|100.61|98.41|100.61|98.41|100.79|98.59|100.61|98.41|0
1644437720000|2022-02-09 20:15:20|100.53|98.33|100.53|98.33|100.61|98.41|100.53|98.33|0
1644437730000|2022-02-09 20:15:30|100.44|98.24|100.44|98.24|100.44|98.24|100.44|98.24|0
1644437740000|2022-02-09 20:15:40|100.61|98.41|100.53|98.33|100.61|98.41|100.53|98.33|0
1644437750000|2022-02-09 20:15:50|100.61|98.41|100.53|98.33|100.61|98.41|100.44|98.24|0
1644437760000|2022-02-09 20:16:00|100.44|98.24|100.79|98.59|100.79|98.59|100.44|98.24|0
1644437770000|2022-02-09 20:16:10|100.7|98.5|100.79|98.59|100.79|98.59|100.61|98.41|0
1644437780000|2022-02-09 20:16:20|100.7|98.5|100.79|98.59|100.88|98.68|100.7|98.5|0
1644437790000|2022-02-09 20:16:30|100.7|98.5|100.83|98.63|100.83|98.63|100.7|98.5|0
1644437800000|2022-02-09 20:16:40|100.79|98.59|100.61|98.41|100.79|98.59|100.61|98.41|0
1644437810000|2022-02-09 20:16:50|100.44|98.24|100.44|98.24|100.44|98.24|100.35|98.15|0
1644437820000|2022-02-09 20:17:00|100.35|98.15|100.26|98.06|100.35|98.15|100.17|97.97|0
1644437830000|2022-02-09 20:17:10|100.17|97.97|100.08|97.88|100.17|97.97|100.08|97.88|0
1644437840000|2022-02-09 20:17:20|100.17|97.97|100.17|97.97|100.17|97.97|100.08|97.88|0
1644437850000|2022-02-09 20:17:30|100.08|97.88|100.08|97.88|100.08|97.88|100.08|97.88|0
1644437860000|2022-02-09 20:17:40|99.73|97.53|99.73|97.53|99.82|97.62|99.73|97.53|0
1644437870000|2022-02-09 20:17:50|99.91|97.71|100.08|97.88|100.08|97.88|99.91|97.71|0
1644437880000|2022-02-09 20:18:00|100|97.8|100|97.8|100|97.8|99.91|97.71|0
1644437890000|2022-02-09 20:18:10|99.91|97.71|99.82|97.62|99.91|97.71|99.82|97.62|0
1644437900000|2022-02-09 20:18:20|99.91|97.71|99.56|97.36|99.91|97.71|99.47|97.27|0
1644437910000|2022-02-09 20:18:30|99.65|97.45|100|97.8|100|97.8|99.65|97.45|0
1644437920000|2022-02-09 20:18:40|99.82|97.62|99.91|97.71|99.91|97.71|99.82|97.62|0
1644437930000|2022-02-09 20:18:50|100|97.8|100.26|98.06|100.26|98.06|100|97.8|0
1644437940000|2022-02-09 20:19:00|100.35|98.15|100.52|98.32|100.52|98.32|100.35|98.15|0
1644437950000|2022-02-09 20:19:10|100.61|98.41|100.79|98.59|100.79|98.59|100.61|98.41|0
1644437960000|2022-02-09 20:19:20|100.97|98.77|101.05|98.85|101.05|98.85|100.97|98.77|0
1644437970000|2022-02-09 20:19:30|101.14|98.94|101.05|98.85|101.14|98.94|101.05|98.85|0
1644437980000|2022-02-09 20:19:40|101.14|98.94|101.14|98.94|101.14|98.94|101.05|98.85|0
1644437990000|2022-02-09 20:19:50|101.23|99.03|101.14|98.94|101.23|99.03|101.05|98.85|0
1644438000000|2022-02-09 20:20:00|101.41|99.21|101.32|99.12|101.41|99.21|101.32|99.12|0
1644438010000|2022-02-09 20:20:10|101.41|99.21|101.23|99.03|101.41|99.21|101.14|98.94|0
1644438020000|2022-02-09 20:20:20|101.14|98.94|101.23|99.03|101.23|99.03|101.14|98.94|0
1644438040000|2022-02-09 20:20:40|101.14|98.94|101.23|99.03|101.23|99.03|101.14|98.94|0
1644438050000|2022-02-09 20:20:50|101.14|98.94|100.97|98.77|101.14|98.94|100.97|98.77|0
1644438060000|2022-02-09 20:21:00|101.05|98.85|101.1|98.9|101.23|99.03|101.05|98.85|0
1644438070000|2022-02-09 20:21:10|101.14|98.94|101.32|99.12|101.32|99.12|101.14|98.94|0
1644438080000|2022-02-09 20:21:20|101.5|99.3|101.59|99.39|101.59|99.39|101.5|99.3|0
1644438090000|2022-02-09 20:21:30|101.67|99.47|101.85|99.65|101.94|99.74|101.59|99.39|0
1644438100000|2022-02-09 20:21:40|101.94|99.74|102.03|99.83|102.03|99.83|101.94|99.74|0
1644438110000|2022-02-09 20:21:50|101.98|99.78|101.94|99.74|101.98|99.78|101.94|99.74|0
1644438120000|2022-02-09 20:22:00|101.85|99.65|101.76|99.56|101.85|99.65|101.76|99.56|0
1644438130000|2022-02-09 20:22:10|101.59|99.39|101.59|99.39|101.67|99.47|101.59|99.39|0
1644438140000|2022-02-09 20:22:20|101.67|99.47|101.59|99.39|101.67|99.47|101.5|99.3|0
1644438150000|2022-02-09 20:22:30|101.67|99.47|101.76|99.56|101.76|99.56|101.67|99.47|0
1644438160000|2022-02-09 20:22:40|101.59|99.39|101.76|99.56|101.76|99.56|101.59|99.39|0
1644438170000|2022-02-09 20:22:50|101.67|99.47|101.67|99.47|101.72|99.52|101.67|99.47|0
1644438180000|2022-02-09 20:23:00|101.59|99.39|101.67|99.47|101.67|99.47|101.59|99.39|0
1644438190000|2022-02-09 20:23:10|101.76|99.56|101.76|99.56|101.81|99.61|101.76|99.56|0
1644438200000|2022-02-09 20:23:20|101.67|99.47|101.41|99.21|101.67|99.47|101.41|99.21|0
1644438210000|2022-02-09 20:23:30|101.32|99.12|101.41|99.21|101.41|99.21|101.32|99.12|0
1644438220000|2022-02-09 20:23:40|101.58|99.38|101.76|99.56|101.76|99.56|101.58|99.38|0
1644438230000|2022-02-09 20:23:50|101.85|99.65|101.76|99.56|101.85|99.65|101.76|99.56|0
1644438240000|2022-02-09 20:24:00|101.85|99.65|101.85|99.65|101.85|99.65|101.85|99.65|0
1644438250000|2022-02-09 20:24:10|102.12|99.92|102.12|99.92|102.12|99.92|102.03|99.83|0
1644438260000|2022-02-09 20:24:20|102.21|100.01|102.21|100.01|102.21|100.01|102.21|100.01|0
1644438270000|2022-02-09 20:24:30|102.12|99.92|102.03|99.83|102.12|99.92|102.03|99.83|0
1644438280000|2022-02-09 20:24:40|102.12|99.92|102.12|99.92|102.21|100.01|102.12|99.92|0
1644438290000|2022-02-09 20:24:50|102.21|100.01|102.03|99.83|102.21|100.01|102.03|99.83|0
1644438300000|2022-02-09 20:25:00|102.12|99.92|102.3|100.1|102.3|100.1|102.12|99.92|0
1644438310000|2022-02-09 20:25:10|102.12|99.92|102.21|100.01|102.21|100.01|102.03|99.83|0
1644438320000|2022-02-09 20:25:20|102.3|100.1|102.12|99.92|102.3|100.1|102.12|99.92|0
1644438330000|2022-02-09 20:25:30|102.03|99.83|102.03|99.83|102.03|99.83|102.03|99.83|0
1644438340000|2022-02-09 20:25:40|102.21|100.01|102.21|100.01|102.21|100.01|102.03|99.83|0
1644438350000|2022-02-09 20:25:50|102.12|99.92|101.94|99.74|102.12|99.92|101.94|99.74|0
1644438360000|2022-02-09 20:26:00|101.76|99.56|101.67|99.47|101.76|99.56|101.67|99.47|0
1644438370000|2022-02-09 20:26:10|101.58|99.38|101.32|99.12|101.58|99.38|101.32|99.12|0
1644438380000|2022-02-09 20:26:20|101.23|99.03|101.23|99.03|101.32|99.12|101.23|99.03|0
1644438390000|2022-02-09 20:26:30|101.14|98.94|100.87|98.67|101.14|98.94|100.87|98.67|0
1644438400000|2022-02-09 20:26:40|100.96|98.76|100.96|98.76|101.05|98.85|100.87|98.67|0
1644438410000|2022-02-09 20:26:50|101.05|98.85|101.32|99.12|101.32|99.12|101.05|98.85|0
1644438420000|2022-02-09 20:27:00|101.41|99.21|101.32|99.12|101.41|99.21|101.32|99.12|0
1644438430000|2022-02-09 20:27:10|101.41|99.21|101.49|99.29|101.58|99.38|101.41|99.21|0
1644438440000|2022-02-09 20:27:20|101.58|99.38|102.12|99.92|102.12|99.92|101.58|99.38|0
1644438450000|2022-02-09 20:27:30|102.16|99.96|102.03|99.83|102.16|99.96|101.94|99.74|0
1644438460000|2022-02-09 20:27:40|102.12|99.92|102.03|99.83|102.12|99.92|102.03|99.83|0
1644438470000|2022-02-09 20:27:50|101.94|99.74|102.03|99.83|102.03|99.83|101.94|99.74|0
1644438480000|2022-02-09 20:28:00|101.94|99.74|102.21|100.01|102.3|100.1|101.94|99.74|0
1644438500000|2022-02-09 20:28:20|102.12|99.92|102.21|100.01|102.21|100.01|102.12|99.92|0
1644438510000|2022-02-09 20:28:30|102.3|100.1|102.3|100.1|102.3|100.1|102.3|100.1|0
1644438520000|2022-02-09 20:28:40|102.47|100.27|102.3|100.1|102.47|100.27|102.3|100.1|0
1644438530000|2022-02-09 20:28:50|102.38|100.18|102.47|100.27|102.47|100.27|102.38|100.18|0
1644438540000|2022-02-09 20:29:00|102.38|100.18|102.92|100.72|102.92|100.72|102.38|100.18|0
1644438550000|2022-02-09 20:29:10|102.83|100.63|103.05|100.85|103.1|100.9|102.83|100.63|0
1644438560000|2022-02-09 20:29:20|103.01|100.81|103.1|100.9|103.19|100.99|103.01|100.81|0
1644438570000|2022-02-09 20:29:30|103.19|100.99|103.37|101.17|103.37|101.17|103.14|100.94|0
1644438580000|2022-02-09 20:29:40|103.28|101.08|103.82|101.62|103.82|101.62|103.28|101.08|0
1644438590000|2022-02-09 20:29:50|103.91|101.71|103.91|101.71|103.91|101.71|103.82|101.62|0
1644438600000|2022-02-09 20:30:00|103.73|101.53|103.91|101.71|103.91|101.71|103.73|101.53|0
1644438610000|2022-02-09 20:30:10|103.82|101.62|104.18|101.98|104.18|101.98|103.82|101.62|0
1644438620000|2022-02-09 20:30:20|104.27|102.07|104.27|102.07|104.41|102.21|104.27|102.07|0
1644438630000|2022-02-09 20:30:30|104.36|102.16|104.36|102.16|104.36|102.16|104.27|102.07|0
1644438640000|2022-02-09 20:30:40|104.27|102.07|104.22|102.02|104.27|102.07|104.18|101.98|0
1644438650000|2022-02-09 20:30:50|104.27|102.07|104.27|102.07|104.27|102.07|104.18|101.98|0
1644438660000|2022-02-09 20:31:00|104.45|102.25|104.63|102.43|104.72|102.52|104.45|102.25|0
1644438670000|2022-02-09 20:31:10|104.81|102.61|104.54|102.34|104.86|102.66|104.45|102.25|0
1644438680000|2022-02-09 20:31:20|104.5|102.3|104.54|102.34|104.63|102.43|104.5|102.3|0
1644438690000|2022-02-09 20:31:30|104.63|102.43|104.54|102.34|104.63|102.43|104.54|102.34|0
1644438700000|2022-02-09 20:31:40|104.63|102.43|104.72|102.52|104.72|102.52|104.54|102.34|0
1644438710000|2022-02-09 20:31:50|104.63|102.43|104.81|102.61|104.81|102.61|104.63|102.43|0
1644438720000|2022-02-09 20:32:00|104.9|102.7|105|102.8|105.09|102.89|104.9|102.7|0
1644438730000|2022-02-09 20:32:10|105.09|102.89|105|102.8|105.09|102.89|104.9|102.7|0
1644438740000|2022-02-09 20:32:20|104.9|102.7|104.9|102.7|105|102.8|104.9|102.7|0
1644438750000|2022-02-09 20:32:30|104.81|102.61|104.81|102.61|104.9|102.7|104.81|102.61|0
1644438760000|2022-02-09 20:32:40|105|102.8|105.09|102.89|105.18|102.98|105|102.8|0
1644438770000|2022-02-09 20:32:50|105.18|102.98|105.18|102.98|105.18|102.98|105.18|102.98|0
1644438780000|2022-02-09 20:33:00|105.09|102.89|105.27|103.07|105.27|103.07|105.09|102.89|0
1644438790000|2022-02-09 20:33:10|105.36|103.16|105.36|103.16|105.36|103.16|105.27|103.07|0
1644438800000|2022-02-09 20:33:20|105.4|103.2|105.18|102.98|105.4|103.2|105.18|102.98|0
1644438810000|2022-02-09 20:33:30|105.36|103.16|105.27|103.07|105.36|103.16|105.27|103.07|0
1644438820000|2022-02-09 20:33:40|105.36|103.16|105.18|102.98|105.36|103.16|105.18|102.98|0
1644438830000|2022-02-09 20:33:50|105.09|102.89|104.99|102.79|105.09|102.89|104.99|102.79|0
1644438840000|2022-02-09 20:34:00|105.09|102.89|104.99|102.79|105.18|102.98|104.99|102.79|0
1644438850000|2022-02-09 20:34:10|105.04|102.84|104.9|102.7|105.04|102.84|104.9|102.7|0
1644438860000|2022-02-09 20:34:20|104.81|102.61|104.9|102.7|104.9|102.7|104.81|102.61|0
1644438870000|2022-02-09 20:34:30|104.86|102.66|104.99|102.79|104.99|102.79|104.86|102.66|0
1644438880000|2022-02-09 20:34:40|104.9|102.7|105.27|103.07|105.27|103.07|104.9|102.7|0
1644438890000|2022-02-09 20:34:50|105.36|103.16|105.45|103.25|105.45|103.25|105.36|103.16|0
1644438900000|2022-02-09 20:35:00|105.36|103.16|105.45|103.25|105.45|103.25|105.36|103.16|0
1644438910000|2022-02-09 20:35:10|105.36|103.16|104.99|102.79|105.36|103.16|104.99|102.79|0
1644438920000|2022-02-09 20:35:20|105.09|102.89|104.99|102.79|105.18|102.98|104.99|102.79|0
1644438930000|2022-02-09 20:35:30|105.08|102.88|105.18|102.98|105.18|102.98|105.08|102.88|0
1644438950000|2022-02-09 20:35:50|105.27|103.07|105.36|103.16|105.36|103.16|105.27|103.07|0
1644438960000|2022-02-09 20:36:00|105.45|103.25|105.36|103.16|105.45|103.25|105.36|103.16|0
1644438970000|2022-02-09 20:36:10|105.27|103.07|105.27|103.07|105.36|103.16|105.27|103.07|0
1644438980000|2022-02-09 20:36:20|105.63|103.43|105.63|103.43|105.72|103.52|105.63|103.43|0
1644438990000|2022-02-09 20:36:30|105.72|103.52|105.81|103.61|105.81|103.61|105.63|103.43|0
1644439000000|2022-02-09 20:36:40|105.9|103.7|105.81|103.61|105.9|103.7|105.81|103.61|0
1644439010000|2022-02-09 20:36:50|105.9|103.7|106.27|104.07|106.27|104.07|105.81|103.61|0
1644439020000|2022-02-09 20:37:00|106.36|104.16|106.41|104.21|106.45|104.25|106.36|104.16|0
1644439030000|2022-02-09 20:37:10|106.45|104.25|106.36|104.16|106.45|104.25|106.36|104.16|0
1644439040000|2022-02-09 20:37:20|106.45|104.25|106.27|104.07|106.45|104.25|106.27|104.07|0
1644439050000|2022-02-09 20:37:30|106.18|103.98|106.09|103.89|106.18|103.98|106.09|103.89|0
1644439060000|2022-02-09 20:37:40|106|103.8|106.18|103.98|106.18|103.98|106|103.8|0
1644439070000|2022-02-09 20:37:50|106.27|104.07|106.09|103.89|106.27|104.07|106.09|103.89|0
1644439080000|2022-02-09 20:38:00|106.04|103.84|106|103.8|106.04|103.84|106|103.8|0
1644439090000|2022-02-09 20:38:10|105.9|103.7|105.81|103.61|105.9|103.7|105.81|103.61|0
1644439100000|2022-02-09 20:38:20|105.9|103.7|105.81|103.61|105.9|103.7|105.81|103.61|0
1644439110000|2022-02-09 20:38:30|105.9|103.7|105.81|103.61|105.9|103.7|105.77|103.57|0
1644439120000|2022-02-09 20:38:40|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644439130000|2022-02-09 20:38:50|105.58|103.38|105.36|103.16|105.58|103.38|105.36|103.16|0
1644439140000|2022-02-09 20:39:00|105.45|103.25|105.72|103.52|105.72|103.52|105.45|103.25|0
1644439150000|2022-02-09 20:39:10|105.63|103.43|105.72|103.52|105.81|103.61|105.63|103.43|0
1644439160000|2022-02-09 20:39:20|105.63|103.43|105.45|103.25|105.63|103.43|105.45|103.25|0
1644439170000|2022-02-09 20:39:30|105.27|103.07|105.27|103.07|105.36|103.16|105.27|103.07|0
1644439180000|2022-02-09 20:39:40|105.26|103.06|105.26|103.06|105.36|103.16|105.26|103.06|0
1644439190000|2022-02-09 20:39:50|105.08|102.88|105.17|102.97|105.17|102.97|105.08|102.88|0
1644439200000|2022-02-09 20:40:00|105.08|102.88|104.9|102.7|105.26|103.06|104.9|102.7|0
1644439210000|2022-02-09 20:40:10|104.72|102.52|104|101.8|104.72|102.52|103.91|101.71|0
1644439220000|2022-02-09 20:40:20|103.91|101.71|103.28|101.08|103.91|101.71|103.19|100.99|0
1644439230000|2022-02-09 20:40:30|103.1|100.9|103.27|101.07|103.27|101.07|102.92|100.72|0
1644439240000|2022-02-09 20:40:40|103.36|101.16|103.36|101.16|103.36|101.16|103.19|100.99|0
1644439250000|2022-02-09 20:40:50|103.59|101.39|103.63|101.43|103.63|101.43|103.54|101.34|0
1644439260000|2022-02-09 20:41:00|103.45|101.25|103.1|100.9|103.45|101.25|103.1|100.9|0
1644439270000|2022-02-09 20:41:10|103.01|100.81|102.56|100.36|103.01|100.81|102.56|100.36|0
1644439280000|2022-02-09 20:41:20|102.47|100.27|102.29|100.09|102.47|100.27|102.29|100.09|0
1644439290000|2022-02-09 20:41:30|102.38|100.18|102.56|100.36|102.65|100.45|102.38|100.18|0
1644439300000|2022-02-09 20:41:40|102.47|100.27|102.65|100.45|102.65|100.45|102.47|100.27|0
1644439310000|2022-02-09 20:41:50|102.56|100.36|102.74|100.54|102.74|100.54|102.56|100.36|0
1644439320000|2022-02-09 20:42:00|102.65|100.45|102.74|100.54|103|100.8|102.65|100.45|0
1644439330000|2022-02-09 20:42:10|102.56|100.36|102.6|100.4|102.6|100.4|102.47|100.27|0
1644439340000|2022-02-09 20:42:20|102.65|100.45|102.47|100.27|102.74|100.54|102.47|100.27|0
1644439350000|2022-02-09 20:42:30|102.56|100.36|102.56|100.36|102.65|100.45|102.56|100.36|0
1644439360000|2022-02-09 20:42:40|102.65|100.45|102.74|100.54|102.74|100.54|102.65|100.45|0
1644439370000|2022-02-09 20:42:50|102.83|100.63|102.74|100.54|102.83|100.63|102.65|100.45|0
1644439380000|2022-02-09 20:43:00|102.83|100.63|101.93|99.73|102.83|100.63|101.93|99.73|0
1644439390000|2022-02-09 20:43:10|102.02|99.82|102.2|100|102.2|100|102.02|99.82|0
1644439400000|2022-02-09 20:43:20|102.02|99.82|102.11|99.91|102.29|100.09|102.02|99.82|0
1644439410000|2022-02-09 20:43:30|102.02|99.82|102.2|100|102.2|100|102.02|99.82|0
1644439420000|2022-02-09 20:43:40|102.56|100.36|102.47|100.27|102.65|100.45|102.47|100.27|0
1644439430000|2022-02-09 20:43:50|102.38|100.18|102.47|100.27|102.56|100.36|102.38|100.18|0
1644439440000|2022-02-09 20:44:00|102.56|100.36|102.91|100.71|102.91|100.71|102.56|100.36|0
1644439450000|2022-02-09 20:44:10|103|100.8|103.09|100.89|103.09|100.89|102.82|100.62|0
1644439460000|2022-02-09 20:44:20|103|100.8|103.09|100.89|103.09|100.89|103|100.8|0
1644439470000|2022-02-09 20:44:30|103|100.8|103.09|100.89|103.09|100.89|103|100.8|0
1644439480000|2022-02-09 20:44:40|103.18|100.98|103.18|100.98|103.18|100.98|103.14|100.94|0
1644439490000|2022-02-09 20:44:50|103.27|101.07|103.36|101.16|103.36|101.16|103.18|100.98|0
1644439500000|2022-02-09 20:45:00|103.54|101.34|103.54|101.34|103.54|101.34|103.54|101.34|0
1644439510000|2022-02-09 20:45:10|103.36|101.16|103.27|101.07|103.36|101.16|103.27|101.07|0
1644439520000|2022-02-09 20:45:20|103.36|101.16|103.27|101.07|103.36|101.16|103.27|101.07|0
1644439530000|2022-02-09 20:45:30|103.18|100.98|103.18|100.98|103.18|100.98|103.18|100.98|0
1644439540000|2022-02-09 20:45:40|103.27|101.07|103.36|101.16|103.36|101.16|103.27|101.07|0
1644439550000|2022-02-09 20:45:50|103.45|101.25|103.18|100.98|103.45|101.25|103.18|100.98|0
1644439560000|2022-02-09 20:46:00|103.09|100.89|102.91|100.71|103.09|100.89|102.91|100.71|0
1644439570000|2022-02-09 20:46:10|102.82|100.62|102.73|100.53|102.82|100.62|102.73|100.53|0
1644439580000|2022-02-09 20:46:20|102.56|100.36|102.73|100.53|102.73|100.53|102.56|100.36|0
1644439590000|2022-02-09 20:46:30|103.09|100.89|103.27|101.07|103.27|101.07|103|100.8|0
1644439600000|2022-02-09 20:46:40|103.45|101.25|103.63|101.43|103.63|101.43|103.45|101.25|0
1644439610000|2022-02-09 20:46:50|103.72|101.52|103.63|101.43|103.72|101.52|103.63|101.43|0
1644439620000|2022-02-09 20:47:00|103.45|101.25|103.27|101.07|103.54|101.34|103.27|101.07|0
1644439630000|2022-02-09 20:47:10|103.36|101.16|103.27|101.07|103.36|101.16|103.27|101.07|0
1644439640000|2022-02-09 20:47:20|103.09|100.89|103.27|101.07|103.27|101.07|103.09|100.89|0
1644439650000|2022-02-09 20:47:30|103.45|101.25|103.45|101.25|103.45|101.25|103.36|101.16|0
1644439660000|2022-02-09 20:47:40|103.54|101.34|103.81|101.61|103.81|101.61|103.54|101.34|0
1644439670000|2022-02-09 20:47:50|103.9|101.7|104.08|101.88|104.08|101.88|103.9|101.7|0
1644439680000|2022-02-09 20:48:00|104.17|101.97|104.44|102.24|104.44|102.24|104.17|101.97|0
1644439690000|2022-02-09 20:48:10|104.53|102.33|104.72|102.52|104.81|102.61|104.53|102.33|0
1644439700000|2022-02-09 20:48:20|104.81|102.61|105.08|102.88|105.08|102.88|104.81|102.61|0
1644439710000|2022-02-09 20:48:30|104.99|102.79|104.81|102.61|104.99|102.79|104.63|102.43|0
1644439720000|2022-02-09 20:48:40|104.72|102.52|104.81|102.61|104.81|102.61|104.53|102.33|0
1644439730000|2022-02-09 20:48:50|104.35|102.15|104.44|102.24|104.44|102.24|104.26|102.06|0
1644439740000|2022-02-09 20:49:00|104.26|102.06|104.17|101.97|104.26|102.06|104.08|101.88|0
1644439750000|2022-02-09 20:49:10|103.99|101.79|103.99|101.79|104.17|101.97|103.99|101.79|0
1644439760000|2022-02-09 20:49:20|103.85|101.65|104.35|102.15|104.35|102.15|103.85|101.65|0
1644439770000|2022-02-09 20:49:30|104.44|102.24|103.99|101.79|104.44|102.24|103.99|101.79|0
1644439780000|2022-02-09 20:49:40|104.17|101.97|104.4|102.2|104.4|102.2|104.17|101.97|0
1644439790000|2022-02-09 20:49:50|104.35|102.15|104.81|102.61|104.81|102.61|104.35|102.15|0
1644439800000|2022-02-09 20:50:00|105.53|103.33|106.26|104.06|106.26|104.06|105.53|103.33|0
1644439810000|2022-02-09 20:50:10|106.17|103.97|106.17|103.97|106.26|104.06|106.08|103.88|0
1644439820000|2022-02-09 20:50:20|106.08|103.88|106.36|104.16|106.36|104.16|106.08|103.88|0
1644439830000|2022-02-09 20:50:30|106.63|104.43|106.17|103.97|106.63|104.43|106.08|103.88|0
1644439840000|2022-02-09 20:50:40|106.13|103.93|105.62|103.42|106.17|103.97|105.62|103.42|0
1644439850000|2022-02-09 20:50:50|105.49|103.29|104.35|102.15|105.53|103.33|104.35|102.15|0
1644439860000|2022-02-09 20:51:00|104.44|102.24|103.99|101.79|104.44|102.24|103.99|101.79|0
1644439870000|2022-02-09 20:51:10|103.9|101.7|103.72|101.52|104.08|101.88|103.72|101.52|0
1644439880000|2022-02-09 20:51:20|103.99|101.79|104.08|101.88|104.08|101.88|103.99|101.79|0
1644439890000|2022-02-09 20:51:30|104.26|102.06|104.62|102.42|104.62|102.42|104.26|102.06|0
1644439900000|2022-02-09 20:51:40|104.53|102.33|104.62|102.42|104.62|102.42|104.53|102.33|0
1644439910000|2022-02-09 20:51:50|104.71|102.51|104.81|102.61|104.81|102.61|104.71|102.51|0
1644439920000|2022-02-09 20:52:00|104.71|102.51|104.8|102.6|104.8|102.6|104.71|102.51|0
1644439930000|2022-02-09 20:52:10|104.71|102.51|104.44|102.24|104.71|102.51|104.26|102.06|0
1644439940000|2022-02-09 20:52:20|104.62|102.42|104.99|102.79|104.99|102.79|104.62|102.42|0
1644439950000|2022-02-09 20:52:30|105.08|102.88|105.26|103.06|105.26|103.06|104.99|102.79|0
1644439960000|2022-02-09 20:52:40|105.35|103.15|104.9|102.7|105.35|103.15|104.9|102.7|0
1644439970000|2022-02-09 20:52:50|105.08|102.88|107.07|104.87|107.07|104.87|105.08|102.88|0
1644439980000|2022-02-09 20:53:00|107.16|104.96|107.07|104.87|107.25|105.05|106.98|104.78|0
1644439990000|2022-02-09 20:53:10|106.98|104.78|106.14|103.94|107.16|104.96|106.14|103.94|0
1644440000000|2022-02-09 20:53:20|106.33|104.13|106.23|104.03|106.42|104.22|106.23|104.03|0
1644440010000|2022-02-09 20:53:30|106.51|104.31|106.6|104.4|106.69|104.49|106.51|104.31|0
1644440020000|2022-02-09 20:53:40|106.51|104.31|106.42|104.22|106.51|104.31|106.42|104.22|0
1644440030000|2022-02-09 20:53:50|106.51|104.31|106.69|104.49|106.69|104.49|106.51|104.31|0
1644440040000|2022-02-09 20:54:00|106.6|104.4|106.42|104.22|106.6|104.4|106.42|104.22|0
1644440050000|2022-02-09 20:54:10|106.46|104.26|106.23|104.03|106.46|104.26|106.05|103.85|0
1644440060000|2022-02-09 20:54:20|106.42|104.22|106.23|104.03|106.42|104.22|106.23|104.03|0
1644440070000|2022-02-09 20:54:30|106.05|103.85|106.09|103.89|106.14|103.94|106.05|103.85|0
1644440080000|2022-02-09 20:54:40|106.42|104.22|105.59|103.39|106.42|104.22|105.59|103.39|0
1644440090000|2022-02-09 20:54:50|105.87|103.67|105.41|103.21|105.87|103.67|105.41|103.21|0
1644440100000|2022-02-09 20:55:00|105.14|102.94|104.78|102.58|105.14|102.94|104.69|102.49|0
1644440110000|2022-02-09 20:55:10|104.33|102.13|104.33|102.13|104.6|102.4|104.33|102.13|0
1644440120000|2022-02-09 20:55:20|103.88|101.68|104.33|102.13|104.33|102.13|103.88|101.68|0
1644440130000|2022-02-09 20:55:30|104.19|101.99|104.51|102.31|104.6|102.4|104.19|101.99|0
1644440140000|2022-02-09 20:55:40|104.24|102.04|104.24|102.04|104.28|102.08|104.24|102.04|0
1644440150000|2022-02-09 20:55:50|104.33|102.13|104.51|102.31|104.51|102.31|104.33|102.13|0
1644440160000|2022-02-09 20:56:00|104.6|102.4|104.6|102.4|104.69|102.49|104.51|102.31|0
1644440170000|2022-02-09 20:56:10|104.69|102.49|104.87|102.67|104.87|102.67|104.69|102.49|0
1644440180000|2022-02-09 20:56:20|104.78|102.58|104.87|102.67|104.96|102.76|104.78|102.58|0
1644440190000|2022-02-09 20:56:30|104.96|102.76|105.23|103.03|105.23|103.03|104.96|102.76|0
1644440200000|2022-02-09 20:56:40|105.14|102.94|104.78|102.58|105.23|103.03|104.78|102.58|0
1644440210000|2022-02-09 20:56:50|104.96|102.76|105.05|102.85|105.05|102.85|104.96|102.76|0
1644440220000|2022-02-09 20:57:00|105.14|102.94|105.14|102.94|105.18|102.98|105.05|102.85|0
1644440230000|2022-02-09 20:57:10|105.05|102.85|105.41|103.21|105.41|103.21|105.05|102.85|0
1644440240000|2022-02-09 20:57:20|105.32|103.12|105.41|103.21|105.5|103.3|105.32|103.12|0
1644440250000|2022-02-09 20:57:30|105.23|103.03|105.32|103.12|105.32|103.12|105.23|103.03|0
1644440260000|2022-02-09 20:57:40|105.27|103.07|105.41|103.21|105.41|103.21|105.27|103.07|0
1644440270000|2022-02-09 20:57:50|105.5|103.3|105.5|103.3|105.59|103.39|105.5|103.3|0
1644440280000|2022-02-09 20:58:00|105.41|103.21|105.14|102.94|105.41|103.21|105.05|102.85|0
1644440290000|2022-02-09 20:58:10|105.05|102.85|104.69|102.49|105.14|102.94|104.69|102.49|0
1644440300000|2022-02-09 20:58:20|104.87|102.67|105.05|102.85|105.05|102.85|104.87|102.67|0
1644440310000|2022-02-09 20:58:30|105.14|102.94|104.69|102.49|105.14|102.94|104.69|102.49|0
1644440320000|2022-02-09 20:58:40|104.64|102.44|104.32|102.12|104.64|102.44|104.32|102.12|0
1644440330000|2022-02-09 20:58:50|104.41|102.21|104.32|102.12|104.41|102.21|104.32|102.12|0
1644440340000|2022-02-09 20:59:00|104.6|102.4|104.78|102.58|104.78|102.58|104.32|102.12|0
1644440350000|2022-02-09 20:59:10|104.82|102.62|104.96|102.76|104.96|102.76|104.82|102.62|0
1644440360000|2022-02-09 20:59:20|105.14|102.94|105.59|103.39|105.59|103.39|105.14|102.94|0
1644440370000|2022-02-09 20:59:30|105.77|103.57|105.41|103.21|105.77|103.57|105.32|103.12|0
1644440380000|2022-02-09 20:59:40|105.23|103.03|105.05|102.85|105.41|103.21|105.05|102.85|0
1644440390000|2022-02-09 20:59:50|105.41|103.21|105.77|103.57|106.14|103.94|105.41|103.21|0
1644440400000|2022-02-09 21:00:00|105.96|103.76|105.77|103.57|105.96|103.76|105.77|103.57|0
1644440410000|2022-02-09 21:00:10|105.05|102.85|105.14|102.94|105.32|103.12|104.96|102.76|0
1644440420000|2022-02-09 21:00:20|104.96|102.76|105.14|102.94|105.14|102.94|104.96|102.76|0
1644440430000|2022-02-09 21:00:30|105.23|103.03|104.91|102.71|105.23|103.03|104.78|102.58|0
1644440440000|2022-02-09 21:00:40|104.87|102.67|104.87|102.67|104.87|102.67|104.78|102.58|0
1644440450000|2022-02-09 21:00:50|104.96|102.76|104.87|102.67|104.96|102.76|104.87|102.67|0
1644440460000|2022-02-09 21:01:00|104.96|102.76|104.87|102.67|104.96|102.76|104.87|102.67|0
1644440470000|2022-02-09 21:01:10|104.96|102.76|104.78|102.58|104.96|102.76|104.78|102.58|0
1644440480000|2022-02-09 21:01:20|104.87|102.67|104.96|102.76|104.96|102.76|104.78|102.58|0
1644440490000|2022-02-09 21:01:30|105.14|102.94|105.23|103.03|105.23|103.03|105.14|102.94|0
1644440500000|2022-02-09 21:01:40|105.14|102.94|104.87|102.67|105.14|102.94|104.87|102.67|0
1644440510000|2022-02-09 21:01:50|105.05|102.85|105.14|102.94|105.14|102.94|105.05|102.85|0
1644440520000|2022-02-09 21:02:00|105.23|103.03|105.32|103.12|105.32|103.12|105.23|103.03|0
1644440530000|2022-02-09 21:02:10|105.41|103.21|105.41|103.21|105.59|103.39|105.41|103.21|0
1644440540000|2022-02-09 21:02:20|105.32|103.12|105.23|103.03|105.41|103.21|105.23|103.03|0
1644440550000|2022-02-09 21:02:30|105.14|102.94|105.32|103.12|105.32|103.12|105.14|102.94|0
1644440560000|2022-02-09 21:02:40|105.41|103.21|105.05|102.85|105.5|103.3|105.05|102.85|0
1644440570000|2022-02-09 21:02:50|105.5|103.3|105.5|103.3|105.5|103.3|105.41|103.21|0
1644440580000|2022-02-09 21:03:00|105.32|103.12|105.14|102.94|105.32|103.12|105.14|102.94|0
1644440590000|2022-02-09 21:03:10|104.96|102.76|104.86|102.66|104.96|102.76|104.86|102.66|0
1644440610000|2022-02-09 21:03:30|104.77|102.57|104.77|102.57|104.77|102.57|104.77|102.57|0
1644440620000|2022-02-09 21:03:40|104.68|102.48|104.68|102.48|104.77|102.57|104.68|102.48|0
1644440630000|2022-02-09 21:03:50|104.77|102.57|104.68|102.48|104.86|102.66|104.68|102.48|0
1644440640000|2022-02-09 21:04:00|104.77|102.57|104.86|102.66|104.86|102.66|104.77|102.57|0
1644440650000|2022-02-09 21:04:10|104.77|102.57|104.86|102.66|104.86|102.66|104.77|102.57|0
1644440660000|2022-02-09 21:04:20|104.77|102.57|105|102.8|105|102.8|104.73|102.53|0
1644440670000|2022-02-09 21:04:30|104.95|102.75|104.82|102.62|104.95|102.75|104.82|102.62|0
1644440680000|2022-02-09 21:04:40|104.86|102.66|104.95|102.75|104.95|102.75|104.86|102.66|0
1644440690000|2022-02-09 21:04:50|105|102.8|105.05|102.85|105.05|102.85|105|102.8|0
1644440700000|2022-02-09 21:05:00|104.95|102.75|105.05|102.85|105.09|102.89|104.95|102.75|0
1644440710000|2022-02-09 21:05:10|105.18|102.98|105.05|102.85|105.18|102.98|105.05|102.85|0
1644440720000|2022-02-09 21:05:20|105.32|103.12|105.23|103.03|105.41|103.21|105.23|103.03|0
1644440730000|2022-02-09 21:05:30|105.14|102.94|105.32|103.12|105.41|103.21|105.14|102.94|0
1644440740000|2022-02-09 21:05:40|105.41|103.21|105.32|103.12|105.5|103.3|105.32|103.12|0
1644440750000|2022-02-09 21:05:50|105.41|103.21|105.32|103.12|105.41|103.21|105.23|103.03|0
1644440760000|2022-02-09 21:06:00|105.41|103.21|105.32|103.12|105.41|103.21|105.32|103.12|0
1644440770000|2022-02-09 21:06:10|105.5|103.3|105.59|103.39|105.59|103.39|105.5|103.3|0
1644440780000|2022-02-09 21:06:20|105.68|103.48|105.59|103.39|105.68|103.48|105.59|103.39|0
1644440790000|2022-02-09 21:06:30|105.77|103.57|105.86|103.66|105.86|103.66|105.77|103.57|0
1644440800000|2022-02-09 21:06:40|105.95|103.75|106.05|103.85|106.05|103.85|105.95|103.75|0
1644440810000|2022-02-09 21:06:50|106.04|103.84|106.04|103.84|106.04|103.84|106.04|103.84|0
1644440820000|2022-02-09 21:07:00|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1644440840000|2022-02-09 21:07:20|105.95|103.75|105.86|103.66|105.95|103.75|105.86|103.66|0
1644440850000|2022-02-09 21:07:30|105.77|103.57|105.86|103.66|105.86|103.66|105.68|103.48|0
1644440860000|2022-02-09 21:07:40|105.95|103.75|105.86|103.66|105.95|103.75|105.86|103.66|0
1644440880000|2022-02-09 21:08:00|105.81|103.61|105.77|103.57|105.95|103.75|105.77|103.57|0
1644440890000|2022-02-09 21:08:10|105.86|103.66|106|103.8|106|103.8|105.77|103.57|0
1644440900000|2022-02-09 21:08:20|106.04|103.84|105.95|103.75|106.04|103.84|105.86|103.66|0
1644440910000|2022-02-09 21:08:30|106.04|103.84|105.95|103.75|106.04|103.84|105.95|103.75|0
1644440920000|2022-02-09 21:08:40|106.04|103.84|106.04|103.84|106.04|103.84|106.04|103.84|0
1644440930000|2022-02-09 21:08:50|105.86|103.66|105.86|103.66|105.95|103.75|105.86|103.66|0
1644440940000|2022-02-09 21:09:00|105.95|103.75|105.95|103.75|105.95|103.75|105.95|103.75|0
1644440950000|2022-02-09 21:09:10|105.86|103.66|105.86|103.66|105.86|103.66|105.86|103.66|0
1644440970000|2022-02-09 21:09:30|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644440980000|2022-02-09 21:09:40|105.86|103.66|105.86|103.66|105.86|103.66|105.86|103.66|0
1644440990000|2022-02-09 21:09:50|105.95|103.75|105.95|103.75|105.95|103.75|105.95|103.75|0
1644441000000|2022-02-09 21:10:00|105.86|103.66|105.77|103.57|105.86|103.66|105.77|103.57|0
1644441010000|2022-02-09 21:10:10|105.81|103.61|105.86|103.66|105.86|103.66|105.77|103.57|0
1644441020000|2022-02-09 21:10:20|105.81|103.61|105.86|103.66|105.86|103.66|105.81|103.61|0
1644441040000|2022-02-09 21:10:40|106.04|103.84|105.95|103.75|106.04|103.84|105.95|103.75|0
1644441050000|2022-02-09 21:10:50|106.04|103.84|106.04|103.84|106.04|103.84|106.04|103.84|0
1644441060000|2022-02-09 21:11:00|106.13|103.93|106.23|104.03|106.23|104.03|106.13|103.93|0
1644441070000|2022-02-09 21:11:10|106.32|104.12|106.32|104.12|106.32|104.12|106.32|104.12|0
1644441080000|2022-02-09 21:11:20|106.5|104.3|106.41|104.21|106.5|104.3|106.41|104.21|0
1644441090000|2022-02-09 21:11:30|106.5|104.3|106.32|104.12|106.5|104.3|106.32|104.12|0
1644441100000|2022-02-09 21:11:40|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644441110000|2022-02-09 21:11:50|106.36|104.16|106.41|104.21|106.41|104.21|106.32|104.12|0
1644441120000|2022-02-09 21:12:00|106.5|104.3|106.41|104.21|106.5|104.3|106.41|104.21|0
1644441130000|2022-02-09 21:12:10|106.59|104.39|106.5|104.3|106.59|104.39|106.5|104.3|0
1644441140000|2022-02-09 21:12:20|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644441150000|2022-02-09 21:12:30|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1644441160000|2022-02-09 21:12:40|106.41|104.21|106.5|104.3|106.5|104.3|106.32|104.12|0
1644441170000|2022-02-09 21:12:50|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644441180000|2022-02-09 21:13:00|106.32|104.12|106.59|104.39|106.59|104.39|106.32|104.12|0
1644441200000|2022-02-09 21:13:20|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1644441210000|2022-02-09 21:13:30|106.59|104.39|106.59|104.39|106.59|104.39|106.59|104.39|0
1644441230000|2022-02-09 21:13:50|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1644441240000|2022-02-09 21:14:00|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644441250000|2022-02-09 21:14:10|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1644441260000|2022-02-09 21:14:20|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644441270000|2022-02-09 21:14:30|106.32|104.12|106.32|104.12|106.32|104.12|106.32|104.12|0
1644441280000|2022-02-09 21:14:40|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644441290000|2022-02-09 21:14:50|106.32|104.12|106.5|104.3|106.5|104.3|106.32|104.12|0
1644441320000|2022-02-09 21:15:20|106.8|104|106.8|104|106.8|104|106.8|104|0
1644441340000|2022-02-09 21:15:40|106.75|103.95|106.71|103.91|106.75|103.95|106.71|103.91|0
1644441350000|2022-02-09 21:15:50|106.61|103.81|106.61|103.81|106.61|103.81|106.61|103.81|0
1644441370000|2022-02-09 21:16:10|106.71|103.91|106.71|103.91|106.71|103.91|106.71|103.91|0
1644441430000|2022-02-09 21:17:10|106.66|103.86|106.61|103.81|106.66|103.86|106.61|103.81|0
1644441500000|2022-02-09 21:18:20|106.71|103.91|106.71|103.91|106.71|103.91|106.71|103.91|0
1644441510000|2022-02-09 21:18:30|106.8|104|106.8|104|106.8|104|106.8|104|0
1644441520000|2022-02-09 21:18:40|106.71|103.91|106.7|103.9|106.71|103.91|106.7|103.9|0
1644441530000|2022-02-09 21:18:50|106.8|104|106.8|104|106.8|104|106.8|104|0
1644441540000|2022-02-09 21:19:00|106.98|104.18|106.98|104.18|106.98|104.18|106.98|104.18|0
1644441550000|2022-02-09 21:19:10|106.89|104.09|106.89|104.09|106.89|104.09|106.89|104.09|0
1644441560000|2022-02-09 21:19:20|106.8|104|106.89|104.09|106.89|104.09|106.8|104|0
1644441570000|2022-02-09 21:19:30|106.8|104|106.8|104|106.8|104|106.8|104|0
1644441580000|2022-02-09 21:19:40|106.89|104.09|106.89|104.09|106.89|104.09|106.89|104.09|0
1644441590000|2022-02-09 21:19:50|106.93|104.13|106.93|104.13|106.93|104.13|106.93|104.13|0
1644441600000|2022-02-09 21:20:00|106.98|104.18|107.16|104.36|107.16|104.36|106.89|104.09|0
1644441610000|2022-02-09 21:20:10|107.25|104.45|107.16|104.36|107.25|104.45|107.16|104.36|0
1644441620000|2022-02-09 21:20:20|107.07|104.27|106.98|104.18|107.07|104.27|106.98|104.18|0
1644441630000|2022-02-09 21:20:30|106.93|104.13|106.98|104.18|106.98|104.18|106.89|104.09|0
1644441640000|2022-02-09 21:20:40|107.07|104.27|106.98|104.18|107.07|104.27|106.98|104.18|0
1644441650000|2022-02-09 21:20:50|107.02|104.22|107.07|104.27|107.07|104.27|106.98|104.18|0
1644441660000|2022-02-09 21:21:00|107.16|104.36|107.16|104.36|107.16|104.36|107.16|104.36|0
1644441670000|2022-02-09 21:21:10|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1644441680000|2022-02-09 21:21:20|107.35|104.55|107.35|104.55|107.35|104.55|107.35|104.55|0
1644441690000|2022-02-09 21:21:30|107.16|104.36|107.07|104.27|107.16|104.36|107.07|104.27|0
1644441700000|2022-02-09 21:21:40|107.11|104.31|107.11|104.31|107.11|104.31|107.11|104.31|0
1644441710000|2022-02-09 21:21:50|107.07|104.27|107.16|104.36|107.16|104.36|107.07|104.27|0
1644441720000|2022-02-09 21:22:00|107.25|104.45|107.35|104.55|107.35|104.55|107.25|104.45|0
1644441730000|2022-02-09 21:22:10|107.44|104.64|107.34|104.54|107.44|104.64|107.25|104.45|0
1644441740000|2022-02-09 21:22:20|107.44|104.64|107.34|104.54|107.44|104.64|107.34|104.54|0
1644441750000|2022-02-09 21:22:30|107.3|104.5|107.25|104.45|107.3|104.5|107.25|104.45|0
1644441770000|2022-02-09 21:22:50|107.34|104.54|107.48|104.68|107.53|104.73|107.34|104.54|0
1644441780000|2022-02-09 21:23:00|107.44|104.64|107.53|104.73|107.53|104.73|107.44|104.64|0
1644441790000|2022-02-09 21:23:10|107.62|104.82|107.62|104.82|107.62|104.82|107.62|104.82|0
1644441800000|2022-02-09 21:23:20|107.71|104.91|107.71|104.91|107.71|104.91|107.71|104.91|0
1644441810000|2022-02-09 21:23:30|107.62|104.82|107.8|105|107.9|105.1|107.62|104.82|0
1644441820000|2022-02-09 21:23:40|107.9|105.1|107.99|105.19|107.99|105.19|107.9|105.1|0
1644441830000|2022-02-09 21:23:50|107.9|105.1|107.9|105.1|107.9|105.1|107.9|105.1|0
1644441840000|2022-02-09 21:24:00|107.99|105.19|108.08|105.28|108.08|105.28|107.99|105.19|0
1644441850000|2022-02-09 21:24:10|108.17|105.37|108.17|105.37|108.17|105.37|108.17|105.37|0
1644441860000|2022-02-09 21:24:20|108.26|105.46|108.08|105.28|108.26|105.46|108.08|105.28|0
1644441870000|2022-02-09 21:24:30|108.12|105.32|108.17|105.37|108.17|105.37|108.12|105.32|0
1644441880000|2022-02-09 21:24:40|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1644441890000|2022-02-09 21:24:50|108.17|105.37|108.26|105.46|108.26|105.46|108.17|105.37|0
1644441900000|2022-02-09 21:25:00|108.45|105.65|108.36|105.56|108.45|105.65|108.36|105.56|0
1644441910000|2022-02-09 21:25:10|108.45|105.65|108.26|105.46|108.45|105.65|108.26|105.46|0
1644441920000|2022-02-09 21:25:20|108.17|105.37|108.36|105.56|108.36|105.56|108.17|105.37|0
1644441930000|2022-02-09 21:25:30|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1644441940000|2022-02-09 21:25:40|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1644441980000|2022-02-09 21:26:20|108.31|105.51|108.36|105.56|108.36|105.56|108.26|105.46|0
1644442010000|2022-02-09 21:26:50|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1644442030000|2022-02-09 21:27:10|108.17|105.37|108.17|105.37|108.17|105.37|108.17|105.37|0
1644442050000|2022-02-09 21:27:30|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1644442060000|2022-02-09 21:27:40|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1644442070000|2022-02-09 21:27:50|108.31|105.51|108.26|105.46|108.31|105.51|108.26|105.46|0
1644442090000|2022-02-09 21:28:10|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1644442100000|2022-02-09 21:28:20|108.45|105.65|108.54|105.74|108.54|105.74|108.45|105.65|0
1644442110000|2022-02-09 21:28:30|108.45|105.65|108.45|105.65|108.45|105.65|108.45|105.65|0
1644442120000|2022-02-09 21:28:40|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1644442130000|2022-02-09 21:28:50|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1644442140000|2022-02-09 21:29:00|108.36|105.56|108.08|105.28|108.36|105.56|108.08|105.28|0
1644442150000|2022-02-09 21:29:10|108.17|105.37|108.17|105.37|108.17|105.37|108.08|105.28|0
1644442160000|2022-02-09 21:29:20|108.08|105.28|108.26|105.46|108.26|105.46|108.08|105.28|0
1644442170000|2022-02-09 21:29:30|108.17|105.37|108.35|105.55|108.35|105.55|108.17|105.37|0
1644442180000|2022-02-09 21:29:40|108.45|105.65|108.35|105.55|108.45|105.65|108.35|105.55|0
1644442200000|2022-02-09 21:30:00|108.31|105.51|108.17|105.37|108.31|105.51|108.17|105.37|0
1644442210000|2022-02-09 21:30:10|108.26|105.46|108.26|105.46|108.26|105.46|108.17|105.37|0
1644442220000|2022-02-09 21:30:20|108.21|105.41|108.26|105.46|108.26|105.46|108.21|105.41|0
1644442230000|2022-02-09 21:30:30|108.21|105.41|108.17|105.37|108.21|105.41|108.17|105.37|0
1644442240000|2022-02-09 21:30:40|108.26|105.46|108.26|105.46|108.26|105.46|108.26|105.46|0
1644442250000|2022-02-09 21:30:50|108.17|105.37|108.26|105.46|108.26|105.46|108.17|105.37|0
1644442280000|2022-02-09 21:31:20|108.17|105.37|107.98|105.18|108.17|105.37|107.98|105.18|0
1644442350000|2022-02-09 21:32:30|108.08|105.28|108.17|105.37|108.17|105.37|108.08|105.28|0
1644442360000|2022-02-09 21:32:40|108.26|105.46|108.08|105.28|108.26|105.46|108.08|105.28|0
1644442380000|2022-02-09 21:33:00|107.98|105.18|108.08|105.28|108.08|105.28|107.98|105.18|0
1644442400000|2022-02-09 21:33:20|108.03|105.23|108.03|105.23|108.03|105.23|108.03|105.23|0
1644442410000|2022-02-09 21:33:30|107.98|105.18|108.08|105.28|108.08|105.28|107.98|105.18|0
1644442420000|2022-02-09 21:33:40|107.98|105.18|107.98|105.18|107.98|105.18|107.98|105.18|0
1644442440000|2022-02-09 21:34:00|107.89|105.09|107.89|105.09|107.89|105.09|107.89|105.09|0
1644442460000|2022-02-09 21:34:20|107.98|105.18|108.08|105.28|108.08|105.28|107.98|105.18|0
1644442470000|2022-02-09 21:34:30|107.98|105.18|107.98|105.18|107.98|105.18|107.89|105.09|0
1644442500000|2022-02-09 21:35:00|108.08|105.28|108.08|105.28|108.08|105.28|108.08|105.28|0
1644442520000|2022-02-09 21:35:20|107.98|105.18|108.08|105.28|108.08|105.28|107.98|105.18|0
1644442530000|2022-02-09 21:35:30|107.98|105.18|107.89|105.09|107.98|105.18|107.89|105.09|0
1644442540000|2022-02-09 21:35:40|107.98|105.18|107.98|105.18|107.98|105.18|107.98|105.18|0
1644442580000|2022-02-09 21:36:20|107.89|105.09|107.89|105.09|107.93|105.13|107.89|105.09|0
1644442650000|2022-02-09 21:37:30|107.8|105|107.8|105|107.8|105|107.8|105|0
1644442680000|2022-02-09 21:38:00|107.71|104.91|107.71|104.91|107.71|104.91|107.71|104.91|0
1644442690000|2022-02-09 21:38:10|107.8|105|107.8|105|107.8|105|107.8|105|0
1644442710000|2022-02-09 21:38:30|107.89|105.09|107.89|105.09|107.89|105.09|107.89|105.09|0
1644442730000|2022-02-09 21:38:50|107.98|105.18|107.98|105.18|108.07|105.27|107.98|105.18|0
1644442740000|2022-02-09 21:39:00|107.89|105.09|107.93|105.13|107.93|105.13|107.89|105.09|0
1644442750000|2022-02-09 21:39:10|107.98|105.18|107.89|105.09|107.98|105.18|107.89|105.09|0
1644442760000|2022-02-09 21:39:20|107.8|105|107.8|105|107.8|105|107.8|105|0
1644442830000|2022-02-09 21:40:30|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1644442840000|2022-02-09 21:40:40|107.8|105|107.8|105|107.8|105|107.8|105|0
1644442870000|2022-02-09 21:41:10|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1644442880000|2022-02-09 21:41:20|107.8|105|107.8|105|107.8|105|107.8|105|0
1644442900000|2022-02-09 21:41:40|107.89|105.09|107.93|105.13|107.93|105.13|107.89|105.09|0
1644442910000|2022-02-09 21:41:50|107.98|105.18|107.89|105.09|107.98|105.18|107.89|105.09|0
1644442950000|2022-02-09 21:42:30|107.8|105|107.8|105|107.8|105|107.8|105|0
1644442960000|2022-02-09 21:42:40|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1644442990000|2022-02-09 21:43:10|107.75|104.95|107.8|105|107.8|105|107.75|104.95|0
1644443000000|2022-02-09 21:43:20|107.89|105.09|107.89|105.09|107.89|105.09|107.89|105.09|0
1644443010000|2022-02-09 21:43:30|107.93|105.13|107.98|105.18|107.98|105.18|107.93|105.13|0
1644443020000|2022-02-09 21:43:40|107.89|105.09|107.89|105.09|107.89|105.09|107.89|105.09|0
1644443070000|2022-02-09 21:44:30|107.79|104.99|107.79|104.99|107.79|104.99|107.79|104.99|0
1644443090000|2022-02-09 21:44:50|107.7|104.9|107.7|104.9|107.7|104.9|107.7|104.9|0
1644443120000|2022-02-09 21:45:20|107.52|104.72|107.52|104.72|107.52|104.72|107.52|104.72|0
1644443130000|2022-02-09 21:45:30|107.43|104.63|107.24|104.44|107.43|104.63|107.24|104.44|0
1644443140000|2022-02-09 21:45:40|107.33|104.53|107.24|104.44|107.33|104.53|107.24|104.44|0
1644443160000|2022-02-09 21:46:00|107.06|104.26|107.06|104.26|107.06|104.26|107.06|104.26|0
1644443170000|2022-02-09 21:46:10|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644443180000|2022-02-09 21:46:20|107.19|104.39|107.19|104.39|107.19|104.39|107.19|104.39|0
1644443190000|2022-02-09 21:46:30|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644443220000|2022-02-09 21:47:00|107.06|104.26|107.06|104.26|107.06|104.26|106.97|104.17|0
1644443240000|2022-02-09 21:47:20|107.15|104.35|107.06|104.26|107.15|104.35|107.06|104.26|0
1644443280000|2022-02-09 21:48:00|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644443290000|2022-02-09 21:48:10|107.24|104.44|107.24|104.44|107.24|104.44|107.24|104.44|0
1644443300000|2022-02-09 21:48:20|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644443310000|2022-02-09 21:48:30|107.24|104.44|107.24|104.44|107.24|104.44|107.19|104.39|0
1644443320000|2022-02-09 21:48:40|107.19|104.39|107.15|104.35|107.19|104.39|107.15|104.35|0
1644443330000|2022-02-09 21:48:50|107.1|104.3|107.1|104.3|107.1|104.3|107.1|104.3|0
1644443340000|2022-02-09 21:49:00|107.15|104.35|107.06|104.26|107.15|104.35|107.06|104.26|0
1644443350000|2022-02-09 21:49:10|106.97|104.17|106.97|104.17|106.97|104.17|106.97|104.17|0
1644443360000|2022-02-09 21:49:20|106.92|104.12|106.92|104.12|106.92|104.12|106.92|104.12|0
1644443370000|2022-02-09 21:49:30|106.97|104.17|106.97|104.17|106.97|104.17|106.97|104.17|0
1644443390000|2022-02-09 21:49:50|107.06|104.26|107.06|104.26|107.06|104.26|106.97|104.17|0
1644443400000|2022-02-09 21:50:00|106.87|104.07|106.87|104.07|106.87|104.07|106.87|104.07|0
1644443430000|2022-02-09 21:50:30|106.97|104.17|106.97|104.17|106.97|104.17|106.97|104.17|0
1644443450000|2022-02-09 21:50:50|107.06|104.26|107.06|104.26|107.06|104.26|107.06|104.26|0
1644443500000|2022-02-09 21:51:40|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644443520000|2022-02-09 21:52:00|107.24|104.44|107.24|104.44|107.24|104.44|107.24|104.44|0
1644443570000|2022-02-09 21:52:50|107.33|104.53|107.33|104.53|107.33|104.53|107.33|104.53|0
1644443590000|2022-02-09 21:53:10|107.42|104.62|107.37|104.57|107.42|104.62|107.37|104.57|0
1644443600000|2022-02-09 21:53:20|107.42|104.62|107.42|104.62|107.42|104.62|107.42|104.62|0
1644443620000|2022-02-09 21:53:40|107.33|104.53|107.42|104.62|107.42|104.62|107.33|104.53|0
1644443640000|2022-02-09 21:54:00|107.51|104.71|107.42|104.62|107.51|104.71|107.42|104.62|0
1644443660000|2022-02-09 21:54:20|107.33|104.53|107.37|104.57|107.37|104.57|107.33|104.53|0
1644443670000|2022-02-09 21:54:30|107.33|104.53|107.24|104.44|107.33|104.53|107.24|104.44|0
1644443680000|2022-02-09 21:54:40|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644443700000|2022-02-09 21:55:00|107.05|104.25|107.05|104.25|107.15|104.35|107.05|104.25|0
1644443710000|2022-02-09 21:55:10|107.15|104.35|107.05|104.25|107.15|104.35|107.05|104.25|0
1644443720000|2022-02-09 21:55:20|107.1|104.3|107.1|104.3|107.1|104.3|107.05|104.25|0
1644443730000|2022-02-09 21:55:30|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1644443740000|2022-02-09 21:55:40|107.15|104.35|107.1|104.3|107.15|104.35|107.1|104.3|0
1644443750000|2022-02-09 21:55:50|107.15|104.35|107.05|104.25|107.15|104.35|107.01|104.21|0
1644443760000|2022-02-09 21:56:00|106.96|104.16|107.05|104.25|107.05|104.25|106.96|104.16|0
1644443770000|2022-02-09 21:56:10|107.01|104.21|107.01|104.21|107.01|104.21|107.01|104.21|0
1644443780000|2022-02-09 21:56:20|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1644443790000|2022-02-09 21:56:30|107.01|104.21|107.01|104.21|107.01|104.21|107.01|104.21|0
1644443800000|2022-02-09 21:56:40|107.05|104.25|107.05|104.25|107.05|104.25|107.01|104.21|0
1644443810000|2022-02-09 21:56:50|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644443840000|2022-02-09 21:57:20|107.19|104.39|107.15|104.35|107.19|104.39|107.15|104.35|0
1644443850000|2022-02-09 21:57:30|107.24|104.44|107.15|104.35|107.24|104.44|107.15|104.35|0
1644443860000|2022-02-09 21:57:40|107.24|104.44|107.24|104.44|107.24|104.44|107.15|104.35|0
1644443880000|2022-02-09 21:58:00|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644443890000|2022-02-09 21:58:10|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1644443900000|2022-02-09 21:58:20|107.15|104.35|107.14|104.34|107.15|104.35|107.14|104.34|0
1644443940000|2022-02-09 21:59:00|107.24|104.44|107.24|104.44|107.24|104.44|107.24|104.44|0
1644443950000|2022-02-09 21:59:10|107.28|104.48|107.24|104.44|107.28|104.48|107.24|104.44|0
1644443960000|2022-02-09 21:59:20|107.28|104.48|107.33|104.53|107.33|104.53|107.28|104.48|0
1644443970000|2022-02-09 21:59:30|107.28|104.48|107.33|104.53|107.33|104.53|107.24|104.44|0
1644443980000|2022-02-09 21:59:40|107.24|104.44|107.24|104.44|107.24|104.44|107.24|104.44|0
1644443990000|2022-02-09 21:59:50|107.37|104.57|107.28|104.48|107.37|104.57|107.28|104.48|0
1644444000000|2022-02-09 22:00:00|107.29|104.49|107.29|104.49|107.29|104.49|107.29|104.49|0
1644444010000|2022-02-09 22:00:10|107.3|104.5|107.3|104.5|107.3|104.5|107.3|104.5|0
1644444020000|2022-02-09 22:00:20|107.34|104.54|107.33|104.53|107.34|104.54|107.33|104.53|0
1644444040000|2022-02-09 22:00:40|107.29|104.49|107.29|104.49|107.29|104.49|107.29|104.49|0
1644444100000|2022-02-09 22:01:40|107.33|104.53|107.25|104.45|107.33|104.53|107.25|104.45|0
1644444220000|2022-02-09 22:03:40|107.22|104.42|107.22|104.42|107.22|104.42|107.22|104.42|0
1644444250000|2022-02-09 22:04:10|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1644444270000|2022-02-09 22:04:30|107.27|104.47|107.27|104.47|107.27|104.47|107.27|104.47|0
1644444360000|2022-02-09 22:06:00|107.3|104.5|107.3|104.5|107.3|104.5|107.3|104.5|0
1644444370000|2022-02-09 22:06:10|107.18|104.38|107.18|104.38|107.18|104.38|107.18|104.38|0
1644444490000|2022-02-09 22:08:10|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1644444510000|2022-02-09 22:08:30|107.18|104.38|107.18|104.38|107.18|104.38|107.18|104.38|0
1644444560000|2022-02-09 22:09:20|107.26|104.46|107.26|104.46|107.26|104.46|107.26|104.46|0
1644444570000|2022-02-09 22:09:30|107.27|104.47|107.27|104.47|107.27|104.47|107.27|104.47|0
1644444580000|2022-02-09 22:09:40|107.26|104.46|107.26|104.46|107.26|104.46|107.26|104.46|0
1644444590000|2022-02-09 22:09:50|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1644444620000|2022-02-09 22:10:20|107.27|104.47|107.26|104.46|107.27|104.47|107.26|104.46|0
1644444630000|2022-02-09 22:10:30|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1644444640000|2022-02-09 22:10:40|107.22|104.42|107.22|104.42|107.22|104.42|107.22|104.42|0
1644444680000|2022-02-09 22:11:20|107.23|104.43|107.29|104.49|107.29|104.49|107.23|104.43|0
1644444700000|2022-02-09 22:11:40|107.28|104.48|107.29|104.49|107.29|104.49|107.28|104.48|0
1644444720000|2022-02-09 22:12:00|107.28|104.48|107.28|104.48|107.28|104.48|107.28|104.48|0
1644444740000|2022-02-09 22:12:20|107.27|104.47|107.26|104.46|107.27|104.47|107.26|104.46|0
1644444760000|2022-02-09 22:12:40|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644444780000|2022-02-09 22:13:00|107.23|104.43|107.28|104.48|107.28|104.48|107.23|104.43|0
1644444940000|2022-02-09 22:15:40|107.29|104.49|107.29|104.49|107.29|104.49|107.29|104.49|0
1644445040000|2022-02-09 22:17:20|107.22|104.42|107.22|104.42|107.22|104.42|107.22|104.42|0
1644445050000|2022-02-09 22:17:30|107.16|104.36|107.16|104.36|107.16|104.36|107.16|104.36|0
1644445100000|2022-02-09 22:18:20|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1644445140000|2022-02-09 22:19:00|107.16|104.36|107.2|104.4|107.2|104.4|107.16|104.36|0
1644445160000|2022-02-09 22:19:20|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1644445190000|2022-02-09 22:19:50|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1644445270000|2022-02-09 22:21:10|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1644445340000|2022-02-09 22:22:20|107.09|104.29|107.09|104.29|107.09|104.29|107.09|104.29|0
1644445350000|2022-02-09 22:22:30|107.12|104.32|107.13|104.33|107.13|104.33|107.12|104.32|0
1644445420000|2022-02-09 22:23:40|107.1|104.3|107.1|104.3|107.1|104.3|107.1|104.3|0
1644445440000|2022-02-09 22:24:00|107.12|104.32|107.12|104.32|107.12|104.32|107.12|104.32|0
1644445460000|2022-02-09 22:24:20|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1644445520000|2022-02-09 22:25:20|107.14|104.34|107.14|104.34|107.14|104.34|107.14|104.34|0
1644445590000|2022-02-09 22:26:30|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1644445620000|2022-02-09 22:27:00|107.14|104.34|107.09|104.29|107.14|104.34|107.09|104.29|0
1644445670000|2022-02-09 22:27:50|107.08|104.28|107.14|104.34|107.14|104.34|107.08|104.28|0
1644445680000|2022-02-09 22:28:00|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644445690000|2022-02-09 22:28:10|107.12|104.32|107.12|104.32|107.12|104.32|107.12|104.32|0
1644445700000|2022-02-09 22:28:20|107.1|104.3|107.1|104.3|107.1|104.3|107.1|104.3|0
1644445710000|2022-02-09 22:28:30|107.08|104.28|107.05|104.25|107.08|104.28|107.05|104.25|0
1644445720000|2022-02-09 22:28:40|107.06|104.26|107.05|104.25|107.06|104.26|107.01|104.21|0
1644445740000|2022-02-09 22:29:00|107.06|104.26|107.05|104.25|107.06|104.26|107.05|104.25|0
1644445750000|2022-02-09 22:29:10|107.06|104.26|107.06|104.26|107.06|104.26|107.06|104.26|0
1644445780000|2022-02-09 22:29:40|107.05|104.25|107.05|104.25|107.05|104.25|107.05|104.25|0
1644445790000|2022-02-09 22:29:50|107.02|104.22|107.06|104.26|107.06|104.26|107.02|104.22|0
1644445820000|2022-02-09 22:30:20|107.08|104.28|107.08|104.28|107.08|104.28|107.08|104.28|0
1644445880000|2022-02-09 22:31:20|107.07|104.27|107.07|104.27|107.07|104.27|107.07|104.27|0
1644445940000|2022-02-09 22:32:20|107.09|104.29|107.09|104.29|107.09|104.29|107.09|104.29|0
1644445990000|2022-02-09 22:33:10|107.11|104.31|107.11|104.31|107.11|104.31|107.11|104.31|0
1644446200000|2022-02-09 22:36:40|107.12|104.32|107.12|104.32|107.12|104.32|107.12|104.32|0
1644446220000|2022-02-09 22:37:00|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644446270000|2022-02-09 22:37:50|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1644446280000|2022-02-09 22:38:00|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644446290000|2022-02-09 22:38:10|107.16|104.36|107.16|104.36|107.16|104.36|107.16|104.36|0
1644446360000|2022-02-09 22:39:20|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1644446450000|2022-02-09 22:40:50|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644446470000|2022-02-09 22:41:10|107.16|104.36|107.16|104.36|107.16|104.36|107.16|104.36|0
1644446500000|2022-02-09 22:41:40|107.13|104.33|107.13|104.33|107.13|104.33|107.13|104.33|0
1644446510000|2022-02-09 22:41:50|107.16|104.36|107.16|104.36|107.16|104.36|107.16|104.36|0
1644446520000|2022-02-09 22:42:00|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644446540000|2022-02-09 22:42:20|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1644446710000|2022-02-09 22:45:10|107.19|104.39|107.19|104.39|107.19|104.39|107.19|104.39|0
1644446720000|2022-02-09 22:45:20|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644446800000|2022-02-09 22:46:40|107.17|104.37|107.17|104.37|107.17|104.37|107.17|104.37|0
1644446970000|2022-02-09 22:49:30|107.18|104.38|107.18|104.38|107.18|104.38|107.18|104.38|0
1644447090000|2022-02-09 22:51:30|107.17|104.37|107.2|104.4|107.2|104.4|107.17|104.37|0
1644447100000|2022-02-09 22:51:40|107.22|104.42|107.22|104.42|107.22|104.42|107.22|104.42|0
1644447150000|2022-02-09 22:52:30|107.24|104.44|107.24|104.44|107.24|104.44|107.24|104.44|0
1644447160000|2022-02-09 22:52:40|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1644447240000|2022-02-09 22:54:00|107.24|104.44|107.24|104.44|107.24|104.44|107.24|104.44|0
1644447330000|2022-02-09 22:55:30|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1644447340000|2022-02-09 22:55:40|107.24|104.44|107.24|104.44|107.24|104.44|107.24|104.44|0
1644447380000|2022-02-09 22:56:20|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644447400000|2022-02-09 22:56:40|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1644447430000|2022-02-09 22:57:10|107.24|104.44|107.24|104.44|107.24|104.44|107.24|104.44|0
1644447440000|2022-02-09 22:57:20|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1644447450000|2022-02-09 22:57:30|107.24|104.44|107.25|104.45|107.25|104.45|107.24|104.44|0
1644447460000|2022-02-09 22:57:40|107.3|104.5|107.3|104.5|107.3|104.5|107.3|104.5|0
1644447490000|2022-02-09 22:58:10|107.28|104.48|107.32|104.52|107.32|104.52|107.28|104.48|0
1644447500000|2022-02-09 22:58:20|107.34|104.54|107.32|104.52|107.34|104.54|107.32|104.52|0
1644447520000|2022-02-09 22:58:40|107.37|104.57|107.33|104.53|107.37|104.57|107.33|104.53|0
1644447540000|2022-02-09 22:59:00|107.34|104.54|107.35|104.55|107.35|104.55|107.34|104.54|0
1644447550000|2022-02-09 22:59:10|107.37|104.57|107.37|104.57|107.37|104.57|107.37|104.57|0
1644447560000|2022-02-09 22:59:20|107.35|104.55|107.38|104.58|107.38|104.58|107.35|104.55|0
1644447570000|2022-02-09 22:59:30|107.39|104.59|107.41|104.61|107.41|104.61|107.39|104.59|0
1644447600000|2022-02-09 23:00:00|108.08|105.28|107.44|104.64|108.08|105.28|107.44|104.64|0
1644447610000|2022-02-09 23:00:10|107.25|104.45|107.25|104.45|107.3|104.5|107.25|104.45|0
1644447620000|2022-02-09 23:00:20|107.3|104.5|107.3|104.5|107.3|104.5|107.3|104.5|0
1644447630000|2022-02-09 23:00:30|107.34|104.54|107.44|104.64|107.53|104.73|107.34|104.54|0
1644447640000|2022-02-09 23:00:40|107.34|104.54|107.07|104.27|107.34|104.54|106.98|104.18|0
1644447650000|2022-02-09 23:00:50|107.16|104.36|107.21|104.41|107.21|104.41|107.16|104.36|0
1644447660000|2022-02-09 23:01:00|107.25|104.45|107.3|104.5|107.39|104.59|107.25|104.45|0
1644447670000|2022-02-09 23:01:10|107.34|104.54|107.34|104.54|107.34|104.54|107.34|104.54|0
1644447680000|2022-02-09 23:01:20|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1644447690000|2022-02-09 23:01:30|107.25|104.45|107.07|104.27|107.25|104.45|107.07|104.27|0
1644447710000|2022-02-09 23:01:50|107.02|104.22|107.02|104.22|107.02|104.22|106.93|104.13|0
1644447720000|2022-02-09 23:02:00|107.07|104.27|107.12|104.32|107.12|104.32|107.07|104.27|0
1644447730000|2022-02-09 23:02:10|107.02|104.22|107.02|104.22|107.07|104.27|107.02|104.22|0
1644447740000|2022-02-09 23:02:20|107.07|104.27|107.12|104.32|107.12|104.32|107.07|104.27|0
1644447750000|2022-02-09 23:02:30|106.98|104.18|106.98|104.18|106.98|104.18|106.98|104.18|0
1644447760000|2022-02-09 23:02:40|107.02|104.22|107.12|104.32|107.12|104.32|107.02|104.22|0
1644447770000|2022-02-09 23:02:50|107.07|104.27|107.02|104.22|107.07|104.27|106.98|104.18|0
1644447780000|2022-02-09 23:03:00|106.93|104.13|106.84|104.04|106.93|104.13|106.84|104.04|0
1644447790000|2022-02-09 23:03:10|106.93|104.13|106.93|104.13|106.93|104.13|106.93|104.13|0
1644447800000|2022-02-09 23:03:20|107.02|104.22|107.02|104.22|107.02|104.22|107.02|104.22|0
1644447810000|2022-02-09 23:03:30|107.12|104.32|107.12|104.32|107.12|104.32|107.12|104.32|0
1644447820000|2022-02-09 23:03:40|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1644447860000|2022-02-09 23:04:20|107.3|104.5|107.21|104.41|107.3|104.5|107.21|104.41|0
1644447870000|2022-02-09 23:04:30|107.3|104.5|107.39|104.59|107.39|104.59|107.3|104.5|0
1644447880000|2022-02-09 23:04:40|107.34|104.54|107.39|104.59|107.39|104.59|107.34|104.54|0
1644447890000|2022-02-09 23:04:50|107.34|104.54|107.34|104.54|107.34|104.54|107.3|104.5|0
1644447900000|2022-02-09 23:05:00|107.25|104.45|107.3|104.5|107.3|104.5|107.25|104.45|0
1644447910000|2022-02-09 23:05:10|107.34|104.54|107.21|104.41|107.34|104.54|107.21|104.41|0
1644447920000|2022-02-09 23:05:20|107.25|104.45|107.21|104.41|107.3|104.5|107.21|104.41|0
1644447940000|2022-02-09 23:05:40|107.11|104.31|107.11|104.31|107.11|104.31|107.11|104.31|0
1644447950000|2022-02-09 23:05:50|107.16|104.36|107.21|104.41|107.21|104.41|107.16|104.36|0
1644447960000|2022-02-09 23:06:00|107.11|104.31|107.11|104.31|107.11|104.31|107.11|104.31|0
1644447970000|2022-02-09 23:06:10|107.16|104.36|107.11|104.31|107.16|104.36|107.11|104.31|0
1644447980000|2022-02-09 23:06:20|107.07|104.27|107.11|104.31|107.11|104.31|107.07|104.27|0
1644447990000|2022-02-09 23:06:30|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1644448000000|2022-02-09 23:06:40|107.11|104.31|107.11|104.31|107.11|104.31|107.11|104.31|0
1644448010000|2022-02-09 23:06:50|107.21|104.41|107.21|104.41|107.21|104.41|107.21|104.41|0
1644448020000|2022-02-09 23:07:00|107.16|104.36|107.16|104.36|107.16|104.36|107.11|104.31|0
1644448030000|2022-02-09 23:07:10|107.21|104.41|107.21|104.41|107.3|104.5|107.21|104.41|0
1644448040000|2022-02-09 23:07:20|107.3|104.5|107.39|104.59|107.39|104.59|107.3|104.5|0
1644448050000|2022-02-09 23:07:30|107.3|104.5|107.34|104.54|107.34|104.54|107.3|104.5|0
1644448060000|2022-02-09 23:07:40|107.39|104.59|107.43|104.63|107.48|104.68|107.39|104.59|0
1644448070000|2022-02-09 23:07:50|107.39|104.59|107.39|104.59|107.39|104.59|107.39|104.59|0
1644448080000|2022-02-09 23:08:00|107.43|104.63|107.39|104.59|107.43|104.63|107.39|104.59|0
1644448090000|2022-02-09 23:08:10|107.34|104.54|107.3|104.5|107.34|104.54|107.3|104.5|0
1644448110000|2022-02-09 23:08:30|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1644448120000|2022-02-09 23:08:40|107.3|104.5|107.34|104.54|107.34|104.54|107.3|104.5|0
1644448130000|2022-02-09 23:08:50|107.3|104.5|107.3|104.5|107.3|104.5|107.3|104.5|0
1644448140000|2022-02-09 23:09:00|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644448160000|2022-02-09 23:09:20|107.16|104.36|107.2|104.4|107.2|104.4|107.16|104.36|0
1644448170000|2022-02-09 23:09:30|107.25|104.45|107.11|104.31|107.25|104.45|107.11|104.31|0
1644448180000|2022-02-09 23:09:40|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644448190000|2022-02-09 23:09:50|107.16|104.36|107.2|104.4|107.2|104.4|107.16|104.36|0
1644448200000|2022-02-09 23:10:00|107.3|104.5|107.2|104.4|107.34|104.54|107.2|104.4|0
1644448210000|2022-02-09 23:10:10|107.25|104.45|107.3|104.5|107.3|104.5|107.25|104.45|0
1644448230000|2022-02-09 23:10:30|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644448250000|2022-02-09 23:10:50|107.11|104.31|107.11|104.31|107.11|104.31|107.11|104.31|0
1644448260000|2022-02-09 23:11:00|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644448270000|2022-02-09 23:11:10|107.3|104.5|107.3|104.5|107.3|104.5|107.3|104.5|0
1644448280000|2022-02-09 23:11:20|107.39|104.59|107.39|104.59|107.48|104.68|107.39|104.59|0
1644448290000|2022-02-09 23:11:30|107.48|104.68|107.48|104.68|107.48|104.68|107.48|104.68|0
1644448300000|2022-02-09 23:11:40|107.43|104.63|107.43|104.63|107.43|104.63|107.43|104.63|0
1644448310000|2022-02-09 23:11:50|107.39|104.59|107.39|104.59|107.48|104.68|107.39|104.59|0
1644448320000|2022-02-09 23:12:00|107.3|104.5|107.39|104.59|107.39|104.59|107.3|104.5|0
1644448330000|2022-02-09 23:12:10|107.48|104.68|107.48|104.68|107.48|104.68|107.39|104.59|0
1644448350000|2022-02-09 23:12:30|107.29|104.49|107.34|104.54|107.34|104.54|107.29|104.49|0
1644448360000|2022-02-09 23:12:40|107.39|104.59|107.29|104.49|107.39|104.59|107.29|104.49|0
1644448370000|2022-02-09 23:12:50|107.11|104.31|107.2|104.4|107.2|104.4|107.11|104.31|0
1644448380000|2022-02-09 23:13:00|107.29|104.49|107.2|104.4|107.29|104.49|107.2|104.4|0
1644448390000|2022-02-09 23:13:10|107.25|104.45|107.25|104.45|107.25|104.45|107.25|104.45|0
1644448400000|2022-02-09 23:13:20|107.2|104.4|107.25|104.45|107.25|104.45|107.2|104.4|0
1644448410000|2022-02-09 23:13:30|107.2|104.4|107.2|104.4|107.2|104.4|107.2|104.4|0
1644448440000|2022-02-09 23:14:00|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1644448450000|2022-02-09 23:14:10|107.11|104.31|107.06|104.26|107.11|104.31|107.06|104.26|0
1644448470000|2022-02-09 23:14:30|107.11|104.31|107.11|104.31|107.11|104.31|107.11|104.31|0
1644448500000|2022-02-09 23:15:00|107.06|104.26|107.06|104.26|107.06|104.26|107.02|104.22|0
1644448510000|2022-02-09 23:15:10|107.11|104.31|107.29|104.49|107.29|104.49|107.11|104.31|0
1644448530000|2022-02-09 23:15:30|107.25|104.45|107.2|104.4|107.25|104.45|107.2|104.4|0
1644448540000|2022-02-09 23:15:40|107.29|104.49|107.29|104.49|107.29|104.49|107.29|104.49|0
1644448550000|2022-02-09 23:15:50|107.39|104.59|107.34|104.54|107.39|104.59|107.34|104.54|0
1644448560000|2022-02-09 23:16:00|107.29|104.49|107.29|104.49|107.29|104.49|107.29|104.49|0
1644448570000|2022-02-09 23:16:10|107.25|104.45|107.2|104.4|107.29|104.49|107.2|104.4|0
1644448580000|2022-02-09 23:16:20|107.15|104.35|107.11|104.31|107.15|104.35|107.11|104.31|0
1644448590000|2022-02-09 23:16:30|107.02|104.22|106.93|104.13|107.02|104.22|106.93|104.13|0
1644448600000|2022-02-09 23:16:40|106.83|104.03|106.93|104.13|106.93|104.13|106.83|104.03|0
1644448610000|2022-02-09 23:16:50|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1644448620000|2022-02-09 23:17:00|106.74|103.94|106.7|103.9|106.74|103.94|106.7|103.9|0
1644448630000|2022-02-09 23:17:10|106.65|103.85|106.65|103.85|106.65|103.85|106.65|103.85|0
1644448640000|2022-02-09 23:17:20|106.6|103.8|106.56|103.76|106.65|103.85|106.56|103.76|0
1644448650000|2022-02-09 23:17:30|106.6|103.8|106.6|103.8|106.6|103.8|106.6|103.8|0
1644448660000|2022-02-09 23:17:40|106.56|103.76|106.6|103.8|106.65|103.85|106.56|103.76|0
1644448670000|2022-02-09 23:17:50|106.56|103.76|106.56|103.76|106.6|103.8|106.56|103.76|0
1644448680000|2022-02-09 23:18:00|106.47|103.67|106.47|103.67|106.47|103.67|106.47|103.67|0
1644448690000|2022-02-09 23:18:10|106.38|103.58|106.47|103.67|106.47|103.67|106.38|103.58|0
1644448700000|2022-02-09 23:18:20|106.51|103.71|106.56|103.76|106.56|103.76|106.51|103.71|0
1644448720000|2022-02-09 23:18:40|106.65|103.85|106.65|103.85|106.65|103.85|106.65|103.85|0
1644448760000|2022-02-09 23:19:20|106.56|103.76|106.56|103.76|106.56|103.76|106.56|103.76|0
1644448770000|2022-02-09 23:19:30|106.51|103.71|106.47|103.67|106.51|103.71|106.47|103.67|0
1644448780000|2022-02-09 23:19:40|106.65|103.85|106.56|103.76|106.65|103.85|106.56|103.76|0
1644448790000|2022-02-09 23:19:50|106.6|103.8|106.6|103.8|106.6|103.8|106.6|103.8|0
1644448800000|2022-02-09 23:20:00|106.56|103.76|106.65|103.85|106.65|103.85|106.56|103.76|0
1644448850000|2022-02-09 23:20:50|106.56|103.76|106.56|103.76|106.56|103.76|106.56|103.76|0
1644448870000|2022-02-09 23:21:10|106.51|103.71|106.47|103.67|106.51|103.71|106.47|103.67|0
1644448890000|2022-02-09 23:21:30|106.38|103.58|106.38|103.58|106.38|103.58|106.38|103.58|0
1644448920000|2022-02-09 23:22:00|106.33|103.53|106.33|103.53|106.33|103.53|106.33|103.53|0
1644448930000|2022-02-09 23:22:10|106.28|103.48|106.19|103.39|106.28|103.48|106.19|103.39|0
1644448940000|2022-02-09 23:22:20|106.28|103.48|106.28|103.48|106.28|103.48|106.19|103.39|0
1644448950000|2022-02-09 23:22:30|106.24|103.44|106.28|103.48|106.28|103.48|106.24|103.44|0
1644448960000|2022-02-09 23:22:40|106.24|103.44|106.28|103.48|106.28|103.48|106.19|103.39|0
1644448970000|2022-02-09 23:22:50|106.19|103.39|106.28|103.48|106.28|103.48|106.19|103.39|0
1644448980000|2022-02-09 23:23:00|106.37|103.57|106.19|103.39|106.37|103.57|106.19|103.39|0
1644448990000|2022-02-09 23:23:10|106.28|103.48|106.19|103.39|106.28|103.48|106.19|103.39|0
1644449000000|2022-02-09 23:23:20|106.28|103.48|106.47|103.67|106.47|103.67|106.28|103.48|0
1644449020000|2022-02-09 23:23:40|106.37|103.57|106.47|103.67|106.47|103.67|106.37|103.57|0
1644449040000|2022-02-09 23:24:00|106.56|103.76|106.56|103.76|106.56|103.76|106.56|103.76|0
1644449050000|2022-02-09 23:24:10|106.47|103.67|106.47|103.67|106.47|103.67|106.47|103.67|0
1644449060000|2022-02-09 23:24:20|106.51|103.71|106.56|103.76|106.56|103.76|106.51|103.71|0
1644449070000|2022-02-09 23:24:30|106.47|103.67|106.56|103.76|106.56|103.76|106.47|103.67|0
1644449080000|2022-02-09 23:24:40|106.51|103.71|106.65|103.85|106.65|103.85|106.51|103.71|0
1644449090000|2022-02-09 23:24:50|106.56|103.76|106.65|103.85|106.65|103.85|106.56|103.76|0
1644449120000|2022-02-09 23:25:20|106.74|103.94|106.78|103.98|106.78|103.98|106.74|103.94|0
1644449130000|2022-02-09 23:25:30|106.83|104.03|106.92|104.12|106.92|104.12|106.83|104.03|0
1644449150000|2022-02-09 23:25:50|107.01|104.21|106.97|104.17|107.01|104.21|106.92|104.12|0
1644449160000|2022-02-09 23:26:00|107.01|104.21|107.11|104.31|107.11|104.31|107.01|104.21|0
1644449170000|2022-02-09 23:26:10|107.01|104.21|106.74|103.94|107.01|104.21|106.74|103.94|0
1644449180000|2022-02-09 23:26:20|106.65|103.85|106.83|104.03|106.83|104.03|106.65|103.85|0
1644449200000|2022-02-09 23:26:40|106.74|103.94|106.83|104.03|106.83|104.03|106.74|103.94|0
1644449210000|2022-02-09 23:26:50|106.78|103.98|106.65|103.85|106.78|103.98|106.65|103.85|0
1644449220000|2022-02-09 23:27:00|106.74|103.94|106.83|104.03|106.83|104.03|106.74|103.94|0
1644449230000|2022-02-09 23:27:10|106.92|104.12|107.01|104.21|107.01|104.21|106.92|104.12|0
1644449240000|2022-02-09 23:27:20|106.87|104.07|106.83|104.03|106.87|104.07|106.83|104.03|0
1644449250000|2022-02-09 23:27:30|106.74|103.94|106.74|103.94|106.74|103.94|106.74|103.94|0
1644449260000|2022-02-09 23:27:40|106.65|103.85|106.65|103.85|106.65|103.85|106.65|103.85|0
1644449270000|2022-02-09 23:27:50|106.74|103.94|106.74|103.94|106.74|103.94|106.74|103.94|0
1644449290000|2022-02-09 23:28:10|106.65|103.85|106.65|103.85|106.65|103.85|106.65|103.85|0
1644449300000|2022-02-09 23:28:20|106.74|103.94|106.74|103.94|106.74|103.94|106.74|103.94|0
1644449320000|2022-02-09 23:28:40|106.78|103.98|106.83|104.03|106.83|104.03|106.78|103.98|0
1644449330000|2022-02-09 23:28:50|106.87|104.07|106.83|104.03|106.87|104.07|106.83|104.03|0
1644449350000|2022-02-09 23:29:10|106.74|103.94|106.74|103.94|106.74|103.94|106.74|103.94|0
1644449360000|2022-02-09 23:29:20|106.65|103.85|106.74|103.94|106.74|103.94|106.65|103.85|0
1644449380000|2022-02-09 23:29:40|106.69|103.89|106.65|103.85|106.69|103.89|106.65|103.85|0
1644449400000|2022-02-09 23:30:00|106.69|103.89|106.69|103.89|106.69|103.89|106.69|103.89|0
1644449410000|2022-02-09 23:30:10|106.74|103.94|106.55|103.75|106.74|103.94|106.55|103.75|0
1644449430000|2022-02-09 23:30:30|106.51|103.71|106.37|103.57|106.51|103.71|106.37|103.57|0
1644449440000|2022-02-09 23:30:40|106.28|103.48|106.28|103.48|106.28|103.48|106.28|103.48|0
1644449450000|2022-02-09 23:30:50|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1644449460000|2022-02-09 23:31:00|106.19|103.39|106.14|103.34|106.19|103.39|106.14|103.34|0
1644449470000|2022-02-09 23:31:10|106.01|103.21|106.19|103.39|106.19|103.39|106.01|103.21|0
1644449480000|2022-02-09 23:31:20|106.28|103.48|106.19|103.39|106.28|103.48|106.19|103.39|0
1644449500000|2022-02-09 23:31:40|106.28|103.48|106.19|103.39|106.28|103.48|106.19|103.39|0
1644449510000|2022-02-09 23:31:50|106.1|103.3|106.1|103.3|106.1|103.3|106.1|103.3|0
1644449520000|2022-02-09 23:32:00|106.19|103.39|106.32|103.52|106.32|103.52|106.19|103.39|0
1644449530000|2022-02-09 23:32:10|106.37|103.57|106.28|103.48|106.46|103.66|106.28|103.48|0
1644449540000|2022-02-09 23:32:20|106.32|103.52|106.19|103.39|106.32|103.52|106.19|103.39|0
1644449550000|2022-02-09 23:32:30|106.28|103.48|106.19|103.39|106.28|103.48|106.19|103.39|0
1644449570000|2022-02-09 23:32:50|106.1|103.3|106.1|103.3|106.1|103.3|106.1|103.3|0
1644449580000|2022-02-09 23:33:00|106.19|103.39|106.1|103.3|106.19|103.39|106.1|103.3|0
1644449600000|2022-02-09 23:33:20|106.01|103.21|106.19|103.39|106.19|103.39|106.01|103.21|0
1644449610000|2022-02-09 23:33:30|106.23|103.43|106.19|103.39|106.23|103.43|106.19|103.39|0
1644449630000|2022-02-09 23:33:50|106.14|103.34|106.19|103.39|106.19|103.39|106.14|103.34|0
1644449640000|2022-02-09 23:34:00|106.14|103.34|106.1|103.3|106.14|103.34|106.1|103.3|0
1644449650000|2022-02-09 23:34:10|106|103.2|106|103.2|106|103.2|106|103.2|0
1644449660000|2022-02-09 23:34:20|106.1|103.3|106|103.2|106.1|103.3|106|103.2|0
1644449670000|2022-02-09 23:34:30|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1644449680000|2022-02-09 23:34:40|106|103.2|106|103.2|106|103.2|106|103.2|0
1644449690000|2022-02-09 23:34:50|106.1|103.3|106.1|103.3|106.1|103.3|106.1|103.3|0
1644449700000|2022-02-09 23:35:00|106|103.2|106|103.2|106|103.2|106|103.2|0
1644449710000|2022-02-09 23:35:10|106.1|103.3|106.1|103.3|106.1|103.3|106|103.2|0
1644449720000|2022-02-09 23:35:20|106.19|103.39|106.19|103.39|106.19|103.39|106.19|103.39|0
1644449730000|2022-02-09 23:35:30|106.28|103.48|106.37|103.57|106.37|103.57|106.28|103.48|0
1644449740000|2022-02-09 23:35:40|106.28|103.48|106.28|103.48|106.28|103.48|106.28|103.48|0
1644449750000|2022-02-09 23:35:50|106.23|103.43|106.28|103.48|106.28|103.48|106.23|103.43|0
1644449770000|2022-02-09 23:36:10|106.19|103.39|106.19|103.39|106.19|103.39|106.19|103.39|0
1644449780000|2022-02-09 23:36:20|106.23|103.43|106.28|103.48|106.28|103.48|106.23|103.43|0
1644449790000|2022-02-09 23:36:30|106.23|103.43|106.28|103.48|106.28|103.48|106.23|103.43|0
1644449810000|2022-02-09 23:36:50|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1644449820000|2022-02-09 23:37:00|106.46|103.66|106.46|103.66|106.46|103.66|106.46|103.66|0
1644449830000|2022-02-09 23:37:10|106.55|103.75|106.55|103.75|106.55|103.75|106.55|103.75|0
1644449840000|2022-02-09 23:37:20|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1644449850000|2022-02-09 23:37:30|106.41|103.61|106.37|103.57|106.41|103.61|106.37|103.57|0
1644449860000|2022-02-09 23:37:40|106.46|103.66|106.37|103.57|106.46|103.66|106.37|103.57|0
1644449880000|2022-02-09 23:38:00|106.41|103.61|106.41|103.61|106.46|103.66|106.41|103.61|0
1644449890000|2022-02-09 23:38:10|106.46|103.66|106.46|103.66|106.46|103.66|106.46|103.66|0
1644449910000|2022-02-09 23:38:30|106.55|103.75|106.55|103.75|106.55|103.75|106.55|103.75|0
1644449930000|2022-02-09 23:38:50|106.64|103.84|106.64|103.84|106.64|103.84|106.64|103.84|0
1644449940000|2022-02-09 23:39:00|106.73|103.93|106.69|103.89|106.73|103.93|106.69|103.89|0
1644449950000|2022-02-09 23:39:10|106.64|103.84|106.55|103.75|106.64|103.84|106.55|103.75|0
1644450000000|2022-02-09 23:40:00|106.73|103.93|106.64|103.84|106.73|103.93|106.64|103.84|0
1644450010000|2022-02-09 23:40:10|106.55|103.75|106.5|103.7|106.55|103.75|106.5|103.7|0
1644450020000|2022-02-09 23:40:20|106.55|103.75|106.46|103.66|106.55|103.75|106.46|103.66|0
1644450030000|2022-02-09 23:40:30|106.37|103.57|106.37|103.57|106.37|103.57|106.37|103.57|0
1644450040000|2022-02-09 23:40:40|106.46|103.66|106.46|103.66|106.46|103.66|106.46|103.66|0
1644450050000|2022-02-09 23:40:50|106.41|103.61|106.41|103.61|106.41|103.61|106.41|103.61|0
1644450060000|2022-02-09 23:41:00|106.32|103.52|106.18|103.38|106.32|103.52|106.18|103.38|0
1644450070000|2022-02-09 23:41:10|106.14|103.34|106.09|103.29|106.14|103.34|106.09|103.29|0
1644450080000|2022-02-09 23:41:20|106.18|103.38|106.27|103.47|106.28|103.48|106.18|103.38|0
1644450090000|2022-02-09 23:41:30|106.18|103.38|106.18|103.38|106.18|103.38|106.18|103.38|0
1644450100000|2022-02-09 23:41:40|106.09|103.29|106.09|103.29|106.09|103.29|106.09|103.29|0
1644450110000|2022-02-09 23:41:50|106.18|103.38|106.09|103.29|106.18|103.38|106.09|103.29|0
1644450120000|2022-02-09 23:42:00|106.04|103.24|105.91|103.11|106.04|103.24|105.91|103.11|0
1644450150000|2022-02-09 23:42:30|106|103.2|106|103.2|106|103.2|106|103.2|0
1644450160000|2022-02-09 23:42:40|105.95|103.15|106|103.2|106|103.2|105.91|103.11|0
1644450170000|2022-02-09 23:42:50|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1644450180000|2022-02-09 23:43:00|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1644450190000|2022-02-09 23:43:10|105.91|103.11|105.82|103.02|105.91|103.11|105.82|103.02|0
1644450200000|2022-02-09 23:43:20|105.86|103.06|105.91|103.11|105.91|103.11|105.82|103.02|0
1644450210000|2022-02-09 23:43:30|105.86|103.06|105.77|102.97|105.86|103.06|105.77|102.97|0
1644450220000|2022-02-09 23:43:40|105.73|102.93|105.82|103.02|105.82|103.02|105.73|102.93|0
1644450240000|2022-02-09 23:44:00|105.77|102.97|105.77|102.97|105.77|102.97|105.77|102.97|0
1644450250000|2022-02-09 23:44:10|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1644450260000|2022-02-09 23:44:20|105.64|102.84|105.68|102.88|105.73|102.93|105.64|102.84|0
1644450270000|2022-02-09 23:44:30|105.59|102.79|105.64|102.84|105.64|102.84|105.59|102.79|0
1644450300000|2022-02-09 23:45:00|105.55|102.75|105.64|102.84|105.64|102.84|105.55|102.75|0
1644450310000|2022-02-09 23:45:10|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1644450330000|2022-02-09 23:45:30|105.64|102.84|105.64|102.84|105.68|102.88|105.64|102.84|0
1644450340000|2022-02-09 23:45:40|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1644450360000|2022-02-09 23:46:00|105.77|102.97|105.77|102.97|105.77|102.97|105.77|102.97|0
1644450370000|2022-02-09 23:46:10|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1644450390000|2022-02-09 23:46:30|105.82|103.02|105.82|103.02|105.91|103.11|105.82|103.02|0
1644450410000|2022-02-09 23:46:50|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1644450420000|2022-02-09 23:47:00|105.77|102.97|105.82|103.02|105.82|103.02|105.77|102.97|0
1644450430000|2022-02-09 23:47:10|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1644450460000|2022-02-09 23:47:40|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1644450470000|2022-02-09 23:47:50|105.73|102.93|105.73|102.93|105.73|102.93|105.73|102.93|0
1644450490000|2022-02-09 23:48:10|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1644450500000|2022-02-09 23:48:20|105.73|102.93|105.82|103.02|105.82|103.02|105.73|102.93|0
1644450530000|2022-02-09 23:48:50|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1644450540000|2022-02-09 23:49:00|106|103.2|106|103.2|106|103.2|106|103.2|0
1644450560000|2022-02-09 23:49:20|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1644450570000|2022-02-09 23:49:30|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1644450580000|2022-02-09 23:49:40|106|103.2|106|103.2|106|103.2|106|103.2|0
1644450600000|2022-02-09 23:50:00|106.13|103.33|106.09|103.29|106.13|103.33|106.09|103.29|0
1644450620000|2022-02-09 23:50:20|106|103.2|106|103.2|106|103.2|106|103.2|0
1644450640000|2022-02-09 23:50:40|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1644450650000|2022-02-09 23:50:50|105.95|103.15|105.95|103.15|105.95|103.15|105.95|103.15|0
1644450660000|2022-02-09 23:51:00|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1644450670000|2022-02-09 23:51:10|105.82|103.02|105.82|103.02|105.82|103.02|105.82|103.02|0
1644450680000|2022-02-09 23:51:20|105.77|102.97|105.72|102.92|105.77|102.97|105.72|102.92|0
1644450690000|2022-02-09 23:51:30|105.68|102.88|105.72|102.92|105.72|102.92|105.68|102.88|0
1644450700000|2022-02-09 23:51:40|105.68|102.88|105.63|102.83|105.68|102.88|105.63|102.83|0
1644450720000|2022-02-09 23:52:00|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1644450730000|2022-02-09 23:52:10|105.45|102.65|105.45|102.65|105.45|102.65|105.45|102.65|0
1644450740000|2022-02-09 23:52:20|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1644450750000|2022-02-09 23:52:30|105.63|102.83|105.54|102.74|105.63|102.83|105.54|102.74|0
1644450770000|2022-02-09 23:52:50|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1644450780000|2022-02-09 23:53:00|105.54|102.74|105.45|102.65|105.54|102.74|105.45|102.65|0
1644450800000|2022-02-09 23:53:20|105.54|102.74|105.45|102.65|105.54|102.74|105.45|102.65|0
1644450810000|2022-02-09 23:53:30|105.54|102.74|105.36|102.56|105.54|102.74|105.36|102.56|0
1644450830000|2022-02-09 23:53:50|105.45|102.65|105.49|102.69|105.49|102.69|105.45|102.65|0
1644450840000|2022-02-09 23:54:00|105.54|102.74|105.54|102.74|105.54|102.74|105.45|102.65|0
1644450850000|2022-02-09 23:54:10|105.63|102.83|105.54|102.74|105.63|102.83|105.54|102.74|0
1644450860000|2022-02-09 23:54:20|105.63|102.83|105.63|102.83|105.63|102.83|105.63|102.83|0
1644450870000|2022-02-09 23:54:30|105.72|102.92|105.63|102.83|105.72|102.92|105.63|102.83|0
1644450890000|2022-02-09 23:54:50|105.68|102.88|105.72|102.92|105.72|102.92|105.68|102.88|0
1644450900000|2022-02-09 23:55:00|105.63|102.83|105.54|102.74|105.63|102.83|105.54|102.74|0
1644450910000|2022-02-09 23:55:10|105.63|102.83|105.54|102.74|105.72|102.92|105.54|102.74|0
1644450920000|2022-02-09 23:55:20|105.58|102.78|105.63|102.83|105.63|102.83|105.58|102.78|0
1644450930000|2022-02-09 23:55:30|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1644450950000|2022-02-09 23:55:50|105.81|103.01|105.9|103.1|105.9|103.1|105.81|103.01|0
1644450960000|2022-02-09 23:56:00|105.99|103.19|105.9|103.1|105.99|103.19|105.9|103.1|0
1644450970000|2022-02-09 23:56:10|105.99|103.19|105.99|103.19|105.99|103.19|105.99|103.19|0
1644450980000|2022-02-09 23:56:20|106.04|103.24|106.09|103.29|106.09|103.29|106.04|103.24|0
1644450990000|2022-02-09 23:56:30|106.13|103.33|106.18|103.38|106.18|103.38|106.09|103.29|0
1644451000000|2022-02-09 23:56:40|106.09|103.29|106.09|103.29|106.09|103.29|106.09|103.29|0
1644451020000|2022-02-09 23:57:00|106.18|103.38|106.27|103.47|106.27|103.47|106.18|103.38|0
1644451030000|2022-02-09 23:57:10|106.31|103.51|106.31|103.51|106.36|103.56|106.27|103.47|0
1644451040000|2022-02-09 23:57:20|106.27|103.47|106.18|103.38|106.27|103.47|106.18|103.38|0
1644451050000|2022-02-09 23:57:30|106.27|103.47|106.27|103.47|106.27|103.47|106.18|103.38|0
1644451060000|2022-02-09 23:57:40|106.36|103.56|106.27|103.47|106.36|103.56|106.22|103.42|0
1644451070000|2022-02-09 23:57:50|106.22|103.42|106.27|103.47|106.27|103.47|106.22|103.42|0
1644451080000|2022-02-09 23:58:00|106.18|103.38|106.27|103.47|106.27|103.47|106.18|103.38|0
1644451090000|2022-02-09 23:58:10|106.22|103.42|106.18|103.38|106.27|103.47|106.18|103.38|0
1644451100000|2022-02-09 23:58:20|106.08|103.28|106.08|103.28|106.08|103.28|106.08|103.28|0
1644451110000|2022-02-09 23:58:30|106.13|103.33|106.08|103.28|106.13|103.33|106.08|103.28|0
1644451120000|2022-02-09 23:58:40|106.13|103.33|106.08|103.28|106.13|103.33|106.08|103.28|0
1644451130000|2022-02-09 23:58:50|106.18|103.38|106.27|103.47|106.27|103.47|106.18|103.38|0
1644451140000|2022-02-09 23:59:00|106.36|103.56|106.36|103.56|106.36|103.56|106.36|103.56|0
1644451160000|2022-02-09 23:59:20|106.27|103.47|106.31|103.51|106.36|103.56|106.27|103.47|0
1644451170000|2022-02-09 23:59:30|106.36|103.56|106.36|103.56|106.45|103.65|106.36|103.56|0
1644451180000|2022-02-09 23:59:40|106.45|103.65|106.45|103.65|106.45|103.65|106.45|103.65|0
1644451190000|2022-02-09 23:59:50|106.4|103.6|106.36|103.56|106.4|103.6|106.36|103.56|0
1644451200000|2022-02-10 00:00:00|106.4|103.6|105.9|103.1|106.4|103.6|105.9|103.1|0
1644451210000|2022-02-10 00:00:10|105.81|103.01|105.99|103.19|105.99|103.19|105.81|103.01|0
1644451220000|2022-02-10 00:00:20|106.08|103.28|106.18|103.38|106.18|103.38|106.08|103.28|0
1644451230000|2022-02-10 00:00:30|105.95|103.15|106.08|103.28|106.08|103.28|105.95|103.15|0
1644451240000|2022-02-10 00:00:40|106.13|103.33|106.18|103.38|106.18|103.38|106.08|103.28|0
1644451250000|2022-02-10 00:00:50|105.99|103.19|105.99|103.19|105.99|103.19|105.99|103.19|0
1644451260000|2022-02-10 00:01:00|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1644451270000|2022-02-10 00:01:10|105.81|103.01|105.76|102.96|105.81|103.01|105.72|102.92|0
1644451280000|2022-02-10 00:01:20|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1644451290000|2022-02-10 00:01:30|105.99|103.19|106.08|103.28|106.13|103.33|105.99|103.19|0
1644451300000|2022-02-10 00:01:40|106.13|103.33|106.08|103.28|106.13|103.33|106.08|103.28|0
1644451310000|2022-02-10 00:01:50|106.04|103.24|106.08|103.28|106.08|103.28|106.04|103.24|0
1644451320000|2022-02-10 00:02:00|106.13|103.33|106.08|103.28|106.13|103.33|106.08|103.28|0
1644451330000|2022-02-10 00:02:10|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1644451340000|2022-02-10 00:02:20|106.13|103.33|106.27|103.47|106.27|103.47|106.13|103.33|0
1644451350000|2022-02-10 00:02:30|106.36|103.56|106.45|103.65|106.54|103.74|106.36|103.56|0
1644451360000|2022-02-10 00:02:40|106.54|103.74|106.54|103.74|106.54|103.74|106.49|103.69|0
1644451370000|2022-02-10 00:02:50|106.49|103.69|106.58|103.78|106.58|103.78|106.49|103.69|0
1644451380000|2022-02-10 00:03:00|106.54|103.74|106.54|103.74|106.54|103.74|106.45|103.65|0
1644451410000|2022-02-10 00:03:30|106.45|103.65|106.45|103.65|106.54|103.74|106.45|103.65|0
1644451420000|2022-02-10 00:03:40|106.4|103.6|106.36|103.56|106.4|103.6|106.36|103.56|0
1644451430000|2022-02-10 00:03:50|106.31|103.51|106.36|103.56|106.45|103.65|106.31|103.51|0
1644451450000|2022-02-10 00:04:10|106.26|103.46|106.26|103.46|106.31|103.51|106.26|103.46|0
1644451460000|2022-02-10 00:04:20|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1644451470000|2022-02-10 00:04:30|106.26|103.46|106.36|103.56|106.36|103.56|106.26|103.46|0
1644451490000|2022-02-10 00:04:50|106.26|103.46|106.36|103.56|106.36|103.56|106.26|103.46|0
1644451500000|2022-02-10 00:05:00|106.31|103.51|106.03|103.23|106.31|103.51|106.03|103.23|0
1644451510000|2022-02-10 00:05:10|106.08|103.28|106.08|103.28|106.08|103.28|106.08|103.28|0
1644451520000|2022-02-10 00:05:20|106.17|103.37|106.22|103.42|106.22|103.42|106.17|103.37|0
1644451530000|2022-02-10 00:05:30|106.17|103.37|106.22|103.42|106.22|103.42|106.08|103.28|0
1644451540000|2022-02-10 00:05:40|106.26|103.46|106.26|103.46|106.26|103.46|106.26|103.46|0
1644451550000|2022-02-10 00:05:50|106.31|103.51|106.4|103.6|106.4|103.6|106.31|103.51|0
1644451560000|2022-02-10 00:06:00|106.45|103.65|106.45|103.65|106.45|103.65|106.45|103.65|0
1644451570000|2022-02-10 00:06:10|106.36|103.56|106.49|103.69|106.49|103.69|106.36|103.56|0
1644451580000|2022-02-10 00:06:20|106.54|103.74|106.63|103.83|106.63|103.83|106.54|103.74|0
1644451590000|2022-02-10 00:06:30|106.67|103.87|106.67|103.87|106.67|103.87|106.67|103.87|0
1644451600000|2022-02-10 00:06:40|106.72|103.92|106.54|103.74|106.72|103.92|106.54|103.74|0
1644451610000|2022-02-10 00:06:50|106.63|103.83|106.54|103.74|106.63|103.83|106.54|103.74|0
1644451620000|2022-02-10 00:07:00|106.49|103.69|106.58|103.78|106.58|103.78|106.49|103.69|0
1644451630000|2022-02-10 00:07:10|106.63|103.83|106.35|103.55|106.63|103.83|106.26|103.46|0
1644451640000|2022-02-10 00:07:20|106.26|103.46|106.26|103.46|106.26|103.46|106.26|103.46|0
1644451650000|2022-02-10 00:07:30|106.31|103.51|106.35|103.55|106.4|103.6|106.31|103.51|0
1644451660000|2022-02-10 00:07:40|106.26|103.46|106.17|103.37|106.26|103.46|106.17|103.37|0
1644451670000|2022-02-10 00:07:50|105.99|103.19|105.99|103.19|106.03|103.23|105.9|103.1|0
1644451680000|2022-02-10 00:08:00|106.03|103.23|105.99|103.19|106.03|103.23|105.99|103.19|0
1644451690000|2022-02-10 00:08:10|105.94|103.14|105.9|103.1|105.99|103.19|105.9|103.1|0
1644451700000|2022-02-10 00:08:20|105.85|103.05|105.72|102.92|105.85|103.05|105.72|102.92|0
1644451710000|2022-02-10 00:08:30|105.76|102.96|105.81|103.01|105.81|103.01|105.72|102.92|0
1644451720000|2022-02-10 00:08:40|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1644451730000|2022-02-10 00:08:50|105.67|102.87|105.63|102.83|105.67|102.87|105.63|102.83|0
1644451740000|2022-02-10 00:09:00|105.44|102.64|105.49|102.69|105.49|102.69|105.44|102.64|0
1644451750000|2022-02-10 00:09:10|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1644451760000|2022-02-10 00:09:20|105.49|102.69|105.58|102.78|105.58|102.78|105.44|102.64|0
1644451770000|2022-02-10 00:09:30|105.72|102.92|105.72|102.92|105.72|102.92|105.67|102.87|0
1644451790000|2022-02-10 00:09:50|105.62|102.82|105.72|102.92|105.76|102.96|105.62|102.82|0
1644451800000|2022-02-10 00:10:00|105.9|103.1|105.85|103.05|105.9|103.1|105.85|103.05|0
1644451810000|2022-02-10 00:10:10|105.76|102.96|105.76|102.96|105.76|102.96|105.72|102.92|0
1644451820000|2022-02-10 00:10:20|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1644451830000|2022-02-10 00:10:30|105.72|102.92|105.81|103.01|105.81|103.01|105.72|102.92|0
1644451840000|2022-02-10 00:10:40|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1644451850000|2022-02-10 00:10:50|105.9|103.1|105.81|103.01|105.9|103.1|105.81|103.01|0
1644451860000|2022-02-10 00:11:00|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1644451880000|2022-02-10 00:11:20|105.81|103.01|105.99|103.19|105.99|103.19|105.81|103.01|0
1644451890000|2022-02-10 00:11:30|105.9|103.1|105.9|103.1|105.9|103.1|105.81|103.01|0
1644451900000|2022-02-10 00:11:40|105.81|103.01|105.71|102.91|105.81|103.01|105.71|102.91|0
1644451920000|2022-02-10 00:12:00|105.76|102.96|105.9|103.1|105.9|103.1|105.76|102.96|0
1644451930000|2022-02-10 00:12:10|105.76|102.96|105.62|102.82|105.76|102.96|105.62|102.82|0
1644451940000|2022-02-10 00:12:20|105.71|102.91|105.44|102.64|105.71|102.91|105.44|102.64|0
1644451950000|2022-02-10 00:12:30|105.53|102.73|105.49|102.69|105.53|102.73|105.44|102.64|0
1644451960000|2022-02-10 00:12:40|105.58|102.78|105.44|102.64|105.58|102.78|105.44|102.64|0
1644451970000|2022-02-10 00:12:50|105.39|102.59|105.39|102.59|105.39|102.59|105.39|102.59|0
1644451980000|2022-02-10 00:13:00|105.35|102.55|105.35|102.55|105.35|102.55|105.35|102.55|0
1644451990000|2022-02-10 00:13:10|105.26|102.46|105.26|102.46|105.35|102.55|105.26|102.46|0
1644452000000|2022-02-10 00:13:20|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1644452010000|2022-02-10 00:13:30|105.21|102.41|105.17|102.37|105.21|102.41|105.08|102.28|0
1644452020000|2022-02-10 00:13:40|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1644452030000|2022-02-10 00:13:50|105.21|102.41|105.17|102.37|105.26|102.46|105.17|102.37|0
1644452040000|2022-02-10 00:14:00|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1644452060000|2022-02-10 00:14:20|105.17|102.37|105.17|102.37|105.26|102.46|105.17|102.37|0
1644452070000|2022-02-10 00:14:30|105.12|102.32|105.17|102.37|105.17|102.37|105.12|102.32|0
1644452080000|2022-02-10 00:14:40|105.08|102.28|105.08|102.28|105.08|102.28|105.08|102.28|0
1644452090000|2022-02-10 00:14:50|105.12|102.32|105.17|102.37|105.17|102.37|105.08|102.28|0
1644452110000|2022-02-10 00:15:10|105.08|102.28|105.08|102.28|105.08|102.28|104.99|102.19|0
1644452140000|2022-02-10 00:15:40|105.12|102.32|105.08|102.28|105.12|102.32|105.08|102.28|0
1644452150000|2022-02-10 00:15:50|104.99|102.19|104.99|102.19|104.99|102.19|104.99|102.19|0
1644452160000|2022-02-10 00:16:00|105.17|102.37|105.26|102.46|105.26|102.46|105.17|102.37|0
1644452170000|2022-02-10 00:16:10|105.17|102.37|105.26|102.46|105.26|102.46|105.17|102.37|0
1644452180000|2022-02-10 00:16:20|105.21|102.41|105.26|102.46|105.26|102.46|105.17|102.37|0
1644452190000|2022-02-10 00:16:30|105.17|102.37|105.26|102.46|105.26|102.46|105.17|102.37|0
1644452200000|2022-02-10 00:16:40|105.17|102.37|105.08|102.28|105.26|102.46|105.08|102.28|0
1644452210000|2022-02-10 00:16:50|104.99|102.19|104.99|102.19|104.99|102.19|104.99|102.19|0
1644452220000|2022-02-10 00:17:00|105.08|102.28|105.17|102.37|105.17|102.37|105.08|102.28|0
1644452230000|2022-02-10 00:17:10|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1644452240000|2022-02-10 00:17:20|105.08|102.28|105.08|102.28|105.12|102.32|105.08|102.28|0
1644452260000|2022-02-10 00:17:40|104.99|102.19|104.99|102.19|104.99|102.19|104.99|102.19|0
1644452270000|2022-02-10 00:17:50|105.08|102.28|105.08|102.28|105.08|102.28|105.03|102.23|0
1644452280000|2022-02-10 00:18:00|104.99|102.19|104.99|102.19|105.03|102.23|104.99|102.19|0
1644452290000|2022-02-10 00:18:10|104.9|102.1|104.9|102.1|104.9|102.1|104.9|102.1|0
1644452300000|2022-02-10 00:18:20|104.99|102.19|104.9|102.1|104.99|102.19|104.9|102.1|0
1644452310000|2022-02-10 00:18:30|104.72|101.92|104.85|102.05|104.85|102.05|104.72|101.92|0
1644452320000|2022-02-10 00:18:40|104.81|102.01|104.81|102.01|104.81|102.01|104.71|101.91|0
1644452360000|2022-02-10 00:19:20|104.8|102|104.8|102|104.8|102|104.8|102|0
1644452370000|2022-02-10 00:19:30|104.71|101.91|104.8|102|104.8|102|104.71|101.91|0
1644452380000|2022-02-10 00:19:40|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1644452390000|2022-02-10 00:19:50|104.76|101.96|104.62|101.82|104.76|101.96|104.62|101.82|0
1644452400000|2022-02-10 00:20:00|104.67|101.87|104.62|101.82|104.67|101.87|104.62|101.82|0
1644452410000|2022-02-10 00:20:10|104.71|101.91|104.8|102|104.8|102|104.71|101.91|0
1644452430000|2022-02-10 00:20:30|104.89|102.09|104.89|102.09|104.89|102.09|104.89|102.09|0
1644452440000|2022-02-10 00:20:40|104.94|102.14|104.94|102.14|104.94|102.14|104.94|102.14|0
1644452450000|2022-02-10 00:20:50|104.89|102.09|104.99|102.19|104.99|102.19|104.89|102.09|0
1644452460000|2022-02-10 00:21:00|104.89|102.09|104.71|101.91|104.89|102.09|104.62|101.82|0
1644452470000|2022-02-10 00:21:10|104.67|101.87|104.71|101.91|104.8|102|104.67|101.87|0
1644452480000|2022-02-10 00:21:20|104.76|101.96|104.8|102|104.8|102|104.71|101.91|0
1644452500000|2022-02-10 00:21:40|104.89|102.09|104.98|102.18|104.98|102.18|104.89|102.09|0
1644452510000|2022-02-10 00:21:50|104.94|102.14|104.98|102.18|104.98|102.18|104.94|102.14|0
1644452530000|2022-02-10 00:22:10|105.08|102.28|104.98|102.18|105.08|102.28|104.98|102.18|0
1644452550000|2022-02-10 00:22:30|105.07|102.27|104.98|102.18|105.07|102.27|104.98|102.18|0
1644452560000|2022-02-10 00:22:40|105.07|102.27|105.07|102.27|105.07|102.27|105.07|102.27|0
1644452570000|2022-02-10 00:22:50|104.98|102.18|104.98|102.18|104.98|102.18|104.98|102.18|0
1644452580000|2022-02-10 00:23:00|105.03|102.23|105.07|102.27|105.07|102.27|105.03|102.23|0
1644452630000|2022-02-10 00:23:50|104.98|102.18|105.07|102.27|105.07|102.27|104.98|102.18|0
1644452640000|2022-02-10 00:24:00|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1644452650000|2022-02-10 00:24:10|105.21|102.41|105.26|102.46|105.26|102.46|105.21|102.41|0
1644452660000|2022-02-10 00:24:20|105.35|102.55|105.44|102.64|105.44|102.64|105.35|102.55|0
1644452670000|2022-02-10 00:24:30|105.35|102.55|105.26|102.46|105.35|102.55|105.26|102.46|0
1644452680000|2022-02-10 00:24:40|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1644452690000|2022-02-10 00:24:50|105.48|102.68|105.48|102.68|105.48|102.68|105.48|102.68|0
1644452700000|2022-02-10 00:25:00|105.44|102.64|105.44|102.64|105.53|102.73|105.44|102.64|0
1644452710000|2022-02-10 00:25:10|105.35|102.55|105.39|102.59|105.44|102.64|105.35|102.55|0
1644452720000|2022-02-10 00:25:20|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1644452730000|2022-02-10 00:25:30|105.35|102.55|105.35|102.55|105.35|102.55|105.35|102.55|0
1644452740000|2022-02-10 00:25:40|105.39|102.59|105.39|102.59|105.39|102.59|105.35|102.55|0
1644452750000|2022-02-10 00:25:50|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1644452760000|2022-02-10 00:26:00|105.48|102.68|105.53|102.73|105.53|102.73|105.48|102.68|0
1644452770000|2022-02-10 00:26:10|105.44|102.64|105.53|102.73|105.53|102.73|105.44|102.64|0
1644452780000|2022-02-10 00:26:20|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1644452790000|2022-02-10 00:26:30|105.48|102.68|105.53|102.73|105.53|102.73|105.48|102.68|0
1644452800000|2022-02-10 00:26:40|105.44|102.64|105.48|102.68|105.48|102.68|105.44|102.64|0
1644452810000|2022-02-10 00:26:50|105.44|102.64|105.34|102.54|105.44|102.64|105.34|102.54|0
1644452820000|2022-02-10 00:27:00|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1644452840000|2022-02-10 00:27:20|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1644452850000|2022-02-10 00:27:30|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1644452860000|2022-02-10 00:27:40|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1644452880000|2022-02-10 00:28:00|105.39|102.59|105.43|102.63|105.44|102.64|105.39|102.59|0
1644452890000|2022-02-10 00:28:10|105.48|102.68|105.43|102.63|105.48|102.68|105.43|102.63|0
1644452900000|2022-02-10 00:28:20|105.39|102.59|105.43|102.63|105.43|102.63|105.39|102.59|0
1644452910000|2022-02-10 00:28:30|105.39|102.59|105.34|102.54|105.39|102.59|105.34|102.54|0
1644452920000|2022-02-10 00:28:40|105.43|102.63|105.34|102.54|105.43|102.63|105.34|102.54|0
1644452960000|2022-02-10 00:29:20|105.39|102.59|105.43|102.63|105.43|102.63|105.39|102.59|0
1644452980000|2022-02-10 00:29:40|105.53|102.73|105.52|102.72|105.53|102.73|105.52|102.72|0
1644453020000|2022-02-10 00:30:20|105.57|102.77|105.52|102.72|105.57|102.77|105.52|102.72|0
1644453030000|2022-02-10 00:30:30|105.57|102.77|105.62|102.82|105.62|102.82|105.57|102.77|0
1644453040000|2022-02-10 00:30:40|105.71|102.91|105.71|102.91|105.71|102.91|105.71|102.91|0
1644453060000|2022-02-10 00:31:00|105.8|103|105.8|103|105.8|103|105.8|103|0
1644453090000|2022-02-10 00:31:30|105.89|103.09|105.8|103|105.89|103.09|105.8|103|0
1644453100000|2022-02-10 00:31:40|105.75|102.95|105.71|102.91|105.75|102.95|105.71|102.91|0
1644453110000|2022-02-10 00:31:50|105.75|102.95|105.8|103|105.8|103|105.75|102.95|0
1644453120000|2022-02-10 00:32:00|105.71|102.91|105.71|102.91|105.71|102.91|105.71|102.91|0
1644453130000|2022-02-10 00:32:10|105.61|102.81|105.52|102.72|105.61|102.81|105.52|102.72|0
1644453140000|2022-02-10 00:32:20|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1644453150000|2022-02-10 00:32:30|105.34|102.54|105.52|102.72|105.52|102.72|105.34|102.54|0
1644453170000|2022-02-10 00:32:50|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1644453190000|2022-02-10 00:33:10|105.34|102.54|105.43|102.63|105.43|102.63|105.34|102.54|0
1644453200000|2022-02-10 00:33:20|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1644453210000|2022-02-10 00:33:30|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1644453220000|2022-02-10 00:33:40|105.39|102.59|105.34|102.54|105.43|102.63|105.34|102.54|0
1644453230000|2022-02-10 00:33:50|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1644453240000|2022-02-10 00:34:00|105.29|102.49|105.34|102.54|105.34|102.54|105.29|102.49|0
1644453250000|2022-02-10 00:34:10|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1644453260000|2022-02-10 00:34:20|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1644453270000|2022-02-10 00:34:30|105.2|102.4|105.25|102.45|105.25|102.45|105.2|102.4|0
1644453280000|2022-02-10 00:34:40|105.34|102.54|105.25|102.45|105.34|102.54|105.25|102.45|0
1644453300000|2022-02-10 00:35:00|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1644453310000|2022-02-10 00:35:10|105.2|102.4|105.07|102.27|105.2|102.4|105.07|102.27|0
1644453330000|2022-02-10 00:35:30|105.16|102.36|105.25|102.45|105.25|102.45|105.16|102.36|0
1644453340000|2022-02-10 00:35:40|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1644453350000|2022-02-10 00:35:50|105.2|102.4|105.25|102.45|105.25|102.45|105.2|102.4|0
1644453360000|2022-02-10 00:36:00|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1644453370000|2022-02-10 00:36:10|105.2|102.4|105.25|102.45|105.25|102.45|105.2|102.4|0
1644453380000|2022-02-10 00:36:20|105.34|102.54|105.43|102.63|105.43|102.63|105.34|102.54|0
1644453390000|2022-02-10 00:36:30|105.61|102.81|105.61|102.81|105.61|102.81|105.61|102.81|0
1644453400000|2022-02-10 00:36:40|105.52|102.72|105.34|102.54|105.52|102.72|105.34|102.54|0
1644453410000|2022-02-10 00:36:50|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1644453430000|2022-02-10 00:37:10|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1644453440000|2022-02-10 00:37:20|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1644453450000|2022-02-10 00:37:30|105.34|102.54|105.43|102.63|105.43|102.63|105.34|102.54|0
1644453460000|2022-02-10 00:37:40|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1644453470000|2022-02-10 00:37:50|105.38|102.58|105.43|102.63|105.43|102.63|105.38|102.58|0
1644453480000|2022-02-10 00:38:00|105.38|102.58|105.38|102.58|105.38|102.58|105.34|102.54|0
1644453490000|2022-02-10 00:38:10|105.34|102.54|105.38|102.58|105.43|102.63|105.34|102.54|0
1644453500000|2022-02-10 00:38:20|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1644453510000|2022-02-10 00:38:30|105.52|102.72|105.7|102.9|105.7|102.9|105.52|102.72|0
1644453520000|2022-02-10 00:38:40|105.61|102.81|105.61|102.81|105.61|102.81|105.56|102.76|0
1644453530000|2022-02-10 00:38:50|105.56|102.76|105.52|102.72|105.56|102.76|105.52|102.72|0
1644453540000|2022-02-10 00:39:00|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1644453570000|2022-02-10 00:39:30|105.52|102.72|105.34|102.54|105.52|102.72|105.34|102.54|0
1644453580000|2022-02-10 00:39:40|105.2|102.4|105.25|102.45|105.25|102.45|105.2|102.4|0
1644453590000|2022-02-10 00:39:50|105.29|102.49|105.16|102.36|105.29|102.49|105.16|102.36|0
1644453610000|2022-02-10 00:40:10|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1644453620000|2022-02-10 00:40:20|105.16|102.36|105.07|102.27|105.16|102.36|105.07|102.27|0
1644453630000|2022-02-10 00:40:30|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1644453660000|2022-02-10 00:41:00|105.07|102.27|105.07|102.27|105.11|102.31|105.07|102.27|0
1644453670000|2022-02-10 00:41:10|105.11|102.31|105.16|102.36|105.16|102.36|105.11|102.31|0
1644453690000|2022-02-10 00:41:30|105.25|102.45|105.16|102.36|105.25|102.45|105.16|102.36|0
1644453710000|2022-02-10 00:41:50|105.2|102.4|105.25|102.45|105.25|102.45|105.16|102.36|0
1644453720000|2022-02-10 00:42:00|105.16|102.36|105.25|102.45|105.25|102.45|105.16|102.36|0
1644453730000|2022-02-10 00:42:10|105.2|102.4|105.25|102.45|105.25|102.45|105.2|102.4|0
1644453760000|2022-02-10 00:42:40|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1644453780000|2022-02-10 00:43:00|105.43|102.63|105.43|102.63|105.43|102.63|105.38|102.58|0
1644453800000|2022-02-10 00:43:20|105.47|102.67|105.47|102.67|105.47|102.67|105.47|102.67|0
1644453810000|2022-02-10 00:43:30|105.43|102.63|105.34|102.54|105.43|102.63|105.34|102.54|0
1644453820000|2022-02-10 00:43:40|105.25|102.45|105.25|102.45|105.29|102.49|105.25|102.45|0
1644453830000|2022-02-10 00:43:50|105.16|102.36|105.16|102.36|105.16|102.36|105.16|102.36|0
1644453840000|2022-02-10 00:44:00|105.07|102.27|104.97|102.17|105.07|102.27|104.97|102.17|0
1644453860000|2022-02-10 00:44:20|105.02|102.22|105.02|102.22|105.02|102.22|105.02|102.22|0
1644453870000|2022-02-10 00:44:30|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644453880000|2022-02-10 00:44:40|105.06|102.26|105.16|102.36|105.16|102.36|105.06|102.26|0
1644453890000|2022-02-10 00:44:50|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1644453900000|2022-02-10 00:45:00|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644453920000|2022-02-10 00:45:20|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1644453930000|2022-02-10 00:45:30|104.93|102.13|104.88|102.08|104.97|102.17|104.88|102.08|0
1644453940000|2022-02-10 00:45:40|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1644453990000|2022-02-10 00:46:30|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1644454000000|2022-02-10 00:46:40|105.06|102.26|105.11|102.31|105.11|102.31|105.06|102.26|0
1644454010000|2022-02-10 00:46:50|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1644454020000|2022-02-10 00:47:00|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1644454030000|2022-02-10 00:47:10|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1644454040000|2022-02-10 00:47:20|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644454050000|2022-02-10 00:47:30|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1644454060000|2022-02-10 00:47:40|104.79|101.99|104.79|101.99|104.79|101.99|104.7|101.9|0
1644454070000|2022-02-10 00:47:50|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1644454090000|2022-02-10 00:48:10|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1644454100000|2022-02-10 00:48:20|104.74|101.94|104.7|101.9|104.79|101.99|104.7|101.9|0
1644454110000|2022-02-10 00:48:30|104.74|101.94|104.79|101.99|104.79|101.99|104.74|101.94|0
1644454120000|2022-02-10 00:48:40|104.61|101.81|104.61|101.81|104.61|101.81|104.61|101.81|0
1644454130000|2022-02-10 00:48:50|104.43|101.63|104.52|101.72|104.52|101.72|104.43|101.63|0
1644454140000|2022-02-10 00:49:00|104.43|101.63|104.34|101.54|104.43|101.63|104.34|101.54|0
1644454150000|2022-02-10 00:49:10|104.25|101.45|104.38|101.58|104.43|101.63|104.25|101.45|0
1644454160000|2022-02-10 00:49:20|104.34|101.54|104.43|101.63|104.43|101.63|104.34|101.54|0
1644454170000|2022-02-10 00:49:30|104.47|101.67|104.34|101.54|104.47|101.67|104.34|101.54|0
1644454180000|2022-02-10 00:49:40|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1644454190000|2022-02-10 00:49:50|104.43|101.63|104.52|101.72|104.52|101.72|104.43|101.63|0
1644454200000|2022-02-10 00:50:00|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1644454210000|2022-02-10 00:50:10|104.52|101.72|104.52|101.72|104.52|101.72|104.43|101.63|0
1644454220000|2022-02-10 00:50:20|104.47|101.67|104.47|101.67|104.52|101.72|104.47|101.67|0
1644454230000|2022-02-10 00:50:30|104.34|101.54|104.25|101.45|104.34|101.54|104.25|101.45|0
1644454240000|2022-02-10 00:50:40|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1644454250000|2022-02-10 00:50:50|104.43|101.63|104.43|101.63|104.43|101.63|104.38|101.58|0
1644454260000|2022-02-10 00:51:00|104.38|101.58|104.34|101.54|104.38|101.58|104.34|101.54|0
1644454270000|2022-02-10 00:51:10|104.38|101.58|104.34|101.54|104.38|101.58|104.34|101.54|0
1644454280000|2022-02-10 00:51:20|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1644454290000|2022-02-10 00:51:30|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1644454310000|2022-02-10 00:51:50|104.52|101.72|104.52|101.72|104.52|101.72|104.52|101.72|0
1644454330000|2022-02-10 00:52:10|104.34|101.54|104.34|101.54|104.34|101.54|104.25|101.45|0
1644454350000|2022-02-10 00:52:30|104.25|101.45|104.07|101.27|104.25|101.45|104.07|101.27|0
1644454370000|2022-02-10 00:52:50|103.98|101.18|104.07|101.27|104.07|101.27|103.98|101.18|0
1644454380000|2022-02-10 00:53:00|103.98|101.18|104.07|101.27|104.07|101.27|103.98|101.18|0
1644454390000|2022-02-10 00:53:10|104.02|101.22|103.93|101.13|104.07|101.27|103.93|101.13|0
1644454400000|2022-02-10 00:53:20|103.89|101.09|103.89|101.09|103.98|101.18|103.89|101.09|0
1644454410000|2022-02-10 00:53:30|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1644454420000|2022-02-10 00:53:40|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1644454430000|2022-02-10 00:53:50|103.89|101.09|103.98|101.18|103.98|101.18|103.89|101.09|0
1644454440000|2022-02-10 00:54:00|103.93|101.13|103.98|101.18|103.98|101.18|103.93|101.13|0
1644454450000|2022-02-10 00:54:10|104.07|101.27|104.07|101.27|104.07|101.27|103.98|101.18|0
1644454460000|2022-02-10 00:54:20|104.02|101.22|104.11|101.31|104.11|101.31|104.02|101.22|0
1644454470000|2022-02-10 00:54:30|104.16|101.36|103.89|101.09|104.16|101.36|103.89|101.09|0
1644454480000|2022-02-10 00:54:40|103.93|101.13|103.89|101.09|103.93|101.13|103.89|101.09|0
1644454500000|2022-02-10 00:55:00|103.84|101.04|104.07|101.27|104.07|101.27|103.8|101|0
1644454510000|2022-02-10 00:55:10|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1644454520000|2022-02-10 00:55:20|104.07|101.27|104.02|101.22|104.07|101.27|104.02|101.22|0
1644454530000|2022-02-10 00:55:30|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1644454550000|2022-02-10 00:55:50|104.16|101.36|104.25|101.45|104.25|101.45|104.16|101.36|0
1644454570000|2022-02-10 00:56:10|104.2|101.4|104.16|101.36|104.2|101.4|104.16|101.36|0
1644454580000|2022-02-10 00:56:20|104.11|101.31|104.16|101.36|104.16|101.36|104.11|101.31|0
1644454590000|2022-02-10 00:56:30|104.2|101.4|104.25|101.45|104.25|101.45|104.2|101.4|0
1644454600000|2022-02-10 00:56:40|104.16|101.36|104.34|101.54|104.34|101.54|104.16|101.36|0
1644454610000|2022-02-10 00:56:50|104.29|101.49|104.25|101.45|104.34|101.54|104.25|101.45|0
1644454640000|2022-02-10 00:57:20|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1644454650000|2022-02-10 00:57:30|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1644454660000|2022-02-10 00:57:40|104.16|101.36|104.07|101.27|104.16|101.36|104.07|101.27|0
1644454670000|2022-02-10 00:57:50|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1644454690000|2022-02-10 00:58:10|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1644454710000|2022-02-10 00:58:30|103.8|101|103.71|100.91|103.8|101|103.71|100.91|0
1644454720000|2022-02-10 00:58:40|103.75|100.95|103.89|101.09|103.89|101.09|103.75|100.95|0
1644454740000|2022-02-10 00:59:00|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1644454750000|2022-02-10 00:59:10|103.89|101.09|103.89|101.09|103.89|101.09|103.8|101|0
1644454760000|2022-02-10 00:59:20|103.8|101|103.8|101|103.89|101.09|103.8|101|0
1644454770000|2022-02-10 00:59:30|103.84|101.04|103.89|101.09|103.89|101.09|103.8|101|0
1644454780000|2022-02-10 00:59:40|103.84|101.04|103.8|101|103.84|101.04|103.8|101|0
1644454790000|2022-02-10 00:59:50|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1644454800000|2022-02-10 01:00:00|103.89|101.09|103.75|100.95|103.89|101.09|103.75|100.95|0
1644454810000|2022-02-10 01:00:10|103.71|100.91|103.66|100.86|103.71|100.91|103.62|100.82|0
1644454820000|2022-02-10 01:00:20|103.71|100.91|103.53|100.73|103.71|100.91|103.53|100.73|0
1644454830000|2022-02-10 01:00:30|103.48|100.68|103.35|100.55|103.48|100.68|103.35|100.55|0
1644454840000|2022-02-10 01:00:40|103.26|100.46|103.39|100.59|103.39|100.59|103.26|100.46|0
1644454850000|2022-02-10 01:00:50|103.35|100.55|103.53|100.73|103.53|100.73|103.35|100.55|0
1644454860000|2022-02-10 01:01:00|103.44|100.64|103.35|100.55|103.44|100.64|103.35|100.55|0
1644454870000|2022-02-10 01:01:10|103.26|100.46|103.35|100.55|103.35|100.55|103.26|100.46|0
1644454880000|2022-02-10 01:01:20|103.39|100.59|103.44|100.64|103.44|100.64|103.39|100.59|0
1644454890000|2022-02-10 01:01:30|103.48|100.68|103.57|100.77|103.57|100.77|103.48|100.68|0
1644454900000|2022-02-10 01:01:40|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1644454920000|2022-02-10 01:02:00|103.53|100.73|103.53|100.73|103.53|100.73|103.53|100.73|0
1644454930000|2022-02-10 01:02:10|103.39|100.59|103.3|100.5|103.39|100.59|103.26|100.46|0
1644454940000|2022-02-10 01:02:20|103.26|100.46|103.17|100.37|103.3|100.5|103.17|100.37|0
1644454960000|2022-02-10 01:02:40|103.21|100.41|103.3|100.5|103.3|100.5|103.21|100.41|0
1644454970000|2022-02-10 01:02:50|103.35|100.55|103.26|100.46|103.35|100.55|103.26|100.46|0
1644454980000|2022-02-10 01:03:00|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1644454990000|2022-02-10 01:03:10|103.35|100.55|103.26|100.46|103.35|100.55|103.26|100.46|0
1644455000000|2022-02-10 01:03:20|103.3|100.5|103.35|100.55|103.35|100.55|103.3|100.5|0
1644455010000|2022-02-10 01:03:30|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1644455020000|2022-02-10 01:03:40|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1644455030000|2022-02-10 01:03:50|103.61|100.81|103.52|100.72|103.61|100.81|103.52|100.72|0
1644455040000|2022-02-10 01:04:00|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1644455060000|2022-02-10 01:04:20|103.52|100.72|103.52|100.72|103.52|100.72|103.48|100.68|0
1644455070000|2022-02-10 01:04:30|103.43|100.63|103.43|100.63|103.52|100.72|103.43|100.63|0
1644455080000|2022-02-10 01:04:40|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1644455100000|2022-02-10 01:05:00|103.48|100.68|103.52|100.72|103.52|100.72|103.43|100.63|0
1644455110000|2022-02-10 01:05:10|103.43|100.63|103.43|100.63|103.43|100.63|103.35|100.55|0
1644455120000|2022-02-10 01:05:20|103.39|100.59|103.43|100.63|103.43|100.63|103.39|100.59|0
1644455130000|2022-02-10 01:05:30|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1644455140000|2022-02-10 01:05:40|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1644455150000|2022-02-10 01:05:50|103.52|100.72|103.43|100.63|103.52|100.72|103.43|100.63|0
1644455160000|2022-02-10 01:06:00|103.39|100.59|103.43|100.63|103.43|100.63|103.34|100.54|0
1644455180000|2022-02-10 01:06:20|103.52|100.72|103.48|100.68|103.52|100.72|103.48|100.68|0
1644455190000|2022-02-10 01:06:30|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1644455210000|2022-02-10 01:06:50|103.61|100.81|103.52|100.72|103.61|100.81|103.52|100.72|0
1644455220000|2022-02-10 01:07:00|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1644455230000|2022-02-10 01:07:10|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1644455240000|2022-02-10 01:07:20|103.48|100.68|103.61|100.81|103.61|100.81|103.48|100.68|0
1644455250000|2022-02-10 01:07:30|103.57|100.77|103.57|100.77|103.61|100.81|103.57|100.77|0
1644455260000|2022-02-10 01:07:40|103.52|100.72|103.61|100.81|103.61|100.81|103.52|100.72|0
1644455270000|2022-02-10 01:07:50|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1644455280000|2022-02-10 01:08:00|103.79|100.99|103.75|100.95|103.79|100.99|103.7|100.9|0
1644455290000|2022-02-10 01:08:10|103.79|100.99|103.75|100.95|103.79|100.99|103.7|100.9|0
1644455300000|2022-02-10 01:08:20|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1644455310000|2022-02-10 01:08:30|103.61|100.81|103.52|100.72|103.61|100.81|103.52|100.72|0
1644455320000|2022-02-10 01:08:40|103.48|100.68|103.61|100.81|103.61|100.81|103.48|100.68|0
1644455330000|2022-02-10 01:08:50|103.66|100.86|103.7|100.9|103.7|100.9|103.66|100.86|0
1644455350000|2022-02-10 01:09:10|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1644455360000|2022-02-10 01:09:20|103.57|100.77|103.57|100.77|103.57|100.77|103.52|100.72|0
1644455370000|2022-02-10 01:09:30|103.52|100.72|103.61|100.81|103.61|100.81|103.52|100.72|0
1644455400000|2022-02-10 01:10:00|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1644455410000|2022-02-10 01:10:10|103.43|100.63|103.34|100.54|103.43|100.63|103.34|100.54|0
1644455420000|2022-02-10 01:10:20|103.48|100.68|103.52|100.72|103.52|100.72|103.48|100.68|0
1644455430000|2022-02-10 01:10:30|103.48|100.68|103.52|100.72|103.52|100.72|103.48|100.68|0
1644455440000|2022-02-10 01:10:40|103.56|100.76|103.52|100.72|103.56|100.76|103.52|100.72|0
1644455450000|2022-02-10 01:10:50|103.61|100.81|103.7|100.9|103.7|100.9|103.61|100.81|0
1644455460000|2022-02-10 01:11:00|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1644455470000|2022-02-10 01:11:10|103.56|100.76|103.43|100.63|103.56|100.76|103.43|100.63|0
1644455490000|2022-02-10 01:11:30|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1644455510000|2022-02-10 01:11:50|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1644455520000|2022-02-10 01:12:00|103.16|100.36|103.34|100.54|103.34|100.54|103.16|100.36|0
1644455530000|2022-02-10 01:12:10|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1644455540000|2022-02-10 01:12:20|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1644455560000|2022-02-10 01:12:40|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1644455590000|2022-02-10 01:13:10|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1644455600000|2022-02-10 01:13:20|103.16|100.36|103.07|100.27|103.16|100.36|103.07|100.27|0
1644455610000|2022-02-10 01:13:30|103.25|100.45|103.16|100.36|103.25|100.45|103.16|100.36|0
1644455620000|2022-02-10 01:13:40|103.25|100.45|103.29|100.49|103.29|100.49|103.25|100.45|0
1644455630000|2022-02-10 01:13:50|103.25|100.45|103.16|100.36|103.25|100.45|103.16|100.36|0
1644455640000|2022-02-10 01:14:00|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1644455650000|2022-02-10 01:14:10|102.98|100.18|102.98|100.18|103.07|100.27|102.98|100.18|0
1644455660000|2022-02-10 01:14:20|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1644455670000|2022-02-10 01:14:30|103.03|100.23|103.16|100.36|103.16|100.36|102.98|100.18|0
1644455680000|2022-02-10 01:14:40|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1644455690000|2022-02-10 01:14:50|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1644455700000|2022-02-10 01:15:00|103.52|100.72|103.43|100.63|103.52|100.72|103.43|100.63|0
1644455710000|2022-02-10 01:15:10|103.47|100.67|103.52|100.72|103.52|100.72|103.43|100.63|0
1644455720000|2022-02-10 01:15:20|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1644455730000|2022-02-10 01:15:30|103.38|100.58|103.16|100.36|103.38|100.58|103.16|100.36|0
1644455750000|2022-02-10 01:15:50|103.07|100.27|102.71|99.91|103.07|100.27|102.71|99.91|0
1644455760000|2022-02-10 01:16:00|102.76|99.96|102.63|99.83|102.76|99.96|102.63|99.83|0
1644455770000|2022-02-10 01:16:10|102.71|99.91|102.8|100|102.85|100.05|102.71|99.91|0
1644455780000|2022-02-10 01:16:20|102.85|100.05|102.8|100|102.85|100.05|102.8|100|0
1644455790000|2022-02-10 01:16:30|102.71|99.91|102.63|99.83|102.71|99.91|102.63|99.83|0
1644455800000|2022-02-10 01:16:40|102.71|99.91|102.8|100|102.8|100|102.71|99.91|0
1644455810000|2022-02-10 01:16:50|102.76|99.96|102.89|100.09|102.89|100.09|102.76|99.96|0
1644455820000|2022-02-10 01:17:00|102.98|100.18|102.89|100.09|102.98|100.18|102.89|100.09|0
1644455840000|2022-02-10 01:17:20|102.94|100.14|102.89|100.09|102.94|100.14|102.89|100.09|0
1644455850000|2022-02-10 01:17:30|102.98|100.18|102.98|100.18|102.98|100.18|102.89|100.09|0
1644455860000|2022-02-10 01:17:40|103.02|100.22|102.98|100.18|103.02|100.22|102.98|100.18|0
1644455870000|2022-02-10 01:17:50|102.94|100.14|102.98|100.18|102.98|100.18|102.94|100.14|0
1644455880000|2022-02-10 01:18:00|102.89|100.09|102.89|100.09|102.98|100.18|102.89|100.09|0
1644455890000|2022-02-10 01:18:10|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1644455900000|2022-02-10 01:18:20|103.07|100.27|102.98|100.18|103.07|100.27|102.98|100.18|0
1644455910000|2022-02-10 01:18:30|103.02|100.22|103.11|100.31|103.11|100.31|102.98|100.18|0
1644455920000|2022-02-10 01:18:40|102.98|100.18|103.07|100.27|103.07|100.27|102.98|100.18|0
1644455930000|2022-02-10 01:18:50|102.98|100.18|103.02|100.22|103.02|100.22|102.98|100.18|0
1644455940000|2022-02-10 01:19:00|102.98|100.18|102.89|100.09|103.07|100.27|102.89|100.09|0
1644455950000|2022-02-10 01:19:10|102.98|100.18|102.89|100.09|102.98|100.18|102.89|100.09|0
1644455960000|2022-02-10 01:19:20|102.8|100|102.8|100|102.8|100|102.8|100|0
1644455970000|2022-02-10 01:19:30|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1644455980000|2022-02-10 01:19:40|102.62|99.82|102.67|99.87|102.67|99.87|102.62|99.82|0
1644455990000|2022-02-10 01:19:50|102.62|99.82|102.62|99.82|102.71|99.91|102.62|99.82|0
1644456000000|2022-02-10 01:20:00|102.67|99.87|102.8|100|102.8|100|102.67|99.87|0
1644456010000|2022-02-10 01:20:10|102.71|99.91|102.8|100|102.8|100|102.71|99.91|0
1644456020000|2022-02-10 01:20:20|102.71|99.91|102.71|99.91|102.8|100|102.71|99.91|0
1644456040000|2022-02-10 01:20:40|102.8|100|102.8|100|102.8|100|102.76|99.96|0
1644456050000|2022-02-10 01:20:50|102.71|99.91|102.84|100.04|102.84|100.04|102.71|99.91|0
1644456060000|2022-02-10 01:21:00|102.98|100.18|102.98|100.18|102.98|100.18|102.93|100.13|0
1644456070000|2022-02-10 01:21:10|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1644456080000|2022-02-10 01:21:20|102.93|100.13|102.89|100.09|102.93|100.13|102.89|100.09|0
1644456090000|2022-02-10 01:21:30|102.98|100.18|102.89|100.09|102.98|100.18|102.89|100.09|0
1644456100000|2022-02-10 01:21:40|102.93|100.13|102.89|100.09|102.93|100.13|102.89|100.09|0
1644456110000|2022-02-10 01:21:50|102.98|100.18|103.02|100.22|103.02|100.22|102.89|100.09|0
1644456120000|2022-02-10 01:22:00|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1644456130000|2022-02-10 01:22:10|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1644456140000|2022-02-10 01:22:20|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1644456150000|2022-02-10 01:22:30|103.07|100.27|103.07|100.27|103.07|100.27|103.02|100.22|0
1644456160000|2022-02-10 01:22:40|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1644456170000|2022-02-10 01:22:50|103.07|100.27|103.07|100.27|103.07|100.27|103.02|100.22|0
1644456180000|2022-02-10 01:23:00|102.98|100.18|102.89|100.09|102.98|100.18|102.89|100.09|0
1644456190000|2022-02-10 01:23:10|102.8|100|102.8|100|102.8|100|102.8|100|0
1644456200000|2022-02-10 01:23:20|102.89|100.09|102.89|100.09|102.89|100.09|102.8|100|0
1644456220000|2022-02-10 01:23:40|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1644456230000|2022-02-10 01:23:50|103.07|100.27|103.07|100.27|103.07|100.27|103.02|100.22|0
1644456240000|2022-02-10 01:24:00|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1644456250000|2022-02-10 01:24:10|103.25|100.45|103.34|100.54|103.34|100.54|103.25|100.45|0
1644456260000|2022-02-10 01:24:20|103.25|100.45|103.25|100.45|103.29|100.49|103.25|100.45|0
1644456270000|2022-02-10 01:24:30|103.16|100.36|103.16|100.36|103.25|100.45|103.16|100.36|0
1644456280000|2022-02-10 01:24:40|103.11|100.31|103.07|100.27|103.11|100.31|103.07|100.27|0
1644456290000|2022-02-10 01:24:50|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1644456300000|2022-02-10 01:25:00|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1644456310000|2022-02-10 01:25:10|103.11|100.31|103.07|100.27|103.11|100.31|103.07|100.27|0
1644456320000|2022-02-10 01:25:20|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1644456330000|2022-02-10 01:25:30|103.16|100.36|103.25|100.45|103.25|100.45|103.16|100.36|0
1644456340000|2022-02-10 01:25:40|103.16|100.36|103.11|100.31|103.16|100.36|103.11|100.31|0
1644456350000|2022-02-10 01:25:50|103.16|100.36|103.02|100.22|103.16|100.36|103.02|100.22|0
1644456360000|2022-02-10 01:26:00|102.98|100.18|102.98|100.18|103.02|100.22|102.98|100.18|0
1644456370000|2022-02-10 01:26:10|102.89|100.09|102.89|100.09|102.89|100.09|102.84|100.04|0
1644456380000|2022-02-10 01:26:20|102.93|100.13|102.98|100.18|102.98|100.18|102.89|100.09|0
1644456390000|2022-02-10 01:26:30|102.89|100.09|102.84|100.04|102.89|100.09|102.8|100|0
1644456400000|2022-02-10 01:26:40|102.8|100|102.8|100|102.8|100|102.75|99.95|0
1644456410000|2022-02-10 01:26:50|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1644456420000|2022-02-10 01:27:00|101.75|98.95|101.57|98.77|101.75|98.95|101.57|98.77|0
1644456430000|2022-02-10 01:27:10|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1644456440000|2022-02-10 01:27:20|101.57|98.77|101.62|98.82|101.62|98.82|101.53|98.73|0
1644456460000|2022-02-10 01:27:40|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1644456470000|2022-02-10 01:27:50|101.7|98.9|101.53|98.73|101.7|98.9|101.53|98.73|0
1644456480000|2022-02-10 01:28:00|101.57|98.77|101.62|98.82|101.62|98.82|101.57|98.77|0
1644456500000|2022-02-10 01:28:20|101.57|98.77|101.44|98.64|101.57|98.77|101.44|98.64|0
1644456510000|2022-02-10 01:28:30|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1644456520000|2022-02-10 01:28:40|101.48|98.68|101.53|98.73|101.53|98.73|101.48|98.68|0
1644456530000|2022-02-10 01:28:50|101.35|98.55|101.39|98.59|101.39|98.59|101.35|98.55|0
1644456540000|2022-02-10 01:29:00|101.44|98.64|101.44|98.64|101.44|98.64|101.39|98.59|0
1644456550000|2022-02-10 01:29:10|101.35|98.55|101.44|98.64|101.44|98.64|101.35|98.55|0
1644456560000|2022-02-10 01:29:20|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1644456570000|2022-02-10 01:29:30|101.35|98.55|101.39|98.59|101.39|98.59|101.35|98.55|0
1644456580000|2022-02-10 01:29:40|101.44|98.64|101.44|98.64|101.53|98.73|101.44|98.64|0
1644456590000|2022-02-10 01:29:50|101.39|98.59|101.35|98.55|101.39|98.59|101.35|98.55|0
1644456610000|2022-02-10 01:30:10|101.08|98.28|100.99|98.19|101.08|98.28|100.99|98.19|0
1644456620000|2022-02-10 01:30:20|100.82|98.02|100.82|98.02|100.91|98.11|100.82|98.02|0
1644456630000|2022-02-10 01:30:30|100.77|97.97|100.73|97.93|100.82|98.02|100.73|97.93|0
1644456640000|2022-02-10 01:30:40|100.64|97.84|100.64|97.84|100.64|97.84|100.64|97.84|0
1644456650000|2022-02-10 01:30:50|100.73|97.93|100.64|97.84|100.73|97.93|100.64|97.84|0
1644456660000|2022-02-10 01:31:00|100.73|97.93|100.64|97.84|100.73|97.93|100.64|97.84|0
1644456670000|2022-02-10 01:31:10|100.55|97.75|100.55|97.75|100.55|97.75|100.55|97.75|0
1644456680000|2022-02-10 01:31:20|100.46|97.66|100.46|97.66|100.46|97.66|100.46|97.66|0
1644456690000|2022-02-10 01:31:30|100.55|97.75|100.46|97.66|100.55|97.75|100.46|97.66|0
1644456700000|2022-02-10 01:31:40|100.38|97.58|100.38|97.58|100.38|97.58|100.38|97.58|0
1644456710000|2022-02-10 01:31:50|100.46|97.66|100.2|97.4|100.46|97.66|100.2|97.4|0
1644456720000|2022-02-10 01:32:00|100.29|97.49|100.11|97.31|100.29|97.49|100.11|97.31|0
1644456730000|2022-02-10 01:32:10|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1644456740000|2022-02-10 01:32:20|99.94|97.14|100.02|97.22|100.02|97.22|99.94|97.14|0
1644456750000|2022-02-10 01:32:30|100.11|97.31|100.02|97.22|100.11|97.31|99.94|97.14|0
1644456760000|2022-02-10 01:32:40|99.94|97.14|100.11|97.31|100.11|97.31|99.94|97.14|0
1644456770000|2022-02-10 01:32:50|100.02|97.22|100.02|97.22|100.02|97.22|100.02|97.22|0
1644456790000|2022-02-10 01:33:10|100.11|97.31|100.46|97.66|100.46|97.66|100.11|97.31|0
1644456800000|2022-02-10 01:33:20|100.37|97.57|100.51|97.71|100.51|97.71|100.37|97.57|0
1644456810000|2022-02-10 01:33:30|100.55|97.75|100.73|97.93|100.73|97.93|100.55|97.75|0
1644456820000|2022-02-10 01:33:40|100.64|97.84|100.55|97.75|100.64|97.84|100.55|97.75|0
1644456830000|2022-02-10 01:33:50|100.64|97.84|100.55|97.75|100.64|97.84|100.55|97.75|0
1644456850000|2022-02-10 01:34:10|100.64|97.84|100.64|97.84|100.64|97.84|100.64|97.84|0
1644456860000|2022-02-10 01:34:20|100.55|97.75|100.55|97.75|100.55|97.75|100.55|97.75|0
1644456870000|2022-02-10 01:34:30|100.64|97.84|100.55|97.75|100.64|97.84|100.55|97.75|0
1644456890000|2022-02-10 01:34:50|100.64|97.84|100.64|97.84|100.64|97.84|100.64|97.84|0
1644456900000|2022-02-10 01:35:00|100.55|97.75|100.64|97.84|100.64|97.84|100.55|97.75|0
1644456910000|2022-02-10 01:35:10|100.55|97.75|100.64|97.84|100.64|97.84|100.55|97.75|0
1644456920000|2022-02-10 01:35:20|100.73|97.93|100.81|98.01|100.81|98.01|100.73|97.93|0
1644456930000|2022-02-10 01:35:30|100.73|97.93|100.73|97.93|100.73|97.93|100.68|97.88|0
1644456940000|2022-02-10 01:35:40|100.64|97.84|100.64|97.84|100.64|97.84|100.64|97.84|0
1644456950000|2022-02-10 01:35:50|100.73|97.93|100.73|97.93|100.73|97.93|100.64|97.84|0
1644456960000|2022-02-10 01:36:00|100.64|97.84|100.73|97.93|100.73|97.93|100.55|97.75|0
1644456970000|2022-02-10 01:36:10|100.64|97.84|100.55|97.75|100.64|97.84|100.55|97.75|0
1644456980000|2022-02-10 01:36:20|100.46|97.66|100.55|97.75|100.55|97.75|100.46|97.66|0
1644456990000|2022-02-10 01:36:30|100.46|97.66|100.46|97.66|100.46|97.66|100.46|97.66|0
1644457000000|2022-02-10 01:36:40|100.42|97.62|100.5|97.7|100.5|97.7|100.42|97.62|0
1644457010000|2022-02-10 01:36:50|100.46|97.66|100.37|97.57|100.46|97.66|100.37|97.57|0
1644457020000|2022-02-10 01:37:00|100.33|97.53|100.33|97.53|100.37|97.57|100.33|97.53|0
1644457030000|2022-02-10 01:37:10|100.37|97.57|100.37|97.57|100.37|97.57|100.33|97.53|0
1644457040000|2022-02-10 01:37:20|100.46|97.66|100.55|97.75|100.55|97.75|100.46|97.66|0
1644457050000|2022-02-10 01:37:30|100.46|97.66|100.46|97.66|100.55|97.75|100.46|97.66|0
1644457060000|2022-02-10 01:37:40|100.55|97.75|100.64|97.84|100.64|97.84|100.55|97.75|0
1644457070000|2022-02-10 01:37:50|100.73|97.93|100.64|97.84|100.73|97.93|100.64|97.84|0
1644457080000|2022-02-10 01:38:00|100.73|97.93|100.68|97.88|100.73|97.93|100.64|97.84|0
1644457090000|2022-02-10 01:38:10|100.73|97.93|100.81|98.01|100.81|98.01|100.73|97.93|0
1644457110000|2022-02-10 01:38:30|100.73|97.93|100.73|97.93|100.73|97.93|100.64|97.84|0
1644457120000|2022-02-10 01:38:40|100.64|97.84|100.73|97.93|100.73|97.93|100.64|97.84|0
1644457130000|2022-02-10 01:38:50|100.81|98.01|100.77|97.97|100.81|98.01|100.77|97.97|0
1644457140000|2022-02-10 01:39:00|100.72|97.92|100.72|97.92|100.72|97.92|100.72|97.92|0
1644457150000|2022-02-10 01:39:10|100.68|97.88|100.64|97.84|100.68|97.88|100.64|97.84|0
1644457160000|2022-02-10 01:39:20|100.68|97.88|100.55|97.75|100.68|97.88|100.55|97.75|0
1644457170000|2022-02-10 01:39:30|100.64|97.84|100.46|97.66|100.64|97.84|100.46|97.66|0
1644457180000|2022-02-10 01:39:40|100.55|97.75|100.59|97.79|100.59|97.79|100.5|97.7|0
1644457190000|2022-02-10 01:39:50|100.64|97.84|100.59|97.79|100.64|97.84|100.55|97.75|0
1644457200000|2022-02-10 01:40:00|100.64|97.84|100.72|97.92|100.77|97.97|100.64|97.84|0
1644457210000|2022-02-10 01:40:10|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644457220000|2022-02-10 01:40:20|100.77|97.97|100.81|98.01|100.81|98.01|100.72|97.92|0
1644457230000|2022-02-10 01:40:30|100.72|97.92|100.72|97.92|100.72|97.92|100.72|97.92|0
1644457240000|2022-02-10 01:40:40|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644457250000|2022-02-10 01:40:50|100.72|97.92|100.72|97.92|100.81|98.01|100.72|97.92|0
1644457260000|2022-02-10 01:41:00|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644457270000|2022-02-10 01:41:10|100.9|98.1|100.99|98.19|100.99|98.19|100.9|98.1|0
1644457290000|2022-02-10 01:41:30|101.08|98.28|101.08|98.28|101.08|98.28|101.08|98.28|0
1644457300000|2022-02-10 01:41:40|100.99|98.19|100.99|98.19|101.08|98.28|100.99|98.19|0
1644457310000|2022-02-10 01:41:50|101.08|98.28|101.03|98.23|101.08|98.28|101.03|98.23|0
1644457320000|2022-02-10 01:42:00|100.99|98.19|100.99|98.19|100.99|98.19|100.99|98.19|0
1644457330000|2022-02-10 01:42:10|100.94|98.14|100.99|98.19|100.99|98.19|100.94|98.14|0
1644457340000|2022-02-10 01:42:20|100.9|98.1|100.9|98.1|100.9|98.1|100.81|98.01|0
1644457350000|2022-02-10 01:42:30|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644457360000|2022-02-10 01:42:40|100.9|98.1|100.99|98.19|100.99|98.19|100.9|98.1|0
1644457370000|2022-02-10 01:42:50|100.9|98.1|100.9|98.1|100.9|98.1|100.9|98.1|0
1644457380000|2022-02-10 01:43:00|100.99|98.19|100.9|98.1|100.99|98.19|100.9|98.1|0
1644457390000|2022-02-10 01:43:10|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644457400000|2022-02-10 01:43:20|100.9|98.1|100.9|98.1|100.9|98.1|100.81|98.01|0
1644457410000|2022-02-10 01:43:30|100.85|98.05|100.81|98.01|100.85|98.05|100.81|98.01|0
1644457420000|2022-02-10 01:43:40|100.77|97.97|100.81|98.01|100.81|98.01|100.77|97.97|0
1644457440000|2022-02-10 01:44:00|100.72|97.92|100.72|97.92|100.72|97.92|100.72|97.92|0
1644457450000|2022-02-10 01:44:10|100.68|97.88|100.72|97.92|100.72|97.92|100.68|97.88|0
1644457460000|2022-02-10 01:44:20|100.81|98.01|100.72|97.92|100.81|98.01|100.72|97.92|0
1644457470000|2022-02-10 01:44:30|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644457490000|2022-02-10 01:44:50|100.76|97.96|100.72|97.92|100.81|98.01|100.72|97.92|0
1644457500000|2022-02-10 01:45:00|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644457510000|2022-02-10 01:45:10|100.85|98.05|100.81|98.01|100.85|98.05|100.81|98.01|0
1644457520000|2022-02-10 01:45:20|100.9|98.1|100.9|98.1|100.9|98.1|100.85|98.05|0
1644457530000|2022-02-10 01:45:30|100.99|98.19|100.99|98.19|100.99|98.19|100.99|98.19|0
1644457550000|2022-02-10 01:45:50|100.94|98.14|100.94|98.14|100.94|98.14|100.94|98.14|0
1644457560000|2022-02-10 01:46:00|100.99|98.19|101.08|98.28|101.08|98.28|100.99|98.19|0
1644457580000|2022-02-10 01:46:20|101.16|98.36|101.12|98.32|101.16|98.36|101.12|98.32|0
1644457590000|2022-02-10 01:46:30|101.08|98.28|101.16|98.36|101.16|98.36|101.08|98.28|0
1644457600000|2022-02-10 01:46:40|101.08|98.28|101.08|98.28|101.08|98.28|101.08|98.28|0
1644457610000|2022-02-10 01:46:50|101.16|98.36|101.12|98.32|101.16|98.36|101.08|98.28|0
1644457620000|2022-02-10 01:47:00|101.25|98.45|101.16|98.36|101.25|98.45|101.16|98.36|0
1644457630000|2022-02-10 01:47:10|101.07|98.27|101.07|98.27|101.07|98.27|101.07|98.27|0
1644457640000|2022-02-10 01:47:20|101.12|98.32|101.25|98.45|101.25|98.45|101.12|98.32|0
1644457650000|2022-02-10 01:47:30|101.16|98.36|101.16|98.36|101.16|98.36|101.16|98.36|0
1644457660000|2022-02-10 01:47:40|101.07|98.27|101.07|98.27|101.07|98.27|101.07|98.27|0
1644457670000|2022-02-10 01:47:50|101.16|98.36|101.16|98.36|101.16|98.36|101.16|98.36|0
1644457680000|2022-02-10 01:48:00|101.07|98.27|101.16|98.36|101.16|98.36|101.07|98.27|0
1644457690000|2022-02-10 01:48:10|101.12|98.32|101.16|98.36|101.16|98.36|101.12|98.32|0
1644457700000|2022-02-10 01:48:20|101.25|98.45|101.16|98.36|101.25|98.45|101.16|98.36|0
1644457750000|2022-02-10 01:49:10|101.07|98.27|101.16|98.36|101.16|98.36|101.07|98.27|0
1644457770000|2022-02-10 01:49:30|101.25|98.45|101.16|98.36|101.25|98.45|101.16|98.36|0
1644457780000|2022-02-10 01:49:40|101.25|98.45|101.25|98.45|101.25|98.45|101.25|98.45|0
1644457790000|2022-02-10 01:49:50|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1644457800000|2022-02-10 01:50:00|101.29|98.49|101.34|98.54|101.43|98.63|101.29|98.49|0
1644457810000|2022-02-10 01:50:10|101.38|98.58|101.43|98.63|101.43|98.63|101.38|98.58|0
1644457820000|2022-02-10 01:50:20|101.52|98.72|101.47|98.67|101.52|98.72|101.47|98.67|0
1644457830000|2022-02-10 01:50:30|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1644457840000|2022-02-10 01:50:40|101.56|98.76|101.43|98.63|101.56|98.76|101.43|98.63|0
1644457860000|2022-02-10 01:51:00|101.34|98.54|101.43|98.63|101.43|98.63|101.34|98.54|0
1644457870000|2022-02-10 01:51:10|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1644457880000|2022-02-10 01:51:20|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1644457890000|2022-02-10 01:51:30|101.34|98.54|101.43|98.63|101.43|98.63|101.34|98.54|0
1644457900000|2022-02-10 01:51:40|101.38|98.58|101.34|98.54|101.43|98.63|101.34|98.54|0
1644457910000|2022-02-10 01:51:50|101.43|98.63|101.43|98.63|101.43|98.63|101.34|98.54|0
1644457920000|2022-02-10 01:52:00|101.34|98.54|101.34|98.54|101.43|98.63|101.34|98.54|0
1644457930000|2022-02-10 01:52:10|101.29|98.49|101.25|98.45|101.29|98.49|101.25|98.45|0
1644457940000|2022-02-10 01:52:20|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1644457950000|2022-02-10 01:52:30|101.25|98.45|101.25|98.45|101.25|98.45|101.25|98.45|0
1644457960000|2022-02-10 01:52:40|101.16|98.36|101.16|98.36|101.16|98.36|101.16|98.36|0
1644457980000|2022-02-10 01:53:00|101.11|98.31|101.25|98.45|101.25|98.45|101.11|98.31|0
1644457990000|2022-02-10 01:53:10|101.34|98.54|101.16|98.36|101.34|98.54|101.16|98.36|0
1644458000000|2022-02-10 01:53:20|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1644458010000|2022-02-10 01:53:30|101.07|98.27|100.98|98.18|101.07|98.27|100.98|98.18|0
1644458030000|2022-02-10 01:53:50|100.94|98.14|100.98|98.18|100.98|98.18|100.94|98.14|0
1644458040000|2022-02-10 01:54:00|101.07|98.27|100.98|98.18|101.07|98.27|100.98|98.18|0
1644458050000|2022-02-10 01:54:10|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644458060000|2022-02-10 01:54:20|100.89|98.09|100.89|98.09|100.89|98.09|100.89|98.09|0
1644458070000|2022-02-10 01:54:30|100.85|98.05|100.89|98.09|100.89|98.09|100.85|98.05|0
1644458080000|2022-02-10 01:54:40|100.85|98.05|100.81|98.01|100.85|98.05|100.81|98.01|0
1644458090000|2022-02-10 01:54:50|100.85|98.05|100.81|98.01|100.85|98.05|100.81|98.01|0
1644458110000|2022-02-10 01:55:10|100.76|97.96|100.81|98.01|100.81|98.01|100.76|97.96|0
1644458120000|2022-02-10 01:55:20|100.72|97.92|100.72|97.92|100.72|97.92|100.72|97.92|0
1644458130000|2022-02-10 01:55:30|100.63|97.83|100.54|97.74|100.63|97.83|100.54|97.74|0
1644458140000|2022-02-10 01:55:40|100.58|97.78|100.58|97.78|100.58|97.78|100.58|97.78|0
1644458150000|2022-02-10 01:55:50|100.54|97.74|100.58|97.78|100.58|97.78|100.54|97.74|0
1644458160000|2022-02-10 01:56:00|100.63|97.83|100.63|97.83|100.63|97.83|100.63|97.83|0
1644458170000|2022-02-10 01:56:10|100.72|97.92|100.63|97.83|100.72|97.92|100.54|97.74|0
1644458200000|2022-02-10 01:56:40|100.54|97.74|100.63|97.83|100.63|97.83|100.54|97.74|0
1644458210000|2022-02-10 01:56:50|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1644458220000|2022-02-10 01:57:00|100.49|97.69|100.49|97.69|100.49|97.69|100.49|97.69|0
1644458230000|2022-02-10 01:57:10|100.54|97.74|100.63|97.83|100.63|97.83|100.54|97.74|0
1644458260000|2022-02-10 01:57:40|100.54|97.74|100.49|97.69|100.54|97.74|100.49|97.69|0
1644458270000|2022-02-10 01:57:50|100.54|97.74|100.63|97.83|100.63|97.83|100.54|97.74|0
1644458280000|2022-02-10 01:58:00|100.58|97.78|100.54|97.74|100.58|97.78|100.54|97.74|0
1644458300000|2022-02-10 01:58:20|100.63|97.83|100.72|97.92|100.72|97.92|100.63|97.83|0
1644458310000|2022-02-10 01:58:30|100.8|98|100.8|98|100.8|98|100.72|97.92|0
1644458330000|2022-02-10 01:58:50|100.89|98.09|100.89|98.09|100.89|98.09|100.89|98.09|0
1644458350000|2022-02-10 01:59:10|100.94|98.14|100.94|98.14|100.94|98.14|100.89|98.09|0
1644458360000|2022-02-10 01:59:20|100.89|98.09|100.89|98.09|100.89|98.09|100.85|98.05|0
1644458370000|2022-02-10 01:59:30|100.85|98.05|100.85|98.05|100.85|98.05|100.85|98.05|0
1644458380000|2022-02-10 01:59:40|100.89|98.09|100.89|98.09|100.93|98.13|100.89|98.09|0
1644458390000|2022-02-10 01:59:50|100.93|98.13|100.98|98.18|100.98|98.18|100.89|98.09|0
1644458400000|2022-02-10 02:00:00|100.93|98.13|100.89|98.09|100.93|98.13|100.85|98.05|0
1644458410000|2022-02-10 02:00:10|100.98|98.18|100.98|98.18|100.98|98.18|100.98|98.18|0
1644458420000|2022-02-10 02:00:20|101.07|98.27|101.07|98.27|101.07|98.27|101.07|98.27|0
1644458430000|2022-02-10 02:00:30|100.98|98.18|100.89|98.09|100.98|98.18|100.89|98.09|0
1644458440000|2022-02-10 02:00:40|100.8|98|100.8|98|100.8|98|100.8|98|0
1644458450000|2022-02-10 02:00:50|100.72|97.92|100.72|97.92|100.8|98|100.72|97.92|0
1644458460000|2022-02-10 02:01:00|100.8|98|100.63|97.83|100.8|98|100.63|97.83|0
1644458470000|2022-02-10 02:01:10|100.72|97.92|100.67|97.87|100.72|97.92|100.67|97.87|0
1644458480000|2022-02-10 02:01:20|100.72|97.92|100.71|97.91|100.72|97.92|100.71|97.91|0
1644458490000|2022-02-10 02:01:30|100.8|98|100.8|98|100.8|98|100.8|98|0
1644458500000|2022-02-10 02:01:40|100.85|98.05|100.8|98|100.85|98.05|100.8|98|0
1644458510000|2022-02-10 02:01:50|100.89|98.09|100.89|98.09|100.89|98.09|100.8|98|0
1644458520000|2022-02-10 02:02:00|100.8|98|100.8|98|100.8|98|100.8|98|0
1644458530000|2022-02-10 02:02:10|100.89|98.09|100.89|98.09|100.89|98.09|100.89|98.09|0
1644458540000|2022-02-10 02:02:20|100.8|98|100.8|98|100.8|98|100.8|98|0
1644458560000|2022-02-10 02:02:40|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1644458570000|2022-02-10 02:02:50|100.8|98|100.8|98|100.89|98.09|100.8|98|0
1644458580000|2022-02-10 02:03:00|100.76|97.96|100.76|97.96|100.76|97.96|100.76|97.96|0
1644458590000|2022-02-10 02:03:10|100.8|98|100.71|97.91|100.8|98|100.71|97.91|0
1644458600000|2022-02-10 02:03:20|100.63|97.83|100.71|97.91|100.71|97.91|100.63|97.83|0
1644458610000|2022-02-10 02:03:30|100.67|97.87|100.71|97.91|100.71|97.91|100.67|97.87|0
1644458620000|2022-02-10 02:03:40|100.67|97.87|100.63|97.83|100.67|97.87|100.63|97.83|0
1644458630000|2022-02-10 02:03:50|100.54|97.74|100.54|97.74|100.58|97.78|100.54|97.74|0
1644458640000|2022-02-10 02:04:00|100.49|97.69|100.45|97.65|100.49|97.69|100.45|97.65|0
1644458650000|2022-02-10 02:04:10|100.49|97.69|100.45|97.65|100.49|97.69|100.45|97.65|0
1644458670000|2022-02-10 02:04:30|100.54|97.74|100.32|97.52|100.54|97.74|100.32|97.52|0
1644458680000|2022-02-10 02:04:40|100.36|97.56|100.45|97.65|100.45|97.65|100.27|97.47|0
1644458690000|2022-02-10 02:04:50|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1644458710000|2022-02-10 02:05:10|100.45|97.65|100.54|97.74|100.54|97.74|100.45|97.65|0
1644458730000|2022-02-10 02:05:30|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1644458740000|2022-02-10 02:05:40|100.49|97.69|100.45|97.65|100.49|97.69|100.45|97.65|0
1644458750000|2022-02-10 02:05:50|100.49|97.69|100.45|97.65|100.49|97.69|100.45|97.65|0
1644458770000|2022-02-10 02:06:10|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1644458790000|2022-02-10 02:06:30|100.49|97.69|100.45|97.65|100.49|97.69|100.45|97.65|0
1644458800000|2022-02-10 02:06:40|100.54|97.74|100.45|97.65|100.54|97.74|100.45|97.65|0
1644458820000|2022-02-10 02:07:00|100.36|97.56|100.4|97.6|100.45|97.65|100.36|97.56|0
1644458830000|2022-02-10 02:07:10|100.45|97.65|100.4|97.6|100.45|97.65|100.4|97.6|0
1644458840000|2022-02-10 02:07:20|100.45|97.65|100.45|97.65|100.45|97.65|100.36|97.56|0
1644458870000|2022-02-10 02:07:50|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1644458880000|2022-02-10 02:08:00|100.62|97.82|100.54|97.74|100.62|97.82|100.54|97.74|0
1644458890000|2022-02-10 02:08:10|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1644458910000|2022-02-10 02:08:30|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1644458920000|2022-02-10 02:08:40|100.75|97.95|100.8|98|100.8|98|100.75|97.95|0
1644458940000|2022-02-10 02:09:00|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1644458960000|2022-02-10 02:09:20|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1644458970000|2022-02-10 02:09:30|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1644458980000|2022-02-10 02:09:40|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1644458990000|2022-02-10 02:09:50|100.58|97.78|100.49|97.69|100.58|97.78|100.49|97.69|0
1644459000000|2022-02-10 02:10:00|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1644459010000|2022-02-10 02:10:10|100.4|97.6|100.45|97.65|100.45|97.65|100.36|97.56|0
1644459020000|2022-02-10 02:10:20|100.36|97.56|100.36|97.56|100.36|97.56|100.36|97.56|0
1644459050000|2022-02-10 02:10:50|100.45|97.65|100.45|97.65|100.45|97.65|100.4|97.6|0
1644459060000|2022-02-10 02:11:00|100.49|97.69|100.4|97.6|100.49|97.69|100.36|97.56|0
1644459070000|2022-02-10 02:11:10|100.36|97.56|100.45|97.65|100.45|97.65|100.36|97.56|0
1644459080000|2022-02-10 02:11:20|100.36|97.56|100.27|97.47|100.36|97.56|100.27|97.47|0
1644459090000|2022-02-10 02:11:30|100.31|97.51|100.36|97.56|100.36|97.56|100.27|97.47|0
1644459120000|2022-02-10 02:12:00|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1644459130000|2022-02-10 02:12:10|100.45|97.65|100.53|97.73|100.53|97.73|100.45|97.65|0
1644459140000|2022-02-10 02:12:20|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1644459150000|2022-02-10 02:12:30|100.71|97.91|100.8|98|100.8|98|100.71|97.91|0
1644459160000|2022-02-10 02:12:40|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1644459170000|2022-02-10 02:12:50|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1644459180000|2022-02-10 02:13:00|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1644459190000|2022-02-10 02:13:10|100.53|97.73|100.62|97.82|100.62|97.82|100.53|97.73|0
1644459200000|2022-02-10 02:13:20|100.58|97.78|100.62|97.82|100.62|97.82|100.58|97.78|0
1644459210000|2022-02-10 02:13:30|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1644459220000|2022-02-10 02:13:40|100.62|97.82|100.71|97.91|100.71|97.91|100.62|97.82|0
1644459230000|2022-02-10 02:13:50|100.66|97.86|100.62|97.82|100.66|97.86|100.62|97.82|0
1644459240000|2022-02-10 02:14:00|100.71|97.91|100.62|97.82|100.71|97.91|100.62|97.82|0
1644459250000|2022-02-10 02:14:10|100.66|97.86|100.62|97.82|100.66|97.86|100.62|97.82|0
1644459270000|2022-02-10 02:14:30|100.53|97.73|100.53|97.73|100.53|97.73|100.44|97.64|0
1644459280000|2022-02-10 02:14:40|100.44|97.64|100.49|97.69|100.49|97.69|100.44|97.64|0
1644459290000|2022-02-10 02:14:50|100.53|97.73|100.53|97.73|100.53|97.73|100.53|97.73|0
1644459300000|2022-02-10 02:15:00|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1644459310000|2022-02-10 02:15:10|100.49|97.69|100.53|97.73|100.53|97.73|100.49|97.69|0
1644459330000|2022-02-10 02:15:30|100.44|97.64|100.53|97.73|100.53|97.73|100.44|97.64|0
1644459340000|2022-02-10 02:15:40|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1644459350000|2022-02-10 02:15:50|100.66|97.86|100.62|97.82|100.71|97.91|100.62|97.82|0
1644459360000|2022-02-10 02:16:00|100.71|97.91|100.71|97.91|100.71|97.91|100.62|97.82|0
1644459370000|2022-02-10 02:16:10|100.75|97.95|100.75|97.95|100.75|97.95|100.75|97.95|0
1644459380000|2022-02-10 02:16:20|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1644459390000|2022-02-10 02:16:30|100.66|97.86|100.62|97.82|100.66|97.86|100.62|97.82|0
1644459410000|2022-02-10 02:16:50|100.53|97.73|100.53|97.73|100.53|97.73|100.53|97.73|0
1644459420000|2022-02-10 02:17:00|100.44|97.64|100.53|97.73|100.53|97.73|100.44|97.64|0
1644459430000|2022-02-10 02:17:10|100.44|97.64|100.53|97.73|100.53|97.73|100.44|97.64|0
1644459450000|2022-02-10 02:17:30|100.44|97.64|100.44|97.64|100.49|97.69|100.44|97.64|0
1644459460000|2022-02-10 02:17:40|100.49|97.69|100.44|97.64|100.49|97.69|100.44|97.64|0
1644459480000|2022-02-10 02:18:00|100.35|97.55|100.44|97.64|100.44|97.64|100.35|97.55|0
1644459490000|2022-02-10 02:18:10|100.4|97.6|100.44|97.64|100.44|97.64|100.35|97.55|0
1644459500000|2022-02-10 02:18:20|100.35|97.55|100.44|97.64|100.44|97.64|100.35|97.55|0
1644459530000|2022-02-10 02:18:50|100.35|97.55|100.44|97.64|100.44|97.64|100.35|97.55|0
1644459550000|2022-02-10 02:19:10|100.53|97.73|100.62|97.82|100.62|97.82|100.53|97.73|0
1644459570000|2022-02-10 02:19:30|100.53|97.73|100.53|97.73|100.53|97.73|100.48|97.68|0
1644459580000|2022-02-10 02:19:40|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1644459620000|2022-02-10 02:20:20|100.35|97.55|100.35|97.55|100.44|97.64|100.35|97.55|0
1644459630000|2022-02-10 02:20:30|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1644459670000|2022-02-10 02:21:10|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1644459680000|2022-02-10 02:21:20|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1644459700000|2022-02-10 02:21:40|100.4|97.6|100.44|97.64|100.44|97.64|100.4|97.6|0
1644459710000|2022-02-10 02:21:50|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1644459720000|2022-02-10 02:22:00|100.31|97.51|100.35|97.55|100.35|97.55|100.31|97.51|0
1644459740000|2022-02-10 02:22:20|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1644459790000|2022-02-10 02:23:10|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1644459800000|2022-02-10 02:23:20|100.44|97.64|100.35|97.55|100.44|97.64|100.35|97.55|0
1644459850000|2022-02-10 02:24:10|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1644460000000|2022-02-10 02:26:40|100.22|97.42|99.91|97.11|100.22|97.42|99.74|96.94|0
1644460010000|2022-02-10 02:26:50|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460020000|2022-02-10 02:27:00|100.22|97.42|100.09|97.29|100.22|97.42|100.09|97.29|0
1644460030000|2022-02-10 02:27:10|100.13|97.33|100.17|97.37|100.17|97.37|100.13|97.33|0
1644460040000|2022-02-10 02:27:20|100.22|97.42|100.13|97.33|100.26|97.46|100.13|97.33|0
1644460050000|2022-02-10 02:27:30|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1644460070000|2022-02-10 02:27:50|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1644460080000|2022-02-10 02:28:00|100.22|97.42|100.17|97.37|100.22|97.42|100.17|97.37|0
1644460090000|2022-02-10 02:28:10|100.22|97.42|100.17|97.37|100.22|97.42|100.17|97.37|0
1644460100000|2022-02-10 02:28:20|100.09|97.29|100.17|97.37|100.17|97.37|100.09|97.29|0
1644460110000|2022-02-10 02:28:30|100.09|97.29|100.17|97.37|100.17|97.37|100.09|97.29|0
1644460140000|2022-02-10 02:29:00|100.09|97.29|100.17|97.37|100.17|97.37|100.09|97.29|0
1644460150000|2022-02-10 02:29:10|100.09|97.29|100.09|97.29|100.09|97.29|100.09|97.29|0
1644460160000|2022-02-10 02:29:20|100.17|97.37|100.17|97.37|100.17|97.37|100.13|97.33|0
1644460170000|2022-02-10 02:29:30|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1644460180000|2022-02-10 02:29:40|100.17|97.37|100.17|97.37|100.22|97.42|100.17|97.37|0
1644460190000|2022-02-10 02:29:50|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460200000|2022-02-10 02:30:00|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1644460220000|2022-02-10 02:30:20|100.17|97.37|100.17|97.37|100.17|97.37|100.13|97.33|0
1644460230000|2022-02-10 02:30:30|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460260000|2022-02-10 02:31:00|100.22|97.42|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460280000|2022-02-10 02:31:20|100.08|97.28|100.17|97.37|100.17|97.37|100.08|97.28|0
1644460290000|2022-02-10 02:31:30|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460300000|2022-02-10 02:31:40|100.21|97.41|100.26|97.46|100.26|97.46|100.21|97.41|0
1644460310000|2022-02-10 02:31:50|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1644460320000|2022-02-10 02:32:00|100.08|97.28|100.17|97.37|100.17|97.37|100.08|97.28|0
1644460360000|2022-02-10 02:32:40|100.21|97.41|100.17|97.37|100.21|97.41|100.17|97.37|0
1644460390000|2022-02-10 02:33:10|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1644460400000|2022-02-10 02:33:20|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1644460440000|2022-02-10 02:34:00|100.21|97.41|100.17|97.37|100.21|97.41|100.17|97.37|0
1644460450000|2022-02-10 02:34:10|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460460000|2022-02-10 02:34:20|100.08|97.28|100.08|97.28|100.08|97.28|100.08|97.28|0
1644460470000|2022-02-10 02:34:30|100.13|97.33|100.13|97.33|100.13|97.33|100.13|97.33|0
1644460480000|2022-02-10 02:34:40|100.08|97.28|100.08|97.28|100.08|97.28|100.08|97.28|0
1644460510000|2022-02-10 02:35:10|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1644460550000|2022-02-10 02:35:50|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460610000|2022-02-10 02:36:50|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1644460620000|2022-02-10 02:37:00|100.17|97.37|100.21|97.41|100.21|97.41|100.17|97.37|0
1644460630000|2022-02-10 02:37:10|100.17|97.37|100.35|97.55|100.35|97.55|100.17|97.37|0
1644460640000|2022-02-10 02:37:20|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460650000|2022-02-10 02:37:30|100.26|97.46|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460660000|2022-02-10 02:37:40|100.26|97.46|100.26|97.46|100.26|97.46|100.21|97.41|0
1644460670000|2022-02-10 02:37:50|100.17|97.37|100.17|97.37|100.26|97.46|100.17|97.37|0
1644460680000|2022-02-10 02:38:00|100.26|97.46|100.43|97.63|100.43|97.63|100.26|97.46|0
1644460690000|2022-02-10 02:38:10|100.48|97.68|100.52|97.72|100.52|97.72|100.48|97.68|0
1644460700000|2022-02-10 02:38:20|100.7|97.9|100.79|97.99|100.79|97.99|100.7|97.9|0
1644460720000|2022-02-10 02:38:40|100.88|98.08|100.88|98.08|100.88|98.08|100.88|98.08|0
1644460730000|2022-02-10 02:38:50|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1644460740000|2022-02-10 02:39:00|100.88|98.08|100.87|98.07|100.96|98.16|100.87|98.07|0
1644460750000|2022-02-10 02:39:10|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1644460760000|2022-02-10 02:39:20|101.05|98.25|101.05|98.25|101.05|98.25|101.05|98.25|0
1644460770000|2022-02-10 02:39:30|100.96|98.16|100.87|98.07|100.96|98.16|100.87|98.07|0
1644460780000|2022-02-10 02:39:40|100.92|98.12|100.87|98.07|100.92|98.12|100.87|98.07|0
1644460790000|2022-02-10 02:39:50|100.96|98.16|100.96|98.16|100.96|98.16|100.92|98.12|0
1644460800000|2022-02-10 02:40:00|100.87|98.07|100.79|97.99|100.87|98.07|100.79|97.99|0
1644460830000|2022-02-10 02:40:30|100.74|97.94|100.79|97.99|100.79|97.99|100.74|97.94|0
1644460840000|2022-02-10 02:40:40|100.74|97.94|100.79|97.99|100.79|97.99|100.74|97.94|0
1644460860000|2022-02-10 02:41:00|100.7|97.9|100.7|97.9|100.79|97.99|100.7|97.9|0
1644460880000|2022-02-10 02:41:20|100.79|97.99|100.74|97.94|100.79|97.99|100.7|97.9|0
1644460890000|2022-02-10 02:41:30|100.79|97.99|100.79|97.99|100.87|98.07|100.79|97.99|0
1644460910000|2022-02-10 02:41:50|100.83|98.03|100.87|98.07|100.87|98.07|100.83|98.03|0
1644460930000|2022-02-10 02:42:10|100.79|97.99|100.79|97.99|100.79|97.99|100.79|97.99|0
1644460940000|2022-02-10 02:42:20|100.83|98.03|100.79|97.99|100.87|98.07|100.79|97.99|0
1644460950000|2022-02-10 02:42:30|100.87|98.07|100.79|97.99|100.87|98.07|100.79|97.99|0
1644460960000|2022-02-10 02:42:40|100.87|98.07|100.87|98.07|100.92|98.12|100.87|98.07|0
1644460970000|2022-02-10 02:42:50|100.78|97.98|100.78|97.98|100.78|97.98|100.78|97.98|0
1644461010000|2022-02-10 02:43:30|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1644461020000|2022-02-10 02:43:40|100.78|97.98|100.87|98.07|100.87|98.07|100.78|97.98|0
1644461030000|2022-02-10 02:43:50|100.83|98.03|100.78|97.98|100.87|98.07|100.78|97.98|0
1644461040000|2022-02-10 02:44:00|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1644461050000|2022-02-10 02:44:10|100.78|97.98|100.78|97.98|100.87|98.07|100.78|97.98|0
1644461060000|2022-02-10 02:44:20|100.7|97.9|100.7|97.9|100.7|97.9|100.7|97.9|0
1644461080000|2022-02-10 02:44:40|100.74|97.94|100.74|97.94|100.74|97.94|100.74|97.94|0
1644461090000|2022-02-10 02:44:50|100.78|97.98|100.74|97.94|100.78|97.98|100.74|97.94|0
1644461100000|2022-02-10 02:45:00|100.78|97.98|100.78|97.98|100.78|97.98|100.7|97.9|0
1644461110000|2022-02-10 02:45:10|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1644461130000|2022-02-10 02:45:30|100.78|97.98|100.78|97.98|100.78|97.98|100.78|97.98|0
1644461140000|2022-02-10 02:45:40|100.87|98.07|100.83|98.03|100.87|98.07|100.78|97.98|0
1644461150000|2022-02-10 02:45:50|100.78|97.98|100.87|98.07|100.87|98.07|100.78|97.98|0
1644461160000|2022-02-10 02:46:00|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1644461190000|2022-02-10 02:46:30|101.05|98.25|101.05|98.25|101.05|98.25|100.96|98.16|0
1644461220000|2022-02-10 02:47:00|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1644461240000|2022-02-10 02:47:20|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1644461320000|2022-02-10 02:48:40|100.78|97.98|100.87|98.07|100.87|98.07|100.78|97.98|0
1644461330000|2022-02-10 02:48:50|100.82|98.02|100.87|98.07|100.87|98.07|100.82|98.02|0
1644461370000|2022-02-10 02:49:30|100.96|98.16|100.87|98.07|100.96|98.16|100.82|98.02|0
1644461390000|2022-02-10 02:49:50|100.78|97.98|100.78|97.98|100.78|97.98|100.78|97.98|0
1644461400000|2022-02-10 02:50:00|100.87|98.07|100.87|98.07|100.87|98.07|100.82|98.02|0
1644461420000|2022-02-10 02:50:20|100.78|97.98|100.78|97.98|100.78|97.98|100.78|97.98|0
1644461440000|2022-02-10 02:50:40|100.82|98.02|100.78|97.98|100.82|98.02|100.78|97.98|0
1644461450000|2022-02-10 02:50:50|100.74|97.94|100.74|97.94|100.74|97.94|100.69|97.89|0
1644461460000|2022-02-10 02:51:00|100.69|97.89|100.69|97.89|100.69|97.89|100.69|97.89|0
1644461470000|2022-02-10 02:51:10|100.65|97.85|100.6|97.8|100.65|97.85|100.6|97.8|0
1644461480000|2022-02-10 02:51:20|100.52|97.72|100.52|97.72|100.52|97.72|100.52|97.72|0
1644461490000|2022-02-10 02:51:30|100.56|97.76|100.56|97.76|100.56|97.76|100.52|97.72|0
1644461500000|2022-02-10 02:51:40|100.52|97.72|100.52|97.72|100.52|97.72|100.52|97.72|0
1644461520000|2022-02-10 02:52:00|100.6|97.8|100.6|97.8|100.6|97.8|100.6|97.8|0
1644461530000|2022-02-10 02:52:10|100.52|97.72|100.52|97.72|100.52|97.72|100.52|97.72|0
1644461550000|2022-02-10 02:52:30|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1644461560000|2022-02-10 02:52:40|100.52|97.72|100.52|97.72|100.52|97.72|100.52|97.72|0
1644461570000|2022-02-10 02:52:50|100.43|97.63|100.52|97.72|100.52|97.72|100.43|97.63|0
1644461590000|2022-02-10 02:53:10|100.47|97.67|100.43|97.63|100.52|97.72|100.43|97.63|0
1644461600000|2022-02-10 02:53:20|100.52|97.72|100.47|97.67|100.52|97.72|100.47|97.67|0
1644461610000|2022-02-10 02:53:30|100.52|97.72|100.52|97.72|100.52|97.72|100.47|97.67|0
1644461620000|2022-02-10 02:53:40|100.47|97.67|100.47|97.67|100.47|97.67|100.47|97.67|0
1644461630000|2022-02-10 02:53:50|100.52|97.72|100.47|97.67|100.52|97.72|100.47|97.67|0
1644461640000|2022-02-10 02:54:00|100.52|97.72|100.52|97.72|100.52|97.72|100.52|97.72|0
1644461660000|2022-02-10 02:54:20|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1644461680000|2022-02-10 02:54:40|100.56|97.76|100.56|97.76|100.6|97.8|100.56|97.76|0
1644461690000|2022-02-10 02:54:50|100.6|97.8|100.51|97.71|100.6|97.8|100.51|97.71|0
1644461700000|2022-02-10 02:55:00|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1644461710000|2022-02-10 02:55:10|100.34|97.54|100.43|97.63|100.43|97.63|100.34|97.54|0
1644461730000|2022-02-10 02:55:30|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1644461740000|2022-02-10 02:55:40|100.47|97.67|100.6|97.8|100.6|97.8|100.47|97.67|0
1644461780000|2022-02-10 02:56:20|100.51|97.71|100.6|97.8|100.6|97.8|100.51|97.71|0
1644461790000|2022-02-10 02:56:30|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1644461830000|2022-02-10 02:57:10|100.6|97.8|100.51|97.71|100.6|97.8|100.51|97.71|0
1644461840000|2022-02-10 02:57:20|100.43|97.63|100.43|97.63|100.43|97.63|100.43|97.63|0
1644461850000|2022-02-10 02:57:30|100.51|97.71|100.43|97.63|100.51|97.71|100.43|97.63|0
1644461860000|2022-02-10 02:57:40|100.51|97.71|100.43|97.63|100.51|97.71|100.43|97.63|0
1644461870000|2022-02-10 02:57:50|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1644461900000|2022-02-10 02:58:20|100.56|97.76|100.6|97.8|100.6|97.8|100.56|97.76|0
1644461910000|2022-02-10 02:58:30|100.56|97.76|100.6|97.8|100.6|97.8|100.56|97.76|0
1644461940000|2022-02-10 02:59:00|100.69|97.89|100.6|97.8|100.69|97.89|100.6|97.8|0
1644461960000|2022-02-10 02:59:20|100.56|97.76|100.51|97.71|100.56|97.76|100.51|97.71|0
1644461980000|2022-02-10 02:59:40|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1644461990000|2022-02-10 02:59:50|100.47|97.67|100.42|97.62|100.47|97.67|100.42|97.62|0
1644462000000|2022-02-10 03:00:00|100.34|97.54|100.25|97.45|100.34|97.54|100.25|97.45|0
1644462010000|2022-02-10 03:00:10|99.98|97.18|100.07|97.27|100.07|97.27|99.98|97.18|0
1644462020000|2022-02-10 03:00:20|100.16|97.36|100.34|97.54|100.34|97.54|100.16|97.36|0
1644462040000|2022-02-10 03:00:40|100.25|97.45|100.34|97.54|100.34|97.54|100.25|97.45|0
1644462050000|2022-02-10 03:00:50|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1644462070000|2022-02-10 03:01:10|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1644462080000|2022-02-10 03:01:20|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1644462100000|2022-02-10 03:01:40|100.34|97.54|100.34|97.54|100.34|97.54|100.34|97.54|0
1644462110000|2022-02-10 03:01:50|100.38|97.58|100.42|97.62|100.42|97.62|100.34|97.54|0
1644462160000|2022-02-10 03:02:40|100.34|97.54|100.42|97.62|100.42|97.62|100.34|97.54|0
1644462170000|2022-02-10 03:02:50|100.38|97.58|100.33|97.53|100.38|97.58|100.33|97.53|0
1644462180000|2022-02-10 03:03:00|100.25|97.45|100.25|97.45|100.25|97.45|100.25|97.45|0
1644462190000|2022-02-10 03:03:10|100.29|97.49|100.25|97.45|100.33|97.53|100.25|97.45|0
1644462200000|2022-02-10 03:03:20|100.33|97.53|100.25|97.45|100.33|97.53|100.25|97.45|0
1644462210000|2022-02-10 03:03:30|100.16|97.36|100.16|97.36|100.2|97.4|100.16|97.36|0
1644462230000|2022-02-10 03:03:50|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1644462240000|2022-02-10 03:04:00|100.16|97.36|100.16|97.36|100.16|97.36|100.07|97.27|0
1644462250000|2022-02-10 03:04:10|100.25|97.45|100.25|97.45|100.25|97.45|100.2|97.4|0
1644462260000|2022-02-10 03:04:20|100.16|97.36|100.25|97.45|100.25|97.45|100.16|97.36|0
1644462270000|2022-02-10 03:04:30|100.16|97.36|100.2|97.4|100.2|97.4|100.16|97.36|0
1644462280000|2022-02-10 03:04:40|100.25|97.45|100.25|97.45|100.25|97.45|100.25|97.45|0
1644462290000|2022-02-10 03:04:50|100.29|97.49|100.25|97.45|100.29|97.49|100.25|97.45|0
1644462300000|2022-02-10 03:05:00|100.29|97.49|100.33|97.53|100.33|97.53|100.29|97.49|0
1644462340000|2022-02-10 03:05:40|100.38|97.58|100.33|97.53|100.38|97.58|100.33|97.53|0
1644462350000|2022-02-10 03:05:50|100.25|97.45|100.33|97.53|100.33|97.53|100.25|97.45|0
1644462360000|2022-02-10 03:06:00|100.38|97.58|100.42|97.62|100.42|97.62|100.38|97.58|0
1644462380000|2022-02-10 03:06:20|100.33|97.53|100.25|97.45|100.33|97.53|100.25|97.45|0
1644462390000|2022-02-10 03:06:30|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1644462400000|2022-02-10 03:06:40|100.25|97.45|100.25|97.45|100.25|97.45|100.25|97.45|0
1644462420000|2022-02-10 03:07:00|100.29|97.49|100.2|97.4|100.29|97.49|100.2|97.4|0
1644462430000|2022-02-10 03:07:10|100.25|97.45|100.24|97.44|100.25|97.45|100.2|97.4|0
1644462440000|2022-02-10 03:07:20|100.2|97.4|100.24|97.44|100.24|97.44|100.2|97.4|0
1644462460000|2022-02-10 03:07:40|100.33|97.53|100.33|97.53|100.33|97.53|100.33|97.53|0
1644462480000|2022-02-10 03:08:00|100.42|97.62|100.37|97.57|100.42|97.62|100.33|97.53|0
1644462490000|2022-02-10 03:08:10|100.33|97.53|100.29|97.49|100.33|97.53|100.29|97.49|0
1644462500000|2022-02-10 03:08:20|100.33|97.53|100.33|97.53|100.33|97.53|100.29|97.49|0
1644462520000|2022-02-10 03:08:40|100.24|97.44|100.24|97.44|100.24|97.44|100.24|97.44|0
1644462530000|2022-02-10 03:08:50|100.2|97.4|100.2|97.4|100.2|97.4|100.2|97.4|0
1644462540000|2022-02-10 03:09:00|100.16|97.36|100.16|97.36|100.16|97.36|100.11|97.31|0
1644462560000|2022-02-10 03:09:20|100.07|97.27|99.98|97.18|100.07|97.27|99.98|97.18|0
1644462570000|2022-02-10 03:09:30|100.02|97.22|99.93|97.13|100.02|97.22|99.89|97.09|0
1644462580000|2022-02-10 03:09:40|99.89|97.09|99.89|97.09|99.89|97.09|99.89|97.09|0
1644462600000|2022-02-10 03:10:00|99.98|97.18|99.98|97.18|99.98|97.18|99.98|97.18|0
1644462610000|2022-02-10 03:10:10|99.89|97.09|99.89|97.09|99.89|97.09|99.89|97.09|0
1644462620000|2022-02-10 03:10:20|99.98|97.18|99.89|97.09|99.98|97.18|99.89|97.09|0
1644462630000|2022-02-10 03:10:30|99.98|97.18|99.89|97.09|99.98|97.18|99.89|97.09|0
1644462640000|2022-02-10 03:10:40|99.98|97.18|99.89|97.09|99.98|97.18|99.89|97.09|0
1644462730000|2022-02-10 03:12:10|99.98|97.18|99.89|97.09|99.98|97.18|99.89|97.09|0
1644462760000|2022-02-10 03:12:40|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1644462790000|2022-02-10 03:13:10|100.02|97.22|100.07|97.27|100.07|97.27|100.02|97.22|0
1644462830000|2022-02-10 03:13:50|100.11|97.31|100.15|97.35|100.15|97.35|100.11|97.31|0
1644462890000|2022-02-10 03:14:50|100.24|97.44|100.24|97.44|100.24|97.44|100.15|97.35|0
1644462900000|2022-02-10 03:15:00|100.28|97.48|100.24|97.44|100.28|97.48|100.24|97.44|0
1644462920000|2022-02-10 03:15:20|100.33|97.53|100.42|97.62|100.42|97.62|100.33|97.53|0
1644462940000|2022-02-10 03:15:40|100.33|97.53|100.42|97.62|100.42|97.62|100.33|97.53|0
1644462950000|2022-02-10 03:15:50|100.37|97.57|100.37|97.57|100.37|97.57|100.37|97.57|0
1644462960000|2022-02-10 03:16:00|100.42|97.62|100.46|97.66|100.46|97.66|100.42|97.62|0
1644462970000|2022-02-10 03:16:10|100.33|97.53|100.33|97.53|100.37|97.57|100.33|97.53|0
1644462980000|2022-02-10 03:16:20|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1644463000000|2022-02-10 03:16:40|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1644463010000|2022-02-10 03:16:50|100.59|97.79|100.59|97.79|100.59|97.79|100.59|97.79|0
1644463020000|2022-02-10 03:17:00|100.5|97.7|100.5|97.7|100.5|97.7|100.5|97.7|0
1644463030000|2022-02-10 03:17:10|100.33|97.53|100.33|97.53|100.33|97.53|100.33|97.53|0
1644463040000|2022-02-10 03:17:20|100.37|97.57|100.42|97.62|100.42|97.62|100.37|97.57|0
1644463050000|2022-02-10 03:17:30|100.33|97.53|100.24|97.44|100.42|97.62|100.24|97.44|0
1644463060000|2022-02-10 03:17:40|100.28|97.48|100.33|97.53|100.33|97.53|100.28|97.48|0
1644463070000|2022-02-10 03:17:50|100.24|97.44|100.24|97.44|100.24|97.44|100.24|97.44|0
1644463080000|2022-02-10 03:18:00|100.33|97.53|100.42|97.62|100.42|97.62|100.33|97.53|0
1644463090000|2022-02-10 03:18:10|100.46|97.66|100.46|97.66|100.46|97.66|100.46|97.66|0
1644463100000|2022-02-10 03:18:20|100.42|97.62|100.46|97.66|100.46|97.66|100.42|97.62|0
1644463110000|2022-02-10 03:18:30|100.42|97.62|100.46|97.66|100.5|97.7|100.42|97.62|0
1644463120000|2022-02-10 03:18:40|100.5|97.7|100.5|97.7|100.5|97.7|100.5|97.7|0
1644463160000|2022-02-10 03:19:20|100.59|97.79|100.5|97.7|100.59|97.79|100.5|97.7|0
1644463180000|2022-02-10 03:19:40|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1644463190000|2022-02-10 03:19:50|100.46|97.66|100.46|97.66|100.46|97.66|100.42|97.62|0
1644463200000|2022-02-10 03:20:00|100.5|97.7|100.46|97.66|100.5|97.7|100.46|97.66|0
1644463210000|2022-02-10 03:20:10|100.5|97.7|100.59|97.79|100.59|97.79|100.5|97.7|0
1644463220000|2022-02-10 03:20:20|100.5|97.7|100.5|97.7|100.55|97.75|100.5|97.7|0
1644463230000|2022-02-10 03:20:30|100.59|97.79|100.59|97.79|100.59|97.79|100.59|97.79|0
1644463240000|2022-02-10 03:20:40|100.55|97.75|100.59|97.79|100.59|97.79|100.55|97.75|0
1644463250000|2022-02-10 03:20:50|100.5|97.7|100.59|97.79|100.59|97.79|100.5|97.7|0
1644463260000|2022-02-10 03:21:00|100.55|97.75|100.59|97.79|100.59|97.79|100.55|97.75|0
1644463270000|2022-02-10 03:21:10|100.55|97.75|100.5|97.7|100.55|97.75|100.5|97.7|0
1644463280000|2022-02-10 03:21:20|100.59|97.79|100.59|97.79|100.59|97.79|100.59|97.79|0
1644463310000|2022-02-10 03:21:50|100.55|97.75|100.55|97.75|100.55|97.75|100.55|97.75|0
1644463320000|2022-02-10 03:22:00|100.5|97.7|100.5|97.7|100.5|97.7|100.5|97.7|0
1644463330000|2022-02-10 03:22:10|100.55|97.75|100.5|97.7|100.55|97.75|100.5|97.7|0
1644463340000|2022-02-10 03:22:20|100.54|97.74|100.59|97.79|100.59|97.79|100.54|97.74|0
1644463350000|2022-02-10 03:22:30|100.54|97.74|100.46|97.66|100.54|97.74|100.46|97.66|0
1644463360000|2022-02-10 03:22:40|100.5|97.7|100.5|97.7|100.5|97.7|100.5|97.7|0
1644463370000|2022-02-10 03:22:50|100.46|97.66|100.5|97.7|100.5|97.7|100.46|97.66|0
1644463390000|2022-02-10 03:23:10|100.59|97.79|100.59|97.79|100.59|97.79|100.59|97.79|0
1644463400000|2022-02-10 03:23:20|100.5|97.7|100.59|97.79|100.59|97.79|100.5|97.7|0
1644463440000|2022-02-10 03:24:00|100.68|97.88|100.59|97.79|100.68|97.88|100.59|97.79|0
1644463450000|2022-02-10 03:24:10|100.68|97.88|100.77|97.97|100.77|97.97|100.68|97.88|0
1644463460000|2022-02-10 03:24:20|100.68|97.88|100.68|97.88|100.68|97.88|100.68|97.88|0
1644463470000|2022-02-10 03:24:30|100.77|97.97|100.77|97.97|100.77|97.97|100.77|97.97|0
1644463480000|2022-02-10 03:24:40|100.68|97.88|100.77|97.97|100.77|97.97|100.68|97.88|0
1644463490000|2022-02-10 03:24:50|100.72|97.92|100.72|97.92|100.77|97.97|100.72|97.92|0
1644463500000|2022-02-10 03:25:00|100.68|97.88|100.68|97.88|100.68|97.88|100.68|97.88|0
1644463510000|2022-02-10 03:25:10|100.77|97.97|100.77|97.97|100.77|97.97|100.77|97.97|0
1644463530000|2022-02-10 03:25:30|100.68|97.88|100.68|97.88|100.68|97.88|100.68|97.88|0
1644463540000|2022-02-10 03:25:40|100.77|97.97|100.77|97.97|100.77|97.97|100.77|97.97|0
1644463560000|2022-02-10 03:26:00|100.68|97.88|100.68|97.88|100.68|97.88|100.68|97.88|0
1644463620000|2022-02-10 03:27:00|100.59|97.79|100.59|97.79|100.59|97.79|100.59|97.79|0
1644463630000|2022-02-10 03:27:10|100.68|97.88|100.68|97.88|100.68|97.88|100.68|97.88|0
1644463650000|2022-02-10 03:27:30|100.77|97.97|100.77|97.97|100.77|97.97|100.77|97.97|0
1644463660000|2022-02-10 03:27:40|100.81|98.01|100.85|98.05|100.85|98.05|100.77|97.97|0
1644463680000|2022-02-10 03:28:00|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1644463690000|2022-02-10 03:28:10|100.85|98.05|100.85|98.05|100.85|98.05|100.81|98.01|0
1644463710000|2022-02-10 03:28:30|100.81|98.01|100.76|97.96|100.81|98.01|100.76|97.96|0
1644463750000|2022-02-10 03:29:10|100.81|98.01|100.81|98.01|100.81|98.01|100.76|97.96|0
1644463760000|2022-02-10 03:29:20|100.85|98.05|100.85|98.05|100.85|98.05|100.85|98.05|0
1644463800000|2022-02-10 03:30:00|100.94|98.14|100.89|98.09|100.94|98.14|100.89|98.09|0
1644463810000|2022-02-10 03:30:10|100.94|98.14|100.85|98.05|100.94|98.14|100.85|98.05|0
1644463820000|2022-02-10 03:30:20|100.76|97.96|100.76|97.96|100.76|97.96|100.76|97.96|0
1644463830000|2022-02-10 03:30:30|100.81|98.01|100.76|97.96|100.81|98.01|100.76|97.96|0
1644463840000|2022-02-10 03:30:40|100.81|98.01|100.85|98.05|100.85|98.05|100.81|98.01|0
1644463850000|2022-02-10 03:30:50|100.81|98.01|100.76|97.96|100.81|98.01|100.76|97.96|0
1644463860000|2022-02-10 03:31:00|100.85|98.05|100.85|98.05|100.85|98.05|100.85|98.05|0
1644463870000|2022-02-10 03:31:10|100.76|97.96|100.76|97.96|100.76|97.96|100.76|97.96|0
1644463880000|2022-02-10 03:31:20|100.81|98.01|100.76|97.96|100.81|98.01|100.76|97.96|0
1644463900000|2022-02-10 03:31:40|100.67|97.87|100.67|97.87|100.67|97.87|100.67|97.87|0
1644463910000|2022-02-10 03:31:50|100.63|97.83|100.63|97.83|100.63|97.83|100.63|97.83|0
1644463920000|2022-02-10 03:32:00|100.67|97.87|100.67|97.87|100.67|97.87|100.67|97.87|0
1644463930000|2022-02-10 03:32:10|100.72|97.92|100.76|97.96|100.76|97.96|100.72|97.92|0
1644463950000|2022-02-10 03:32:30|100.85|98.05|100.85|98.05|100.85|98.05|100.85|98.05|0
1644463980000|2022-02-10 03:33:00|100.76|97.96|100.76|97.96|100.81|98.01|100.76|97.96|0
1644463990000|2022-02-10 03:33:10|100.8|98|100.8|98|100.85|98.05|100.8|98|0
1644464000000|2022-02-10 03:33:20|100.76|97.96|100.8|98|100.8|98|100.76|97.96|0
1644464010000|2022-02-10 03:33:30|100.85|98.05|100.85|98.05|100.85|98.05|100.85|98.05|0
1644464020000|2022-02-10 03:33:40|100.89|98.09|100.94|98.14|100.94|98.14|100.89|98.09|0
1644464030000|2022-02-10 03:33:50|101.03|98.23|101.03|98.23|101.03|98.23|101.03|98.23|0
1644464050000|2022-02-10 03:34:10|101.12|98.32|101.03|98.23|101.12|98.32|101.03|98.23|0
1644464060000|2022-02-10 03:34:20|100.98|98.18|101.12|98.32|101.12|98.32|100.98|98.18|0
1644464070000|2022-02-10 03:34:30|101.2|98.4|101.2|98.4|101.29|98.49|101.2|98.4|0
1644464080000|2022-02-10 03:34:40|101.29|98.49|101.2|98.4|101.29|98.49|101.2|98.4|0
1644464090000|2022-02-10 03:34:50|101.25|98.45|101.2|98.4|101.29|98.49|101.2|98.4|0
1644464100000|2022-02-10 03:35:00|101.29|98.49|101.29|98.49|101.29|98.49|101.2|98.4|0
1644464110000|2022-02-10 03:35:10|101.2|98.4|101.2|98.4|101.29|98.49|101.2|98.4|0
1644464130000|2022-02-10 03:35:30|101.16|98.36|101.2|98.4|101.2|98.4|101.16|98.36|0
1644464150000|2022-02-10 03:35:50|101.16|98.36|101.16|98.36|101.16|98.36|101.16|98.36|0
1644464160000|2022-02-10 03:36:00|101.12|98.32|101.16|98.36|101.2|98.4|101.12|98.32|0
1644464170000|2022-02-10 03:36:10|101.12|98.32|101.12|98.32|101.12|98.32|101.12|98.32|0
1644464180000|2022-02-10 03:36:20|101.11|98.31|101.16|98.36|101.16|98.36|101.11|98.31|0
1644464190000|2022-02-10 03:36:30|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1644464200000|2022-02-10 03:36:40|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1644464210000|2022-02-10 03:36:50|101.16|98.36|101.16|98.36|101.16|98.36|101.16|98.36|0
1644464220000|2022-02-10 03:37:00|101.11|98.31|101.16|98.36|101.16|98.36|101.11|98.31|0
1644464230000|2022-02-10 03:37:10|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1644464250000|2022-02-10 03:37:30|101.16|98.36|101.2|98.4|101.2|98.4|101.16|98.36|0
1644464290000|2022-02-10 03:38:10|101.11|98.31|101.2|98.4|101.2|98.4|101.11|98.31|0
1644464320000|2022-02-10 03:38:40|101.25|98.45|101.29|98.49|101.29|98.49|101.25|98.45|0
1644464330000|2022-02-10 03:38:50|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1644464340000|2022-02-10 03:39:00|101.29|98.49|101.29|98.49|101.29|98.49|101.29|98.49|0
1644464350000|2022-02-10 03:39:10|101.2|98.4|101.29|98.49|101.29|98.49|101.2|98.4|0
1644464370000|2022-02-10 03:39:30|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1644464420000|2022-02-10 03:40:20|101.33|98.53|101.29|98.49|101.38|98.58|101.29|98.49|0
1644464430000|2022-02-10 03:40:30|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1644464440000|2022-02-10 03:40:40|101.29|98.49|101.11|98.31|101.29|98.49|101.11|98.31|0
1644464450000|2022-02-10 03:40:50|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1644464480000|2022-02-10 03:41:20|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1644464510000|2022-02-10 03:41:50|101.07|98.27|101.11|98.31|101.11|98.31|101.07|98.27|0
1644464550000|2022-02-10 03:42:30|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1644464580000|2022-02-10 03:43:00|101.24|98.44|101.24|98.44|101.24|98.44|101.24|98.44|0
1644464590000|2022-02-10 03:43:10|101.29|98.49|101.29|98.49|101.38|98.58|101.29|98.49|0
1644464640000|2022-02-10 03:44:00|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1644464660000|2022-02-10 03:44:20|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1644464670000|2022-02-10 03:44:30|101.02|98.22|101.02|98.22|101.07|98.27|101.02|98.22|0
1644464680000|2022-02-10 03:44:40|101.07|98.27|101.02|98.22|101.07|98.27|101.02|98.22|0
1644464700000|2022-02-10 03:45:00|101.07|98.27|101.02|98.22|101.07|98.27|101.02|98.22|0
1644464750000|2022-02-10 03:45:50|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1644464770000|2022-02-10 03:46:10|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1644464780000|2022-02-10 03:46:20|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1644464790000|2022-02-10 03:46:30|101.15|98.35|101.2|98.4|101.2|98.4|101.15|98.35|0
1644464860000|2022-02-10 03:47:40|101.24|98.44|101.2|98.4|101.29|98.49|101.2|98.4|0
1644464940000|2022-02-10 03:49:00|101.15|98.35|101.2|98.4|101.2|98.4|101.15|98.35|0
1644464980000|2022-02-10 03:49:40|101.15|98.35|101.2|98.4|101.2|98.4|101.15|98.35|0
1644465000000|2022-02-10 03:50:00|101.11|98.31|101.02|98.22|101.2|98.4|101.02|98.22|0
1644465030000|2022-02-10 03:50:30|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1644465060000|2022-02-10 03:51:00|100.84|98.04|100.84|98.04|100.89|98.09|100.84|98.04|0
1644465090000|2022-02-10 03:51:30|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1644465120000|2022-02-10 03:52:00|100.84|98.04|100.84|98.04|100.84|98.04|100.84|98.04|0
1644465130000|2022-02-10 03:52:10|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1644465140000|2022-02-10 03:52:20|100.84|98.04|100.8|98|100.84|98.04|100.75|97.95|0
1644465150000|2022-02-10 03:52:30|100.67|97.87|100.75|97.95|100.75|97.95|100.67|97.87|0
1644465220000|2022-02-10 03:53:40|100.84|98.04|100.75|97.95|100.84|98.04|100.75|97.95|0
1644465230000|2022-02-10 03:53:50|100.84|98.04|100.84|98.04|100.84|98.04|100.84|98.04|0
1644465250000|2022-02-10 03:54:10|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1644465260000|2022-02-10 03:54:20|101.02|98.22|100.93|98.13|101.02|98.22|100.93|98.13|0
1644465280000|2022-02-10 03:54:40|101.02|98.22|100.93|98.13|101.02|98.22|100.93|98.13|0
1644465290000|2022-02-10 03:54:50|100.97|98.17|100.97|98.17|100.97|98.17|100.97|98.17|0
1644465300000|2022-02-10 03:55:00|101.02|98.22|101.02|98.22|101.06|98.26|101.02|98.22|0
1644465320000|2022-02-10 03:55:20|101.11|98.31|101.11|98.31|101.11|98.31|101.11|98.31|0
1644465330000|2022-02-10 03:55:30|101.2|98.4|101.19|98.39|101.2|98.4|101.11|98.31|0
1644465360000|2022-02-10 03:56:00|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1644465390000|2022-02-10 03:56:30|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1644465400000|2022-02-10 03:56:40|101.28|98.48|101.19|98.39|101.28|98.48|101.19|98.39|0
1644465430000|2022-02-10 03:57:10|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1644465440000|2022-02-10 03:57:20|101.24|98.44|101.19|98.39|101.24|98.44|101.19|98.39|0
1644465460000|2022-02-10 03:57:40|101.24|98.44|101.19|98.39|101.24|98.44|101.19|98.39|0
1644465470000|2022-02-10 03:57:50|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1644465480000|2022-02-10 03:58:00|101.24|98.44|101.28|98.48|101.28|98.48|101.24|98.44|0
1644465490000|2022-02-10 03:58:10|101.33|98.53|101.28|98.48|101.33|98.53|101.28|98.48|0
1644465500000|2022-02-10 03:58:20|101.37|98.57|101.28|98.48|101.37|98.57|101.28|98.48|0
1644465510000|2022-02-10 03:58:30|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1644465520000|2022-02-10 03:58:40|101.32|98.52|101.28|98.48|101.32|98.52|101.28|98.48|0
1644465530000|2022-02-10 03:58:50|101.32|98.52|101.28|98.48|101.32|98.52|101.28|98.48|0
1644465540000|2022-02-10 03:59:00|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1644465550000|2022-02-10 03:59:10|101.28|98.48|101.28|98.48|101.28|98.48|101.19|98.39|0
1644465560000|2022-02-10 03:59:20|101.19|98.39|101.19|98.39|101.19|98.39|101.19|98.39|0
1644465570000|2022-02-10 03:59:30|101.24|98.44|101.24|98.44|101.28|98.48|101.24|98.44|0
1644465580000|2022-02-10 03:59:40|101.19|98.39|101.19|98.39|101.19|98.39|101.15|98.35|0
1644465650000|2022-02-10 04:00:50|101.15|98.35|101.19|98.39|101.19|98.39|101.15|98.35|0
1644465660000|2022-02-10 04:01:00|101.1|98.3|101.06|98.26|101.1|98.3|101.02|98.22|0
1644465670000|2022-02-10 04:01:10|101.1|98.3|101.1|98.3|101.1|98.3|101.06|98.26|0
1644465680000|2022-02-10 04:01:20|101.15|98.35|101.1|98.3|101.15|98.35|101.1|98.3|0
1644465700000|2022-02-10 04:01:40|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1644465710000|2022-02-10 04:01:50|101.19|98.39|101.23|98.43|101.23|98.43|101.19|98.39|0
1644465720000|2022-02-10 04:02:00|101.19|98.39|101.19|98.39|101.19|98.39|101.19|98.39|0
1644465730000|2022-02-10 04:02:10|101.23|98.43|101.19|98.39|101.23|98.43|101.19|98.39|0
1644465750000|2022-02-10 04:02:30|101.23|98.43|101.28|98.48|101.28|98.48|101.23|98.43|0
1644465760000|2022-02-10 04:02:40|101.19|98.39|101.28|98.48|101.28|98.48|101.19|98.39|0
1644465780000|2022-02-10 04:03:00|101.37|98.57|101.28|98.48|101.37|98.57|101.28|98.48|0
1644465790000|2022-02-10 04:03:10|101.37|98.57|101.28|98.48|101.37|98.57|101.28|98.48|0
1644465800000|2022-02-10 04:03:20|101.23|98.43|101.19|98.39|101.23|98.43|101.19|98.39|0
1644465810000|2022-02-10 04:03:30|101.28|98.48|101.19|98.39|101.28|98.48|101.19|98.39|0
1644465820000|2022-02-10 04:03:40|101.28|98.48|101.28|98.48|101.28|98.48|101.28|98.48|0
1644465830000|2022-02-10 04:03:50|101.19|98.39|101.19|98.39|101.19|98.39|101.19|98.39|0
1644465870000|2022-02-10 04:04:30|101.14|98.34|101.1|98.3|101.14|98.34|101.1|98.3|0
1644465910000|2022-02-10 04:05:10|101.01|98.21|101.01|98.21|101.01|98.21|101.01|98.21|0
1644465920000|2022-02-10 04:05:20|101.06|98.26|101.01|98.21|101.06|98.26|101.01|98.21|0
1644465950000|2022-02-10 04:05:50|100.92|98.12|100.92|98.12|101.01|98.21|100.92|98.12|0
1644465960000|2022-02-10 04:06:00|100.97|98.17|101.01|98.21|101.01|98.21|100.97|98.17|0
1644465980000|2022-02-10 04:06:20|100.97|98.17|101.01|98.21|101.01|98.21|100.97|98.17|0
1644465990000|2022-02-10 04:06:30|101.06|98.26|101.1|98.3|101.1|98.3|101.06|98.26|0
1644466030000|2022-02-10 04:07:10|101.01|98.21|101.01|98.21|101.01|98.21|101.01|98.21|0
1644466110000|2022-02-10 04:08:30|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1644466130000|2022-02-10 04:08:50|101.01|98.21|101.1|98.3|101.1|98.3|101.01|98.21|0
1644466140000|2022-02-10 04:09:00|101.01|98.21|101.01|98.21|101.01|98.21|101.01|98.21|0
1644466150000|2022-02-10 04:09:10|101.1|98.3|101.01|98.21|101.1|98.3|101.01|98.21|0
1644466160000|2022-02-10 04:09:20|100.97|98.17|101.05|98.25|101.05|98.25|100.97|98.17|0
1644466170000|2022-02-10 04:09:30|101.01|98.21|101.1|98.3|101.1|98.3|101.01|98.21|0
1644466220000|2022-02-10 04:10:20|101.05|98.25|101.1|98.3|101.1|98.3|101.05|98.25|0
1644466260000|2022-02-10 04:11:00|101.19|98.39|101.37|98.57|101.37|98.57|101.19|98.39|0
1644466270000|2022-02-10 04:11:10|101.28|98.48|101.37|98.57|101.37|98.57|101.28|98.48|0
1644466280000|2022-02-10 04:11:20|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1644466290000|2022-02-10 04:11:30|101.37|98.57|101.37|98.57|101.37|98.57|101.28|98.48|0
1644466300000|2022-02-10 04:11:40|101.28|98.48|101.28|98.48|101.32|98.52|101.28|98.48|0
1644466310000|2022-02-10 04:11:50|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1644466320000|2022-02-10 04:12:00|101.28|98.48|101.36|98.56|101.37|98.57|101.28|98.48|0
1644466330000|2022-02-10 04:12:10|101.32|98.52|101.28|98.48|101.32|98.52|101.28|98.48|0
1644466340000|2022-02-10 04:12:20|101.32|98.52|101.32|98.52|101.32|98.52|101.28|98.48|0
1644466350000|2022-02-10 04:12:30|101.36|98.56|101.28|98.48|101.36|98.56|101.28|98.48|0
1644466380000|2022-02-10 04:13:00|101.23|98.43|101.19|98.39|101.23|98.43|101.19|98.39|0
1644466410000|2022-02-10 04:13:30|101.14|98.34|101.19|98.39|101.19|98.39|101.14|98.34|0
1644466420000|2022-02-10 04:13:40|101.14|98.34|101.1|98.3|101.14|98.34|101.1|98.3|0
1644466430000|2022-02-10 04:13:50|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1644466440000|2022-02-10 04:14:00|101.19|98.39|101.23|98.43|101.23|98.43|101.19|98.39|0
1644466450000|2022-02-10 04:14:10|101.19|98.39|101.19|98.39|101.19|98.39|101.19|98.39|0
1644466460000|2022-02-10 04:14:20|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1644466480000|2022-02-10 04:14:40|101.19|98.39|101.19|98.39|101.19|98.39|101.19|98.39|0
1644466490000|2022-02-10 04:14:50|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1644466500000|2022-02-10 04:15:00|101.14|98.34|101.1|98.3|101.14|98.34|101.1|98.3|0
1644466510000|2022-02-10 04:15:10|101.19|98.39|101.1|98.3|101.19|98.39|101.1|98.3|0
1644466580000|2022-02-10 04:16:20|101.19|98.39|101.19|98.39|101.19|98.39|101.19|98.39|0
1644466600000|2022-02-10 04:16:40|101.27|98.47|101.27|98.47|101.27|98.47|101.27|98.47|0
1644466620000|2022-02-10 04:17:00|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1644466630000|2022-02-10 04:17:10|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1644466670000|2022-02-10 04:17:50|101.49|98.69|101.54|98.74|101.54|98.74|101.49|98.69|0
1644466690000|2022-02-10 04:18:10|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1644466700000|2022-02-10 04:18:20|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1644466730000|2022-02-10 04:18:50|101.58|98.78|101.54|98.74|101.58|98.78|101.54|98.74|0
1644466740000|2022-02-10 04:19:00|101.63|98.83|101.58|98.78|101.63|98.83|101.54|98.74|0
1644466750000|2022-02-10 04:19:10|101.54|98.74|101.54|98.74|101.58|98.78|101.54|98.74|0
1644466800000|2022-02-10 04:20:00|101.63|98.83|101.58|98.78|101.63|98.83|101.54|98.74|0
1644466810000|2022-02-10 04:20:10|101.54|98.74|101.72|98.92|101.72|98.92|101.54|98.74|0
1644466830000|2022-02-10 04:20:30|101.67|98.87|101.72|98.92|101.72|98.92|101.67|98.87|0
1644466840000|2022-02-10 04:20:40|101.67|98.87|101.63|98.83|101.67|98.87|101.63|98.83|0
1644466850000|2022-02-10 04:20:50|101.58|98.78|101.54|98.74|101.58|98.78|101.54|98.74|0
1644466900000|2022-02-10 04:21:40|101.45|98.65|101.45|98.65|101.45|98.65|101.45|98.65|0
1644466940000|2022-02-10 04:22:20|101.36|98.56|101.45|98.65|101.45|98.65|101.36|98.56|0
1644466980000|2022-02-10 04:23:00|101.49|98.69|101.54|98.74|101.54|98.74|101.49|98.69|0
1644466990000|2022-02-10 04:23:10|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1644467000000|2022-02-10 04:23:20|101.67|98.87|101.63|98.83|101.72|98.92|101.63|98.83|0
1644467030000|2022-02-10 04:23:50|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1644467050000|2022-02-10 04:24:10|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1644467070000|2022-02-10 04:24:30|101.58|98.78|101.54|98.74|101.63|98.83|101.54|98.74|0
1644467080000|2022-02-10 04:24:40|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1644467090000|2022-02-10 04:24:50|101.63|98.83|101.63|98.83|101.63|98.83|101.63|98.83|0
1644467100000|2022-02-10 04:25:00|101.67|98.87|101.63|98.83|101.67|98.87|101.63|98.83|0
1644467180000|2022-02-10 04:26:20|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1644467230000|2022-02-10 04:27:10|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1644467260000|2022-02-10 04:27:40|101.76|98.96|101.71|98.91|101.76|98.96|101.71|98.91|0
1644467270000|2022-02-10 04:27:50|101.8|99|101.8|99|101.8|99|101.8|99|0
1644467280000|2022-02-10 04:28:00|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1644467320000|2022-02-10 04:28:40|101.8|99|101.8|99|101.89|99.09|101.8|99|0
1644467330000|2022-02-10 04:28:50|101.84|99.04|101.8|99|101.89|99.09|101.8|99|0
1644467340000|2022-02-10 04:29:00|101.84|99.04|101.89|99.09|101.89|99.09|101.84|99.04|0
1644467350000|2022-02-10 04:29:10|101.8|99|101.8|99|101.8|99|101.8|99|0
1644467360000|2022-02-10 04:29:20|101.84|99.04|101.8|99|101.84|99.04|101.8|99|0
1644467370000|2022-02-10 04:29:30|101.84|99.04|101.89|99.09|101.89|99.09|101.84|99.04|0
1644467400000|2022-02-10 04:30:00|101.84|99.04|101.89|99.09|101.89|99.09|101.84|99.04|0
1644467460000|2022-02-10 04:31:00|101.8|99|101.8|99|101.8|99|101.8|99|0
1644467530000|2022-02-10 04:32:10|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1644467540000|2022-02-10 04:32:20|101.8|99|101.8|99|101.8|99|101.8|99|0
1644467600000|2022-02-10 04:33:20|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1644467620000|2022-02-10 04:33:40|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1644467630000|2022-02-10 04:33:50|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1644467640000|2022-02-10 04:34:00|101.8|99|101.8|99|101.8|99|101.8|99|0
1644467650000|2022-02-10 04:34:10|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1644467720000|2022-02-10 04:35:20|101.8|99|101.84|99.04|101.84|99.04|101.8|99|0
1644467730000|2022-02-10 04:35:30|101.8|99|101.8|99|101.8|99|101.8|99|0
1644467750000|2022-02-10 04:35:50|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1644467790000|2022-02-10 04:36:30|101.62|98.82|101.71|98.91|101.71|98.91|101.62|98.82|0
1644467810000|2022-02-10 04:36:50|101.8|99|101.8|99|101.8|99|101.8|99|0
1644467820000|2022-02-10 04:37:00|101.84|99.04|101.8|99|101.84|99.04|101.8|99|0
1644467830000|2022-02-10 04:37:10|101.84|99.04|101.89|99.09|101.89|99.09|101.84|99.04|0
1644467840000|2022-02-10 04:37:20|101.8|99|101.8|99|101.8|99|101.8|99|0
1644467860000|2022-02-10 04:37:40|101.84|99.04|101.8|99|101.84|99.04|101.8|99|0
1644467930000|2022-02-10 04:38:50|101.71|98.91|101.8|99|101.8|99|101.71|98.91|0
1644467940000|2022-02-10 04:39:00|101.89|99.09|101.8|99|101.89|99.09|101.8|99|0
1644468020000|2022-02-10 04:40:20|101.84|99.04|101.89|99.09|101.89|99.09|101.8|99|0
1644468030000|2022-02-10 04:40:30|101.8|99|101.8|99|101.8|99|101.8|99|0
1644468080000|2022-02-10 04:41:20|101.71|98.91|101.8|99|101.8|99|101.71|98.91|0
1644468110000|2022-02-10 04:41:50|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1644468120000|2022-02-10 04:42:00|101.8|99|101.8|99|101.8|99|101.8|99|0
1644468130000|2022-02-10 04:42:10|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1644468150000|2022-02-10 04:42:30|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1644468170000|2022-02-10 04:42:50|101.71|98.91|101.71|98.91|101.71|98.91|101.71|98.91|0
1644468180000|2022-02-10 04:43:00|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1644468190000|2022-02-10 04:43:10|101.66|98.86|101.66|98.86|101.71|98.91|101.66|98.86|0
1644468200000|2022-02-10 04:43:20|101.62|98.82|101.71|98.91|101.71|98.91|101.62|98.82|0
1644468210000|2022-02-10 04:43:30|101.8|99|101.8|99|101.8|99|101.8|99|0
1644468240000|2022-02-10 04:44:00|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1644468380000|2022-02-10 04:46:20|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1644468420000|2022-02-10 04:47:00|101.62|98.82|101.62|98.82|101.7|98.9|101.62|98.82|0
1644468450000|2022-02-10 04:47:30|101.57|98.77|101.62|98.82|101.62|98.82|101.53|98.73|0
1644468480000|2022-02-10 04:48:00|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1644468510000|2022-02-10 04:48:30|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1644468540000|2022-02-10 04:49:00|101.53|98.73|101.44|98.64|101.53|98.73|101.44|98.64|0
1644468580000|2022-02-10 04:49:40|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1644468640000|2022-02-10 04:50:40|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1644468760000|2022-02-10 04:52:40|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1644468780000|2022-02-10 04:53:00|101.61|98.81|101.52|98.72|101.61|98.81|101.52|98.72|0
1644468860000|2022-02-10 04:54:20|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1644468870000|2022-02-10 04:54:30|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1644468880000|2022-02-10 04:54:40|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1644468890000|2022-02-10 04:54:50|101.57|98.77|101.61|98.81|101.61|98.81|101.57|98.77|0
1644468920000|2022-02-10 04:55:20|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1644468970000|2022-02-10 04:56:10|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1644468980000|2022-02-10 04:56:20|101.88|99.08|101.79|98.99|101.88|99.08|101.79|98.99|0
1644469040000|2022-02-10 04:57:20|101.88|99.08|101.83|99.03|101.88|99.08|101.83|99.03|0
1644469050000|2022-02-10 04:57:30|101.79|98.99|101.7|98.9|101.79|98.99|101.7|98.9|0
1644469060000|2022-02-10 04:57:40|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1644469080000|2022-02-10 04:58:00|101.7|98.9|101.79|98.99|101.79|98.99|101.7|98.9|0
1644469090000|2022-02-10 04:58:10|101.83|99.03|101.83|99.03|101.83|99.03|101.83|99.03|0
1644469100000|2022-02-10 04:58:20|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1644469110000|2022-02-10 04:58:30|101.7|98.9|101.7|98.9|101.7|98.9|101.7|98.9|0
1644469180000|2022-02-10 04:59:40|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1644469200000|2022-02-10 05:00:00|101.52|98.72|101.52|98.72|101.56|98.76|101.52|98.72|0
1644469210000|2022-02-10 05:00:10|101.47|98.67|101.52|98.72|101.52|98.72|101.47|98.67|0
1644469220000|2022-02-10 05:00:20|101.43|98.63|101.52|98.72|101.52|98.72|101.43|98.63|0
1644469230000|2022-02-10 05:00:30|101.56|98.76|101.61|98.81|101.61|98.81|101.52|98.72|0
1644469240000|2022-02-10 05:00:40|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1644469250000|2022-02-10 05:00:50|101.56|98.76|101.52|98.72|101.56|98.76|101.52|98.72|0
1644469260000|2022-02-10 05:01:00|101.56|98.76|101.61|98.81|101.61|98.81|101.52|98.72|0
1644469270000|2022-02-10 05:01:10|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1644469280000|2022-02-10 05:01:20|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1644469290000|2022-02-10 05:01:30|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1644469310000|2022-02-10 05:01:50|101.52|98.72|101.52|98.72|101.52|98.72|101.52|98.72|0
1644469320000|2022-02-10 05:02:00|101.47|98.67|101.52|98.72|101.52|98.72|101.47|98.67|0
1644469330000|2022-02-10 05:02:10|101.61|98.81|101.56|98.76|101.61|98.81|101.56|98.76|0
1644469340000|2022-02-10 05:02:20|101.52|98.72|101.61|98.81|101.61|98.81|101.52|98.72|0
1644469350000|2022-02-10 05:02:30|101.7|98.9|101.7|98.9|101.7|98.9|101.61|98.81|0
1644469380000|2022-02-10 05:03:00|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1644469390000|2022-02-10 05:03:10|101.83|99.03|101.79|98.99|101.88|99.08|101.79|98.99|0
1644469400000|2022-02-10 05:03:20|101.83|99.03|101.88|99.08|101.88|99.08|101.79|98.99|0
1644469430000|2022-02-10 05:03:50|101.83|99.03|101.83|99.03|101.83|99.03|101.83|99.03|0
1644469440000|2022-02-10 05:04:00|101.88|99.08|101.79|98.99|101.88|99.08|101.7|98.9|0
1644469480000|2022-02-10 05:04:40|101.7|98.9|101.79|98.99|101.79|98.99|101.7|98.9|0
1644469490000|2022-02-10 05:04:50|102.79|99.99|102.79|99.99|102.79|99.99|102.7|99.9|0
1644469500000|2022-02-10 05:05:00|102.74|99.94|102.7|99.9|102.74|99.94|102.7|99.9|0
1644469520000|2022-02-10 05:05:20|102.74|99.94|102.7|99.9|102.74|99.94|102.7|99.9|0
1644469530000|2022-02-10 05:05:30|102.74|99.94|102.7|99.9|102.74|99.94|102.7|99.9|0
1644469550000|2022-02-10 05:05:50|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1644469560000|2022-02-10 05:06:00|102.65|99.85|102.7|99.9|102.7|99.9|102.65|99.85|0
1644469590000|2022-02-10 05:06:30|102.65|99.85|102.7|99.9|102.7|99.9|102.65|99.85|0
1644469660000|2022-02-10 05:07:40|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1644469670000|2022-02-10 05:07:50|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1644469680000|2022-02-10 05:08:00|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1644469760000|2022-02-10 05:09:20|102.65|99.85|102.7|99.9|102.7|99.9|102.65|99.85|0
1644469790000|2022-02-10 05:09:50|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1644469800000|2022-02-10 05:10:00|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1644469830000|2022-02-10 05:10:30|102.79|99.99|102.79|99.99|102.79|99.99|102.74|99.94|0
1644469840000|2022-02-10 05:10:40|102.74|99.94|102.79|99.99|102.79|99.99|102.74|99.94|0
1644469850000|2022-02-10 05:10:50|102.74|99.94|102.7|99.9|102.74|99.94|102.7|99.9|0
1644469880000|2022-02-10 05:11:20|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1644469890000|2022-02-10 05:11:30|102.74|99.94|102.7|99.9|102.74|99.94|102.7|99.9|0
1644469900000|2022-02-10 05:11:40|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1644469910000|2022-02-10 05:11:50|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1644469920000|2022-02-10 05:12:00|102.74|99.94|102.79|99.99|102.79|99.99|102.74|99.94|0
1644469950000|2022-02-10 05:12:30|102.88|100.08|102.88|100.08|102.88|100.08|102.88|100.08|0
1644469970000|2022-02-10 05:12:50|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1644469980000|2022-02-10 05:13:00|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1644469990000|2022-02-10 05:13:10|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1644470000000|2022-02-10 05:13:20|102.88|100.08|102.79|99.99|102.88|100.08|102.79|99.99|0
1644470050000|2022-02-10 05:14:10|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1644470060000|2022-02-10 05:14:20|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1644470120000|2022-02-10 05:15:20|102.7|99.9|102.79|99.99|102.79|99.99|102.7|99.9|0
1644470140000|2022-02-10 05:15:40|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1644470150000|2022-02-10 05:15:50|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1644470180000|2022-02-10 05:16:20|102.7|99.9|102.65|99.85|102.7|99.9|102.65|99.85|0
1644470190000|2022-02-10 05:16:30|102.61|99.81|102.65|99.85|102.65|99.85|102.61|99.81|0
1644470200000|2022-02-10 05:16:40|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1644470250000|2022-02-10 05:17:30|102.7|99.9|102.7|99.9|102.7|99.9|102.61|99.81|0
1644470270000|2022-02-10 05:17:50|102.61|99.81|102.61|99.81|102.65|99.85|102.61|99.81|0
1644470280000|2022-02-10 05:18:00|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1644470300000|2022-02-10 05:18:20|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1644470370000|2022-02-10 05:19:30|102.74|99.94|102.78|99.98|102.78|99.98|102.74|99.94|0
1644470380000|2022-02-10 05:19:40|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1644470390000|2022-02-10 05:19:50|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1644470400000|2022-02-10 05:20:00|102.78|99.98|102.78|99.98|102.83|100.03|102.78|99.98|0
1644470420000|2022-02-10 05:20:20|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1644470430000|2022-02-10 05:20:30|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1644470450000|2022-02-10 05:20:50|102.69|99.89|102.74|99.94|102.78|99.98|102.69|99.89|0
1644470460000|2022-02-10 05:21:00|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1644470480000|2022-02-10 05:21:20|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1644470490000|2022-02-10 05:21:30|102.78|99.98|102.87|100.07|102.87|100.07|102.78|99.98|0
1644470520000|2022-02-10 05:22:00|102.78|99.98|102.69|99.89|102.78|99.98|102.69|99.89|0
1644470570000|2022-02-10 05:22:50|102.65|99.85|102.69|99.89|102.69|99.89|102.65|99.85|0
1644470590000|2022-02-10 05:23:10|102.78|99.98|102.69|99.89|102.78|99.98|102.69|99.89|0
1644470600000|2022-02-10 05:23:20|102.74|99.94|102.78|99.98|102.78|99.98|102.74|99.94|0
1644470640000|2022-02-10 05:24:00|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1644470650000|2022-02-10 05:24:10|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1644470720000|2022-02-10 05:25:20|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1644470740000|2022-02-10 05:25:40|102.73|99.93|102.78|99.98|102.78|99.98|102.73|99.93|0
1644470760000|2022-02-10 05:26:00|102.73|99.93|102.69|99.89|102.73|99.93|102.69|99.89|0
1644470770000|2022-02-10 05:26:10|102.73|99.93|102.78|99.98|102.78|99.98|102.69|99.89|0
1644470780000|2022-02-10 05:26:20|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1644470800000|2022-02-10 05:26:40|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1644470810000|2022-02-10 05:26:50|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1644470840000|2022-02-10 05:27:20|102.6|99.8|102.69|99.89|102.69|99.89|102.6|99.8|0
1644470850000|2022-02-10 05:27:30|102.64|99.84|102.64|99.84|102.64|99.84|102.64|99.84|0
1644470860000|2022-02-10 05:27:40|102.6|99.8|102.69|99.89|102.69|99.89|102.6|99.8|0
1644470870000|2022-02-10 05:27:50|102.6|99.8|102.64|99.84|102.64|99.84|102.6|99.8|0
1644470880000|2022-02-10 05:28:00|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1644470900000|2022-02-10 05:28:20|102.64|99.84|102.6|99.8|102.64|99.84|102.6|99.8|0
1644470930000|2022-02-10 05:28:50|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1644470940000|2022-02-10 05:29:00|102.47|99.67|102.51|99.71|102.51|99.71|102.47|99.67|0
1644470990000|2022-02-10 05:29:50|102.42|99.62|102.51|99.71|102.51|99.71|102.42|99.62|0
1644471000000|2022-02-10 05:30:00|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1644471020000|2022-02-10 05:30:20|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1644471030000|2022-02-10 05:30:30|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1644471060000|2022-02-10 05:31:00|102.55|99.75|102.6|99.8|102.6|99.8|102.55|99.75|0
1644471070000|2022-02-10 05:31:10|102.69|99.89|102.6|99.8|102.69|99.89|102.6|99.8|0
1644471080000|2022-02-10 05:31:20|102.69|99.89|102.78|99.98|102.78|99.98|102.69|99.89|0
1644471110000|2022-02-10 05:31:50|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1644471120000|2022-02-10 05:32:00|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1644471150000|2022-02-10 05:32:30|102.69|99.89|102.78|99.98|102.78|99.98|102.69|99.89|0
1644471160000|2022-02-10 05:32:40|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1644471210000|2022-02-10 05:33:30|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1644471240000|2022-02-10 05:34:00|102.42|99.62|102.42|99.62|102.51|99.71|102.42|99.62|0
1644471250000|2022-02-10 05:34:10|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1644471260000|2022-02-10 05:34:20|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1644471270000|2022-02-10 05:34:30|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1644471300000|2022-02-10 05:35:00|102.42|99.62|102.37|99.57|102.42|99.62|102.37|99.57|0
1644471310000|2022-02-10 05:35:10|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1644471320000|2022-02-10 05:35:20|102.33|99.53|102.42|99.62|102.42|99.62|102.33|99.53|0
1644471330000|2022-02-10 05:35:30|102.33|99.53|102.42|99.62|102.42|99.62|102.33|99.53|0
1644471360000|2022-02-10 05:36:00|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1644471380000|2022-02-10 05:36:20|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1644471410000|2022-02-10 05:36:50|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1644471420000|2022-02-10 05:37:00|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1644471430000|2022-02-10 05:37:10|102.33|99.53|102.42|99.62|102.42|99.62|102.33|99.53|0
1644471440000|2022-02-10 05:37:20|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1644471450000|2022-02-10 05:37:30|102.42|99.62|102.33|99.53|102.42|99.62|102.33|99.53|0
1644471460000|2022-02-10 05:37:40|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1644471560000|2022-02-10 05:39:20|102.37|99.57|102.33|99.53|102.42|99.62|102.33|99.53|0
1644471570000|2022-02-10 05:39:30|102.24|99.44|102.28|99.48|102.28|99.48|102.24|99.44|0
1644471580000|2022-02-10 05:39:40|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1644471610000|2022-02-10 05:40:10|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1644471630000|2022-02-10 05:40:30|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1644471640000|2022-02-10 05:40:40|101.84|99.04|101.88|99.08|101.88|99.08|101.84|99.04|0
1644471660000|2022-02-10 05:41:00|101.84|99.04|101.8|99|101.84|99.04|101.71|98.91|0
1644471680000|2022-02-10 05:41:20|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1644471690000|2022-02-10 05:41:30|101.84|99.04|101.88|99.08|101.88|99.08|101.84|99.04|0
1644471700000|2022-02-10 05:41:40|101.84|99.04|101.88|99.08|101.88|99.08|101.84|99.04|0
1644471720000|2022-02-10 05:42:00|101.97|99.17|102.02|99.22|102.02|99.22|101.93|99.13|0
1644471730000|2022-02-10 05:42:10|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1644471760000|2022-02-10 05:42:40|102.06|99.26|102.02|99.22|102.06|99.26|102.02|99.22|0
1644471770000|2022-02-10 05:42:50|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1644471780000|2022-02-10 05:43:00|102.15|99.35|102.24|99.44|102.24|99.44|102.15|99.35|0
1644471810000|2022-02-10 05:43:30|102.19|99.39|102.19|99.39|102.19|99.39|102.19|99.39|0
1644471820000|2022-02-10 05:43:40|102.24|99.44|102.24|99.44|102.24|99.44|102.19|99.39|0
1644471830000|2022-02-10 05:43:50|102.19|99.39|102.15|99.35|102.19|99.39|102.15|99.35|0
1644471840000|2022-02-10 05:44:00|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1644471850000|2022-02-10 05:44:10|102.15|99.35|102.24|99.44|102.24|99.44|102.15|99.35|0
1644471860000|2022-02-10 05:44:20|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1644471870000|2022-02-10 05:44:30|102.28|99.48|102.33|99.53|102.33|99.53|102.28|99.48|0
1644471880000|2022-02-10 05:44:40|102.24|99.44|102.24|99.44|102.24|99.44|102.24|99.44|0
1644471920000|2022-02-10 05:45:20|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1644471930000|2022-02-10 05:45:30|102.19|99.39|102.19|99.39|102.19|99.39|102.19|99.39|0
1644471940000|2022-02-10 05:45:40|102.24|99.44|102.24|99.44|102.24|99.44|102.24|99.44|0
1644471950000|2022-02-10 05:45:50|102.28|99.48|102.33|99.53|102.33|99.53|102.28|99.48|0
1644471960000|2022-02-10 05:46:00|102.24|99.44|102.24|99.44|102.24|99.44|102.24|99.44|0
1644471970000|2022-02-10 05:46:10|102.28|99.48|102.33|99.53|102.33|99.53|102.28|99.48|0
1644471980000|2022-02-10 05:46:20|102.28|99.48|102.24|99.44|102.28|99.48|102.24|99.44|0
1644471990000|2022-02-10 05:46:30|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1644472000000|2022-02-10 05:46:40|102.28|99.48|102.33|99.53|102.33|99.53|102.24|99.44|0
1644472030000|2022-02-10 05:47:10|102.24|99.44|102.33|99.53|102.33|99.53|102.24|99.44|0
1644472040000|2022-02-10 05:47:20|102.24|99.44|102.33|99.53|102.33|99.53|102.24|99.44|0
1644472080000|2022-02-10 05:48:00|102.41|99.61|102.33|99.53|102.41|99.61|102.33|99.53|0
1644472170000|2022-02-10 05:49:30|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1644472180000|2022-02-10 05:49:40|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1644472190000|2022-02-10 05:49:50|102.37|99.57|102.37|99.57|102.37|99.57|102.37|99.57|0
1644472200000|2022-02-10 05:50:00|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1644472210000|2022-02-10 05:50:10|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1644472220000|2022-02-10 05:50:20|102.32|99.52|102.37|99.57|102.37|99.57|102.32|99.52|0
1644472230000|2022-02-10 05:50:30|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1644472260000|2022-02-10 05:51:00|102.37|99.57|102.41|99.61|102.41|99.61|102.37|99.57|0
1644472290000|2022-02-10 05:51:30|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1644472350000|2022-02-10 05:52:30|102.41|99.61|102.32|99.52|102.41|99.61|102.32|99.52|0
1644472460000|2022-02-10 05:54:20|102.23|99.43|102.23|99.43|102.23|99.43|102.23|99.43|0
1644472480000|2022-02-10 05:54:40|102.14|99.34|102.06|99.26|102.14|99.34|102.06|99.26|0
1644472490000|2022-02-10 05:54:50|102.1|99.3|102.06|99.26|102.1|99.3|102.06|99.26|0
1644472500000|2022-02-10 05:55:00|102.14|99.34|102.23|99.43|102.23|99.43|102.14|99.34|0
1644472510000|2022-02-10 05:55:10|102.19|99.39|102.23|99.43|102.23|99.43|102.19|99.39|0
1644472520000|2022-02-10 05:55:20|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1644472540000|2022-02-10 05:55:40|102.36|99.56|102.36|99.56|102.36|99.56|102.36|99.56|0
1644472550000|2022-02-10 05:55:50|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1644472560000|2022-02-10 05:56:00|102.45|99.65|102.5|99.7|102.5|99.7|102.41|99.61|0
1644472570000|2022-02-10 05:56:10|102.41|99.61|102.41|99.61|102.45|99.65|102.41|99.61|0
1644472580000|2022-02-10 05:56:20|102.5|99.7|102.59|99.79|102.59|99.79|102.5|99.7|0
1644472600000|2022-02-10 05:56:40|102.54|99.74|102.63|99.83|102.63|99.83|102.54|99.74|0
1644472610000|2022-02-10 05:56:50|102.59|99.79|102.68|99.88|102.68|99.88|102.59|99.79|0
1644472620000|2022-02-10 05:57:00|102.59|99.79|102.68|99.88|102.68|99.88|102.59|99.79|0
1644472630000|2022-02-10 05:57:10|102.77|99.97|102.86|100.06|102.86|100.06|102.77|99.97|0
1644472640000|2022-02-10 05:57:20|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1644472650000|2022-02-10 05:57:30|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1644472690000|2022-02-10 05:58:10|102.68|99.88|102.77|99.97|102.77|99.97|102.68|99.88|0
1644472700000|2022-02-10 05:58:20|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1644472730000|2022-02-10 05:58:50|103.39|100.59|103.21|100.41|103.39|100.59|103.21|100.41|0
1644472740000|2022-02-10 05:59:00|103.48|100.68|103.48|100.68|103.48|100.68|103.44|100.64|0
1644472760000|2022-02-10 05:59:20|103.44|100.64|103.39|100.59|103.48|100.68|103.39|100.59|0
1644472770000|2022-02-10 05:59:30|103.48|100.68|103.39|100.59|103.48|100.68|103.39|100.59|0
1644472780000|2022-02-10 05:59:40|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1644472790000|2022-02-10 05:59:50|103.43|100.63|103.57|100.77|103.57|100.77|103.39|100.59|0
1644472800000|2022-02-10 06:00:00|103.84|101.04|103.66|100.86|103.88|101.08|103.66|100.86|0
1644472810000|2022-02-10 06:00:10|103.57|100.77|103.66|100.86|103.66|100.86|103.57|100.77|0
1644472820000|2022-02-10 06:00:20|103.7|100.9|103.66|100.86|103.7|100.9|103.66|100.86|0
1644472830000|2022-02-10 06:00:30|103.75|100.95|103.93|101.13|103.93|101.13|103.7|100.9|0
1644472840000|2022-02-10 06:00:40|104.02|101.22|104.02|101.22|104.02|101.22|104.02|101.22|0
1644472850000|2022-02-10 06:00:50|104.11|101.31|104.15|101.35|104.2|101.4|104.11|101.31|0
1644472860000|2022-02-10 06:01:00|104.2|101.4|103.93|101.13|104.2|101.4|103.93|101.13|0
1644472870000|2022-02-10 06:01:10|103.84|101.04|103.93|101.13|103.93|101.13|103.84|101.04|0
1644472880000|2022-02-10 06:01:20|103.84|101.04|103.84|101.04|103.93|101.13|103.84|101.04|0
1644472900000|2022-02-10 06:01:40|103.88|101.08|103.93|101.13|103.93|101.13|103.88|101.08|0
1644472910000|2022-02-10 06:01:50|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1644472920000|2022-02-10 06:02:00|103.79|100.99|103.93|101.13|103.93|101.13|103.79|100.99|0
1644472930000|2022-02-10 06:02:10|103.88|101.08|103.93|101.13|103.93|101.13|103.88|101.08|0
1644472940000|2022-02-10 06:02:20|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1644472950000|2022-02-10 06:02:30|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1644472960000|2022-02-10 06:02:40|103.66|100.86|103.75|100.95|103.79|100.99|103.66|100.86|0
1644472970000|2022-02-10 06:02:50|103.7|100.9|103.75|100.95|103.75|100.95|103.7|100.9|0
1644472980000|2022-02-10 06:03:00|103.66|100.86|103.75|100.95|103.75|100.95|103.66|100.86|0
1644472990000|2022-02-10 06:03:10|103.79|100.99|103.75|100.95|103.79|100.99|103.75|100.95|0
1644473020000|2022-02-10 06:03:40|103.79|100.99|103.75|100.95|103.84|101.04|103.75|100.95|0
1644473040000|2022-02-10 06:04:00|103.66|100.86|103.7|100.9|103.75|100.95|103.66|100.86|0
1644473050000|2022-02-10 06:04:10|103.66|100.86|103.79|100.99|103.79|100.99|103.66|100.86|0
1644473060000|2022-02-10 06:04:20|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1644473070000|2022-02-10 06:04:30|103.84|101.04|103.93|101.13|103.93|101.13|103.84|101.04|0
1644473080000|2022-02-10 06:04:40|104.06|101.26|104.02|101.22|104.06|101.26|104.02|101.22|0
1644473090000|2022-02-10 06:04:50|104.11|101.31|104.2|101.4|104.2|101.4|104.11|101.31|0
1644473100000|2022-02-10 06:05:00|104.29|101.49|104.29|101.49|104.38|101.58|104.29|101.49|0
1644473110000|2022-02-10 06:05:10|104.33|101.53|104.29|101.49|104.33|101.53|104.29|101.49|0
1644473120000|2022-02-10 06:05:20|104.2|101.4|104.11|101.31|104.2|101.4|104.11|101.31|0
1644473130000|2022-02-10 06:05:30|104.02|101.22|103.93|101.13|104.02|101.22|103.93|101.13|0
1644473160000|2022-02-10 06:06:00|103.97|101.17|104.02|101.22|104.02|101.22|103.93|101.13|0
1644473170000|2022-02-10 06:06:10|103.93|101.13|103.93|101.13|103.93|101.13|103.88|101.08|0
1644473190000|2022-02-10 06:06:30|103.97|101.17|104.02|101.22|104.02|101.22|103.97|101.17|0
1644473210000|2022-02-10 06:06:50|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1644473220000|2022-02-10 06:07:00|103.97|101.17|103.93|101.13|103.97|101.17|103.93|101.13|0
1644473230000|2022-02-10 06:07:10|103.88|101.08|103.84|101.04|103.88|101.08|103.84|101.04|0
1644473240000|2022-02-10 06:07:20|103.75|100.95|103.84|101.04|103.84|101.04|103.75|100.95|0
1644473250000|2022-02-10 06:07:30|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1644473270000|2022-02-10 06:07:50|103.84|101.04|103.79|100.99|103.84|101.04|103.75|100.95|0
1644473280000|2022-02-10 06:08:00|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1644473290000|2022-02-10 06:08:10|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1644473310000|2022-02-10 06:08:30|103.75|100.95|103.75|100.95|103.84|101.04|103.75|100.95|0
1644473340000|2022-02-10 06:09:00|103.79|100.99|103.75|100.95|103.79|100.99|103.75|100.95|0
1644473350000|2022-02-10 06:09:10|103.66|100.86|103.66|100.86|103.66|100.86|103.66|100.86|0
1644473360000|2022-02-10 06:09:20|103.61|100.81|103.61|100.81|103.66|100.86|103.61|100.81|0
1644473370000|2022-02-10 06:09:30|103.57|100.77|103.52|100.72|103.57|100.77|103.52|100.72|0
1644473380000|2022-02-10 06:09:40|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1644473390000|2022-02-10 06:09:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1644473400000|2022-02-10 06:10:00|103.57|100.77|103.57|100.77|103.57|100.77|103.52|100.72|0
1644473410000|2022-02-10 06:10:10|103.48|100.68|103.57|100.77|103.57|100.77|103.48|100.68|0
1644473420000|2022-02-10 06:10:20|103.61|100.81|103.66|100.86|103.66|100.86|103.61|100.81|0
1644473430000|2022-02-10 06:10:30|103.75|100.95|103.7|100.9|103.75|100.95|103.7|100.9|0
1644473440000|2022-02-10 06:10:40|103.75|100.95|103.75|100.95|103.75|100.95|103.7|100.9|0
1644473460000|2022-02-10 06:11:00|103.79|100.99|103.75|100.95|103.79|100.99|103.75|100.95|0
1644473470000|2022-02-10 06:11:10|103.66|100.86|103.66|100.86|103.66|100.86|103.66|100.86|0
1644473480000|2022-02-10 06:11:20|103.7|100.9|103.75|100.95|103.75|100.95|103.7|100.9|0
1644473490000|2022-02-10 06:11:30|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1644473500000|2022-02-10 06:11:40|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1644473510000|2022-02-10 06:11:50|103.83|101.03|103.83|101.03|103.83|101.03|103.83|101.03|0
1644473530000|2022-02-10 06:12:10|103.88|101.08|103.92|101.12|103.92|101.12|103.88|101.08|0
1644473540000|2022-02-10 06:12:20|103.83|101.03|103.92|101.12|103.92|101.12|103.83|101.03|0
1644473550000|2022-02-10 06:12:30|103.97|101.17|104.01|101.21|104.01|101.21|103.97|101.17|0
1644473560000|2022-02-10 06:12:40|104.1|101.3|104.01|101.21|104.1|101.3|104.01|101.21|0
1644473590000|2022-02-10 06:13:10|104.06|101.26|104.06|101.26|104.06|101.26|104.01|101.21|0
1644473600000|2022-02-10 06:13:20|104.01|101.21|104.19|101.39|104.24|101.44|104.01|101.21|0
1644473610000|2022-02-10 06:13:30|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1644473620000|2022-02-10 06:13:40|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1644473630000|2022-02-10 06:13:50|104.1|101.3|104.19|101.39|104.19|101.39|104.1|101.3|0
1644473640000|2022-02-10 06:14:00|104.28|101.48|104.28|101.48|104.28|101.48|104.24|101.44|0
1644473660000|2022-02-10 06:14:20|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1644473690000|2022-02-10 06:14:50|104.33|101.53|104.46|101.66|104.46|101.66|104.33|101.53|0
1644473700000|2022-02-10 06:15:00|104.42|101.62|104.42|101.62|104.46|101.66|104.42|101.62|0
1644473710000|2022-02-10 06:15:10|104.46|101.66|104.37|101.57|104.46|101.66|104.37|101.57|0
1644473720000|2022-02-10 06:15:20|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1644473730000|2022-02-10 06:15:30|104.37|101.57|104.42|101.62|104.46|101.66|104.37|101.57|0
1644473740000|2022-02-10 06:15:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1644473750000|2022-02-10 06:15:50|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1644473760000|2022-02-10 06:16:00|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1644473770000|2022-02-10 06:16:10|104.19|101.39|104.1|101.3|104.19|101.39|104.1|101.3|0
1644473780000|2022-02-10 06:16:20|104.15|101.35|104.15|101.35|104.19|101.39|104.15|101.35|0
1644473790000|2022-02-10 06:16:30|104.19|101.39|104.1|101.3|104.19|101.39|104.1|101.3|0
1644473800000|2022-02-10 06:16:40|104.15|101.35|104.1|101.3|104.15|101.35|104.1|101.3|0
1644473810000|2022-02-10 06:16:50|104.15|101.35|104.19|101.39|104.19|101.39|104.15|101.35|0
1644473820000|2022-02-10 06:17:00|104.24|101.44|104.19|101.39|104.24|101.44|104.19|101.39|0
1644473830000|2022-02-10 06:17:10|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1644473840000|2022-02-10 06:17:20|104.24|101.44|104.19|101.39|104.24|101.44|104.19|101.39|0
1644473850000|2022-02-10 06:17:30|104.24|101.44|104.28|101.48|104.28|101.48|104.19|101.39|0
1644473860000|2022-02-10 06:17:40|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1644473870000|2022-02-10 06:17:50|104.24|101.44|104.28|101.48|104.28|101.48|104.24|101.44|0
1644473940000|2022-02-10 06:19:00|104.33|101.53|104.37|101.57|104.37|101.57|104.33|101.53|0
1644473960000|2022-02-10 06:19:20|104.28|101.48|104.19|101.39|104.28|101.48|104.19|101.39|0
1644474010000|2022-02-10 06:20:10|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1644474030000|2022-02-10 06:20:30|104.23|101.43|104.23|101.43|104.23|101.43|104.23|101.43|0
1644474040000|2022-02-10 06:20:40|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1644474050000|2022-02-10 06:20:50|104.28|101.48|104.23|101.43|104.28|101.48|104.19|101.39|0
1644474060000|2022-02-10 06:21:00|104.28|101.48|104.28|101.48|104.28|101.48|104.23|101.43|0
1644474100000|2022-02-10 06:21:40|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1644474110000|2022-02-10 06:21:50|104.1|101.3|104.1|101.3|104.14|101.34|104.1|101.3|0
1644474120000|2022-02-10 06:22:00|104.14|101.34|104.19|101.39|104.19|101.39|104.14|101.34|0
1644474130000|2022-02-10 06:22:10|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1644474140000|2022-02-10 06:22:20|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1644474170000|2022-02-10 06:22:50|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1644474180000|2022-02-10 06:23:00|104.28|101.48|104.23|101.43|104.28|101.48|104.23|101.43|0
1644474190000|2022-02-10 06:23:10|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1644474200000|2022-02-10 06:23:20|104.32|101.52|104.32|101.52|104.32|101.52|104.32|101.52|0
1644474210000|2022-02-10 06:23:30|104.37|101.57|104.46|101.66|104.46|101.66|104.37|101.57|0
1644474230000|2022-02-10 06:23:50|104.55|101.75|104.73|101.93|104.73|101.93|104.55|101.75|0
1644474250000|2022-02-10 06:24:10|104.68|101.88|104.73|101.93|104.73|101.93|104.68|101.88|0
1644474260000|2022-02-10 06:24:20|104.82|102.02|104.73|101.93|104.82|102.02|104.73|101.93|0
1644474270000|2022-02-10 06:24:30|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1644474300000|2022-02-10 06:25:00|104.91|102.11|104.91|102.11|104.91|102.11|104.91|102.11|0
1644474310000|2022-02-10 06:25:10|104.95|102.15|104.91|102.11|105|102.2|104.91|102.11|0
1644474320000|2022-02-10 06:25:20|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1644474330000|2022-02-10 06:25:30|104.77|101.97|104.73|101.93|104.82|102.02|104.73|101.93|0
1644474340000|2022-02-10 06:25:40|104.64|101.84|104.64|101.84|104.68|101.88|104.64|101.84|0
1644474350000|2022-02-10 06:25:50|104.59|101.79|104.64|101.84|104.64|101.84|104.59|101.79|0
1644474360000|2022-02-10 06:26:00|104.55|101.75|104.64|101.84|104.64|101.84|104.55|101.75|0
1644474370000|2022-02-10 06:26:10|104.59|101.79|104.64|101.84|104.64|101.84|104.59|101.79|0
1644474380000|2022-02-10 06:26:20|104.73|101.93|104.59|101.79|104.73|101.93|104.59|101.79|0
1644474390000|2022-02-10 06:26:30|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1644474400000|2022-02-10 06:26:40|104.68|101.88|104.55|101.75|104.68|101.88|104.55|101.75|0
1644474420000|2022-02-10 06:27:00|104.5|101.7|104.55|101.75|104.55|101.75|104.5|101.7|0
1644474430000|2022-02-10 06:27:10|104.46|101.66|104.55|101.75|104.55|101.75|104.46|101.66|0
1644474460000|2022-02-10 06:27:40|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1644474470000|2022-02-10 06:27:50|104.68|101.88|104.64|101.84|104.68|101.88|104.64|101.84|0
1644474480000|2022-02-10 06:28:00|104.73|101.93|104.68|101.88|104.73|101.93|104.68|101.88|0
1644474490000|2022-02-10 06:28:10|104.64|101.84|104.55|101.75|104.64|101.84|104.55|101.75|0
1644474500000|2022-02-10 06:28:20|104.5|101.7|104.5|101.7|104.5|101.7|104.46|101.66|0
1644474510000|2022-02-10 06:28:30|104.55|101.75|104.55|101.75|104.55|101.75|104.5|101.7|0
1644474540000|2022-02-10 06:29:00|104.46|101.66|104.55|101.75|104.55|101.75|104.46|101.66|0
1644474550000|2022-02-10 06:29:10|104.5|101.7|104.59|101.79|104.59|101.79|104.5|101.7|0
1644474560000|2022-02-10 06:29:20|104.55|101.75|104.55|101.75|104.59|101.79|104.55|101.75|0
1644474570000|2022-02-10 06:29:30|104.5|101.7|104.5|101.7|104.55|101.75|104.5|101.7|0
1644474580000|2022-02-10 06:29:40|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1644474590000|2022-02-10 06:29:50|104.5|101.7|104.5|101.7|104.55|101.75|104.5|101.7|0
1644474600000|2022-02-10 06:30:00|104.55|101.75|104.55|101.75|104.59|101.79|104.55|101.75|0
1644474610000|2022-02-10 06:30:10|104.5|101.7|104.5|101.7|104.5|101.7|104.5|101.7|0
1644474620000|2022-02-10 06:30:20|104.55|101.75|104.5|101.7|104.55|101.75|104.5|101.7|0
1644474630000|2022-02-10 06:30:30|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1644474640000|2022-02-10 06:30:40|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1644474650000|2022-02-10 06:30:50|104.64|101.84|104.55|101.75|104.64|101.84|104.55|101.75|0
1644474660000|2022-02-10 06:31:00|104.59|101.79|104.68|101.88|104.68|101.88|104.59|101.79|0
1644474670000|2022-02-10 06:31:10|104.64|101.84|104.64|101.84|104.68|101.88|104.64|101.84|0
1644474680000|2022-02-10 06:31:20|104.68|101.88|104.68|101.88|104.73|101.93|104.68|101.88|0
1644474690000|2022-02-10 06:31:30|104.73|101.93|104.73|101.93|104.77|101.97|104.73|101.93|0
1644474700000|2022-02-10 06:31:40|104.68|101.88|104.73|101.93|104.73|101.93|104.68|101.88|0
1644474710000|2022-02-10 06:31:50|104.68|101.88|104.73|101.93|104.73|101.93|104.68|101.88|0
1644474720000|2022-02-10 06:32:00|104.68|101.88|104.77|101.97|104.77|101.97|104.68|101.88|0
1644474730000|2022-02-10 06:32:10|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1644474750000|2022-02-10 06:32:30|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1644474770000|2022-02-10 06:32:50|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1644474780000|2022-02-10 06:33:00|104.68|101.88|104.68|101.88|104.68|101.88|104.68|101.88|0
1644474790000|2022-02-10 06:33:10|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1644474810000|2022-02-10 06:33:30|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1644474830000|2022-02-10 06:33:50|104.64|101.84|104.55|101.75|104.64|101.84|104.55|101.75|0
1644474850000|2022-02-10 06:34:10|104.5|101.7|104.59|101.79|104.64|101.84|104.5|101.7|0
1644474880000|2022-02-10 06:34:40|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1644474910000|2022-02-10 06:35:10|104.68|101.88|104.68|101.88|104.68|101.88|104.68|101.88|0
1644474920000|2022-02-10 06:35:20|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1644474930000|2022-02-10 06:35:30|104.77|101.97|104.73|101.93|104.77|101.97|104.73|101.93|0
1644474940000|2022-02-10 06:35:40|104.77|101.97|104.77|101.97|104.77|101.97|104.77|101.97|0
1644474950000|2022-02-10 06:35:50|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1644474970000|2022-02-10 06:36:10|104.77|101.97|104.73|101.93|104.77|101.97|104.73|101.93|0
1644474980000|2022-02-10 06:36:20|104.63|101.83|104.54|101.74|104.63|101.83|104.54|101.74|0
1644474990000|2022-02-10 06:36:30|104.63|101.83|104.63|101.83|104.63|101.83|104.63|101.83|0
1644475010000|2022-02-10 06:36:50|104.73|101.93|104.68|101.88|104.73|101.93|104.68|101.88|0
1644475020000|2022-02-10 06:37:00|104.72|101.92|104.72|101.92|104.82|102.02|104.72|101.92|0
1644475030000|2022-02-10 06:37:10|104.77|101.97|104.77|101.97|104.77|101.97|104.77|101.97|0
1644475040000|2022-02-10 06:37:20|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1644475050000|2022-02-10 06:37:30|104.72|101.92|105.9|103.1|105.9|103.1|104.72|101.92|0
1644475060000|2022-02-10 06:37:40|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1644475070000|2022-02-10 06:37:50|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1644475080000|2022-02-10 06:38:00|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1644475090000|2022-02-10 06:38:10|105.9|103.1|105.9|103.1|105.9|103.1|105.85|103.05|0
1644475100000|2022-02-10 06:38:20|105.94|103.14|105.99|103.19|105.99|103.19|105.94|103.14|0
1644475120000|2022-02-10 06:38:40|105.9|103.1|105.81|103.01|105.94|103.14|105.81|103.01|0
1644475160000|2022-02-10 06:39:20|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1644475170000|2022-02-10 06:39:30|105.99|103.19|105.99|103.19|105.99|103.19|105.99|103.19|0
1644475180000|2022-02-10 06:39:40|106.08|103.28|106.08|103.28|106.08|103.28|106.08|103.28|0
1644475200000|2022-02-10 06:40:00|106.13|103.33|105.9|103.1|106.13|103.33|105.9|103.1|0
1644475230000|2022-02-10 06:40:30|105.81|103.01|105.85|103.05|105.85|103.05|105.81|103.01|0
1644475240000|2022-02-10 06:40:40|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1644475250000|2022-02-10 06:40:50|105.94|103.14|105.99|103.19|105.99|103.19|105.94|103.14|0
1644475260000|2022-02-10 06:41:00|105.9|103.1|105.99|103.19|105.99|103.19|105.9|103.1|0
1644475270000|2022-02-10 06:41:10|105.94|103.14|106.08|103.28|106.08|103.28|105.94|103.14|0
1644475300000|2022-02-10 06:41:40|106.03|103.23|106.03|103.23|106.03|103.23|106.03|103.23|0
1644475310000|2022-02-10 06:41:50|105.99|103.19|105.99|103.19|106.03|103.23|105.99|103.19|0
1644475320000|2022-02-10 06:42:00|106.08|103.28|106.08|103.28|106.08|103.28|106.08|103.28|0
1644475330000|2022-02-10 06:42:10|106.03|103.23|106.08|103.28|106.08|103.28|106.03|103.23|0
1644475340000|2022-02-10 06:42:20|106.03|103.23|105.99|103.19|106.03|103.23|105.99|103.19|0
1644475350000|2022-02-10 06:42:30|105.94|103.14|105.94|103.14|105.94|103.14|105.94|103.14|0
1644475360000|2022-02-10 06:42:40|105.99|103.19|105.99|103.19|105.99|103.19|105.99|103.19|0
1644475370000|2022-02-10 06:42:50|105.94|103.14|105.99|103.19|105.99|103.19|105.94|103.14|0
1644475380000|2022-02-10 06:43:00|106.08|103.28|106.08|103.28|106.08|103.28|106.08|103.28|0
1644475400000|2022-02-10 06:43:20|106.17|103.37|106.17|103.37|106.17|103.37|106.17|103.37|0
1644475410000|2022-02-10 06:43:30|106.08|103.28|106.17|103.37|106.17|103.37|106.08|103.28|0
1644475430000|2022-02-10 06:43:50|106.21|103.41|106.21|103.41|106.26|103.46|106.17|103.37|0
1644475440000|2022-02-10 06:44:00|106.26|103.46|106.35|103.55|106.35|103.55|106.26|103.46|0
1644475450000|2022-02-10 06:44:10|106.31|103.51|106.26|103.46|106.31|103.51|106.21|103.41|0
1644475460000|2022-02-10 06:44:20|106.21|103.41|106.17|103.37|106.21|103.41|106.17|103.37|0
1644475500000|2022-02-10 06:45:00|106.08|103.28|106.08|103.28|106.08|103.28|106.08|103.28|0
1644475510000|2022-02-10 06:45:10|106.12|103.32|106.08|103.28|106.12|103.32|106.08|103.28|0
1644475520000|2022-02-10 06:45:20|106.12|103.32|106.17|103.37|106.17|103.37|106.12|103.32|0
1644475530000|2022-02-10 06:45:30|106.08|103.28|105.99|103.19|106.08|103.28|105.94|103.14|0
1644475540000|2022-02-10 06:45:40|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1644475550000|2022-02-10 06:45:50|105.99|103.19|106.08|103.28|106.08|103.28|105.99|103.19|0
1644475560000|2022-02-10 06:46:00|105.99|103.19|105.99|103.19|105.99|103.19|105.99|103.19|0
1644475590000|2022-02-10 06:46:30|105.94|103.14|105.94|103.14|105.94|103.14|105.94|103.14|0
1644475600000|2022-02-10 06:46:40|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1644475610000|2022-02-10 06:46:50|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1644475650000|2022-02-10 06:47:30|105.76|102.96|105.81|103.01|105.81|103.01|105.76|102.96|0
1644475660000|2022-02-10 06:47:40|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1644475670000|2022-02-10 06:47:50|105.76|102.96|105.81|103.01|105.81|103.01|105.76|102.96|0
1644475680000|2022-02-10 06:48:00|105.72|102.92|105.72|102.92|105.72|102.92|105.72|102.92|0
1644475710000|2022-02-10 06:48:30|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1644475720000|2022-02-10 06:48:40|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1644475730000|2022-02-10 06:48:50|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1644475740000|2022-02-10 06:49:00|105.81|103.01|105.9|103.1|105.9|103.1|105.81|103.01|0
1644475760000|2022-02-10 06:49:20|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1644475770000|2022-02-10 06:49:30|105.76|102.96|105.76|102.96|105.76|102.96|105.76|102.96|0
1644475780000|2022-02-10 06:49:40|105.81|103.01|105.81|103.01|105.81|103.01|105.76|102.96|0
1644475800000|2022-02-10 06:50:00|105.76|102.96|105.81|103.01|105.81|103.01|105.76|102.96|0
1644475830000|2022-02-10 06:50:30|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1644475840000|2022-02-10 06:50:40|105.9|103.1|105.85|103.05|105.9|103.1|105.85|103.05|0
1644475850000|2022-02-10 06:50:50|105.9|103.1|105.9|103.1|105.9|103.1|105.9|103.1|0
1644475890000|2022-02-10 06:51:30|105.8|103|105.8|103|105.8|103|105.8|103|0
1644475900000|2022-02-10 06:51:40|105.85|103.05|105.8|103|105.85|103.05|105.8|103|0
1644475910000|2022-02-10 06:51:50|105.85|103.05|105.8|103|105.85|103.05|105.8|103|0
1644475920000|2022-02-10 06:52:00|105.85|103.05|105.85|103.05|105.85|103.05|105.8|103|0
1644475930000|2022-02-10 06:52:10|105.89|103.09|105.89|103.09|105.89|103.09|105.89|103.09|0
1644476000000|2022-02-10 06:53:20|105.8|103|105.85|103.05|105.85|103.05|105.8|103|0
1644476010000|2022-02-10 06:53:30|105.89|103.09|105.85|103.05|105.89|103.09|105.85|103.05|0
1644476020000|2022-02-10 06:53:40|105.8|103|105.8|103|105.8|103|105.8|103|0
1644476030000|2022-02-10 06:53:50|105.62|102.82|105.53|102.73|105.62|102.82|105.53|102.73|0
1644476040000|2022-02-10 06:54:00|105.35|102.55|105.35|102.55|105.35|102.55|105.35|102.55|0
1644476050000|2022-02-10 06:54:10|105.26|102.46|105.26|102.46|105.26|102.46|105.26|102.46|0
1644476060000|2022-02-10 06:54:20|105.35|102.55|105.26|102.46|105.35|102.55|105.26|102.46|0
1644476070000|2022-02-10 06:54:30|105.3|102.5|105.26|102.46|105.3|102.5|105.26|102.46|0
1644476110000|2022-02-10 06:55:10|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1644476120000|2022-02-10 06:55:20|105.21|102.41|105.21|102.41|105.21|102.41|105.21|102.41|0
1644476130000|2022-02-10 06:55:30|105.26|102.46|105.08|102.28|105.26|102.46|105.08|102.28|0
1644476150000|2022-02-10 06:55:50|105.12|102.32|105.12|102.32|105.12|102.32|105.08|102.28|0
1644476160000|2022-02-10 06:56:00|105.17|102.37|105.21|102.41|105.26|102.46|105.17|102.37|0
1644476170000|2022-02-10 06:56:10|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1644476180000|2022-02-10 06:56:20|105.26|102.46|105.17|102.37|105.26|102.46|105.17|102.37|0
1644476190000|2022-02-10 06:56:30|105.21|102.41|105.26|102.46|105.3|102.5|105.21|102.41|0
1644476200000|2022-02-10 06:56:40|105.3|102.5|105.3|102.5|105.3|102.5|105.26|102.46|0
1644476210000|2022-02-10 06:56:50|105.35|102.55|105.3|102.5|105.35|102.55|105.3|102.5|0
1644476220000|2022-02-10 06:57:00|105.35|102.55|105.35|102.55|105.35|102.55|105.3|102.5|0
1644476230000|2022-02-10 06:57:10|105.3|102.5|105.35|102.55|105.35|102.55|105.3|102.5|0
1644476250000|2022-02-10 06:57:30|105.3|102.5|105.3|102.5|105.3|102.5|105.3|102.5|0
1644476260000|2022-02-10 06:57:40|105.44|102.64|105.57|102.77|105.57|102.77|105.44|102.64|0
1644476280000|2022-02-10 06:58:00|105.62|102.82|105.53|102.73|105.62|102.82|105.53|102.73|0
1644476290000|2022-02-10 06:58:10|105.57|102.77|105.62|102.82|105.62|102.82|105.57|102.77|0
1644476300000|2022-02-10 06:58:20|105.57|102.77|105.57|102.77|105.57|102.77|105.57|102.77|0
1644476310000|2022-02-10 06:58:30|105.53|102.73|105.48|102.68|105.53|102.73|105.48|102.68|0
1644476340000|2022-02-10 06:59:00|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1644476350000|2022-02-10 06:59:10|105.48|102.68|105.48|102.68|105.48|102.68|105.48|102.68|0
1644476370000|2022-02-10 06:59:30|105.44|102.64|105.44|102.64|105.44|102.64|105.44|102.64|0
1644476390000|2022-02-10 06:59:50|105.53|102.73|105.53|102.73|105.53|102.73|105.53|102.73|0
1644476400000|2022-02-10 07:00:00|105.44|102.64|105.08|102.28|105.44|102.64|105.08|102.28|0
1644476410000|2022-02-10 07:00:10|105.03|102.23|105.08|102.28|105.08|102.28|105.03|102.23|0
1644476420000|2022-02-10 07:00:20|104.99|102.19|105.08|102.28|105.08|102.28|104.99|102.19|0
1644476430000|2022-02-10 07:00:30|104.99|102.19|104.99|102.19|105.03|102.23|104.99|102.19|0
1644476450000|2022-02-10 07:00:50|105.08|102.28|105.08|102.28|105.08|102.28|105.08|102.28|0
1644476460000|2022-02-10 07:01:00|104.99|102.19|104.99|102.19|105.08|102.28|104.99|102.19|0
1644476470000|2022-02-10 07:01:10|105.08|102.28|105.08|102.28|105.08|102.28|105.03|102.23|0
1644476480000|2022-02-10 07:01:20|105.17|102.37|105.26|102.46|105.26|102.46|105.17|102.37|0
1644476490000|2022-02-10 07:01:30|105.21|102.41|105.17|102.37|105.21|102.41|105.17|102.37|0
1644476510000|2022-02-10 07:01:50|105.03|102.23|104.94|102.14|105.08|102.28|104.94|102.14|0
1644476520000|2022-02-10 07:02:00|104.99|102.19|104.94|102.14|104.99|102.19|104.94|102.14|0
1644476530000|2022-02-10 07:02:10|104.9|102.1|104.99|102.19|104.99|102.19|104.9|102.1|0
1644476540000|2022-02-10 07:02:20|105.08|102.28|105.08|102.28|105.08|102.28|105.08|102.28|0
1644476550000|2022-02-10 07:02:30|105.17|102.37|105.17|102.37|105.21|102.41|105.17|102.37|0
1644476560000|2022-02-10 07:02:40|105.12|102.32|105.17|102.37|105.17|102.37|105.12|102.32|0
1644476570000|2022-02-10 07:02:50|105.03|102.23|104.94|102.14|105.08|102.28|104.94|102.14|0
1644476580000|2022-02-10 07:03:00|104.9|102.1|104.81|102.01|104.94|102.14|104.81|102.01|0
1644476590000|2022-02-10 07:03:10|104.9|102.1|104.85|102.05|104.9|102.1|104.81|102.01|0
1644476600000|2022-02-10 07:03:20|104.9|102.1|104.85|102.05|104.9|102.1|104.85|102.05|0
1644476610000|2022-02-10 07:03:30|104.81|102.01|104.8|102|104.81|102.01|104.8|102|0
1644476620000|2022-02-10 07:03:40|104.76|101.96|104.85|102.05|104.85|102.05|104.76|101.96|0
1644476630000|2022-02-10 07:03:50|104.8|102|104.8|102|104.8|102|104.8|102|0
1644476650000|2022-02-10 07:04:10|104.71|101.91|104.62|101.82|104.71|101.91|104.62|101.82|0
1644476660000|2022-02-10 07:04:20|104.44|101.64|104.62|101.82|104.62|101.82|104.44|101.64|0
1644476670000|2022-02-10 07:04:30|104.44|101.64|104.58|101.78|104.62|101.82|104.44|101.64|0
1644476680000|2022-02-10 07:04:40|104.62|101.82|104.53|101.73|104.62|101.82|104.53|101.73|0
1644476690000|2022-02-10 07:04:50|104.58|101.78|104.71|101.91|104.71|101.91|104.58|101.78|0
1644476700000|2022-02-10 07:05:00|104.76|101.96|104.62|101.82|104.76|101.96|104.62|101.82|0
1644476710000|2022-02-10 07:05:10|104.58|101.78|104.53|101.73|104.58|101.78|104.49|101.69|0
1644476730000|2022-02-10 07:05:30|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1644476750000|2022-02-10 07:05:50|104.49|101.69|104.58|101.78|104.58|101.78|104.49|101.69|0
1644476760000|2022-02-10 07:06:00|104.53|101.73|104.44|101.64|104.53|101.73|104.44|101.64|0
1644476770000|2022-02-10 07:06:10|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1644476780000|2022-02-10 07:06:20|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1644476790000|2022-02-10 07:06:30|104.35|101.55|104.35|101.55|104.35|101.55|104.31|101.51|0
1644476800000|2022-02-10 07:06:40|104.31|101.51|104.35|101.55|104.35|101.55|104.31|101.51|0
1644476810000|2022-02-10 07:06:50|104.44|101.64|104.4|101.6|104.44|101.64|104.4|101.6|0
1644476820000|2022-02-10 07:07:00|104.35|101.55|104.35|101.55|104.4|101.6|104.35|101.55|0
1644476830000|2022-02-10 07:07:10|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1644476840000|2022-02-10 07:07:20|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1644476850000|2022-02-10 07:07:30|104.53|101.73|104.53|101.73|104.53|101.73|104.53|101.73|0
1644476870000|2022-02-10 07:07:50|104.44|101.64|104.49|101.69|104.49|101.69|104.44|101.64|0
1644476880000|2022-02-10 07:08:00|104.53|101.73|104.53|101.73|104.62|101.82|104.53|101.73|0
1644476890000|2022-02-10 07:08:10|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1644476900000|2022-02-10 07:08:20|104.62|101.82|104.53|101.73|104.62|101.82|104.53|101.73|0
1644476910000|2022-02-10 07:08:30|104.49|101.69|104.35|101.55|104.49|101.69|104.35|101.55|0
1644476920000|2022-02-10 07:08:40|104.44|101.64|104.44|101.64|104.44|101.64|104.44|101.64|0
1644476930000|2022-02-10 07:08:50|104.53|101.73|104.53|101.73|104.53|101.73|104.53|101.73|0
1644476940000|2022-02-10 07:09:00|104.44|101.64|104.44|101.64|104.44|101.64|104.4|101.6|0
1644476960000|2022-02-10 07:09:20|104.53|101.73|104.44|101.64|104.53|101.73|104.44|101.64|0
1644476970000|2022-02-10 07:09:30|104.53|101.73|104.53|101.73|104.53|101.73|104.53|101.73|0
1644476980000|2022-02-10 07:09:40|104.67|101.87|104.67|101.87|104.67|101.87|104.67|101.87|0
1644476990000|2022-02-10 07:09:50|104.62|101.82|104.71|101.91|104.71|101.91|104.62|101.82|0
1644477000000|2022-02-10 07:10:00|104.67|101.87|104.58|101.78|104.71|101.91|104.58|101.78|0
1644477020000|2022-02-10 07:10:20|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1644477030000|2022-02-10 07:10:30|104.71|101.91|104.62|101.82|104.71|101.91|104.62|101.82|0
1644477040000|2022-02-10 07:10:40|104.71|101.91|104.66|101.86|104.71|101.91|104.66|101.86|0
1644477050000|2022-02-10 07:10:50|104.62|101.82|104.75|101.95|104.75|101.95|104.62|101.82|0
1644477060000|2022-02-10 07:11:00|104.8|102|104.89|102.09|104.89|102.09|104.8|102|0
1644477080000|2022-02-10 07:11:20|104.84|102.04|104.8|102|104.89|102.09|104.8|102|0
1644477090000|2022-02-10 07:11:30|104.75|101.95|104.75|101.95|104.75|101.95|104.75|101.95|0
1644477100000|2022-02-10 07:11:40|104.8|102|104.8|102|104.8|102|104.75|101.95|0
1644477110000|2022-02-10 07:11:50|104.89|102.09|104.89|102.09|104.89|102.09|104.89|102.09|0
1644477140000|2022-02-10 07:12:20|104.93|102.13|104.89|102.09|104.93|102.13|104.89|102.09|0
1644477150000|2022-02-10 07:12:30|104.8|102|104.8|102|104.8|102|104.8|102|0
1644477170000|2022-02-10 07:12:50|104.89|102.09|104.89|102.09|104.89|102.09|104.89|102.09|0
1644477180000|2022-02-10 07:13:00|104.8|102|104.8|102|104.8|102|104.8|102|0
1644477190000|2022-02-10 07:13:10|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1644477200000|2022-02-10 07:13:20|104.89|102.09|104.89|102.09|104.89|102.09|104.89|102.09|0
1644477210000|2022-02-10 07:13:30|104.8|102|104.8|102|104.8|102|104.8|102|0
1644477250000|2022-02-10 07:14:10|104.84|102.04|104.89|102.09|104.89|102.09|104.84|102.04|0
1644477270000|2022-02-10 07:14:30|105.02|102.22|104.93|102.13|105.02|102.22|104.93|102.13|0
1644477280000|2022-02-10 07:14:40|104.98|102.18|104.93|102.13|104.98|102.18|104.89|102.09|0
1644477290000|2022-02-10 07:14:50|104.89|102.09|104.8|102|104.89|102.09|104.8|102|0
1644477300000|2022-02-10 07:15:00|104.89|102.09|104.98|102.18|104.98|102.18|104.89|102.09|0
1644477310000|2022-02-10 07:15:10|105.07|102.27|105.02|102.22|105.07|102.27|104.98|102.18|0
1644477320000|2022-02-10 07:15:20|105.07|102.27|105.02|102.22|105.07|102.27|104.98|102.18|0
1644477330000|2022-02-10 07:15:30|105.07|102.27|104.98|102.18|105.07|102.27|104.98|102.18|0
1644477340000|2022-02-10 07:15:40|104.89|102.09|104.89|102.09|104.89|102.09|104.89|102.09|0
1644477360000|2022-02-10 07:16:00|104.84|102.04|104.89|102.09|104.89|102.09|104.84|102.04|0
1644477370000|2022-02-10 07:16:10|104.93|102.13|104.89|102.09|104.93|102.13|104.89|102.09|0
1644477390000|2022-02-10 07:16:30|104.8|102|104.89|102.09|104.89|102.09|104.8|102|0
1644477400000|2022-02-10 07:16:40|104.8|102|104.84|102.04|104.84|102.04|104.8|102|0
1644477410000|2022-02-10 07:16:50|104.89|102.09|104.89|102.09|104.89|102.09|104.89|102.09|0
1644477420000|2022-02-10 07:17:00|104.84|102.04|104.98|102.18|104.98|102.18|104.84|102.04|0
1644477430000|2022-02-10 07:17:10|104.89|102.09|104.8|102|104.89|102.09|104.8|102|0
1644477440000|2022-02-10 07:17:20|104.84|102.04|104.89|102.09|104.89|102.09|104.84|102.04|0
1644477450000|2022-02-10 07:17:30|104.8|102|104.62|101.82|104.8|102|104.62|101.82|0
1644477460000|2022-02-10 07:17:40|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1644477470000|2022-02-10 07:17:50|104.62|101.82|104.57|101.77|104.62|101.82|104.57|101.77|0
1644477480000|2022-02-10 07:18:00|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1644477490000|2022-02-10 07:18:10|104.62|101.82|104.66|101.86|104.71|101.91|104.62|101.82|0
1644477500000|2022-02-10 07:18:20|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1644477510000|2022-02-10 07:18:30|104.75|101.95|104.71|101.91|104.75|101.95|104.71|101.91|0
1644477520000|2022-02-10 07:18:40|104.75|101.95|104.57|101.77|104.75|101.95|104.57|101.77|0
1644477530000|2022-02-10 07:18:50|104.53|101.73|104.62|101.82|104.62|101.82|104.53|101.73|0
1644477540000|2022-02-10 07:19:00|104.53|101.73|104.62|101.82|104.62|101.82|104.53|101.73|0
1644477550000|2022-02-10 07:19:10|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1644477570000|2022-02-10 07:19:30|104.66|101.86|104.66|101.86|104.66|101.86|104.66|101.86|0
1644477580000|2022-02-10 07:19:40|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1644477600000|2022-02-10 07:20:00|104.62|101.82|104.71|101.91|104.71|101.91|104.62|101.82|0
1644477610000|2022-02-10 07:20:10|104.8|102|104.8|102|104.8|102|104.8|102|0
1644477620000|2022-02-10 07:20:20|104.75|101.95|104.75|101.95|104.75|101.95|104.75|101.95|0
1644477630000|2022-02-10 07:20:30|104.71|101.91|104.71|101.91|104.71|101.91|104.66|101.86|0
1644477650000|2022-02-10 07:20:50|104.66|101.86|104.71|101.91|104.71|101.91|104.66|101.86|0
1644477660000|2022-02-10 07:21:00|104.8|102|104.8|102|104.8|102|104.8|102|0
1644477670000|2022-02-10 07:21:10|104.75|101.95|104.8|102|104.8|102|104.75|101.95|0
1644477680000|2022-02-10 07:21:20|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1644477700000|2022-02-10 07:21:40|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1644477720000|2022-02-10 07:22:00|104.62|101.82|104.71|101.91|104.71|101.91|104.62|101.82|0
1644477730000|2022-02-10 07:22:10|104.62|101.82|104.62|101.82|104.62|101.82|104.57|101.77|0
1644477740000|2022-02-10 07:22:20|104.57|101.77|104.71|101.91|104.71|101.91|104.57|101.77|0
1644477770000|2022-02-10 07:22:50|104.8|102|104.8|102|104.84|102.04|104.8|102|0
1644477780000|2022-02-10 07:23:00|104.89|102.09|104.89|102.09|104.89|102.09|104.89|102.09|0
1644477790000|2022-02-10 07:23:10|104.93|102.13|104.93|102.13|104.93|102.13|104.89|102.09|0
1644477800000|2022-02-10 07:23:20|104.89|102.09|104.8|102|104.89|102.09|104.8|102|0
1644477810000|2022-02-10 07:23:30|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1644477820000|2022-02-10 07:23:40|104.8|102|104.89|102.09|104.89|102.09|104.8|102|0
1644477830000|2022-02-10 07:23:50|104.84|102.04|104.8|102|104.84|102.04|104.8|102|0
1644477840000|2022-02-10 07:24:00|104.84|102.04|104.8|102|104.84|102.04|104.71|101.91|0
1644477850000|2022-02-10 07:24:10|104.75|101.95|104.8|102|104.8|102|104.75|101.95|0
1644477860000|2022-02-10 07:24:20|104.75|101.95|104.75|101.95|104.75|101.95|104.75|101.95|0
1644477870000|2022-02-10 07:24:30|104.8|102|104.8|102|104.8|102|104.8|102|0
1644477880000|2022-02-10 07:24:40|104.84|102.04|104.8|102|104.89|102.09|104.8|102|0
1644477890000|2022-02-10 07:24:50|104.84|102.04|104.93|102.13|104.93|102.13|104.84|102.04|0
1644477900000|2022-02-10 07:25:00|104.89|102.09|104.93|102.13|104.93|102.13|104.89|102.09|0
1644477910000|2022-02-10 07:25:10|104.98|102.18|104.98|102.18|104.98|102.18|104.98|102.18|0
1644477920000|2022-02-10 07:25:20|105.02|102.22|104.98|102.18|105.02|102.22|104.98|102.18|0
1644477930000|2022-02-10 07:25:30|104.89|102.09|104.98|102.18|104.98|102.18|104.89|102.09|0
1644477940000|2022-02-10 07:25:40|105.02|102.22|105.02|102.22|105.07|102.27|105.02|102.22|0
1644477950000|2022-02-10 07:25:50|105.07|102.27|104.98|102.18|105.07|102.27|104.98|102.18|0
1644477960000|2022-02-10 07:26:00|104.93|102.13|104.98|102.18|104.98|102.18|104.93|102.13|0
1644477970000|2022-02-10 07:26:10|104.97|102.17|104.93|102.13|104.97|102.17|104.93|102.13|0
1644477980000|2022-02-10 07:26:20|104.88|102.08|104.93|102.13|104.93|102.13|104.88|102.08|0
1644477990000|2022-02-10 07:26:30|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1644478000000|2022-02-10 07:26:40|104.97|102.17|104.88|102.08|104.97|102.17|104.88|102.08|0
1644478010000|2022-02-10 07:26:50|104.93|102.13|104.97|102.17|104.97|102.17|104.93|102.13|0
1644478020000|2022-02-10 07:27:00|104.88|102.08|104.84|102.04|104.88|102.08|104.79|101.99|0
1644478030000|2022-02-10 07:27:10|104.88|102.08|104.88|102.08|104.88|102.08|104.84|102.04|0
1644478080000|2022-02-10 07:28:00|104.79|101.99|104.7|101.9|104.79|101.99|104.7|101.9|0
1644478090000|2022-02-10 07:28:10|104.79|101.99|104.79|101.99|104.84|102.04|104.79|101.99|0
1644478110000|2022-02-10 07:28:30|104.7|101.9|104.79|101.99|104.88|102.08|104.7|101.9|0
1644478120000|2022-02-10 07:28:40|104.88|102.08|104.84|102.04|104.88|102.08|104.84|102.04|0
1644478130000|2022-02-10 07:28:50|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1644478140000|2022-02-10 07:29:00|104.88|102.08|104.88|102.08|104.93|102.13|104.88|102.08|0
1644478150000|2022-02-10 07:29:10|104.97|102.17|104.93|102.13|104.97|102.17|104.93|102.13|0
1644478160000|2022-02-10 07:29:20|104.88|102.08|104.88|102.08|104.93|102.13|104.88|102.08|0
1644478170000|2022-02-10 07:29:30|104.93|102.13|104.93|102.13|104.93|102.13|104.93|102.13|0
1644478180000|2022-02-10 07:29:40|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1644478190000|2022-02-10 07:29:50|105.02|102.22|105.02|102.22|105.02|102.22|105.02|102.22|0
1644478200000|2022-02-10 07:30:00|104.97|102.17|105.06|102.26|105.06|102.26|104.97|102.17|0
1644478210000|2022-02-10 07:30:10|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644478220000|2022-02-10 07:30:20|104.93|102.13|104.93|102.13|104.93|102.13|104.93|102.13|0
1644478230000|2022-02-10 07:30:30|104.88|102.08|104.79|101.99|104.88|102.08|104.79|101.99|0
1644478240000|2022-02-10 07:30:40|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1644478250000|2022-02-10 07:30:50|104.79|101.99|104.88|102.08|104.88|102.08|104.79|101.99|0
1644478260000|2022-02-10 07:31:00|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1644478270000|2022-02-10 07:31:10|104.79|101.99|104.84|102.04|104.84|102.04|104.79|101.99|0
1644478280000|2022-02-10 07:31:20|104.88|102.08|104.79|101.99|104.88|102.08|104.79|101.99|0
1644478290000|2022-02-10 07:31:30|104.7|101.9|104.7|101.9|104.7|101.9|104.7|101.9|0
1644478300000|2022-02-10 07:31:40|104.61|101.81|104.61|101.81|104.61|101.81|104.61|101.81|0
1644478330000|2022-02-10 07:32:10|104.79|101.99|104.88|102.08|104.88|102.08|104.79|101.99|0
1644478350000|2022-02-10 07:32:30|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644478380000|2022-02-10 07:33:00|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1644478400000|2022-02-10 07:33:20|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1644478410000|2022-02-10 07:33:30|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1644478420000|2022-02-10 07:33:40|105.42|102.62|105.33|102.53|105.42|102.62|105.33|102.53|0
1644478430000|2022-02-10 07:33:50|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1644478440000|2022-02-10 07:34:00|105.15|102.35|105.15|102.35|105.2|102.4|105.15|102.35|0
1644478450000|2022-02-10 07:34:10|105.2|102.4|105.2|102.4|105.2|102.4|105.2|102.4|0
1644478460000|2022-02-10 07:34:20|105.24|102.44|105.24|102.44|105.24|102.44|105.2|102.4|0
1644478470000|2022-02-10 07:34:30|105.19|102.39|105.19|102.39|105.19|102.39|105.19|102.39|0
1644478480000|2022-02-10 07:34:40|105.24|102.44|105.33|102.53|105.33|102.53|105.24|102.44|0
1644478490000|2022-02-10 07:34:50|105.29|102.49|105.24|102.44|105.33|102.53|105.24|102.44|0
1644478500000|2022-02-10 07:35:00|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1644478510000|2022-02-10 07:35:10|105.1|102.3|105.15|102.35|105.15|102.35|105.1|102.3|0
1644478520000|2022-02-10 07:35:20|105.1|102.3|105.15|102.35|105.15|102.35|105.06|102.26|0
1644478530000|2022-02-10 07:35:30|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1644478550000|2022-02-10 07:35:50|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1644478560000|2022-02-10 07:36:00|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644478570000|2022-02-10 07:36:10|104.83|102.03|104.79|101.99|104.83|102.03|104.79|101.99|0
1644478580000|2022-02-10 07:36:20|104.88|102.08|104.79|101.99|104.88|102.08|104.79|101.99|0
1644478610000|2022-02-10 07:36:50|104.74|101.94|104.79|101.99|104.79|101.99|104.74|101.94|0
1644478620000|2022-02-10 07:37:00|104.74|101.94|104.79|101.99|104.79|101.99|104.74|101.94|0
1644478630000|2022-02-10 07:37:10|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1644478640000|2022-02-10 07:37:20|104.88|102.08|104.88|102.08|104.92|102.12|104.88|102.08|0
1644478650000|2022-02-10 07:37:30|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644478660000|2022-02-10 07:37:40|105.06|102.26|104.97|102.17|105.06|102.26|104.97|102.17|0
1644478670000|2022-02-10 07:37:50|105.01|102.21|105.06|102.26|105.06|102.26|105.01|102.21|0
1644478680000|2022-02-10 07:38:00|105.1|102.3|105.1|102.3|105.1|102.3|105.1|102.3|0
1644478690000|2022-02-10 07:38:10|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1644478700000|2022-02-10 07:38:20|105.06|102.26|105.06|102.26|105.1|102.3|105.06|102.26|0
1644478710000|2022-02-10 07:38:30|105.15|102.35|105.15|102.35|105.15|102.35|105.1|102.3|0
1644478720000|2022-02-10 07:38:40|105.1|102.3|105.15|102.35|105.15|102.35|105.1|102.3|0
1644478730000|2022-02-10 07:38:50|105.1|102.3|105.1|102.3|105.1|102.3|105.1|102.3|0
1644478740000|2022-02-10 07:39:00|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1644478750000|2022-02-10 07:39:10|105.1|102.3|104.97|102.17|105.1|102.3|104.97|102.17|0
1644478760000|2022-02-10 07:39:20|105.06|102.26|105.06|102.26|105.06|102.26|105.01|102.21|0
1644478770000|2022-02-10 07:39:30|105.1|102.3|105.06|102.26|105.1|102.3|105.06|102.26|0
1644478790000|2022-02-10 07:39:50|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644478800000|2022-02-10 07:40:00|104.92|102.12|104.97|102.17|104.97|102.17|104.92|102.12|0
1644478810000|2022-02-10 07:40:10|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1644478820000|2022-02-10 07:40:20|104.97|102.17|104.97|102.17|104.97|102.17|104.97|102.17|0
1644478830000|2022-02-10 07:40:30|104.88|102.08|104.92|102.12|104.97|102.17|104.88|102.08|0
1644478840000|2022-02-10 07:40:40|104.97|102.17|104.97|102.17|104.97|102.17|104.92|102.12|0
1644478860000|2022-02-10 07:41:00|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1644478870000|2022-02-10 07:41:10|104.83|102.03|104.88|102.08|104.88|102.08|104.83|102.03|0
1644478880000|2022-02-10 07:41:20|104.83|102.03|104.88|102.08|104.88|102.08|104.83|102.03|0
1644478890000|2022-02-10 07:41:30|104.83|102.03|104.83|102.03|104.83|102.03|104.83|102.03|0
1644478900000|2022-02-10 07:41:40|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1644478910000|2022-02-10 07:41:50|104.83|102.03|104.79|101.99|104.83|102.03|104.79|101.99|0
1644478920000|2022-02-10 07:42:00|104.74|101.94|104.79|101.99|104.79|101.99|104.74|101.94|0
1644478930000|2022-02-10 07:42:10|104.7|101.9|104.7|101.9|104.7|101.9|104.7|101.9|0
1644478950000|2022-02-10 07:42:30|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1644478960000|2022-02-10 07:42:40|104.7|101.9|104.7|101.9|104.7|101.9|104.7|101.9|0
1644478980000|2022-02-10 07:43:00|104.74|101.94|104.79|101.99|104.79|101.99|104.7|101.9|0
1644478990000|2022-02-10 07:43:10|104.74|101.94|104.7|101.9|104.79|101.99|104.7|101.9|0
1644479010000|2022-02-10 07:43:30|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1644479020000|2022-02-10 07:43:40|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1644479030000|2022-02-10 07:43:50|104.79|101.99|104.83|102.03|104.83|102.03|104.79|101.99|0
1644479040000|2022-02-10 07:44:00|104.88|102.08|104.79|101.99|104.88|102.08|104.79|101.99|0
1644479050000|2022-02-10 07:44:10|104.74|101.94|104.7|101.9|104.74|101.94|104.7|101.9|0
1644479060000|2022-02-10 07:44:20|104.74|101.94|104.79|101.99|104.79|101.99|104.74|101.94|0
1644479090000|2022-02-10 07:44:50|104.88|102.08|105.06|102.26|105.06|102.26|104.88|102.08|0
1644479100000|2022-02-10 07:45:00|105.24|102.44|105.19|102.39|105.24|102.44|105.19|102.39|0
1644479110000|2022-02-10 07:45:10|105.15|102.35|105.06|102.26|105.15|102.35|105.06|102.26|0
1644479120000|2022-02-10 07:45:20|105.15|102.35|105.19|102.39|105.19|102.39|105.15|102.35|0
1644479130000|2022-02-10 07:45:30|105.15|102.35|105.1|102.3|105.15|102.35|105.1|102.3|0
1644479140000|2022-02-10 07:45:40|105.15|102.35|105.1|102.3|105.15|102.35|105.06|102.26|0
1644479150000|2022-02-10 07:45:50|105.15|102.35|105.19|102.39|105.19|102.39|105.15|102.35|0
1644479160000|2022-02-10 07:46:00|105.15|102.35|105.06|102.26|105.15|102.35|105.06|102.26|0
1644479170000|2022-02-10 07:46:10|105.1|102.3|105.1|102.3|105.1|102.3|105.1|102.3|0
1644479180000|2022-02-10 07:46:20|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1644479200000|2022-02-10 07:46:40|105.19|102.39|105.15|102.35|105.19|102.39|105.15|102.35|0
1644479210000|2022-02-10 07:46:50|105.1|102.3|105.1|102.3|105.1|102.3|105.1|102.3|0
1644479220000|2022-02-10 07:47:00|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1644479230000|2022-02-10 07:47:10|105.1|102.3|105.1|102.3|105.1|102.3|105.1|102.3|0
1644479240000|2022-02-10 07:47:20|105.15|102.35|105.15|102.35|105.15|102.35|105.15|102.35|0
1644479250000|2022-02-10 07:47:30|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1644479260000|2022-02-10 07:47:40|105.28|102.48|105.24|102.44|105.33|102.53|105.24|102.44|0
1644479270000|2022-02-10 07:47:50|105.28|102.48|105.24|102.44|105.28|102.48|105.24|102.44|0
1644479280000|2022-02-10 07:48:00|105.19|102.39|105.19|102.39|105.19|102.39|105.19|102.39|0
1644479290000|2022-02-10 07:48:10|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1644479300000|2022-02-10 07:48:20|105.28|102.48|105.42|102.62|105.42|102.62|105.28|102.48|0
1644479310000|2022-02-10 07:48:30|105.37|102.57|105.37|102.57|105.37|102.57|105.33|102.53|0
1644479320000|2022-02-10 07:48:40|105.42|102.62|105.51|102.71|105.51|102.71|105.42|102.62|0
1644479330000|2022-02-10 07:48:50|105.55|102.75|105.46|102.66|105.55|102.75|105.42|102.62|0
1644479340000|2022-02-10 07:49:00|105.42|102.62|105.42|102.62|105.42|102.62|105.42|102.62|0
1644479350000|2022-02-10 07:49:10|105.51|102.71|105.51|102.71|105.51|102.71|105.51|102.71|0
1644479360000|2022-02-10 07:49:20|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1644479390000|2022-02-10 07:49:50|105.51|102.71|105.42|102.62|105.51|102.71|105.42|102.62|0
1644479400000|2022-02-10 07:50:00|105.46|102.66|105.37|102.57|105.46|102.66|105.37|102.57|0
1644479410000|2022-02-10 07:50:10|105.33|102.53|105.46|102.66|105.46|102.66|105.33|102.53|0
1644479420000|2022-02-10 07:50:20|105.42|102.62|105.46|102.66|105.46|102.66|105.42|102.62|0
1644479430000|2022-02-10 07:50:30|105.42|102.62|105.42|102.62|105.42|102.62|105.33|102.53|0
1644479440000|2022-02-10 07:50:40|105.46|102.66|105.42|102.62|105.46|102.66|105.42|102.62|0
1644479460000|2022-02-10 07:51:00|105.46|102.66|105.42|102.62|105.46|102.66|105.42|102.62|0
1644479470000|2022-02-10 07:51:10|105.46|102.66|105.51|102.71|105.51|102.71|105.42|102.62|0
1644479480000|2022-02-10 07:51:20|105.55|102.75|105.55|102.75|105.55|102.75|105.55|102.75|0
1644479500000|2022-02-10 07:51:40|105.6|102.8|105.6|102.8|105.6|102.8|105.6|102.8|0
1644479510000|2022-02-10 07:51:50|105.64|102.84|105.64|102.84|105.64|102.84|105.6|102.8|0
1644479520000|2022-02-10 07:52:00|105.78|102.98|105.82|103.02|105.82|103.02|105.78|102.98|0
1644479530000|2022-02-10 07:52:10|105.91|103.11|105.87|103.07|105.91|103.11|105.87|103.07|0
1644479540000|2022-02-10 07:52:20|105.91|103.11|105.96|103.16|105.96|103.16|105.87|103.07|0
1644479550000|2022-02-10 07:52:30|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1644479560000|2022-02-10 07:52:40|105.87|103.07|105.87|103.07|105.91|103.11|105.87|103.07|0
1644479570000|2022-02-10 07:52:50|105.82|103.02|105.87|103.07|105.87|103.07|105.82|103.02|0
1644479580000|2022-02-10 07:53:00|105.91|103.11|105.78|102.98|105.91|103.11|105.78|102.98|0
1644479590000|2022-02-10 07:53:10|105.82|103.02|105.87|103.07|105.87|103.07|105.82|103.02|0
1644479600000|2022-02-10 07:53:20|105.78|102.98|105.87|103.07|105.87|103.07|105.78|102.98|0
1644479610000|2022-02-10 07:53:30|105.91|103.11|105.96|103.16|105.96|103.16|105.91|103.11|0
1644479620000|2022-02-10 07:53:40|105.91|103.11|105.96|103.16|105.96|103.16|105.91|103.11|0
1644479630000|2022-02-10 07:53:50|106.05|103.25|106.05|103.25|106.05|103.25|106.05|103.25|0
1644479650000|2022-02-10 07:54:10|105.96|103.16|105.91|103.11|105.96|103.16|105.91|103.11|0
1644479660000|2022-02-10 07:54:20|105.96|103.16|105.96|103.16|105.96|103.16|105.96|103.16|0
1644479680000|2022-02-10 07:54:40|105.87|103.07|105.87|103.07|105.87|103.07|105.87|103.07|0
1644479690000|2022-02-10 07:54:50|105.82|103.02|105.78|102.98|105.82|103.02|105.78|102.98|0
1644479700000|2022-02-10 07:55:00|105.82|103.02|105.91|103.11|105.96|103.16|105.82|103.02|0
1644479710000|2022-02-10 07:55:10|105.87|103.07|105.78|102.98|105.87|103.07|105.78|102.98|0
1644479720000|2022-02-10 07:55:20|105.68|102.88|105.68|102.88|105.68|102.88|105.68|102.88|0
1644479740000|2022-02-10 07:55:40|105.73|102.93|105.73|102.93|105.78|102.98|105.73|102.93|0
1644479750000|2022-02-10 07:55:50|105.78|102.98|105.78|102.98|105.78|102.98|105.78|102.98|0
1644479760000|2022-02-10 07:56:00|105.73|102.93|105.59|102.79|105.73|102.93|105.59|102.79|0
1644479770000|2022-02-10 07:56:10|105.68|102.88|105.68|102.88|105.68|102.88|105.68|102.88|0
1644479790000|2022-02-10 07:56:30|105.73|102.93|105.82|103.02|105.82|103.02|105.73|102.93|0
1644479800000|2022-02-10 07:56:40|105.87|103.07|105.77|102.97|105.87|103.07|105.68|102.88|0
1644479820000|2022-02-10 07:57:00|105.87|103.07|105.87|103.07|105.87|103.07|105.82|103.02|0
1644479830000|2022-02-10 07:57:10|105.82|103.02|105.77|102.97|105.82|103.02|105.73|102.93|0
1644479840000|2022-02-10 07:57:20|105.87|103.07|105.87|103.07|105.87|103.07|105.77|102.97|0
1644479850000|2022-02-10 07:57:30|105.96|103.16|106|103.2|106|103.2|105.96|103.16|0
1644479860000|2022-02-10 07:57:40|106.05|103.25|106.41|103.61|106.41|103.61|106.05|103.25|0
1644479870000|2022-02-10 07:57:50|106.32|103.52|106.23|103.43|106.32|103.52|106.23|103.43|0
1644479880000|2022-02-10 07:58:00|106.18|103.38|106.23|103.43|106.23|103.43|106.14|103.34|0
1644479890000|2022-02-10 07:58:10|106.27|103.47|106.23|103.43|106.27|103.47|106.23|103.43|0
1644479900000|2022-02-10 07:58:20|106.14|103.34|106.14|103.34|106.14|103.34|106.14|103.34|0
1644479910000|2022-02-10 07:58:30|106.23|103.43|106.23|103.43|106.23|103.43|106.14|103.34|0
1644479920000|2022-02-10 07:58:40|106.32|103.52|106.32|103.52|106.32|103.52|106.32|103.52|0
1644479930000|2022-02-10 07:58:50|106.27|103.47|106.23|103.43|106.27|103.47|106.23|103.43|0
1644479940000|2022-02-10 07:59:00|106.32|103.52|106.23|103.43|106.32|103.52|106.23|103.43|0
1644479960000|2022-02-10 07:59:20|106.27|103.47|106.41|103.61|106.41|103.61|106.27|103.47|0
1644479970000|2022-02-10 07:59:30|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1644479980000|2022-02-10 07:59:40|106.41|103.61|106.5|103.7|106.5|103.7|106.41|103.61|0
1644479990000|2022-02-10 07:59:50|106.45|103.65|106.45|103.65|106.45|103.65|106.45|103.65|0
1644480000000|2022-02-10 08:00:00|106.5|103.7|106.41|103.61|106.5|103.7|106.27|103.47|0
1644480010000|2022-02-10 08:00:10|106.14|103.34|106.14|103.34|106.14|103.34|106.14|103.34|0
1644480020000|2022-02-10 08:00:20|106.32|103.52|106|103.2|106.32|103.52|106|103.2|0
1644480030000|2022-02-10 08:00:30|105.86|103.06|106.41|103.61|106.41|103.61|105.86|103.06|0
1644480040000|2022-02-10 08:00:40|106.32|103.52|106.23|103.43|106.32|103.52|106.18|103.38|0
1644480050000|2022-02-10 08:00:50|106.14|103.34|106.23|103.43|106.23|103.43|106.14|103.34|0
1644480060000|2022-02-10 08:01:00|106.27|103.47|106.32|103.52|106.59|103.79|106.27|103.47|0
1644480070000|2022-02-10 08:01:10|106.14|103.34|106.27|103.47|106.27|103.47|106.05|103.25|0
1644480080000|2022-02-10 08:01:20|106.45|103.65|106.68|103.88|106.68|103.88|106.45|103.65|0
1644480090000|2022-02-10 08:01:30|106.59|103.79|107.05|104.25|107.05|104.25|106.59|103.79|0
1644480100000|2022-02-10 08:01:40|107.14|104.34|107|104.2|107.14|104.34|106.96|104.16|0
1644480110000|2022-02-10 08:01:50|107.14|104.34|107.41|104.61|107.41|104.61|107.14|104.34|0
1644480120000|2022-02-10 08:02:00|107.32|104.52|107.23|104.43|107.32|104.52|107.23|104.43|0
1644480130000|2022-02-10 08:02:10|107.27|104.47|107.05|104.25|107.27|104.47|107.05|104.25|0
1644480140000|2022-02-10 08:02:20|107.18|104.38|107.05|104.25|107.18|104.38|106.96|104.16|0
1644480150000|2022-02-10 08:02:30|106.96|104.16|106.86|104.06|106.96|104.16|106.86|104.06|0
1644480160000|2022-02-10 08:02:40|106.96|104.16|107.05|104.25|107.05|104.25|106.96|104.16|0
1644480170000|2022-02-10 08:02:50|107|104.2|107.05|104.25|107.14|104.34|107|104.2|0
1644480180000|2022-02-10 08:03:00|106.96|104.16|107.14|104.34|107.14|104.34|106.95|104.15|0
1644480190000|2022-02-10 08:03:10|107.05|104.25|106.86|104.06|107.05|104.25|106.86|104.06|0
1644480200000|2022-02-10 08:03:20|106.95|104.15|106.95|104.15|106.95|104.15|106.86|104.06|0
1644480220000|2022-02-10 08:03:40|107.14|104.34|107.05|104.25|107.23|104.43|107.05|104.25|0
1644480230000|2022-02-10 08:03:50|107.14|104.34|106.95|104.15|107.14|104.34|106.95|104.15|0
1644480240000|2022-02-10 08:04:00|107|104.2|107|104.2|107.05|104.25|107|104.2|0
1644480250000|2022-02-10 08:04:10|106.95|104.15|107|104.2|107|104.2|106.95|104.15|0
1644480260000|2022-02-10 08:04:20|106.95|104.15|106.82|104.02|107.05|104.25|106.82|104.02|0
1644480270000|2022-02-10 08:04:30|106.77|103.97|106.63|103.83|106.82|104.02|106.63|103.83|0
1644480280000|2022-02-10 08:04:40|106.59|103.79|106.5|103.7|106.63|103.83|106.5|103.7|0
1644480290000|2022-02-10 08:04:50|106.41|103.61|106.23|103.43|106.41|103.61|106.18|103.38|0
1644480300000|2022-02-10 08:05:00|106.11|103.91|106.02|103.82|106.11|103.91|106.02|103.82|0
1644480310000|2022-02-10 08:05:10|105.92|103.72|105.74|103.54|105.97|103.77|105.74|103.54|0
1644480320000|2022-02-10 08:05:20|105.7|103.5|105.56|103.36|105.74|103.54|105.56|103.36|0
1644480330000|2022-02-10 08:05:30|105.61|103.41|105.56|103.36|105.74|103.54|105.56|103.36|0
1644480340000|2022-02-10 08:05:40|105.42|103.22|105.47|103.27|105.56|103.36|105.42|103.22|0
1644480350000|2022-02-10 08:05:50|105.38|103.18|105.42|103.22|105.47|103.27|105.38|103.18|0
1644480360000|2022-02-10 08:06:00|105.56|103.36|105.6|103.4|105.6|103.4|105.47|103.27|0
1644480370000|2022-02-10 08:06:10|105.56|103.36|105.47|103.27|105.6|103.4|105.47|103.27|0
1644480380000|2022-02-10 08:06:20|105.56|103.36|105.65|103.45|105.65|103.45|105.56|103.36|0
1644480390000|2022-02-10 08:06:30|105.56|103.36|105.56|103.36|105.65|103.45|105.56|103.36|0
1644480400000|2022-02-10 08:06:40|105.65|103.45|105.74|103.54|105.74|103.54|105.65|103.45|0
1644480410000|2022-02-10 08:06:50|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1644480420000|2022-02-10 08:07:00|105.74|103.54|105.79|103.59|105.79|103.59|105.74|103.54|0
1644480430000|2022-02-10 08:07:10|105.74|103.54|105.56|103.36|105.74|103.54|105.56|103.36|0
1644480440000|2022-02-10 08:07:20|105.6|103.4|105.47|103.27|105.6|103.4|105.38|103.18|0
1644480450000|2022-02-10 08:07:30|105.42|103.22|105.65|103.45|105.65|103.45|105.42|103.22|0
1644480460000|2022-02-10 08:07:40|105.74|103.54|106.01|103.81|106.01|103.81|105.74|103.54|0
1644480470000|2022-02-10 08:07:50|105.88|103.68|105.79|103.59|105.92|103.72|105.79|103.59|0
1644480480000|2022-02-10 08:08:00|105.88|103.68|105.69|103.49|105.88|103.68|105.65|103.45|0
1644480490000|2022-02-10 08:08:10|105.74|103.54|105.69|103.49|105.88|103.68|105.69|103.49|0
1644480500000|2022-02-10 08:08:20|105.74|103.54|105.88|103.68|105.88|103.68|105.74|103.54|0
1644480510000|2022-02-10 08:08:30|105.83|103.63|105.74|103.54|105.83|103.63|105.74|103.54|0
1644480520000|2022-02-10 08:08:40|105.79|103.59|105.69|103.49|105.79|103.59|105.69|103.49|0
1644480530000|2022-02-10 08:08:50|105.74|103.54|105.79|103.59|105.79|103.59|105.74|103.54|0
1644480540000|2022-02-10 08:09:00|105.83|103.63|105.65|103.45|105.83|103.63|105.65|103.45|0
1644480550000|2022-02-10 08:09:10|105.56|103.36|105.65|103.45|105.65|103.45|105.56|103.36|0
1644480560000|2022-02-10 08:09:20|105.56|103.36|105.47|103.27|105.65|103.45|105.47|103.27|0
1644480570000|2022-02-10 08:09:30|105.38|103.18|105.42|103.22|105.42|103.22|105.38|103.18|0
1644480580000|2022-02-10 08:09:40|105.38|103.18|105.51|103.31|105.51|103.31|105.38|103.18|0
1644480590000|2022-02-10 08:09:50|105.47|103.27|105.47|103.27|105.56|103.36|105.47|103.27|0
1644480600000|2022-02-10 08:10:00|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1644480610000|2022-02-10 08:10:10|105.56|103.36|105.74|103.54|105.74|103.54|105.56|103.36|0
1644480620000|2022-02-10 08:10:20|105.83|103.63|105.56|103.36|105.83|103.63|105.56|103.36|0
1644480630000|2022-02-10 08:10:30|105.65|103.45|105.56|103.36|105.65|103.45|105.56|103.36|0
1644480640000|2022-02-10 08:10:40|105.65|103.45|105.65|103.45|105.69|103.49|105.65|103.45|0
1644480650000|2022-02-10 08:10:50|105.51|103.31|105.56|103.36|105.56|103.36|105.51|103.31|0
1644480660000|2022-02-10 08:11:00|105.6|103.4|105.83|103.63|105.83|103.63|105.6|103.4|0
1644480670000|2022-02-10 08:11:10|105.92|103.72|105.83|103.63|105.92|103.72|105.78|103.58|0
1644480680000|2022-02-10 08:11:20|105.92|103.72|106.01|103.81|106.01|103.81|105.92|103.72|0
1644480690000|2022-02-10 08:11:30|105.92|103.72|106.01|103.81|106.01|103.81|105.92|103.72|0
1644480700000|2022-02-10 08:11:40|106.1|103.9|106.19|103.99|106.19|103.99|106.1|103.9|0
1644480710000|2022-02-10 08:11:50|106.1|103.9|106.33|104.13|106.33|104.13|106.1|103.9|0
1644480720000|2022-02-10 08:12:00|106.38|104.18|106.51|104.31|106.51|104.31|106.38|104.18|0
1644480730000|2022-02-10 08:12:10|106.56|104.36|106.69|104.49|106.69|104.49|106.56|104.36|0
1644480740000|2022-02-10 08:12:20|106.74|104.54|106.65|104.45|106.74|104.54|106.6|104.4|0
1644480750000|2022-02-10 08:12:30|106.74|104.54|106.74|104.54|106.74|104.54|106.74|104.54|0
1644480760000|2022-02-10 08:12:40|106.69|104.49|106.6|104.4|106.69|104.49|106.6|104.4|0
1644480770000|2022-02-10 08:12:50|106.56|104.36|106.69|104.49|106.74|104.54|106.56|104.36|0
1644480780000|2022-02-10 08:13:00|106.74|104.54|106.92|104.72|106.92|104.72|106.74|104.54|0
1644480790000|2022-02-10 08:13:10|107.02|104.82|107.02|104.82|107.02|104.82|107.02|104.82|0
1644480800000|2022-02-10 08:13:20|107.06|104.86|107.2|105|107.2|105|107.06|104.86|0
1644480810000|2022-02-10 08:13:30|107.15|104.95|107.2|105|107.2|105|107.15|104.95|0
1644480820000|2022-02-10 08:13:40|107.11|104.91|107.2|105|107.2|105|107.11|104.91|0
1644480830000|2022-02-10 08:13:50|107.15|104.95|107.02|104.82|107.15|104.95|107.02|104.82|0
1644480840000|2022-02-10 08:14:00|107.11|104.91|107.06|104.86|107.11|104.91|107.02|104.82|0
1644480850000|2022-02-10 08:14:10|107.02|104.82|106.92|104.72|107.02|104.82|106.92|104.72|0
1644480860000|2022-02-10 08:14:20|106.97|104.77|107.02|104.82|107.02|104.82|106.97|104.77|0
1644480870000|2022-02-10 08:14:30|107.11|104.91|107.02|104.82|107.11|104.91|106.92|104.72|0
1644480880000|2022-02-10 08:14:40|107.11|104.91|107.02|104.82|107.11|104.91|107.02|104.82|0
1644480900000|2022-02-10 08:15:00|106.97|104.77|106.83|104.63|106.97|104.77|106.83|104.63|0
1644480910000|2022-02-10 08:15:10|106.74|104.54|106.38|104.18|106.74|104.54|106.38|104.18|0
1644480920000|2022-02-10 08:15:20|106.33|104.13|106.33|104.13|106.33|104.13|106.28|104.08|0
1644480930000|2022-02-10 08:15:30|106.28|104.08|106.01|103.81|106.28|104.08|106.01|103.81|0
1644480940000|2022-02-10 08:15:40|106.1|103.9|106.1|103.9|106.1|103.9|106.1|103.9|0
1644480960000|2022-02-10 08:16:00|106.01|103.81|105.65|103.45|106.01|103.81|105.65|103.45|0
1644480970000|2022-02-10 08:16:10|105.56|103.36|105.51|103.31|105.56|103.36|105.47|103.27|0
1644480980000|2022-02-10 08:16:20|105.56|103.36|105.47|103.27|105.56|103.36|105.47|103.27|0
1644480990000|2022-02-10 08:16:30|105.38|103.18|105.38|103.18|105.42|103.22|105.38|103.18|0
1644481000000|2022-02-10 08:16:40|105.28|103.08|105.01|102.81|105.28|103.08|105.01|102.81|0
1644481010000|2022-02-10 08:16:50|105.1|102.9|105.06|102.86|105.1|102.9|105.01|102.81|0
1644481020000|2022-02-10 08:17:00|105.1|102.9|105.28|103.08|105.28|103.08|105.1|102.9|0
1644481030000|2022-02-10 08:17:10|105.33|103.13|105.1|102.9|105.33|103.13|105.1|102.9|0
1644481040000|2022-02-10 08:17:20|105.19|102.99|105.24|103.04|105.24|103.04|105.19|102.99|0
1644481050000|2022-02-10 08:17:30|105.28|103.08|105.47|103.27|105.47|103.27|105.28|103.08|0
1644481060000|2022-02-10 08:17:40|105.37|103.17|105.37|103.17|105.37|103.17|105.33|103.13|0
1644481070000|2022-02-10 08:17:50|105.33|103.13|105.28|103.08|105.33|103.13|105.28|103.08|0
1644481080000|2022-02-10 08:18:00|105.19|102.99|105.01|102.81|105.19|102.99|105.01|102.81|0
1644481090000|2022-02-10 08:18:10|105.06|102.86|105.1|102.9|105.1|102.9|105.06|102.86|0
1644481100000|2022-02-10 08:18:20|105.01|102.81|105.28|103.08|105.28|103.08|105.01|102.81|0
1644481110000|2022-02-10 08:18:30|105.37|103.17|105.19|102.99|105.46|103.26|105.19|102.99|0
1644481120000|2022-02-10 08:18:40|105.01|102.81|105.1|102.9|105.1|102.9|105.01|102.81|0
1644481130000|2022-02-10 08:18:50|105.19|102.99|105.19|102.99|105.19|102.99|105.19|102.99|0
1644481140000|2022-02-10 08:19:00|105.1|102.9|105.1|102.9|105.19|102.99|105.1|102.9|0
1644481150000|2022-02-10 08:19:10|105.15|102.95|105.01|102.81|105.15|102.95|105.01|102.81|0
1644481160000|2022-02-10 08:19:20|105.06|102.86|105.1|102.9|105.1|102.9|105.06|102.86|0
1644481170000|2022-02-10 08:19:30|105.01|102.81|105.01|102.81|105.01|102.81|104.92|102.72|0
1644481180000|2022-02-10 08:19:40|104.92|102.72|105.01|102.81|105.01|102.81|104.92|102.72|0
1644481190000|2022-02-10 08:19:50|104.96|102.76|105.01|102.81|105.01|102.81|104.96|102.76|0
1644481200000|2022-02-10 08:20:00|104.96|102.76|104.56|102.36|104.96|102.76|104.56|102.36|0
1644481210000|2022-02-10 08:20:10|104.65|102.45|104.15|101.95|104.65|102.45|104.15|101.95|0
1644481220000|2022-02-10 08:20:20|104.11|101.91|104.11|101.91|104.11|101.91|104.02|101.82|0
1644481230000|2022-02-10 08:20:30|104.02|101.82|103.93|101.73|104.11|101.91|103.93|101.73|0
1644481240000|2022-02-10 08:20:40|104.02|101.82|103.84|101.64|104.02|101.82|103.84|101.64|0
1644481250000|2022-02-10 08:20:50|103.97|101.77|104.15|101.95|104.2|102|103.97|101.77|0
1644481260000|2022-02-10 08:21:00|104.2|102|104.65|102.45|104.65|102.45|104.2|102|0
1644481270000|2022-02-10 08:21:10|104.56|102.36|104.6|102.4|104.65|102.45|104.56|102.36|0
1644481280000|2022-02-10 08:21:20|104.56|102.36|104.47|102.27|104.56|102.36|104.47|102.27|0
1644481290000|2022-02-10 08:21:30|104.42|102.22|104.29|102.09|104.47|102.27|104.29|102.09|0
1644481300000|2022-02-10 08:21:40|104.2|102|104.29|102.09|104.29|102.09|104.2|102|0
1644481310000|2022-02-10 08:21:50|104.33|102.13|104.29|102.09|104.38|102.18|104.29|102.09|0
1644481320000|2022-02-10 08:22:00|104.38|102.18|104.42|102.22|104.42|102.22|104.29|102.09|0
1644481330000|2022-02-10 08:22:10|104.38|102.18|104.47|102.27|104.47|102.27|104.38|102.18|0
1644481340000|2022-02-10 08:22:20|104.56|102.36|104.65|102.45|104.65|102.45|104.56|102.36|0
1644481350000|2022-02-10 08:22:30|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1644481360000|2022-02-10 08:22:40|104.92|102.72|104.92|102.72|104.92|102.72|104.92|102.72|0
1644481370000|2022-02-10 08:22:50|105.01|102.81|104.92|102.72|105.01|102.81|104.87|102.67|0
1644481380000|2022-02-10 08:23:00|104.83|102.63|104.92|102.72|104.96|102.76|104.83|102.63|0
1644481390000|2022-02-10 08:23:10|105.01|102.81|105.28|103.08|105.28|103.08|105.01|102.81|0
1644481400000|2022-02-10 08:23:20|105.37|103.17|105.32|103.12|105.42|103.22|105.32|103.12|0
1644481410000|2022-02-10 08:23:30|105.42|103.22|105.46|103.26|105.46|103.26|105.37|103.17|0
1644481420000|2022-02-10 08:23:40|105.37|103.17|105.55|103.35|105.55|103.35|105.37|103.17|0
1644481430000|2022-02-10 08:23:50|105.46|103.26|105.37|103.17|105.46|103.26|105.37|103.17|0
1644481440000|2022-02-10 08:24:00|105.19|102.99|105.37|103.17|105.37|103.17|105.19|102.99|0
1644481450000|2022-02-10 08:24:10|105.64|103.44|105.55|103.35|105.64|103.44|105.55|103.35|0
1644481460000|2022-02-10 08:24:20|105.46|103.26|105.55|103.35|105.55|103.35|105.46|103.26|0
1644481470000|2022-02-10 08:24:30|105.64|103.44|105.6|103.4|105.64|103.44|105.6|103.4|0
1644481480000|2022-02-10 08:24:40|105.64|103.44|105.6|103.4|105.64|103.44|105.55|103.35|0
1644481490000|2022-02-10 08:24:50|105.46|103.26|105.28|103.08|105.46|103.26|105.28|103.08|0
1644481500000|2022-02-10 08:25:00|105.19|102.99|105.37|103.17|105.37|103.17|105.19|102.99|0
1644481510000|2022-02-10 08:25:10|105.28|103.08|105.23|103.03|105.28|103.08|105.23|103.03|0
1644481520000|2022-02-10 08:25:20|105.28|103.08|105.37|103.17|105.37|103.17|105.28|103.08|0
1644481530000|2022-02-10 08:25:30|105.28|103.08|105.23|103.03|105.28|103.08|105.23|103.03|0
1644481540000|2022-02-10 08:25:40|105.28|103.08|105.1|102.9|105.28|103.08|105.1|102.9|0
1644481550000|2022-02-10 08:25:50|105.19|102.99|105.01|102.81|105.19|102.99|105.01|102.81|0
1644481560000|2022-02-10 08:26:00|105.05|102.85|104.92|102.72|105.1|102.9|104.92|102.72|0
1644481570000|2022-02-10 08:26:10|104.83|102.63|104.69|102.49|104.83|102.63|104.69|102.49|0
1644481580000|2022-02-10 08:26:20|104.65|102.45|104.56|102.36|104.65|102.45|104.47|102.27|0
1644481590000|2022-02-10 08:26:30|104.51|102.31|104.38|102.18|104.51|102.31|104.38|102.18|0
1644481600000|2022-02-10 08:26:40|104.47|102.27|104.47|102.27|104.47|102.27|104.38|102.18|0
1644481610000|2022-02-10 08:26:50|104.56|102.36|104.56|102.36|104.56|102.36|104.56|102.36|0
1644481620000|2022-02-10 08:27:00|104.47|102.27|104.47|102.27|104.47|102.27|104.29|102.09|0
1644481630000|2022-02-10 08:27:10|104.29|102.09|104.47|102.27|104.47|102.27|104.29|102.09|0
1644481640000|2022-02-10 08:27:20|104.56|102.36|104.65|102.45|104.65|102.45|104.56|102.36|0
1644481650000|2022-02-10 08:27:30|104.74|102.54|104.74|102.54|104.78|102.58|104.74|102.54|0
1644481660000|2022-02-10 08:27:40|104.65|102.45|104.65|102.45|104.69|102.49|104.6|102.4|0
1644481670000|2022-02-10 08:27:50|104.74|102.54|104.6|102.4|104.74|102.54|104.6|102.4|0
1644481680000|2022-02-10 08:28:00|104.47|102.27|104.74|102.54|104.74|102.54|104.47|102.27|0
1644481690000|2022-02-10 08:28:10|104.87|102.67|104.92|102.72|104.92|102.72|104.83|102.63|0
1644481700000|2022-02-10 08:28:20|104.74|102.54|104.69|102.49|104.74|102.54|104.69|102.49|0
1644481710000|2022-02-10 08:28:30|104.74|102.54|104.65|102.45|104.74|102.54|104.56|102.36|0
1644481720000|2022-02-10 08:28:40|104.47|102.27|104.29|102.09|104.47|102.27|104.29|102.09|0
1644481730000|2022-02-10 08:28:50|104.24|102.04|104.11|101.91|104.24|102.04|104.02|101.82|0
1644481740000|2022-02-10 08:29:00|104.02|101.82|103.93|101.73|104.02|101.82|103.84|101.64|0
1644481750000|2022-02-10 08:29:10|103.97|101.77|103.79|101.59|103.97|101.77|103.79|101.59|0
1644481760000|2022-02-10 08:29:20|103.84|101.64|103.84|101.64|103.88|101.68|103.84|101.64|0
1644481770000|2022-02-10 08:29:30|103.88|101.68|103.93|101.73|103.93|101.73|103.84|101.64|0
1644481780000|2022-02-10 08:29:40|103.97|101.77|104.06|101.86|104.06|101.86|103.97|101.77|0
1644481790000|2022-02-10 08:29:50|104.11|101.91|104.11|101.91|104.15|101.95|104.11|101.91|0
1644481800000|2022-02-10 08:30:00|104.06|101.86|104.11|101.91|104.11|101.91|104.02|101.82|0
1644481810000|2022-02-10 08:30:10|104.02|101.82|104.2|102|104.2|102|104.02|101.82|0
1644481820000|2022-02-10 08:30:20|104.29|102.09|104.47|102.27|104.47|102.27|104.29|102.09|0
1644481830000|2022-02-10 08:30:30|104.56|102.36|104.47|102.27|104.56|102.36|104.47|102.27|0
1644481840000|2022-02-10 08:30:40|104.24|102.04|104.15|101.95|104.24|102.04|104.11|101.91|0
1644481850000|2022-02-10 08:30:50|104.2|102|104.2|102|104.2|102|104.06|101.86|0
1644481860000|2022-02-10 08:31:00|104.11|101.91|104.11|101.91|104.24|102.04|104.11|101.91|0
1644481870000|2022-02-10 08:31:10|104.2|102|104.2|102|104.2|102|104.2|102|0
1644481880000|2022-02-10 08:31:20|104.29|102.09|104.47|102.27|104.47|102.27|104.11|101.91|0
1644481890000|2022-02-10 08:31:30|104.65|102.45|104.51|102.31|104.65|102.45|104.51|102.31|0
1644481900000|2022-02-10 08:31:40|104.47|102.27|104.28|102.08|104.51|102.31|104.28|102.08|0
1644481910000|2022-02-10 08:31:50|104.19|101.99|104.28|102.08|104.28|102.08|104.19|101.99|0
1644481920000|2022-02-10 08:32:00|104.24|102.04|104.1|101.9|104.24|102.04|104.1|101.9|0
1644481930000|2022-02-10 08:32:10|104.02|101.82|104.19|101.99|104.19|101.99|104.02|101.82|0
1644481940000|2022-02-10 08:32:20|104.28|102.08|104.46|102.26|104.46|102.26|104.28|102.08|0
1644481950000|2022-02-10 08:32:30|104.55|102.35|104.46|102.26|104.55|102.35|104.37|102.17|0
1644481960000|2022-02-10 08:32:40|104.37|102.17|104.37|102.17|104.37|102.17|104.28|102.08|0
1644481970000|2022-02-10 08:32:50|104.33|102.13|104.42|102.22|104.42|102.22|104.33|102.13|0
1644481980000|2022-02-10 08:33:00|104.37|102.17|104.46|102.26|104.46|102.26|104.37|102.17|0
1644481990000|2022-02-10 08:33:10|104.42|102.22|104.37|102.17|104.46|102.26|104.37|102.17|0
1644482000000|2022-02-10 08:33:20|104.33|102.13|104.37|102.17|104.37|102.17|104.28|102.08|0
1644482010000|2022-02-10 08:33:30|104.46|102.26|104.46|102.26|104.55|102.35|104.46|102.26|0
1644482020000|2022-02-10 08:33:40|104.51|102.31|104.55|102.35|104.55|102.35|104.46|102.26|0
1644482030000|2022-02-10 08:33:50|104.46|102.26|104.64|102.44|104.64|102.44|104.46|102.26|0
1644482040000|2022-02-10 08:34:00|104.6|102.4|104.64|102.44|104.73|102.53|104.6|102.4|0
1644482060000|2022-02-10 08:34:20|104.6|102.4|104.19|101.99|104.6|102.4|104.19|101.99|0
1644482070000|2022-02-10 08:34:30|104.15|101.95|104.01|101.81|104.15|101.95|103.88|101.68|0
1644482080000|2022-02-10 08:34:40|103.92|101.72|103.74|101.54|103.92|101.72|103.74|101.54|0
1644482090000|2022-02-10 08:34:50|103.83|101.63|103.88|101.68|103.88|101.68|103.83|101.63|0
1644482100000|2022-02-10 08:35:00|103.83|101.63|104.01|101.81|104.01|101.81|103.83|101.63|0
1644482110000|2022-02-10 08:35:10|104.19|101.99|104.33|102.13|104.33|102.13|104.19|101.99|0
1644482120000|2022-02-10 08:35:20|104.19|101.99|104.42|102.22|104.42|102.22|104.1|101.9|0
1644482130000|2022-02-10 08:35:30|104.37|102.17|104.55|102.35|104.64|102.44|104.37|102.17|0
1644482140000|2022-02-10 08:35:40|104.64|102.44|104.46|102.26|104.64|102.44|104.46|102.26|0
1644482150000|2022-02-10 08:35:50|104.28|102.08|104.24|102.04|104.28|102.08|104.15|101.95|0
1644482160000|2022-02-10 08:36:00|104.01|101.81|103.92|101.72|104.1|101.9|103.92|101.72|0
1644482170000|2022-02-10 08:36:10|103.83|101.63|103.74|101.54|103.92|101.72|103.74|101.54|0
1644482180000|2022-02-10 08:36:20|103.65|101.45|103.7|101.5|103.7|101.5|103.65|101.45|0
1644482190000|2022-02-10 08:36:30|103.74|101.54|103.74|101.54|103.83|101.63|103.74|101.54|0
1644482200000|2022-02-10 08:36:40|103.88|101.68|104.1|101.9|104.1|101.9|103.88|101.68|0
1644482210000|2022-02-10 08:36:50|104.19|101.99|104.24|102.04|104.24|102.04|104.15|101.95|0
1644482220000|2022-02-10 08:37:00|104.28|102.08|104.1|101.9|104.28|102.08|104.1|101.9|0
1644482230000|2022-02-10 08:37:10|104.01|101.81|104.19|101.99|104.19|101.99|104.01|101.81|0
1644482240000|2022-02-10 08:37:20|104.1|101.9|104.1|101.9|104.19|101.99|104.1|101.9|0
1644482250000|2022-02-10 08:37:30|104.06|101.86|104.01|101.81|104.06|101.86|104.01|101.81|0
1644482260000|2022-02-10 08:37:40|104.06|101.86|103.88|101.68|104.06|101.86|103.88|101.68|0
1644482270000|2022-02-10 08:37:50|103.83|101.63|103.83|101.63|103.83|101.63|103.74|101.54|0
1644482280000|2022-02-10 08:38:00|103.79|101.59|103.92|101.72|103.92|101.72|103.79|101.59|0
1644482290000|2022-02-10 08:38:10|104.01|101.81|104.15|101.95|104.15|101.95|104.01|101.81|0
1644482300000|2022-02-10 08:38:20|104.19|101.99|104.28|102.08|104.28|102.08|104.19|101.99|0
1644482310000|2022-02-10 08:38:30|104.19|101.99|104.1|101.9|104.19|101.99|104.1|101.9|0
1644482320000|2022-02-10 08:38:40|104.19|101.99|104.23|102.03|104.23|102.03|104.19|101.99|0
1644482330000|2022-02-10 08:38:50|104.06|101.86|103.83|101.63|104.06|101.86|103.83|101.63|0
1644482340000|2022-02-10 08:39:00|103.92|101.72|103.88|101.68|103.97|101.77|103.74|101.54|0
1644482350000|2022-02-10 08:39:10|103.92|101.72|104.01|101.81|104.05|101.85|103.92|101.72|0
1644482360000|2022-02-10 08:39:20|104.05|101.85|103.92|101.72|104.05|101.85|103.83|101.63|0
1644482370000|2022-02-10 08:39:30|103.97|101.77|103.92|101.72|103.97|101.77|103.88|101.68|0
1644482380000|2022-02-10 08:39:40|104.01|101.81|103.92|101.72|104.01|101.81|103.92|101.72|0
1644482390000|2022-02-10 08:39:50|104.19|101.99|104.19|101.99|104.19|101.99|104.14|101.94|0
1644482400000|2022-02-10 08:40:00|104.28|102.08|104.28|102.08|104.28|102.08|104.28|102.08|0
1644482410000|2022-02-10 08:40:10|104.23|102.03|104.28|102.08|104.28|102.08|104.23|102.03|0
1644482420000|2022-02-10 08:40:20|104.37|102.17|104.28|102.08|104.37|102.17|104.19|101.99|0
1644482430000|2022-02-10 08:40:30|104.19|101.99|104.14|101.94|104.19|101.99|104.1|101.9|0
1644482440000|2022-02-10 08:40:40|104.1|101.9|104.28|102.08|104.28|102.08|104.1|101.9|0
1644482450000|2022-02-10 08:40:50|104.32|102.12|104.28|102.08|104.32|102.12|104.28|102.08|0
1644482460000|2022-02-10 08:41:00|104.23|102.03|104.23|102.03|104.23|102.03|104.19|101.99|0
1644482470000|2022-02-10 08:41:10|104.37|102.17|104.28|102.08|104.37|102.17|104.28|102.08|0
1644482480000|2022-02-10 08:41:20|104.32|102.12|104.37|102.17|104.37|102.17|104.32|102.12|0
1644482490000|2022-02-10 08:41:30|104.46|102.26|104.28|102.08|104.46|102.26|104.28|102.08|0
1644482500000|2022-02-10 08:41:40|104.19|101.99|104.32|102.12|104.32|102.12|104.19|101.99|0
1644482510000|2022-02-10 08:41:50|104.19|101.99|103.92|101.72|104.19|101.99|103.92|101.72|0
1644482520000|2022-02-10 08:42:00|104.01|101.81|103.92|101.72|104.05|101.85|103.92|101.72|0
1644482530000|2022-02-10 08:42:10|103.87|101.67|103.92|101.72|103.92|101.72|103.87|101.67|0
1644482540000|2022-02-10 08:42:20|103.83|101.63|103.96|101.76|103.96|101.76|103.83|101.63|0
1644482550000|2022-02-10 08:42:30|104.01|101.81|104.05|101.85|104.05|101.85|104.01|101.81|0
1644482560000|2022-02-10 08:42:40|104.1|101.9|103.92|101.72|104.1|101.9|103.92|101.72|0
1644482570000|2022-02-10 08:42:50|103.87|101.67|103.74|101.54|103.87|101.67|103.74|101.54|0
1644482580000|2022-02-10 08:43:00|103.65|101.45|103.74|101.54|103.74|101.54|103.65|101.45|0
1644482590000|2022-02-10 08:43:10|103.65|101.45|103.38|101.18|103.65|101.45|103.38|101.18|0
1644482600000|2022-02-10 08:43:20|103.29|101.09|103.29|101.09|103.29|101.09|103.2|101|0
1644482610000|2022-02-10 08:43:30|103.16|100.96|103.11|100.91|103.2|101|103.11|100.91|0
1644482620000|2022-02-10 08:43:40|103.2|101|103.29|101.09|103.29|101.09|103.2|101|0
1644482630000|2022-02-10 08:43:50|103.25|101.05|102.94|100.74|103.25|101.05|102.94|100.74|0
1644482640000|2022-02-10 08:44:00|102.85|100.65|102.71|100.51|102.85|100.65|102.71|100.51|0
1644482650000|2022-02-10 08:44:10|102.36|100.16|102.4|100.2|102.4|100.2|102.31|100.11|0
1644482660000|2022-02-10 08:44:20|102.22|100.02|102.4|100.2|102.4|100.2|102.22|100.02|0
1644482670000|2022-02-10 08:44:30|102.31|100.11|102.58|100.38|102.58|100.38|102.31|100.11|0
1644482680000|2022-02-10 08:44:40|102.67|100.47|102.67|100.47|102.67|100.47|102.58|100.38|0
1644482690000|2022-02-10 08:44:50|102.76|100.56|102.67|100.47|102.76|100.56|102.67|100.47|0
1644482700000|2022-02-10 08:45:00|102.58|100.38|102.85|100.65|102.85|100.65|102.58|100.38|0
1644482710000|2022-02-10 08:45:10|102.76|100.56|102.76|100.56|102.85|100.65|102.76|100.56|0
1644482720000|2022-02-10 08:45:20|102.71|100.51|102.76|100.56|102.76|100.56|102.71|100.51|0
1644482730000|2022-02-10 08:45:30|102.67|100.47|102.53|100.33|102.67|100.47|102.53|100.33|0
1644482740000|2022-02-10 08:45:40|102.67|100.47|102.53|100.33|102.67|100.47|102.4|100.2|0
1644482750000|2022-02-10 08:45:50|102.49|100.29|102.58|100.38|102.58|100.38|102.49|100.29|0
1644482760000|2022-02-10 08:46:00|102.53|100.33|102.4|100.2|102.53|100.33|102.4|100.2|0
1644482770000|2022-02-10 08:46:10|102.58|100.38|102.67|100.47|102.67|100.47|102.58|100.38|0
1644482780000|2022-02-10 08:46:20|102.58|100.38|102.67|100.47|102.76|100.56|102.58|100.38|0
1644482790000|2022-02-10 08:46:30|102.62|100.42|102.53|100.33|102.62|100.42|102.53|100.33|0
1644482800000|2022-02-10 08:46:40|102.4|100.2|102.31|100.11|102.4|100.2|102.22|100.02|0
1644482810000|2022-02-10 08:46:50|102.4|100.2|102.76|100.56|102.76|100.56|102.4|100.2|0
1644482820000|2022-02-10 08:47:00|102.67|100.47|102.49|100.29|102.67|100.47|102.49|100.29|0
1644482830000|2022-02-10 08:47:10|102.58|100.38|102.62|100.42|102.76|100.56|102.58|100.38|0
1644482840000|2022-02-10 08:47:20|102.49|100.29|102.85|100.65|102.85|100.65|102.49|100.29|0
1644482850000|2022-02-10 08:47:30|102.76|100.56|102.71|100.51|102.76|100.56|102.71|100.51|0
1644482860000|2022-02-10 08:47:40|102.76|100.56|102.76|100.56|102.85|100.65|102.76|100.56|0
1644482870000|2022-02-10 08:47:50|102.67|100.47|102.71|100.51|102.71|100.51|102.67|100.47|0
1644482880000|2022-02-10 08:48:00|102.67|100.47|102.8|100.6|102.8|100.6|102.67|100.47|0
1644482890000|2022-02-10 08:48:10|102.76|100.56|102.84|100.64|102.84|100.64|102.76|100.56|0
1644482900000|2022-02-10 08:48:20|102.8|100.6|102.98|100.78|103.02|100.82|102.8|100.6|0
1644482910000|2022-02-10 08:48:30|103.02|100.82|103.11|100.91|103.11|100.91|103.02|100.82|0
1644482920000|2022-02-10 08:48:40|103.24|101.04|103.11|100.91|103.24|101.04|103.11|100.91|0
1644482930000|2022-02-10 08:48:50|103.2|101|103.38|101.18|103.38|101.18|103.2|101|0
1644482940000|2022-02-10 08:49:00|103.42|101.22|103.29|101.09|103.42|101.22|103.29|101.09|0
1644482960000|2022-02-10 08:49:20|103.15|100.95|103.02|100.82|103.15|100.95|103.02|100.82|0
1644482970000|2022-02-10 08:49:30|103.07|100.87|103.02|100.82|103.07|100.87|103.02|100.82|0
1644482980000|2022-02-10 08:49:40|102.93|100.73|102.84|100.64|102.93|100.73|102.75|100.55|0
1644482990000|2022-02-10 08:49:50|102.89|100.69|103.02|100.82|103.02|100.82|102.89|100.69|0
1644483000000|2022-02-10 08:50:00|102.93|100.73|102.98|100.78|102.98|100.78|102.89|100.69|0
1644483010000|2022-02-10 08:50:10|102.93|100.73|102.89|100.69|102.93|100.73|102.84|100.64|0
1644483020000|2022-02-10 08:50:20|102.84|100.64|103.11|100.91|103.11|100.91|102.84|100.64|0
1644483030000|2022-02-10 08:50:30|103.2|101|103.11|100.91|103.24|101.04|103.11|100.91|0
1644483040000|2022-02-10 08:50:40|103.15|100.95|103.15|100.95|103.15|100.95|103.15|100.95|0
1644483050000|2022-02-10 08:50:50|103.2|101|103.06|100.86|103.2|101|103.06|100.86|0
1644483060000|2022-02-10 08:51:00|103.02|100.82|102.93|100.73|103.02|100.82|102.89|100.69|0
1644483070000|2022-02-10 08:51:10|102.98|100.78|102.98|100.78|102.98|100.78|102.98|100.78|0
1644483080000|2022-02-10 08:51:20|103.02|100.82|103.02|100.82|103.02|100.82|102.98|100.78|0
1644483090000|2022-02-10 08:51:30|102.93|100.73|103.02|100.82|103.02|100.82|102.93|100.73|0
1644483100000|2022-02-10 08:51:40|102.84|100.64|102.84|100.64|102.84|100.64|102.84|100.64|0
1644483110000|2022-02-10 08:51:50|102.8|100.6|102.93|100.73|102.93|100.73|102.8|100.6|0
1644483120000|2022-02-10 08:52:00|102.84|100.64|102.75|100.55|102.84|100.64|102.66|100.46|0
1644483130000|2022-02-10 08:52:10|102.8|100.6|102.84|100.64|102.84|100.64|102.8|100.6|0
1644483140000|2022-02-10 08:52:20|102.75|100.55|102.84|100.64|102.84|100.64|102.75|100.55|0
1644483150000|2022-02-10 08:52:30|102.93|100.73|102.84|100.64|102.93|100.73|102.84|100.64|0
1644483160000|2022-02-10 08:52:40|102.8|100.6|102.84|100.64|102.84|100.64|102.75|100.55|0
1644483170000|2022-02-10 08:52:50|102.93|100.73|102.93|100.73|102.93|100.73|102.93|100.73|0
1644483180000|2022-02-10 08:53:00|102.84|100.64|102.84|100.64|102.93|100.73|102.84|100.64|0
1644483190000|2022-02-10 08:53:10|102.93|100.73|102.8|100.6|102.93|100.73|102.8|100.6|0
1644483200000|2022-02-10 08:53:20|102.75|100.55|102.84|100.64|102.84|100.64|102.75|100.55|0
1644483210000|2022-02-10 08:53:30|102.75|100.55|102.84|100.64|102.93|100.73|102.75|100.55|0
1644483220000|2022-02-10 08:53:40|102.93|100.73|103.11|100.91|103.2|101|102.93|100.73|0
1644483230000|2022-02-10 08:53:50|103.06|100.86|102.84|100.64|103.06|100.86|102.84|100.64|0
1644483240000|2022-02-10 08:54:00|102.58|100.38|102.57|100.37|102.62|100.42|102.57|100.37|0
1644483250000|2022-02-10 08:54:10|102.66|100.46|102.62|100.42|102.66|100.46|102.57|100.37|0
1644483260000|2022-02-10 08:54:20|102.66|100.46|102.75|100.55|102.75|100.55|102.66|100.46|0
1644483280000|2022-02-10 08:54:40|102.84|100.64|102.84|100.64|102.84|100.64|102.75|100.55|0
1644483290000|2022-02-10 08:54:50|102.93|100.73|102.84|100.64|102.93|100.73|102.84|100.64|0
1644483300000|2022-02-10 08:55:00|102.75|100.55|102.75|100.55|102.84|100.64|102.75|100.55|0
1644483310000|2022-02-10 08:55:10|102.84|100.64|103.11|100.91|103.11|100.91|102.84|100.64|0
1644483320000|2022-02-10 08:55:20|103.2|101|103.02|100.82|103.2|101|103.02|100.82|0
1644483330000|2022-02-10 08:55:30|102.88|100.68|102.93|100.73|102.93|100.73|102.88|100.68|0
1644483340000|2022-02-10 08:55:40|102.88|100.68|102.84|100.64|102.93|100.73|102.84|100.64|0
1644483350000|2022-02-10 08:55:50|102.66|100.46|102.84|100.64|102.84|100.64|102.66|100.46|0
1644483360000|2022-02-10 08:56:00|102.75|100.55|102.66|100.46|102.75|100.55|102.66|100.46|0
1644483370000|2022-02-10 08:56:10|102.57|100.37|102.66|100.46|102.66|100.46|102.57|100.37|0
1644483380000|2022-02-10 08:56:20|102.57|100.37|102.84|100.64|102.84|100.64|102.57|100.37|0
1644483390000|2022-02-10 08:56:30|102.75|100.55|102.62|100.42|102.75|100.55|102.62|100.42|0
1644483400000|2022-02-10 08:56:40|102.57|100.37|102.62|100.42|102.62|100.42|102.57|100.37|0
1644483410000|2022-02-10 08:56:50|102.57|100.37|102.75|100.55|102.75|100.55|102.57|100.37|0
1644483420000|2022-02-10 08:57:00|102.79|100.59|102.79|100.59|102.79|100.59|102.79|100.59|0
1644483430000|2022-02-10 08:57:10|102.84|100.64|102.66|100.46|102.84|100.64|102.66|100.46|0
1644483440000|2022-02-10 08:57:20|102.79|100.59|102.79|100.59|102.79|100.59|102.75|100.55|0
1644483450000|2022-02-10 08:57:30|102.84|100.64|102.84|100.64|102.88|100.68|102.84|100.64|0
1644483460000|2022-02-10 08:57:40|102.66|100.46|102.57|100.37|102.66|100.46|102.57|100.37|0
1644483470000|2022-02-10 08:57:50|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1644483480000|2022-02-10 08:58:00|102.57|100.37|102.44|100.24|102.57|100.37|102.44|100.24|0
1644483490000|2022-02-10 08:58:10|102.4|100.2|102.48|100.28|102.48|100.28|102.4|100.2|0
1644483500000|2022-02-10 08:58:20|102.4|100.2|102.22|100.02|102.4|100.2|102.22|100.02|0
1644483510000|2022-02-10 08:58:30|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1644483520000|2022-02-10 08:58:40|102.4|100.2|102.35|100.15|102.4|100.2|102.35|100.15|0
1644483530000|2022-02-10 08:58:50|102.4|100.2|102.22|100.02|102.4|100.2|102.22|100.02|0
1644483540000|2022-02-10 08:59:00|102.13|99.93|102.13|99.93|102.17|99.97|102.13|99.93|0
1644483550000|2022-02-10 08:59:10|102.04|99.84|102.13|99.93|102.13|99.93|102.04|99.84|0
1644483570000|2022-02-10 08:59:30|102.22|100.02|102.22|100.02|102.31|100.11|102.22|100.02|0
1644483580000|2022-02-10 08:59:40|102.17|99.97|102.22|100.02|102.22|100.02|102.17|99.97|0
1644483590000|2022-02-10 08:59:50|102.26|100.06|102.26|100.06|102.26|100.06|102.26|100.06|0
1644483600000|2022-02-10 09:00:00|102.13|99.93|102.39|100.19|102.39|100.19|102.13|99.93|0
1644483610000|2022-02-10 09:00:10|102.48|100.28|102.39|100.19|102.48|100.28|102.39|100.19|0
1644483620000|2022-02-10 09:00:20|102.48|100.28|102.44|100.24|102.48|100.28|102.31|100.11|0
1644483630000|2022-02-10 09:00:30|102.48|100.28|102.66|100.46|102.66|100.46|102.31|100.11|0
1644483640000|2022-02-10 09:00:40|102.7|100.5|102.66|100.46|102.7|100.5|102.57|100.37|0
1644483650000|2022-02-10 09:00:50|102.57|100.37|102.22|100.02|102.66|100.46|102.22|100.02|0
1644483660000|2022-02-10 09:01:00|102.13|99.93|102.13|99.93|102.22|100.02|102.13|99.93|0
1644483670000|2022-02-10 09:01:10|102.22|100.02|102.04|99.84|102.22|100.02|102.04|99.84|0
1644483680000|2022-02-10 09:01:20|102.13|99.93|101.95|99.75|102.13|99.93|101.95|99.75|0
1644483690000|2022-02-10 09:01:30|101.77|99.57|101.51|99.31|101.77|99.57|101.51|99.31|0
1644483700000|2022-02-10 09:01:40|101.6|99.4|101.55|99.35|101.6|99.4|101.51|99.31|0
1644483710000|2022-02-10 09:01:50|101.51|99.31|101.51|99.31|101.51|99.31|101.51|99.31|0
1644483720000|2022-02-10 09:02:00|101.6|99.4|101.95|99.75|101.95|99.75|101.6|99.4|0
1644483730000|2022-02-10 09:02:10|102.04|99.84|102.04|99.84|102.13|99.93|102.04|99.84|0
1644483740000|2022-02-10 09:02:20|102.13|99.93|102.13|99.93|102.22|100.02|102.13|99.93|0
1644483750000|2022-02-10 09:02:30|102.17|99.97|102.22|100.02|102.22|100.02|102.13|99.93|0
1644483760000|2022-02-10 09:02:40|102.3|100.1|102.22|100.02|102.3|100.1|102.22|100.02|0
1644483770000|2022-02-10 09:02:50|102.17|99.97|102.26|100.06|102.3|100.1|102.17|99.97|0
1644483780000|2022-02-10 09:03:00|102.13|99.93|102.22|100.02|102.22|100.02|102.08|99.88|0
1644483790000|2022-02-10 09:03:10|102.26|100.06|102.22|100.02|102.26|100.06|102.22|100.02|0
1644483800000|2022-02-10 09:03:20|102.3|100.1|102.13|99.93|102.3|100.1|102.13|99.93|0
1644483810000|2022-02-10 09:03:30|102.22|100.02|102.22|100.02|102.22|100.02|102.22|100.02|0
1644483820000|2022-02-10 09:03:40|102.48|100.28|102.48|100.28|102.48|100.28|102.48|100.28|0
1644483830000|2022-02-10 09:03:50|102.3|100.1|102.66|100.46|102.66|100.46|102.3|100.1|0
1644483840000|2022-02-10 09:04:00|102.57|100.37|102.66|100.46|102.66|100.46|102.57|100.37|0
1644483850000|2022-02-10 09:04:10|102.57|100.37|102.75|100.55|102.75|100.55|102.57|100.37|0
1644483860000|2022-02-10 09:04:20|102.66|100.46|102.38|100.18|102.75|100.55|101.38|99.18|0
1644483870000|2022-02-10 09:04:30|102.29|100.09|102.29|100.09|102.38|100.18|102.29|100.09|0
1644483880000|2022-02-10 09:04:40|102.38|100.18|102.29|100.09|102.38|100.18|102.29|100.09|0
1644483890000|2022-02-10 09:04:50|102.21|100.01|102.38|100.18|102.38|100.18|102.21|100.01|0
1644483900000|2022-02-10 09:05:00|102.29|100.09|102.38|100.18|102.38|100.18|102.29|100.09|0
1644483910000|2022-02-10 09:05:10|102.43|100.23|102.51|100.31|102.56|100.36|102.43|100.23|0
1644483920000|2022-02-10 09:05:20|102.47|100.27|102.38|100.18|102.47|100.27|102.38|100.18|0
1644483930000|2022-02-10 09:05:30|102.47|100.27|102.29|100.09|102.47|100.27|102.29|100.09|0
1644483940000|2022-02-10 09:05:40|102.34|100.14|102.29|100.09|102.34|100.14|102.25|100.05|0
1644483950000|2022-02-10 09:05:50|102.47|100.27|102.74|100.54|102.78|100.58|102.47|100.27|0
1644483960000|2022-02-10 09:06:00|102.83|100.63|102.83|100.63|102.83|100.63|102.83|100.63|0
1644483970000|2022-02-10 09:06:10|102.78|100.58|102.83|100.63|102.83|100.63|102.78|100.58|0
1644483980000|2022-02-10 09:06:20|102.74|100.54|102.65|100.45|102.74|100.54|102.65|100.45|0
1644483990000|2022-02-10 09:06:30|102.69|100.49|102.6|100.4|102.69|100.49|102.6|100.4|0
1644484000000|2022-02-10 09:06:40|102.56|100.36|102.47|100.27|102.56|100.36|102.38|100.18|0
1644484010000|2022-02-10 09:06:50|102.56|100.36|102.6|100.4|102.6|100.4|102.51|100.31|0
1644484020000|2022-02-10 09:07:00|102.65|100.45|102.83|100.63|102.83|100.63|102.65|100.45|0
1644484030000|2022-02-10 09:07:10|102.87|100.67|102.92|100.72|102.92|100.72|102.83|100.63|0
1644484040000|2022-02-10 09:07:20|102.83|100.63|102.83|100.63|102.92|100.72|102.83|100.63|0
1644484050000|2022-02-10 09:07:30|102.78|100.58|102.69|100.49|102.78|100.58|102.69|100.49|0
1644484060000|2022-02-10 09:07:40|102.74|100.54|102.65|100.45|102.74|100.54|102.65|100.45|0
1644484070000|2022-02-10 09:07:50|102.6|100.4|102.74|100.54|102.74|100.54|102.6|100.4|0
1644484080000|2022-02-10 09:08:00|102.65|100.45|102.56|100.36|102.74|100.54|102.56|100.36|0
1644484090000|2022-02-10 09:08:10|102.6|100.4|102.47|100.27|102.6|100.4|102.47|100.27|0
1644484100000|2022-02-10 09:08:20|102.51|100.31|102.56|100.36|102.56|100.36|102.51|100.31|0
1644484110000|2022-02-10 09:08:30|102.51|100.31|102.47|100.27|102.51|100.31|102.47|100.27|0
1644484120000|2022-02-10 09:08:40|102.56|100.36|102.51|100.31|102.56|100.36|102.47|100.27|0
1644484130000|2022-02-10 09:08:50|102.47|100.27|102.51|100.31|102.56|100.36|102.47|100.27|0
1644484140000|2022-02-10 09:09:00|102.47|100.27|102.65|100.45|102.65|100.45|102.47|100.27|0
1644484150000|2022-02-10 09:09:10|102.6|100.4|102.56|100.36|102.6|100.4|102.47|100.27|0
1644484170000|2022-02-10 09:09:30|102.47|100.27|102.47|100.27|102.47|100.27|102.47|100.27|0
1644484180000|2022-02-10 09:09:40|102.38|100.18|102.25|100.05|102.38|100.18|102.25|100.05|0
1644484190000|2022-02-10 09:09:50|102.29|100.09|102.29|100.09|102.29|100.09|102.29|100.09|0
1644484200000|2022-02-10 09:10:00|102.38|100.18|102.25|100.05|102.38|100.18|102.2|100|0
1644484210000|2022-02-10 09:10:10|102.2|100|102.2|100|102.2|100|102.11|99.91|0
1644484220000|2022-02-10 09:10:20|102.33|100.13|102.33|100.13|102.33|100.13|102.33|100.13|0
1644484230000|2022-02-10 09:10:30|102.29|100.09|102.29|100.09|102.38|100.18|102.29|100.09|0
1644484240000|2022-02-10 09:10:40|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1644484260000|2022-02-10 09:11:00|102.29|100.09|102.29|100.09|102.29|100.09|102.2|100|0
1644484270000|2022-02-10 09:11:10|102.38|100.18|102.38|100.18|102.38|100.18|102.33|100.13|0
1644484280000|2022-02-10 09:11:20|102.33|100.13|102.38|100.18|102.38|100.18|102.33|100.13|0
1644484290000|2022-02-10 09:11:30|102.47|100.27|102.29|100.09|102.47|100.27|102.29|100.09|0
1644484300000|2022-02-10 09:11:40|102.2|100|102.38|100.18|102.38|100.18|102.2|100|0
1644484310000|2022-02-10 09:11:50|102.51|100.31|102.56|100.36|102.56|100.36|102.47|100.27|0
1644484320000|2022-02-10 09:12:00|102.47|100.27|102.51|100.31|102.56|100.36|102.47|100.27|0
1644484330000|2022-02-10 09:12:10|102.56|100.36|102.47|100.27|102.56|100.36|102.47|100.27|0
1644484340000|2022-02-10 09:12:20|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1644484350000|2022-02-10 09:12:30|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1644484360000|2022-02-10 09:12:40|102.29|100.09|102.38|100.18|102.38|100.18|102.29|100.09|0
1644484370000|2022-02-10 09:12:50|102.42|100.22|102.47|100.27|102.47|100.27|102.38|100.18|0
1644484380000|2022-02-10 09:13:00|102.56|100.36|102.69|100.49|102.69|100.49|102.56|100.36|0
1644484390000|2022-02-10 09:13:10|102.82|100.62|102.74|100.54|102.82|100.62|102.74|100.54|0
1644484400000|2022-02-10 09:13:20|102.65|100.45|102.74|100.54|102.74|100.54|102.65|100.45|0
1644484410000|2022-02-10 09:13:30|102.82|100.62|102.96|100.76|103|100.8|102.82|100.62|0
1644484420000|2022-02-10 09:13:40|102.91|100.71|103.05|100.85|103.05|100.85|102.91|100.71|0
1644484430000|2022-02-10 09:13:50|103.09|100.89|102.91|100.71|103.09|100.89|102.91|100.71|0
1644484440000|2022-02-10 09:14:00|102.87|100.67|102.82|100.62|102.91|100.71|102.82|100.62|0
1644484450000|2022-02-10 09:14:10|102.74|100.54|102.91|100.71|102.91|100.71|102.74|100.54|0
1644484460000|2022-02-10 09:14:20|102.87|100.67|102.65|100.45|102.87|100.67|102.65|100.45|0
1644484470000|2022-02-10 09:14:30|102.73|100.53|102.73|100.53|102.73|100.53|102.73|100.53|0
1644484490000|2022-02-10 09:14:50|102.82|100.62|102.73|100.53|102.82|100.62|102.73|100.53|0
1644484500000|2022-02-10 09:15:00|102.69|100.49|102.65|100.45|102.69|100.49|102.56|100.36|0
1644484510000|2022-02-10 09:15:10|102.56|100.36|102.6|100.4|102.65|100.45|102.56|100.36|0
1644484520000|2022-02-10 09:15:20|102.56|100.36|102.42|100.22|102.6|100.4|102.42|100.22|0
1644484530000|2022-02-10 09:15:30|102.33|100.13|102.38|100.18|102.38|100.18|102.33|100.13|0
1644484540000|2022-02-10 09:15:40|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1644484550000|2022-02-10 09:15:50|102.38|100.18|102.38|100.18|102.47|100.27|102.38|100.18|0
1644484560000|2022-02-10 09:16:00|102.29|100.09|102.38|100.18|102.38|100.18|102.29|100.09|0
1644484570000|2022-02-10 09:16:10|102.29|100.09|102.29|100.09|102.29|100.09|102.15|99.95|0
1644484580000|2022-02-10 09:16:20|102.38|100.18|102.47|100.27|102.47|100.27|102.33|100.13|0
1644484590000|2022-02-10 09:16:30|102.29|100.09|102.38|100.18|102.38|100.18|102.29|100.09|0
1644484600000|2022-02-10 09:16:40|102.29|100.09|102.29|100.09|102.29|100.09|102.29|100.09|0
1644484610000|2022-02-10 09:16:50|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1644484620000|2022-02-10 09:17:00|102.42|100.22|102.47|100.27|102.47|100.27|102.42|100.22|0
1644484630000|2022-02-10 09:17:10|102.38|100.18|102.38|100.18|102.38|100.18|102.29|100.09|0
1644484640000|2022-02-10 09:17:20|102.47|100.27|102.56|100.36|102.56|100.36|102.47|100.27|0
1644484650000|2022-02-10 09:17:30|102.69|100.49|102.73|100.53|102.73|100.53|102.69|100.49|0
1644484660000|2022-02-10 09:17:40|102.69|100.49|102.73|100.53|102.73|100.53|102.64|100.44|0
1644484670000|2022-02-10 09:17:50|102.78|100.58|102.64|100.44|102.78|100.58|102.64|100.44|0
1644484680000|2022-02-10 09:18:00|102.73|100.53|102.73|100.53|102.73|100.53|102.64|100.44|0
1644484700000|2022-02-10 09:18:20|102.82|100.62|102.73|100.53|102.82|100.62|102.73|100.53|0
1644484710000|2022-02-10 09:18:30|102.64|100.44|102.73|100.53|102.73|100.53|102.64|100.44|0
1644484720000|2022-02-10 09:18:40|102.64|100.44|102.55|100.35|102.64|100.44|102.51|100.31|0
1644484730000|2022-02-10 09:18:50|102.38|100.18|102.38|100.18|102.47|100.27|102.38|100.18|0
1644484740000|2022-02-10 09:19:00|102.47|100.27|102.47|100.27|102.47|100.27|102.47|100.27|0
1644484750000|2022-02-10 09:19:10|102.55|100.35|102.38|100.18|102.55|100.35|102.38|100.18|0
1644484760000|2022-02-10 09:19:20|102.42|100.22|102.29|100.09|102.42|100.22|102.29|100.09|0
1644484770000|2022-02-10 09:19:30|102.38|100.18|102.29|100.09|102.38|100.18|102.29|100.09|0
1644484780000|2022-02-10 09:19:40|102.33|100.13|102.38|100.18|102.38|100.18|102.33|100.13|0
1644484840000|2022-02-10 09:20:40|102.29|100.09|102.24|100.04|102.29|100.09|102.2|100|0
1644484850000|2022-02-10 09:20:50|102.11|99.91|102.11|99.91|102.11|99.91|102.02|99.82|0
1644484860000|2022-02-10 09:21:00|102.02|99.82|102.38|100.18|102.38|100.18|102.02|99.82|0
1644484870000|2022-02-10 09:21:10|102.46|100.26|102.55|100.35|102.55|100.35|102.46|100.26|0
1644484880000|2022-02-10 09:21:20|102.64|100.44|102.64|100.44|102.64|100.44|102.64|100.44|0
1644484890000|2022-02-10 09:21:30|102.6|100.4|102.46|100.26|102.6|100.4|102.46|100.26|0
1644484910000|2022-02-10 09:21:50|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1644484920000|2022-02-10 09:22:00|102.46|100.26|102.38|100.18|102.46|100.26|102.38|100.18|0
1644484930000|2022-02-10 09:22:10|102.46|100.26|102.38|100.18|102.46|100.26|102.38|100.18|0
1644484940000|2022-02-10 09:22:20|102.29|100.09|102.11|99.91|102.29|100.09|102.11|99.91|0
1644484950000|2022-02-10 09:22:30|102.2|100|102.29|100.09|102.29|100.09|102.2|100|0
1644484960000|2022-02-10 09:22:40|102.37|100.17|102.46|100.26|102.46|100.26|102.37|100.17|0
1644484970000|2022-02-10 09:22:50|102.37|100.17|102.42|100.22|102.42|100.22|102.37|100.17|0
1644484980000|2022-02-10 09:23:00|102.46|100.26|102.51|100.31|102.51|100.31|102.46|100.26|0
1644484990000|2022-02-10 09:23:10|102.46|100.26|102.37|100.17|102.46|100.26|102.37|100.17|0
1644485000000|2022-02-10 09:23:20|102.29|100.09|102.29|100.09|102.29|100.09|102.29|100.09|0
1644485010000|2022-02-10 09:23:30|102.33|100.13|102.2|100|102.33|100.13|102.2|100|0
1644485040000|2022-02-10 09:24:00|102.11|99.91|102.06|99.86|102.2|100|102.02|99.82|0
1644485050000|2022-02-10 09:24:10|102.11|99.91|102.11|99.91|102.11|99.91|102.11|99.91|0
1644485060000|2022-02-10 09:24:20|102.15|99.95|102.11|99.91|102.15|99.95|102.11|99.91|0
1644485070000|2022-02-10 09:24:30|102.15|99.95|102.02|99.82|102.15|99.95|102.02|99.82|0
1644485080000|2022-02-10 09:24:40|102.06|99.86|102.11|99.91|102.11|99.91|102.06|99.86|0
1644485090000|2022-02-10 09:24:50|101.93|99.73|102.11|99.91|102.11|99.91|101.93|99.73|0
1644485100000|2022-02-10 09:25:00|102.02|99.82|102.02|99.82|102.02|99.82|102.02|99.82|0
1644485110000|2022-02-10 09:25:10|102.11|99.91|102.2|100|102.2|100|102.11|99.91|0
1644485130000|2022-02-10 09:25:30|102.15|99.95|102.15|99.95|102.15|99.95|102.15|99.95|0
1644485140000|2022-02-10 09:25:40|102.37|100.17|102.37|100.17|102.37|100.17|102.37|100.17|0
1644485150000|2022-02-10 09:25:50|102.28|100.08|102.46|100.26|102.46|100.26|102.28|100.08|0
1644485160000|2022-02-10 09:26:00|102.37|100.17|102.46|100.26|102.46|100.26|102.37|100.17|0
1644485190000|2022-02-10 09:26:30|102.55|100.35|102.5|100.3|102.55|100.35|102.5|100.3|0
1644485200000|2022-02-10 09:26:40|102.46|100.26|102.37|100.17|102.46|100.26|102.37|100.17|0
1644485210000|2022-02-10 09:26:50|102.42|100.22|102.28|100.08|102.42|100.22|102.28|100.08|0
1644485220000|2022-02-10 09:27:00|102.37|100.17|102.46|100.26|102.46|100.26|102.37|100.17|0
1644485230000|2022-02-10 09:27:10|102.42|100.22|102.46|100.26|102.46|100.26|102.42|100.22|0
1644485240000|2022-02-10 09:27:20|102.37|100.17|102.46|100.26|102.46|100.26|102.28|100.08|0
1644485250000|2022-02-10 09:27:30|102.5|100.3|102.46|100.26|102.55|100.35|102.46|100.26|0
1644485260000|2022-02-10 09:27:40|102.55|100.35|102.46|100.26|102.55|100.35|102.46|100.26|0
1644485270000|2022-02-10 09:27:50|102.5|100.3|102.5|100.3|102.5|100.3|102.46|100.26|0
1644485280000|2022-02-10 09:28:00|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1644485290000|2022-02-10 09:28:10|102.82|100.62|102.91|100.71|102.91|100.71|102.82|100.62|0
1644485300000|2022-02-10 09:28:20|102.82|100.62|103|100.8|103|100.8|102.73|100.53|0
1644485320000|2022-02-10 09:28:40|102.95|100.75|103|100.8|103|100.8|102.95|100.75|0
1644485330000|2022-02-10 09:28:50|102.91|100.71|102.91|100.71|102.91|100.71|102.91|100.71|0
1644485340000|2022-02-10 09:29:00|103|100.8|103.09|100.89|103.09|100.89|103|100.8|0
1644485350000|2022-02-10 09:29:10|103|100.8|103.09|100.89|103.09|100.89|103|100.8|0
1644485360000|2022-02-10 09:29:20|103|100.8|103|100.8|103|100.8|103|100.8|0
1644485370000|2022-02-10 09:29:30|103.09|100.89|103|100.8|103.09|100.89|103|100.8|0
1644485380000|2022-02-10 09:29:40|103.09|100.89|103|100.8|103.09|100.89|102.95|100.75|0
1644485390000|2022-02-10 09:29:50|103.09|100.89|103.09|100.89|103.09|100.89|103.09|100.89|0
1644485400000|2022-02-10 09:30:00|103.17|100.97|103.08|100.88|103.17|100.97|103.08|100.88|0
1644485410000|2022-02-10 09:30:10|103.04|100.84|103.08|100.88|103.08|100.88|103|100.8|0
1644485420000|2022-02-10 09:30:20|103|100.8|103|100.8|103.08|100.88|103|100.8|0
1644485430000|2022-02-10 09:30:30|103.08|100.88|103.13|100.93|103.13|100.93|103.08|100.88|0
1644485440000|2022-02-10 09:30:40|103.08|100.88|103.08|100.88|103.08|100.88|103.08|100.88|0
1644485460000|2022-02-10 09:31:00|103|100.8|103.08|100.88|103.08|100.88|103|100.8|0
1644485480000|2022-02-10 09:31:20|103.13|100.93|103.13|100.93|103.13|100.93|103.08|100.88|0
1644485490000|2022-02-10 09:31:30|103.04|100.84|102.91|100.71|103.04|100.84|102.91|100.71|0
1644485500000|2022-02-10 09:31:40|102.99|100.79|102.99|100.79|102.99|100.79|102.99|100.79|0
1644485510000|2022-02-10 09:31:50|103.08|100.88|103.08|100.88|103.08|100.88|103.08|100.88|0
1644485520000|2022-02-10 09:32:00|102.99|100.79|103.08|100.88|103.08|100.88|102.99|100.79|0
1644485530000|2022-02-10 09:32:10|103.17|100.97|103.35|101.15|103.35|101.15|103.17|100.97|0
1644485540000|2022-02-10 09:32:20|103.31|101.11|103.31|101.11|103.31|101.11|103.31|101.11|0
1644485550000|2022-02-10 09:32:30|103.26|101.06|103.35|101.15|103.35|101.15|103.26|101.06|0
1644485560000|2022-02-10 09:32:40|103.26|101.06|103.26|101.06|103.26|101.06|103.17|100.97|0
1644485570000|2022-02-10 09:32:50|103.17|100.97|103.26|101.06|103.26|101.06|103.17|100.97|0
1644485580000|2022-02-10 09:33:00|103.22|101.02|103.35|101.15|103.35|101.15|103.22|101.02|0
1644485590000|2022-02-10 09:33:10|103.26|101.06|103.26|101.06|103.26|101.06|103.26|101.06|0
1644485600000|2022-02-10 09:33:20|103.22|101.02|103.26|101.06|103.26|101.06|103.17|100.97|0
1644485610000|2022-02-10 09:33:30|103.22|101.02|103.08|100.88|103.22|101.02|103.08|100.88|0
1644485620000|2022-02-10 09:33:40|103.17|100.97|103.26|101.06|103.26|101.06|103.17|100.97|0
1644485630000|2022-02-10 09:33:50|103.17|100.97|103.26|101.06|103.26|101.06|103.17|100.97|0
1644485640000|2022-02-10 09:34:00|103.17|100.97|103.17|100.97|103.17|100.97|103.13|100.93|0
1644485650000|2022-02-10 09:34:10|103.26|101.06|103.26|101.06|103.26|101.06|103.26|101.06|0
1644485660000|2022-02-10 09:34:20|103.22|101.02|103.08|100.88|103.22|101.02|103.08|100.88|0
1644485670000|2022-02-10 09:34:30|102.99|100.79|102.99|100.79|102.99|100.79|102.99|100.79|0
1644485680000|2022-02-10 09:34:40|103.08|100.88|103.08|100.88|103.08|100.88|103.08|100.88|0
1644485690000|2022-02-10 09:34:50|103.04|100.84|102.99|100.79|103.04|100.84|102.99|100.79|0
1644485700000|2022-02-10 09:35:00|103.04|100.84|103.08|100.88|103.08|100.88|103.04|100.84|0
1644485710000|2022-02-10 09:35:10|103.17|100.97|103.3|101.1|103.3|101.1|103.17|100.97|0
1644485720000|2022-02-10 09:35:20|103.26|101.06|103.26|101.06|103.26|101.06|103.21|101.01|0
1644485730000|2022-02-10 09:35:30|103.35|101.15|103.3|101.1|103.35|101.15|103.26|101.06|0
1644485740000|2022-02-10 09:35:40|103.26|101.06|103.35|101.15|103.35|101.15|103.26|101.06|0
1644485750000|2022-02-10 09:35:50|103.39|101.19|103.44|101.24|103.44|101.24|103.39|101.19|0
1644485760000|2022-02-10 09:36:00|103.39|101.19|103.44|101.24|103.44|101.24|103.39|101.19|0
1644485770000|2022-02-10 09:36:10|103.53|101.33|103.44|101.24|103.53|101.33|103.44|101.24|0
1644485790000|2022-02-10 09:36:30|103.62|101.42|103.62|101.42|103.62|101.42|103.62|101.42|0
1644485820000|2022-02-10 09:37:00|103.57|101.37|103.71|101.51|103.71|101.51|103.57|101.37|0
1644485830000|2022-02-10 09:37:10|103.62|101.42|103.62|101.42|103.71|101.51|103.62|101.42|0
1644485850000|2022-02-10 09:37:30|103.57|101.37|103.62|101.42|103.62|101.42|103.53|101.33|0
1644485860000|2022-02-10 09:37:40|103.53|101.33|103.53|101.33|103.53|101.33|103.53|101.33|0
1644485870000|2022-02-10 09:37:50|103.62|101.42|103.62|101.42|103.62|101.42|103.57|101.37|0
1644485880000|2022-02-10 09:38:00|103.57|101.37|103.62|101.42|103.62|101.42|103.57|101.37|0
1644485890000|2022-02-10 09:38:10|103.66|101.46|103.57|101.37|103.66|101.46|103.57|101.37|0
1644485900000|2022-02-10 09:38:20|103.62|101.42|103.62|101.42|103.62|101.42|103.57|101.37|0
1644485910000|2022-02-10 09:38:30|103.53|101.33|103.53|101.33|103.53|101.33|103.53|101.33|0
1644485920000|2022-02-10 09:38:40|103.57|101.37|103.62|101.42|103.62|101.42|103.53|101.33|0
1644485930000|2022-02-10 09:38:50|103.57|101.37|103.53|101.33|103.57|101.37|103.53|101.33|0
1644485940000|2022-02-10 09:39:00|103.62|101.42|103.62|101.42|103.62|101.42|103.62|101.42|0
1644485950000|2022-02-10 09:39:10|103.53|101.33|103.53|101.33|103.53|101.33|103.53|101.33|0
1644485960000|2022-02-10 09:39:20|103.08|100.88|102.99|100.79|103.08|100.88|102.99|100.79|0
1644485970000|2022-02-10 09:39:30|102.9|100.7|102.9|100.7|102.9|100.7|102.9|100.7|0
1644485980000|2022-02-10 09:39:40|102.81|100.61|102.63|100.43|102.81|100.61|102.63|100.43|0
1644485990000|2022-02-10 09:39:50|102.68|100.48|102.68|100.48|102.68|100.48|102.68|100.48|0
1644486000000|2022-02-10 09:40:00|102.55|100.35|102.37|100.17|102.55|100.35|102.37|100.17|0
1644486010000|2022-02-10 09:40:10|102.46|100.26|102.54|100.34|102.55|100.35|102.46|100.26|0
1644486020000|2022-02-10 09:40:20|102.63|100.43|102.54|100.34|102.63|100.43|102.54|100.34|0
1644486030000|2022-02-10 09:40:30|102.63|100.43|102.59|100.39|102.63|100.43|102.59|100.39|0
1644486040000|2022-02-10 09:40:40|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1644486050000|2022-02-10 09:40:50|102.68|100.48|102.54|100.34|102.68|100.48|102.54|100.34|0
1644486060000|2022-02-10 09:41:00|102.63|100.43|102.63|100.43|102.63|100.43|102.54|100.34|0
1644486070000|2022-02-10 09:41:10|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1644486100000|2022-02-10 09:41:40|102.72|100.52|102.81|100.61|102.81|100.61|102.72|100.52|0
1644486110000|2022-02-10 09:41:50|102.63|100.43|102.72|100.52|102.72|100.52|102.63|100.43|0
1644486120000|2022-02-10 09:42:00|102.81|100.61|102.72|100.52|102.81|100.61|102.72|100.52|0
1644486130000|2022-02-10 09:42:10|102.81|100.61|102.72|100.52|102.81|100.61|102.72|100.52|0
1644486140000|2022-02-10 09:42:20|102.81|100.61|102.72|100.52|102.81|100.61|102.72|100.52|0
1644486170000|2022-02-10 09:42:50|102.63|100.43|102.63|100.43|102.63|100.43|102.63|100.43|0
1644486180000|2022-02-10 09:43:00|102.68|100.48|102.72|100.52|102.72|100.52|102.63|100.43|0
1644486190000|2022-02-10 09:43:10|102.63|100.43|102.72|100.52|102.72|100.52|102.63|100.43|0
1644486200000|2022-02-10 09:43:20|102.81|100.61|102.72|100.52|102.81|100.61|102.72|100.52|0
1644486210000|2022-02-10 09:43:30|102.63|100.43|102.63|100.43|102.63|100.43|102.63|100.43|0
1644486220000|2022-02-10 09:43:40|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1644486230000|2022-02-10 09:43:50|102.72|100.52|102.72|100.52|102.72|100.52|102.72|100.52|0
1644486240000|2022-02-10 09:44:00|102.81|100.61|102.54|100.34|102.81|100.61|102.54|100.34|0
1644486250000|2022-02-10 09:44:10|102.63|100.43|102.68|100.48|102.68|100.48|102.63|100.43|0
1644486260000|2022-02-10 09:44:20|102.63|100.43|102.63|100.43|102.72|100.52|102.63|100.43|0
1644486270000|2022-02-10 09:44:30|102.72|100.52|102.81|100.61|102.81|100.61|102.72|100.52|0
1644486280000|2022-02-10 09:44:40|102.72|100.52|102.72|100.52|102.72|100.52|102.72|100.52|0
1644486290000|2022-02-10 09:44:50|102.81|100.61|102.72|100.52|102.81|100.61|102.72|100.52|0
1644486310000|2022-02-10 09:45:10|102.81|100.61|102.59|100.39|102.81|100.61|102.59|100.39|0
1644486320000|2022-02-10 09:45:20|102.63|100.43|102.72|100.52|102.72|100.52|102.63|100.43|0
1644486330000|2022-02-10 09:45:30|102.67|100.47|102.67|100.47|102.67|100.47|102.67|100.47|0
1644486340000|2022-02-10 09:45:40|102.63|100.43|102.63|100.43|102.63|100.43|102.59|100.39|0
1644486350000|2022-02-10 09:45:50|102.72|100.52|102.63|100.43|102.72|100.52|102.63|100.43|0
1644486360000|2022-02-10 09:46:00|102.67|100.47|102.63|100.43|102.67|100.47|102.63|100.43|0
1644486370000|2022-02-10 09:46:10|102.54|100.34|102.41|100.21|102.59|100.39|102.41|100.21|0
1644486380000|2022-02-10 09:46:20|102.45|100.25|102.5|100.3|102.5|100.3|102.45|100.25|0
1644486390000|2022-02-10 09:46:30|102.54|100.34|102.54|100.34|102.54|100.34|102.54|100.34|0
1644486400000|2022-02-10 09:46:40|102.45|100.25|102.54|100.34|102.54|100.34|102.45|100.25|0
1644486410000|2022-02-10 09:46:50|102.45|100.25|102.5|100.3|102.54|100.34|102.45|100.25|0
1644486420000|2022-02-10 09:47:00|102.54|100.34|102.45|100.25|102.54|100.34|102.45|100.25|0
1644486430000|2022-02-10 09:47:10|102.41|100.21|102.45|100.25|102.5|100.3|102.41|100.21|0
1644486440000|2022-02-10 09:47:20|102.5|100.3|102.41|100.21|102.5|100.3|102.41|100.21|0
1644486450000|2022-02-10 09:47:30|102.32|100.12|102.27|100.07|102.32|100.12|102.27|100.07|0
1644486460000|2022-02-10 09:47:40|102.32|100.12|102.27|100.07|102.32|100.12|102.27|100.07|0
1644486480000|2022-02-10 09:48:00|102.19|99.99|102.27|100.07|102.27|100.07|102.19|99.99|0
1644486490000|2022-02-10 09:48:10|102.32|100.12|102.27|100.07|102.36|100.16|102.27|100.07|0
1644486500000|2022-02-10 09:48:20|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1644486510000|2022-02-10 09:48:30|102.27|100.07|102.32|100.12|102.32|100.12|102.27|100.07|0
1644486520000|2022-02-10 09:48:40|102.27|100.07|102.19|99.99|102.27|100.07|102.19|99.99|0
1644486530000|2022-02-10 09:48:50|102.1|99.9|102.14|99.94|102.14|99.94|102.1|99.9|0
1644486540000|2022-02-10 09:49:00|102.1|99.9|102.1|99.9|102.1|99.9|102.01|99.81|0
1644486550000|2022-02-10 09:49:10|102.01|99.81|102.01|99.81|102.01|99.81|102.01|99.81|0
1644486560000|2022-02-10 09:49:20|101.83|99.63|101.92|99.72|101.92|99.72|101.83|99.63|0
1644486570000|2022-02-10 09:49:30|102.01|99.81|102.01|99.81|102.01|99.81|101.96|99.76|0
1644486580000|2022-02-10 09:49:40|102.18|99.98|102.18|99.98|102.18|99.98|102.18|99.98|0
1644486590000|2022-02-10 09:49:50|102.14|99.94|102.1|99.9|102.18|99.98|102.1|99.9|0
1644486600000|2022-02-10 09:50:00|102.18|99.98|102.18|99.98|102.18|99.98|102.1|99.9|0
1644486630000|2022-02-10 09:50:30|102.27|100.07|102.36|100.16|102.36|100.16|102.27|100.07|0
1644486640000|2022-02-10 09:50:40|102.45|100.25|102.45|100.25|102.45|100.25|102.36|100.16|0
1644486660000|2022-02-10 09:51:00|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1644486670000|2022-02-10 09:51:10|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1644486680000|2022-02-10 09:51:20|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1644486690000|2022-02-10 09:51:30|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1644486700000|2022-02-10 09:51:40|102.54|100.34|102.45|100.25|102.54|100.34|102.45|100.25|0
1644486710000|2022-02-10 09:51:50|102.36|100.16|102.45|100.25|102.45|100.25|102.36|100.16|0
1644486730000|2022-02-10 09:52:10|102.54|100.34|102.45|100.25|102.54|100.34|102.45|100.25|0
1644486740000|2022-02-10 09:52:20|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1644486760000|2022-02-10 09:52:40|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1644486770000|2022-02-10 09:52:50|102.63|100.43|102.63|100.43|102.63|100.43|102.54|100.34|0
1644486780000|2022-02-10 09:53:00|102.67|100.47|102.63|100.43|102.67|100.47|102.63|100.43|0
1644486790000|2022-02-10 09:53:10|102.67|100.47|102.67|100.47|102.67|100.47|102.63|100.43|0
1644486800000|2022-02-10 09:53:20|102.63|100.43|102.63|100.43|102.67|100.47|102.63|100.43|0
1644486820000|2022-02-10 09:53:40|102.72|100.52|102.76|100.56|102.76|100.56|102.72|100.52|0
1644486830000|2022-02-10 09:53:50|102.72|100.52|102.9|100.7|102.9|100.7|102.72|100.52|0
1644486850000|2022-02-10 09:54:10|102.81|100.61|102.81|100.61|102.81|100.61|102.81|100.61|0
1644486860000|2022-02-10 09:54:20|102.72|100.52|102.72|100.52|102.72|100.52|102.72|100.52|0
1644486880000|2022-02-10 09:54:40|102.63|100.43|102.63|100.43|102.63|100.43|102.54|100.34|0
1644486890000|2022-02-10 09:54:50|102.54|100.34|102.63|100.43|102.63|100.43|102.49|100.29|0
1644486900000|2022-02-10 09:55:00|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1644486910000|2022-02-10 09:55:10|102.72|100.52|102.63|100.43|102.72|100.52|102.63|100.43|0
1644486920000|2022-02-10 09:55:20|102.72|100.52|102.72|100.52|102.72|100.52|102.67|100.47|0
1644486930000|2022-02-10 09:55:30|102.63|100.43|102.54|100.34|102.67|100.47|102.54|100.34|0
1644486940000|2022-02-10 09:55:40|102.58|100.38|102.72|100.52|102.72|100.52|102.58|100.38|0
1644486960000|2022-02-10 09:56:00|102.81|100.61|102.81|100.61|102.81|100.61|102.81|100.61|0
1644486970000|2022-02-10 09:56:10|102.89|100.69|102.89|100.69|102.89|100.69|102.89|100.69|0
1644486980000|2022-02-10 09:56:20|102.94|100.74|103.07|100.87|103.07|100.87|102.94|100.74|0
1644486990000|2022-02-10 09:56:30|102.98|100.78|102.98|100.78|102.98|100.78|102.98|100.78|0
1644487000000|2022-02-10 09:56:40|103.03|100.83|102.98|100.78|103.03|100.83|102.98|100.78|0
1644487010000|2022-02-10 09:56:50|103.07|100.87|102.89|100.69|103.07|100.87|102.89|100.69|0
1644487020000|2022-02-10 09:57:00|102.8|100.6|102.72|100.52|102.8|100.6|102.72|100.52|0
1644487030000|2022-02-10 09:57:10|102.63|100.43|102.63|100.43|102.67|100.47|102.58|100.38|0
1644487040000|2022-02-10 09:57:20|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1644487050000|2022-02-10 09:57:30|102.72|100.52|102.72|100.52|102.72|100.52|102.72|100.52|0
1644487070000|2022-02-10 09:57:50|102.63|100.43|102.63|100.43|102.63|100.43|102.63|100.43|0
1644487080000|2022-02-10 09:58:00|102.72|100.52|102.8|100.6|102.8|100.6|102.67|100.47|0
1644487090000|2022-02-10 09:58:10|102.76|100.56|102.94|100.74|102.94|100.74|102.76|100.56|0
1644487100000|2022-02-10 09:58:20|102.98|100.78|103.16|100.96|103.16|100.96|102.98|100.78|0
1644487110000|2022-02-10 09:58:30|103.07|100.87|103.25|101.05|103.25|101.05|103.07|100.87|0
1644487120000|2022-02-10 09:58:40|103.16|100.96|103.07|100.87|103.16|100.96|103.07|100.87|0
1644487130000|2022-02-10 09:58:50|102.98|100.78|102.98|100.78|102.98|100.78|102.98|100.78|0
1644487140000|2022-02-10 09:59:00|103.03|100.83|103.07|100.87|103.07|100.87|103.03|100.83|0
1644487160000|2022-02-10 09:59:20|102.98|100.78|102.98|100.78|102.98|100.78|102.98|100.78|0
1644487170000|2022-02-10 09:59:30|102.94|100.74|102.98|100.78|102.98|100.78|102.94|100.74|0
1644487180000|2022-02-10 09:59:40|102.89|100.69|102.89|100.69|102.89|100.69|102.89|100.69|0
1644487190000|2022-02-10 09:59:50|102.76|100.56|102.63|100.43|102.76|100.56|102.63|100.43|0
1644487200000|2022-02-10 10:00:00|102.58|100.38|102.71|100.51|102.71|100.51|102.58|100.38|0
1644487210000|2022-02-10 10:00:10|102.89|100.69|102.89|100.69|102.98|100.78|102.89|100.69|0
1644487220000|2022-02-10 10:00:20|102.63|100.43|102.58|100.38|102.63|100.43|102.58|100.38|0
1644487230000|2022-02-10 10:00:30|102.54|100.34|102.62|100.42|102.62|100.42|102.54|100.34|0
1644487240000|2022-02-10 10:00:40|102.49|100.29|102.45|100.25|102.49|100.29|102.45|100.25|0
1644487250000|2022-02-10 10:00:50|102.54|100.34|102.36|100.16|102.54|100.34|102.36|100.16|0
1644487260000|2022-02-10 10:01:00|102.22|100.02|102.27|100.07|102.27|100.07|102.18|99.98|0
1644487270000|2022-02-10 10:01:10|102.36|100.16|102.18|99.98|102.36|100.16|102.18|99.98|0
1644487290000|2022-02-10 10:01:30|102.09|99.89|102.09|99.89|102.09|99.89|102.04|99.84|0
1644487300000|2022-02-10 10:01:40|102.18|99.98|102.27|100.07|102.27|100.07|102.18|99.98|0
1644487310000|2022-02-10 10:01:50|102.36|100.16|102.31|100.11|102.36|100.16|102.31|100.11|0
1644487320000|2022-02-10 10:02:00|102.36|100.16|102.36|100.16|102.45|100.25|102.31|100.11|0
1644487330000|2022-02-10 10:02:10|102.31|100.11|102.36|100.16|102.36|100.16|102.31|100.11|0
1644487340000|2022-02-10 10:02:20|102.27|100.07|102.36|100.16|102.36|100.16|102.27|100.07|0
1644487350000|2022-02-10 10:02:30|102.27|100.07|102.31|100.11|102.36|100.16|102.27|100.07|0
1644487360000|2022-02-10 10:02:40|102.18|99.98|102.18|99.98|102.18|99.98|102.18|99.98|0
1644487370000|2022-02-10 10:02:50|102.09|99.89|102.09|99.89|102.09|99.89|102|99.8|0
1644487380000|2022-02-10 10:03:00|102.04|99.84|102.09|99.89|102.13|99.93|102.04|99.84|0
1644487390000|2022-02-10 10:03:10|102|99.8|102.09|99.89|102.09|99.89|102|99.8|0
1644487400000|2022-02-10 10:03:20|102.04|99.84|102.09|99.89|102.13|99.93|102|99.8|0
1644487410000|2022-02-10 10:03:30|102.04|99.84|102.13|99.93|102.13|99.93|102.04|99.84|0
1644487420000|2022-02-10 10:03:40|102.09|99.89|102|99.8|102.09|99.89|102|99.8|0
1644487430000|2022-02-10 10:03:50|101.91|99.71|101.82|99.62|101.91|99.71|101.78|99.58|0
1644487440000|2022-02-10 10:04:00|101.91|99.71|101.82|99.62|101.91|99.71|101.82|99.62|0
1644487450000|2022-02-10 10:04:10|101.87|99.67|101.87|99.67|101.87|99.67|101.87|99.67|0
1644487460000|2022-02-10 10:04:20|101.82|99.62|101.82|99.62|101.87|99.67|101.82|99.62|0
1644487470000|2022-02-10 10:04:30|101.73|99.53|101.91|99.71|101.91|99.71|101.73|99.53|0
1644487480000|2022-02-10 10:04:40|102|99.8|102.09|99.89|102.09|99.89|101.91|99.71|0
1644487490000|2022-02-10 10:04:50|102.18|99.98|102.09|99.89|102.18|99.98|102.09|99.89|0
1644487500000|2022-02-10 10:05:00|102.13|99.93|102.13|99.93|102.13|99.93|102.13|99.93|0
1644487510000|2022-02-10 10:05:10|102.18|99.98|102.09|99.89|102.22|100.02|102.09|99.89|0
1644487520000|2022-02-10 10:05:20|102.18|99.98|102|99.8|102.18|99.98|102|99.8|0
1644487530000|2022-02-10 10:05:30|101.91|99.71|101.91|99.71|101.91|99.71|101.91|99.71|0
1644487540000|2022-02-10 10:05:40|102|99.8|102|99.8|102|99.8|102|99.8|0
1644487550000|2022-02-10 10:05:50|101.95|99.75|101.91|99.71|101.95|99.75|101.91|99.71|0
1644487560000|2022-02-10 10:06:00|102|99.8|102|99.8|102|99.8|102|99.8|0
1644487570000|2022-02-10 10:06:10|101.91|99.71|101.82|99.62|101.91|99.71|101.82|99.62|0
1644487580000|2022-02-10 10:06:20|101.73|99.53|101.65|99.45|101.73|99.53|101.65|99.45|0
1644487590000|2022-02-10 10:06:30|101.69|99.49|101.65|99.45|101.73|99.53|101.65|99.45|0
1644487600000|2022-02-10 10:06:40|101.56|99.36|101.56|99.36|101.56|99.36|101.56|99.36|0
1644487610000|2022-02-10 10:06:50|101.47|99.27|101.56|99.36|101.56|99.36|101.47|99.27|0
1644487620000|2022-02-10 10:07:00|101.64|99.44|101.64|99.44|101.73|99.53|101.64|99.44|0
1644487640000|2022-02-10 10:07:20|101.73|99.53|101.64|99.44|101.73|99.53|101.64|99.44|0
1644487650000|2022-02-10 10:07:30|101.73|99.53|101.64|99.44|101.82|99.62|101.64|99.44|0
1644487660000|2022-02-10 10:07:40|101.73|99.53|101.56|99.36|101.73|99.53|101.56|99.36|0
1644487670000|2022-02-10 10:07:50|101.64|99.44|101.64|99.44|101.64|99.44|101.64|99.44|0
1644487680000|2022-02-10 10:08:00|101.73|99.53|101.64|99.44|101.73|99.53|101.64|99.44|0
1644487690000|2022-02-10 10:08:10|101.73|99.53|101.78|99.58|101.78|99.58|101.69|99.49|0
1644487700000|2022-02-10 10:08:20|101.82|99.62|101.78|99.58|101.82|99.62|101.73|99.53|0
1644487710000|2022-02-10 10:08:30|101.82|99.62|101.91|99.71|101.91|99.71|101.82|99.62|0
1644487720000|2022-02-10 10:08:40|102|99.8|101.91|99.71|102|99.8|101.91|99.71|0
1644487730000|2022-02-10 10:08:50|101.86|99.66|101.91|99.71|101.91|99.71|101.86|99.66|0
1644487740000|2022-02-10 10:09:00|102|99.8|102|99.8|102|99.8|102|99.8|0
1644487750000|2022-02-10 10:09:10|102.04|99.84|102.09|99.89|102.09|99.89|102|99.8|0
1644487760000|2022-02-10 10:09:20|102.18|99.98|102.18|99.98|102.18|99.98|102.18|99.98|0
1644487770000|2022-02-10 10:09:30|102.26|100.06|102.26|100.06|102.26|100.06|102.26|100.06|0
1644487780000|2022-02-10 10:09:40|102.22|100.02|102.26|100.06|102.26|100.06|102.22|100.02|0
1644487810000|2022-02-10 10:10:10|102.35|100.15|102.31|100.11|102.35|100.15|102.31|100.11|0
1644487820000|2022-02-10 10:10:20|102.26|100.06|102.26|100.06|102.26|100.06|102.26|100.06|0
1644487830000|2022-02-10 10:10:30|102.22|100.02|102.22|100.02|102.26|100.06|102.22|100.02|0
1644487840000|2022-02-10 10:10:40|102.26|100.06|102.26|100.06|102.35|100.15|102.26|100.06|0
1644487850000|2022-02-10 10:10:50|102.13|99.93|102.18|99.98|102.18|99.98|102.13|99.93|0
1644487860000|2022-02-10 10:11:00|102.13|99.93|102.22|100.02|102.22|100.02|102.13|99.93|0
1644487870000|2022-02-10 10:11:10|102.18|99.98|102.18|99.98|102.22|100.02|102.18|99.98|0
1644487880000|2022-02-10 10:11:20|102.26|100.06|102.35|100.15|102.35|100.15|102.26|100.06|0
1644487910000|2022-02-10 10:11:50|102.44|100.24|102.53|100.33|102.53|100.33|102.35|100.15|0
1644487920000|2022-02-10 10:12:00|102.71|100.51|102.62|100.42|102.71|100.51|102.62|100.42|0
1644487930000|2022-02-10 10:12:10|102.71|100.51|102.71|100.51|102.71|100.51|102.71|100.51|0
1644487940000|2022-02-10 10:12:20|102.75|100.55|102.71|100.51|102.75|100.55|102.71|100.51|0
1644487950000|2022-02-10 10:12:30|102.48|100.28|102.26|100.06|102.48|100.28|102.26|100.06|0
1644487960000|2022-02-10 10:12:40|102.17|99.97|102.13|99.93|102.17|99.97|102.09|99.89|0
1644487970000|2022-02-10 10:12:50|102.17|99.97|102.17|99.97|102.17|99.97|102.17|99.97|0
1644487980000|2022-02-10 10:13:00|102.26|100.06|102.09|99.89|102.26|100.06|102.09|99.89|0
1644488000000|2022-02-10 10:13:20|102.17|99.97|102.17|99.97|102.22|100.02|102.17|99.97|0
1644488010000|2022-02-10 10:13:30|102.26|100.06|102.39|100.19|102.39|100.19|102.17|99.97|0
1644488020000|2022-02-10 10:13:40|102.53|100.33|102.62|100.42|102.62|100.42|102.53|100.33|0
1644488030000|2022-02-10 10:13:50|102.71|100.51|102.48|100.28|102.71|100.51|102.48|100.28|0
1644488040000|2022-02-10 10:14:00|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1644488050000|2022-02-10 10:14:10|102.57|100.37|102.57|100.37|102.57|100.37|102.53|100.33|0
1644488060000|2022-02-10 10:14:20|102.62|100.42|102.62|100.42|102.62|100.42|102.53|100.33|0
1644488070000|2022-02-10 10:14:30|102.57|100.37|102.62|100.42|102.62|100.42|102.57|100.37|0
1644488080000|2022-02-10 10:14:40|102.57|100.37|102.57|100.37|102.57|100.37|102.57|100.37|0
1644488090000|2022-02-10 10:14:50|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1644488100000|2022-02-10 10:15:00|102.71|100.51|102.8|100.6|102.8|100.6|102.71|100.51|0
1644488110000|2022-02-10 10:15:10|102.89|100.69|102.62|100.42|102.89|100.69|102.62|100.42|0
1644488120000|2022-02-10 10:15:20|102.71|100.51|102.71|100.51|102.71|100.51|102.66|100.46|0
1644488140000|2022-02-10 10:15:40|102.75|100.55|102.8|100.6|102.8|100.6|102.75|100.55|0
1644488150000|2022-02-10 10:15:50|102.71|100.51|102.8|100.6|102.8|100.6|102.71|100.51|0
1644488170000|2022-02-10 10:16:10|102.84|100.64|102.84|100.64|102.84|100.64|102.84|100.64|0
1644488180000|2022-02-10 10:16:20|102.8|100.6|102.8|100.6|102.8|100.6|102.71|100.51|0
1644488190000|2022-02-10 10:16:30|102.84|100.64|102.8|100.6|102.84|100.64|102.8|100.6|0
1644488200000|2022-02-10 10:16:40|102.89|100.69|102.89|100.69|102.89|100.69|102.89|100.69|0
1644488210000|2022-02-10 10:16:50|102.84|100.64|102.89|100.69|102.89|100.69|102.84|100.64|0
1644488220000|2022-02-10 10:17:00|102.93|100.73|102.93|100.73|102.93|100.73|102.93|100.73|0
1644488230000|2022-02-10 10:17:10|102.97|100.77|102.97|100.77|103.02|100.82|102.89|100.69|0
1644488240000|2022-02-10 10:17:20|103.02|100.82|103.06|100.86|103.06|100.86|102.97|100.77|0
1644488250000|2022-02-10 10:17:30|102.97|100.77|102.97|100.77|102.97|100.77|102.97|100.77|0
1644488260000|2022-02-10 10:17:40|102.88|100.68|102.88|100.68|102.88|100.68|102.88|100.68|0
1644488270000|2022-02-10 10:17:50|102.84|100.64|102.84|100.64|102.84|100.64|102.84|100.64|0
1644488280000|2022-02-10 10:18:00|102.71|100.51|102.8|100.6|102.8|100.6|102.71|100.51|0
1644488290000|2022-02-10 10:18:10|102.75|100.55|102.71|100.51|102.75|100.55|102.62|100.42|0
1644488300000|2022-02-10 10:18:20|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1644488310000|2022-02-10 10:18:30|102.71|100.51|102.71|100.51|102.71|100.51|102.71|100.51|0
1644488320000|2022-02-10 10:18:40|102.62|100.42|102.71|100.51|102.71|100.51|102.62|100.42|0
1644488330000|2022-02-10 10:18:50|102.66|100.46|102.71|100.51|102.75|100.55|102.66|100.46|0
1644488340000|2022-02-10 10:19:00|102.75|100.55|102.71|100.51|102.79|100.59|102.71|100.51|0
1644488350000|2022-02-10 10:19:10|102.62|100.42|102.66|100.46|102.66|100.46|102.62|100.42|0
1644488360000|2022-02-10 10:19:20|102.62|100.42|102.62|100.42|102.71|100.51|102.62|100.42|0
1644488370000|2022-02-10 10:19:30|102.71|100.51|102.71|100.51|102.71|100.51|102.66|100.46|0
1644488380000|2022-02-10 10:19:40|102.66|100.46|102.71|100.51|102.71|100.51|102.66|100.46|0
1644488390000|2022-02-10 10:19:50|102.79|100.59|102.79|100.59|102.79|100.59|102.79|100.59|0
1644488400000|2022-02-10 10:20:00|102.75|100.55|102.71|100.51|102.75|100.55|102.71|100.51|0
1644488410000|2022-02-10 10:20:10|102.66|100.46|102.62|100.42|102.71|100.51|102.62|100.42|0
1644488420000|2022-02-10 10:20:20|102.57|100.37|102.71|100.51|102.71|100.51|102.57|100.37|0
1644488430000|2022-02-10 10:20:30|102.66|100.46|102.71|100.51|102.71|100.51|102.66|100.46|0
1644488440000|2022-02-10 10:20:40|102.7|100.5|102.7|100.5|102.7|100.5|102.7|100.5|0
1644488450000|2022-02-10 10:20:50|102.75|100.55|102.79|100.59|102.79|100.59|102.7|100.5|0
1644488460000|2022-02-10 10:21:00|102.75|100.55|102.79|100.59|102.79|100.59|102.75|100.55|0
1644488470000|2022-02-10 10:21:10|102.7|100.5|102.7|100.5|102.7|100.5|102.7|100.5|0
1644488480000|2022-02-10 10:21:20|102.75|100.55|102.75|100.55|102.75|100.55|102.75|100.55|0
1644488490000|2022-02-10 10:21:30|102.7|100.5|102.62|100.42|102.7|100.5|102.62|100.42|0
1644488500000|2022-02-10 10:21:40|102.66|100.46|102.62|100.42|102.66|100.46|102.62|100.42|0
1644488520000|2022-02-10 10:22:00|102.57|100.37|102.53|100.33|102.57|100.37|102.53|100.33|0
1644488530000|2022-02-10 10:22:10|102.44|100.24|102.48|100.28|102.48|100.28|102.35|100.15|0
1644488540000|2022-02-10 10:22:20|102.35|100.15|102.39|100.19|102.44|100.24|102.35|100.15|0
1644488550000|2022-02-10 10:22:30|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1644488560000|2022-02-10 10:22:40|102.35|100.15|102.35|100.15|102.35|100.15|102.35|100.15|0
1644488570000|2022-02-10 10:22:50|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1644488580000|2022-02-10 10:23:00|102.35|100.15|102.53|100.33|102.53|100.33|102.35|100.15|0
1644488600000|2022-02-10 10:23:20|102.57|100.37|102.48|100.28|102.57|100.37|102.44|100.24|0
1644488610000|2022-02-10 10:23:30|102.53|100.33|102.53|100.33|102.53|100.33|102.53|100.33|0
1644488620000|2022-02-10 10:23:40|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1644488640000|2022-02-10 10:24:00|102.48|100.28|102.48|100.28|102.48|100.28|102.48|100.28|0
1644488650000|2022-02-10 10:24:10|102.53|100.33|102.39|100.19|102.53|100.33|102.39|100.19|0
1644488660000|2022-02-10 10:24:20|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1644488680000|2022-02-10 10:24:40|102.35|100.15|102.35|100.15|102.35|100.15|102.35|100.15|0
1644488690000|2022-02-10 10:24:50|102.26|100.06|102.3|100.1|102.3|100.1|102.26|100.06|0
1644488700000|2022-02-10 10:25:00|102.26|100.06|102.35|100.15|102.35|100.15|102.26|100.06|0
1644488710000|2022-02-10 10:25:10|102.3|100.1|102.35|100.15|102.35|100.15|102.3|100.1|0
1644488730000|2022-02-10 10:25:30|102.48|100.28|102.44|100.24|102.52|100.32|102.44|100.24|0
1644488770000|2022-02-10 10:26:10|102.39|100.19|102.44|100.24|102.44|100.24|102.39|100.19|0
1644488780000|2022-02-10 10:26:20|102.35|100.15|102.26|100.06|102.35|100.15|102.26|100.06|0
1644488790000|2022-02-10 10:26:30|102.35|100.15|102.35|100.15|102.35|100.15|102.35|100.15|0
1644488810000|2022-02-10 10:26:50|102.3|100.1|102.3|100.1|102.3|100.1|102.3|100.1|0
1644488820000|2022-02-10 10:27:00|102.26|100.06|102.35|100.15|102.35|100.15|102.26|100.06|0
1644488830000|2022-02-10 10:27:10|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1644488840000|2022-02-10 10:27:20|102.35|100.15|102.35|100.15|102.35|100.15|102.35|100.15|0
1644488850000|2022-02-10 10:27:30|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1644488860000|2022-02-10 10:27:40|102.39|100.19|102.35|100.15|102.39|100.19|102.35|100.15|0
1644488880000|2022-02-10 10:28:00|102.26|100.06|102.26|100.06|102.26|100.06|102.26|100.06|0
1644488890000|2022-02-10 10:28:10|102.17|99.97|102.21|100.01|102.21|100.01|102.17|99.97|0
1644488900000|2022-02-10 10:28:20|102.26|100.06|102.26|100.06|102.35|100.15|102.26|100.06|0
1644488910000|2022-02-10 10:28:30|102.3|100.1|102.26|100.06|102.3|100.1|102.26|100.06|0
1644488920000|2022-02-10 10:28:40|102.3|100.1|102.35|100.15|102.35|100.15|102.3|100.1|0
1644488930000|2022-02-10 10:28:50|102.17|99.97|102.43|100.23|102.43|100.23|102.17|99.97|0
1644488950000|2022-02-10 10:29:10|102.52|100.32|102.52|100.32|102.52|100.32|102.52|100.32|0
1644488980000|2022-02-10 10:29:40|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1644488990000|2022-02-10 10:29:50|102.7|100.5|102.7|100.5|102.79|100.59|102.7|100.5|0
1644489000000|2022-02-10 10:30:00|102.74|100.54|102.83|100.63|102.83|100.63|102.74|100.54|0
1644489010000|2022-02-10 10:30:10|102.61|100.41|102.65|100.45|102.65|100.45|102.61|100.41|0
1644489020000|2022-02-10 10:30:20|102.7|100.5|102.65|100.45|102.7|100.5|102.61|100.41|0
1644489030000|2022-02-10 10:30:30|102.61|100.41|102.7|100.5|102.7|100.5|102.61|100.41|0
1644489040000|2022-02-10 10:30:40|102.65|100.45|102.61|100.41|102.65|100.45|102.61|100.41|0
1644489050000|2022-02-10 10:30:50|102.65|100.45|102.7|100.5|102.7|100.5|102.65|100.45|0
1644489060000|2022-02-10 10:31:00|102.79|100.59|102.79|100.59|102.79|100.59|102.79|100.59|0
1644489070000|2022-02-10 10:31:10|102.74|100.54|102.74|100.54|102.74|100.54|102.74|100.54|0
1644489090000|2022-02-10 10:31:30|102.79|100.59|102.79|100.59|102.79|100.59|102.79|100.59|0
1644489100000|2022-02-10 10:31:40|102.83|100.63|102.83|100.63|102.83|100.63|102.83|100.63|0
1644489110000|2022-02-10 10:31:50|102.79|100.59|102.88|100.68|102.88|100.68|102.79|100.59|0
1644489120000|2022-02-10 10:32:00|102.83|100.63|102.79|100.59|102.83|100.63|102.79|100.59|0
1644489130000|2022-02-10 10:32:10|102.88|100.68|102.88|100.68|102.88|100.68|102.88|100.68|0
1644489150000|2022-02-10 10:32:30|102.97|100.77|102.92|100.72|102.97|100.77|102.92|100.72|0
1644489160000|2022-02-10 10:32:40|102.97|100.77|102.92|100.72|102.97|100.77|102.92|100.72|0
1644489170000|2022-02-10 10:32:50|102.97|100.77|102.97|100.77|102.97|100.77|102.92|100.72|0
1644489180000|2022-02-10 10:33:00|102.92|100.72|103.01|100.81|103.01|100.81|102.92|100.72|0
1644489190000|2022-02-10 10:33:10|102.97|100.77|102.97|100.77|102.97|100.77|102.97|100.77|0
1644489200000|2022-02-10 10:33:20|103.06|100.86|103.06|100.86|103.06|100.86|103.06|100.86|0
1644489210000|2022-02-10 10:33:30|103.01|100.81|103.06|100.86|103.06|100.86|102.97|100.77|0
1644489220000|2022-02-10 10:33:40|103.15|100.95|103.06|100.86|103.15|100.95|103.06|100.86|0
1644489230000|2022-02-10 10:33:50|103.1|100.9|103.06|100.86|103.1|100.9|103.06|100.86|0
1644489250000|2022-02-10 10:34:10|103.1|100.9|103.06|100.86|103.1|100.9|103.06|100.86|0
1644489260000|2022-02-10 10:34:20|103.15|100.95|103.06|100.86|103.15|100.95|103.06|100.86|0
1644489270000|2022-02-10 10:34:30|102.97|100.77|102.88|100.68|103.06|100.86|102.88|100.68|0
1644489280000|2022-02-10 10:34:40|102.74|100.54|102.61|100.41|102.74|100.54|102.61|100.41|0
1644489290000|2022-02-10 10:34:50|102.7|100.5|102.61|100.41|102.7|100.5|102.61|100.41|0
1644489300000|2022-02-10 10:35:00|102.7|100.5|102.79|100.59|102.79|100.59|102.7|100.5|0
1644489310000|2022-02-10 10:35:10|102.88|100.68|102.88|100.68|102.88|100.68|102.88|100.68|0
1644489320000|2022-02-10 10:35:20|102.97|100.77|102.97|100.77|103.01|100.81|102.97|100.77|0
1644489330000|2022-02-10 10:35:30|102.88|100.68|102.83|100.63|102.88|100.68|102.83|100.63|0
1644489340000|2022-02-10 10:35:40|102.79|100.59|102.74|100.54|102.79|100.59|102.7|100.5|0
1644489350000|2022-02-10 10:35:50|102.79|100.59|102.79|100.59|102.79|100.59|102.79|100.59|0
1644489360000|2022-02-10 10:36:00|102.74|100.54|102.79|100.59|102.79|100.59|102.74|100.54|0
1644489370000|2022-02-10 10:36:10|102.7|100.5|102.7|100.5|102.7|100.5|102.7|100.5|0
1644489380000|2022-02-10 10:36:20|102.74|100.54|102.79|100.59|102.79|100.59|102.74|100.54|0
1644489400000|2022-02-10 10:36:40|102.83|100.63|102.97|100.77|102.97|100.77|102.79|100.59|0
1644489410000|2022-02-10 10:36:50|103.05|100.85|103.14|100.94|103.14|100.94|103.05|100.85|0
1644489420000|2022-02-10 10:37:00|103.05|100.85|102.97|100.77|103.05|100.85|102.97|100.77|0
1644489430000|2022-02-10 10:37:10|102.88|100.68|102.97|100.77|102.97|100.77|102.88|100.68|0
1644489440000|2022-02-10 10:37:20|103.01|100.81|103.14|100.94|103.14|100.94|103.01|100.81|0
1644489450000|2022-02-10 10:37:30|103.1|100.9|103.1|100.9|103.1|100.9|103.1|100.9|0
1644489460000|2022-02-10 10:37:40|103.14|100.94|103.23|101.03|103.23|101.03|103.14|100.94|0
1644489470000|2022-02-10 10:37:50|103.19|100.99|103.19|100.99|103.19|100.99|103.19|100.99|0
1644489480000|2022-02-10 10:38:00|103.23|101.03|103.23|101.03|103.23|101.03|103.23|101.03|0
1644489490000|2022-02-10 10:38:10|103.14|100.94|103.14|100.94|103.14|100.94|103.14|100.94|0
1644489510000|2022-02-10 10:38:30|103.23|101.03|103.23|101.03|103.23|101.03|103.23|101.03|0
1644489520000|2022-02-10 10:38:40|103.28|101.08|103.28|101.08|103.28|101.08|103.23|101.03|0
1644489530000|2022-02-10 10:38:50|103.23|101.03|103.23|101.03|103.23|101.03|103.23|101.03|0
1644489540000|2022-02-10 10:39:00|103.28|101.08|103.32|101.12|103.32|101.12|103.28|101.08|0
1644489560000|2022-02-10 10:39:20|103.28|101.08|103.23|101.03|103.28|101.08|103.23|101.03|0
1644489570000|2022-02-10 10:39:30|103.32|101.12|103.32|101.12|103.32|101.12|103.32|101.12|0
1644489580000|2022-02-10 10:39:40|103.5|101.3|103.41|101.21|103.5|101.3|103.41|101.21|0
1644489590000|2022-02-10 10:39:50|103.45|101.25|103.59|101.39|103.59|101.39|103.41|101.21|0
1644489610000|2022-02-10 10:40:10|103.5|101.3|103.41|101.21|103.5|101.3|103.36|101.16|0
1644489620000|2022-02-10 10:40:20|103.36|101.16|103.32|101.12|103.36|101.16|103.32|101.12|0
1644489630000|2022-02-10 10:40:30|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1644489640000|2022-02-10 10:40:40|103.36|101.16|103.32|101.12|103.41|101.21|103.32|101.12|0
1644489650000|2022-02-10 10:40:50|103.27|101.07|103.32|101.12|103.32|101.12|103.27|101.07|0
1644489660000|2022-02-10 10:41:00|103.23|101.03|103.14|100.94|103.23|101.03|103.14|100.94|0
1644489670000|2022-02-10 10:41:10|103.19|100.99|103.23|101.03|103.23|101.03|103.19|100.99|0
1644489720000|2022-02-10 10:42:00|103.32|101.12|103.32|101.12|103.32|101.12|103.32|101.12|0
1644489740000|2022-02-10 10:42:20|103.41|101.21|103.5|101.3|103.5|101.3|103.41|101.21|0
1644489750000|2022-02-10 10:42:30|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1644489760000|2022-02-10 10:42:40|103.32|101.12|103.41|101.21|103.41|101.21|103.32|101.12|0
1644489770000|2022-02-10 10:42:50|103.32|101.12|103.45|101.25|103.45|101.25|103.32|101.12|0
1644489780000|2022-02-10 10:43:00|103.41|101.21|103.45|101.25|103.45|101.25|103.41|101.21|0
1644489790000|2022-02-10 10:43:10|103.5|101.3|103.45|101.25|103.5|101.3|103.41|101.21|0
1644489800000|2022-02-10 10:43:20|103.5|101.3|103.59|101.39|103.59|101.39|103.5|101.3|0
1644489830000|2022-02-10 10:43:50|103.68|101.48|103.68|101.48|103.68|101.48|103.68|101.48|0
1644489840000|2022-02-10 10:44:00|103.59|101.39|103.59|101.39|103.59|101.39|103.59|101.39|0
1644489880000|2022-02-10 10:44:40|103.5|101.3|103.5|101.3|103.5|101.3|103.5|101.3|0
1644489900000|2022-02-10 10:45:00|103.54|101.34|103.59|101.39|103.59|101.39|103.54|101.34|0
1644489910000|2022-02-10 10:45:10|103.5|101.3|103.32|101.12|103.5|101.3|103.32|101.12|0
1644489920000|2022-02-10 10:45:20|103.41|101.21|103.41|101.21|103.41|101.21|103.36|101.16|0
1644489930000|2022-02-10 10:45:30|103.5|101.3|103.5|101.3|103.5|101.3|103.5|101.3|0
1644489950000|2022-02-10 10:45:50|103.54|101.34|103.54|101.34|103.54|101.34|103.54|101.34|0
1644489960000|2022-02-10 10:46:00|103.59|101.39|103.5|101.3|103.59|101.39|103.5|101.3|0
1644489980000|2022-02-10 10:46:20|103.59|101.39|103.59|101.39|103.59|101.39|103.59|101.39|0
1644489990000|2022-02-10 10:46:30|103.63|101.43|103.68|101.48|103.68|101.48|103.63|101.43|0
1644490000000|2022-02-10 10:46:40|103.77|101.57|103.86|101.66|103.86|101.66|103.77|101.57|0
1644490010000|2022-02-10 10:46:50|103.77|101.57|103.77|101.57|103.77|101.57|103.77|101.57|0
1644490020000|2022-02-10 10:47:00|103.68|101.48|103.68|101.48|103.77|101.57|103.68|101.48|0
1644490030000|2022-02-10 10:47:10|103.77|101.57|103.59|101.39|103.77|101.57|103.59|101.39|0
1644490050000|2022-02-10 10:47:30|103.5|101.3|103.5|101.3|103.54|101.34|103.5|101.3|0
1644490060000|2022-02-10 10:47:40|103.59|101.39|103.63|101.43|103.63|101.43|103.5|101.3|0
1644490070000|2022-02-10 10:47:50|103.59|101.39|103.68|101.48|103.68|101.48|103.59|101.39|0
1644490080000|2022-02-10 10:48:00|103.77|101.57|103.77|101.57|103.77|101.57|103.77|101.57|0
1644490090000|2022-02-10 10:48:10|103.86|101.66|103.86|101.66|103.86|101.66|103.77|101.57|0
1644490100000|2022-02-10 10:48:20|103.77|101.57|103.68|101.48|103.77|101.57|103.68|101.48|0
1644490110000|2022-02-10 10:48:30|103.5|101.3|103.5|101.3|103.5|101.3|103.41|101.21|0
1644490120000|2022-02-10 10:48:40|103.45|101.25|103.54|101.34|103.54|101.34|103.45|101.25|0
1644490130000|2022-02-10 10:48:50|103.5|101.3|103.68|101.48|103.68|101.48|103.5|101.3|0
1644490140000|2022-02-10 10:49:00|103.59|101.39|103.68|101.48|103.68|101.48|103.59|101.39|0
1644490150000|2022-02-10 10:49:10|103.77|101.57|103.77|101.57|103.77|101.57|103.77|101.57|0
1644490160000|2022-02-10 10:49:20|103.68|101.48|103.77|101.57|103.77|101.57|103.68|101.48|0
1644490170000|2022-02-10 10:49:30|103.68|101.48|103.77|101.57|103.77|101.57|103.68|101.48|0
1644490180000|2022-02-10 10:49:40|103.72|101.52|103.86|101.66|103.86|101.66|103.72|101.52|0
1644490190000|2022-02-10 10:49:50|103.81|101.61|103.86|101.66|103.86|101.66|103.81|101.61|0
1644490220000|2022-02-10 10:50:20|104.04|101.84|104.04|101.84|104.04|101.84|104.04|101.84|0
1644490230000|2022-02-10 10:50:30|104.13|101.93|104.12|101.92|104.13|101.93|104.12|101.92|0
1644490240000|2022-02-10 10:50:40|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644490260000|2022-02-10 10:51:00|104.12|101.92|104.12|101.92|104.12|101.92|104.12|101.92|0
1644490280000|2022-02-10 10:51:20|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1644490300000|2022-02-10 10:51:40|104.12|101.92|104.03|101.83|104.12|101.92|104.03|101.83|0
1644490310000|2022-02-10 10:51:50|104.08|101.88|104.12|101.92|104.12|101.92|104.08|101.88|0
1644490320000|2022-02-10 10:52:00|104.03|101.83|104.17|101.97|104.17|101.97|104.03|101.83|0
1644490330000|2022-02-10 10:52:10|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1644490350000|2022-02-10 10:52:30|104.12|101.92|104.12|101.92|104.12|101.92|104.12|101.92|0
1644490360000|2022-02-10 10:52:40|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1644490370000|2022-02-10 10:52:50|104.12|101.92|104.21|102.01|104.21|102.01|104.12|101.92|0
1644490380000|2022-02-10 10:53:00|104.26|102.06|104.12|101.92|104.26|102.06|104.12|101.92|0
1644490400000|2022-02-10 10:53:20|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644490410000|2022-02-10 10:53:30|104.08|101.88|104.12|101.92|104.12|101.92|104.03|101.83|0
1644490420000|2022-02-10 10:53:40|104.03|101.83|104.12|101.92|104.12|101.92|104.03|101.83|0
1644490430000|2022-02-10 10:53:50|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644490440000|2022-02-10 10:54:00|104.12|101.92|104.12|101.92|104.12|101.92|104.12|101.92|0
1644490450000|2022-02-10 10:54:10|104.21|102.01|104.21|102.01|104.21|102.01|104.12|101.92|0
1644490460000|2022-02-10 10:54:20|104.12|101.92|104.12|101.92|104.12|101.92|104.12|101.92|0
1644490490000|2022-02-10 10:54:50|104.17|101.97|103.99|101.79|104.17|101.97|103.99|101.79|0
1644490500000|2022-02-10 10:55:00|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644490510000|2022-02-10 10:55:10|103.99|101.79|104.03|101.83|104.03|101.83|103.99|101.79|0
1644490540000|2022-02-10 10:55:40|103.99|101.79|103.94|101.74|103.99|101.79|103.94|101.74|0
1644490550000|2022-02-10 10:55:50|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1644490570000|2022-02-10 10:56:10|103.67|101.47|103.67|101.47|103.67|101.47|103.67|101.47|0
1644490590000|2022-02-10 10:56:30|103.76|101.56|103.85|101.65|103.94|101.74|103.76|101.56|0
1644490600000|2022-02-10 10:56:40|103.94|101.74|103.9|101.7|103.94|101.74|103.9|101.7|0
1644490610000|2022-02-10 10:56:50|103.94|101.74|103.85|101.65|103.94|101.74|103.85|101.65|0
1644490620000|2022-02-10 10:57:00|103.9|101.7|104.03|101.83|104.03|101.83|103.85|101.65|0
1644490630000|2022-02-10 10:57:10|103.99|101.79|103.94|101.74|103.99|101.79|103.94|101.74|0
1644490640000|2022-02-10 10:57:20|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644490650000|2022-02-10 10:57:30|103.99|101.79|103.99|101.79|103.99|101.79|103.99|101.79|0
1644490660000|2022-02-10 10:57:40|103.94|101.74|103.94|101.74|103.94|101.74|103.94|101.74|0
1644490670000|2022-02-10 10:57:50|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644490690000|2022-02-10 10:58:10|104.07|101.87|104.03|101.83|104.07|101.87|104.03|101.83|0
1644490710000|2022-02-10 10:58:30|104.12|101.92|103.94|101.74|104.12|101.92|103.94|101.74|0
1644490760000|2022-02-10 10:59:20|104.03|101.83|104.12|101.92|104.12|101.92|104.03|101.83|0
1644490770000|2022-02-10 10:59:30|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644490780000|2022-02-10 10:59:40|104.07|101.87|104.07|101.87|104.07|101.87|104.07|101.87|0
1644490790000|2022-02-10 10:59:50|104.12|101.92|104.21|102.01|104.21|102.01|104.12|101.92|0
1644490800000|2022-02-10 11:00:00|104.3|102.1|104.21|102.01|104.3|102.1|104.21|102.01|0
1644490810000|2022-02-10 11:00:10|104.12|101.92|104.16|101.96|104.16|101.96|104.12|101.92|0
1644490820000|2022-02-10 11:00:20|104.12|101.92|104.21|102.01|104.3|102.1|104.12|101.92|0
1644490830000|2022-02-10 11:00:30|104.3|102.1|104.39|102.19|104.39|102.19|104.3|102.1|0
1644490840000|2022-02-10 11:00:40|104.34|102.14|104.48|102.28|104.48|102.28|104.34|102.14|0
1644490850000|2022-02-10 11:00:50|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1644490860000|2022-02-10 11:01:00|104.48|102.28|104.48|102.28|104.48|102.28|104.39|102.19|0
1644490870000|2022-02-10 11:01:10|104.57|102.37|104.66|102.46|104.66|102.46|104.57|102.37|0
1644490880000|2022-02-10 11:01:20|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1644490890000|2022-02-10 11:01:30|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644490900000|2022-02-10 11:01:40|104.57|102.37|104.39|102.19|104.57|102.37|104.39|102.19|0
1644490910000|2022-02-10 11:01:50|104.48|102.28|104.39|102.19|104.48|102.28|104.39|102.19|0
1644490920000|2022-02-10 11:02:00|104.34|102.14|104.39|102.19|104.39|102.19|104.3|102.1|0
1644490930000|2022-02-10 11:02:10|104.52|102.32|104.48|102.28|104.52|102.32|104.48|102.28|0
1644490940000|2022-02-10 11:02:20|104.39|102.19|104.39|102.19|104.39|102.19|104.39|102.19|0
1644490970000|2022-02-10 11:02:50|104.3|102.1|104.3|102.1|104.3|102.1|104.3|102.1|0
1644490980000|2022-02-10 11:03:00|104.39|102.19|104.39|102.19|104.39|102.19|104.34|102.14|0
1644491000000|2022-02-10 11:03:20|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644491010000|2022-02-10 11:03:30|104.57|102.37|104.66|102.46|104.66|102.46|104.57|102.37|0
1644491020000|2022-02-10 11:03:40|104.61|102.41|104.57|102.37|104.61|102.41|104.57|102.37|0
1644491030000|2022-02-10 11:03:50|104.48|102.28|104.57|102.37|104.57|102.37|104.48|102.28|0
1644491060000|2022-02-10 11:04:20|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644491070000|2022-02-10 11:04:30|104.39|102.19|104.39|102.19|104.39|102.19|104.39|102.19|0
1644491080000|2022-02-10 11:04:40|104.3|102.1|104.3|102.1|104.3|102.1|104.21|102.01|0
1644491100000|2022-02-10 11:05:00|104.21|102.01|104.21|102.01|104.21|102.01|104.12|101.92|0
1644491110000|2022-02-10 11:05:10|104.3|102.1|104.3|102.1|104.3|102.1|104.21|102.01|0
1644491120000|2022-02-10 11:05:20|104.25|102.05|104.21|102.01|104.3|102.1|104.21|102.01|0
1644491140000|2022-02-10 11:05:40|104.25|102.05|104.3|102.1|104.3|102.1|104.25|102.05|0
1644491200000|2022-02-10 11:06:40|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1644491210000|2022-02-10 11:06:50|104.16|101.96|104.12|101.92|104.16|101.96|104.12|101.92|0
1644491220000|2022-02-10 11:07:00|104.07|101.87|104.03|101.83|104.12|101.92|104.03|101.83|0
1644491230000|2022-02-10 11:07:10|103.94|101.74|104.03|101.83|104.03|101.83|103.94|101.74|0
1644491240000|2022-02-10 11:07:20|103.98|101.78|104.03|101.83|104.03|101.83|103.98|101.78|0
1644491250000|2022-02-10 11:07:30|103.94|101.74|103.85|101.65|103.94|101.74|103.85|101.65|0
1644491260000|2022-02-10 11:07:40|103.94|101.74|103.76|101.56|103.94|101.74|103.76|101.56|0
1644491270000|2022-02-10 11:07:50|103.67|101.47|103.67|101.47|103.67|101.47|103.67|101.47|0
1644491280000|2022-02-10 11:08:00|103.76|101.56|103.58|101.38|103.76|101.56|103.58|101.38|0
1644491290000|2022-02-10 11:08:10|103.49|101.29|103.49|101.29|103.49|101.29|103.44|101.24|0
1644491310000|2022-02-10 11:08:30|103.58|101.38|103.67|101.47|103.67|101.47|103.58|101.38|0
1644491320000|2022-02-10 11:08:40|103.62|101.42|103.62|101.42|103.67|101.47|103.62|101.42|0
1644491330000|2022-02-10 11:08:50|103.67|101.47|103.58|101.38|103.67|101.47|103.58|101.38|0
1644491340000|2022-02-10 11:09:00|103.67|101.47|103.85|101.65|103.85|101.65|103.67|101.47|0
1644491350000|2022-02-10 11:09:10|103.76|101.56|103.85|101.65|103.85|101.65|103.76|101.56|0
1644491370000|2022-02-10 11:09:30|103.8|101.6|103.76|101.56|103.8|101.6|103.76|101.56|0
1644491380000|2022-02-10 11:09:40|103.67|101.47|103.76|101.56|103.76|101.56|103.67|101.47|0
1644491400000|2022-02-10 11:10:00|103.8|101.6|103.76|101.56|103.8|101.6|103.76|101.56|0
1644491410000|2022-02-10 11:10:10|103.8|101.6|103.94|101.74|103.94|101.74|103.8|101.6|0
1644491440000|2022-02-10 11:10:40|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644491450000|2022-02-10 11:10:50|104.07|101.87|104.03|101.83|104.07|101.87|104.03|101.83|0
1644491460000|2022-02-10 11:11:00|104.12|101.92|104.12|101.92|104.3|102.1|104.12|101.92|0
1644491470000|2022-02-10 11:11:10|104.16|101.96|104.21|102.01|104.21|102.01|104.16|101.96|0
1644491480000|2022-02-10 11:11:20|104.25|102.05|104.3|102.1|104.3|102.1|104.25|102.05|0
1644491490000|2022-02-10 11:11:30|104.34|102.14|104.3|102.1|104.34|102.14|104.3|102.1|0
1644491500000|2022-02-10 11:11:40|104.25|102.05|104.25|102.05|104.25|102.05|104.25|102.05|0
1644491510000|2022-02-10 11:11:50|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1644491550000|2022-02-10 11:12:30|104.16|101.96|104.16|101.96|104.16|101.96|104.16|101.96|0
1644491560000|2022-02-10 11:12:40|104.21|102.01|104.2|102|104.21|102.01|104.2|102|0
1644491570000|2022-02-10 11:12:50|104.11|101.91|104.16|101.96|104.2|102|104.11|101.91|0
1644491580000|2022-02-10 11:13:00|104.25|102.05|104.29|102.09|104.29|102.09|104.25|102.05|0
1644491630000|2022-02-10 11:13:50|104.34|102.14|104.29|102.09|104.34|102.14|104.29|102.09|0
1644491640000|2022-02-10 11:14:00|104.38|102.18|104.47|102.27|104.47|102.27|104.38|102.18|0
1644491650000|2022-02-10 11:14:10|104.52|102.32|104.47|102.27|104.52|102.32|104.43|102.23|0
1644491670000|2022-02-10 11:14:30|104.29|102.09|104.29|102.09|104.29|102.09|104.29|102.09|0
1644491680000|2022-02-10 11:14:40|104.2|102|104.29|102.09|104.29|102.09|104.2|102|0
1644491700000|2022-02-10 11:15:00|104.2|102|104.2|102|104.2|102|104.2|102|0
1644491710000|2022-02-10 11:15:10|104.16|101.96|104.11|101.91|104.16|101.96|104.11|101.91|0
1644491740000|2022-02-10 11:15:40|104.2|102|104.43|102.23|104.43|102.23|104.2|102|0
1644491750000|2022-02-10 11:15:50|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644491760000|2022-02-10 11:16:00|104.38|102.18|104.47|102.27|104.47|102.27|104.38|102.18|0
1644491770000|2022-02-10 11:16:10|104.43|102.23|104.38|102.18|104.43|102.23|104.38|102.18|0
1644491780000|2022-02-10 11:16:20|104.43|102.23|104.47|102.27|104.47|102.27|104.43|102.23|0
1644491790000|2022-02-10 11:16:30|104.56|102.36|104.47|102.27|104.56|102.36|104.47|102.27|0
1644491810000|2022-02-10 11:16:50|104.56|102.36|104.47|102.27|104.56|102.36|104.47|102.27|0
1644491820000|2022-02-10 11:17:00|104.56|102.36|104.56|102.36|104.56|102.36|104.52|102.32|0
1644491830000|2022-02-10 11:17:10|104.52|102.32|104.56|102.36|104.56|102.36|104.47|102.27|0
1644491840000|2022-02-10 11:17:20|104.65|102.45|104.65|102.45|104.65|102.45|104.65|102.45|0
1644491850000|2022-02-10 11:17:30|104.61|102.41|104.61|102.41|104.61|102.41|104.61|102.41|0
1644491860000|2022-02-10 11:17:40|104.56|102.36|104.47|102.27|104.56|102.36|104.47|102.27|0
1644491870000|2022-02-10 11:17:50|104.56|102.36|104.47|102.27|104.56|102.36|104.47|102.27|0
1644491880000|2022-02-10 11:18:00|104.56|102.36|104.56|102.36|104.56|102.36|104.56|102.36|0
1644491890000|2022-02-10 11:18:10|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644491910000|2022-02-10 11:18:30|104.43|102.23|104.34|102.14|104.43|102.23|104.34|102.14|0
1644491920000|2022-02-10 11:18:40|104.29|102.09|104.47|102.27|104.47|102.27|104.29|102.09|0
1644491930000|2022-02-10 11:18:50|104.43|102.23|104.43|102.23|104.47|102.27|104.38|102.18|0
1644491940000|2022-02-10 11:19:00|104.47|102.27|104.38|102.18|104.47|102.27|104.38|102.18|0
1644491960000|2022-02-10 11:19:20|104.34|102.14|104.38|102.18|104.38|102.18|104.34|102.14|0
1644491970000|2022-02-10 11:19:30|104.34|102.14|104.29|102.09|104.38|102.18|104.29|102.09|0
1644491980000|2022-02-10 11:19:40|104.38|102.18|104.34|102.14|104.38|102.18|104.29|102.09|0
1644491990000|2022-02-10 11:19:50|104.38|102.18|104.29|102.09|104.38|102.18|104.29|102.09|0
1644492000000|2022-02-10 11:20:00|104.34|102.14|104.38|102.18|104.38|102.18|104.34|102.14|0
1644492020000|2022-02-10 11:20:20|104.47|102.27|104.47|102.27|104.47|102.27|104.38|102.18|0
1644492030000|2022-02-10 11:20:30|104.43|102.23|104.47|102.27|104.47|102.27|104.43|102.23|0
1644492040000|2022-02-10 11:20:40|104.38|102.18|104.42|102.22|104.42|102.22|104.38|102.18|0
1644492050000|2022-02-10 11:20:50|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644492060000|2022-02-10 11:21:00|104.52|102.32|104.47|102.27|104.52|102.32|104.47|102.27|0
1644492070000|2022-02-10 11:21:10|104.51|102.31|104.56|102.36|104.56|102.36|104.47|102.27|0
1644492090000|2022-02-10 11:21:30|104.47|102.27|104.56|102.36|104.56|102.36|104.47|102.27|0
1644492100000|2022-02-10 11:21:40|104.51|102.31|104.51|102.31|104.56|102.36|104.51|102.31|0
1644492110000|2022-02-10 11:21:50|104.56|102.36|104.56|102.36|104.56|102.36|104.47|102.27|0
1644492120000|2022-02-10 11:22:00|104.65|102.45|104.56|102.36|104.65|102.45|104.56|102.36|0
1644492140000|2022-02-10 11:22:20|104.65|102.45|104.56|102.36|104.65|102.45|104.56|102.36|0
1644492160000|2022-02-10 11:22:40|104.47|102.27|104.38|102.18|104.47|102.27|104.38|102.18|0
1644492170000|2022-02-10 11:22:50|104.29|102.09|104.29|102.09|104.29|102.09|104.29|102.09|0
1644492180000|2022-02-10 11:23:00|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644492230000|2022-02-10 11:23:50|104.42|102.22|104.42|102.22|104.42|102.22|104.42|102.22|0
1644492240000|2022-02-10 11:24:00|104.47|102.27|104.47|102.27|104.47|102.27|104.38|102.18|0
1644492250000|2022-02-10 11:24:10|104.42|102.22|104.38|102.18|104.42|102.22|104.38|102.18|0
1644492260000|2022-02-10 11:24:20|104.42|102.22|104.47|102.27|104.47|102.27|104.42|102.22|0
1644492270000|2022-02-10 11:24:30|104.38|102.18|104.38|102.18|104.38|102.18|104.38|102.18|0
1644492300000|2022-02-10 11:25:00|104.47|102.27|104.56|102.36|104.56|102.36|104.47|102.27|0
1644492310000|2022-02-10 11:25:10|104.6|102.4|104.6|102.4|104.6|102.4|104.6|102.4|0
1644492320000|2022-02-10 11:25:20|104.65|102.45|104.56|102.36|104.65|102.45|104.56|102.36|0
1644492330000|2022-02-10 11:25:30|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644492360000|2022-02-10 11:26:00|104.56|102.36|104.51|102.31|104.56|102.36|104.47|102.27|0
1644492370000|2022-02-10 11:26:10|104.56|102.36|104.56|102.36|104.56|102.36|104.56|102.36|0
1644492380000|2022-02-10 11:26:20|104.51|102.31|104.51|102.31|104.51|102.31|104.51|102.31|0
1644492390000|2022-02-10 11:26:30|104.65|102.45|104.6|102.4|104.65|102.45|104.6|102.4|0
1644492400000|2022-02-10 11:26:40|104.56|102.36|104.56|102.36|104.56|102.36|104.56|102.36|0
1644492420000|2022-02-10 11:27:00|104.6|102.4|104.56|102.36|104.65|102.45|104.56|102.36|0
1644492430000|2022-02-10 11:27:10|104.6|102.4|104.56|102.36|104.6|102.4|104.56|102.36|0
1644492440000|2022-02-10 11:27:20|104.6|102.4|104.56|102.36|104.6|102.4|104.56|102.36|0
1644492450000|2022-02-10 11:27:30|104.47|102.27|104.38|102.18|104.47|102.27|104.38|102.18|0
1644492460000|2022-02-10 11:27:40|104.29|102.09|104.29|102.09|104.29|102.09|104.29|102.09|0
1644492470000|2022-02-10 11:27:50|104.11|101.91|104.29|102.09|104.29|102.09|104.11|101.91|0
1644492480000|2022-02-10 11:28:00|104.33|102.13|104.38|102.18|104.38|102.18|104.33|102.13|0
1644492490000|2022-02-10 11:28:10|104.29|102.09|104.33|102.13|104.33|102.13|104.29|102.09|0
1644492500000|2022-02-10 11:28:20|104.38|102.18|104.38|102.18|104.38|102.18|104.33|102.13|0
1644492510000|2022-02-10 11:28:30|104.29|102.09|104.29|102.09|104.33|102.13|104.29|102.09|0
1644492520000|2022-02-10 11:28:40|104.24|102.04|104.29|102.09|104.29|102.09|104.24|102.04|0
1644492530000|2022-02-10 11:28:50|104.38|102.18|104.29|102.09|104.38|102.18|104.29|102.09|0
1644492540000|2022-02-10 11:29:00|104.38|102.18|104.29|102.09|104.38|102.18|104.29|102.09|0
1644492560000|2022-02-10 11:29:20|104.33|102.13|104.33|102.13|104.38|102.18|104.33|102.13|0
1644492570000|2022-02-10 11:29:30|104.29|102.09|104.29|102.09|104.29|102.09|104.29|102.09|0
1644492590000|2022-02-10 11:29:50|104.38|102.18|104.29|102.09|104.47|102.27|104.29|102.09|0
1644492610000|2022-02-10 11:30:10|104.38|102.18|104.38|102.18|104.38|102.18|104.38|102.18|0
1644492620000|2022-02-10 11:30:20|104.29|102.09|104.29|102.09|104.29|102.09|104.29|102.09|0
1644492640000|2022-02-10 11:30:40|104.2|102|104.11|101.91|104.2|102|104.11|101.91|0
1644492650000|2022-02-10 11:30:50|104.02|101.82|103.93|101.73|104.02|101.82|103.93|101.73|0
1644492660000|2022-02-10 11:31:00|104.02|101.82|104.02|101.82|104.02|101.82|104.02|101.82|0
1644492670000|2022-02-10 11:31:10|103.97|101.77|104.02|101.82|104.02|101.82|103.97|101.77|0
1644492680000|2022-02-10 11:31:20|104.11|101.91|104.02|101.82|104.11|101.91|104.02|101.82|0
1644492690000|2022-02-10 11:31:30|103.97|101.77|103.97|101.77|103.97|101.77|103.97|101.77|0
1644492700000|2022-02-10 11:31:40|104.02|101.82|104.06|101.86|104.06|101.86|104.02|101.82|0
1644492720000|2022-02-10 11:32:00|104.02|101.82|104.11|101.91|104.11|101.91|104.02|101.82|0
1644492740000|2022-02-10 11:32:20|104.02|101.82|104.02|101.82|104.02|101.82|104.02|101.82|0
1644492750000|2022-02-10 11:32:30|104.06|101.86|104.11|101.91|104.11|101.91|104.06|101.86|0
1644492760000|2022-02-10 11:32:40|104.06|101.86|104.02|101.82|104.06|101.86|104.02|101.82|0
1644492770000|2022-02-10 11:32:50|104.06|101.86|104.06|101.86|104.06|101.86|104.06|101.86|0
1644492780000|2022-02-10 11:33:00|104.11|101.91|104.11|101.91|104.11|101.91|104.11|101.91|0
1644492790000|2022-02-10 11:33:10|104.02|101.82|104.11|101.91|104.11|101.91|104.02|101.82|0
1644492800000|2022-02-10 11:33:20|104.15|101.95|104.2|102|104.2|102|104.15|101.95|0
1644492810000|2022-02-10 11:33:30|104.11|101.91|104.11|101.91|104.11|101.91|104.11|101.91|0
1644492820000|2022-02-10 11:33:40|104.06|101.86|104.02|101.82|104.11|101.91|104.02|101.82|0
1644492840000|2022-02-10 11:34:00|104.11|101.91|104.11|101.91|104.11|101.91|104.11|101.91|0
1644492850000|2022-02-10 11:34:10|104.2|102|104.11|101.91|104.2|102|104.11|101.91|0
1644492880000|2022-02-10 11:34:40|104.2|102|104.2|102|104.2|102|104.2|102|0
1644492890000|2022-02-10 11:34:50|104.19|101.99|104.19|101.99|104.19|101.99|104.19|101.99|0
1644492900000|2022-02-10 11:35:00|104.24|102.04|104.28|102.08|104.28|102.08|104.19|101.99|0
1644492910000|2022-02-10 11:35:10|104.19|101.99|104.1|101.9|104.19|101.99|104.1|101.9|0
1644492920000|2022-02-10 11:35:20|104.15|101.95|104.1|101.9|104.19|101.99|104.1|101.9|0
1644492930000|2022-02-10 11:35:30|104.01|101.81|104.01|101.81|104.01|101.81|104.01|101.81|0
1644492940000|2022-02-10 11:35:40|104.1|101.9|104.1|101.9|104.1|101.9|104.1|101.9|0
1644492950000|2022-02-10 11:35:50|104.19|101.99|104.19|101.99|104.19|101.99|104.19|101.99|0
1644492970000|2022-02-10 11:36:10|104.24|102.04|104.24|102.04|104.24|102.04|104.24|102.04|0
1644492980000|2022-02-10 11:36:20|104.28|102.08|104.28|102.08|104.28|102.08|104.28|102.08|0
1644492990000|2022-02-10 11:36:30|104.37|102.17|104.28|102.08|104.37|102.17|104.28|102.08|0
1644493010000|2022-02-10 11:36:50|104.37|102.17|104.28|102.08|104.37|102.17|104.28|102.08|0
1644493020000|2022-02-10 11:37:00|104.33|102.13|104.55|102.35|104.55|102.35|104.33|102.13|0
1644493030000|2022-02-10 11:37:10|104.64|102.44|104.55|102.35|104.64|102.44|104.55|102.35|0
1644493040000|2022-02-10 11:37:20|104.6|102.4|104.55|102.35|104.6|102.4|104.55|102.35|0
1644493050000|2022-02-10 11:37:30|104.64|102.44|104.64|102.44|104.64|102.44|104.64|102.44|0
1644493070000|2022-02-10 11:37:50|104.55|102.35|104.55|102.35|104.55|102.35|104.55|102.35|0
1644493080000|2022-02-10 11:38:00|104.46|102.26|104.42|102.22|104.46|102.26|104.42|102.22|0
1644493090000|2022-02-10 11:38:10|104.46|102.26|104.37|102.17|104.46|102.26|104.28|102.08|0
1644493100000|2022-02-10 11:38:20|104.28|102.08|104.28|102.08|104.28|102.08|104.28|102.08|0
1644493110000|2022-02-10 11:38:30|104.19|101.99|104.1|101.9|104.19|101.99|104.1|101.9|0
1644493120000|2022-02-10 11:38:40|104.15|101.95|104.1|101.9|104.15|101.95|104.1|101.9|0
1644493140000|2022-02-10 11:39:00|104.01|101.81|104.01|101.81|104.01|101.81|103.92|101.72|0
1644493170000|2022-02-10 11:39:30|104.1|101.9|104.1|101.9|104.1|101.9|104.1|101.9|0
1644493200000|2022-02-10 11:40:00|104.06|101.86|103.92|101.72|104.1|101.9|103.92|101.72|0
1644493210000|2022-02-10 11:40:10|104.01|101.81|104.1|101.9|104.19|101.99|104.01|101.81|0
1644493230000|2022-02-10 11:40:30|104.19|101.99|104.1|101.9|104.19|101.99|104.1|101.9|0
1644493240000|2022-02-10 11:40:40|104.01|101.81|104.06|101.86|104.1|101.9|104.01|101.81|0
1644493250000|2022-02-10 11:40:50|104.01|101.81|104.01|101.81|104.01|101.81|104.01|101.81|0
1644493260000|2022-02-10 11:41:00|104.1|101.9|104.1|101.9|104.1|101.9|104.1|101.9|0
1644493270000|2022-02-10 11:41:10|104.06|101.86|104.1|101.9|104.1|101.9|104.06|101.86|0
1644493280000|2022-02-10 11:41:20|104.06|101.86|104.1|101.9|104.1|101.9|104.06|101.86|0
1644493300000|2022-02-10 11:41:40|104.01|101.81|104.06|101.86|104.06|101.86|104.01|101.81|0
1644493310000|2022-02-10 11:41:50|104.05|101.85|104.01|101.81|104.05|101.85|104.01|101.81|0
1644493330000|2022-02-10 11:42:10|103.96|101.76|103.96|101.76|103.96|101.76|103.96|101.76|0
1644493340000|2022-02-10 11:42:20|104.01|101.81|103.92|101.72|104.01|101.81|103.92|101.72|0
1644493380000|2022-02-10 11:43:00|103.83|101.63|104.01|101.81|104.01|101.81|103.83|101.63|0
1644493400000|2022-02-10 11:43:20|103.92|101.72|103.92|101.72|103.92|101.72|103.92|101.72|0
1644493410000|2022-02-10 11:43:30|103.83|101.63|103.83|101.63|103.83|101.63|103.83|101.63|0
1644493420000|2022-02-10 11:43:40|103.65|101.45|103.65|101.45|103.65|101.45|103.65|101.45|0
1644493430000|2022-02-10 11:43:50|103.74|101.54|103.74|101.54|103.74|101.54|103.74|101.54|0
1644493450000|2022-02-10 11:44:10|103.65|101.45|103.69|101.49|103.74|101.54|103.65|101.45|0
1644493460000|2022-02-10 11:44:20|103.83|101.63|103.92|101.72|103.92|101.72|103.74|101.54|0
1644493470000|2022-02-10 11:44:30|103.96|101.76|104.01|101.81|104.01|101.81|103.96|101.76|0
1644493480000|2022-02-10 11:44:40|103.92|101.72|103.92|101.72|103.92|101.72|103.92|101.72|0
1644493490000|2022-02-10 11:44:50|103.83|101.63|103.74|101.54|103.83|101.63|103.74|101.54|0
1644493500000|2022-02-10 11:45:00|103.65|101.45|103.65|101.45|103.74|101.54|103.65|101.45|0
1644493510000|2022-02-10 11:45:10|103.69|101.49|103.65|101.45|103.69|101.49|103.65|101.45|0
1644493520000|2022-02-10 11:45:20|103.74|101.54|103.74|101.54|103.74|101.54|103.74|101.54|0
1644493530000|2022-02-10 11:45:30|103.65|101.45|103.56|101.36|103.65|101.45|103.56|101.36|0
1644493540000|2022-02-10 11:45:40|103.47|101.27|103.83|101.63|103.83|101.63|103.47|101.27|0
1644493550000|2022-02-10 11:45:50|103.74|101.54|103.78|101.58|103.78|101.58|103.74|101.54|0
1644493560000|2022-02-10 11:46:00|103.74|101.54|103.74|101.54|103.78|101.58|103.74|101.54|0
1644493570000|2022-02-10 11:46:10|103.83|101.63|103.74|101.54|103.83|101.63|103.74|101.54|0
1644493580000|2022-02-10 11:46:20|103.65|101.45|103.65|101.45|103.65|101.45|103.65|101.45|0
1644493590000|2022-02-10 11:46:30|103.47|101.27|103.38|101.18|103.47|101.27|103.38|101.18|0
1644493600000|2022-02-10 11:46:40|103.29|101.09|103.29|101.09|103.29|101.09|103.29|101.09|0
1644493610000|2022-02-10 11:46:50|103.2|101|103.11|100.91|103.2|101|103.11|100.91|0
1644493620000|2022-02-10 11:47:00|103.2|101|103.2|101|103.2|101|103.2|101|0
1644493630000|2022-02-10 11:47:10|103.24|101.04|103.2|101|103.29|101.09|103.2|101|0
1644493640000|2022-02-10 11:47:20|103.29|101.09|103.29|101.09|103.29|101.09|103.29|101.09|0
1644493650000|2022-02-10 11:47:30|103.2|101|103.2|101|103.2|101|103.2|101|0
1644493660000|2022-02-10 11:47:40|103.16|100.96|103.2|101|103.2|101|103.16|100.96|0
1644493670000|2022-02-10 11:47:50|103.16|100.96|103.2|101|103.2|101|103.16|100.96|0
1644493680000|2022-02-10 11:48:00|103.24|101.04|103.29|101.09|103.29|101.09|103.2|101|0
1644493690000|2022-02-10 11:48:10|103.38|101.18|103.56|101.36|103.56|101.36|103.38|101.18|0
1644493700000|2022-02-10 11:48:20|103.47|101.27|103.51|101.31|103.56|101.36|103.47|101.27|0
1644493710000|2022-02-10 11:48:30|103.56|101.36|103.56|101.36|103.56|101.36|103.47|101.27|0
1644493730000|2022-02-10 11:48:50|103.65|101.45|103.56|101.36|103.74|101.54|103.47|101.27|0
1644493740000|2022-02-10 11:49:00|103.51|101.31|103.51|101.31|103.51|101.31|103.51|101.31|0
1644493750000|2022-02-10 11:49:10|103.47|101.27|103.56|101.36|103.56|101.36|103.47|101.27|0
1644493780000|2022-02-10 11:49:40|103.65|101.45|103.65|101.45|103.65|101.45|103.65|101.45|0
1644493790000|2022-02-10 11:49:50|103.56|101.36|103.56|101.36|103.56|101.36|103.56|101.36|0
1644493830000|2022-02-10 11:50:30|103.65|101.45|103.65|101.45|103.65|101.45|103.65|101.45|0
1644493840000|2022-02-10 11:50:40|103.6|101.4|103.56|101.36|103.65|101.45|103.56|101.36|0
1644493860000|2022-02-10 11:51:00|103.47|101.27|103.42|101.22|103.47|101.27|103.42|101.22|0
1644493870000|2022-02-10 11:51:10|103.47|101.27|103.47|101.27|103.47|101.27|103.47|101.27|0
1644493880000|2022-02-10 11:51:20|103.38|101.18|103.38|101.18|103.38|101.18|103.38|101.18|0
1644493910000|2022-02-10 11:51:50|103.29|101.09|103.2|101|103.29|101.09|103.2|101|0
1644493920000|2022-02-10 11:52:00|103.11|100.91|103.11|100.91|103.11|100.91|103.11|100.91|0
1644493940000|2022-02-10 11:52:20|103.02|100.82|103.02|100.82|103.02|100.82|103.02|100.82|0
1644493970000|2022-02-10 11:52:50|103.11|100.91|103.02|100.82|103.11|100.91|103.02|100.82|0
1644493990000|2022-02-10 11:53:10|102.93|100.73|102.93|100.73|102.93|100.73|102.93|100.73|0
1644494000000|2022-02-10 11:53:20|102.88|100.68|102.84|100.64|102.88|100.68|102.84|100.64|0
1644494010000|2022-02-10 11:53:30|102.93|100.73|103.02|100.82|103.02|100.82|102.93|100.73|0
1644494020000|2022-02-10 11:53:40|103.06|100.86|103.02|100.82|103.2|101|103.02|100.82|0
1644494030000|2022-02-10 11:53:50|103.06|100.86|102.97|100.77|103.06|100.86|102.97|100.77|0
1644494040000|2022-02-10 11:54:00|103.02|100.82|103.02|100.82|103.02|100.82|103.02|100.82|0
1644494050000|2022-02-10 11:54:10|103.11|100.91|103.2|101|103.2|101|103.11|100.91|0
1644494060000|2022-02-10 11:54:20|103.15|100.95|103.29|101.09|103.38|101.18|103.15|100.95|0
1644494070000|2022-02-10 11:54:30|103.2|101|103.29|101.09|103.38|101.18|103.2|101|0
1644494080000|2022-02-10 11:54:40|103.33|101.13|103.38|101.18|103.38|101.18|103.29|101.09|0
1644494100000|2022-02-10 11:55:00|103.29|101.09|103.29|101.09|103.29|101.09|103.29|101.09|0
1644494120000|2022-02-10 11:55:20|103.38|101.18|103.29|101.09|103.38|101.18|103.29|101.09|0
1644494140000|2022-02-10 11:55:40|103.24|101.04|103.29|101.09|103.29|101.09|103.24|101.04|0
1644494160000|2022-02-10 11:56:00|103.2|101|102.93|100.73|103.2|101|102.93|100.73|0
1644494170000|2022-02-10 11:56:10|102.97|100.77|102.97|100.77|102.97|100.77|102.97|100.77|0
1644494180000|2022-02-10 11:56:20|102.93|100.73|103.11|100.91|103.11|100.91|102.93|100.73|0
1644494190000|2022-02-10 11:56:30|103.06|100.86|103.11|100.91|103.11|100.91|103.06|100.86|0
1644494200000|2022-02-10 11:56:40|103.06|100.86|103.29|101.09|103.29|101.09|103.06|100.86|0
1644494210000|2022-02-10 11:56:50|103.11|100.91|103.02|100.82|103.11|100.91|103.02|100.82|0
1644494220000|2022-02-10 11:57:00|103.11|100.91|103.2|101|103.2|101|103.11|100.91|0
1644494250000|2022-02-10 11:57:30|103.15|100.95|103.29|101.09|103.29|101.09|103.15|100.95|0
1644494260000|2022-02-10 11:57:40|103.38|101.18|103.33|101.13|103.38|101.18|103.33|101.13|0
1644494270000|2022-02-10 11:57:50|103.29|101.09|103.2|101|103.29|101.09|103.2|101|0
1644494280000|2022-02-10 11:58:00|103.24|101.04|103.24|101.04|103.24|101.04|103.2|101|0
1644494290000|2022-02-10 11:58:10|103.2|101|103.15|100.95|103.24|101.04|103.11|100.91|0
1644494300000|2022-02-10 11:58:20|103.11|100.91|103.11|100.91|103.15|100.95|103.11|100.91|0
1644494320000|2022-02-10 11:58:40|103.2|101|103.2|101|103.2|101|103.11|100.91|0
1644494340000|2022-02-10 11:59:00|103.29|101.09|103.29|101.09|103.29|101.09|103.29|101.09|0
1644494360000|2022-02-10 11:59:20|103.38|101.18|103.38|101.18|103.38|101.18|103.38|101.18|0
1644494370000|2022-02-10 11:59:30|103.33|101.13|103.38|101.18|103.38|101.18|103.33|101.13|0
1644494390000|2022-02-10 11:59:50|103.46|101.26|103.29|101.09|103.46|101.26|103.29|101.09|0
1644494400000|2022-02-10 12:00:00|103.2|101|103.29|101.09|103.33|101.13|103.2|101|0
1644494410000|2022-02-10 12:00:10|103.33|101.13|103.33|101.13|103.33|101.13|103.29|101.09|0
1644494420000|2022-02-10 12:00:20|103.29|101.09|103.33|101.13|103.38|101.18|103.29|101.09|0
1644494430000|2022-02-10 12:00:30|103.38|101.18|103.64|101.44|103.73|101.53|103.38|101.18|0
1644494440000|2022-02-10 12:00:40|103.73|101.53|103.64|101.44|103.73|101.53|103.64|101.44|0
1644494450000|2022-02-10 12:00:50|103.55|101.35|103.55|101.35|103.55|101.35|103.55|101.35|0
1644494460000|2022-02-10 12:01:00|103.46|101.26|103.55|101.35|103.55|101.35|103.46|101.26|0
1644494470000|2022-02-10 12:01:10|103.46|101.26|103.37|101.17|103.46|101.26|103.37|101.17|0
1644494480000|2022-02-10 12:01:20|103.46|101.26|103.46|101.26|103.46|101.26|103.46|101.26|0
1644494490000|2022-02-10 12:01:30|103.55|101.35|103.64|101.44|103.64|101.44|103.55|101.35|0
1644494500000|2022-02-10 12:01:40|103.55|101.35|103.55|101.35|103.55|101.35|103.55|101.35|0
1644494510000|2022-02-10 12:01:50|103.64|101.44|103.55|101.35|103.64|101.44|103.55|101.35|0
1644494520000|2022-02-10 12:02:00|103.46|101.26|103.46|101.26|103.46|101.26|103.46|101.26|0
1644494530000|2022-02-10 12:02:10|103.55|101.35|103.55|101.35|103.55|101.35|103.46|101.26|0
1644494540000|2022-02-10 12:02:20|103.64|101.44|103.73|101.53|103.73|101.53|103.64|101.44|0
1644494550000|2022-02-10 12:02:30|103.91|101.71|103.82|101.62|103.91|101.71|103.82|101.62|0
1644494560000|2022-02-10 12:02:40|103.87|101.67|103.91|101.71|103.91|101.71|103.87|101.67|0
1644494570000|2022-02-10 12:02:50|103.87|101.67|103.91|101.71|103.91|101.71|103.87|101.67|0
1644494580000|2022-02-10 12:03:00|104|101.8|103.91|101.71|104|101.8|103.91|101.71|0
1644494590000|2022-02-10 12:03:10|104|101.8|104|101.8|104|101.8|103.91|101.71|0
1644494610000|2022-02-10 12:03:30|103.91|101.71|104|101.8|104|101.8|103.91|101.71|0
1644494630000|2022-02-10 12:03:50|104.09|101.89|104.09|101.89|104.09|101.89|104.05|101.85|0
1644494640000|2022-02-10 12:04:00|104|101.8|104|101.8|104|101.8|104|101.8|0
1644494650000|2022-02-10 12:04:10|104.09|101.89|104.04|101.84|104.09|101.89|104.04|101.84|0
1644494660000|2022-02-10 12:04:20|104.09|101.89|104.18|101.98|104.18|101.98|104.09|101.89|0
1644494670000|2022-02-10 12:04:30|104.09|101.89|104.09|101.89|104.09|101.89|104.04|101.84|0
1644494680000|2022-02-10 12:04:40|104.04|101.84|104.04|101.84|104.04|101.84|104.04|101.84|0
1644494690000|2022-02-10 12:04:50|104.09|101.89|104|101.8|104.09|101.89|104|101.8|0
1644494700000|2022-02-10 12:05:00|104.09|101.89|104.18|101.98|104.18|101.98|104.09|101.89|0
1644494710000|2022-02-10 12:05:10|104.09|101.89|104.13|101.93|104.18|101.98|104.09|101.89|0
1644494720000|2022-02-10 12:05:20|104.18|101.98|104.09|101.89|104.18|101.98|104.09|101.89|0
1644494730000|2022-02-10 12:05:30|104.27|102.07|104.27|102.07|104.27|102.07|104.27|102.07|0
1644494740000|2022-02-10 12:05:40|104.31|102.11|104.27|102.07|104.31|102.11|104.27|102.07|0
1644494750000|2022-02-10 12:05:50|104.36|102.16|104.36|102.16|104.45|102.25|104.36|102.16|0
1644494790000|2022-02-10 12:06:30|104.4|102.2|104.36|102.16|104.4|102.2|104.36|102.16|0
1644494800000|2022-02-10 12:06:40|104.4|102.2|104.36|102.16|104.4|102.2|104.36|102.16|0
1644494810000|2022-02-10 12:06:50|104.45|102.25|104.4|102.2|104.45|102.25|104.4|102.2|0
1644494820000|2022-02-10 12:07:00|104.36|102.16|104.4|102.2|104.4|102.2|104.36|102.16|0
1644494830000|2022-02-10 12:07:10|104.36|102.16|104.4|102.2|104.4|102.2|104.36|102.16|0
1644494840000|2022-02-10 12:07:20|104.36|102.16|104.36|102.16|104.36|102.16|104.36|102.16|0
1644494850000|2022-02-10 12:07:30|104.31|102.11|104.36|102.16|104.36|102.16|104.31|102.11|0
1644494860000|2022-02-10 12:07:40|104.45|102.25|104.45|102.25|104.45|102.25|104.45|102.25|0
1644494870000|2022-02-10 12:07:50|104.4|102.2|104.63|102.43|104.63|102.43|104.4|102.2|0
1644494880000|2022-02-10 12:08:00|104.54|102.34|104.72|102.52|104.81|102.61|104.54|102.34|0
1644494900000|2022-02-10 12:08:20|104.63|102.43|104.49|102.29|104.63|102.43|104.49|102.29|0
1644494910000|2022-02-10 12:08:30|104.45|102.25|104.36|102.16|104.45|102.25|104.36|102.16|0
1644494920000|2022-02-10 12:08:40|104.45|102.25|104.45|102.25|104.45|102.25|104.45|102.25|0
1644494930000|2022-02-10 12:08:50|104.54|102.34|104.49|102.29|104.54|102.34|104.49|102.29|0
1644494940000|2022-02-10 12:09:00|104.54|102.34|104.54|102.34|104.63|102.43|104.54|102.34|0
1644494950000|2022-02-10 12:09:10|104.63|102.43|104.76|102.56|104.81|102.61|104.63|102.43|0
1644494960000|2022-02-10 12:09:20|104.72|102.52|104.81|102.61|104.81|102.61|104.72|102.52|0
1644494970000|2022-02-10 12:09:30|104.72|102.52|104.72|102.52|104.76|102.56|104.72|102.52|0
1644494980000|2022-02-10 12:09:40|104.81|102.61|104.81|102.61|104.81|102.61|104.81|102.61|0
1644495000000|2022-02-10 12:10:00|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644495020000|2022-02-10 12:10:20|104.81|102.61|104.81|102.61|104.81|102.61|104.72|102.52|0
1644495030000|2022-02-10 12:10:30|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644495040000|2022-02-10 12:10:40|104.67|102.47|104.63|102.43|104.72|102.52|104.63|102.43|0
1644495050000|2022-02-10 12:10:50|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644495060000|2022-02-10 12:11:00|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1644495070000|2022-02-10 12:11:10|104.67|102.47|104.63|102.43|104.67|102.47|104.63|102.43|0
1644495090000|2022-02-10 12:11:30|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644495100000|2022-02-10 12:11:40|104.67|102.47|104.72|102.52|104.72|102.52|104.67|102.47|0
1644495120000|2022-02-10 12:12:00|104.81|102.61|104.76|102.56|104.81|102.61|104.76|102.56|0
1644495130000|2022-02-10 12:12:10|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644495140000|2022-02-10 12:12:20|104.81|102.61|104.81|102.61|104.81|102.61|104.81|102.61|0
1644495160000|2022-02-10 12:12:40|104.9|102.7|104.81|102.61|104.9|102.7|104.81|102.61|0
1644495180000|2022-02-10 12:13:00|104.9|102.7|104.9|102.7|104.9|102.7|104.9|102.7|0
1644495190000|2022-02-10 12:13:10|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1644495220000|2022-02-10 12:13:40|105.08|102.88|105.08|102.88|105.08|102.88|105.08|102.88|0
1644495230000|2022-02-10 12:13:50|105.17|102.97|105.12|102.92|105.17|102.97|105.12|102.92|0
1644495240000|2022-02-10 12:14:00|105.08|102.88|105.26|103.06|105.44|103.24|105.08|102.88|0
1644495250000|2022-02-10 12:14:10|105.31|103.11|105.26|103.06|105.31|103.11|105.26|103.06|0
1644495270000|2022-02-10 12:14:30|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1644495290000|2022-02-10 12:14:50|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644495300000|2022-02-10 12:15:00|105.35|103.15|105.08|102.88|105.35|103.15|105.08|102.88|0
1644495310000|2022-02-10 12:15:10|105.12|102.92|105.12|102.92|105.17|102.97|105.12|102.92|0
1644495320000|2022-02-10 12:15:20|105.08|102.88|105.08|102.88|105.17|102.97|105.08|102.88|0
1644495330000|2022-02-10 12:15:30|105.17|102.97|105.17|102.97|105.17|102.97|105.17|102.97|0
1644495340000|2022-02-10 12:15:40|105.08|102.88|105.08|102.88|105.08|102.88|105.08|102.88|0
1644495360000|2022-02-10 12:16:00|105.17|102.97|105.17|102.97|105.17|102.97|105.17|102.97|0
1644495370000|2022-02-10 12:16:10|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644495380000|2022-02-10 12:16:20|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1644495390000|2022-02-10 12:16:30|105.44|103.24|105.62|103.42|105.62|103.42|105.44|103.24|0
1644495400000|2022-02-10 12:16:40|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644495420000|2022-02-10 12:17:00|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1644495430000|2022-02-10 12:17:10|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644495440000|2022-02-10 12:17:20|105.53|103.33|105.62|103.42|105.62|103.42|105.53|103.33|0
1644495450000|2022-02-10 12:17:30|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644495460000|2022-02-10 12:17:40|105.62|103.42|105.58|103.38|105.62|103.42|105.58|103.38|0
1644495470000|2022-02-10 12:17:50|105.53|103.33|105.53|103.33|105.53|103.33|105.49|103.29|0
1644495480000|2022-02-10 12:18:00|105.49|103.29|105.44|103.24|105.49|103.29|105.44|103.24|0
1644495490000|2022-02-10 12:18:10|105.35|103.15|105.35|103.15|105.39|103.19|105.35|103.15|0
1644495500000|2022-02-10 12:18:20|105.3|103.1|105.17|102.97|105.3|103.1|105.17|102.97|0
1644495510000|2022-02-10 12:18:30|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644495520000|2022-02-10 12:18:40|105.17|102.97|105.26|103.06|105.26|103.06|105.17|102.97|0
1644495530000|2022-02-10 12:18:50|105.35|103.15|105.26|103.06|105.35|103.15|105.26|103.06|0
1644495540000|2022-02-10 12:19:00|105.35|103.15|105.26|103.06|105.35|103.15|105.26|103.06|0
1644495550000|2022-02-10 12:19:10|105.17|102.97|105.17|102.97|105.17|102.97|105.17|102.97|0
1644495570000|2022-02-10 12:19:30|105.26|103.06|105.17|102.97|105.26|103.06|105.17|102.97|0
1644495580000|2022-02-10 12:19:40|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644495590000|2022-02-10 12:19:50|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644495600000|2022-02-10 12:20:00|105.17|102.97|105.57|103.37|105.71|103.51|105.17|102.97|0
1644495610000|2022-02-10 12:20:10|105.53|103.33|105.62|103.42|105.62|103.42|105.53|103.33|0
1644495620000|2022-02-10 12:20:20|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644495630000|2022-02-10 12:20:30|105.62|103.42|105.71|103.51|105.71|103.51|105.62|103.42|0
1644495640000|2022-02-10 12:20:40|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644495650000|2022-02-10 12:20:50|105.67|103.47|105.67|103.47|105.67|103.47|105.62|103.42|0
1644495660000|2022-02-10 12:21:00|105.62|103.42|105.71|103.51|105.71|103.51|105.62|103.42|0
1644495670000|2022-02-10 12:21:10|105.62|103.42|105.71|103.51|105.71|103.51|105.62|103.42|0
1644495680000|2022-02-10 12:21:20|105.8|103.6|105.71|103.51|105.8|103.6|105.71|103.51|0
1644495690000|2022-02-10 12:21:30|105.76|103.56|105.8|103.6|105.8|103.6|105.76|103.56|0
1644495700000|2022-02-10 12:21:40|105.76|103.56|105.71|103.51|105.76|103.56|105.71|103.51|0
1644495720000|2022-02-10 12:22:00|105.76|103.56|105.76|103.56|105.76|103.56|105.76|103.56|0
1644495730000|2022-02-10 12:22:10|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644495740000|2022-02-10 12:22:20|105.8|103.6|105.8|103.6|105.8|103.6|105.8|103.6|0
1644495750000|2022-02-10 12:22:30|105.89|103.69|105.85|103.65|105.89|103.69|105.85|103.65|0
1644495760000|2022-02-10 12:22:40|105.8|103.6|105.71|103.51|105.8|103.6|105.71|103.51|0
1644495770000|2022-02-10 12:22:50|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1644495800000|2022-02-10 12:23:20|105.62|103.42|105.62|103.42|105.62|103.42|105.57|103.37|0
1644495810000|2022-02-10 12:23:30|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1644495820000|2022-02-10 12:23:40|105.62|103.42|105.53|103.33|105.62|103.42|105.53|103.33|0
1644495830000|2022-02-10 12:23:50|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644495860000|2022-02-10 12:24:20|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1644495870000|2022-02-10 12:24:30|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644495880000|2022-02-10 12:24:40|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644495920000|2022-02-10 12:25:20|105.62|103.42|105.66|103.46|105.66|103.46|105.62|103.42|0
1644495930000|2022-02-10 12:25:30|105.62|103.42|105.62|103.42|105.66|103.46|105.62|103.42|0
1644495940000|2022-02-10 12:25:40|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644495950000|2022-02-10 12:25:50|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1644495960000|2022-02-10 12:26:00|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644495970000|2022-02-10 12:26:10|105.39|103.19|105.39|103.19|105.44|103.24|105.35|103.15|0
1644495980000|2022-02-10 12:26:20|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1644495990000|2022-02-10 12:26:30|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644496000000|2022-02-10 12:26:40|105.17|102.97|105.17|102.97|105.17|102.97|105.17|102.97|0
1644496010000|2022-02-10 12:26:50|105.07|102.87|105.03|102.83|105.07|102.87|105.03|102.83|0
1644496020000|2022-02-10 12:27:00|105.07|102.87|105.07|102.87|105.07|102.87|105.03|102.83|0
1644496080000|2022-02-10 12:28:00|105.16|102.96|105.07|102.87|105.16|102.96|105.07|102.87|0
1644496090000|2022-02-10 12:28:10|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644496120000|2022-02-10 12:28:40|105.07|102.87|105.16|102.96|105.16|102.96|105.07|102.87|0
1644496130000|2022-02-10 12:28:50|105.12|102.92|105.12|102.92|105.12|102.92|105.12|102.92|0
1644496140000|2022-02-10 12:29:00|105.07|102.87|105.07|102.87|105.07|102.87|105.07|102.87|0
1644496150000|2022-02-10 12:29:10|105.12|102.92|105.16|102.96|105.16|102.96|105.07|102.87|0
1644496180000|2022-02-10 12:29:40|105.07|102.87|105.16|102.96|105.16|102.96|105.07|102.87|0
1644496200000|2022-02-10 12:30:00|105.25|103.05|105.16|102.96|105.25|103.05|105.16|102.96|0
1644496210000|2022-02-10 12:30:10|105.25|103.05|105.35|103.15|105.35|103.15|105.25|103.05|0
1644496220000|2022-02-10 12:30:20|105.25|103.05|105.34|103.14|105.34|103.14|105.25|103.05|0
1644496240000|2022-02-10 12:30:40|105.25|103.05|105.16|102.96|105.25|103.05|105.16|102.96|0
1644496260000|2022-02-10 12:31:00|105.07|102.87|105.07|102.87|105.07|102.87|105.07|102.87|0
1644496290000|2022-02-10 12:31:30|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644496300000|2022-02-10 12:31:40|105.07|102.87|105.07|102.87|105.07|102.87|105.07|102.87|0
1644496310000|2022-02-10 12:31:50|104.98|102.78|104.98|102.78|104.98|102.78|104.98|102.78|0
1644496320000|2022-02-10 12:32:00|105.07|102.87|104.98|102.78|105.07|102.87|104.98|102.78|0
1644496330000|2022-02-10 12:32:10|104.89|102.69|104.98|102.78|104.98|102.78|104.89|102.69|0
1644496340000|2022-02-10 12:32:20|104.89|102.69|105.07|102.87|105.07|102.87|104.89|102.69|0
1644496350000|2022-02-10 12:32:30|105.16|102.96|105.16|102.96|105.25|103.05|105.16|102.96|0
1644496360000|2022-02-10 12:32:40|105.07|102.87|105.07|102.87|105.16|102.96|105.07|102.87|0
1644496370000|2022-02-10 12:32:50|104.98|102.78|104.93|102.73|104.98|102.78|104.93|102.73|0
1644496380000|2022-02-10 12:33:00|104.98|102.78|104.8|102.6|104.98|102.78|104.8|102.6|0
1644496390000|2022-02-10 12:33:10|104.84|102.64|104.8|102.6|104.89|102.69|104.8|102.6|0
1644496400000|2022-02-10 12:33:20|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644496430000|2022-02-10 12:33:50|104.98|102.78|104.98|102.78|104.98|102.78|104.98|102.78|0
1644496440000|2022-02-10 12:34:00|104.93|102.73|104.98|102.78|104.98|102.78|104.93|102.73|0
1644496480000|2022-02-10 12:34:40|105.16|102.96|105.07|102.87|105.16|102.96|105.07|102.87|0
1644496490000|2022-02-10 12:34:50|105.16|102.96|105.16|102.96|105.16|102.96|105.07|102.87|0
1644496500000|2022-02-10 12:35:00|105.07|102.87|105.07|102.87|105.07|102.87|105.07|102.87|0
1644496520000|2022-02-10 12:35:20|104.98|102.78|104.89|102.69|104.98|102.78|104.89|102.69|0
1644496540000|2022-02-10 12:35:40|104.93|102.73|104.89|102.69|104.93|102.73|104.89|102.69|0
1644496550000|2022-02-10 12:35:50|104.98|102.78|104.89|102.69|104.98|102.78|104.89|102.69|0
1644496560000|2022-02-10 12:36:00|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1644496570000|2022-02-10 12:36:10|104.98|102.78|105.07|102.87|105.07|102.87|104.98|102.78|0
1644496580000|2022-02-10 12:36:20|105.16|102.96|105.07|102.87|105.16|102.96|105.07|102.87|0
1644496590000|2022-02-10 12:36:30|105.02|102.82|105.02|102.82|105.02|102.82|105.02|102.82|0
1644496600000|2022-02-10 12:36:40|105.07|102.87|105.07|102.87|105.07|102.87|105.07|102.87|0
1644496620000|2022-02-10 12:37:00|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644496630000|2022-02-10 12:37:10|105.11|102.91|105.07|102.87|105.11|102.91|105.07|102.87|0
1644496640000|2022-02-10 12:37:20|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644496670000|2022-02-10 12:37:50|105.25|103.05|105.25|103.05|105.25|103.05|105.25|103.05|0
1644496680000|2022-02-10 12:38:00|105.34|103.14|105.34|103.14|105.34|103.14|105.34|103.14|0
1644496700000|2022-02-10 12:38:20|105.43|103.23|105.25|103.05|105.43|103.23|105.25|103.05|0
1644496720000|2022-02-10 12:38:40|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644496730000|2022-02-10 12:38:50|105.25|103.05|105.25|103.05|105.25|103.05|105.25|103.05|0
1644496790000|2022-02-10 12:39:50|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644496810000|2022-02-10 12:40:10|105.07|102.87|105.07|102.87|105.07|102.87|104.98|102.78|0
1644496830000|2022-02-10 12:40:30|104.98|102.78|104.98|102.78|104.98|102.78|104.98|102.78|0
1644496840000|2022-02-10 12:40:40|105.02|102.82|105.07|102.87|105.07|102.87|105.02|102.82|0
1644496850000|2022-02-10 12:40:50|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644496870000|2022-02-10 12:41:10|105.07|102.87|105.07|102.87|105.07|102.87|105.07|102.87|0
1644496890000|2022-02-10 12:41:30|104.98|102.78|104.98|102.78|104.98|102.78|104.98|102.78|0
1644496910000|2022-02-10 12:41:50|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644496920000|2022-02-10 12:42:00|104.98|102.78|104.89|102.69|104.98|102.78|104.89|102.69|0
1644496940000|2022-02-10 12:42:20|104.8|102.6|104.8|102.6|104.89|102.69|104.8|102.6|0
1644496950000|2022-02-10 12:42:30|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644496970000|2022-02-10 12:42:50|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1644496980000|2022-02-10 12:43:00|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644497010000|2022-02-10 12:43:30|104.84|102.64|104.8|102.6|104.89|102.69|104.8|102.6|0
1644497040000|2022-02-10 12:44:00|104.84|102.64|104.8|102.6|104.84|102.64|104.8|102.6|0
1644497080000|2022-02-10 12:44:40|104.79|102.59|104.79|102.59|104.79|102.59|104.79|102.59|0
1644497090000|2022-02-10 12:44:50|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644497100000|2022-02-10 12:45:00|104.79|102.59|104.79|102.59|104.79|102.59|104.79|102.59|0
1644497140000|2022-02-10 12:45:40|104.89|102.69|104.88|102.68|104.89|102.69|104.88|102.68|0
1644497180000|2022-02-10 12:46:20|104.98|102.78|104.98|102.78|104.98|102.78|104.98|102.78|0
1644497190000|2022-02-10 12:46:30|105.07|102.87|104.98|102.78|105.07|102.87|104.98|102.78|0
1644497200000|2022-02-10 12:46:40|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1644497210000|2022-02-10 12:46:50|104.88|102.68|104.88|102.68|104.88|102.68|104.88|102.68|0
1644497220000|2022-02-10 12:47:00|104.97|102.77|104.97|102.77|104.97|102.77|104.97|102.77|0
1644497230000|2022-02-10 12:47:10|105.07|102.87|105.07|102.87|105.07|102.87|105.07|102.87|0
1644497240000|2022-02-10 12:47:20|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644497250000|2022-02-10 12:47:30|105.11|102.91|105.16|102.96|105.16|102.96|105.11|102.91|0
1644497280000|2022-02-10 12:48:00|105.07|102.87|104.88|102.68|105.07|102.87|104.88|102.68|0
1644497290000|2022-02-10 12:48:10|106.14|103.94|106.23|104.03|106.23|104.03|106.14|103.94|0
1644497330000|2022-02-10 12:48:50|106.18|103.98|106.14|103.94|106.18|103.98|106.14|103.94|0
1644497340000|2022-02-10 12:49:00|106.23|104.03|106.23|104.03|106.23|104.03|106.23|104.03|0
1644497360000|2022-02-10 12:49:20|106.14|103.94|106.05|103.85|106.14|103.94|106.05|103.85|0
1644497380000|2022-02-10 12:49:40|106.14|103.94|106.09|103.89|106.14|103.94|106.09|103.89|0
1644497390000|2022-02-10 12:49:50|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1644497400000|2022-02-10 12:50:00|106.18|103.98|106.18|103.98|106.18|103.98|106.14|103.94|0
1644497410000|2022-02-10 12:50:10|106.23|104.03|106.14|103.94|106.23|104.03|106.14|103.94|0
1644497420000|2022-02-10 12:50:20|106.23|104.03|106.23|104.03|106.23|104.03|106.23|104.03|0
1644497440000|2022-02-10 12:50:40|106.32|104.12|106.23|104.03|106.32|104.12|106.23|104.03|0
1644497450000|2022-02-10 12:50:50|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644497460000|2022-02-10 12:51:00|106.5|104.3|106.54|104.34|106.54|104.34|106.5|104.3|0
1644497470000|2022-02-10 12:51:10|106.59|104.39|106.63|104.43|106.63|104.43|106.59|104.39|0
1644497480000|2022-02-10 12:51:20|106.59|104.39|106.59|104.39|106.59|104.39|106.59|104.39|0
1644497490000|2022-02-10 12:51:30|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1644497500000|2022-02-10 12:51:40|106.77|104.57|106.68|104.48|106.77|104.57|106.68|104.48|0
1644497520000|2022-02-10 12:52:00|106.77|104.57|106.68|104.48|106.77|104.57|106.68|104.48|0
1644497530000|2022-02-10 12:52:10|106.59|104.39|106.72|104.52|106.72|104.52|106.59|104.39|0
1644497540000|2022-02-10 12:52:20|106.68|104.48|106.77|104.57|106.77|104.57|106.68|104.48|0
1644497550000|2022-02-10 12:52:30|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1644497570000|2022-02-10 12:52:50|106.59|104.39|106.59|104.39|106.59|104.39|106.59|104.39|0
1644497590000|2022-02-10 12:53:10|106.5|104.3|106.5|104.3|106.5|104.3|106.45|104.25|0
1644497600000|2022-02-10 12:53:20|106.45|104.25|106.32|104.12|106.5|104.3|106.32|104.12|0
1644497620000|2022-02-10 12:53:40|106.41|104.21|106.36|104.16|106.41|104.21|106.36|104.16|0
1644497630000|2022-02-10 12:53:50|106.41|104.21|106.41|104.21|106.41|104.21|106.32|104.12|0
1644497700000|2022-02-10 12:55:00|106.5|104.3|106.59|104.39|106.59|104.39|106.5|104.3|0
1644497710000|2022-02-10 12:55:10|106.63|104.43|106.68|104.48|106.68|104.48|106.63|104.43|0
1644497720000|2022-02-10 12:55:20|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1644497730000|2022-02-10 12:55:30|106.68|104.48|106.72|104.52|106.77|104.57|106.68|104.48|0
1644497740000|2022-02-10 12:55:40|106.77|104.57|106.81|104.61|106.86|104.66|106.77|104.57|0
1644497750000|2022-02-10 12:55:50|106.77|104.57|106.86|104.66|106.86|104.66|106.77|104.57|0
1644497760000|2022-02-10 12:56:00|106.81|104.61|106.86|104.66|106.86|104.66|106.77|104.57|0
1644497770000|2022-02-10 12:56:10|106.91|104.71|106.95|104.75|106.95|104.75|106.91|104.71|0
1644497780000|2022-02-10 12:56:20|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1644497790000|2022-02-10 12:56:30|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1644497800000|2022-02-10 12:56:40|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1644497810000|2022-02-10 12:56:50|106.68|104.48|106.68|104.48|106.77|104.57|106.68|104.48|0
1644497820000|2022-02-10 12:57:00|106.5|104.3|106.41|104.21|106.5|104.3|106.41|104.21|0
1644497830000|2022-02-10 12:57:10|106.31|104.11|106.31|104.11|106.31|104.11|106.31|104.11|0
1644497840000|2022-02-10 12:57:20|106.13|103.93|106.13|103.93|106.13|103.93|106.13|103.93|0
1644497850000|2022-02-10 12:57:30|106.09|103.89|106.09|103.89|106.13|103.93|106.09|103.89|0
1644497860000|2022-02-10 12:57:40|106.13|103.93|106.04|103.84|106.13|103.93|106.04|103.84|0
1644497890000|2022-02-10 12:58:10|106.13|103.93|106.22|104.02|106.22|104.02|106.13|103.93|0
1644497900000|2022-02-10 12:58:20|106.13|103.93|106.22|104.02|106.22|104.02|106.13|103.93|0
1644497930000|2022-02-10 12:58:50|106.31|104.11|106.31|104.11|106.31|104.11|106.31|104.11|0
1644497940000|2022-02-10 12:59:00|106.4|104.2|106.4|104.2|106.4|104.2|106.4|104.2|0
1644497970000|2022-02-10 12:59:30|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1644498000000|2022-02-10 13:00:00|106.68|104.48|106.77|104.57|106.77|104.57|106.68|104.48|0
1644498010000|2022-02-10 13:00:10|106.86|104.66|106.86|104.66|106.95|104.75|106.86|104.66|0
1644498020000|2022-02-10 13:00:20|106.77|104.57|106.68|104.48|106.77|104.57|106.68|104.48|0
1644498040000|2022-02-10 13:00:40|106.77|104.57|106.68|104.48|106.77|104.57|106.68|104.48|0
1644498060000|2022-02-10 13:01:00|106.59|104.39|106.49|104.29|106.59|104.39|106.49|104.29|0
1644498070000|2022-02-10 13:01:10|106.4|104.2|106.4|104.2|106.4|104.2|106.4|104.2|0
1644498080000|2022-02-10 13:01:20|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1644498090000|2022-02-10 13:01:30|106.4|104.2|106.4|104.2|106.4|104.2|106.4|104.2|0
1644498100000|2022-02-10 13:01:40|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1644498110000|2022-02-10 13:01:50|106.4|104.2|106.4|104.2|106.45|104.25|106.4|104.2|0
1644498120000|2022-02-10 13:02:00|106.31|104.11|106.4|104.2|106.4|104.2|106.31|104.11|0
1644498130000|2022-02-10 13:02:10|106.49|104.29|106.54|104.34|106.54|104.34|106.49|104.29|0
1644498140000|2022-02-10 13:02:20|106.59|104.39|106.59|104.39|106.59|104.39|106.59|104.39|0
1644498150000|2022-02-10 13:02:30|106.49|104.29|106.49|104.29|106.49|104.29|106.4|104.2|0
1644498160000|2022-02-10 13:02:40|106.4|104.2|106.49|104.29|106.49|104.29|106.4|104.2|0
1644498170000|2022-02-10 13:02:50|106.59|104.39|106.58|104.38|106.59|104.39|106.49|104.29|0
1644498180000|2022-02-10 13:03:00|106.68|104.48|106.58|104.38|106.68|104.48|106.58|104.38|0
1644498190000|2022-02-10 13:03:10|106.68|104.48|106.77|104.57|106.77|104.57|106.68|104.48|0
1644498200000|2022-02-10 13:03:20|106.86|104.66|106.77|104.57|106.86|104.66|106.77|104.57|0
1644498210000|2022-02-10 13:03:30|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1644498220000|2022-02-10 13:03:40|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1644498230000|2022-02-10 13:03:50|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1644498260000|2022-02-10 13:04:20|106.86|104.66|106.77|104.57|106.86|104.66|106.77|104.57|0
1644498270000|2022-02-10 13:04:30|106.86|104.66|107.04|104.84|107.04|104.84|106.86|104.66|0
1644498280000|2022-02-10 13:04:40|107.13|104.93|107.41|105.21|107.41|105.21|107.13|104.93|0
1644498290000|2022-02-10 13:04:50|107.5|105.3|107.41|105.21|107.5|105.3|107.41|105.21|0
1644498300000|2022-02-10 13:05:00|107.5|105.3|107.41|105.21|107.5|105.3|107.41|105.21|0
1644498310000|2022-02-10 13:05:10|107.5|105.3|107.68|105.48|107.68|105.48|107.5|105.3|0
1644498320000|2022-02-10 13:05:20|107.77|105.57|107.96|105.76|107.96|105.76|107.77|105.57|0
1644498330000|2022-02-10 13:05:30|107.91|105.71|107.86|105.66|107.96|105.76|107.86|105.66|0
1644498340000|2022-02-10 13:05:40|107.77|105.57|107.96|105.76|107.96|105.76|107.77|105.57|0
1644498350000|2022-02-10 13:05:50|108.05|105.85|108.32|106.12|108.32|106.12|108.05|105.85|0
1644498360000|2022-02-10 13:06:00|108.42|106.22|108.6|106.4|108.6|106.4|108.42|106.22|0
1644498370000|2022-02-10 13:06:10|108.51|106.31|108.78|106.58|108.88|106.68|108.51|106.31|0
1644498380000|2022-02-10 13:06:20|108.69|106.49|108.51|106.31|108.69|106.49|108.42|106.22|0
1644498390000|2022-02-10 13:06:30|108.6|106.4|108.6|106.4|108.6|106.4|108.6|106.4|0
1644498400000|2022-02-10 13:06:40|108.69|106.49|108.88|106.68|108.88|106.68|108.69|106.49|0
1644498410000|2022-02-10 13:06:50|108.97|106.77|109.06|106.86|109.06|106.86|108.97|106.77|0
1644498420000|2022-02-10 13:07:00|109.15|106.95|108.69|106.49|109.15|106.95|108.69|106.49|0
1644498430000|2022-02-10 13:07:10|108.6|106.4|108.51|106.31|108.6|106.4|108.51|106.31|0
1644498440000|2022-02-10 13:07:20|108.41|106.21|108.32|106.12|108.41|106.21|108.32|106.12|0
1644498450000|2022-02-10 13:07:30|108.41|106.21|108.41|106.21|108.41|106.21|108.41|106.21|0
1644498460000|2022-02-10 13:07:40|108.51|106.31|108.6|106.4|108.6|106.4|108.51|106.31|0
1644498470000|2022-02-10 13:07:50|108.69|106.49|108.92|106.72|108.92|106.72|108.69|106.49|0
1644498480000|2022-02-10 13:08:00|108.97|106.77|108.78|106.58|108.97|106.77|108.78|106.58|0
1644498490000|2022-02-10 13:08:10|108.69|106.49|108.51|106.31|108.69|106.49|108.51|106.31|0
1644498500000|2022-02-10 13:08:20|108.6|106.4|108.51|106.31|108.6|106.4|108.51|106.31|0
1644498510000|2022-02-10 13:08:30|108.41|106.21|108.6|106.4|108.6|106.4|108.41|106.21|0
1644498520000|2022-02-10 13:08:40|108.69|106.49|108.78|106.58|108.78|106.58|108.69|106.49|0
1644498530000|2022-02-10 13:08:50|108.88|106.68|108.88|106.68|108.88|106.68|108.88|106.68|0
1644498540000|2022-02-10 13:09:00|108.87|106.67|108.97|106.77|108.97|106.77|108.87|106.67|0
1644498550000|2022-02-10 13:09:10|109.06|106.86|109.06|106.86|109.06|106.86|109.06|106.86|0
1644498560000|2022-02-10 13:09:20|108.97|106.77|109.06|106.86|109.06|106.86|108.97|106.77|0
1644498570000|2022-02-10 13:09:30|108.97|106.77|109.15|106.95|109.15|106.95|108.97|106.77|0
1644498580000|2022-02-10 13:09:40|109.06|106.86|109.15|106.95|109.15|106.95|108.97|106.77|0
1644498600000|2022-02-10 13:10:00|109.06|106.86|108.97|106.77|109.06|106.86|108.87|106.67|0
1644498610000|2022-02-10 13:10:10|108.87|106.67|108.87|106.67|108.97|106.77|108.87|106.67|0
1644498620000|2022-02-10 13:10:20|108.78|106.58|108.69|106.49|108.78|106.58|108.69|106.49|0
1644498630000|2022-02-10 13:10:30|108.6|106.4|108.41|106.21|108.6|106.4|108.41|106.21|0
1644498640000|2022-02-10 13:10:40|108.32|106.12|108.41|106.21|108.41|106.21|108.32|106.12|0
1644498650000|2022-02-10 13:10:50|108.32|106.12|108.23|106.03|108.32|106.12|108.23|106.03|0
1644498680000|2022-02-10 13:11:20|108.14|105.94|108.14|105.94|108.14|105.94|108.14|105.94|0
1644498700000|2022-02-10 13:11:40|108.04|105.84|108.23|106.03|108.23|106.03|108.04|105.84|0
1644498710000|2022-02-10 13:11:50|108.32|106.12|108.32|106.12|108.32|106.12|108.32|106.12|0
1644498720000|2022-02-10 13:12:00|108.27|106.07|108.32|106.12|108.32|106.12|108.23|106.03|0
1644498730000|2022-02-10 13:12:10|108.23|106.03|108.23|106.03|108.23|106.03|108.23|106.03|0
1644498740000|2022-02-10 13:12:20|108.32|106.12|108.23|106.03|108.32|106.12|108.23|106.03|0
1644498750000|2022-02-10 13:12:30|108.27|106.07|108.27|106.07|108.27|106.07|108.27|106.07|0
1644498760000|2022-02-10 13:12:40|108.23|106.03|108.04|105.84|108.23|106.03|108.04|105.84|0
1644498800000|2022-02-10 13:13:20|107.95|105.75|107.95|105.75|107.95|105.75|107.95|105.75|0
1644498820000|2022-02-10 13:13:40|107.86|105.66|107.77|105.57|107.86|105.66|107.77|105.57|0
1644498830000|2022-02-10 13:13:50|107.68|105.48|107.68|105.48|107.77|105.57|107.68|105.48|0
1644498840000|2022-02-10 13:14:00|107.77|105.57|107.68|105.48|107.77|105.57|107.68|105.48|0
1644498850000|2022-02-10 13:14:10|107.58|105.38|107.58|105.38|107.58|105.38|107.58|105.38|0
1644498880000|2022-02-10 13:14:40|107.63|105.43|107.68|105.48|107.68|105.48|107.63|105.43|0
1644498900000|2022-02-10 13:15:00|107.58|105.38|107.49|105.29|107.68|105.48|107.49|105.29|0
1644498910000|2022-02-10 13:15:10|107.58|105.38|107.58|105.38|107.58|105.38|107.58|105.38|0
1644498920000|2022-02-10 13:15:20|107.68|105.48|107.68|105.48|107.68|105.48|107.68|105.48|0
1644498940000|2022-02-10 13:15:40|107.58|105.38|107.58|105.38|107.58|105.38|107.58|105.38|0
1644498950000|2022-02-10 13:15:50|107.68|105.48|107.63|105.43|107.68|105.48|107.63|105.43|0
1644498960000|2022-02-10 13:16:00|107.58|105.38|107.49|105.29|107.58|105.38|107.49|105.29|0
1644498970000|2022-02-10 13:16:10|107.58|105.38|107.58|105.38|107.58|105.38|107.58|105.38|0
1644498980000|2022-02-10 13:16:20|107.68|105.48|107.68|105.48|107.68|105.48|107.68|105.48|0
1644498990000|2022-02-10 13:16:30|107.58|105.38|107.58|105.38|107.58|105.38|107.58|105.38|0
1644499000000|2022-02-10 13:16:40|107.68|105.48|107.58|105.38|107.68|105.48|107.58|105.38|0
1644499010000|2022-02-10 13:16:50|107.49|105.29|107.4|105.2|107.49|105.29|107.4|105.2|0
1644499020000|2022-02-10 13:17:00|107.31|105.11|107.4|105.2|107.49|105.29|107.31|105.11|0
1644499040000|2022-02-10 13:17:20|107.49|105.29|107.86|105.66|107.86|105.66|107.49|105.29|0
1644499050000|2022-02-10 13:17:30|107.95|105.75|107.86|105.66|107.95|105.75|107.86|105.66|0
1644499060000|2022-02-10 13:17:40|107.77|105.57|107.77|105.57|107.77|105.57|107.77|105.57|0
1644499070000|2022-02-10 13:17:50|107.67|105.47|107.58|105.38|107.67|105.47|107.58|105.38|0
1644499080000|2022-02-10 13:18:00|107.67|105.47|107.67|105.47|107.67|105.47|107.67|105.47|0
1644499090000|2022-02-10 13:18:10|107.58|105.38|107.58|105.38|107.58|105.38|107.58|105.38|0
1644499100000|2022-02-10 13:18:20|107.54|105.34|107.4|105.2|107.54|105.34|107.4|105.2|0
1644499110000|2022-02-10 13:18:30|107.31|105.11|107.31|105.11|107.4|105.2|107.31|105.11|0
1644499130000|2022-02-10 13:18:50|107.4|105.2|107.31|105.11|107.4|105.2|107.31|105.11|0
1644499140000|2022-02-10 13:19:00|107.4|105.2|107.31|105.11|107.4|105.2|107.31|105.11|0
1644499180000|2022-02-10 13:19:40|107.4|105.2|107.4|105.2|107.4|105.2|107.4|105.2|0
1644499190000|2022-02-10 13:19:50|107.31|105.11|107.31|105.11|107.31|105.11|107.31|105.11|0
1644499200000|2022-02-10 13:20:00|107.22|105.02|107.22|105.02|107.22|105.02|107.22|105.02|0
1644499230000|2022-02-10 13:20:30|107.12|104.92|107.12|104.92|107.12|104.92|107.12|104.92|0
1644499240000|2022-02-10 13:20:40|107.22|105.02|107.22|105.02|107.22|105.02|107.22|105.02|0
1644499250000|2022-02-10 13:20:50|107.31|105.11|107.4|105.2|107.4|105.2|107.31|105.11|0
1644499270000|2022-02-10 13:21:10|107.31|105.11|107.31|105.11|107.31|105.11|107.31|105.11|0
1644499280000|2022-02-10 13:21:20|107.22|105.02|107.31|105.11|107.31|105.11|107.22|105.02|0
1644499310000|2022-02-10 13:21:50|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1644499320000|2022-02-10 13:22:00|107.12|104.92|107.12|104.92|107.12|104.92|107.12|104.92|0
1644499330000|2022-02-10 13:22:10|106.94|104.74|107.03|104.83|107.03|104.83|106.94|104.74|0
1644499340000|2022-02-10 13:22:20|106.94|104.74|106.94|104.74|106.94|104.74|106.94|104.74|0
1644499350000|2022-02-10 13:22:30|106.85|104.65|106.85|104.65|106.85|104.65|106.85|104.65|0
1644499360000|2022-02-10 13:22:40|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1644499370000|2022-02-10 13:22:50|106.67|104.47|106.67|104.47|106.67|104.47|106.58|104.38|0
1644499380000|2022-02-10 13:23:00|106.71|104.51|106.67|104.47|106.71|104.51|106.67|104.47|0
1644499390000|2022-02-10 13:23:10|106.58|104.38|106.58|104.38|106.58|104.38|106.58|104.38|0
1644499400000|2022-02-10 13:23:20|106.48|104.28|106.48|104.28|106.48|104.28|106.48|104.28|0
1644499410000|2022-02-10 13:23:30|106.39|104.19|106.3|104.1|106.39|104.19|106.3|104.1|0
1644499430000|2022-02-10 13:23:50|106.39|104.19|106.21|104.01|106.39|104.19|106.21|104.01|0
1644499440000|2022-02-10 13:24:00|106.3|104.1|106.3|104.1|106.3|104.1|106.3|104.1|0
1644499450000|2022-02-10 13:24:10|106.39|104.19|106.48|104.28|106.58|104.38|106.39|104.19|0
1644499460000|2022-02-10 13:24:20|106.58|104.38|106.76|104.56|106.76|104.56|106.58|104.38|0
1644499470000|2022-02-10 13:24:30|106.85|104.65|106.76|104.56|106.85|104.65|106.76|104.56|0
1644499480000|2022-02-10 13:24:40|106.67|104.47|106.67|104.47|106.76|104.56|106.67|104.47|0
1644499490000|2022-02-10 13:24:50|106.76|104.56|106.76|104.56|106.8|104.6|106.76|104.56|0
1644499500000|2022-02-10 13:25:00|106.85|104.65|106.85|104.65|106.85|104.65|106.76|104.56|0
1644499510000|2022-02-10 13:25:10|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1644499520000|2022-02-10 13:25:20|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1644499530000|2022-02-10 13:25:30|106.76|104.56|106.57|104.37|106.76|104.56|106.57|104.37|0
1644499540000|2022-02-10 13:25:40|106.48|104.28|106.57|104.37|106.57|104.37|106.48|104.28|0
1644499560000|2022-02-10 13:26:00|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1644499570000|2022-02-10 13:26:10|106.67|104.47|106.67|104.47|106.76|104.56|106.67|104.47|0
1644499580000|2022-02-10 13:26:20|106.57|104.37|106.57|104.37|106.57|104.37|106.57|104.37|0
1644499590000|2022-02-10 13:26:30|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1644499600000|2022-02-10 13:26:40|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1644499610000|2022-02-10 13:26:50|106.57|104.37|106.57|104.37|106.57|104.37|106.57|104.37|0
1644499630000|2022-02-10 13:27:10|106.48|104.28|106.48|104.28|106.48|104.28|106.48|104.28|0
1644499650000|2022-02-10 13:27:30|106.39|104.19|106.3|104.1|106.39|104.19|106.3|104.1|0
1644499660000|2022-02-10 13:27:40|106.25|104.05|106.25|104.05|106.25|104.05|106.25|104.05|0
1644499670000|2022-02-10 13:27:50|106.21|104.01|106.21|104.01|106.21|104.01|106.21|104.01|0
1644499690000|2022-02-10 13:28:10|106.3|104.1|106.3|104.1|106.3|104.1|106.21|104.01|0
1644499700000|2022-02-10 13:28:20|106.21|104.01|106.21|104.01|106.21|104.01|106.21|104.01|0
1644499720000|2022-02-10 13:28:40|106.3|104.1|106.3|104.1|106.3|104.1|106.3|104.1|0
1644499730000|2022-02-10 13:28:50|106.39|104.19|106.39|104.19|106.39|104.19|106.3|104.1|0
1644499740000|2022-02-10 13:29:00|106.43|104.23|106.62|104.42|106.62|104.42|106.43|104.23|0
1644499750000|2022-02-10 13:29:10|106.66|104.46|106.8|104.6|106.8|104.6|106.66|104.46|0
1644499760000|2022-02-10 13:29:20|106.89|104.69|106.85|104.65|106.89|104.69|106.85|104.65|0
1644499770000|2022-02-10 13:29:30|106.76|104.56|106.85|104.65|106.94|104.74|106.76|104.56|0
1644499780000|2022-02-10 13:29:40|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1644499790000|2022-02-10 13:29:50|106.94|104.74|106.75|104.55|106.94|104.74|106.75|104.55|0
1644499800000|2022-02-10 13:30:00|106.85|104.65|105.66|103.46|106.85|104.65|105.66|103.46|0
1644499810000|2022-02-10 13:30:10|105.48|103.28|104.58|102.38|105.48|103.28|104.4|102.2|0
1644499820000|2022-02-10 13:30:20|104.4|102.2|103.78|101.58|104.4|102.2|103.78|101.58|0
1644499830000|2022-02-10 13:30:30|103.37|101.17|102.26|100.06|103.37|101.17|102.26|100.06|0
1644499840000|2022-02-10 13:30:40|102.39|100.19|103.24|101.04|103.42|101.22|102.39|100.19|0
1644499850000|2022-02-10 13:30:50|103.33|101.13|101.38|99.18|103.33|101.13|101.38|99.18|0
1644499860000|2022-02-10 13:31:00|100.68|98.48|100.68|98.48|100.76|98.56|100.5|98.3|0
1644499870000|2022-02-10 13:31:10|100.5|98.3|101.29|99.09|101.29|99.09|100.5|98.3|0
1644499880000|2022-02-10 13:31:20|100.59|98.39|99.46|97.26|100.59|98.39|99.46|97.26|0
1644499890000|2022-02-10 13:31:30|99.63|97.43|99.28|97.08|99.63|97.43|99.11|96.91|0
1644499900000|2022-02-10 13:31:40|99.15|96.95|99.8|97.6|99.8|97.6|99.11|96.91|0
1644499910000|2022-02-10 13:31:50|99.24|97.04|98.11|95.91|99.24|97.04|98.11|95.91|0
1644499920000|2022-02-10 13:32:00|98.24|96.04|97.73|95.53|98.24|96.04|97.73|95.53|0
1644499930000|2022-02-10 13:32:10|97|94.8|97.43|95.23|97.43|95.23|97|94.8|0
1644499940000|2022-02-10 13:32:20|97.81|95.61|97.3|95.1|98.11|95.91|97.3|95.1|0
1644499950000|2022-02-10 13:32:30|97.39|95.19|97.3|95.1|97.81|95.61|97.3|95.1|0
1644499960000|2022-02-10 13:32:40|97.43|95.23|96.62|94.42|97.43|95.23|96.62|94.42|0
1644499970000|2022-02-10 13:32:50|96.79|94.59|97|94.8|97|94.8|96.57|94.37|0
1644499980000|2022-02-10 13:33:00|97.04|94.84|96.79|94.59|97.38|95.18|96.79|94.59|0
1644499990000|2022-02-10 13:33:10|95.94|93.74|95.94|93.74|96.28|94.08|95.94|93.74|0
1644500000000|2022-02-10 13:33:20|96.11|93.91|96.11|93.91|96.11|93.91|96.02|93.82|0
1644500010000|2022-02-10 13:33:30|95.77|93.57|95.94|93.74|95.94|93.74|95.55|93.35|0
1644500020000|2022-02-10 13:33:40|95.43|93.23|95.18|92.98|95.43|93.23|95.18|92.98|0
1644500030000|2022-02-10 13:33:50|94.92|92.72|94.38|92.18|94.92|92.72|94.38|92.18|0
1644500040000|2022-02-10 13:34:00|94.42|92.22|94.25|92.05|94.42|92.22|94.08|91.88|0
1644500050000|2022-02-10 13:34:10|93.75|91.55|93.08|90.88|93.75|91.55|93.08|90.88|0
1644500060000|2022-02-10 13:34:20|93.58|91.38|93.33|91.13|93.58|91.38|93.25|91.05|0
1644500070000|2022-02-10 13:34:30|93.25|91.05|92.84|90.64|93.25|91.05|92.67|90.47|0
1644500080000|2022-02-10 13:34:40|93.08|90.88|93.33|91.13|93.42|91.22|93.08|90.88|0
1644500090000|2022-02-10 13:34:50|93.75|91.55|94.42|92.22|94.75|92.55|93.75|91.55|0
1644500100000|2022-02-10 13:35:00|93.83|91.63|94.59|92.39|94.59|92.39|93.79|91.59|0
1644500110000|2022-02-10 13:35:10|94.54|92.34|95.09|92.89|95.09|92.89|94.54|92.34|0
1644500120000|2022-02-10 13:35:20|95.13|92.93|95.3|93.1|95.3|93.1|95.05|92.85|0
1644500130000|2022-02-10 13:35:30|95.68|93.48|94.67|92.47|95.68|93.48|94.67|92.47|0
1644500140000|2022-02-10 13:35:40|94.5|92.3|94.33|92.13|94.84|92.64|94.33|92.13|0
1644500150000|2022-02-10 13:35:50|93.83|91.63|93.29|91.09|93.83|91.63|93.29|91.09|0
1644500160000|2022-02-10 13:36:00|92.92|90.72|92.59|90.39|92.92|90.72|92.5|90.3|0
1644500170000|2022-02-10 13:36:10|93.04|90.84|93.75|91.55|93.75|91.55|93.04|90.84|0
1644500180000|2022-02-10 13:36:20|93.92|91.72|94.5|92.3|94.5|92.3|93.92|91.72|0
1644500190000|2022-02-10 13:36:30|93.96|91.76|94.59|92.39|94.59|92.39|93.87|91.67|0
1644500200000|2022-02-10 13:36:40|94.46|92.26|90.03|87.83|94.5|92.3|90.03|87.83|0
1644500210000|2022-02-10 13:36:50|89.99|87.79|92.22|90.02|92.22|90.02|89.99|87.79|0
1644500220000|2022-02-10 13:37:00|91.89|89.69|92.64|90.44|92.68|90.48|91.89|89.69|0
1644500230000|2022-02-10 13:37:10|92.47|90.27|92.47|90.27|92.47|90.27|92.47|90.27|0
1644500240000|2022-02-10 13:37:20|92.35|90.15|92.22|90.02|92.97|90.77|92.22|90.02|0
1644500250000|2022-02-10 13:37:30|92.68|90.48|92.31|90.11|92.68|90.48|92.31|90.11|0
1644500260000|2022-02-10 13:37:40|92.01|89.81|92.72|90.52|92.72|90.52|92.01|89.81|0
1644500270000|2022-02-10 13:37:50|92.85|90.65|93.14|90.94|93.14|90.94|92.85|90.65|0
1644500280000|2022-02-10 13:38:00|93.35|91.15|93.39|91.19|93.48|91.28|93.35|91.15|0
1644500290000|2022-02-10 13:38:10|93.31|91.11|93.48|91.28|93.48|91.28|93.31|91.11|0
1644500300000|2022-02-10 13:38:20|93.9|91.7|92.43|90.23|93.9|91.7|92.43|90.23|0
1644500310000|2022-02-10 13:38:30|92.14|89.94|92.31|90.11|92.39|90.19|92.14|89.94|0
1644500320000|2022-02-10 13:38:40|92.56|90.36|93.48|91.28|93.48|91.28|92.56|90.36|0
1644500330000|2022-02-10 13:38:50|93.52|91.32|93.9|91.7|93.9|91.7|93.52|91.32|0
1644500340000|2022-02-10 13:39:00|93.6|91.4|94.79|92.59|94.88|92.68|93.6|91.4|0
1644500350000|2022-02-10 13:39:10|94.41|92.21|94.49|92.29|94.71|92.51|94.41|92.21|0
1644500360000|2022-02-10 13:39:20|95.57|93.37|95.82|93.62|95.82|93.62|95.57|93.37|0
1644500370000|2022-02-10 13:39:30|95.4|93.2|95.57|93.37|95.82|93.62|95.4|93.2|0
1644500380000|2022-02-10 13:39:40|95.48|93.28|95.23|93.03|95.48|93.28|95.23|93.03|0
1644500390000|2022-02-10 13:39:50|95.31|93.11|95.57|93.37|95.57|93.37|95.31|93.11|0
1644500400000|2022-02-10 13:40:00|96.08|93.88|95.65|93.45|96.16|93.96|95.65|93.45|0
1644500410000|2022-02-10 13:40:10|95.57|93.37|95.14|92.94|95.57|93.37|95.06|92.86|0
1644500420000|2022-02-10 13:40:20|94.55|92.35|94.26|92.06|94.72|92.52|94.26|92.06|0
1644500430000|2022-02-10 13:40:30|94.3|92.1|93.97|91.77|94.3|92.1|93.97|91.77|0
1644500440000|2022-02-10 13:40:40|94.05|91.85|94.64|92.44|94.64|92.44|94.05|91.85|0
1644500450000|2022-02-10 13:40:50|94.47|92.27|94.93|92.73|94.93|92.73|94.47|92.27|0
1644500460000|2022-02-10 13:41:00|95.14|92.94|95.01|92.81|95.31|93.11|95.01|92.81|0
1644500470000|2022-02-10 13:41:10|95.14|92.94|95.82|93.62|95.82|93.62|95.14|92.94|0
1644500480000|2022-02-10 13:41:20|95.48|93.28|95.31|93.11|95.48|93.28|95.14|92.94|0
1644500490000|2022-02-10 13:41:30|95.23|93.03|95.06|92.86|95.4|93.2|95.06|92.86|0
1644500500000|2022-02-10 13:41:40|94.85|92.65|94.81|92.61|94.85|92.65|94.76|92.56|0
1644500510000|2022-02-10 13:41:50|94.72|92.52|94.97|92.77|95.14|92.94|94.72|92.52|0
1644500520000|2022-02-10 13:42:00|95.06|92.86|94.64|92.44|95.44|93.24|94.64|92.44|0
1644500530000|2022-02-10 13:42:10|95.14|92.94|95.23|93.03|95.23|93.03|95.06|92.86|0
1644500540000|2022-02-10 13:42:20|95.31|93.11|95.06|92.86|95.31|93.11|95.06|92.86|0
1644500550000|2022-02-10 13:42:30|94.81|92.61|94.51|92.31|94.81|92.61|94.51|92.31|0
1644500560000|2022-02-10 13:42:40|94.47|92.27|94.64|92.44|94.64|92.44|94.38|92.18|0
1644500570000|2022-02-10 13:42:50|94.51|92.31|94.47|92.27|94.51|92.31|94.3|92.1|0
1644500580000|2022-02-10 13:43:00|94.55|92.35|94.55|92.35|94.8|92.6|94.55|92.35|0
1644500590000|2022-02-10 13:43:10|94.3|92.1|94.13|91.93|94.3|92.1|94.13|91.93|0
1644500600000|2022-02-10 13:43:20|94.05|91.85|93.96|91.76|94.05|91.85|93.8|91.6|0
1644500610000|2022-02-10 13:43:30|94.05|91.85|93.63|91.43|94.05|91.85|93.63|91.43|0
1644500620000|2022-02-10 13:43:40|93.38|91.18|93.55|91.35|93.55|91.35|93.3|91.1|0
1644500630000|2022-02-10 13:43:50|93.71|91.51|93.71|91.51|93.88|91.68|93.71|91.51|0
1644500640000|2022-02-10 13:44:00|93.21|91.01|93.17|90.97|93.21|91.01|93.05|90.85|0
1644500650000|2022-02-10 13:44:10|93.21|91.01|92.92|90.72|93.21|91.01|92.88|90.68|0
1644500660000|2022-02-10 13:44:20|92.96|90.76|92.63|90.43|92.96|90.76|92.46|90.26|0
1644500670000|2022-02-10 13:44:30|92.8|90.6|92.96|90.76|92.96|90.76|92.8|90.6|0
1644500680000|2022-02-10 13:44:40|93.13|90.93|93.55|91.35|93.55|91.35|93.13|90.93|0
1644500690000|2022-02-10 13:44:50|93.46|91.26|93.09|90.89|93.46|91.26|93|90.8|0
1644500700000|2022-02-10 13:45:00|92.8|90.6|93.3|91.1|93.3|91.1|92.8|90.6|0
1644500710000|2022-02-10 13:45:10|93.21|91.01|92.63|90.43|93.21|91.01|92.63|90.43|0
1644500720000|2022-02-10 13:45:20|92.55|90.35|92.71|90.51|92.88|90.68|92.55|90.35|0
1644500730000|2022-02-10 13:45:30|92.67|90.47|92.46|90.26|92.71|90.51|92.46|90.26|0
1644500740000|2022-02-10 13:45:40|92.71|90.51|92.13|89.93|92.71|90.51|92.13|89.93|0
1644500750000|2022-02-10 13:45:50|92.3|90.1|92.3|90.1|92.46|90.26|92.3|90.1|0
1644500760000|2022-02-10 13:46:00|92.38|90.18|92.75|90.55|92.75|90.55|92.38|90.18|0
1644500770000|2022-02-10 13:46:10|92.88|90.68|93.13|90.93|93.13|90.93|92.88|90.68|0
1644500780000|2022-02-10 13:46:20|93.17|90.97|93.63|91.43|93.63|91.43|93.17|90.97|0
1644500790000|2022-02-10 13:46:30|93.54|91.34|92.71|90.51|93.54|91.34|92.71|90.51|0
1644500800000|2022-02-10 13:46:40|92.75|90.55|92.63|90.43|92.8|90.6|92.63|90.43|0
1644500810000|2022-02-10 13:46:50|92.67|90.47|92.22|90.02|92.67|90.47|92.22|90.02|0
1644500820000|2022-02-10 13:47:00|91.97|89.77|91.72|89.52|91.97|89.77|91.72|89.52|0
1644500830000|2022-02-10 13:47:10|91.39|89.19|91.23|89.03|91.47|89.27|91.23|89.03|0
1644500840000|2022-02-10 13:47:20|91.56|89.36|91.47|89.27|91.56|89.36|91.47|89.27|0
1644500850000|2022-02-10 13:47:30|91.51|89.31|91.72|89.52|91.72|89.52|91.51|89.31|0
1644500860000|2022-02-10 13:47:40|91.8|89.6|91.56|89.36|91.88|89.68|91.56|89.36|0
1644500870000|2022-02-10 13:47:50|91.43|89.23|91.64|89.44|91.64|89.44|91.43|89.23|0
1644500880000|2022-02-10 13:48:00|91.92|89.72|91.31|89.11|91.92|89.72|91.31|89.11|0
1644500890000|2022-02-10 13:48:10|91.14|88.94|91.64|89.44|91.64|89.44|91.14|88.94|0
1644500900000|2022-02-10 13:48:20|91.55|89.35|91.8|89.6|91.8|89.6|91.55|89.35|0
1644500910000|2022-02-10 13:48:30|91.64|89.44|91.8|89.6|91.8|89.6|91.64|89.44|0
1644500920000|2022-02-10 13:48:40|91.97|89.77|92.55|90.35|92.55|90.35|91.97|89.77|0
1644500930000|2022-02-10 13:48:50|92.63|90.43|92.55|90.35|92.63|90.43|92.46|90.26|0
1644500940000|2022-02-10 13:49:00|92.34|90.14|92.05|89.85|92.34|90.14|91.97|89.77|0
1644500950000|2022-02-10 13:49:10|91.88|89.68|92.46|90.26|92.46|90.26|91.88|89.68|0
1644500960000|2022-02-10 13:49:20|92.38|90.18|92.21|90.01|92.38|90.18|92.05|89.85|0
1644500970000|2022-02-10 13:49:30|92.13|89.93|91.64|89.44|92.13|89.93|91.64|89.44|0
1644500980000|2022-02-10 13:49:40|91.31|89.11|91.06|88.86|91.31|89.11|91.06|88.86|0
1644500990000|2022-02-10 13:49:50|90.98|88.78|90.94|88.74|90.98|88.78|90.9|88.7|0
1644501000000|2022-02-10 13:50:00|91.23|89.03|90.98|88.78|91.23|89.03|90.98|88.78|0
1644501010000|2022-02-10 13:50:10|90.65|88.45|90.9|88.7|90.9|88.7|90.65|88.45|0
1644501020000|2022-02-10 13:50:20|91.06|88.86|91.23|89.03|91.23|89.03|91.06|88.86|0
1644501030000|2022-02-10 13:50:30|91.26|89.06|90.9|88.7|91.26|89.06|90.9|88.7|0
1644501040000|2022-02-10 13:50:40|90.98|88.78|91.55|89.35|91.64|89.44|90.98|88.78|0
1644501050000|2022-02-10 13:50:50|91.64|89.44|91.88|89.68|91.88|89.68|91.64|89.44|0
1644501060000|2022-02-10 13:51:00|91.97|89.77|92.13|89.93|92.3|90.1|91.97|89.77|0
1644501070000|2022-02-10 13:51:10|92.25|90.05|92.38|90.18|92.38|90.18|92.05|89.85|0
1644501080000|2022-02-10 13:51:20|92.13|89.93|92.54|90.34|92.54|90.34|92.13|89.93|0
1644501090000|2022-02-10 13:51:30|92.46|90.26|92.38|90.18|92.46|90.26|92.38|90.18|0
1644501100000|2022-02-10 13:51:40|92.3|90.1|91.97|89.77|92.3|90.1|91.92|89.72|0
1644501110000|2022-02-10 13:51:50|91.88|89.68|91.88|89.68|91.97|89.77|91.88|89.68|0
1644501120000|2022-02-10 13:52:00|91.8|89.6|92.09|89.89|92.09|89.89|91.8|89.6|0
1644501130000|2022-02-10 13:52:10|92.05|89.85|92.34|90.14|92.63|90.43|92.05|89.85|0
1644501140000|2022-02-10 13:52:20|92.38|90.18|92.21|90.01|92.63|90.43|92.21|90.01|0
1644501150000|2022-02-10 13:52:30|92.09|89.89|92.13|89.93|92.25|90.05|92.05|89.85|0
1644501160000|2022-02-10 13:52:40|91.8|89.6|91.96|89.76|92.13|89.93|91.8|89.6|0
1644501170000|2022-02-10 13:52:50|91.88|89.68|92.21|90.01|92.21|90.01|91.72|89.52|0
1644501180000|2022-02-10 13:53:00|92.05|89.85|92.13|89.93|92.38|90.18|92.05|89.85|0
1644501190000|2022-02-10 13:53:10|92.05|89.85|91.72|89.52|92.05|89.85|91.72|89.52|0
1644501200000|2022-02-10 13:53:20|91.47|89.27|91.39|89.19|91.55|89.35|91.39|89.19|0
1644501210000|2022-02-10 13:53:30|91.47|89.27|91.06|88.86|91.47|89.27|91.06|88.86|0
1644501220000|2022-02-10 13:53:40|91.1|88.9|91.31|89.11|91.31|89.11|91.1|88.9|0
1644501230000|2022-02-10 13:53:50|91.47|89.27|91.47|89.27|91.47|89.27|91.39|89.19|0
1644501240000|2022-02-10 13:54:00|91.43|89.23|91.8|89.6|91.8|89.6|91.39|89.19|0
1644501250000|2022-02-10 13:54:10|92|89.8|91.8|89.6|92|89.8|91.8|89.6|0
1644501260000|2022-02-10 13:54:20|92.05|89.85|92.21|90.01|92.21|90.01|92.05|89.85|0
1644501270000|2022-02-10 13:54:30|92.05|89.85|92.05|89.85|92.21|90.01|92.05|89.85|0
1644501280000|2022-02-10 13:54:40|92.13|89.93|91.72|89.52|92.13|89.93|91.72|89.52|0
1644501290000|2022-02-10 13:54:50|91.8|89.6|91.55|89.35|91.8|89.6|91.55|89.35|0
1644501300000|2022-02-10 13:55:00|91.47|89.27|91.47|89.27|91.72|89.52|91.47|89.27|0
1644501310000|2022-02-10 13:55:10|91.55|89.35|91.96|89.76|91.96|89.76|91.55|89.35|0
1644501320000|2022-02-10 13:55:20|91.88|89.68|92.21|90.01|92.25|90.05|91.88|89.68|0
1644501330000|2022-02-10 13:55:30|92.29|90.09|92.54|90.34|92.63|90.43|92.29|90.09|0
1644501340000|2022-02-10 13:55:40|92.29|90.09|92.63|90.43|92.63|90.43|92.29|90.09|0
1644501350000|2022-02-10 13:55:50|92.54|90.34|92.54|90.34|92.54|90.34|92.46|90.26|0
1644501360000|2022-02-10 13:56:00|92.42|90.22|92.87|90.67|92.87|90.67|92.42|90.22|0
1644501370000|2022-02-10 13:56:10|92.79|90.59|92.46|90.26|92.79|90.59|92.38|90.18|0
1644501380000|2022-02-10 13:56:20|92.54|90.34|92.38|90.18|92.54|90.34|92.29|90.09|0
1644501390000|2022-02-10 13:56:30|92.46|90.26|92.63|90.43|92.63|90.43|92.46|90.26|0
1644501400000|2022-02-10 13:56:40|92.79|90.59|92.71|90.51|92.87|90.67|92.54|90.34|0
1644501410000|2022-02-10 13:56:50|92.62|90.42|92.46|90.26|92.62|90.42|92.46|90.26|0
1644501420000|2022-02-10 13:57:00|92.5|90.3|92.46|90.26|92.54|90.34|92.46|90.26|0
1644501430000|2022-02-10 13:57:10|92.54|90.34|92.75|90.55|92.75|90.55|92.54|90.34|0
1644501440000|2022-02-10 13:57:20|92.71|90.51|92.54|90.34|92.71|90.51|92.46|90.26|0
1644501450000|2022-02-10 13:57:30|92.42|90.22|92.87|90.67|92.87|90.67|92.42|90.22|0
1644501460000|2022-02-10 13:57:40|92.71|90.51|92.71|90.51|92.71|90.51|92.54|90.34|0
1644501470000|2022-02-10 13:57:50|92.62|90.42|92.71|90.51|92.71|90.51|92.62|90.42|0
1644501480000|2022-02-10 13:58:00|92.62|90.42|92.87|90.67|92.87|90.67|92.62|90.42|0
1644501490000|2022-02-10 13:58:10|92.79|90.59|92.71|90.51|92.79|90.59|92.71|90.51|0
1644501500000|2022-02-10 13:58:20|93.04|90.84|92.91|90.71|93.04|90.84|92.91|90.71|0
1644501510000|2022-02-10 13:58:30|92.87|90.67|93.04|90.84|93.04|90.84|92.79|90.59|0
1644501520000|2022-02-10 13:58:40|92.96|90.76|92.46|90.26|92.96|90.76|92.46|90.26|0
1644501530000|2022-02-10 13:58:50|92.54|90.34|92.54|90.34|92.54|90.34|92.46|90.26|0
1644501540000|2022-02-10 13:59:00|92.38|90.18|92.62|90.42|92.62|90.42|92.38|90.18|0
1644501550000|2022-02-10 13:59:10|92.54|90.34|92.04|89.84|92.54|90.34|92.04|89.84|0
1644501560000|2022-02-10 13:59:20|91.88|89.68|91.55|89.35|91.88|89.68|91.55|89.35|0
1644501570000|2022-02-10 13:59:30|91.63|89.43|91.96|89.76|92.04|89.84|91.63|89.43|0
1644501580000|2022-02-10 13:59:40|92.04|89.84|92.04|89.84|92.13|89.93|92.04|89.84|0
1644501590000|2022-02-10 13:59:50|91.88|89.68|91.71|89.51|91.96|89.76|91.71|89.51|0
1644501600000|2022-02-10 14:00:00|91.63|89.43|91.39|89.19|91.63|89.43|91.39|89.19|0
1644501610000|2022-02-10 14:00:10|91.47|89.27|91.14|88.94|91.47|89.27|91.14|88.94|0
1644501620000|2022-02-10 14:00:20|90.97|88.77|90.4|88.2|90.97|88.77|90.4|88.2|0
1644501630000|2022-02-10 14:00:30|90.57|88.37|90.65|88.45|90.65|88.45|90.57|88.37|0
1644501640000|2022-02-10 14:00:40|90.57|88.37|90.81|88.61|90.81|88.61|90.48|88.28|0
1644501650000|2022-02-10 14:00:50|90.65|88.45|90.73|88.53|90.73|88.53|90.57|88.37|0
1644501660000|2022-02-10 14:01:00|90.65|88.45|90.73|88.53|90.73|88.53|90.48|88.28|0
1644501670000|2022-02-10 14:01:10|90.4|88.2|90.16|87.96|90.57|88.37|90.16|87.96|0
1644501680000|2022-02-10 14:01:20|90.24|88.04|90.08|87.88|90.24|88.04|90.08|87.88|0
1644501690000|2022-02-10 14:01:30|89.91|87.71|89.59|87.39|89.91|87.71|89.59|87.39|0
1644501700000|2022-02-10 14:01:40|89.27|87.07|88.94|86.74|89.27|87.07|88.94|86.74|0
1644501710000|2022-02-10 14:01:50|88.82|86.62|88.86|86.66|88.86|86.66|88.7|86.5|0
1644501720000|2022-02-10 14:02:00|88.94|86.74|88.78|86.58|88.94|86.74|88.78|86.58|0
1644501730000|2022-02-10 14:02:10|88.62|86.42|88.22|86.02|88.62|86.42|88.22|86.02|0
1644501740000|2022-02-10 14:02:20|88.14|85.94|87.9|85.7|88.14|85.94|87.9|85.7|0
1644501750000|2022-02-10 14:02:30|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1644501760000|2022-02-10 14:02:40|87.9|85.7|88.06|85.86|88.14|85.94|87.9|85.7|0
1644501770000|2022-02-10 14:02:50|87.9|85.7|87.9|85.7|87.98|85.78|87.82|85.62|0
1644501780000|2022-02-10 14:03:00|87.86|85.66|87.66|85.46|87.86|85.66|87.66|85.46|0
1644501790000|2022-02-10 14:03:10|87.58|85.38|87.74|85.54|87.74|85.54|87.58|85.38|0
1644501800000|2022-02-10 14:03:20|87.66|85.46|87.98|85.78|87.98|85.78|87.66|85.46|0
1644501810000|2022-02-10 14:03:30|87.9|85.7|88.18|85.98|88.22|86.02|87.9|85.7|0
1644501820000|2022-02-10 14:03:40|88.3|86.1|88.14|85.94|88.3|86.1|88.14|85.94|0
1644501830000|2022-02-10 14:03:50|88.18|85.98|87.5|85.3|88.18|85.98|87.5|85.3|0
1644501840000|2022-02-10 14:04:00|87.54|85.34|87.42|85.22|87.54|85.34|87.42|85.22|0
1644501850000|2022-02-10 14:04:10|87.26|85.06|87.5|85.3|87.5|85.3|87.18|84.98|0
1644501860000|2022-02-10 14:04:20|87.58|85.38|87.18|84.98|87.58|85.38|87.18|84.98|0
1644501870000|2022-02-10 14:04:30|87.1|84.9|87.14|84.94|87.14|84.94|87.1|84.9|0
1644501880000|2022-02-10 14:04:40|87.02|84.82|86.55|84.35|87.02|84.82|86.55|84.35|0
1644501890000|2022-02-10 14:04:50|86.42|84.22|86.78|84.58|86.78|84.58|86.42|84.22|0
1644501900000|2022-02-10 14:05:00|86.86|84.66|87.5|85.3|87.5|85.3|86.86|84.66|0
1644501910000|2022-02-10 14:05:10|87.82|85.62|88.06|85.86|88.06|85.86|87.82|85.62|0
1644501920000|2022-02-10 14:05:20|88.14|85.94|88.3|86.1|88.3|86.1|88.06|85.86|0
1644501930000|2022-02-10 14:05:30|88.18|85.98|88.06|85.86|88.18|85.98|87.82|85.62|0
1644501940000|2022-02-10 14:05:40|88.38|86.18|87.74|85.54|88.38|86.18|87.74|85.54|0
1644501950000|2022-02-10 14:05:50|87.66|85.46|87.74|85.54|87.74|85.54|87.5|85.3|0
1644501960000|2022-02-10 14:06:00|87.66|85.46|87.66|85.46|87.74|85.54|87.66|85.46|0
1644501970000|2022-02-10 14:06:10|87.34|85.14|87.34|85.14|87.34|85.14|87.18|84.98|0
1644501980000|2022-02-10 14:06:20|87.5|85.3|87.34|85.14|87.5|85.3|87.34|85.14|0
1644501990000|2022-02-10 14:06:30|87.38|85.18|87.82|85.62|87.9|85.7|87.38|85.18|0
1644502000000|2022-02-10 14:06:40|87.74|85.54|87.98|85.78|87.98|85.78|87.74|85.54|0
1644502010000|2022-02-10 14:06:50|88.06|85.86|88.14|85.94|88.14|85.94|87.85|85.65|0
1644502020000|2022-02-10 14:07:00|88.06|85.86|85.38|83.18|88.14|85.94|85.38|83.18|0
1644502030000|2022-02-10 14:07:10|85.3|83.1|85.3|83.1|85.62|83.42|85.3|83.1|0
1644502040000|2022-02-10 14:07:20|85.22|83.02|85.22|83.02|85.22|83.02|85.22|83.02|0
1644502050000|2022-02-10 14:07:30|85.54|83.34|85.5|83.3|85.7|83.5|85.5|83.3|0
1644502060000|2022-02-10 14:07:40|85.54|83.34|85.22|83.02|85.54|83.34|85.22|83.02|0
1644502070000|2022-02-10 14:07:50|85.1|82.9|86.56|84.36|86.56|84.36|84.75|82.55|0
1644502080000|2022-02-10 14:08:00|86.41|84.21|86.96|84.76|86.96|84.76|86.41|84.21|0
1644502090000|2022-02-10 14:08:10|87.08|84.88|87|84.8|87.08|84.88|86.84|84.64|0
1644502100000|2022-02-10 14:08:20|86.92|84.72|86.8|84.6|86.92|84.72|86.8|84.6|0
1644502110000|2022-02-10 14:08:30|86.96|84.76|87.04|84.84|87.04|84.84|86.88|84.68|0
1644502120000|2022-02-10 14:08:40|86.8|84.6|86.64|84.44|86.88|84.68|86.64|84.44|0
1644502130000|2022-02-10 14:08:50|86.56|84.36|86.8|84.6|86.8|84.6|86.48|84.28|0
1644502140000|2022-02-10 14:09:00|86.72|84.52|85.85|83.65|86.72|84.52|85.85|83.65|0
1644502150000|2022-02-10 14:09:10|85.77|83.57|85.77|83.57|85.85|83.65|85.73|83.53|0
1644502160000|2022-02-10 14:09:20|85.57|83.37|85.3|83.1|85.77|83.57|85.3|83.1|0
1644502170000|2022-02-10 14:09:30|85.38|83.18|85.38|83.18|85.38|83.18|85.22|83.02|0
1644502180000|2022-02-10 14:09:40|85.3|83.1|85.77|83.57|85.77|83.57|85.3|83.1|0
1644502190000|2022-02-10 14:09:50|85.97|83.77|85.07|82.87|85.97|83.77|84.91|82.71|0
1644502200000|2022-02-10 14:10:00|84.91|82.71|84.44|82.24|84.99|82.79|84.44|82.24|0
1644502210000|2022-02-10 14:10:10|84.52|82.32|84.76|82.56|84.76|82.56|84.52|82.32|0
1644502220000|2022-02-10 14:10:20|84.99|82.79|84.44|82.24|84.99|82.79|84.44|82.24|0
1644502230000|2022-02-10 14:10:30|84.21|82.01|83.66|81.46|84.21|82.01|83.66|81.46|0
1644502240000|2022-02-10 14:10:40|83.78|81.58|83.66|81.46|83.78|81.58|83.62|81.42|0
1644502250000|2022-02-10 14:10:50|83.59|81.39|83.98|81.78|83.98|81.78|83.59|81.39|0
1644502260000|2022-02-10 14:11:00|84.21|82.01|84.13|81.93|84.21|82.01|84.13|81.93|0
1644502270000|2022-02-10 14:11:10|83.98|81.78|86.02|83.82|86.1|83.9|83.98|81.78|0
1644502280000|2022-02-10 14:11:20|86.1|83.9|84.21|82.01|88.03|85.83|84.21|82.01|0
1644502290000|2022-02-10 14:11:30|84.44|82.24|84.68|82.48|84.79|82.59|84.44|82.24|0
1644502300000|2022-02-10 14:11:40|84.64|82.44|84.84|82.64|84.87|82.67|84.64|82.44|0
1644502310000|2022-02-10 14:11:50|84.76|82.56|84.99|82.79|84.99|82.79|84.76|82.56|0
1644502320000|2022-02-10 14:12:00|84.95|82.75|84.99|82.79|84.99|82.79|84.83|82.63|0
1644502330000|2022-02-10 14:12:10|85.07|82.87|85.27|83.07|85.31|83.11|85.07|82.87|0
1644502340000|2022-02-10 14:12:20|85.39|83.19|85.27|83.07|85.46|83.26|85.27|83.07|0
1644502350000|2022-02-10 14:12:30|85.46|83.26|85.54|83.34|85.54|83.34|85.46|83.26|0
1644502360000|2022-02-10 14:12:40|85.46|83.26|85.54|83.34|85.54|83.34|85.46|83.26|0
1644502370000|2022-02-10 14:12:50|85.46|83.26|85.31|83.11|85.46|83.26|85.31|83.11|0
1644502380000|2022-02-10 14:13:00|85.38|83.18|85.07|82.87|85.38|83.18|85.07|82.87|0
1644502390000|2022-02-10 14:13:10|84.99|82.79|85.07|82.87|85.07|82.87|84.99|82.79|0
1644502400000|2022-02-10 14:13:20|85.15|82.95|84.99|82.79|85.15|82.95|84.91|82.71|0
1644502410000|2022-02-10 14:13:30|85.07|82.87|84.91|82.71|85.07|82.87|84.83|82.63|0
1644502420000|2022-02-10 14:13:40|84.83|82.63|84.6|82.4|84.83|82.63|84.6|82.4|0
1644502430000|2022-02-10 14:13:50|84.76|82.56|84.87|82.67|85.07|82.87|84.76|82.56|0
1644502440000|2022-02-10 14:14:00|84.76|82.56|84.36|82.16|84.76|82.56|84.36|82.16|0
1644502450000|2022-02-10 14:14:10|84.13|81.93|83.97|81.77|84.13|81.93|83.97|81.77|0
1644502460000|2022-02-10 14:14:20|83.82|81.62|83.43|81.23|83.82|81.62|83.35|81.15|0
1644502470000|2022-02-10 14:14:30|83.35|81.15|83.35|81.15|83.43|81.23|83.35|81.15|0
1644502480000|2022-02-10 14:14:40|83.31|81.11|83.28|81.08|83.31|81.11|83.04|80.84|0
1644502490000|2022-02-10 14:14:50|83.43|81.23|84.05|81.85|84.13|81.93|83.43|81.23|0
1644502500000|2022-02-10 14:15:00|84.13|81.93|84.05|81.85|84.36|82.16|84.05|81.85|0
1644502510000|2022-02-10 14:15:10|84.13|81.93|84.44|82.24|84.44|82.24|84.09|81.89|0
1644502520000|2022-02-10 14:15:20|84.29|82.09|84.44|82.24|84.48|82.28|84.29|82.09|0
1644502530000|2022-02-10 14:15:30|84.6|82.4|84.75|82.55|84.76|82.56|84.6|82.4|0
1644502540000|2022-02-10 14:15:40|84.68|82.48|84.99|82.79|84.99|82.79|84.68|82.48|0
1644502550000|2022-02-10 14:15:50|84.91|82.71|84.99|82.79|84.99|82.79|84.91|82.71|0
1644502560000|2022-02-10 14:16:00|84.95|82.75|84.83|82.63|84.95|82.75|84.75|82.55|0
1644502570000|2022-02-10 14:16:10|84.75|82.55|84.91|82.71|84.99|82.79|84.75|82.55|0
1644502580000|2022-02-10 14:16:20|84.99|82.79|84.99|82.79|85.15|82.95|84.99|82.79|0
1644502590000|2022-02-10 14:16:30|84.91|82.71|84.99|82.79|84.99|82.79|84.91|82.71|0
1644502600000|2022-02-10 14:16:40|85.07|82.87|85.23|83.03|85.3|83.1|85.07|82.87|0
1644502610000|2022-02-10 14:16:50|85.26|83.06|85.46|83.26|85.46|83.26|85.26|83.06|0
1644502620000|2022-02-10 14:17:00|85.38|83.18|85.3|83.1|85.46|83.26|85.3|83.1|0
1644502630000|2022-02-10 14:17:10|85.38|83.18|85.15|82.95|85.38|83.18|85.15|82.95|0
1644502640000|2022-02-10 14:17:20|85.07|82.87|84.91|82.71|85.07|82.87|84.91|82.71|0
1644502650000|2022-02-10 14:17:30|84.87|82.67|85.46|83.26|85.46|83.26|84.87|82.67|0
1644502660000|2022-02-10 14:17:40|85.38|83.18|85.3|83.1|85.38|83.18|85.3|83.1|0
1644502670000|2022-02-10 14:17:50|85.15|82.95|85.15|82.95|85.15|82.95|85.11|82.91|0
1644502680000|2022-02-10 14:18:00|85.03|82.83|85.38|83.18|85.46|83.26|85.03|82.83|0
1644502690000|2022-02-10 14:18:10|85.23|83.03|85.23|83.03|85.23|83.03|85.23|83.03|0
1644502700000|2022-02-10 14:18:20|85.3|83.1|85.07|82.87|85.3|83.1|85.07|82.87|0
1644502710000|2022-02-10 14:18:30|85.15|82.95|85.34|83.14|85.34|83.14|85.15|82.95|0
1644502720000|2022-02-10 14:18:40|85.3|83.1|85.15|82.95|85.3|83.1|85.15|82.95|0
1644502730000|2022-02-10 14:18:50|84.99|82.79|85.07|82.87|85.07|82.87|84.91|82.71|0
1644502740000|2022-02-10 14:19:00|84.95|82.75|85.22|83.02|85.3|83.1|84.95|82.75|0
1644502750000|2022-02-10 14:19:10|85.15|82.95|85.34|83.14|85.54|83.34|85.15|82.95|0
1644502760000|2022-02-10 14:19:20|85.46|83.26|85.62|83.42|85.62|83.42|85.46|83.26|0
1644502770000|2022-02-10 14:19:30|85.54|83.34|85.54|83.34|85.62|83.42|85.54|83.34|0
1644502780000|2022-02-10 14:19:40|85.62|83.42|85.46|83.26|85.62|83.42|85.46|83.26|0
1644502790000|2022-02-10 14:19:50|85.42|83.22|85.26|83.06|85.42|83.22|85.26|83.06|0
1644502800000|2022-02-10 14:20:00|85.3|83.1|85.07|82.87|85.3|83.1|85.07|82.87|0
1644502810000|2022-02-10 14:20:10|85.15|82.95|85.15|82.95|85.3|83.1|85.15|82.95|0
1644502820000|2022-02-10 14:20:20|85.22|83.02|85.46|83.26|85.46|83.26|85.22|83.02|0
1644502830000|2022-02-10 14:20:30|85.54|83.34|85.46|83.26|85.54|83.34|85.46|83.26|0
1644502840000|2022-02-10 14:20:40|85.38|83.18|85.3|83.1|85.42|83.22|85.3|83.1|0
1644502850000|2022-02-10 14:20:50|85.38|83.18|85.3|83.1|85.38|83.18|85.3|83.1|0
1644502860000|2022-02-10 14:21:00|85.22|83.02|85.07|82.87|85.22|83.02|85.07|82.87|0
1644502870000|2022-02-10 14:21:10|84.75|82.55|84.75|82.55|84.75|82.55|84.67|82.47|0
1644502880000|2022-02-10 14:21:20|84.6|82.4|84.75|82.55|84.75|82.55|84.6|82.4|0
1644502890000|2022-02-10 14:21:30|84.67|82.47|84.67|82.47|84.75|82.55|84.67|82.47|0
1644502900000|2022-02-10 14:21:40|84.44|82.24|84.44|82.24|84.6|82.4|84.44|82.24|0
1644502910000|2022-02-10 14:21:50|84.36|82.16|84.28|82.08|84.36|82.16|84.28|82.08|0
1644502920000|2022-02-10 14:22:00|84.44|82.24|84.6|82.4|84.6|82.4|84.44|82.24|0
1644502930000|2022-02-10 14:22:10|84.52|82.32|84.91|82.71|84.91|82.71|84.52|82.32|0
1644502940000|2022-02-10 14:22:20|84.83|82.63|84.83|82.63|84.83|82.63|84.75|82.55|0
1644502950000|2022-02-10 14:22:30|84.75|82.55|84.99|82.79|84.99|82.79|84.75|82.55|0
1644502960000|2022-02-10 14:22:40|84.91|82.71|84.79|82.59|84.91|82.71|84.79|82.59|0
1644502970000|2022-02-10 14:22:50|84.91|82.71|84.99|82.79|84.99|82.79|84.83|82.63|0
1644502980000|2022-02-10 14:23:00|85.14|82.94|84.87|82.67|85.14|82.94|84.83|82.63|0
1644502990000|2022-02-10 14:23:10|84.83|82.63|85.14|82.94|85.14|82.94|84.75|82.55|0
1644503000000|2022-02-10 14:23:20|85.07|82.87|85.07|82.87|85.22|83.02|84.99|82.79|0
1644503010000|2022-02-10 14:23:30|84.99|82.79|84.83|82.63|84.99|82.79|84.83|82.63|0
1644503020000|2022-02-10 14:23:40|84.91|82.71|84.99|82.79|84.99|82.79|84.91|82.71|0
1644503030000|2022-02-10 14:23:50|85.22|83.02|85.38|83.18|85.38|83.18|85.14|82.94|0
1644503040000|2022-02-10 14:24:00|85.46|83.26|85.3|83.1|85.46|83.26|85.3|83.1|0
1644503050000|2022-02-10 14:24:10|85.46|83.26|85.38|83.18|85.46|83.26|85.38|83.18|0
1644503060000|2022-02-10 14:24:20|85.46|83.26|85.46|83.26|85.46|83.26|85.38|83.18|0
1644503070000|2022-02-10 14:24:30|85.42|83.22|85.46|83.26|85.46|83.26|85.42|83.22|0
1644503080000|2022-02-10 14:24:40|85.38|83.18|85.38|83.18|85.38|83.18|85.3|83.1|0
1644503090000|2022-02-10 14:24:50|85.07|82.87|85.14|82.94|85.22|83.02|85.07|82.87|0
1644503100000|2022-02-10 14:25:00|85.07|82.87|85.93|83.73|85.93|83.73|85.07|82.87|0
1644503110000|2022-02-10 14:25:10|85.62|83.42|85.62|83.42|85.62|83.42|85.62|83.42|0
1644503120000|2022-02-10 14:25:20|85.54|83.34|85.54|83.34|85.54|83.34|85.38|83.18|0
1644503130000|2022-02-10 14:25:30|85.38|83.18|85.22|83.02|85.46|83.26|85.22|83.02|0
1644503140000|2022-02-10 14:25:40|84.91|82.71|84.99|82.79|84.99|82.79|84.91|82.71|0
1644503150000|2022-02-10 14:25:50|85.02|82.82|84.59|82.39|85.02|82.82|84.59|82.39|0
1644503160000|2022-02-10 14:26:00|84.67|82.47|84.36|82.16|84.67|82.47|84.28|82.08|0
1644503170000|2022-02-10 14:26:10|84.44|82.24|84.44|82.24|84.44|82.24|84.28|82.08|0
1644503180000|2022-02-10 14:26:20|84.71|82.51|84.63|82.43|84.75|82.55|84.63|82.43|0
1644503190000|2022-02-10 14:26:30|84.67|82.47|84.59|82.39|84.67|82.47|84.59|82.39|0
1644503200000|2022-02-10 14:26:40|84.63|82.43|84.83|82.63|84.83|82.63|84.52|82.32|0
1644503210000|2022-02-10 14:26:50|84.91|82.71|84.83|82.63|84.99|82.79|84.83|82.63|0
1644503220000|2022-02-10 14:27:00|84.75|82.55|84.79|82.59|84.79|82.59|84.75|82.55|0
1644503230000|2022-02-10 14:27:10|84.99|82.79|84.99|82.79|84.99|82.79|84.83|82.63|0
1644503240000|2022-02-10 14:27:20|85.06|82.86|84.91|82.71|85.06|82.86|84.87|82.67|0
1644503250000|2022-02-10 14:27:30|84.83|82.63|84.51|82.31|84.83|82.63|84.51|82.31|0
1644503260000|2022-02-10 14:27:40|84.36|82.16|84.36|82.16|84.36|82.16|84.28|82.08|0
1644503270000|2022-02-10 14:27:50|84.28|82.08|84.51|82.31|84.51|82.31|84.24|82.04|0
1644503280000|2022-02-10 14:28:00|84.36|82.16|84.2|82|84.36|82.16|84.16|81.96|0
1644503290000|2022-02-10 14:28:10|84.36|82.16|84.28|82.08|84.36|82.16|84.28|82.08|0
1644503300000|2022-02-10 14:28:20|84.36|82.16|84.24|82.04|84.44|82.24|84.24|82.04|0
1644503310000|2022-02-10 14:28:30|84.2|82|84.2|82|84.36|82.16|84.2|82|0
1644503320000|2022-02-10 14:28:40|84.16|81.96|84.05|81.85|84.16|81.96|84.05|81.85|0
1644503330000|2022-02-10 14:28:50|84.12|81.92|84.05|81.85|84.12|81.92|84.05|81.85|0
1644503340000|2022-02-10 14:29:00|83.97|81.77|84.44|82.24|84.44|82.24|83.97|81.77|0
1644503350000|2022-02-10 14:29:10|84.36|82.16|84.51|82.31|84.51|82.31|84.36|82.16|0
1644503360000|2022-02-10 14:29:20|84.44|82.24|84.51|82.31|84.59|82.39|84.44|82.24|0
1644503370000|2022-02-10 14:29:30|84.28|82.08|84.28|82.08|84.36|82.16|84.28|82.08|0
1644503380000|2022-02-10 14:29:40|84.2|82|84.2|82|84.2|82|84.12|81.92|0
1644503390000|2022-02-10 14:29:50|83.97|81.77|84.51|82.31|84.51|82.31|83.97|81.77|0
1644503400000|2022-02-10 14:30:00|84.59|82.39|85.06|82.86|85.06|82.86|84.59|82.39|0
1644503410000|2022-02-10 14:30:10|85.14|82.94|85.93|83.73|85.93|83.73|85.14|82.94|0
1644503420000|2022-02-10 14:30:20|86.09|83.89|86.09|83.89|86.17|83.97|85.77|83.57|0
1644503430000|2022-02-10 14:30:30|85.69|83.49|85.69|83.49|85.77|83.57|85.46|83.26|0
1644503440000|2022-02-10 14:30:40|85.61|83.41|85.69|83.49|85.69|83.49|85.3|83.1|0
1644503450000|2022-02-10 14:30:50|85.77|83.57|85.93|83.73|86.01|83.81|85.69|83.49|0
1644503460000|2022-02-10 14:31:00|86.33|84.13|86.41|84.21|86.8|84.6|86.17|83.97|0
1644503470000|2022-02-10 14:31:10|86.72|84.52|87.04|84.84|87.04|84.84|86.49|84.29|0
1644503480000|2022-02-10 14:31:20|86.64|84.44|86.56|84.36|86.88|84.68|86.56|84.36|0
1644503490000|2022-02-10 14:31:30|87.12|84.92|87.2|85|87.2|85|86.96|84.76|0
1644503500000|2022-02-10 14:31:40|87.04|84.84|87.52|85.32|87.52|85.32|87|84.8|0
1644503510000|2022-02-10 14:31:50|87.48|85.28|87.36|85.16|87.52|85.32|87.36|85.16|0
1644503520000|2022-02-10 14:32:00|87.44|85.24|86.8|84.6|87.44|85.24|86.8|84.6|0
1644503530000|2022-02-10 14:32:10|87.04|84.84|86.48|84.28|87.04|84.84|86.48|84.28|0
1644503540000|2022-02-10 14:32:20|86.8|84.6|86.96|84.76|87.12|84.92|86.8|84.6|0
1644503550000|2022-02-10 14:32:30|86.92|84.72|87.2|85|87.2|85|86.92|84.72|0
1644503560000|2022-02-10 14:32:40|87.36|85.16|87.44|85.24|87.6|85.4|87.36|85.16|0
1644503570000|2022-02-10 14:32:50|87.76|85.56|88.09|85.89|88.17|85.97|87.76|85.56|0
1644503580000|2022-02-10 14:33:00|88|85.8|87.52|85.32|88.09|85.89|87.52|85.32|0
1644503590000|2022-02-10 14:33:10|87.84|85.64|88.41|86.21|88.41|86.21|87.84|85.64|0
1644503600000|2022-02-10 14:33:20|88.25|86.05|88.25|86.05|88.25|86.05|88|85.8|0
1644503610000|2022-02-10 14:33:30|88|85.8|87.92|85.72|88|85.8|87.92|85.72|0
1644503620000|2022-02-10 14:33:40|87.76|85.56|88.08|85.88|88.08|85.88|87.76|85.56|0
1644503630000|2022-02-10 14:33:50|87.76|85.56|87.84|85.64|87.84|85.64|87.68|85.48|0
1644503640000|2022-02-10 14:34:00|87.92|85.72|87.36|85.16|87.92|85.72|87.12|84.92|0
1644503650000|2022-02-10 14:34:10|87.44|85.24|86.96|84.76|87.44|85.24|86.96|84.76|0
1644503660000|2022-02-10 14:34:20|87.2|85|87.32|85.12|87.32|85.12|87.04|84.84|0
1644503670000|2022-02-10 14:34:30|87.2|85|87.36|85.16|87.36|85.16|87.04|84.84|0
1644503680000|2022-02-10 14:34:40|87.44|85.24|88|85.8|88|85.8|87.36|85.16|0
1644503690000|2022-02-10 14:34:50|87.76|85.56|88|85.8|88|85.8|87.76|85.56|0
1644503700000|2022-02-10 14:35:00|87.6|85.4|88.16|85.96|88.33|86.13|87.6|85.4|0
1644503710000|2022-02-10 14:35:10|87.84|85.64|87.92|85.72|88|85.8|87.84|85.64|0
1644503720000|2022-02-10 14:35:20|87.6|85.4|87.6|85.4|87.76|85.56|87.48|85.28|0
1644503730000|2022-02-10 14:35:30|87.68|85.48|87.28|85.08|87.68|85.48|87.2|85|0
1644503740000|2022-02-10 14:35:40|87.68|85.48|87.76|85.56|87.92|85.72|87.68|85.48|0
1644503750000|2022-02-10 14:35:50|88|85.8|88.33|86.13|88.33|86.13|88|85.8|0
1644503760000|2022-02-10 14:36:00|88.41|86.21|88.97|86.77|89.3|87.1|88.41|86.21|0
1644503770000|2022-02-10 14:36:10|89.3|87.1|89.14|86.94|89.38|87.18|88.97|86.77|0
1644503780000|2022-02-10 14:36:20|89.05|86.85|89.46|87.26|89.46|87.26|89.05|86.85|0
1644503790000|2022-02-10 14:36:30|89.38|87.18|89.3|87.1|89.54|87.34|89.3|87.1|0
1644503800000|2022-02-10 14:36:40|88.81|86.61|88.61|86.41|88.81|86.61|88.61|86.41|0
1644503810000|2022-02-10 14:36:50|88.65|86.45|89.13|86.93|89.13|86.93|88.57|86.37|0
1644503820000|2022-02-10 14:37:00|89.62|87.42|89.79|87.59|89.87|87.67|89.62|87.42|0
1644503830000|2022-02-10 14:37:10|89.87|87.67|89.46|87.26|89.87|87.67|89.46|87.26|0
1644503840000|2022-02-10 14:37:20|89.38|87.18|89.46|87.26|89.5|87.3|89.38|87.18|0
1644503850000|2022-02-10 14:37:30|89.79|87.59|89.87|87.67|89.95|87.75|89.79|87.59|0
1644503860000|2022-02-10 14:37:40|90.03|87.83|90.19|87.99|90.19|87.99|89.95|87.75|0
1644503870000|2022-02-10 14:37:50|90.15|87.95|90.36|88.16|90.36|88.16|90.15|87.95|0
1644503880000|2022-02-10 14:38:00|90.11|87.91|89.7|87.5|90.11|87.91|89.7|87.5|0
1644503890000|2022-02-10 14:38:10|89.46|87.26|89.3|87.1|89.46|87.26|89.05|86.85|0
1644503900000|2022-02-10 14:38:20|89.34|87.14|89.46|87.26|89.54|87.34|89.34|87.14|0
1644503910000|2022-02-10 14:38:30|89.54|87.34|89.46|87.26|89.54|87.34|89.3|87.1|0
1644503920000|2022-02-10 14:38:40|89.38|87.18|89.7|87.5|89.7|87.5|89.38|87.18|0
1644503930000|2022-02-10 14:38:50|89.62|87.42|89.46|87.26|89.62|87.42|89.46|87.26|0
1644503940000|2022-02-10 14:39:00|89.54|87.34|89.7|87.5|89.79|87.59|89.46|87.26|0
1644503950000|2022-02-10 14:39:10|89.87|87.67|90.77|88.57|90.77|88.57|89.87|87.67|0
1644503960000|2022-02-10 14:39:20|90.85|88.65|90.85|88.65|90.85|88.65|90.52|88.32|0
1644503970000|2022-02-10 14:39:30|90.6|88.4|91.18|88.98|91.18|88.98|90.6|88.4|0
1644503980000|2022-02-10 14:39:40|91.51|89.31|93.92|91.72|94.08|91.88|91.51|89.31|0
1644503990000|2022-02-10 14:39:50|94|91.8|93.5|91.3|94|91.8|93.5|91.3|0
1644504000000|2022-02-10 14:40:00|93.58|91.38|92.22|90.02|93.83|91.63|92.06|89.86|0
1644504010000|2022-02-10 14:40:10|92.31|90.11|92.64|90.44|92.64|90.44|92.31|90.11|0
1644504020000|2022-02-10 14:40:20|93.14|90.94|92.89|90.69|93.14|90.94|92.89|90.69|0
1644504030000|2022-02-10 14:40:30|92.97|90.77|93.31|91.11|93.31|91.11|92.81|90.61|0
1644504040000|2022-02-10 14:40:40|93.22|91.02|93.39|91.19|93.39|91.19|93.22|91.02|0
1644504050000|2022-02-10 14:40:50|93.22|91.02|93.14|90.94|93.22|91.02|92.81|90.61|0
1644504060000|2022-02-10 14:41:00|92.97|90.77|93.06|90.86|93.14|90.94|92.97|90.77|0
1644504070000|2022-02-10 14:41:10|92.81|90.61|93.06|90.86|93.06|90.86|92.81|90.61|0
1644504080000|2022-02-10 14:41:20|93.31|91.11|93.31|91.11|93.31|91.11|93.31|91.11|0
1644504090000|2022-02-10 14:41:30|93.47|91.27|93.14|90.94|93.47|91.27|93.14|90.94|0
1644504100000|2022-02-10 14:41:40|93.06|90.86|94.2|92|94.2|92|93.06|90.86|0
1644504110000|2022-02-10 14:41:50|94.45|92.25|93.77|91.57|94.45|92.25|93.77|91.57|0
1644504120000|2022-02-10 14:42:00|94.06|91.86|93.77|91.57|94.19|91.99|93.77|91.57|0
1644504130000|2022-02-10 14:42:10|93.65|91.45|93.61|91.41|93.65|91.45|93.44|91.24|0
1644504140000|2022-02-10 14:42:20|93.44|91.24|93.52|91.32|93.52|91.32|93.44|91.24|0
1644504150000|2022-02-10 14:42:30|93.77|91.57|94.23|92.03|94.23|92.03|93.77|91.57|0
1644504160000|2022-02-10 14:42:40|94.11|91.91|93.86|91.66|94.19|91.99|93.86|91.66|0
1644504170000|2022-02-10 14:42:50|94.28|92.08|94.19|91.99|94.28|92.08|94.11|91.91|0
1644504180000|2022-02-10 14:43:00|94.28|92.08|93.86|91.66|94.28|92.08|93.86|91.66|0
1644504190000|2022-02-10 14:43:10|94.19|91.99|94.7|92.5|94.78|92.58|94.19|91.99|0
1644504200000|2022-02-10 14:43:20|94.78|92.58|94.87|92.67|94.95|92.75|94.78|92.58|0
1644504210000|2022-02-10 14:43:30|94.78|92.58|94.95|92.75|94.95|92.75|94.78|92.58|0
1644504220000|2022-02-10 14:43:40|95.2|93|94.44|92.24|95.2|93|94.44|92.24|0
1644504230000|2022-02-10 14:43:50|94.19|91.99|94.02|91.82|94.23|92.03|94.02|91.82|0
1644504240000|2022-02-10 14:44:00|93.94|91.74|94.36|92.16|94.36|92.16|93.94|91.74|0
1644504250000|2022-02-10 14:44:10|94.44|92.24|94.02|91.82|94.48|92.28|94.02|91.82|0
1644504260000|2022-02-10 14:44:20|94.11|91.91|93.86|91.66|94.15|91.95|93.86|91.66|0
1644504270000|2022-02-10 14:44:30|93.77|91.57|93.69|91.49|93.77|91.57|93.69|91.49|0
1644504280000|2022-02-10 14:44:40|93.81|91.61|93.44|91.24|93.81|91.61|93.44|91.24|0
1644504290000|2022-02-10 14:44:50|93.69|91.49|93.94|91.74|93.94|91.74|93.69|91.49|0
1644504300000|2022-02-10 14:45:00|94.36|92.16|94.78|92.58|94.78|92.58|94.36|92.16|0
1644504310000|2022-02-10 14:45:10|94.7|92.5|94.61|92.41|95.12|92.92|94.61|92.41|0
1644504320000|2022-02-10 14:45:20|94.53|92.33|94.74|92.54|94.78|92.58|94.53|92.33|0
1644504330000|2022-02-10 14:45:30|94.61|92.41|94.44|92.24|94.61|92.41|94.44|92.24|0
1644504340000|2022-02-10 14:45:40|94.53|92.33|94.19|91.99|94.61|92.41|94.19|91.99|0
1644504350000|2022-02-10 14:45:50|94.36|92.16|95.03|92.83|95.03|92.83|94.36|92.16|0
1644504360000|2022-02-10 14:46:00|94.95|92.75|94.53|92.33|94.95|92.75|94.53|92.33|0
1644504370000|2022-02-10 14:46:10|94.78|92.58|94.7|92.5|94.86|92.66|94.7|92.5|0
1644504380000|2022-02-10 14:46:20|94.82|92.62|94.53|92.33|94.86|92.66|94.53|92.33|0
1644504390000|2022-02-10 14:46:30|94.61|92.41|93.94|91.74|94.61|92.41|93.94|91.74|0
1644504400000|2022-02-10 14:46:40|94.11|91.91|94.23|92.03|94.23|92.03|94.02|91.82|0
1644504410000|2022-02-10 14:46:50|94.19|91.99|93.85|91.65|94.19|91.99|93.85|91.65|0
1644504420000|2022-02-10 14:47:00|94.06|91.86|94.19|91.99|94.44|92.24|94.06|91.86|0
1644504430000|2022-02-10 14:47:10|93.69|91.49|93.77|91.57|93.85|91.65|93.69|91.49|0
1644504440000|2022-02-10 14:47:20|93.69|91.49|93.6|91.4|93.69|91.49|93.44|91.24|0
1644504450000|2022-02-10 14:47:30|93.52|91.32|93.6|91.4|93.6|91.4|93.52|91.32|0
1644504460000|2022-02-10 14:47:40|93.77|91.57|94.02|91.82|94.02|91.82|93.6|91.4|0
1644504470000|2022-02-10 14:47:50|94.11|91.91|94.19|91.99|94.19|91.99|94.11|91.91|0
1644504480000|2022-02-10 14:48:00|94.27|92.07|93.94|91.74|94.27|92.07|93.94|91.74|0
1644504490000|2022-02-10 14:48:10|93.69|91.49|93.85|91.65|93.85|91.65|93.52|91.32|0
1644504500000|2022-02-10 14:48:20|93.52|91.32|93.44|91.24|93.52|91.32|93.44|91.24|0
1644504510000|2022-02-10 14:48:30|93.35|91.15|93.27|91.07|93.35|91.15|93.27|91.07|0
1644504520000|2022-02-10 14:48:40|93.14|90.94|93.18|90.98|93.18|90.98|92.85|90.65|0
1644504530000|2022-02-10 14:48:50|93.44|91.24|92.85|90.65|93.44|91.24|92.85|90.65|0
1644504540000|2022-02-10 14:49:00|93.27|91.07|93.52|91.32|93.52|91.32|93.27|91.07|0
1644504550000|2022-02-10 14:49:10|93.44|91.24|93.6|91.4|93.6|91.4|93.35|91.15|0
1644504560000|2022-02-10 14:49:20|93.85|91.65|94.02|91.82|94.11|91.91|93.85|91.65|0
1644504570000|2022-02-10 14:49:30|93.94|91.74|93.85|91.65|93.94|91.74|93.69|91.49|0
1644504580000|2022-02-10 14:49:40|93.69|91.49|93.94|91.74|94.02|91.82|93.69|91.49|0
1644504590000|2022-02-10 14:49:50|94.11|91.91|94.02|91.82|94.19|91.99|94.02|91.82|0
1644504600000|2022-02-10 14:50:00|93.85|91.65|94.06|91.86|94.19|91.99|93.77|91.57|0
1644504610000|2022-02-10 14:50:10|94.44|92.24|95.41|93.21|95.41|93.21|94.44|92.24|0
1644504620000|2022-02-10 14:50:20|95.54|93.34|96.9|94.7|96.9|94.7|95.54|93.34|0
1644504630000|2022-02-10 14:50:30|97.16|94.96|96.9|94.7|97.16|94.96|96.82|94.62|0
1644504640000|2022-02-10 14:50:40|96.99|94.79|96.99|94.79|97.25|95.05|96.99|94.79|0
1644504650000|2022-02-10 14:50:50|97.08|94.88|98.2|96|98.2|96|97.08|94.88|0
1644504660000|2022-02-10 14:51:00|98.11|95.91|97.94|95.74|98.11|95.91|97.76|95.56|0
1644504670000|2022-02-10 14:51:10|98.54|96.34|98.63|96.43|98.63|96.43|98.46|96.26|0
1644504680000|2022-02-10 14:51:20|98.72|96.52|98.2|96|98.72|96.52|98.2|96|0
1644504690000|2022-02-10 14:51:30|97.68|95.48|97.68|95.48|97.68|95.48|97.59|95.39|0
1644504700000|2022-02-10 14:51:40|97.59|95.39|96.73|94.53|97.68|95.48|96.73|94.53|0
1644504710000|2022-02-10 14:51:50|96.78|94.58|96.52|94.32|96.86|94.66|96.43|94.23|0
1644504720000|2022-02-10 14:52:00|96.78|94.58|97.12|94.92|97.12|94.92|96.78|94.58|0
1644504730000|2022-02-10 14:52:10|96.82|94.62|97.12|94.92|97.12|94.92|96.82|94.62|0
1644504740000|2022-02-10 14:52:20|97.21|95.01|97.38|95.18|97.38|95.18|97.21|95.01|0
1644504750000|2022-02-10 14:52:30|97.47|95.27|97.64|95.44|97.64|95.44|97.47|95.27|0
1644504760000|2022-02-10 14:52:40|97.72|95.52|97.94|95.74|97.94|95.74|97.64|95.44|0
1644504770000|2022-02-10 14:52:50|98.07|95.87|97.72|95.52|98.07|95.87|97.72|95.52|0
1644504780000|2022-02-10 14:53:00|97.81|95.61|97.38|95.18|97.94|95.74|97.38|95.18|0
1644504790000|2022-02-10 14:53:10|97.81|95.61|97.47|95.27|97.9|95.7|97.47|95.27|0
1644504800000|2022-02-10 14:53:20|97.21|95.01|97.38|95.18|97.47|95.27|97.21|95.01|0
1644504810000|2022-02-10 14:53:30|97.29|95.09|97.21|95.01|97.29|95.09|97.03|94.83|0
1644504820000|2022-02-10 14:53:40|96.86|94.66|97.16|94.96|97.16|94.96|96.86|94.66|0
1644504830000|2022-02-10 14:53:50|97.25|95.05|97.46|95.26|97.46|95.26|97.12|94.92|0
1644504850000|2022-02-10 14:54:10|97.12|94.92|96.95|94.75|97.12|94.92|96.95|94.75|0
1644504860000|2022-02-10 14:54:20|97.03|94.83|97.12|94.92|97.21|95.01|97.03|94.83|0
1644504870000|2022-02-10 14:54:30|97.29|95.09|97.12|94.92|97.38|95.18|97.12|94.92|0
1644504880000|2022-02-10 14:54:40|97.29|95.09|97.46|95.26|97.46|95.26|97.29|95.09|0
1644504890000|2022-02-10 14:54:50|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1644504900000|2022-02-10 14:55:00|97.21|95.01|96.78|94.58|97.21|95.01|96.78|94.58|0
1644504910000|2022-02-10 14:55:10|96.43|94.23|97.03|94.83|97.12|94.92|96.43|94.23|0
1644504920000|2022-02-10 14:55:20|96.86|94.66|97.12|94.92|97.12|94.92|96.77|94.57|0
1644504930000|2022-02-10 14:55:30|97.21|95.01|97.46|95.26|97.46|95.26|97.21|95.01|0
1644504940000|2022-02-10 14:55:40|97.64|95.44|97.9|95.7|97.9|95.7|97.64|95.44|0
1644504950000|2022-02-10 14:55:50|97.98|95.78|98.16|95.96|98.16|95.96|97.98|95.78|0
1644504960000|2022-02-10 14:56:00|97.85|95.65|98.42|96.22|98.42|96.22|97.85|95.65|0
1644504970000|2022-02-10 14:56:10|98.07|95.87|98.16|95.96|98.16|95.96|97.9|95.7|0
1644504980000|2022-02-10 14:56:20|97.9|95.7|97.85|95.65|97.9|95.7|97.64|95.44|0
1644504990000|2022-02-10 14:56:30|97.9|95.7|97.72|95.52|97.98|95.78|97.72|95.52|0
1644505000000|2022-02-10 14:56:40|97.76|95.56|97.59|95.39|97.76|95.56|97.55|95.35|0
1644505010000|2022-02-10 14:56:50|97.55|95.35|97.55|95.35|97.55|95.35|97.38|95.18|0
1644505020000|2022-02-10 14:57:00|97.64|95.44|97.72|95.52|97.9|95.7|97.64|95.44|0
1644505030000|2022-02-10 14:57:10|97.38|95.18|97.03|94.83|97.64|95.44|97.03|94.83|0
1644505040000|2022-02-10 14:57:20|97.2|95|97.03|94.83|97.2|95|97.03|94.83|0
1644505050000|2022-02-10 14:57:30|96.86|94.66|97.12|94.92|97.12|94.92|96.86|94.66|0
1644505060000|2022-02-10 14:57:40|97.03|94.83|97.03|94.83|97.03|94.83|96.86|94.66|0
1644505070000|2022-02-10 14:57:50|96.95|94.75|97.12|94.92|97.12|94.92|96.95|94.75|0
1644505080000|2022-02-10 14:58:00|97.46|95.26|97.46|95.26|97.46|95.26|97.29|95.09|0
1644505090000|2022-02-10 14:58:10|97.55|95.35|97.29|95.09|97.55|95.35|97.29|95.09|0
1644505100000|2022-02-10 14:58:20|97.38|95.18|97.46|95.26|97.46|95.26|97.38|95.18|0
1644505110000|2022-02-10 14:58:30|97.64|95.44|97.9|95.7|97.98|95.78|97.64|95.44|0
1644505120000|2022-02-10 14:58:40|98.07|95.87|98.07|95.87|98.07|95.87|98.07|95.87|0
1644505140000|2022-02-10 14:59:00|97.85|95.65|97.9|95.7|97.9|95.7|97.55|95.35|0
1644505150000|2022-02-10 14:59:10|97.94|95.74|97.72|95.52|97.94|95.74|97.64|95.44|0
1644505160000|2022-02-10 14:59:20|97.38|95.18|97.46|95.26|97.46|95.26|97.2|95|0
1644505170000|2022-02-10 14:59:30|97.29|95.09|97.55|95.35|97.72|95.52|97.29|95.09|0
1644505180000|2022-02-10 14:59:40|97.64|95.44|97.38|95.18|97.64|95.44|97.29|95.09|0
1644505190000|2022-02-10 14:59:50|97.29|95.09|97.38|95.18|97.38|95.18|97.2|95|0
1644505200000|2022-02-10 15:00:00|97.12|94.92|97.72|95.52|97.72|95.52|97.12|94.92|0
1644505210000|2022-02-10 15:00:10|97.46|95.26|97.46|95.26|97.55|95.35|97.03|94.83|0
1644505220000|2022-02-10 15:00:20|97.38|95.18|96.94|94.74|97.38|95.18|96.94|94.74|0
1644505230000|2022-02-10 15:00:30|96.77|94.57|97.03|94.83|97.03|94.83|96.77|94.57|0
1644505240000|2022-02-10 15:00:40|97.55|95.35|97.63|95.43|97.63|95.43|97.29|95.09|0
1644505250000|2022-02-10 15:00:50|97.38|95.18|97.46|95.26|97.55|95.35|97.38|95.18|0
1644505260000|2022-02-10 15:01:00|97.38|95.18|97.38|95.18|97.38|95.18|96.94|94.74|0
1644505270000|2022-02-10 15:01:10|97.46|95.26|97.46|95.26|97.46|95.26|97.29|95.09|0
1644505280000|2022-02-10 15:01:20|97.55|95.35|97.94|95.74|97.94|95.74|97.42|95.22|0
1644505290000|2022-02-10 15:01:30|98.15|95.95|98.5|96.3|98.5|96.3|97.89|95.69|0
1644505300000|2022-02-10 15:01:40|98.76|96.56|99.46|97.26|99.46|97.26|98.76|96.56|0
1644505310000|2022-02-10 15:01:50|99.55|97.35|99.64|97.44|99.9|97.7|99.55|97.35|0
1644505320000|2022-02-10 15:02:00|99.37|97.17|99.55|97.35|99.55|97.35|99.2|97|0
1644505330000|2022-02-10 15:02:10|99.81|97.61|99.99|97.79|99.99|97.79|99.81|97.61|0
1644505340000|2022-02-10 15:02:20|99.9|97.7|99.99|97.79|99.99|97.79|99.72|97.52|0
1644505350000|2022-02-10 15:02:30|100.08|97.88|101.05|98.85|101.05|98.85|100.08|97.88|0
1644505360000|2022-02-10 15:02:40|100.96|98.76|100.96|98.76|101.05|98.85|100.96|98.76|0
1644505370000|2022-02-10 15:02:50|100.87|98.67|101.13|98.93|101.13|98.93|100.87|98.67|0
1644505380000|2022-02-10 15:03:00|101.05|98.85|100.6|98.4|101.05|98.85|100.52|98.32|0
1644505390000|2022-02-10 15:03:10|100.69|98.49|100.43|98.23|100.69|98.49|100.43|98.23|0
1644505400000|2022-02-10 15:03:20|100.34|98.14|100.52|98.32|100.52|98.32|100.34|98.14|0
1644505410000|2022-02-10 15:03:30|100.43|98.23|100.08|97.88|100.43|98.23|100.08|97.88|0
1644505420000|2022-02-10 15:03:40|99.99|97.79|99.99|97.79|100.16|97.96|99.99|97.79|0
1644505430000|2022-02-10 15:03:50|100.25|98.05|99.9|97.7|100.25|98.05|99.9|97.7|0
1644505440000|2022-02-10 15:04:00|100.08|97.88|100.29|98.09|100.29|98.09|99.9|97.7|0
1644505450000|2022-02-10 15:04:10|100.52|98.32|100.43|98.23|100.52|98.32|100.29|98.09|0
1644505460000|2022-02-10 15:04:20|100.25|98.05|100.25|98.05|100.25|98.05|100.25|98.05|0
1644505470000|2022-02-10 15:04:30|100.43|98.23|100.69|98.49|100.69|98.49|100.34|98.14|0
1644505480000|2022-02-10 15:04:40|100.87|98.67|101.13|98.93|101.13|98.93|100.87|98.67|0
1644505490000|2022-02-10 15:04:50|101.4|99.2|105.3|103.1|105.3|103.1|101.22|99.02|0
1644505500000|2022-02-10 15:05:00|104.85|102.65|103.96|101.76|104.85|102.65|103.96|101.76|0
1644505510000|2022-02-10 15:05:10|104.05|101.85|104.09|101.89|104.09|101.89|104|101.8|0
1644505520000|2022-02-10 15:05:20|104.13|101.93|101.95|99.75|104.13|101.93|101.95|99.75|0
1644505530000|2022-02-10 15:05:30|100.31|98.11|100.66|98.46|100.66|98.46|100.31|98.11|0
1644505540000|2022-02-10 15:05:40|100.75|98.55|100.84|98.64|100.84|98.64|100.75|98.55|0
1644505550000|2022-02-10 15:05:50|100.66|98.46|100.93|98.73|100.93|98.73|100.66|98.46|0
1644505560000|2022-02-10 15:06:00|101.1|98.9|101.1|98.9|101.1|98.9|101.02|98.82|0
1644505570000|2022-02-10 15:06:10|101.99|99.79|101.82|99.62|102.08|99.88|101.64|99.44|0
1644505580000|2022-02-10 15:06:20|102.17|99.97|101.64|99.44|102.17|99.97|101.64|99.44|0
1644505590000|2022-02-10 15:06:30|101.73|99.53|101.59|99.39|101.73|99.53|101.59|99.39|0
1644505600000|2022-02-10 15:06:40|101.37|99.17|101.28|99.08|101.5|99.3|101.28|99.08|0
1644505610000|2022-02-10 15:06:50|101.37|99.17|101.1|98.9|101.37|99.17|101.1|98.9|0
1644505620000|2022-02-10 15:07:00|101.02|98.82|100.93|98.73|101.02|98.82|100.84|98.64|0
1644505630000|2022-02-10 15:07:10|100.88|98.68|100.57|98.37|100.88|98.68|100.57|98.37|0
1644505640000|2022-02-10 15:07:20|100.66|98.46|100.4|98.2|100.66|98.46|100.4|98.2|0
1644505650000|2022-02-10 15:07:30|100.57|98.37|100.22|98.02|100.7|98.5|100.22|98.02|0
1644505660000|2022-02-10 15:07:40|100.04|97.84|100.22|98.02|100.22|98.02|100.04|97.84|0
1644505670000|2022-02-10 15:07:50|100.31|98.11|99.87|97.67|100.31|98.11|99.87|97.67|0
1644505680000|2022-02-10 15:08:00|100.4|98.2|100.66|98.46|100.66|98.46|100.4|98.2|0
1644505690000|2022-02-10 15:08:10|100.75|98.55|100.75|98.55|100.84|98.64|100.75|98.55|0
1644505700000|2022-02-10 15:08:20|100.84|98.64|100.4|98.2|100.84|98.64|100.4|98.2|0
1644505710000|2022-02-10 15:08:30|100.57|98.37|100.7|98.5|100.7|98.5|100.57|98.37|0
1644505720000|2022-02-10 15:08:40|101.1|98.9|101.01|98.81|101.19|98.99|100.97|98.77|0
1644505730000|2022-02-10 15:08:50|100.93|98.73|100.66|98.46|100.93|98.73|100.66|98.46|0
1644505740000|2022-02-10 15:09:00|100.75|98.55|101.01|98.81|101.1|98.9|100.75|98.55|0
1644505750000|2022-02-10 15:09:10|101.19|98.99|101.73|99.53|101.73|99.53|101.19|98.99|0
1644505760000|2022-02-10 15:09:20|101.9|99.7|102.35|100.15|102.44|100.24|101.9|99.7|0
1644505770000|2022-02-10 15:09:30|102.17|99.97|102.26|100.06|102.26|100.06|102.17|99.97|0
1644505780000|2022-02-10 15:09:40|102.17|99.97|102.17|99.97|102.17|99.97|102.08|99.88|0
1644505790000|2022-02-10 15:09:50|102.08|99.88|101.99|99.79|102.08|99.88|101.9|99.7|0
1644505800000|2022-02-10 15:10:00|102.26|100.06|102.53|100.33|102.53|100.33|102.26|100.06|0
1644505810000|2022-02-10 15:10:10|102.3|100.1|102.21|100.01|102.44|100.24|102.21|100.01|0
1644505820000|2022-02-10 15:10:20|101.9|99.7|102.44|100.24|102.44|100.24|101.9|99.7|0
1644505830000|2022-02-10 15:10:30|102.62|100.42|102.53|100.33|103.07|100.87|102.53|100.33|0
1644505840000|2022-02-10 15:10:40|102.44|100.24|101.9|99.7|102.44|100.24|101.9|99.7|0
1644505850000|2022-02-10 15:10:50|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644505860000|2022-02-10 15:11:00|101.99|99.79|101.9|99.7|102.08|99.88|101.9|99.7|0
1644505870000|2022-02-10 15:11:10|101.81|99.61|101.72|99.52|101.81|99.61|101.72|99.52|0
1644505880000|2022-02-10 15:11:20|101.99|99.79|102.44|100.24|102.44|100.24|101.99|99.79|0
1644505890000|2022-02-10 15:11:30|102.53|100.33|102.35|100.15|102.53|100.33|102.35|100.15|0
1644505900000|2022-02-10 15:11:40|102.08|99.88|101.81|99.61|102.08|99.88|101.81|99.61|0
1644505910000|2022-02-10 15:11:50|101.72|99.52|101.01|98.81|101.72|99.52|101.01|98.81|0
1644505920000|2022-02-10 15:12:00|100.92|98.72|101.19|98.99|101.37|99.17|100.92|98.72|0
1644505930000|2022-02-10 15:12:10|101.1|98.9|101.1|98.9|101.28|99.08|101.1|98.9|0
1644505940000|2022-02-10 15:12:20|101.01|98.81|100.97|98.77|101.01|98.81|100.75|98.55|0
1644505950000|2022-02-10 15:12:30|100.75|98.55|101.01|98.81|101.01|98.81|100.66|98.46|0
1644505960000|2022-02-10 15:12:40|100.92|98.72|100.84|98.64|100.92|98.72|100.66|98.46|0
1644505970000|2022-02-10 15:12:50|100.92|98.72|100.92|98.72|100.92|98.72|100.84|98.64|0
1644505980000|2022-02-10 15:13:00|101.1|98.9|101.28|99.08|101.55|99.35|101.1|98.9|0
1644505990000|2022-02-10 15:13:10|101.37|99.17|101.37|99.17|101.55|99.35|101.37|99.17|0
1644506000000|2022-02-10 15:13:20|101.1|98.9|101.37|99.17|101.37|99.17|101.01|98.81|0
1644506010000|2022-02-10 15:13:30|101.46|99.26|101.46|99.26|101.55|99.35|101.46|99.26|0
1644506020000|2022-02-10 15:13:40|101.28|99.08|100.66|98.46|101.28|99.08|100.66|98.46|0
1644506030000|2022-02-10 15:13:50|100.57|98.37|100.48|98.28|100.75|98.55|100.48|98.28|0
1644506040000|2022-02-10 15:14:00|100.92|98.72|100.39|98.19|100.92|98.72|100.39|98.19|0
1644506050000|2022-02-10 15:14:10|100.22|98.02|100.22|98.02|100.39|98.19|100.22|98.02|0
1644506060000|2022-02-10 15:14:20|100.3|98.1|100.13|97.93|100.3|98.1|100.13|97.93|0
1644506070000|2022-02-10 15:14:30|100.3|98.1|99.86|97.66|100.3|98.1|99.86|97.66|0
1644506080000|2022-02-10 15:14:40|99.95|97.75|99.86|97.66|99.95|97.75|99.78|97.58|0
1644506090000|2022-02-10 15:14:50|100.04|97.84|100.39|98.19|100.48|98.28|100.04|97.84|0
1644506100000|2022-02-10 15:15:00|100.13|97.93|99.6|97.4|100.43|98.23|99.6|97.4|0
1644506110000|2022-02-10 15:15:10|99.86|97.66|100.22|98.02|100.3|98.1|99.86|97.66|0
1644506120000|2022-02-10 15:15:20|99.86|97.66|100.04|97.84|100.13|97.93|99.86|97.66|0
1644506130000|2022-02-10 15:15:30|99.95|97.75|99.86|97.66|100.04|97.84|99.86|97.66|0
1644506140000|2022-02-10 15:15:40|100.04|97.84|99.55|97.35|100.04|97.84|99.55|97.35|0
1644506150000|2022-02-10 15:15:50|99.34|97.14|99.69|97.49|99.69|97.49|99.25|97.05|0
1644506160000|2022-02-10 15:16:00|99.77|97.57|99.73|97.53|99.86|97.66|99.73|97.53|0
1644506170000|2022-02-10 15:16:10|99.77|97.57|100.77|98.57|100.77|98.57|99.73|97.53|0
1644506180000|2022-02-10 15:16:20|100.68|98.48|100.33|98.13|100.68|98.48|100.33|98.13|0
1644506190000|2022-02-10 15:16:30|100.07|97.87|100.42|98.22|100.55|98.35|100.07|97.87|0
1644506200000|2022-02-10 15:16:40|100.6|98.4|100.42|98.22|100.77|98.57|100.33|98.13|0
1644506210000|2022-02-10 15:16:50|99.98|97.78|99.46|97.26|99.98|97.78|99.46|97.26|0
1644506220000|2022-02-10 15:17:00|99.72|97.52|99.98|97.78|99.98|97.78|99.72|97.52|0
1644506230000|2022-02-10 15:17:10|100.24|98.04|100.16|97.96|100.24|98.04|99.89|97.69|0
1644506240000|2022-02-10 15:17:20|100.24|98.04|99.46|97.26|100.24|98.04|99.46|97.26|0
1644506250000|2022-02-10 15:17:30|99.37|97.17|98.93|96.73|99.37|97.17|98.93|96.73|0
1644506260000|2022-02-10 15:17:40|99.11|96.91|99.28|97.08|99.28|97.08|99.11|96.91|0
1644506270000|2022-02-10 15:17:50|99.19|96.99|99.11|96.91|99.19|96.99|99.11|96.91|0
1644506280000|2022-02-10 15:18:00|99.45|97.25|99.54|97.34|99.8|97.6|99.45|97.25|0
1644506290000|2022-02-10 15:18:10|99.19|96.99|99.37|97.17|99.45|97.25|99.19|96.99|0
1644506300000|2022-02-10 15:18:20|99.28|97.08|99.63|97.43|99.63|97.43|99.28|97.08|0
1644506310000|2022-02-10 15:18:30|99.54|97.34|99.98|97.78|100.33|98.13|99.54|97.34|0
1644506320000|2022-02-10 15:18:40|100.07|97.87|99.8|97.6|100.42|98.22|99.8|97.6|0
1644506330000|2022-02-10 15:18:50|99.89|97.69|99.93|97.73|100.07|97.87|99.8|97.6|0
1644506340000|2022-02-10 15:19:00|100.16|97.96|100.16|97.96|100.16|97.96|100.07|97.87|0
1644506350000|2022-02-10 15:19:10|100.33|98.13|100.42|98.22|100.42|98.22|100.33|98.13|0
1644506360000|2022-02-10 15:19:20|100.33|98.13|100.33|98.13|100.42|98.22|100.24|98.04|0
1644506370000|2022-02-10 15:19:30|100.07|97.87|100.16|97.96|100.16|97.96|100.07|97.87|0
1644506380000|2022-02-10 15:19:40|99.63|97.43|99.89|97.69|99.89|97.69|99.63|97.43|0
1644506390000|2022-02-10 15:19:50|99.8|97.6|99.72|97.52|99.8|97.6|99.72|97.52|0
1644506400000|2022-02-10 15:20:00|99.54|97.34|99.28|97.08|99.72|97.52|99.28|97.08|0
1644506410000|2022-02-10 15:20:10|99.54|97.34|99.72|97.52|99.72|97.52|99.54|97.34|0
1644506420000|2022-02-10 15:20:20|99.89|97.69|99.37|97.17|99.89|97.69|99.37|97.17|0
1644506430000|2022-02-10 15:20:30|99.54|97.34|99.02|96.82|99.54|97.34|99.02|96.82|0
1644506440000|2022-02-10 15:20:40|99.23|97.03|99.19|96.99|99.32|97.12|99.19|96.99|0
1644506450000|2022-02-10 15:20:50|98.76|96.56|98.67|96.47|98.76|96.56|98.5|96.3|0
1644506460000|2022-02-10 15:21:00|98.93|96.73|99.02|96.82|99.28|97.08|98.93|96.73|0
1644506470000|2022-02-10 15:21:10|98.93|96.73|99.02|96.82|99.02|96.82|98.93|96.73|0
1644506480000|2022-02-10 15:21:20|99.1|96.9|99.54|97.34|99.54|97.34|99.1|96.9|0
1644506490000|2022-02-10 15:21:30|99.72|97.52|99.54|97.34|99.72|97.52|99.54|97.34|0
1644506500000|2022-02-10 15:21:40|99.37|97.17|99.1|96.9|99.37|97.17|99.1|96.9|0
1644506510000|2022-02-10 15:21:50|99.37|97.17|99.1|96.9|99.37|97.17|99.1|96.9|0
1644506520000|2022-02-10 15:22:00|98.84|96.64|98.8|96.6|98.84|96.64|98.32|96.12|0
1644506530000|2022-02-10 15:22:10|99.02|96.82|98.93|96.73|99.02|96.82|98.93|96.73|0
1644506540000|2022-02-10 15:22:20|98.84|96.64|99.06|96.86|99.06|96.86|98.76|96.56|0
1644506550000|2022-02-10 15:22:30|99.45|97.25|99.89|97.69|99.89|97.69|99.45|97.25|0
1644506560000|2022-02-10 15:22:40|99.45|97.25|99.54|97.34|99.72|97.52|99.45|97.25|0
1644506570000|2022-02-10 15:22:50|99.8|97.6|100.15|97.95|100.15|97.95|99.8|97.6|0
1644506580000|2022-02-10 15:23:00|100.24|98.04|100.07|97.87|100.24|98.04|99.89|97.69|0
1644506590000|2022-02-10 15:23:10|100.24|98.04|100.51|98.31|100.55|98.35|100.24|98.04|0
1644506600000|2022-02-10 15:23:20|100.42|98.22|100.33|98.13|100.42|98.22|100.33|98.13|0
1644506610000|2022-02-10 15:23:30|100.59|98.39|100.51|98.31|100.59|98.39|100.51|98.31|0
1644506620000|2022-02-10 15:23:40|100.77|98.57|100.59|98.39|100.77|98.57|100.59|98.39|0
1644506630000|2022-02-10 15:23:50|100.5|98.3|100.33|98.13|100.5|98.3|100.24|98.04|0
1644506640000|2022-02-10 15:24:00|100.24|98.04|100.15|97.95|100.24|98.04|99.98|97.78|0
1644506650000|2022-02-10 15:24:10|100.33|98.13|99.98|97.78|100.33|98.13|99.98|97.78|0
1644506660000|2022-02-10 15:24:20|99.89|97.69|99.98|97.78|100.24|98.04|99.89|97.69|0
1644506670000|2022-02-10 15:24:30|100.07|97.87|99.63|97.43|100.07|97.87|99.54|97.34|0
1644506680000|2022-02-10 15:24:40|99.71|97.51|99.54|97.34|99.8|97.6|99.54|97.34|0
1644506690000|2022-02-10 15:24:50|99.63|97.43|99.71|97.51|99.71|97.51|99.54|97.34|0
1644506700000|2022-02-10 15:25:00|99.36|97.16|99.54|97.34|99.54|97.34|99.36|97.16|0
1644506710000|2022-02-10 15:25:10|99.63|97.43|99.71|97.51|99.71|97.51|99.45|97.25|0
1644506720000|2022-02-10 15:25:20|99.54|97.34|99.28|97.08|99.71|97.51|99.28|97.08|0
1644506730000|2022-02-10 15:25:30|99.19|96.99|99.71|97.51|99.71|97.51|99.19|96.99|0
1644506740000|2022-02-10 15:25:40|99.54|97.34|99.02|96.82|99.54|97.34|99.02|96.82|0
1644506750000|2022-02-10 15:25:50|99.19|96.99|99.54|97.34|99.54|97.34|99.19|96.99|0
1644506760000|2022-02-10 15:26:00|99.63|97.43|100.06|97.86|100.06|97.86|99.54|97.34|0
1644506770000|2022-02-10 15:26:10|99.8|97.6|99.71|97.51|99.89|97.69|99.71|97.51|0
1644506780000|2022-02-10 15:26:20|99.89|97.69|99.8|97.6|99.89|97.69|99.8|97.6|0
1644506790000|2022-02-10 15:26:30|99.89|97.69|100.24|98.04|100.42|98.22|99.89|97.69|0
1644506800000|2022-02-10 15:26:40|100.33|98.13|100.33|98.13|100.42|98.22|100.33|98.13|0
1644506810000|2022-02-10 15:26:50|100.68|98.48|100.5|98.3|100.68|98.48|100.5|98.3|0
1644506820000|2022-02-10 15:27:00|100.77|98.57|100.77|98.57|100.94|98.74|100.77|98.57|0
1644506830000|2022-02-10 15:27:10|100.86|98.66|100.5|98.3|100.86|98.66|100.5|98.3|0
1644506840000|2022-02-10 15:27:20|100.24|98.04|100.06|97.86|100.33|98.13|99.98|97.78|0
1644506850000|2022-02-10 15:27:30|100.24|98.04|100.15|97.95|100.24|98.04|100.06|97.86|0
1644506860000|2022-02-10 15:27:40|100.24|98.04|100.28|98.08|100.28|98.08|100.15|97.95|0
1644506870000|2022-02-10 15:27:50|100.15|97.95|100.15|97.95|100.15|97.95|100.06|97.86|0
1644506880000|2022-02-10 15:28:00|100.02|97.82|100.11|97.91|100.15|97.95|100.02|97.82|0
1644506890000|2022-02-10 15:28:10|100.15|97.95|100.33|98.13|100.33|98.13|100.15|97.95|0
1644506900000|2022-02-10 15:28:20|100.24|98.04|100.59|98.39|100.59|98.39|100.24|98.04|0
1644506910000|2022-02-10 15:28:30|100.5|98.3|99.98|97.78|100.5|98.3|99.98|97.78|0
1644506920000|2022-02-10 15:28:40|100.06|97.86|100.59|98.39|100.59|98.39|100.06|97.86|0
1644506930000|2022-02-10 15:28:50|100.77|98.57|100.41|98.21|100.77|98.57|100.41|98.21|0
1644506940000|2022-02-10 15:29:00|99.98|97.78|100.5|98.3|100.5|98.3|99.98|97.78|0
1644506950000|2022-02-10 15:29:10|100.77|98.57|100.94|98.74|100.94|98.74|100.77|98.57|0
1644506960000|2022-02-10 15:29:20|100.86|98.66|100.68|98.48|100.86|98.66|100.68|98.48|0
1644506970000|2022-02-10 15:29:30|100.85|98.65|100.77|98.57|100.85|98.65|100.72|98.52|0
1644506980000|2022-02-10 15:29:40|100.41|98.21|100.59|98.39|100.59|98.39|100.33|98.13|0
1644506990000|2022-02-10 15:29:50|100.77|98.57|100.59|98.39|100.77|98.57|100.59|98.39|0
1644507000000|2022-02-10 15:30:00|100.85|98.65|100.59|98.39|100.85|98.65|100.59|98.39|0
1644507010000|2022-02-10 15:30:10|100.41|98.21|100.33|98.13|100.59|98.39|100.33|98.13|0
1644507020000|2022-02-10 15:30:20|100.15|97.95|100.06|97.86|100.15|97.95|99.89|97.69|0
1644507030000|2022-02-10 15:30:30|100.15|97.95|100.77|98.57|100.77|98.57|100.15|97.95|0
1644507040000|2022-02-10 15:30:40|100.94|98.74|100.94|98.74|100.94|98.74|100.85|98.65|0
1644507050000|2022-02-10 15:30:50|100.77|98.57|101.07|98.87|101.07|98.87|100.77|98.57|0
1644507060000|2022-02-10 15:31:00|101.21|99.01|100.85|98.65|101.21|99.01|100.85|98.65|0
1644507070000|2022-02-10 15:31:10|100.94|98.74|101.03|98.83|101.03|98.83|100.85|98.65|0
1644507080000|2022-02-10 15:31:20|100.85|98.65|101.03|98.83|101.03|98.83|100.85|98.65|0
1644507090000|2022-02-10 15:31:30|101.21|99.01|101.74|99.54|101.74|99.54|101.21|99.01|0
1644507100000|2022-02-10 15:31:40|101.56|99.36|101.65|99.45|101.65|99.45|101.47|99.27|0
1644507110000|2022-02-10 15:31:50|102.01|99.81|101.92|99.72|102.18|99.98|101.74|99.54|0
1644507120000|2022-02-10 15:32:00|101.83|99.63|102.01|99.81|102.01|99.81|101.83|99.63|0
1644507130000|2022-02-10 15:32:10|101.69|99.49|101.74|99.54|101.74|99.54|101.56|99.36|0
1644507140000|2022-02-10 15:32:20|101.83|99.63|101.92|99.72|102.09|99.89|101.83|99.63|0
1644507150000|2022-02-10 15:32:30|102.09|99.89|102.36|100.16|102.45|100.25|102.09|99.89|0
1644507160000|2022-02-10 15:32:40|102.09|99.89|102.23|100.03|102.23|100.03|102.09|99.89|0
1644507170000|2022-02-10 15:32:50|102.27|100.07|102.09|99.89|102.27|100.07|102.01|99.81|0
1644507180000|2022-02-10 15:33:00|102.27|100.07|101.74|99.54|102.27|100.07|101.74|99.54|0
1644507190000|2022-02-10 15:33:10|101.92|99.72|101.38|99.18|101.92|99.72|101.38|99.18|0
1644507200000|2022-02-10 15:33:20|101.74|99.54|101.87|99.67|101.87|99.67|101.74|99.54|0
1644507210000|2022-02-10 15:33:30|101.83|99.63|101.83|99.63|101.83|99.63|101.74|99.54|0
1644507220000|2022-02-10 15:33:40|101.92|99.72|101.83|99.63|101.92|99.72|101.83|99.63|0
1644507230000|2022-02-10 15:33:50|101.74|99.54|101.74|99.54|101.83|99.63|101.74|99.54|0
1644507240000|2022-02-10 15:34:00|101.65|99.45|101.56|99.36|101.83|99.63|101.56|99.36|0
1644507250000|2022-02-10 15:34:10|101.47|99.27|101.56|99.36|101.65|99.45|101.47|99.27|0
1644507260000|2022-02-10 15:34:20|101.74|99.54|101.53|99.33|101.92|99.72|101.53|99.33|0
1644507270000|2022-02-10 15:34:30|101.71|99.51|101.27|99.07|101.8|99.6|101.27|99.07|0
1644507280000|2022-02-10 15:34:40|101.45|99.25|101|98.8|101.45|99.25|101|98.8|0
1644507290000|2022-02-10 15:34:50|100.83|98.63|100.74|98.54|100.83|98.63|100.65|98.45|0
1644507300000|2022-02-10 15:35:00|100.91|98.71|100.47|98.27|100.91|98.71|100.38|98.18|0
1644507310000|2022-02-10 15:35:10|100.12|97.92|100.47|98.27|100.47|98.27|100.12|97.92|0
1644507320000|2022-02-10 15:35:20|100.65|98.45|100.56|98.36|100.74|98.54|100.56|98.36|0
1644507330000|2022-02-10 15:35:30|100.47|98.27|100.74|98.54|100.83|98.63|100.47|98.27|0
1644507340000|2022-02-10 15:35:40|100.83|98.63|100.91|98.71|101.09|98.89|100.83|98.63|0
1644507350000|2022-02-10 15:35:50|101.09|98.89|101.53|99.33|101.53|99.33|101.09|98.89|0
1644507360000|2022-02-10 15:36:00|101.84|99.64|101.98|99.78|102.07|99.87|101.84|99.64|0
1644507370000|2022-02-10 15:36:10|101.89|99.69|101.71|99.51|101.89|99.69|101.71|99.51|0
1644507380000|2022-02-10 15:36:20|101.8|99.6|102.34|100.14|102.34|100.14|101.8|99.6|0
1644507390000|2022-02-10 15:36:30|102.29|100.09|102.25|100.05|102.34|100.14|102.25|100.05|0
1644507400000|2022-02-10 15:36:40|102.07|99.87|101.89|99.69|102.16|99.96|101.89|99.69|0
1644507410000|2022-02-10 15:36:50|101.8|99.6|101.8|99.6|101.89|99.69|101.8|99.6|0
1644507420000|2022-02-10 15:37:00|101.44|99.24|101.53|99.33|101.53|99.33|101.44|99.24|0
1644507430000|2022-02-10 15:37:10|101.71|99.51|101.62|99.42|101.71|99.51|101.44|99.24|0
1644507440000|2022-02-10 15:37:20|101.53|99.33|102.07|99.87|102.07|99.87|101.53|99.33|0
1644507450000|2022-02-10 15:37:30|102.16|99.96|102.33|100.13|102.42|100.22|102.16|99.96|0
1644507460000|2022-02-10 15:37:40|101.98|99.78|102.16|99.96|102.16|99.96|101.98|99.78|0
1644507470000|2022-02-10 15:37:50|102.33|100.13|102.42|100.22|102.42|100.22|102.29|100.09|0
1644507480000|2022-02-10 15:38:00|102.16|99.96|102.25|100.05|102.25|100.05|102.16|99.96|0
1644507490000|2022-02-10 15:38:10|102.33|100.13|102.69|100.49|102.69|100.49|102.33|100.13|0
1644507500000|2022-02-10 15:38:20|102.73|100.53|102.78|100.58|102.78|100.58|102.69|100.49|0
1644507510000|2022-02-10 15:38:30|102.51|100.31|103.14|100.94|103.14|100.94|102.51|100.31|0
1644507520000|2022-02-10 15:38:40|103.32|101.12|103.77|101.57|103.86|101.66|103.32|101.12|0
1644507530000|2022-02-10 15:38:50|104.08|101.88|104.04|101.84|104.13|101.93|104.04|101.84|0
1644507540000|2022-02-10 15:39:00|103.95|101.75|103.86|101.66|103.95|101.75|103.86|101.66|0
1644507550000|2022-02-10 15:39:10|104.04|101.84|104.13|101.93|104.13|101.93|103.86|101.66|0
1644507560000|2022-02-10 15:39:20|104.08|101.88|104.76|102.56|104.76|102.56|104.08|101.88|0
1644507570000|2022-02-10 15:39:30|104.58|102.38|104.76|102.56|104.85|102.65|104.58|102.38|0
1644507580000|2022-02-10 15:39:40|104.85|102.65|104.99|102.79|105.04|102.84|104.85|102.65|0
1644507590000|2022-02-10 15:39:50|105.13|102.93|105.22|103.02|105.22|103.02|105.04|102.84|0
1644507600000|2022-02-10 15:40:00|105.31|103.11|104.85|102.65|105.31|103.11|104.85|102.65|0
1644507610000|2022-02-10 15:40:10|104.67|102.47|104.94|102.74|104.94|102.74|104.58|102.38|0
1644507620000|2022-02-10 15:40:20|104.67|102.47|104.94|102.74|105.13|102.93|104.67|102.47|0
1644507640000|2022-02-10 15:40:40|104.85|102.65|104.99|102.79|104.99|102.79|104.81|102.61|0
1644507650000|2022-02-10 15:40:50|105.13|102.93|105.49|103.29|105.49|103.29|105.13|102.93|0
1644507660000|2022-02-10 15:41:00|105.4|103.2|105.58|103.38|105.58|103.38|105.31|103.11|0
1644507670000|2022-02-10 15:41:10|105.49|103.29|105.58|103.38|105.58|103.38|105.4|103.2|0
1644507680000|2022-02-10 15:41:20|105.67|103.47|105.76|103.56|105.76|103.56|105.49|103.29|0
1644507690000|2022-02-10 15:41:30|106.13|103.93|106.04|103.84|106.13|103.93|106.04|103.84|0
1644507700000|2022-02-10 15:41:40|106.13|103.93|105.76|103.56|106.13|103.93|105.67|103.47|0
1644507710000|2022-02-10 15:41:50|105.58|103.38|105.85|103.65|105.85|103.65|105.58|103.38|0
1644507720000|2022-02-10 15:42:00|105.76|103.56|105.58|103.38|105.76|103.56|105.58|103.38|0
1644507730000|2022-02-10 15:42:10|105.85|103.65|106.04|103.84|106.04|103.84|105.85|103.65|0
1644507740000|2022-02-10 15:42:20|106.13|103.93|106.22|104.02|106.4|104.2|106.13|103.93|0
1644507750000|2022-02-10 15:42:30|106.31|104.11|108.04|105.84|108.13|105.93|106.31|104.11|0
1644507760000|2022-02-10 15:42:40|107.21|105.01|107.12|104.92|107.21|105.01|107.12|104.92|0
1644507770000|2022-02-10 15:42:50|107.02|104.82|107.11|104.91|107.11|104.91|107.02|104.82|0
1644507780000|2022-02-10 15:43:00|107.02|104.82|106.01|103.81|107.02|104.82|105.92|103.72|0
1644507790000|2022-02-10 15:43:10|105.92|103.72|105.64|103.44|106.01|103.81|105.64|103.44|0
1644507800000|2022-02-10 15:43:20|105.55|103.35|105.28|103.08|105.73|103.53|105.28|103.08|0
1644507810000|2022-02-10 15:43:30|105.37|103.17|105.28|103.08|105.37|103.17|105.19|102.99|0
1644507820000|2022-02-10 15:43:40|105.37|103.17|105|102.8|105.37|103.17|104.91|102.71|0
1644507830000|2022-02-10 15:43:50|104.82|102.62|104.82|102.62|104.91|102.71|104.82|102.62|0
1644507840000|2022-02-10 15:44:00|104.73|102.53|104.55|102.35|104.82|102.62|104.55|102.35|0
1644507850000|2022-02-10 15:44:10|104.73|102.53|104.55|102.35|104.73|102.53|104.41|102.21|0
1644507860000|2022-02-10 15:44:20|104.37|102.17|103.74|101.54|104.37|102.17|103.74|101.54|0
1644507870000|2022-02-10 15:44:30|104.19|101.99|104.37|102.17|104.37|102.17|104.19|101.99|0
1644507880000|2022-02-10 15:44:40|104.55|102.35|104.73|102.53|104.73|102.53|104.55|102.35|0
1644507890000|2022-02-10 15:44:50|104.64|102.44|105|102.8|105|102.8|104.64|102.44|0
1644507900000|2022-02-10 15:45:00|104.91|102.71|104.37|102.17|104.91|102.71|104.37|102.17|0
1644507910000|2022-02-10 15:45:10|104.28|102.08|104.1|101.9|104.28|102.08|104.01|101.81|0
1644507920000|2022-02-10 15:45:20|103.92|101.72|103.83|101.63|103.92|101.72|103.74|101.54|0
1644507930000|2022-02-10 15:45:30|103.74|101.54|103.65|101.45|103.74|101.54|103.56|101.36|0
1644507940000|2022-02-10 15:45:40|103.87|101.67|103.56|101.36|103.87|101.67|103.56|101.36|0
1644507950000|2022-02-10 15:45:50|103.47|101.27|103.33|101.13|103.47|101.27|103.33|101.13|0
1644507960000|2022-02-10 15:46:00|103.47|101.27|103.29|101.09|103.47|101.27|103.29|101.09|0
1644507970000|2022-02-10 15:46:10|103.2|101|103.29|101.09|103.47|101.27|103.2|101|0
1644507980000|2022-02-10 15:46:20|103.47|101.27|103.56|101.36|103.56|101.36|103.29|101.09|0
1644507990000|2022-02-10 15:46:30|103.47|101.27|103.38|101.18|103.47|101.27|103.29|101.09|0
1644508000000|2022-02-10 15:46:40|103.29|101.09|102.75|100.55|103.29|101.09|102.75|100.55|0
1644508010000|2022-02-10 15:46:50|102.84|100.64|102.75|100.55|103.02|100.82|102.75|100.55|0
1644508020000|2022-02-10 15:47:00|102.93|100.73|102.84|100.64|103.02|100.82|102.84|100.64|0
1644508030000|2022-02-10 15:47:10|102.75|100.55|102.75|100.55|102.75|100.55|102.39|100.19|0
1644508040000|2022-02-10 15:47:20|102.84|100.64|102.93|100.73|102.93|100.73|102.75|100.55|0
1644508050000|2022-02-10 15:47:30|102.84|100.64|103.29|101.09|103.29|101.09|102.75|100.55|0
1644508060000|2022-02-10 15:47:40|103.38|101.18|103.56|101.36|103.65|101.45|103.38|101.18|0
1644508070000|2022-02-10 15:47:50|103.83|101.63|103.56|101.36|103.83|101.63|103.56|101.36|0
1644508080000|2022-02-10 15:48:00|103.29|101.09|103.29|101.09|103.29|101.09|103.2|101|0
1644508090000|2022-02-10 15:48:10|103.74|101.54|103.65|101.45|103.92|101.72|103.65|101.45|0
1644508100000|2022-02-10 15:48:20|103.46|101.26|102.56|100.36|103.55|101.35|102.56|100.36|0
1644508110000|2022-02-10 15:48:30|102.65|100.45|102.56|100.36|102.65|100.45|102.56|100.36|0
1644508120000|2022-02-10 15:48:40|102.29|100.09|102.65|100.45|102.65|100.45|102.29|100.09|0
1644508130000|2022-02-10 15:48:50|102.74|100.54|102.83|100.63|102.83|100.63|102.74|100.54|0
1644508140000|2022-02-10 15:49:00|102.92|100.72|103.1|100.9|103.1|100.9|102.92|100.72|0
1644508150000|2022-02-10 15:49:10|103.01|100.81|104.11|101.91|104.11|101.91|102.83|100.63|0
1644508160000|2022-02-10 15:49:20|104.2|102|104.29|102.09|104.29|102.09|104.11|101.91|0
1644508170000|2022-02-10 15:49:30|104.38|102.18|104.47|102.27|104.47|102.27|104.29|102.09|0
1644508180000|2022-02-10 15:49:40|104.65|102.45|105.15|102.95|105.15|102.95|104.65|102.45|0
1644508190000|2022-02-10 15:49:50|105.2|103|105.02|102.82|105.29|103.09|105.02|102.82|0
1644508200000|2022-02-10 15:50:00|104.93|102.73|104.74|102.54|104.93|102.73|104.47|102.27|0
1644508210000|2022-02-10 15:50:10|104.65|102.45|103.84|101.64|104.65|102.45|103.84|101.64|0
1644508220000|2022-02-10 15:50:20|103.88|101.68|103.12|100.92|103.88|101.68|103.12|100.92|0
1644508230000|2022-02-10 15:50:30|103.07|100.87|102.49|100.29|103.3|101.1|102.49|100.29|0
1644508240000|2022-02-10 15:50:40|101.87|99.67|102.05|99.85|102.05|99.85|101.69|99.49|0
1644508250000|2022-02-10 15:50:50|101.78|99.58|101.33|99.13|101.78|99.58|101.33|99.13|0
1644508260000|2022-02-10 15:51:00|101.51|99.31|101.69|99.49|101.69|99.49|101.25|99.05|0
1644508270000|2022-02-10 15:51:10|101.51|99.31|101.69|99.49|101.69|99.49|101.51|99.31|0
1644508280000|2022-02-10 15:51:20|101.6|99.4|102.05|99.85|102.05|99.85|101.6|99.4|0
1644508290000|2022-02-10 15:51:30|101.96|99.76|102.05|99.85|102.05|99.85|101.78|99.58|0
1644508300000|2022-02-10 15:51:40|101.69|99.49|101.6|99.4|101.69|99.49|101.6|99.4|0
1644508310000|2022-02-10 15:51:50|101.07|98.87|100.71|98.51|101.07|98.87|100.71|98.51|0
1644508320000|2022-02-10 15:52:00|100.89|98.69|100.98|98.78|100.98|98.78|100.8|98.6|0
1644508330000|2022-02-10 15:52:10|100.71|98.51|100.27|98.07|100.71|98.51|100.19|97.99|0
1644508340000|2022-02-10 15:52:20|100.36|98.16|100.27|98.07|100.36|98.16|100.27|98.07|0
1644508350000|2022-02-10 15:52:30|100.36|98.16|100.89|98.69|100.89|98.69|100.36|98.16|0
1644508360000|2022-02-10 15:52:40|100.63|98.43|100.54|98.34|100.67|98.47|100.54|98.34|0
1644508370000|2022-02-10 15:52:50|100.63|98.43|100.45|98.25|100.63|98.43|100.45|98.25|0
1644508380000|2022-02-10 15:53:00|100.14|97.94|99.83|97.63|100.54|98.34|99.83|97.63|0
1644508390000|2022-02-10 15:53:10|100.01|97.81|99.66|97.46|100.01|97.81|99.66|97.46|0
1644508400000|2022-02-10 15:53:20|99.57|97.37|100.1|97.9|100.18|97.98|99.57|97.37|0
1644508410000|2022-02-10 15:53:30|99.75|97.55|99.66|97.46|99.83|97.63|99.66|97.46|0
1644508420000|2022-02-10 15:53:40|99.05|96.85|99.39|97.19|99.39|97.19|99.05|96.85|0
1644508430000|2022-02-10 15:53:50|99.57|97.37|100.01|97.81|100.01|97.81|99.57|97.37|0
1644508440000|2022-02-10 15:54:00|99.48|97.28|99.48|97.28|99.48|97.28|99.39|97.19|0
1644508450000|2022-02-10 15:54:10|99.57|97.37|99.66|97.46|99.75|97.55|99.57|97.37|0
1644508460000|2022-02-10 15:54:20|99.48|97.28|99.39|97.19|99.48|97.28|99.39|97.19|0
1644508470000|2022-02-10 15:54:30|99.31|97.11|99.31|97.11|99.31|97.11|99.31|97.11|0
1644508480000|2022-02-10 15:54:40|98.78|96.58|99.04|96.84|99.04|96.84|98.78|96.58|0
1644508490000|2022-02-10 15:54:50|99.22|97.02|99.48|97.28|99.48|97.28|99.22|97.02|0
1644508500000|2022-02-10 15:55:00|99.22|97.02|99.04|96.84|99.22|97.02|99.04|96.84|0
1644508510000|2022-02-10 15:55:10|98.87|96.67|98.43|96.23|98.87|96.67|98.43|96.23|0
1644508520000|2022-02-10 15:55:20|98.17|95.97|98|95.8|98.17|95.97|97.91|95.71|0
1644508530000|2022-02-10 15:55:30|98.09|95.89|98.09|95.89|98.09|95.89|98.09|95.89|0
1644508540000|2022-02-10 15:55:40|98.17|95.97|98.56|96.36|98.56|96.36|98.17|95.97|0
1644508550000|2022-02-10 15:55:50|98.78|96.58|99.13|96.93|99.13|96.93|98.7|96.5|0
1644508560000|2022-02-10 15:56:00|99.39|97.19|99.13|96.93|99.48|97.28|99.13|96.93|0
1644508570000|2022-02-10 15:56:10|98.96|96.76|98.52|96.32|99.13|96.93|98.52|96.32|0
1644508580000|2022-02-10 15:56:20|98.35|96.15|97.78|95.58|98.35|96.15|97.78|95.58|0
1644508590000|2022-02-10 15:56:30|97.74|95.54|98.52|96.32|98.52|96.32|97.74|95.54|0
1644508600000|2022-02-10 15:56:40|98.43|96.23|98.78|96.58|98.78|96.58|98.43|96.23|0
1644508610000|2022-02-10 15:56:50|98.69|96.49|98.43|96.23|98.78|96.58|98.35|96.15|0
1644508620000|2022-02-10 15:57:00|98.69|96.49|98.09|95.89|98.69|96.49|98.09|95.89|0
1644508630000|2022-02-10 15:57:10|98.26|96.06|97.91|95.71|98.35|96.15|97.91|95.71|0
1644508640000|2022-02-10 15:57:20|97.74|95.54|97.65|95.45|97.74|95.54|97.39|95.19|0
1644508650000|2022-02-10 15:57:30|97.83|95.63|98.04|95.84|98.17|95.97|97.83|95.63|0
1644508660000|2022-02-10 15:57:40|97.39|95.19|97.61|95.41|97.61|95.41|97.22|95.02|0
1644508670000|2022-02-10 15:57:50|97.31|95.11|97.57|95.37|97.57|95.37|97.22|95.02|0
1644508680000|2022-02-10 15:58:00|97.65|95.45|97.69|95.49|97.83|95.63|97.65|95.45|0
1644508690000|2022-02-10 15:58:10|97.74|95.54|97.65|95.45|97.74|95.54|97.48|95.28|0
1644508700000|2022-02-10 15:58:20|97.48|95.28|97.22|95.02|97.48|95.28|97.22|95.02|0
1644508710000|2022-02-10 15:58:30|97.39|95.19|97.74|95.54|97.74|95.54|97.39|95.19|0
1644508720000|2022-02-10 15:58:40|97.57|95.37|98|95.8|98|95.8|97.57|95.37|0
1644508730000|2022-02-10 15:58:50|98.21|96.01|98.17|95.97|98.26|96.06|98.17|95.97|0
1644508740000|2022-02-10 15:59:00|98.52|96.32|98.35|96.15|98.52|96.32|98.35|96.15|0
1644508750000|2022-02-10 15:59:10|98.52|96.32|98.61|96.41|98.61|96.41|98.52|96.32|0
1644508760000|2022-02-10 15:59:20|98.43|96.23|98.43|96.23|98.43|96.23|98.43|96.23|0
1644508770000|2022-02-10 15:59:30|98.17|95.97|98.26|96.06|98.26|96.06|98.04|95.84|0
1644508780000|2022-02-10 15:59:40|98|95.8|98.09|95.89|98.09|95.89|98|95.8|0
1644508790000|2022-02-10 15:59:50|98.26|96.06|98.43|96.23|98.43|96.23|98.17|95.97|0
1644508800000|2022-02-10 16:00:00|98.35|96.15|98.08|95.88|98.35|96.15|98.08|95.88|0
1644508810000|2022-02-10 16:00:10|97.91|95.71|97.05|94.85|98|95.8|97.05|94.85|0
1644508820000|2022-02-10 16:00:20|96.96|94.76|96.79|94.59|96.96|94.76|96.36|94.16|0
1644508830000|2022-02-10 16:00:30|96.27|94.07|96.83|94.63|96.83|94.63|96.27|94.07|0
1644508840000|2022-02-10 16:00:40|96.96|94.76|96.88|94.68|97.13|94.93|96.88|94.68|0
1644508850000|2022-02-10 16:00:50|96.53|94.33|96.4|94.2|96.79|94.59|96.4|94.2|0
1644508860000|2022-02-10 16:01:00|96.36|94.16|96.53|94.33|96.88|94.68|96.36|94.16|0
1644508870000|2022-02-10 16:01:10|96.62|94.42|97.22|95.02|97.31|95.11|96.62|94.42|0
1644508880000|2022-02-10 16:01:20|97.39|95.19|97.31|95.11|97.39|95.19|97.13|94.93|0
1644508890000|2022-02-10 16:01:30|96.7|94.5|94.82|92.62|96.7|94.5|94.77|92.57|0
1644508900000|2022-02-10 16:01:40|94.9|92.7|95.41|93.21|95.41|93.21|94.9|92.7|0
1644508910000|2022-02-10 16:01:50|95.59|93.39|95.59|93.39|95.59|93.39|95.5|93.3|0
1644508920000|2022-02-10 16:02:00|95.76|93.56|96.02|93.82|96.02|93.82|95.76|93.56|0
1644508930000|2022-02-10 16:02:10|96.1|93.9|96.19|93.99|96.19|93.99|96.1|93.9|0
1644508940000|2022-02-10 16:02:20|96.1|93.9|96.36|94.16|96.36|94.16|96.02|93.82|0
1644508950000|2022-02-10 16:02:30|96.45|94.25|96.36|94.16|96.71|94.51|96.36|94.16|0
1644508960000|2022-02-10 16:02:40|96.45|94.25|96.97|94.77|96.97|94.77|96.45|94.25|0
1644508970000|2022-02-10 16:02:50|96.75|94.55|97.14|94.94|97.14|94.94|96.75|94.55|0
1644508980000|2022-02-10 16:03:00|97.05|94.85|97.87|95.67|97.96|95.76|97.05|94.85|0
1644508990000|2022-02-10 16:03:10|97.96|95.76|99.2|97|99.29|97.09|97.96|95.76|0
1644509000000|2022-02-10 16:03:20|99.37|97.17|99.64|97.44|99.64|97.44|99.29|97.09|0
1644509010000|2022-02-10 16:03:30|99.72|97.52|100.34|98.14|100.34|98.14|99.68|97.48|0
1644509020000|2022-02-10 16:03:40|100.38|98.18|100.43|98.23|100.43|98.23|100.34|98.14|0
1644509030000|2022-02-10 16:03:50|100.34|98.14|100.34|98.14|100.43|98.23|100.16|97.96|0
1644509040000|2022-02-10 16:04:00|100.25|98.05|100.16|97.96|100.25|98.05|100.16|97.96|0
1644509050000|2022-02-10 16:04:10|99.99|97.79|100.25|98.05|100.25|98.05|99.99|97.79|0
1644509060000|2022-02-10 16:04:20|100.08|97.88|99.9|97.7|100.08|97.88|99.9|97.7|0
1644509070000|2022-02-10 16:04:30|99.72|97.52|100.16|97.96|100.16|97.96|99.72|97.52|0
1644509080000|2022-02-10 16:04:40|100.08|97.88|99.55|97.35|100.08|97.88|99.55|97.35|0
1644509090000|2022-02-10 16:04:50|99.64|97.44|99.55|97.35|99.81|97.61|99.55|97.35|0
1644509100000|2022-02-10 16:05:00|99.46|97.26|99.2|97|99.46|97.26|99.2|97|0
1644509110000|2022-02-10 16:05:10|99.11|96.91|98.76|96.56|99.11|96.91|98.76|96.56|0
1644509120000|2022-02-10 16:05:20|99.2|97|100.37|98.17|100.37|98.17|99.2|97|0
1644509130000|2022-02-10 16:05:30|100.54|98.34|100.63|98.43|100.63|98.43|100.46|98.26|0
1644509140000|2022-02-10 16:05:40|100.46|98.26|100.72|98.52|100.72|98.52|100.46|98.26|0
1644509150000|2022-02-10 16:05:50|100.98|98.78|100.72|98.52|100.98|98.78|100.72|98.52|0
1644509160000|2022-02-10 16:06:00|100.76|98.56|100.98|98.78|100.98|98.78|100.76|98.56|0
1644509170000|2022-02-10 16:06:10|101.07|98.87|101.34|99.14|101.34|99.14|101.07|98.87|0
1644509180000|2022-02-10 16:06:20|101.51|99.31|101.34|99.14|101.51|99.31|101.34|99.14|0
1644509190000|2022-02-10 16:06:30|101.6|99.4|101.56|99.36|101.69|99.49|101.56|99.36|0
1644509200000|2022-02-10 16:06:40|101.34|99.14|101.34|99.14|101.34|99.14|101.25|99.05|0
1644509210000|2022-02-10 16:06:50|101.25|99.05|101.16|98.96|101.34|99.14|101.16|98.96|0
1644509220000|2022-02-10 16:07:00|101.25|99.05|101.55|99.35|101.55|99.35|101.25|99.05|0
1644509230000|2022-02-10 16:07:10|101.51|99.31|101.25|99.05|101.51|99.31|101.16|98.96|0
1644509240000|2022-02-10 16:07:20|101.07|98.87|101.51|99.31|101.51|99.31|101.07|98.87|0
1644509250000|2022-02-10 16:07:30|101.6|99.4|101.78|99.58|101.78|99.58|101.6|99.4|0
1644509260000|2022-02-10 16:07:40|101.87|99.67|102.04|99.84|102.04|99.84|101.87|99.67|0
1644509270000|2022-02-10 16:07:50|101.87|99.67|101.87|99.67|101.87|99.67|101.78|99.58|0
1644509280000|2022-02-10 16:08:00|102.13|99.93|101.91|99.71|102.13|99.93|101.91|99.71|0
1644509290000|2022-02-10 16:08:10|102.04|99.84|102.04|99.84|102.04|99.84|102.04|99.84|0
1644509300000|2022-02-10 16:08:20|101.95|99.75|101.51|99.31|102.04|99.84|101.51|99.31|0
1644509310000|2022-02-10 16:08:30|101.42|99.22|101.51|99.31|101.51|99.31|101.42|99.22|0
1644509320000|2022-02-10 16:08:40|101.42|99.22|101.51|99.31|101.51|99.31|101.25|99.05|0
1644509330000|2022-02-10 16:08:50|101.42|99.22|101.42|99.22|101.69|99.49|101.42|99.22|0
1644509340000|2022-02-10 16:09:00|101.51|99.31|101.69|99.49|101.78|99.58|101.51|99.31|0
1644509350000|2022-02-10 16:09:10|101.6|99.4|101.6|99.4|101.6|99.4|101.6|99.4|0
1644509360000|2022-02-10 16:09:20|101.25|99.05|101.16|98.96|101.25|99.05|100.98|98.78|0
1644509370000|2022-02-10 16:09:30|100.81|98.61|101.16|98.96|101.16|98.96|100.81|98.61|0
1644509380000|2022-02-10 16:09:40|101.07|98.87|101.25|99.05|101.25|99.05|100.98|98.78|0
1644509390000|2022-02-10 16:09:50|101.33|99.13|101.33|99.13|101.33|99.13|101.33|99.13|0
1644509400000|2022-02-10 16:10:00|101.25|99.05|101.25|99.05|101.42|99.22|101.25|99.05|0
1644509410000|2022-02-10 16:10:10|101.16|98.96|101.25|99.05|101.25|99.05|100.98|98.78|0
1644509420000|2022-02-10 16:10:20|101.07|98.87|101.16|98.96|101.16|98.96|100.81|98.61|0
1644509430000|2022-02-10 16:10:30|101.07|98.87|100.72|98.52|101.16|98.96|100.72|98.52|0
1644509440000|2022-02-10 16:10:40|101.16|98.96|100.81|98.61|101.16|98.96|100.81|98.61|0
1644509450000|2022-02-10 16:10:50|100.98|98.78|100.5|98.3|100.98|98.78|100.5|98.3|0
1644509460000|2022-02-10 16:11:00|100.37|98.17|100.54|98.34|100.81|98.61|100.37|98.17|0
1644509470000|2022-02-10 16:11:10|100.45|98.25|100.54|98.34|100.54|98.34|100.45|98.25|0
1644509480000|2022-02-10 16:11:20|100.19|97.99|100.1|97.9|100.19|97.99|100.02|97.82|0
1644509490000|2022-02-10 16:11:30|100.19|97.99|99.93|97.73|100.37|98.17|99.93|97.73|0
1644509500000|2022-02-10 16:11:40|99.84|97.64|99.36|97.16|99.84|97.64|99.36|97.16|0
1644509510000|2022-02-10 16:11:50|99.23|97.03|99.23|97.03|99.45|97.25|99.23|97.03|0
1644509520000|2022-02-10 16:12:00|99.49|97.29|99.58|97.38|99.62|97.42|99.49|97.29|0
1644509530000|2022-02-10 16:12:10|99.53|97.33|99.06|96.86|99.53|97.33|98.8|96.6|0
1644509540000|2022-02-10 16:12:20|98.62|96.42|98.28|96.08|98.62|96.42|98.28|96.08|0
1644509550000|2022-02-10 16:12:30|98.36|96.16|98.54|96.34|98.54|96.34|98.36|96.16|0
1644509560000|2022-02-10 16:12:40|98.71|96.51|98.97|96.77|98.97|96.77|98.71|96.51|0
1644509570000|2022-02-10 16:12:50|98.54|96.34|98.8|96.6|98.8|96.6|98.54|96.34|0
1644509580000|2022-02-10 16:13:00|98.71|96.51|98.45|96.25|98.71|96.51|98.45|96.25|0
1644509590000|2022-02-10 16:13:10|98.71|96.51|98.88|96.68|98.97|96.77|98.71|96.51|0
1644509600000|2022-02-10 16:13:20|98.8|96.6|99.58|97.38|99.58|97.38|98.8|96.6|0
1644509610000|2022-02-10 16:13:30|99.49|97.29|99.4|97.2|99.58|97.38|99.4|97.2|0
1644509620000|2022-02-10 16:13:40|99.58|97.38|99.58|97.38|99.58|97.38|99.49|97.29|0
1644509630000|2022-02-10 16:13:50|99.49|97.29|99.23|97.03|99.49|97.29|99.23|97.03|0
1644509640000|2022-02-10 16:14:00|99.06|96.86|99.32|97.12|99.32|97.12|99.06|96.86|0
1644509650000|2022-02-10 16:14:10|99.4|97.2|99.67|97.47|99.67|97.47|99.4|97.2|0
1644509660000|2022-02-10 16:14:20|99.49|97.29|99.06|96.86|99.49|97.29|99.06|96.86|0
1644509670000|2022-02-10 16:14:30|98.84|96.64|98.71|96.51|98.84|96.64|98.62|96.42|0
1644509680000|2022-02-10 16:14:40|98.36|96.16|98.49|96.29|98.62|96.42|98.28|96.08|0
1644509690000|2022-02-10 16:14:50|98.14|95.94|98.28|96.08|98.28|96.08|98.02|95.82|0
1644509700000|2022-02-10 16:15:00|98.53|96.33|98.1|95.9|98.53|96.33|98.02|95.82|0
1644509710000|2022-02-10 16:15:10|98.28|96.08|97.76|95.56|98.28|96.08|97.76|95.56|0
1644509720000|2022-02-10 16:15:20|97.5|95.3|97.67|95.47|97.67|95.47|97.24|95.04|0
1644509730000|2022-02-10 16:15:30|98.02|95.82|98.1|95.9|98.1|95.9|98.02|95.82|0
1644509740000|2022-02-10 16:15:40|98.53|96.33|98.84|96.64|98.88|96.68|98.53|96.33|0
1644509750000|2022-02-10 16:15:50|98.97|96.77|98.62|96.42|98.97|96.77|98.62|96.42|0
1644509760000|2022-02-10 16:16:00|98.79|96.59|98.62|96.42|99.23|97.03|98.62|96.42|0
1644509770000|2022-02-10 16:16:10|98.45|96.25|98.32|96.12|98.45|96.25|98.32|96.12|0
1644509780000|2022-02-10 16:16:20|98.36|96.16|98.79|96.59|98.79|96.59|98.19|95.99|0
1644509790000|2022-02-10 16:16:30|98.88|96.68|98.97|96.77|99.05|96.85|98.88|96.68|0
1644509800000|2022-02-10 16:16:40|99.23|97.03|99.4|97.2|99.4|97.2|99.23|97.03|0
1644509810000|2022-02-10 16:16:50|99.49|97.29|99.75|97.55|99.75|97.55|99.49|97.29|0
1644509820000|2022-02-10 16:17:00|99.84|97.64|99.84|97.64|99.84|97.64|99.84|97.64|0
1644509830000|2022-02-10 16:17:10|100.1|97.9|99.49|97.29|100.1|97.9|99.49|97.29|0
1644509840000|2022-02-10 16:17:20|99.66|97.46|100.1|97.9|100.1|97.9|99.66|97.46|0
1644509850000|2022-02-10 16:17:30|100.01|97.81|100.1|97.9|100.1|97.9|100.01|97.81|0
1644509860000|2022-02-10 16:17:40|100.01|97.81|99.84|97.64|100.01|97.81|99.84|97.64|0
1644509870000|2022-02-10 16:17:50|99.58|97.38|99.4|97.2|99.58|97.38|99.14|96.94|0
1644509880000|2022-02-10 16:18:00|99.31|97.11|98.62|96.42|99.31|97.11|98.62|96.42|0
1644509890000|2022-02-10 16:18:10|98.88|96.68|98.79|96.59|98.97|96.77|98.79|96.59|0
1644509900000|2022-02-10 16:18:20|98.19|95.99|98.1|95.9|98.36|96.16|98.1|95.9|0
1644509910000|2022-02-10 16:18:30|98.01|95.81|97.84|95.64|98.01|95.81|97.84|95.64|0
1644509920000|2022-02-10 16:18:40|98.01|95.81|98.19|95.99|98.19|95.99|98.01|95.81|0
1644509930000|2022-02-10 16:18:50|98.1|95.9|98.1|95.9|98.1|95.9|97.84|95.64|0
1644509940000|2022-02-10 16:19:00|98.14|95.94|97.58|95.38|98.19|95.99|97.58|95.38|0
1644509950000|2022-02-10 16:19:10|97.33|95.13|98.01|95.81|98.01|95.81|97.33|95.13|0
1644509960000|2022-02-10 16:19:20|97.97|95.77|98.19|95.99|98.19|95.99|97.93|95.73|0
1644509970000|2022-02-10 16:19:30|98.1|95.9|98.45|96.25|98.53|96.33|98.1|95.9|0
1644509980000|2022-02-10 16:19:40|98.27|96.07|97.93|95.73|98.36|96.16|97.93|95.73|0
1644509990000|2022-02-10 16:19:50|98.01|95.81|97.93|95.73|98.01|95.81|97.76|95.56|0
1644510000000|2022-02-10 16:20:00|98.1|95.9|97.67|95.47|98.27|96.07|97.67|95.47|0
1644510010000|2022-02-10 16:20:10|97.5|95.3|98.19|95.99|98.19|95.99|97.5|95.3|0
1644510020000|2022-02-10 16:20:20|98.36|96.16|98.45|96.25|98.45|96.25|98.36|96.16|0
1644510030000|2022-02-10 16:20:30|98.62|96.42|98.88|96.68|98.88|96.68|98.62|96.42|0
1644510040000|2022-02-10 16:20:40|98.71|96.51|98.79|96.59|98.79|96.59|98.71|96.51|0
1644510050000|2022-02-10 16:20:50|98.62|96.42|98.19|95.99|98.62|96.42|98.05|95.85|0
1644510060000|2022-02-10 16:21:00|97.77|95.57|96.99|94.79|97.77|95.57|96.99|94.79|0
1644510070000|2022-02-10 16:21:10|96.82|94.62|97.63|95.43|97.63|95.43|96.82|94.62|0
1644510080000|2022-02-10 16:21:20|97.89|95.69|97.89|95.69|97.89|95.69|97.81|95.61|0
1644510090000|2022-02-10 16:21:30|98.06|95.86|97.89|95.69|98.06|95.86|97.89|95.69|0
1644510100000|2022-02-10 16:21:40|98.06|95.86|98.24|96.04|98.24|96.04|98.06|95.86|0
1644510110000|2022-02-10 16:21:50|98.06|95.86|97.63|95.43|98.06|95.86|97.63|95.43|0
1644510120000|2022-02-10 16:22:00|97.98|95.78|97.5|95.3|97.98|95.78|97.46|95.26|0
1644510130000|2022-02-10 16:22:10|97.59|95.39|97.46|95.26|97.63|95.43|97.46|95.26|0
1644510140000|2022-02-10 16:22:20|97.29|95.09|97.29|95.09|97.29|95.09|97.03|94.83|0
1644510150000|2022-02-10 16:22:30|97.38|95.18|97.67|95.47|97.81|95.61|97.38|95.18|0
1644510160000|2022-02-10 16:22:40|97.46|95.26|97.63|95.43|97.63|95.43|97.46|95.26|0
1644510170000|2022-02-10 16:22:50|97.55|95.35|97.29|95.09|97.55|95.35|97.29|95.09|0
1644510180000|2022-02-10 16:23:00|97.2|95|97.46|95.26|97.46|95.26|97.2|95|0
1644510190000|2022-02-10 16:23:10|97.63|95.43|97.98|95.78|97.98|95.78|97.63|95.43|0
1644510200000|2022-02-10 16:23:20|97.81|95.61|97.89|95.69|97.89|95.69|97.67|95.47|0
1644510210000|2022-02-10 16:23:30|97.72|95.52|97.89|95.69|97.98|95.78|97.72|95.52|0
1644510220000|2022-02-10 16:23:40|97.81|95.61|97.89|95.69|98.02|95.82|97.72|95.52|0
1644510230000|2022-02-10 16:23:50|97.85|95.65|97.98|95.78|97.98|95.78|97.85|95.65|0
1644510240000|2022-02-10 16:24:00|98.41|96.21|99.19|96.99|99.19|96.99|98.41|96.21|0
1644510250000|2022-02-10 16:24:10|98.93|96.73|99.19|96.99|99.36|97.16|98.93|96.73|0
1644510260000|2022-02-10 16:24:20|99.01|96.81|99.19|96.99|99.19|96.99|99.01|96.81|0
1644510270000|2022-02-10 16:24:30|99.1|96.9|99.19|96.99|99.27|97.07|99.1|96.9|0
1644510280000|2022-02-10 16:24:40|99.27|97.07|99.36|97.16|99.36|97.16|99.1|96.9|0
1644510290000|2022-02-10 16:24:50|99.27|97.07|99.27|97.07|99.36|97.16|99.27|97.07|0
1644510300000|2022-02-10 16:25:00|99.19|96.99|99.36|97.16|99.36|97.16|98.8|96.6|0
1644510310000|2022-02-10 16:25:10|99.27|97.07|98.75|96.55|99.27|97.07|98.75|96.55|0
1644510320000|2022-02-10 16:25:20|98.71|96.51|98.84|96.64|98.84|96.64|98.49|96.29|0
1644510330000|2022-02-10 16:25:30|98.67|96.47|98.32|96.12|98.67|96.47|98.32|96.12|0
1644510340000|2022-02-10 16:25:40|98.58|96.38|99.1|96.9|99.14|96.94|98.58|96.38|0
1644510350000|2022-02-10 16:25:50|99.01|96.81|99.19|96.99|99.19|96.99|98.93|96.73|0
1644510360000|2022-02-10 16:26:00|99.32|97.12|99.19|96.99|99.45|97.25|99.1|96.9|0
1644510370000|2022-02-10 16:26:10|99.27|97.07|99.71|97.51|99.71|97.51|99.27|97.07|0
1644510380000|2022-02-10 16:26:20|99.45|97.25|99.62|97.42|99.62|97.42|99.45|97.25|0
1644510390000|2022-02-10 16:26:30|99.19|96.99|99.36|97.16|99.36|97.16|99.19|96.99|0
1644510400000|2022-02-10 16:26:40|99.27|97.07|99.36|97.16|99.45|97.25|99.27|97.07|0
1644510410000|2022-02-10 16:26:50|99.01|96.81|98.93|96.73|99.01|96.81|98.93|96.73|0
1644510420000|2022-02-10 16:27:00|98.84|96.64|98.32|96.12|98.84|96.64|98.32|96.12|0
1644510430000|2022-02-10 16:27:10|98.41|96.21|98.53|96.33|98.53|96.33|98.41|96.21|0
1644510440000|2022-02-10 16:27:20|98.58|96.38|98.28|96.08|98.58|96.38|98.28|96.08|0
1644510450000|2022-02-10 16:27:30|98.49|96.29|98.49|96.29|98.49|96.29|98.41|96.21|0
1644510460000|2022-02-10 16:27:40|98.67|96.47|98.58|96.38|98.71|96.51|98.58|96.38|0
1644510470000|2022-02-10 16:27:50|98.67|96.47|98.84|96.64|98.84|96.64|98.67|96.47|0
1644510480000|2022-02-10 16:28:00|98.75|96.55|98.41|96.21|98.84|96.64|98.41|96.21|0
1644510490000|2022-02-10 16:28:10|98.49|96.29|98.62|96.42|98.67|96.47|98.49|96.29|0
1644510500000|2022-02-10 16:28:20|98.49|96.29|98.41|96.21|98.67|96.47|98.41|96.21|0
1644510510000|2022-02-10 16:28:30|98.49|96.29|98.58|96.38|98.67|96.47|98.49|96.29|0
1644510520000|2022-02-10 16:28:40|98.84|96.64|99.45|97.25|99.45|97.25|98.84|96.64|0
1644510530000|2022-02-10 16:28:50|99.57|97.37|99.71|97.51|99.79|97.59|99.57|97.37|0
1644510540000|2022-02-10 16:29:00|99.79|97.59|99.79|97.59|99.88|97.68|99.79|97.59|0
1644510550000|2022-02-10 16:29:10|99.27|97.07|98.71|96.51|99.27|97.07|98.71|96.51|0
1644510560000|2022-02-10 16:29:20|98.84|96.64|98.15|95.95|98.84|96.64|98.15|95.95|0
1644510570000|2022-02-10 16:29:30|98.06|95.86|98.66|96.46|98.66|96.46|98.06|95.86|0
1644510580000|2022-02-10 16:29:40|98.84|96.64|99.01|96.81|99.01|96.81|98.84|96.64|0
1644510590000|2022-02-10 16:29:50|98.92|96.72|99.01|96.81|99.18|96.98|98.92|96.72|0
1644510600000|2022-02-10 16:30:00|98.23|96.03|98.45|96.25|98.45|96.25|98.23|96.03|0
1644510610000|2022-02-10 16:30:10|98.75|96.55|98.41|96.21|98.75|96.55|98.15|95.95|0
1644510620000|2022-02-10 16:30:20|98.32|96.12|98.49|96.29|98.75|96.55|98.32|96.12|0
1644510630000|2022-02-10 16:30:30|98.58|96.38|98.58|96.38|98.66|96.46|98.58|96.38|0
1644510640000|2022-02-10 16:30:40|98.23|96.03|98.49|96.29|98.58|96.38|98.23|96.03|0
1644510650000|2022-02-10 16:30:50|98.15|95.95|98.23|96.03|98.32|96.12|98.15|95.95|0
1644510660000|2022-02-10 16:31:00|98.19|95.99|97.89|95.69|98.19|95.99|97.89|95.69|0
1644510670000|2022-02-10 16:31:10|98.06|95.86|98.1|95.9|98.15|95.95|97.97|95.77|0
1644510680000|2022-02-10 16:31:20|97.8|95.6|97.97|95.77|98.06|95.86|97.8|95.6|0
1644510690000|2022-02-10 16:31:30|98.1|95.9|98.15|95.95|98.15|95.95|97.97|95.77|0
1644510700000|2022-02-10 16:31:40|98.06|95.86|97.97|95.77|98.19|95.99|97.97|95.77|0
1644510710000|2022-02-10 16:31:50|98.06|95.86|97.97|95.77|98.06|95.86|97.89|95.69|0
1644510720000|2022-02-10 16:32:00|97.41|95.21|97.63|95.43|97.8|95.6|97.41|95.21|0
1644510730000|2022-02-10 16:32:10|98.06|95.86|98.32|96.12|98.32|96.12|98.06|95.86|0
1644510740000|2022-02-10 16:32:20|98.4|96.2|98.19|95.99|98.49|96.29|98.19|95.99|0
1644510750000|2022-02-10 16:32:30|98.1|95.9|97.97|95.77|98.15|95.95|97.97|95.77|0
1644510760000|2022-02-10 16:32:40|98.23|96.03|97.89|95.69|98.23|96.03|97.89|95.69|0
1644510770000|2022-02-10 16:32:50|97.8|95.6|97.46|95.26|97.8|95.6|97.46|95.26|0
1644510780000|2022-02-10 16:33:00|97.29|95.09|97.11|94.91|97.29|95.09|97.11|94.91|0
1644510790000|2022-02-10 16:33:10|97.2|95|97.29|95.09|97.29|95.09|97.11|94.91|0
1644510800000|2022-02-10 16:33:20|97.37|95.17|96.52|94.32|97.37|95.17|96.43|94.23|0
1644510810000|2022-02-10 16:33:30|96.69|94.49|96.18|93.98|96.69|94.49|96.18|93.98|0
1644510820000|2022-02-10 16:33:40|96.35|94.15|96.09|93.89|96.35|94.15|96.09|93.89|0
1644510830000|2022-02-10 16:33:50|96.6|94.4|96.52|94.32|96.6|94.4|96.52|94.32|0
1644510840000|2022-02-10 16:34:00|96.77|94.57|96.6|94.4|96.77|94.57|96.6|94.4|0
1644510850000|2022-02-10 16:34:10|96.77|94.57|95.77|93.57|96.77|94.57|95.68|93.48|0
1644510860000|2022-02-10 16:34:20|95.68|93.48|95.51|93.31|95.77|93.57|95.51|93.31|0
1644510870000|2022-02-10 16:34:30|95.43|93.23|95.09|92.89|95.43|93.23|95.09|92.89|0
1644510880000|2022-02-10 16:34:40|95.17|92.97|95.17|92.97|95.17|92.97|95.17|92.97|0
1644510890000|2022-02-10 16:34:50|96.32|94.12|96.15|93.95|96.32|94.12|96.15|93.95|0
1644510900000|2022-02-10 16:35:00|96.07|93.87|96.07|93.87|96.15|93.95|96.07|93.87|0
1644510910000|2022-02-10 16:35:10|96.15|93.95|96.83|94.63|96.83|94.63|96.15|93.95|0
1644510920000|2022-02-10 16:35:20|96.92|94.72|96.66|94.46|96.92|94.72|96.66|94.46|0
1644510930000|2022-02-10 16:35:30|96.83|94.63|97.18|94.98|97.26|95.06|96.83|94.63|0
1644510940000|2022-02-10 16:35:40|97|94.8|97.09|94.89|97.09|94.89|97|94.8|0
1644510950000|2022-02-10 16:35:50|97.13|94.93|96.92|94.72|97.18|94.98|96.92|94.72|0
1644510960000|2022-02-10 16:36:00|97.18|94.98|97.18|94.98|97.35|95.15|97.18|94.98|0
1644510970000|2022-02-10 16:36:10|96.83|94.63|96.83|94.63|97|94.8|96.83|94.63|0
1644510980000|2022-02-10 16:36:20|96.75|94.55|96.58|94.38|96.75|94.55|96.58|94.38|0
1644510990000|2022-02-10 16:36:30|96.75|94.55|96.58|94.38|96.75|94.55|96.41|94.21|0
1644511000000|2022-02-10 16:36:40|96.49|94.29|96.49|94.29|96.66|94.46|96.49|94.29|0
1644511010000|2022-02-10 16:36:50|96.41|94.21|96.49|94.29|96.49|94.29|96.41|94.21|0
1644511020000|2022-02-10 16:37:00|96.41|94.21|96.32|94.12|96.49|94.29|96.24|94.04|0
1644511030000|2022-02-10 16:37:10|96.49|94.29|96.41|94.21|96.49|94.29|96.41|94.21|0
1644511040000|2022-02-10 16:37:20|96.32|94.12|96.32|94.12|96.41|94.21|96.32|94.12|0
1644511050000|2022-02-10 16:37:30|96.07|93.87|96.49|94.29|96.49|94.29|96.07|93.87|0
1644511060000|2022-02-10 16:37:40|96.41|94.21|96.41|94.21|96.49|94.29|96.41|94.21|0
1644511070000|2022-02-10 16:37:50|96.83|94.63|96.92|94.72|97|94.8|96.75|94.55|0
1644511080000|2022-02-10 16:38:00|96.83|94.63|96.75|94.55|96.83|94.63|96.66|94.46|0
1644511090000|2022-02-10 16:38:10|96.41|94.21|96.66|94.46|96.66|94.46|96.32|94.12|0
1644511100000|2022-02-10 16:38:20|96.58|94.38|96.66|94.46|96.66|94.46|96.58|94.38|0
1644511110000|2022-02-10 16:38:30|96.62|94.42|96.32|94.12|96.66|94.46|96.32|94.12|0
1644511120000|2022-02-10 16:38:40|96.41|94.21|96.41|94.21|96.41|94.21|96.32|94.12|0
1644511130000|2022-02-10 16:38:50|96.45|94.25|96.83|94.63|96.83|94.63|96.45|94.25|0
1644511140000|2022-02-10 16:39:00|96.58|94.38|96.75|94.55|96.75|94.55|96.58|94.38|0
1644511150000|2022-02-10 16:39:10|96.83|94.63|96.92|94.72|96.92|94.72|96.75|94.55|0
1644511160000|2022-02-10 16:39:20|97.09|94.89|97|94.8|97.09|94.89|97|94.8|0
1644511170000|2022-02-10 16:39:30|97.09|94.89|96.83|94.63|97.09|94.89|96.83|94.63|0
1644511180000|2022-02-10 16:39:40|96.53|94.33|96.66|94.46|96.66|94.46|96.53|94.33|0
1644511190000|2022-02-10 16:39:50|96.75|94.55|96.75|94.55|96.83|94.63|96.66|94.46|0
1644511200000|2022-02-10 16:40:00|97.04|94.84|97.34|95.14|97.43|95.23|97.04|94.84|0
1644511210000|2022-02-10 16:40:10|97.52|95.32|97.26|95.06|97.52|95.32|97.26|95.06|0
1644511220000|2022-02-10 16:40:20|97.17|94.97|96.92|94.72|97.26|95.06|96.92|94.72|0
1644511230000|2022-02-10 16:40:30|97.13|94.93|97.34|95.14|97.34|95.14|97.09|94.89|0
1644511240000|2022-02-10 16:40:40|97.17|94.97|97.26|95.06|97.34|95.14|97.17|94.97|0
1644511250000|2022-02-10 16:40:50|97.17|94.97|96.92|94.72|97.17|94.97|96.92|94.72|0
1644511260000|2022-02-10 16:41:00|96.75|94.55|96.83|94.63|96.83|94.63|96.75|94.55|0
1644511270000|2022-02-10 16:41:10|96.92|94.72|97|94.8|97|94.8|96.92|94.72|0
1644511280000|2022-02-10 16:41:20|97.17|94.97|97.43|95.23|97.43|95.23|97.17|94.97|0
1644511290000|2022-02-10 16:41:30|97.34|95.14|97.69|95.49|97.69|95.49|97.34|95.14|0
1644511300000|2022-02-10 16:41:40|97.52|95.32|97.6|95.4|97.6|95.4|97.52|95.32|0
1644511310000|2022-02-10 16:41:50|97.52|95.32|97.6|95.4|97.77|95.57|97.52|95.32|0
1644511320000|2022-02-10 16:42:00|97.43|95.23|97.6|95.4|97.77|95.57|97.43|95.23|0
1644511330000|2022-02-10 16:42:10|97.43|95.23|97.52|95.32|97.69|95.49|97.43|95.23|0
1644511340000|2022-02-10 16:42:20|97.43|95.23|97.43|95.23|97.43|95.23|97.34|95.14|0
1644511350000|2022-02-10 16:42:30|97.52|95.32|97.69|95.49|97.86|95.66|97.52|95.32|0
1644511360000|2022-02-10 16:42:40|97.6|95.4|97.86|95.66|97.86|95.66|97.6|95.4|0
1644511370000|2022-02-10 16:42:50|97.77|95.57|97.94|95.74|97.94|95.74|97.77|95.57|0
1644511380000|2022-02-10 16:43:00|98.29|96.09|98.46|96.26|98.46|96.26|98.24|96.04|0
1644511390000|2022-02-10 16:43:10|98.76|96.56|98.72|96.52|98.76|96.56|98.72|96.52|0
1644511400000|2022-02-10 16:43:20|98.98|96.78|98.89|96.69|98.98|96.78|98.81|96.61|0
1644511410000|2022-02-10 16:43:30|98.98|96.78|98.63|96.43|98.98|96.78|98.63|96.43|0
1644511420000|2022-02-10 16:43:40|98.55|96.35|98.5|96.3|98.55|96.35|98.5|96.3|0
1644511430000|2022-02-10 16:43:50|98.55|96.35|98.55|96.35|98.63|96.43|98.46|96.26|0
1644511440000|2022-02-10 16:44:00|98.98|96.78|98.89|96.69|99.33|97.13|98.89|96.69|0
1644511450000|2022-02-10 16:44:10|98.81|96.61|99.07|96.87|99.07|96.87|98.72|96.52|0
1644511460000|2022-02-10 16:44:20|98.89|96.69|98.98|96.78|98.98|96.78|98.81|96.61|0
1644511470000|2022-02-10 16:44:30|99.15|96.95|99.07|96.87|99.15|96.95|98.98|96.78|0
1644511480000|2022-02-10 16:44:40|99.24|97.04|99.11|96.91|99.24|97.04|99.11|96.91|0
1644511490000|2022-02-10 16:44:50|99.07|96.87|99.68|97.48|99.68|97.48|99.07|96.87|0
1644511500000|2022-02-10 16:45:00|99.41|97.21|99.15|96.95|99.41|97.21|99.15|96.95|0
1644511510000|2022-02-10 16:45:10|99.24|97.04|99.37|97.17|99.37|97.17|99.24|97.04|0
1644511520000|2022-02-10 16:45:20|99.33|97.13|99.5|97.3|99.5|97.3|99.33|97.13|0
1644511530000|2022-02-10 16:45:30|99.46|97.26|99.41|97.21|99.5|97.3|99.41|97.21|0
1644511540000|2022-02-10 16:45:40|99.5|97.3|99.68|97.48|99.68|97.48|99.5|97.3|0
1644511550000|2022-02-10 16:45:50|99.76|97.56|99.76|97.56|99.76|97.56|99.76|97.56|0
1644511560000|2022-02-10 16:46:00|99.94|97.74|100.37|98.17|100.37|98.17|99.94|97.74|0
1644511570000|2022-02-10 16:46:10|100.2|98|100.37|98.17|100.37|98.17|100.2|98|0
1644511580000|2022-02-10 16:46:20|100.46|98.26|101.43|99.23|101.43|99.23|100.46|98.26|0
1644511590000|2022-02-10 16:46:30|101.25|99.05|101.25|99.05|101.25|99.05|101.16|98.96|0
1644511600000|2022-02-10 16:46:40|101.16|98.96|101.34|99.14|101.34|99.14|101.16|98.96|0
1644511610000|2022-02-10 16:46:50|101.43|99.23|101.6|99.4|101.6|99.4|101.43|99.23|0
1644511620000|2022-02-10 16:47:00|101.69|99.49|101.52|99.32|101.69|99.49|101.43|99.23|0
1644511630000|2022-02-10 16:47:10|101.34|99.14|101.69|99.49|101.78|99.58|101.34|99.14|0
1644511640000|2022-02-10 16:47:20|101.87|99.67|101.78|99.58|102.05|99.85|101.78|99.58|0
1644511650000|2022-02-10 16:47:30|101.6|99.4|101.6|99.4|101.78|99.58|101.6|99.4|0
1644511660000|2022-02-10 16:47:40|101.69|99.49|101.96|99.76|101.96|99.76|101.69|99.49|0
1644511670000|2022-02-10 16:47:50|102.05|99.85|102.05|99.85|102.05|99.85|101.96|99.76|0
1644511680000|2022-02-10 16:48:00|102.13|99.93|102.13|99.93|102.31|100.11|102.13|99.93|0
1644511690000|2022-02-10 16:48:10|102.05|99.85|104.1|101.9|104.1|101.9|102|99.8|0
1644511700000|2022-02-10 16:48:20|100.92|98.72|101.01|98.81|101.01|98.81|100.92|98.72|0
1644511710000|2022-02-10 16:48:30|101.09|98.89|100.92|98.72|101.09|98.89|100.92|98.72|0
1644511720000|2022-02-10 16:48:40|101.05|98.85|100.83|98.63|101.05|98.85|100.83|98.63|0
1644511730000|2022-02-10 16:48:50|100.92|98.72|101.09|98.89|101.09|98.89|100.92|98.72|0
1644511740000|2022-02-10 16:49:00|101.01|98.81|100.65|98.45|101.09|98.89|100.65|98.45|0
1644511750000|2022-02-10 16:49:10|100.74|98.54|100.87|98.67|100.87|98.67|100.74|98.54|0
1644511760000|2022-02-10 16:49:20|101.01|98.81|101.09|98.89|101.09|98.89|100.92|98.72|0
1644511770000|2022-02-10 16:49:30|101.01|98.81|101.27|99.07|101.27|99.07|101.01|98.81|0
1644511780000|2022-02-10 16:49:40|101.18|98.98|101.01|98.81|101.18|98.98|101.01|98.81|0
1644511790000|2022-02-10 16:49:50|100.92|98.72|100.83|98.63|100.92|98.72|100.83|98.63|0
1644511800000|2022-02-10 16:50:00|100.74|98.54|100.74|98.54|100.74|98.54|100.74|98.54|0
1644511810000|2022-02-10 16:50:10|100.65|98.45|100.83|98.63|100.83|98.63|100.65|98.45|0
1644511820000|2022-02-10 16:50:20|100.92|98.72|100.74|98.54|100.92|98.72|100.74|98.54|0
1644511830000|2022-02-10 16:50:30|100.65|98.45|100.74|98.54|100.74|98.54|100.65|98.45|0
1644511840000|2022-02-10 16:50:40|100.65|98.45|100.65|98.45|100.65|98.45|100.48|98.28|0
1644511850000|2022-02-10 16:50:50|100.74|98.54|100.83|98.63|100.83|98.63|100.74|98.54|0
1644511860000|2022-02-10 16:51:00|100.74|98.54|100.39|98.19|100.74|98.54|100.39|98.19|0
1644511870000|2022-02-10 16:51:10|100.48|98.28|100.39|98.19|100.48|98.28|100.3|98.1|0
1644511880000|2022-02-10 16:51:20|100.48|98.28|100.39|98.19|100.48|98.28|100.39|98.19|0
1644511890000|2022-02-10 16:51:30|100.3|98.1|100.74|98.54|100.74|98.54|100.3|98.1|0
1644511900000|2022-02-10 16:51:40|100.65|98.45|100.74|98.54|100.74|98.54|100.65|98.45|0
1644511910000|2022-02-10 16:51:50|100.61|98.41|100.48|98.28|100.61|98.41|100.48|98.28|0
1644511920000|2022-02-10 16:52:00|100.56|98.36|100.56|98.36|100.56|98.36|100.48|98.28|0
1644511930000|2022-02-10 16:52:10|100.83|98.63|100.74|98.54|100.83|98.63|100.74|98.54|0
1644511940000|2022-02-10 16:52:20|100.65|98.45|100.92|98.72|100.92|98.72|100.65|98.45|0
1644511950000|2022-02-10 16:52:30|101|98.8|100.83|98.63|101|98.8|100.83|98.63|0
1644511960000|2022-02-10 16:52:40|101|98.8|100.74|98.54|101|98.8|100.74|98.54|0
1644511970000|2022-02-10 16:52:50|100.83|98.63|100.65|98.45|100.83|98.63|100.65|98.45|0
1644511980000|2022-02-10 16:53:00|101.18|98.98|101.36|99.16|101.36|99.16|101.18|98.98|0
1644511990000|2022-02-10 16:53:10|101.27|99.07|101.09|98.89|101.36|99.16|101.09|98.89|0
1644512000000|2022-02-10 16:53:20|101.27|99.07|101.09|98.89|101.36|99.16|101.09|98.89|0
1644512010000|2022-02-10 16:53:30|101.18|98.98|101.18|98.98|101.18|98.98|101.09|98.89|0
1644512020000|2022-02-10 16:53:40|101.09|98.89|101|98.8|101.22|99.02|101|98.8|0
1644512030000|2022-02-10 16:53:50|100.83|98.63|100.92|98.72|100.92|98.72|100.69|98.49|0
1644512040000|2022-02-10 16:54:00|101|98.8|100.74|98.54|101|98.8|100.65|98.45|0
1644512050000|2022-02-10 16:54:10|100.83|98.63|100.74|98.54|100.92|98.72|100.74|98.54|0
1644512060000|2022-02-10 16:54:20|100.65|98.45|100.56|98.36|100.65|98.45|100.56|98.36|0
1644512070000|2022-02-10 16:54:30|100.48|98.28|100.3|98.1|100.48|98.28|100.21|98.01|0
1644512080000|2022-02-10 16:54:40|100.48|98.28|100.3|98.1|100.48|98.28|100.3|98.1|0
1644512090000|2022-02-10 16:54:50|100.48|98.28|100.48|98.28|100.48|98.28|100.39|98.19|0
1644512100000|2022-02-10 16:55:00|100.39|98.19|100.48|98.28|100.56|98.36|100.34|98.14|0
1644512110000|2022-02-10 16:55:10|100.34|98.14|100.39|98.19|100.56|98.36|100.34|98.14|0
1644512120000|2022-02-10 16:55:20|100.56|98.36|100.92|98.72|100.92|98.72|100.48|98.28|0
1644512130000|2022-02-10 16:55:30|101|98.8|100.92|98.72|101|98.8|100.83|98.63|0
1644512140000|2022-02-10 16:55:40|101.09|98.89|101.27|99.07|101.27|99.07|101.09|98.89|0
1644512150000|2022-02-10 16:55:50|101.09|98.89|101|98.8|101.09|98.89|101|98.8|0
1644512160000|2022-02-10 16:56:00|101.05|98.85|101.36|99.16|101.36|99.16|101.05|98.85|0
1644512170000|2022-02-10 16:56:10|101.62|99.42|101.8|99.6|101.8|99.6|101.62|99.42|0
1644512180000|2022-02-10 16:56:20|101.89|99.69|101.98|99.78|102.15|99.95|101.89|99.69|0
1644512190000|2022-02-10 16:56:30|101.89|99.69|101.89|99.69|101.89|99.69|101.8|99.6|0
1644512200000|2022-02-10 16:56:40|101.75|99.55|101.62|99.42|101.75|99.55|101.62|99.42|0
1644512210000|2022-02-10 16:56:50|101.71|99.51|101.36|99.16|101.8|99.6|101.36|99.16|0
1644512220000|2022-02-10 16:57:00|101|98.8|101.09|98.89|101.27|99.07|101|98.8|0
1644512230000|2022-02-10 16:57:10|101.27|99.07|101.18|98.98|101.27|99.07|101.09|98.89|0
1644512240000|2022-02-10 16:57:20|101.36|99.16|101.62|99.42|101.89|99.69|101.36|99.16|0
1644512250000|2022-02-10 16:57:30|101.71|99.51|101.62|99.42|101.71|99.51|101.62|99.42|0
1644512260000|2022-02-10 16:57:40|101.53|99.33|101.36|99.16|101.53|99.33|101.36|99.16|0
1644512270000|2022-02-10 16:57:50|101.27|99.07|101.27|99.07|101.27|99.07|101.18|98.98|0
1644512280000|2022-02-10 16:58:00|101.36|99.16|101.53|99.33|101.53|99.33|101.36|99.16|0
1644512290000|2022-02-10 16:58:10|101.44|99.24|101.36|99.16|101.44|99.24|101.36|99.16|0
1644512300000|2022-02-10 16:58:20|101.44|99.24|101.36|99.16|101.44|99.24|101.27|99.07|0
1644512310000|2022-02-10 16:58:30|101.27|99.07|101|98.8|101.27|99.07|101|98.8|0
1644512320000|2022-02-10 16:58:40|100.91|98.71|101|98.8|101.04|98.84|100.91|98.71|0
1644512330000|2022-02-10 16:58:50|100.91|98.71|101|98.8|101|98.8|100.91|98.71|0
1644512340000|2022-02-10 16:59:00|101.09|98.89|101.27|99.07|101.44|99.24|101.09|98.89|0
1644512350000|2022-02-10 16:59:10|101.36|99.16|101.53|99.33|101.53|99.33|101.36|99.16|0
1644512360000|2022-02-10 16:59:20|101.44|99.24|101.8|99.6|101.8|99.6|101.44|99.24|0
1644512370000|2022-02-10 16:59:30|101.53|99.33|101.71|99.51|101.71|99.51|101.53|99.33|0
1644512380000|2022-02-10 16:59:40|101.89|99.69|101.71|99.51|101.89|99.69|101.71|99.51|0
1644512390000|2022-02-10 16:59:50|101.62|99.42|101.71|99.51|101.71|99.51|101.62|99.42|0
1644512400000|2022-02-10 17:00:00|101.8|99.6|101.62|99.42|101.89|99.69|101.62|99.42|0
1644512410000|2022-02-10 17:00:10|101.35|99.15|101.44|99.24|101.44|99.24|101.35|99.15|0
1644512420000|2022-02-10 17:00:20|101.27|99.07|101|98.8|101.27|99.07|101|98.8|0
1644512430000|2022-02-10 17:00:30|101.18|98.98|101|98.8|101.18|98.98|101|98.8|0
1644512440000|2022-02-10 17:00:40|101.18|98.98|101.18|98.98|101.18|98.98|101.09|98.89|0
1644512450000|2022-02-10 17:00:50|101.09|98.89|101.18|98.98|101.18|98.98|101.09|98.89|0
1644512460000|2022-02-10 17:01:00|101.09|98.89|100.82|98.62|101.09|98.89|100.82|98.62|0
1644512470000|2022-02-10 17:01:10|100.65|98.45|101.18|98.98|101.18|98.98|100.65|98.45|0
1644512480000|2022-02-10 17:01:20|101.09|98.89|101.09|98.89|101.18|98.98|101|98.8|0
1644512490000|2022-02-10 17:01:30|101.18|98.98|101.35|99.15|101.35|99.15|101.09|98.89|0
1644512500000|2022-02-10 17:01:40|101.27|99.07|101.44|99.24|101.53|99.33|101.27|99.07|0
1644512510000|2022-02-10 17:01:50|101.35|99.15|101.44|99.24|101.44|99.24|101.27|99.07|0
1644512520000|2022-02-10 17:02:00|101.53|99.33|101.27|99.07|101.53|99.33|101.27|99.07|0
1644512530000|2022-02-10 17:02:10|101.18|98.98|101.53|99.33|101.53|99.33|101.18|98.98|0
1644512540000|2022-02-10 17:02:20|101.44|99.24|101.44|99.24|101.44|99.24|101.44|99.24|0
1644512550000|2022-02-10 17:02:30|101.53|99.33|101.35|99.15|101.53|99.33|101.35|99.15|0
1644512560000|2022-02-10 17:02:40|101.27|99.07|101.09|98.89|101.27|99.07|101.09|98.89|0
1644512570000|2022-02-10 17:02:50|101|98.8|101|98.8|101|98.8|100.91|98.71|0
1644512580000|2022-02-10 17:03:00|100.91|98.71|100.47|98.27|100.91|98.71|100.47|98.27|0
1644512590000|2022-02-10 17:03:10|100.12|97.92|100.12|97.92|100.12|97.92|100.12|97.92|0
1644512600000|2022-02-10 17:03:20|100.21|98.01|100.12|97.92|100.21|98.01|100.12|97.92|0
1644512610000|2022-02-10 17:03:30|100.3|98.1|100.34|98.14|100.34|98.14|100.3|98.1|0
1644512620000|2022-02-10 17:03:40|100.38|98.18|100.65|98.45|100.65|98.45|100.38|98.18|0
1644512630000|2022-02-10 17:03:50|100.56|98.36|100.47|98.27|100.6|98.4|100.47|98.27|0
1644512640000|2022-02-10 17:04:00|100.56|98.36|100.38|98.18|100.56|98.36|100.38|98.18|0
1644512650000|2022-02-10 17:04:10|100.07|97.87|99.86|97.66|100.07|97.87|99.77|97.57|0
1644512660000|2022-02-10 17:04:20|99.68|97.48|99.77|97.57|99.77|97.57|99.46|97.26|0
1644512670000|2022-02-10 17:04:30|99.68|97.48|99.68|97.48|99.77|97.57|99.68|97.48|0
1644512680000|2022-02-10 17:04:40|99.77|97.57|99.59|97.39|99.77|97.57|99.51|97.31|0
1644512690000|2022-02-10 17:04:50|99.86|97.66|99.94|97.74|99.94|97.74|99.86|97.66|0
1644512700000|2022-02-10 17:05:00|100.03|97.83|99.77|97.57|100.21|98.01|99.77|97.57|0
1644512710000|2022-02-10 17:05:10|100.03|97.83|100.47|98.27|100.47|98.27|99.86|97.66|0
1644512720000|2022-02-10 17:05:20|100.42|98.22|100.65|98.45|100.65|98.45|100.42|98.22|0
1644512730000|2022-02-10 17:05:30|100.56|98.36|100.21|98.01|100.56|98.36|100.21|98.01|0
1644512740000|2022-02-10 17:05:40|100.12|97.92|100.38|98.18|100.38|98.18|100.12|97.92|0
1644512750000|2022-02-10 17:05:50|100.56|98.36|100.38|98.18|100.56|98.36|100.38|98.18|0
1644512760000|2022-02-10 17:06:00|100.29|98.09|100.12|97.92|100.29|98.09|100.03|97.83|0
1644512770000|2022-02-10 17:06:10|99.77|97.57|99.68|97.48|99.77|97.57|99.33|97.13|0
1644512780000|2022-02-10 17:06:20|99.59|97.39|99.68|97.48|99.86|97.66|99.59|97.39|0
1644512790000|2022-02-10 17:06:30|99.77|97.57|99.94|97.74|100.12|97.92|99.77|97.57|0
1644512800000|2022-02-10 17:06:40|99.86|97.66|99.86|97.66|99.94|97.74|99.86|97.66|0
1644512810000|2022-02-10 17:06:50|99.77|97.57|99.64|97.44|99.81|97.61|99.59|97.39|0
1644512820000|2022-02-10 17:07:00|99.77|97.57|100.03|97.83|100.03|97.83|99.77|97.57|0
1644512830000|2022-02-10 17:07:10|100.21|98.01|100.29|98.09|100.29|98.09|100.21|98.01|0
1644512840000|2022-02-10 17:07:20|100.38|98.18|100.47|98.27|100.47|98.27|100.38|98.18|0
1644512850000|2022-02-10 17:07:30|100.38|98.18|100.38|98.18|100.38|98.18|100.29|98.09|0
1644512860000|2022-02-10 17:07:40|100.21|98.01|100.29|98.09|100.29|98.09|100.12|97.92|0
1644512870000|2022-02-10 17:07:50|100.21|98.01|100.25|98.05|100.25|98.05|100.12|97.92|0
1644512880000|2022-02-10 17:08:00|100.38|98.18|100.47|98.27|100.47|98.27|100.38|98.18|0
1644512890000|2022-02-10 17:08:10|100.73|98.53|100.91|98.71|100.91|98.71|100.73|98.53|0
1644512900000|2022-02-10 17:08:20|100.82|98.62|100.82|98.62|100.82|98.62|100.82|98.62|0
1644512910000|2022-02-10 17:08:30|101|98.8|100.73|98.53|101.17|98.97|100.73|98.53|0
1644512920000|2022-02-10 17:08:40|100.64|98.44|100.78|98.58|100.78|98.58|100.64|98.44|0
1644512930000|2022-02-10 17:08:50|100.82|98.62|100.73|98.53|100.82|98.62|100.64|98.44|0
1644512940000|2022-02-10 17:09:00|100.82|98.62|100.64|98.44|100.82|98.62|100.64|98.44|0
1644512950000|2022-02-10 17:09:10|100.56|98.36|100.21|98.01|100.56|98.36|100.21|98.01|0
1644512960000|2022-02-10 17:09:20|100.47|98.27|100.38|98.18|100.47|98.27|100.29|98.09|0
1644512970000|2022-02-10 17:09:30|100.47|98.27|100.38|98.18|100.51|98.31|100.29|98.09|0
1644512980000|2022-02-10 17:09:40|100.12|97.92|100.29|98.09|100.29|98.09|99.94|97.74|0
1644512990000|2022-02-10 17:09:50|100.21|98.01|100.29|98.09|100.38|98.18|100.21|98.01|0
1644513000000|2022-02-10 17:10:00|100.16|97.96|100.38|98.18|100.38|98.18|100.16|97.96|0
1644513010000|2022-02-10 17:10:10|100.42|98.22|100.2|98|100.47|98.27|100.2|98|0
1644513020000|2022-02-10 17:10:20|100.56|98.36|100.64|98.44|100.64|98.44|100.56|98.36|0
1644513030000|2022-02-10 17:10:30|100.73|98.53|101.08|98.88|101.08|98.88|100.73|98.53|0
1644513040000|2022-02-10 17:10:40|101.17|98.97|101.26|99.06|101.35|99.15|101.17|98.97|0
1644513050000|2022-02-10 17:10:50|101.17|98.97|101|98.8|101.17|98.97|101|98.8|0
1644513060000|2022-02-10 17:11:00|100.82|98.62|101.17|98.97|101.17|98.97|100.82|98.62|0
1644513070000|2022-02-10 17:11:10|101.26|99.06|101.17|98.97|101.26|99.06|101.17|98.97|0
1644513080000|2022-02-10 17:11:20|101|98.8|101|98.8|101.04|98.84|101|98.8|0
1644513090000|2022-02-10 17:11:30|100.91|98.71|100.82|98.62|100.91|98.71|100.82|98.62|0
1644513100000|2022-02-10 17:11:40|100.91|98.71|100.56|98.36|100.91|98.71|100.56|98.36|0
1644513110000|2022-02-10 17:11:50|100.47|98.27|100.6|98.4|100.6|98.4|100.47|98.27|0
1644513120000|2022-02-10 17:12:00|100.56|98.36|100.91|98.71|101|98.8|100.56|98.36|0
1644513130000|2022-02-10 17:12:10|100.82|98.62|100.56|98.36|100.82|98.62|100.56|98.36|0
1644513140000|2022-02-10 17:12:20|100.64|98.44|100.91|98.71|100.91|98.71|100.64|98.44|0
1644513150000|2022-02-10 17:12:30|101|98.8|100.82|98.62|101|98.8|100.82|98.62|0
1644513160000|2022-02-10 17:12:40|100.73|98.53|100.47|98.27|100.73|98.53|100.47|98.27|0
1644513170000|2022-02-10 17:12:50|100.38|98.18|100.64|98.44|100.64|98.44|100.38|98.18|0
1644513180000|2022-02-10 17:13:00|100.73|98.53|100.64|98.44|100.73|98.53|100.64|98.44|0
1644513190000|2022-02-10 17:13:10|100.91|98.71|100.91|98.71|100.91|98.71|100.91|98.71|0
1644513200000|2022-02-10 17:13:20|101|98.8|100.38|98.18|101|98.8|100.38|98.18|0
1644513210000|2022-02-10 17:13:30|100.42|98.22|100.47|98.27|100.47|98.27|100.29|98.09|0
1644513220000|2022-02-10 17:13:40|100.55|98.35|100.47|98.27|100.55|98.35|100.38|98.18|0
1644513230000|2022-02-10 17:13:50|100.55|98.35|100.82|98.62|100.82|98.62|100.55|98.35|0
1644513240000|2022-02-10 17:14:00|100.91|98.71|101.08|98.88|101.17|98.97|100.91|98.71|0
1644513250000|2022-02-10 17:14:10|100.91|98.71|100.86|98.66|100.99|98.79|100.86|98.66|0
1644513260000|2022-02-10 17:14:20|100.99|98.79|100.73|98.53|100.99|98.79|100.64|98.44|0
1644513270000|2022-02-10 17:14:30|100.64|98.44|100.91|98.71|100.91|98.71|100.64|98.44|0
1644513280000|2022-02-10 17:14:40|100.82|98.62|100.82|98.62|100.82|98.62|100.82|98.62|0
1644513290000|2022-02-10 17:14:50|100.73|98.53|100.82|98.62|100.86|98.66|100.73|98.53|0
1644513300000|2022-02-10 17:15:00|100.73|98.53|100.29|98.09|100.77|98.57|100.29|98.09|0
1644513310000|2022-02-10 17:15:10|100.47|98.27|100.11|97.91|100.47|98.27|100.11|97.91|0
1644513320000|2022-02-10 17:15:20|100.03|97.83|100.03|97.83|100.2|98|100.03|97.83|0
1644513330000|2022-02-10 17:15:30|100.11|97.91|100.47|98.27|100.47|98.27|100.11|97.91|0
1644513340000|2022-02-10 17:15:40|100.29|98.09|100.55|98.35|100.55|98.35|100.29|98.09|0
1644513350000|2022-02-10 17:15:50|100.64|98.44|100.73|98.53|100.73|98.53|100.47|98.27|0
1644513360000|2022-02-10 17:16:00|100.82|98.62|100.55|98.35|100.82|98.62|100.55|98.35|0
1644513370000|2022-02-10 17:16:10|100.42|98.22|100.11|97.91|100.42|98.22|100.11|97.91|0
1644513380000|2022-02-10 17:16:20|100.03|97.83|99.94|97.74|100.03|97.83|99.85|97.65|0
1644513390000|2022-02-10 17:16:30|99.76|97.56|99.5|97.3|99.85|97.65|99.5|97.3|0
1644513400000|2022-02-10 17:16:40|99.68|97.48|99.76|97.56|99.76|97.56|99.59|97.39|0
1644513410000|2022-02-10 17:16:50|99.68|97.48|99.76|97.56|99.85|97.65|99.68|97.48|0
1644513420000|2022-02-10 17:17:00|99.85|97.65|100.03|97.83|100.03|97.83|99.85|97.65|0
1644513430000|2022-02-10 17:17:10|100.2|98|100.29|98.09|100.38|98.18|100.11|97.91|0
1644513440000|2022-02-10 17:17:20|100.38|98.18|100.38|98.18|100.55|98.35|100.29|98.09|0
1644513450000|2022-02-10 17:17:30|100.29|98.09|100.29|98.09|100.38|98.18|100.29|98.09|0
1644513460000|2022-02-10 17:17:40|100.55|98.35|100.64|98.44|100.64|98.44|100.55|98.35|0
1644513470000|2022-02-10 17:17:50|100.55|98.35|100.55|98.35|100.55|98.35|100.46|98.26|0
1644513480000|2022-02-10 17:18:00|100.82|98.62|101.08|98.88|101.08|98.88|100.82|98.62|0
1644513490000|2022-02-10 17:18:10|101.17|98.97|101.08|98.88|101.35|99.15|101.08|98.88|0
1644513500000|2022-02-10 17:18:20|101.17|98.97|101.04|98.84|101.17|98.97|101.04|98.84|0
1644513510000|2022-02-10 17:18:30|101.08|98.88|101.35|99.15|101.35|99.15|101.08|98.88|0
1644513520000|2022-02-10 17:18:40|101.43|99.23|101.35|99.15|101.43|99.23|101.26|99.06|0
1644513530000|2022-02-10 17:18:50|101.43|99.23|101.52|99.32|101.61|99.41|101.43|99.23|0
1644513540000|2022-02-10 17:19:00|101.57|99.37|101.7|99.5|101.7|99.5|101.57|99.37|0
1644513550000|2022-02-10 17:19:10|101.61|99.41|101.61|99.41|101.7|99.5|101.61|99.41|0
1644513560000|2022-02-10 17:19:20|102.06|99.86|101.88|99.68|102.06|99.86|101.88|99.68|0
1644513570000|2022-02-10 17:19:30|101.7|99.5|101.52|99.32|101.7|99.5|101.48|99.28|0
1644513580000|2022-02-10 17:19:40|101.61|99.41|101.43|99.23|101.61|99.41|101.35|99.15|0
1644513590000|2022-02-10 17:19:50|101.35|99.15|101.43|99.23|101.52|99.32|101.35|99.15|0
1644513600000|2022-02-10 17:20:00|101.35|99.15|101.35|99.15|101.35|99.15|101.17|98.97|0
1644513610000|2022-02-10 17:20:10|101.26|99.06|101.52|99.32|101.61|99.41|101.26|99.06|0
1644513620000|2022-02-10 17:20:20|101.43|99.23|101.26|99.06|101.43|99.23|101.17|98.97|0
1644513630000|2022-02-10 17:20:30|101.35|99.15|101.52|99.32|101.52|99.32|101.35|99.15|0
1644513640000|2022-02-10 17:20:40|101.43|99.23|101.56|99.36|101.7|99.5|101.43|99.23|0
1644513650000|2022-02-10 17:20:50|101.7|99.5|101.88|99.68|101.88|99.68|101.7|99.5|0
1644513660000|2022-02-10 17:21:00|101.79|99.59|101.35|99.15|101.79|99.59|101.35|99.15|0
1644513670000|2022-02-10 17:21:10|101.43|99.23|101.35|99.15|101.43|99.23|101.17|98.97|0
1644513680000|2022-02-10 17:21:20|101.43|99.23|101.52|99.32|101.52|99.32|101.43|99.23|0
1644513690000|2022-02-10 17:21:30|101.61|99.41|101.52|99.32|101.61|99.41|101.52|99.32|0
1644513700000|2022-02-10 17:21:40|101.61|99.41|101.52|99.32|101.61|99.41|101.43|99.23|0
1644513710000|2022-02-10 17:21:50|101.61|99.41|101.7|99.5|101.7|99.5|101.52|99.32|0
1644513720000|2022-02-10 17:22:00|101.61|99.41|101.79|99.59|101.88|99.68|101.61|99.41|0
1644513730000|2022-02-10 17:22:10|101.61|99.41|101.7|99.5|101.7|99.5|101.52|99.32|0
1644513740000|2022-02-10 17:22:20|101.88|99.68|102.05|99.85|102.05|99.85|101.88|99.68|0
1644513750000|2022-02-10 17:22:30|102.14|99.94|102.14|99.94|102.14|99.94|102.14|99.94|0
1644513760000|2022-02-10 17:22:40|102.05|99.85|102.05|99.85|102.05|99.85|101.96|99.76|0
1644513770000|2022-02-10 17:22:50|102.14|99.94|102.14|99.94|102.23|100.03|102.14|99.94|0
1644513780000|2022-02-10 17:23:00|102.5|100.3|102.32|100.12|102.5|100.3|102.32|100.12|0
1644513790000|2022-02-10 17:23:10|102.41|100.21|102.14|99.94|102.41|100.21|102.14|99.94|0
1644513800000|2022-02-10 17:23:20|102.05|99.85|102.05|99.85|102.14|99.94|102.05|99.85|0
1644513810000|2022-02-10 17:23:30|102.14|99.94|102.14|99.94|102.23|100.03|102.14|99.94|0
1644513820000|2022-02-10 17:23:40|102.05|99.85|102.05|99.85|102.05|99.85|102.05|99.85|0
1644513830000|2022-02-10 17:23:50|101.96|99.76|102.23|100.03|102.23|100.03|101.96|99.76|0
1644513840000|2022-02-10 17:24:00|102.32|100.12|102.41|100.21|102.5|100.3|102.32|100.12|0
1644513850000|2022-02-10 17:24:10|102.23|100.03|102.23|100.03|102.32|100.12|102.23|100.03|0
1644513860000|2022-02-10 17:24:20|102.32|100.12|102.05|99.85|102.32|100.12|102.05|99.85|0
1644513870000|2022-02-10 17:24:30|101.79|99.59|101.79|99.59|101.79|99.59|101.61|99.41|0
1644513880000|2022-02-10 17:24:40|101.7|99.5|101.65|99.45|101.88|99.68|101.65|99.45|0
1644513890000|2022-02-10 17:24:50|101.7|99.5|101.7|99.5|101.79|99.59|101.7|99.5|0
1644513900000|2022-02-10 17:25:00|101.61|99.41|101.7|99.5|101.79|99.59|101.61|99.41|0
1644513910000|2022-02-10 17:25:10|101.79|99.59|101.7|99.5|101.79|99.59|101.7|99.5|0
1644513920000|2022-02-10 17:25:20|101.61|99.41|101.7|99.5|101.7|99.5|101.52|99.32|0
1644513930000|2022-02-10 17:25:30|101.79|99.59|101.92|99.72|102.05|99.85|101.79|99.59|0
1644513940000|2022-02-10 17:25:40|102.05|99.85|101.87|99.67|102.05|99.85|101.87|99.67|0
1644513950000|2022-02-10 17:25:50|101.7|99.5|101.43|99.23|101.7|99.5|101.43|99.23|0
1644513960000|2022-02-10 17:26:00|101.52|99.32|101.34|99.14|101.61|99.41|101.25|99.05|0
1644513970000|2022-02-10 17:26:10|101.43|99.23|101.34|99.14|101.43|99.23|101.34|99.14|0
1644513980000|2022-02-10 17:26:20|101.43|99.23|101.34|99.14|101.43|99.23|101.34|99.14|0
1644513990000|2022-02-10 17:26:30|101.43|99.23|101.61|99.41|101.61|99.41|101.43|99.23|0
1644514000000|2022-02-10 17:26:40|101.52|99.32|101.43|99.23|101.61|99.41|101.43|99.23|0
1644514010000|2022-02-10 17:26:50|101.52|99.32|101.65|99.45|101.65|99.45|101.52|99.32|0
1644514020000|2022-02-10 17:27:00|101.61|99.41|101.61|99.41|101.79|99.59|101.61|99.41|0
1644514030000|2022-02-10 17:27:10|101.43|99.23|101.61|99.41|101.61|99.41|101.43|99.23|0
1644514040000|2022-02-10 17:27:20|101.52|99.32|101.34|99.14|101.52|99.32|101.34|99.14|0
1644514050000|2022-02-10 17:27:30|101.52|99.32|101.61|99.41|101.61|99.41|101.43|99.23|0
1644514060000|2022-02-10 17:27:40|101.52|99.32|101.61|99.41|101.61|99.41|101.52|99.32|0
1644514070000|2022-02-10 17:27:50|101.52|99.32|101.43|99.23|101.52|99.32|101.43|99.23|0
1644514080000|2022-02-10 17:28:00|101.61|99.41|101.61|99.41|101.7|99.5|101.61|99.41|0
1644514090000|2022-02-10 17:28:10|101.52|99.32|101.52|99.32|101.52|99.32|101.43|99.23|0
1644514100000|2022-02-10 17:28:20|101.47|99.27|101.7|99.5|101.7|99.5|101.47|99.27|0
1644514110000|2022-02-10 17:28:30|101.74|99.54|101.7|99.5|101.74|99.54|101.7|99.5|0
1644514130000|2022-02-10 17:28:50|101.78|99.58|101.7|99.5|101.78|99.58|101.7|99.5|0
1644514140000|2022-02-10 17:29:00|101.83|99.63|101.61|99.41|101.83|99.63|101.61|99.41|0
1644514150000|2022-02-10 17:29:10|101.65|99.45|101.7|99.5|101.7|99.5|101.65|99.45|0
1644514160000|2022-02-10 17:29:20|101.47|99.27|101.52|99.32|101.52|99.32|101.43|99.23|0
1644514170000|2022-02-10 17:29:30|101.47|99.27|101.61|99.41|101.61|99.41|101.47|99.27|0
1644514180000|2022-02-10 17:29:40|101.52|99.32|101.52|99.32|101.52|99.32|101.43|99.23|0
1644514190000|2022-02-10 17:29:50|101.43|99.23|101.43|99.23|101.47|99.27|101.43|99.23|0
1644514200000|2022-02-10 17:30:00|101.52|99.32|101.61|99.41|101.7|99.5|101.52|99.32|0
1644514210000|2022-02-10 17:30:10|101.7|99.5|101.78|99.58|101.87|99.67|101.7|99.5|0
1644514220000|2022-02-10 17:30:20|101.61|99.41|101.87|99.67|101.87|99.67|101.61|99.41|0
1644514230000|2022-02-10 17:30:30|102.32|100.12|102.5|100.3|102.58|100.38|102.32|100.12|0
1644514240000|2022-02-10 17:30:40|102.49|100.29|102.23|100.03|102.58|100.38|102.23|100.03|0
1644514250000|2022-02-10 17:30:50|102.32|100.12|102.41|100.21|102.41|100.21|102.32|100.12|0
1644514260000|2022-02-10 17:31:00|102.58|100.38|102.76|100.56|102.76|100.56|102.58|100.38|0
1644514270000|2022-02-10 17:31:10|102.67|100.47|102.49|100.29|102.67|100.47|102.49|100.29|0
1644514280000|2022-02-10 17:31:20|102.41|100.21|102.14|99.94|102.49|100.29|102.14|99.94|0
1644514290000|2022-02-10 17:31:30|102.32|100.12|102.14|99.94|102.32|100.12|102.05|99.85|0
1644514300000|2022-02-10 17:31:40|102.23|100.03|102.41|100.21|102.41|100.21|102.23|100.03|0
1644514310000|2022-02-10 17:31:50|102.32|100.12|102.14|99.94|102.41|100.21|102.14|99.94|0
1644514320000|2022-02-10 17:32:00|101.87|99.67|101.87|99.67|101.96|99.76|101.87|99.67|0
1644514330000|2022-02-10 17:32:10|101.69|99.49|101.34|99.14|101.69|99.49|101.34|99.14|0
1644514340000|2022-02-10 17:32:20|101.61|99.41|101.16|98.96|101.61|99.41|101.16|98.96|0
1644514350000|2022-02-10 17:32:30|101.25|99.05|101.16|98.96|101.29|99.09|101.16|98.96|0
1644514360000|2022-02-10 17:32:40|101.07|98.87|101.16|98.96|101.16|98.96|101.07|98.87|0
1644514370000|2022-02-10 17:32:50|101.25|99.05|101.16|98.96|101.25|99.05|101.16|98.96|0
1644514380000|2022-02-10 17:33:00|101.25|99.05|100.9|98.7|101.25|99.05|100.9|98.7|0
1644514390000|2022-02-10 17:33:10|100.99|98.79|100.63|98.43|101.07|98.87|100.63|98.43|0
1644514400000|2022-02-10 17:33:20|100.72|98.52|100.81|98.61|100.81|98.61|100.72|98.52|0
1644514410000|2022-02-10 17:33:30|100.76|98.56|100.68|98.48|100.76|98.56|100.63|98.43|0
1644514420000|2022-02-10 17:33:40|100.63|98.43|100.55|98.35|100.72|98.52|100.55|98.35|0
1644514430000|2022-02-10 17:33:50|100.46|98.26|99.76|97.56|100.46|98.26|99.76|97.56|0
1644514440000|2022-02-10 17:34:00|99.84|97.64|99.76|97.56|99.84|97.64|99.76|97.56|0
1644514450000|2022-02-10 17:34:10|99.84|97.64|99.58|97.38|99.84|97.64|99.58|97.38|0
1644514460000|2022-02-10 17:34:20|99.76|97.56|99.71|97.51|99.76|97.56|99.71|97.51|0
1644514470000|2022-02-10 17:34:30|99.67|97.47|99.32|97.12|99.67|97.47|99.32|97.12|0
1644514480000|2022-02-10 17:34:40|99.14|96.94|99.23|97.03|99.23|97.03|99.14|96.94|0
1644514490000|2022-02-10 17:34:50|99.32|97.12|99.41|97.21|99.49|97.29|99.32|97.12|0
1644514500000|2022-02-10 17:35:00|99.58|97.38|99.93|97.73|99.93|97.73|99.58|97.38|0
1644514510000|2022-02-10 17:35:10|99.84|97.64|100.19|97.99|100.19|97.99|99.84|97.64|0
1644514520000|2022-02-10 17:35:20|100.28|98.08|100.19|97.99|100.28|98.08|100.15|97.95|0
1644514530000|2022-02-10 17:35:30|100.28|98.08|100.37|98.17|100.37|98.17|100.28|98.08|0
1644514540000|2022-02-10 17:35:40|100.28|98.08|100.37|98.17|100.37|98.17|100.28|98.08|0
1644514550000|2022-02-10 17:35:50|100.46|98.26|100.46|98.26|100.46|98.26|100.37|98.17|0
1644514560000|2022-02-10 17:36:00|100.54|98.34|100.63|98.43|100.72|98.52|100.54|98.34|0
1644514570000|2022-02-10 17:36:10|100.72|98.52|100.54|98.34|100.72|98.52|100.46|98.26|0
1644514580000|2022-02-10 17:36:20|100.46|98.26|100.46|98.26|100.46|98.26|100.37|98.17|0
1644514590000|2022-02-10 17:36:30|100.28|98.08|100.19|97.99|100.28|98.08|100.11|97.91|0
1644514600000|2022-02-10 17:36:40|100.11|97.91|100.19|97.99|100.19|97.99|100.11|97.91|0
1644514610000|2022-02-10 17:36:50|100.15|97.95|100.19|97.99|100.19|97.99|100.15|97.95|0
1644514620000|2022-02-10 17:37:00|100.37|98.17|100.37|98.17|100.46|98.26|100.37|98.17|0
1644514630000|2022-02-10 17:37:10|100.19|97.99|100.1|97.9|100.19|97.99|100.02|97.82|0
1644514640000|2022-02-10 17:37:20|100.28|98.08|100.37|98.17|100.37|98.17|100.28|98.08|0
1644514650000|2022-02-10 17:37:30|100.46|98.26|100.37|98.17|100.46|98.26|100.37|98.17|0
1644514660000|2022-02-10 17:37:40|100.46|98.26|100.46|98.26|100.46|98.26|100.46|98.26|0
1644514670000|2022-02-10 17:37:50|100.5|98.3|100.37|98.17|100.54|98.34|100.37|98.17|0
1644514680000|2022-02-10 17:38:00|100.46|98.26|100.63|98.43|100.63|98.43|100.37|98.17|0
1644514690000|2022-02-10 17:38:10|100.54|98.34|100.72|98.52|100.81|98.61|100.54|98.34|0
1644514700000|2022-02-10 17:38:20|100.63|98.43|100.9|98.7|100.9|98.7|100.63|98.43|0
1644514710000|2022-02-10 17:38:30|101.07|98.87|100.98|98.78|101.07|98.87|100.98|98.78|0
1644514720000|2022-02-10 17:38:40|101.07|98.87|101.07|98.87|101.16|98.96|101.07|98.87|0
1644514730000|2022-02-10 17:38:50|101.16|98.96|100.98|98.78|101.16|98.96|100.9|98.7|0
1644514740000|2022-02-10 17:39:00|100.9|98.7|101.25|99.05|101.25|99.05|100.9|98.7|0
1644514750000|2022-02-10 17:39:10|101.43|99.23|101.16|98.96|101.43|99.23|101.16|98.96|0
1644514770000|2022-02-10 17:39:30|101.25|99.05|101.43|99.23|101.43|99.23|101.25|99.05|0
1644514780000|2022-02-10 17:39:40|101.34|99.14|101.34|99.14|101.34|99.14|101.25|99.05|0
1644514790000|2022-02-10 17:39:50|101.25|99.05|101.25|99.05|101.34|99.14|101.25|99.05|0
1644514800000|2022-02-10 17:40:00|101.16|98.96|100.98|98.78|101.25|99.05|100.98|98.78|0
1644514810000|2022-02-10 17:40:10|101.07|98.87|100.98|98.78|101.07|98.87|100.98|98.78|0
1644514820000|2022-02-10 17:40:20|101.25|99.05|101.25|99.05|101.25|99.05|101.25|99.05|0
1644514830000|2022-02-10 17:40:30|101.34|99.14|101.56|99.36|101.56|99.36|101.25|99.05|0
1644514840000|2022-02-10 17:40:40|101.6|99.4|101.51|99.31|101.69|99.49|101.51|99.31|0
1644514850000|2022-02-10 17:40:50|101.6|99.4|101.69|99.49|101.69|99.49|101.42|99.22|0
1644514860000|2022-02-10 17:41:00|101.6|99.4|101.6|99.4|101.69|99.49|101.6|99.4|0
1644514870000|2022-02-10 17:41:10|101.69|99.49|101.34|99.14|101.69|99.49|101.34|99.14|0
1644514880000|2022-02-10 17:41:20|101.42|99.22|101.42|99.22|101.42|99.22|101.42|99.22|0
1644514890000|2022-02-10 17:41:30|101.6|99.4|101.51|99.31|101.69|99.49|101.51|99.31|0
1644514900000|2022-02-10 17:41:40|101.6|99.4|101.51|99.31|101.6|99.4|101.51|99.31|0
1644514910000|2022-02-10 17:41:50|101.6|99.4|101.47|99.27|101.6|99.4|101.47|99.27|0
1644514920000|2022-02-10 17:42:00|101.34|99.14|101.47|99.27|101.47|99.27|101.34|99.14|0
1644514930000|2022-02-10 17:42:10|101.51|99.31|101.42|99.22|101.51|99.31|101.25|99.05|0
1644514940000|2022-02-10 17:42:20|101.34|99.14|101.6|99.4|101.6|99.4|101.34|99.14|0
1644514950000|2022-02-10 17:42:30|101.51|99.31|101.6|99.4|101.6|99.4|101.51|99.31|0
1644514960000|2022-02-10 17:42:40|101.69|99.49|101.51|99.31|101.69|99.49|101.51|99.31|0
1644514970000|2022-02-10 17:42:50|101.6|99.4|101.51|99.31|101.6|99.4|101.51|99.31|0
1644514980000|2022-02-10 17:43:00|101.6|99.4|101.34|99.14|101.6|99.4|101.34|99.14|0
1644514990000|2022-02-10 17:43:10|101.42|99.22|101.42|99.22|101.42|99.22|101.42|99.22|0
1644515000000|2022-02-10 17:43:20|101.51|99.31|101.51|99.31|101.51|99.31|101.51|99.31|0
1644515010000|2022-02-10 17:43:30|101.42|99.22|101.42|99.22|101.51|99.31|101.42|99.22|0
1644515020000|2022-02-10 17:43:40|101.51|99.31|101.16|98.96|101.51|99.31|101.16|98.96|0
1644515030000|2022-02-10 17:43:50|101.25|99.05|101.07|98.87|101.25|99.05|101.07|98.87|0
1644515040000|2022-02-10 17:44:00|101.16|98.96|100.81|98.61|101.25|99.05|100.72|98.52|0
1644515050000|2022-02-10 17:44:10|100.72|98.52|100.72|98.52|100.81|98.61|100.72|98.52|0
1644515060000|2022-02-10 17:44:20|100.37|98.17|100.19|97.99|100.45|98.25|100.19|97.99|0
1644515070000|2022-02-10 17:44:30|100.28|98.08|100.8|98.6|100.8|98.6|100.28|98.08|0
1644515080000|2022-02-10 17:44:40|100.89|98.69|100.8|98.6|100.89|98.69|100.8|98.6|0
1644515090000|2022-02-10 17:44:50|100.72|98.52|100.72|98.52|100.8|98.6|100.72|98.52|0
1644515100000|2022-02-10 17:45:00|100.89|98.69|98.44|96.24|101.16|98.96|98.44|96.24|0
1644515110000|2022-02-10 17:45:10|98.36|96.16|98.01|95.81|98.36|96.16|98.01|95.81|0
1644515120000|2022-02-10 17:45:20|97.84|95.64|97.67|95.47|97.84|95.64|97.67|95.47|0
1644515130000|2022-02-10 17:45:30|95.87|93.67|95.53|93.33|95.87|93.67|95.53|93.33|0
1644515140000|2022-02-10 17:45:40|94.85|92.65|94.85|92.65|94.85|92.65|94.85|92.65|0
1644515150000|2022-02-10 17:45:50|95.65|93.45|94.34|92.14|95.65|93.45|94.34|92.14|0
1644515160000|2022-02-10 17:46:00|94.43|92.23|94.43|92.23|94.85|92.65|94.34|92.14|0
1644515170000|2022-02-10 17:46:10|94.93|92.73|95.53|93.33|95.53|93.33|94.93|92.73|0
1644515180000|2022-02-10 17:46:20|95.61|93.41|95.36|93.16|95.61|93.41|95.36|93.16|0
1644515190000|2022-02-10 17:46:30|94.76|92.56|95.02|92.82|95.02|92.82|94.68|92.48|0
1644515200000|2022-02-10 17:46:40|94.76|92.56|93.92|91.72|94.93|92.73|93.92|91.72|0
1644515210000|2022-02-10 17:46:50|94.09|91.89|94.01|91.81|94.09|91.89|93.84|91.64|0
1644515220000|2022-02-10 17:47:00|94.09|91.89|94.01|91.81|94.09|91.89|94.01|91.81|0
1644515230000|2022-02-10 17:47:10|94.09|91.89|93.75|91.55|94.09|91.89|93.75|91.55|0
1644515330000|2022-02-10 17:48:50|91.01|88.81|91.1|88.9|91.1|88.9|91.01|88.81|0
1644515340000|2022-02-10 17:49:00|91.01|88.81|91.01|88.81|91.01|88.81|91.01|88.81|0
1644515350000|2022-02-10 17:49:10|90.28|88.08|92|89.8|92|89.8|90.28|88.08|0
1644515360000|2022-02-10 17:49:20|91.92|89.72|92.25|90.05|92.25|90.05|91.92|89.72|0
1644515370000|2022-02-10 17:49:30|92|89.8|92.75|90.55|92.75|90.55|92|89.8|0
1644515380000|2022-02-10 17:49:40|93.08|90.88|92.75|90.55|93.59|91.39|92.75|90.55|0
1644515390000|2022-02-10 17:49:50|93|90.8|93.33|91.13|93.42|91.22|93|90.8|0
1644515400000|2022-02-10 17:50:00|93|90.8|92.92|90.72|93|90.8|92.58|90.38|0
1644515410000|2022-02-10 17:50:10|93.08|90.88|92.5|90.3|93.08|90.88|92.33|90.13|0
1644515420000|2022-02-10 17:50:20|92.17|89.97|91.51|89.31|92.25|90.05|91.51|89.31|0
1644515430000|2022-02-10 17:50:30|92.21|90.01|91.59|89.39|92.21|90.01|91.59|89.39|0
1644515440000|2022-02-10 17:50:40|91.43|89.23|92.25|90.05|92.25|90.05|91.43|89.23|0
1644515450000|2022-02-10 17:50:50|92.09|89.89|92|89.8|92.09|89.89|92|89.8|0
1644515460000|2022-02-10 17:51:00|92.17|89.97|91.18|88.98|92.17|89.97|91.18|88.98|0
1644515470000|2022-02-10 17:51:10|91.1|88.9|91.51|89.31|91.51|89.31|91.1|88.9|0
1644515480000|2022-02-10 17:51:20|91.18|88.98|91.51|89.31|91.51|89.31|91.18|88.98|0
1644515490000|2022-02-10 17:51:30|91.59|89.39|91.26|89.06|91.59|89.39|91.18|88.98|0
1644515500000|2022-02-10 17:51:40|90.77|88.57|90.19|87.99|90.77|88.57|90.19|87.99|0
1644515510000|2022-02-10 17:51:50|90.6|88.4|90.69|88.49|90.69|88.49|90.36|88.16|0
1644515520000|2022-02-10 17:52:00|90.85|88.65|90.52|88.32|90.85|88.65|90.19|87.99|0
1644515530000|2022-02-10 17:52:10|90.36|88.16|90.93|88.73|90.93|88.73|90.11|87.91|0
1644515540000|2022-02-10 17:52:20|90.69|88.49|90.19|87.99|90.69|88.49|89.95|87.75|0
1644515550000|2022-02-10 17:52:30|90.28|88.08|90.6|88.4|91.01|88.81|90.28|88.08|0
1644515560000|2022-02-10 17:52:40|90.93|88.73|91.59|89.39|91.59|89.39|90.93|88.73|0
1644515570000|2022-02-10 17:52:50|91.42|89.22|91.38|89.18|92|89.8|91.38|89.18|0
1644515580000|2022-02-10 17:53:00|91.42|89.22|92|89.8|92|89.8|91.42|89.22|0
1644515590000|2022-02-10 17:53:10|91.75|89.55|92.17|89.97|92.17|89.97|91.75|89.55|0
1644515600000|2022-02-10 17:53:20|92.37|90.17|92.12|89.92|92.37|90.17|92|89.8|0
1644515610000|2022-02-10 17:53:30|92.08|89.88|91.75|89.55|92.08|89.88|91.75|89.55|0
1644515620000|2022-02-10 17:53:40|91.51|89.31|91.59|89.39|91.59|89.39|91.34|89.14|0
1644515630000|2022-02-10 17:53:50|91.67|89.47|91.42|89.22|91.67|89.47|91.42|89.22|0
1644515640000|2022-02-10 17:54:00|91.38|89.18|92.17|89.97|92.17|89.97|91.38|89.18|0
1644515650000|2022-02-10 17:54:10|92|89.8|92.58|90.38|92.67|90.47|92|89.8|0
1644515660000|2022-02-10 17:54:20|89.57|87.37|89.48|87.28|89.73|87.53|89.48|87.28|0
1644515670000|2022-02-10 17:54:30|89.65|87.45|91.83|89.63|92|89.8|89.65|87.45|0
1644515680000|2022-02-10 17:54:40|92.25|90.05|92.08|89.88|92.5|90.3|92.08|89.88|0
1644515690000|2022-02-10 17:54:50|92.25|90.05|91.83|89.63|92.25|90.05|91.83|89.63|0
1644515700000|2022-02-10 17:55:00|91.42|89.22|92.14|89.94|92.47|90.27|91.42|89.22|0
1644515710000|2022-02-10 17:55:10|92.3|90.1|92.34|90.14|92.39|90.19|92.06|89.86|0
1644515720000|2022-02-10 17:55:20|92.26|90.06|92.06|89.86|92.26|90.06|91.97|89.77|0
1644515730000|2022-02-10 17:55:30|92.14|89.94|92.22|90.02|92.3|90.1|92.14|89.94|0
1644515740000|2022-02-10 17:55:40|92.3|90.1|91.97|89.77|92.39|90.19|91.97|89.77|0
1644515750000|2022-02-10 17:55:50|92.14|89.94|91.81|89.61|92.14|89.94|91.81|89.61|0
1644515760000|2022-02-10 17:56:00|92.06|89.86|91.48|89.28|92.06|89.86|91.31|89.11|0
1644515770000|2022-02-10 17:56:10|91.81|89.61|92.06|89.86|92.06|89.86|91.81|89.61|0
1644515780000|2022-02-10 17:56:20|91.97|89.77|91.81|89.61|91.97|89.77|91.72|89.52|0
1644515790000|2022-02-10 17:56:30|91.48|89.28|91.39|89.19|91.56|89.36|91.31|89.11|0
1644515800000|2022-02-10 17:56:40|91.48|89.28|91.72|89.52|91.72|89.52|91.39|89.19|0
1644515810000|2022-02-10 17:56:50|91.56|89.36|91.97|89.77|91.97|89.77|91.56|89.36|0
1644515820000|2022-02-10 17:57:00|91.81|89.61|91.56|89.36|91.97|89.77|91.48|89.28|0
1644515830000|2022-02-10 17:57:10|91.64|89.44|92.64|90.44|92.64|90.44|91.64|89.44|0
1644515840000|2022-02-10 17:57:20|92.8|90.6|93.78|91.58|94.03|91.83|92.8|90.6|0
1644515850000|2022-02-10 17:57:30|93.61|91.41|93.78|91.58|93.86|91.66|93.52|91.32|0
1644515860000|2022-02-10 17:57:40|93.69|91.49|93.69|91.49|93.69|91.49|93.69|91.49|0
1644515870000|2022-02-10 17:57:50|93.73|91.53|94.36|92.16|94.36|92.16|93.61|91.41|0
1644515880000|2022-02-10 17:58:00|94.28|92.08|94.11|91.91|94.28|92.08|94.11|91.91|0
1644515890000|2022-02-10 17:58:10|94.03|91.83|94.32|92.12|94.32|92.12|93.86|91.66|0
1644515900000|2022-02-10 17:58:20|94.11|91.91|94.19|91.99|94.36|92.16|94.11|91.91|0
1644515910000|2022-02-10 17:58:30|95.03|92.83|95.2|93|95.54|93.34|95.03|92.83|0
1644515920000|2022-02-10 17:58:40|94.95|92.75|94.82|92.62|94.95|92.75|94.78|92.58|0
1644515930000|2022-02-10 17:58:50|95.24|93.04|95.2|93|95.24|93.04|95.2|93|0
1644515940000|2022-02-10 17:59:00|95.03|92.83|94.7|92.5|95.03|92.83|94.53|92.33|0
1644515950000|2022-02-10 17:59:10|94.44|92.24|94.28|92.08|94.53|92.33|94.28|92.08|0
1644515960000|2022-02-10 17:59:20|94.36|92.16|94.19|91.99|94.36|92.16|94.03|91.83|0
1644515970000|2022-02-10 17:59:30|94.28|92.08|94.19|91.99|94.36|92.16|94.19|91.99|0
1644515980000|2022-02-10 17:59:40|94.11|91.91|93.86|91.66|94.11|91.91|93.86|91.66|0
1644515990000|2022-02-10 17:59:50|93.48|91.28|93.86|91.66|94.03|91.83|93.48|91.28|0
1644516000000|2022-02-10 18:00:00|93.52|91.32|93.61|91.41|93.81|91.61|93.52|91.32|0
1644516010000|2022-02-10 18:00:10|93.86|91.66|93.86|91.66|93.86|91.66|93.86|91.66|0
1644516020000|2022-02-10 18:00:20|93.94|91.74|94.19|91.99|94.19|91.99|93.94|91.74|0
1644516030000|2022-02-10 18:00:30|94.28|92.08|94.28|92.08|94.28|92.08|94.02|91.82|0
1644516040000|2022-02-10 18:00:40|94.36|92.16|94.28|92.08|94.36|92.16|94.11|91.91|0
1644516050000|2022-02-10 18:00:50|94.19|91.99|93.9|91.7|94.19|91.99|93.9|91.7|0
1644516060000|2022-02-10 18:01:00|93.77|91.57|93.61|91.41|94.11|91.91|93.61|91.41|0
1644516070000|2022-02-10 18:01:10|93.69|91.49|93.77|91.57|93.77|91.57|93.52|91.32|0
1644516080000|2022-02-10 18:01:20|93.94|91.74|94.86|92.66|94.86|92.66|93.94|91.74|0
1644516090000|2022-02-10 18:01:30|94.95|92.75|94.78|92.58|94.95|92.75|94.7|92.5|0
1644516100000|2022-02-10 18:01:40|94.86|92.66|94.99|92.79|95.37|93.17|94.86|92.66|0
1644516110000|2022-02-10 18:01:50|94.78|92.58|94.44|92.24|94.95|92.75|94.44|92.24|0
1644516120000|2022-02-10 18:02:00|94.53|92.33|93.77|91.57|94.61|92.41|93.77|91.57|0
1644516130000|2022-02-10 18:02:10|93.61|91.41|92.69|90.49|93.61|91.41|92.69|90.49|0
1644516140000|2022-02-10 18:02:20|92.28|90.08|92.69|90.49|92.69|90.49|92.28|90.08|0
1644516150000|2022-02-10 18:02:30|93.19|90.99|93.11|90.91|93.69|91.49|93.11|90.91|0
1644516160000|2022-02-10 18:02:40|92.86|90.66|93.61|91.41|93.61|91.41|92.86|90.66|0
1644516170000|2022-02-10 18:02:50|93.69|91.49|94.19|91.99|94.19|91.99|93.69|91.49|0
1644516180000|2022-02-10 18:03:00|94.15|91.95|94.32|92.12|94.53|92.33|94.15|91.95|0
1644516190000|2022-02-10 18:03:10|94.11|91.91|94.11|91.91|94.11|91.91|93.86|91.66|0
1644516200000|2022-02-10 18:03:20|94.15|91.95|94.28|92.08|94.28|92.08|93.77|91.57|0
1644516210000|2022-02-10 18:03:30|94.19|91.99|94.02|91.82|94.19|91.99|93.86|91.66|0
1644516220000|2022-02-10 18:03:40|93.94|91.74|93.44|91.24|94.02|91.82|93.44|91.24|0
1644516230000|2022-02-10 18:03:50|93.52|91.32|93.81|91.61|93.81|91.61|93.52|91.32|0
1644516240000|2022-02-10 18:04:00|93.86|91.66|93.86|91.66|93.86|91.66|93.77|91.57|0
1644516250000|2022-02-10 18:04:10|93.77|91.57|93.69|91.49|93.77|91.57|93.56|91.36|0
1644516260000|2022-02-10 18:04:20|94.02|91.82|93.77|91.57|94.02|91.82|93.77|91.57|0
1644516270000|2022-02-10 18:04:30|93.69|91.49|93.44|91.24|93.77|91.57|93.44|91.24|0
1644516280000|2022-02-10 18:04:40|93.86|91.66|94.11|91.91|94.11|91.91|93.77|91.57|0
1644516290000|2022-02-10 18:04:50|94.02|91.82|95.03|92.83|95.03|92.83|94.02|91.82|0
1644516300000|2022-02-10 18:05:00|94.69|92.49|94.44|92.24|94.69|92.49|94.44|92.24|0
1644516310000|2022-02-10 18:05:10|94.78|92.58|95.03|92.83|95.03|92.83|94.53|92.33|0
1644516320000|2022-02-10 18:05:20|95.12|92.92|94.78|92.58|95.12|92.92|94.78|92.58|0
1644516330000|2022-02-10 18:05:30|94.86|92.66|94.86|92.66|94.86|92.66|94.73|92.53|0
1644516340000|2022-02-10 18:05:40|94.69|92.49|94.27|92.07|94.69|92.49|94.27|92.07|0
1644516350000|2022-02-10 18:05:50|94.02|91.82|93.94|91.74|94.11|91.91|93.94|91.74|0
1644516360000|2022-02-10 18:06:00|93.86|91.66|93.85|91.65|94.02|91.82|93.6|91.4|0
1644516370000|2022-02-10 18:06:10|94.11|91.91|94.06|91.86|94.11|91.91|93.94|91.74|0
1644516380000|2022-02-10 18:06:20|93.9|91.7|94.36|92.16|94.36|92.16|93.9|91.7|0
1644516390000|2022-02-10 18:06:30|94.78|92.58|95.12|92.92|95.12|92.92|94.69|92.49|0
1644516400000|2022-02-10 18:06:40|94.95|92.75|94.99|92.79|95.12|92.92|94.95|92.75|0
1644516410000|2022-02-10 18:06:50|95.03|92.83|95.2|93|95.2|93|94.99|92.79|0
1644516420000|2022-02-10 18:07:00|95.54|93.34|95.75|93.55|96.05|93.85|95.54|93.34|0
1644516430000|2022-02-10 18:07:10|95.62|93.42|95.45|93.25|95.62|93.42|95.45|93.25|0
1644516440000|2022-02-10 18:07:20|95.2|93|94.9|92.7|95.2|93|94.61|92.41|0
1644516450000|2022-02-10 18:07:30|94.82|92.62|95.11|92.91|95.11|92.91|94.78|92.58|0
1644516460000|2022-02-10 18:07:40|95.03|92.83|94.69|92.49|95.03|92.83|94.69|92.49|0
1644516470000|2022-02-10 18:07:50|94.86|92.66|94.69|92.49|94.86|92.66|94.61|92.41|0
1644516480000|2022-02-10 18:08:00|94.27|92.07|94.61|92.41|94.69|92.49|94.27|92.07|0
1644516490000|2022-02-10 18:08:10|94.36|92.16|94.27|92.07|94.36|92.16|94.11|91.91|0
1644516500000|2022-02-10 18:08:20|94.02|91.82|93.94|91.74|94.02|91.82|93.85|91.65|0
1644516510000|2022-02-10 18:08:30|94.27|92.07|94.44|92.24|94.44|92.24|94.19|91.99|0
1644516520000|2022-02-10 18:08:40|94.52|92.32|94.36|92.16|94.78|92.58|94.36|92.16|0
1644516530000|2022-02-10 18:08:50|94.27|92.07|94.19|91.99|94.27|92.07|94.19|91.99|0
1644516540000|2022-02-10 18:09:00|94.27|92.07|93.81|91.61|94.52|92.32|93.81|91.61|0
1644516550000|2022-02-10 18:09:10|93.85|91.65|94.27|92.07|94.27|92.07|93.85|91.65|0
1644516560000|2022-02-10 18:09:20|94.52|92.32|94.86|92.66|94.95|92.75|94.52|92.32|0
1644516570000|2022-02-10 18:09:30|94.95|92.75|94.52|92.32|94.95|92.75|94.52|92.32|0
1644516580000|2022-02-10 18:09:40|94.44|92.24|94.61|92.41|94.61|92.41|94.36|92.16|0
1644516590000|2022-02-10 18:09:50|94.44|92.24|94.52|92.32|94.69|92.49|94.44|92.24|0
1644516600000|2022-02-10 18:10:00|94.61|92.41|94.82|92.62|94.86|92.66|94.61|92.41|0
1644516610000|2022-02-10 18:10:10|94.95|92.75|94.52|92.32|94.95|92.75|94.52|92.32|0
1644516620000|2022-02-10 18:10:20|94.44|92.24|94.44|92.24|94.44|92.24|94.27|92.07|0
1644516630000|2022-02-10 18:10:30|94.61|92.41|94.69|92.49|94.86|92.66|94.61|92.41|0
1644516640000|2022-02-10 18:10:40|94.78|92.58|95.11|92.91|95.11|92.91|94.78|92.58|0
1644516650000|2022-02-10 18:10:50|95.2|93|95.37|93.17|95.45|93.25|95.2|93|0
1644516660000|2022-02-10 18:11:00|95.32|93.12|95.2|93|95.32|93.12|95.2|93|0
1644516670000|2022-02-10 18:11:10|95.37|93.17|95.62|93.42|95.62|93.42|95.28|93.08|0
1644516680000|2022-02-10 18:11:20|95.28|93.08|94.98|92.78|95.28|93.08|94.94|92.74|0
1644516690000|2022-02-10 18:11:30|95.03|92.83|94.44|92.24|95.03|92.83|94.44|92.24|0
1644516700000|2022-02-10 18:11:40|94.52|92.32|94.36|92.16|94.78|92.58|94.36|92.16|0
1644516710000|2022-02-10 18:11:50|94.44|92.24|94.52|92.32|94.52|92.32|94.36|92.16|0
1644516720000|2022-02-10 18:12:00|94.61|92.41|94.69|92.49|94.69|92.49|94.61|92.41|0
1644516730000|2022-02-10 18:12:10|94.36|92.16|94.69|92.49|94.86|92.66|94.36|92.16|0
1644516740000|2022-02-10 18:12:20|94.36|92.16|94.02|91.82|94.36|92.16|94.02|91.82|0
1644516750000|2022-02-10 18:12:30|93.81|91.61|93.85|91.65|93.85|91.65|93.68|91.48|0
1644516760000|2022-02-10 18:12:40|93.89|91.69|93.94|91.74|93.94|91.74|93.85|91.65|0
1644516770000|2022-02-10 18:12:50|93.77|91.57|94.02|91.82|94.02|91.82|93.77|91.57|0
1644516780000|2022-02-10 18:13:00|94.1|91.9|94.69|92.49|94.69|92.49|94.1|91.9|0
1644516790000|2022-02-10 18:13:10|94.52|92.32|93.94|91.74|94.52|92.32|93.94|91.74|0
1644516800000|2022-02-10 18:13:20|93.77|91.57|93.27|91.07|93.77|91.57|93.18|90.98|0
1644516810000|2022-02-10 18:13:30|93.1|90.9|93.68|91.48|93.68|91.48|93.1|90.9|0
1644516820000|2022-02-10 18:13:40|93.77|91.57|94.06|91.86|94.06|91.86|93.77|91.57|0
1644516830000|2022-02-10 18:13:50|94.02|91.82|94.19|91.99|94.19|91.99|93.94|91.74|0
1644516840000|2022-02-10 18:14:00|94.27|92.07|94.23|92.03|94.39|92.19|94.23|92.03|0
1644516850000|2022-02-10 18:14:10|94.35|92.15|94.52|92.32|94.69|92.49|94.35|92.15|0
1644516860000|2022-02-10 18:14:20|94.35|92.15|94.19|91.99|94.44|92.24|94.02|91.82|0
1644516870000|2022-02-10 18:14:30|93.89|91.69|93.93|91.73|93.93|91.73|93.85|91.65|0
1644516880000|2022-02-10 18:14:40|93.68|91.48|93.52|91.32|93.89|91.69|93.52|91.32|0
1644516890000|2022-02-10 18:14:50|93.68|91.48|93.85|91.65|94.02|91.82|93.68|91.48|0
1644516900000|2022-02-10 18:15:00|93.93|91.73|93.43|91.23|93.93|91.73|93.35|91.15|0
1644516910000|2022-02-10 18:15:10|93.1|90.9|93.35|91.15|93.39|91.19|93.1|90.9|0
1644516920000|2022-02-10 18:15:20|93.43|91.23|92.44|90.24|93.43|91.23|92.44|90.24|0
1644516930000|2022-02-10 18:15:30|92.48|90.28|92.44|90.24|92.48|90.28|92.44|90.24|0
1644516940000|2022-02-10 18:15:40|92.56|90.36|92.6|90.4|92.72|90.52|92.56|90.36|0
1644516950000|2022-02-10 18:15:50|92.11|89.91|91.86|89.66|92.19|89.99|91.86|89.66|0
1644516960000|2022-02-10 18:16:00|92.02|89.82|91.86|89.66|92.27|90.07|91.86|89.66|0
1644516970000|2022-02-10 18:16:10|91.69|89.49|92.02|89.82|92.02|89.82|91.69|89.49|0
1644516980000|2022-02-10 18:16:20|92.11|89.91|91.69|89.49|92.11|89.91|91.69|89.49|0
1644516990000|2022-02-10 18:16:30|91.36|89.16|91.04|88.84|91.36|89.16|90.95|88.75|0
1644517000000|2022-02-10 18:16:40|91.2|89|90.46|88.26|91.2|89|90.46|88.26|0
1644517010000|2022-02-10 18:16:50|90.55|88.35|90.46|88.26|90.87|88.67|90.46|88.26|0
1644517020000|2022-02-10 18:17:00|90.22|88.02|90.3|88.1|90.3|88.1|89.98|87.78|0
1644517030000|2022-02-10 18:17:10|89.89|87.69|89.57|87.37|89.89|87.69|89.57|87.37|0
1644517040000|2022-02-10 18:17:20|89.61|87.41|89.25|87.05|89.61|87.41|89.25|87.05|0
1644517050000|2022-02-10 18:17:30|89.33|87.13|89.33|87.13|89.65|87.45|89.33|87.13|0
1644517060000|2022-02-10 18:17:40|89.25|87.05|89.08|86.88|89.25|87.05|89.08|86.88|0
1644517070000|2022-02-10 18:17:50|89.17|86.97|89.49|87.29|89.49|87.29|89.17|86.97|0
1644517080000|2022-02-10 18:18:00|89.41|87.21|89.41|87.21|89.73|87.53|89.41|87.21|0
1644517090000|2022-02-10 18:18:10|89.16|86.96|88.96|86.76|89.16|86.96|88.76|86.56|0
1644517100000|2022-02-10 18:18:20|88.92|86.72|88.68|86.48|88.92|86.72|88.68|86.48|0
1644517110000|2022-02-10 18:18:30|88.84|86.64|89|86.8|89|86.8|88.84|86.64|0
1644517120000|2022-02-10 18:18:40|88.84|86.64|89.08|86.88|89.25|87.05|88.84|86.64|0
1644517130000|2022-02-10 18:18:50|88.84|86.64|88.76|86.56|88.92|86.72|88.76|86.56|0
1644517140000|2022-02-10 18:19:00|88.6|86.4|88.52|86.32|88.68|86.48|88.52|86.32|0
1644517150000|2022-02-10 18:19:10|89|86.8|88.68|86.48|89|86.8|88.68|86.48|0
1644517160000|2022-02-10 18:19:20|88.76|86.56|88.68|86.48|88.84|86.64|88.68|86.48|0
1644517170000|2022-02-10 18:19:30|88.52|86.32|88.6|86.4|88.6|86.4|88.52|86.32|0
1644517180000|2022-02-10 18:19:40|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1644517190000|2022-02-10 18:19:50|88.68|86.48|88.84|86.64|88.84|86.64|88.6|86.4|0
1644517200000|2022-02-10 18:20:00|88.6|86.4|88.96|86.76|88.96|86.76|88.6|86.4|0
1644517210000|2022-02-10 18:20:10|89.08|86.88|88.6|86.4|89.16|86.96|88.6|86.4|0
1644517220000|2022-02-10 18:20:20|88.76|86.56|88.76|86.56|88.76|86.56|88.6|86.4|0
1644517230000|2022-02-10 18:20:30|88.6|86.4|89.33|87.13|89.33|87.13|88.6|86.4|0
1644517240000|2022-02-10 18:20:40|89.41|87.21|90.89|88.69|90.89|88.69|87.94|85.74|0
1644517250000|2022-02-10 18:20:50|90.73|88.53|91.09|88.89|91.09|88.89|90.73|88.53|0
1644517260000|2022-02-10 18:21:00|91.05|88.85|91.22|89.02|91.3|89.1|91.05|88.85|0
1644517270000|2022-02-10 18:21:10|91.3|89.1|92.1|89.9|92.1|89.9|91.3|89.1|0
1644517280000|2022-02-10 18:21:20|91.69|89.49|91.28|89.08|91.69|89.49|91.28|89.08|0
1644517290000|2022-02-10 18:21:30|91.2|89|91.2|89|91.24|89.04|91.2|89|0
1644517300000|2022-02-10 18:21:40|91.12|88.92|90.96|88.76|91.12|88.92|90.96|88.76|0
1644517310000|2022-02-10 18:21:50|91.12|88.92|91.2|89|91.2|89|91.04|88.84|0
1644517320000|2022-02-10 18:22:00|91.36|89.16|90.4|88.2|91.36|89.16|90.4|88.2|0
1644517330000|2022-02-10 18:22:10|90.32|88.12|90.32|88.12|90.32|88.12|90.08|87.88|0
1644517340000|2022-02-10 18:22:20|90.24|88.04|90.04|87.84|90.24|88.04|90.04|87.84|0
1644517350000|2022-02-10 18:22:30|90.24|88.04|90.48|88.28|90.48|88.28|90.24|88.04|0
1644517360000|2022-02-10 18:22:40|90.56|88.36|90.56|88.36|90.56|88.36|90.48|88.28|0
1644517370000|2022-02-10 18:22:50|90.65|88.45|90.24|88.04|90.65|88.45|90.24|88.04|0
1644517380000|2022-02-10 18:23:00|90.08|87.88|90.08|87.88|90.08|87.88|90|87.8|0
1644517390000|2022-02-10 18:23:10|90.32|88.12|90.48|88.28|90.48|88.28|90.16|87.96|0
1644517400000|2022-02-10 18:23:20|90.56|88.36|90.4|88.2|90.64|88.44|90.4|88.2|0
1644517410000|2022-02-10 18:23:30|90.48|88.28|90.16|87.96|90.48|88.28|90.08|87.88|0
1644517420000|2022-02-10 18:23:40|90.32|88.12|90.08|87.88|90.32|88.12|90.08|87.88|0
1644517430000|2022-02-10 18:23:50|90|87.8|90.32|88.12|90.32|88.12|89.75|87.55|0
1644517440000|2022-02-10 18:24:00|90.24|88.04|90.73|88.53|90.73|88.53|90.24|88.04|0
1644517450000|2022-02-10 18:24:10|90.89|88.69|90.81|88.61|90.89|88.69|90.81|88.61|0
1644517460000|2022-02-10 18:24:20|90.85|88.65|91.05|88.85|91.21|89.01|90.85|88.65|0
1644517470000|2022-02-10 18:24:30|90.97|88.77|90.89|88.69|90.97|88.77|90.73|88.53|0
1644517480000|2022-02-10 18:24:40|90.68|88.48|90.89|88.69|90.89|88.69|90.48|88.28|0
1644517490000|2022-02-10 18:24:50|91.3|89.1|91.54|89.34|91.54|89.34|91.3|89.1|0
1644517500000|2022-02-10 18:25:00|91.46|89.26|91.7|89.5|91.7|89.5|91.46|89.26|0
1644517510000|2022-02-10 18:25:10|91.87|89.67|91.7|89.5|91.87|89.67|91.7|89.5|0
1644517520000|2022-02-10 18:25:20|91.62|89.42|91.46|89.26|91.62|89.42|91.46|89.26|0
1644517530000|2022-02-10 18:25:30|91.38|89.18|91.05|88.85|91.46|89.26|91.05|88.85|0
1644517540000|2022-02-10 18:25:40|91.13|88.93|91.42|89.22|91.42|89.22|91.13|88.93|0
1644517550000|2022-02-10 18:25:50|91.3|89.1|91.5|89.3|91.5|89.3|91.3|89.1|0
1644517560000|2022-02-10 18:26:00|91.21|89.01|91.21|89.01|91.29|89.09|91.21|89.01|0
1644517570000|2022-02-10 18:26:10|91.13|88.93|91.05|88.85|91.13|88.93|91.05|88.85|0
1644517580000|2022-02-10 18:26:20|90.56|88.36|90.68|88.48|90.72|88.52|90.56|88.36|0
1644517590000|2022-02-10 18:26:30|90.56|88.36|90.24|88.04|90.56|88.36|90.24|88.04|0
1644517600000|2022-02-10 18:26:40|90.32|88.12|90.48|88.28|90.48|88.28|90.32|88.12|0
1644517610000|2022-02-10 18:26:50|90.4|88.2|90.72|88.52|90.72|88.52|90.4|88.2|0
1644517620000|2022-02-10 18:27:00|90.64|88.44|90.72|88.52|90.72|88.52|90.52|88.32|0
1644517630000|2022-02-10 18:27:10|90.64|88.44|90.72|88.52|90.72|88.52|90.64|88.44|0
1644517640000|2022-02-10 18:27:20|90.68|88.48|90.81|88.61|91.05|88.85|90.68|88.48|0
1644517650000|2022-02-10 18:27:30|90.56|88.36|90.4|88.2|90.56|88.36|90.4|88.2|0
1644517660000|2022-02-10 18:27:40|90.24|88.04|90.16|87.96|90.24|88.04|90.16|87.96|0
1644517670000|2022-02-10 18:27:50|90.24|88.04|90.16|87.96|90.24|88.04|90.16|87.96|0
1644517680000|2022-02-10 18:28:00|90.24|88.04|90.64|88.44|90.64|88.44|90.24|88.04|0
1644517690000|2022-02-10 18:28:10|90.72|88.52|90.32|88.12|90.72|88.52|90.24|88.04|0
1644517700000|2022-02-10 18:28:20|90.24|88.04|90.16|87.96|90.24|88.04|90.16|87.96|0
1644517710000|2022-02-10 18:28:30|90.24|88.04|90.4|88.2|90.48|88.28|90.24|88.04|0
1644517720000|2022-02-10 18:28:40|90.48|88.28|90.24|88.04|90.48|88.28|90.24|88.04|0
1644517730000|2022-02-10 18:28:50|90.16|87.96|89.51|87.31|90.16|87.96|89.51|87.31|0
1644517740000|2022-02-10 18:29:00|89.43|87.23|89.27|87.07|89.67|87.47|89.27|87.07|0
1644517750000|2022-02-10 18:29:10|88.87|86.67|88.79|86.59|88.87|86.67|88.39|86.19|0
1644517760000|2022-02-10 18:29:20|88.87|86.67|88.71|86.51|88.87|86.67|88.55|86.35|0
1644517770000|2022-02-10 18:29:30|88.55|86.35|88.39|86.19|88.55|86.35|88.39|86.19|0
1644517780000|2022-02-10 18:29:40|88.47|86.27|88.15|85.95|88.47|86.27|88.15|85.95|0
1644517790000|2022-02-10 18:29:50|88.23|86.03|88.15|85.95|88.31|86.11|88.15|85.95|0
1644517800000|2022-02-10 18:30:00|88.23|86.03|88.39|86.19|88.39|86.19|87.99|85.79|0
1644517810000|2022-02-10 18:30:10|88.71|86.51|88.79|86.59|88.79|86.59|88.55|86.35|0
1644517820000|2022-02-10 18:30:20|88.87|86.67|89.03|86.83|89.15|86.95|88.87|86.67|0
1644517830000|2022-02-10 18:30:30|89.15|86.95|88.95|86.75|89.15|86.95|88.95|86.75|0
1644517840000|2022-02-10 18:30:40|88.79|86.59|88.79|86.59|88.79|86.59|88.71|86.51|0
1644517850000|2022-02-10 18:30:50|88.87|86.67|88.83|86.63|88.95|86.75|88.83|86.63|0
1644517860000|2022-02-10 18:31:00|88.63|86.43|88.27|86.07|88.63|86.43|88.27|86.07|0
1644517870000|2022-02-10 18:31:10|87.83|85.63|88.55|86.35|88.55|86.35|87.83|85.63|0
1644517880000|2022-02-10 18:31:20|88.79|86.59|88.95|86.75|88.95|86.75|88.79|86.59|0
1644517890000|2022-02-10 18:31:30|89.03|86.83|89.03|86.83|89.03|86.83|89.03|86.83|0
1644517900000|2022-02-10 18:31:40|88.95|86.75|88.47|86.27|88.95|86.75|88.47|86.27|0
1644517910000|2022-02-10 18:31:50|88.39|86.19|88.47|86.27|88.51|86.31|88.39|86.19|0
1644517920000|2022-02-10 18:32:00|88.39|86.19|88.35|86.15|88.63|86.43|88.35|86.15|0
1644517930000|2022-02-10 18:32:10|88.07|85.87|87.59|85.39|88.15|85.95|87.59|85.39|0
1644517940000|2022-02-10 18:32:20|87.51|85.31|87.2|85|87.67|85.47|87.2|85|0
1644517950000|2022-02-10 18:32:30|87.12|84.92|86.88|84.68|87.2|85|86.88|84.68|0
1644517960000|2022-02-10 18:32:40|86.96|84.76|86.88|84.68|87.04|84.84|86.88|84.68|0
1644517970000|2022-02-10 18:32:50|87.04|84.84|86.96|84.76|87.04|84.84|86.88|84.68|0
1644517980000|2022-02-10 18:33:00|86.8|84.6|87.04|84.84|87.04|84.84|86.8|84.6|0
1644517990000|2022-02-10 18:33:10|87.12|84.92|87.43|85.23|87.43|85.23|87.12|84.92|0
1644518000000|2022-02-10 18:33:20|87.51|85.31|87.79|85.59|87.79|85.59|87.51|85.31|0
1644518010000|2022-02-10 18:33:30|87.67|85.47|87.83|85.63|87.83|85.63|87.67|85.47|0
1644518020000|2022-02-10 18:33:40|87.75|85.55|87.2|85|87.75|85.55|87.2|85|0
1644518030000|2022-02-10 18:33:50|87.27|85.07|87.2|85|87.27|85.07|87.2|85|0
1644518040000|2022-02-10 18:34:00|87.35|85.15|87.35|85.15|87.67|85.47|87.35|85.15|0
1644518050000|2022-02-10 18:34:10|87.43|85.23|87.23|85.03|87.43|85.23|87.12|84.92|0
1644518060000|2022-02-10 18:34:20|87.2|85|86.64|84.44|87.2|85|86.64|84.44|0
1644518070000|2022-02-10 18:34:30|86.72|84.52|86.41|84.21|86.8|84.6|86.41|84.21|0
1644518080000|2022-02-10 18:34:40|86.56|84.36|84.9|82.7|86.56|84.36|84.9|82.7|0
1644518090000|2022-02-10 18:34:50|84.82|82.62|84.9|82.7|84.9|82.7|84.82|82.62|0
1644518100000|2022-02-10 18:35:00|84.82|82.62|84.67|82.47|84.9|82.7|84.67|82.47|0
1644518110000|2022-02-10 18:35:10|84.75|82.55|87.18|84.98|87.18|84.98|84.51|82.31|0
1644518120000|2022-02-10 18:35:20|87.34|85.14|87.34|85.14|87.34|85.14|87.02|84.82|0
1644518130000|2022-02-10 18:35:30|87.49|85.29|87.02|84.82|87.49|85.29|87.02|84.82|0
1644518140000|2022-02-10 18:35:40|86.86|84.66|87.02|84.82|87.02|84.82|86.71|84.51|0
1644518150000|2022-02-10 18:35:50|87.34|85.14|87.28|85.08|88.12|85.92|87.21|85.01|0
1644518160000|2022-02-10 18:36:00|87.13|84.93|87.52|85.32|87.6|85.4|87.13|84.93|0
1644518170000|2022-02-10 18:36:10|87.44|85.24|87.13|84.93|87.44|85.24|87.13|84.93|0
1644518180000|2022-02-10 18:36:20|87.05|84.85|86.97|84.77|87.05|84.85|86.97|84.77|0
1644518190000|2022-02-10 18:36:30|86.89|84.69|87.2|85|87.2|85|86.81|84.61|0
1644518200000|2022-02-10 18:36:40|87.05|84.85|86.66|84.46|87.13|84.93|86.66|84.46|0
1644518210000|2022-02-10 18:36:50|86.73|84.53|86.42|84.22|86.73|84.53|86.42|84.22|0
1644518220000|2022-02-10 18:37:00|86.46|84.26|86.34|84.14|86.61|84.41|86.34|84.14|0
1644518230000|2022-02-10 18:37:10|85.95|83.75|86.11|83.91|86.11|83.91|85.95|83.75|0
1644518240000|2022-02-10 18:37:20|85.95|83.75|85.87|83.67|85.95|83.75|85.8|83.6|0
1644518250000|2022-02-10 18:37:30|85.8|83.6|85.87|83.67|85.87|83.67|85.8|83.6|0
1644518260000|2022-02-10 18:37:40|85.8|83.6|85.8|83.6|85.87|83.67|85.8|83.6|0
1644518280000|2022-02-10 18:38:00|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1644518290000|2022-02-10 18:38:10|86.34|84.14|85.56|83.36|86.34|84.14|85.56|83.36|0
1644518300000|2022-02-10 18:38:20|85.25|83.05|84.87|82.67|85.25|83.05|84.79|82.59|0
1644518310000|2022-02-10 18:38:30|85.1|82.9|85.72|83.52|85.72|83.52|85.1|82.9|0
1644518320000|2022-02-10 18:38:40|86.11|83.91|86.89|84.69|86.89|84.69|86.11|83.91|0
1644518330000|2022-02-10 18:38:50|86.5|84.3|86.81|84.61|86.89|84.69|86.5|84.3|0
1644518340000|2022-02-10 18:39:00|86.5|84.3|86.89|84.69|86.89|84.69|86.5|84.3|0
1644518350000|2022-02-10 18:39:10|86.97|84.77|87.2|85|87.2|85|86.89|84.69|0
1644518360000|2022-02-10 18:39:20|87.13|84.93|87.36|85.16|87.52|85.32|87.13|84.93|0
1644518370000|2022-02-10 18:39:30|87.28|85.08|87.44|85.24|87.52|85.32|87.28|85.08|0
1644518380000|2022-02-10 18:39:40|87.36|85.16|87.91|85.71|87.91|85.71|87.28|85.08|0
1644518390000|2022-02-10 18:39:50|87.83|85.63|87.91|85.71|87.99|85.79|87.83|85.63|0
1644518400000|2022-02-10 18:40:00|87.83|85.63|87.76|85.56|87.91|85.71|87.76|85.56|0
1644518410000|2022-02-10 18:40:10|87.83|85.63|88.31|86.11|88.55|86.35|87.83|85.63|0
1644518420000|2022-02-10 18:40:20|88.23|86.03|88.31|86.11|88.31|86.11|88.15|85.95|0
1644518430000|2022-02-10 18:40:30|88.39|86.19|88.47|86.27|88.47|86.27|88.39|86.19|0
1644518440000|2022-02-10 18:40:40|88.63|86.43|88.87|86.67|88.87|86.67|88.63|86.43|0
1644518450000|2022-02-10 18:40:50|88.79|86.59|88.67|86.47|88.79|86.59|88.67|86.47|0
1644518460000|2022-02-10 18:41:00|88.55|86.35|88.9|86.7|88.9|86.7|88.55|86.35|0
1644518470000|2022-02-10 18:41:10|88.79|86.59|88.95|86.75|88.95|86.75|88.79|86.59|0
1644518480000|2022-02-10 18:41:20|89.27|87.07|88.95|86.75|89.27|87.07|88.87|86.67|0
1644518490000|2022-02-10 18:41:30|89.46|87.26|89.62|87.42|89.62|87.42|89.46|87.26|0
1644518500000|2022-02-10 18:41:40|89.7|87.5|88.74|86.54|90.18|87.98|88.74|86.54|0
1644518510000|2022-02-10 18:41:50|88.1|85.9|86.37|84.17|88.26|86.06|86.37|84.17|0
1644518520000|2022-02-10 18:42:00|86.45|84.25|86.29|84.09|86.45|84.25|86.21|84.01|0
1644518530000|2022-02-10 18:42:10|86.17|83.97|85.74|83.54|86.17|83.97|85.74|83.54|0
1644518540000|2022-02-10 18:42:20|85.58|83.38|85.82|83.62|85.82|83.62|85.58|83.38|0
1644518550000|2022-02-10 18:42:30|85.74|83.54|85.82|83.62|85.82|83.62|85.74|83.54|0
1644518560000|2022-02-10 18:42:40|85.9|83.7|85.82|83.62|85.93|83.73|85.82|83.62|0
1644518570000|2022-02-10 18:42:50|86.45|84.25|86.45|84.25|86.61|84.41|86.45|84.25|0
1644518580000|2022-02-10 18:43:00|86.84|84.64|86.61|84.41|86.84|84.64|86.53|84.33|0
1644518590000|2022-02-10 18:43:10|86.64|84.44|86.76|84.56|86.76|84.56|86.64|84.44|0
1644518600000|2022-02-10 18:43:20|86.84|84.64|86.84|84.64|86.92|84.72|86.76|84.56|0
1644518610000|2022-02-10 18:43:30|86.92|84.72|86.92|84.72|86.92|84.72|86.92|84.72|0
1644518620000|2022-02-10 18:43:40|86.68|84.48|86.84|84.64|86.84|84.64|86.61|84.41|0
1644518630000|2022-02-10 18:43:50|86.92|84.72|86.92|84.72|86.92|84.72|86.84|84.64|0
1644518640000|2022-02-10 18:44:00|87|84.8|86.53|84.33|87|84.8|86.53|84.33|0
1644518650000|2022-02-10 18:44:10|86.61|84.41|86.49|84.29|86.61|84.41|86.45|84.25|0
1644518660000|2022-02-10 18:44:20|86.61|84.41|86.53|84.33|86.8|84.6|86.53|84.33|0
1644518670000|2022-02-10 18:44:30|86.68|84.48|86.84|84.64|86.92|84.72|86.68|84.48|0
1644518680000|2022-02-10 18:44:40|87|84.8|86.84|84.64|87|84.8|86.68|84.48|0
1644518690000|2022-02-10 18:44:50|87|84.8|86.84|84.64|87|84.8|86.84|84.64|0
1644518700000|2022-02-10 18:45:00|86.53|84.33|86.29|84.09|86.53|84.33|86.29|84.09|0
1644518710000|2022-02-10 18:45:10|86.53|84.33|86.45|84.25|86.53|84.33|86.29|84.09|0
1644518720000|2022-02-10 18:45:20|86.6|84.4|86.6|84.4|86.68|84.48|86.6|84.4|0
1644518730000|2022-02-10 18:45:30|86.53|84.33|86.21|84.01|86.53|84.33|86.21|84.01|0
1644518740000|2022-02-10 18:45:40|85.82|83.62|85.74|83.54|85.82|83.62|85.74|83.54|0
1644518750000|2022-02-10 18:45:50|85.82|83.62|85.66|83.46|85.82|83.62|85.58|83.38|0
1644518760000|2022-02-10 18:46:00|85.97|83.77|85.97|83.77|85.97|83.77|85.89|83.69|0
1644518770000|2022-02-10 18:46:10|85.89|83.69|86.68|84.48|86.68|84.48|85.89|83.69|0
1644518780000|2022-02-10 18:46:20|86.84|84.64|87.16|84.96|87.16|84.96|86.84|84.64|0
1644518790000|2022-02-10 18:46:30|86.92|84.72|86.6|84.4|86.92|84.72|86.53|84.33|0
1644518800000|2022-02-10 18:46:40|86.48|84.28|86.68|84.48|86.68|84.48|86.45|84.25|0
1644518810000|2022-02-10 18:46:50|86.84|84.64|86.92|84.72|87.12|84.92|86.84|84.64|0
1644518820000|2022-02-10 18:47:00|86.64|84.44|86.68|84.48|87|84.8|86.64|84.44|0
1644518830000|2022-02-10 18:47:10|87.24|85.04|87.32|85.12|87.48|85.28|87.16|84.96|0
1644518840000|2022-02-10 18:47:20|87.48|85.28|87.48|85.28|87.64|85.44|87.48|85.28|0
1644518850000|2022-02-10 18:47:30|87.4|85.2|87.24|85.04|87.64|85.44|87.24|85.04|0
1644518860000|2022-02-10 18:47:40|87.16|84.96|86.76|84.56|87.16|84.96|86.76|84.56|0
1644518870000|2022-02-10 18:47:50|86.56|84.36|86.45|84.25|86.56|84.36|86.45|84.25|0
1644518880000|2022-02-10 18:48:00|86.37|84.17|86.6|84.4|86.6|84.4|86.37|84.17|0
1644518890000|2022-02-10 18:48:10|86.68|84.48|86.29|84.09|86.68|84.48|86.29|84.09|0
1644518900000|2022-02-10 18:48:20|86.21|84.01|85.97|83.77|86.21|84.01|85.97|83.77|0
1644518910000|2022-02-10 18:48:30|86.13|83.93|86.05|83.85|86.13|83.93|85.89|83.69|0
1644518920000|2022-02-10 18:48:40|85.89|83.69|86.21|84.01|86.21|84.01|85.89|83.69|0
1644518930000|2022-02-10 18:48:50|85.89|83.69|85.81|83.61|85.89|83.69|85.66|83.46|0
1644518940000|2022-02-10 18:49:00|85.93|83.73|85.74|83.54|85.93|83.73|85.74|83.54|0
1644518950000|2022-02-10 18:49:10|85.89|83.69|86.21|84.01|86.21|84.01|85.89|83.69|0
1644518960000|2022-02-10 18:49:20|86.13|83.93|85.81|83.61|86.13|83.93|85.81|83.61|0
1644518970000|2022-02-10 18:49:30|85.77|83.57|85.97|83.77|85.97|83.77|85.74|83.54|0
1644518980000|2022-02-10 18:49:40|85.89|83.69|85.81|83.61|85.89|83.69|85.66|83.46|0
1644518990000|2022-02-10 18:49:50|85.89|83.69|86.13|83.93|86.13|83.93|85.89|83.69|0
1644519000000|2022-02-10 18:50:00|86.21|84.01|86.44|84.24|86.76|84.56|86.21|84.01|0
1644519010000|2022-02-10 18:50:10|86.84|84.64|86.6|84.4|86.84|84.64|86.6|84.4|0
1644519020000|2022-02-10 18:50:20|86.68|84.48|86.92|84.72|86.92|84.72|86.68|84.48|0
1644519030000|2022-02-10 18:50:30|86.76|84.56|86.37|84.17|86.76|84.56|86.37|84.17|0
1644519040000|2022-02-10 18:50:40|86.29|84.09|86.52|84.32|86.52|84.32|86.29|84.09|0
1644519050000|2022-02-10 18:50:50|86.44|84.24|86.29|84.09|86.52|84.32|86.29|84.09|0
1644519060000|2022-02-10 18:51:00|86.37|84.17|86.21|84.01|86.37|84.17|86.05|83.85|0
1644519070000|2022-02-10 18:51:10|85.97|83.77|85.81|83.61|85.97|83.77|85.81|83.61|0
1644519080000|2022-02-10 18:51:20|85.89|83.69|86.01|83.81|86.05|83.85|85.89|83.69|0
1644519090000|2022-02-10 18:51:30|86.05|83.85|86.21|84.01|86.21|84.01|86.05|83.85|0
1644519100000|2022-02-10 18:51:40|86.29|84.09|85.62|83.42|86.29|84.09|85.62|83.42|0
1644519110000|2022-02-10 18:51:50|85.81|83.61|85.66|83.46|85.81|83.61|85.58|83.38|0
1644519120000|2022-02-10 18:52:00|85.81|83.61|85.97|83.77|85.97|83.77|85.81|83.61|0
1644519130000|2022-02-10 18:52:10|85.89|83.69|85.58|83.38|85.89|83.69|85.58|83.38|0
1644519140000|2022-02-10 18:52:20|85.42|83.22|85.66|83.46|85.81|83.61|85.42|83.22|0
1644519150000|2022-02-10 18:52:30|85.58|83.38|85.5|83.3|85.58|83.38|85.42|83.22|0
1644519160000|2022-02-10 18:52:40|85.34|83.14|85.73|83.53|85.73|83.53|85.34|83.14|0
1644519170000|2022-02-10 18:52:50|85.81|83.61|85.85|83.65|85.85|83.65|85.66|83.46|0
1644519180000|2022-02-10 18:53:00|85.73|83.53|86.29|84.09|86.29|84.09|85.73|83.53|0
1644519190000|2022-02-10 18:53:10|86.05|83.85|85.58|83.38|86.05|83.85|85.58|83.38|0
1644519200000|2022-02-10 18:53:20|85.66|83.46|85.58|83.38|85.66|83.46|85.42|83.22|0
1644519210000|2022-02-10 18:53:30|85.66|83.46|85.73|83.53|85.89|83.69|85.66|83.46|0
1644519220000|2022-02-10 18:53:40|85.85|83.65|85.66|83.46|86.13|83.93|85.66|83.46|0
1644519230000|2022-02-10 18:53:50|85.58|83.38|85.42|83.22|85.58|83.38|85.42|83.22|0
1644519240000|2022-02-10 18:54:00|85.61|83.41|85.69|83.49|85.89|83.69|85.61|83.41|0
1644519250000|2022-02-10 18:54:10|85.77|83.57|86.13|83.93|86.13|83.93|85.77|83.57|0
1644519260000|2022-02-10 18:54:20|86.21|84.01|86.24|84.04|86.28|84.08|86.13|83.93|0
1644519270000|2022-02-10 18:54:30|86.28|84.08|85.97|83.77|86.28|84.08|85.97|83.77|0
1644519280000|2022-02-10 18:54:40|85.89|83.69|85.65|83.45|85.89|83.69|85.65|83.45|0
1644519290000|2022-02-10 18:54:50|85.81|83.61|85.81|83.61|85.81|83.61|85.77|83.57|0
1644519300000|2022-02-10 18:55:00|85.97|83.77|86.21|84.01|86.28|84.08|85.97|83.77|0
1644519310000|2022-02-10 18:55:10|86.28|84.08|85.89|83.69|86.28|84.08|85.89|83.69|0
1644519320000|2022-02-10 18:55:20|85.81|83.61|85.42|83.22|85.81|83.61|85.42|83.22|0
1644519330000|2022-02-10 18:55:30|84.79|82.59|85.18|82.98|85.22|83.02|84.79|82.59|0
1644519340000|2022-02-10 18:55:40|85.11|82.91|85.18|82.98|85.18|82.98|85.11|82.91|0
1644519350000|2022-02-10 18:55:50|85.26|83.06|85.26|83.06|85.26|83.06|85.18|82.98|0
1644519360000|2022-02-10 18:56:00|85.34|83.14|85.42|83.22|85.65|83.45|85.34|83.14|0
1644519370000|2022-02-10 18:56:10|85.5|83.3|86.05|83.85|86.05|83.85|85.42|83.22|0
1644519380000|2022-02-10 18:56:20|85.97|83.77|85.89|83.69|85.97|83.77|85.89|83.69|0
1644519390000|2022-02-10 18:56:30|85.58|83.38|85.5|83.3|85.58|83.38|85.5|83.3|0
1644519400000|2022-02-10 18:56:40|85.58|83.38|85.42|83.22|85.58|83.38|85.42|83.22|0
1644519410000|2022-02-10 18:56:50|85.26|83.06|85.34|83.14|85.42|83.22|85.26|83.06|0
1644519420000|2022-02-10 18:57:00|85.18|82.98|85.26|83.06|85.26|83.06|85.11|82.91|0
1644519430000|2022-02-10 18:57:10|85.34|83.14|85.26|83.06|85.42|83.22|85.26|83.06|0
1644519440000|2022-02-10 18:57:20|85.5|83.3|85.58|83.38|85.58|83.38|85.42|83.22|0
1644519450000|2022-02-10 18:57:30|85.5|83.3|85.58|83.38|85.58|83.38|85.5|83.3|0
1644519460000|2022-02-10 18:57:40|85.73|83.53|85.89|83.69|85.89|83.69|85.73|83.53|0
1644519470000|2022-02-10 18:57:50|86.13|83.93|86.13|83.93|86.13|83.93|86.05|83.85|0
1644519480000|2022-02-10 18:58:00|85.89|83.69|86.2|84|86.2|84|85.89|83.69|0
1644519490000|2022-02-10 18:58:10|86.36|84.16|86.68|84.48|86.68|84.48|86.2|84|0
1644519500000|2022-02-10 18:58:20|86.76|84.56|86.84|84.64|86.92|84.72|86.76|84.56|0
1644519510000|2022-02-10 18:58:30|86.6|84.4|86.52|84.32|86.6|84.4|86.52|84.32|0
1644519520000|2022-02-10 18:58:40|86.6|84.4|86.36|84.16|86.6|84.4|86.28|84.08|0
1644519530000|2022-02-10 18:58:50|86.28|84.08|86.68|84.48|86.68|84.48|86.28|84.08|0
1644519540000|2022-02-10 18:59:00|86.6|84.4|86.6|84.4|86.68|84.48|86.6|84.4|0
1644519550000|2022-02-10 18:59:10|86.44|84.24|86.6|84.4|86.6|84.4|86.44|84.24|0
1644519560000|2022-02-10 18:59:20|86.76|84.56|86.84|84.64|86.84|84.64|86.6|84.4|0
1644519570000|2022-02-10 18:59:30|87|84.8|87.15|84.95|87.15|84.95|87|84.8|0
1644519580000|2022-02-10 18:59:40|87.23|85.03|87.55|85.35|87.55|85.35|87.23|85.03|0
1644519590000|2022-02-10 18:59:50|87.79|85.59|87.79|85.59|87.87|85.67|87.79|85.59|0
1644519600000|2022-02-10 19:00:00|88.11|85.91|87.59|85.39|88.11|85.91|87.59|85.39|0
1644519610000|2022-02-10 19:00:10|87.79|85.59|88.03|85.83|88.19|85.99|87.79|85.59|0
1644519620000|2022-02-10 19:00:20|88.11|85.91|88.75|86.55|88.75|86.55|87.87|85.67|0
1644519630000|2022-02-10 19:00:30|88.67|86.47|88.19|85.99|88.67|86.47|88.19|85.99|0
1644519640000|2022-02-10 19:00:40|88.35|86.15|88.03|85.83|88.35|86.15|88.03|85.83|0
1644519650000|2022-02-10 19:00:50|87.71|85.51|87.87|85.67|87.87|85.67|87.63|85.43|0
1644519660000|2022-02-10 19:01:00|87.95|85.75|87.47|85.27|87.95|85.75|87.47|85.27|0
1644519670000|2022-02-10 19:01:10|87.31|85.11|87.23|85.03|87.31|85.11|87.15|84.95|0
1644519680000|2022-02-10 19:01:20|87.11|84.91|86.99|84.79|87.11|84.91|86.95|84.75|0
1644519690000|2022-02-10 19:01:30|86.76|84.56|86.6|84.4|86.76|84.56|86.52|84.32|0
1644519700000|2022-02-10 19:01:40|86.68|84.48|86.28|84.08|86.68|84.48|86.28|84.08|0
1644519710000|2022-02-10 19:01:50|86.52|84.32|86.44|84.24|86.6|84.4|86.44|84.24|0
1644519720000|2022-02-10 19:02:00|86.36|84.16|86.05|83.85|86.6|84.4|86.05|83.85|0
1644519730000|2022-02-10 19:02:10|86.12|83.92|86.24|84.04|86.28|84.08|86.12|83.92|0
1644519740000|2022-02-10 19:02:20|86.28|84.08|86.12|83.92|86.28|84.08|86.12|83.92|0
1644519750000|2022-02-10 19:02:30|86.44|84.24|86|83.8|86.44|84.24|85.81|83.61|0
1644519760000|2022-02-10 19:02:40|85.81|83.61|85.81|83.61|85.97|83.77|85.81|83.61|0
1644519770000|2022-02-10 19:02:50|85.89|83.69|85.97|83.77|85.97|83.77|85.89|83.69|0
1644519780000|2022-02-10 19:03:00|86.04|83.84|86.28|84.08|86.44|84.24|86.04|83.84|0
1644519790000|2022-02-10 19:03:10|86.04|83.84|86.36|84.16|86.36|84.16|86.04|83.84|0
1644519800000|2022-02-10 19:03:20|86.28|84.08|85.89|83.69|86.28|84.08|85.89|83.69|0
1644519810000|2022-02-10 19:03:30|85.81|83.61|85.97|83.77|85.97|83.77|85.81|83.61|0
1644519820000|2022-02-10 19:03:40|86.04|83.84|86.28|84.08|86.28|84.08|86.04|83.84|0
1644519830000|2022-02-10 19:03:50|86.44|84.24|86.44|84.24|86.52|84.32|86.44|84.24|0
1644519840000|2022-02-10 19:04:00|86.4|84.2|86.04|83.84|86.44|84.24|86.04|83.84|0
1644519850000|2022-02-10 19:04:10|85.89|83.69|86.04|83.84|86.2|84|85.89|83.69|0
1644519860000|2022-02-10 19:04:20|86|83.8|86.2|84|86.2|84|86|83.8|0
1644519870000|2022-02-10 19:04:30|86.04|83.84|85.89|83.69|86.12|83.92|85.89|83.69|0
1644519880000|2022-02-10 19:04:40|85.92|83.72|85.42|83.22|85.97|83.77|85.42|83.22|0
1644519890000|2022-02-10 19:04:50|85.34|83.14|85.18|82.98|85.34|83.14|85.18|82.98|0
1644519900000|2022-02-10 19:05:00|85.49|83.29|84.95|82.75|85.49|83.29|84.95|82.75|0
1644519910000|2022-02-10 19:05:10|84.79|82.59|84.48|82.28|84.87|82.67|84.32|82.12|0
1644519920000|2022-02-10 19:05:20|84.4|82.2|84.25|82.05|84.4|82.2|84.25|82.05|0
1644519930000|2022-02-10 19:05:30|84.17|81.97|83.86|81.66|84.17|81.97|83.86|81.66|0
1644519940000|2022-02-10 19:05:40|83.78|81.58|83.7|81.5|83.78|81.58|83.63|81.43|0
1644519950000|2022-02-10 19:05:50|83.97|81.77|83.94|81.74|84.01|81.81|83.94|81.74|0
1644519960000|2022-02-10 19:06:00|83.86|81.66|84.32|82.12|84.32|82.12|83.86|81.66|0
1644519970000|2022-02-10 19:06:10|84.4|82.2|84.9|82.7|84.9|82.7|84.4|82.2|0
1644519980000|2022-02-10 19:06:20|84.79|82.59|85.02|82.82|85.1|82.9|84.79|82.59|0
1644519990000|2022-02-10 19:06:30|84.87|82.67|85.1|82.9|85.18|82.98|84.79|82.59|0
1644520000000|2022-02-10 19:06:40|85.18|82.98|84.95|82.75|85.18|82.98|84.95|82.75|0
1644520010000|2022-02-10 19:06:50|85.1|82.9|84.95|82.75|85.1|82.9|84.87|82.67|0
1644520020000|2022-02-10 19:07:00|84.87|82.67|84.95|82.75|85.02|82.82|84.87|82.67|0
1644520030000|2022-02-10 19:07:10|85.3|83.1|85.26|83.06|85.73|83.53|85.26|83.06|0
1644520040000|2022-02-10 19:07:20|85.34|83.14|85.41|83.21|85.65|83.45|85.34|83.14|0
1644520050000|2022-02-10 19:07:30|85.49|83.29|85.41|83.21|85.49|83.29|85.34|83.14|0
1644520060000|2022-02-10 19:07:40|85.65|83.45|85.26|83.06|85.65|83.45|85.26|83.06|0
1644520070000|2022-02-10 19:07:50|85.57|83.37|85.73|83.53|85.73|83.53|85.57|83.37|0
1644520080000|2022-02-10 19:08:00|85.57|83.37|85.49|83.29|85.57|83.37|85.49|83.29|0
1644520090000|2022-02-10 19:08:10|85.41|83.21|85.18|82.98|85.41|83.21|85.18|82.98|0
1644520100000|2022-02-10 19:08:20|85.26|83.06|84.87|82.67|85.26|83.06|84.87|82.67|0
1644520110000|2022-02-10 19:08:30|85.02|82.82|85.18|82.98|85.18|82.98|84.94|82.74|0
1644520120000|2022-02-10 19:08:40|85.1|82.9|84.48|82.28|85.1|82.9|84.48|82.28|0
1644520130000|2022-02-10 19:08:50|84.79|82.59|84.94|82.74|84.94|82.74|84.79|82.59|0
1644520140000|2022-02-10 19:09:00|84.79|82.59|84.63|82.43|84.79|82.59|84.4|82.2|0
1644520150000|2022-02-10 19:09:10|84.87|82.67|85.02|82.82|85.1|82.9|84.87|82.67|0
1644520160000|2022-02-10 19:09:20|84.94|82.74|85.37|83.17|85.37|83.17|84.94|82.74|0
1644520170000|2022-02-10 19:09:30|85.34|83.14|84.87|82.67|85.34|83.14|84.87|82.67|0
1644520180000|2022-02-10 19:09:40|84.94|82.74|84.87|82.67|84.94|82.74|84.87|82.67|0
1644520190000|2022-02-10 19:09:50|84.9|82.7|85.33|83.13|85.33|83.13|84.9|82.7|0
1644520200000|2022-02-10 19:10:00|85.65|83.45|85.33|83.13|85.65|83.45|85.33|83.13|0
1644520210000|2022-02-10 19:10:10|85.18|82.98|85.1|82.9|85.29|83.09|85.1|82.9|0
1644520220000|2022-02-10 19:10:20|85.02|82.82|85.1|82.9|85.1|82.9|84.98|82.78|0
1644520230000|2022-02-10 19:10:30|85.02|82.82|84.71|82.51|85.02|82.82|84.71|82.51|0
1644520240000|2022-02-10 19:10:40|85.02|82.82|84.94|82.74|85.02|82.82|84.87|82.67|0
1644520250000|2022-02-10 19:10:50|85.02|82.82|84.94|82.74|85.1|82.9|84.94|82.74|0
1644520260000|2022-02-10 19:11:00|84.79|82.59|84.44|82.24|84.79|82.59|84.44|82.24|0
1644520270000|2022-02-10 19:11:10|84.71|82.51|84.51|82.31|84.79|82.59|84.51|82.31|0
1644520280000|2022-02-10 19:11:20|84.55|82.35|84.71|82.51|84.75|82.55|84.55|82.35|0
1644520290000|2022-02-10 19:11:30|84.94|82.74|84.79|82.59|84.94|82.74|84.71|82.51|0
1644520300000|2022-02-10 19:11:40|84.55|82.35|84.32|82.12|84.55|82.35|84.32|82.12|0
1644520310000|2022-02-10 19:11:50|84.09|81.89|84.12|81.92|84.12|81.92|83.86|81.66|0
1644520320000|2022-02-10 19:12:00|83.78|81.58|83.47|81.27|83.93|81.73|83.47|81.27|0
1644520330000|2022-02-10 19:12:10|83.78|81.58|83.62|81.42|83.78|81.58|83.62|81.42|0
1644520340000|2022-02-10 19:12:20|83.51|81.31|83.39|81.19|83.51|81.31|83.39|81.19|0
1644520350000|2022-02-10 19:12:30|83.47|81.27|83.85|81.65|83.85|81.65|83.47|81.27|0
1644520360000|2022-02-10 19:12:40|84.01|81.81|83.66|81.46|84.09|81.89|83.66|81.46|0
1644520370000|2022-02-10 19:12:50|83.85|81.65|83.55|81.35|83.85|81.65|83.55|81.35|0
1644520380000|2022-02-10 19:13:00|83.47|81.27|83.78|81.58|83.85|81.65|83.47|81.27|0
1644520390000|2022-02-10 19:13:10|83.93|81.73|84.09|81.89|84.09|81.89|83.78|81.58|0
1644520400000|2022-02-10 19:13:20|84.16|81.96|84.09|81.89|84.16|81.96|84.09|81.89|0
1644520410000|2022-02-10 19:13:30|84.12|81.92|84.32|82.12|84.32|82.12|84.12|81.92|0
1644520420000|2022-02-10 19:13:40|84.36|82.16|83.93|81.73|84.4|82.2|83.93|81.73|0
1644520430000|2022-02-10 19:13:50|83.85|81.65|83.78|81.58|83.93|81.73|83.78|81.58|0
1644520440000|2022-02-10 19:14:00|83.93|81.73|83.47|81.27|83.93|81.73|83.47|81.27|0
1644520450000|2022-02-10 19:14:10|83.31|81.11|83.24|81.04|83.31|81.11|83.01|80.81|0
1644520460000|2022-02-10 19:14:20|83.16|80.96|83.12|80.92|83.16|80.96|83.08|80.88|0
1644520470000|2022-02-10 19:14:30|83.16|80.96|83.31|81.11|83.31|81.11|83.16|80.96|0
1644520480000|2022-02-10 19:14:40|83.54|81.34|83.7|81.5|83.7|81.5|83.54|81.34|0
1644520490000|2022-02-10 19:14:50|83.47|81.27|83.47|81.27|83.7|81.5|83.47|81.27|0
1644520500000|2022-02-10 19:15:00|83.24|81.04|83.08|80.88|83.35|81.15|83.08|80.88|0
1644520510000|2022-02-10 19:15:10|82.93|80.73|82.78|80.58|83.01|80.81|82.7|80.5|0
1644520520000|2022-02-10 19:15:20|82.47|80.27|82.47|80.27|82.47|80.27|82.32|80.12|0
1644520530000|2022-02-10 19:15:30|81.86|79.66|82.09|79.89|82.09|79.89|81.86|79.66|0
1644520540000|2022-02-10 19:15:40|82.32|80.12|82.47|80.27|82.47|80.27|82.24|80.04|0
1644520550000|2022-02-10 19:15:50|82.7|80.5|82.16|79.96|82.7|80.5|82.16|79.96|0
1644520560000|2022-02-10 19:16:00|81.94|79.74|82.32|80.12|82.32|80.12|81.94|79.74|0
1644520570000|2022-02-10 19:16:10|82.12|79.92|82.09|79.89|82.12|79.92|82.09|79.89|0
1644520580000|2022-02-10 19:16:20|81.86|79.66|82.09|79.89|82.09|79.89|81.78|79.58|0
1644520590000|2022-02-10 19:16:30|81.86|79.66|81.78|79.58|81.93|79.73|81.78|79.58|0
1644520600000|2022-02-10 19:16:40|81.82|79.62|81.82|79.62|81.82|79.62|81.71|79.51|0
1644520610000|2022-02-10 19:16:50|81.63|79.43|81.4|79.2|81.63|79.43|81.4|79.2|0
1644520620000|2022-02-10 19:17:00|81.48|79.28|81.55|79.35|81.55|79.35|81.4|79.2|0
1644520630000|2022-02-10 19:17:10|81.67|79.47|81.71|79.51|81.71|79.51|81.63|79.43|0
1644520640000|2022-02-10 19:17:20|81.63|79.43|82.24|80.04|82.24|80.04|81.63|79.43|0
1644520650000|2022-02-10 19:17:30|82.16|79.96|82.35|80.15|82.35|80.15|82.01|79.81|0
1644520660000|2022-02-10 19:17:40|82.32|80.12|82.39|80.19|82.39|80.19|82.28|80.08|0
1644520670000|2022-02-10 19:17:50|82.32|80.12|82.24|80.04|82.32|80.12|82.24|80.04|0
1644520680000|2022-02-10 19:18:00|82.09|79.89|81.93|79.73|82.09|79.89|81.93|79.73|0
1644520690000|2022-02-10 19:18:10|81.78|79.58|81.55|79.35|81.78|79.58|81.55|79.35|0
1644520700000|2022-02-10 19:18:20|81.4|79.2|81.63|79.43|81.63|79.43|81.33|79.13|0
1644520710000|2022-02-10 19:18:30|81.55|79.35|81.51|79.31|81.55|79.35|81.48|79.28|0
1644520720000|2022-02-10 19:18:40|81.4|79.2|81.33|79.13|81.4|79.2|81.25|79.05|0
1644520730000|2022-02-10 19:18:50|81.25|79.05|80.72|78.52|81.33|79.13|80.72|78.52|0
1644520740000|2022-02-10 19:19:00|80.76|78.56|81.02|78.82|81.02|78.82|80.76|78.56|0
1644520750000|2022-02-10 19:19:10|81.18|78.98|80.87|78.67|81.18|78.98|80.87|78.67|0
1644520760000|2022-02-10 19:19:20|80.8|78.6|80.95|78.75|80.95|78.75|80.8|78.6|0
1644520770000|2022-02-10 19:19:30|81.02|78.82|78.36|76.16|81.02|78.82|78.36|76.16|0
1644520780000|2022-02-10 19:19:40|78.59|76.39|78.51|76.31|78.59|76.39|78.44|76.24|0
1644520790000|2022-02-10 19:19:50|78.59|76.39|78.44|76.24|78.59|76.39|78.29|76.09|0
1644520800000|2022-02-10 19:20:00|78.51|76.31|81.96|79.76|81.96|79.76|78.51|76.31|0
1644520810000|2022-02-10 19:20:10|81.65|79.45|82.19|79.99|82.19|79.99|81.65|79.45|0
1644520820000|2022-02-10 19:20:20|82.15|79.95|82.37|80.17|82.41|80.21|82.15|79.95|0
1644520830000|2022-02-10 19:20:30|82.34|80.14|82.72|80.52|82.72|80.52|82.34|80.14|0
1644520840000|2022-02-10 19:20:40|82.26|80.06|82.41|80.21|82.41|80.21|82.26|80.06|0
1644520850000|2022-02-10 19:20:50|82.37|80.17|81.99|79.79|82.37|80.17|81.96|79.76|0
1644520860000|2022-02-10 19:21:00|82.11|79.91|81.43|79.23|82.11|79.91|81.43|79.23|0
1644520870000|2022-02-10 19:21:10|81.35|79.15|81.12|78.92|81.35|79.15|81.05|78.85|0
1644520880000|2022-02-10 19:21:20|81.2|79|81.05|78.85|81.2|79|81.05|78.85|0
1644520890000|2022-02-10 19:21:30|80.9|78.7|81.05|78.85|81.12|78.92|80.9|78.7|0
1644520900000|2022-02-10 19:21:40|80.97|78.77|81.43|79.23|81.43|79.23|80.97|78.77|0
1644520910000|2022-02-10 19:21:50|81.65|79.45|81.5|79.3|81.8|79.6|81.5|79.3|0
1644520920000|2022-02-10 19:22:00|81.65|79.45|81.96|79.76|81.99|79.79|81.65|79.45|0
1644520930000|2022-02-10 19:22:10|81.8|79.6|81.54|79.34|81.8|79.6|81.43|79.23|0
1644520940000|2022-02-10 19:22:20|81.5|79.3|81.12|78.92|81.58|79.38|81.12|78.92|0
1644520950000|2022-02-10 19:22:30|81.2|79|81.12|78.92|81.35|79.15|81.12|78.92|0
1644520960000|2022-02-10 19:22:40|81.24|79.04|81.27|79.07|81.27|79.07|81.12|78.92|0
1644520970000|2022-02-10 19:22:50|81.43|79.23|81.73|79.53|81.73|79.53|81.43|79.23|0
1644520980000|2022-02-10 19:23:00|81.8|79.6|81.73|79.53|81.88|79.68|81.73|79.53|0
1644520990000|2022-02-10 19:23:10|82.03|79.83|82.11|79.91|82.11|79.91|81.96|79.76|0
1644521000000|2022-02-10 19:23:20|81.96|79.76|82.26|80.06|82.26|80.06|81.96|79.76|0
1644521010000|2022-02-10 19:23:30|82.18|79.98|81.88|79.68|82.18|79.98|81.88|79.68|0
1644521020000|2022-02-10 19:23:40|81.73|79.53|81.8|79.6|81.8|79.6|81.73|79.53|0
1644521030000|2022-02-10 19:23:50|81.73|79.53|81.96|79.76|81.96|79.76|81.73|79.53|0
1644521040000|2022-02-10 19:24:00|82.41|80.21|82.87|80.67|82.87|80.67|82.41|80.21|0
1644521050000|2022-02-10 19:24:10|83.14|80.94|83.06|80.86|83.14|80.94|82.83|80.63|0
1644521060000|2022-02-10 19:24:20|82.95|80.75|83.18|80.98|83.25|81.05|82.95|80.75|0
1644521070000|2022-02-10 19:24:30|83.1|80.9|83.18|80.98|83.18|80.98|83.1|80.9|0
1644521080000|2022-02-10 19:24:40|83.25|81.05|83.25|81.05|83.64|81.44|83.25|81.05|0
1644521090000|2022-02-10 19:24:50|83.18|80.98|82.63|80.43|83.41|81.21|82.63|80.43|0
1644521100000|2022-02-10 19:25:00|83.4|81.2|82.94|80.74|83.4|81.2|82.94|80.74|0
1644521110000|2022-02-10 19:25:10|83.02|80.82|83.36|81.16|83.36|81.16|83.02|80.82|0
1644521120000|2022-02-10 19:25:20|83.33|81.13|83.64|81.44|83.79|81.59|83.33|81.13|0
1644521130000|2022-02-10 19:25:30|83.48|81.28|83.56|81.36|83.56|81.36|83.48|81.28|0
1644521140000|2022-02-10 19:25:40|83.71|81.51|83.64|81.44|83.71|81.51|83.6|81.4|0
1644521150000|2022-02-10 19:25:50|83.56|81.36|83.64|81.44|83.64|81.44|83.4|81.2|0
1644521160000|2022-02-10 19:26:00|83.71|81.51|84.18|81.98|84.18|81.98|83.71|81.51|0
1644521170000|2022-02-10 19:26:10|84.33|82.13|83.87|81.67|84.33|82.13|83.79|81.59|0
1644521180000|2022-02-10 19:26:20|83.79|81.59|83.94|81.74|83.94|81.74|83.79|81.59|0
1644521190000|2022-02-10 19:26:30|84.1|81.9|84.18|81.98|84.18|81.98|84.02|81.82|0
1644521200000|2022-02-10 19:26:40|84.1|81.9|84.56|82.36|84.56|82.36|84.1|81.9|0
1644521210000|2022-02-10 19:26:50|84.95|82.75|85.19|82.99|85.19|82.99|84.95|82.75|0
1644521220000|2022-02-10 19:27:00|85.42|83.22|85.07|82.87|85.42|83.22|85.07|82.87|0
1644521230000|2022-02-10 19:27:10|85.03|82.83|85.27|83.07|85.34|83.14|85.03|82.83|0
1644521240000|2022-02-10 19:27:20|85.5|83.3|85.58|83.38|85.62|83.42|85.5|83.3|0
1644521250000|2022-02-10 19:27:30|85.66|83.46|85.11|82.91|85.66|83.46|85.11|82.91|0
1644521260000|2022-02-10 19:27:40|85.22|83.02|85.54|83.34|85.54|83.34|85.22|83.02|0
1644521270000|2022-02-10 19:27:50|85.3|83.1|85.34|83.14|85.34|83.14|85.3|83.1|0
1644521280000|2022-02-10 19:28:00|85.27|83.07|84.88|82.68|85.27|83.07|84.88|82.68|0
1644521290000|2022-02-10 19:28:10|84.64|82.44|85.11|82.91|85.11|82.91|84.64|82.44|0
1644521300000|2022-02-10 19:28:20|84.95|82.75|84.72|82.52|84.95|82.75|84.72|82.52|0
1644521310000|2022-02-10 19:28:30|84.8|82.6|84.49|82.29|84.8|82.6|84.49|82.29|0
1644521320000|2022-02-10 19:28:40|84.56|82.36|84.64|82.44|84.64|82.44|84.56|82.36|0
1644521330000|2022-02-10 19:28:50|84.68|82.48|84.8|82.6|84.8|82.6|84.68|82.48|0
1644521340000|2022-02-10 19:29:00|85.03|82.83|85.11|82.91|85.11|82.91|84.95|82.75|0
1644521350000|2022-02-10 19:29:10|84.95|82.75|84.49|82.29|84.95|82.75|84.49|82.29|0
1644521360000|2022-02-10 19:29:20|84.37|82.17|84.33|82.13|84.41|82.21|84.33|82.13|0
1644521370000|2022-02-10 19:29:30|84.41|82.21|84.64|82.44|84.8|82.6|84.41|82.21|0
1644521380000|2022-02-10 19:29:40|84.41|82.21|84.56|82.36|84.56|82.36|84.41|82.21|0
1644521390000|2022-02-10 19:29:50|84.49|82.29|84.44|82.24|84.49|82.29|84.44|82.24|0
1644521400000|2022-02-10 19:30:00|84.49|82.29|84.72|82.52|84.72|82.52|84.49|82.29|0
1644521410000|2022-02-10 19:30:10|85.11|82.91|85.81|83.61|85.81|83.61|84.95|82.75|0
1644521420000|2022-02-10 19:30:20|85.5|83.3|85.73|83.53|85.73|83.53|85.42|83.22|0
1644521430000|2022-02-10 19:30:30|85.66|83.46|85.69|83.49|85.69|83.49|85.58|83.38|0
1644521440000|2022-02-10 19:30:40|85.66|83.46|85.58|83.38|85.66|83.46|85.5|83.3|0
1644521450000|2022-02-10 19:30:50|85.26|83.06|84.72|82.52|85.26|83.06|84.72|82.52|0
1644521460000|2022-02-10 19:31:00|84.48|82.28|84.76|82.56|85.11|82.91|84.48|82.28|0
1644521470000|2022-02-10 19:31:10|84.64|82.44|84.87|82.67|84.87|82.67|84.64|82.44|0
1644521480000|2022-02-10 19:31:20|84.8|82.6|84.87|82.67|84.91|82.71|84.8|82.6|0
1644521490000|2022-02-10 19:31:30|84.95|82.75|85.03|82.83|85.11|82.91|84.95|82.75|0
1644521500000|2022-02-10 19:31:40|85.11|82.91|84.64|82.44|85.11|82.91|84.64|82.44|0
1644521510000|2022-02-10 19:31:50|84.48|82.28|84.33|82.13|84.48|82.28|84.33|82.13|0
1644521520000|2022-02-10 19:32:00|84.17|81.97|84.64|82.44|84.64|82.44|84.17|81.97|0
1644521530000|2022-02-10 19:32:10|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1644521540000|2022-02-10 19:32:20|84.64|82.44|84.56|82.36|84.64|82.44|84.48|82.28|0
1644521550000|2022-02-10 19:32:30|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1644521560000|2022-02-10 19:32:40|84.41|82.21|84.33|82.13|84.41|82.21|84.25|82.05|0
1644521570000|2022-02-10 19:32:50|84.25|82.05|84.33|82.13|84.41|82.21|84.25|82.05|0
1644521580000|2022-02-10 19:33:00|84.56|82.36|84.41|82.21|84.72|82.52|84.41|82.21|0
1644521590000|2022-02-10 19:33:10|84.48|82.28|84.25|82.05|84.56|82.36|84.25|82.05|0
1644521600000|2022-02-10 19:33:20|84.02|81.82|84.1|81.9|84.25|82.05|84.02|81.82|0
1644521610000|2022-02-10 19:33:30|84.33|82.13|84.25|82.05|84.48|82.28|84.25|82.05|0
1644521620000|2022-02-10 19:33:40|84.1|81.9|83.94|81.74|84.1|81.9|83.86|81.66|0
1644521630000|2022-02-10 19:33:50|84.02|81.82|84.1|81.9|84.1|81.9|84.02|81.82|0
1644521640000|2022-02-10 19:34:00|84.17|81.97|84.56|82.36|84.56|82.36|84.17|81.97|0
1644521650000|2022-02-10 19:34:10|84.72|82.52|84.79|82.59|84.79|82.59|84.6|82.4|0
1644521660000|2022-02-10 19:34:20|84.95|82.75|84.56|82.36|84.95|82.75|84.56|82.36|0
1644521670000|2022-02-10 19:34:30|84.48|82.28|84.72|82.52|84.87|82.67|84.48|82.28|0
1644521680000|2022-02-10 19:34:40|84.64|82.44|84.56|82.36|84.64|82.44|84.41|82.21|0
1644521690000|2022-02-10 19:34:50|84.64|82.44|84.79|82.59|84.79|82.59|84.64|82.44|0
1644521700000|2022-02-10 19:35:00|84.87|82.67|85.11|82.91|85.18|82.98|84.87|82.67|0
1644521710000|2022-02-10 19:35:10|85.03|82.83|84.56|82.36|85.03|82.83|84.56|82.36|0
1644521720000|2022-02-10 19:35:20|84.72|82.52|84.48|82.28|84.72|82.52|84.48|82.28|0
1644521730000|2022-02-10 19:35:30|84.17|81.97|84.02|81.82|84.17|81.97|84.02|81.82|0
1644521740000|2022-02-10 19:35:40|84.1|81.9|84.25|82.05|84.25|82.05|83.94|81.74|0
1644521750000|2022-02-10 19:35:50|84.17|81.97|84.25|82.05|84.33|82.13|84.17|81.97|0
1644521760000|2022-02-10 19:36:00|84.41|82.21|84.87|82.67|84.87|82.67|84.41|82.21|0
1644521770000|2022-02-10 19:36:10|84.95|82.75|84.56|82.36|84.95|82.75|84.56|82.36|0
1644521780000|2022-02-10 19:36:20|84.64|82.44|84.87|82.67|84.87|82.67|84.56|82.36|0
1644521790000|2022-02-10 19:36:30|85.03|82.83|86.32|84.12|86.32|84.12|85.03|82.83|0
1644521800000|2022-02-10 19:36:40|86.28|84.08|86.44|84.24|86.64|84.44|86.28|84.08|0
1644521810000|2022-02-10 19:36:50|86.48|84.28|86.99|84.79|86.99|84.79|86.48|84.28|0
1644521820000|2022-02-10 19:37:00|86.84|84.64|87.15|84.95|87.15|84.95|86.76|84.56|0
1644521830000|2022-02-10 19:37:10|86.91|84.71|86.28|84.08|86.91|84.71|86.28|84.08|0
1644521840000|2022-02-10 19:37:20|86.2|84|86.12|83.92|86.2|84|86.12|83.92|0
1644521850000|2022-02-10 19:37:30|86.2|84|86.36|84.16|86.36|84.16|86.12|83.92|0
1644521860000|2022-02-10 19:37:40|86.4|84.2|86.12|83.92|86.44|84.24|86.12|83.92|0
1644521870000|2022-02-10 19:37:50|86.05|83.85|86.2|84|86.2|84|85.89|83.69|0
1644521880000|2022-02-10 19:38:00|86.28|84.08|86.68|84.48|86.68|84.48|86.28|84.08|0
1644521890000|2022-02-10 19:38:10|86.12|83.92|86.2|84|86.28|84.08|86.12|83.92|0
1644521900000|2022-02-10 19:38:20|86.05|83.85|86.36|84.16|86.36|84.16|86.05|83.85|0
1644521910000|2022-02-10 19:38:30|86.28|84.08|86.44|84.24|86.44|84.24|86.28|84.08|0
1644521920000|2022-02-10 19:38:40|86.63|84.43|86.52|84.32|86.63|84.43|86.52|84.32|0
1644521930000|2022-02-10 19:38:50|86.68|84.48|86.28|84.08|86.68|84.48|86.28|84.08|0
1644521940000|2022-02-10 19:39:00|86.36|84.16|86.04|83.84|86.44|84.24|86.04|83.84|0
1644521950000|2022-02-10 19:39:10|85.97|83.77|85.5|83.3|85.97|83.77|85.42|83.22|0
1644521960000|2022-02-10 19:39:20|85.57|83.37|85.57|83.37|85.73|83.53|85.57|83.37|0
1644521970000|2022-02-10 19:39:30|85.65|83.45|85.42|83.22|85.65|83.45|85.42|83.22|0
1644521980000|2022-02-10 19:39:40|85.18|82.98|85.3|83.1|85.3|83.1|85.18|82.98|0
1644521990000|2022-02-10 19:39:50|85.26|83.06|85.34|83.14|85.34|83.14|85.26|83.06|0
1644522000000|2022-02-10 19:40:00|85.49|83.29|85.81|83.61|85.89|83.69|85.49|83.29|0
1644522010000|2022-02-10 19:40:10|85.61|83.41|85.77|83.57|85.97|83.77|85.61|83.41|0
1644522020000|2022-02-10 19:40:20|85.85|83.65|85.92|83.72|86.12|83.92|85.85|83.65|0
1644522030000|2022-02-10 19:40:30|85.89|83.69|85.97|83.77|85.97|83.77|85.65|83.45|0
1644522040000|2022-02-10 19:40:40|86.04|83.84|86.04|83.84|86.04|83.84|85.97|83.77|0
1644522050000|2022-02-10 19:40:50|85.89|83.69|86.08|83.88|86.08|83.88|85.89|83.69|0
1644522060000|2022-02-10 19:41:00|86.12|83.92|86.52|84.32|86.91|84.71|86.12|83.92|0
1644522070000|2022-02-10 19:41:10|86.44|84.24|86.75|84.55|86.75|84.55|86.28|84.08|0
1644522080000|2022-02-10 19:41:20|87.07|84.87|86.99|84.79|87.39|85.19|86.99|84.79|0
1644522090000|2022-02-10 19:41:30|86.91|84.71|86.99|84.79|86.99|84.79|86.91|84.71|0
1644522100000|2022-02-10 19:41:40|87.07|84.87|86.6|84.4|87.07|84.87|86.6|84.4|0
1644522110000|2022-02-10 19:41:50|86.44|84.24|86.28|84.08|86.44|84.24|86.2|84|0
1644522120000|2022-02-10 19:42:00|86.12|83.92|86.12|83.92|86.28|84.08|86.04|83.84|0
1644522130000|2022-02-10 19:42:10|86.28|84.08|85.73|83.53|86.28|84.08|85.73|83.53|0
1644522140000|2022-02-10 19:42:20|85.65|83.45|85.49|83.29|85.65|83.45|85.49|83.29|0
1644522150000|2022-02-10 19:42:30|85.57|83.37|85.65|83.45|85.65|83.45|85.57|83.37|0
1644522160000|2022-02-10 19:42:40|85.57|83.37|85.53|83.33|85.73|83.53|85.49|83.29|0
1644522170000|2022-02-10 19:42:50|85.49|83.29|85.89|83.69|85.89|83.69|85.49|83.29|0
1644522180000|2022-02-10 19:43:00|85.81|83.61|86.6|84.4|86.6|84.4|85.81|83.61|0
1644522190000|2022-02-10 19:43:10|86.36|84.16|86.67|84.47|86.67|84.47|86.36|84.16|0
1644522200000|2022-02-10 19:43:20|86.52|84.32|86.12|83.92|86.52|84.32|86.12|83.92|0
1644522210000|2022-02-10 19:43:30|86.16|83.96|86.2|84|86.36|84.16|86.16|83.96|0
1644522220000|2022-02-10 19:43:40|85.89|83.69|85.81|83.61|85.89|83.69|85.73|83.53|0
1644522230000|2022-02-10 19:43:50|85.84|83.64|85.81|83.61|85.84|83.64|85.73|83.53|0
1644522240000|2022-02-10 19:44:00|85.73|83.53|85.57|83.37|85.73|83.53|85.57|83.37|0
1644522250000|2022-02-10 19:44:10|85.49|83.29|85.34|83.14|85.49|83.29|85.34|83.14|0
1644522260000|2022-02-10 19:44:20|85.41|83.21|85.1|82.9|85.41|83.21|85.1|82.9|0
1644522270000|2022-02-10 19:44:30|84.95|82.75|84.79|82.59|84.95|82.75|84.79|82.59|0
1644522280000|2022-02-10 19:44:40|84.87|82.67|84.87|82.67|84.95|82.75|84.75|82.55|0
1644522290000|2022-02-10 19:44:50|84.79|82.59|84.87|82.67|84.87|82.67|84.44|82.24|0
1644522300000|2022-02-10 19:45:00|84.95|82.75|85.18|82.98|85.18|82.98|84.95|82.75|0
1644522310000|2022-02-10 19:45:10|85.02|82.82|85.34|83.14|85.34|83.14|85.02|82.82|0
1644522320000|2022-02-10 19:45:20|85.18|82.98|85.34|83.14|85.34|83.14|85.18|82.98|0
1644522330000|2022-02-10 19:45:30|85.57|83.37|85.81|83.61|85.81|83.61|85.49|83.29|0
1644522340000|2022-02-10 19:45:40|85.73|83.53|85.65|83.45|85.73|83.53|85.49|83.29|0
1644522350000|2022-02-10 19:45:50|85.61|83.41|85.49|83.29|85.61|83.41|85.49|83.29|0
1644522360000|2022-02-10 19:46:00|85.65|83.45|85.3|83.1|85.65|83.45|85.3|83.1|0
1644522370000|2022-02-10 19:46:10|85.49|83.29|85.57|83.37|85.84|83.64|85.49|83.29|0
1644522380000|2022-02-10 19:46:20|85.49|83.29|85.41|83.21|85.49|83.29|85.41|83.21|0
1644522390000|2022-02-10 19:46:30|85.57|83.37|86|83.8|86.08|83.88|85.57|83.37|0
1644522400000|2022-02-10 19:46:40|86.04|83.84|85.96|83.76|86.04|83.84|85.92|83.72|0
1644522410000|2022-02-10 19:46:50|86.04|83.84|85.96|83.76|86.04|83.84|85.96|83.76|0
1644522420000|2022-02-10 19:47:00|86.75|84.55|86.12|83.92|86.75|84.55|86.12|83.92|0
1644522430000|2022-02-10 19:47:10|86.36|84.16|86.28|84.08|86.36|84.16|86.04|83.84|0
1644522440000|2022-02-10 19:47:20|86.2|84|85.96|83.76|86.2|84|85.96|83.76|0
1644522450000|2022-02-10 19:47:30|86.04|83.84|85.73|83.53|86.04|83.84|85.73|83.53|0
1644522460000|2022-02-10 19:47:40|85.96|83.76|86.44|84.24|86.51|84.31|85.96|83.76|0
1644522470000|2022-02-10 19:47:50|86.2|84|86.2|84|86.28|84.08|86.2|84|0
1644522480000|2022-02-10 19:48:00|86.28|84.08|86.83|84.63|86.83|84.63|86.28|84.08|0
1644522490000|2022-02-10 19:48:10|86.67|84.47|86.59|84.39|86.83|84.63|86.59|84.39|0
1644522500000|2022-02-10 19:48:20|86.36|84.16|86.59|84.39|86.59|84.39|86.36|84.16|0
1644522510000|2022-02-10 19:48:30|86.51|84.31|86.47|84.27|86.59|84.39|86.47|84.27|0
1644522520000|2022-02-10 19:48:40|86.43|84.23|86.51|84.31|86.51|84.31|86.36|84.16|0
1644522530000|2022-02-10 19:48:50|86.36|84.16|86.12|83.92|86.51|84.31|86.12|83.92|0
1644522540000|2022-02-10 19:49:00|86.2|84|85.69|83.49|86.2|84|85.69|83.49|0
1644522550000|2022-02-10 19:49:10|85.65|83.45|85.65|83.45|85.73|83.53|85.65|83.45|0
1644522560000|2022-02-10 19:49:20|85.49|83.29|85.1|82.9|85.49|83.29|85.1|82.9|0
1644522570000|2022-02-10 19:49:30|84.94|82.74|84.4|82.2|84.94|82.74|84.4|82.2|0
1644522580000|2022-02-10 19:49:40|84.55|82.35|84.01|81.81|84.55|82.35|83.78|81.58|0
1644522590000|2022-02-10 19:49:50|84.09|81.89|83.32|81.12|84.09|81.89|83.32|81.12|0
1644522600000|2022-02-10 19:50:00|83.55|81.35|84.01|81.81|84.13|81.93|83.55|81.35|0
1644522610000|2022-02-10 19:50:10|83.63|81.43|84.01|81.81|84.01|81.81|83.63|81.43|0
1644522620000|2022-02-10 19:50:20|83.78|81.58|83.86|81.66|83.93|81.73|83.78|81.58|0
1644522630000|2022-02-10 19:50:30|83.7|81.5|84.09|81.89|84.24|82.04|83.7|81.5|0
1644522640000|2022-02-10 19:50:40|84.01|81.81|84.01|81.81|84.01|81.81|83.93|81.73|0
1644522650000|2022-02-10 19:50:50|83.78|81.58|83.47|81.27|83.78|81.58|83.47|81.27|0
1644522660000|2022-02-10 19:51:00|83.09|80.89|83.09|80.89|83.09|80.89|83.05|80.85|0
1644522670000|2022-02-10 19:51:10|83.24|81.04|83.39|81.19|83.55|81.35|83.24|81.04|0
1644522680000|2022-02-10 19:51:20|83.16|80.96|82.97|80.77|83.24|81.04|82.97|80.77|0
1644522690000|2022-02-10 19:51:30|82.63|80.43|82.78|80.58|82.78|80.58|82.63|80.43|0
1644522700000|2022-02-10 19:51:40|82.93|80.73|83.09|80.89|83.09|80.89|82.93|80.73|0
1644522710000|2022-02-10 19:51:50|83.01|80.81|82.86|80.66|83.01|80.81|82.86|80.66|0
1644522720000|2022-02-10 19:52:00|83.09|80.89|83.78|81.58|83.78|81.58|83.09|80.89|0
1644522730000|2022-02-10 19:52:10|83.93|81.73|83.7|81.5|83.93|81.73|83.7|81.5|0
1644522740000|2022-02-10 19:52:20|83.55|81.35|83.62|81.42|83.62|81.42|83.39|81.19|0
1644522750000|2022-02-10 19:52:30|83.7|81.5|83.93|81.73|83.93|81.73|83.7|81.5|0
1644522760000|2022-02-10 19:52:40|83.78|81.58|83.62|81.42|83.78|81.58|83.62|81.42|0
1644522770000|2022-02-10 19:52:50|83.97|81.77|83.78|81.58|83.97|81.77|83.78|81.58|0
1644522780000|2022-02-10 19:53:00|84.01|81.81|83.47|81.27|84.01|81.81|83.47|81.27|0
1644522790000|2022-02-10 19:53:10|83.55|81.35|83.16|80.96|83.55|81.35|83.16|80.96|0
1644522800000|2022-02-10 19:53:20|82.93|80.73|82.55|80.35|82.93|80.73|82.4|80.2|0
1644522810000|2022-02-10 19:53:30|82.4|80.2|82.4|80.2|82.55|80.35|82.4|80.2|0
1644522820000|2022-02-10 19:53:40|82.32|80.12|81.67|79.47|82.32|80.12|81.67|79.47|0
1644522830000|2022-02-10 19:53:50|81.71|79.51|81.56|79.36|81.86|79.66|81.56|79.36|0
1644522840000|2022-02-10 19:54:00|81.64|79.44|81.71|79.51|81.71|79.51|81.64|79.44|0
1644522850000|2022-02-10 19:54:10|81.52|79.32|81.11|78.91|81.52|79.32|81.11|78.91|0
1644522860000|2022-02-10 19:54:20|81.18|78.98|81.33|79.13|81.33|79.13|81.18|78.98|0
1644522870000|2022-02-10 19:54:30|81.14|78.94|81.11|78.91|81.26|79.06|80.96|78.76|0
1644522880000|2022-02-10 19:54:40|81.41|79.21|81.56|79.36|81.56|79.36|81.33|79.13|0
1644522890000|2022-02-10 19:54:50|81.71|79.51|81.48|79.28|81.71|79.51|81.48|79.28|0
1644522900000|2022-02-10 19:55:00|81.41|79.21|81.33|79.13|81.64|79.44|81.33|79.13|0
1644522910000|2022-02-10 19:55:10|81.56|79.36|81.64|79.44|81.67|79.47|81.56|79.36|0
1644522920000|2022-02-10 19:55:20|81.94|79.74|82.24|80.04|82.24|80.04|81.94|79.74|0
1644522930000|2022-02-10 19:55:30|82.05|79.85|81.86|79.66|82.09|79.89|81.86|79.66|0
1644522940000|2022-02-10 19:55:40|81.79|79.59|81.94|79.74|81.94|79.74|81.64|79.44|0
1644522950000|2022-02-10 19:55:50|82.09|79.89|82.01|79.81|82.09|79.89|81.86|79.66|0
1644522960000|2022-02-10 19:56:00|81.98|79.78|81.71|79.51|81.98|79.78|81.63|79.43|0
1644522970000|2022-02-10 19:56:10|81.56|79.36|81.48|79.28|81.6|79.4|81.48|79.28|0
1644522980000|2022-02-10 19:56:20|81.56|79.36|81.79|79.59|81.79|79.59|81.56|79.36|0
1644522990000|2022-02-10 19:56:30|81.94|79.74|82.01|79.81|82.09|79.89|81.94|79.74|0
1644523000000|2022-02-10 19:56:40|82.13|79.93|82.24|80.04|82.4|80.2|82.13|79.93|0
1644523010000|2022-02-10 19:56:50|82.32|80.12|82.62|80.42|82.62|80.42|82.32|80.12|0
1644523020000|2022-02-10 19:57:00|82.47|80.27|82.17|79.97|82.47|80.27|82.17|79.97|0
1644523030000|2022-02-10 19:57:10|82.32|80.12|82.24|80.04|82.32|80.12|82.24|80.04|0
1644523040000|2022-02-10 19:57:20|82.09|79.89|81.9|79.7|82.09|79.89|81.79|79.59|0
1644523050000|2022-02-10 19:57:30|81.71|79.51|81.48|79.28|81.71|79.51|81.48|79.28|0
1644523060000|2022-02-10 19:57:40|81.33|79.13|81.26|79.06|81.41|79.21|81.26|79.06|0
1644523070000|2022-02-10 19:57:50|81.33|79.13|81.63|79.43|81.63|79.43|81.33|79.13|0
1644523080000|2022-02-10 19:58:00|81.94|79.74|82.01|79.81|82.01|79.81|81.86|79.66|0
1644523090000|2022-02-10 19:58:10|81.86|79.66|82.24|80.04|82.24|80.04|81.86|79.66|0
1644523100000|2022-02-10 19:58:20|82.05|79.85|81.56|79.36|82.05|79.85|81.56|79.36|0
1644523110000|2022-02-10 19:58:30|81.94|79.74|81.86|79.66|81.94|79.74|81.79|79.59|0
1644523120000|2022-02-10 19:58:40|81.79|79.59|81.41|79.21|81.79|79.59|81.41|79.21|0
1644523130000|2022-02-10 19:58:50|81.44|79.24|81.18|78.98|81.44|79.24|81.18|78.98|0
1644523140000|2022-02-10 19:59:00|81.1|78.9|81.03|78.83|81.1|78.9|81.03|78.83|0
1644523150000|2022-02-10 19:59:10|80.91|78.71|80.58|78.38|80.91|78.71|80.58|78.38|0
1644523160000|2022-02-10 19:59:20|80.65|78.45|80.73|78.53|80.8|78.6|80.65|78.45|0
1644523170000|2022-02-10 19:59:30|80.88|78.68|81.1|78.9|81.1|78.9|80.88|78.68|0
1644523180000|2022-02-10 19:59:40|81.22|79.02|81.25|79.05|81.25|79.05|81.18|78.98|0
1644523190000|2022-02-10 19:59:50|81.56|79.36|81.33|79.13|81.56|79.36|81.25|79.05|0
1644523200000|2022-02-10 20:00:00|81.48|79.28|82.32|80.12|82.32|80.12|81.48|79.28|0
1644523210000|2022-02-10 20:00:10|81.94|79.74|81.48|79.28|81.94|79.74|81.48|79.28|0
1644523220000|2022-02-10 20:00:20|81.41|79.21|81.41|79.21|81.48|79.28|81.33|79.13|0
1644523230000|2022-02-10 20:00:30|81.29|79.09|81.33|79.13|81.48|79.28|81.29|79.09|0
1644523240000|2022-02-10 20:00:40|81.18|78.98|81.86|79.66|81.86|79.66|81.18|78.98|0
1644523250000|2022-02-10 20:00:50|81.71|79.51|81.63|79.43|81.94|79.74|81.63|79.43|0
1644523260000|2022-02-10 20:01:00|81.78|79.58|81.94|79.74|82.01|79.81|81.78|79.58|0
1644523270000|2022-02-10 20:01:10|81.71|79.51|81.18|78.98|81.71|79.51|81.18|78.98|0
1644523280000|2022-02-10 20:01:20|81.25|79.05|80.8|78.6|81.25|79.05|80.8|78.6|0
1644523290000|2022-02-10 20:01:30|80.58|78.38|80.28|78.08|80.58|78.38|80.2|78|0
1644523300000|2022-02-10 20:01:40|80.43|78.23|80.2|78|80.43|78.23|79.98|77.78|0
1644523310000|2022-02-10 20:01:50|80.35|78.15|80.28|78.08|80.43|78.23|80.28|78.08|0
1644523320000|2022-02-10 20:02:00|80.05|77.85|80.05|77.85|80.2|78|80.05|77.85|0
1644523330000|2022-02-10 20:02:10|80.09|77.89|80.5|78.3|80.5|78.3|80.09|77.89|0
1644523340000|2022-02-10 20:02:20|80.43|78.23|80.28|78.08|80.43|78.23|80.2|78|0
1644523350000|2022-02-10 20:02:30|80.05|77.85|79.6|77.4|80.05|77.85|79.6|77.4|0
1644523360000|2022-02-10 20:02:40|79.9|77.7|80.35|78.15|80.35|78.15|79.83|77.63|0
1644523370000|2022-02-10 20:02:50|80.43|78.23|80.2|78|80.43|78.23|80.2|78|0
1644523380000|2022-02-10 20:03:00|80.24|78.04|80.5|78.3|80.5|78.3|80.24|78.04|0
1644523390000|2022-02-10 20:03:10|80.35|78.15|81.21|79.01|81.21|79.01|80.2|78|0
1644523400000|2022-02-10 20:03:20|81.03|78.83|80.8|78.6|81.1|78.9|80.8|78.6|0
1644523410000|2022-02-10 20:03:30|80.69|78.49|80.73|78.53|80.73|78.53|80.65|78.45|0
1644523420000|2022-02-10 20:03:40|80.8|78.6|81.4|79.2|81.4|79.2|80.8|78.6|0
1644523430000|2022-02-10 20:03:50|81.71|79.51|81.4|79.2|81.71|79.51|81.4|79.2|0
1644523440000|2022-02-10 20:04:00|81.03|78.83|81.33|79.13|81.33|79.13|81.03|78.83|0
1644523450000|2022-02-10 20:04:10|81.25|79.05|81.06|78.86|81.33|79.13|81.06|78.86|0
1644523460000|2022-02-10 20:04:20|81.25|79.05|81.03|78.83|81.25|79.05|81.03|78.83|0
1644523470000|2022-02-10 20:04:30|81.14|78.94|81.48|79.28|81.48|79.28|80.95|78.75|0
1644523480000|2022-02-10 20:04:40|81.86|79.66|82.47|80.27|82.47|80.27|81.86|79.66|0
1644523490000|2022-02-10 20:04:50|82.12|79.92|81.93|79.73|82.12|79.92|81.93|79.73|0
1644523500000|2022-02-10 20:05:00|82.12|79.92|82.12|79.92|82.12|79.92|81.63|79.43|0
1644523510000|2022-02-10 20:05:10|82.09|79.89|81.63|79.43|82.09|79.89|81.63|79.43|0
1644523520000|2022-02-10 20:05:20|81.78|79.58|81.86|79.66|82.2|80|81.78|79.58|0
1644523530000|2022-02-10 20:05:30|82.09|79.89|82.93|80.73|82.93|80.73|82.09|79.89|0
1644523540000|2022-02-10 20:05:40|82.47|80.27|82.62|80.42|82.62|80.42|82.47|80.27|0
1644523550000|2022-02-10 20:05:50|82.54|80.34|82.7|80.5|83|80.8|82.54|80.34|0
1644523560000|2022-02-10 20:06:00|82.85|80.65|82.54|80.34|82.85|80.65|82.47|80.27|0
1644523570000|2022-02-10 20:06:10|82.47|80.27|82.62|80.42|82.62|80.42|82.39|80.19|0
1644523580000|2022-02-10 20:06:20|83|80.8|83.39|81.19|83.39|81.19|82.93|80.73|0
1644523590000|2022-02-10 20:06:30|83.23|81.03|83.39|81.19|83.54|81.34|83|80.8|0
1644523600000|2022-02-10 20:06:40|83.16|80.96|83|80.8|83.16|80.96|82.85|80.65|0
1644523610000|2022-02-10 20:06:50|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1644523620000|2022-02-10 20:07:00|83.46|81.26|83.27|81.07|83.62|81.42|83.16|80.96|0
1644523630000|2022-02-10 20:07:10|83.31|81.11|82.54|80.34|83.31|81.11|82.54|80.34|0
1644523640000|2022-02-10 20:07:20|82.77|80.57|82.54|80.34|82.77|80.57|82.47|80.27|0
1644523650000|2022-02-10 20:07:30|82.62|80.42|82.7|80.5|82.7|80.5|82.16|79.96|0
1644523660000|2022-02-10 20:07:40|82.85|80.65|82.62|80.42|82.89|80.69|82.62|80.42|0
1644523670000|2022-02-10 20:07:50|82.7|80.5|82.39|80.19|82.7|80.5|82.39|80.19|0
1644523680000|2022-02-10 20:08:00|82.2|80|82.31|80.11|82.31|80.11|82.2|80|0
1644523690000|2022-02-10 20:08:10|82.39|80.19|82.09|79.89|82.39|80.19|82.01|79.81|0
1644523700000|2022-02-10 20:08:20|82.47|80.27|82.77|80.57|82.77|80.57|82.47|80.27|0
1644523710000|2022-02-10 20:08:30|83|80.8|82.62|80.42|83|80.8|82.5|80.3|0
1644523720000|2022-02-10 20:08:40|82.85|80.65|82.77|80.57|82.85|80.65|82.7|80.5|0
1644523730000|2022-02-10 20:08:50|82.62|80.42|83|80.8|83|80.8|82.62|80.42|0
1644523740000|2022-02-10 20:09:00|82.93|80.73|83.16|80.96|83.16|80.96|82.93|80.73|0
1644523750000|2022-02-10 20:09:10|83.35|81.15|83.69|81.49|83.69|81.49|83.35|81.15|0
1644523760000|2022-02-10 20:09:20|83.62|81.42|83.42|81.22|83.62|81.42|83.42|81.22|0
1644523770000|2022-02-10 20:09:30|83.31|81.11|83.93|81.73|83.93|81.73|83.31|81.11|0
1644523780000|2022-02-10 20:09:40|83.85|81.65|84|81.8|84|81.8|83.85|81.65|0
1644523790000|2022-02-10 20:09:50|83.77|81.57|83.85|81.65|83.85|81.65|83.69|81.49|0
1644523800000|2022-02-10 20:10:00|84.16|81.96|84|81.8|84.16|81.96|84|81.8|0
1644523810000|2022-02-10 20:10:10|83.69|81.49|83.85|81.65|83.85|81.65|83.69|81.49|0
1644523820000|2022-02-10 20:10:20|84.08|81.88|83.85|81.65|84.24|82.04|83.85|81.65|0
1644523830000|2022-02-10 20:10:30|83.69|81.49|83.62|81.42|83.69|81.49|83.54|81.34|0
1644523840000|2022-02-10 20:10:40|83.5|81.3|83.39|81.19|83.5|81.3|83.31|81.11|0
1644523850000|2022-02-10 20:10:50|83.62|81.42|84|81.8|84|81.8|83.62|81.42|0
1644523860000|2022-02-10 20:11:00|83.85|81.65|84.47|82.27|84.47|82.27|83.85|81.65|0
1644523870000|2022-02-10 20:11:10|84.7|82.5|84.62|82.42|84.78|82.58|84.62|82.42|0
1644523880000|2022-02-10 20:11:20|84.39|82.19|84.7|82.5|84.86|82.66|84.39|82.19|0
1644523890000|2022-02-10 20:11:30|84.58|82.38|84.62|82.42|84.78|82.58|84.58|82.38|0
1644523900000|2022-02-10 20:11:40|84.55|82.35|84.39|82.19|84.55|82.35|84.39|82.19|0
1644523910000|2022-02-10 20:11:50|84.31|82.11|84.47|82.27|84.47|82.27|84.31|82.11|0
1644523920000|2022-02-10 20:12:00|84.39|82.19|84.62|82.42|84.89|82.69|84.39|82.19|0
1644523930000|2022-02-10 20:12:10|84.74|82.54|84.47|82.27|84.74|82.54|84.47|82.27|0
1644523940000|2022-02-10 20:12:20|84.86|82.66|84.93|82.73|84.93|82.73|84.66|82.46|0
1644523950000|2022-02-10 20:12:30|84.54|82.34|84.62|82.42|84.62|82.42|84.39|82.19|0
1644523960000|2022-02-10 20:12:40|84.7|82.5|84.86|82.66|84.86|82.66|84.62|82.42|0
1644523970000|2022-02-10 20:12:50|84.78|82.58|84.7|82.5|84.78|82.58|84.7|82.5|0
1644523980000|2022-02-10 20:13:00|84.39|82.19|84.86|82.66|84.86|82.66|84.39|82.19|0
1644523990000|2022-02-10 20:13:10|85.05|82.85|85.25|83.05|85.25|83.05|85.05|82.85|0
1644524000000|2022-02-10 20:13:20|85.09|82.89|84.86|82.66|85.09|82.89|84.86|82.66|0
1644524010000|2022-02-10 20:13:30|85.09|82.89|85.01|82.81|85.25|83.05|85.01|82.81|0
1644524020000|2022-02-10 20:13:40|84.93|82.73|84.62|82.42|84.93|82.73|84.62|82.42|0
1644524030000|2022-02-10 20:13:50|84.7|82.5|84.47|82.27|84.7|82.5|84.47|82.27|0
1644524040000|2022-02-10 20:14:00|84.62|82.42|84.39|82.19|84.62|82.42|84.39|82.19|0
1644524050000|2022-02-10 20:14:10|84.16|81.96|84|81.8|84.23|82.03|84|81.8|0
1644524060000|2022-02-10 20:14:20|83.77|81.57|84|81.8|84|81.8|83.77|81.57|0
1644524070000|2022-02-10 20:14:30|84.16|81.96|84.23|82.03|84.23|82.03|84.16|81.96|0
1644524080000|2022-02-10 20:14:40|84.08|81.88|84.16|81.96|84.31|82.11|84|81.8|0
1644524090000|2022-02-10 20:14:50|84.08|81.88|84.23|82.03|84.23|82.03|84.08|81.88|0
1644524100000|2022-02-10 20:15:00|84.04|81.84|83.77|81.57|84.04|81.84|83.61|81.41|0
1644524110000|2022-02-10 20:15:10|83.85|81.65|84.23|82.03|84.23|82.03|83.85|81.65|0
1644524120000|2022-02-10 20:15:20|84.31|82.11|84.31|82.11|84.43|82.23|84.31|82.11|0
1644524130000|2022-02-10 20:15:30|84.54|82.34|84.93|82.73|84.93|82.73|84.54|82.34|0
1644524140000|2022-02-10 20:15:40|84.85|82.65|85.01|82.81|85.01|82.81|84.81|82.61|0
1644524150000|2022-02-10 20:15:50|85.17|82.97|84.7|82.5|85.17|82.97|84.7|82.5|0
1644524160000|2022-02-10 20:16:00|84.62|82.42|85.09|82.89|85.17|82.97|84.62|82.42|0
1644524170000|2022-02-10 20:16:10|84.7|82.5|84.54|82.34|84.78|82.58|84.54|82.34|0
1644524180000|2022-02-10 20:16:20|84.58|82.38|84.78|82.58|84.78|82.58|84.58|82.38|0
1644524190000|2022-02-10 20:16:30|84.85|82.65|85.24|83.04|85.24|83.04|84.85|82.65|0
1644524200000|2022-02-10 20:16:40|85.01|82.81|85.09|82.89|85.09|82.89|85.01|82.81|0
1644524210000|2022-02-10 20:16:50|85.24|83.04|85.32|83.12|85.56|83.36|85.24|83.04|0
1644524220000|2022-02-10 20:17:00|85.36|83.16|85.56|83.36|85.56|83.36|85.28|83.08|0
1644524230000|2022-02-10 20:17:10|85.4|83.2|85.24|83.04|85.4|83.2|85.24|83.04|0
1644524240000|2022-02-10 20:17:20|85.09|82.89|84.85|82.65|85.09|82.89|84.85|82.65|0
1644524250000|2022-02-10 20:17:30|84.78|82.58|84.54|82.34|84.78|82.58|84.54|82.34|0
1644524260000|2022-02-10 20:17:40|84.47|82.27|84.15|81.95|84.47|82.27|84.15|81.95|0
1644524270000|2022-02-10 20:17:50|84|81.8|83.61|81.41|84|81.8|83.61|81.41|0
1644524280000|2022-02-10 20:18:00|83.69|81.49|83.23|81.03|84|81.8|83.23|81.03|0
1644524290000|2022-02-10 20:18:10|83.38|81.18|83.15|80.95|83.5|81.3|83.15|80.95|0
1644524300000|2022-02-10 20:18:20|83.46|81.26|83.31|81.11|83.46|81.26|83.31|81.11|0
1644524310000|2022-02-10 20:18:30|83.42|81.22|83.38|81.18|83.54|81.34|83.38|81.18|0
1644524320000|2022-02-10 20:18:40|83.54|81.34|82.69|80.49|83.54|81.34|82.69|80.49|0
1644524330000|2022-02-10 20:18:50|82.84|80.64|82.84|80.64|83.07|80.87|82.84|80.64|0
1644524340000|2022-02-10 20:19:00|83.15|80.95|83.38|81.18|83.61|81.41|83.15|80.95|0
1644524350000|2022-02-10 20:19:10|83.23|81.03|82.77|80.57|83.23|81.03|82.77|80.57|0
1644524360000|2022-02-10 20:19:20|82.61|80.41|82.31|80.11|82.61|80.41|82.31|80.11|0
1644524370000|2022-02-10 20:19:30|82.23|80.03|82.46|80.26|82.46|80.26|82.19|79.99|0
1644524380000|2022-02-10 20:19:40|82.58|80.38|82.42|80.22|82.58|80.38|82.39|80.19|0
1644524390000|2022-02-10 20:19:50|82.5|80.3|82.54|80.34|82.69|80.49|82.5|80.3|0
1644524400000|2022-02-10 20:20:00|82.61|80.41|82.69|80.49|82.69|80.49|82.54|80.34|0
1644524410000|2022-02-10 20:20:10|82.77|80.57|83.3|81.1|83.3|81.1|82.77|80.57|0
1644524420000|2022-02-10 20:20:20|83.46|81.26|83.3|81.1|83.46|81.26|83.07|80.87|0
1644524430000|2022-02-10 20:20:30|83.46|81.26|83.46|81.26|83.46|81.26|83.3|81.1|0
1644524440000|2022-02-10 20:20:40|83.07|80.87|82.61|80.41|83.07|80.87|82.61|80.41|0
1644524450000|2022-02-10 20:20:50|82.46|80.26|82.46|80.26|82.46|80.26|82.23|80.03|0
1644524460000|2022-02-10 20:21:00|82.69|80.49|81.93|79.73|82.69|80.49|81.93|79.73|0
1644524470000|2022-02-10 20:21:10|82.04|79.84|82.08|79.88|82.08|79.88|82|79.8|0
1644524480000|2022-02-10 20:21:20|82.16|79.96|82.46|80.26|82.46|80.26|82.16|79.96|0
1644524490000|2022-02-10 20:21:30|82.31|80.11|81.78|79.58|82.31|80.11|81.78|79.58|0
1644524500000|2022-02-10 20:21:40|81.85|79.65|81.93|79.73|81.93|79.73|81.85|79.65|0
1644524510000|2022-02-10 20:21:50|82.16|79.96|81.7|79.5|82.16|79.96|81.7|79.5|0
1644524520000|2022-02-10 20:22:00|81.55|79.35|81.02|78.82|81.55|79.35|81.02|78.82|0
1644524530000|2022-02-10 20:22:10|81.17|78.97|81.25|79.05|81.4|79.2|81.09|78.89|0
1644524540000|2022-02-10 20:22:20|81.17|78.97|81.02|78.82|81.4|79.2|81.02|78.82|0
1644524550000|2022-02-10 20:22:30|80.94|78.74|81.25|79.05|81.25|79.05|80.94|78.74|0
1644524560000|2022-02-10 20:22:40|81.32|79.12|81.4|79.2|81.4|79.2|81.25|79.05|0
1644524570000|2022-02-10 20:22:50|81.32|79.12|81.32|79.12|81.32|79.12|81.09|78.89|0
1644524580000|2022-02-10 20:23:00|81.85|79.65|81.93|79.73|82.31|80.11|81.85|79.65|0
1644524590000|2022-02-10 20:23:10|82.23|80.03|82.16|79.96|82.31|80.11|82.08|79.88|0
1644524600000|2022-02-10 20:23:20|82|79.8|81.32|79.12|82|79.8|81.32|79.12|0
1644524610000|2022-02-10 20:23:30|81.62|79.42|81.47|79.27|81.62|79.42|81.43|79.23|0
1644524620000|2022-02-10 20:23:40|81.55|79.35|81.17|78.97|81.55|79.35|81.17|78.97|0
1644524630000|2022-02-10 20:23:50|81.24|79.04|81.09|78.89|81.24|79.04|81.09|78.89|0
1644524640000|2022-02-10 20:24:00|81.02|78.82|81.17|78.97|81.24|79.04|81.02|78.82|0
1644524650000|2022-02-10 20:24:10|81.36|79.16|81.47|79.27|81.47|79.27|81.32|79.12|0
1644524660000|2022-02-10 20:24:20|81.66|79.46|81.55|79.35|81.7|79.5|81.55|79.35|0
1644524670000|2022-02-10 20:24:30|81.32|79.12|81.7|79.5|81.7|79.5|81.32|79.12|0
1644524680000|2022-02-10 20:24:40|81.62|79.42|81.89|79.69|81.89|79.69|81.62|79.42|0
1644524690000|2022-02-10 20:24:50|81.85|79.65|82.73|80.53|82.73|80.53|81.85|79.65|0
1644524700000|2022-02-10 20:25:00|82.77|80.57|82.84|80.64|83|80.8|82.77|80.57|0
1644524710000|2022-02-10 20:25:10|82.54|80.34|82.69|80.49|82.69|80.49|82.46|80.26|0
1644524720000|2022-02-10 20:25:20|82.77|80.57|82.88|80.68|82.92|80.72|82.77|80.57|0
1644524730000|2022-02-10 20:25:30|82.54|80.34|82.54|80.34|82.61|80.41|82.54|80.34|0
1644524740000|2022-02-10 20:25:40|82.5|80.3|82.23|80.03|82.5|80.3|82.23|80.03|0
1644524750000|2022-02-10 20:25:50|82.31|80.11|82.92|80.72|82.92|80.72|82.31|80.11|0
1644524760000|2022-02-10 20:26:00|83|80.8|82.92|80.72|83.07|80.87|82.84|80.64|0
1644524770000|2022-02-10 20:26:10|82.84|80.64|82.84|80.64|82.99|80.79|82.84|80.64|0
1644524780000|2022-02-10 20:26:20|82.46|80.26|82.46|80.26|82.46|80.26|82.46|80.26|0
1644524790000|2022-02-10 20:26:30|82.31|80.11|81.55|79.35|82.31|80.11|81.55|79.35|0
1644524800000|2022-02-10 20:26:40|81.77|79.57|82.15|79.95|82.15|79.95|81.77|79.57|0
1644524810000|2022-02-10 20:26:50|81.85|79.65|82.15|79.95|82.15|79.95|81.85|79.65|0
1644524820000|2022-02-10 20:27:00|82.08|79.88|82.23|80.03|82.23|80.03|82.08|79.88|0
1644524830000|2022-02-10 20:27:10|82.04|79.84|82.76|80.56|82.76|80.56|82|79.8|0
1644524840000|2022-02-10 20:27:20|82.38|80.18|82.54|80.34|82.54|80.34|82.38|80.18|0
1644524850000|2022-02-10 20:27:30|82.69|80.49|82.92|80.72|82.99|80.79|82.69|80.49|0
1644524860000|2022-02-10 20:27:40|83.07|80.87|83.38|81.18|83.38|81.18|83.07|80.87|0
1644524870000|2022-02-10 20:27:50|83.07|80.87|83.22|81.02|83.22|81.02|83.07|80.87|0
1644524880000|2022-02-10 20:28:00|83.26|81.06|83.61|81.41|83.76|81.56|83.26|81.06|0
1644524890000|2022-02-10 20:28:10|83.22|81.02|82.99|80.79|83.22|81.02|82.99|80.79|0
1644524900000|2022-02-10 20:28:20|82.95|80.75|82.88|80.68|83.11|80.91|82.88|80.68|0
1644524910000|2022-02-10 20:28:30|82.99|80.79|82.99|80.79|83.07|80.87|82.99|80.79|0
1644524920000|2022-02-10 20:28:40|82.88|80.68|83.15|80.95|83.15|80.95|82.88|80.68|0
1644524930000|2022-02-10 20:28:50|82.99|80.79|83.07|80.87|83.07|80.87|82.92|80.72|0
1644524940000|2022-02-10 20:29:00|83.22|81.02|83.22|81.02|83.8|81.6|83.22|81.02|0
1644524950000|2022-02-10 20:29:10|83.3|81.1|82.69|80.49|83.3|81.1|82.69|80.49|0
1644524960000|2022-02-10 20:29:20|82.76|80.56|82.27|80.07|82.76|80.56|82.27|80.07|0
1644524970000|2022-02-10 20:29:30|82.31|80.11|82.38|80.18|82.38|80.18|82.31|80.11|0
1644524980000|2022-02-10 20:29:40|82.27|80.07|82.31|80.11|82.31|80.11|82.27|80.07|0
1644524990000|2022-02-10 20:29:50|81.92|79.72|81.62|79.42|81.92|79.72|81.62|79.42|0
1644525000000|2022-02-10 20:30:00|81.54|79.34|81.32|79.12|81.54|79.34|81.24|79.04|0
1644525010000|2022-02-10 20:30:10|81.02|78.82|80.86|78.66|81.02|78.82|80.71|78.51|0
1644525020000|2022-02-10 20:30:20|80.49|78.29|80.79|78.59|80.79|78.59|80.49|78.29|0
1644525030000|2022-02-10 20:30:30|80.56|78.36|80.49|78.29|80.56|78.36|80.26|78.06|0
1644525040000|2022-02-10 20:30:40|80.34|78.14|80.49|78.29|80.49|78.29|80.19|77.99|0
1644525050000|2022-02-10 20:30:50|80.34|78.14|80.34|78.14|80.41|78.21|80.34|78.14|0
1644525060000|2022-02-10 20:31:00|80.41|78.21|80.56|78.36|80.71|78.51|80.41|78.21|0
1644525070000|2022-02-10 20:31:10|80.71|78.51|80.49|78.29|80.86|78.66|80.49|78.29|0
1644525080000|2022-02-10 20:31:20|80.64|78.44|80.94|78.74|80.94|78.74|80.64|78.44|0
1644525090000|2022-02-10 20:31:30|80.79|78.59|80.56|78.36|80.79|78.59|80.56|78.36|0
1644525100000|2022-02-10 20:31:40|80.64|78.44|80.19|77.99|80.64|78.44|80.19|77.99|0
1644525110000|2022-02-10 20:31:50|80.11|77.91|79.67|77.47|80.11|77.91|79.67|77.47|0
1644525120000|2022-02-10 20:32:00|79.44|77.24|79.81|77.61|79.81|77.61|79.44|77.24|0
1644525130000|2022-02-10 20:32:10|79.74|77.54|79.67|77.47|80.04|77.84|79.67|77.47|0
1644525140000|2022-02-10 20:32:20|79.44|77.24|79.07|76.87|79.44|77.24|78.92|76.72|0
1644525150000|2022-02-10 20:32:30|78.92|76.72|79.11|76.91|79.11|76.91|78.92|76.72|0
1644525160000|2022-02-10 20:32:40|79.22|77.02|79.07|76.87|79.37|77.17|79.07|76.87|0
1644525170000|2022-02-10 20:32:50|79.18|76.98|78.88|76.68|79.18|76.98|78.88|76.68|0
1644525180000|2022-02-10 20:33:00|78.77|76.57|78.92|76.72|79|76.8|78.77|76.57|0
1644525190000|2022-02-10 20:33:10|78.55|76.35|78.41|76.21|78.55|76.35|78.41|76.21|0
1644525200000|2022-02-10 20:33:20|78.48|76.28|78.7|76.5|78.7|76.5|78.26|76.06|0
1644525210000|2022-02-10 20:33:30|78.63|76.43|78.92|76.72|78.92|76.72|78.41|76.21|0
1644525220000|2022-02-10 20:33:40|78.7|76.5|78.48|76.28|78.7|76.5|78.48|76.28|0
1644525230000|2022-02-10 20:33:50|78.41|76.21|78.7|76.5|78.7|76.5|78.41|76.21|0
1644525240000|2022-02-10 20:34:00|78.63|76.43|78.55|76.35|78.63|76.43|78.55|76.35|0
1644525250000|2022-02-10 20:34:10|78.63|76.43|78.11|75.91|78.63|76.43|78.11|75.91|0
1644525260000|2022-02-10 20:34:20|78.4|76.2|78.85|76.65|78.85|76.65|78.4|76.2|0
1644525270000|2022-02-10 20:34:30|78.7|76.5|78.63|76.43|78.77|76.57|78.63|76.43|0
1644525280000|2022-02-10 20:34:40|78.4|76.2|78.26|76.06|78.55|76.35|78.26|76.06|0
1644525290000|2022-02-10 20:34:50|78.11|75.91|78.18|75.98|78.18|75.98|78.11|75.91|0
1644525300000|2022-02-10 20:35:00|78.26|76.06|78.11|75.91|78.26|76.06|78.11|75.91|0
1644525310000|2022-02-10 20:35:10|78.15|75.95|78.11|75.91|78.15|75.95|78.04|75.84|0
1644525320000|2022-02-10 20:35:20|78.04|75.84|77.96|75.76|78.04|75.84|77.96|75.76|0
1644525330000|2022-02-10 20:35:30|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1644525340000|2022-02-10 20:35:40|78.15|75.95|77.96|75.76|78.15|75.95|77.96|75.76|0
1644525350000|2022-02-10 20:35:50|78.04|75.84|78.11|75.91|78.11|75.91|78.04|75.84|0
1644525360000|2022-02-10 20:36:00|78.04|75.84|78.4|76.2|78.4|76.2|78.04|75.84|0
1644525370000|2022-02-10 20:36:10|78.18|75.98|75.92|73.72|78.18|75.98|75.92|73.72|0
1644525380000|2022-02-10 20:36:20|75.99|73.79|76.07|73.87|76.07|73.87|75.99|73.79|0
1644525390000|2022-02-10 20:36:30|76.14|73.94|76.36|74.16|76.36|74.16|76.14|73.94|0
1644525400000|2022-02-10 20:36:40|76.32|74.12|77.88|75.68|77.88|75.68|76.32|74.12|0
1644525410000|2022-02-10 20:36:50|77.81|75.61|77.59|75.39|77.81|75.61|77.3|75.1|0
1644525420000|2022-02-10 20:37:00|77.52|75.32|77.74|75.54|77.74|75.54|77.37|75.17|0
1644525430000|2022-02-10 20:37:10|78.65|76.45|78.94|76.74|79.09|76.89|78.65|76.45|0
1644525440000|2022-02-10 20:37:20|79.16|76.96|79.53|77.33|79.53|77.33|79.09|76.89|0
1644525450000|2022-02-10 20:37:30|79.83|77.63|80.05|77.85|80.13|77.93|79.68|77.48|0
1644525460000|2022-02-10 20:37:40|80.13|77.93|79.98|77.78|80.13|77.93|79.98|77.78|0
1644525470000|2022-02-10 20:37:50|79.9|77.7|79.9|77.7|79.98|77.78|79.9|77.7|0
1644525480000|2022-02-10 20:38:00|79.61|77.41|80.35|78.15|80.35|78.15|79.61|77.41|0
1644525490000|2022-02-10 20:38:10|80.65|78.45|80.58|78.38|80.73|78.53|80.35|78.15|0
1644525500000|2022-02-10 20:38:20|80.65|78.45|80.16|77.96|80.65|78.45|80.16|77.96|0
1644525510000|2022-02-10 20:38:30|80.2|78|80.35|78.15|80.35|78.15|80.2|78|0
1644525520000|2022-02-10 20:38:40|80.43|78.23|80.54|78.34|80.54|78.34|80.43|78.23|0
1644525530000|2022-02-10 20:38:50|80.43|78.23|80.13|77.93|80.5|78.3|80.13|77.93|0
1644525540000|2022-02-10 20:39:00|79.86|77.66|79.68|77.48|79.98|77.78|79.68|77.48|0
1644525550000|2022-02-10 20:39:10|79.83|77.63|79.61|77.41|79.83|77.63|79.46|77.26|0
1644525560000|2022-02-10 20:39:20|79.53|77.33|79.46|77.26|79.53|77.33|79.38|77.18|0
1644525570000|2022-02-10 20:39:30|79.38|77.18|79.31|77.11|79.38|77.18|79.23|77.03|0
1644525580000|2022-02-10 20:39:40|79.38|77.18|79.53|77.33|79.53|77.33|79.23|77.03|0
1644525590000|2022-02-10 20:39:50|79.75|77.55|79.83|77.63|79.83|77.63|79.75|77.55|0
1644525600000|2022-02-10 20:40:00|79.98|77.78|79.68|77.48|79.98|77.78|79.68|77.48|0
1644525610000|2022-02-10 20:40:10|79.9|77.7|79.68|77.48|79.9|77.7|79.68|77.48|0
1644525620000|2022-02-10 20:40:20|79.86|77.66|80.16|77.96|80.65|78.45|79.86|77.66|0
1644525630000|2022-02-10 20:40:30|80.5|78.3|80.5|78.3|80.57|78.37|80.5|78.3|0
1644525640000|2022-02-10 20:40:40|80.2|78|80.09|77.89|80.2|78|80.09|77.89|0
1644525650000|2022-02-10 20:40:50|79.98|77.78|80.05|77.85|80.13|77.93|79.83|77.63|0
1644525660000|2022-02-10 20:41:00|80.2|78|80.13|77.93|80.57|78.37|80.13|77.93|0
1644525670000|2022-02-10 20:41:10|80.2|78|80.28|78.08|80.28|78.08|80.13|77.93|0
1644525680000|2022-02-10 20:41:20|80.13|77.93|79.46|77.26|80.13|77.93|79.38|77.18|0
1644525690000|2022-02-10 20:41:30|79.16|76.96|79.12|76.92|79.16|76.96|78.79|76.59|0
1644525700000|2022-02-10 20:41:40|79.09|76.89|79.23|77.03|79.23|77.03|79.01|76.81|0
1644525710000|2022-02-10 20:41:50|79.16|76.96|78.86|76.66|79.16|76.96|78.86|76.66|0
1644525720000|2022-02-10 20:42:00|78.72|76.52|78.64|76.44|78.72|76.52|78.5|76.3|0
1644525730000|2022-02-10 20:42:10|78.79|76.59|78.5|76.3|78.86|76.66|78.5|76.3|0
1644525740000|2022-02-10 20:42:20|78.46|76.26|78.28|76.08|78.46|76.26|78.2|76|0
1644525750000|2022-02-10 20:42:30|78.2|76|78.2|76|78.2|76|77.84|75.64|0
1644525760000|2022-02-10 20:42:40|78.13|75.93|77.98|75.78|78.13|75.93|77.98|75.78|0
1644525770000|2022-02-10 20:42:50|78.13|75.93|77.91|75.71|78.13|75.93|77.91|75.71|0
1644525780000|2022-02-10 20:43:00|77.84|75.64|77.69|75.49|77.91|75.71|77.54|75.34|0
1644525790000|2022-02-10 20:43:10|77.62|75.42|77.62|75.42|77.62|75.42|77.62|75.42|0
1644525800000|2022-02-10 20:43:20|77.47|75.27|77.54|75.34|77.54|75.34|77.4|75.2|0
1644525810000|2022-02-10 20:43:30|77.76|75.56|77.62|75.42|77.76|75.56|77.62|75.42|0
1644525820000|2022-02-10 20:43:40|77.33|75.13|77.76|75.56|77.76|75.56|77.33|75.13|0
1644525830000|2022-02-10 20:43:50|78.2|76|78.35|76.15|78.35|76.15|78.2|76|0
1644525840000|2022-02-10 20:44:00|78.42|76.22|78.57|76.37|78.94|76.74|78.42|76.22|0
1644525850000|2022-02-10 20:44:10|78.64|76.44|78.42|76.22|78.79|76.59|78.42|76.22|0
1644525860000|2022-02-10 20:44:20|77.98|75.78|77.91|75.71|78.05|75.85|77.76|75.56|0
1644525870000|2022-02-10 20:44:30|77.84|75.64|77.84|75.64|77.84|75.64|77.69|75.49|0
1644525880000|2022-02-10 20:44:40|77.76|75.56|77.91|75.71|77.91|75.71|77.76|75.56|0
1644525890000|2022-02-10 20:44:50|78.13|75.93|77.98|75.78|78.2|76|77.98|75.78|0
1644525900000|2022-02-10 20:45:00|77.62|75.42|77.4|75.2|77.62|75.42|77.32|75.12|0
1644525910000|2022-02-10 20:45:10|77.62|75.42|78.05|75.85|78.05|75.85|77.62|75.42|0
1644525920000|2022-02-10 20:45:20|77.91|75.71|77.98|75.78|78.05|75.85|77.91|75.71|0
1644525930000|2022-02-10 20:45:30|77.4|75.2|77.43|75.23|77.43|75.23|77.32|75.12|0
1644525940000|2022-02-10 20:45:40|77.32|75.12|77.18|74.98|77.32|75.12|77.11|74.91|0
1644525950000|2022-02-10 20:45:50|77.03|74.83|77.03|74.83|77.32|75.12|77.03|74.83|0
1644525960000|2022-02-10 20:46:00|76.96|74.76|76.92|74.72|77.03|74.83|76.92|74.72|0
1644525970000|2022-02-10 20:46:10|77.03|74.83|76.74|74.54|77.03|74.83|76.74|74.54|0
1644525980000|2022-02-10 20:46:20|76.67|74.47|76.6|74.4|76.67|74.47|76.53|74.33|0
1644525990000|2022-02-10 20:46:30|76.74|74.54|77.03|74.83|77.03|74.83|76.74|74.54|0
1644526000000|2022-02-10 20:46:40|77.25|75.05|76.82|74.62|77.25|75.05|76.67|74.47|0
1644526010000|2022-02-10 20:46:50|76.71|74.51|76.45|74.25|76.71|74.51|76.45|74.25|0
1644526020000|2022-02-10 20:47:00|76.38|74.18|76.53|74.33|76.53|74.33|76.17|73.97|0
1644526030000|2022-02-10 20:47:10|76.31|74.11|76.17|73.97|76.45|74.25|76.17|73.97|0
1644526040000|2022-02-10 20:47:20|76.02|73.82|75.88|73.68|76.02|73.82|75.88|73.68|0
1644526050000|2022-02-10 20:47:30|75.95|73.75|76.02|73.82|76.17|73.97|75.95|73.75|0
1644526060000|2022-02-10 20:47:40|76.09|73.89|76.09|73.89|76.31|74.11|76.09|73.89|0
1644526070000|2022-02-10 20:47:50|76.02|73.82|76.31|74.11|76.31|74.11|76.02|73.82|0
1644526080000|2022-02-10 20:48:00|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1644526090000|2022-02-10 20:48:10|76.09|73.89|76.24|74.04|76.24|74.04|76.09|73.89|0
1644526100000|2022-02-10 20:48:20|76.02|73.82|76.02|73.82|76.2|74|76.02|73.82|0
1644526110000|2022-02-10 20:48:30|75.88|73.68|75.66|73.46|75.88|73.68|75.66|73.46|0
1644526120000|2022-02-10 20:48:40|75.59|73.39|75.38|73.18|75.59|73.39|75.38|73.18|0
1644526130000|2022-02-10 20:48:50|75.31|73.11|75.31|73.11|75.31|73.11|75.16|72.96|0
1644526140000|2022-02-10 20:49:00|75.3|73.1|75.16|72.96|75.38|73.18|75.16|72.96|0
1644526150000|2022-02-10 20:49:10|75.09|72.89|74.98|72.78|75.23|73.03|74.98|72.78|0
1644526160000|2022-02-10 20:49:20|75.05|72.85|75.09|72.89|75.23|73.03|75.05|72.85|0
1644526170000|2022-02-10 20:49:30|74.98|72.78|75.59|73.39|75.59|73.39|74.98|72.78|0
1644526180000|2022-02-10 20:49:40|75.45|73.25|76.09|73.89|76.09|73.89|75.45|73.25|0
1644526190000|2022-02-10 20:49:50|76.45|74.25|76.16|73.96|76.45|74.25|76.02|73.82|0
1644526200000|2022-02-10 20:50:00|76.38|74.18|75.23|73.03|76.38|74.18|75.16|72.96|0
1644526210000|2022-02-10 20:50:10|75.59|73.39|75.09|72.89|75.59|73.39|74.95|72.75|0
1644526220000|2022-02-10 20:50:20|75.02|72.82|75.16|72.96|75.16|72.96|74.66|72.46|0
1644526230000|2022-02-10 20:50:30|75.09|72.89|75.34|73.14|75.38|73.18|75.09|72.89|0
1644526240000|2022-02-10 20:50:40|75.66|73.46|75.41|73.21|75.66|73.46|75.41|73.21|0
1644526250000|2022-02-10 20:50:50|75.38|73.18|75.95|73.75|75.95|73.75|75.38|73.18|0
1644526260000|2022-02-10 20:51:00|75.81|73.61|75.81|73.61|75.88|73.68|75.81|73.61|0
1644526270000|2022-02-10 20:51:10|75.66|73.46|75.45|73.25|75.66|73.46|75.38|73.18|0
1644526280000|2022-02-10 20:51:20|75.52|73.32|75.8|73.6|75.95|73.75|75.52|73.32|0
1644526290000|2022-02-10 20:51:30|76.24|74.04|76.52|74.32|76.52|74.32|76.02|73.82|0
1644526300000|2022-02-10 20:51:40|76.49|74.29|77.47|75.27|77.47|75.27|76.49|74.29|0
1644526310000|2022-02-10 20:51:50|77.69|75.49|77.61|75.41|77.83|75.63|77.61|75.41|0
1644526320000|2022-02-10 20:52:00|77.54|75.34|78.2|76|78.2|76|77.54|75.34|0
1644526330000|2022-02-10 20:52:10|77.91|75.71|78.49|76.29|78.49|76.29|77.83|75.63|0
1644526340000|2022-02-10 20:52:20|78.79|76.59|79.16|76.96|79.16|76.96|78.79|76.59|0
1644526350000|2022-02-10 20:52:30|79.3|77.1|79.3|77.1|79.38|77.18|79.3|77.1|0
1644526360000|2022-02-10 20:52:40|79.16|76.96|79.08|76.88|79.38|77.18|79.08|76.88|0
1644526370000|2022-02-10 20:52:50|78.86|76.66|78.34|76.14|78.86|76.66|78.2|76|0
1644526380000|2022-02-10 20:53:00|78.31|76.11|78.12|75.92|78.31|76.11|78.12|75.92|0
1644526390000|2022-02-10 20:53:10|78.16|75.96|78.12|75.92|78.16|75.96|77.69|75.49|0
1644526400000|2022-02-10 20:53:20|78.42|76.22|78.27|76.07|78.42|76.22|78.27|76.07|0
1644526410000|2022-02-10 20:53:30|78.2|76|77.83|75.63|78.34|76.14|77.83|75.63|0
1644526420000|2022-02-10 20:53:40|77.76|75.56|77.83|75.63|77.83|75.63|77.76|75.56|0
1644526430000|2022-02-10 20:53:50|78.05|75.85|77.47|75.27|78.05|75.85|77.47|75.27|0
1644526440000|2022-02-10 20:54:00|77.54|75.34|77.54|75.34|77.76|75.56|77.54|75.34|0
1644526450000|2022-02-10 20:54:10|77.76|75.56|78.34|76.14|78.34|76.14|77.76|75.56|0
1644526460000|2022-02-10 20:54:20|78.56|76.36|78.42|76.22|78.64|76.44|78.42|76.22|0
1644526470000|2022-02-10 20:54:30|78.05|75.85|77.98|75.78|78.05|75.85|77.83|75.63|0
1644526480000|2022-02-10 20:54:40|77.32|75.12|77.54|75.34|77.54|75.34|77.18|74.98|0
1644526490000|2022-02-10 20:54:50|77.68|75.48|77.61|75.41|77.68|75.48|77.61|75.41|0
1644526500000|2022-02-10 20:55:00|77.54|75.34|80.12|77.92|80.12|77.92|77.54|75.34|0
1644526510000|2022-02-10 20:55:10|80.34|78.14|80.87|78.67|80.87|78.67|80.12|77.92|0
1644526520000|2022-02-10 20:55:20|80.75|78.55|80.49|78.29|80.79|78.59|80.49|78.29|0
1644526530000|2022-02-10 20:55:30|80.42|78.22|81.4|79.2|81.4|79.2|80.42|78.22|0
1644526540000|2022-02-10 20:55:40|82|79.8|82.61|80.41|82.69|80.49|82|79.8|0
1644526550000|2022-02-10 20:55:50|82.3|80.1|82.69|80.49|82.69|80.49|82.3|80.1|0
1644526560000|2022-02-10 20:56:00|82.15|79.95|82.15|79.95|82.23|80.03|82.15|79.95|0
1644526570000|2022-02-10 20:56:10|82.38|80.18|82.23|80.03|82.38|80.18|82.23|80.03|0
1644526580000|2022-02-10 20:56:20|81.77|79.57|81.62|79.42|81.77|79.57|81.47|79.27|0
1644526590000|2022-02-10 20:56:30|81.85|79.65|81.55|79.35|81.85|79.65|81.55|79.35|0
1644526600000|2022-02-10 20:56:40|81.47|79.27|81.24|79.04|81.47|79.27|81.24|79.04|0
1644526610000|2022-02-10 20:56:50|81.17|78.97|81.09|78.89|81.47|79.27|81.09|78.89|0
1644526620000|2022-02-10 20:57:00|80.98|78.78|80.72|78.52|80.98|78.78|80.72|78.52|0
1644526630000|2022-02-10 20:57:10|80.57|78.37|80.49|78.29|80.64|78.44|80.49|78.29|0
1644526640000|2022-02-10 20:57:20|80.27|78.07|80.79|78.59|80.79|78.59|80.27|78.07|0
1644526650000|2022-02-10 20:57:30|80.94|78.74|80.64|78.44|81.02|78.82|80.64|78.44|0
1644526660000|2022-02-10 20:57:40|80.94|78.74|80.49|78.29|80.94|78.74|80.49|78.29|0
1644526670000|2022-02-10 20:57:50|80.87|78.67|80.64|78.44|80.87|78.67|80.57|78.37|0
1644526680000|2022-02-10 20:58:00|80.79|78.59|80.87|78.67|80.94|78.74|80.79|78.59|0
1644526690000|2022-02-10 20:58:10|80.79|78.59|81.32|79.12|81.32|79.12|80.79|78.59|0
1644526700000|2022-02-10 20:58:20|81.47|79.27|81.55|79.35|81.55|79.35|81.39|79.19|0
1644526710000|2022-02-10 20:58:30|81.62|79.42|81.55|79.35|81.62|79.42|81.39|79.19|0
1644526720000|2022-02-10 20:58:40|82|79.8|82|79.8|82|79.8|81.77|79.57|0
1644526730000|2022-02-10 20:58:50|81.92|79.72|81.92|79.72|82|79.8|81.92|79.72|0
1644526740000|2022-02-10 20:59:00|82|79.8|80.98|78.78|82|79.8|80.98|78.78|0
1644526750000|2022-02-10 20:59:10|81.17|78.97|82|79.8|82|79.8|81.17|78.97|0
1644526760000|2022-02-10 20:59:20|82.23|80.03|81.77|79.57|82.38|80.18|81.77|79.57|0
1644526770000|2022-02-10 20:59:30|81.62|79.42|81.24|79.04|81.7|79.5|81.24|79.04|0
1644526780000|2022-02-10 20:59:40|81.09|78.89|82.29|80.09|82.29|80.09|81.09|78.89|0
1644526790000|2022-02-10 20:59:50|82.06|79.86|79.62|77.42|82.06|79.86|79.1|76.9|0
1644526800000|2022-02-10 21:00:00|79.78|77.58|79.14|76.94|79.78|77.58|79.14|76.94|0
1644526810000|2022-02-10 21:00:10|80.98|78.78|80.21|78.01|81.28|79.08|80.21|78.01|0
1644526820000|2022-02-10 21:00:20|79.84|77.64|79.69|77.49|79.84|77.64|79.61|77.41|0
1644526830000|2022-02-10 21:00:30|79.24|77.04|79.54|77.34|79.54|77.34|79.24|77.04|0
1644526840000|2022-02-10 21:00:40|79.39|77.19|79.61|77.41|79.61|77.41|79.39|77.19|0
1644526850000|2022-02-10 21:00:50|79.54|77.34|79.39|77.19|79.61|77.41|79.39|77.19|0
1644526860000|2022-02-10 21:01:00|79.32|77.12|79.32|77.12|79.39|77.19|79.32|77.12|0
1644526870000|2022-02-10 21:01:10|79.39|77.19|79.39|77.19|79.39|77.19|79.17|76.97|0
1644526880000|2022-02-10 21:01:20|79.46|77.26|79.32|77.12|79.46|77.26|79.32|77.12|0
1644526890000|2022-02-10 21:01:30|79.17|76.97|79.24|77.04|79.32|77.12|79.17|76.97|0
1644526900000|2022-02-10 21:01:40|79.39|77.19|79.32|77.12|79.39|77.19|79.24|77.04|0
1644526910000|2022-02-10 21:01:50|79.39|77.19|79.17|76.97|79.39|77.19|79.17|76.97|0
1644526920000|2022-02-10 21:02:00|78.95|76.75|78.87|76.67|78.95|76.75|78.8|76.6|0
1644526930000|2022-02-10 21:02:10|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1644526940000|2022-02-10 21:02:20|79.09|76.89|78.94|76.74|79.09|76.89|78.94|76.74|0
1644526950000|2022-02-10 21:02:30|78.87|76.67|78.87|76.67|78.94|76.74|78.87|76.67|0
1644526960000|2022-02-10 21:02:40|79.02|76.82|79.39|77.19|79.43|77.23|79.02|76.82|0
1644526970000|2022-02-10 21:02:50|79.46|77.26|79.24|77.04|79.46|77.26|79.09|76.89|0
1644526980000|2022-02-10 21:03:00|79.17|76.97|78.94|76.74|79.28|77.08|78.94|76.74|0
1644526990000|2022-02-10 21:03:10|78.87|76.67|78.87|76.67|78.87|76.67|78.8|76.6|0
1644527000000|2022-02-10 21:03:20|78.94|76.74|78.76|76.56|78.94|76.74|78.76|76.56|0
1644527010000|2022-02-10 21:03:30|78.72|76.52|78.72|76.52|78.8|76.6|78.72|76.52|0
1644527020000|2022-02-10 21:03:40|78.8|76.6|78.8|76.6|78.87|76.67|78.8|76.6|0
1644527030000|2022-02-10 21:03:50|78.87|76.67|78.8|76.6|78.87|76.67|78.8|76.6|0
1644527040000|2022-02-10 21:04:00|78.94|76.74|79.09|76.89|79.24|77.04|78.94|76.74|0
1644527050000|2022-02-10 21:04:10|79.17|76.97|79.31|77.11|79.31|77.11|79.17|76.97|0
1644527060000|2022-02-10 21:04:20|79.17|76.97|79.09|76.89|79.17|76.97|79.09|76.89|0
1644527070000|2022-02-10 21:04:30|78.94|76.74|78.94|76.74|79.09|76.89|78.94|76.74|0
1644527080000|2022-02-10 21:04:40|79.02|76.82|79.24|77.04|79.31|77.11|79.02|76.82|0
1644527090000|2022-02-10 21:04:50|79.17|76.97|79.31|77.11|79.31|77.11|79.17|76.97|0
1644527100000|2022-02-10 21:05:00|79.46|77.26|79.54|77.34|79.61|77.41|79.46|77.26|0
1644527110000|2022-02-10 21:05:10|79.61|77.41|79.76|77.56|79.76|77.56|79.54|77.34|0
1644527120000|2022-02-10 21:05:20|79.61|77.41|79.54|77.34|79.61|77.41|79.54|77.34|0
1644527130000|2022-02-10 21:05:30|79.61|77.41|79.61|77.41|79.61|77.41|79.46|77.26|0
1644527140000|2022-02-10 21:05:40|79.72|77.52|80.06|77.86|80.06|77.86|79.72|77.52|0
1644527150000|2022-02-10 21:05:50|79.91|77.71|80.21|78.01|80.21|78.01|79.91|77.71|0
1644527160000|2022-02-10 21:06:00|80.28|78.08|80.13|77.93|80.28|78.08|80.13|77.93|0
1644527170000|2022-02-10 21:06:10|80.21|78.01|80.24|78.04|80.28|78.08|80.21|78.01|0
1644527180000|2022-02-10 21:06:20|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1644527190000|2022-02-10 21:06:30|80.28|78.08|80.21|78.01|80.36|78.16|80.21|78.01|0
1644527200000|2022-02-10 21:06:40|79.91|77.71|79.83|77.63|79.91|77.71|79.76|77.56|0
1644527210000|2022-02-10 21:06:50|79.76|77.56|79.69|77.49|79.76|77.56|79.61|77.41|0
1644527220000|2022-02-10 21:07:00|79.76|77.56|79.69|77.49|79.76|77.56|79.69|77.49|0
1644527230000|2022-02-10 21:07:10|79.61|77.41|79.69|77.49|79.69|77.49|79.54|77.34|0
1644527240000|2022-02-10 21:07:20|79.54|77.34|79.69|77.49|79.69|77.49|79.54|77.34|0
1644527250000|2022-02-10 21:07:30|79.76|77.56|79.76|77.56|79.76|77.56|79.76|77.56|0
1644527260000|2022-02-10 21:07:40|79.69|77.49|79.46|77.26|79.69|77.49|79.46|77.26|0
1644527270000|2022-02-10 21:07:50|79.39|77.19|79.39|77.19|79.39|77.19|79.35|77.15|0
1644527290000|2022-02-10 21:08:10|79.35|77.15|79.31|77.11|79.35|77.15|79.31|77.11|0
1644527300000|2022-02-10 21:08:20|79.39|77.19|79.54|77.34|79.54|77.34|79.39|77.19|0
1644527310000|2022-02-10 21:08:30|79.46|77.26|79.31|77.11|79.46|77.26|79.31|77.11|0
1644527320000|2022-02-10 21:08:40|79.35|77.15|79.39|77.19|79.39|77.19|79.35|77.15|0
1644527330000|2022-02-10 21:08:50|79.46|77.26|79.54|77.34|79.54|77.34|79.31|77.11|0
1644527340000|2022-02-10 21:09:00|79.46|77.26|79.54|77.34|79.54|77.34|79.46|77.26|0
1644527350000|2022-02-10 21:09:10|79.46|77.26|79.54|77.34|79.54|77.34|79.42|77.22|0
1644527360000|2022-02-10 21:09:20|79.57|77.37|79.68|77.48|79.68|77.48|79.57|77.37|0
1644527370000|2022-02-10 21:09:30|79.54|77.34|79.76|77.56|79.76|77.56|79.54|77.34|0
1644527380000|2022-02-10 21:09:40|79.83|77.63|79.76|77.56|79.91|77.71|79.76|77.56|0
1644527390000|2022-02-10 21:09:50|79.83|77.63|79.83|77.63|79.83|77.63|79.76|77.56|0
1644527400000|2022-02-10 21:10:00|79.76|77.56|79.61|77.41|79.76|77.56|79.61|77.41|0
1644527410000|2022-02-10 21:10:10|79.68|77.48|79.61|77.41|79.76|77.56|79.61|77.41|0
1644527420000|2022-02-10 21:10:20|79.46|77.26|79.39|77.19|79.46|77.26|79.39|77.19|0
1644527430000|2022-02-10 21:10:30|79.54|77.34|79.46|77.26|79.54|77.34|79.46|77.26|0
1644527440000|2022-02-10 21:10:40|79.53|77.33|79.46|77.26|79.53|77.33|79.46|77.26|0
1644527450000|2022-02-10 21:10:50|79.39|77.19|79.39|77.19|79.39|77.19|79.39|77.19|0
1644527460000|2022-02-10 21:11:00|79.31|77.11|79.39|77.19|79.39|77.19|79.2|77|0
1644527470000|2022-02-10 21:11:10|79.31|77.11|79.09|76.89|79.31|77.11|79.09|76.89|0
1644527480000|2022-02-10 21:11:20|79.24|77.04|79.16|76.96|79.24|77.04|79.16|76.96|0
1644527490000|2022-02-10 21:11:30|79.09|76.89|79.09|76.89|79.09|76.89|79.02|76.82|0
1644527500000|2022-02-10 21:11:40|79.02|76.82|78.65|76.45|79.02|76.82|78.65|76.45|0
1644527510000|2022-02-10 21:11:50|78.79|76.59|78.79|76.59|78.79|76.59|78.72|76.52|0
1644527520000|2022-02-10 21:12:00|78.72|76.52|78.42|76.22|78.72|76.52|78.42|76.22|0
1644527530000|2022-02-10 21:12:10|78.5|76.3|78.28|76.08|78.5|76.3|78.28|76.08|0
1644527540000|2022-02-10 21:12:20|78.35|76.15|78.28|76.08|78.35|76.15|78.28|76.08|0
1644527550000|2022-02-10 21:12:30|78.42|76.22|78.46|76.26|78.46|76.26|78.35|76.15|0
1644527560000|2022-02-10 21:12:40|78.28|76.08|78.2|76|78.28|76.08|78.2|76|0
1644527570000|2022-02-10 21:12:50|78.06|75.86|78.06|75.86|78.06|75.86|78.06|75.86|0
1644527580000|2022-02-10 21:13:00|78.2|76|78.13|75.93|78.2|76|78.06|75.86|0
1644527590000|2022-02-10 21:13:10|78.2|76|78.2|76|78.24|76.04|78.2|76|0
1644527600000|2022-02-10 21:13:20|78.13|75.93|78.83|76.63|78.83|76.63|78.13|75.93|0
1644527610000|2022-02-10 21:13:30|78.72|76.52|78.87|76.67|78.94|76.74|78.72|76.52|0
1644527620000|2022-02-10 21:13:40|78.94|76.74|79.01|76.81|79.09|76.89|78.94|76.74|0
1644527630000|2022-02-10 21:13:50|79.09|76.89|79.09|76.89|79.12|76.92|79.09|76.89|0
1644527640000|2022-02-10 21:14:00|79.05|76.85|79.01|76.81|79.05|76.85|78.87|76.67|0
1644527650000|2022-02-10 21:14:10|79.09|76.89|79.01|76.81|79.16|76.96|79.01|76.81|0
1644527670000|2022-02-10 21:14:30|78.94|76.74|79.01|76.81|79.01|76.81|78.94|76.74|0
1644527680000|2022-02-10 21:14:40|79.09|76.89|79.09|76.89|79.24|77.04|79.09|76.89|0
1644527690000|2022-02-10 21:14:50|79.01|76.81|78.72|76.52|79.01|76.81|78.64|76.44|0
1644527700000|2022-02-10 21:15:00|78.75|76.55|78.75|76.55|78.75|76.55|78.75|76.55|0
1644527720000|2022-02-10 21:15:20|78.87|76.07|78.94|76.14|78.94|76.14|78.87|76.07|0
1644527730000|2022-02-10 21:15:30|78.91|76.11|78.8|76|78.91|76.11|78.8|76|0
1644527740000|2022-02-10 21:15:40|78.87|76.07|78.8|76|78.94|76.14|78.8|76|0
1644527750000|2022-02-10 21:15:50|78.83|76.03|78.8|76|78.83|76.03|78.8|76|0
1644527760000|2022-02-10 21:16:00|78.87|76.07|78.58|75.78|78.87|76.07|78.58|75.78|0
1644527770000|2022-02-10 21:16:10|78.68|75.88|78.65|75.85|78.68|75.88|78.65|75.85|0
1644527780000|2022-02-10 21:16:20|78.72|75.92|78.72|75.92|78.72|75.92|78.72|75.92|0
1644527790000|2022-02-10 21:16:30|78.65|75.85|78.58|75.78|78.65|75.85|78.58|75.78|0
1644527800000|2022-02-10 21:16:40|78.5|75.7|78.5|75.7|78.5|75.7|78.5|75.7|0
1644527810000|2022-02-10 21:16:50|78.43|75.63|78.58|75.78|78.58|75.78|78.43|75.63|0
1644527820000|2022-02-10 21:17:00|78.65|75.85|78.46|75.66|78.65|75.85|78.46|75.66|0
1644527830000|2022-02-10 21:17:10|78.57|75.77|78.57|75.77|78.65|75.85|78.57|75.77|0
1644527840000|2022-02-10 21:17:20|78.5|75.7|78.54|75.74|78.57|75.77|78.5|75.7|0
1644527850000|2022-02-10 21:17:30|78.65|75.85|78.72|75.92|78.8|76|78.65|75.85|0
1644527860000|2022-02-10 21:17:40|78.65|75.85|78.5|75.7|78.65|75.85|78.5|75.7|0
1644527870000|2022-02-10 21:17:50|78.43|75.63|78.5|75.7|78.5|75.7|78.43|75.63|0
1644527880000|2022-02-10 21:18:00|78.57|75.77|78.5|75.7|78.57|75.77|78.5|75.7|0
1644527890000|2022-02-10 21:18:10|78.57|75.77|78.57|75.77|78.57|75.77|78.57|75.77|0
1644527900000|2022-02-10 21:18:20|78.5|75.7|78.5|75.7|78.57|75.77|78.5|75.7|0
1644527910000|2022-02-10 21:18:30|78.43|75.63|78.32|75.52|78.43|75.63|78.32|75.52|0
1644527920000|2022-02-10 21:18:40|78.35|75.55|78.43|75.63|78.43|75.63|78.35|75.55|0
1644527930000|2022-02-10 21:18:50|78.5|75.7|78.28|75.48|78.54|75.74|78.28|75.48|0
1644527940000|2022-02-10 21:19:00|78.21|75.41|78.13|75.33|78.21|75.41|78.13|75.33|0
1644527950000|2022-02-10 21:19:10|78.06|75.26|77.95|75.15|78.06|75.26|77.91|75.11|0
1644527960000|2022-02-10 21:19:20|78.06|75.26|77.91|75.11|78.06|75.26|77.88|75.08|0
1644527970000|2022-02-10 21:19:30|77.99|75.19|77.91|75.11|77.99|75.19|77.91|75.11|0
1644527980000|2022-02-10 21:19:40|77.99|75.19|77.91|75.11|77.99|75.19|77.91|75.11|0
1644527990000|2022-02-10 21:19:50|77.84|75.04|77.88|75.08|77.99|75.19|77.69|74.89|0
1644528000000|2022-02-10 21:20:00|77.84|75.04|77.77|74.97|77.84|75.04|77.69|74.89|0
1644528020000|2022-02-10 21:20:20|77.69|74.89|77.69|74.89|77.69|74.89|77.62|74.82|0
1644528030000|2022-02-10 21:20:30|77.62|74.82|77.62|74.82|77.66|74.86|77.62|74.82|0
1644528040000|2022-02-10 21:20:40|77.69|74.89|77.69|74.89|77.69|74.89|77.69|74.89|0
1644528050000|2022-02-10 21:20:50|77.66|74.86|77.62|74.82|77.66|74.86|77.62|74.82|0
1644528060000|2022-02-10 21:21:00|77.55|74.75|77.62|74.82|77.62|74.82|77.55|74.75|0
1644528070000|2022-02-10 21:21:10|77.69|74.89|77.69|74.89|77.73|74.93|77.69|74.89|0
1644528080000|2022-02-10 21:21:20|77.62|74.82|77.48|74.68|77.62|74.82|77.48|74.68|0
1644528090000|2022-02-10 21:21:30|77.4|74.6|77.29|74.49|77.4|74.6|77.29|74.49|0
1644528100000|2022-02-10 21:21:40|77.26|74.46|77.26|74.46|77.33|74.53|77.26|74.46|0
1644528110000|2022-02-10 21:21:50|77.18|74.38|77.18|74.38|77.18|74.38|77.11|74.31|0
1644528120000|2022-02-10 21:22:00|77.26|74.46|77.11|74.31|77.26|74.46|77.11|74.31|0
1644528130000|2022-02-10 21:22:10|77.04|74.24|77.04|74.24|77.04|74.24|76.97|74.17|0
1644528140000|2022-02-10 21:22:20|76.97|74.17|76.82|74.02|76.97|74.17|76.82|74.02|0
1644528150000|2022-02-10 21:22:30|76.97|74.17|77.04|74.24|77.04|74.24|76.97|74.17|0
1644528160000|2022-02-10 21:22:40|76.97|74.17|77.04|74.24|77.04|74.24|76.97|74.17|0
1644528170000|2022-02-10 21:22:50|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1644528180000|2022-02-10 21:23:00|77.15|74.35|77.11|74.31|77.18|74.38|77.11|74.31|0
1644528190000|2022-02-10 21:23:10|77.04|74.24|77.04|74.24|77.11|74.31|77.04|74.24|0
1644528200000|2022-02-10 21:23:20|76.97|74.17|77.04|74.24|77.04|74.24|76.97|74.17|0
1644528220000|2022-02-10 21:23:40|77.11|74.31|77.04|74.24|77.11|74.31|77.04|74.24|0
1644528230000|2022-02-10 21:23:50|77.07|74.27|77.11|74.31|77.11|74.31|77.04|74.24|0
1644528240000|2022-02-10 21:24:00|77.04|74.24|77.15|74.35|77.15|74.35|77.04|74.24|0
1644528250000|2022-02-10 21:24:10|77.18|74.38|77.33|74.53|77.33|74.53|77.18|74.38|0
1644528260000|2022-02-10 21:24:20|77.26|74.46|77.33|74.53|77.4|74.6|77.26|74.46|0
1644528270000|2022-02-10 21:24:30|77.4|74.6|77.33|74.53|77.4|74.6|77.33|74.53|0
1644528280000|2022-02-10 21:24:40|77.4|74.6|77.26|74.46|77.4|74.6|77.26|74.46|0
1644528290000|2022-02-10 21:24:50|77.15|74.35|77.11|74.31|77.15|74.35|77.11|74.31|0
1644528310000|2022-02-10 21:25:10|76.97|74.17|77.04|74.24|77.15|74.35|76.97|74.17|0
1644528320000|2022-02-10 21:25:20|77.11|74.31|77.07|74.27|77.11|74.31|77.04|74.24|0
1644528330000|2022-02-10 21:25:30|77.04|74.24|76.97|74.17|77.04|74.24|76.97|74.17|0
1644528340000|2022-02-10 21:25:40|77.04|74.24|77.11|74.31|77.11|74.31|77.04|74.24|0
1644528350000|2022-02-10 21:25:50|77.18|74.38|77.18|74.38|77.18|74.38|77.18|74.38|0
1644528360000|2022-02-10 21:26:00|77.15|74.35|77.15|74.35|77.15|74.35|77.15|74.35|0
1644528370000|2022-02-10 21:26:10|77.18|74.38|77.26|74.46|77.33|74.53|77.18|74.38|0
1644528380000|2022-02-10 21:26:20|77.18|74.38|77.04|74.24|77.18|74.38|77.04|74.24|0
1644528390000|2022-02-10 21:26:30|77.11|74.31|76.97|74.17|77.14|74.34|76.97|74.17|0
1644528400000|2022-02-10 21:26:40|76.89|74.09|77.04|74.24|77.04|74.24|76.89|74.09|0
1644528420000|2022-02-10 21:27:00|77.11|74.31|77.11|74.31|77.18|74.38|77.11|74.31|0
1644528430000|2022-02-10 21:27:10|77.07|74.27|77.07|74.27|77.11|74.31|77.07|74.27|0
1644528440000|2022-02-10 21:27:20|77.04|74.24|77.04|74.24|77.04|74.24|77.04|74.24|0
1644528450000|2022-02-10 21:27:30|77.11|74.31|77.18|74.38|77.18|74.38|77.11|74.31|0
1644528460000|2022-02-10 21:27:40|77.11|74.31|77.11|74.31|77.11|74.31|77.07|74.27|0
1644528470000|2022-02-10 21:27:50|77.14|74.34|77.18|74.38|77.18|74.38|77.14|74.34|0
1644528480000|2022-02-10 21:28:00|77.22|74.42|77.25|74.45|77.25|74.45|77.22|74.42|0
1644528490000|2022-02-10 21:28:10|77.33|74.53|77.33|74.53|77.4|74.6|77.33|74.53|0
1644528500000|2022-02-10 21:28:20|77.36|74.56|77.36|74.56|77.36|74.56|77.36|74.56|0
1644528510000|2022-02-10 21:28:30|77.4|74.6|77.36|74.56|77.4|74.6|77.36|74.56|0
1644528520000|2022-02-10 21:28:40|77.55|74.75|77.47|74.67|77.55|74.75|77.47|74.67|0
1644528530000|2022-02-10 21:28:50|77.43|74.63|77.4|74.6|77.43|74.63|77.4|74.6|0
1644528540000|2022-02-10 21:29:00|77.47|74.67|77.58|74.78|77.58|74.78|77.47|74.67|0
1644528550000|2022-02-10 21:29:10|77.62|74.82|77.76|74.96|77.76|74.96|77.62|74.82|0
1644528560000|2022-02-10 21:29:20|77.84|75.04|77.91|75.11|77.91|75.11|77.84|75.04|0
1644528570000|2022-02-10 21:29:30|78.06|75.26|78.02|75.22|78.06|75.26|77.98|75.18|0
1644528580000|2022-02-10 21:29:40|77.98|75.18|78.28|75.48|78.28|75.48|77.98|75.18|0
1644528590000|2022-02-10 21:29:50|78.2|75.4|78.16|75.36|78.28|75.48|78.16|75.36|0
1644528600000|2022-02-10 21:30:00|78.35|75.55|78.79|75.99|78.79|75.99|78.35|75.55|0
1644528610000|2022-02-10 21:30:10|78.86|76.06|78.72|75.92|78.94|76.14|78.72|75.92|0
1644528620000|2022-02-10 21:30:20|78.5|75.7|78.28|75.48|78.5|75.7|78.28|75.48|0
1644528630000|2022-02-10 21:30:30|78.35|75.55|78.42|75.62|78.42|75.62|78.35|75.55|0
1644528640000|2022-02-10 21:30:40|78.35|75.55|78.42|75.62|78.42|75.62|78.35|75.55|0
1644528650000|2022-02-10 21:30:50|78.57|75.77|78.86|76.06|78.86|76.06|78.57|75.77|0
1644528660000|2022-02-10 21:31:00|78.75|75.95|78.79|75.99|78.86|76.06|78.75|75.95|0
1644528670000|2022-02-10 21:31:10|78.57|75.77|78.79|75.99|78.79|75.99|78.57|75.77|0
1644528680000|2022-02-10 21:31:20|78.42|75.62|78.35|75.55|78.42|75.62|78.35|75.55|0
1644528690000|2022-02-10 21:31:30|78.2|75.4|78.28|75.48|78.28|75.48|78.2|75.4|0
1644528700000|2022-02-10 21:31:40|77.98|75.18|78.06|75.26|78.13|75.33|77.98|75.18|0
1644528710000|2022-02-10 21:31:50|78.09|75.29|77.98|75.18|78.09|75.29|77.98|75.18|0
1644528720000|2022-02-10 21:32:00|78.06|75.26|78.06|75.26|78.06|75.26|78.02|75.22|0
1644528730000|2022-02-10 21:32:10|78.02|75.22|78.09|75.29|78.09|75.29|78.02|75.22|0
1644528740000|2022-02-10 21:32:20|78.06|75.26|78.06|75.26|78.06|75.26|78.06|75.26|0
1644528750000|2022-02-10 21:32:30|78.13|75.33|78.2|75.4|78.2|75.4|78.13|75.33|0
1644528760000|2022-02-10 21:32:40|78.13|75.33|78.13|75.33|78.13|75.33|78.13|75.33|0
1644528780000|2022-02-10 21:33:00|78.16|75.36|78.35|75.55|78.35|75.55|78.13|75.33|0
1644528790000|2022-02-10 21:33:10|78.2|75.4|78.2|75.4|78.27|75.47|78.2|75.4|0
1644528800000|2022-02-10 21:33:20|78.27|75.47|78.2|75.4|78.27|75.47|78.2|75.4|0
1644528810000|2022-02-10 21:33:30|78.24|75.44|78.24|75.44|78.24|75.44|78.24|75.44|0
1644528820000|2022-02-10 21:33:40|78.27|75.47|78.27|75.47|78.27|75.47|78.27|75.47|0
1644528830000|2022-02-10 21:33:50|78.35|75.55|78.27|75.47|78.35|75.55|78.27|75.47|0
1644528840000|2022-02-10 21:34:00|78.35|75.55|78.35|75.55|78.35|75.55|78.35|75.55|0
1644528850000|2022-02-10 21:34:10|78.13|75.33|78.35|75.55|78.35|75.55|78.13|75.33|0
1644528860000|2022-02-10 21:34:20|78.27|75.47|78.27|75.47|78.35|75.55|78.27|75.47|0
1644528870000|2022-02-10 21:34:30|78.35|75.55|78.35|75.55|78.35|75.55|78.35|75.55|0
1644528890000|2022-02-10 21:34:50|78.27|75.47|78.27|75.47|78.27|75.47|78.27|75.47|0
1644528900000|2022-02-10 21:35:00|78.35|75.55|78.35|75.55|78.35|75.55|78.35|75.55|0
1644528910000|2022-02-10 21:35:10|78.27|75.47|78.2|75.4|78.27|75.47|78.13|75.33|0
1644528920000|2022-02-10 21:35:20|78.13|75.33|78.2|75.4|78.27|75.47|78.13|75.33|0
1644528930000|2022-02-10 21:35:30|78.42|75.62|78.42|75.62|78.42|75.62|78.42|75.62|0
1644528940000|2022-02-10 21:35:40|78.35|75.55|78.42|75.62|78.42|75.62|78.35|75.55|0
1644528950000|2022-02-10 21:35:50|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1644528960000|2022-02-10 21:36:00|78.64|75.84|78.64|75.84|78.64|75.84|78.64|75.84|0
1644528970000|2022-02-10 21:36:10|78.57|75.77|78.57|75.77|78.57|75.77|78.57|75.77|0
1644528980000|2022-02-10 21:36:20|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1644528990000|2022-02-10 21:36:30|78.75|75.95|78.57|75.77|78.75|75.95|78.57|75.77|0
1644529000000|2022-02-10 21:36:40|78.64|75.84|78.57|75.77|78.64|75.84|78.57|75.77|0
1644529010000|2022-02-10 21:36:50|78.46|75.66|78.35|75.55|78.46|75.66|78.35|75.55|0
1644529020000|2022-02-10 21:37:00|78.42|75.62|78.68|75.88|78.68|75.88|78.42|75.62|0
1644529030000|2022-02-10 21:37:10|78.64|75.84|78.57|75.77|78.64|75.84|78.57|75.77|0
1644529040000|2022-02-10 21:37:20|78.64|75.84|78.57|75.77|78.64|75.84|78.57|75.77|0
1644529050000|2022-02-10 21:37:30|78.6|75.8|78.64|75.84|78.64|75.84|78.6|75.8|0
1644529060000|2022-02-10 21:37:40|78.57|75.77|78.57|75.77|78.57|75.77|78.57|75.77|0
1644529070000|2022-02-10 21:37:50|78.64|75.84|78.64|75.84|78.64|75.84|78.64|75.84|0
1644529080000|2022-02-10 21:38:00|78.71|75.91|78.79|75.99|78.79|75.99|78.71|75.91|0
1644529090000|2022-02-10 21:38:10|78.75|75.95|78.71|75.91|78.79|75.99|78.71|75.91|0
1644529100000|2022-02-10 21:38:20|78.79|75.99|78.64|75.84|78.79|75.99|78.64|75.84|0
1644529120000|2022-02-10 21:38:40|78.57|75.77|78.71|75.91|78.71|75.91|78.57|75.77|0
1644529130000|2022-02-10 21:38:50|78.64|75.84|78.49|75.69|78.64|75.84|78.49|75.69|0
1644529140000|2022-02-10 21:39:00|78.57|75.77|78.64|75.84|78.64|75.84|78.57|75.77|0
1644529150000|2022-02-10 21:39:10|78.6|75.8|78.71|75.91|78.71|75.91|78.6|75.8|0
1644529160000|2022-02-10 21:39:20|78.82|76.02|78.86|76.06|78.86|76.06|78.79|75.99|0
1644529170000|2022-02-10 21:39:30|78.79|75.99|78.71|75.91|78.79|75.99|78.71|75.91|0
1644529180000|2022-02-10 21:39:40|78.64|75.84|78.64|75.84|78.64|75.84|78.57|75.77|0
1644529190000|2022-02-10 21:39:50|78.6|75.8|78.57|75.77|78.6|75.8|78.57|75.77|0
1644529200000|2022-02-10 21:40:00|78.64|75.84|78.53|75.73|78.64|75.84|78.53|75.73|0
1644529210000|2022-02-10 21:40:10|78.49|75.69|78.79|75.99|78.79|75.99|78.49|75.69|0
1644529220000|2022-02-10 21:40:20|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1644529230000|2022-02-10 21:40:30|78.64|75.84|78.64|75.84|78.67|75.87|78.64|75.84|0
1644529240000|2022-02-10 21:40:40|78.6|75.8|78.6|75.8|78.6|75.8|78.6|75.8|0
1644529250000|2022-02-10 21:40:50|78.49|75.69|78.57|75.77|78.57|75.77|78.49|75.69|0
1644529260000|2022-02-10 21:41:00|78.64|75.84|78.57|75.77|78.64|75.84|78.57|75.77|0
1644529270000|2022-02-10 21:41:10|78.64|75.84|78.56|75.76|78.64|75.84|78.56|75.76|0
1644529280000|2022-02-10 21:41:20|78.6|75.8|78.56|75.76|78.6|75.8|78.56|75.76|0
1644529290000|2022-02-10 21:41:30|78.42|75.62|78.56|75.76|78.56|75.76|78.42|75.62|0
1644529300000|2022-02-10 21:41:40|78.42|75.62|78.42|75.62|78.45|75.65|78.42|75.62|0
1644529310000|2022-02-10 21:41:50|78.34|75.54|78.34|75.54|78.34|75.54|78.34|75.54|0
1644529320000|2022-02-10 21:42:00|78.49|75.69|78.42|75.62|78.49|75.69|78.42|75.62|0
1644529330000|2022-02-10 21:42:10|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1644529350000|2022-02-10 21:42:30|78.42|75.62|78.56|75.76|78.56|75.76|78.42|75.62|0
1644529360000|2022-02-10 21:42:40|78.64|75.84|78.64|75.84|78.64|75.84|78.64|75.84|0
1644529370000|2022-02-10 21:42:50|78.67|75.87|78.42|75.62|78.67|75.87|78.42|75.62|0
1644529380000|2022-02-10 21:43:00|78.34|75.54|78.42|75.62|78.42|75.62|78.34|75.54|0
1644529390000|2022-02-10 21:43:10|78.49|75.69|78.56|75.76|78.56|75.76|78.49|75.69|0
1644529400000|2022-02-10 21:43:20|78.49|75.69|78.56|75.76|78.56|75.76|78.49|75.69|0
1644529410000|2022-02-10 21:43:30|78.42|75.62|78.27|75.47|78.49|75.69|78.27|75.47|0
1644529420000|2022-02-10 21:43:40|78.34|75.54|78.42|75.62|78.45|75.65|78.34|75.54|0
1644529440000|2022-02-10 21:44:00|78.49|75.69|78.45|75.65|78.49|75.69|78.42|75.62|0
1644529450000|2022-02-10 21:44:10|78.42|75.62|78.27|75.47|78.42|75.62|78.27|75.47|0
1644529460000|2022-02-10 21:44:20|78.34|75.54|78.42|75.62|78.42|75.62|78.34|75.54|0
1644529470000|2022-02-10 21:44:30|78.34|75.54|78.05|75.25|78.34|75.54|78.05|75.25|0
1644529480000|2022-02-10 21:44:40|77.98|75.18|77.9|75.1|78.01|75.21|77.83|75.03|0
1644529500000|2022-02-10 21:45:00|77.83|75.03|78.16|75.36|78.16|75.36|77.83|75.03|0
1644529510000|2022-02-10 21:45:10|78.3|75.5|78.53|75.73|78.53|75.73|78.3|75.5|0
1644529520000|2022-02-10 21:45:20|78.49|75.69|78.49|75.69|78.49|75.69|78.42|75.62|0
1644529530000|2022-02-10 21:45:30|78.45|75.65|78.49|75.69|78.49|75.69|78.45|75.65|0
1644529540000|2022-02-10 21:45:40|78.56|75.76|78.42|75.62|78.56|75.76|78.42|75.62|0
1644529550000|2022-02-10 21:45:50|78.49|75.69|78.56|75.76|78.56|75.76|78.49|75.69|0
1644529560000|2022-02-10 21:46:00|78.6|75.8|78.34|75.54|78.67|75.87|78.34|75.54|0
1644529570000|2022-02-10 21:46:10|78.27|75.47|78.05|75.25|78.27|75.47|78.05|75.25|0
1644529580000|2022-02-10 21:46:20|77.98|75.18|77.83|75.03|78.05|75.25|77.83|75.03|0
1644529590000|2022-02-10 21:46:30|77.76|74.96|77.76|74.96|77.76|74.96|77.68|74.88|0
1644529600000|2022-02-10 21:46:40|77.72|74.92|77.72|74.92|77.72|74.92|77.68|74.88|0
1644529610000|2022-02-10 21:46:50|77.61|74.81|77.61|74.81|77.61|74.81|77.61|74.81|0
1644529620000|2022-02-10 21:47:00|77.68|74.88|77.76|74.96|77.86|75.06|77.68|74.88|0
1644529640000|2022-02-10 21:47:20|77.68|74.88|77.65|74.85|77.68|74.88|77.61|74.81|0
1644529650000|2022-02-10 21:47:30|77.61|74.81|77.65|74.85|77.72|74.92|77.61|74.81|0
1644529660000|2022-02-10 21:47:40|77.61|74.81|77.68|74.88|77.68|74.88|77.61|74.81|0
1644529670000|2022-02-10 21:47:50|77.76|74.96|77.76|74.96|77.76|74.96|77.76|74.96|0
1644529680000|2022-02-10 21:48:00|77.57|74.77|77.68|74.88|77.76|74.96|77.57|74.77|0
1644529690000|2022-02-10 21:48:10|77.61|74.81|77.86|75.06|77.86|75.06|77.61|74.81|0
1644529700000|2022-02-10 21:48:20|77.9|75.1|78.01|75.21|78.01|75.21|77.9|75.1|0
1644529710000|2022-02-10 21:48:30|78.19|75.39|78.08|75.28|78.19|75.39|78.05|75.25|0
1644529720000|2022-02-10 21:48:40|78.16|75.36|78.23|75.43|78.23|75.43|78.16|75.36|0
1644529730000|2022-02-10 21:48:50|78.19|75.39|78.19|75.39|78.19|75.39|78.19|75.39|0
1644529740000|2022-02-10 21:49:00|78.34|75.54|78.34|75.54|78.49|75.69|78.27|75.47|0
1644529750000|2022-02-10 21:49:10|78.27|75.47|78.49|75.69|78.49|75.69|78.27|75.47|0
1644529760000|2022-02-10 21:49:20|78.41|75.61|78.49|75.69|78.49|75.69|78.41|75.61|0
1644529770000|2022-02-10 21:49:30|78.34|75.54|78.64|75.84|78.64|75.84|78.34|75.54|0
1644529780000|2022-02-10 21:49:40|78.71|75.91|78.71|75.91|78.71|75.91|78.64|75.84|0
1644529790000|2022-02-10 21:49:50|78.74|75.94|78.71|75.91|78.78|75.98|78.71|75.91|0
1644529800000|2022-02-10 21:50:00|78.74|75.94|78.49|75.69|78.78|75.98|78.49|75.69|0
1644529810000|2022-02-10 21:50:10|78.56|75.76|78.52|75.72|78.56|75.76|78.52|75.72|0
1644529820000|2022-02-10 21:50:20|78.56|75.76|78.71|75.91|78.71|75.91|78.52|75.72|0
1644529830000|2022-02-10 21:50:30|78.67|75.87|78.63|75.83|78.67|75.87|78.63|75.83|0
1644529840000|2022-02-10 21:50:40|78.52|75.72|78.49|75.69|78.52|75.72|78.41|75.61|0
1644529850000|2022-02-10 21:50:50|78.45|75.65|78.49|75.69|78.49|75.69|78.41|75.61|0
1644529860000|2022-02-10 21:51:00|78.56|75.76|78.49|75.69|78.56|75.76|78.49|75.69|0
1644529870000|2022-02-10 21:51:10|78.56|75.76|78.78|75.98|78.78|75.98|78.56|75.76|0
1644529880000|2022-02-10 21:51:20|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1644529890000|2022-02-10 21:51:30|79.04|76.24|78.86|76.06|79.04|76.24|78.86|76.06|0
1644529900000|2022-02-10 21:51:40|78.78|75.98|78.74|75.94|78.78|75.98|78.74|75.94|0
1644529910000|2022-02-10 21:51:50|78.78|75.98|78.82|76.02|78.82|76.02|78.78|75.98|0
1644529920000|2022-02-10 21:52:00|78.78|75.98|78.82|76.02|78.86|76.06|78.78|75.98|0
1644529930000|2022-02-10 21:52:10|78.86|76.06|78.89|76.09|78.89|76.09|78.85|76.05|0
1644529940000|2022-02-10 21:52:20|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1644529950000|2022-02-10 21:52:30|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1644529980000|2022-02-10 21:53:00|79|76.2|79.08|76.28|79.08|76.28|79|76.2|0
1644529990000|2022-02-10 21:53:10|79.04|76.24|79.08|76.28|79.08|76.28|79.04|76.24|0
1644530000000|2022-02-10 21:53:20|78.85|76.05|78.78|75.98|78.85|76.05|78.78|75.98|0
1644530010000|2022-02-10 21:53:30|78.71|75.91|78.78|75.98|78.78|75.98|78.71|75.91|0
1644530020000|2022-02-10 21:53:40|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1644530040000|2022-02-10 21:54:00|78.67|75.87|78.71|75.91|78.71|75.91|78.63|75.83|0
1644530050000|2022-02-10 21:54:10|78.63|75.83|78.56|75.76|78.63|75.83|78.56|75.76|0
1644530060000|2022-02-10 21:54:20|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1644530070000|2022-02-10 21:54:30|78.63|75.83|78.93|76.13|78.93|76.13|78.63|75.83|0
1644530080000|2022-02-10 21:54:40|78.96|76.16|79.15|76.35|79.15|76.35|78.96|76.16|0
1644530090000|2022-02-10 21:54:50|79.22|76.42|79.3|76.5|79.3|76.5|79.22|76.42|0
1644530100000|2022-02-10 21:55:00|79.22|76.42|79.15|76.35|79.3|76.5|79.15|76.35|0
1644530120000|2022-02-10 21:55:20|79.3|76.5|79.45|76.65|79.45|76.65|79.3|76.5|0
1644530130000|2022-02-10 21:55:30|79.37|76.57|79.41|76.61|79.41|76.61|79.37|76.57|0
1644530140000|2022-02-10 21:55:40|79.37|76.57|79.33|76.53|79.37|76.57|79.33|76.53|0
1644530150000|2022-02-10 21:55:50|79.44|76.64|79.44|76.64|79.48|76.68|79.41|76.61|0
1644530160000|2022-02-10 21:56:00|79.48|76.68|79.59|76.79|79.59|76.79|79.48|76.68|0
1644530170000|2022-02-10 21:56:10|79.63|76.83|79.63|76.83|79.67|76.87|79.63|76.83|0
1644530180000|2022-02-10 21:56:20|79.59|76.79|79.44|76.64|79.59|76.79|79.44|76.64|0
1644530190000|2022-02-10 21:56:30|79.48|76.68|79.37|76.57|79.48|76.68|79.37|76.57|0
1644530200000|2022-02-10 21:56:40|79.3|76.5|79.55|76.75|79.59|76.79|79.3|76.5|0
1644530210000|2022-02-10 21:56:50|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1644530220000|2022-02-10 21:57:00|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1644530230000|2022-02-10 21:57:10|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1644530240000|2022-02-10 21:57:20|79.59|76.79|79.52|76.72|79.59|76.79|79.52|76.72|0
1644530260000|2022-02-10 21:57:40|79.44|76.64|79.52|76.72|79.52|76.72|79.44|76.64|0
1644530270000|2022-02-10 21:57:50|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1644530280000|2022-02-10 21:58:00|79.52|76.72|79.44|76.64|79.52|76.72|79.44|76.64|0
1644530290000|2022-02-10 21:58:10|79.52|76.72|79.52|76.72|79.52|76.72|79.48|76.68|0
1644530300000|2022-02-10 21:58:20|79.48|76.68|79.52|76.72|79.55|76.75|79.48|76.68|0
1644530310000|2022-02-10 21:58:30|79.55|76.75|79.52|76.72|79.59|76.79|79.52|76.72|0
1644530320000|2022-02-10 21:58:40|79.59|76.79|79.74|76.94|79.74|76.94|79.59|76.79|0
1644530340000|2022-02-10 21:59:00|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1644530350000|2022-02-10 21:59:10|79.7|76.9|79.89|77.09|79.89|77.09|79.7|76.9|0
1644530370000|2022-02-10 21:59:30|79.81|77.01|79.81|77.01|79.81|77.01|79.81|77.01|0
1644530380000|2022-02-10 21:59:40|79.78|76.98|79.74|76.94|79.78|76.98|79.74|76.94|0
1644530390000|2022-02-10 21:59:50|79.7|76.9|79.78|76.98|79.78|76.98|79.7|76.9|0
1644530400000|2022-02-10 22:00:00|79.76|76.96|79.35|76.55|79.76|76.96|79.35|76.55|0
1644530420000|2022-02-10 22:00:20|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1644530430000|2022-02-10 22:00:30|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1644530520000|2022-02-10 22:02:00|79.66|76.86|79.8|77|79.8|77|79.66|76.86|0
1644530530000|2022-02-10 22:02:10|79.66|76.86|79.66|76.86|79.66|76.86|79.66|76.86|0
1644530650000|2022-02-10 22:04:10|79.8|77|79.8|77|79.8|77|79.8|77|0
1644530670000|2022-02-10 22:04:30|79.66|76.86|79.66|76.86|79.66|76.86|79.66|76.86|0
1644530700000|2022-02-10 22:05:00|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1644530710000|2022-02-10 22:05:10|79.66|76.86|79.66|76.86|79.66|76.86|79.66|76.86|0
1644530720000|2022-02-10 22:05:20|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1644530780000|2022-02-10 22:06:20|79.64|76.84|79.65|76.85|79.65|76.85|79.64|76.84|0
1644530790000|2022-02-10 22:06:30|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1644530810000|2022-02-10 22:06:50|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1644530820000|2022-02-10 22:07:00|79.65|76.85|79.64|76.84|79.65|76.85|79.64|76.84|0
1644530830000|2022-02-10 22:07:10|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1644530840000|2022-02-10 22:07:20|79.62|76.82|79.62|76.82|79.62|76.82|79.62|76.82|0
1644530920000|2022-02-10 22:08:40|79.64|76.84|79.64|76.84|79.64|76.84|79.64|76.84|0
1644530980000|2022-02-10 22:09:40|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1644530990000|2022-02-10 22:09:50|79.64|76.84|79.64|76.84|79.64|76.84|79.64|76.84|0
1644531060000|2022-02-10 22:11:00|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1644531100000|2022-02-10 22:11:40|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1644531190000|2022-02-10 22:13:10|79.58|76.78|79.58|76.78|79.58|76.78|79.58|76.78|0
1644531300000|2022-02-10 22:15:00|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1644531310000|2022-02-10 22:15:10|79.58|76.78|79.58|76.78|79.58|76.78|79.58|76.78|0
1644531390000|2022-02-10 22:16:30|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1644531470000|2022-02-10 22:17:50|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1644531480000|2022-02-10 22:18:00|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1644531490000|2022-02-10 22:18:10|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1644531510000|2022-02-10 22:18:30|79.43|76.63|79.43|76.63|79.43|76.63|79.43|76.63|0
1644531520000|2022-02-10 22:18:40|79.42|76.62|79.44|76.64|79.44|76.64|79.42|76.62|0
1644531540000|2022-02-10 22:19:00|79.42|76.62|79.42|76.62|79.42|76.62|79.42|76.62|0
1644531550000|2022-02-10 22:19:10|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1644531560000|2022-02-10 22:19:20|79.46|76.66|79.46|76.66|79.46|76.66|79.46|76.66|0
1644531570000|2022-02-10 22:19:30|79.48|76.68|79.46|76.66|79.48|76.68|79.46|76.66|0
1644531590000|2022-02-10 22:19:50|79.43|76.63|79.43|76.63|79.43|76.63|79.43|76.63|0
1644531640000|2022-02-10 22:20:40|79.48|76.68|79.47|76.67|79.48|76.68|79.47|76.67|0
1644531650000|2022-02-10 22:20:50|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1644531750000|2022-02-10 22:22:30|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1644531790000|2022-02-10 22:23:10|79.39|76.59|79.39|76.59|79.39|76.59|79.39|76.59|0
1644531820000|2022-02-10 22:23:40|79.42|76.62|79.42|76.62|79.42|76.62|79.42|76.62|0
1644531850000|2022-02-10 22:24:10|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1644531860000|2022-02-10 22:24:20|79.42|76.62|79.42|76.62|79.42|76.62|79.42|76.62|0
1644531900000|2022-02-10 22:25:00|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1644531940000|2022-02-10 22:25:40|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1644531980000|2022-02-10 22:26:20|79.36|76.56|79.36|76.56|79.36|76.56|79.36|76.56|0
1644532040000|2022-02-10 22:27:20|79.42|76.62|79.42|76.62|79.42|76.62|79.42|76.62|0
1644532050000|2022-02-10 22:27:30|79.43|76.63|79.43|76.63|79.43|76.63|79.43|76.63|0
1644532150000|2022-02-10 22:29:10|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1644532160000|2022-02-10 22:29:20|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1644532190000|2022-02-10 22:29:50|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1644532250000|2022-02-10 22:30:50|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1644532260000|2022-02-10 22:31:00|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1644532270000|2022-02-10 22:31:10|79.38|76.58|79.38|76.58|79.38|76.58|79.38|76.58|0
1644532340000|2022-02-10 22:32:20|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1644532350000|2022-02-10 22:32:30|79.2|76.4|79.2|76.4|79.2|76.4|79.2|76.4|0
1644532360000|2022-02-10 22:32:40|79.3|76.5|79.33|76.53|79.33|76.53|79.3|76.5|0
1644532420000|2022-02-10 22:33:40|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1644532430000|2022-02-10 22:33:50|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1644532440000|2022-02-10 22:34:00|79.36|76.56|79.36|76.56|79.36|76.56|79.36|76.56|0
1644532480000|2022-02-10 22:34:40|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1644532500000|2022-02-10 22:35:00|79.38|76.58|79.38|76.58|79.38|76.58|79.38|76.58|0
1644532600000|2022-02-10 22:36:40|79.44|76.64|79.46|76.66|79.46|76.66|79.44|76.64|0
1644532650000|2022-02-10 22:37:30|79.53|76.73|79.53|76.73|79.53|76.73|79.53|76.73|0
1644532660000|2022-02-10 22:37:40|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1644532670000|2022-02-10 22:37:50|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1644532690000|2022-02-10 22:38:10|79.53|76.73|79.53|76.73|79.53|76.73|79.53|76.73|0
1644532710000|2022-02-10 22:38:30|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1644532750000|2022-02-10 22:39:10|79.55|76.75|79.57|76.77|79.57|76.77|79.55|76.75|0
1644532770000|2022-02-10 22:39:30|79.53|76.73|79.53|76.73|79.53|76.73|79.53|76.73|0
1644532780000|2022-02-10 22:39:40|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1644532790000|2022-02-10 22:39:50|79.53|76.73|79.52|76.72|79.53|76.73|79.52|76.72|0
1644532800000|2022-02-10 22:40:00|79.57|76.77|79.49|76.69|79.57|76.77|79.49|76.69|0
1644532810000|2022-02-10 22:40:10|79.5|76.7|79.5|76.7|79.5|76.7|79.5|76.7|0
1644532820000|2022-02-10 22:40:20|79.45|76.65|79.5|76.7|79.5|76.7|79.45|76.65|0
1644532830000|2022-02-10 22:40:30|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1644532880000|2022-02-10 22:41:20|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1644532890000|2022-02-10 22:41:30|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1644532910000|2022-02-10 22:41:50|79.54|76.74|79.53|76.73|79.54|76.74|79.53|76.73|0
1644532930000|2022-02-10 22:42:10|79.54|76.74|79.55|76.75|79.55|76.75|79.53|76.73|0
1644532940000|2022-02-10 22:42:20|79.57|76.77|79.48|76.68|79.57|76.77|79.47|76.67|0
1644532970000|2022-02-10 22:42:50|79.47|76.67|79.47|76.67|79.47|76.67|79.47|76.67|0
1644533040000|2022-02-10 22:44:00|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1644533100000|2022-02-10 22:45:00|79.47|76.67|79.47|76.67|79.47|76.67|79.47|76.67|0
1644533220000|2022-02-10 22:47:00|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1644533330000|2022-02-10 22:48:50|79.49|76.69|79.49|76.69|79.49|76.69|79.49|76.69|0
1644533360000|2022-02-10 22:49:20|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1644533400000|2022-02-10 22:50:00|79.5|76.7|79.5|76.7|79.5|76.7|79.5|76.7|0
1644533510000|2022-02-10 22:51:50|79.51|76.71|79.51|76.71|79.51|76.71|79.51|76.71|0
1644533520000|2022-02-10 22:52:00|79.52|76.72|79.51|76.71|79.52|76.72|79.51|76.71|0
1644533550000|2022-02-10 22:52:30|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1644533560000|2022-02-10 22:52:40|79.53|76.73|79.53|76.73|79.53|76.73|79.53|76.73|0
1644533630000|2022-02-10 22:53:50|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1644533650000|2022-02-10 22:54:10|79.56|76.76|79.55|76.75|79.56|76.76|79.55|76.75|0
1644533660000|2022-02-10 22:54:20|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1644533680000|2022-02-10 22:54:40|79.52|76.72|79.54|76.74|79.54|76.74|79.52|76.72|0
1644533690000|2022-02-10 22:54:50|79.49|76.69|79.49|76.69|79.49|76.69|79.49|76.69|0
1644533700000|2022-02-10 22:55:00|79.51|76.71|79.51|76.71|79.51|76.71|79.51|76.71|0
1644533730000|2022-02-10 22:55:30|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1644533740000|2022-02-10 22:55:40|79.51|76.71|79.51|76.71|79.51|76.71|79.51|76.71|0
1644533840000|2022-02-10 22:57:20|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1644533850000|2022-02-10 22:57:30|79.47|76.67|79.47|76.67|79.47|76.67|79.47|76.67|0
1644533870000|2022-02-10 22:57:50|79.48|76.68|79.44|76.64|79.48|76.68|79.44|76.64|0
1644533890000|2022-02-10 22:58:10|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1644533920000|2022-02-10 22:58:40|79.62|76.82|79.62|76.82|79.62|76.82|79.62|76.82|0
1644533960000|2022-02-10 22:59:20|79.63|76.83|79.61|76.81|79.63|76.83|79.61|76.81|0
1644533970000|2022-02-10 22:59:30|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1644533980000|2022-02-10 22:59:40|79.34|76.54|79.34|76.54|79.34|76.54|79.34|76.54|0
1644533990000|2022-02-10 22:59:50|79.32|76.52|79.32|76.52|79.32|76.52|79.32|76.52|0
1644534000000|2022-02-10 23:00:00|79.83|77.03|79.83|77.03|79.83|77.03|79.75|76.95|0
1644534010000|2022-02-10 23:00:10|79.75|76.95|80.05|77.25|80.05|77.25|79.75|76.95|0
1644534020000|2022-02-10 23:00:20|79.9|77.1|79.79|76.99|79.9|77.1|79.79|76.99|0
1644534030000|2022-02-10 23:00:30|79.71|76.91|79.31|76.51|79.71|76.91|79.31|76.51|0
1644534040000|2022-02-10 23:00:40|79.23|76.43|79.45|76.65|79.45|76.65|79.23|76.43|0
1644534050000|2022-02-10 23:00:50|79.38|76.58|79.31|76.51|79.38|76.58|79.31|76.51|0
1644534060000|2022-02-10 23:01:00|79.12|76.32|79.2|76.4|79.31|76.51|79.12|76.32|0
1644534070000|2022-02-10 23:01:10|78.9|76.1|79.05|76.25|79.12|76.32|78.9|76.1|0
1644534080000|2022-02-10 23:01:20|78.9|76.1|78.83|76.03|78.9|76.1|78.79|75.99|0
1644534090000|2022-02-10 23:01:30|78.71|75.91|78.83|76.03|78.86|76.06|78.64|75.84|0
1644534100000|2022-02-10 23:01:40|78.9|76.1|78.86|76.06|78.9|76.1|78.83|76.03|0
1644534110000|2022-02-10 23:01:50|78.68|75.88|78.31|75.51|78.68|75.88|78.31|75.51|0
1644534120000|2022-02-10 23:02:00|78.38|75.58|78.61|75.81|78.61|75.81|78.38|75.58|0
1644534130000|2022-02-10 23:02:10|78.57|75.77|78.71|75.91|78.83|76.03|78.57|75.77|0
1644534140000|2022-02-10 23:02:20|78.83|76.03|78.94|76.14|79.05|76.25|78.83|76.03|0
1644534150000|2022-02-10 23:02:30|79.05|76.25|79.01|76.21|79.12|76.32|78.97|76.17|0
1644534160000|2022-02-10 23:02:40|78.97|76.17|79.01|76.21|79.05|76.25|78.97|76.17|0
1644534170000|2022-02-10 23:02:50|79.12|76.32|79.19|76.39|79.19|76.39|79.12|76.32|0
1644534180000|2022-02-10 23:03:00|79.16|76.36|79.42|76.62|79.42|76.62|79.16|76.36|0
1644534190000|2022-02-10 23:03:10|79.64|76.84|79.38|76.58|79.64|76.84|79.38|76.58|0
1644534200000|2022-02-10 23:03:20|79.49|76.69|79.34|76.54|79.49|76.69|79.34|76.54|0
1644534210000|2022-02-10 23:03:30|79.45|76.65|79.42|76.62|79.49|76.69|79.42|76.62|0
1644534220000|2022-02-10 23:03:40|79.34|76.54|79.34|76.54|79.34|76.54|79.34|76.54|0
1644534230000|2022-02-10 23:03:50|79.08|76.28|79.3|76.5|79.3|76.5|79.08|76.28|0
1644534240000|2022-02-10 23:04:00|79.27|76.47|79.27|76.47|79.3|76.5|79.27|76.47|0
1644534250000|2022-02-10 23:04:10|79.3|76.5|79.3|76.5|79.38|76.58|79.3|76.5|0
1644534260000|2022-02-10 23:04:20|79.19|76.39|79.12|76.32|79.19|76.39|79.12|76.32|0
1644534270000|2022-02-10 23:04:30|79.19|76.39|79.19|76.39|79.19|76.39|79.19|76.39|0
1644534280000|2022-02-10 23:04:40|79.16|76.36|79.23|76.43|79.27|76.47|79.16|76.36|0
1644534290000|2022-02-10 23:04:50|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1644534300000|2022-02-10 23:05:00|79.19|76.39|79.08|76.28|79.19|76.39|79.08|76.28|0
1644534310000|2022-02-10 23:05:10|79.12|76.32|79.12|76.32|79.3|76.5|79.12|76.32|0
1644534320000|2022-02-10 23:05:20|79.19|76.39|79.12|76.32|79.19|76.39|79.12|76.32|0
1644534330000|2022-02-10 23:05:30|79.08|76.28|79.05|76.25|79.08|76.28|79.05|76.25|0
1644534340000|2022-02-10 23:05:40|79.08|76.28|78.9|76.1|79.08|76.28|78.9|76.1|0
1644534350000|2022-02-10 23:05:50|78.86|76.06|79.05|76.25|79.05|76.25|78.86|76.06|0
1644534360000|2022-02-10 23:06:00|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1644534370000|2022-02-10 23:06:10|79.08|76.28|79.23|76.43|79.23|76.43|79.08|76.28|0
1644534380000|2022-02-10 23:06:20|79.34|76.54|79.34|76.54|79.34|76.54|79.34|76.54|0
1644534390000|2022-02-10 23:06:30|79.42|76.62|79.49|76.69|79.49|76.69|79.42|76.62|0
1644534400000|2022-02-10 23:06:40|79.79|76.99|79.79|76.99|79.79|76.99|79.64|76.84|0
1644534410000|2022-02-10 23:06:50|79.9|77.1|79.82|77.02|79.9|77.1|79.79|76.99|0
1644534420000|2022-02-10 23:07:00|79.79|76.99|79.75|76.95|79.79|76.99|79.71|76.91|0
1644534430000|2022-02-10 23:07:10|79.71|76.91|79.79|76.99|79.79|76.99|79.67|76.87|0
1644534440000|2022-02-10 23:07:20|79.71|76.91|79.71|76.91|79.71|76.91|79.64|76.84|0
1644534450000|2022-02-10 23:07:30|79.67|76.87|79.71|76.91|79.79|76.99|79.67|76.87|0
1644534460000|2022-02-10 23:07:40|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1644534470000|2022-02-10 23:07:50|79.64|76.84|79.64|76.84|79.64|76.84|79.56|76.76|0
1644534480000|2022-02-10 23:08:00|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1644534490000|2022-02-10 23:08:10|79.64|76.84|79.64|76.84|79.64|76.84|79.64|76.84|0
1644534510000|2022-02-10 23:08:30|79.67|76.87|79.79|76.99|79.79|76.99|79.67|76.87|0
1644534520000|2022-02-10 23:08:40|79.82|77.02|79.64|76.84|79.82|77.02|79.64|76.84|0
1644534530000|2022-02-10 23:08:50|79.6|76.8|79.49|76.69|79.6|76.8|79.49|76.69|0
1644534540000|2022-02-10 23:09:00|79.12|76.32|79.19|76.39|79.19|76.39|79.12|76.32|0
1644534550000|2022-02-10 23:09:10|79.12|76.32|79.08|76.28|79.12|76.32|79.08|76.28|0
1644534560000|2022-02-10 23:09:20|79.12|76.32|78.86|76.06|79.12|76.32|78.86|76.06|0
1644534570000|2022-02-10 23:09:30|78.9|76.1|78.86|76.06|78.9|76.1|78.75|75.95|0
1644534580000|2022-02-10 23:09:40|78.82|76.02|79.04|76.24|79.04|76.24|78.82|76.02|0
1644534590000|2022-02-10 23:09:50|79.12|76.32|78.71|75.91|79.12|76.32|78.71|75.91|0
1644534600000|2022-02-10 23:10:00|78.68|75.88|78.9|76.1|78.93|76.13|78.68|75.88|0
1644534610000|2022-02-10 23:10:10|78.97|76.17|79.15|76.35|79.15|76.35|78.97|76.17|0
1644534620000|2022-02-10 23:10:20|79.23|76.43|79.19|76.39|79.27|76.47|79.19|76.39|0
1644534630000|2022-02-10 23:10:30|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1644534640000|2022-02-10 23:10:40|79.19|76.39|79.23|76.43|79.23|76.43|79.19|76.39|0
1644534650000|2022-02-10 23:10:50|79.19|76.39|79.12|76.32|79.19|76.39|79.12|76.32|0
1644534660000|2022-02-10 23:11:00|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1644534670000|2022-02-10 23:11:10|79.6|76.8|79.56|76.76|79.6|76.8|79.56|76.76|0
1644534680000|2022-02-10 23:11:20|79.64|76.84|79.71|76.91|79.71|76.91|79.6|76.8|0
1644534690000|2022-02-10 23:11:30|79.64|76.84|79.75|76.95|79.75|76.95|79.64|76.84|0
1644534700000|2022-02-10 23:11:40|79.56|76.76|79.56|76.76|79.64|76.84|79.56|76.76|0
1644534710000|2022-02-10 23:11:50|79.49|76.69|79.27|76.47|79.49|76.69|79.27|76.47|0
1644534720000|2022-02-10 23:12:00|79.34|76.54|79.23|76.43|79.34|76.54|79.19|76.39|0
1644534730000|2022-02-10 23:12:10|79.27|76.47|79.37|76.57|79.37|76.57|79.27|76.47|0
1644534740000|2022-02-10 23:12:20|79.49|76.69|79.45|76.65|79.49|76.69|79.45|76.65|0
1644534750000|2022-02-10 23:12:30|79.41|76.61|79.78|76.98|79.78|76.98|79.41|76.61|0
1644534760000|2022-02-10 23:12:40|79.71|76.91|79.71|76.91|79.78|76.98|79.71|76.91|0
1644534770000|2022-02-10 23:12:50|79.64|76.84|79.67|76.87|79.67|76.87|79.64|76.84|0
1644534780000|2022-02-10 23:13:00|79.64|76.84|79.78|76.98|79.78|76.98|79.64|76.84|0
1644534790000|2022-02-10 23:13:10|79.71|76.91|79.64|76.84|79.71|76.91|79.64|76.84|0
1644534800000|2022-02-10 23:13:20|79.71|76.91|79.64|76.84|79.71|76.91|79.64|76.84|0
1644534810000|2022-02-10 23:13:30|79.71|76.91|79.78|76.98|79.86|77.06|79.71|76.91|0
1644534820000|2022-02-10 23:13:40|79.86|77.06|79.71|76.91|79.86|77.06|79.71|76.91|0
1644534840000|2022-02-10 23:14:00|79.64|76.84|79.52|76.72|79.64|76.84|79.52|76.72|0
1644534850000|2022-02-10 23:14:10|79.49|76.69|79.49|76.69|79.63|76.83|79.49|76.69|0
1644534860000|2022-02-10 23:14:20|79.56|76.76|79.56|76.76|79.6|76.8|79.56|76.76|0
1644534870000|2022-02-10 23:14:30|79.49|76.69|79.67|76.87|79.67|76.87|79.49|76.69|0
1644534880000|2022-02-10 23:14:40|79.71|76.91|79.78|76.98|79.78|76.98|79.71|76.91|0
1644534890000|2022-02-10 23:14:50|79.74|76.94|79.78|76.98|79.82|77.02|79.74|76.94|0
1644534900000|2022-02-10 23:15:00|79.86|77.06|79.78|76.98|79.86|77.06|79.78|76.98|0
1644534910000|2022-02-10 23:15:10|79.74|76.94|79.63|76.83|79.74|76.94|79.63|76.83|0
1644534920000|2022-02-10 23:15:20|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1644534930000|2022-02-10 23:15:30|79.67|76.87|79.71|76.91|79.71|76.91|79.67|76.87|0
1644534940000|2022-02-10 23:15:40|79.78|76.98|79.93|77.13|79.93|77.13|79.78|76.98|0
1644534950000|2022-02-10 23:15:50|79.86|77.06|80.01|77.21|80.01|77.21|79.86|77.06|0
1644534960000|2022-02-10 23:16:00|79.86|77.06|79.97|77.17|80.01|77.21|79.86|77.06|0
1644534970000|2022-02-10 23:16:10|79.89|77.09|79.86|77.06|79.93|77.13|79.86|77.06|0
1644534980000|2022-02-10 23:16:20|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1644534990000|2022-02-10 23:16:30|79.86|77.06|79.89|77.09|79.93|77.13|79.86|77.06|0
1644535000000|2022-02-10 23:16:40|79.93|77.13|80.01|77.21|80.01|77.21|79.93|77.13|0
1644535010000|2022-02-10 23:16:50|79.86|77.06|79.93|77.13|79.93|77.13|79.86|77.06|0
1644535020000|2022-02-10 23:17:00|80.15|77.35|80.04|77.24|80.15|77.35|80.04|77.24|0
1644535030000|2022-02-10 23:17:10|80.08|77.28|79.93|77.13|80.08|77.28|79.93|77.13|0
1644535040000|2022-02-10 23:17:20|79.89|77.09|79.86|77.06|79.89|77.09|79.86|77.06|0
1644535050000|2022-02-10 23:17:30|79.78|76.98|79.89|77.09|79.89|77.09|79.78|76.98|0
1644535060000|2022-02-10 23:17:40|79.93|77.13|79.86|77.06|79.97|77.17|79.86|77.06|0
1644535070000|2022-02-10 23:17:50|79.74|76.94|79.71|76.91|79.74|76.94|79.63|76.83|0
1644535080000|2022-02-10 23:18:00|79.78|76.98|79.63|76.83|79.78|76.98|79.63|76.83|0
1644535090000|2022-02-10 23:18:10|79.71|76.91|79.78|76.98|79.78|76.98|79.71|76.91|0
1644535100000|2022-02-10 23:18:20|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1644535110000|2022-02-10 23:18:30|79.93|77.13|80.08|77.28|80.08|77.28|79.93|77.13|0
1644535120000|2022-02-10 23:18:40|80.15|77.35|80.12|77.32|80.15|77.35|80.08|77.28|0
1644535130000|2022-02-10 23:18:50|80.08|77.28|80.04|77.24|80.08|77.28|80.04|77.24|0
1644535140000|2022-02-10 23:19:00|80.08|77.28|80.23|77.43|80.23|77.43|80.08|77.28|0
1644535150000|2022-02-10 23:19:10|80.15|77.35|80.19|77.39|80.19|77.39|80.15|77.35|0
1644535160000|2022-02-10 23:19:20|80.15|77.35|80.3|77.5|80.3|77.5|80.15|77.35|0
1644535170000|2022-02-10 23:19:30|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1644535180000|2022-02-10 23:19:40|80.38|77.58|80.45|77.65|80.45|77.65|80.38|77.58|0
1644535190000|2022-02-10 23:19:50|80.53|77.73|80.53|77.73|80.53|77.73|80.53|77.73|0
1644535200000|2022-02-10 23:20:00|80.6|77.8|80.38|77.58|80.6|77.8|80.38|77.58|0
1644535210000|2022-02-10 23:20:10|80.41|77.61|80.23|77.43|80.45|77.65|80.23|77.43|0
1644535220000|2022-02-10 23:20:20|80.15|77.35|80.08|77.28|80.15|77.35|80.08|77.28|0
1644535230000|2022-02-10 23:20:30|80.11|77.31|80.08|77.28|80.11|77.31|80.08|77.28|0
1644535240000|2022-02-10 23:20:40|80.15|77.35|80.11|77.31|80.19|77.39|80.11|77.31|0
1644535250000|2022-02-10 23:20:50|80.15|77.35|80.23|77.43|80.26|77.46|80.15|77.35|0
1644535260000|2022-02-10 23:21:00|80.3|77.5|80.3|77.5|80.3|77.5|80.3|77.5|0
1644535270000|2022-02-10 23:21:10|80.23|77.43|80.26|77.46|80.38|77.58|80.23|77.43|0
1644535280000|2022-02-10 23:21:20|80|77.2|80|77.2|80.08|77.28|80|77.2|0
1644535290000|2022-02-10 23:21:30|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1644535300000|2022-02-10 23:21:40|80|77.2|80|77.2|80|77.2|80|77.2|0
1644535310000|2022-02-10 23:21:50|80.11|77.31|80.11|77.31|80.15|77.35|80.08|77.28|0
1644535320000|2022-02-10 23:22:00|80.15|77.35|80.08|77.28|80.15|77.35|80.08|77.28|0
1644535330000|2022-02-10 23:22:10|80|77.2|80.04|77.24|80.08|77.28|80|77.2|0
1644535340000|2022-02-10 23:22:20|80|77.2|79.89|77.09|80|77.2|79.89|77.09|0
1644535350000|2022-02-10 23:22:30|79.93|77.13|79.85|77.05|79.96|77.16|79.85|77.05|0
1644535360000|2022-02-10 23:22:40|79.93|77.13|80|77.2|80|77.2|79.93|77.13|0
1644535370000|2022-02-10 23:22:50|79.96|77.16|80|77.2|80|77.2|79.93|77.13|0
1644535380000|2022-02-10 23:23:00|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1644535390000|2022-02-10 23:23:10|79.85|77.05|79.85|77.05|79.85|77.05|79.82|77.02|0
1644535400000|2022-02-10 23:23:20|79.93|77.13|80|77.2|80|77.2|79.93|77.13|0
1644535420000|2022-02-10 23:23:40|80.04|77.24|80.08|77.28|80.08|77.28|80|77.2|0
1644535430000|2022-02-10 23:23:50|80|77.2|80|77.2|80|77.2|80|77.2|0
1644535440000|2022-02-10 23:24:00|80.08|77.28|80.15|77.35|80.15|77.35|80.08|77.28|0
1644535450000|2022-02-10 23:24:10|79.93|77.13|79.93|77.13|79.96|77.16|79.93|77.13|0
1644535460000|2022-02-10 23:24:20|79.78|76.98|79.85|77.05|79.85|77.05|79.78|76.98|0
1644535470000|2022-02-10 23:24:30|79.78|76.98|79.74|76.94|79.78|76.98|79.7|76.9|0
1644535480000|2022-02-10 23:24:40|79.78|76.98|79.85|77.05|79.85|77.05|79.78|76.98|0
1644535490000|2022-02-10 23:24:50|79.78|76.98|79.78|76.98|79.81|77.01|79.78|76.98|0
1644535500000|2022-02-10 23:25:00|79.7|76.9|79.78|76.98|79.78|76.98|79.63|76.83|0
1644535510000|2022-02-10 23:25:10|79.85|77.05|79.89|77.09|79.93|77.13|79.85|77.05|0
1644535520000|2022-02-10 23:25:20|79.81|77.01|79.89|77.09|79.89|77.09|79.81|77.01|0
1644535530000|2022-02-10 23:25:30|79.85|77.05|79.96|77.16|79.96|77.16|79.85|77.05|0
1644535540000|2022-02-10 23:25:40|79.93|77.13|79.7|76.9|79.93|77.13|79.7|76.9|0
1644535550000|2022-02-10 23:25:50|79.74|76.94|79.85|77.05|79.85|77.05|79.74|76.94|0
1644535560000|2022-02-10 23:26:00|79.74|76.94|79.7|76.9|79.74|76.94|79.7|76.9|0
1644535570000|2022-02-10 23:26:10|79.78|76.98|79.78|76.98|79.78|76.98|79.78|76.98|0
1644535580000|2022-02-10 23:26:20|79.74|76.94|79.63|76.83|79.74|76.94|79.63|76.83|0
1644535590000|2022-02-10 23:26:30|79.59|76.79|79.63|76.83|79.63|76.83|79.59|76.79|0
1644535600000|2022-02-10 23:26:40|79.67|76.87|79.52|76.72|79.67|76.87|79.52|76.72|0
1644535610000|2022-02-10 23:26:50|79.48|76.68|79.04|76.24|79.48|76.68|79.04|76.24|0
1644535620000|2022-02-10 23:27:00|79.18|76.38|79.18|76.38|79.29|76.49|79.18|76.38|0
1644535630000|2022-02-10 23:27:10|79.15|76.35|79.18|76.38|79.18|76.38|79.11|76.31|0
1644535640000|2022-02-10 23:27:20|79.22|76.42|79.18|76.38|79.22|76.42|79.04|76.24|0
1644535650000|2022-02-10 23:27:30|79.04|76.24|78.96|76.16|79.04|76.24|78.96|76.16|0
1644535660000|2022-02-10 23:27:40|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1644535670000|2022-02-10 23:27:50|79|76.2|78.82|76.02|79|76.2|78.82|76.02|0
1644535680000|2022-02-10 23:28:00|78.78|75.98|78.85|76.05|78.85|76.05|78.78|75.98|0
1644535690000|2022-02-10 23:28:10|78.82|76.02|78.89|76.09|78.89|76.09|78.82|76.02|0
1644535700000|2022-02-10 23:28:20|78.82|76.02|78.85|76.05|78.85|76.05|78.82|76.02|0
1644535710000|2022-02-10 23:28:30|78.7|75.9|78.59|75.79|78.7|75.9|78.59|75.79|0
1644535720000|2022-02-10 23:28:40|78.63|75.83|78.37|75.57|78.63|75.83|78.37|75.57|0
1644535730000|2022-02-10 23:28:50|78.3|75.5|78.37|75.57|78.37|75.57|78.3|75.5|0
1644535740000|2022-02-10 23:29:00|78.45|75.65|78.56|75.76|78.56|75.76|78.41|75.61|0
1644535750000|2022-02-10 23:29:10|78.48|75.68|78.59|75.79|78.59|75.79|78.48|75.68|0
1644535760000|2022-02-10 23:29:20|78.52|75.72|78.48|75.68|78.52|75.72|78.41|75.61|0
1644535770000|2022-02-10 23:29:30|78.37|75.57|78.34|75.54|78.37|75.57|78.34|75.54|0
1644535780000|2022-02-10 23:29:40|78.45|75.65|78.45|75.65|78.45|75.65|78.45|75.65|0
1644535790000|2022-02-10 23:29:50|78.52|75.72|78.56|75.76|78.56|75.76|78.52|75.72|0
1644535800000|2022-02-10 23:30:00|78.37|75.57|78.48|75.68|78.48|75.68|78.33|75.53|0
1644535810000|2022-02-10 23:30:10|78.56|75.76|78.63|75.83|78.63|75.83|78.52|75.72|0
1644535820000|2022-02-10 23:30:20|78.67|75.87|78.59|75.79|78.67|75.87|78.59|75.79|0
1644535840000|2022-02-10 23:30:40|78.56|75.76|78.41|75.61|78.56|75.76|78.41|75.61|0
1644535850000|2022-02-10 23:30:50|78.45|75.65|78.45|75.65|78.45|75.65|78.45|75.65|0
1644535860000|2022-02-10 23:31:00|78.3|75.5|78.37|75.57|78.37|75.57|78.3|75.5|0
1644535870000|2022-02-10 23:31:10|78.23|75.43|78.37|75.57|78.37|75.57|78.23|75.43|0
1644535880000|2022-02-10 23:31:20|78.23|75.43|78.04|75.24|78.23|75.43|78.04|75.24|0
1644535890000|2022-02-10 23:31:30|77.97|75.17|77.97|75.17|78.01|75.21|77.93|75.13|0
1644535900000|2022-02-10 23:31:40|77.89|75.09|77.86|75.06|77.93|75.13|77.86|75.06|0
1644535910000|2022-02-10 23:31:50|77.89|75.09|78.08|75.28|78.08|75.28|77.79|74.99|0
1644535920000|2022-02-10 23:32:00|78.11|75.31|78.23|75.43|78.23|75.43|78.11|75.31|0
1644535930000|2022-02-10 23:32:10|78.26|75.46|78.26|75.46|78.3|75.5|78.23|75.43|0
1644535940000|2022-02-10 23:32:20|78.3|75.5|78.23|75.43|78.37|75.57|78.23|75.43|0
1644535950000|2022-02-10 23:32:30|78.19|75.39|77.93|75.13|78.19|75.39|77.93|75.13|0
1644535960000|2022-02-10 23:32:40|77.86|75.06|77.79|74.99|77.86|75.06|77.64|74.84|0
1644535970000|2022-02-10 23:32:50|77.75|74.95|77.79|74.99|77.79|74.99|77.75|74.95|0
1644535980000|2022-02-10 23:33:00|77.86|75.06|77.97|75.17|77.97|75.17|77.86|75.06|0
1644535990000|2022-02-10 23:33:10|77.93|75.13|78.01|75.21|78.01|75.21|77.93|75.13|0
1644536000000|2022-02-10 23:33:20|78.08|75.28|78.01|75.21|78.08|75.28|78.01|75.21|0
1644536010000|2022-02-10 23:33:30|77.79|74.99|77.49|74.69|77.79|74.99|77.49|74.69|0
1644536020000|2022-02-10 23:33:40|77.57|74.77|77.64|74.84|77.64|74.84|77.57|74.77|0
1644536030000|2022-02-10 23:33:50|77.35|74.55|77.49|74.69|77.49|74.69|77.35|74.55|0
1644536040000|2022-02-10 23:34:00|77.42|74.62|77.57|74.77|77.57|74.77|77.42|74.62|0
1644536050000|2022-02-10 23:34:10|77.64|74.84|77.86|75.06|77.86|75.06|77.64|74.84|0
1644536060000|2022-02-10 23:34:20|77.79|74.99|77.49|74.69|77.79|74.99|77.49|74.69|0
1644536070000|2022-02-10 23:34:30|77.53|74.73|77.64|74.84|77.64|74.84|77.53|74.73|0
1644536080000|2022-02-10 23:34:40|77.6|74.8|77.6|74.8|77.64|74.84|77.6|74.8|0
1644536090000|2022-02-10 23:34:50|77.64|74.84|77.64|74.84|77.64|74.84|77.64|74.84|0
1644536100000|2022-02-10 23:35:00|77.67|74.87|77.86|75.06|77.86|75.06|77.67|74.87|0
1644536110000|2022-02-10 23:35:10|77.89|75.09|77.86|75.06|77.89|75.09|77.86|75.06|0
1644536120000|2022-02-10 23:35:20|77.79|74.99|77.64|74.84|77.79|74.99|77.64|74.84|0
1644536130000|2022-02-10 23:35:30|77.57|74.77|77.31|74.51|77.6|74.8|77.31|74.51|0
1644536140000|2022-02-10 23:35:40|77.35|74.55|77.35|74.55|77.35|74.55|77.31|74.51|0
1644536150000|2022-02-10 23:35:50|77.38|74.58|77.35|74.55|77.42|74.62|77.35|74.55|0
1644536160000|2022-02-10 23:36:00|77.38|74.58|77.35|74.55|77.38|74.58|77.35|74.55|0
1644536170000|2022-02-10 23:36:10|77.38|74.58|77.35|74.55|77.42|74.62|77.35|74.55|0
1644536180000|2022-02-10 23:36:20|77.38|74.58|77.27|74.47|77.38|74.58|77.27|74.47|0
1644536190000|2022-02-10 23:36:30|77.35|74.55|77.42|74.62|77.42|74.62|77.35|74.55|0
1644536200000|2022-02-10 23:36:40|77.35|74.55|77.49|74.69|77.49|74.69|77.35|74.55|0
1644536210000|2022-02-10 23:36:50|77.35|74.55|77.42|74.62|77.42|74.62|77.35|74.55|0
1644536220000|2022-02-10 23:37:00|77.45|74.65|77.71|74.91|77.71|74.91|77.45|74.65|0
1644536230000|2022-02-10 23:37:10|77.64|74.84|77.64|74.84|77.67|74.87|77.64|74.84|0
1644536240000|2022-02-10 23:37:20|77.67|74.87|77.49|74.69|77.67|74.87|77.49|74.69|0
1644536250000|2022-02-10 23:37:30|77.38|74.58|77.2|74.4|77.38|74.58|77.2|74.4|0
1644536260000|2022-02-10 23:37:40|77.31|74.51|77.13|74.33|77.31|74.51|77.13|74.33|0
1644536270000|2022-02-10 23:37:50|76.98|74.18|77.13|74.33|77.13|74.33|76.98|74.18|0
1644536280000|2022-02-10 23:38:00|76.98|74.18|77.27|74.47|77.27|74.47|76.98|74.18|0
1644536290000|2022-02-10 23:38:10|77.45|74.65|77.57|74.77|77.6|74.8|77.45|74.65|0
1644536300000|2022-02-10 23:38:20|77.49|74.69|77.56|74.76|77.6|74.8|77.49|74.69|0
1644536310000|2022-02-10 23:38:30|77.64|74.84|77.96|75.16|77.96|75.16|77.64|74.84|0
1644536320000|2022-02-10 23:38:40|77.93|75.13|77.89|75.09|77.93|75.13|77.86|75.06|0
1644536330000|2022-02-10 23:38:50|77.93|75.13|77.78|74.98|77.93|75.13|77.78|74.98|0
1644536340000|2022-02-10 23:39:00|77.75|74.95|77.71|74.91|77.78|74.98|77.71|74.91|0
1644536350000|2022-02-10 23:39:10|77.78|74.98|77.93|75.13|77.93|75.13|77.78|74.98|0
1644536360000|2022-02-10 23:39:20|77.89|75.09|77.75|74.95|77.89|75.09|77.75|74.95|0
1644536370000|2022-02-10 23:39:30|77.71|74.91|77.71|74.91|77.78|74.98|77.71|74.91|0
1644536380000|2022-02-10 23:39:40|77.75|74.95|77.75|74.95|77.75|74.95|77.75|74.95|0
1644536400000|2022-02-10 23:40:00|77.64|74.84|77.56|74.76|77.75|74.95|77.56|74.76|0
1644536410000|2022-02-10 23:40:10|77.64|74.84|77.56|74.76|77.64|74.84|77.56|74.76|0
1644536420000|2022-02-10 23:40:20|77.64|74.84|77.49|74.69|77.64|74.84|77.49|74.69|0
1644536430000|2022-02-10 23:40:30|77.53|74.73|77.49|74.69|77.56|74.76|77.49|74.69|0
1644536440000|2022-02-10 23:40:40|77.53|74.73|77.35|74.55|77.53|74.73|77.35|74.55|0
1644536450000|2022-02-10 23:40:50|77.42|74.62|77.53|74.73|77.53|74.73|77.42|74.62|0
1644536460000|2022-02-10 23:41:00|77.56|74.76|77.56|74.76|77.6|74.8|77.56|74.76|0
1644536470000|2022-02-10 23:41:10|77.53|74.73|77.49|74.69|77.53|74.73|77.49|74.69|0
1644536480000|2022-02-10 23:41:20|77.56|74.76|77.35|74.55|77.56|74.76|77.35|74.55|0
1644536490000|2022-02-10 23:41:30|77.23|74.43|77.23|74.43|77.23|74.43|77.23|74.43|0
1644536500000|2022-02-10 23:41:40|77.2|74.4|77.2|74.4|77.27|74.47|77.2|74.4|0
1644536510000|2022-02-10 23:41:50|77.16|74.36|77.23|74.43|77.23|74.43|77.13|74.33|0
1644536520000|2022-02-10 23:42:00|77.2|74.4|77.16|74.36|77.2|74.4|77.13|74.33|0
1644536530000|2022-02-10 23:42:10|77.13|74.33|77.16|74.36|77.16|74.36|77.13|74.33|0
1644536540000|2022-02-10 23:42:20|77.13|74.33|77.09|74.29|77.2|74.4|77.09|74.29|0
1644536550000|2022-02-10 23:42:30|77.16|74.36|77.13|74.33|77.16|74.36|77.13|74.33|0
1644536560000|2022-02-10 23:42:40|77.2|74.4|77.13|74.33|77.2|74.4|77.05|74.25|0
1644536570000|2022-02-10 23:42:50|77.09|74.29|77.05|74.25|77.09|74.29|77.05|74.25|0
1644536580000|2022-02-10 23:43:00|77.09|74.29|77.02|74.22|77.09|74.29|77.02|74.22|0
1644536590000|2022-02-10 23:43:10|77.05|74.25|77.13|74.33|77.13|74.33|77.05|74.25|0
1644536600000|2022-02-10 23:43:20|77.09|74.29|76.98|74.18|77.09|74.29|76.98|74.18|0
1644536610000|2022-02-10 23:43:30|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1644536620000|2022-02-10 23:43:40|76.98|74.18|76.98|74.18|77.02|74.22|76.98|74.18|0
1644536630000|2022-02-10 23:43:50|76.84|74.04|76.84|74.04|76.84|74.04|76.84|74.04|0
1644536640000|2022-02-10 23:44:00|77.05|74.25|77.27|74.47|77.34|74.54|77.05|74.25|0
1644536650000|2022-02-10 23:44:10|77.34|74.54|77.34|74.54|77.34|74.54|77.31|74.51|0
1644536660000|2022-02-10 23:44:20|77.31|74.51|77.2|74.4|77.31|74.51|77.2|74.4|0
1644536670000|2022-02-10 23:44:30|77.31|74.51|77.34|74.54|77.42|74.62|77.31|74.51|0
1644536680000|2022-02-10 23:44:40|77.42|74.62|77.52|74.72|77.52|74.72|77.42|74.62|0
1644536690000|2022-02-10 23:44:50|77.56|74.76|77.49|74.69|77.6|74.8|77.49|74.69|0
1644536700000|2022-02-10 23:45:00|77.34|74.54|77.49|74.69|77.49|74.69|77.34|74.54|0
1644536710000|2022-02-10 23:45:10|77.52|74.72|77.49|74.69|77.52|74.72|77.49|74.69|0
1644536720000|2022-02-10 23:45:20|77.38|74.58|77.42|74.62|77.42|74.62|77.38|74.58|0
1644536730000|2022-02-10 23:45:30|77.38|74.58|77.42|74.62|77.42|74.62|77.38|74.58|0
1644536740000|2022-02-10 23:45:40|77.49|74.69|77.56|74.76|77.56|74.76|77.49|74.69|0
1644536750000|2022-02-10 23:45:50|77.6|74.8|77.63|74.83|77.63|74.83|77.56|74.76|0
1644536760000|2022-02-10 23:46:00|77.67|74.87|77.82|75.02|77.82|75.02|77.67|74.87|0
1644536770000|2022-02-10 23:46:10|77.71|74.91|77.74|74.94|77.74|74.94|77.71|74.91|0
1644536780000|2022-02-10 23:46:20|77.71|74.91|77.74|74.94|77.74|74.94|77.71|74.91|0
1644536790000|2022-02-10 23:46:30|77.78|74.98|77.82|75.02|77.82|75.02|77.78|74.98|0
1644536800000|2022-02-10 23:46:40|77.78|74.98|77.85|75.05|77.85|75.05|77.78|74.98|0
1644536810000|2022-02-10 23:46:50|77.93|75.13|77.85|75.05|77.93|75.13|77.85|75.05|0
1644536820000|2022-02-10 23:47:00|77.78|74.98|77.85|75.05|77.85|75.05|77.78|74.98|0
1644536830000|2022-02-10 23:47:10|77.89|75.09|77.85|75.05|77.89|75.09|77.85|75.05|0
1644536840000|2022-02-10 23:47:20|77.89|75.09|77.71|74.91|77.89|75.09|77.71|74.91|0
1644536850000|2022-02-10 23:47:30|77.63|74.83|77.67|74.87|77.67|74.87|77.63|74.83|0
1644536860000|2022-02-10 23:47:40|77.63|74.83|77.56|74.76|77.63|74.83|77.52|74.72|0
1644536870000|2022-02-10 23:47:50|77.38|74.58|77.38|74.58|77.42|74.62|77.34|74.54|0
1644536880000|2022-02-10 23:48:00|77.3|74.5|77.27|74.47|77.3|74.5|77.27|74.47|0
1644536890000|2022-02-10 23:48:10|77.3|74.5|77.42|74.62|77.42|74.62|77.3|74.5|0
1644536900000|2022-02-10 23:48:20|77.49|74.69|77.56|74.76|77.6|74.8|77.49|74.69|0
1644536910000|2022-02-10 23:48:30|77.63|74.83|77.6|74.8|77.63|74.83|77.6|74.8|0
1644536920000|2022-02-10 23:48:40|77.63|74.83|77.81|75.01|77.81|75.01|77.63|74.83|0
1644536930000|2022-02-10 23:48:50|77.78|74.98|77.85|75.05|77.85|75.05|77.78|74.98|0
1644536940000|2022-02-10 23:49:00|77.81|75.01|77.74|74.94|77.81|75.01|77.74|74.94|0
1644536950000|2022-02-10 23:49:10|77.71|74.91|77.67|74.87|77.71|74.91|77.67|74.87|0
1644536960000|2022-02-10 23:49:20|77.63|74.83|77.63|74.83|77.67|74.87|77.63|74.83|0
1644536970000|2022-02-10 23:49:30|77.71|74.91|77.71|74.91|77.71|74.91|77.71|74.91|0
1644536980000|2022-02-10 23:49:40|77.78|74.98|77.89|75.09|77.89|75.09|77.78|74.98|0
1644536990000|2022-02-10 23:49:50|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1644537000000|2022-02-10 23:50:00|77.81|75.01|77.81|75.01|77.81|75.01|77.81|75.01|0
1644537010000|2022-02-10 23:50:10|77.85|75.05|77.85|75.05|77.89|75.09|77.85|75.05|0
1644537020000|2022-02-10 23:50:20|77.89|75.09|77.93|75.13|77.93|75.13|77.85|75.05|0
1644537030000|2022-02-10 23:50:30|78|75.2|78|75.2|78.03|75.23|77.92|75.12|0
1644537050000|2022-02-10 23:50:50|78.07|75.27|78|75.2|78.07|75.27|78|75.2|0
1644537060000|2022-02-10 23:51:00|78.03|75.23|77.96|75.16|78.07|75.27|77.96|75.16|0
1644537070000|2022-02-10 23:51:10|77.92|75.12|77.92|75.12|77.92|75.12|77.92|75.12|0
1644537080000|2022-02-10 23:51:20|77.96|75.16|77.96|75.16|78|75.2|77.92|75.12|0
1644537090000|2022-02-10 23:51:30|77.92|75.12|78|75.2|78|75.2|77.92|75.12|0
1644537100000|2022-02-10 23:51:40|78.03|75.23|78|75.2|78.07|75.27|78|75.2|0
1644537110000|2022-02-10 23:51:50|77.96|75.16|77.96|75.16|77.96|75.16|77.92|75.12|0
1644537120000|2022-02-10 23:52:00|78|75.2|77.96|75.16|78|75.2|77.96|75.16|0
1644537130000|2022-02-10 23:52:10|78|75.2|78.03|75.23|78.03|75.23|78|75.2|0
1644537140000|2022-02-10 23:52:20|78|75.2|77.92|75.12|78|75.2|77.92|75.12|0
1644537150000|2022-02-10 23:52:30|78|75.2|77.92|75.12|78|75.2|77.92|75.12|0
1644537160000|2022-02-10 23:52:40|77.89|75.09|77.92|75.12|77.92|75.12|77.89|75.09|0
1644537180000|2022-02-10 23:53:00|78|75.2|78|75.2|78|75.2|77.96|75.16|0
1644537200000|2022-02-10 23:53:20|77.92|75.12|77.85|75.05|77.92|75.12|77.85|75.05|0
1644537210000|2022-02-10 23:53:30|77.81|75.01|77.81|75.01|77.81|75.01|77.74|74.94|0
1644537220000|2022-02-10 23:53:40|77.85|75.05|77.89|75.09|77.89|75.09|77.85|75.05|0
1644537230000|2022-02-10 23:53:50|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1644537240000|2022-02-10 23:54:00|77.92|75.12|77.92|75.12|77.92|75.12|77.92|75.12|0
1644537250000|2022-02-10 23:54:10|77.96|75.16|77.89|75.09|77.96|75.16|77.89|75.09|0
1644537260000|2022-02-10 23:54:20|77.78|74.98|77.7|74.9|77.78|74.98|77.7|74.9|0
1644537270000|2022-02-10 23:54:30|77.67|74.87|77.7|74.9|77.7|74.9|77.67|74.87|0
1644537280000|2022-02-10 23:54:40|77.56|74.76|77.49|74.69|77.59|74.79|77.49|74.69|0
1644537290000|2022-02-10 23:54:50|77.34|74.54|77.27|74.47|77.34|74.54|77.27|74.47|0
1644537300000|2022-02-10 23:55:00|77.3|74.5|77.27|74.47|77.34|74.54|77.23|74.43|0
1644537310000|2022-02-10 23:55:10|77.23|74.43|76.98|74.18|77.23|74.43|76.98|74.18|0
1644537320000|2022-02-10 23:55:20|77.05|74.25|77.05|74.25|77.12|74.32|77.05|74.25|0
1644537330000|2022-02-10 23:55:30|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1644537340000|2022-02-10 23:55:40|77.05|74.25|77.01|74.21|77.05|74.25|77.01|74.21|0
1644537350000|2022-02-10 23:55:50|77.12|74.32|77.12|74.32|77.12|74.32|77.08|74.28|0
1644537360000|2022-02-10 23:56:00|77.08|74.28|77.12|74.32|77.12|74.32|77.08|74.28|0
1644537370000|2022-02-10 23:56:10|77.05|74.25|77.05|74.25|77.05|74.25|77.05|74.25|0
1644537380000|2022-02-10 23:56:20|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1644537390000|2022-02-10 23:56:30|77.05|74.25|76.98|74.18|77.08|74.28|76.98|74.18|0
1644537400000|2022-02-10 23:56:40|76.65|73.85|76.83|74.03|76.83|74.03|76.65|73.85|0
1644537410000|2022-02-10 23:56:50|76.76|73.96|76.69|73.89|76.76|73.96|76.69|73.89|0
1644537420000|2022-02-10 23:57:00|76.76|73.96|76.69|73.89|76.76|73.96|76.69|73.89|0
1644537430000|2022-02-10 23:57:10|76.76|73.96|76.79|73.99|76.83|74.03|76.76|73.96|0
1644537440000|2022-02-10 23:57:20|76.76|73.96|76.9|74.1|76.94|74.14|76.76|73.96|0
1644537450000|2022-02-10 23:57:30|76.98|74.18|76.69|73.89|76.98|74.18|76.69|73.89|0
1644537460000|2022-02-10 23:57:40|76.61|73.81|76.61|73.81|76.61|73.81|76.58|73.78|0
1644537470000|2022-02-10 23:57:50|76.69|73.89|76.61|73.81|76.69|73.89|76.61|73.81|0
1644537480000|2022-02-10 23:58:00|76.54|73.74|76.54|73.74|76.54|73.74|76.47|73.67|0
1644537490000|2022-02-10 23:58:10|76.47|73.67|76.4|73.6|76.47|73.67|76.4|73.6|0
1644537500000|2022-02-10 23:58:20|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1644537510000|2022-02-10 23:58:30|76.47|73.67|76.5|73.7|76.54|73.74|76.47|73.67|0
1644537520000|2022-02-10 23:58:40|76.4|73.6|76.47|73.67|76.47|73.67|76.4|73.6|0
1644537530000|2022-02-10 23:58:50|76.4|73.6|76.47|73.67|76.47|73.67|76.4|73.6|0
1644537540000|2022-02-10 23:59:00|76.4|73.6|76.47|73.67|76.47|73.67|76.4|73.6|0
1644537550000|2022-02-10 23:59:10|76.54|73.74|76.61|73.81|76.61|73.81|76.54|73.74|0
1644537570000|2022-02-10 23:59:30|76.54|73.74|76.5|73.7|76.54|73.74|76.5|73.7|0
1644537580000|2022-02-10 23:59:40|76.43|73.63|76.54|73.74|76.54|73.74|76.43|73.63|0
1644537590000|2022-02-10 23:59:50|76.69|73.89|76.76|73.96|76.76|73.96|76.69|73.89|0
1644537600000|2022-02-11 00:00:00|76.83|74.03|76.69|73.89|76.83|74.03|76.69|73.89|0
1644537610000|2022-02-11 00:00:10|76.61|73.81|76.76|73.96|76.76|73.96|76.54|73.74|0
1644537620000|2022-02-11 00:00:20|76.79|73.99|76.72|73.92|76.79|73.99|76.68|73.88|0
1644537630000|2022-02-11 00:00:30|76.61|73.81|76.54|73.74|76.61|73.81|76.54|73.74|0
1644537640000|2022-02-11 00:00:40|76.5|73.7|76.61|73.81|76.61|73.81|76.5|73.7|0
1644537650000|2022-02-11 00:00:50|76.65|73.85|76.76|73.96|76.76|73.96|76.65|73.85|0
1644537660000|2022-02-11 00:01:00|76.83|74.03|76.76|73.96|76.83|74.03|76.65|73.85|0
1644537670000|2022-02-11 00:01:10|76.72|73.92|76.76|73.96|76.76|73.96|76.72|73.92|0
1644537680000|2022-02-11 00:01:20|76.83|74.03|76.9|74.1|76.9|74.1|76.83|74.03|0
1644537690000|2022-02-11 00:01:30|76.86|74.06|76.83|74.03|76.9|74.1|76.83|74.03|0
1644537700000|2022-02-11 00:01:40|76.79|73.99|76.86|74.06|76.86|74.06|76.79|73.99|0
1644537710000|2022-02-11 00:01:50|76.83|74.03|76.83|74.03|76.9|74.1|76.76|73.96|0
1644537720000|2022-02-11 00:02:00|76.86|74.06|77.05|74.25|77.05|74.25|76.86|74.06|0
1644537730000|2022-02-11 00:02:10|76.97|74.17|77.05|74.25|77.05|74.25|76.97|74.17|0
1644537740000|2022-02-11 00:02:20|76.97|74.17|76.9|74.1|76.97|74.17|76.83|74.03|0
1644537750000|2022-02-11 00:02:30|76.76|73.96|76.68|73.88|76.76|73.96|76.68|73.88|0
1644537760000|2022-02-11 00:02:40|76.68|73.88|76.61|73.81|76.68|73.88|76.61|73.81|0
1644537770000|2022-02-11 00:02:50|76.65|73.85|76.68|73.88|76.68|73.88|76.65|73.85|0
1644537780000|2022-02-11 00:03:00|76.61|73.81|76.54|73.74|76.68|73.88|76.54|73.74|0
1644537790000|2022-02-11 00:03:10|76.57|73.77|76.54|73.74|76.61|73.81|76.54|73.74|0
1644537800000|2022-02-11 00:03:20|76.61|73.81|76.57|73.77|76.61|73.81|76.57|73.77|0
1644537810000|2022-02-11 00:03:30|76.54|73.74|76.57|73.77|76.57|73.77|76.54|73.74|0
1644537820000|2022-02-11 00:03:40|76.61|73.81|76.61|73.81|76.61|73.81|76.57|73.77|0
1644537830000|2022-02-11 00:03:50|76.47|73.67|76.39|73.59|76.47|73.67|76.39|73.59|0
1644537850000|2022-02-11 00:04:10|76.18|73.38|76.25|73.45|76.25|73.45|76.18|73.38|0
1644537860000|2022-02-11 00:04:20|76.21|73.41|76.21|73.41|76.21|73.41|76.21|73.41|0
1644537870000|2022-02-11 00:04:30|76.25|73.45|76.14|73.34|76.25|73.45|76.14|73.34|0
1644537880000|2022-02-11 00:04:40|76.07|73.27|76.11|73.31|76.11|73.31|76.03|73.23|0
1644537890000|2022-02-11 00:04:50|76.03|73.23|75.78|72.98|76.03|73.23|75.78|72.98|0
1644537900000|2022-02-11 00:05:00|75.75|72.95|75.64|72.84|75.75|72.95|75.64|72.84|0
1644537910000|2022-02-11 00:05:10|75.75|72.95|75.82|73.02|75.82|73.02|75.75|72.95|0
1644537920000|2022-02-11 00:05:20|75.85|73.05|75.85|73.05|75.89|73.09|75.85|73.05|0
1644537930000|2022-02-11 00:05:30|75.82|73.02|75.89|73.09|75.89|73.09|75.82|73.02|0
1644537940000|2022-02-11 00:05:40|75.85|73.05|75.75|72.95|75.89|73.09|75.75|72.95|0
1644537950000|2022-02-11 00:05:50|75.78|72.98|75.92|73.12|75.92|73.12|75.78|72.98|0
1644537960000|2022-02-11 00:06:00|75.96|73.16|75.85|73.05|75.96|73.16|75.85|73.05|0
1644537970000|2022-02-11 00:06:10|75.78|72.98|75.75|72.95|75.78|72.98|75.68|72.88|0
1644537980000|2022-02-11 00:06:20|75.82|73.02|75.85|73.05|75.85|73.05|75.82|73.02|0
1644537990000|2022-02-11 00:06:30|75.89|73.09|75.89|73.09|75.89|73.09|75.89|73.09|0
1644538000000|2022-02-11 00:06:40|75.96|73.16|76.11|73.31|76.11|73.31|75.96|73.16|0
1644538010000|2022-02-11 00:06:50|76.03|73.23|76|73.2|76.03|73.23|76|73.2|0
1644538020000|2022-02-11 00:07:00|76.03|73.23|76.03|73.23|76.03|73.23|76.03|73.23|0
1644538030000|2022-02-11 00:07:10|76.07|73.27|76.03|73.23|76.18|73.38|76.03|73.23|0
1644538040000|2022-02-11 00:07:20|76|73.2|76.11|73.31|76.11|73.31|76|73.2|0
1644538050000|2022-02-11 00:07:30|76.18|73.38|76.07|73.27|76.18|73.38|76.03|73.23|0
1644538060000|2022-02-11 00:07:40|76.11|73.31|76.25|73.45|76.25|73.45|76.07|73.27|0
1644538070000|2022-02-11 00:07:50|76.21|73.41|76.18|73.38|76.25|73.45|76.18|73.38|0
1644538080000|2022-02-11 00:08:00|76.14|73.34|76.21|73.41|76.21|73.41|76.11|73.31|0
1644538090000|2022-02-11 00:08:10|76.14|73.34|76.18|73.38|76.25|73.45|76.14|73.34|0
1644538100000|2022-02-11 00:08:20|76.21|73.41|76.21|73.41|76.21|73.41|76.14|73.34|0
1644538110000|2022-02-11 00:08:30|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1644538120000|2022-02-11 00:08:40|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1644538130000|2022-02-11 00:08:50|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1644538140000|2022-02-11 00:09:00|76.21|73.41|76.21|73.41|76.25|73.45|76.21|73.41|0
1644538150000|2022-02-11 00:09:10|76.25|73.45|76.28|73.48|76.32|73.52|76.25|73.45|0
1644538160000|2022-02-11 00:09:20|76.35|73.55|76.54|73.74|76.54|73.74|76.32|73.52|0
1644538170000|2022-02-11 00:09:30|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1644538180000|2022-02-11 00:09:40|76.64|73.84|76.68|73.88|76.68|73.88|76.64|73.84|0
1644538190000|2022-02-11 00:09:50|76.75|73.95|76.75|73.95|76.75|73.95|76.72|73.92|0
1644538200000|2022-02-11 00:10:00|76.83|74.03|76.75|73.95|76.83|74.03|76.75|73.95|0
1644538210000|2022-02-11 00:10:10|76.68|73.88|76.68|73.88|76.68|73.88|76.68|73.88|0
1644538220000|2022-02-11 00:10:20|76.64|73.84|76.54|73.74|76.64|73.84|76.54|73.74|0
1644538230000|2022-02-11 00:10:30|76.5|73.7|76.5|73.7|76.5|73.7|76.46|73.66|0
1644538240000|2022-02-11 00:10:40|76.46|73.66|76.57|73.77|76.61|73.81|76.46|73.66|0
1644538250000|2022-02-11 00:10:50|76.68|73.88|76.61|73.81|76.72|73.92|76.61|73.81|0
1644538260000|2022-02-11 00:11:00|76.54|73.74|76.54|73.74|76.57|73.77|76.54|73.74|0
1644538270000|2022-02-11 00:11:10|76.57|73.77|76.61|73.81|76.61|73.81|76.57|73.77|0
1644538280000|2022-02-11 00:11:20|76.54|73.74|76.46|73.66|76.54|73.74|76.46|73.66|0
1644538290000|2022-02-11 00:11:30|76.35|73.55|76.35|73.55|76.39|73.59|76.35|73.55|0
1644538300000|2022-02-11 00:11:40|76.39|73.59|76.43|73.63|76.43|73.63|76.39|73.59|0
1644538310000|2022-02-11 00:11:50|76.46|73.66|76.43|73.63|76.46|73.66|76.43|73.63|0
1644538320000|2022-02-11 00:12:00|76.39|73.59|76.46|73.66|76.46|73.66|76.39|73.59|0
1644538330000|2022-02-11 00:12:10|76.54|73.74|76.54|73.74|76.54|73.74|76.54|73.74|0
1644538340000|2022-02-11 00:12:20|76.46|73.66|76.43|73.63|76.46|73.66|76.43|73.63|0
1644538350000|2022-02-11 00:12:30|76.39|73.59|76.35|73.55|76.39|73.59|76.32|73.52|0
1644538360000|2022-02-11 00:12:40|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644538380000|2022-02-11 00:13:00|76.5|73.7|76.46|73.66|76.5|73.7|76.46|73.66|0
1644538390000|2022-02-11 00:13:10|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1644538400000|2022-02-11 00:13:20|76.54|73.74|76.54|73.74|76.54|73.74|76.54|73.74|0
1644538410000|2022-02-11 00:13:30|76.46|73.66|76.53|73.73|76.54|73.74|76.46|73.66|0
1644538420000|2022-02-11 00:13:40|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644538430000|2022-02-11 00:13:50|76.53|73.73|76.57|73.77|76.57|73.77|76.53|73.73|0
1644538440000|2022-02-11 00:14:00|76.53|73.73|76.53|73.73|76.57|73.77|76.53|73.73|0
1644538450000|2022-02-11 00:14:10|76.46|73.66|76.46|73.66|76.46|73.66|76.46|73.66|0
1644538460000|2022-02-11 00:14:20|76.43|73.63|76.42|73.62|76.43|73.63|76.42|73.62|0
1644538470000|2022-02-11 00:14:30|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1644538480000|2022-02-11 00:14:40|76.14|73.34|76.03|73.23|76.14|73.34|76.03|73.23|0
1644538490000|2022-02-11 00:14:50|75.96|73.16|75.99|73.19|75.99|73.19|75.96|73.16|0
1644538500000|2022-02-11 00:15:00|76.03|73.23|75.74|72.94|76.03|73.23|75.67|72.87|0
1644538510000|2022-02-11 00:15:10|75.78|72.98|76.1|73.3|76.1|73.3|75.78|72.98|0
1644538520000|2022-02-11 00:15:20|76.06|73.26|75.99|73.19|76.06|73.26|75.99|73.19|0
1644538530000|2022-02-11 00:15:30|76.03|73.23|75.99|73.19|76.03|73.23|75.99|73.19|0
1644538540000|2022-02-11 00:15:40|76.1|73.3|75.92|73.12|76.1|73.3|75.89|73.09|0
1644538550000|2022-02-11 00:15:50|75.89|73.09|75.99|73.19|75.99|73.19|75.89|73.09|0
1644538560000|2022-02-11 00:16:00|75.81|73.01|75.74|72.94|75.81|73.01|75.6|72.8|0
1644538570000|2022-02-11 00:16:10|75.89|73.09|75.78|72.98|75.89|73.09|75.78|72.98|0
1644538580000|2022-02-11 00:16:20|75.81|73.01|75.78|72.98|75.81|73.01|75.74|72.94|0
1644538590000|2022-02-11 00:16:30|75.67|72.87|75.78|72.98|75.78|72.98|75.67|72.87|0
1644538600000|2022-02-11 00:16:40|75.74|72.94|75.74|72.94|75.74|72.94|75.67|72.87|0
1644538610000|2022-02-11 00:16:50|75.67|72.87|75.89|73.09|75.96|73.16|75.67|72.87|0
1644538620000|2022-02-11 00:17:00|75.81|73.01|75.81|73.01|75.81|73.01|75.81|73.01|0
1644538630000|2022-02-11 00:17:10|75.78|72.98|75.74|72.94|75.78|72.98|75.74|72.94|0
1644538640000|2022-02-11 00:17:20|75.78|72.98|75.78|72.98|75.78|72.98|75.74|72.94|0
1644538650000|2022-02-11 00:17:30|75.6|72.8|75.6|72.8|75.6|72.8|75.6|72.8|0
1644538660000|2022-02-11 00:17:40|75.53|72.73|75.35|72.55|75.53|72.73|75.24|72.44|0
1644538670000|2022-02-11 00:17:50|75.31|72.51|75.17|72.37|75.31|72.51|75.17|72.37|0
1644538680000|2022-02-11 00:18:00|75.24|72.44|75.1|72.3|75.24|72.44|75.1|72.3|0
1644538690000|2022-02-11 00:18:10|75.35|72.55|75.35|72.55|75.35|72.55|75.35|72.55|0
1644538700000|2022-02-11 00:18:20|75.38|72.58|75.46|72.66|75.46|72.66|75.31|72.51|0
1644538710000|2022-02-11 00:18:30|75.38|72.58|75.38|72.58|75.38|72.58|75.31|72.51|0
1644538720000|2022-02-11 00:18:40|75.46|72.66|75.46|72.66|75.46|72.66|75.46|72.66|0
1644538730000|2022-02-11 00:18:50|75.38|72.58|75.38|72.58|75.42|72.62|75.38|72.58|0
1644538740000|2022-02-11 00:19:00|75.31|72.51|75.13|72.33|75.31|72.51|75.13|72.33|0
1644538750000|2022-02-11 00:19:10|75.03|72.23|75.17|72.37|75.17|72.37|75.03|72.23|0
1644538760000|2022-02-11 00:19:20|75.13|72.33|75.03|72.23|75.13|72.33|75.03|72.23|0
1644538770000|2022-02-11 00:19:30|75.06|72.26|75.24|72.44|75.24|72.44|75.06|72.26|0
1644538780000|2022-02-11 00:19:40|75.2|72.4|75.17|72.37|75.24|72.44|75.17|72.37|0
1644538790000|2022-02-11 00:19:50|75.24|72.44|75.24|72.44|75.24|72.44|75.24|72.44|0
1644538800000|2022-02-11 00:20:00|75.28|72.48|75.17|72.37|75.28|72.48|75.17|72.37|0
1644538810000|2022-02-11 00:20:10|75.1|72.3|75.24|72.44|75.24|72.44|75.1|72.3|0
1644538830000|2022-02-11 00:20:30|75.27|72.47|75.35|72.55|75.35|72.55|75.27|72.47|0
1644538840000|2022-02-11 00:20:40|75.31|72.51|75.31|72.51|75.45|72.65|75.31|72.51|0
1644538850000|2022-02-11 00:20:50|75.35|72.55|75.24|72.44|75.35|72.55|75.24|72.44|0
1644538860000|2022-02-11 00:21:00|75.06|72.26|75.06|72.26|75.17|72.37|75.06|72.26|0
1644538870000|2022-02-11 00:21:10|75.03|72.23|75.13|72.33|75.17|72.37|75.03|72.23|0
1644538880000|2022-02-11 00:21:20|75.17|72.37|75.06|72.26|75.17|72.37|75.06|72.26|0
1644538890000|2022-02-11 00:21:30|74.99|72.19|75.13|72.33|75.13|72.33|74.99|72.19|0
1644538900000|2022-02-11 00:21:40|75.06|72.26|75.1|72.3|75.1|72.3|75.06|72.26|0
1644538910000|2022-02-11 00:21:50|75.03|72.23|74.96|72.16|75.03|72.23|74.96|72.16|0
1644538920000|2022-02-11 00:22:00|75.03|72.23|74.78|71.98|75.03|72.23|74.78|71.98|0
1644538930000|2022-02-11 00:22:10|74.71|71.91|74.78|71.98|74.78|71.98|74.71|71.91|0
1644538940000|2022-02-11 00:22:20|74.67|71.87|74.7|71.9|74.78|71.98|74.67|71.87|0
1644538950000|2022-02-11 00:22:30|74.74|71.94|74.81|72.01|74.81|72.01|74.74|71.94|0
1644538960000|2022-02-11 00:22:40|74.74|71.94|74.67|71.87|74.74|71.94|74.6|71.8|0
1644538970000|2022-02-11 00:22:50|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644538980000|2022-02-11 00:23:00|74.81|72.01|74.88|72.08|74.88|72.08|74.81|72.01|0
1644538990000|2022-02-11 00:23:10|74.92|72.12|74.88|72.08|74.92|72.12|74.88|72.08|0
1644539000000|2022-02-11 00:23:20|74.81|72.01|74.81|72.01|74.81|72.01|74.74|71.94|0
1644539010000|2022-02-11 00:23:30|74.88|72.08|74.85|72.05|74.95|72.15|74.85|72.05|0
1644539020000|2022-02-11 00:23:40|74.81|72.01|74.81|72.01|74.81|72.01|74.78|71.98|0
1644539030000|2022-02-11 00:23:50|74.85|72.05|74.81|72.01|74.85|72.05|74.81|72.01|0
1644539040000|2022-02-11 00:24:00|74.78|71.98|74.6|71.8|74.78|71.98|74.56|71.76|0
1644539050000|2022-02-11 00:24:10|74.46|71.66|74.49|71.69|74.6|71.8|74.46|71.66|0
1644539060000|2022-02-11 00:24:20|74.32|71.52|74.32|71.52|74.32|71.52|74.17|71.37|0
1644539070000|2022-02-11 00:24:30|74.35|71.55|74.25|71.45|74.35|71.55|74.25|71.45|0
1644539080000|2022-02-11 00:24:40|74.17|71.37|74.03|71.23|74.17|71.37|74.03|71.23|0
1644539090000|2022-02-11 00:24:50|73.68|70.88|73.89|71.09|73.89|71.09|73.68|70.88|0
1644539100000|2022-02-11 00:25:00|74.1|71.3|74.1|71.3|74.25|71.45|74.1|71.3|0
1644539110000|2022-02-11 00:25:10|74.03|71.23|74.1|71.3|74.17|71.37|74.03|71.23|0
1644539120000|2022-02-11 00:25:20|74.07|71.27|74.07|71.27|74.07|71.27|73.96|71.16|0
1644539130000|2022-02-11 00:25:30|74.1|71.3|74.1|71.3|74.1|71.3|74.07|71.27|0
1644539140000|2022-02-11 00:25:40|74.17|71.37|74.17|71.37|74.24|71.44|74.14|71.34|0
1644539150000|2022-02-11 00:25:50|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1644539160000|2022-02-11 00:26:00|74.17|71.37|74.21|71.41|74.21|71.41|74.17|71.37|0
1644539170000|2022-02-11 00:26:10|74.17|71.37|74.28|71.48|74.32|71.52|74.17|71.37|0
1644539180000|2022-02-11 00:26:20|74.32|71.52|74.32|71.52|74.32|71.52|74.32|71.52|0
1644539190000|2022-02-11 00:26:30|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644539200000|2022-02-11 00:26:40|74.35|71.55|74.39|71.59|74.39|71.59|74.35|71.55|0
1644539210000|2022-02-11 00:26:50|74.35|71.55|74.14|71.34|74.35|71.55|74.14|71.34|0
1644539220000|2022-02-11 00:27:00|74.17|71.37|74.07|71.27|74.17|71.37|74.07|71.27|0
1644539230000|2022-02-11 00:27:10|74.1|71.3|74.1|71.3|74.1|71.3|74.07|71.27|0
1644539240000|2022-02-11 00:27:20|74.07|71.27|73.96|71.16|74.07|71.27|73.96|71.16|0
1644539250000|2022-02-11 00:27:30|73.93|71.13|74.14|71.34|74.14|71.34|73.93|71.13|0
1644539260000|2022-02-11 00:27:40|74.24|71.44|74.21|71.41|74.31|71.51|74.21|71.41|0
1644539270000|2022-02-11 00:27:50|74.14|71.34|73.96|71.16|74.14|71.34|73.96|71.16|0
1644539280000|2022-02-11 00:28:00|73.93|71.13|74.03|71.23|74.03|71.23|73.82|71.02|0
1644539290000|2022-02-11 00:28:10|74|71.2|73.96|71.16|74|71.2|73.96|71.16|0
1644539320000|2022-02-11 00:28:40|74.03|71.23|74.03|71.23|74.03|71.23|73.96|71.16|0
1644539330000|2022-02-11 00:28:50|74|71.2|73.89|71.09|74|71.2|73.89|71.09|0
1644539350000|2022-02-11 00:29:10|73.92|71.12|74.03|71.23|74.03|71.23|73.92|71.12|0
1644539360000|2022-02-11 00:29:20|74.1|71.3|74.17|71.37|74.17|71.37|74.1|71.3|0
1644539370000|2022-02-11 00:29:30|74.1|71.3|74.14|71.34|74.14|71.34|74.1|71.3|0
1644539380000|2022-02-11 00:29:40|74.1|71.3|74.1|71.3|74.14|71.34|74.07|71.27|0
1644539390000|2022-02-11 00:29:50|74.14|71.34|74.07|71.27|74.14|71.34|73.99|71.19|0
1644539400000|2022-02-11 00:30:00|73.96|71.16|74.17|71.37|74.17|71.37|73.96|71.16|0
1644539410000|2022-02-11 00:30:10|74.14|71.34|74.24|71.44|74.31|71.51|74.14|71.34|0
1644539420000|2022-02-11 00:30:20|74.28|71.48|74.17|71.37|74.31|71.51|74.17|71.37|0
1644539430000|2022-02-11 00:30:30|74.24|71.44|74.1|71.3|74.24|71.44|74.1|71.3|0
1644539440000|2022-02-11 00:30:40|74.03|71.23|74.21|71.41|74.21|71.41|74.03|71.23|0
1644539450000|2022-02-11 00:30:50|74.24|71.44|74.31|71.51|74.31|71.51|74.24|71.44|0
1644539460000|2022-02-11 00:31:00|74.38|71.58|74.31|71.51|74.38|71.58|74.24|71.44|0
1644539470000|2022-02-11 00:31:10|74.35|71.55|74.31|71.51|74.35|71.55|74.17|71.37|0
1644539480000|2022-02-11 00:31:20|74.28|71.48|74.17|71.37|74.28|71.48|74.1|71.3|0
1644539490000|2022-02-11 00:31:30|74.14|71.34|74.17|71.37|74.17|71.37|74.14|71.34|0
1644539500000|2022-02-11 00:31:40|74.14|71.34|74.1|71.3|74.14|71.34|74.1|71.3|0
1644539510000|2022-02-11 00:31:50|74.06|71.26|74.03|71.23|74.1|71.3|74.03|71.23|0
1644539520000|2022-02-11 00:32:00|74.1|71.3|74.17|71.37|74.17|71.37|74.1|71.3|0
1644539530000|2022-02-11 00:32:10|74.14|71.34|74.03|71.23|74.14|71.34|74.03|71.23|0
1644539540000|2022-02-11 00:32:20|74.1|71.3|74.03|71.23|74.1|71.3|74.03|71.23|0
1644539550000|2022-02-11 00:32:30|74.06|71.26|74.06|71.26|74.06|71.26|74.06|71.26|0
1644539560000|2022-02-11 00:32:40|74.1|71.3|74.17|71.37|74.17|71.37|74.1|71.3|0
1644539580000|2022-02-11 00:33:00|74.21|71.41|74.31|71.51|74.31|71.51|74.21|71.41|0
1644539590000|2022-02-11 00:33:10|74.42|71.62|74.38|71.58|74.42|71.62|74.38|71.58|0
1644539600000|2022-02-11 00:33:20|74.45|71.65|74.38|71.58|74.45|71.65|74.38|71.58|0
1644539610000|2022-02-11 00:33:30|74.45|71.65|74.49|71.69|74.49|71.69|74.42|71.62|0
1644539620000|2022-02-11 00:33:40|74.45|71.65|74.56|71.76|74.56|71.76|74.45|71.65|0
1644539630000|2022-02-11 00:33:50|74.6|71.8|74.45|71.65|74.6|71.8|74.45|71.65|0
1644539640000|2022-02-11 00:34:00|74.52|71.72|74.6|71.8|74.6|71.8|74.52|71.72|0
1644539650000|2022-02-11 00:34:10|74.52|71.72|74.6|71.8|74.6|71.8|74.52|71.72|0
1644539660000|2022-02-11 00:34:20|74.67|71.87|74.74|71.94|74.74|71.94|74.67|71.87|0
1644539670000|2022-02-11 00:34:30|74.67|71.87|74.67|71.87|74.7|71.9|74.67|71.87|0
1644539680000|2022-02-11 00:34:40|74.74|71.94|74.7|71.9|74.74|71.94|74.7|71.9|0
1644539690000|2022-02-11 00:34:50|74.74|71.94|74.67|71.87|74.74|71.94|74.67|71.87|0
1644539720000|2022-02-11 00:35:20|74.74|71.94|74.81|72.01|74.81|72.01|74.74|71.94|0
1644539730000|2022-02-11 00:35:30|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1644539740000|2022-02-11 00:35:40|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644539750000|2022-02-11 00:35:50|74.7|71.9|74.81|72.01|74.81|72.01|74.7|71.9|0
1644539760000|2022-02-11 00:36:00|74.95|72.15|74.88|72.08|74.95|72.15|74.88|72.08|0
1644539770000|2022-02-11 00:36:10|74.95|72.15|74.74|71.94|74.95|72.15|74.74|71.94|0
1644539780000|2022-02-11 00:36:20|74.81|72.01|74.67|71.87|74.81|72.01|74.67|71.87|0
1644539800000|2022-02-11 00:36:40|74.74|71.94|74.77|71.97|74.77|71.97|74.74|71.94|0
1644539810000|2022-02-11 00:36:50|74.74|71.94|74.74|71.94|74.77|71.97|74.74|71.94|0
1644539820000|2022-02-11 00:37:00|74.67|71.87|74.74|71.94|74.74|71.94|74.67|71.87|0
1644539830000|2022-02-11 00:37:10|74.7|71.9|74.77|71.97|74.77|71.97|74.7|71.9|0
1644539840000|2022-02-11 00:37:20|74.81|72.01|74.88|72.08|74.88|72.08|74.81|72.01|0
1644539850000|2022-02-11 00:37:30|74.95|72.15|74.91|72.11|74.95|72.15|74.88|72.08|0
1644539860000|2022-02-11 00:37:40|74.88|72.08|74.81|72.01|74.88|72.08|74.81|72.01|0
1644539870000|2022-02-11 00:37:50|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1644539880000|2022-02-11 00:38:00|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1644539890000|2022-02-11 00:38:10|74.88|72.08|74.81|72.01|74.88|72.08|74.81|72.01|0
1644539910000|2022-02-11 00:38:30|74.84|72.04|74.88|72.08|74.88|72.08|74.84|72.04|0
1644539920000|2022-02-11 00:38:40|74.91|72.11|74.88|72.08|74.91|72.11|74.88|72.08|0
1644539930000|2022-02-11 00:38:50|74.81|72.01|74.74|71.94|74.81|72.01|74.74|71.94|0
1644539950000|2022-02-11 00:39:10|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1644539960000|2022-02-11 00:39:20|74.74|71.94|74.7|71.9|74.74|71.94|74.66|71.86|0
1644539970000|2022-02-11 00:39:30|74.66|71.86|74.73|71.93|74.73|71.93|74.66|71.86|0
1644539980000|2022-02-11 00:39:40|74.66|71.86|74.59|71.79|74.66|71.86|74.59|71.79|0
1644539990000|2022-02-11 00:39:50|74.52|71.72|74.66|71.86|74.66|71.86|74.52|71.72|0
1644540000000|2022-02-11 00:40:00|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644540010000|2022-02-11 00:40:10|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1644540020000|2022-02-11 00:40:20|74.49|71.69|74.38|71.58|74.49|71.69|74.38|71.58|0
1644540030000|2022-02-11 00:40:30|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644540060000|2022-02-11 00:41:00|74.66|71.86|74.73|71.93|74.73|71.93|74.66|71.86|0
1644540070000|2022-02-11 00:41:10|74.81|72.01|74.88|72.08|74.95|72.15|74.81|72.01|0
1644540080000|2022-02-11 00:41:20|74.91|72.11|74.91|72.11|74.95|72.15|74.91|72.11|0
1644540090000|2022-02-11 00:41:30|75.02|72.22|75.09|72.29|75.09|72.29|75.02|72.22|0
1644540100000|2022-02-11 00:41:40|75.02|72.22|74.95|72.15|75.02|72.22|74.95|72.15|0
1644540110000|2022-02-11 00:41:50|74.91|72.11|74.91|72.11|74.95|72.15|74.91|72.11|0
1644540120000|2022-02-11 00:42:00|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1644540130000|2022-02-11 00:42:10|74.91|72.11|75.02|72.22|75.09|72.29|74.91|72.11|0
1644540140000|2022-02-11 00:42:20|74.98|72.18|74.91|72.11|74.98|72.18|74.91|72.11|0
1644540150000|2022-02-11 00:42:30|74.88|72.08|74.8|72|74.88|72.08|74.8|72|0
1644540160000|2022-02-11 00:42:40|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1644540170000|2022-02-11 00:42:50|74.84|72.04|74.8|72|74.84|72.04|74.8|72|0
1644540180000|2022-02-11 00:43:00|74.73|71.93|74.8|72|74.8|72|74.73|71.93|0
1644540190000|2022-02-11 00:43:10|74.77|71.97|74.73|71.93|74.8|72|74.73|71.93|0
1644540200000|2022-02-11 00:43:20|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1644540210000|2022-02-11 00:43:30|74.73|71.93|74.66|71.86|74.73|71.93|74.66|71.86|0
1644540220000|2022-02-11 00:43:40|74.7|71.9|74.73|71.93|74.73|71.93|74.7|71.9|0
1644540230000|2022-02-11 00:43:50|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644540240000|2022-02-11 00:44:00|74.66|71.86|74.59|71.79|74.66|71.86|74.59|71.79|0
1644540250000|2022-02-11 00:44:10|74.52|71.72|74.48|71.68|74.52|71.72|74.48|71.68|0
1644540260000|2022-02-11 00:44:20|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1644540270000|2022-02-11 00:44:30|74.45|71.65|74.52|71.72|74.52|71.72|74.45|71.65|0
1644540280000|2022-02-11 00:44:40|74.45|71.65|74.34|71.54|74.45|71.65|74.34|71.54|0
1644540290000|2022-02-11 00:44:50|74.38|71.58|74.31|71.51|74.38|71.58|74.31|71.51|0
1644540300000|2022-02-11 00:45:00|74.38|71.58|74.45|71.65|74.45|71.65|74.38|71.58|0
1644540310000|2022-02-11 00:45:10|74.38|71.58|74.31|71.51|74.38|71.58|74.31|71.51|0
1644540320000|2022-02-11 00:45:20|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1644540330000|2022-02-11 00:45:30|74.31|71.51|74.45|71.65|74.45|71.65|74.31|71.51|0
1644540340000|2022-02-11 00:45:40|74.52|71.72|74.59|71.79|74.59|71.79|74.52|71.72|0
1644540350000|2022-02-11 00:45:50|74.66|71.86|74.77|71.97|74.8|72|74.66|71.86|0
1644540360000|2022-02-11 00:46:00|74.73|71.93|74.73|71.93|74.73|71.93|74.73|71.93|0
1644540370000|2022-02-11 00:46:10|74.66|71.86|74.45|71.65|74.66|71.86|74.45|71.65|0
1644540380000|2022-02-11 00:46:20|74.41|71.61|74.31|71.51|74.41|71.61|74.31|71.51|0
1644540390000|2022-02-11 00:46:30|74.38|71.58|74.45|71.65|74.45|71.65|74.38|71.58|0
1644540400000|2022-02-11 00:46:40|74.34|71.54|74.31|71.51|74.38|71.58|74.31|71.51|0
1644540410000|2022-02-11 00:46:50|74.38|71.58|74.41|71.61|74.48|71.68|74.38|71.58|0
1644540420000|2022-02-11 00:47:00|74.45|71.65|74.55|71.75|74.55|71.75|74.45|71.65|0
1644540430000|2022-02-11 00:47:10|74.59|71.79|74.66|71.86|74.69|71.89|74.59|71.79|0
1644540440000|2022-02-11 00:47:20|74.69|71.89|74.66|71.86|74.69|71.89|74.66|71.86|0
1644540450000|2022-02-11 00:47:30|74.69|71.89|74.66|71.86|74.73|71.93|74.66|71.86|0
1644540460000|2022-02-11 00:47:40|74.73|71.93|74.73|71.93|74.73|71.93|74.69|71.89|0
1644540470000|2022-02-11 00:47:50|74.8|72|74.73|71.93|74.8|72|74.73|71.93|0
1644540480000|2022-02-11 00:48:00|74.87|72.07|74.41|71.61|74.87|72.07|74.41|71.61|0
1644540490000|2022-02-11 00:48:10|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1644540500000|2022-02-11 00:48:20|74.31|71.51|74.41|71.61|74.41|71.61|74.31|71.51|0
1644540510000|2022-02-11 00:48:30|74.38|71.58|74.38|71.58|74.48|71.68|74.38|71.58|0
1644540520000|2022-02-11 00:48:40|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1644540530000|2022-02-11 00:48:50|74.45|71.65|74.94|72.14|74.94|72.14|74.45|71.65|0
1644540540000|2022-02-11 00:49:00|74.91|72.11|74.91|72.11|74.91|72.11|74.91|72.11|0
1644540550000|2022-02-11 00:49:10|74.98|72.18|75.02|72.22|75.09|72.29|74.98|72.18|0
1644540560000|2022-02-11 00:49:20|74.98|72.18|74.94|72.14|75.02|72.22|74.94|72.14|0
1644540570000|2022-02-11 00:49:30|74.98|72.18|75.09|72.29|75.16|72.36|74.98|72.18|0
1644540580000|2022-02-11 00:49:40|75.12|72.32|75.05|72.25|75.16|72.36|75.05|72.25|0
1644540590000|2022-02-11 00:49:50|75.09|72.29|75.09|72.29|75.09|72.29|75.05|72.25|0
1644540600000|2022-02-11 00:50:00|75.16|72.36|75.05|72.25|75.16|72.36|75.05|72.25|0
1644540610000|2022-02-11 00:50:10|75.12|72.32|75.12|72.32|75.12|72.32|75.05|72.25|0
1644540620000|2022-02-11 00:50:20|75.16|72.36|75.16|72.36|75.16|72.36|75.16|72.36|0
1644540630000|2022-02-11 00:50:30|75.19|72.39|75.16|72.36|75.23|72.43|75.16|72.36|0
1644540640000|2022-02-11 00:50:40|75.09|72.29|75.09|72.29|75.12|72.32|75.05|72.25|0
1644540650000|2022-02-11 00:50:50|75.12|72.32|75.16|72.36|75.16|72.36|75.09|72.29|0
1644540660000|2022-02-11 00:51:00|75.19|72.39|75.19|72.39|75.19|72.39|75.19|72.39|0
1644540670000|2022-02-11 00:51:10|75.23|72.43|75.09|72.29|75.23|72.43|75.09|72.29|0
1644540680000|2022-02-11 00:51:20|75.05|72.25|75.12|72.32|75.16|72.36|75.05|72.25|0
1644540690000|2022-02-11 00:51:30|75.01|72.21|74.87|72.07|75.01|72.21|74.8|72|0
1644540700000|2022-02-11 00:51:40|74.94|72.14|74.91|72.11|74.94|72.14|74.87|72.07|0
1644540710000|2022-02-11 00:51:50|75.01|72.21|74.98|72.18|75.01|72.21|74.98|72.18|0
1644540720000|2022-02-11 00:52:00|74.91|72.11|74.94|72.14|74.94|72.14|74.91|72.11|0
1644540730000|2022-02-11 00:52:10|75.09|72.29|74.98|72.18|75.09|72.29|74.98|72.18|0
1644540740000|2022-02-11 00:52:20|75.01|72.21|75.09|72.29|75.09|72.29|75.01|72.21|0
1644540750000|2022-02-11 00:52:30|75.01|72.21|75.01|72.21|75.01|72.21|74.94|72.14|0
1644540760000|2022-02-11 00:52:40|74.98|72.18|74.98|72.18|74.98|72.18|74.98|72.18|0
1644540770000|2022-02-11 00:52:50|74.94|72.14|74.94|72.14|74.94|72.14|74.91|72.11|0
1644540780000|2022-02-11 00:53:00|74.87|72.07|74.8|72|74.87|72.07|74.8|72|0
1644540790000|2022-02-11 00:53:10|74.76|71.96|74.8|72|74.8|72|74.76|71.96|0
1644540800000|2022-02-11 00:53:20|74.76|71.96|74.8|72|74.8|72|74.73|71.93|0
1644540810000|2022-02-11 00:53:30|74.83|72.03|74.83|72.03|74.83|72.03|74.8|72|0
1644540820000|2022-02-11 00:53:40|74.8|72|74.87|72.07|74.87|72.07|74.73|71.93|0
1644540830000|2022-02-11 00:53:50|74.83|72.03|74.83|72.03|74.83|72.03|74.8|72|0
1644540840000|2022-02-11 00:54:00|74.87|72.07|74.94|72.14|74.94|72.14|74.8|72|0
1644540850000|2022-02-11 00:54:10|74.98|72.18|74.98|72.18|74.98|72.18|74.98|72.18|0
1644540860000|2022-02-11 00:54:20|75.01|72.21|74.94|72.14|75.01|72.21|74.94|72.14|0
1644540870000|2022-02-11 00:54:30|74.98|72.18|75.01|72.21|75.08|72.28|74.98|72.18|0
1644540880000|2022-02-11 00:54:40|74.87|72.07|74.8|72|74.87|72.07|74.73|71.93|0
1644540890000|2022-02-11 00:54:50|74.76|71.96|74.37|71.57|74.76|71.96|74.37|71.57|0
1644540900000|2022-02-11 00:55:00|74.45|71.65|74.45|71.65|74.52|71.72|74.45|71.65|0
1644540910000|2022-02-11 00:55:10|74.52|71.72|74.37|71.57|74.52|71.72|74.37|71.57|0
1644540920000|2022-02-11 00:55:20|74.41|71.61|74.45|71.65|74.45|71.65|74.41|71.61|0
1644540930000|2022-02-11 00:55:30|74.44|71.64|74.37|71.57|74.44|71.64|74.37|71.57|0
1644540940000|2022-02-11 00:55:40|74.41|71.61|74.44|71.64|74.44|71.64|74.41|71.61|0
1644540950000|2022-02-11 00:55:50|74.48|71.68|74.37|71.57|74.48|71.68|74.37|71.57|0
1644540960000|2022-02-11 00:56:00|74.44|71.64|74.37|71.57|74.44|71.64|74.37|71.57|0
1644540970000|2022-02-11 00:56:10|74.41|71.61|74.37|71.57|74.41|71.61|74.37|71.57|0
1644540980000|2022-02-11 00:56:20|74.3|71.5|74.48|71.68|74.48|71.68|74.3|71.5|0
1644540990000|2022-02-11 00:56:30|74.52|71.72|74.52|71.72|74.52|71.72|74.48|71.68|0
1644541000000|2022-02-11 00:56:40|74.55|71.75|74.44|71.64|74.55|71.75|74.44|71.64|0
1644541010000|2022-02-11 00:56:50|74.41|71.61|74.37|71.57|74.41|71.61|74.37|71.57|0
1644541020000|2022-02-11 00:57:00|74.41|71.61|74.73|71.93|74.73|71.93|74.41|71.61|0
1644541030000|2022-02-11 00:57:10|74.8|72|74.8|72|74.8|72|74.8|72|0
1644541040000|2022-02-11 00:57:20|74.83|72.03|74.83|72.03|74.94|72.14|74.83|72.03|0
1644541050000|2022-02-11 00:57:30|74.73|71.93|74.66|71.86|74.76|71.96|74.62|71.82|0
1644541060000|2022-02-11 00:57:40|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644541070000|2022-02-11 00:57:50|74.66|71.86|74.76|71.96|74.76|71.96|74.59|71.79|0
1644541080000|2022-02-11 00:58:00|74.8|72|74.8|72|74.8|72|74.76|71.96|0
1644541090000|2022-02-11 00:58:10|74.94|72.14|74.97|72.17|75.05|72.25|74.94|72.14|0
1644541100000|2022-02-11 00:58:20|74.94|72.14|75.08|72.28|75.08|72.28|74.94|72.14|0
1644541120000|2022-02-11 00:58:40|75.15|72.35|75.15|72.35|75.15|72.35|75.15|72.35|0
1644541130000|2022-02-11 00:58:50|75.12|72.32|75.15|72.35|75.15|72.35|75.12|72.32|0
1644541140000|2022-02-11 00:59:00|75.08|72.28|75.15|72.35|75.15|72.35|75.08|72.28|0
1644541150000|2022-02-11 00:59:10|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1644541160000|2022-02-11 00:59:20|75.19|72.39|75.3|72.5|75.3|72.5|75.19|72.39|0
1644541170000|2022-02-11 00:59:30|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1644541180000|2022-02-11 00:59:40|75.33|72.53|75.37|72.57|75.37|72.57|75.33|72.53|0
1644541190000|2022-02-11 00:59:50|75.33|72.53|75.33|72.53|75.33|72.53|75.33|72.53|0
1644541200000|2022-02-11 01:00:00|75.22|72.42|75.22|72.42|75.3|72.5|75.22|72.42|0
1644541210000|2022-02-11 01:00:10|75.01|72.21|74.94|72.14|75.01|72.21|74.8|72|0
1644541220000|2022-02-11 01:00:20|74.87|72.07|74.8|72|74.87|72.07|74.58|71.78|0
1644541230000|2022-02-11 01:00:30|74.66|71.86|74.73|71.93|74.8|72|74.66|71.86|0
1644541250000|2022-02-11 01:00:50|74.66|71.86|74.87|72.07|74.94|72.14|74.66|71.86|0
1644541260000|2022-02-11 01:01:00|74.8|72|74.58|71.78|74.8|72|74.58|71.78|0
1644541270000|2022-02-11 01:01:10|74.51|71.71|74.73|71.93|74.73|71.93|74.51|71.71|0
1644541280000|2022-02-11 01:01:20|74.8|72|75.01|72.21|75.01|72.21|74.8|72|0
1644541290000|2022-02-11 01:01:30|74.94|72.14|75.15|72.35|75.15|72.35|74.87|72.07|0
1644541300000|2022-02-11 01:01:40|75.12|72.32|75.08|72.28|75.12|72.32|75.08|72.28|0
1644541310000|2022-02-11 01:01:50|75.12|72.32|75.15|72.35|75.15|72.35|75.12|72.32|0
1644541320000|2022-02-11 01:02:00|75.08|72.28|74.94|72.14|75.08|72.28|74.9|72.1|0
1644541330000|2022-02-11 01:02:10|74.87|72.07|74.8|72|74.87|72.07|74.8|72|0
1644541340000|2022-02-11 01:02:20|74.73|71.93|74.65|71.85|74.73|71.93|74.65|71.85|0
1644541350000|2022-02-11 01:02:30|74.69|71.89|74.69|71.89|74.69|71.89|74.69|71.89|0
1644541360000|2022-02-11 01:02:40|74.65|71.85|74.73|71.93|74.76|71.96|74.65|71.85|0
1644541370000|2022-02-11 01:02:50|74.65|71.85|74.62|71.82|74.65|71.85|74.62|71.82|0
1644541380000|2022-02-11 01:03:00|74.58|71.78|74.65|71.85|74.69|71.89|74.58|71.78|0
1644541390000|2022-02-11 01:03:10|74.69|71.89|74.87|72.07|74.87|72.07|74.69|71.89|0
1644541400000|2022-02-11 01:03:20|74.8|72|74.87|72.07|74.87|72.07|74.8|72|0
1644541410000|2022-02-11 01:03:30|74.83|72.03|74.9|72.1|74.9|72.1|74.83|72.03|0
1644541420000|2022-02-11 01:03:40|74.87|72.07|74.8|72|74.87|72.07|74.8|72|0
1644541430000|2022-02-11 01:03:50|74.83|72.03|74.87|72.07|74.87|72.07|74.83|72.03|0
1644541440000|2022-02-11 01:04:00|75.04|72.24|75.08|72.28|75.08|72.28|75.04|72.24|0
1644541450000|2022-02-11 01:04:10|75.15|72.35|75.08|72.28|75.19|72.39|75.08|72.28|0
1644541460000|2022-02-11 01:04:20|75.01|72.21|75.08|72.28|75.08|72.28|75.01|72.21|0
1644541470000|2022-02-11 01:04:30|75.15|72.35|75.19|72.39|75.19|72.39|75.15|72.35|0
1644541480000|2022-02-11 01:04:40|75.11|72.31|75.04|72.24|75.11|72.31|75.04|72.24|0
1644541490000|2022-02-11 01:04:50|75.08|72.28|75.11|72.31|75.15|72.35|75.08|72.28|0
1644541500000|2022-02-11 01:05:00|75.04|72.24|74.9|72.1|75.04|72.24|74.9|72.1|0
1644541510000|2022-02-11 01:05:10|74.87|72.07|74.83|72.03|74.87|72.07|74.8|72|0
1644541520000|2022-02-11 01:05:20|74.87|72.07|74.9|72.1|74.9|72.1|74.83|72.03|0
1644541530000|2022-02-11 01:05:30|74.87|72.07|74.87|72.07|74.87|72.07|74.83|72.03|0
1644541540000|2022-02-11 01:05:40|74.94|72.14|74.9|72.1|74.94|72.14|74.9|72.1|0
1644541550000|2022-02-11 01:05:50|74.87|72.07|74.8|72|74.87|72.07|74.8|72|0
1644541560000|2022-02-11 01:06:00|74.76|71.96|74.72|71.92|74.8|72|74.72|71.92|0
1644541570000|2022-02-11 01:06:10|74.62|71.82|74.72|71.92|74.72|71.92|74.62|71.82|0
1644541580000|2022-02-11 01:06:20|74.69|71.89|74.65|71.85|74.69|71.89|74.65|71.85|0
1644541590000|2022-02-11 01:06:30|74.69|71.89|74.62|71.82|74.69|71.89|74.62|71.82|0
1644541600000|2022-02-11 01:06:40|74.58|71.78|74.58|71.78|74.58|71.78|74.55|71.75|0
1644541610000|2022-02-11 01:06:50|74.65|71.85|74.62|71.82|74.65|71.85|74.62|71.82|0
1644541620000|2022-02-11 01:07:00|74.69|71.89|74.69|71.89|74.69|71.89|74.69|71.89|0
1644541630000|2022-02-11 01:07:10|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644541640000|2022-02-11 01:07:20|74.65|71.85|74.58|71.78|74.65|71.85|74.58|71.78|0
1644541650000|2022-02-11 01:07:30|74.62|71.82|74.65|71.85|74.65|71.85|74.62|71.82|0
1644541660000|2022-02-11 01:07:40|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644541680000|2022-02-11 01:08:00|74.51|71.71|74.58|71.78|74.58|71.78|74.51|71.71|0
1644541690000|2022-02-11 01:08:10|74.54|71.74|74.69|71.89|74.69|71.89|74.54|71.74|0
1644541700000|2022-02-11 01:08:20|74.65|71.85|74.72|71.92|74.72|71.92|74.65|71.85|0
1644541710000|2022-02-11 01:08:30|74.76|71.96|74.76|71.96|74.76|71.96|74.72|71.92|0
1644541720000|2022-02-11 01:08:40|74.72|71.92|74.72|71.92|74.72|71.92|74.62|71.82|0
1644541730000|2022-02-11 01:08:50|74.69|71.89|74.72|71.92|74.72|71.92|74.69|71.89|0
1644541740000|2022-02-11 01:09:00|74.69|71.89|74.69|71.89|74.69|71.89|74.69|71.89|0
1644541750000|2022-02-11 01:09:10|74.72|71.92|74.65|71.85|74.72|71.92|74.65|71.85|0
1644541760000|2022-02-11 01:09:20|74.69|71.89|74.44|71.64|74.69|71.89|74.44|71.64|0
1644541770000|2022-02-11 01:09:30|74.12|71.32|74.12|71.32|74.16|71.36|74.12|71.32|0
1644541780000|2022-02-11 01:09:40|74.26|71.46|74.23|71.43|74.26|71.46|74.23|71.43|0
1644541790000|2022-02-11 01:09:50|74.19|71.39|73.94|71.14|74.19|71.39|73.94|71.14|0
1644541800000|2022-02-11 01:10:00|73.98|71.18|74.02|71.22|74.02|71.22|73.94|71.14|0
1644541810000|2022-02-11 01:10:10|74.09|71.29|74.02|71.22|74.09|71.29|74.02|71.22|0
1644541820000|2022-02-11 01:10:20|73.94|71.14|73.91|71.11|73.94|71.14|73.91|71.11|0
1644541830000|2022-02-11 01:10:30|73.94|71.14|73.94|71.14|74.02|71.22|73.94|71.14|0
1644541840000|2022-02-11 01:10:40|74.02|71.22|74.05|71.25|74.05|71.25|74.02|71.22|0
1644541850000|2022-02-11 01:10:50|74.19|71.39|74.19|71.39|74.23|71.43|74.19|71.39|0
1644541860000|2022-02-11 01:11:00|74.23|71.43|73.94|71.14|74.23|71.43|73.94|71.14|0
1644541870000|2022-02-11 01:11:10|73.98|71.18|74.16|71.36|74.16|71.36|73.98|71.18|0
1644541880000|2022-02-11 01:11:20|74.12|71.32|74.16|71.36|74.16|71.36|74.12|71.32|0
1644541890000|2022-02-11 01:11:30|74.09|71.29|74.05|71.25|74.09|71.29|74.05|71.25|0
1644541900000|2022-02-11 01:11:40|74.01|71.21|74.01|71.21|74.01|71.21|74.01|71.21|0
1644541910000|2022-02-11 01:11:50|74.09|71.29|74.05|71.25|74.09|71.29|74.05|71.25|0
1644541920000|2022-02-11 01:12:00|74.09|71.29|74.09|71.29|74.09|71.29|74.09|71.29|0
1644541930000|2022-02-11 01:12:10|74.01|71.21|73.94|71.14|74.01|71.21|73.94|71.14|0
1644541940000|2022-02-11 01:12:20|74.08|71.28|73.94|71.14|74.08|71.28|73.94|71.14|0
1644541950000|2022-02-11 01:12:30|74.01|71.21|73.73|70.93|74.01|71.21|73.73|70.93|0
1644541960000|2022-02-11 01:12:40|73.66|70.86|73.45|70.65|73.66|70.86|73.45|70.65|0
1644541970000|2022-02-11 01:12:50|73.42|70.62|73.42|70.62|73.45|70.65|73.38|70.58|0
1644541980000|2022-02-11 01:13:00|73.38|70.58|73.59|70.79|73.63|70.83|73.38|70.58|0
1644541990000|2022-02-11 01:13:10|73.77|70.97|73.73|70.93|73.77|70.97|73.66|70.86|0
1644542000000|2022-02-11 01:13:20|73.77|70.97|73.59|70.79|73.77|70.97|73.59|70.79|0
1644542020000|2022-02-11 01:13:40|73.66|70.86|73.66|70.86|73.73|70.93|73.66|70.86|0
1644542030000|2022-02-11 01:13:50|73.7|70.9|73.77|70.97|73.77|70.97|73.66|70.86|0
1644542040000|2022-02-11 01:14:00|73.73|70.93|73.77|70.97|73.77|70.97|73.73|70.93|0
1644542050000|2022-02-11 01:14:10|73.8|71|73.84|71.04|73.84|71.04|73.8|71|0
1644542060000|2022-02-11 01:14:20|73.87|71.07|73.98|71.18|74.08|71.28|73.87|71.07|0
1644542070000|2022-02-11 01:14:30|74.01|71.21|74.08|71.28|74.08|71.28|74.01|71.21|0
1644542080000|2022-02-11 01:14:40|74.01|71.21|74.01|71.21|74.01|71.21|74.01|71.21|0
1644542090000|2022-02-11 01:14:50|74.08|71.28|74.08|71.28|74.08|71.28|74.08|71.28|0
1644542100000|2022-02-11 01:15:00|74.15|71.35|74.19|71.39|74.19|71.39|74.15|71.35|0
1644542110000|2022-02-11 01:15:10|74.22|71.42|74.22|71.42|74.22|71.42|74.15|71.35|0
1644542120000|2022-02-11 01:15:20|74.15|71.35|74.22|71.42|74.22|71.42|74.15|71.35|0
1644542130000|2022-02-11 01:15:30|74.15|71.35|74.15|71.35|74.15|71.35|74.15|71.35|0
1644542140000|2022-02-11 01:15:40|74.22|71.42|74.75|71.95|74.79|71.99|74.22|71.42|0
1644542150000|2022-02-11 01:15:50|74.72|71.92|74.9|72.1|74.9|72.1|74.58|71.78|0
1644542160000|2022-02-11 01:16:00|74.93|72.13|75|72.2|75|72.2|74.93|72.13|0
1644542170000|2022-02-11 01:16:10|75.15|72.35|75.08|72.28|75.15|72.35|75.08|72.28|0
1644542180000|2022-02-11 01:16:20|75.04|72.24|75.22|72.42|75.22|72.42|75.04|72.24|0
1644542190000|2022-02-11 01:16:30|75.18|72.38|75.5|72.7|75.5|72.7|75.18|72.38|0
1644542200000|2022-02-11 01:16:40|75.57|72.77|75.72|72.92|75.72|72.92|75.57|72.77|0
1644542210000|2022-02-11 01:16:50|75.68|72.88|75.86|73.06|75.86|73.06|75.68|72.88|0
1644542220000|2022-02-11 01:17:00|75.82|73.02|75.79|72.99|75.82|73.02|75.72|72.92|0
1644542230000|2022-02-11 01:17:10|75.72|72.92|76.08|73.28|76.08|73.28|75.72|72.92|0
1644542240000|2022-02-11 01:17:20|76|73.2|76|73.2|76|73.2|75.93|73.13|0
1644542250000|2022-02-11 01:17:30|75.93|73.13|76.29|73.49|76.29|73.49|75.93|73.13|0
1644542260000|2022-02-11 01:17:40|76.15|73.35|76.08|73.28|76.15|73.35|76.08|73.28|0
1644542270000|2022-02-11 01:17:50|76.22|73.42|76.18|73.38|76.22|73.42|76.18|73.38|0
1644542280000|2022-02-11 01:18:00|76.11|73.31|76.08|73.28|76.15|73.35|76.08|73.28|0
1644542290000|2022-02-11 01:18:10|76.15|73.35|76.36|73.56|76.36|73.56|76.15|73.35|0
1644542300000|2022-02-11 01:18:20|76.25|73.45|76.22|73.42|76.25|73.45|76.15|73.35|0
1644542310000|2022-02-11 01:18:30|76.15|73.35|76.22|73.42|76.22|73.42|76.15|73.35|0
1644542320000|2022-02-11 01:18:40|76.18|73.38|76.22|73.42|76.22|73.42|76.15|73.35|0
1644542330000|2022-02-11 01:18:50|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1644542340000|2022-02-11 01:19:00|76.08|73.28|76.08|73.28|76.11|73.31|76.08|73.28|0
1644542350000|2022-02-11 01:19:10|75.93|73.13|75.97|73.17|76|73.2|75.93|73.13|0
1644542360000|2022-02-11 01:19:20|75.86|73.06|75.86|73.06|75.89|73.09|75.86|73.06|0
1644542370000|2022-02-11 01:19:30|75.89|73.09|75.89|73.09|75.89|73.09|75.89|73.09|0
1644542380000|2022-02-11 01:19:40|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1644542400000|2022-02-11 01:20:00|76|73.2|76|73.2|76|73.2|75.93|73.13|0
1644542410000|2022-02-11 01:20:10|75.93|73.13|75.89|73.09|76|73.2|75.89|73.09|0
1644542420000|2022-02-11 01:20:20|75.86|73.06|76|73.2|76|73.2|75.86|73.06|0
1644542430000|2022-02-11 01:20:30|75.97|73.17|75.93|73.13|76|73.2|75.93|73.13|0
1644542440000|2022-02-11 01:20:40|75.97|73.17|76.08|73.28|76.08|73.28|75.97|73.17|0
1644542450000|2022-02-11 01:20:50|76.22|73.42|76.29|73.49|76.36|73.56|76.22|73.42|0
1644542460000|2022-02-11 01:21:00|76.33|73.53|76.36|73.56|76.36|73.56|76.29|73.49|0
1644542470000|2022-02-11 01:21:10|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1644542480000|2022-02-11 01:21:20|76.22|73.42|76.08|73.28|76.22|73.42|76.08|73.28|0
1644542490000|2022-02-11 01:21:30|76.07|73.27|76.07|73.27|76.15|73.35|76.07|73.27|0
1644542500000|2022-02-11 01:21:40|76|73.2|76|73.2|76|73.2|76|73.2|0
1644542510000|2022-02-11 01:21:50|76.07|73.27|76.29|73.49|76.29|73.49|76.07|73.27|0
1644542520000|2022-02-11 01:22:00|76.22|73.42|76.15|73.35|76.22|73.42|76.15|73.35|0
1644542530000|2022-02-11 01:22:10|75.93|73.13|75.86|73.06|75.97|73.17|75.86|73.06|0
1644542540000|2022-02-11 01:22:20|75.79|72.99|75.89|73.09|75.89|73.09|75.72|72.92|0
1644542550000|2022-02-11 01:22:30|76.04|73.24|75.89|73.09|76.04|73.24|75.89|73.09|0
1644542560000|2022-02-11 01:22:40|75.93|73.13|75.93|73.13|75.93|73.13|75.89|73.09|0
1644542570000|2022-02-11 01:22:50|76|73.2|76.07|73.27|76.07|73.27|76|73.2|0
1644542580000|2022-02-11 01:23:00|76|73.2|75.93|73.13|76|73.2|75.93|73.13|0
1644542590000|2022-02-11 01:23:10|75.89|73.09|76.15|73.35|76.15|73.35|75.86|73.06|0
1644542600000|2022-02-11 01:23:20|76.11|73.31|75.96|73.16|76.11|73.31|75.96|73.16|0
1644542610000|2022-02-11 01:23:30|75.86|73.06|75.89|73.09|75.89|73.09|75.86|73.06|0
1644542620000|2022-02-11 01:23:40|75.86|73.06|76|73.2|76|73.2|75.82|73.02|0
1644542630000|2022-02-11 01:23:50|75.89|73.09|75.86|73.06|75.89|73.09|75.86|73.06|0
1644542640000|2022-02-11 01:24:00|75.79|72.99|75.79|72.99|75.79|72.99|75.79|72.99|0
1644542650000|2022-02-11 01:24:10|75.82|73.02|75.79|72.99|75.82|73.02|75.79|72.99|0
1644542660000|2022-02-11 01:24:20|75.71|72.91|75.82|73.02|75.82|73.02|75.71|72.91|0
1644542670000|2022-02-11 01:24:30|75.86|73.06|75.89|73.09|75.89|73.09|75.86|73.06|0
1644542680000|2022-02-11 01:24:40|75.86|73.06|75.79|72.99|75.86|73.06|75.71|72.91|0
1644542690000|2022-02-11 01:24:50|75.75|72.95|75.75|72.95|75.75|72.95|75.75|72.95|0
1644542700000|2022-02-11 01:25:00|75.79|72.99|75.89|73.09|75.89|73.09|75.79|72.99|0
1644542710000|2022-02-11 01:25:10|75.93|73.13|75.82|73.02|75.93|73.13|75.82|73.02|0
1644542720000|2022-02-11 01:25:20|75.79|72.99|75.86|73.06|75.93|73.13|75.79|72.99|0
1644542730000|2022-02-11 01:25:30|75.89|73.09|76|73.2|76|73.2|75.86|73.06|0
1644542740000|2022-02-11 01:25:40|76.07|73.27|76.04|73.24|76.07|73.27|76.04|73.24|0
1644542750000|2022-02-11 01:25:50|76|73.2|76.07|73.27|76.07|73.27|75.93|73.13|0
1644542760000|2022-02-11 01:26:00|76.25|73.45|76|73.2|76.29|73.49|76|73.2|0
1644542770000|2022-02-11 01:26:10|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1644542780000|2022-02-11 01:26:20|75.89|73.09|76|73.2|76|73.2|75.89|73.09|0
1644542790000|2022-02-11 01:26:30|76.07|73.27|76|73.2|76.07|73.27|76|73.2|0
1644542810000|2022-02-11 01:26:50|75.96|73.16|76|73.2|76|73.2|75.96|73.16|0
1644542820000|2022-02-11 01:27:00|75.93|73.13|75.96|73.16|75.96|73.16|75.93|73.13|0
1644542830000|2022-02-11 01:27:10|76|73.2|75.93|73.13|76.04|73.24|75.93|73.13|0
1644542840000|2022-02-11 01:27:20|75.79|72.99|75.79|72.99|75.79|72.99|75.75|72.95|0
1644542850000|2022-02-11 01:27:30|75.86|73.06|75.82|73.02|75.86|73.06|75.82|73.02|0
1644542860000|2022-02-11 01:27:40|75.86|73.06|75.96|73.16|75.96|73.16|75.86|73.06|0
1644542870000|2022-02-11 01:27:50|76|73.2|75.07|72.27|76|73.2|74.14|71.34|0
1644542880000|2022-02-11 01:28:00|75.1|72.3|75.1|72.3|75.14|72.34|75.1|72.3|0
1644542890000|2022-02-11 01:28:10|74.99|72.19|75.79|72.99|75.86|73.06|74.89|72.09|0
1644542900000|2022-02-11 01:28:20|75.86|73.06|75.79|72.99|75.86|73.06|75.79|72.99|0
1644542910000|2022-02-11 01:28:30|75.86|73.06|76|73.2|76|73.2|75.86|73.06|0
1644542920000|2022-02-11 01:28:40|77.17|74.37|76|73.2|77.17|74.37|76|73.2|0
1644542930000|2022-02-11 01:28:50|76.03|73.23|76.11|73.31|76.14|73.34|76.03|73.23|0
1644542940000|2022-02-11 01:29:00|76.14|73.34|76.14|73.34|76.14|73.34|76.11|73.31|0
1644542950000|2022-02-11 01:29:10|76.07|73.27|76.14|73.34|76.14|73.34|76.07|73.27|0
1644542960000|2022-02-11 01:29:20|76.11|73.31|76.03|73.23|76.11|73.31|76.03|73.23|0
1644542970000|2022-02-11 01:29:30|76|73.2|75.96|73.16|76|73.2|75.96|73.16|0
1644542980000|2022-02-11 01:29:40|76|73.2|75.93|73.13|76|73.2|75.93|73.13|0
1644542990000|2022-02-11 01:29:50|75.86|73.06|75.96|73.16|75.96|73.16|75.86|73.06|0
1644543000000|2022-02-11 01:30:00|75.93|73.13|75.71|72.91|75.93|73.13|75.64|72.84|0
1644543010000|2022-02-11 01:30:10|75.53|72.73|75.86|73.06|75.86|73.06|75.53|72.73|0
1644543020000|2022-02-11 01:30:20|75.71|72.91|75.75|72.95|75.75|72.95|75.71|72.91|0
1644543030000|2022-02-11 01:30:30|75.86|73.06|75.78|72.98|75.86|73.06|75.71|72.91|0
1644543040000|2022-02-11 01:30:40|75.82|73.02|75.86|73.06|75.86|73.06|75.78|72.98|0
1644543050000|2022-02-11 01:30:50|75.78|72.98|75.82|73.02|75.82|73.02|75.78|72.98|0
1644543060000|2022-02-11 01:31:00|75.75|72.95|75.78|72.98|75.78|72.98|75.68|72.88|0
1644543070000|2022-02-11 01:31:10|75.71|72.91|75.75|72.95|75.75|72.95|75.71|72.91|0
1644543080000|2022-02-11 01:31:20|75.71|72.91|75.75|72.95|75.78|72.98|75.71|72.91|0
1644543090000|2022-02-11 01:31:30|75.71|72.91|75.57|72.77|75.71|72.91|75.57|72.77|0
1644543100000|2022-02-11 01:31:40|75.5|72.7|75.57|72.77|75.57|72.77|75.5|72.7|0
1644543110000|2022-02-11 01:31:50|75.71|72.91|75.67|72.87|75.78|72.98|75.67|72.87|0
1644543120000|2022-02-11 01:32:00|75.82|73.02|75.78|72.98|75.82|73.02|75.64|72.84|0
1644543130000|2022-02-11 01:32:10|75.86|73.06|76.03|73.23|76.03|73.23|75.86|73.06|0
1644543140000|2022-02-11 01:32:20|76|73.2|76.14|73.34|76.14|73.34|76|73.2|0
1644543150000|2022-02-11 01:32:30|76.11|73.31|76.07|73.27|76.14|73.34|76.07|73.27|0
1644543160000|2022-02-11 01:32:40|76.21|73.41|76.21|73.41|76.21|73.41|76.18|73.38|0
1644543170000|2022-02-11 01:32:50|76.29|73.49|76.29|73.49|76.29|73.49|76.25|73.45|0
1644543180000|2022-02-11 01:33:00|76.32|73.52|76.46|73.66|76.5|73.7|76.32|73.52|0
1644543190000|2022-02-11 01:33:10|76.43|73.63|76.61|73.81|76.61|73.81|76.43|73.63|0
1644543200000|2022-02-11 01:33:20|76.57|73.77|76.65|73.85|76.72|73.92|76.57|73.77|0
1644543210000|2022-02-11 01:33:30|76.57|73.77|76.43|73.63|76.57|73.77|76.36|73.56|0
1644543220000|2022-02-11 01:33:40|76.39|73.59|76.43|73.63|76.43|73.63|76.39|73.59|0
1644543230000|2022-02-11 01:33:50|76.39|73.59|76.57|73.77|76.57|73.77|76.39|73.59|0
1644543240000|2022-02-11 01:34:00|76.65|73.85|76.65|73.85|76.65|73.85|76.65|73.85|0
1644543250000|2022-02-11 01:34:10|76.61|73.81|76.65|73.85|76.65|73.85|76.61|73.81|0
1644543260000|2022-02-11 01:34:20|76.57|73.77|76.72|73.92|76.72|73.92|76.57|73.77|0
1644543270000|2022-02-11 01:34:30|76.68|73.88|76.68|73.88|76.72|73.92|76.65|73.85|0
1644543280000|2022-02-11 01:34:40|76.65|73.85|76.61|73.81|76.65|73.85|76.57|73.77|0
1644543290000|2022-02-11 01:34:50|76.72|73.92|76.72|73.92|76.72|73.92|76.65|73.85|0
1644543300000|2022-02-11 01:35:00|76.79|73.99|76.86|74.06|76.86|74.06|76.79|73.99|0
1644543310000|2022-02-11 01:35:10|76.79|73.99|76.79|73.99|76.86|74.06|76.79|73.99|0
1644543320000|2022-02-11 01:35:20|76.86|74.06|76.79|73.99|76.86|74.06|76.65|73.85|0
1644543330000|2022-02-11 01:35:30|76.65|73.85|76.68|73.88|76.72|73.92|76.65|73.85|0
1644543340000|2022-02-11 01:35:40|76.65|73.85|76.65|73.85|76.65|73.85|76.65|73.85|0
1644543360000|2022-02-11 01:36:00|76.72|73.92|76.86|74.06|76.86|74.06|76.72|73.92|0
1644543370000|2022-02-11 01:36:10|76.9|74.1|76.86|74.06|76.9|74.1|76.86|74.06|0
1644543380000|2022-02-11 01:36:20|76.82|74.02|76.86|74.06|76.9|74.1|76.82|74.02|0
1644543390000|2022-02-11 01:36:30|76.9|74.1|76.9|74.1|76.93|74.13|76.86|74.06|0
1644543400000|2022-02-11 01:36:40|76.97|74.17|76.93|74.13|77.01|74.21|76.93|74.13|0
1644543410000|2022-02-11 01:36:50|76.86|74.06|76.82|74.02|76.86|74.06|76.82|74.02|0
1644543420000|2022-02-11 01:37:00|76.93|74.13|76.9|74.1|76.93|74.13|76.86|74.06|0
1644543430000|2022-02-11 01:37:10|76.93|74.13|76.82|74.02|76.93|74.13|76.82|74.02|0
1644543440000|2022-02-11 01:37:20|76.79|73.99|76.82|74.02|76.86|74.06|76.79|73.99|0
1644543450000|2022-02-11 01:37:30|76.86|74.06|76.82|74.02|76.9|74.1|76.79|73.99|0
1644543460000|2022-02-11 01:37:40|76.86|74.06|76.79|73.99|76.86|74.06|76.79|73.99|0
1644543470000|2022-02-11 01:37:50|76.72|73.92|76.64|73.84|76.72|73.92|76.64|73.84|0
1644543480000|2022-02-11 01:38:00|76.68|73.88|76.64|73.84|76.72|73.92|76.64|73.84|0
1644543500000|2022-02-11 01:38:20|76.68|73.88|76.64|73.84|76.72|73.92|76.64|73.84|0
1644543510000|2022-02-11 01:38:30|76.68|73.88|76.64|73.84|76.68|73.88|76.64|73.84|0
1644543520000|2022-02-11 01:38:40|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1644543530000|2022-02-11 01:38:50|76.64|73.84|76.86|74.06|76.86|74.06|76.57|73.77|0
1644543540000|2022-02-11 01:39:00|76.9|74.1|76.82|74.02|76.9|74.1|76.82|74.02|0
1644543550000|2022-02-11 01:39:10|76.79|73.99|76.82|74.02|76.86|74.06|76.79|73.99|0
1644543560000|2022-02-11 01:39:20|76.86|74.06|76.93|74.13|76.93|74.13|76.86|74.06|0
1644543570000|2022-02-11 01:39:30|76.86|74.06|76.72|73.92|76.86|74.06|76.72|73.92|0
1644543580000|2022-02-11 01:39:40|76.75|73.95|76.79|73.99|76.82|74.02|76.75|73.95|0
1644543590000|2022-02-11 01:39:50|76.82|74.02|76.86|74.06|76.86|74.06|76.79|73.99|0
1644543600000|2022-02-11 01:40:00|76.93|74.13|77.01|74.21|77.01|74.21|76.93|74.13|0
1644543610000|2022-02-11 01:40:10|77.08|74.28|77.04|74.24|77.08|74.28|77.04|74.24|0
1644543620000|2022-02-11 01:40:20|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1644543630000|2022-02-11 01:40:30|77.15|74.35|77.08|74.28|77.15|74.35|77.08|74.28|0
1644543640000|2022-02-11 01:40:40|77.22|74.42|77.37|74.57|77.51|74.71|77.22|74.42|0
1644543650000|2022-02-11 01:40:50|77.3|74.5|77.3|74.5|77.37|74.57|77.3|74.5|0
1644543660000|2022-02-11 01:41:00|77.33|74.53|77.26|74.46|77.33|74.53|77.26|74.46|0
1644543670000|2022-02-11 01:41:10|77.22|74.42|77.15|74.35|77.22|74.42|77.11|74.31|0
1644543680000|2022-02-11 01:41:20|77.22|74.42|77.22|74.42|77.22|74.42|77.22|74.42|0
1644543690000|2022-02-11 01:41:30|77.26|74.46|77.33|74.53|77.33|74.53|77.26|74.46|0
1644543700000|2022-02-11 01:41:40|77.37|74.57|77.3|74.5|77.37|74.57|77.3|74.5|0
1644543710000|2022-02-11 01:41:50|77.26|74.46|77.22|74.42|77.3|74.5|77.22|74.42|0
1644543720000|2022-02-11 01:42:00|77.3|74.5|77.3|74.5|77.3|74.5|77.26|74.46|0
1644543730000|2022-02-11 01:42:10|77.33|74.53|77.4|74.6|77.4|74.6|77.3|74.5|0
1644543740000|2022-02-11 01:42:20|77.37|74.57|77.33|74.53|77.4|74.6|77.26|74.46|0
1644543750000|2022-02-11 01:42:30|77.3|74.5|77.33|74.53|77.37|74.57|77.3|74.5|0
1644543760000|2022-02-11 01:42:40|77.37|74.57|77.48|74.68|77.48|74.68|77.37|74.57|0
1644543770000|2022-02-11 01:42:50|77.59|74.79|77.44|74.64|77.59|74.79|77.44|74.64|0
1644543780000|2022-02-11 01:43:00|77.51|74.71|77.51|74.71|77.51|74.71|77.51|74.71|0
1644543790000|2022-02-11 01:43:10|77.48|74.68|77.44|74.64|77.48|74.68|77.44|74.64|0
1644543800000|2022-02-11 01:43:20|77.37|74.57|77.44|74.64|77.44|74.64|77.37|74.57|0
1644543810000|2022-02-11 01:43:30|77.4|74.6|77.44|74.64|77.44|74.64|77.4|74.6|0
1644543820000|2022-02-11 01:43:40|77.37|74.57|77.29|74.49|77.37|74.57|77.22|74.42|0
1644543830000|2022-02-11 01:43:50|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1644543840000|2022-02-11 01:44:00|77.29|74.49|77.37|74.57|77.37|74.57|77.26|74.46|0
1644543850000|2022-02-11 01:44:10|77.33|74.53|77.29|74.49|77.33|74.53|77.29|74.49|0
1644543860000|2022-02-11 01:44:20|77.22|74.42|77.29|74.49|77.29|74.49|77.22|74.42|0
1644543870000|2022-02-11 01:44:30|77.22|74.42|77|74.2|77.22|74.42|77|74.2|0
1644543880000|2022-02-11 01:44:40|76.97|74.17|77|74.2|77|74.2|76.97|74.17|0
1644543890000|2022-02-11 01:44:50|76.93|74.13|76.97|74.17|76.97|74.17|76.93|74.13|0
1644543900000|2022-02-11 01:45:00|76.93|74.13|76.93|74.13|77|74.2|76.93|74.13|0
1644543910000|2022-02-11 01:45:10|76.86|74.06|76.79|73.99|76.86|74.06|76.79|73.99|0
1644543920000|2022-02-11 01:45:20|76.86|74.06|76.71|73.91|76.86|74.06|76.71|73.91|0
1644543930000|2022-02-11 01:45:30|76.75|73.95|76.71|73.91|76.75|73.95|76.71|73.91|0
1644543950000|2022-02-11 01:45:50|76.57|73.77|76.5|73.7|76.57|73.77|76.46|73.66|0
1644543960000|2022-02-11 01:46:00|76.57|73.77|76.64|73.84|76.64|73.84|76.57|73.77|0
1644543970000|2022-02-11 01:46:10|76.42|73.62|76.35|73.55|76.42|73.62|76.35|73.55|0
1644543980000|2022-02-11 01:46:20|76.42|73.62|76.35|73.55|76.42|73.62|76.35|73.55|0
1644543990000|2022-02-11 01:46:30|76.28|73.48|76.35|73.55|76.35|73.55|76.28|73.48|0
1644544000000|2022-02-11 01:46:40|76.42|73.62|76.46|73.66|76.46|73.66|76.42|73.62|0
1644544010000|2022-02-11 01:46:50|76.5|73.7|76.57|73.77|76.57|73.77|76.42|73.62|0
1644544020000|2022-02-11 01:47:00|76.64|73.84|76.64|73.84|76.68|73.88|76.64|73.84|0
1644544030000|2022-02-11 01:47:10|76.57|73.77|76.42|73.62|76.57|73.77|76.42|73.62|0
1644544040000|2022-02-11 01:47:20|76.53|73.73|76.5|73.7|76.57|73.77|76.5|73.7|0
1644544050000|2022-02-11 01:47:30|76.57|73.77|76.57|73.77|76.6|73.8|76.53|73.73|0
1644544060000|2022-02-11 01:47:40|76.53|73.73|76.46|73.66|76.53|73.73|76.42|73.62|0
1644544070000|2022-02-11 01:47:50|76.5|73.7|76.64|73.84|76.64|73.84|76.5|73.7|0
1644544080000|2022-02-11 01:48:00|76.57|73.77|76.64|73.84|76.64|73.84|76.57|73.77|0
1644544090000|2022-02-11 01:48:10|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644544100000|2022-02-11 01:48:20|76.57|73.77|76.64|73.84|76.64|73.84|76.57|73.77|0
1644544110000|2022-02-11 01:48:30|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644544120000|2022-02-11 01:48:40|76.6|73.8|76.68|73.88|76.71|73.91|76.6|73.8|0
1644544130000|2022-02-11 01:48:50|76.64|73.84|76.71|73.91|76.71|73.91|76.64|73.84|0
1644544140000|2022-02-11 01:49:00|76.64|73.84|76.64|73.84|76.64|73.84|76.57|73.77|0
1644544150000|2022-02-11 01:49:10|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1644544160000|2022-02-11 01:49:20|76.64|73.84|76.64|73.84|76.64|73.84|76.64|73.84|0
1644544170000|2022-02-11 01:49:30|76.6|73.8|76.64|73.84|76.64|73.84|76.57|73.77|0
1644544180000|2022-02-11 01:49:40|76.6|73.8|76.42|73.62|76.6|73.8|76.42|73.62|0
1644544190000|2022-02-11 01:49:50|76.35|73.55|76.28|73.48|76.35|73.55|76.28|73.48|0
1644544200000|2022-02-11 01:50:00|76.24|73.44|76.24|73.44|76.28|73.48|76.24|73.44|0
1644544210000|2022-02-11 01:50:10|76.21|73.41|76.35|73.55|76.42|73.62|76.21|73.41|0
1644544220000|2022-02-11 01:50:20|76.28|73.48|76.35|73.55|76.35|73.55|76.28|73.48|0
1644544230000|2022-02-11 01:50:30|76.28|73.48|76.35|73.55|76.35|73.55|76.28|73.48|0
1644544240000|2022-02-11 01:50:40|76.42|73.62|76.5|73.7|76.5|73.7|76.42|73.62|0
1644544250000|2022-02-11 01:50:50|76.42|73.62|76.42|73.62|76.42|73.62|76.42|73.62|0
1644544260000|2022-02-11 01:51:00|76.39|73.59|76.57|73.77|76.57|73.77|76.39|73.59|0
1644544270000|2022-02-11 01:51:10|76.6|73.8|76.64|73.84|76.64|73.84|76.57|73.77|0
1644544280000|2022-02-11 01:51:20|76.6|73.8|76.53|73.73|76.6|73.8|76.53|73.73|0
1644544290000|2022-02-11 01:51:30|76.57|73.77|76.64|73.84|76.64|73.84|76.57|73.77|0
1644544300000|2022-02-11 01:51:40|76.71|73.91|76.71|73.91|76.75|73.95|76.71|73.91|0
1644544310000|2022-02-11 01:51:50|76.75|73.95|76.78|73.98|76.78|73.98|76.71|73.91|0
1644544320000|2022-02-11 01:52:00|76.71|73.91|76.57|73.77|76.71|73.91|76.57|73.77|0
1644544330000|2022-02-11 01:52:10|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1644544340000|2022-02-11 01:52:20|76.46|73.66|76.49|73.69|76.49|73.69|76.46|73.66|0
1644544350000|2022-02-11 01:52:30|76.57|73.77|76.53|73.73|76.57|73.77|76.53|73.73|0
1644544360000|2022-02-11 01:52:40|76.49|73.69|76.57|73.77|76.57|73.77|76.35|73.55|0
1644544370000|2022-02-11 01:52:50|76.71|73.91|76.71|73.91|76.71|73.91|76.64|73.84|0
1644544380000|2022-02-11 01:53:00|76.64|73.84|76.78|73.98|76.78|73.98|76.64|73.84|0
1644544390000|2022-02-11 01:53:10|76.96|74.16|76.93|74.13|77|74.2|76.93|74.13|0
1644544400000|2022-02-11 01:53:20|76.82|74.02|76.82|74.02|76.82|74.02|76.82|74.02|0
1644544410000|2022-02-11 01:53:30|76.86|74.06|76.75|73.95|76.93|74.13|76.75|73.95|0
1644544420000|2022-02-11 01:53:40|76.86|74.06|76.93|74.13|76.93|74.13|76.86|74.06|0
1644544430000|2022-02-11 01:53:50|76.89|74.09|76.82|74.02|76.89|74.09|76.82|74.02|0
1644544440000|2022-02-11 01:54:00|76.78|73.98|76.96|74.16|77|74.2|76.78|73.98|0
1644544450000|2022-02-11 01:54:10|76.93|74.13|76.86|74.06|76.93|74.13|76.86|74.06|0
1644544460000|2022-02-11 01:54:20|76.78|73.98|76.86|74.06|76.96|74.16|76.78|73.98|0
1644544470000|2022-02-11 01:54:30|76.82|74.02|76.86|74.06|76.86|74.06|76.82|74.02|0
1644544480000|2022-02-11 01:54:40|76.82|74.02|76.71|73.91|76.82|74.02|76.71|73.91|0
1644544490000|2022-02-11 01:54:50|76.75|73.95|76.74|73.94|76.75|73.95|76.74|73.94|0
1644544500000|2022-02-11 01:55:00|76.93|74.13|76.78|73.98|76.93|74.13|76.78|73.98|0
1644544510000|2022-02-11 01:55:10|76.71|73.91|76.85|74.05|76.85|74.05|76.71|73.91|0
1644544520000|2022-02-11 01:55:20|76.82|74.02|76.74|73.94|76.82|74.02|76.74|73.94|0
1644544530000|2022-02-11 01:55:30|76.78|73.98|76.78|73.98|76.78|73.98|76.74|73.94|0
1644544540000|2022-02-11 01:55:40|76.85|74.05|76.74|73.94|76.85|74.05|76.74|73.94|0
1644544550000|2022-02-11 01:55:50|76.71|73.91|76.71|73.91|76.71|73.91|76.71|73.91|0
1644544560000|2022-02-11 01:56:00|76.78|73.98|76.74|73.94|76.78|73.98|76.74|73.94|0
1644544570000|2022-02-11 01:56:10|76.78|73.98|76.71|73.91|76.78|73.98|76.71|73.91|0
1644544580000|2022-02-11 01:56:20|76.64|73.84|76.6|73.8|76.64|73.84|76.57|73.77|0
1644544590000|2022-02-11 01:56:30|76.57|73.77|76.6|73.8|76.6|73.8|76.53|73.73|0
1644544600000|2022-02-11 01:56:40|76.53|73.73|76.35|73.55|76.53|73.73|76.35|73.55|0
1644544610000|2022-02-11 01:56:50|76.28|73.48|76.49|73.69|76.49|73.69|76.28|73.48|0
1644544620000|2022-02-11 01:57:00|76.53|73.73|76.49|73.69|76.53|73.73|76.46|73.66|0
1644544630000|2022-02-11 01:57:10|76.46|73.66|76.49|73.69|76.49|73.69|76.46|73.66|0
1644544640000|2022-02-11 01:57:20|76.46|73.66|76.31|73.51|76.46|73.66|76.31|73.51|0
1644544650000|2022-02-11 01:57:30|76.35|73.55|76.24|73.44|76.35|73.55|76.24|73.44|0
1644544660000|2022-02-11 01:57:40|76.13|73.33|76.06|73.26|76.13|73.33|76.06|73.26|0
1644544670000|2022-02-11 01:57:50|76.13|73.33|76.09|73.29|76.2|73.4|76.09|73.29|0
1644544680000|2022-02-11 01:58:00|76.06|73.26|76.06|73.26|76.17|73.37|76.06|73.26|0
1644544690000|2022-02-11 01:58:10|75.99|73.19|76.17|73.37|76.17|73.37|75.99|73.19|0
1644544700000|2022-02-11 01:58:20|76.06|73.26|76.13|73.33|76.13|73.33|76.06|73.26|0
1644544710000|2022-02-11 01:58:30|76.06|73.26|76.02|73.22|76.06|73.26|75.99|73.19|0
1644544720000|2022-02-11 01:58:40|76.06|73.26|76.13|73.33|76.13|73.33|76.06|73.26|0
1644544730000|2022-02-11 01:58:50|76.06|73.26|75.88|73.08|76.06|73.26|75.88|73.08|0
1644544740000|2022-02-11 01:59:00|75.84|73.04|75.99|73.19|75.99|73.19|75.84|73.04|0
1644544750000|2022-02-11 01:59:10|76.06|73.26|76.06|73.26|76.06|73.26|76.02|73.22|0
1644544760000|2022-02-11 01:59:20|76.02|73.22|76.02|73.22|76.02|73.22|75.99|73.19|0
1644544770000|2022-02-11 01:59:30|76.06|73.26|76.06|73.26|76.06|73.26|76.02|73.22|0
1644544780000|2022-02-11 01:59:40|76.09|73.29|76.09|73.29|76.09|73.29|76.09|73.29|0
1644544790000|2022-02-11 01:59:50|76.13|73.33|76.13|73.33|76.13|73.33|76.09|73.29|0
1644544800000|2022-02-11 02:00:00|76.06|73.26|75.99|73.19|76.06|73.26|75.99|73.19|0
1644544810000|2022-02-11 02:00:10|75.92|73.12|76.02|73.22|76.02|73.22|75.92|73.12|0
1644544820000|2022-02-11 02:00:20|75.99|73.19|76.02|73.22|76.02|73.22|75.99|73.19|0
1644544830000|2022-02-11 02:00:30|76.17|73.37|76.27|73.47|76.27|73.47|76.17|73.37|0
1644544840000|2022-02-11 02:00:40|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1644544850000|2022-02-11 02:00:50|76.2|73.4|76.27|73.47|76.27|73.47|76.2|73.4|0
1644544860000|2022-02-11 02:01:00|76.13|73.33|75.99|73.19|76.13|73.33|75.99|73.19|0
1644544870000|2022-02-11 02:01:10|75.92|73.12|75.92|73.12|75.99|73.19|75.92|73.12|0
1644544880000|2022-02-11 02:01:20|75.88|73.08|75.84|73.04|75.92|73.12|75.84|73.04|0
1644544890000|2022-02-11 02:01:30|75.92|73.12|75.91|73.11|75.92|73.12|75.84|73.04|0
1644544900000|2022-02-11 02:01:40|76.02|73.22|76.02|73.22|76.06|73.26|75.99|73.19|0
1644544910000|2022-02-11 02:01:50|76.06|73.26|75.99|73.19|76.06|73.26|75.91|73.11|0
1644544920000|2022-02-11 02:02:00|75.95|73.15|76.09|73.29|76.09|73.29|75.95|73.15|0
1644544930000|2022-02-11 02:02:10|76.13|73.33|76.02|73.22|76.13|73.33|75.99|73.19|0
1644544940000|2022-02-11 02:02:20|75.99|73.19|76.06|73.26|76.06|73.26|75.99|73.19|0
1644544950000|2022-02-11 02:02:30|75.99|73.19|75.99|73.19|75.99|73.19|75.91|73.11|0
1644544960000|2022-02-11 02:02:40|76.02|73.22|75.99|73.19|76.02|73.22|75.99|73.19|0
1644544970000|2022-02-11 02:02:50|76.06|73.26|76.02|73.22|76.06|73.26|75.91|73.11|0
1644544980000|2022-02-11 02:03:00|75.99|73.19|76.09|73.29|76.09|73.29|75.99|73.19|0
1644544990000|2022-02-11 02:03:10|76.13|73.33|76.24|73.44|76.24|73.44|76.13|73.33|0
1644545000000|2022-02-11 02:03:20|76.2|73.4|76.27|73.47|76.27|73.47|76.2|73.4|0
1644545010000|2022-02-11 02:03:30|76.24|73.44|75.95|73.15|76.24|73.44|75.95|73.15|0
1644545020000|2022-02-11 02:03:40|75.88|73.08|75.66|72.86|75.88|73.08|75.66|72.86|0
1644545030000|2022-02-11 02:03:50|75.8|73|75.77|72.97|75.8|73|75.73|72.93|0
1644545040000|2022-02-11 02:04:00|75.84|73.04|75.8|73|75.91|73.11|75.8|73|0
1644545050000|2022-02-11 02:04:10|75.77|72.97|75.73|72.93|75.84|73.04|75.73|72.93|0
1644545060000|2022-02-11 02:04:20|75.7|72.9|75.73|72.93|75.73|72.93|75.7|72.9|0
1644545070000|2022-02-11 02:04:30|75.77|72.97|75.63|72.83|75.8|73|75.63|72.83|0
1644545080000|2022-02-11 02:04:40|75.66|72.86|75.66|72.86|75.7|72.9|75.66|72.86|0
1644545090000|2022-02-11 02:04:50|75.7|72.9|75.59|72.79|75.7|72.9|75.59|72.79|0
1644545100000|2022-02-11 02:05:00|75.56|72.76|75.59|72.79|75.59|72.79|75.56|72.76|0
1644545110000|2022-02-11 02:05:10|75.63|72.83|75.7|72.9|75.7|72.9|75.63|72.83|0
1644545120000|2022-02-11 02:05:20|75.63|72.83|75.56|72.76|75.63|72.83|75.56|72.76|0
1644545130000|2022-02-11 02:05:30|75.59|72.79|75.63|72.83|75.63|72.83|75.59|72.79|0
1644545140000|2022-02-11 02:05:40|75.55|72.75|75.55|72.75|75.55|72.75|75.55|72.75|0
1644545150000|2022-02-11 02:05:50|75.48|72.68|75.52|72.72|75.52|72.72|75.48|72.68|0
1644545160000|2022-02-11 02:06:00|75.48|72.68|75.48|72.68|75.48|72.68|75.41|72.61|0
1644545170000|2022-02-11 02:06:10|75.41|72.61|75.55|72.75|75.55|72.75|75.41|72.61|0
1644545180000|2022-02-11 02:06:20|75.52|72.72|75.48|72.68|75.52|72.72|75.48|72.68|0
1644545190000|2022-02-11 02:06:30|75.52|72.72|75.63|72.83|75.63|72.83|75.52|72.72|0
1644545200000|2022-02-11 02:06:40|75.59|72.79|75.59|72.79|75.59|72.79|75.55|72.75|0
1644545210000|2022-02-11 02:06:50|75.55|72.75|75.52|72.72|75.55|72.75|75.48|72.68|0
1644545220000|2022-02-11 02:07:00|75.55|72.75|75.59|72.79|75.59|72.79|75.55|72.75|0
1644545230000|2022-02-11 02:07:10|75.63|72.83|75.66|72.86|75.77|72.97|75.63|72.83|0
1644545240000|2022-02-11 02:07:20|75.7|72.9|75.63|72.83|75.7|72.9|75.63|72.83|0
1644545250000|2022-02-11 02:07:30|75.59|72.79|75.59|72.79|75.63|72.83|75.55|72.75|0
1644545260000|2022-02-11 02:07:40|75.63|72.83|75.77|72.97|75.8|73|75.63|72.83|0
1644545270000|2022-02-11 02:07:50|75.73|72.93|75.77|72.97|75.8|73|75.7|72.9|0
1644545280000|2022-02-11 02:08:00|75.73|72.93|75.63|72.83|75.73|72.93|75.63|72.83|0
1644545290000|2022-02-11 02:08:10|75.66|72.86|75.7|72.9|75.7|72.9|75.63|72.83|0
1644545300000|2022-02-11 02:08:20|75.48|72.68|75.55|72.75|75.55|72.75|75.48|72.68|0
1644545310000|2022-02-11 02:08:30|75.63|72.83|75.59|72.79|75.63|72.83|75.59|72.79|0
1644545320000|2022-02-11 02:08:40|75.55|72.75|75.48|72.68|75.55|72.75|75.48|72.68|0
1644545330000|2022-02-11 02:08:50|75.44|72.64|75.48|72.68|75.48|72.68|75.44|72.64|0
1644545340000|2022-02-11 02:09:00|75.52|72.72|75.41|72.61|75.52|72.72|75.41|72.61|0
1644545350000|2022-02-11 02:09:10|75.44|72.64|75.55|72.75|75.55|72.75|75.44|72.64|0
1644545360000|2022-02-11 02:09:20|75.63|72.83|75.66|72.86|75.66|72.86|75.63|72.83|0
1644545370000|2022-02-11 02:09:30|75.59|72.79|75.59|72.79|75.59|72.79|75.55|72.75|0
1644545380000|2022-02-11 02:09:40|75.62|72.82|75.48|72.68|75.62|72.82|75.48|72.68|0
1644545390000|2022-02-11 02:09:50|75.52|72.72|75.44|72.64|75.52|72.72|75.44|72.64|0
1644545400000|2022-02-11 02:10:00|75.41|72.61|75.48|72.68|75.55|72.75|75.41|72.61|0
1644545410000|2022-02-11 02:10:10|74.77|71.97|74.7|71.9|74.77|71.97|74.7|71.9|0
1644545420000|2022-02-11 02:10:20|74.77|71.97|74.73|71.93|74.77|71.97|74.63|71.83|0
1644545430000|2022-02-11 02:10:30|74.77|71.97|74.7|71.9|74.77|71.97|74.7|71.9|0
1644545440000|2022-02-11 02:10:40|74.66|71.86|74.59|71.79|74.66|71.86|74.59|71.79|0
1644545450000|2022-02-11 02:10:50|74.56|71.76|74.63|71.83|74.7|71.9|74.56|71.76|0
1644545460000|2022-02-11 02:11:00|74.56|71.76|74.49|71.69|74.59|71.79|74.49|71.69|0
1644545470000|2022-02-11 02:11:10|74.56|71.76|74.56|71.76|74.56|71.76|74.49|71.69|0
1644545490000|2022-02-11 02:11:30|74.41|71.61|74.45|71.65|74.45|71.65|74.41|71.61|0
1644545500000|2022-02-11 02:11:40|74.41|71.61|74.45|71.65|74.45|71.65|74.41|71.61|0
1644545510000|2022-02-11 02:11:50|74.48|71.68|74.48|71.68|74.48|71.68|74.45|71.65|0
1644545520000|2022-02-11 02:12:00|74.52|71.72|74.52|71.72|74.52|71.72|74.48|71.68|0
1644545530000|2022-02-11 02:12:10|74.56|71.76|74.63|71.83|74.63|71.83|74.56|71.76|0
1644545540000|2022-02-11 02:12:20|74.59|71.79|74.56|71.76|74.59|71.79|74.56|71.76|0
1644545550000|2022-02-11 02:12:30|74.48|71.68|74.34|71.54|74.48|71.68|74.34|71.54|0
1644545560000|2022-02-11 02:12:40|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1644545580000|2022-02-11 02:13:00|74.38|71.58|74.41|71.61|74.41|71.61|74.27|71.47|0
1644545590000|2022-02-11 02:13:10|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1644545600000|2022-02-11 02:13:20|74.41|71.61|74.48|71.68|74.48|71.68|74.41|71.61|0
1644545620000|2022-02-11 02:13:40|74.73|71.93|74.7|71.9|74.73|71.93|74.7|71.9|0
1644545630000|2022-02-11 02:13:50|74.77|71.97|74.7|71.9|74.77|71.97|74.7|71.9|0
1644545640000|2022-02-11 02:14:00|74.77|71.97|74.7|71.9|74.8|72|74.7|71.9|0
1644545650000|2022-02-11 02:14:10|74.59|71.79|74.7|71.9|74.7|71.9|74.59|71.79|0
1644545660000|2022-02-11 02:14:20|74.73|71.93|74.73|71.93|74.73|71.93|74.73|71.93|0
1644545670000|2022-02-11 02:14:30|74.7|71.9|74.63|71.83|74.73|71.93|74.63|71.83|0
1644545680000|2022-02-11 02:14:40|74.7|71.9|74.7|71.9|74.73|71.93|74.7|71.9|0
1644545690000|2022-02-11 02:14:50|74.73|71.93|74.7|71.9|74.77|71.97|74.7|71.9|0
1644545700000|2022-02-11 02:15:00|74.63|71.83|74.48|71.68|74.63|71.83|74.45|71.65|0
1644545710000|2022-02-11 02:15:10|74.55|71.75|74.63|71.83|74.63|71.83|74.55|71.75|0
1644545720000|2022-02-11 02:15:20|74.7|71.9|74.63|71.83|74.7|71.9|74.59|71.79|0
1644545730000|2022-02-11 02:15:30|74.73|71.93|74.7|71.9|74.73|71.93|74.63|71.83|0
1644545740000|2022-02-11 02:15:40|74.84|72.04|74.98|72.18|74.98|72.18|74.84|72.04|0
1644545750000|2022-02-11 02:15:50|75.05|72.25|75.05|72.25|75.12|72.32|75.01|72.21|0
1644545760000|2022-02-11 02:16:00|74.98|72.18|74.94|72.14|75.05|72.25|74.91|72.11|0
1644545770000|2022-02-11 02:16:10|74.91|72.11|74.94|72.14|74.98|72.18|74.91|72.11|0
1644545780000|2022-02-11 02:16:20|74.91|72.11|74.98|72.18|74.98|72.18|74.84|72.04|0
1644545790000|2022-02-11 02:16:30|74.91|72.11|74.98|72.18|74.98|72.18|74.91|72.11|0
1644545800000|2022-02-11 02:16:40|75.05|72.25|74.98|72.18|75.09|72.29|74.98|72.18|0
1644545810000|2022-02-11 02:16:50|75.05|72.25|75.05|72.25|75.05|72.25|75.01|72.21|0
1644545820000|2022-02-11 02:17:00|74.91|72.11|75.01|72.21|75.01|72.21|74.91|72.11|0
1644545830000|2022-02-11 02:17:10|75.12|72.32|75.05|72.25|75.12|72.32|75.05|72.25|0
1644545840000|2022-02-11 02:17:20|75.12|72.32|75.16|72.36|75.16|72.36|75.12|72.32|0
1644545850000|2022-02-11 02:17:30|75.12|72.32|75.12|72.32|75.12|72.32|75.12|72.32|0
1644545860000|2022-02-11 02:17:40|75.19|72.39|75.26|72.46|75.26|72.46|75.19|72.39|0
1644545870000|2022-02-11 02:17:50|75.19|72.39|75.19|72.39|75.19|72.39|75.08|72.28|0
1644545880000|2022-02-11 02:18:00|75.16|72.36|75.12|72.32|75.19|72.39|75.12|72.32|0
1644545890000|2022-02-11 02:18:10|75.08|72.28|74.98|72.18|75.08|72.28|74.94|72.14|0
1644545900000|2022-02-11 02:18:20|74.91|72.11|74.77|71.97|74.91|72.11|74.77|71.97|0
1644545910000|2022-02-11 02:18:30|74.8|72|74.69|71.89|74.8|72|74.69|71.89|0
1644545920000|2022-02-11 02:18:40|74.73|71.93|74.69|71.89|74.73|71.93|74.69|71.89|0
1644545930000|2022-02-11 02:18:50|74.77|71.97|74.66|71.86|74.77|71.97|74.66|71.86|0
1644545940000|2022-02-11 02:19:00|74.69|71.89|74.66|71.86|74.69|71.89|74.62|71.82|0
1644545950000|2022-02-11 02:19:10|74.69|71.89|74.66|71.86|74.69|71.89|74.66|71.86|0
1644545960000|2022-02-11 02:19:20|74.59|71.79|74.41|71.61|74.59|71.79|74.3|71.5|0
1644545970000|2022-02-11 02:19:30|74.34|71.54|74.27|71.47|74.34|71.54|74.27|71.47|0
1644545990000|2022-02-11 02:19:50|74.34|71.54|74.34|71.54|74.37|71.57|74.34|71.54|0
1644546000000|2022-02-11 02:20:00|74.27|71.47|74.2|71.4|74.27|71.47|74.2|71.4|0
1644546010000|2022-02-11 02:20:10|74.27|71.47|74.2|71.4|74.27|71.47|74.2|71.4|0
1644546020000|2022-02-11 02:20:20|74.27|71.47|74.2|71.4|74.27|71.47|74.2|71.4|0
1644546030000|2022-02-11 02:20:30|74.23|71.43|74.27|71.47|74.34|71.54|74.23|71.43|0
1644546040000|2022-02-11 02:20:40|74.13|71.33|74.27|71.47|74.27|71.47|74.13|71.33|0
1644546050000|2022-02-11 02:20:50|74.34|71.54|74.34|71.54|74.34|71.54|74.34|71.54|0
1644546060000|2022-02-11 02:21:00|74.37|71.57|74.41|71.61|74.41|71.61|74.37|71.57|0
1644546070000|2022-02-11 02:21:10|74.48|71.68|74.41|71.61|74.48|71.68|74.41|71.61|0
1644546080000|2022-02-11 02:21:20|74.37|71.57|74.41|71.61|74.41|71.61|74.37|71.57|0
1644546090000|2022-02-11 02:21:30|74.34|71.54|74.2|71.4|74.34|71.54|74.13|71.33|0
1644546100000|2022-02-11 02:21:40|74.23|71.43|74.2|71.4|74.27|71.47|74.2|71.4|0
1644546110000|2022-02-11 02:21:50|74.23|71.43|74.2|71.4|74.23|71.43|74.2|71.4|0
1644546120000|2022-02-11 02:22:00|74.13|71.33|74.13|71.33|74.13|71.33|74.13|71.33|0
1644546130000|2022-02-11 02:22:10|74.06|71.26|74.09|71.29|74.09|71.29|73.99|71.19|0
1644546140000|2022-02-11 02:22:20|74.06|71.26|74.34|71.54|74.34|71.54|74.06|71.26|0
1644546150000|2022-02-11 02:22:30|74.2|71.4|74.2|71.4|74.2|71.4|74.2|71.4|0
1644546160000|2022-02-11 02:22:40|74.34|71.54|74.41|71.61|74.41|71.61|74.34|71.54|0
1644546170000|2022-02-11 02:22:50|74.48|71.68|74.48|71.68|74.51|71.71|74.48|71.68|0
1644546180000|2022-02-11 02:23:00|74.55|71.75|74.59|71.79|74.59|71.79|74.55|71.75|0
1644546190000|2022-02-11 02:23:10|74.62|71.82|74.59|71.79|74.62|71.82|74.59|71.79|0
1644546200000|2022-02-11 02:23:20|74.62|71.82|74.69|71.89|74.76|71.96|74.62|71.82|0
1644546210000|2022-02-11 02:23:30|74.62|71.82|74.55|71.75|74.62|71.82|74.55|71.75|0
1644546220000|2022-02-11 02:23:40|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644546230000|2022-02-11 02:23:50|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644546240000|2022-02-11 02:24:00|74.51|71.71|74.48|71.68|74.58|71.78|74.48|71.68|0
1644546250000|2022-02-11 02:24:10|74.34|71.54|74.27|71.47|74.34|71.54|74.27|71.47|0
1644546260000|2022-02-11 02:24:20|74.2|71.4|74.13|71.33|74.2|71.4|74.13|71.33|0
1644546270000|2022-02-11 02:24:30|74.06|71.26|74.02|71.22|74.06|71.26|74.02|71.22|0
1644546280000|2022-02-11 02:24:40|73.99|71.19|73.95|71.15|74.02|71.22|73.91|71.11|0
1644546290000|2022-02-11 02:24:50|73.91|71.11|73.81|71.01|73.91|71.11|73.81|71.01|0
1644546300000|2022-02-11 02:25:00|73.84|71.04|73.91|71.11|73.91|71.11|73.84|71.04|0
1644546310000|2022-02-11 02:25:10|73.99|71.19|73.95|71.15|73.99|71.19|73.95|71.15|0
1644546320000|2022-02-11 02:25:20|73.98|71.18|73.98|71.18|74.06|71.26|73.98|71.18|0
1644546330000|2022-02-11 02:25:30|74.02|71.22|74.02|71.22|74.02|71.22|74.02|71.22|0
1644546340000|2022-02-11 02:25:40|74.13|71.33|74.13|71.33|74.16|71.36|74.13|71.33|0
1644546350000|2022-02-11 02:25:50|74.09|71.29|73.98|71.18|74.09|71.29|73.98|71.18|0
1644546360000|2022-02-11 02:26:00|73.91|71.11|73.91|71.11|73.98|71.18|73.91|71.11|0
1644546370000|2022-02-11 02:26:10|73.84|71.04|73.84|71.04|73.84|71.04|73.84|71.04|0
1644546380000|2022-02-11 02:26:20|73.95|71.15|73.95|71.15|73.95|71.15|73.95|71.15|0
1644546390000|2022-02-11 02:26:30|73.98|71.18|73.95|71.15|73.98|71.18|73.91|71.11|0
1644546400000|2022-02-11 02:26:40|73.91|71.11|73.95|71.15|73.98|71.18|73.91|71.11|0
1644546410000|2022-02-11 02:26:50|73.98|71.18|73.91|71.11|73.98|71.18|73.91|71.11|0
1644546420000|2022-02-11 02:27:00|73.88|71.08|73.91|71.11|73.91|71.11|73.88|71.08|0
1644546430000|2022-02-11 02:27:10|73.95|71.15|73.98|71.18|73.98|71.18|73.91|71.11|0
1644546440000|2022-02-11 02:27:20|73.95|71.15|73.91|71.11|73.98|71.18|73.91|71.11|0
1644546450000|2022-02-11 02:27:30|73.88|71.08|74.09|71.29|74.09|71.29|73.88|71.08|0
1644546460000|2022-02-11 02:27:40|74.13|71.33|74.2|71.4|74.27|71.47|74.13|71.33|0
1644546470000|2022-02-11 02:27:50|74.23|71.43|74.27|71.47|74.27|71.47|74.23|71.43|0
1644546480000|2022-02-11 02:28:00|74.34|71.54|74.34|71.54|74.34|71.54|74.34|71.54|0
1644546510000|2022-02-11 02:28:30|74.37|71.57|74.55|71.75|74.55|71.75|74.37|71.57|0
1644546520000|2022-02-11 02:28:40|74.48|71.68|74.41|71.61|74.48|71.68|74.41|71.61|0
1644546530000|2022-02-11 02:28:50|74.44|71.64|74.34|71.54|74.44|71.64|74.34|71.54|0
1644546540000|2022-02-11 02:29:00|74.37|71.57|74.37|71.57|74.37|71.57|74.37|71.57|0
1644546550000|2022-02-11 02:29:10|74.41|71.61|74.41|71.61|74.41|71.61|74.37|71.57|0
1644546560000|2022-02-11 02:29:20|74.44|71.64|74.41|71.61|74.48|71.68|74.41|71.61|0
1644546570000|2022-02-11 02:29:30|74.51|71.71|74.55|71.75|74.55|71.75|74.51|71.71|0
1644546580000|2022-02-11 02:29:40|74.65|71.85|74.69|71.89|74.69|71.89|74.62|71.82|0
1644546590000|2022-02-11 02:29:50|74.76|71.96|74.69|71.89|74.76|71.96|74.69|71.89|0
1644546600000|2022-02-11 02:30:00|74.76|71.96|74.62|71.82|74.76|71.96|74.62|71.82|0
1644546610000|2022-02-11 02:30:10|74.55|71.75|74.58|71.78|74.62|71.82|74.55|71.75|0
1644546620000|2022-02-11 02:30:20|74.55|71.75|74.62|71.82|74.69|71.89|74.55|71.75|0
1644546630000|2022-02-11 02:30:30|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644546640000|2022-02-11 02:30:40|74.48|71.68|74.51|71.71|74.55|71.75|74.48|71.68|0
1644546650000|2022-02-11 02:30:50|74.55|71.75|74.41|71.61|74.55|71.75|74.41|71.61|0
1644546660000|2022-02-11 02:31:00|74.44|71.64|74.44|71.64|74.44|71.64|74.44|71.64|0
1644546670000|2022-02-11 02:31:10|74.41|71.61|74.55|71.75|74.55|71.75|74.41|71.61|0
1644546680000|2022-02-11 02:31:20|74.51|71.71|74.48|71.68|74.51|71.71|74.48|71.68|0
1644546690000|2022-02-11 02:31:30|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1644546710000|2022-02-11 02:31:50|74.34|71.54|74.48|71.68|74.48|71.68|74.34|71.54|0
1644546720000|2022-02-11 02:32:00|74.41|71.61|74.44|71.64|74.44|71.64|74.41|71.61|0
1644546730000|2022-02-11 02:32:10|74.41|71.61|74.41|71.61|74.41|71.61|74.26|71.46|0
1644546740000|2022-02-11 02:32:20|74.34|71.54|74.34|71.54|74.34|71.54|74.3|71.5|0
1644546750000|2022-02-11 02:32:30|74.33|71.53|74.26|71.46|74.33|71.53|74.23|71.43|0
1644546760000|2022-02-11 02:32:40|74.41|71.61|74.37|71.57|74.41|71.61|74.37|71.57|0
1644546770000|2022-02-11 02:32:50|74.33|71.53|74.37|71.57|74.37|71.57|74.33|71.53|0
1644546780000|2022-02-11 02:33:00|74.33|71.53|74.23|71.43|74.33|71.53|74.23|71.43|0
1644546790000|2022-02-11 02:33:10|74.26|71.46|74.19|71.39|74.26|71.46|74.19|71.39|0
1644546800000|2022-02-11 02:33:20|74.23|71.43|74.09|71.29|74.23|71.43|74.09|71.29|0
1644546810000|2022-02-11 02:33:30|74.05|71.25|73.98|71.18|74.05|71.25|73.98|71.18|0
1644546820000|2022-02-11 02:33:40|74.02|71.22|74.19|71.39|74.19|71.39|74.02|71.22|0
1644546830000|2022-02-11 02:33:50|74.12|71.32|74.12|71.32|74.12|71.32|74.12|71.32|0
1644546840000|2022-02-11 02:34:00|74.23|71.43|74.55|71.75|74.55|71.75|74.23|71.43|0
1644546850000|2022-02-11 02:34:10|74.62|71.82|74.55|71.75|74.62|71.82|74.55|71.75|0
1644546860000|2022-02-11 02:34:20|74.48|71.68|74.48|71.68|74.48|71.68|74.4|71.6|0
1644546870000|2022-02-11 02:34:30|74.55|71.75|74.33|71.53|74.55|71.75|74.33|71.53|0
1644546880000|2022-02-11 02:34:40|74.4|71.6|74.33|71.53|74.4|71.6|74.33|71.53|0
1644546890000|2022-02-11 02:34:50|74.4|71.6|74.4|71.6|74.4|71.6|74.33|71.53|0
1644546900000|2022-02-11 02:35:00|74.33|71.53|74.23|71.43|74.33|71.53|74.23|71.43|0
1644546910000|2022-02-11 02:35:10|74.19|71.39|74.23|71.43|74.26|71.46|74.19|71.39|0
1644546920000|2022-02-11 02:35:20|74.26|71.46|74.33|71.53|74.33|71.53|74.26|71.46|0
1644546930000|2022-02-11 02:35:30|74.37|71.57|74.48|71.68|74.48|71.68|74.37|71.57|0
1644546940000|2022-02-11 02:35:40|74.55|71.75|74.48|71.68|74.55|71.75|74.48|71.68|0
1644546950000|2022-02-11 02:35:50|74.37|71.57|74.33|71.53|74.48|71.68|74.33|71.53|0
1644546960000|2022-02-11 02:36:00|74.4|71.6|74.4|71.6|74.4|71.6|74.4|71.6|0
1644546970000|2022-02-11 02:36:10|74.33|71.53|74.3|71.5|74.33|71.53|74.3|71.5|0
1644546980000|2022-02-11 02:36:20|74.33|71.53|74.33|71.53|74.33|71.53|74.26|71.46|0
1644546990000|2022-02-11 02:36:30|74.37|71.57|74.4|71.6|74.4|71.6|74.37|71.57|0
1644547000000|2022-02-11 02:36:40|74.37|71.57|74.33|71.53|74.37|71.57|74.33|71.53|0
1644547010000|2022-02-11 02:36:50|74.37|71.57|74.4|71.6|74.4|71.6|74.37|71.57|0
1644547020000|2022-02-11 02:37:00|74.47|71.67|74.47|71.67|74.47|71.67|74.47|71.67|0
1644547030000|2022-02-11 02:37:10|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644547040000|2022-02-11 02:37:20|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644547050000|2022-02-11 02:37:30|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1644547060000|2022-02-11 02:37:40|74.62|71.82|74.58|71.78|74.62|71.82|74.58|71.78|0
1644547070000|2022-02-11 02:37:50|74.55|71.75|74.69|71.89|74.69|71.89|74.55|71.75|0
1644547080000|2022-02-11 02:38:00|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644547090000|2022-02-11 02:38:10|74.58|71.78|74.62|71.82|74.65|71.85|74.58|71.78|0
1644547100000|2022-02-11 02:38:20|74.65|71.85|74.62|71.82|74.65|71.85|74.58|71.78|0
1644547110000|2022-02-11 02:38:30|74.54|71.74|74.62|71.82|74.62|71.82|74.54|71.74|0
1644547120000|2022-02-11 02:38:40|74.65|71.85|74.69|71.89|74.69|71.89|74.65|71.85|0
1644547130000|2022-02-11 02:38:50|74.62|71.82|74.69|71.89|74.69|71.89|74.62|71.82|0
1644547140000|2022-02-11 02:39:00|74.72|71.92|74.65|71.85|74.72|71.92|74.62|71.82|0
1644547150000|2022-02-11 02:39:10|74.69|71.89|74.65|71.85|74.69|71.89|74.65|71.85|0
1644547160000|2022-02-11 02:39:20|74.69|71.89|74.69|71.89|74.69|71.89|74.69|71.89|0
1644547170000|2022-02-11 02:39:30|74.65|71.85|74.62|71.82|74.65|71.85|74.62|71.82|0
1644547180000|2022-02-11 02:39:40|74.69|71.89|74.72|71.92|74.72|71.92|74.69|71.89|0
1644547190000|2022-02-11 02:39:50|74.69|71.89|74.62|71.82|74.69|71.89|74.62|71.82|0
1644547200000|2022-02-11 02:40:00|74.54|71.74|74.54|71.74|74.54|71.74|74.54|71.74|0
1644547210000|2022-02-11 02:40:10|74.47|71.67|74.4|71.6|74.47|71.67|74.4|71.6|0
1644547220000|2022-02-11 02:40:20|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1644547230000|2022-02-11 02:40:30|74.4|71.6|74.37|71.57|74.4|71.6|74.37|71.57|0
1644547240000|2022-02-11 02:40:40|74.33|71.53|74.47|71.67|74.47|71.67|74.33|71.53|0
1644547250000|2022-02-11 02:40:50|74.54|71.74|74.54|71.74|74.54|71.74|74.54|71.74|0
1644547260000|2022-02-11 02:41:00|74.47|71.67|74.47|71.67|74.47|71.67|74.47|71.67|0
1644547270000|2022-02-11 02:41:10|74.4|71.6|74.4|71.6|74.4|71.6|74.4|71.6|0
1644547280000|2022-02-11 02:41:20|74.47|71.67|74.4|71.6|74.51|71.71|74.4|71.6|0
1644547290000|2022-02-11 02:41:30|74.44|71.64|74.4|71.6|74.47|71.67|74.4|71.6|0
1644547300000|2022-02-11 02:41:40|74.47|71.67|74.4|71.6|74.47|71.67|74.4|71.6|0
1644547310000|2022-02-11 02:41:50|74.44|71.64|74.4|71.6|74.44|71.64|74.4|71.6|0
1644547320000|2022-02-11 02:42:00|74.44|71.64|74.4|71.6|74.47|71.67|74.4|71.6|0
1644547330000|2022-02-11 02:42:10|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1644547340000|2022-02-11 02:42:20|74.4|71.6|74.54|71.74|74.54|71.74|74.4|71.6|0
1644547350000|2022-02-11 02:42:30|74.61|71.81|74.61|71.81|74.61|71.81|74.54|71.74|0
1644547360000|2022-02-11 02:42:40|74.54|71.74|74.54|71.74|74.54|71.74|74.54|71.74|0
1644547370000|2022-02-11 02:42:50|74.47|71.67|74.54|71.74|74.54|71.74|74.47|71.67|0
1644547390000|2022-02-11 02:43:10|74.61|71.81|74.61|71.81|74.61|71.81|74.61|71.81|0
1644547400000|2022-02-11 02:43:20|74.54|71.74|74.58|71.78|74.58|71.78|74.54|71.74|0
1644547410000|2022-02-11 02:43:30|74.61|71.81|74.61|71.81|74.61|71.81|74.61|71.81|0
1644547420000|2022-02-11 02:43:40|74.68|71.88|74.61|71.81|74.68|71.88|74.61|71.81|0
1644547430000|2022-02-11 02:43:50|74.68|71.88|74.68|71.88|74.68|71.88|74.68|71.88|0
1644547450000|2022-02-11 02:44:10|74.76|71.96|74.76|71.96|74.76|71.96|74.76|71.96|0
1644547460000|2022-02-11 02:44:20|74.68|71.88|74.76|71.96|74.76|71.96|74.61|71.81|0
1644547470000|2022-02-11 02:44:30|74.83|72.03|74.83|72.03|74.9|72.1|74.83|72.03|0
1644547480000|2022-02-11 02:44:40|74.86|72.06|74.86|72.06|74.86|72.06|74.83|72.03|0
1644547490000|2022-02-11 02:44:50|74.83|72.03|74.83|72.03|74.83|72.03|74.79|71.99|0
1644547500000|2022-02-11 02:45:00|74.76|71.96|74.68|71.88|74.76|71.96|74.68|71.88|0
1644547510000|2022-02-11 02:45:10|74.72|71.92|74.72|71.92|74.75|71.95|74.72|71.92|0
1644547520000|2022-02-11 02:45:20|74.68|71.88|74.72|71.92|74.72|71.92|74.65|71.85|0
1644547530000|2022-02-11 02:45:30|74.75|71.95|74.72|71.92|74.75|71.95|74.72|71.92|0
1644547540000|2022-02-11 02:45:40|74.75|71.95|74.65|71.85|74.75|71.95|74.65|71.85|0
1644547550000|2022-02-11 02:45:50|74.72|71.92|74.68|71.88|74.75|71.95|74.68|71.88|0
1644547570000|2022-02-11 02:46:10|74.61|71.81|74.65|71.85|74.65|71.85|74.61|71.81|0
1644547580000|2022-02-11 02:46:20|74.68|71.88|74.68|71.88|74.68|71.88|74.68|71.88|0
1644547590000|2022-02-11 02:46:30|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1644547600000|2022-02-11 02:46:40|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1644547610000|2022-02-11 02:46:50|74.75|71.95|74.68|71.88|74.75|71.95|74.68|71.88|0
1644547620000|2022-02-11 02:47:00|74.75|71.95|74.68|71.88|74.75|71.95|74.68|71.88|0
1644547630000|2022-02-11 02:47:10|74.72|71.92|74.97|72.17|74.97|72.17|74.72|71.92|0
1644547640000|2022-02-11 02:47:20|75|72.2|75.04|72.24|75.04|72.24|74.97|72.17|0
1644547650000|2022-02-11 02:47:30|75.07|72.27|75.04|72.24|75.11|72.31|75.04|72.24|0
1644547660000|2022-02-11 02:47:40|75|72.2|75|72.2|75|72.2|75|72.2|0
1644547670000|2022-02-11 02:47:50|75.04|72.24|74.97|72.17|75.04|72.24|74.97|72.17|0
1644547690000|2022-02-11 02:48:10|75.04|72.24|75.04|72.24|75.04|72.24|75.04|72.24|0
1644547700000|2022-02-11 02:48:20|75|72.2|75.04|72.24|75.04|72.24|75|72.2|0
1644547710000|2022-02-11 02:48:30|74.97|72.17|75|72.2|75|72.2|74.97|72.17|0
1644547720000|2022-02-11 02:48:40|75.04|72.24|74.97|72.17|75.04|72.24|74.97|72.17|0
1644547730000|2022-02-11 02:48:50|75.04|72.24|75.04|72.24|75.04|72.24|75.04|72.24|0
1644547750000|2022-02-11 02:49:10|75.11|72.31|75.04|72.24|75.11|72.31|75.04|72.24|0
1644547760000|2022-02-11 02:49:20|75.11|72.31|75.04|72.24|75.11|72.31|75.04|72.24|0
1644547770000|2022-02-11 02:49:30|75.11|72.31|75.11|72.31|75.11|72.31|75.11|72.31|0
1644547780000|2022-02-11 02:49:40|75.04|72.24|74.97|72.17|75.04|72.24|74.97|72.17|0
1644547790000|2022-02-11 02:49:50|75.04|72.24|75.07|72.27|75.11|72.31|75.04|72.24|0
1644547800000|2022-02-11 02:50:00|75.04|72.24|75.04|72.24|75.04|72.24|75.04|72.24|0
1644547830000|2022-02-11 02:50:30|75.07|72.27|75.04|72.24|75.07|72.27|75.04|72.24|0
1644547840000|2022-02-11 02:50:40|75.11|72.31|75.11|72.31|75.11|72.31|75.11|72.31|0
1644547850000|2022-02-11 02:50:50|75.14|72.34|75.18|72.38|75.21|72.41|75.14|72.34|0
1644547860000|2022-02-11 02:51:00|75.14|72.34|75.07|72.27|75.14|72.34|75.07|72.27|0
1644547870000|2022-02-11 02:51:10|75.11|72.31|75.07|72.27|75.11|72.31|75.07|72.27|0
1644547880000|2022-02-11 02:51:20|75.11|72.31|75.04|72.24|75.11|72.31|75.04|72.24|0
1644547890000|2022-02-11 02:51:30|74.97|72.17|74.93|72.13|74.97|72.17|74.93|72.13|0
1644547900000|2022-02-11 02:51:40|74.89|72.09|74.93|72.13|74.93|72.13|74.89|72.09|0
1644547910000|2022-02-11 02:51:50|74.82|72.02|74.75|71.95|74.82|72.02|74.75|71.95|0
1644547920000|2022-02-11 02:52:00|74.82|72.02|74.79|71.99|74.82|72.02|74.79|71.99|0
1644547930000|2022-02-11 02:52:10|74.75|71.95|74.72|71.92|74.79|71.99|74.72|71.92|0
1644547940000|2022-02-11 02:52:20|74.68|71.88|74.75|71.95|74.75|71.95|74.68|71.88|0
1644547950000|2022-02-11 02:52:30|74.82|72.02|74.79|71.99|74.82|72.02|74.79|71.99|0
1644547960000|2022-02-11 02:52:40|74.89|72.09|74.82|72.02|74.89|72.09|74.82|72.02|0
1644547980000|2022-02-11 02:53:00|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1644547990000|2022-02-11 02:53:10|74.86|72.06|74.82|72.02|74.89|72.09|74.82|72.02|0
1644548000000|2022-02-11 02:53:20|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1644548010000|2022-02-11 02:53:30|74.68|71.88|74.75|71.95|74.75|71.95|74.68|71.88|0
1644548020000|2022-02-11 02:53:40|74.68|71.88|74.68|71.88|74.68|71.88|74.64|71.84|0
1644548030000|2022-02-11 02:53:50|74.71|71.91|74.71|71.91|74.71|71.91|74.68|71.88|0
1644548040000|2022-02-11 02:54:00|74.75|71.95|74.82|72.02|74.82|72.02|74.75|71.95|0
1644548050000|2022-02-11 02:54:10|74.75|71.95|74.82|72.02|74.82|72.02|74.75|71.95|0
1644548090000|2022-02-11 02:54:50|74.89|72.09|74.96|72.16|74.96|72.16|74.89|72.09|0
1644548100000|2022-02-11 02:55:00|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1644548120000|2022-02-11 02:55:20|74.82|72.02|74.86|72.06|74.86|72.06|74.82|72.02|0
1644548130000|2022-02-11 02:55:30|74.82|72.02|74.68|71.88|74.82|72.02|74.68|71.88|0
1644548140000|2022-02-11 02:55:40|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1644548150000|2022-02-11 02:55:50|74.78|71.98|74.82|72.02|74.82|72.02|74.78|71.98|0
1644548160000|2022-02-11 02:56:00|74.96|72.16|74.96|72.16|74.96|72.16|74.96|72.16|0
1644548170000|2022-02-11 02:56:10|75.03|72.23|75.18|72.38|75.18|72.38|75.03|72.23|0
1644548180000|2022-02-11 02:56:20|75.21|72.41|75.25|72.45|75.25|72.45|75.21|72.41|0
1644548190000|2022-02-11 02:56:30|75.18|72.38|75.25|72.45|75.25|72.45|75.18|72.38|0
1644548200000|2022-02-11 02:56:40|75.32|72.52|75.32|72.52|75.32|72.52|75.32|72.52|0
1644548210000|2022-02-11 02:56:50|75.28|72.48|75.32|72.52|75.32|72.52|75.28|72.48|0
1644548220000|2022-02-11 02:57:00|75.39|72.59|75.39|72.59|75.46|72.66|75.39|72.59|0
1644548230000|2022-02-11 02:57:10|75.46|72.66|75.82|73.02|75.82|73.02|75.46|72.66|0
1644548240000|2022-02-11 02:57:20|75.75|72.95|75.82|73.02|75.82|73.02|75.75|72.95|0
1644548250000|2022-02-11 02:57:30|75.75|72.95|75.82|73.02|75.89|73.09|75.75|72.95|0
1644548260000|2022-02-11 02:57:40|75.85|73.05|75.89|73.09|75.89|73.09|75.78|72.98|0
1644548270000|2022-02-11 02:57:50|75.96|73.16|75.89|73.09|75.96|73.16|75.89|73.09|0
1644548280000|2022-02-11 02:58:00|75.96|73.16|76.04|73.24|76.04|73.24|75.96|73.16|0
1644548290000|2022-02-11 02:58:10|75.96|73.16|75.93|73.13|75.96|73.16|75.93|73.13|0
1644548300000|2022-02-11 02:58:20|75.89|73.09|75.93|73.13|75.93|73.13|75.89|73.09|0
1644548310000|2022-02-11 02:58:30|75.89|73.09|75.96|73.16|75.96|73.16|75.89|73.09|0
1644548320000|2022-02-11 02:58:40|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1644548330000|2022-02-11 02:58:50|75.96|73.16|76.04|73.24|76.04|73.24|75.96|73.16|0
1644548340000|2022-02-11 02:59:00|76|73.2|76.07|73.27|76.07|73.27|75.96|73.16|0
1644548350000|2022-02-11 02:59:10|76.04|73.24|76.04|73.24|76.07|73.27|76.04|73.24|0
1644548360000|2022-02-11 02:59:20|76|73.2|76.03|73.23|76.04|73.24|76|73.2|0
1644548370000|2022-02-11 02:59:30|76.07|73.27|76.14|73.34|76.14|73.34|76.07|73.27|0
1644548380000|2022-02-11 02:59:40|76.11|73.31|75.89|73.09|76.11|73.31|75.89|73.09|0
1644548390000|2022-02-11 02:59:50|75.96|73.16|75.96|73.16|75.96|73.16|75.89|73.09|0
1644548400000|2022-02-11 03:00:00|76|73.2|75.89|73.09|76|73.2|75.89|73.09|0
1644548410000|2022-02-11 03:00:10|75.82|73.02|75.89|73.09|75.89|73.09|75.82|73.02|0
1644548420000|2022-02-11 03:00:20|75.96|73.16|75.75|72.95|75.96|73.16|75.75|72.95|0
1644548430000|2022-02-11 03:00:30|75.89|73.09|75.93|73.13|75.93|73.13|75.89|73.09|0
1644548440000|2022-02-11 03:00:40|75.96|73.16|76.03|73.23|76.11|73.31|75.96|73.16|0
1644548450000|2022-02-11 03:00:50|75.96|73.16|75.78|72.98|75.96|73.16|75.78|72.98|0
1644548460000|2022-02-11 03:01:00|75.89|73.09|75.75|72.95|75.89|73.09|75.75|72.95|0
1644548470000|2022-02-11 03:01:10|75.68|72.88|75.68|72.88|75.68|72.88|75.68|72.88|0
1644548480000|2022-02-11 03:01:20|75.64|72.84|75.68|72.88|75.68|72.88|75.64|72.84|0
1644548490000|2022-02-11 03:01:30|75.71|72.91|75.64|72.84|75.75|72.95|75.64|72.84|0
1644548500000|2022-02-11 03:01:40|75.6|72.8|75.53|72.73|75.64|72.84|75.53|72.73|0
1644548510000|2022-02-11 03:01:50|75.46|72.66|75.53|72.73|75.53|72.73|75.46|72.66|0
1644548520000|2022-02-11 03:02:00|75.49|72.69|75.53|72.73|75.53|72.73|75.49|72.69|0
1644548530000|2022-02-11 03:02:10|75.57|72.77|75.6|72.8|75.6|72.8|75.57|72.77|0
1644548540000|2022-02-11 03:02:20|75.64|72.84|75.6|72.8|75.64|72.84|75.57|72.77|0
1644548550000|2022-02-11 03:02:30|75.57|72.77|75.64|72.84|75.64|72.84|75.57|72.77|0
1644548560000|2022-02-11 03:02:40|75.57|72.77|75.39|72.59|75.57|72.77|75.39|72.59|0
1644548570000|2022-02-11 03:02:50|75.46|72.66|75.39|72.59|75.46|72.66|75.39|72.59|0
1644548580000|2022-02-11 03:03:00|75.42|72.62|75.42|72.62|75.42|72.62|75.42|72.62|0
1644548590000|2022-02-11 03:03:10|75.39|72.59|75.35|72.55|75.39|72.59|75.35|72.55|0
1644548600000|2022-02-11 03:03:20|75.32|72.52|75.32|72.52|75.32|72.52|75.32|72.52|0
1644548620000|2022-02-11 03:03:40|75.17|72.37|75.17|72.37|75.17|72.37|75.14|72.34|0
1644548630000|2022-02-11 03:03:50|75.25|72.45|75.25|72.45|75.32|72.52|75.25|72.45|0
1644548640000|2022-02-11 03:04:00|75.17|72.37|75.21|72.41|75.21|72.41|75.17|72.37|0
1644548650000|2022-02-11 03:04:10|75.25|72.45|75.17|72.37|75.25|72.45|75.17|72.37|0
1644548660000|2022-02-11 03:04:20|75.1|72.3|75.17|72.37|75.17|72.37|75.1|72.3|0
1644548670000|2022-02-11 03:04:30|75.21|72.41|75.17|72.37|75.21|72.41|75.17|72.37|0
1644548680000|2022-02-11 03:04:40|75.1|72.3|74.89|72.09|75.1|72.3|74.82|72.02|0
1644548690000|2022-02-11 03:04:50|74.85|72.05|74.89|72.09|74.89|72.09|74.82|72.02|0
1644548700000|2022-02-11 03:05:00|74.92|72.12|74.96|72.16|74.96|72.16|74.92|72.12|0
1644548720000|2022-02-11 03:05:20|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1644548730000|2022-02-11 03:05:30|74.92|72.12|74.92|72.12|74.92|72.12|74.92|72.12|0
1644548740000|2022-02-11 03:05:40|74.89|72.09|74.92|72.12|74.96|72.16|74.89|72.09|0
1644548750000|2022-02-11 03:05:50|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1644548760000|2022-02-11 03:06:00|74.82|72.02|74.82|72.02|74.82|72.02|74.82|72.02|0
1644548770000|2022-02-11 03:06:10|74.78|71.98|74.75|71.95|74.78|71.98|74.75|71.95|0
1644548780000|2022-02-11 03:06:20|74.68|71.88|74.6|71.8|74.68|71.88|74.6|71.8|0
1644548790000|2022-02-11 03:06:30|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1644548800000|2022-02-11 03:06:40|74.43|71.63|74.5|71.7|74.53|71.73|74.43|71.63|0
1644548810000|2022-02-11 03:06:50|74.46|71.66|74.39|71.59|74.46|71.66|74.39|71.59|0
1644548820000|2022-02-11 03:07:00|74.32|71.52|74.32|71.52|74.32|71.52|74.32|71.52|0
1644548830000|2022-02-11 03:07:10|74.39|71.59|74.32|71.52|74.39|71.59|74.32|71.52|0
1644548840000|2022-02-11 03:07:20|74.35|71.55|74.39|71.59|74.39|71.59|74.32|71.52|0
1644548850000|2022-02-11 03:07:30|74.32|71.52|74.46|71.66|74.46|71.66|74.32|71.52|0
1644548860000|2022-02-11 03:07:40|74.53|71.73|74.5|71.7|74.53|71.73|74.5|71.7|0
1644548870000|2022-02-11 03:07:50|74.46|71.66|74.28|71.48|74.46|71.66|74.28|71.48|0
1644548880000|2022-02-11 03:08:00|74.25|71.45|74.32|71.52|74.32|71.52|74.25|71.45|0
1644548890000|2022-02-11 03:08:10|74.25|71.45|74.11|71.31|74.25|71.45|74.11|71.31|0
1644548910000|2022-02-11 03:08:30|74.04|71.24|74.04|71.24|74.04|71.24|74.04|71.24|0
1644548920000|2022-02-11 03:08:40|74.11|71.31|74.18|71.38|74.18|71.38|74.11|71.31|0
1644548930000|2022-02-11 03:08:50|74.21|71.41|74.18|71.38|74.21|71.41|74.18|71.38|0
1644548950000|2022-02-11 03:09:10|74.21|71.41|74.21|71.41|74.25|71.45|74.21|71.41|0
1644548960000|2022-02-11 03:09:20|74.25|71.45|74.25|71.45|74.25|71.45|74.25|71.45|0
1644548970000|2022-02-11 03:09:30|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644548980000|2022-02-11 03:09:40|74.42|71.62|74.46|71.66|74.46|71.66|74.42|71.62|0
1644548990000|2022-02-11 03:09:50|74.39|71.59|74.46|71.66|74.46|71.66|74.39|71.59|0
1644549000000|2022-02-11 03:10:00|74.53|71.73|74.53|71.73|74.53|71.73|74.46|71.66|0
1644549010000|2022-02-11 03:10:10|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1644549020000|2022-02-11 03:10:20|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1644549030000|2022-02-11 03:10:30|74.18|71.38|74.18|71.38|74.21|71.41|74.18|71.38|0
1644549040000|2022-02-11 03:10:40|74.11|71.31|74.11|71.31|74.11|71.31|74.11|71.31|0
1644549060000|2022-02-11 03:11:00|74.07|71.27|74.04|71.24|74.07|71.27|74.04|71.24|0
1644549090000|2022-02-11 03:11:30|73.97|71.17|74.04|71.24|74.04|71.24|73.9|71.1|0
1644549100000|2022-02-11 03:11:40|74.11|71.31|74.21|71.41|74.21|71.41|74.07|71.27|0
1644549110000|2022-02-11 03:11:50|74.14|71.34|74.25|71.45|74.25|71.45|74.14|71.34|0
1644549120000|2022-02-11 03:12:00|74.28|71.48|74.39|71.59|74.39|71.59|74.28|71.48|0
1644549130000|2022-02-11 03:12:10|74.42|71.62|74.32|71.52|74.42|71.62|74.32|71.52|0
1644549140000|2022-02-11 03:12:20|74.28|71.48|74.25|71.45|74.28|71.48|74.25|71.45|0
1644549150000|2022-02-11 03:12:30|74.28|71.48|74.28|71.48|74.28|71.48|74.28|71.48|0
1644549160000|2022-02-11 03:12:40|74.32|71.52|74.32|71.52|74.32|71.52|74.32|71.52|0
1644549180000|2022-02-11 03:13:00|74.39|71.59|74.35|71.55|74.39|71.59|74.32|71.52|0
1644549190000|2022-02-11 03:13:10|74.32|71.52|74.42|71.62|74.42|71.62|74.32|71.52|0
1644549200000|2022-02-11 03:13:20|74.46|71.66|74.46|71.66|74.46|71.66|74.39|71.59|0
1644549220000|2022-02-11 03:13:40|74.42|71.62|74.39|71.59|74.42|71.62|74.39|71.59|0
1644549240000|2022-02-11 03:14:00|74.32|71.52|74.25|71.45|74.32|71.52|74.25|71.45|0
1644549250000|2022-02-11 03:14:10|74.39|71.59|74.25|71.45|74.39|71.59|74.25|71.45|0
1644549260000|2022-02-11 03:14:20|74.32|71.52|74.18|71.38|74.32|71.52|74.18|71.38|0
1644549270000|2022-02-11 03:14:30|74.25|71.45|74.25|71.45|74.25|71.45|74.25|71.45|0
1644549280000|2022-02-11 03:14:40|74.18|71.38|74.18|71.38|74.18|71.38|74.18|71.38|0
1644549290000|2022-02-11 03:14:50|74.21|71.41|74.18|71.38|74.25|71.45|74.18|71.38|0
1644549300000|2022-02-11 03:15:00|74.25|71.45|74.25|71.45|74.25|71.45|74.18|71.38|0
1644549310000|2022-02-11 03:15:10|74.32|71.52|74.39|71.59|74.39|71.59|74.32|71.52|0
1644549320000|2022-02-11 03:15:20|74.46|71.66|74.42|71.62|74.46|71.66|74.39|71.59|0
1644549330000|2022-02-11 03:15:30|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1644549340000|2022-02-11 03:15:40|74.39|71.59|74.39|71.59|74.42|71.62|74.39|71.59|0
1644549350000|2022-02-11 03:15:50|74.42|71.62|74.39|71.59|74.42|71.62|74.39|71.59|0
1644549360000|2022-02-11 03:16:00|74.35|71.55|74.39|71.59|74.39|71.59|74.35|71.55|0
1644549370000|2022-02-11 03:16:10|74.32|71.52|74.39|71.59|74.39|71.59|74.32|71.52|0
1644549380000|2022-02-11 03:16:20|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1644549390000|2022-02-11 03:16:30|74.46|71.66|74.46|71.66|74.46|71.66|74.42|71.62|0
1644549400000|2022-02-11 03:16:40|74.42|71.62|74.39|71.59|74.46|71.66|74.39|71.59|0
1644549410000|2022-02-11 03:16:50|74.32|71.52|74.32|71.52|74.32|71.52|74.32|71.52|0
1644549420000|2022-02-11 03:17:00|74.28|71.48|74.28|71.48|74.28|71.48|74.28|71.48|0
1644549430000|2022-02-11 03:17:10|74.32|71.52|74.39|71.59|74.39|71.59|74.32|71.52|0
1644549440000|2022-02-11 03:17:20|74.42|71.62|74.39|71.59|74.42|71.62|74.39|71.59|0
1644549450000|2022-02-11 03:17:30|74.46|71.66|74.39|71.59|74.46|71.66|74.39|71.59|0
1644549460000|2022-02-11 03:17:40|74.42|71.62|74.49|71.69|74.49|71.69|74.42|71.62|0
1644549470000|2022-02-11 03:17:50|74.53|71.73|74.46|71.66|74.53|71.73|74.46|71.66|0
1644549490000|2022-02-11 03:18:10|74.39|71.59|74.42|71.62|74.42|71.62|74.39|71.59|0
1644549500000|2022-02-11 03:18:20|74.46|71.66|74.49|71.69|74.53|71.73|74.46|71.66|0
1644549510000|2022-02-11 03:18:30|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1644549520000|2022-02-11 03:18:40|74.46|71.66|74.49|71.69|74.49|71.69|74.46|71.66|0
1644549530000|2022-02-11 03:18:50|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1644549540000|2022-02-11 03:19:00|74.35|71.55|74.35|71.55|74.39|71.59|74.35|71.55|0
1644549550000|2022-02-11 03:19:10|74.39|71.59|74.32|71.52|74.39|71.59|74.32|71.52|0
1644549570000|2022-02-11 03:19:30|74.25|71.45|74.17|71.37|74.25|71.45|74.17|71.37|0
1644549580000|2022-02-11 03:19:40|74.25|71.45|74.25|71.45|74.25|71.45|74.25|71.45|0
1644549590000|2022-02-11 03:19:50|74.17|71.37|74.39|71.59|74.39|71.59|74.17|71.37|0
1644549600000|2022-02-11 03:20:00|74.35|71.55|74.53|71.73|74.53|71.73|74.35|71.55|0
1644549610000|2022-02-11 03:20:10|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644549620000|2022-02-11 03:20:20|74.63|71.83|74.67|71.87|74.67|71.87|74.63|71.83|0
1644549630000|2022-02-11 03:20:30|74.74|71.94|75.17|72.37|75.17|72.37|74.74|71.94|0
1644549640000|2022-02-11 03:20:40|74.81|72.01|74.7|71.9|74.81|72.01|74.7|71.9|0
1644549650000|2022-02-11 03:20:50|74.74|71.94|74.77|71.97|74.81|72.01|74.74|71.94|0
1644549660000|2022-02-11 03:21:00|74.74|71.94|74.74|71.94|74.77|71.97|74.74|71.94|0
1644549670000|2022-02-11 03:21:10|74.67|71.87|74.74|71.94|74.74|71.94|74.67|71.87|0
1644549680000|2022-02-11 03:21:20|74.81|72.01|74.81|72.01|74.81|72.01|74.7|71.9|0
1644549700000|2022-02-11 03:21:40|74.74|71.94|74.7|71.9|74.74|71.94|74.7|71.9|0
1644549710000|2022-02-11 03:21:50|74.74|71.94|74.67|71.87|74.74|71.94|74.67|71.87|0
1644549720000|2022-02-11 03:22:00|74.6|71.8|74.6|71.8|74.6|71.8|74.53|71.73|0
1644549740000|2022-02-11 03:22:20|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644549770000|2022-02-11 03:22:50|74.63|71.83|74.6|71.8|74.63|71.83|74.6|71.8|0
1644549790000|2022-02-11 03:23:10|74.67|71.87|74.53|71.73|74.67|71.87|74.53|71.73|0
1644549830000|2022-02-11 03:23:50|74.6|71.8|74.53|71.73|74.6|71.8|74.53|71.73|0
1644549840000|2022-02-11 03:24:00|74.6|71.8|74.63|71.83|74.63|71.83|74.6|71.8|0
1644549850000|2022-02-11 03:24:10|74.67|71.87|74.53|71.73|74.67|71.87|74.53|71.73|0
1644549860000|2022-02-11 03:24:20|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1644549870000|2022-02-11 03:24:30|74.63|71.83|74.53|71.73|74.63|71.83|74.53|71.73|0
1644549880000|2022-02-11 03:24:40|74.46|71.66|74.42|71.62|74.46|71.66|74.42|71.62|0
1644549890000|2022-02-11 03:24:50|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1644549900000|2022-02-11 03:25:00|74.42|71.62|74.49|71.69|74.53|71.73|74.42|71.62|0
1644549910000|2022-02-11 03:25:10|74.46|71.66|74.53|71.73|74.53|71.73|74.46|71.66|0
1644549920000|2022-02-11 03:25:20|74.49|71.69|74.46|71.66|74.49|71.69|74.46|71.66|0
1644549930000|2022-02-11 03:25:30|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1644549940000|2022-02-11 03:25:40|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644549950000|2022-02-11 03:25:50|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1644549960000|2022-02-11 03:26:00|74.31|71.51|74.31|71.51|74.31|71.51|74.31|71.51|0
1644549970000|2022-02-11 03:26:10|74.35|71.55|74.35|71.55|74.38|71.58|74.35|71.55|0
1644549980000|2022-02-11 03:26:20|74.31|71.51|74.31|71.51|74.31|71.51|74.31|71.51|0
1644550010000|2022-02-11 03:26:50|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1644550020000|2022-02-11 03:27:00|74.21|71.41|74.21|71.41|74.21|71.41|74.17|71.37|0
1644550030000|2022-02-11 03:27:10|74.17|71.37|74.24|71.44|74.24|71.44|74.17|71.37|0
1644550040000|2022-02-11 03:27:20|74.28|71.48|74.24|71.44|74.28|71.48|74.24|71.44|0
1644550050000|2022-02-11 03:27:30|74.38|71.58|74.31|71.51|74.38|71.58|74.31|71.51|0
1644550060000|2022-02-11 03:27:40|74.35|71.55|74.38|71.58|74.38|71.58|74.35|71.55|0
1644550070000|2022-02-11 03:27:50|74.42|71.62|74.52|71.72|74.52|71.72|74.42|71.62|0
1644550080000|2022-02-11 03:28:00|74.38|71.58|74.38|71.58|74.42|71.62|74.38|71.58|0
1644550100000|2022-02-11 03:28:20|74.31|71.51|74.31|71.51|74.31|71.51|74.31|71.51|0
1644550110000|2022-02-11 03:28:30|74.35|71.55|74.35|71.55|74.35|71.55|74.35|71.55|0
1644550120000|2022-02-11 03:28:40|74.38|71.58|74.45|71.65|74.45|71.65|74.38|71.58|0
1644550130000|2022-02-11 03:28:50|74.42|71.62|74.6|71.8|74.6|71.8|74.42|71.62|0
1644550150000|2022-02-11 03:29:10|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1644550170000|2022-02-11 03:29:30|74.7|71.9|74.7|71.9|74.7|71.9|74.7|71.9|0
1644550180000|2022-02-11 03:29:40|74.74|71.94|74.81|72.01|74.81|72.01|74.74|71.94|0
1644550190000|2022-02-11 03:29:50|74.88|72.08|74.88|72.08|74.88|72.08|74.84|72.04|0
1644550200000|2022-02-11 03:30:00|74.84|72.04|74.84|72.04|74.88|72.08|74.84|72.04|0
1644550210000|2022-02-11 03:30:10|74.81|72.01|74.74|71.94|74.81|72.01|74.74|71.94|0
1644550220000|2022-02-11 03:30:20|74.7|71.9|74.59|71.79|74.7|71.9|74.59|71.79|0
1644550230000|2022-02-11 03:30:30|74.52|71.72|74.59|71.79|74.59|71.79|74.52|71.72|0
1644550250000|2022-02-11 03:30:50|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1644550260000|2022-02-11 03:31:00|74.59|71.79|74.63|71.83|74.63|71.83|74.59|71.79|0
1644550270000|2022-02-11 03:31:10|74.59|71.79|74.52|71.72|74.59|71.79|74.52|71.72|0
1644550280000|2022-02-11 03:31:20|74.49|71.69|74.45|71.65|74.49|71.69|74.45|71.65|0
1644550290000|2022-02-11 03:31:30|74.52|71.72|74.49|71.69|74.52|71.72|74.49|71.69|0
1644550300000|2022-02-11 03:31:40|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644550310000|2022-02-11 03:31:50|74.38|71.58|74.34|71.54|74.38|71.58|74.31|71.51|0
1644550320000|2022-02-11 03:32:00|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1644550330000|2022-02-11 03:32:10|74.52|71.72|74.45|71.65|74.52|71.72|74.45|71.65|0
1644550350000|2022-02-11 03:32:30|74.49|71.69|74.52|71.72|74.52|71.72|74.45|71.65|0
1644550370000|2022-02-11 03:32:50|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1644550380000|2022-02-11 03:33:00|74.52|71.72|74.49|71.69|74.52|71.72|74.49|71.69|0
1644550390000|2022-02-11 03:33:10|74.38|71.58|74.45|71.65|74.45|71.65|74.38|71.58|0
1644550400000|2022-02-11 03:33:20|74.42|71.62|74.38|71.58|74.42|71.62|74.38|71.58|0
1644550410000|2022-02-11 03:33:30|74.41|71.61|74.38|71.58|74.41|71.61|74.38|71.58|0
1644550420000|2022-02-11 03:33:40|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1644550430000|2022-02-11 03:33:50|74.27|71.47|74.2|71.4|74.27|71.47|74.2|71.4|0
1644550440000|2022-02-11 03:34:00|74.17|71.37|74.17|71.37|74.2|71.4|74.17|71.37|0
1644550450000|2022-02-11 03:34:10|74.2|71.4|74.17|71.37|74.2|71.4|74.17|71.37|0
1644550460000|2022-02-11 03:34:20|74.13|71.33|74.17|71.37|74.17|71.37|74.13|71.33|0
1644550470000|2022-02-11 03:34:30|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1644550480000|2022-02-11 03:34:40|74.31|71.51|74.31|71.51|74.38|71.58|74.31|71.51|0
1644550490000|2022-02-11 03:34:50|74.24|71.44|74.13|71.33|74.24|71.44|74.1|71.3|0
1644550500000|2022-02-11 03:35:00|74.17|71.37|73.96|71.16|74.17|71.37|73.96|71.16|0
1644550510000|2022-02-11 03:35:10|73.61|70.81|73.64|70.84|73.64|70.84|73.61|70.81|0
1644550520000|2022-02-11 03:35:20|73.6|70.8|73.68|70.88|73.68|70.88|73.6|70.8|0
1644550530000|2022-02-11 03:35:30|73.6|70.8|73.53|70.73|73.64|70.84|73.53|70.73|0
1644550550000|2022-02-11 03:35:50|73.6|70.8|73.53|70.73|73.68|70.88|73.53|70.73|0
1644550560000|2022-02-11 03:36:00|73.6|70.8|73.6|70.8|73.6|70.8|73.53|70.73|0
1644550570000|2022-02-11 03:36:10|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1644550580000|2022-02-11 03:36:20|73.46|70.66|73.46|70.66|73.53|70.73|73.46|70.66|0
1644550590000|2022-02-11 03:36:30|73.53|70.73|73.46|70.66|73.53|70.73|73.46|70.66|0
1644550600000|2022-02-11 03:36:40|73.53|70.73|73.46|70.66|73.53|70.73|73.46|70.66|0
1644550610000|2022-02-11 03:36:50|73.25|70.45|73.32|70.52|73.32|70.52|73.25|70.45|0
1644550620000|2022-02-11 03:37:00|73.39|70.59|73.6|70.8|73.6|70.8|73.39|70.59|0
1644550630000|2022-02-11 03:37:10|73.57|70.77|73.53|70.73|73.57|70.77|73.53|70.73|0
1644550640000|2022-02-11 03:37:20|73.6|70.8|73.53|70.73|73.6|70.8|73.53|70.73|0
1644550650000|2022-02-11 03:37:30|73.64|70.84|73.64|70.84|73.64|70.84|73.6|70.8|0
1644550660000|2022-02-11 03:37:40|73.6|70.8|73.64|70.84|73.64|70.84|73.6|70.8|0
1644550670000|2022-02-11 03:37:50|73.6|70.8|73.67|70.87|73.67|70.87|73.6|70.8|0
1644550680000|2022-02-11 03:38:00|73.64|70.84|73.53|70.73|73.64|70.84|73.53|70.73|0
1644550690000|2022-02-11 03:38:10|73.57|70.77|73.67|70.87|73.67|70.87|73.57|70.77|0
1644550700000|2022-02-11 03:38:20|73.6|70.8|73.6|70.8|73.67|70.87|73.6|70.8|0
1644550710000|2022-02-11 03:38:30|73.64|70.84|73.64|70.84|73.64|70.84|73.64|70.84|0
1644550720000|2022-02-11 03:38:40|73.6|70.8|73.64|70.84|73.64|70.84|73.6|70.8|0
1644550740000|2022-02-11 03:39:00|73.6|70.8|73.53|70.73|73.6|70.8|73.53|70.73|0
1644550750000|2022-02-11 03:39:10|73.6|70.8|73.57|70.77|73.6|70.8|73.57|70.77|0
1644550760000|2022-02-11 03:39:20|73.6|70.8|73.64|70.84|73.64|70.84|73.6|70.8|0
1644550770000|2022-02-11 03:39:30|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1644550780000|2022-02-11 03:39:40|73.67|70.87|73.6|70.8|73.67|70.87|73.6|70.8|0
1644550790000|2022-02-11 03:39:50|73.64|70.84|73.6|70.8|73.64|70.84|73.6|70.8|0
1644550800000|2022-02-11 03:40:00|73.64|70.84|73.74|70.94|73.74|70.94|73.64|70.84|0
1644550810000|2022-02-11 03:40:10|73.67|70.87|73.67|70.87|73.67|70.87|73.67|70.87|0
1644550820000|2022-02-11 03:40:20|73.74|70.94|73.6|70.8|73.74|70.94|73.6|70.8|0
1644550830000|2022-02-11 03:40:30|73.67|70.87|73.6|70.8|73.67|70.87|73.6|70.8|0
1644550840000|2022-02-11 03:40:40|73.67|70.87|73.67|70.87|73.67|70.87|73.67|70.87|0
1644550850000|2022-02-11 03:40:50|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1644550860000|2022-02-11 03:41:00|73.64|70.84|73.67|70.87|73.67|70.87|73.64|70.84|0
1644550870000|2022-02-11 03:41:10|73.74|70.94|73.74|70.94|73.74|70.94|73.74|70.94|0
1644550880000|2022-02-11 03:41:20|73.67|70.87|73.74|70.94|73.74|70.94|73.67|70.87|0
1644550890000|2022-02-11 03:41:30|73.71|70.91|73.67|70.87|73.74|70.94|73.67|70.87|0
1644550900000|2022-02-11 03:41:40|73.6|70.8|73.53|70.73|73.6|70.8|73.53|70.73|0
1644550910000|2022-02-11 03:41:50|73.67|70.87|73.57|70.77|73.67|70.87|73.57|70.77|0
1644550920000|2022-02-11 03:42:00|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1644550930000|2022-02-11 03:42:10|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1644550940000|2022-02-11 03:42:20|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1644550950000|2022-02-11 03:42:30|73.67|70.87|73.6|70.8|73.67|70.87|73.6|70.8|0
1644550960000|2022-02-11 03:42:40|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1644550980000|2022-02-11 03:43:00|73.57|70.77|73.6|70.8|73.6|70.8|73.57|70.77|0
1644550990000|2022-02-11 03:43:10|73.57|70.77|73.57|70.77|73.57|70.77|73.57|70.77|0
1644551000000|2022-02-11 03:43:20|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1644551030000|2022-02-11 03:43:50|73.57|70.77|73.6|70.8|73.6|70.8|73.53|70.73|0
1644551040000|2022-02-11 03:44:00|73.53|70.73|73.6|70.8|73.6|70.8|73.53|70.73|0
1644551050000|2022-02-11 03:44:10|73.64|70.84|73.67|70.87|73.67|70.87|73.64|70.84|0
1644551060000|2022-02-11 03:44:20|73.6|70.8|73.6|70.8|73.6|70.8|73.53|70.73|0
1644551070000|2022-02-11 03:44:30|73.63|70.83|73.63|70.83|73.63|70.83|73.63|70.83|0
1644551080000|2022-02-11 03:44:40|73.67|70.87|73.71|70.91|73.71|70.91|73.67|70.87|0
1644551090000|2022-02-11 03:44:50|73.67|70.87|73.67|70.87|73.67|70.87|73.67|70.87|0
1644551100000|2022-02-11 03:45:00|73.71|70.91|73.71|70.91|73.71|70.91|73.71|70.91|0
1644551110000|2022-02-11 03:45:10|73.74|70.94|73.74|70.94|73.74|70.94|73.74|70.94|0
1644551120000|2022-02-11 03:45:20|73.81|71.01|73.81|71.01|73.81|71.01|73.81|71.01|0
1644551130000|2022-02-11 03:45:30|73.74|70.94|73.78|70.98|73.81|71.01|73.74|70.94|0
1644551140000|2022-02-11 03:45:40|73.81|71.01|73.74|70.94|73.81|71.01|73.74|70.94|0
1644551160000|2022-02-11 03:46:00|73.53|70.73|73.56|70.76|73.6|70.8|73.53|70.73|0
1644551170000|2022-02-11 03:46:10|73.6|70.8|73.6|70.8|73.6|70.8|73.56|70.76|0
1644551180000|2022-02-11 03:46:20|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1644551190000|2022-02-11 03:46:30|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1644551200000|2022-02-11 03:46:40|73.53|70.73|73.56|70.76|73.56|70.76|73.53|70.73|0
1644551210000|2022-02-11 03:46:50|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1644551220000|2022-02-11 03:47:00|73.53|70.73|73.6|70.8|73.6|70.8|73.53|70.73|0
1644551230000|2022-02-11 03:47:10|73.56|70.76|73.67|70.87|73.67|70.87|73.56|70.76|0
1644551240000|2022-02-11 03:47:20|73.63|70.83|73.63|70.83|73.67|70.87|73.63|70.83|0
1644551250000|2022-02-11 03:47:30|73.67|70.87|73.67|70.87|73.67|70.87|73.67|70.87|0
1644551260000|2022-02-11 03:47:40|73.74|70.94|73.7|70.9|73.81|71.01|73.7|70.9|0
1644551270000|2022-02-11 03:47:50|73.74|70.94|73.74|70.94|73.74|70.94|73.7|70.9|0
1644551300000|2022-02-11 03:48:20|73.81|71.01|73.84|71.04|73.88|71.08|73.81|71.01|0
1644551310000|2022-02-11 03:48:30|73.81|71.01|73.99|71.19|73.99|71.19|73.81|71.01|0
1644551320000|2022-02-11 03:48:40|74.02|71.22|73.95|71.15|74.02|71.22|73.95|71.15|0
1644551330000|2022-02-11 03:48:50|73.99|71.19|73.98|71.18|73.99|71.19|73.95|71.15|0
1644551340000|2022-02-11 03:49:00|74.02|71.22|74.06|71.26|74.16|71.36|74.02|71.22|0
1644551350000|2022-02-11 03:49:10|74.02|71.22|74.06|71.26|74.06|71.26|74.02|71.22|0
1644551360000|2022-02-11 03:49:20|74.16|71.36|74.13|71.33|74.16|71.36|74.13|71.33|0
1644551370000|2022-02-11 03:49:30|74.16|71.36|74.3|71.5|74.3|71.5|74.16|71.36|0
1644551380000|2022-02-11 03:49:40|74.37|71.57|74.37|71.57|74.37|71.57|74.37|71.57|0
1644551390000|2022-02-11 03:49:50|74.45|71.65|74.3|71.5|74.45|71.65|74.3|71.5|0
1644551400000|2022-02-11 03:50:00|74.37|71.57|74.48|71.68|74.48|71.68|74.37|71.57|0
1644551410000|2022-02-11 03:50:10|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644551420000|2022-02-11 03:50:20|74.66|71.86|74.73|71.93|74.8|72|74.59|71.79|0
1644551430000|2022-02-11 03:50:30|74.8|72|75.16|72.36|75.16|72.36|74.8|72|0
1644551440000|2022-02-11 03:50:40|75.12|72.32|75.12|72.32|75.16|72.36|75.08|72.28|0
1644551450000|2022-02-11 03:50:50|75.16|72.36|75.01|72.21|75.16|72.36|75.01|72.21|0
1644551460000|2022-02-11 03:51:00|75.16|72.36|75.15|72.35|75.23|72.43|75.15|72.35|0
1644551470000|2022-02-11 03:51:10|75.12|72.32|75.05|72.25|75.12|72.32|75.05|72.25|0
1644551480000|2022-02-11 03:51:20|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1644551490000|2022-02-11 03:51:30|75.08|72.28|74.98|72.18|75.08|72.28|74.98|72.18|0
1644551500000|2022-02-11 03:51:40|75.01|72.21|74.98|72.18|75.01|72.21|74.94|72.14|0
1644551510000|2022-02-11 03:51:50|74.94|72.14|74.98|72.18|75.01|72.21|74.94|72.14|0
1644551520000|2022-02-11 03:52:00|74.94|72.14|74.94|72.14|75.01|72.21|74.94|72.14|0
1644551530000|2022-02-11 03:52:10|75.01|72.21|74.98|72.18|75.01|72.21|74.98|72.18|0
1644551540000|2022-02-11 03:52:20|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1644551550000|2022-02-11 03:52:30|74.94|72.14|74.97|72.17|75.01|72.21|74.94|72.14|0
1644551560000|2022-02-11 03:52:40|74.94|72.14|74.87|72.07|74.94|72.14|74.87|72.07|0
1644551580000|2022-02-11 03:53:00|74.83|72.03|74.94|72.14|74.94|72.14|74.8|72|0
1644551590000|2022-02-11 03:53:10|74.97|72.17|74.97|72.17|74.97|72.17|74.94|72.14|0
1644551600000|2022-02-11 03:53:20|75.01|72.21|75.01|72.21|75.08|72.28|75.01|72.21|0
1644551610000|2022-02-11 03:53:30|74.94|72.14|74.94|72.14|75.01|72.21|74.94|72.14|0
1644551620000|2022-02-11 03:53:40|74.9|72.1|74.8|72|74.9|72.1|74.8|72|0
1644551630000|2022-02-11 03:53:50|74.73|71.93|74.8|72|74.8|72|74.73|71.93|0
1644551640000|2022-02-11 03:54:00|74.76|71.96|74.76|71.96|74.8|72|74.76|71.96|0
1644551650000|2022-02-11 03:54:10|74.8|72|74.8|72|74.8|72|74.8|72|0
1644551660000|2022-02-11 03:54:20|74.76|71.96|74.76|71.96|74.76|71.96|74.76|71.96|0
1644551670000|2022-02-11 03:54:30|74.8|72|74.87|72.07|74.87|72.07|74.8|72|0
1644551680000|2022-02-11 03:54:40|74.9|72.1|74.8|72|74.9|72.1|74.8|72|0
1644551690000|2022-02-11 03:54:50|74.73|71.93|74.66|71.86|74.73|71.93|74.58|71.78|0
1644551700000|2022-02-11 03:55:00|74.73|71.93|74.73|71.93|74.73|71.93|74.66|71.86|0
1644551730000|2022-02-11 03:55:30|74.58|71.78|74.66|71.86|74.66|71.86|74.58|71.78|0
1644551740000|2022-02-11 03:55:40|74.58|71.78|74.58|71.78|74.66|71.86|74.58|71.78|0
1644551750000|2022-02-11 03:55:50|74.51|71.71|74.66|71.86|74.66|71.86|74.51|71.71|0
1644551760000|2022-02-11 03:56:00|74.73|71.93|74.69|71.89|74.73|71.93|74.66|71.86|0
1644551770000|2022-02-11 03:56:10|74.66|71.86|74.69|71.89|74.69|71.89|74.66|71.86|0
1644551780000|2022-02-11 03:56:20|74.66|71.86|74.58|71.78|74.66|71.86|74.58|71.78|0
1644551790000|2022-02-11 03:56:30|74.51|71.71|74.58|71.78|74.58|71.78|74.51|71.71|0
1644551800000|2022-02-11 03:56:40|74.51|71.71|74.51|71.71|74.51|71.71|74.51|71.71|0
1644551810000|2022-02-11 03:56:50|74.65|71.85|74.73|71.93|74.73|71.93|74.65|71.85|0
1644551830000|2022-02-11 03:57:10|74.8|72|74.73|71.93|74.8|72|74.73|71.93|0
1644551840000|2022-02-11 03:57:20|74.8|72|74.83|72.03|74.87|72.07|74.8|72|0
1644551850000|2022-02-11 03:57:30|74.8|72|74.73|71.93|74.8|72|74.73|71.93|0
1644551860000|2022-02-11 03:57:40|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1644551870000|2022-02-11 03:57:50|74.73|71.93|74.73|71.93|74.73|71.93|74.73|71.93|0
1644551880000|2022-02-11 03:58:00|74.76|71.96|74.76|71.96|74.76|71.96|74.76|71.96|0
1644551890000|2022-02-11 03:58:10|74.73|71.93|74.8|72|74.8|72|74.73|71.93|0
1644551920000|2022-02-11 03:58:40|74.87|72.07|74.87|72.07|74.87|72.07|74.87|72.07|0
1644551930000|2022-02-11 03:58:50|74.83|72.03|74.8|72|74.83|72.03|74.8|72|0
1644551940000|2022-02-11 03:59:00|74.73|71.93|74.8|72|74.8|72|74.73|71.93|0
1644551950000|2022-02-11 03:59:10|74.87|72.07|74.87|72.07|74.87|72.07|74.87|72.07|0
1644551960000|2022-02-11 03:59:20|74.94|72.14|74.94|72.14|74.94|72.14|74.94|72.14|0
1644551970000|2022-02-11 03:59:30|75.01|72.21|75.08|72.28|75.08|72.28|75.01|72.21|0
1644552000000|2022-02-11 04:00:00|75.15|72.35|75.19|72.39|75.19|72.39|75.15|72.35|0
1644552010000|2022-02-11 04:00:10|75.22|72.42|75.19|72.39|75.22|72.42|75.19|72.39|0
1644552020000|2022-02-11 04:00:20|75.15|72.35|75.15|72.35|75.19|72.39|75.15|72.35|0
1644552030000|2022-02-11 04:00:30|75.08|72.28|75.11|72.31|75.15|72.35|75.08|72.28|0
1644552040000|2022-02-11 04:00:40|75.08|72.28|75.15|72.35|75.15|72.35|75.08|72.28|0
1644552050000|2022-02-11 04:00:50|75.11|72.31|75.11|72.31|75.11|72.31|75.11|72.31|0
1644552060000|2022-02-11 04:01:00|75.15|72.35|75.01|72.21|75.15|72.35|75.01|72.21|0
1644552070000|2022-02-11 04:01:10|75.04|72.24|74.87|72.07|75.04|72.24|74.87|72.07|0
1644552100000|2022-02-11 04:01:40|74.9|72.1|74.94|72.14|74.94|72.14|74.9|72.1|0
1644552110000|2022-02-11 04:01:50|74.9|72.1|74.87|72.07|74.9|72.1|74.87|72.07|0
1644552120000|2022-02-11 04:02:00|74.83|72.03|74.79|71.99|74.83|72.03|74.79|71.99|0
1644552130000|2022-02-11 04:02:10|74.72|71.92|74.79|71.99|74.79|71.99|74.72|71.92|0
1644552150000|2022-02-11 04:02:30|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1644552170000|2022-02-11 04:02:50|74.58|71.78|74.65|71.85|74.65|71.85|74.58|71.78|0
1644552200000|2022-02-11 04:03:20|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1644552210000|2022-02-11 04:03:30|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1644552220000|2022-02-11 04:03:40|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1644552230000|2022-02-11 04:03:50|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1644552240000|2022-02-11 04:04:00|74.65|71.85|74.72|71.92|74.72|71.92|74.65|71.85|0
1644552250000|2022-02-11 04:04:10|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644552260000|2022-02-11 04:04:20|74.72|71.92|74.58|71.78|74.79|71.99|74.58|71.78|0
1644552270000|2022-02-11 04:04:30|74.51|71.71|74.61|71.81|74.61|71.81|74.51|71.71|0
1644552280000|2022-02-11 04:04:40|74.58|71.78|74.54|71.74|74.58|71.78|74.51|71.71|0
1644552290000|2022-02-11 04:04:50|74.51|71.71|74.58|71.78|74.58|71.78|74.51|71.71|0
1644552300000|2022-02-11 04:05:00|74.51|71.71|74.54|71.74|74.58|71.78|74.51|71.71|0
1644552310000|2022-02-11 04:05:10|74.58|71.78|74.58|71.78|74.58|71.78|74.54|71.74|0
1644552320000|2022-02-11 04:05:20|74.54|71.74|74.58|71.78|74.58|71.78|74.54|71.74|0
1644552330000|2022-02-11 04:05:30|74.65|71.85|74.58|71.78|74.65|71.85|74.58|71.78|0
1644552360000|2022-02-11 04:06:00|74.51|71.71|74.47|71.67|74.51|71.71|74.47|71.67|0
1644552370000|2022-02-11 04:06:10|74.44|71.64|74.44|71.64|74.44|71.64|74.37|71.57|0
1644552380000|2022-02-11 04:06:20|74.4|71.6|74.44|71.64|74.44|71.64|74.4|71.6|0
1644552390000|2022-02-11 04:06:30|74.37|71.57|74.37|71.57|74.37|71.57|74.37|71.57|0
1644552400000|2022-02-11 04:06:40|74.23|71.43|74.3|71.5|74.3|71.5|74.23|71.43|0
1644552410000|2022-02-11 04:06:50|74.23|71.43|74.23|71.43|74.23|71.43|74.23|71.43|0
1644552420000|2022-02-11 04:07:00|74.26|71.46|74.44|71.64|74.44|71.64|74.26|71.46|0
1644552430000|2022-02-11 04:07:10|74.3|71.5|74.3|71.5|74.3|71.5|74.3|71.5|0
1644552440000|2022-02-11 04:07:20|74.37|71.57|74.37|71.57|74.37|71.57|74.33|71.53|0
1644552450000|2022-02-11 04:07:30|74.33|71.53|74.37|71.57|74.37|71.57|74.33|71.53|0
1644552460000|2022-02-11 04:07:40|74.33|71.53|74.37|71.57|74.37|71.57|74.33|71.53|0
1644552470000|2022-02-11 04:07:50|74.44|71.64|74.44|71.64|74.44|71.64|74.44|71.64|0
1644552500000|2022-02-11 04:08:20|74.37|71.57|74.33|71.53|74.37|71.57|74.3|71.5|0
1644552510000|2022-02-11 04:08:30|74.37|71.57|74.37|71.57|74.37|71.57|74.37|71.57|0
1644552520000|2022-02-11 04:08:40|74.33|71.53|74.33|71.53|74.37|71.57|74.33|71.53|0
1644552540000|2022-02-11 04:09:00|74.3|71.5|74.23|71.43|74.3|71.5|74.23|71.43|0
1644552550000|2022-02-11 04:09:10|74.19|71.39|74.23|71.43|74.23|71.43|74.19|71.39|0
1644552560000|2022-02-11 04:09:20|74.3|71.5|74.3|71.5|74.3|71.5|74.3|71.5|0
1644552570000|2022-02-11 04:09:30|74.22|71.42|74.22|71.42|74.22|71.42|74.22|71.42|0
1644552580000|2022-02-11 04:09:40|74.3|71.5|74.22|71.42|74.3|71.5|74.22|71.42|0
1644552610000|2022-02-11 04:10:10|74.15|71.35|74.3|71.5|74.3|71.5|74.15|71.35|0
1644552630000|2022-02-11 04:10:30|74.22|71.42|74.22|71.42|74.22|71.42|74.22|71.42|0
1644552640000|2022-02-11 04:10:40|74.08|71.28|73.94|71.14|74.08|71.28|73.94|71.14|0
1644552650000|2022-02-11 04:10:50|74.01|71.21|74.01|71.21|74.01|71.21|74.01|71.21|0
1644552660000|2022-02-11 04:11:00|74.05|71.25|74.15|71.35|74.15|71.35|74.05|71.25|0
1644552670000|2022-02-11 04:11:10|74.08|71.28|74.15|71.35|74.15|71.35|74.08|71.28|0
1644552680000|2022-02-11 04:11:20|74.08|71.28|74.01|71.21|74.08|71.28|74.01|71.21|0
1644552690000|2022-02-11 04:11:30|73.98|71.18|73.98|71.18|73.98|71.18|73.98|71.18|0
1644552700000|2022-02-11 04:11:40|74.08|71.28|74.08|71.28|74.08|71.28|74.08|71.28|0
1644552710000|2022-02-11 04:11:50|74.01|71.21|74.05|71.25|74.05|71.25|74.01|71.21|0
1644552720000|2022-02-11 04:12:00|74.01|71.21|74.01|71.21|74.01|71.21|74.01|71.21|0
1644552730000|2022-02-11 04:12:10|73.94|71.14|73.94|71.14|73.94|71.14|73.94|71.14|0
1644552750000|2022-02-11 04:12:30|74.01|71.21|73.98|71.18|74.01|71.21|73.94|71.14|0
1644552760000|2022-02-11 04:12:40|74.01|71.21|74.01|71.21|74.01|71.21|74.01|71.21|0
1644552770000|2022-02-11 04:12:50|73.94|71.14|73.94|71.14|73.94|71.14|73.94|71.14|0
1644552780000|2022-02-11 04:13:00|73.98|71.18|74.01|71.21|74.01|71.21|73.98|71.18|0
1644552790000|2022-02-11 04:13:10|74.05|71.25|74.05|71.25|74.05|71.25|74.05|71.25|0
1644552800000|2022-02-11 04:13:20|74.08|71.28|74.01|71.21|74.08|71.28|74.01|71.21|0
1644552810000|2022-02-11 04:13:30|73.94|71.14|73.98|71.18|73.98|71.18|73.94|71.14|0
1644552820000|2022-02-11 04:13:40|74.05|71.25|74.05|71.25|74.08|71.28|74.01|71.21|0
1644552830000|2022-02-11 04:13:50|74.01|71.21|74.08|71.28|74.08|71.28|74.01|71.21|0
1644552840000|2022-02-11 04:14:00|74.12|71.32|74.12|71.32|74.12|71.32|74.12|71.32|0
1644552850000|2022-02-11 04:14:10|74.15|71.35|74.15|71.35|74.15|71.35|74.15|71.35|0
1644552860000|2022-02-11 04:14:20|74.22|71.42|74.19|71.39|74.22|71.42|74.19|71.39|0
1644552870000|2022-02-11 04:14:30|74.15|71.35|74.15|71.35|74.15|71.35|74.15|71.35|0
1644552890000|2022-02-11 04:14:50|74.19|71.39|74.15|71.35|74.19|71.39|74.15|71.35|0
1644552900000|2022-02-11 04:15:00|74.08|71.28|74.08|71.28|74.08|71.28|74.08|71.28|0
1644552910000|2022-02-11 04:15:10|74.01|71.21|74.01|71.21|74.01|71.21|74.01|71.21|0
1644552920000|2022-02-11 04:15:20|73.94|71.14|73.9|71.1|73.94|71.14|73.9|71.1|0
1644552930000|2022-02-11 04:15:30|73.94|71.14|73.9|71.1|73.94|71.14|73.87|71.07|0
1644552940000|2022-02-11 04:15:40|73.94|71.14|73.94|71.14|73.94|71.14|73.94|71.14|0
1644552950000|2022-02-11 04:15:50|74.01|71.21|73.94|71.14|74.01|71.21|73.94|71.14|0
1644552960000|2022-02-11 04:16:00|73.87|71.07|73.94|71.14|73.94|71.14|73.87|71.07|0
1644552980000|2022-02-11 04:16:20|73.9|71.1|73.9|71.1|73.9|71.1|73.9|71.1|0
1644552990000|2022-02-11 04:16:30|73.94|71.14|73.94|71.14|73.94|71.14|73.87|71.07|0
1644553000000|2022-02-11 04:16:40|73.9|71.1|73.83|71.03|73.9|71.1|73.83|71.03|0
1644553010000|2022-02-11 04:16:50|73.87|71.07|73.83|71.03|73.87|71.07|73.83|71.03|0
1644553020000|2022-02-11 04:17:00|73.87|71.07|73.87|71.07|73.87|71.07|73.87|71.07|0
1644553030000|2022-02-11 04:17:10|73.83|71.03|73.83|71.03|73.83|71.03|73.83|71.03|0
1644553040000|2022-02-11 04:17:20|73.73|70.93|73.73|70.93|73.73|70.93|73.73|70.93|0
1644553050000|2022-02-11 04:17:30|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1644553070000|2022-02-11 04:17:50|73.73|70.93|73.8|71|73.8|71|73.73|70.93|0
1644553080000|2022-02-11 04:18:00|73.76|70.96|73.73|70.93|73.76|70.96|73.73|70.93|0
1644553090000|2022-02-11 04:18:10|73.8|71|73.8|71|73.8|71|73.8|71|0
1644553100000|2022-02-11 04:18:20|73.87|71.07|73.87|71.07|73.87|71.07|73.87|71.07|0
1644553110000|2022-02-11 04:18:30|73.83|71.03|73.87|71.07|73.87|71.07|73.83|71.03|0
1644553120000|2022-02-11 04:18:40|73.9|71.1|73.9|71.1|73.9|71.1|73.9|71.1|0
1644553130000|2022-02-11 04:18:50|73.94|71.14|73.8|71|73.94|71.14|73.8|71|0
1644553140000|2022-02-11 04:19:00|73.76|70.96|73.8|71|73.8|71|73.76|70.96|0
1644553150000|2022-02-11 04:19:10|73.87|71.07|73.87|71.07|73.87|71.07|73.87|71.07|0
1644553160000|2022-02-11 04:19:20|73.8|71|73.8|71|73.8|71|73.8|71|0
1644553170000|2022-02-11 04:19:30|73.76|70.96|73.73|70.93|73.76|70.96|73.73|70.93|0
1644553180000|2022-02-11 04:19:40|73.8|71|73.76|70.96|73.8|71|73.76|70.96|0
1644553190000|2022-02-11 04:19:50|73.8|71|73.8|71|73.8|71|73.8|71|0
1644553200000|2022-02-11 04:20:00|73.87|71.07|73.87|71.07|73.87|71.07|73.83|71.03|0
1644553230000|2022-02-11 04:20:30|73.8|71|73.8|71|73.8|71|73.8|71|0
1644553240000|2022-02-11 04:20:40|73.76|70.96|73.8|71|73.8|71|73.76|70.96|0
1644553250000|2022-02-11 04:20:50|73.76|70.96|73.8|71|73.8|71|73.76|70.96|0
1644553260000|2022-02-11 04:21:00|73.83|71.03|73.83|71.03|73.83|71.03|73.83|71.03|0
1644553270000|2022-02-11 04:21:10|73.87|71.07|73.66|70.86|73.87|71.07|73.66|70.86|0
1644553280000|2022-02-11 04:21:20|73.73|70.93|73.66|70.86|73.73|70.93|73.66|70.86|0
1644553290000|2022-02-11 04:21:30|73.73|70.93|73.87|71.07|73.87|71.07|73.73|70.93|0
1644553300000|2022-02-11 04:21:40|73.8|71|73.59|70.79|73.8|71|73.59|70.79|0
1644553310000|2022-02-11 04:21:50|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1644553320000|2022-02-11 04:22:00|73.59|70.79|73.59|70.79|73.59|70.79|73.52|70.72|0
1644553330000|2022-02-11 04:22:10|73.66|70.86|73.73|70.93|73.73|70.93|73.66|70.86|0
1644553340000|2022-02-11 04:22:20|73.8|71|73.83|71.03|73.83|71.03|73.8|71|0
1644553350000|2022-02-11 04:22:30|73.87|71.07|73.87|71.07|73.87|71.07|73.8|71|0
1644553360000|2022-02-11 04:22:40|73.8|71|73.73|70.93|73.8|71|73.73|70.93|0
1644553370000|2022-02-11 04:22:50|73.69|70.89|73.66|70.86|73.69|70.89|73.66|70.86|0
1644553380000|2022-02-11 04:23:00|73.62|70.82|73.62|70.82|73.62|70.82|73.62|70.82|0
1644553390000|2022-02-11 04:23:10|73.59|70.79|73.66|70.86|73.66|70.86|73.59|70.79|0
1644553400000|2022-02-11 04:23:20|73.73|70.93|73.69|70.89|73.73|70.93|73.69|70.89|0
1644553410000|2022-02-11 04:23:30|73.73|70.93|73.69|70.89|73.73|70.93|73.69|70.89|0
1644553420000|2022-02-11 04:23:40|73.59|70.79|73.66|70.86|73.66|70.86|73.59|70.79|0
1644553440000|2022-02-11 04:24:00|73.73|70.93|73.73|70.93|73.73|70.93|73.73|70.93|0
1644553460000|2022-02-11 04:24:20|73.69|70.89|73.66|70.86|73.69|70.89|73.62|70.82|0
1644553480000|2022-02-11 04:24:40|73.69|70.89|73.66|70.86|73.69|70.89|73.66|70.86|0
1644553490000|2022-02-11 04:24:50|73.58|70.78|73.58|70.78|73.58|70.78|73.58|70.78|0
1644553500000|2022-02-11 04:25:00|73.62|70.82|73.58|70.78|73.62|70.82|73.58|70.78|0
1644553530000|2022-02-11 04:25:30|73.62|70.82|73.62|70.82|73.62|70.82|73.62|70.82|0
1644553540000|2022-02-11 04:25:40|73.65|70.85|73.73|70.93|73.73|70.93|73.65|70.85|0
1644553550000|2022-02-11 04:25:50|73.65|70.85|73.65|70.85|73.65|70.85|73.65|70.85|0
1644553560000|2022-02-11 04:26:00|73.58|70.78|73.65|70.85|73.65|70.85|73.58|70.78|0
1644553570000|2022-02-11 04:26:10|73.58|70.78|73.65|70.85|73.65|70.85|73.58|70.78|0
1644553580000|2022-02-11 04:26:20|73.72|70.92|73.69|70.89|73.72|70.92|73.69|70.89|0
1644553590000|2022-02-11 04:26:30|73.72|70.92|73.72|70.92|73.72|70.92|73.72|70.92|0
1644553610000|2022-02-11 04:26:50|73.65|70.85|73.65|70.85|73.65|70.85|73.65|70.85|0
1644553620000|2022-02-11 04:27:00|73.69|70.89|73.65|70.85|73.69|70.89|73.65|70.85|0
1644553640000|2022-02-11 04:27:20|73.72|70.92|73.72|70.92|73.72|70.92|73.72|70.92|0
1644553680000|2022-02-11 04:28:00|73.79|70.99|73.79|70.99|73.79|70.99|73.79|70.99|0
1644553710000|2022-02-11 04:28:30|73.76|70.96|73.51|70.71|73.76|70.96|73.51|70.71|0
1644553720000|2022-02-11 04:28:40|73.44|70.64|73.44|70.64|73.44|70.64|73.44|70.64|0
1644553730000|2022-02-11 04:28:50|73.51|70.71|73.51|70.71|73.51|70.71|73.51|70.71|0
1644553740000|2022-02-11 04:29:00|73.55|70.75|73.55|70.75|73.55|70.75|73.55|70.75|0
1644553750000|2022-02-11 04:29:10|73.58|70.78|73.51|70.71|73.58|70.78|73.51|70.71|0
1644553760000|2022-02-11 04:29:20|73.48|70.68|73.44|70.64|73.48|70.68|73.44|70.64|0
1644553770000|2022-02-11 04:29:30|73.51|70.71|73.58|70.78|73.58|70.78|73.51|70.71|0
1644553780000|2022-02-11 04:29:40|73.51|70.71|73.48|70.68|73.51|70.71|73.48|70.68|0
1644553790000|2022-02-11 04:29:50|73.51|70.71|73.44|70.64|73.51|70.71|73.44|70.64|0
1644553800000|2022-02-11 04:30:00|73.41|70.61|73.37|70.57|73.44|70.64|73.37|70.57|0
1644553820000|2022-02-11 04:30:20|73.41|70.61|73.37|70.57|73.44|70.64|73.37|70.57|0
1644553830000|2022-02-11 04:30:30|73.44|70.64|73.51|70.71|73.51|70.71|73.44|70.64|0
1644553840000|2022-02-11 04:30:40|73.58|70.78|73.58|70.78|73.58|70.78|73.58|70.78|0
1644553850000|2022-02-11 04:30:50|73.65|70.85|73.72|70.92|73.72|70.92|73.65|70.85|0
1644553860000|2022-02-11 04:31:00|73.79|70.99|73.86|71.06|73.86|71.06|73.79|70.99|0
1644553870000|2022-02-11 04:31:10|73.9|71.1|73.79|70.99|73.93|71.13|73.79|70.99|0
1644553880000|2022-02-11 04:31:20|73.72|70.92|73.72|70.92|73.72|70.92|73.72|70.92|0
1644553900000|2022-02-11 04:31:40|73.65|70.85|73.65|70.85|73.65|70.85|73.65|70.85|0
1644553910000|2022-02-11 04:31:50|73.44|70.64|72.6|69.8|73.44|70.64|72.47|69.67|0
1644553920000|2022-02-11 04:32:00|72.67|69.87|72.81|70.01|72.81|70.01|72.67|69.87|0
1644553930000|2022-02-11 04:32:10|73.02|70.22|74.05|71.25|74.05|71.25|73.02|70.22|0
1644553940000|2022-02-11 04:32:20|73.98|71.18|73.16|70.36|74.05|71.25|73.16|70.36|0
1644553950000|2022-02-11 04:32:30|73.09|70.29|73.7|70.9|73.7|70.9|72.78|69.98|0
1644553960000|2022-02-11 04:32:40|71.59|68.79|71.59|68.79|71.59|68.79|71.52|68.72|0
1644553970000|2022-02-11 04:32:50|71.56|68.76|71.46|68.66|71.56|68.76|71.46|68.66|0
1644553980000|2022-02-11 04:33:00|71.52|68.72|71.56|68.76|71.59|68.79|71.52|68.72|0
1644553990000|2022-02-11 04:33:10|73.91|71.11|73.98|71.18|73.98|71.18|73.91|71.11|0
1644554000000|2022-02-11 04:33:20|73.94|71.14|73.87|71.07|73.94|71.14|73.87|71.07|0
1644554010000|2022-02-11 04:33:30|73.91|71.11|74.05|71.25|74.05|71.25|73.91|71.11|0
1644554020000|2022-02-11 04:33:40|73.94|71.14|73.94|71.14|73.98|71.18|73.94|71.14|0
1644554030000|2022-02-11 04:33:50|74.01|71.21|73.77|70.97|74.01|71.21|73.77|70.97|0
1644554040000|2022-02-11 04:34:00|73.84|71.04|73.98|71.18|73.98|71.18|73.84|71.04|0
1644554050000|2022-02-11 04:34:10|74.05|71.25|74.05|71.25|74.05|71.25|74.01|71.21|0
1644554060000|2022-02-11 04:34:20|73.98|71.18|73.98|71.18|73.98|71.18|73.94|71.14|0
1644554070000|2022-02-11 04:34:30|73.94|71.14|73.98|71.18|73.98|71.18|73.94|71.14|0
1644554080000|2022-02-11 04:34:40|73.91|71.11|73.91|71.11|73.91|71.11|73.91|71.11|0
1644554090000|2022-02-11 04:34:50|73.98|71.18|73.98|71.18|73.98|71.18|73.98|71.18|0
1644554100000|2022-02-11 04:35:00|73.94|71.14|73.98|71.18|73.98|71.18|73.91|71.11|0
1644554110000|2022-02-11 04:35:10|73.91|71.11|73.83|71.03|73.98|71.18|73.83|71.03|0
1644554120000|2022-02-11 04:35:20|73.8|71|73.69|70.89|73.8|71|73.69|70.89|0
1644554130000|2022-02-11 04:35:30|73.76|70.96|73.83|71.03|73.83|71.03|73.76|70.96|0
1644554140000|2022-02-11 04:35:40|73.8|71|73.87|71.07|73.9|71.1|73.8|71|0
1644554150000|2022-02-11 04:35:50|73.9|71.1|73.69|70.89|73.9|71.1|73.69|70.89|0
1644554160000|2022-02-11 04:36:00|73.73|70.93|73.69|70.89|73.76|70.96|73.69|70.89|0
1644554170000|2022-02-11 04:36:10|73.76|70.96|73.76|70.96|73.76|70.96|73.73|70.93|0
1644554190000|2022-02-11 04:36:30|73.73|70.93|73.73|70.93|73.76|70.96|73.73|70.93|0
1644554200000|2022-02-11 04:36:40|73.76|70.96|73.76|70.96|73.76|70.96|73.76|70.96|0
1644554220000|2022-02-11 04:37:00|73.73|70.93|73.76|70.96|73.76|70.96|73.73|70.93|0
1644554230000|2022-02-11 04:37:10|73.73|70.93|73.76|70.96|73.76|70.96|73.73|70.93|0
1644554240000|2022-02-11 04:37:20|73.83|71.03|73.87|71.07|73.87|71.07|73.83|71.03|0
1644554250000|2022-02-11 04:37:30|73.9|71.1|73.97|71.17|73.97|71.17|73.9|71.1|0
1644554270000|2022-02-11 04:37:50|73.94|71.14|73.94|71.14|73.94|71.14|73.94|71.14|0
1644554280000|2022-02-11 04:38:00|73.97|71.17|74.04|71.24|74.04|71.24|73.97|71.17|0
1644554290000|2022-02-11 04:38:10|74.01|71.21|73.97|71.17|74.01|71.21|73.97|71.17|0
1644554300000|2022-02-11 04:38:20|73.94|71.14|73.94|71.14|73.94|71.14|73.94|71.14|0
1644554310000|2022-02-11 04:38:30|73.97|71.17|73.83|71.03|73.97|71.17|73.83|71.03|0
1644554320000|2022-02-11 04:38:40|73.69|70.89|73.69|70.89|73.76|70.96|73.69|70.89|0
1644554330000|2022-02-11 04:38:50|73.62|70.82|73.66|70.86|73.66|70.86|73.62|70.82|0
1644554340000|2022-02-11 04:39:00|73.69|70.89|73.48|70.68|73.69|70.89|73.48|70.68|0
1644554350000|2022-02-11 04:39:10|73.45|70.65|73.48|70.68|73.48|70.68|73.41|70.61|0
1644554360000|2022-02-11 04:39:20|73.41|70.61|73.27|70.47|73.41|70.61|73.27|70.47|0
1644554370000|2022-02-11 04:39:30|73.2|70.4|73.06|70.26|73.2|70.4|73.06|70.26|0
1644554380000|2022-02-11 04:39:40|73.13|70.33|73.2|70.4|73.27|70.47|73.13|70.33|0
1644554390000|2022-02-11 04:39:50|73.17|70.37|73.06|70.26|73.17|70.37|73.06|70.26|0
1644554400000|2022-02-11 04:40:00|73.03|70.23|73.27|70.47|73.27|70.47|73.03|70.23|0
1644554410000|2022-02-11 04:40:10|73.24|70.44|73.1|70.3|73.24|70.44|73.1|70.3|0
1644554420000|2022-02-11 04:40:20|73.13|70.33|73.06|70.26|73.13|70.33|73.06|70.26|0
1644554430000|2022-02-11 04:40:30|73.1|70.3|72.99|70.19|73.1|70.3|72.99|70.19|0
1644554440000|2022-02-11 04:40:40|72.79|69.99|72.86|70.06|72.86|70.06|72.79|69.99|0
1644554450000|2022-02-11 04:40:50|72.79|69.99|72.99|70.19|72.99|70.19|72.79|69.99|0
1644554470000|2022-02-11 04:41:10|73.06|70.26|72.72|69.92|73.06|70.26|72.72|69.92|0
1644554480000|2022-02-11 04:41:20|72.75|69.95|72.72|69.92|72.75|69.95|72.68|69.88|0
1644554490000|2022-02-11 04:41:30|72.58|69.78|72.23|69.43|72.65|69.85|72.23|69.43|0
1644554500000|2022-02-11 04:41:40|72.2|69.4|72.16|69.36|72.23|69.43|72.16|69.36|0
1644554510000|2022-02-11 04:41:50|72.37|69.57|72.3|69.5|72.37|69.57|72.3|69.5|0
1644554520000|2022-02-11 04:42:00|72.23|69.43|72.3|69.5|72.3|69.5|72.23|69.43|0
1644554530000|2022-02-11 04:42:10|72.33|69.53|72.33|69.53|72.37|69.57|72.3|69.5|0
1644554540000|2022-02-11 04:42:20|72.3|69.5|72.37|69.57|72.4|69.6|72.3|69.5|0
1644554550000|2022-02-11 04:42:30|72.3|69.5|72.16|69.36|72.3|69.5|72.13|69.33|0
1644554560000|2022-02-11 04:42:40|72.09|69.29|72.06|69.26|72.16|69.36|72.06|69.26|0
1644554570000|2022-02-11 04:42:50|72.03|69.23|72.09|69.29|72.09|69.29|72.03|69.23|0
1644554580000|2022-02-11 04:43:00|72.13|69.33|72.16|69.36|72.16|69.36|72.13|69.33|0
1644554590000|2022-02-11 04:43:10|72.09|69.29|71.96|69.16|72.09|69.29|71.89|69.09|0
1644554600000|2022-02-11 04:43:20|72.02|69.22|71.82|69.02|72.02|69.22|71.78|68.98|0
1644554610000|2022-02-11 04:43:30|71.71|68.91|71.75|68.95|71.75|68.95|71.68|68.88|0
1644554620000|2022-02-11 04:43:40|71.82|69.02|71.89|69.09|71.89|69.09|71.82|69.02|0
1644554630000|2022-02-11 04:43:50|71.75|68.95|71.82|69.02|71.82|69.02|71.75|68.95|0
1644554640000|2022-02-11 04:44:00|71.85|69.05|71.89|69.09|71.89|69.09|71.82|69.02|0
1644554650000|2022-02-11 04:44:10|71.85|69.05|71.89|69.09|71.89|69.09|71.82|69.02|0
1644554660000|2022-02-11 04:44:20|71.99|69.19|71.96|69.16|71.99|69.19|71.96|69.16|0
1644554670000|2022-02-11 04:44:30|71.99|69.19|72.02|69.22|72.02|69.22|71.96|69.16|0
1644554680000|2022-02-11 04:44:40|72.09|69.29|72.02|69.22|72.09|69.29|72.02|69.22|0
1644554690000|2022-02-11 04:44:50|71.99|69.19|71.99|69.19|71.99|69.19|71.99|69.19|0
1644554700000|2022-02-11 04:45:00|72.02|69.22|72.3|69.5|72.3|69.5|72.02|69.22|0
1644554710000|2022-02-11 04:45:10|72.37|69.57|72.26|69.46|72.37|69.57|72.26|69.46|0
1644554720000|2022-02-11 04:45:20|72.3|69.5|72.3|69.5|72.3|69.5|72.3|69.5|0
1644554730000|2022-02-11 04:45:30|72.16|69.36|72.23|69.43|72.23|69.43|72.16|69.36|0
1644554740000|2022-02-11 04:45:40|72.26|69.46|72.23|69.43|72.26|69.46|72.23|69.43|0
1644554750000|2022-02-11 04:45:50|72.16|69.36|72.09|69.29|72.16|69.36|72.02|69.22|0
1644554760000|2022-02-11 04:46:00|72.02|69.22|72.02|69.22|72.02|69.22|71.96|69.16|0
1644554770000|2022-02-11 04:46:10|71.99|69.19|71.95|69.15|71.99|69.19|71.95|69.15|0
1644554780000|2022-02-11 04:46:20|72.02|69.22|72.09|69.29|72.09|69.29|72.02|69.22|0
1644554790000|2022-02-11 04:46:30|72.06|69.26|72.16|69.36|72.16|69.36|72.06|69.26|0
1644554800000|2022-02-11 04:46:40|72.23|69.43|72.02|69.22|72.23|69.43|72.02|69.22|0
1644554810000|2022-02-11 04:46:50|71.99|69.19|72.02|69.22|72.02|69.22|71.99|69.19|0
1644554820000|2022-02-11 04:47:00|71.89|69.09|71.95|69.15|71.95|69.15|71.78|68.98|0
1644554830000|2022-02-11 04:47:10|71.99|69.19|71.95|69.15|71.99|69.19|71.95|69.15|0
1644554840000|2022-02-11 04:47:20|71.92|69.12|71.95|69.15|71.95|69.15|71.92|69.12|0
1644554850000|2022-02-11 04:47:30|71.89|69.09|71.82|69.02|71.89|69.09|71.82|69.02|0
1644554860000|2022-02-11 04:47:40|71.75|68.95|71.68|68.88|71.75|68.95|71.68|68.88|0
1644554870000|2022-02-11 04:47:50|71.71|68.91|71.61|68.81|71.75|68.95|71.61|68.81|0
1644554880000|2022-02-11 04:48:00|71.64|68.84|71.75|68.95|71.75|68.95|71.64|68.84|0
1644554890000|2022-02-11 04:48:10|71.82|69.02|71.75|68.95|71.82|69.02|71.68|68.88|0
1644554900000|2022-02-11 04:48:20|71.68|68.88|71.75|68.95|71.75|68.95|71.68|68.88|0
1644554910000|2022-02-11 04:48:30|71.82|69.02|71.82|69.02|71.82|69.02|71.82|69.02|0
1644554920000|2022-02-11 04:48:40|71.78|68.98|71.75|68.95|71.78|68.98|71.75|68.95|0
1644554930000|2022-02-11 04:48:50|71.82|69.02|71.82|69.02|71.82|69.02|71.82|69.02|0
1644554940000|2022-02-11 04:49:00|71.78|68.98|71.82|69.02|71.82|69.02|71.75|68.95|0
1644554950000|2022-02-11 04:49:10|71.88|69.08|71.88|69.08|71.88|69.08|71.82|69.02|0
1644554960000|2022-02-11 04:49:20|71.64|68.84|71.61|68.81|71.68|68.88|71.61|68.81|0
1644554970000|2022-02-11 04:49:30|71.68|68.88|71.64|68.84|71.68|68.88|71.61|68.81|0
1644554980000|2022-02-11 04:49:40|71.61|68.81|71.64|68.84|71.64|68.84|71.61|68.81|0
1644554990000|2022-02-11 04:49:50|71.75|68.95|71.75|68.95|71.82|69.02|71.75|68.95|0
1644555000000|2022-02-11 04:50:00|71.68|68.88|71.75|68.95|71.75|68.95|71.68|68.88|0
1644555010000|2022-02-11 04:50:10|71.68|68.88|71.54|68.74|71.68|68.88|71.54|68.74|0
1644555020000|2022-02-11 04:50:20|71.61|68.81|71.61|68.81|71.61|68.81|71.61|68.81|0
1644555030000|2022-02-11 04:50:30|71.68|68.88|71.75|68.95|71.75|68.95|71.68|68.88|0
1644555040000|2022-02-11 04:50:40|71.82|69.02|71.82|69.02|71.82|69.02|71.82|69.02|0
1644555050000|2022-02-11 04:50:50|71.75|68.95|71.95|69.15|71.95|69.15|71.75|68.95|0
1644555060000|2022-02-11 04:51:00|71.92|69.12|71.95|69.15|71.95|69.15|71.92|69.12|0
1644555070000|2022-02-11 04:51:10|71.92|69.12|71.88|69.08|71.92|69.12|71.88|69.08|0
1644555080000|2022-02-11 04:51:20|71.95|69.15|71.95|69.15|71.95|69.15|71.95|69.15|0
1644555090000|2022-02-11 04:51:30|71.92|69.12|71.95|69.15|71.95|69.15|71.92|69.12|0
1644555100000|2022-02-11 04:51:40|72.02|69.22|71.88|69.08|72.02|69.22|71.88|69.08|0
1644555110000|2022-02-11 04:51:50|71.82|69.02|71.75|68.95|71.82|69.02|71.75|68.95|0
1644555120000|2022-02-11 04:52:00|71.68|68.88|71.68|68.88|71.71|68.91|71.68|68.88|0
1644555130000|2022-02-11 04:52:10|71.75|68.95|71.71|68.91|71.75|68.95|71.68|68.88|0
1644555140000|2022-02-11 04:52:20|71.75|68.95|71.88|69.08|71.88|69.08|71.75|68.95|0
1644555150000|2022-02-11 04:52:30|71.92|69.12|71.95|69.15|71.95|69.15|71.92|69.12|0
1644555180000|2022-02-11 04:53:00|72.02|69.22|71.95|69.15|72.02|69.22|71.88|69.08|0
1644555200000|2022-02-11 04:53:20|72.02|69.22|71.95|69.15|72.02|69.22|71.95|69.15|0
1644555210000|2022-02-11 04:53:30|72.02|69.22|72.02|69.22|72.02|69.22|72.02|69.22|0
1644555220000|2022-02-11 04:53:40|71.95|69.15|71.92|69.12|71.95|69.15|71.92|69.12|0
1644555230000|2022-02-11 04:53:50|71.81|69.01|71.81|69.01|71.81|69.01|71.81|69.01|0
1644555240000|2022-02-11 04:54:00|71.88|69.08|72.02|69.22|72.02|69.22|71.88|69.08|0
1644555250000|2022-02-11 04:54:10|72.09|69.29|72.16|69.36|72.16|69.36|72.09|69.29|0
1644555260000|2022-02-11 04:54:20|72.12|69.32|72.12|69.32|72.12|69.32|72.12|69.32|0
1644555270000|2022-02-11 04:54:30|72.23|69.43|72.3|69.5|72.3|69.5|72.23|69.43|0
1644555280000|2022-02-11 04:54:40|72.09|69.29|72.09|69.29|72.09|69.29|72.09|69.29|0
1644555290000|2022-02-11 04:54:50|72.05|69.25|72.09|69.29|72.09|69.29|72.05|69.25|0
1644555300000|2022-02-11 04:55:00|71.98|69.18|72.09|69.29|72.09|69.29|71.98|69.18|0
1644555310000|2022-02-11 04:55:10|72.02|69.22|72.05|69.25|72.05|69.25|72.02|69.22|0
1644555320000|2022-02-11 04:55:20|72.09|69.29|72.16|69.36|72.16|69.36|72.09|69.29|0
1644555330000|2022-02-11 04:55:30|72.3|69.5|72.23|69.43|72.3|69.5|72.23|69.43|0
1644555340000|2022-02-11 04:55:40|72.16|69.36|72.23|69.43|72.23|69.43|72.16|69.36|0
1644555350000|2022-02-11 04:55:50|72.16|69.36|72.23|69.43|72.23|69.43|72.16|69.36|0
1644555360000|2022-02-11 04:56:00|72.16|69.36|72.23|69.43|72.23|69.43|72.16|69.36|0
1644555370000|2022-02-11 04:56:10|72.19|69.39|72.23|69.43|72.23|69.43|72.19|69.39|0
1644555390000|2022-02-11 04:56:30|72.26|69.46|72.23|69.43|72.26|69.46|72.23|69.43|0
1644555400000|2022-02-11 04:56:40|72.3|69.5|72.3|69.5|72.3|69.5|72.3|69.5|0
1644555410000|2022-02-11 04:56:50|72.4|69.6|72.43|69.63|72.43|69.63|72.36|69.56|0
1644555420000|2022-02-11 04:57:00|72.36|69.56|72.43|69.63|72.43|69.63|72.36|69.56|0
1644555430000|2022-02-11 04:57:10|72.47|69.67|72.5|69.7|72.5|69.7|72.47|69.67|0
1644555450000|2022-02-11 04:57:30|72.54|69.74|72.57|69.77|72.57|69.77|72.54|69.74|0
1644555460000|2022-02-11 04:57:40|72.5|69.7|72.43|69.63|72.5|69.7|72.43|69.63|0
1644555470000|2022-02-11 04:57:50|72.5|69.7|72.43|69.63|72.5|69.7|72.43|69.63|0
1644555490000|2022-02-11 04:58:10|72.5|69.7|72.29|69.49|72.5|69.7|72.29|69.49|0
1644555500000|2022-02-11 04:58:20|72.26|69.46|72.23|69.43|72.26|69.46|72.23|69.43|0
1644555510000|2022-02-11 04:58:30|72.16|69.36|72.19|69.39|72.23|69.43|72.16|69.36|0
1644555520000|2022-02-11 04:58:40|72.23|69.43|72.23|69.43|72.23|69.43|72.16|69.36|0
1644555530000|2022-02-11 04:58:50|72.29|69.49|72.29|69.49|72.29|69.49|72.29|69.49|0
1644555540000|2022-02-11 04:59:00|72.36|69.56|72.36|69.56|72.36|69.56|72.36|69.56|0
1644555550000|2022-02-11 04:59:10|72.33|69.53|72.29|69.49|72.33|69.53|72.29|69.49|0
1644555570000|2022-02-11 04:59:30|72.36|69.56|72.36|69.56|72.36|69.56|72.36|69.56|0
1644555580000|2022-02-11 04:59:40|72.29|69.49|72.29|69.49|72.33|69.53|72.29|69.49|0
1644555590000|2022-02-11 04:59:50|72.36|69.56|72.29|69.49|72.36|69.56|72.29|69.49|0
1644555600000|2022-02-11 05:00:00|72.16|69.36|72.09|69.29|72.16|69.36|72.09|69.29|0
1644555610000|2022-02-11 05:00:10|72.16|69.36|72.12|69.32|72.16|69.36|72.09|69.29|0
1644555620000|2022-02-11 05:00:20|72.09|69.29|72.09|69.29|72.12|69.32|72.09|69.29|0
1644555630000|2022-02-11 05:00:30|72.16|69.36|72.09|69.29|72.16|69.36|72.09|69.29|0
1644555640000|2022-02-11 05:00:40|72.16|69.36|72.12|69.32|72.16|69.36|72.09|69.29|0
1644555650000|2022-02-11 05:00:50|72.09|69.29|71.98|69.18|72.09|69.29|71.98|69.18|0
1644555660000|2022-02-11 05:01:00|72.05|69.25|72.05|69.25|72.09|69.29|72.02|69.22|0
1644555670000|2022-02-11 05:01:10|72.09|69.29|72.16|69.36|72.19|69.39|72.09|69.29|0
1644555680000|2022-02-11 05:01:20|72.22|69.42|72.22|69.42|72.22|69.42|72.22|69.42|0
1644555690000|2022-02-11 05:01:30|72.29|69.49|72.29|69.49|72.29|69.49|72.29|69.49|0
1644555700000|2022-02-11 05:01:40|72.4|69.6|72.29|69.49|72.4|69.6|72.22|69.42|0
1644555710000|2022-02-11 05:01:50|72.22|69.42|72.22|69.42|72.22|69.42|72.19|69.39|0
1644555720000|2022-02-11 05:02:00|72.16|69.36|72.16|69.36|72.16|69.36|72.16|69.36|0
1644555730000|2022-02-11 05:02:10|72.12|69.32|71.98|69.18|72.16|69.36|71.98|69.18|0
1644555740000|2022-02-11 05:02:20|72.09|69.29|72.09|69.29|72.09|69.29|72.05|69.25|0
1644555750000|2022-02-11 05:02:30|72.02|69.22|72.02|69.22|72.02|69.22|72.02|69.22|0
1644555760000|2022-02-11 05:02:40|71.98|69.18|72.12|69.32|72.12|69.32|71.98|69.18|0
1644555770000|2022-02-11 05:02:50|72.09|69.29|71.81|69.01|72.09|69.29|71.81|69.01|0
1644555780000|2022-02-11 05:03:00|71.84|69.04|71.95|69.15|71.95|69.15|71.84|69.04|0
1644555790000|2022-02-11 05:03:10|71.98|69.18|71.88|69.08|71.98|69.18|71.81|69.01|0
1644555800000|2022-02-11 05:03:20|71.81|69.01|71.74|68.94|71.81|69.01|71.74|68.94|0
1644555810000|2022-02-11 05:03:30|71.67|68.87|71.67|68.87|71.67|68.87|71.6|68.8|0
1644555820000|2022-02-11 05:03:40|71.6|68.8|71.47|68.67|71.6|68.8|71.47|68.67|0
1644555830000|2022-02-11 05:03:50|71.5|68.7|71.57|68.77|71.57|68.77|71.5|68.7|0
1644555840000|2022-02-11 05:04:00|71.6|68.8|71.5|68.7|71.6|68.8|71.5|68.7|0
1644555850000|2022-02-11 05:04:10|71.4|68.6|71.33|68.53|71.4|68.6|71.26|68.46|0
1644555860000|2022-02-11 05:04:20|71.4|68.6|71.33|68.53|71.4|68.6|71.33|68.53|0
1644555870000|2022-02-11 05:04:30|71.4|68.6|71.64|68.84|71.67|68.87|71.4|68.6|0
1644555880000|2022-02-11 05:04:40|71.67|68.87|71.77|68.97|71.77|68.97|71.64|68.84|0
1644555890000|2022-02-11 05:04:50|71.74|68.94|71.74|68.94|71.74|68.94|71.71|68.91|0
1644555900000|2022-02-11 05:05:00|71.81|69.01|71.88|69.08|71.88|69.08|71.81|69.01|0
1644555910000|2022-02-11 05:05:10|71.95|69.15|71.84|69.04|71.95|69.15|71.81|69.01|0
1644555920000|2022-02-11 05:05:20|71.88|69.08|71.88|69.08|71.88|69.08|71.84|69.04|0
1644555930000|2022-02-11 05:05:30|71.84|69.04|71.95|69.15|71.95|69.15|71.84|69.04|0
1644555940000|2022-02-11 05:05:40|71.91|69.11|72.02|69.22|72.02|69.22|71.91|69.11|0
1644555950000|2022-02-11 05:05:50|71.88|69.08|71.91|69.11|71.91|69.11|71.88|69.08|0
1644555960000|2022-02-11 05:06:00|71.88|69.08|71.84|69.04|71.95|69.15|71.84|69.04|0
1644555970000|2022-02-11 05:06:10|71.88|69.08|71.98|69.18|71.98|69.18|71.88|69.08|0
1644555980000|2022-02-11 05:06:20|72.02|69.22|71.98|69.18|72.05|69.25|71.98|69.18|0
1644555990000|2022-02-11 05:06:30|72.02|69.22|72.08|69.28|72.08|69.28|72.02|69.22|0
1644556000000|2022-02-11 05:06:40|72.15|69.35|72.15|69.35|72.15|69.35|72.08|69.28|0
1644556010000|2022-02-11 05:06:50|72.12|69.32|72.15|69.35|72.15|69.35|72.12|69.32|0
1644556020000|2022-02-11 05:07:00|72.08|69.28|72.08|69.28|72.12|69.32|72.08|69.28|0
1644556030000|2022-02-11 05:07:10|72.12|69.32|72.08|69.28|72.15|69.35|72.08|69.28|0
1644556040000|2022-02-11 05:07:20|72.02|69.22|72.08|69.28|72.08|69.28|72.02|69.22|0
1644556050000|2022-02-11 05:07:30|72.05|69.25|72.02|69.22|72.05|69.25|72.02|69.22|0
1644556060000|2022-02-11 05:07:40|72.15|69.35|72.12|69.32|72.15|69.35|72.12|69.32|0
1644556070000|2022-02-11 05:07:50|72.15|69.35|72.12|69.32|72.15|69.35|72.12|69.32|0
1644556080000|2022-02-11 05:08:00|72.15|69.35|72.36|69.56|72.36|69.56|72.15|69.35|0
1644556090000|2022-02-11 05:08:10|72.5|69.7|72.43|69.63|72.5|69.7|72.36|69.56|0
1644556100000|2022-02-11 05:08:20|72.5|69.7|72.5|69.7|72.5|69.7|72.5|69.7|0
1644556110000|2022-02-11 05:08:30|72.43|69.63|72.43|69.63|72.43|69.63|72.43|69.63|0
1644556120000|2022-02-11 05:08:40|72.39|69.59|72.32|69.52|72.39|69.59|72.29|69.49|0
1644556130000|2022-02-11 05:08:50|72.29|69.49|72.29|69.49|72.29|69.49|72.29|69.49|0
1644556140000|2022-02-11 05:09:00|72.25|69.45|72.36|69.56|72.36|69.56|72.25|69.45|0
1644556150000|2022-02-11 05:09:10|72.29|69.49|72.36|69.56|72.36|69.56|72.29|69.49|0
1644556160000|2022-02-11 05:09:20|72.32|69.52|72.32|69.52|72.32|69.52|72.32|69.52|0
1644556170000|2022-02-11 05:09:30|72.36|69.56|72.36|69.56|72.36|69.56|72.36|69.56|0
1644556190000|2022-02-11 05:09:50|72.43|69.63|72.43|69.63|72.43|69.63|72.43|69.63|0
1644556200000|2022-02-11 05:10:00|72.39|69.59|72.43|69.63|72.43|69.63|72.39|69.59|0
1644556210000|2022-02-11 05:10:10|72.39|69.59|72.36|69.56|72.39|69.59|72.36|69.56|0
1644556220000|2022-02-11 05:10:20|72.43|69.63|72.43|69.63|72.46|69.66|72.43|69.63|0
1644556240000|2022-02-11 05:10:40|72.46|69.66|72.46|69.66|72.46|69.66|72.43|69.63|0
1644556250000|2022-02-11 05:10:50|72.57|69.77|72.57|69.77|72.57|69.77|72.57|69.77|0
1644556260000|2022-02-11 05:11:00|72.5|69.7|72.32|69.52|72.5|69.7|72.32|69.52|0
1644556270000|2022-02-11 05:11:10|72.39|69.59|72.32|69.52|72.39|69.59|72.32|69.52|0
1644556280000|2022-02-11 05:11:20|72.29|69.49|72.01|69.21|72.29|69.49|72.01|69.21|0
1644556290000|2022-02-11 05:11:30|72.05|69.25|72.12|69.32|72.12|69.32|72.05|69.25|0
1644556300000|2022-02-11 05:11:40|72.08|69.28|72.12|69.32|72.12|69.32|72.08|69.28|0
1644556310000|2022-02-11 05:11:50|72.18|69.38|72.18|69.38|72.18|69.38|72.15|69.35|0
1644556320000|2022-02-11 05:12:00|72.22|69.42|72.25|69.45|72.25|69.45|72.22|69.42|0
1644556330000|2022-02-11 05:12:10|72.22|69.42|72.08|69.28|72.22|69.42|72.08|69.28|0
1644556340000|2022-02-11 05:12:20|72.15|69.35|72.08|69.28|72.15|69.35|72.08|69.28|0
1644556350000|2022-02-11 05:12:30|72.15|69.35|72.08|69.28|72.15|69.35|72.08|69.28|0
1644556360000|2022-02-11 05:12:40|72.15|69.35|72.08|69.28|72.15|69.35|72.08|69.28|0
1644556370000|2022-02-11 05:12:50|72.15|69.35|72.12|69.32|72.15|69.35|72.12|69.32|0
1644556380000|2022-02-11 05:13:00|72.22|69.42|72.15|69.35|72.22|69.42|72.12|69.32|0
1644556390000|2022-02-11 05:13:10|72.08|69.28|71.98|69.18|72.08|69.28|71.98|69.18|0
1644556400000|2022-02-11 05:13:20|71.94|69.14|71.81|69.01|71.94|69.14|71.81|69.01|0
1644556410000|2022-02-11 05:13:30|71.88|69.08|71.88|69.08|71.88|69.08|71.81|69.01|0
1644556420000|2022-02-11 05:13:40|71.91|69.11|71.91|69.11|71.91|69.11|71.91|69.11|0
1644556430000|2022-02-11 05:13:50|71.98|69.18|71.88|69.08|71.98|69.18|71.88|69.08|0
1644556440000|2022-02-11 05:14:00|71.94|69.14|72.01|69.21|72.01|69.21|71.94|69.14|0
1644556450000|2022-02-11 05:14:10|72.08|69.28|72.08|69.28|72.08|69.28|72.08|69.28|0
1644556460000|2022-02-11 05:14:20|72.01|69.21|72.05|69.25|72.08|69.28|72.01|69.21|0
1644556470000|2022-02-11 05:14:30|72.08|69.28|72.22|69.42|72.22|69.42|72.08|69.28|0
1644556480000|2022-02-11 05:14:40|72.18|69.38|72.22|69.42|72.22|69.42|72.18|69.38|0
1644556490000|2022-02-11 05:14:50|72.25|69.45|72.36|69.56|72.36|69.56|72.25|69.45|0
1644556500000|2022-02-11 05:15:00|72.29|69.49|72.22|69.42|72.29|69.49|72.22|69.42|0
1644556510000|2022-02-11 05:15:10|72.18|69.38|72.22|69.42|72.22|69.42|72.15|69.35|0
1644556520000|2022-02-11 05:15:20|72.29|69.49|72.29|69.49|72.29|69.49|72.25|69.45|0
1644556530000|2022-02-11 05:15:30|72.32|69.52|72.32|69.52|72.32|69.52|72.32|69.52|0
1644556540000|2022-02-11 05:15:40|72.29|69.49|72.15|69.35|72.29|69.49|72.15|69.35|0
1644556550000|2022-02-11 05:15:50|72.22|69.42|72.18|69.38|72.22|69.42|72.18|69.38|0
1644556560000|2022-02-11 05:16:00|72.11|69.31|72.15|69.35|72.15|69.35|72.08|69.28|0
1644556570000|2022-02-11 05:16:10|72.18|69.38|72.18|69.38|72.18|69.38|72.18|69.38|0
1644556580000|2022-02-11 05:16:20|72.15|69.35|72.08|69.28|72.15|69.35|72.08|69.28|0
1644556590000|2022-02-11 05:16:30|72.04|69.24|72.04|69.24|72.04|69.24|72.04|69.24|0
1644556600000|2022-02-11 05:16:40|72.08|69.28|72.08|69.28|72.08|69.28|72.08|69.28|0
1644556610000|2022-02-11 05:16:50|72.11|69.31|72.15|69.35|72.15|69.35|72.11|69.31|0
1644556620000|2022-02-11 05:17:00|72.22|69.42|72.22|69.42|72.22|69.42|72.22|69.42|0
1644556630000|2022-02-11 05:17:10|72.18|69.38|72.15|69.35|72.18|69.38|72.15|69.35|0
1644556640000|2022-02-11 05:17:20|72.11|69.31|72.08|69.28|72.15|69.35|72.08|69.28|0
1644556650000|2022-02-11 05:17:30|72.15|69.35|72.08|69.28|72.15|69.35|72.08|69.28|0
1644556660000|2022-02-11 05:17:40|72.04|69.24|72.15|69.35|72.15|69.35|72.04|69.24|0
1644556670000|2022-02-11 05:17:50|72.04|69.24|72.08|69.28|72.08|69.28|72.01|69.21|0
1644556680000|2022-02-11 05:18:00|71.94|69.14|71.8|69|71.94|69.14|71.8|69|0
1644556690000|2022-02-11 05:18:10|71.84|69.04|71.84|69.04|71.84|69.04|71.84|69.04|0
1644556700000|2022-02-11 05:18:20|71.87|69.07|72.15|69.35|72.15|69.35|71.87|69.07|0
1644556710000|2022-02-11 05:18:30|72.11|69.31|72.22|69.42|72.22|69.42|72.11|69.31|0
1644556720000|2022-02-11 05:18:40|72.15|69.35|72.11|69.31|72.15|69.35|72.01|69.21|0
1644556730000|2022-02-11 05:18:50|72.08|69.28|72.08|69.28|72.08|69.28|72.08|69.28|0
1644556740000|2022-02-11 05:19:00|72.01|69.21|72.08|69.28|72.08|69.28|72.01|69.21|0
1644556750000|2022-02-11 05:19:10|72.01|69.21|72.08|69.28|72.08|69.28|71.94|69.14|0
1644556760000|2022-02-11 05:19:20|72.04|69.24|71.94|69.14|72.04|69.24|71.94|69.14|0
1644556770000|2022-02-11 05:19:30|71.91|69.11|71.84|69.04|71.91|69.11|71.84|69.04|0
1644556780000|2022-02-11 05:19:40|71.8|69|71.87|69.07|71.87|69.07|71.8|69|0
1644556790000|2022-02-11 05:19:50|71.91|69.11|71.97|69.17|71.97|69.17|71.91|69.11|0
1644556800000|2022-02-11 05:20:00|71.91|69.11|71.8|69|71.91|69.11|71.67|68.87|0
1644556810000|2022-02-11 05:20:10|71.74|68.94|71.74|68.94|71.74|68.94|71.74|68.94|0
1644556820000|2022-02-11 05:20:20|71.6|68.8|71.74|68.94|71.74|68.94|71.6|68.8|0
1644556830000|2022-02-11 05:20:30|71.73|68.93|71.8|69|71.8|69|71.73|68.93|0
1644556840000|2022-02-11 05:20:40|71.84|69.04|71.87|69.07|71.87|69.07|71.84|69.04|0
1644556850000|2022-02-11 05:20:50|71.91|69.11|71.73|68.93|71.91|69.11|71.73|68.93|0
1644556860000|2022-02-11 05:21:00|71.63|68.83|71.67|68.87|71.67|68.87|71.63|68.83|0
1644556870000|2022-02-11 05:21:10|71.63|68.83|71.53|68.73|71.63|68.83|71.53|68.73|0
1644556880000|2022-02-11 05:21:20|71.6|68.8|71.6|68.8|71.6|68.8|71.6|68.8|0
1644556890000|2022-02-11 05:21:30|71.53|68.73|71.67|68.87|71.67|68.87|71.53|68.73|0
1644556900000|2022-02-11 05:21:40|71.73|68.93|71.73|68.93|71.73|68.93|71.7|68.9|0
1644556910000|2022-02-11 05:21:50|71.53|68.73|71.46|68.66|71.53|68.73|71.46|68.66|0
1644556920000|2022-02-11 05:22:00|71.39|68.59|71.39|68.59|71.39|68.59|71.39|68.59|0
1644556930000|2022-02-11 05:22:10|71.46|68.66|71.46|68.66|71.46|68.66|71.46|68.66|0
1644556940000|2022-02-11 05:22:20|71.39|68.59|71.19|68.39|71.39|68.59|71.19|68.39|0
1644556950000|2022-02-11 05:22:30|71.12|68.32|71.22|68.42|71.22|68.42|71.12|68.32|0
1644556960000|2022-02-11 05:22:40|71.25|68.45|71.32|68.52|71.32|68.52|71.25|68.45|0
1644556980000|2022-02-11 05:23:00|71.25|68.45|71.22|68.42|71.25|68.45|71.22|68.42|0
1644556990000|2022-02-11 05:23:10|71.29|68.49|72.13|69.33|72.16|69.36|71.29|68.49|0
1644557000000|2022-02-11 05:23:20|72.06|69.26|72.06|69.26|72.06|69.26|72.06|69.26|0
1644557010000|2022-02-11 05:23:30|71.99|69.19|71.99|69.19|71.99|69.19|71.99|69.19|0
1644557020000|2022-02-11 05:23:40|72.06|69.26|72.06|69.26|72.06|69.26|72.02|69.22|0
1644557030000|2022-02-11 05:23:50|71.95|69.15|71.92|69.12|71.95|69.15|71.89|69.09|0
1644557040000|2022-02-11 05:24:00|71.85|69.05|71.82|69.02|71.85|69.05|71.78|68.98|0
1644557050000|2022-02-11 05:24:10|71.78|68.98|71.89|69.09|71.89|69.09|71.78|68.98|0
1644557060000|2022-02-11 05:24:20|71.92|69.12|71.99|69.19|72.06|69.26|71.92|69.12|0
1644557070000|2022-02-11 05:24:30|72.02|69.22|71.99|69.19|72.02|69.22|71.99|69.19|0
1644557080000|2022-02-11 05:24:40|71.92|69.12|71.92|69.12|71.92|69.12|71.92|69.12|0
1644557090000|2022-02-11 05:24:50|71.95|69.15|71.99|69.19|72.02|69.22|71.95|69.15|0
1644557100000|2022-02-11 05:25:00|72.02|69.22|72.06|69.26|72.06|69.26|72.02|69.22|0
1644557110000|2022-02-11 05:25:10|71.99|69.19|71.92|69.12|71.99|69.19|71.92|69.12|0
1644557120000|2022-02-11 05:25:20|71.85|69.05|71.85|69.05|71.85|69.05|71.85|69.05|0
1644557130000|2022-02-11 05:25:30|71.82|69.02|71.82|69.02|71.82|69.02|71.82|69.02|0
1644557140000|2022-02-11 05:25:40|71.85|69.05|71.95|69.15|71.99|69.19|71.82|69.02|0
1644557150000|2022-02-11 05:25:50|71.92|69.12|71.99|69.19|72.13|69.33|71.92|69.12|0
1644557170000|2022-02-11 05:26:10|72.06|69.26|71.92|69.12|72.06|69.26|71.92|69.12|0
1644557180000|2022-02-11 05:26:20|71.95|69.15|71.92|69.12|71.99|69.19|71.88|69.08|0
1644557190000|2022-02-11 05:26:30|71.99|69.19|71.95|69.15|71.99|69.19|71.95|69.15|0
1644557200000|2022-02-11 05:26:40|72.02|69.22|71.92|69.12|72.02|69.22|71.92|69.12|0
1644557210000|2022-02-11 05:26:50|71.85|69.05|71.82|69.02|71.85|69.05|71.82|69.02|0
1644557220000|2022-02-11 05:27:00|71.78|68.98|71.54|68.74|71.78|68.98|71.54|68.74|0
1644557230000|2022-02-11 05:27:10|71.58|68.78|71.61|68.81|71.61|68.81|71.58|68.78|0
1644557240000|2022-02-11 05:27:20|71.65|68.85|71.78|68.98|71.78|68.98|71.65|68.85|0
1644557250000|2022-02-11 05:27:30|71.71|68.91|71.71|68.91|71.71|68.91|71.68|68.88|0
1644557260000|2022-02-11 05:27:40|71.68|68.88|71.61|68.81|71.71|68.91|71.61|68.81|0
1644557270000|2022-02-11 05:27:50|71.65|68.85|71.58|68.78|71.65|68.85|71.58|68.78|0
1644557280000|2022-02-11 05:28:00|71.61|68.81|71.58|68.78|71.61|68.81|71.58|68.78|0
1644557290000|2022-02-11 05:28:10|71.65|68.85|71.58|68.78|71.65|68.85|71.58|68.78|0
1644557310000|2022-02-11 05:28:30|71.51|68.71|71.51|68.71|71.51|68.71|71.51|68.71|0
1644557320000|2022-02-11 05:28:40|71.47|68.67|71.51|68.71|71.51|68.71|71.47|68.67|0
1644557330000|2022-02-11 05:28:50|71.54|68.74|71.61|68.81|71.61|68.81|71.54|68.74|0
1644557340000|2022-02-11 05:29:00|71.65|68.85|71.65|68.85|71.65|68.85|71.65|68.85|0
1644557350000|2022-02-11 05:29:10|71.71|68.91|71.71|68.91|71.71|68.91|71.71|68.91|0
1644557360000|2022-02-11 05:29:20|71.75|68.95|71.71|68.91|71.75|68.95|71.71|68.91|0
1644557380000|2022-02-11 05:29:40|71.58|68.78|71.51|68.71|71.58|68.78|71.51|68.71|0
1644557390000|2022-02-11 05:29:50|71.65|68.85|71.68|68.88|71.68|68.88|71.65|68.85|0
1644557400000|2022-02-11 05:30:00|71.65|68.85|71.51|68.71|71.68|68.88|71.51|68.71|0
1644557410000|2022-02-11 05:30:10|71.54|68.74|71.51|68.71|71.54|68.74|71.51|68.71|0
1644557420000|2022-02-11 05:30:20|71.61|68.81|71.58|68.78|71.61|68.81|71.58|68.78|0
1644557430000|2022-02-11 05:30:30|71.65|68.85|71.58|68.78|71.65|68.85|71.58|68.78|0
1644557440000|2022-02-11 05:30:40|71.54|68.74|71.58|68.78|71.58|68.78|71.54|68.74|0
1644557460000|2022-02-11 05:31:00|71.64|68.84|71.64|68.84|71.71|68.91|71.64|68.84|0
1644557470000|2022-02-11 05:31:10|71.71|68.91|71.75|68.95|71.75|68.95|71.71|68.91|0
1644557480000|2022-02-11 05:31:20|71.85|69.05|71.92|69.12|71.92|69.12|71.85|69.05|0
1644557490000|2022-02-11 05:31:30|71.85|69.05|71.78|68.98|71.85|69.05|71.78|68.98|0
1644557500000|2022-02-11 05:31:40|71.71|68.91|71.75|68.95|71.75|68.95|71.71|68.91|0
1644557510000|2022-02-11 05:31:50|71.71|68.91|71.78|68.98|71.78|68.98|71.71|68.91|0
1644557520000|2022-02-11 05:32:00|71.75|68.95|71.75|68.95|71.78|68.98|71.75|68.95|0
1644557530000|2022-02-11 05:32:10|71.71|68.91|71.78|68.98|71.78|68.98|71.71|68.91|0
1644557540000|2022-02-11 05:32:20|71.92|69.12|71.99|69.19|71.99|69.19|71.92|69.12|0
1644557550000|2022-02-11 05:32:30|72.02|69.22|71.99|69.19|72.02|69.22|71.99|69.19|0
1644557560000|2022-02-11 05:32:40|71.88|69.08|71.85|69.05|71.88|69.08|71.85|69.05|0
1644557570000|2022-02-11 05:32:50|71.88|69.08|71.85|69.05|71.88|69.08|71.85|69.05|0
1644557580000|2022-02-11 05:33:00|71.78|68.98|71.71|68.91|71.78|68.98|71.71|68.91|0
1644557590000|2022-02-11 05:33:10|71.68|68.88|71.81|69.01|71.81|69.01|71.64|68.84|0
1644557600000|2022-02-11 05:33:20|71.78|68.98|71.78|68.98|71.81|69.01|71.78|68.98|0
1644557610000|2022-02-11 05:33:30|71.75|68.95|71.78|68.98|71.78|68.98|71.75|68.95|0
1644557620000|2022-02-11 05:33:40|71.71|68.91|71.92|69.12|71.92|69.12|71.71|68.91|0
1644557630000|2022-02-11 05:33:50|71.88|69.08|71.88|69.08|71.88|69.08|71.88|69.08|0
1644557640000|2022-02-11 05:34:00|71.78|68.98|71.78|68.98|71.78|68.98|71.71|68.91|0
1644557650000|2022-02-11 05:34:10|71.71|68.91|71.64|68.84|71.71|68.91|71.64|68.84|0
1644557660000|2022-02-11 05:34:20|71.58|68.78|71.51|68.71|71.58|68.78|71.51|68.71|0
1644557670000|2022-02-11 05:34:30|71.54|68.74|71.58|68.78|71.58|68.78|71.54|68.74|0
1644557680000|2022-02-11 05:34:40|71.51|68.71|71.44|68.64|71.51|68.71|71.44|68.64|0
1644557690000|2022-02-11 05:34:50|71.3|68.5|71.03|68.23|71.3|68.5|70.96|68.16|0
1644557700000|2022-02-11 05:35:00|70.96|68.16|71.03|68.23|71.03|68.23|70.96|68.16|0
1644557710000|2022-02-11 05:35:10|71.1|68.3|70.89|68.09|71.1|68.3|70.89|68.09|0
1644557720000|2022-02-11 05:35:20|70.83|68.03|70.62|67.82|70.83|68.03|70.62|67.82|0
1644557730000|2022-02-11 05:35:30|70.35|67.55|70.35|67.55|70.42|67.62|70.35|67.55|0
1644557740000|2022-02-11 05:35:40|70.42|67.62|70.62|67.82|70.62|67.82|70.35|67.55|0
1644557750000|2022-02-11 05:35:50|70.66|67.86|70.62|67.82|70.66|67.86|70.62|67.82|0
1644557760000|2022-02-11 05:36:00|70.69|67.89|70.62|67.82|70.69|67.89|70.62|67.82|0
1644557770000|2022-02-11 05:36:10|70.69|67.89|70.79|67.99|70.79|67.99|70.69|67.89|0
1644557780000|2022-02-11 05:36:20|70.83|68.03|70.96|68.16|70.96|68.16|70.83|68.03|0
1644557790000|2022-02-11 05:36:30|70.93|68.13|71.03|68.23|71.03|68.23|70.93|68.13|0
1644557800000|2022-02-11 05:36:40|71.1|68.3|71.17|68.37|71.17|68.37|71.1|68.3|0
1644557810000|2022-02-11 05:36:50|71.1|68.3|71.1|68.3|71.17|68.37|71.1|68.3|0
1644557820000|2022-02-11 05:37:00|71.06|68.26|71.03|68.23|71.17|68.37|71.03|68.23|0
1644557830000|2022-02-11 05:37:10|71.1|68.3|71.1|68.3|71.1|68.3|71.1|68.3|0
1644557840000|2022-02-11 05:37:20|71.03|68.23|71.1|68.3|71.1|68.3|71.03|68.23|0
1644557860000|2022-02-11 05:37:40|71.16|68.36|71.16|68.36|71.16|68.36|71.16|68.36|0
1644557870000|2022-02-11 05:37:50|71.1|68.3|71.1|68.3|71.1|68.3|71.1|68.3|0
1644557880000|2022-02-11 05:38:00|71.03|68.23|71.03|68.23|71.03|68.23|71.03|68.23|0
1644557890000|2022-02-11 05:38:10|71.1|68.3|71.16|68.36|71.16|68.36|71.1|68.3|0
1644557900000|2022-02-11 05:38:20|71.13|68.33|71.1|68.3|71.13|68.33|71.1|68.3|0
1644557910000|2022-02-11 05:38:30|71.06|68.26|70.96|68.16|71.06|68.26|70.96|68.16|0
1644557920000|2022-02-11 05:38:40|70.69|67.89|70.82|68.02|70.82|68.02|70.69|67.89|0
1644557930000|2022-02-11 05:38:50|70.89|68.09|71.16|68.36|71.16|68.36|70.89|68.09|0
1644557950000|2022-02-11 05:39:10|71.23|68.43|71.23|68.43|71.23|68.43|71.2|68.4|0
1644557960000|2022-02-11 05:39:20|71.16|68.36|71.13|68.33|71.16|68.36|71.1|68.3|0
1644557970000|2022-02-11 05:39:30|71.1|68.3|71.16|68.36|71.23|68.43|71.1|68.3|0
1644557980000|2022-02-11 05:39:40|71.2|68.4|71.23|68.43|71.23|68.43|71.2|68.4|0
1644558000000|2022-02-11 05:40:00|71.26|68.46|71.3|68.5|71.3|68.5|71.26|68.46|0
1644558010000|2022-02-11 05:40:10|71.37|68.57|71.33|68.53|71.37|68.57|71.33|68.53|0
1644558020000|2022-02-11 05:40:20|71.37|68.57|71.37|68.57|71.37|68.57|71.37|68.57|0
1644558030000|2022-02-11 05:40:30|71.4|68.6|71.5|68.7|71.5|68.7|71.4|68.6|0
1644558040000|2022-02-11 05:40:40|71.57|68.77|71.57|68.77|71.57|68.77|71.57|68.77|0
1644558050000|2022-02-11 05:40:50|71.71|68.91|71.57|68.77|71.71|68.91|71.5|68.7|0
1644558060000|2022-02-11 05:41:00|71.64|68.84|71.64|68.84|71.64|68.84|71.64|68.84|0
1644558070000|2022-02-11 05:41:10|71.57|68.77|71.5|68.7|71.57|68.77|71.5|68.7|0
1644558080000|2022-02-11 05:41:20|71.57|68.77|71.61|68.81|71.61|68.81|71.57|68.77|0
1644558090000|2022-02-11 05:41:30|71.57|68.77|71.57|68.77|71.57|68.77|71.57|68.77|0
1644558100000|2022-02-11 05:41:40|71.5|68.7|71.37|68.57|71.5|68.7|71.37|68.57|0
1644558110000|2022-02-11 05:41:50|71.3|68.5|71.54|68.74|71.57|68.77|71.3|68.5|0
1644558120000|2022-02-11 05:42:00|71.44|68.64|71.33|68.53|71.44|68.64|71.33|68.53|0
1644558130000|2022-02-11 05:42:10|71.37|68.57|71.37|68.57|71.4|68.6|71.37|68.57|0
1644558140000|2022-02-11 05:42:20|71.3|68.5|71.09|68.29|71.3|68.5|71.09|68.29|0
1644558150000|2022-02-11 05:42:30|71.16|68.36|70.89|68.09|71.16|68.36|70.89|68.09|0
1644558160000|2022-02-11 05:42:40|70.82|68.02|70.89|68.09|70.89|68.09|70.82|68.02|0
1644558180000|2022-02-11 05:43:00|70.86|68.06|70.86|68.06|70.86|68.06|70.86|68.06|0
1644558190000|2022-02-11 05:43:10|70.89|68.09|70.92|68.12|70.92|68.12|70.89|68.09|0
1644558200000|2022-02-11 05:43:20|70.99|68.19|71.03|68.23|71.03|68.23|70.99|68.19|0
1644558210000|2022-02-11 05:43:30|70.89|68.09|70.89|68.09|70.89|68.09|70.82|68.02|0
1644558220000|2022-02-11 05:43:40|70.92|68.12|70.89|68.09|70.92|68.12|70.89|68.09|0
1644558230000|2022-02-11 05:43:50|70.92|68.12|70.89|68.09|70.92|68.12|70.89|68.09|0
1644558240000|2022-02-11 05:44:00|70.96|68.16|70.96|68.16|71.03|68.23|70.96|68.16|0
1644558250000|2022-02-11 05:44:10|70.99|68.19|71.03|68.23|71.03|68.23|70.99|68.19|0
1644558260000|2022-02-11 05:44:20|70.99|68.19|71.03|68.23|71.03|68.23|70.96|68.16|0
1644558270000|2022-02-11 05:44:30|71.06|68.26|71.06|68.26|71.06|68.26|71.06|68.26|0
1644558280000|2022-02-11 05:44:40|71.03|68.23|71.23|68.43|71.23|68.43|71.03|68.23|0
1644558290000|2022-02-11 05:44:50|71.16|68.36|71.13|68.33|71.16|68.36|71.13|68.33|0
1644558300000|2022-02-11 05:45:00|71.23|68.43|71.09|68.29|71.23|68.43|71.09|68.29|0
1644558310000|2022-02-11 05:45:10|71.13|68.33|71.09|68.29|71.13|68.33|71.09|68.29|0
1644558320000|2022-02-11 05:45:20|71.03|68.23|70.89|68.09|71.03|68.23|70.89|68.09|0
1644558330000|2022-02-11 05:45:30|70.96|68.16|70.99|68.19|70.99|68.19|70.96|68.16|0
1644558340000|2022-02-11 05:45:40|71.03|68.23|71.06|68.26|71.06|68.26|71.03|68.23|0
1644558350000|2022-02-11 05:45:50|71.03|68.23|71.03|68.23|71.06|68.26|71.03|68.23|0
1644558360000|2022-02-11 05:46:00|70.96|68.16|70.82|68.02|70.96|68.16|70.82|68.02|0
1644558370000|2022-02-11 05:46:10|70.75|67.95|70.69|67.89|70.75|67.95|70.69|67.89|0
1644558380000|2022-02-11 05:46:20|70.72|67.92|70.69|67.89|70.72|67.92|70.69|67.89|0
1644558390000|2022-02-11 05:46:30|70.72|67.92|70.72|67.92|70.72|67.92|70.72|67.92|0
1644558400000|2022-02-11 05:46:40|70.82|68.02|70.72|67.92|70.82|68.02|70.72|67.92|0
1644558410000|2022-02-11 05:46:50|70.75|67.95|70.75|67.95|70.75|67.95|70.72|67.92|0
1644558420000|2022-02-11 05:47:00|70.69|67.89|70.75|67.95|70.75|67.95|70.69|67.89|0
1644558430000|2022-02-11 05:47:10|70.72|67.92|70.72|67.92|70.75|67.95|70.69|67.89|0
1644558440000|2022-02-11 05:47:20|70.69|67.89|70.69|67.89|70.75|67.95|70.69|67.89|0
1644558450000|2022-02-11 05:47:30|70.62|67.82|70.62|67.82|70.62|67.82|70.62|67.82|0
1644558460000|2022-02-11 05:47:40|70.45|67.65|70.52|67.72|70.52|67.72|70.45|67.65|0
1644558470000|2022-02-11 05:47:50|70.55|67.75|70.48|67.68|70.55|67.75|70.48|67.68|0
1644558480000|2022-02-11 05:48:00|70.52|67.72|70.48|67.68|70.52|67.72|70.48|67.68|0
1644558490000|2022-02-11 05:48:10|70.45|67.65|70.35|67.55|70.48|67.68|70.35|67.55|0
1644558500000|2022-02-11 05:48:20|70.48|67.68|70.52|67.72|70.52|67.72|70.48|67.68|0
1644558510000|2022-02-11 05:48:30|70.48|67.68|70.48|67.68|70.48|67.68|70.48|67.68|0
1644558520000|2022-02-11 05:48:40|70.52|67.72|70.51|67.71|70.52|67.72|70.48|67.68|0
1644558530000|2022-02-11 05:48:50|70.48|67.68|70.48|67.68|70.55|67.75|70.48|67.68|0
1644558540000|2022-02-11 05:49:00|70.51|67.71|70.48|67.68|70.51|67.71|70.48|67.68|0
1644558550000|2022-02-11 05:49:10|70.41|67.61|70.41|67.61|70.41|67.61|70.41|67.61|0
1644558560000|2022-02-11 05:49:20|70.35|67.55|70.35|67.55|70.35|67.55|70.35|67.55|0
1644558610000|2022-02-11 05:50:10|70.41|67.61|70.28|67.48|70.41|67.61|70.28|67.48|0
1644558620000|2022-02-11 05:50:20|70.41|67.61|70.38|67.58|70.41|67.61|70.38|67.58|0
1644558630000|2022-02-11 05:50:30|70.41|67.61|70.38|67.58|70.41|67.61|70.38|67.58|0
1644558640000|2022-02-11 05:50:40|70.41|67.61|70.35|67.55|70.41|67.61|70.35|67.55|0
1644558650000|2022-02-11 05:50:50|70.31|67.51|70.35|67.55|70.35|67.55|70.31|67.51|0
1644558660000|2022-02-11 05:51:00|70.28|67.48|70.28|67.48|70.28|67.48|70.28|67.48|0
1644558670000|2022-02-11 05:51:10|70.21|67.41|70.21|67.41|70.21|67.41|70.21|67.41|0
1644558680000|2022-02-11 05:51:20|70.24|67.44|70.24|67.44|70.24|67.44|70.21|67.41|0
1644558690000|2022-02-11 05:51:30|70.21|67.41|70.14|67.34|70.21|67.41|70.14|67.34|0
1644558700000|2022-02-11 05:51:40|70.21|67.41|70.28|67.48|70.28|67.48|70.18|67.38|0
1644558710000|2022-02-11 05:51:50|70.24|67.44|70.35|67.55|70.35|67.55|70.24|67.44|0
1644558720000|2022-02-11 05:52:00|70.38|67.58|70.24|67.44|70.38|67.58|70.24|67.44|0
1644558730000|2022-02-11 05:52:10|70.21|67.41|70.24|67.44|70.24|67.44|70.21|67.41|0
1644558740000|2022-02-11 05:52:20|70.28|67.48|70.21|67.41|70.28|67.48|70.21|67.41|0
1644558750000|2022-02-11 05:52:30|70.24|67.44|70.21|67.41|70.28|67.48|70.21|67.41|0
1644558760000|2022-02-11 05:52:40|70.14|67.34|70.14|67.34|70.14|67.34|70.14|67.34|0
1644558780000|2022-02-11 05:53:00|70.28|67.48|70.28|67.48|70.31|67.51|70.28|67.48|0
1644558790000|2022-02-11 05:53:10|70.41|67.61|70.35|67.55|70.41|67.61|70.35|67.55|0
1644558800000|2022-02-11 05:53:20|70.31|67.51|70.21|67.41|70.41|67.61|70.21|67.41|0
1644558810000|2022-02-11 05:53:30|70.24|67.44|70.18|67.38|70.24|67.44|70.18|67.38|0
1644558820000|2022-02-11 05:53:40|70.21|67.41|70.21|67.41|70.21|67.41|70.14|67.34|0
1644558830000|2022-02-11 05:53:50|70.14|67.34|70.14|67.34|70.21|67.41|70.14|67.34|0
1644558850000|2022-02-11 05:54:10|70.21|67.41|70.24|67.44|70.28|67.48|70.21|67.41|0
1644558860000|2022-02-11 05:54:20|70.18|67.38|70.21|67.41|70.21|67.41|70.18|67.38|0
1644558880000|2022-02-11 05:54:40|70.28|67.48|70.28|67.48|70.28|67.48|70.28|67.48|0
1644558890000|2022-02-11 05:54:50|70.21|67.41|70.21|67.41|70.21|67.41|70.21|67.41|0
1644558900000|2022-02-11 05:55:00|70.14|67.34|70.21|67.41|70.21|67.41|70.14|67.34|0
1644558910000|2022-02-11 05:55:10|70.35|67.55|70.34|67.54|70.38|67.58|70.34|67.54|0
1644558920000|2022-02-11 05:55:20|70.38|67.58|70.41|67.61|70.41|67.61|70.38|67.58|0
1644558930000|2022-02-11 05:55:30|70.34|67.54|70.44|67.64|70.44|67.64|70.34|67.54|0
1644558940000|2022-02-11 05:55:40|70.48|67.68|70.51|67.71|70.51|67.71|70.48|67.68|0
1644558950000|2022-02-11 05:55:50|70.48|67.68|70.41|67.61|70.48|67.68|70.41|67.61|0
1644558960000|2022-02-11 05:56:00|70.48|67.68|70.38|67.58|70.48|67.68|70.38|67.58|0
1644558970000|2022-02-11 05:56:10|70.34|67.54|70.48|67.68|70.51|67.71|70.34|67.54|0
1644558980000|2022-02-11 05:56:20|70.51|67.71|70.61|67.81|70.61|67.81|70.51|67.71|0
1644558990000|2022-02-11 05:56:30|70.71|67.91|70.71|67.91|70.75|67.95|70.71|67.91|0
1644559000000|2022-02-11 05:56:40|70.68|67.88|70.61|67.81|70.68|67.88|70.61|67.81|0
1644559010000|2022-02-11 05:56:50|70.55|67.75|70.58|67.78|70.58|67.78|70.55|67.75|0
1644559020000|2022-02-11 05:57:00|70.55|67.75|70.55|67.75|70.55|67.75|70.55|67.75|0
1644559030000|2022-02-11 05:57:10|70.58|67.78|70.58|67.78|70.58|67.78|70.58|67.78|0
1644559040000|2022-02-11 05:57:20|70.55|67.75|70.65|67.85|70.68|67.88|70.55|67.75|0
1644559050000|2022-02-11 05:57:30|70.61|67.81|70.75|67.95|70.75|67.95|70.61|67.81|0
1644559060000|2022-02-11 05:57:40|70.82|68.02|70.82|68.02|70.82|68.02|70.78|67.98|0
1644559070000|2022-02-11 05:57:50|70.75|67.95|70.78|67.98|70.78|67.98|70.75|67.95|0
1644559080000|2022-02-11 05:58:00|70.82|68.02|70.78|67.98|70.82|68.02|70.78|67.98|0
1644559090000|2022-02-11 05:58:10|70.71|67.91|70.75|67.95|70.75|67.95|70.68|67.88|0
1644559100000|2022-02-11 05:58:20|70.71|67.91|70.92|68.12|70.95|68.15|70.71|67.91|0
1644559110000|2022-02-11 05:58:30|70.88|68.08|70.95|68.15|71.02|68.22|70.88|68.08|0
1644559120000|2022-02-11 05:58:40|71.02|68.22|71.02|68.22|71.09|68.29|71.02|68.22|0
1644559130000|2022-02-11 05:58:50|71.09|68.29|71.22|68.42|71.22|68.42|71.09|68.29|0
1644559140000|2022-02-11 05:59:00|71.12|68.32|71.12|68.32|71.12|68.32|71.09|68.29|0
1644559150000|2022-02-11 05:59:10|70.95|68.15|71.09|68.29|71.09|68.29|70.95|68.15|0
1644559160000|2022-02-11 05:59:20|70.95|68.15|71.09|68.29|71.09|68.29|70.95|68.15|0
1644559170000|2022-02-11 05:59:30|71.02|68.22|71.09|68.29|71.09|68.29|71.02|68.22|0
1644559180000|2022-02-11 05:59:40|71.16|68.36|71.29|68.49|71.29|68.49|71.16|68.36|0
1644559190000|2022-02-11 05:59:50|71.22|68.42|71.19|68.39|71.22|68.42|71.16|68.36|0
1644559200000|2022-02-11 06:00:00|71.16|68.36|71.05|68.25|71.16|68.36|71.05|68.25|0
1644559210000|2022-02-11 06:00:10|71.02|68.22|71.16|68.36|71.19|68.39|71.02|68.22|0
1644559220000|2022-02-11 06:00:20|71.19|68.39|71.16|68.36|71.19|68.39|71.16|68.36|0
1644559230000|2022-02-11 06:00:30|71.09|68.29|71.16|68.36|71.22|68.42|71.09|68.29|0
1644559240000|2022-02-11 06:00:40|71.12|68.32|71.16|68.36|71.19|68.39|71.12|68.32|0
1644559250000|2022-02-11 06:00:50|71.22|68.42|71.22|68.42|71.22|68.42|71.22|68.42|0
1644559260000|2022-02-11 06:01:00|71.12|68.32|71.12|68.32|71.12|68.32|71.09|68.29|0
1644559270000|2022-02-11 06:01:10|71.09|68.29|71.09|68.29|71.12|68.32|71.05|68.25|0
1644559280000|2022-02-11 06:01:20|71.05|68.25|70.95|68.15|71.05|68.25|70.95|68.15|0
1644559290000|2022-02-11 06:01:30|70.98|68.18|70.88|68.08|70.98|68.18|70.88|68.08|0
1644559300000|2022-02-11 06:01:40|70.82|68.02|70.75|67.95|70.82|68.02|70.75|67.95|0
1644559310000|2022-02-11 06:01:50|70.68|67.88|70.75|67.95|70.75|67.95|70.68|67.88|0
1644559320000|2022-02-11 06:02:00|70.82|68.02|70.75|67.95|70.82|68.02|70.75|67.95|0
1644559340000|2022-02-11 06:02:20|70.61|67.81|70.68|67.88|70.71|67.91|70.61|67.81|0
1644559350000|2022-02-11 06:02:30|70.71|67.91|70.75|67.95|70.78|67.98|70.71|67.91|0
1644559360000|2022-02-11 06:02:40|70.68|67.88|70.68|67.88|70.68|67.88|70.68|67.88|0
1644559370000|2022-02-11 06:02:50|70.75|67.95|70.75|67.95|70.75|67.95|70.75|67.95|0
1644559380000|2022-02-11 06:03:00|70.68|67.88|70.75|67.95|70.82|68.02|70.68|67.88|0
1644559390000|2022-02-11 06:03:10|70.82|68.02|70.88|68.08|70.88|68.08|70.75|67.95|0
1644559400000|2022-02-11 06:03:20|70.95|68.15|70.95|68.15|70.95|68.15|70.95|68.15|0
1644559410000|2022-02-11 06:03:30|71.02|68.22|71.05|68.25|71.05|68.25|71.02|68.22|0
1644559420000|2022-02-11 06:03:40|71.09|68.29|71.09|68.29|71.09|68.29|71.09|68.29|0
1644559430000|2022-02-11 06:03:50|71.12|68.32|71.02|68.22|71.12|68.32|71.02|68.22|0
1644559440000|2022-02-11 06:04:00|71.05|68.25|71.12|68.32|71.15|68.35|71.05|68.25|0
1644559450000|2022-02-11 06:04:10|71.15|68.35|71.15|68.35|71.15|68.35|71.15|68.35|0
1644559460000|2022-02-11 06:04:20|71.09|68.29|71.15|68.35|71.15|68.35|71.09|68.29|0
1644559470000|2022-02-11 06:04:30|71.12|68.32|71.22|68.42|71.22|68.42|71.12|68.32|0
1644559480000|2022-02-11 06:04:40|71.25|68.45|71.22|68.42|71.25|68.45|71.15|68.35|0
1644559490000|2022-02-11 06:04:50|71.29|68.49|71.25|68.45|71.29|68.49|71.25|68.45|0
1644559500000|2022-02-11 06:05:00|71.29|68.49|71.09|68.29|71.29|68.49|71.09|68.29|0
1644559510000|2022-02-11 06:05:10|71.22|68.42|71.15|68.35|71.22|68.42|71.15|68.35|0
1644559520000|2022-02-11 06:05:20|71.12|68.32|71.09|68.29|71.15|68.35|71.09|68.29|0
1644559530000|2022-02-11 06:05:30|71.19|68.39|71.09|68.29|71.19|68.39|71.09|68.29|0
1644559540000|2022-02-11 06:05:40|71.15|68.35|71.15|68.35|71.15|68.35|71.15|68.35|0
1644559550000|2022-02-11 06:05:50|71.09|68.29|71.09|68.29|71.09|68.29|71.09|68.29|0
1644559560000|2022-02-11 06:06:00|71.02|68.22|71.02|68.22|71.02|68.22|71.02|68.22|0
1644559570000|2022-02-11 06:06:10|70.98|68.18|71.09|68.29|71.09|68.29|70.95|68.15|0
1644559580000|2022-02-11 06:06:20|71.02|68.22|70.95|68.15|71.02|68.22|70.95|68.15|0
1644559590000|2022-02-11 06:06:30|70.98|68.18|70.95|68.15|70.98|68.18|70.95|68.15|0
1644559600000|2022-02-11 06:06:40|70.98|68.18|70.98|68.18|71.02|68.22|70.98|68.18|0
1644559610000|2022-02-11 06:06:50|71.02|68.22|70.95|68.15|71.02|68.22|70.95|68.15|0
1644559620000|2022-02-11 06:07:00|71.09|68.29|71.12|68.32|71.15|68.35|71.09|68.29|0
1644559630000|2022-02-11 06:07:10|71.15|68.35|71.22|68.42|71.22|68.42|71.15|68.35|0
1644559640000|2022-02-11 06:07:20|71.15|68.35|71.15|68.35|71.15|68.35|71.12|68.32|0
1644559650000|2022-02-11 06:07:30|71.12|68.32|71.12|68.32|71.15|68.35|71.12|68.32|0
1644559660000|2022-02-11 06:07:40|71.15|68.35|71.15|68.35|71.19|68.39|71.15|68.35|0
1644559670000|2022-02-11 06:07:50|71.22|68.42|71.25|68.45|71.25|68.45|71.22|68.42|0
1644559680000|2022-02-11 06:08:00|71.49|68.69|71.46|68.66|71.49|68.69|71.46|68.66|0
1644559690000|2022-02-11 06:08:10|71.56|68.76|71.49|68.69|71.56|68.76|71.49|68.69|0
1644559700000|2022-02-11 06:08:20|71.59|68.79|71.59|68.79|71.63|68.83|71.59|68.79|0
1644559710000|2022-02-11 06:08:30|71.56|68.76|71.56|68.76|71.56|68.76|71.56|68.76|0
1644559720000|2022-02-11 06:08:40|71.53|68.73|71.39|68.59|71.53|68.73|71.39|68.59|0
1644559730000|2022-02-11 06:08:50|71.42|68.62|71.49|68.69|71.49|68.69|71.42|68.62|0
1644559740000|2022-02-11 06:09:00|71.46|68.66|71.56|68.76|71.56|68.76|71.42|68.62|0
1644559750000|2022-02-11 06:09:10|71.7|68.9|71.9|69.1|71.9|69.1|71.66|68.86|0
1644559760000|2022-02-11 06:09:20|71.94|69.14|71.97|69.17|71.97|69.17|71.94|69.14|0
1644559770000|2022-02-11 06:09:30|71.9|69.1|71.94|69.14|71.94|69.14|71.9|69.1|0
1644559780000|2022-02-11 06:09:40|71.97|69.17|71.97|69.17|71.97|69.17|71.94|69.14|0
1644559790000|2022-02-11 06:09:50|72.11|69.31|72.18|69.38|72.18|69.38|72.11|69.31|0
1644559800000|2022-02-11 06:10:00|72.04|69.24|72.04|69.24|72.04|69.24|71.97|69.17|0
1644559810000|2022-02-11 06:10:10|72.11|69.31|72.04|69.24|72.11|69.31|72.04|69.24|0
1644559820000|2022-02-11 06:10:20|72|69.2|72.07|69.27|72.07|69.27|72|69.2|0
1644559830000|2022-02-11 06:10:30|71.94|69.14|71.8|69|71.94|69.14|71.8|69|0
1644559840000|2022-02-11 06:10:40|71.83|69.03|71.83|69.03|71.87|69.07|71.83|69.03|0
1644559850000|2022-02-11 06:10:50|71.87|69.07|71.9|69.1|71.97|69.17|71.87|69.07|0
1644559860000|2022-02-11 06:11:00|71.94|69.14|72.04|69.24|72.04|69.24|71.94|69.14|0
1644559870000|2022-02-11 06:11:10|72|69.2|72|69.2|72|69.2|71.97|69.17|0
1644559880000|2022-02-11 06:11:20|72.04|69.24|72.14|69.34|72.14|69.34|72.04|69.24|0
1644559890000|2022-02-11 06:11:30|72.18|69.38|72.11|69.31|72.18|69.38|72.11|69.31|0
1644559900000|2022-02-11 06:11:40|72.18|69.38|72.18|69.38|72.25|69.45|72.18|69.38|0
1644559920000|2022-02-11 06:12:00|72.25|69.45|72.28|69.48|72.31|69.51|72.25|69.45|0
1644559930000|2022-02-11 06:12:10|72.21|69.41|72.31|69.51|72.31|69.51|72.21|69.41|0
1644559940000|2022-02-11 06:12:20|72.35|69.55|72.38|69.58|72.38|69.58|72.35|69.55|0
1644559950000|2022-02-11 06:12:30|72.31|69.51|72.25|69.45|72.31|69.51|72.25|69.45|0
1644559960000|2022-02-11 06:12:40|72.28|69.48|72.21|69.41|72.28|69.48|72.21|69.41|0
1644559970000|2022-02-11 06:12:50|72.31|69.51|72.38|69.58|72.38|69.58|72.31|69.51|0
1644559980000|2022-02-11 06:13:00|72.45|69.65|72.38|69.58|72.45|69.65|72.38|69.58|0
1644559990000|2022-02-11 06:13:10|72.31|69.51|72.24|69.44|72.31|69.51|72.18|69.38|0
1644560010000|2022-02-11 06:13:30|72.21|69.41|72.18|69.38|72.21|69.41|72.18|69.38|0
1644560020000|2022-02-11 06:13:40|72.21|69.41|72.18|69.38|72.24|69.44|72.18|69.38|0
1644560030000|2022-02-11 06:13:50|72.24|69.44|72.31|69.51|72.31|69.51|72.24|69.44|0
1644560050000|2022-02-11 06:14:10|72.28|69.48|72.24|69.44|72.31|69.51|72.24|69.44|0
1644560060000|2022-02-11 06:14:20|72.38|69.58|72.35|69.55|72.38|69.58|72.35|69.55|0
1644560070000|2022-02-11 06:14:30|72.24|69.44|72.18|69.38|72.24|69.44|72.18|69.38|0
1644560080000|2022-02-11 06:14:40|72.21|69.41|72.14|69.34|72.21|69.41|72.14|69.34|0
1644560090000|2022-02-11 06:14:50|72.11|69.31|72.04|69.24|72.11|69.31|71.97|69.17|0
1644560100000|2022-02-11 06:15:00|72.11|69.31|72.11|69.31|72.11|69.31|72.07|69.27|0
1644560110000|2022-02-11 06:15:10|72.21|69.41|72|69.2|72.21|69.41|72|69.2|0
1644560120000|2022-02-11 06:15:20|71.93|69.13|71.83|69.03|71.93|69.13|71.83|69.03|0
1644560130000|2022-02-11 06:15:30|71.8|69|71.87|69.07|71.9|69.1|71.8|69|0
1644560140000|2022-02-11 06:15:40|71.83|69.03|71.7|68.9|71.83|69.03|71.66|68.86|0
1644560150000|2022-02-11 06:15:50|71.63|68.83|71.49|68.69|71.63|68.83|71.49|68.69|0
1644560160000|2022-02-11 06:16:00|71.42|68.62|71.35|68.55|71.49|68.69|71.35|68.55|0
1644560170000|2022-02-11 06:16:10|71.45|68.65|71.35|68.55|71.45|68.65|71.35|68.55|0
1644560180000|2022-02-11 06:16:20|71.45|68.65|71.35|68.55|71.45|68.65|71.35|68.55|0
1644560190000|2022-02-11 06:16:30|71.82|69.02|71.79|68.99|71.86|69.06|71.72|68.92|0
1644560200000|2022-02-11 06:16:40|71.82|69.02|71.82|69.02|71.86|69.06|71.82|69.02|0
1644560210000|2022-02-11 06:16:50|71.72|68.92|71.65|68.85|71.72|68.92|71.58|68.78|0
1644560220000|2022-02-11 06:17:00|71.72|68.92|71.79|68.99|71.79|68.99|71.72|68.92|0
1644560230000|2022-02-11 06:17:10|71.72|68.92|71.72|68.92|71.72|68.92|71.68|68.88|0
1644560240000|2022-02-11 06:17:20|71.68|68.88|71.65|68.85|71.68|68.88|71.65|68.85|0
1644560250000|2022-02-11 06:17:30|71.58|68.78|71.65|68.85|71.65|68.85|71.58|68.78|0
1644560270000|2022-02-11 06:17:50|71.58|68.78|71.58|68.78|71.58|68.78|71.58|68.78|0
1644560280000|2022-02-11 06:18:00|71.62|68.82|71.65|68.85|71.68|68.88|71.62|68.82|0
1644560290000|2022-02-11 06:18:10|71.79|68.99|71.75|68.95|71.79|68.99|71.75|68.95|0
1644560300000|2022-02-11 06:18:20|71.72|68.92|71.72|68.92|71.72|68.92|71.72|68.92|0
1644560310000|2022-02-11 06:18:30|71.65|68.85|71.65|68.85|71.65|68.85|71.65|68.85|0
1644560320000|2022-02-11 06:18:40|71.62|68.82|71.62|68.82|71.62|68.82|71.62|68.82|0
1644560330000|2022-02-11 06:18:50|71.65|68.85|71.75|68.95|71.75|68.95|71.65|68.85|0
1644560340000|2022-02-11 06:19:00|71.79|68.99|71.86|69.06|71.86|69.06|71.72|68.92|0
1644560350000|2022-02-11 06:19:10|71.79|68.99|71.72|68.92|71.79|68.99|71.72|68.92|0
1644560360000|2022-02-11 06:19:20|71.82|69.02|71.86|69.06|71.86|69.06|71.82|69.02|0
1644560370000|2022-02-11 06:19:30|71.89|69.09|71.99|69.19|71.99|69.19|71.89|69.09|0
1644560380000|2022-02-11 06:19:40|71.96|69.16|72.09|69.29|72.09|69.29|71.96|69.16|0
1644560390000|2022-02-11 06:19:50|72.06|69.26|72.06|69.26|72.06|69.26|71.99|69.19|0
1644560400000|2022-02-11 06:20:00|72.2|69.4|72.2|69.4|72.2|69.4|72.2|69.4|0
1644560410000|2022-02-11 06:20:10|72.06|69.26|72.13|69.33|72.13|69.33|72.06|69.26|0
1644560420000|2022-02-11 06:20:20|72.09|69.29|72.06|69.26|72.09|69.29|71.99|69.19|0
1644560430000|2022-02-11 06:20:30|72.03|69.23|72.09|69.29|72.13|69.33|72.03|69.23|0
1644560440000|2022-02-11 06:20:40|72.06|69.26|71.92|69.12|72.06|69.26|71.92|69.12|0
1644560450000|2022-02-11 06:20:50|71.99|69.19|71.99|69.19|71.99|69.19|71.99|69.19|0
1644560460000|2022-02-11 06:21:00|71.86|69.06|71.92|69.12|71.92|69.12|71.86|69.06|0
1644560470000|2022-02-11 06:21:10|71.89|69.09|71.86|69.06|71.89|69.09|71.82|69.02|0
1644560480000|2022-02-11 06:21:20|71.89|69.09|71.92|69.12|71.92|69.12|71.89|69.09|0
1644560490000|2022-02-11 06:21:30|71.89|69.09|71.92|69.12|71.92|69.12|71.89|69.09|0
1644560500000|2022-02-11 06:21:40|71.89|69.09|71.92|69.12|71.92|69.12|71.89|69.09|0
1644560510000|2022-02-11 06:21:50|71.82|69.02|71.79|68.99|71.82|69.02|71.79|68.99|0
1644560520000|2022-02-11 06:22:00|71.72|68.92|71.72|68.92|71.79|68.99|71.72|68.92|0
1644560530000|2022-02-11 06:22:10|71.75|68.95|71.72|68.92|71.79|68.99|71.72|68.92|0
1644560540000|2022-02-11 06:22:20|71.85|69.05|71.89|69.09|71.92|69.12|71.85|69.05|0
1644560550000|2022-02-11 06:22:30|71.96|69.16|72.02|69.22|72.02|69.22|71.96|69.16|0
1644560560000|2022-02-11 06:22:40|71.96|69.16|71.96|69.16|71.96|69.16|71.96|69.16|0
1644560570000|2022-02-11 06:22:50|71.99|69.19|72.06|69.26|72.06|69.26|71.99|69.19|0
1644560580000|2022-02-11 06:23:00|71.99|69.19|71.99|69.19|71.99|69.19|71.99|69.19|0
1644560590000|2022-02-11 06:23:10|72.06|69.26|72.02|69.22|72.06|69.26|72.02|69.22|0
1644560600000|2022-02-11 06:23:20|72.06|69.26|72.13|69.33|72.13|69.33|72.02|69.22|0
1644560610000|2022-02-11 06:23:30|72.16|69.36|72.13|69.33|72.16|69.36|72.13|69.33|0
1644560620000|2022-02-11 06:23:40|72.2|69.4|72.16|69.36|72.2|69.4|72.16|69.36|0
1644560630000|2022-02-11 06:23:50|72.2|69.4|72.2|69.4|72.2|69.4|72.2|69.4|0
1644560640000|2022-02-11 06:24:00|72.16|69.36|72.16|69.36|72.16|69.36|72.16|69.36|0
1644560650000|2022-02-11 06:24:10|72.2|69.4|72.2|69.4|72.2|69.4|72.16|69.36|0
1644560660000|2022-02-11 06:24:20|72.16|69.36|72.06|69.26|72.16|69.36|72.06|69.26|0
1644560670000|2022-02-11 06:24:30|71.96|69.16|71.85|69.05|71.96|69.16|71.85|69.05|0
1644560680000|2022-02-11 06:24:40|71.82|69.02|71.85|69.05|71.85|69.05|71.79|68.99|0
1644560690000|2022-02-11 06:24:50|71.92|69.12|71.92|69.12|71.92|69.12|71.92|69.12|0
1644560710000|2022-02-11 06:25:10|71.89|69.09|71.89|69.09|71.92|69.12|71.89|69.09|0
1644560720000|2022-02-11 06:25:20|71.85|69.05|71.92|69.12|71.92|69.12|71.85|69.05|0
1644560730000|2022-02-11 06:25:30|71.99|69.19|71.99|69.19|71.99|69.19|71.99|69.19|0
1644560740000|2022-02-11 06:25:40|71.89|69.09|71.85|69.05|71.89|69.09|71.85|69.05|0
1644560750000|2022-02-11 06:25:50|71.89|69.09|71.99|69.19|71.99|69.19|71.89|69.09|0
1644560780000|2022-02-11 06:26:20|71.95|69.15|71.85|69.05|71.95|69.15|71.85|69.05|0
1644560790000|2022-02-11 06:26:30|71.78|68.98|71.68|68.88|71.78|68.98|71.68|68.88|0
1644560800000|2022-02-11 06:26:40|71.72|68.92|71.78|68.98|71.78|68.98|71.72|68.92|0
1644560810000|2022-02-11 06:26:50|71.75|68.95|71.78|68.98|71.78|68.98|71.75|68.95|0
1644560820000|2022-02-11 06:27:00|71.85|69.05|71.95|69.15|71.95|69.15|71.85|69.05|0
1644560830000|2022-02-11 06:27:10|71.92|69.12|71.99|69.19|71.99|69.19|71.92|69.12|0
1644560840000|2022-02-11 06:27:20|72.02|69.22|72.06|69.26|72.06|69.26|72.02|69.22|0
1644560850000|2022-02-11 06:27:30|72.02|69.22|71.92|69.12|72.02|69.22|71.92|69.12|0
1644560860000|2022-02-11 06:27:40|71.99|69.19|71.95|69.15|71.99|69.19|71.95|69.15|0
1644560870000|2022-02-11 06:27:50|71.92|69.12|71.95|69.15|71.95|69.15|71.92|69.12|0
1644560880000|2022-02-11 06:28:00|71.92|69.12|71.92|69.12|71.92|69.12|71.92|69.12|0
1644560890000|2022-02-11 06:28:10|71.99|69.19|71.99|69.19|71.99|69.19|71.99|69.19|0
1644560910000|2022-02-11 06:28:30|72.06|69.26|72.02|69.22|72.06|69.26|72.02|69.22|0
1644560920000|2022-02-11 06:28:40|72.06|69.26|72.06|69.26|72.06|69.26|72.02|69.22|0
1644560950000|2022-02-11 06:29:10|72.09|69.29|72.13|69.33|72.13|69.33|72.09|69.29|0
1644560960000|2022-02-11 06:29:20|72.19|69.39|72.47|69.67|72.47|69.67|72.19|69.39|0
1644560970000|2022-02-11 06:29:30|72.5|69.7|72.36|69.56|72.5|69.7|72.36|69.56|0
1644560980000|2022-02-11 06:29:40|72.33|69.53|72.4|69.6|72.47|69.67|72.33|69.53|0
1644560990000|2022-02-11 06:29:50|72.43|69.63|72.47|69.67|72.47|69.67|72.4|69.6|0
1644561000000|2022-02-11 06:30:00|72.4|69.6|72.33|69.53|72.4|69.6|72.33|69.53|0
1644561020000|2022-02-11 06:30:20|72.36|69.56|72.4|69.6|72.4|69.6|72.36|69.56|0
1644561030000|2022-02-11 06:30:30|72.43|69.63|72.4|69.6|72.47|69.67|72.4|69.6|0
1644561040000|2022-02-11 06:30:40|72.43|69.63|72.47|69.67|72.47|69.67|72.43|69.63|0
1644561050000|2022-02-11 06:30:50|72.54|69.74|72.5|69.7|72.54|69.74|72.5|69.7|0
1644561060000|2022-02-11 06:31:00|72.47|69.67|72.47|69.67|72.47|69.67|72.47|69.67|0
1644561070000|2022-02-11 06:31:10|72.26|69.46|72.33|69.53|72.33|69.53|72.26|69.46|0
1644561080000|2022-02-11 06:31:20|72.4|69.6|72.36|69.56|72.4|69.6|72.36|69.56|0
1644561090000|2022-02-11 06:31:30|72.4|69.6|72.4|69.6|72.4|69.6|72.4|69.6|0
1644561100000|2022-02-11 06:31:40|72.43|69.63|72.43|69.63|72.43|69.63|72.43|69.63|0
1644561110000|2022-02-11 06:31:50|72.47|69.67|72.54|69.74|72.54|69.74|72.47|69.67|0
1644561120000|2022-02-11 06:32:00|72.5|69.7|72.47|69.67|72.5|69.7|72.47|69.67|0
1644561130000|2022-02-11 06:32:10|72.4|69.6|72.4|69.6|72.4|69.6|72.4|69.6|0
1644561150000|2022-02-11 06:32:30|72.36|69.56|72.4|69.6|72.4|69.6|72.36|69.56|0
1644561160000|2022-02-11 06:32:40|72.16|69.36|72.29|69.49|72.33|69.53|72.16|69.36|0
1644561170000|2022-02-11 06:32:50|72.33|69.53|72.26|69.46|72.33|69.53|72.26|69.46|0
1644561180000|2022-02-11 06:33:00|72.19|69.39|72.33|69.53|72.33|69.53|72.19|69.39|0
1644561190000|2022-02-11 06:33:10|72.09|69.29|72.12|69.32|72.12|69.32|72.09|69.29|0
1644561200000|2022-02-11 06:33:20|72.06|69.26|72.06|69.26|72.06|69.26|72.06|69.26|0
1644561210000|2022-02-11 06:33:30|72.02|69.22|72.06|69.26|72.06|69.26|72.02|69.22|0
1644561220000|2022-02-11 06:33:40|72.12|69.32|72.06|69.26|72.12|69.32|72.06|69.26|0
1644561230000|2022-02-11 06:33:50|72.02|69.22|72.06|69.26|72.06|69.26|72.02|69.22|0
1644561240000|2022-02-11 06:34:00|72.02|69.22|72.06|69.26|72.06|69.26|72.02|69.22|0
1644561250000|2022-02-11 06:34:10|72.12|69.32|72.12|69.32|72.12|69.32|72.12|69.32|0
1644561260000|2022-02-11 06:34:20|72.09|69.29|72.06|69.26|72.09|69.29|72.06|69.26|0
1644561270000|2022-02-11 06:34:30|72.02|69.22|72.06|69.26|72.06|69.26|72.02|69.22|0
1644561280000|2022-02-11 06:34:40|72.02|69.22|71.92|69.12|72.02|69.22|71.92|69.12|0
1644561290000|2022-02-11 06:34:50|71.85|69.05|71.78|68.98|71.85|69.05|71.78|68.98|0
1644561300000|2022-02-11 06:35:00|71.75|68.95|71.78|68.98|71.78|68.98|71.75|68.95|0
1644561310000|2022-02-11 06:35:10|71.75|68.95|71.68|68.88|71.75|68.95|71.68|68.88|0
1644561320000|2022-02-11 06:35:20|71.64|68.84|71.64|68.84|71.64|68.84|71.64|68.84|0
1644561330000|2022-02-11 06:35:30|71.58|68.78|71.51|68.71|71.58|68.78|71.51|68.71|0
1644561340000|2022-02-11 06:35:40|71.4|68.6|71.4|68.6|71.44|68.64|71.4|68.6|0
1644561350000|2022-02-11 06:35:50|71.37|68.57|71.37|68.57|71.37|68.57|71.37|68.57|0
1644561360000|2022-02-11 06:36:00|71.34|68.54|71.34|68.54|71.34|68.54|71.3|68.5|0
1644561370000|2022-02-11 06:36:10|71.37|68.57|71.44|68.64|71.44|68.64|71.37|68.57|0
1644561380000|2022-02-11 06:36:20|71.54|68.74|71.51|68.71|71.58|68.78|71.51|68.71|0
1644561390000|2022-02-11 06:36:30|71.54|68.74|71.58|68.78|71.58|68.78|71.51|68.71|0
1644561400000|2022-02-11 06:36:40|71.54|68.74|71.54|68.74|71.54|68.74|71.54|68.74|0
1644561410000|2022-02-11 06:36:50|71.51|68.71|71.58|68.78|71.58|68.78|71.51|68.71|0
1644561430000|2022-02-11 06:37:10|71.64|68.84|71.68|68.88|71.68|68.88|71.61|68.81|0
1644561440000|2022-02-11 06:37:20|71.71|68.91|71.68|68.88|71.71|68.91|71.68|68.88|0
1644561450000|2022-02-11 06:37:30|71.71|68.91|71.68|68.88|71.71|68.91|71.68|68.88|0
1644561460000|2022-02-11 06:37:40|71.64|68.84|71.64|68.84|71.71|68.91|71.64|68.84|0
1644561470000|2022-02-11 06:37:50|71.78|68.98|71.85|69.05|71.92|69.12|71.78|68.98|0
1644561480000|2022-02-11 06:38:00|71.64|68.84|71.71|68.91|71.71|68.91|71.64|68.84|0
1644561490000|2022-02-11 06:38:10|71.61|68.81|71.64|68.84|71.71|68.91|71.61|68.81|0
1644561510000|2022-02-11 06:38:30|71.58|68.78|71.61|68.81|71.61|68.81|71.58|68.78|0
1644561520000|2022-02-11 06:38:40|71.58|68.78|71.64|68.84|71.64|68.84|71.58|68.78|0
1644561530000|2022-02-11 06:38:50|71.58|68.78|71.58|68.78|71.61|68.81|71.58|68.78|0
1644561550000|2022-02-11 06:39:10|71.47|68.67|71.47|68.67|71.47|68.67|71.47|68.67|0
1644561560000|2022-02-11 06:39:20|71.54|68.74|71.64|68.84|71.64|68.84|71.54|68.74|0
1644561570000|2022-02-11 06:39:30|71.61|68.81|71.64|68.84|71.64|68.84|71.51|68.71|0
1644561580000|2022-02-11 06:39:40|71.61|68.81|71.64|68.84|71.64|68.84|71.61|68.81|0
1644561590000|2022-02-11 06:39:50|71.68|68.88|71.68|68.88|71.68|68.88|71.64|68.84|0
1644561600000|2022-02-11 06:40:00|71.64|68.84|71.57|68.77|71.64|68.84|71.57|68.77|0
1644561610000|2022-02-11 06:40:10|71.4|68.6|71.03|68.23|71.4|68.6|71.03|68.23|0
1644561620000|2022-02-11 06:40:20|71|68.2|70.83|68.03|71|68.2|70.83|68.03|0
1644561630000|2022-02-11 06:40:30|70.76|67.96|70.83|68.03|70.83|68.03|70.76|67.96|0
1644561640000|2022-02-11 06:40:40|70.96|68.16|70.96|68.16|71.03|68.23|70.96|68.16|0
1644561650000|2022-02-11 06:40:50|71.03|68.23|70.96|68.16|71.03|68.23|70.96|68.16|0
1644561660000|2022-02-11 06:41:00|71|68.2|71.1|68.3|71.1|68.3|70.86|68.06|0
1644561670000|2022-02-11 06:41:10|70.96|68.16|70.93|68.13|70.96|68.16|70.93|68.13|0
1644561680000|2022-02-11 06:41:20|70.89|68.09|70.96|68.16|70.96|68.16|70.89|68.09|0
1644561690000|2022-02-11 06:41:30|70.99|68.19|70.99|68.19|70.99|68.19|70.99|68.19|0
1644561700000|2022-02-11 06:41:40|71.17|68.37|71.3|68.5|71.3|68.5|71.17|68.37|0
1644561710000|2022-02-11 06:41:50|71.37|68.57|71.33|68.53|71.37|68.57|71.33|68.53|0
1644561720000|2022-02-11 06:42:00|71.37|68.57|71.57|68.77|71.57|68.77|71.37|68.57|0
1644561730000|2022-02-11 06:42:10|71.61|68.81|71.64|68.84|71.64|68.84|71.57|68.77|0
1644561740000|2022-02-11 06:42:20|71.67|68.87|71.61|68.81|71.67|68.87|71.61|68.81|0
1644561750000|2022-02-11 06:42:30|71.71|68.91|71.64|68.84|71.71|68.91|71.64|68.84|0
1644561760000|2022-02-11 06:42:40|71.67|68.87|71.71|68.91|71.78|68.98|71.67|68.87|0
1644561770000|2022-02-11 06:42:50|71.74|68.94|71.71|68.91|71.78|68.98|71.71|68.91|0
1644561780000|2022-02-11 06:43:00|71.67|68.87|71.78|68.98|71.78|68.98|71.64|68.84|0
1644561790000|2022-02-11 06:43:10|71.71|68.91|71.71|68.91|71.71|68.91|71.71|68.91|0
1644561800000|2022-02-11 06:43:20|71.78|68.98|71.85|69.05|71.85|69.05|71.78|68.98|0
1644561810000|2022-02-11 06:43:30|71.91|69.11|71.95|69.15|71.95|69.15|71.91|69.11|0
1644561820000|2022-02-11 06:43:40|71.91|69.11|71.88|69.08|71.98|69.18|71.88|69.08|0
1644561830000|2022-02-11 06:43:50|71.91|69.11|71.95|69.15|72.05|69.25|71.91|69.11|0
1644561840000|2022-02-11 06:44:00|72.05|69.25|72.08|69.28|72.08|69.28|72.05|69.25|0
1644561850000|2022-02-11 06:44:10|72.12|69.32|72.05|69.25|72.12|69.32|72.05|69.25|0
1644561860000|2022-02-11 06:44:20|72.08|69.28|72.08|69.28|72.15|69.35|72.08|69.28|0
1644561870000|2022-02-11 06:44:30|72.05|69.25|71.98|69.18|72.12|69.32|71.98|69.18|0
1644561880000|2022-02-11 06:44:40|72.05|69.25|72.12|69.32|72.12|69.32|72.05|69.25|0
1644561890000|2022-02-11 06:44:50|72.19|69.39|72.22|69.42|72.26|69.46|72.19|69.39|0
1644561900000|2022-02-11 06:45:00|72.19|69.39|72.43|69.63|72.43|69.63|72.19|69.39|0
1644561910000|2022-02-11 06:45:10|72.36|69.56|72.29|69.49|72.36|69.56|72.29|69.49|0
1644561920000|2022-02-11 06:45:20|72.33|69.53|72.29|69.49|72.33|69.53|72.29|69.49|0
1644561930000|2022-02-11 06:45:30|72.33|69.53|72.26|69.46|72.33|69.53|72.26|69.46|0
1644561940000|2022-02-11 06:45:40|72.29|69.49|72.33|69.53|72.33|69.53|72.29|69.49|0
1644561950000|2022-02-11 06:45:50|72.36|69.56|72.36|69.56|72.36|69.56|72.29|69.49|0
1644561960000|2022-02-11 06:46:00|72.39|69.59|72.33|69.53|72.39|69.59|72.33|69.53|0
1644561970000|2022-02-11 06:46:10|72.39|69.59|72.39|69.59|72.39|69.59|72.36|69.56|0
1644561980000|2022-02-11 06:46:20|72.43|69.63|72.39|69.59|72.43|69.63|72.39|69.59|0
1644562000000|2022-02-11 06:46:40|72.46|69.66|72.46|69.66|72.46|69.66|72.46|69.66|0
1644562020000|2022-02-11 06:47:00|72.43|69.63|72.39|69.59|72.46|69.66|72.39|69.59|0
1644562030000|2022-02-11 06:47:10|72.32|69.52|72.19|69.39|72.39|69.59|72.19|69.39|0
1644562040000|2022-02-11 06:47:20|72.15|69.35|72.12|69.32|72.19|69.39|72.12|69.32|0
1644562050000|2022-02-11 06:47:30|72.19|69.39|72.39|69.59|72.39|69.59|72.19|69.39|0
1644562060000|2022-02-11 06:47:40|72.32|69.52|72.32|69.52|72.32|69.52|72.32|69.52|0
1644562070000|2022-02-11 06:47:50|72.53|69.73|72.53|69.73|72.6|69.8|72.53|69.73|0
1644562080000|2022-02-11 06:48:00|72.6|69.8|72.6|69.8|72.6|69.8|72.6|69.8|0
1644562090000|2022-02-11 06:48:10|72.67|69.87|72.67|69.87|72.74|69.94|72.67|69.87|0
1644562100000|2022-02-11 06:48:20|72.56|69.76|72.6|69.8|72.6|69.8|72.53|69.73|0
1644562110000|2022-02-11 06:48:30|72.56|69.76|72.46|69.66|72.56|69.76|72.46|69.66|0
1644562120000|2022-02-11 06:48:40|72.49|69.69|72.53|69.73|72.53|69.73|72.49|69.69|0
1644562130000|2022-02-11 06:48:50|72.56|69.76|72.53|69.73|72.6|69.8|72.53|69.73|0
1644562140000|2022-02-11 06:49:00|72.6|69.8|72.56|69.76|72.6|69.8|72.56|69.76|0
1644562150000|2022-02-11 06:49:10|72.6|69.8|72.63|69.83|72.63|69.83|72.6|69.8|0
1644562160000|2022-02-11 06:49:20|72.6|69.8|72.46|69.66|72.6|69.8|72.46|69.66|0
1644562170000|2022-02-11 06:49:30|72.53|69.73|72.46|69.66|72.53|69.73|72.46|69.66|0
1644562180000|2022-02-11 06:49:40|72.53|69.73|72.53|69.73|72.53|69.73|72.46|69.66|0
1644562190000|2022-02-11 06:49:50|72.49|69.69|72.49|69.69|72.49|69.69|72.39|69.59|0
1644562200000|2022-02-11 06:50:00|72.46|69.66|72.49|69.69|72.53|69.73|72.46|69.66|0
1644562210000|2022-02-11 06:50:10|72.53|69.73|72.6|69.8|72.6|69.8|72.49|69.69|0
1644562220000|2022-02-11 06:50:20|72.53|69.73|72.46|69.66|72.53|69.73|72.46|69.66|0
1644562230000|2022-02-11 06:50:30|72.43|69.63|72.39|69.59|72.43|69.63|72.39|69.59|0
1644562240000|2022-02-11 06:50:40|72.46|69.66|72.46|69.66|72.46|69.66|72.46|69.66|0
1644562250000|2022-02-11 06:50:50|72.42|69.62|72.53|69.73|72.53|69.73|72.42|69.62|0
1644562260000|2022-02-11 06:51:00|72.46|69.66|72.53|69.73|72.53|69.73|72.46|69.66|0
1644562270000|2022-02-11 06:51:10|72.6|69.8|72.67|69.87|72.67|69.87|72.6|69.8|0
1644562280000|2022-02-11 06:51:20|72.74|69.94|72.81|70.01|72.81|70.01|72.7|69.9|0
1644562290000|2022-02-11 06:51:30|72.74|69.94|72.81|70.01|72.81|70.01|72.74|69.94|0
1644562300000|2022-02-11 06:51:40|72.8|70|72.8|70|72.8|70|72.74|69.94|0
1644562310000|2022-02-11 06:51:50|72.94|70.14|72.91|70.11|72.94|70.14|72.91|70.11|0
1644562320000|2022-02-11 06:52:00|72.87|70.07|72.94|70.14|72.94|70.14|72.87|70.07|0
1644562330000|2022-02-11 06:52:10|73.01|70.21|73.01|70.21|73.01|70.21|73.01|70.21|0
1644562340000|2022-02-11 06:52:20|73.08|70.28|73.01|70.21|73.08|70.28|73.01|70.21|0
1644562360000|2022-02-11 06:52:40|72.94|70.14|72.94|70.14|72.94|70.14|72.94|70.14|0
1644562370000|2022-02-11 06:52:50|72.87|70.07|72.87|70.07|72.87|70.07|72.87|70.07|0
1644562390000|2022-02-11 06:53:10|72.91|70.11|72.87|70.07|72.91|70.11|72.87|70.07|0
1644562410000|2022-02-11 06:53:30|72.91|70.11|73.01|70.21|73.01|70.21|72.91|70.11|0
1644562420000|2022-02-11 06:53:40|73.04|70.24|73.01|70.21|73.04|70.24|73.01|70.21|0
1644562430000|2022-02-11 06:53:50|73.04|70.24|72.98|70.18|73.04|70.24|72.98|70.18|0
1644562440000|2022-02-11 06:54:00|72.94|70.14|72.94|70.14|73.01|70.21|72.94|70.14|0
1644562450000|2022-02-11 06:54:10|73.01|70.21|73.01|70.21|73.01|70.21|73.01|70.21|0
1644562460000|2022-02-11 06:54:20|73.08|70.28|73.11|70.31|73.22|70.42|73.08|70.28|0
1644562470000|2022-02-11 06:54:30|73.01|70.21|73.08|70.28|73.08|70.28|73.01|70.21|0
1644562480000|2022-02-11 06:54:40|73.11|70.31|73.15|70.35|73.15|70.35|73.08|70.28|0
1644562490000|2022-02-11 06:54:50|73.11|70.31|73.15|70.35|73.15|70.35|73.11|70.31|0
1644562500000|2022-02-11 06:55:00|73.22|70.42|73.22|70.42|73.29|70.49|73.22|70.42|0
1644562510000|2022-02-11 06:55:10|73.25|70.45|73.22|70.42|73.25|70.45|73.22|70.42|0
1644562520000|2022-02-11 06:55:20|73.25|70.45|73.29|70.49|73.29|70.49|73.25|70.45|0
1644562540000|2022-02-11 06:55:40|73.43|70.63|73.43|70.63|73.43|70.63|73.43|70.63|0
1644562550000|2022-02-11 06:55:50|73.5|70.7|73.43|70.63|73.5|70.7|73.43|70.63|0
1644562560000|2022-02-11 06:56:00|73.5|70.7|73.5|70.7|73.5|70.7|73.5|70.7|0
1644562570000|2022-02-11 06:56:10|73.53|70.73|73.43|70.63|73.53|70.73|73.43|70.63|0
1644562580000|2022-02-11 06:56:20|73.46|70.66|73.46|70.66|73.46|70.66|73.46|70.66|0
1644562590000|2022-02-11 06:56:30|73.5|70.7|73.57|70.77|73.57|70.77|73.5|70.7|0
1644562600000|2022-02-11 06:56:40|73.53|70.73|73.5|70.7|73.53|70.73|73.5|70.7|0
1644562620000|2022-02-11 06:57:00|73.53|70.73|73.5|70.7|73.57|70.77|73.5|70.7|0
1644562630000|2022-02-11 06:57:10|73.56|70.76|73.56|70.76|73.56|70.76|73.56|70.76|0
1644562640000|2022-02-11 06:57:20|73.63|70.83|73.63|70.83|73.74|70.94|73.63|70.83|0
1644562650000|2022-02-11 06:57:30|73.67|70.87|73.77|70.97|73.77|70.97|73.56|70.76|0
1644562660000|2022-02-11 06:57:40|73.63|70.83|73.7|70.9|73.7|70.9|73.63|70.83|0
1644562670000|2022-02-11 06:57:50|73.63|70.83|73.7|70.9|73.7|70.9|73.63|70.83|0
1644562680000|2022-02-11 06:58:00|73.67|70.87|73.63|70.83|73.67|70.87|73.63|70.83|0
1644562690000|2022-02-11 06:58:10|73.77|70.97|73.84|71.04|73.84|71.04|73.74|70.94|0
1644562700000|2022-02-11 06:58:20|73.77|70.97|73.74|70.94|73.77|70.97|73.7|70.9|0
1644562710000|2022-02-11 06:58:30|73.7|70.9|73.7|70.9|73.77|70.97|73.7|70.9|0
1644562720000|2022-02-11 06:58:40|73.63|70.83|73.67|70.87|73.67|70.87|73.63|70.83|0
1644562730000|2022-02-11 06:58:50|73.63|70.83|73.63|70.83|73.63|70.83|73.63|70.83|0
1644562750000|2022-02-11 06:59:10|73.7|70.9|73.63|70.83|73.7|70.9|73.63|70.83|0
1644562790000|2022-02-11 06:59:50|73.67|70.87|73.7|70.9|73.7|70.9|73.67|70.87|0
1644562800000|2022-02-11 07:00:00|73.6|70.8|73.56|70.76|73.63|70.83|73.56|70.76|0
1644562810000|2022-02-11 07:00:10|73.6|70.8|73.67|70.87|73.67|70.87|73.6|70.8|0
1644562820000|2022-02-11 07:00:20|73.7|70.9|73.84|71.04|73.84|71.04|73.7|70.9|0
1644562830000|2022-02-11 07:00:30|73.88|71.08|73.88|71.08|73.88|71.08|73.88|71.08|0
1644562840000|2022-02-11 07:00:40|73.91|71.11|74.16|71.36|74.16|71.36|73.91|71.11|0
1644562850000|2022-02-11 07:00:50|74.26|71.46|74.4|71.6|74.4|71.6|74.26|71.46|0
1644562860000|2022-02-11 07:01:00|74.44|71.64|74.4|71.6|74.47|71.67|74.4|71.6|0
1644562870000|2022-02-11 07:01:10|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1644562880000|2022-02-11 07:01:20|74.54|71.74|74.36|71.56|74.54|71.74|74.36|71.56|0
1644562890000|2022-02-11 07:01:30|74.4|71.6|74.26|71.46|74.4|71.6|74.26|71.46|0
1644562900000|2022-02-11 07:01:40|74.4|71.6|74.47|71.67|74.47|71.67|74.4|71.6|0
1644562910000|2022-02-11 07:01:50|74.36|71.56|74.4|71.6|74.4|71.6|74.33|71.53|0
1644562920000|2022-02-11 07:02:00|74.47|71.67|74.47|71.67|74.54|71.74|74.47|71.67|0
1644562930000|2022-02-11 07:02:10|74.58|71.78|74.33|71.53|74.58|71.78|74.33|71.53|0
1644562940000|2022-02-11 07:02:20|74.4|71.6|74.36|71.56|74.4|71.6|74.36|71.56|0
1644562950000|2022-02-11 07:02:30|74.43|71.63|74.4|71.6|74.43|71.63|74.36|71.56|0
1644562960000|2022-02-11 07:02:40|74.54|71.74|74.89|72.09|74.89|72.09|74.54|71.74|0
1644562970000|2022-02-11 07:02:50|74.82|72.02|74.75|71.95|74.82|72.02|74.68|71.88|0
1644562980000|2022-02-11 07:03:00|74.72|71.92|74.75|71.95|74.75|71.95|74.61|71.81|0
1644562990000|2022-02-11 07:03:10|74.27|71.47|74.24|71.44|74.31|71.51|74.17|71.37|0
1644563000000|2022-02-11 07:03:20|74.17|71.37|74.31|71.51|74.31|71.51|74.17|71.37|0
1644563010000|2022-02-11 07:03:30|74.24|71.44|74.1|71.3|74.24|71.44|74.1|71.3|0
1644563020000|2022-02-11 07:03:40|74.24|71.44|74.31|71.51|74.31|71.51|74.2|71.4|0
1644563030000|2022-02-11 07:03:50|74.34|71.54|74.17|71.37|74.34|71.54|74.17|71.37|0
1644563040000|2022-02-11 07:04:00|74.13|71.33|74.03|71.23|74.17|71.37|74.03|71.23|0
1644563050000|2022-02-11 07:04:10|73.96|71.16|73.96|71.16|73.96|71.16|73.96|71.16|0
1644563060000|2022-02-11 07:04:20|73.89|71.09|73.82|71.02|73.89|71.09|73.82|71.02|0
1644563070000|2022-02-11 07:04:30|74.1|71.3|74.1|71.3|74.1|71.3|74.03|71.23|0
1644563080000|2022-02-11 07:04:40|74.03|71.23|74.06|71.26|74.1|71.3|74.03|71.23|0
1644563090000|2022-02-11 07:04:50|74.1|71.3|74.06|71.26|74.1|71.3|74.06|71.26|0
1644563100000|2022-02-11 07:05:00|74.13|71.33|74.13|71.33|74.13|71.33|74.1|71.3|0
1644563110000|2022-02-11 07:05:10|74.34|71.54|74.2|71.4|74.34|71.54|74.2|71.4|0
1644563120000|2022-02-11 07:05:20|74.1|71.3|74.13|71.33|74.17|71.37|74.1|71.3|0
1644563130000|2022-02-11 07:05:30|74.17|71.37|74.17|71.37|74.17|71.37|74.1|71.3|0
1644563140000|2022-02-11 07:05:40|74.27|71.47|74.24|71.44|74.31|71.51|74.24|71.44|0
1644563150000|2022-02-11 07:05:50|74.17|71.37|74.2|71.4|74.2|71.4|74.17|71.37|0
1644563160000|2022-02-11 07:06:00|74.24|71.44|74.45|71.65|74.45|71.65|74.24|71.44|0
1644563170000|2022-02-11 07:06:10|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1644563180000|2022-02-11 07:06:20|74.55|71.75|74.38|71.58|74.55|71.75|74.38|71.58|0
1644563190000|2022-02-11 07:06:30|74.41|71.61|74.52|71.72|74.52|71.72|74.41|71.61|0
1644563200000|2022-02-11 07:06:40|74.55|71.75|74.59|71.79|74.66|71.86|74.55|71.75|0
1644563210000|2022-02-11 07:06:50|74.62|71.82|74.66|71.86|74.8|72|74.62|71.82|0
1644563220000|2022-02-11 07:07:00|74.69|71.89|74.69|71.89|74.69|71.89|74.66|71.86|0
1644563230000|2022-02-11 07:07:10|74.73|71.93|74.73|71.93|74.8|72|74.73|71.93|0
1644563240000|2022-02-11 07:07:20|74.8|72|74.87|72.07|74.94|72.14|74.8|72|0
1644563250000|2022-02-11 07:07:30|74.94|72.14|75.01|72.21|75.01|72.21|74.94|72.14|0
1644563260000|2022-02-11 07:07:40|75.08|72.28|75.01|72.21|75.15|72.35|75.01|72.21|0
1644563270000|2022-02-11 07:07:50|74.94|72.14|74.9|72.1|74.94|72.14|74.9|72.1|0
1644563280000|2022-02-11 07:08:00|75.01|72.21|74.94|72.14|75.01|72.21|74.94|72.14|0
1644563290000|2022-02-11 07:08:10|74.87|72.07|75.01|72.21|75.01|72.21|74.87|72.07|0
1644563300000|2022-02-11 07:08:20|75.05|72.25|75.01|72.21|75.05|72.25|75.01|72.21|0
1644563310000|2022-02-11 07:08:30|75.22|72.42|75.15|72.35|75.22|72.42|75.15|72.35|0
1644563320000|2022-02-11 07:08:40|75.08|72.28|75.15|72.35|75.15|72.35|75.08|72.28|0
1644563330000|2022-02-11 07:08:50|75.12|72.32|75.08|72.28|75.15|72.35|75.08|72.28|0
1644563340000|2022-02-11 07:09:00|75.01|72.21|75.15|72.35|75.15|72.35|75.01|72.21|0
1644563350000|2022-02-11 07:09:10|75.19|72.39|75.29|72.49|75.44|72.64|75.19|72.39|0
1644563360000|2022-02-11 07:09:20|75.33|72.53|75.36|72.56|75.4|72.6|75.33|72.53|0
1644563370000|2022-02-11 07:09:30|75.44|72.64|75.51|72.71|75.51|72.71|75.4|72.6|0
1644563380000|2022-02-11 07:09:40|75.44|72.64|75.58|72.78|75.58|72.78|75.44|72.64|0
1644563390000|2022-02-11 07:09:50|75.51|72.71|75.44|72.64|75.51|72.71|75.44|72.64|0
1644563400000|2022-02-11 07:10:00|75.47|72.67|75.51|72.71|75.58|72.78|75.47|72.67|0
1644563410000|2022-02-11 07:10:10|75.36|72.56|75.65|72.85|75.65|72.85|75.36|72.56|0
1644563420000|2022-02-11 07:10:20|75.61|72.81|75.65|72.85|75.65|72.85|75.54|72.74|0
1644563430000|2022-02-11 07:10:30|75.61|72.81|75.36|72.56|75.61|72.81|75.36|72.56|0
1644563440000|2022-02-11 07:10:40|75.44|72.64|75.36|72.56|75.44|72.64|75.36|72.56|0
1644563450000|2022-02-11 07:10:50|75.29|72.49|75.29|72.49|75.29|72.49|75.29|72.49|0
1644563460000|2022-02-11 07:11:00|75.22|72.42|75.19|72.39|75.22|72.42|75.19|72.39|0
1644563470000|2022-02-11 07:11:10|75.15|72.35|75.08|72.28|75.22|72.42|75.08|72.28|0
1644563480000|2022-02-11 07:11:20|75.11|72.31|75.15|72.35|75.15|72.35|75.11|72.31|0
1644563490000|2022-02-11 07:11:30|75.08|72.28|75.11|72.31|75.15|72.35|75.08|72.28|0
1644563500000|2022-02-11 07:11:40|75.08|72.28|75.08|72.28|75.15|72.35|75.08|72.28|0
1644563510000|2022-02-11 07:11:50|75.15|72.35|75.36|72.56|75.36|72.56|75.15|72.35|0
1644563520000|2022-02-11 07:12:00|75.51|72.71|75.51|72.71|75.54|72.74|75.51|72.71|0
1644563530000|2022-02-11 07:12:10|75.54|72.74|75.43|72.63|75.58|72.78|75.43|72.63|0
1644563540000|2022-02-11 07:12:20|75.36|72.56|75.51|72.71|75.51|72.71|75.36|72.56|0
1644563550000|2022-02-11 07:12:30|75.43|72.63|75.54|72.74|75.54|72.74|75.43|72.63|0
1644563560000|2022-02-11 07:12:40|75.51|72.71|75.65|72.85|75.65|72.85|75.51|72.71|0
1644563570000|2022-02-11 07:12:50|75.72|72.92|75.65|72.85|75.72|72.92|75.65|72.85|0
1644563580000|2022-02-11 07:13:00|75.61|72.81|75.65|72.85|75.65|72.85|75.61|72.81|0
1644563590000|2022-02-11 07:13:10|75.58|72.78|75.65|72.85|75.65|72.85|75.58|72.78|0
1644563600000|2022-02-11 07:13:20|75.68|72.88|76|73.2|76|73.2|75.65|72.85|0
1644563610000|2022-02-11 07:13:30|75.86|73.06|75.93|73.13|76|73.2|75.86|73.06|0
1644563620000|2022-02-11 07:13:40|76|73.2|75.89|73.09|76|73.2|75.89|73.09|0
1644563630000|2022-02-11 07:13:50|75.86|73.06|75.72|72.92|75.86|73.06|75.65|72.85|0
1644563650000|2022-02-11 07:14:10|75.79|72.99|75.86|73.06|75.86|73.06|75.79|72.99|0
1644563660000|2022-02-11 07:14:20|76|73.2|76.29|73.49|76.29|73.49|76|73.2|0
1644563670000|2022-02-11 07:14:30|76.22|73.42|76.15|73.35|76.22|73.42|76.15|73.35|0
1644563680000|2022-02-11 07:14:40|76.11|73.31|76|73.2|76.11|73.31|76|73.2|0
1644563690000|2022-02-11 07:14:50|76.07|73.27|76.07|73.27|76.07|73.27|76.04|73.24|0
1644563700000|2022-02-11 07:15:00|76.04|73.24|76.36|73.56|76.36|73.56|76.04|73.24|0
1644563710000|2022-02-11 07:15:10|76.43|73.63|76.32|73.52|76.43|73.63|76.32|73.52|0
1644563720000|2022-02-11 07:15:20|76.39|73.59|76.36|73.56|76.39|73.59|76.22|73.42|0
1644563730000|2022-02-11 07:15:30|76.47|73.67|76.43|73.63|76.5|73.7|76.43|73.63|0
1644563740000|2022-02-11 07:15:40|76.22|73.42|76.07|73.27|76.22|73.42|76.07|73.27|0
1644563750000|2022-02-11 07:15:50|76.15|73.35|76|73.2|76.15|73.35|76|73.2|0
1644563760000|2022-02-11 07:16:00|76.07|73.27|76.04|73.24|76.07|73.27|76.04|73.24|0
1644563770000|2022-02-11 07:16:10|75.93|73.13|75.93|73.13|76.07|73.27|75.93|73.13|0
1644563780000|2022-02-11 07:16:20|75.97|73.17|75.93|73.13|76|73.2|75.93|73.13|0
1644563810000|2022-02-11 07:16:50|75.65|72.85|75.72|72.92|75.72|72.92|75.65|72.85|0
1644563820000|2022-02-11 07:17:00|75.75|72.95|75.57|72.77|75.75|72.95|75.57|72.77|0
1644563830000|2022-02-11 07:17:10|75.5|72.7|75.57|72.77|75.57|72.77|75.43|72.63|0
1644563840000|2022-02-11 07:17:20|75.5|72.7|75.36|72.56|75.5|72.7|75.36|72.56|0
1644563850000|2022-02-11 07:17:30|75.29|72.49|75.29|72.49|75.29|72.49|75.22|72.42|0
1644563860000|2022-02-11 07:17:40|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1644563870000|2022-02-11 07:17:50|75.18|72.38|75.18|72.38|75.22|72.42|75.15|72.35|0
1644563880000|2022-02-11 07:18:00|75.15|72.35|75.22|72.42|75.22|72.42|75.15|72.35|0
1644563890000|2022-02-11 07:18:10|75.36|72.56|75.22|72.42|75.36|72.56|75.22|72.42|0
1644563900000|2022-02-11 07:18:20|75.29|72.49|75.22|72.42|75.36|72.56|75.22|72.42|0
1644563910000|2022-02-11 07:18:30|75.29|72.49|75.32|72.52|75.32|72.52|75.29|72.49|0
1644563920000|2022-02-11 07:18:40|75.29|72.49|75.29|72.49|75.29|72.49|75.29|72.49|0
1644563930000|2022-02-11 07:18:50|75.36|72.56|75.22|72.42|75.36|72.56|75.22|72.42|0
1644563940000|2022-02-11 07:19:00|75.29|72.49|75.29|72.49|75.29|72.49|75.22|72.42|0
1644563950000|2022-02-11 07:19:10|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1644563960000|2022-02-11 07:19:20|75.01|72.21|74.94|72.14|75.04|72.24|74.94|72.14|0
1644563970000|2022-02-11 07:19:30|74.72|71.92|74.76|71.96|74.79|71.99|74.65|71.85|0
1644563980000|2022-02-11 07:19:40|74.72|71.92|74.94|72.14|74.94|72.14|74.72|71.92|0
1644563990000|2022-02-11 07:19:50|74.87|72.07|74.65|71.85|74.87|72.07|74.65|71.85|0
1644564000000|2022-02-11 07:20:00|74.72|71.92|74.72|71.92|74.72|71.92|74.65|71.85|0
1644564010000|2022-02-11 07:20:10|74.65|71.85|74.58|71.78|74.65|71.85|74.58|71.78|0
1644564030000|2022-02-11 07:20:30|74.51|71.71|74.37|71.57|74.51|71.71|74.37|71.57|0
1644564040000|2022-02-11 07:20:40|74.51|71.71|74.51|71.71|74.51|71.71|74.51|71.71|0
1644564050000|2022-02-11 07:20:50|74.44|71.64|74.44|71.64|74.44|71.64|74.44|71.64|0
1644564060000|2022-02-11 07:21:00|74.37|71.57|74.23|71.43|74.37|71.57|74.23|71.43|0
1644564070000|2022-02-11 07:21:10|74.16|71.36|74.05|71.25|74.16|71.36|74.05|71.25|0
1644564080000|2022-02-11 07:21:20|74.02|71.22|73.95|71.15|74.09|71.29|73.95|71.15|0
1644564090000|2022-02-11 07:21:30|73.88|71.08|73.95|71.15|73.95|71.15|73.88|71.08|0
1644564100000|2022-02-11 07:21:40|73.88|71.08|74.16|71.36|74.16|71.36|73.88|71.08|0
1644564110000|2022-02-11 07:21:50|74.09|71.29|74.05|71.25|74.09|71.29|74.05|71.25|0
1644564120000|2022-02-11 07:22:00|74.02|71.22|74.05|71.25|74.09|71.29|74.02|71.22|0
1644564130000|2022-02-11 07:22:10|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1644564140000|2022-02-11 07:22:20|74.23|71.43|74.37|71.57|74.37|71.57|74.23|71.43|0
1644564150000|2022-02-11 07:22:30|74.44|71.64|74.51|71.71|74.51|71.71|74.37|71.57|0
1644564160000|2022-02-11 07:22:40|74.58|71.78|74.44|71.64|74.58|71.78|74.44|71.64|0
1644564170000|2022-02-11 07:22:50|74.51|71.71|74.3|71.5|74.51|71.71|74.3|71.5|0
1644564180000|2022-02-11 07:23:00|74.44|71.64|74.58|71.78|74.58|71.78|74.4|71.6|0
1644564190000|2022-02-11 07:23:10|74.51|71.71|74.65|71.85|74.65|71.85|74.51|71.71|0
1644564200000|2022-02-11 07:23:20|74.58|71.78|74.62|71.82|74.62|71.82|74.58|71.78|0
1644564210000|2022-02-11 07:23:30|74.65|71.85|74.65|71.85|74.65|71.85|74.51|71.71|0
1644564220000|2022-02-11 07:23:40|74.86|72.06|74.86|72.06|74.86|72.06|74.79|71.99|0
1644564230000|2022-02-11 07:23:50|74.93|72.13|75.08|72.28|75.11|72.31|74.93|72.13|0
1644564240000|2022-02-11 07:24:00|75.15|72.35|75.15|72.35|75.15|72.35|75.15|72.35|0
1644564250000|2022-02-11 07:24:10|75.18|72.38|75.29|72.49|75.29|72.49|75.18|72.38|0
1644564260000|2022-02-11 07:24:20|75.22|72.42|75.22|72.42|75.25|72.45|75.22|72.42|0
1644564270000|2022-02-11 07:24:30|75.15|72.35|75.15|72.35|75.15|72.35|75.15|72.35|0
1644564280000|2022-02-11 07:24:40|75|72.2|75.15|72.35|75.15|72.35|75|72.2|0
1644564290000|2022-02-11 07:24:50|75.29|72.49|75.29|72.49|75.29|72.49|75.29|72.49|0
1644564300000|2022-02-11 07:25:00|75.39|72.59|75.32|72.52|75.39|72.59|75.29|72.49|0
1644564310000|2022-02-11 07:25:10|75.29|72.49|75.29|72.49|75.32|72.52|75.29|72.49|0
1644564320000|2022-02-11 07:25:20|75.36|72.56|75.43|72.63|75.43|72.63|75.36|72.56|0
1644564330000|2022-02-11 07:25:30|75.36|72.56|75.22|72.42|75.39|72.59|75.22|72.42|0
1644564340000|2022-02-11 07:25:40|75.15|72.35|75.36|72.56|75.36|72.56|75.07|72.27|0
1644564350000|2022-02-11 07:25:50|75.43|72.63|75.29|72.49|75.43|72.63|75.29|72.49|0
1644564360000|2022-02-11 07:26:00|75.07|72.27|75.07|72.27|75.07|72.27|75.07|72.27|0
1644564370000|2022-02-11 07:26:10|75|72.2|75.07|72.27|75.07|72.27|75|72.2|0
1644564380000|2022-02-11 07:26:20|75|72.2|74.93|72.13|75|72.2|74.93|72.13|0
1644564390000|2022-02-11 07:26:30|75|72.2|75|72.2|75|72.2|74.97|72.17|0
1644564400000|2022-02-11 07:26:40|74.93|72.13|75.29|72.49|75.29|72.49|74.93|72.13|0
1644564410000|2022-02-11 07:26:50|75.22|72.42|75.22|72.42|75.29|72.49|75.22|72.42|0
1644564420000|2022-02-11 07:27:00|75.25|72.45|75.07|72.27|75.25|72.45|75.07|72.27|0
1644564430000|2022-02-11 07:27:10|75.15|72.35|75.15|72.35|75.15|72.35|75.07|72.27|0
1644564440000|2022-02-11 07:27:20|75.14|72.34|75.07|72.27|75.14|72.34|75.07|72.27|0
1644564460000|2022-02-11 07:27:40|75|72.2|75|72.2|75|72.2|75|72.2|0
1644564470000|2022-02-11 07:27:50|74.93|72.13|75|72.2|75.07|72.27|74.93|72.13|0
1644564480000|2022-02-11 07:28:00|75.07|72.27|75.14|72.34|75.14|72.34|75|72.2|0
1644564490000|2022-02-11 07:28:10|75.18|72.38|75.22|72.42|75.25|72.45|75.18|72.38|0
1644564500000|2022-02-11 07:28:20|75.14|72.34|75.22|72.42|75.22|72.42|75.14|72.34|0
1644564510000|2022-02-11 07:28:30|75.29|72.49|75.22|72.42|75.29|72.49|75.14|72.34|0
1644564520000|2022-02-11 07:28:40|75.14|72.34|75.22|72.42|75.22|72.42|75.14|72.34|0
1644564530000|2022-02-11 07:28:50|75.14|72.34|75.07|72.27|75.14|72.34|75|72.2|0
1644564540000|2022-02-11 07:29:00|75|72.2|75|72.2|75.07|72.27|75|72.2|0
1644564550000|2022-02-11 07:29:10|74.97|72.17|75|72.2|75|72.2|74.97|72.17|0
1644564560000|2022-02-11 07:29:20|75.07|72.27|74.93|72.13|75.07|72.27|74.93|72.13|0
1644564570000|2022-02-11 07:29:30|75|72.2|74.93|72.13|75|72.2|74.93|72.13|0
1644564580000|2022-02-11 07:29:40|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1644564590000|2022-02-11 07:29:50|74.72|71.92|74.79|71.99|74.86|72.06|74.72|71.92|0
1644564600000|2022-02-11 07:30:00|74.82|72.02|74.86|72.06|74.86|72.06|74.82|72.02|0
1644564610000|2022-02-11 07:30:10|74.93|72.13|74.86|72.06|74.93|72.13|74.86|72.06|0
1644564620000|2022-02-11 07:30:20|74.93|72.13|75.21|72.41|75.21|72.41|74.93|72.13|0
1644564630000|2022-02-11 07:30:30|75.18|72.38|75.07|72.27|75.18|72.38|75.07|72.27|0
1644564640000|2022-02-11 07:30:40|75.21|72.41|75.18|72.38|75.21|72.41|75.18|72.38|0
1644564650000|2022-02-11 07:30:50|75.29|72.49|75.36|72.56|75.36|72.56|75.29|72.49|0
1644564660000|2022-02-11 07:31:00|75.43|72.63|75.43|72.63|75.43|72.63|75.43|72.63|0
1644564670000|2022-02-11 07:31:10|75.46|72.66|75.5|72.7|75.57|72.77|75.43|72.63|0
1644564680000|2022-02-11 07:31:20|75.43|72.63|75.5|72.7|75.5|72.7|75.43|72.63|0
1644564690000|2022-02-11 07:31:30|75.43|72.63|75.57|72.77|75.57|72.77|75.43|72.63|0
1644564700000|2022-02-11 07:31:40|75.64|72.84|75.5|72.7|75.64|72.84|75.5|72.7|0
1644564710000|2022-02-11 07:31:50|75.57|72.77|75.57|72.77|75.71|72.91|75.57|72.77|0
1644564720000|2022-02-11 07:32:00|75.5|72.7|75.43|72.63|75.53|72.73|75.43|72.63|0
1644564730000|2022-02-11 07:32:10|75.36|72.56|75.21|72.41|75.36|72.56|75.21|72.41|0
1644564740000|2022-02-11 07:32:20|75.36|72.56|75.36|72.56|75.43|72.63|75.32|72.52|0
1644564750000|2022-02-11 07:32:30|75.32|72.52|75.28|72.48|75.32|72.52|75.28|72.48|0
1644564760000|2022-02-11 07:32:40|75.21|72.41|75.28|72.48|75.28|72.48|75.21|72.41|0
1644564770000|2022-02-11 07:32:50|75.25|72.45|75.28|72.48|75.28|72.48|75.25|72.45|0
1644564780000|2022-02-11 07:33:00|75.36|72.56|75.36|72.56|75.36|72.56|75.32|72.52|0
1644564790000|2022-02-11 07:33:10|75.43|72.63|75.32|72.52|75.43|72.63|75.28|72.48|0
1644564800000|2022-02-11 07:33:20|75.36|72.56|75.07|72.27|75.36|72.56|75.07|72.27|0
1644564810000|2022-02-11 07:33:30|75|72.2|75|72.2|75|72.2|74.93|72.13|0
1644564820000|2022-02-11 07:33:40|74.89|72.09|74.86|72.06|74.93|72.13|74.86|72.06|0
1644564830000|2022-02-11 07:33:50|74.93|72.13|74.79|71.99|74.93|72.13|74.79|71.99|0
1644564840000|2022-02-11 07:34:00|74.72|71.92|74.65|71.85|74.72|71.92|74.65|71.85|0
1644564850000|2022-02-11 07:34:10|74.72|71.92|74.79|71.99|74.79|71.99|74.72|71.92|0
1644564860000|2022-02-11 07:34:20|74.72|71.92|74.79|71.99|74.79|71.99|74.72|71.92|0
1644564870000|2022-02-11 07:34:30|74.86|72.06|74.93|72.13|75|72.2|74.86|72.06|0
1644564880000|2022-02-11 07:34:40|75.14|72.34|74.93|72.13|75.14|72.34|74.93|72.13|0
1644564890000|2022-02-11 07:34:50|74.79|71.99|74.79|71.99|74.79|71.99|74.72|71.92|0
1644564900000|2022-02-11 07:35:00|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1644564910000|2022-02-11 07:35:10|74.61|71.81|74.65|71.85|74.72|71.92|74.61|71.81|0
1644564920000|2022-02-11 07:35:20|74.68|71.88|74.65|71.85|74.68|71.88|74.65|71.85|0
1644564930000|2022-02-11 07:35:30|74.58|71.78|74.65|71.85|74.65|71.85|74.58|71.78|0
1644564940000|2022-02-11 07:35:40|74.72|71.92|74.65|71.85|74.79|71.99|74.65|71.85|0
1644564950000|2022-02-11 07:35:50|74.72|71.92|74.79|71.99|74.86|72.06|74.72|71.92|0
1644564960000|2022-02-11 07:36:00|74.72|71.92|74.65|71.85|74.82|72.02|74.65|71.85|0
1644564970000|2022-02-11 07:36:10|74.79|71.99|74.89|72.09|74.89|72.09|74.79|71.99|0
1644564980000|2022-02-11 07:36:20|75|72.2|74.93|72.13|75|72.2|74.86|72.06|0
1644564990000|2022-02-11 07:36:30|74.96|72.16|74.93|72.13|74.96|72.16|74.93|72.13|0
1644565000000|2022-02-11 07:36:40|75|72.2|75.28|72.48|75.28|72.48|75|72.2|0
1644565010000|2022-02-11 07:36:50|75.21|72.41|75.21|72.41|75.28|72.48|75.21|72.41|0
1644565020000|2022-02-11 07:37:00|75.25|72.45|75.21|72.41|75.25|72.45|75.14|72.34|0
1644565030000|2022-02-11 07:37:10|75.07|72.27|75.07|72.27|75.14|72.34|75|72.2|0
1644565040000|2022-02-11 07:37:20|75.14|72.34|75.28|72.48|75.28|72.48|75.14|72.34|0
1644565050000|2022-02-11 07:37:30|75.57|72.77|75.64|72.84|75.64|72.84|75.57|72.77|0
1644565060000|2022-02-11 07:37:40|75.71|72.91|75.67|72.87|75.71|72.91|75.67|72.87|0
1644565070000|2022-02-11 07:37:50|75.81|73.01|75.92|73.12|75.92|73.12|75.81|73.01|0
1644565080000|2022-02-11 07:38:00|76.03|73.23|75.99|73.19|76.1|73.3|75.99|73.19|0
1644565090000|2022-02-11 07:38:10|76.03|73.23|76.06|73.26|76.1|73.3|75.99|73.19|0
1644565100000|2022-02-11 07:38:20|76.03|73.23|75.78|72.98|76.03|73.23|75.78|72.98|0
1644565110000|2022-02-11 07:38:30|75.96|73.16|75.71|72.91|75.96|73.16|75.71|72.91|0
1644565120000|2022-02-11 07:38:40|75.78|72.98|75.88|73.08|75.92|73.12|75.78|72.98|0
1644565130000|2022-02-11 07:38:50|75.92|73.12|75.81|73.01|75.92|73.12|75.81|73.01|0
1644565140000|2022-02-11 07:39:00|75.78|72.98|75.85|73.05|75.85|73.05|75.74|72.94|0
1644565150000|2022-02-11 07:39:10|75.92|73.12|75.92|73.12|75.92|73.12|75.85|73.05|0
1644565160000|2022-02-11 07:39:20|75.85|73.05|75.92|73.12|75.92|73.12|75.85|73.05|0
1644565170000|2022-02-11 07:39:30|75.99|73.19|75.99|73.19|75.99|73.19|75.92|73.12|0
1644565180000|2022-02-11 07:39:40|76.06|73.26|76.06|73.26|76.14|73.34|76.06|73.26|0
1644565190000|2022-02-11 07:39:50|76.03|73.23|76.06|73.26|76.06|73.26|75.99|73.19|0
1644565200000|2022-02-11 07:40:00|75.99|73.19|76.1|73.3|76.1|73.3|75.99|73.19|0
1644565210000|2022-02-11 07:40:10|76.14|73.34|75.99|73.19|76.14|73.34|75.99|73.19|0
1644565220000|2022-02-11 07:40:20|76.03|73.23|76.1|73.3|76.1|73.3|75.99|73.19|0
1644565230000|2022-02-11 07:40:30|76.13|73.33|76.13|73.33|76.13|73.33|76.1|73.3|0
1644565240000|2022-02-11 07:40:40|76.21|73.41|76.1|73.3|76.21|73.41|76.06|73.26|0
1644565250000|2022-02-11 07:40:50|76.13|73.33|76.13|73.33|76.21|73.41|76.13|73.33|0
1644565260000|2022-02-11 07:41:00|76.21|73.41|76.21|73.41|76.28|73.48|76.21|73.41|0
1644565270000|2022-02-11 07:41:10|76.28|73.48|76.13|73.33|76.28|73.48|76.13|73.33|0
1644565280000|2022-02-11 07:41:20|76.17|73.37|76.1|73.3|76.17|73.37|76.1|73.3|0
1644565290000|2022-02-11 07:41:30|76.06|73.26|76.06|73.26|76.06|73.26|75.99|73.19|0
1644565300000|2022-02-11 07:41:40|75.99|73.19|75.99|73.19|75.99|73.19|75.95|73.15|0
1644565310000|2022-02-11 07:41:50|75.78|72.98|75.85|73.05|75.85|73.05|75.78|72.98|0
1644565320000|2022-02-11 07:42:00|75.81|73.01|75.85|73.05|75.85|73.05|75.78|72.98|0
1644565330000|2022-02-11 07:42:10|75.88|73.08|76.13|73.33|76.13|73.33|75.88|73.08|0
1644565340000|2022-02-11 07:42:20|76.06|73.26|75.99|73.19|76.06|73.26|75.99|73.19|0
1644565350000|2022-02-11 07:42:30|75.92|73.12|75.64|72.84|75.92|73.12|75.64|72.84|0
1644565360000|2022-02-11 07:42:40|75.71|72.91|75.64|72.84|75.71|72.91|75.64|72.84|0
1644565370000|2022-02-11 07:42:50|75.71|72.91|75.64|72.84|75.71|72.91|75.64|72.84|0
1644565380000|2022-02-11 07:43:00|75.49|72.69|75.35|72.55|75.49|72.69|75.35|72.55|0
1644565390000|2022-02-11 07:43:10|75.42|72.62|75.28|72.48|75.42|72.62|75.28|72.48|0
1644565400000|2022-02-11 07:43:20|75.35|72.55|75.42|72.62|75.49|72.69|75.35|72.55|0
1644565410000|2022-02-11 07:43:30|75.35|72.55|75.35|72.55|75.35|72.55|75.28|72.48|0
1644565420000|2022-02-11 07:43:40|75.42|72.62|75.53|72.73|75.53|72.73|75.42|72.62|0
1644565430000|2022-02-11 07:43:50|75.49|72.69|75.42|72.62|75.49|72.69|75.42|72.62|0
1644565440000|2022-02-11 07:44:00|75.49|72.69|75.53|72.73|75.56|72.76|75.46|72.66|0
1644565450000|2022-02-11 07:44:10|75.56|72.76|75.56|72.76|75.56|72.76|75.49|72.69|0
1644565460000|2022-02-11 07:44:20|75.49|72.69|75.49|72.69|75.49|72.69|75.49|72.69|0
1644565470000|2022-02-11 07:44:30|75.35|72.55|75.56|72.76|75.56|72.76|75.35|72.55|0
1644565480000|2022-02-11 07:44:40|75.49|72.69|75.49|72.69|75.49|72.69|75.42|72.62|0
1644565490000|2022-02-11 07:44:50|75.42|72.62|75.49|72.69|75.56|72.76|75.42|72.62|0
1644565500000|2022-02-11 07:45:00|75.56|72.76|75.35|72.55|75.56|72.76|75.35|72.55|0
1644565510000|2022-02-11 07:45:10|75.38|72.58|75.21|72.41|75.38|72.58|75.21|72.41|0
1644565520000|2022-02-11 07:45:20|75.28|72.48|75.21|72.41|75.28|72.48|75.21|72.41|0
1644565530000|2022-02-11 07:45:30|75.28|72.48|75.28|72.48|75.28|72.48|75.21|72.41|0
1644565540000|2022-02-11 07:45:40|75.56|72.76|75.49|72.69|75.56|72.76|75.49|72.69|0
1644565550000|2022-02-11 07:45:50|75.35|72.55|75.42|72.62|75.42|72.62|75.35|72.55|0
1644565560000|2022-02-11 07:46:00|75.35|72.55|75.49|72.69|75.49|72.69|75.35|72.55|0
1644565570000|2022-02-11 07:46:10|75.56|72.76|75.53|72.73|75.56|72.76|75.53|72.73|0
1644565580000|2022-02-11 07:46:20|75.56|72.76|75.38|72.58|75.56|72.76|75.38|72.58|0
1644565590000|2022-02-11 07:46:30|75.42|72.62|75.38|72.58|75.45|72.65|75.38|72.58|0
1644565600000|2022-02-11 07:46:40|75.49|72.69|75.42|72.62|75.49|72.69|75.42|72.62|0
1644565620000|2022-02-11 07:47:00|75.49|72.69|75.49|72.69|75.49|72.69|75.49|72.69|0
1644565630000|2022-02-11 07:47:10|75.63|72.83|75.63|72.83|75.63|72.83|75.63|72.83|0
1644565640000|2022-02-11 07:47:20|75.49|72.69|75.42|72.62|75.49|72.69|75.42|72.62|0
1644565650000|2022-02-11 07:47:30|75.35|72.55|75.42|72.62|75.49|72.69|75.35|72.55|0
1644565660000|2022-02-11 07:47:40|75.35|72.55|75.31|72.51|75.35|72.55|75.28|72.48|0
1644565670000|2022-02-11 07:47:50|75.35|72.55|75.35|72.55|75.35|72.55|75.28|72.48|0
1644565680000|2022-02-11 07:48:00|75.49|72.69|75.49|72.69|75.49|72.69|75.49|72.69|0
1644565690000|2022-02-11 07:48:10|75.63|72.83|75.78|72.98|75.81|73.01|75.63|72.83|0
1644565700000|2022-02-11 07:48:20|75.85|73.05|76.06|73.26|76.06|73.26|75.85|73.05|0
1644565710000|2022-02-11 07:48:30|75.99|73.19|75.99|73.19|76.02|73.22|75.92|73.12|0
1644565720000|2022-02-11 07:48:40|75.92|73.12|75.74|72.94|75.92|73.12|75.7|72.9|0
1644565730000|2022-02-11 07:48:50|75.77|72.97|75.67|72.87|75.77|72.97|75.63|72.83|0
1644565740000|2022-02-11 07:49:00|75.63|72.83|75.7|72.9|75.77|72.97|75.63|72.83|0
1644565750000|2022-02-11 07:49:10|75.63|72.83|75.42|72.62|75.63|72.83|75.42|72.62|0
1644565760000|2022-02-11 07:49:20|75.56|72.76|75.63|72.83|75.63|72.83|75.56|72.76|0
1644565770000|2022-02-11 07:49:30|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1644565780000|2022-02-11 07:49:40|75.49|72.69|75.49|72.69|75.56|72.76|75.49|72.69|0
1644565790000|2022-02-11 07:49:50|75.56|72.76|75.56|72.76|75.63|72.83|75.56|72.76|0
1644565810000|2022-02-11 07:50:10|75.52|72.72|75.6|72.8|75.6|72.8|75.52|72.72|0
1644565820000|2022-02-11 07:50:20|75.7|72.9|75.7|72.9|75.7|72.9|75.7|72.9|0
1644565830000|2022-02-11 07:50:30|75.77|72.97|75.77|72.97|75.77|72.97|75.77|72.97|0
1644565840000|2022-02-11 07:50:40|75.85|73.05|75.99|73.19|75.99|73.19|75.85|73.05|0
1644565850000|2022-02-11 07:50:50|75.92|73.12|75.92|73.12|75.92|73.12|75.92|73.12|0
1644565860000|2022-02-11 07:51:00|75.85|73.05|75.85|73.05|75.95|73.15|75.85|73.05|0
1644565870000|2022-02-11 07:51:10|75.77|72.97|75.92|73.12|75.92|73.12|75.77|72.97|0
1644565880000|2022-02-11 07:51:20|75.99|73.19|76.06|73.26|76.06|73.26|75.99|73.19|0
1644565890000|2022-02-11 07:51:30|75.95|73.15|75.92|73.12|75.99|73.19|75.92|73.12|0
1644565900000|2022-02-11 07:51:40|75.88|73.08|75.84|73.04|75.92|73.12|75.84|73.04|0
1644565910000|2022-02-11 07:51:50|75.92|73.12|75.92|73.12|75.92|73.12|75.92|73.12|0
1644565960000|2022-02-11 07:52:40|75.95|73.15|76.13|73.33|76.13|73.33|75.95|73.15|0
1644565970000|2022-02-11 07:52:50|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1644565980000|2022-02-11 07:53:00|75.99|73.19|75.92|73.12|75.99|73.19|75.92|73.12|0
1644565990000|2022-02-11 07:53:10|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1644566010000|2022-02-11 07:53:30|75.92|73.12|75.84|73.04|75.92|73.12|75.84|73.04|0
1644566020000|2022-02-11 07:53:40|75.92|73.12|75.92|73.12|75.92|73.12|75.92|73.12|0
1644566030000|2022-02-11 07:53:50|75.84|73.04|75.74|72.94|75.84|73.04|75.74|72.94|0
1644566040000|2022-02-11 07:54:00|75.7|72.9|75.7|72.9|75.7|72.9|75.63|72.83|0
1644566050000|2022-02-11 07:54:10|75.77|72.97|75.63|72.83|75.77|72.97|75.63|72.83|0
1644566060000|2022-02-11 07:54:20|75.59|72.79|75.63|72.83|75.7|72.9|75.59|72.79|0
1644566070000|2022-02-11 07:54:30|75.66|72.86|75.63|72.83|75.66|72.86|75.63|72.83|0
1644566080000|2022-02-11 07:54:40|75.7|72.9|75.63|72.83|75.7|72.9|75.63|72.83|0
1644566090000|2022-02-11 07:54:50|75.66|72.86|75.63|72.83|75.66|72.86|75.63|72.83|0
1644566100000|2022-02-11 07:55:00|75.66|72.86|75.7|72.9|75.7|72.9|75.63|72.83|0
1644566120000|2022-02-11 07:55:20|75.77|72.97|75.77|72.97|75.77|72.97|75.77|72.97|0
1644566130000|2022-02-11 07:55:30|75.74|72.94|75.7|72.9|75.74|72.94|75.7|72.9|0
1644566140000|2022-02-11 07:55:40|75.77|72.97|75.81|73.01|75.81|73.01|75.77|72.97|0
1644566150000|2022-02-11 07:55:50|75.84|73.04|75.74|72.94|75.84|73.04|75.74|72.94|0
1644566160000|2022-02-11 07:56:00|75.7|72.9|75.84|73.04|75.91|73.11|75.7|72.9|0
1644566170000|2022-02-11 07:56:10|75.91|73.11|75.91|73.11|75.91|73.11|75.84|73.04|0
1644566180000|2022-02-11 07:56:20|75.88|73.08|75.91|73.11|75.91|73.11|75.88|73.08|0
1644566190000|2022-02-11 07:56:30|75.88|73.08|75.99|73.19|75.99|73.19|75.88|73.08|0
1644566200000|2022-02-11 07:56:40|76.06|73.26|75.99|73.19|76.06|73.26|75.91|73.11|0
1644566210000|2022-02-11 07:56:50|75.91|73.11|75.99|73.19|75.99|73.19|75.91|73.11|0
1644566220000|2022-02-11 07:57:00|76.13|73.33|76.06|73.26|76.13|73.33|76.06|73.26|0
1644566230000|2022-02-11 07:57:10|76.09|73.29|76.13|73.33|76.13|73.33|76.09|73.29|0
1644566240000|2022-02-11 07:57:20|76.06|73.26|76.02|73.22|76.06|73.26|75.99|73.19|0
1644566250000|2022-02-11 07:57:30|75.99|73.19|75.91|73.11|75.99|73.19|75.91|73.11|0
1644566260000|2022-02-11 07:57:40|75.84|73.04|75.7|72.9|75.84|73.04|75.7|72.9|0
1644566270000|2022-02-11 07:57:50|75.73|72.93|75.7|72.9|75.73|72.93|75.63|72.83|0
1644566280000|2022-02-11 07:58:00|75.73|72.93|75.81|73.01|75.81|73.01|75.73|72.93|0
1644566290000|2022-02-11 07:58:10|75.77|72.97|75.77|72.97|75.84|73.04|75.77|72.97|0
1644566300000|2022-02-11 07:58:20|75.73|72.93|75.77|72.97|75.77|72.97|75.73|72.93|0
1644566310000|2022-02-11 07:58:30|75.7|72.9|75.7|72.9|75.7|72.9|75.7|72.9|0
1644566320000|2022-02-11 07:58:40|75.63|72.83|75.7|72.9|75.7|72.9|75.63|72.83|0
1644566340000|2022-02-11 07:59:00|75.77|72.97|75.77|72.97|75.84|73.04|75.77|72.97|0
1644566350000|2022-02-11 07:59:10|75.84|73.04|75.84|73.04|75.84|73.04|75.84|73.04|0
1644566360000|2022-02-11 07:59:20|75.77|72.97|75.91|73.11|75.91|73.11|75.77|72.97|0
1644566370000|2022-02-11 07:59:30|76.06|73.26|75.98|73.18|76.13|73.33|75.98|73.18|0
1644566390000|2022-02-11 07:59:50|75.95|73.15|75.84|73.04|75.95|73.15|75.84|73.04|0
1644566400000|2022-02-11 08:00:00|76.13|73.33|75.7|72.9|76.13|73.33|75.7|72.9|0
1644566410000|2022-02-11 08:00:10|75.8|73|75.77|72.97|75.91|73.11|75.77|72.97|0
1644566420000|2022-02-11 08:00:20|75.84|73.04|75.06|72.26|75.84|73.04|75.06|72.26|0
1644566430000|2022-02-11 08:00:30|74.99|72.19|75.06|72.26|75.27|72.47|74.99|72.19|0
1644566440000|2022-02-11 08:00:40|74.92|72.12|75.2|72.4|75.2|72.4|74.92|72.12|0
1644566450000|2022-02-11 08:00:50|74.99|72.19|75.13|72.33|75.13|72.33|74.99|72.19|0
1644566460000|2022-02-11 08:01:00|75.17|72.37|75.91|73.11|75.91|73.11|75.17|72.37|0
1644566470000|2022-02-11 08:01:10|76.27|73.47|76.3|73.5|76.34|73.54|76.27|73.47|0
1644566480000|2022-02-11 08:01:20|76.13|73.33|75.8|73|76.2|73.4|75.8|73|0
1644566490000|2022-02-11 08:01:30|75.77|72.97|75.41|72.61|75.77|72.97|75.41|72.61|0
1644566500000|2022-02-11 08:01:40|75.27|72.47|75.2|72.4|75.27|72.47|75.2|72.4|0
1644566510000|2022-02-11 08:01:50|75.27|72.47|75.59|72.79|75.59|72.79|75.27|72.47|0
1644566520000|2022-02-11 08:02:00|75.87|73.07|75.8|73|75.87|73.07|75.7|72.9|0
1644566530000|2022-02-11 08:02:10|75.63|72.83|75.56|72.76|75.77|72.97|75.56|72.76|0
1644566540000|2022-02-11 08:02:20|75.7|72.9|75.98|73.18|75.98|73.18|75.7|72.9|0
1644566550000|2022-02-11 08:02:30|75.77|72.97|75.87|73.07|75.87|73.07|75.7|72.9|0
1644566560000|2022-02-11 08:02:40|76.13|73.33|76.13|73.33|76.13|73.33|76.05|73.25|0
1644566570000|2022-02-11 08:02:50|76.27|73.47|76.13|73.33|76.41|73.61|76.13|73.33|0
1644566580000|2022-02-11 08:03:00|76.27|73.47|76.34|73.54|76.37|73.57|76.27|73.47|0
1644566590000|2022-02-11 08:03:10|76.41|73.61|76.84|74.04|76.84|74.04|76.41|73.61|0
1644566600000|2022-02-11 08:03:20|76.91|74.11|76.7|73.9|76.91|74.11|76.66|73.86|0
1644566610000|2022-02-11 08:03:30|76.77|73.97|76.84|74.04|76.91|74.11|76.77|73.97|0
1644566620000|2022-02-11 08:03:40|76.91|74.11|76.99|74.19|77.06|74.26|76.91|74.11|0
1644566630000|2022-02-11 08:03:50|76.77|73.97|76.63|73.83|76.77|73.97|76.63|73.83|0
1644566640000|2022-02-11 08:04:00|76.7|73.9|76.99|74.19|76.99|74.19|76.7|73.9|0
1644566650000|2022-02-11 08:04:10|76.88|74.08|76.91|74.11|76.99|74.19|76.88|74.08|0
1644566660000|2022-02-11 08:04:20|76.84|74.04|76.7|73.9|76.84|74.04|76.7|73.9|0
1644566670000|2022-02-11 08:04:30|76.84|74.04|76.8|74|76.84|74.04|76.8|74|0
1644566680000|2022-02-11 08:04:40|76.84|74.04|76.7|73.9|76.84|74.04|76.7|73.9|0
1644566690000|2022-02-11 08:04:50|76.73|73.93|76.84|74.04|76.84|74.04|76.73|73.93|0
1644566700000|2022-02-11 08:05:00|76.4|74.2|76.69|74.49|76.69|74.49|76.4|74.2|0
1644566710000|2022-02-11 08:05:10|76.61|74.41|76.76|74.56|76.76|74.56|76.61|74.41|0
1644566720000|2022-02-11 08:05:20|76.72|74.52|76.76|74.56|76.79|74.59|76.72|74.52|0
1644566730000|2022-02-11 08:05:30|76.97|74.77|76.97|74.77|77.12|74.92|76.97|74.77|0
1644566740000|2022-02-11 08:05:40|77.05|74.85|77.15|74.95|77.15|74.95|77.05|74.85|0
1644566750000|2022-02-11 08:05:50|77.19|74.99|77.05|74.85|77.19|74.99|77.05|74.85|0
1644566760000|2022-02-11 08:06:00|77.15|74.95|77.26|75.06|77.26|75.06|77.15|74.95|0
1644566770000|2022-02-11 08:06:10|77.41|75.21|77.55|75.35|77.55|75.35|77.34|75.14|0
1644566780000|2022-02-11 08:06:20|77.63|75.43|77.51|75.31|77.63|75.43|77.48|75.28|0
1644566790000|2022-02-11 08:06:30|77.48|75.28|77.55|75.35|77.7|75.5|77.48|75.28|0
1644566800000|2022-02-11 08:06:40|77.7|75.5|77.7|75.5|77.77|75.57|77.7|75.5|0
1644566810000|2022-02-11 08:06:50|77.77|75.57|77.77|75.57|77.77|75.57|77.77|75.57|0
1644566820000|2022-02-11 08:07:00|77.84|75.64|77.7|75.5|77.84|75.64|77.7|75.5|0
1644566830000|2022-02-11 08:07:10|77.99|75.79|77.99|75.79|77.99|75.79|77.92|75.72|0
1644566840000|2022-02-11 08:07:20|78.06|75.86|78.06|75.86|78.21|76.01|78.06|75.86|0
1644566850000|2022-02-11 08:07:30|78.13|75.93|78.1|75.9|78.13|75.93|78.1|75.9|0
1644566860000|2022-02-11 08:07:40|78.13|75.93|78.17|75.97|78.21|76.01|78.13|75.93|0
1644566870000|2022-02-11 08:07:50|78.21|76.01|75.21|73.01|78.21|76.01|75.21|73.01|0
1644566880000|2022-02-11 08:08:00|75.29|73.09|76.8|74.6|76.8|74.6|74.96|72.76|0
1644566890000|2022-02-11 08:08:10|76.9|74.7|77.01|74.81|77.01|74.81|76.87|74.67|0
1644566900000|2022-02-11 08:08:20|77.12|74.92|77.01|74.81|77.16|74.96|77.01|74.81|0
1644566910000|2022-02-11 08:08:30|77.05|74.85|77.3|75.1|77.3|75.1|77.05|74.85|0
1644566920000|2022-02-11 08:08:40|77.45|75.25|77.23|75.03|77.45|75.25|77.23|75.03|0
1644566930000|2022-02-11 08:08:50|77.09|74.89|77.09|74.89|77.12|74.92|77.09|74.89|0
1644566940000|2022-02-11 08:09:00|77.12|74.92|77.23|75.03|77.23|75.03|77.09|74.89|0
1644566950000|2022-02-11 08:09:10|77.16|74.96|77.23|75.03|77.23|75.03|77.16|74.96|0
1644566960000|2022-02-11 08:09:20|77.3|75.1|77.27|75.07|77.3|75.1|77.27|75.07|0
1644566970000|2022-02-11 08:09:30|77.23|75.03|77.45|75.25|77.45|75.25|77.23|75.03|0
1644566980000|2022-02-11 08:09:40|77.59|75.39|77.74|75.54|77.74|75.54|77.59|75.39|0
1644566990000|2022-02-11 08:09:50|77.67|75.47|77.74|75.54|77.74|75.54|77.67|75.47|0
1644567000000|2022-02-11 08:10:00|77.81|75.61|77.85|75.65|77.85|75.65|77.67|75.47|0
1644567010000|2022-02-11 08:10:10|77.67|75.47|77.67|75.47|77.81|75.61|77.67|75.47|0
1644567020000|2022-02-11 08:10:20|77.7|75.5|77.67|75.47|77.7|75.5|77.67|75.47|0
1644567030000|2022-02-11 08:10:30|77.59|75.39|77.52|75.32|77.59|75.39|77.52|75.32|0
1644567040000|2022-02-11 08:10:40|77.67|75.47|77.59|75.39|77.67|75.47|77.59|75.39|0
1644567050000|2022-02-11 08:10:50|77.63|75.43|77.81|75.61|77.81|75.61|77.63|75.43|0
1644567060000|2022-02-11 08:11:00|77.7|75.5|77.99|75.79|78.03|75.83|77.7|75.5|0
1644567070000|2022-02-11 08:11:10|77.96|75.76|78.18|75.98|78.18|75.98|77.96|75.76|0
1644567080000|2022-02-11 08:11:20|78.25|76.05|78.47|76.27|78.55|76.35|78.25|76.05|0
1644567090000|2022-02-11 08:11:30|78.51|76.31|78.4|76.2|78.51|76.31|78.32|76.12|0
1644567100000|2022-02-11 08:11:40|78.32|76.12|78.32|76.12|78.32|76.12|78.32|76.12|0
1644567110000|2022-02-11 08:11:50|78.18|75.98|78.25|76.05|78.25|76.05|78.18|75.98|0
1644567120000|2022-02-11 08:12:00|78.18|75.98|78.25|76.05|78.25|76.05|78.18|75.98|0
1644567130000|2022-02-11 08:12:10|78.32|76.12|78.4|76.2|78.47|76.27|78.32|76.12|0
1644567140000|2022-02-11 08:12:20|78.43|76.23|78.4|76.2|78.43|76.23|78.4|76.2|0
1644567150000|2022-02-11 08:12:30|78.69|76.49|78.69|76.49|78.77|76.57|78.69|76.49|0
1644567160000|2022-02-11 08:12:40|78.65|76.45|78.69|76.49|78.69|76.49|78.65|76.45|0
1644567170000|2022-02-11 08:12:50|78.62|76.42|78.62|76.42|78.69|76.49|78.54|76.34|0
1644567180000|2022-02-11 08:13:00|78.69|76.49|78.69|76.49|78.69|76.49|78.62|76.42|0
1644567190000|2022-02-11 08:13:10|78.73|76.53|78.58|76.38|78.73|76.53|78.47|76.27|0
1644567200000|2022-02-11 08:13:20|78.69|76.49|78.32|76.12|78.69|76.49|78.32|76.12|0
1644567210000|2022-02-11 08:13:30|78.36|76.16|78.4|76.2|78.4|76.2|78.32|76.12|0
1644567220000|2022-02-11 08:13:40|78.25|76.05|78.25|76.05|78.25|76.05|78.25|76.05|0
1644567230000|2022-02-11 08:13:50|78.14|75.94|78.25|76.05|78.25|76.05|78.14|75.94|0
1644567240000|2022-02-11 08:14:00|78.21|76.01|78.25|76.05|78.25|76.05|78.1|75.9|0
1644567250000|2022-02-11 08:14:10|78.32|76.12|78.25|76.05|78.32|76.12|78.18|75.98|0
1644567260000|2022-02-11 08:14:20|78.18|75.98|78.25|76.05|78.25|76.05|78.18|75.98|0
1644567270000|2022-02-11 08:14:30|78.1|75.9|78.03|75.83|78.1|75.9|78.03|75.83|0
1644567280000|2022-02-11 08:14:40|78.1|75.9|77.96|75.76|78.1|75.9|77.96|75.76|0
1644567290000|2022-02-11 08:14:50|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1644567300000|2022-02-11 08:15:00|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1644567310000|2022-02-11 08:15:10|78.03|75.83|78.32|76.12|78.32|76.12|78.03|75.83|0
1644567320000|2022-02-11 08:15:20|78.43|76.23|78.4|76.2|78.47|76.27|78.4|76.2|0
1644567330000|2022-02-11 08:15:30|78.32|76.12|78.25|76.05|78.32|76.12|78.25|76.05|0
1644567340000|2022-02-11 08:15:40|78.47|76.27|78.32|76.12|78.47|76.27|78.32|76.12|0
1644567350000|2022-02-11 08:15:50|78.25|76.05|78.25|76.05|78.28|76.08|78.25|76.05|0
1644567360000|2022-02-11 08:16:00|78.18|75.98|78.1|75.9|78.18|75.98|78.1|75.9|0
1644567370000|2022-02-11 08:16:10|78.18|75.98|78.06|75.86|78.18|75.98|78.06|75.86|0
1644567380000|2022-02-11 08:16:20|77.74|75.54|77.52|75.32|77.74|75.54|77.45|75.25|0
1644567390000|2022-02-11 08:16:30|77.23|75.03|77.37|75.17|77.37|75.17|77.23|75.03|0
1644567400000|2022-02-11 08:16:40|77.41|75.21|77.37|75.17|77.41|75.21|77.3|75.1|0
1644567410000|2022-02-11 08:16:50|77.3|75.1|77.15|74.95|77.3|75.1|77.12|74.92|0
1644567420000|2022-02-11 08:17:00|77.23|75.03|77.55|75.35|77.55|75.35|77.23|75.03|0
1644567430000|2022-02-11 08:17:10|77.59|75.39|77.45|75.25|77.59|75.39|77.45|75.25|0
1644567440000|2022-02-11 08:17:20|77.3|75.1|77.45|75.25|77.52|75.32|77.3|75.1|0
1644567450000|2022-02-11 08:17:30|77.55|75.35|77.3|75.1|77.55|75.35|77.3|75.1|0
1644567460000|2022-02-11 08:17:40|77.37|75.17|77.26|75.06|77.37|75.17|77.08|74.88|0
1644567470000|2022-02-11 08:17:50|77.23|75.03|77.15|74.95|77.23|75.03|77.15|74.95|0
1644567480000|2022-02-11 08:18:00|77.12|74.92|77.08|74.88|77.12|74.92|77.01|74.81|0
1644567490000|2022-02-11 08:18:10|77.01|74.81|77.01|74.81|77.08|74.88|76.97|74.77|0
1644567500000|2022-02-11 08:18:20|77.3|75.1|77.08|74.88|77.3|75.1|77.08|74.88|0
1644567510000|2022-02-11 08:18:30|77.01|74.81|77.04|74.84|77.08|74.88|77.01|74.81|0
1644567520000|2022-02-11 08:18:40|77.01|74.81|77.04|74.84|77.04|74.84|77.01|74.81|0
1644567530000|2022-02-11 08:18:50|77.15|74.95|77.23|75.03|77.3|75.1|77.15|74.95|0
1644567540000|2022-02-11 08:19:00|77.3|75.1|77.3|75.1|77.3|75.1|77.3|75.1|0
1644567550000|2022-02-11 08:19:10|77.33|75.13|77.3|75.1|77.33|75.13|77.23|75.03|0
1644567560000|2022-02-11 08:19:20|77.52|75.32|77.59|75.39|77.59|75.39|77.52|75.32|0
1644567570000|2022-02-11 08:19:30|77.66|75.46|77.62|75.42|77.66|75.46|77.52|75.32|0
1644567580000|2022-02-11 08:19:40|77.81|75.61|77.81|75.61|77.88|75.68|77.81|75.61|0
1644567590000|2022-02-11 08:19:50|77.84|75.64|77.66|75.46|77.84|75.64|77.66|75.46|0
1644567600000|2022-02-11 08:20:00|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1644567610000|2022-02-11 08:20:10|77.3|75.1|77.3|75.1|77.3|75.1|77.3|75.1|0
1644567620000|2022-02-11 08:20:20|77.44|75.24|77.3|75.1|77.44|75.24|77.3|75.1|0
1644567630000|2022-02-11 08:20:30|77.15|74.95|77.23|75.03|77.23|75.03|77.15|74.95|0
1644567640000|2022-02-11 08:20:40|77.3|75.1|77.33|75.13|77.33|75.13|77.3|75.1|0
1644567650000|2022-02-11 08:20:50|77.3|75.1|77.52|75.32|77.59|75.39|77.3|75.1|0
1644567660000|2022-02-11 08:21:00|77.3|75.1|77.3|75.1|77.3|75.1|77.23|75.03|0
1644567670000|2022-02-11 08:21:10|77.23|75.03|77.23|75.03|77.3|75.1|77.23|75.03|0
1644567680000|2022-02-11 08:21:20|77.3|75.1|77.44|75.24|77.44|75.24|77.23|75.03|0
1644567690000|2022-02-11 08:21:30|77.59|75.39|77.62|75.42|77.62|75.42|77.52|75.32|0
1644567700000|2022-02-11 08:21:40|77.59|75.39|77.52|75.32|77.59|75.39|77.52|75.32|0
1644567710000|2022-02-11 08:21:50|77.41|75.21|77.37|75.17|77.44|75.24|77.37|75.17|0
1644567720000|2022-02-11 08:22:00|77.33|75.13|77.15|74.95|77.33|75.13|77.15|74.95|0
1644567730000|2022-02-11 08:22:10|77.08|74.88|77.15|74.95|77.15|74.95|77.08|74.88|0
1644567740000|2022-02-11 08:22:20|77.08|74.88|77.08|74.88|77.15|74.95|77.08|74.88|0
1644567750000|2022-02-11 08:22:30|76.93|74.73|76.93|74.73|76.93|74.73|76.86|74.66|0
1644567760000|2022-02-11 08:22:40|76.97|74.77|76.79|74.59|76.97|74.77|76.79|74.59|0
1644567770000|2022-02-11 08:22:50|76.72|74.52|76.72|74.52|76.79|74.59|76.72|74.52|0
1644567780000|2022-02-11 08:23:00|76.79|74.59|76.65|74.45|76.79|74.59|76.65|74.45|0
1644567790000|2022-02-11 08:23:10|76.72|74.52|76.72|74.52|76.72|74.52|76.64|74.44|0
1644567800000|2022-02-11 08:23:20|76.46|74.26|76.43|74.23|76.5|74.3|76.43|74.23|0
1644567810000|2022-02-11 08:23:30|76.5|74.3|76.36|74.16|76.5|74.3|76.36|74.16|0
1644567820000|2022-02-11 08:23:40|76.28|74.08|76.14|73.94|76.28|74.08|76.14|73.94|0
1644567830000|2022-02-11 08:23:50|76.1|73.9|76.07|73.87|76.14|73.94|76.07|73.87|0
1644567840000|2022-02-11 08:24:00|76.14|73.94|76.32|74.12|76.32|74.12|76.07|73.87|0
1644567850000|2022-02-11 08:24:10|76.28|74.08|76.25|74.05|76.32|74.12|76.25|74.05|0
1644567860000|2022-02-11 08:24:20|76.14|73.94|76.28|74.08|76.28|74.08|76.07|73.87|0
1644567870000|2022-02-11 08:24:30|76.43|74.23|76.61|74.41|76.61|74.41|76.43|74.23|0
1644567880000|2022-02-11 08:24:40|76.57|74.37|76.5|74.3|76.57|74.37|76.5|74.3|0
1644567890000|2022-02-11 08:24:50|76.43|74.23|76.5|74.3|76.61|74.41|76.39|74.19|0
1644567900000|2022-02-11 08:25:00|76.53|74.33|76.32|74.12|76.53|74.33|76.32|74.12|0
1644567910000|2022-02-11 08:25:10|76.36|74.16|76.46|74.26|76.5|74.3|76.36|74.16|0
1644567920000|2022-02-11 08:25:20|76.43|74.23|76.57|74.37|76.57|74.37|76.43|74.23|0
1644567930000|2022-02-11 08:25:30|76.53|74.33|76.57|74.37|76.64|74.44|76.53|74.33|0
1644567940000|2022-02-11 08:25:40|76.68|74.48|76.64|74.44|76.68|74.48|76.64|74.44|0
1644567950000|2022-02-11 08:25:50|76.57|74.37|76.43|74.23|76.57|74.37|76.43|74.23|0
1644567960000|2022-02-11 08:26:00|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1644567970000|2022-02-11 08:26:10|76.43|74.23|76.14|73.94|76.43|74.23|76.14|73.94|0
1644567980000|2022-02-11 08:26:20|76.1|73.9|76.07|73.87|76.1|73.9|76.07|73.87|0
1644567990000|2022-02-11 08:26:30|76.14|73.94|76.14|73.94|76.14|73.94|76.1|73.9|0
1644568000000|2022-02-11 08:26:40|76.21|74.01|76.07|73.87|76.25|74.05|76.07|73.87|0
1644568010000|2022-02-11 08:26:50|75.92|73.72|75.92|73.72|75.92|73.72|75.92|73.72|0
1644568020000|2022-02-11 08:27:00|76.07|73.87|76.5|74.3|76.5|74.3|76.07|73.87|0
1644568030000|2022-02-11 08:27:10|76.43|74.23|76.21|74.01|76.46|74.26|76.17|73.97|0
1644568040000|2022-02-11 08:27:20|76.28|74.08|76.14|73.94|76.28|74.08|76.14|73.94|0
1644568050000|2022-02-11 08:27:30|76.07|73.87|76.03|73.83|76.07|73.87|75.99|73.79|0
1644568060000|2022-02-11 08:27:40|75.96|73.76|75.92|73.72|75.96|73.76|75.85|73.65|0
1644568070000|2022-02-11 08:27:50|75.99|73.79|75.99|73.79|76.14|73.94|75.99|73.79|0
1644568080000|2022-02-11 08:28:00|76.07|73.87|76.14|73.94|76.14|73.94|75.99|73.79|0
1644568090000|2022-02-11 08:28:10|76.21|74.01|76.32|74.12|76.5|74.3|76.21|74.01|0
1644568100000|2022-02-11 08:28:20|76.39|74.19|76.21|74.01|76.39|74.19|76.21|74.01|0
1644568110000|2022-02-11 08:28:30|76.28|74.08|76.24|74.04|76.32|74.12|76.24|74.04|0
1644568120000|2022-02-11 08:28:40|76.21|74.01|76.14|73.94|76.24|74.04|76.14|73.94|0
1644568130000|2022-02-11 08:28:50|76.21|74.01|76.14|73.94|76.21|74.01|76.07|73.87|0
1644568140000|2022-02-11 08:29:00|76.1|73.9|76.17|73.97|76.17|73.97|76.1|73.9|0
1644568150000|2022-02-11 08:29:10|76.21|74.01|76.32|74.12|76.35|74.15|76.21|74.01|0
1644568160000|2022-02-11 08:29:20|76.28|74.08|76.21|74.01|76.28|74.08|76.21|74.01|0
1644568170000|2022-02-11 08:29:30|76.17|73.97|76.21|74.01|76.21|74.01|76.07|73.87|0
1644568180000|2022-02-11 08:29:40|76.14|73.94|76.21|74.01|76.21|74.01|76.14|73.94|0
1644568190000|2022-02-11 08:29:50|76.53|74.33|76.57|74.37|76.57|74.37|76.53|74.33|0
1644568200000|2022-02-11 08:30:00|76.64|74.44|76.79|74.59|76.79|74.59|76.64|74.44|0
1644568210000|2022-02-11 08:30:10|76.64|74.44|76.82|74.62|76.82|74.62|76.64|74.44|0
1644568220000|2022-02-11 08:30:20|76.93|74.73|77.04|74.84|77.08|74.88|76.93|74.73|0
1644568230000|2022-02-11 08:30:30|77.08|74.88|77.04|74.84|77.08|74.88|76.97|74.77|0
1644568240000|2022-02-11 08:30:40|77.08|74.88|77.22|75.02|77.22|75.02|77.08|74.88|0
1644568250000|2022-02-11 08:30:50|77.18|74.98|77.04|74.84|77.18|74.98|77.04|74.84|0
1644568260000|2022-02-11 08:31:00|77|74.8|76.64|74.44|77|74.8|76.64|74.44|0
1644568270000|2022-02-11 08:31:10|76.75|74.55|76.93|74.73|76.93|74.73|76.75|74.55|0
1644568280000|2022-02-11 08:31:20|76.97|74.77|76.97|74.77|76.97|74.77|76.86|74.66|0
1644568290000|2022-02-11 08:31:30|76.75|74.55|76.64|74.44|76.75|74.55|76.64|74.44|0
1644568300000|2022-02-11 08:31:40|76.82|74.62|76.79|74.59|76.86|74.66|76.79|74.59|0
1644568310000|2022-02-11 08:31:50|76.82|74.62|77.22|75.02|77.22|75.02|76.82|74.62|0
1644568320000|2022-02-11 08:32:00|77.29|75.09|77.69|75.49|77.69|75.49|77.29|75.09|0
1644568330000|2022-02-11 08:32:10|77.73|75.53|77.69|75.49|77.73|75.53|77.66|75.46|0
1644568340000|2022-02-11 08:32:20|77.66|75.46|77.73|75.53|77.73|75.53|77.66|75.46|0
1644568350000|2022-02-11 08:32:30|77.66|75.46|77.66|75.46|77.73|75.53|77.62|75.42|0
1644568360000|2022-02-11 08:32:40|77.62|75.42|77.58|75.38|77.62|75.42|77.47|75.27|0
1644568370000|2022-02-11 08:32:50|77.55|75.35|77.55|75.35|77.62|75.42|77.55|75.35|0
1644568380000|2022-02-11 08:33:00|77.73|75.53|77.55|75.35|77.73|75.53|77.55|75.35|0
1644568390000|2022-02-11 08:33:10|77.51|75.31|77.73|75.53|77.73|75.53|77.51|75.31|0
1644568400000|2022-02-11 08:33:20|77.58|75.38|77.58|75.38|77.58|75.38|77.58|75.38|0
1644568410000|2022-02-11 08:33:30|77.33|75.13|77.37|75.17|77.37|75.17|77.33|75.13|0
1644568420000|2022-02-11 08:33:40|77.4|75.2|77.22|75.02|77.4|75.2|77.22|75.02|0
1644568430000|2022-02-11 08:33:50|77.15|74.95|77.22|75.02|77.22|75.02|77.15|74.95|0
1644568440000|2022-02-11 08:34:00|77.15|74.95|77.22|75.02|77.22|75.02|77.15|74.95|0
1644568450000|2022-02-11 08:34:10|76.79|74.59|76.68|74.48|76.82|74.62|76.64|74.44|0
1644568460000|2022-02-11 08:34:20|76.64|74.44|76.42|74.22|76.64|74.44|76.42|74.22|0
1644568470000|2022-02-11 08:34:30|76.46|74.26|76.35|74.15|76.46|74.26|76.35|74.15|0
1644568480000|2022-02-11 08:34:40|76.28|74.08|76.14|73.94|76.28|74.08|76.14|73.94|0
1644568490000|2022-02-11 08:34:50|76.06|73.86|76.14|73.94|76.14|73.94|76.06|73.86|0
1644568500000|2022-02-11 08:35:00|76.06|73.86|76.35|74.15|76.39|74.19|76.06|73.86|0
1644568510000|2022-02-11 08:35:10|76.28|74.08|76.21|74.01|76.28|74.08|76.1|73.9|0
1644568520000|2022-02-11 08:35:20|76.14|73.94|75.99|73.79|76.14|73.94|75.99|73.79|0
1644568530000|2022-02-11 08:35:30|76.14|73.94|75.99|73.79|76.21|74.01|75.99|73.79|0
1644568540000|2022-02-11 08:35:40|75.7|73.5|75.56|73.36|75.74|73.54|75.56|73.36|0
1644568550000|2022-02-11 08:35:50|75.49|73.29|75.28|73.08|75.49|73.29|75.28|73.08|0
1644568560000|2022-02-11 08:36:00|75.06|72.86|75.28|73.08|75.35|73.15|75.06|72.86|0
1644568570000|2022-02-11 08:36:10|75.35|73.15|75.2|73|75.35|73.15|75.2|73|0
1644568580000|2022-02-11 08:36:20|75.24|73.04|75.56|73.36|75.56|73.36|75.24|73.04|0
1644568590000|2022-02-11 08:36:30|75.63|73.43|75.63|73.43|75.63|73.43|75.56|73.36|0
1644568600000|2022-02-11 08:36:40|75.7|73.5|75.7|73.5|75.74|73.54|75.7|73.5|0
1644568610000|2022-02-11 08:36:50|75.63|73.43|75.63|73.43|75.63|73.43|75.6|73.4|0
1644568620000|2022-02-11 08:37:00|75.56|73.36|75.42|73.22|75.56|73.36|75.35|73.15|0
1644568630000|2022-02-11 08:37:10|75.35|73.15|75.35|73.15|75.42|73.22|75.35|73.15|0
1644568640000|2022-02-11 08:37:20|75.31|73.11|75.1|72.9|75.31|73.11|75.02|72.82|0
1644568650000|2022-02-11 08:37:30|75.13|72.93|74.99|72.79|75.13|72.93|74.99|72.79|0
1644568660000|2022-02-11 08:37:40|75.02|72.82|75.2|73|75.31|73.11|75.02|72.82|0
1644568670000|2022-02-11 08:37:50|75.27|73.07|75.35|73.15|75.35|73.15|75.27|73.07|0
1644568680000|2022-02-11 08:38:00|75.42|73.22|75.49|73.29|75.52|73.32|75.42|73.22|0
1644568690000|2022-02-11 08:38:10|75.52|73.32|75.52|73.32|75.56|73.36|75.52|73.32|0
1644568700000|2022-02-11 08:38:20|75.27|73.07|75.31|73.11|75.31|73.11|75.24|73.04|0
1644568710000|2022-02-11 08:38:30|75.27|73.07|74.99|72.79|75.27|73.07|74.99|72.79|0
1644568720000|2022-02-11 08:38:40|74.85|72.65|74.74|72.54|74.85|72.65|74.74|72.54|0
1644568730000|2022-02-11 08:38:50|74.63|72.43|74.85|72.65|74.92|72.72|74.63|72.43|0
1644568740000|2022-02-11 08:39:00|75.06|72.86|74.88|72.68|75.06|72.86|74.85|72.65|0
1644568750000|2022-02-11 08:39:10|74.78|72.58|74.81|72.61|74.81|72.61|74.78|72.58|0
1644568760000|2022-02-11 08:39:20|74.71|72.51|74.24|72.04|74.71|72.51|74.21|72.01|0
1644568770000|2022-02-11 08:39:30|74.07|71.87|73.93|71.73|74.07|71.87|73.89|71.69|0
1644568780000|2022-02-11 08:39:40|74|71.8|73.86|71.66|74|71.8|73.86|71.66|0
1644568790000|2022-02-11 08:39:50|73.72|71.52|73.51|71.31|73.72|71.52|73.51|71.31|0
1644568800000|2022-02-11 08:40:00|73.58|71.38|73.44|71.24|73.61|71.41|73.44|71.24|0
1644568810000|2022-02-11 08:40:10|73.65|71.45|73.44|71.24|73.65|71.45|73.44|71.24|0
1644568820000|2022-02-11 08:40:20|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1644568830000|2022-02-11 08:40:30|73.44|71.24|73.65|71.45|73.65|71.45|73.37|71.17|0
1644568840000|2022-02-11 08:40:40|73.61|71.41|73.72|71.52|73.72|71.52|73.54|71.34|0
1644568850000|2022-02-11 08:40:50|73.79|71.59|73.82|71.62|73.82|71.62|73.72|71.52|0
1644568860000|2022-02-11 08:41:00|73.86|71.66|73.79|71.59|73.86|71.66|73.79|71.59|0
1644568870000|2022-02-11 08:41:10|73.86|71.66|73.86|71.66|73.86|71.66|73.79|71.59|0
1644568880000|2022-02-11 08:41:20|73.79|71.59|74|71.8|74|71.8|73.79|71.59|0
1644568890000|2022-02-11 08:41:30|73.93|71.73|74.21|72.01|74.21|72.01|73.86|71.66|0
1644568900000|2022-02-11 08:41:40|74.14|71.94|74.35|72.15|74.35|72.15|74.14|71.94|0
1644568910000|2022-02-11 08:41:50|74.28|72.08|74.49|72.29|74.49|72.29|74.28|72.08|0
1644568920000|2022-02-11 08:42:00|74.42|72.22|74.42|72.22|74.42|72.22|74.28|72.08|0
1644568930000|2022-02-11 08:42:10|74.35|72.15|74.42|72.22|74.42|72.22|74.35|72.15|0
1644568940000|2022-02-11 08:42:20|74.49|72.29|74.56|72.36|74.56|72.36|74.49|72.29|0
1644568950000|2022-02-11 08:42:30|74.6|72.4|74.56|72.36|74.6|72.4|74.53|72.33|0
1644568960000|2022-02-11 08:42:40|74.49|72.29|74.56|72.36|74.56|72.36|74.49|72.29|0
1644568970000|2022-02-11 08:42:50|74.53|72.33|74.63|72.43|74.63|72.43|74.53|72.33|0
1644568980000|2022-02-11 08:43:00|74.7|72.5|74.7|72.5|74.99|72.79|74.7|72.5|0
1644568990000|2022-02-11 08:43:10|74.63|72.43|74.49|72.29|74.63|72.43|74.49|72.29|0
1644569000000|2022-02-11 08:43:20|74.56|72.36|74.45|72.25|74.56|72.36|74.45|72.25|0
1644569010000|2022-02-11 08:43:30|74.38|72.18|74.52|72.32|74.52|72.32|74.38|72.18|0
1644569020000|2022-02-11 08:43:40|74.38|72.18|74.45|72.25|74.45|72.25|74.14|71.94|0
1644569030000|2022-02-11 08:43:50|74.42|72.22|74.35|72.15|74.42|72.22|74.17|71.97|0
1644569040000|2022-02-11 08:44:00|74.21|72.01|74.56|72.36|74.56|72.36|74.21|72.01|0
1644569050000|2022-02-11 08:44:10|74.52|72.32|74.52|72.32|74.52|72.32|74.49|72.29|0
1644569060000|2022-02-11 08:44:20|74.42|72.22|74.24|72.04|74.49|72.29|74.24|72.04|0
1644569070000|2022-02-11 08:44:30|71.89|69.69|75.43|73.23|75.51|73.31|71.89|69.69|0
1644569080000|2022-02-11 08:44:40|75.36|73.16|75.15|72.95|75.36|73.16|75.15|72.95|0
1644569090000|2022-02-11 08:44:50|75.26|73.06|75.26|73.06|75.36|73.16|75.22|73.02|0
1644569100000|2022-02-11 08:45:00|75.29|73.09|75.15|72.95|75.29|73.09|75.15|72.95|0
1644569110000|2022-02-11 08:45:10|75.22|73.02|75.08|72.88|75.22|73.02|75.08|72.88|0
1644569120000|2022-02-11 08:45:20|75.01|72.81|75.36|73.16|75.36|73.16|75.01|72.81|0
1644569130000|2022-02-11 08:45:30|75.51|73.31|75.47|73.27|75.51|73.31|75.47|73.27|0
1644569140000|2022-02-11 08:45:40|75.58|73.38|75.51|73.31|75.58|73.38|75.51|73.31|0
1644569150000|2022-02-11 08:45:50|75.43|73.23|75.65|73.45|75.65|73.45|75.43|73.23|0
1644569160000|2022-02-11 08:46:00|75.58|73.38|76|73.8|76|73.8|75.58|73.38|0
1644569170000|2022-02-11 08:46:10|75.75|73.55|75.93|73.73|75.93|73.73|75.72|73.52|0
1644569180000|2022-02-11 08:46:20|76|73.8|76|73.8|76|73.8|75.93|73.73|0
1644569190000|2022-02-11 08:46:30|76.08|73.88|75.86|73.66|76.08|73.88|75.86|73.66|0
1644569200000|2022-02-11 08:46:40|75.93|73.73|75.93|73.73|75.93|73.73|75.86|73.66|0
1644569210000|2022-02-11 08:46:50|75.86|73.66|75.93|73.73|75.93|73.73|75.86|73.66|0
1644569220000|2022-02-11 08:47:00|76.08|73.88|76.29|74.09|76.29|74.09|76|73.8|0
1644569230000|2022-02-11 08:47:10|76.25|74.05|76.22|74.02|76.25|74.05|76.22|74.02|0
1644569240000|2022-02-11 08:47:20|76.15|73.95|76|73.8|76.15|73.95|76|73.8|0
1644569250000|2022-02-11 08:47:30|76.04|73.84|76.22|74.02|76.22|74.02|76.04|73.84|0
1644569260000|2022-02-11 08:47:40|76.15|73.95|75.93|73.73|76.15|73.95|75.93|73.73|0
1644569270000|2022-02-11 08:47:50|76|73.8|76|73.8|76|73.8|75.93|73.73|0
1644569280000|2022-02-11 08:48:00|75.93|73.73|75.93|73.73|76|73.8|75.93|73.73|0
1644569290000|2022-02-11 08:48:10|76.11|73.91|76.08|73.88|76.11|73.91|76.08|73.88|0
1644569300000|2022-02-11 08:48:20|76.22|74.02|75.93|73.73|76.22|74.02|75.93|73.73|0
1644569310000|2022-02-11 08:48:30|76.08|73.88|75.14|72.94|76.08|73.88|75.14|72.94|0
1644569320000|2022-02-11 08:48:40|75.11|72.91|75.18|72.98|75.18|72.98|75.11|72.91|0
1644569330000|2022-02-11 08:48:50|75.11|72.91|75.18|72.98|75.18|72.98|75.04|72.84|0
1644569340000|2022-02-11 08:49:00|75.25|73.05|75.04|72.84|75.25|73.05|75.04|72.84|0
1644569350000|2022-02-11 08:49:10|75.18|72.98|75.11|72.91|75.18|72.98|75.11|72.91|0
1644569360000|2022-02-11 08:49:20|75.04|72.84|74.83|72.63|75.04|72.84|74.83|72.63|0
1644569370000|2022-02-11 08:49:30|74.9|72.7|75.11|72.91|75.11|72.91|74.9|72.7|0
1644569380000|2022-02-11 08:49:40|75.18|72.98|74.97|72.77|75.18|72.98|74.97|72.77|0
1644569390000|2022-02-11 08:49:50|74.9|72.7|74.83|72.63|74.9|72.7|74.83|72.63|0
1644569400000|2022-02-11 08:50:00|75.04|72.84|74.97|72.77|75.04|72.84|74.97|72.77|0
1644569410000|2022-02-11 08:50:10|75.11|72.91|75|72.8|75.11|72.91|75|72.8|0
1644569420000|2022-02-11 08:50:20|75.04|72.84|75|72.8|75.04|72.84|74.9|72.7|0
1644569430000|2022-02-11 08:50:30|75.11|72.91|75.22|73.02|75.22|73.02|75.11|72.91|0
1644569440000|2022-02-11 08:50:40|75.14|72.94|75.11|72.91|75.14|72.94|75.11|72.91|0
1644569450000|2022-02-11 08:50:50|75.18|72.98|75.32|73.12|75.32|73.12|75.18|72.98|0
1644569460000|2022-02-11 08:51:00|75.29|73.09|75.25|73.05|75.29|73.09|75.18|72.98|0
1644569470000|2022-02-11 08:51:10|75.14|72.94|75.14|72.94|75.14|72.94|75.11|72.91|0
1644569480000|2022-02-11 08:51:20|75.32|73.12|75.14|72.94|75.32|73.12|75.14|72.94|0
1644569490000|2022-02-11 08:51:30|75.11|72.91|74.97|72.77|75.11|72.91|74.9|72.7|0
1644569500000|2022-02-11 08:51:40|75.04|72.84|75.07|72.87|75.11|72.91|75.04|72.84|0
1644569510000|2022-02-11 08:51:50|75.04|72.84|75.04|72.84|75.07|72.87|74.97|72.77|0
1644569520000|2022-02-11 08:52:00|75.11|72.91|75.04|72.84|75.11|72.91|75.04|72.84|0
1644569530000|2022-02-11 08:52:10|75.32|73.12|75.39|73.19|75.39|73.19|75.32|73.12|0
1644569540000|2022-02-11 08:52:20|75.47|73.27|75.64|73.44|75.64|73.44|75.47|73.27|0
1644569550000|2022-02-11 08:52:30|75.68|73.48|75.68|73.48|75.82|73.62|75.68|73.48|0
1644569560000|2022-02-11 08:52:40|75.64|73.44|75.68|73.48|75.68|73.48|75.61|73.41|0
1644569570000|2022-02-11 08:52:50|75.61|73.41|75.71|73.51|75.75|73.55|75.61|73.41|0
1644569580000|2022-02-11 08:53:00|75.61|73.41|75.57|73.37|75.61|73.41|75.43|73.23|0
1644569590000|2022-02-11 08:53:10|75.54|73.34|75.18|72.98|75.54|73.34|75.18|72.98|0
1644569600000|2022-02-11 08:53:20|75.21|73.01|75.18|72.98|75.21|73.01|75.18|72.98|0
1644569610000|2022-02-11 08:53:30|75.11|72.91|75.04|72.84|75.25|73.05|75.04|72.84|0
1644569620000|2022-02-11 08:53:40|74.82|72.62|74.72|72.52|74.86|72.66|74.72|72.52|0
1644569630000|2022-02-11 08:53:50|74.68|72.48|74.9|72.7|74.9|72.7|74.68|72.48|0
1644569640000|2022-02-11 08:54:00|74.97|72.77|75.07|72.87|75.18|72.98|74.97|72.77|0
1644569650000|2022-02-11 08:54:10|75|72.8|74.9|72.7|75.25|73.05|74.9|72.7|0
1644569660000|2022-02-11 08:54:20|74.82|72.62|74.82|72.62|74.93|72.73|74.79|72.59|0
1644569670000|2022-02-11 08:54:30|74.93|72.73|75.11|72.91|75.11|72.91|74.93|72.73|0
1644569680000|2022-02-11 08:54:40|74.97|72.77|74.82|72.62|75|72.8|74.82|72.62|0
1644569690000|2022-02-11 08:54:50|74.9|72.7|74.82|72.62|74.9|72.7|74.79|72.59|0
1644569700000|2022-02-11 08:55:00|74.79|72.59|74.97|72.77|74.97|72.77|74.79|72.59|0
1644569710000|2022-02-11 08:55:10|74.82|72.62|74.82|72.62|74.82|72.62|74.75|72.55|0
1644569720000|2022-02-11 08:55:20|74.89|72.69|74.97|72.77|74.97|72.77|74.86|72.66|0
1644569730000|2022-02-11 08:55:30|75.39|73.19|75.46|73.26|75.46|73.26|75.32|73.12|0
1644569740000|2022-02-11 08:55:40|75.39|73.19|75.39|73.19|75.54|73.34|75.39|73.19|0
1644569750000|2022-02-11 08:55:50|75.46|73.26|75.54|73.34|75.54|73.34|75.46|73.26|0
1644569760000|2022-02-11 08:56:00|75.46|73.26|75.54|73.34|75.57|73.37|75.46|73.26|0
1644569770000|2022-02-11 08:56:10|75.46|73.26|75.5|73.3|75.5|73.3|75.46|73.26|0
1644569780000|2022-02-11 08:56:20|75.54|73.34|75.36|73.16|75.54|73.34|75.36|73.16|0
1644569790000|2022-02-11 08:56:30|75.39|73.19|75.39|73.19|75.5|73.3|75.39|73.19|0
1644569800000|2022-02-11 08:56:40|75.43|73.23|75.18|72.98|75.46|73.26|75.18|72.98|0
1644569810000|2022-02-11 08:56:50|75.21|73.01|75.04|72.84|75.25|73.05|75.04|72.84|0
1644569820000|2022-02-11 08:57:00|75.11|72.91|74.82|72.62|75.11|72.91|74.82|72.62|0
1644569830000|2022-02-11 08:57:10|74.75|72.55|74.72|72.52|74.82|72.62|74.72|72.52|0
1644569840000|2022-02-11 08:57:20|74.61|72.41|74.47|72.27|74.61|72.41|74.4|72.2|0
1644569850000|2022-02-11 08:57:30|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1644569860000|2022-02-11 08:57:40|74.72|72.52|74.82|72.62|74.82|72.62|74.72|72.52|0
1644569870000|2022-02-11 08:57:50|74.75|72.55|74.82|72.62|74.82|72.62|74.75|72.55|0
1644569880000|2022-02-11 08:58:00|74.75|72.55|74.57|72.37|74.75|72.55|74.57|72.37|0
1644569890000|2022-02-11 08:58:10|74.5|72.3|74.4|72.2|74.5|72.3|74.33|72.13|0
1644569900000|2022-02-11 08:58:20|74.33|72.13|74.47|72.27|74.47|72.27|74.33|72.13|0
1644569910000|2022-02-11 08:58:30|74.5|72.3|74.64|72.44|74.64|72.44|74.5|72.3|0
1644569920000|2022-02-11 08:58:40|74.61|72.41|74.47|72.27|74.64|72.44|74.4|72.2|0
1644569930000|2022-02-11 08:58:50|74.5|72.3|74.4|72.2|74.5|72.3|74.4|72.2|0
1644569940000|2022-02-11 08:59:00|74.54|72.34|74.4|72.2|74.54|72.34|74.4|72.2|0
1644569950000|2022-02-11 08:59:10|73.97|71.77|73.87|71.67|73.97|71.77|73.83|71.63|0
1644569960000|2022-02-11 08:59:20|73.9|71.7|73.83|71.63|73.9|71.7|73.83|71.63|0
1644569970000|2022-02-11 08:59:30|73.8|71.6|73.73|71.53|73.8|71.6|73.69|71.49|0
1644569980000|2022-02-11 08:59:40|73.69|71.49|73.52|71.32|73.69|71.49|73.52|71.32|0
1644569990000|2022-02-11 08:59:50|73.55|71.35|73.66|71.46|73.66|71.46|73.55|71.35|0
1644570000000|2022-02-11 09:00:00|73.62|71.42|73.97|71.77|74.11|71.91|73.62|71.42|0
1644570010000|2022-02-11 09:00:10|73.94|71.74|73.76|71.56|73.94|71.74|73.76|71.56|0
1644570020000|2022-02-11 09:00:20|73.83|71.63|73.83|71.63|73.83|71.63|73.83|71.63|0
1644570030000|2022-02-11 09:00:30|73.62|71.42|73.69|71.49|73.69|71.49|73.62|71.42|0
1644570040000|2022-02-11 09:00:40|73.62|71.42|73.62|71.42|73.62|71.42|73.55|71.35|0
1644570050000|2022-02-11 09:00:50|74.04|71.84|74.11|71.91|74.11|71.91|74.04|71.84|0
1644570060000|2022-02-11 09:01:00|74.18|71.98|74.22|72.02|74.26|72.06|74.18|71.98|0
1644570070000|2022-02-11 09:01:10|74.47|72.27|74.47|72.27|74.47|72.27|74.47|72.27|0
1644570080000|2022-02-11 09:01:20|74.43|72.23|74.57|72.37|74.57|72.37|74.43|72.23|0
1644570090000|2022-02-11 09:01:30|74.54|72.34|74.54|72.34|74.54|72.34|74.47|72.27|0
1644570100000|2022-02-11 09:01:40|74.64|72.44|74.61|72.41|74.78|72.58|74.61|72.41|0
1644570110000|2022-02-11 09:01:50|74.78|72.58|74.75|72.55|74.82|72.62|74.75|72.55|0
1644570120000|2022-02-11 09:02:00|74.68|72.48|74.78|72.58|74.82|72.62|74.68|72.48|0
1644570130000|2022-02-11 09:02:10|74.75|72.55|74.61|72.41|74.82|72.62|74.61|72.41|0
1644570140000|2022-02-11 09:02:20|74.64|72.44|74.78|72.58|74.78|72.58|74.64|72.44|0
1644570150000|2022-02-11 09:02:30|74.82|72.62|74.75|72.55|74.89|72.69|74.75|72.55|0
1644570160000|2022-02-11 09:02:40|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1644570170000|2022-02-11 09:02:50|74.89|72.69|74.82|72.62|74.93|72.73|74.82|72.62|0
1644570180000|2022-02-11 09:03:00|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1644570190000|2022-02-11 09:03:10|74.71|72.51|74.75|72.55|74.75|72.55|74.71|72.51|0
1644570200000|2022-02-11 09:03:20|74.82|72.62|74.68|72.48|74.82|72.62|74.68|72.48|0
1644570210000|2022-02-11 09:03:30|74.54|72.34|74.64|72.44|74.64|72.44|74.54|72.34|0
1644570220000|2022-02-11 09:03:40|74.61|72.41|74.61|72.41|74.61|72.41|74.57|72.37|0
1644570230000|2022-02-11 09:03:50|74.54|72.34|74.4|72.2|74.54|72.34|74.4|72.2|0
1644570240000|2022-02-11 09:04:00|74.43|72.23|74.25|72.05|74.47|72.27|74.25|72.05|0
1644570250000|2022-02-11 09:04:10|74.18|71.98|74.25|72.05|74.29|72.09|74.18|71.98|0
1644570260000|2022-02-11 09:04:20|74.4|72.2|74.32|72.12|74.4|72.2|74.32|72.12|0
1644570270000|2022-02-11 09:04:30|74.36|72.16|74.32|72.12|74.36|72.16|74.25|72.05|0
1644570280000|2022-02-11 09:04:40|74.25|72.05|74.47|72.27|74.47|72.27|74.25|72.05|0
1644570290000|2022-02-11 09:04:50|74.61|72.41|74.68|72.48|74.68|72.48|74.61|72.41|0
1644570300000|2022-02-11 09:05:00|74.75|72.55|74.4|72.2|74.75|72.55|74.4|72.2|0
1644570310000|2022-02-11 09:05:10|74.32|72.12|74.04|71.84|74.32|72.12|74.04|71.84|0
1644570320000|2022-02-11 09:05:20|74.01|71.81|74.04|71.84|74.04|71.84|73.94|71.74|0
1644570330000|2022-02-11 09:05:30|73.97|71.77|74.25|72.05|74.25|72.05|73.97|71.77|0
1644570340000|2022-02-11 09:05:40|74.32|72.12|74.68|72.48|74.68|72.48|74.32|72.12|0
1644570350000|2022-02-11 09:05:50|74.47|72.27|74.32|72.12|74.47|72.27|74.32|72.12|0
1644570360000|2022-02-11 09:06:00|74.39|72.19|74.36|72.16|74.39|72.19|74.36|72.16|0
1644570370000|2022-02-11 09:06:10|74.75|72.55|74.75|72.55|74.75|72.55|74.71|72.51|0
1644570380000|2022-02-11 09:06:20|74.89|72.69|74.92|72.72|74.92|72.72|74.89|72.69|0
1644570390000|2022-02-11 09:06:30|75|72.8|74.89|72.69|75.03|72.83|74.89|72.69|0
1644570400000|2022-02-11 09:06:40|74.92|72.72|74.96|72.76|74.96|72.76|74.92|72.72|0
1644570410000|2022-02-11 09:06:50|75.03|72.83|75.17|72.97|75.17|72.97|75.03|72.83|0
1644570420000|2022-02-11 09:07:00|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1644570430000|2022-02-11 09:07:10|75.35|73.15|75.17|72.97|75.35|73.15|75.17|72.97|0
1644570440000|2022-02-11 09:07:20|75.21|73.01|75.32|73.12|75.32|73.12|75.21|73.01|0
1644570450000|2022-02-11 09:07:30|75.39|73.19|75.25|73.05|75.39|73.19|75.25|73.05|0
1644570460000|2022-02-11 09:07:40|75.28|73.08|75.32|73.12|75.32|73.12|75.28|73.08|0
1644570470000|2022-02-11 09:07:50|75.25|73.05|75.14|72.94|75.25|73.05|75.14|72.94|0
1644570480000|2022-02-11 09:08:00|75.17|72.97|75.25|73.05|75.25|73.05|75.14|72.94|0
1644570490000|2022-02-11 09:08:10|75.17|72.97|75.53|73.33|75.53|73.33|75.17|72.97|0
1644570500000|2022-02-11 09:08:20|75.46|73.26|75.39|73.19|75.46|73.26|75.32|73.12|0
1644570510000|2022-02-11 09:08:30|75.28|73.08|75.32|73.12|75.32|73.12|75.17|72.97|0
1644570520000|2022-02-11 09:08:40|75.24|73.04|75.17|72.97|75.24|73.04|75.03|72.83|0
1644570530000|2022-02-11 09:08:50|75.24|73.04|75.24|73.04|75.24|73.04|75.1|72.9|0
1644570540000|2022-02-11 09:09:00|75.17|72.97|75.1|72.9|75.21|73.01|75.1|72.9|0
1644570550000|2022-02-11 09:09:10|75.14|72.94|75.49|73.29|75.49|73.29|75.14|72.94|0
1644570560000|2022-02-11 09:09:20|75.53|73.33|75.67|73.47|75.67|73.47|75.49|73.29|0
1644570570000|2022-02-11 09:09:30|75.64|73.44|75.71|73.51|75.71|73.51|75.6|73.4|0
1644570580000|2022-02-11 09:09:40|75.6|73.4|75.56|73.36|75.6|73.4|75.53|73.33|0
1644570590000|2022-02-11 09:09:50|75.49|73.29|75.67|73.47|75.67|73.47|75.49|73.29|0
1644570600000|2022-02-11 09:10:00|75.74|73.54|75.6|73.4|75.74|73.54|75.6|73.4|0
1644570610000|2022-02-11 09:10:10|75.53|73.33|75.56|73.36|75.56|73.36|75.53|73.33|0
1644570620000|2022-02-11 09:10:20|75.6|73.4|75.71|73.51|75.71|73.51|75.6|73.4|0
1644570630000|2022-02-11 09:10:30|75.67|73.47|75.64|73.44|75.71|73.51|75.64|73.44|0
1644570640000|2022-02-11 09:10:40|75.53|73.33|75.53|73.33|75.56|73.36|75.53|73.33|0
1644570650000|2022-02-11 09:10:50|75.46|73.26|75.28|73.08|75.46|73.26|75.28|73.08|0
1644570660000|2022-02-11 09:11:00|75.24|73.04|75.28|73.08|75.32|73.12|75.24|73.04|0
1644570670000|2022-02-11 09:11:10|75.32|73.12|75.1|72.9|75.32|73.12|75.1|72.9|0
1644570680000|2022-02-11 09:11:20|74.96|72.76|74.89|72.69|74.96|72.76|74.89|72.69|0
1644570690000|2022-02-11 09:11:30|74.85|72.65|74.82|72.62|74.85|72.65|74.82|72.62|0
1644570700000|2022-02-11 09:11:40|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1644570710000|2022-02-11 09:11:50|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1644570720000|2022-02-11 09:12:00|74.78|72.58|74.82|72.62|74.82|72.62|74.75|72.55|0
1644570730000|2022-02-11 09:12:10|75.03|72.83|75.06|72.86|75.17|72.97|75.03|72.83|0
1644570740000|2022-02-11 09:12:20|75.1|72.9|74.96|72.76|75.1|72.9|74.89|72.69|0
1644570750000|2022-02-11 09:12:30|75.03|72.83|75.17|72.97|75.17|72.97|75.03|72.83|0
1644570760000|2022-02-11 09:12:40|75.03|72.83|75.39|73.19|75.39|73.19|75.03|72.83|0
1644570780000|2022-02-11 09:13:00|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1644570790000|2022-02-11 09:13:10|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1644570800000|2022-02-11 09:13:20|75.46|73.26|75.42|73.22|75.46|73.26|75.39|73.19|0
1644570810000|2022-02-11 09:13:30|75.39|73.19|75.24|73.04|75.39|73.19|75.24|73.04|0
1644570820000|2022-02-11 09:13:40|75.17|72.97|75.1|72.9|75.17|72.97|75.03|72.83|0
1644570830000|2022-02-11 09:13:50|75.06|72.86|75.21|73.01|75.21|73.01|75.06|72.86|0
1644570840000|2022-02-11 09:14:00|75.24|73.04|75.31|73.11|75.35|73.15|75.24|73.04|0
1644570850000|2022-02-11 09:14:10|75.42|73.22|75.42|73.22|75.46|73.26|75.31|73.11|0
1644570860000|2022-02-11 09:14:20|75.39|73.19|75.74|73.54|75.74|73.54|75.39|73.19|0
1644570870000|2022-02-11 09:14:30|75.81|73.61|75.74|73.54|75.81|73.61|75.67|73.47|0
1644570880000|2022-02-11 09:14:40|75.67|73.47|75.78|73.58|75.78|73.58|75.67|73.47|0
1644570890000|2022-02-11 09:14:50|75.74|73.54|75.74|73.54|75.74|73.54|75.71|73.51|0
1644570900000|2022-02-11 09:15:00|75.6|73.4|75.63|73.43|75.67|73.47|75.6|73.4|0
1644570910000|2022-02-11 09:15:10|75.53|73.33|75.81|73.61|75.81|73.61|75.53|73.33|0
1644570920000|2022-02-11 09:15:20|76.03|73.83|75.96|73.76|76.03|73.83|75.85|73.65|0
1644570930000|2022-02-11 09:15:30|76.1|73.9|76.32|74.12|76.32|74.12|76.03|73.83|0
1644570940000|2022-02-11 09:15:40|76.17|73.97|76.24|74.04|76.32|74.12|76.17|73.97|0
1644570950000|2022-02-11 09:15:50|76.32|74.12|76.39|74.19|76.39|74.19|76.28|74.08|0
1644570960000|2022-02-11 09:16:00|76.32|74.12|76.24|74.04|76.32|74.12|76.24|74.04|0
1644570970000|2022-02-11 09:16:10|76.35|74.15|76.1|73.9|76.35|74.15|76.1|73.9|0
1644570980000|2022-02-11 09:16:20|76.06|73.86|76.06|73.86|76.06|73.86|76.06|73.86|0
1644570990000|2022-02-11 09:16:30|76.1|73.9|76.03|73.83|76.1|73.9|76.03|73.83|0
1644571000000|2022-02-11 09:16:40|76.06|73.86|76.03|73.83|76.1|73.9|76.03|73.83|0
1644571010000|2022-02-11 09:16:50|76.1|73.9|76.13|73.93|76.13|73.93|76.1|73.9|0
1644571020000|2022-02-11 09:17:00|76.17|73.97|76.13|73.93|76.17|73.97|76.13|73.93|0
1644571030000|2022-02-11 09:17:10|76.1|73.9|75.85|73.65|76.1|73.9|75.81|73.61|0
1644571040000|2022-02-11 09:17:20|75.81|73.61|75.74|73.54|75.81|73.61|75.74|73.54|0
1644571050000|2022-02-11 09:17:30|75.67|73.47|75.74|73.54|75.74|73.54|75.67|73.47|0
1644571060000|2022-02-11 09:17:40|75.78|73.58|75.81|73.61|75.81|73.61|75.78|73.58|0
1644571070000|2022-02-11 09:17:50|75.78|73.58|75.74|73.54|75.81|73.61|75.74|73.54|0
1644571080000|2022-02-11 09:18:00|75.78|73.58|76.32|74.12|76.32|74.12|75.78|73.58|0
1644571090000|2022-02-11 09:18:10|76.39|74.19|76.6|74.4|76.6|74.4|76.39|74.19|0
1644571100000|2022-02-11 09:18:20|76.64|74.44|76.75|74.55|76.75|74.55|76.64|74.44|0
1644571110000|2022-02-11 09:18:30|76.71|74.51|76.53|74.33|76.71|74.51|76.53|74.33|0
1644571120000|2022-02-11 09:18:40|76.49|74.29|76.6|74.4|76.6|74.4|76.39|74.19|0
1644571130000|2022-02-11 09:18:50|76.53|74.33|76.42|74.22|76.53|74.33|76.42|74.22|0
1644571140000|2022-02-11 09:19:00|76.39|74.19|76.39|74.19|76.53|74.33|76.39|74.19|0
1644571150000|2022-02-11 09:19:10|76.46|74.26|76.46|74.26|76.46|74.26|76.42|74.22|0
1644571160000|2022-02-11 09:19:20|76.24|74.04|76.03|73.83|76.31|74.11|76.03|73.83|0
1644571170000|2022-02-11 09:19:30|76.1|73.9|76.03|73.83|76.1|73.9|76.03|73.83|0
1644571180000|2022-02-11 09:19:40|76.1|73.9|76.24|74.04|76.24|74.04|76.1|73.9|0
1644571190000|2022-02-11 09:19:50|76.17|73.97|76.17|73.97|76.28|74.08|76.17|73.97|0
1644571200000|2022-02-11 09:20:00|76.2|74|76.06|73.86|76.2|74|76.03|73.83|0
1644571210000|2022-02-11 09:20:10|76.03|73.83|75.95|73.75|76.03|73.83|75.95|73.75|0
1644571220000|2022-02-11 09:20:20|76.03|73.83|75.81|73.61|76.03|73.83|75.74|73.54|0
1644571230000|2022-02-11 09:20:30|75.74|73.54|75.67|73.47|75.74|73.54|75.67|73.47|0
1644571240000|2022-02-11 09:20:40|75.74|73.54|75.67|73.47|75.74|73.54|75.67|73.47|0
1644571250000|2022-02-11 09:20:50|75.74|73.54|75.7|73.5|75.74|73.54|75.6|73.4|0
1644571260000|2022-02-11 09:21:00|75.77|73.57|75.88|73.68|75.95|73.75|75.77|73.57|0
1644571270000|2022-02-11 09:21:10|75.95|73.75|75.88|73.68|75.95|73.75|75.88|73.68|0
1644571280000|2022-02-11 09:21:20|75.92|73.72|75.81|73.61|75.92|73.72|75.81|73.61|0
1644571290000|2022-02-11 09:21:30|75.85|73.65|75.74|73.54|75.85|73.65|75.74|73.54|0
1644571300000|2022-02-11 09:21:40|75.67|73.47|75.6|73.4|75.67|73.47|75.6|73.4|0
1644571310000|2022-02-11 09:21:50|75.52|73.32|75.42|73.22|75.63|73.43|75.42|73.22|0
1644571320000|2022-02-11 09:22:00|75.49|73.29|75.38|73.18|75.49|73.29|75.38|73.18|0
1644571330000|2022-02-11 09:22:10|75.31|73.11|75.27|73.07|75.34|73.14|75.27|73.07|0
1644571340000|2022-02-11 09:22:20|75.31|73.11|75.45|73.25|75.49|73.29|75.31|73.11|0
1644571350000|2022-02-11 09:22:30|75.52|73.32|75.38|73.18|75.52|73.32|75.38|73.18|0
1644571360000|2022-02-11 09:22:40|75.31|73.11|75.1|72.9|75.31|73.11|75.1|72.9|0
1644571370000|2022-02-11 09:22:50|75.13|72.93|75.1|72.9|75.13|72.93|75.1|72.9|0
1644571380000|2022-02-11 09:23:00|75.13|72.93|75.38|73.18|75.38|73.18|75.13|72.93|0
1644571390000|2022-02-11 09:23:10|75.34|73.14|75.24|73.04|75.38|73.18|75.24|73.04|0
1644571400000|2022-02-11 09:23:20|75.27|73.07|75.34|73.14|75.38|73.18|75.27|73.07|0
1644571410000|2022-02-11 09:23:30|75.31|73.11|75.2|73|75.31|73.11|75.17|72.97|0
1644571420000|2022-02-11 09:23:40|75.45|73.25|75.38|73.18|75.49|73.29|75.38|73.18|0
1644571430000|2022-02-11 09:23:50|75.31|73.11|75.45|73.25|75.45|73.25|75.31|73.11|0
1644571440000|2022-02-11 09:24:00|75.52|73.32|75.56|73.36|75.6|73.4|75.52|73.32|0
1644571450000|2022-02-11 09:24:10|75.6|73.4|75.6|73.4|75.6|73.4|75.6|73.4|0
1644571460000|2022-02-11 09:24:20|75.63|73.43|75.6|73.4|75.63|73.43|75.6|73.4|0
1644571470000|2022-02-11 09:24:30|75.52|73.32|75.24|73.04|75.52|73.32|75.24|73.04|0
1644571480000|2022-02-11 09:24:40|75.27|73.07|75.17|72.97|75.27|73.07|75.17|72.97|0
1644571490000|2022-02-11 09:24:50|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1644571500000|2022-02-11 09:25:00|75.24|73.04|75.45|73.25|75.45|73.25|75.24|73.04|0
1644571510000|2022-02-11 09:25:10|75.49|73.29|75.45|73.25|75.49|73.29|75.45|73.25|0
1644571520000|2022-02-11 09:25:20|75.49|73.29|75.41|73.21|75.49|73.29|75.41|73.21|0
1644571530000|2022-02-11 09:25:30|75.45|73.25|75.34|73.14|75.45|73.25|75.34|73.14|0
1644571540000|2022-02-11 09:25:40|75.1|72.9|75.27|73.07|75.27|73.07|75.1|72.9|0
1644571550000|2022-02-11 09:25:50|75.38|73.18|75.38|73.18|75.38|73.18|75.31|73.11|0
1644571560000|2022-02-11 09:26:00|75.41|73.21|75.24|73.04|75.41|73.21|75.24|73.04|0
1644571570000|2022-02-11 09:26:10|75.27|73.07|75.17|72.97|75.31|73.11|75.17|72.97|0
1644571580000|2022-02-11 09:26:20|75.31|73.11|75.2|73|75.31|73.11|75.1|72.9|0
1644571590000|2022-02-11 09:26:30|75.17|72.97|75.17|72.97|75.17|72.97|75.1|72.9|0
1644571600000|2022-02-11 09:26:40|75.2|73|75.24|73.04|75.24|73.04|75.2|73|0
1644571610000|2022-02-11 09:26:50|75.17|72.97|75.1|72.9|75.24|73.04|75.1|72.9|0
1644571620000|2022-02-11 09:27:00|75.24|73.04|75.17|72.97|75.24|73.04|75.17|72.97|0
1644571630000|2022-02-11 09:27:10|75.13|72.93|75.09|72.89|75.13|72.93|75.09|72.89|0
1644571640000|2022-02-11 09:27:20|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1644571650000|2022-02-11 09:27:30|74.95|72.75|74.92|72.72|74.95|72.75|74.92|72.72|0
1644571660000|2022-02-11 09:27:40|74.95|72.75|75.06|72.86|75.06|72.86|74.95|72.75|0
1644571670000|2022-02-11 09:27:50|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1644571680000|2022-02-11 09:28:00|75.17|72.97|75.24|73.04|75.24|73.04|75.17|72.97|0
1644571690000|2022-02-11 09:28:10|75.09|72.89|75.02|72.82|75.09|72.89|75.02|72.82|0
1644571700000|2022-02-11 09:28:20|75.06|72.86|75.09|72.89|75.09|72.89|75.06|72.86|0
1644571710000|2022-02-11 09:28:30|74.95|72.75|74.92|72.72|74.95|72.75|74.88|72.68|0
1644571720000|2022-02-11 09:28:40|74.95|72.75|74.88|72.68|74.95|72.75|74.88|72.68|0
1644571730000|2022-02-11 09:28:50|74.95|72.75|74.81|72.61|74.95|72.75|74.81|72.61|0
1644571740000|2022-02-11 09:29:00|74.84|72.64|74.88|72.68|74.88|72.68|74.84|72.64|0
1644571750000|2022-02-11 09:29:10|74.95|72.75|74.92|72.72|74.95|72.75|74.88|72.68|0
1644571760000|2022-02-11 09:29:20|74.88|72.68|74.95|72.75|74.99|72.79|74.88|72.68|0
1644571770000|2022-02-11 09:29:30|74.88|72.68|74.84|72.64|74.91|72.71|74.84|72.64|0
1644571780000|2022-02-11 09:29:40|74.88|72.68|75.45|73.25|75.45|73.25|74.88|72.68|0
1644571790000|2022-02-11 09:29:50|75.38|73.18|75.24|73.04|75.38|73.18|75.24|73.04|0
1644571800000|2022-02-11 09:30:00|75.17|72.97|75.24|73.04|75.24|73.04|75.13|72.93|0
1644571810000|2022-02-11 09:30:10|75.16|72.96|74.91|72.71|75.16|72.96|74.81|72.61|0
1644571820000|2022-02-11 09:30:20|74.88|72.68|74.88|72.68|74.91|72.71|74.88|72.68|0
1644571830000|2022-02-11 09:30:30|74.84|72.64|74.67|72.47|74.84|72.64|74.67|72.47|0
1644571840000|2022-02-11 09:30:40|74.6|72.4|74.6|72.4|74.74|72.54|74.6|72.4|0
1644571850000|2022-02-11 09:30:50|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1644571860000|2022-02-11 09:31:00|74.46|72.26|74.46|72.26|74.6|72.4|74.46|72.26|0
1644571870000|2022-02-11 09:31:10|74.38|72.18|74.6|72.4|74.6|72.4|74.38|72.18|0
1644571880000|2022-02-11 09:31:20|74.53|72.33|74.45|72.25|74.53|72.33|74.45|72.25|0
1644571890000|2022-02-11 09:31:30|74.53|72.33|74.7|72.5|74.7|72.5|74.53|72.33|0
1644571900000|2022-02-11 09:31:40|74.74|72.54|74.7|72.5|74.81|72.61|74.7|72.5|0
1644571910000|2022-02-11 09:31:50|74.6|72.4|74.63|72.43|74.67|72.47|74.6|72.4|0
1644571920000|2022-02-11 09:32:00|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1644571930000|2022-02-11 09:32:10|74.45|72.25|74.53|72.33|74.56|72.36|74.45|72.25|0
1644571940000|2022-02-11 09:32:20|74.38|72.18|74.42|72.22|74.45|72.25|74.38|72.18|0
1644571950000|2022-02-11 09:32:30|74.38|72.18|74.17|71.97|74.38|72.18|74.17|71.97|0
1644571960000|2022-02-11 09:32:40|74.24|72.04|74.28|72.08|74.28|72.08|74.24|72.04|0
1644571970000|2022-02-11 09:32:50|74.24|72.04|74.31|72.11|74.31|72.11|74.24|72.04|0
1644571980000|2022-02-11 09:33:00|74.24|72.04|74.17|71.97|74.24|72.04|74.14|71.94|0
1644571990000|2022-02-11 09:33:10|74.1|71.9|74.1|71.9|74.14|71.94|74.1|71.9|0
1644572000000|2022-02-11 09:33:20|74.17|71.97|74.03|71.83|74.17|71.97|74.03|71.83|0
1644572010000|2022-02-11 09:33:30|73.99|71.79|73.96|71.76|73.99|71.79|73.89|71.69|0
1644572020000|2022-02-11 09:33:40|73.92|71.72|73.96|71.76|74.03|71.83|73.92|71.72|0
1644572030000|2022-02-11 09:33:50|74.03|71.83|74.03|71.83|74.03|71.83|73.96|71.76|0
1644572040000|2022-02-11 09:34:00|73.99|71.79|74.03|71.83|74.03|71.83|73.96|71.76|0
1644572050000|2022-02-11 09:34:10|73.96|71.76|73.89|71.69|73.96|71.76|73.89|71.69|0
1644572060000|2022-02-11 09:34:20|73.96|71.76|73.99|71.79|74.03|71.83|73.96|71.76|0
1644572070000|2022-02-11 09:34:30|73.89|71.69|73.82|71.62|73.89|71.69|73.82|71.62|0
1644572080000|2022-02-11 09:34:40|73.75|71.55|73.82|71.62|73.82|71.62|73.75|71.55|0
1644572090000|2022-02-11 09:34:50|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1644572100000|2022-02-11 09:35:00|73.75|71.55|73.61|71.41|73.75|71.55|73.61|71.41|0
1644572110000|2022-02-11 09:35:10|73.54|71.34|73.54|71.34|73.61|71.41|73.54|71.34|0
1644572120000|2022-02-11 09:35:20|73.47|71.27|73.29|71.09|73.47|71.27|73.29|71.09|0
1644572130000|2022-02-11 09:35:30|73.33|71.13|73.4|71.2|73.4|71.2|73.33|71.13|0
1644572140000|2022-02-11 09:35:40|73.36|71.16|73.4|71.2|73.4|71.2|73.36|71.16|0
1644572150000|2022-02-11 09:35:50|73.33|71.13|73.36|71.16|73.4|71.2|73.33|71.13|0
1644572160000|2022-02-11 09:36:00|73.4|71.2|73.47|71.27|73.47|71.27|73.4|71.2|0
1644572170000|2022-02-11 09:36:10|73.54|71.34|73.33|71.13|73.54|71.34|73.33|71.13|0
1644572180000|2022-02-11 09:36:20|73.26|71.06|73.47|71.27|73.47|71.27|73.26|71.06|0
1644572190000|2022-02-11 09:36:30|73.54|71.34|73.33|71.13|73.54|71.34|73.33|71.13|0
1644572200000|2022-02-11 09:36:40|73.4|71.2|73.4|71.2|73.47|71.27|73.4|71.2|0
1644572210000|2022-02-11 09:36:50|73.47|71.27|73.61|71.41|73.61|71.41|73.47|71.27|0
1644572230000|2022-02-11 09:37:10|73.68|71.48|73.54|71.34|73.75|71.55|73.54|71.34|0
1644572240000|2022-02-11 09:37:20|73.47|71.27|73.05|70.85|73.47|71.27|73.05|70.85|0
1644572250000|2022-02-11 09:37:30|72.98|70.78|73.19|70.99|73.26|71.06|72.98|70.78|0
1644572260000|2022-02-11 09:37:40|73.26|71.06|73.26|71.06|73.33|71.13|73.26|71.06|0
1644572270000|2022-02-11 09:37:50|73.29|71.09|73.4|71.2|73.4|71.2|73.26|71.06|0
1644572280000|2022-02-11 09:38:00|73.47|71.27|73.54|71.34|73.54|71.34|73.4|71.2|0
1644572290000|2022-02-11 09:38:10|73.61|71.41|73.68|71.48|73.68|71.48|73.61|71.41|0
1644572300000|2022-02-11 09:38:20|73.61|71.41|73.75|71.55|73.75|71.55|73.61|71.41|0
1644572310000|2022-02-11 09:38:30|73.61|71.41|73.64|71.44|73.64|71.44|73.61|71.41|0
1644572320000|2022-02-11 09:38:40|73.57|71.37|73.68|71.48|73.68|71.48|73.54|71.34|0
1644572330000|2022-02-11 09:38:50|73.75|71.55|73.68|71.48|73.75|71.55|73.68|71.48|0
1644572340000|2022-02-11 09:39:00|73.64|71.44|73.61|71.41|73.64|71.44|73.61|71.41|0
1644572350000|2022-02-11 09:39:10|73.75|71.55|73.71|71.51|73.75|71.55|73.71|71.51|0
1644572360000|2022-02-11 09:39:20|73.82|71.62|73.68|71.48|73.82|71.62|73.68|71.48|0
1644572370000|2022-02-11 09:39:30|73.82|71.62|73.89|71.69|73.89|71.69|73.82|71.62|0
1644572380000|2022-02-11 09:39:40|73.82|71.62|73.82|71.62|73.89|71.69|73.82|71.62|0
1644572390000|2022-02-11 09:39:50|73.78|71.58|73.82|71.62|73.82|71.62|73.78|71.58|0
1644572400000|2022-02-11 09:40:00|73.75|71.55|73.54|71.34|73.75|71.55|73.54|71.34|0
1644572410000|2022-02-11 09:40:10|73.4|71.2|73.12|70.92|73.4|71.2|73.12|70.92|0
1644572420000|2022-02-11 09:40:20|73.05|70.85|72.98|70.78|73.12|70.92|72.98|70.78|0
1644572430000|2022-02-11 09:40:30|72.91|70.71|72.77|70.57|72.91|70.71|72.77|70.57|0
1644572440000|2022-02-11 09:40:40|72.84|70.64|72.91|70.71|72.91|70.71|72.84|70.64|0
1644572450000|2022-02-11 09:40:50|72.98|70.78|72.98|70.78|73.01|70.81|72.98|70.78|0
1644572460000|2022-02-11 09:41:00|72.84|70.64|73.12|70.92|73.12|70.92|72.84|70.64|0
1644572470000|2022-02-11 09:41:10|73.15|70.95|73.12|70.92|73.15|70.95|73.05|70.85|0
1644572480000|2022-02-11 09:41:20|73.05|70.85|72.77|70.57|73.05|70.85|72.77|70.57|0
1644572490000|2022-02-11 09:41:30|72.84|70.64|72.8|70.6|72.84|70.64|72.77|70.57|0
1644572500000|2022-02-11 09:41:40|72.84|70.64|72.98|70.78|72.98|70.78|72.84|70.64|0
1644572510000|2022-02-11 09:41:50|72.94|70.74|72.98|70.78|72.98|70.78|72.91|70.71|0
1644572520000|2022-02-11 09:42:00|73.05|70.85|73.33|71.13|73.33|71.13|73.05|70.85|0
1644572530000|2022-02-11 09:42:10|73.26|71.06|73.19|70.99|73.26|71.06|73.19|70.99|0
1644572540000|2022-02-11 09:42:20|73.22|71.02|73.4|71.2|73.4|71.2|73.12|70.92|0
1644572550000|2022-02-11 09:42:30|73.43|71.23|73.47|71.27|73.47|71.27|73.43|71.23|0
1644572560000|2022-02-11 09:42:40|73.4|71.2|73.33|71.13|73.4|71.2|73.33|71.13|0
1644572570000|2022-02-11 09:42:50|73.36|71.16|73.26|71.06|73.36|71.16|73.19|70.99|0
1644572580000|2022-02-11 09:43:00|73.33|71.13|73.47|71.27|73.5|71.3|73.33|71.13|0
1644572590000|2022-02-11 09:43:10|73.57|71.37|73.61|71.41|73.61|71.41|73.54|71.34|0
1644572600000|2022-02-11 09:43:20|73.54|71.34|73.57|71.37|73.57|71.37|73.54|71.34|0
1644572610000|2022-02-11 09:43:30|73.54|71.34|73.46|71.26|73.54|71.34|73.46|71.26|0
1644572620000|2022-02-11 09:43:40|73.53|71.33|73.53|71.33|73.61|71.41|73.53|71.33|0
1644572630000|2022-02-11 09:43:50|73.61|71.41|73.53|71.33|73.61|71.41|73.53|71.33|0
1644572640000|2022-02-11 09:44:00|73.6|71.4|73.39|71.19|73.68|71.48|73.39|71.19|0
1644572650000|2022-02-11 09:44:10|73.46|71.26|73.39|71.19|73.46|71.26|73.39|71.19|0
1644572660000|2022-02-11 09:44:20|73.32|71.12|73.39|71.19|73.39|71.19|73.32|71.12|0
1644572670000|2022-02-11 09:44:30|73.43|71.23|73.39|71.19|73.43|71.23|73.39|71.19|0
1644572680000|2022-02-11 09:44:40|73.43|71.23|73.46|71.26|73.46|71.26|73.43|71.23|0
1644572690000|2022-02-11 09:44:50|73.53|71.33|73.57|71.37|73.6|71.4|73.53|71.33|0
1644572700000|2022-02-11 09:45:00|73.6|71.4|73.6|71.4|73.74|71.54|73.6|71.4|0
1644572710000|2022-02-11 09:45:10|73.67|71.47|73.74|71.54|73.74|71.54|73.67|71.47|0
1644572720000|2022-02-11 09:45:20|73.81|71.61|73.89|71.69|73.89|71.69|73.81|71.61|0
1644572730000|2022-02-11 09:45:30|73.81|71.61|73.74|71.54|73.89|71.69|73.71|71.51|0
1644572740000|2022-02-11 09:45:40|73.81|71.61|73.71|71.51|73.81|71.61|73.71|71.51|0
1644572750000|2022-02-11 09:45:50|73.81|71.61|73.96|71.76|73.96|71.76|73.81|71.61|0
1644572760000|2022-02-11 09:46:00|74.03|71.83|73.96|71.76|74.03|71.83|73.88|71.68|0
1644572770000|2022-02-11 09:46:10|74.03|71.83|74.1|71.9|74.1|71.9|73.96|71.76|0
1644572780000|2022-02-11 09:46:20|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1644572790000|2022-02-11 09:46:30|74.24|72.04|74.17|71.97|74.24|72.04|74.17|71.97|0
1644572800000|2022-02-11 09:46:40|74.24|72.04|74.24|72.04|74.24|72.04|74.24|72.04|0
1644572820000|2022-02-11 09:47:00|74.17|71.97|74.03|71.83|74.17|71.97|73.95|71.75|0
1644572830000|2022-02-11 09:47:10|73.95|71.75|74.03|71.83|74.03|71.83|73.95|71.75|0
1644572840000|2022-02-11 09:47:20|74.1|71.9|74.1|71.9|74.1|71.9|74.03|71.83|0
1644572850000|2022-02-11 09:47:30|74.03|71.83|74.06|71.86|74.1|71.9|74.03|71.83|0
1644572860000|2022-02-11 09:47:40|74.1|71.9|73.95|71.75|74.1|71.9|73.95|71.75|0
1644572870000|2022-02-11 09:47:50|74.1|71.9|74.17|71.97|74.17|71.97|74.1|71.9|0
1644572880000|2022-02-11 09:48:00|74.24|72.04|74.2|72|74.24|72.04|74.2|72|0
1644572890000|2022-02-11 09:48:10|74.24|72.04|74.24|72.04|74.24|72.04|74.2|72|0
1644572900000|2022-02-11 09:48:20|74.1|71.9|73.88|71.68|74.1|71.9|73.88|71.68|0
1644572910000|2022-02-11 09:48:30|73.81|71.61|73.74|71.54|73.81|71.61|73.67|71.47|0
1644572920000|2022-02-11 09:48:40|73.6|71.4|73.64|71.44|73.64|71.44|73.6|71.4|0
1644572930000|2022-02-11 09:48:50|73.74|71.54|73.6|71.4|73.74|71.54|73.6|71.4|0
1644572940000|2022-02-11 09:49:00|73.46|71.26|73.53|71.33|73.53|71.33|73.46|71.26|0
1644572950000|2022-02-11 09:49:10|73.46|71.26|73.67|71.47|73.67|71.47|73.39|71.19|0
1644572960000|2022-02-11 09:49:20|73.6|71.4|73.6|71.4|73.6|71.4|73.57|71.37|0
1644572970000|2022-02-11 09:49:30|73.46|71.26|73.6|71.4|73.6|71.4|73.46|71.26|0
1644572980000|2022-02-11 09:49:40|73.53|71.33|73.53|71.33|73.53|71.33|73.53|71.33|0
1644572990000|2022-02-11 09:49:50|73.46|71.26|73.46|71.26|73.46|71.26|73.43|71.23|0
1644573000000|2022-02-11 09:50:00|73.6|71.4|73.67|71.47|73.67|71.47|73.6|71.4|0
1644573010000|2022-02-11 09:50:10|73.6|71.4|73.64|71.44|73.67|71.47|73.6|71.4|0
1644573020000|2022-02-11 09:50:20|73.67|71.47|73.71|71.51|73.74|71.54|73.67|71.47|0
1644573030000|2022-02-11 09:50:30|73.74|71.54|73.74|71.54|73.81|71.61|73.74|71.54|0
1644573050000|2022-02-11 09:50:50|73.67|71.47|73.36|71.16|73.71|71.51|73.36|71.16|0
1644573060000|2022-02-11 09:51:00|73.39|71.19|73.39|71.19|73.39|71.19|73.36|71.16|0
1644573070000|2022-02-11 09:51:10|73.36|71.16|73.08|70.88|73.36|71.16|73.04|70.84|0
1644573080000|2022-02-11 09:51:20|73.04|70.84|72.97|70.77|73.08|70.88|72.97|70.77|0
1644573090000|2022-02-11 09:51:30|72.83|70.63|72.66|70.46|72.83|70.63|72.66|70.46|0
1644573100000|2022-02-11 09:51:40|72.8|70.6|73.04|70.84|73.04|70.84|72.8|70.6|0
1644573110000|2022-02-11 09:51:50|73.11|70.91|73.01|70.81|73.11|70.91|73.01|70.81|0
1644573120000|2022-02-11 09:52:00|72.9|70.7|72.83|70.63|72.94|70.74|72.83|70.63|0
1644573130000|2022-02-11 09:52:10|72.76|70.56|72.76|70.56|72.83|70.63|72.76|70.56|0
1644573140000|2022-02-11 09:52:20|72.83|70.63|72.83|70.63|72.83|70.63|72.69|70.49|0
1644573150000|2022-02-11 09:52:30|72.97|70.77|72.76|70.56|72.97|70.77|72.76|70.56|0
1644573160000|2022-02-11 09:52:40|72.62|70.42|72.97|70.77|72.97|70.77|72.62|70.42|0
1644573170000|2022-02-11 09:52:50|73.04|70.84|72.97|70.77|73.04|70.84|72.97|70.77|0
1644573180000|2022-02-11 09:53:00|73.04|70.84|73.04|70.84|73.08|70.88|73.04|70.84|0
1644573190000|2022-02-11 09:53:10|73.11|70.91|73.11|70.91|73.11|70.91|73.04|70.84|0
1644573200000|2022-02-11 09:53:20|73.18|70.98|73.11|70.91|73.18|70.98|73.11|70.91|0
1644573210000|2022-02-11 09:53:30|73.18|70.98|73.25|71.05|73.25|71.05|73.18|70.98|0
1644573230000|2022-02-11 09:53:50|73.18|70.98|73.18|70.98|73.32|71.12|73.18|70.98|0
1644573240000|2022-02-11 09:54:00|73.39|71.19|73.35|71.15|73.39|71.19|73.32|71.12|0
1644573250000|2022-02-11 09:54:10|73.25|71.05|73.25|71.05|73.25|71.05|73.11|70.91|0
1644573260000|2022-02-11 09:54:20|73.18|70.98|73.39|71.19|73.39|71.19|73.18|70.98|0
1644573270000|2022-02-11 09:54:30|73.32|71.12|73.32|71.12|73.32|71.12|73.32|71.12|0
1644573280000|2022-02-11 09:54:40|73.28|71.08|73.32|71.12|73.32|71.12|73.28|71.08|0
1644573290000|2022-02-11 09:54:50|73.25|71.05|73.25|71.05|73.32|71.12|73.25|71.05|0
1644573300000|2022-02-11 09:55:00|73.53|71.33|73.81|71.61|73.81|71.61|73.53|71.33|0
1644573310000|2022-02-11 09:55:10|73.74|71.54|73.67|71.47|73.74|71.54|73.67|71.47|0
1644573320000|2022-02-11 09:55:20|73.6|71.4|73.6|71.4|73.6|71.4|73.6|71.4|0
1644573330000|2022-02-11 09:55:30|73.67|71.47|73.53|71.33|73.67|71.47|73.53|71.33|0
1644573340000|2022-02-11 09:55:40|73.6|71.4|73.6|71.4|73.6|71.4|73.6|71.4|0
1644573350000|2022-02-11 09:55:50|73.67|71.47|73.67|71.47|73.67|71.47|73.6|71.4|0
1644573360000|2022-02-11 09:56:00|73.74|71.54|73.63|71.43|73.74|71.54|73.6|71.4|0
1644573370000|2022-02-11 09:56:10|73.67|71.47|73.56|71.36|73.67|71.47|73.56|71.36|0
1644573380000|2022-02-11 09:56:20|73.6|71.4|73.6|71.4|73.67|71.47|73.6|71.4|0
1644573390000|2022-02-11 09:56:30|73.67|71.47|73.67|71.47|73.67|71.47|73.63|71.43|0
1644573400000|2022-02-11 09:56:40|73.6|71.4|73.53|71.33|73.6|71.4|73.53|71.33|0
1644573410000|2022-02-11 09:56:50|73.6|71.4|73.53|71.33|73.6|71.4|73.53|71.33|0
1644573420000|2022-02-11 09:57:00|73.32|71.12|73.46|71.26|73.53|71.33|73.32|71.12|0
1644573430000|2022-02-11 09:57:10|73.39|71.19|73.49|71.29|73.49|71.29|73.39|71.19|0
1644573440000|2022-02-11 09:57:20|73.46|71.26|73.39|71.19|73.46|71.26|73.39|71.19|0
1644573450000|2022-02-11 09:57:30|73.32|71.12|73.35|71.15|73.39|71.19|73.32|71.12|0
1644573460000|2022-02-11 09:57:40|73.46|71.26|73.6|71.4|73.67|71.47|73.46|71.26|0
1644573470000|2022-02-11 09:57:50|73.63|71.43|73.63|71.43|73.63|71.43|73.6|71.4|0
1644573480000|2022-02-11 09:58:00|73.53|71.33|73.39|71.19|73.53|71.33|73.35|71.15|0
1644573490000|2022-02-11 09:58:10|73.42|71.22|73.6|71.4|73.6|71.4|73.39|71.19|0
1644573500000|2022-02-11 09:58:20|73.67|71.47|73.53|71.33|73.67|71.47|73.53|71.33|0
1644573510000|2022-02-11 09:58:30|73.6|71.4|73.6|71.4|73.6|71.4|73.56|71.36|0
1644573520000|2022-02-11 09:58:40|73.56|71.36|73.6|71.4|73.6|71.4|73.49|71.29|0
1644573530000|2022-02-11 09:58:50|73.67|71.47|73.67|71.47|73.67|71.47|73.67|71.47|0
1644573540000|2022-02-11 09:59:00|73.74|71.54|73.56|71.36|73.74|71.54|73.56|71.36|0
1644573550000|2022-02-11 09:59:10|73.67|71.47|73.74|71.54|73.74|71.54|73.67|71.47|0
1644573560000|2022-02-11 09:59:20|73.81|71.61|73.81|71.61|73.88|71.68|73.81|71.61|0
1644573570000|2022-02-11 09:59:30|73.95|71.75|73.81|71.61|73.95|71.75|73.81|71.61|0
1644573580000|2022-02-11 09:59:40|73.74|71.54|73.81|71.61|73.81|71.61|73.74|71.54|0
1644573590000|2022-02-11 09:59:50|73.88|71.68|73.77|71.57|73.88|71.68|73.74|71.54|0
1644573600000|2022-02-11 10:00:00|73.74|71.54|73.77|71.57|73.81|71.61|73.74|71.54|0
1644573610000|2022-02-11 10:00:10|73.74|71.54|73.81|71.61|73.88|71.68|73.74|71.54|0
1644573620000|2022-02-11 10:00:20|73.67|71.47|73.67|71.47|73.67|71.47|73.6|71.4|0
1644573630000|2022-02-11 10:00:30|73.63|71.43|73.74|71.54|73.74|71.54|73.6|71.4|0
1644573640000|2022-02-11 10:00:40|73.81|71.61|73.77|71.57|73.84|71.64|73.74|71.54|0
1644573650000|2022-02-11 10:00:50|73.98|71.78|74.05|71.85|74.05|71.85|73.88|71.68|0
1644573660000|2022-02-11 10:01:00|73.95|71.75|74.3|72.1|74.3|72.1|73.95|71.75|0
1644573670000|2022-02-11 10:01:10|74.23|72.03|74.16|71.96|74.23|72.03|74.16|71.96|0
1644573680000|2022-02-11 10:01:20|74.19|71.99|74.26|72.06|74.26|72.06|74.16|71.96|0
1644573690000|2022-02-11 10:01:30|74.23|72.03|74.23|72.03|74.3|72.1|74.23|72.03|0
1644573700000|2022-02-11 10:01:40|74.26|72.06|74.16|71.96|74.26|72.06|74.16|71.96|0
1644573710000|2022-02-11 10:01:50|74.19|71.99|74.09|71.89|74.19|71.99|74.09|71.89|0
1644573720000|2022-02-11 10:02:00|74.16|71.96|74.16|71.96|74.16|71.96|74.16|71.96|0
1644573730000|2022-02-11 10:02:10|74.09|71.89|74.16|71.96|74.16|71.96|74.09|71.89|0
1644573740000|2022-02-11 10:02:20|74.09|71.89|74.09|71.89|74.09|71.89|74.02|71.82|0
1644573750000|2022-02-11 10:02:30|74.02|71.82|74.16|71.96|74.16|71.96|74.02|71.82|0
1644573760000|2022-02-11 10:02:40|74.09|71.89|74.3|72.1|74.3|72.1|74.09|71.89|0
1644573770000|2022-02-11 10:02:50|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1644573780000|2022-02-11 10:03:00|74.3|72.1|74.37|72.17|74.37|72.17|74.3|72.1|0
1644573790000|2022-02-11 10:03:10|74.3|72.1|74.3|72.1|74.3|72.1|74.3|72.1|0
1644573800000|2022-02-11 10:03:20|74.37|72.17|74.33|72.13|74.37|72.17|74.3|72.1|0
1644573810000|2022-02-11 10:03:30|74.44|72.24|74.37|72.17|74.44|72.24|74.37|72.17|0
1644573820000|2022-02-11 10:03:40|74.33|72.13|74.48|72.28|74.48|72.28|74.33|72.13|0
1644573830000|2022-02-11 10:03:50|74.41|72.21|74.44|72.24|74.44|72.24|74.41|72.21|0
1644573840000|2022-02-11 10:04:00|74.4|72.2|74.44|72.24|74.44|72.24|74.37|72.17|0
1644573850000|2022-02-11 10:04:10|74.4|72.2|74.37|72.17|74.44|72.24|74.37|72.17|0
1644573860000|2022-02-11 10:04:20|74.44|72.24|74.37|72.17|74.44|72.24|74.37|72.17|0
1644573870000|2022-02-11 10:04:30|74.44|72.24|74.48|72.28|74.48|72.28|74.44|72.24|0
1644573880000|2022-02-11 10:04:40|74.44|72.24|74.65|72.45|74.65|72.45|74.44|72.24|0
1644573890000|2022-02-11 10:04:50|74.58|72.38|74.58|72.38|74.58|72.38|74.58|72.38|0
1644573900000|2022-02-11 10:05:00|74.48|72.28|74.58|72.38|74.65|72.45|74.48|72.28|0
1644573910000|2022-02-11 10:05:10|74.62|72.42|74.65|72.45|74.65|72.45|74.62|72.42|0
1644573920000|2022-02-11 10:05:20|74.55|72.35|74.65|72.45|74.65|72.45|74.55|72.35|0
1644573930000|2022-02-11 10:05:30|74.58|72.38|74.51|72.31|74.58|72.38|74.51|72.31|0
1644573940000|2022-02-11 10:05:40|74.44|72.24|74.51|72.31|74.51|72.31|74.44|72.24|0
1644573950000|2022-02-11 10:05:50|74.58|72.38|74.51|72.31|74.58|72.38|74.51|72.31|0
1644573960000|2022-02-11 10:06:00|74.37|72.17|74.3|72.1|74.37|72.17|74.3|72.1|0
1644573970000|2022-02-11 10:06:10|74.23|72.03|74.05|71.85|74.23|72.03|74.05|71.85|0
1644573980000|2022-02-11 10:06:20|74.12|71.92|74.09|71.89|74.12|71.92|74.09|71.89|0
1644573990000|2022-02-11 10:06:30|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1644574000000|2022-02-11 10:06:40|74.16|71.96|74.16|71.96|74.23|72.03|74.16|71.96|0
1644574010000|2022-02-11 10:06:50|74.19|71.99|74.3|72.1|74.3|72.1|74.19|71.99|0
1644574020000|2022-02-11 10:07:00|74.23|72.03|74.33|72.13|74.33|72.13|74.23|72.03|0
1644574030000|2022-02-11 10:07:10|74.26|72.06|74.3|72.1|74.3|72.1|74.26|72.06|0
1644574040000|2022-02-11 10:07:20|74.26|72.06|74.23|72.03|74.3|72.1|74.23|72.03|0
1644574050000|2022-02-11 10:07:30|74.3|72.1|74.3|72.1|74.3|72.1|74.26|72.06|0
1644574060000|2022-02-11 10:07:40|74.23|72.03|74.16|71.96|74.23|72.03|74.16|71.96|0
1644574070000|2022-02-11 10:07:50|74.19|71.99|74.16|71.96|74.19|71.99|74.09|71.89|0
1644574080000|2022-02-11 10:08:00|74.09|71.89|74.16|71.96|74.16|71.96|74.09|71.89|0
1644574090000|2022-02-11 10:08:10|74.09|71.89|74.37|72.17|74.37|72.17|74.02|71.82|0
1644574100000|2022-02-11 10:08:20|74.44|72.24|74.44|72.24|74.44|72.24|74.37|72.17|0
1644574110000|2022-02-11 10:08:30|74.33|72.13|74.44|72.24|74.44|72.24|74.33|72.13|0
1644574140000|2022-02-11 10:09:00|74.51|72.31|74.44|72.24|74.51|72.31|74.44|72.24|0
1644574170000|2022-02-11 10:09:30|74.47|72.27|74.44|72.24|74.51|72.31|74.44|72.24|0
1644574180000|2022-02-11 10:09:40|74.4|72.2|74.37|72.17|74.44|72.24|74.37|72.17|0
1644574190000|2022-02-11 10:09:50|74.3|72.1|74.3|72.1|74.3|72.1|74.3|72.1|0
1644574200000|2022-02-11 10:10:00|74.37|72.17|74.37|72.17|74.37|72.17|74.33|72.13|0
1644574210000|2022-02-11 10:10:10|74.4|72.2|74.44|72.24|74.51|72.31|74.4|72.2|0
1644574220000|2022-02-11 10:10:20|74.51|72.31|74.44|72.24|74.51|72.31|74.44|72.24|0
1644574250000|2022-02-11 10:10:50|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1644574260000|2022-02-11 10:11:00|74.44|72.24|74.47|72.27|74.47|72.27|74.37|72.17|0
1644574270000|2022-02-11 10:11:10|74.44|72.24|74.51|72.31|74.51|72.31|74.44|72.24|0
1644574280000|2022-02-11 10:11:20|74.47|72.27|74.44|72.24|74.51|72.31|74.44|72.24|0
1644574290000|2022-02-11 10:11:30|74.58|72.38|74.44|72.24|74.58|72.38|74.44|72.24|0
1644574300000|2022-02-11 10:11:40|74.37|72.17|74.44|72.24|74.44|72.24|74.37|72.17|0
1644574310000|2022-02-11 10:11:50|74.37|72.17|74.19|71.99|74.37|72.17|74.19|71.99|0
1644574320000|2022-02-11 10:12:00|74.23|72.03|74.33|72.13|74.33|72.13|74.23|72.03|0
1644574330000|2022-02-11 10:12:10|74.37|72.17|74.3|72.1|74.37|72.17|74.26|72.06|0
1644574340000|2022-02-11 10:12:20|74.44|72.24|74.16|71.96|74.44|72.24|74.16|71.96|0
1644574350000|2022-02-11 10:12:30|74.09|71.89|74.05|71.85|74.09|71.89|74.01|71.81|0
1644574360000|2022-02-11 10:12:40|74.12|71.92|74.05|71.85|74.12|71.92|74.05|71.85|0
1644574370000|2022-02-11 10:12:50|74.01|71.81|74.01|71.81|74.01|71.81|73.94|71.74|0
1644574380000|2022-02-11 10:13:00|73.94|71.74|73.94|71.74|73.94|71.74|73.94|71.74|0
1644574390000|2022-02-11 10:13:10|74.16|71.96|73.98|71.78|74.16|71.96|73.98|71.78|0
1644574400000|2022-02-11 10:13:20|74.01|71.81|74.01|71.81|74.01|71.81|73.94|71.74|0
1644574410000|2022-02-11 10:13:30|73.94|71.74|74.01|71.81|74.01|71.81|73.94|71.74|0
1644574420000|2022-02-11 10:13:40|74.08|71.88|74.33|72.13|74.33|72.13|74.08|71.88|0
1644574430000|2022-02-11 10:13:50|74.44|72.24|74.44|72.24|74.44|72.24|74.44|72.24|0
1644574440000|2022-02-11 10:14:00|74.51|72.31|74.3|72.1|74.51|72.31|74.3|72.1|0
1644574450000|2022-02-11 10:14:10|74.19|71.99|74.23|72.03|74.23|72.03|74.19|71.99|0
1644574460000|2022-02-11 10:14:20|74.16|71.96|74.16|71.96|74.16|71.96|74.16|71.96|0
1644574470000|2022-02-11 10:14:30|74.08|71.88|74.01|71.81|74.12|71.92|74.01|71.81|0
1644574480000|2022-02-11 10:14:40|73.98|71.78|73.98|71.78|73.98|71.78|73.98|71.78|0
1644574490000|2022-02-11 10:14:50|73.94|71.74|73.8|71.6|74.01|71.81|73.8|71.6|0
1644574500000|2022-02-11 10:15:00|73.87|71.67|73.94|71.74|73.94|71.74|73.87|71.67|0
1644574510000|2022-02-11 10:15:10|74.01|71.81|73.98|71.78|74.01|71.81|73.94|71.74|0
1644574520000|2022-02-11 10:15:20|74.01|71.81|74.23|72.03|74.23|72.03|74.01|71.81|0
1644574530000|2022-02-11 10:15:30|74.3|72.1|74.37|72.17|74.37|72.17|74.23|72.03|0
1644574540000|2022-02-11 10:15:40|74.44|72.24|74.37|72.17|74.44|72.24|74.37|72.17|0
1644574550000|2022-02-11 10:15:50|74.4|72.2|74.4|72.2|74.4|72.2|74.3|72.1|0
1644574560000|2022-02-11 10:16:00|74.44|72.24|74.44|72.24|74.44|72.24|74.44|72.24|0
1644574570000|2022-02-11 10:16:10|74.47|72.27|74.51|72.31|74.51|72.31|74.47|72.27|0
1644574580000|2022-02-11 10:16:20|74.54|72.34|74.58|72.38|74.58|72.38|74.51|72.31|0
1644574600000|2022-02-11 10:16:40|74.54|72.34|74.58|72.38|74.58|72.38|74.54|72.34|0
1644574610000|2022-02-11 10:16:50|74.51|72.31|74.51|72.31|74.58|72.38|74.51|72.31|0
1644574620000|2022-02-11 10:17:00|74.58|72.38|74.51|72.31|74.58|72.38|74.51|72.31|0
1644574630000|2022-02-11 10:17:10|74.37|72.17|74.22|72.02|74.37|72.17|74.22|72.02|0
1644574640000|2022-02-11 10:17:20|74.29|72.09|74.26|72.06|74.33|72.13|74.26|72.06|0
1644574650000|2022-02-11 10:17:30|74.29|72.09|74.26|72.06|74.29|72.09|74.22|72.02|0
1644574660000|2022-02-11 10:17:40|74.15|71.95|74.4|72.2|74.4|72.2|74.15|71.95|0
1644574670000|2022-02-11 10:17:50|74.44|72.24|74.29|72.09|74.47|72.27|74.29|72.09|0
1644574680000|2022-02-11 10:18:00|74.37|72.17|74.37|72.17|74.37|72.17|74.37|72.17|0
1644574690000|2022-02-11 10:18:10|74.33|72.13|74.29|72.09|74.37|72.17|74.29|72.09|0
1644574700000|2022-02-11 10:18:20|74.33|72.13|74.22|72.02|74.33|72.13|74.22|72.02|0
1644574720000|2022-02-11 10:18:40|74.26|72.06|74.26|72.06|74.26|72.06|74.22|72.02|0
1644574730000|2022-02-11 10:18:50|74.29|72.09|74.36|72.16|74.36|72.16|74.29|72.09|0
1644574750000|2022-02-11 10:19:10|74.29|72.09|74.19|71.99|74.29|72.09|74.08|71.88|0
1644574760000|2022-02-11 10:19:20|74.26|72.06|74.22|72.02|74.29|72.09|74.22|72.02|0
1644574770000|2022-02-11 10:19:30|74.15|71.95|74.29|72.09|74.29|72.09|74.15|71.95|0
1644574780000|2022-02-11 10:19:40|74.22|72.02|74.08|71.88|74.22|72.02|74.08|71.88|0
1644574790000|2022-02-11 10:19:50|74.15|71.95|74.01|71.81|74.15|71.95|74.01|71.81|0
1644574800000|2022-02-11 10:20:00|74.08|71.88|74.08|71.88|74.15|71.95|74.08|71.88|0
1644574810000|2022-02-11 10:20:10|74.12|71.92|74.08|71.88|74.15|71.95|74.08|71.88|0
1644574820000|2022-02-11 10:20:20|74.12|71.92|74.15|71.95|74.15|71.95|74.08|71.88|0
1644574830000|2022-02-11 10:20:30|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1644574840000|2022-02-11 10:20:40|74.12|71.92|74.4|72.2|74.43|72.23|74.12|71.92|0
1644574850000|2022-02-11 10:20:50|74.36|72.16|74.22|72.02|74.36|72.16|74.22|72.02|0
1644574860000|2022-02-11 10:21:00|74.29|72.09|74.29|72.09|74.29|72.09|74.22|72.02|0
1644574870000|2022-02-11 10:21:10|74.36|72.16|74.36|72.16|74.36|72.16|74.36|72.16|0
1644574880000|2022-02-11 10:21:20|74.43|72.23|74.43|72.23|74.43|72.23|74.43|72.23|0
1644574890000|2022-02-11 10:21:30|74.51|72.31|74.43|72.23|74.58|72.38|74.43|72.23|0
1644574900000|2022-02-11 10:21:40|74.36|72.16|74.22|72.02|74.36|72.16|74.22|72.02|0
1644574910000|2022-02-11 10:21:50|74.29|72.09|74.19|71.99|74.29|72.09|74.19|71.99|0
1644574920000|2022-02-11 10:22:00|74.29|72.09|74.22|72.02|74.29|72.09|74.22|72.02|0
1644574930000|2022-02-11 10:22:10|74.29|72.09|74.26|72.06|74.29|72.09|74.22|72.02|0
1644574940000|2022-02-11 10:22:20|74.22|72.02|74.29|72.09|74.29|72.09|74.22|72.02|0
1644574950000|2022-02-11 10:22:30|74.26|72.06|74.29|72.09|74.29|72.09|74.26|72.06|0
1644574960000|2022-02-11 10:22:40|74.36|72.16|74.36|72.16|74.36|72.16|74.36|72.16|0
1644574970000|2022-02-11 10:22:50|74.29|72.09|74.36|72.16|74.36|72.16|74.29|72.09|0
1644574980000|2022-02-11 10:23:00|74.58|72.38|74.43|72.23|74.58|72.38|74.43|72.23|0
1644574990000|2022-02-11 10:23:10|74.5|72.3|74.58|72.38|74.58|72.38|74.5|72.3|0
1644575000000|2022-02-11 10:23:20|74.61|72.41|74.5|72.3|74.61|72.41|74.5|72.3|0
1644575010000|2022-02-11 10:23:30|74.54|72.34|74.58|72.38|74.58|72.38|74.54|72.34|0
1644575020000|2022-02-11 10:23:40|74.54|72.34|74.58|72.38|74.58|72.38|74.54|72.34|0
1644575030000|2022-02-11 10:23:50|74.54|72.34|74.5|72.3|74.54|72.34|74.5|72.3|0
1644575040000|2022-02-11 10:24:00|74.58|72.38|74.54|72.34|74.58|72.38|74.54|72.34|0
1644575050000|2022-02-11 10:24:10|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1644575060000|2022-02-11 10:24:20|74.72|72.52|74.57|72.37|74.72|72.52|74.57|72.37|0
1644575070000|2022-02-11 10:24:30|74.61|72.41|74.61|72.41|74.61|72.41|74.57|72.37|0
1644575080000|2022-02-11 10:24:40|74.65|72.45|74.65|72.45|74.65|72.45|74.65|72.45|0
1644575090000|2022-02-11 10:24:50|74.57|72.37|74.54|72.34|74.57|72.37|74.54|72.34|0
1644575100000|2022-02-11 10:25:00|74.5|72.3|74.57|72.37|74.57|72.37|74.5|72.3|0
1644575120000|2022-02-11 10:25:20|74.5|72.3|74.57|72.37|74.57|72.37|74.5|72.3|0
1644575130000|2022-02-11 10:25:30|74.61|72.41|74.57|72.37|74.61|72.41|74.5|72.3|0
1644575140000|2022-02-11 10:25:40|74.65|72.45|74.61|72.41|74.65|72.45|74.61|72.41|0
1644575150000|2022-02-11 10:25:50|74.65|72.45|74.65|72.45|74.65|72.45|74.57|72.37|0
1644575160000|2022-02-11 10:26:00|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1644575170000|2022-02-11 10:26:10|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1644575180000|2022-02-11 10:26:20|74.5|72.3|74.57|72.37|74.57|72.37|74.5|72.3|0
1644575190000|2022-02-11 10:26:30|74.5|72.3|74.43|72.23|74.5|72.3|74.43|72.23|0
1644575200000|2022-02-11 10:26:40|74.47|72.27|74.36|72.16|74.47|72.27|74.36|72.16|0
1644575210000|2022-02-11 10:26:50|74.43|72.23|74.43|72.23|74.43|72.23|74.43|72.23|0
1644575220000|2022-02-11 10:27:00|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1644575230000|2022-02-11 10:27:10|74.47|72.27|74.43|72.23|74.47|72.27|74.43|72.23|0
1644575240000|2022-02-11 10:27:20|74.4|72.2|74.29|72.09|74.4|72.2|74.29|72.09|0
1644575250000|2022-02-11 10:27:30|74.32|72.12|74.29|72.09|74.32|72.12|74.29|72.09|0
1644575260000|2022-02-11 10:27:40|74.22|72.02|74.08|71.88|74.22|72.02|74.08|71.88|0
1644575270000|2022-02-11 10:27:50|74.04|71.84|74.15|71.95|74.15|71.95|74.04|71.84|0
1644575280000|2022-02-11 10:28:00|74.18|71.98|74.29|72.09|74.29|72.09|74.18|71.98|0
1644575290000|2022-02-11 10:28:10|74.36|72.16|74.4|72.2|74.4|72.2|74.32|72.12|0
1644575300000|2022-02-11 10:28:20|74.43|72.23|74.43|72.23|74.43|72.23|74.43|72.23|0
1644575310000|2022-02-11 10:28:30|74.36|72.16|74.36|72.16|74.39|72.19|74.36|72.16|0
1644575320000|2022-02-11 10:28:40|74.29|72.09|74.22|72.02|74.29|72.09|74.22|72.02|0
1644575330000|2022-02-11 10:28:50|74.15|71.95|74.22|72.02|74.22|72.02|74.15|71.95|0
1644575340000|2022-02-11 10:29:00|74.18|71.98|74.22|72.02|74.22|72.02|74.18|71.98|0
1644575350000|2022-02-11 10:29:10|74.25|72.05|74.22|72.02|74.29|72.09|74.22|72.02|0
1644575360000|2022-02-11 10:29:20|74.29|72.09|74.29|72.09|74.29|72.09|74.29|72.09|0
1644575380000|2022-02-11 10:29:40|74.43|72.23|74.47|72.27|74.47|72.27|74.43|72.23|0
1644575390000|2022-02-11 10:29:50|74.5|72.3|74.54|72.34|74.54|72.34|74.5|72.3|0
1644575400000|2022-02-11 10:30:00|74.57|72.37|74.61|72.41|74.61|72.41|74.57|72.37|0
1644575410000|2022-02-11 10:30:10|74.64|72.44|74.57|72.37|74.71|72.51|74.57|72.37|0
1644575420000|2022-02-11 10:30:20|74.5|72.3|74.5|72.3|74.54|72.34|74.5|72.3|0
1644575430000|2022-02-11 10:30:30|74.57|72.37|74.68|72.48|74.71|72.51|74.57|72.37|0
1644575440000|2022-02-11 10:30:40|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1644575450000|2022-02-11 10:30:50|74.68|72.48|74.64|72.44|74.71|72.51|74.64|72.44|0
1644575460000|2022-02-11 10:31:00|74.61|72.41|74.43|72.23|74.61|72.41|74.43|72.23|0
1644575470000|2022-02-11 10:31:10|74.29|72.09|74.43|72.23|74.43|72.23|74.29|72.09|0
1644575480000|2022-02-11 10:31:20|74.29|72.09|74.18|71.98|74.36|72.16|74.18|71.98|0
1644575490000|2022-02-11 10:31:30|74.11|71.91|74.01|71.81|74.11|71.91|74.01|71.81|0
1644575500000|2022-02-11 10:31:40|74.08|71.88|74.22|72.02|74.22|72.02|74.08|71.88|0
1644575510000|2022-02-11 10:31:50|74.15|71.95|74.18|71.98|74.22|72.02|74.15|71.95|0
1644575520000|2022-02-11 10:32:00|74.15|71.95|74.08|71.88|74.22|72.02|74.08|71.88|0
1644575530000|2022-02-11 10:32:10|74.22|72.02|74.36|72.16|74.36|72.16|74.22|72.02|0
1644575540000|2022-02-11 10:32:20|74.32|72.12|74.32|72.12|74.32|72.12|74.32|72.12|0
1644575550000|2022-02-11 10:32:30|74.36|72.16|74.43|72.23|74.43|72.23|74.36|72.16|0
1644575560000|2022-02-11 10:32:40|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1644575570000|2022-02-11 10:32:50|74.57|72.37|74.57|72.37|74.57|72.37|74.5|72.3|0
1644575580000|2022-02-11 10:33:00|74.64|72.44|74.57|72.37|74.64|72.44|74.57|72.37|0
1644575590000|2022-02-11 10:33:10|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1644575600000|2022-02-11 10:33:20|74.43|72.23|74.39|72.19|74.43|72.23|74.39|72.19|0
1644575610000|2022-02-11 10:33:30|74.36|72.16|74.71|72.51|74.71|72.51|74.36|72.16|0
1644575620000|2022-02-11 10:33:40|74.68|72.48|74.71|72.51|74.71|72.51|74.68|72.48|0
1644575630000|2022-02-11 10:33:50|74.64|72.44|74.71|72.51|74.71|72.51|74.64|72.44|0
1644575650000|2022-02-11 10:34:10|74.68|72.48|74.64|72.44|74.68|72.48|74.64|72.44|0
1644575660000|2022-02-11 10:34:20|74.68|72.48|74.64|72.44|74.71|72.51|74.57|72.37|0
1644575670000|2022-02-11 10:34:30|74.57|72.37|74.57|72.37|74.57|72.37|74.53|72.33|0
1644575680000|2022-02-11 10:34:40|74.53|72.33|74.5|72.3|74.57|72.37|74.5|72.3|0
1644575690000|2022-02-11 10:34:50|74.57|72.37|74.57|72.37|74.64|72.44|74.57|72.37|0
1644575700000|2022-02-11 10:35:00|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1644575710000|2022-02-11 10:35:10|74.57|72.37|74.6|72.4|74.64|72.44|74.57|72.37|0
1644575720000|2022-02-11 10:35:20|74.57|72.37|74.5|72.3|74.57|72.37|74.5|72.3|0
1644575730000|2022-02-11 10:35:30|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1644575740000|2022-02-11 10:35:40|74.5|72.3|74.57|72.37|74.57|72.37|74.5|72.3|0
1644575750000|2022-02-11 10:35:50|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1644575760000|2022-02-11 10:36:00|74.57|72.37|74.57|72.37|74.64|72.44|74.57|72.37|0
1644575770000|2022-02-11 10:36:10|74.53|72.33|74.43|72.23|74.53|72.33|74.36|72.16|0
1644575780000|2022-02-11 10:36:20|74.5|72.3|74.67|72.47|74.67|72.47|74.5|72.3|0
1644575790000|2022-02-11 10:36:30|74.71|72.51|74.5|72.3|74.71|72.51|74.5|72.3|0
1644575800000|2022-02-11 10:36:40|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1644575810000|2022-02-11 10:36:50|74.64|72.44|74.71|72.51|74.71|72.51|74.64|72.44|0
1644575820000|2022-02-11 10:37:00|74.64|72.44|74.71|72.51|74.71|72.51|74.64|72.44|0
1644575840000|2022-02-11 10:37:20|74.64|72.44|74.6|72.4|74.64|72.44|74.6|72.4|0
1644575850000|2022-02-11 10:37:30|74.64|72.44|74.64|72.44|74.71|72.51|74.64|72.44|0
1644575860000|2022-02-11 10:37:40|74.71|72.51|74.64|72.44|74.71|72.51|74.64|72.44|0
1644575870000|2022-02-11 10:37:50|74.67|72.47|74.64|72.44|74.71|72.51|74.64|72.44|0
1644575880000|2022-02-11 10:38:00|74.57|72.37|74.6|72.4|74.6|72.4|74.57|72.37|0
1644575890000|2022-02-11 10:38:10|74.57|72.37|74.6|72.4|74.6|72.4|74.57|72.37|0
1644575900000|2022-02-11 10:38:20|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1644575910000|2022-02-11 10:38:30|74.71|72.51|74.6|72.4|74.71|72.51|74.6|72.4|0
1644575920000|2022-02-11 10:38:40|74.64|72.44|74.64|72.44|74.71|72.51|74.64|72.44|0
1644575930000|2022-02-11 10:38:50|74.57|72.37|74.64|72.44|74.71|72.51|74.57|72.37|0
1644575940000|2022-02-11 10:39:00|74.57|72.37|74.5|72.3|74.64|72.44|74.5|72.3|0
1644575950000|2022-02-11 10:39:10|74.53|72.33|74.57|72.37|74.57|72.37|74.5|72.3|0
1644575960000|2022-02-11 10:39:20|74.5|72.3|74.57|72.37|74.64|72.44|74.5|72.3|0
1644575970000|2022-02-11 10:39:30|74.43|72.23|74.43|72.23|74.43|72.23|74.43|72.23|0
1644575980000|2022-02-11 10:39:40|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1644575990000|2022-02-11 10:39:50|74.43|72.23|74.64|72.44|74.64|72.44|74.43|72.23|0
1644576000000|2022-02-11 10:40:00|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1644576010000|2022-02-11 10:40:10|74.64|72.44|74.64|72.44|74.71|72.51|74.64|72.44|0
1644576020000|2022-02-11 10:40:20|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1644576030000|2022-02-11 10:40:30|74.67|72.47|74.64|72.44|74.71|72.51|74.64|72.44|0
1644576040000|2022-02-11 10:40:40|74.71|72.51|74.67|72.47|74.71|72.51|74.67|72.47|0
1644576050000|2022-02-11 10:40:50|74.64|72.44|74.71|72.51|74.71|72.51|74.64|72.44|0
1644576070000|2022-02-11 10:41:10|74.78|72.58|74.78|72.58|74.78|72.58|74.78|72.58|0
1644576080000|2022-02-11 10:41:20|74.85|72.65|74.99|72.79|75.06|72.86|74.85|72.65|0
1644576090000|2022-02-11 10:41:30|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1644576100000|2022-02-11 10:41:40|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1644576120000|2022-02-11 10:42:00|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1644576130000|2022-02-11 10:42:10|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1644576140000|2022-02-11 10:42:20|75.06|72.86|74.99|72.79|75.06|72.86|74.99|72.79|0
1644576160000|2022-02-11 10:42:40|75.03|72.83|74.99|72.79|75.03|72.83|74.99|72.79|0
1644576180000|2022-02-11 10:43:00|75.06|72.86|75.14|72.94|75.14|72.94|75.06|72.86|0
1644576190000|2022-02-11 10:43:10|75.06|72.86|75.35|73.15|75.42|73.22|75.06|72.86|0
1644576200000|2022-02-11 10:43:20|75.42|73.22|75.49|73.29|75.49|73.29|75.42|73.22|0
1644576210000|2022-02-11 10:43:30|75.42|73.22|75.17|72.97|75.42|73.22|75.17|72.97|0
1644576220000|2022-02-11 10:43:40|74.92|72.72|74.92|72.72|74.92|72.72|74.85|72.65|0
1644576230000|2022-02-11 10:43:50|74.85|72.65|74.5|72.3|74.85|72.65|74.5|72.3|0
1644576240000|2022-02-11 10:44:00|74.71|72.51|74.5|72.3|74.71|72.51|74.5|72.3|0
1644576250000|2022-02-11 10:44:10|74.57|72.37|74.64|72.44|74.64|72.44|74.5|72.3|0
1644576260000|2022-02-11 10:44:20|74.78|72.58|74.78|72.58|74.78|72.58|74.74|72.54|0
1644576270000|2022-02-11 10:44:30|74.81|72.61|74.78|72.58|74.81|72.61|74.78|72.58|0
1644576280000|2022-02-11 10:44:40|74.74|72.54|74.71|72.51|74.78|72.58|74.71|72.51|0
1644576290000|2022-02-11 10:44:50|74.78|72.58|74.78|72.58|74.78|72.58|74.78|72.58|0
1644576300000|2022-02-11 10:45:00|74.88|72.68|75.06|72.86|75.13|72.93|74.88|72.68|0
1644576310000|2022-02-11 10:45:10|75.13|72.93|75.06|72.86|75.21|73.01|75.06|72.86|0
1644576320000|2022-02-11 10:45:20|75.13|72.93|75.35|73.15|75.35|73.15|75.13|72.93|0
1644576330000|2022-02-11 10:45:30|75.38|73.18|75.31|73.11|75.42|73.22|75.28|73.08|0
1644576340000|2022-02-11 10:45:40|75.21|73.01|75.06|72.86|75.21|73.01|75.06|72.86|0
1644576350000|2022-02-11 10:45:50|75.13|72.93|75.06|72.86|75.13|72.93|75.06|72.86|0
1644576360000|2022-02-11 10:46:00|75.1|72.9|75.13|72.93|75.13|72.93|75.1|72.9|0
1644576380000|2022-02-11 10:46:20|75.1|72.9|75.13|72.93|75.13|72.93|75.1|72.9|0
1644576390000|2022-02-11 10:46:30|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1644576400000|2022-02-11 10:46:40|74.92|72.72|74.81|72.61|74.92|72.72|74.81|72.61|0
1644576410000|2022-02-11 10:46:50|74.88|72.68|74.85|72.65|74.88|72.68|74.85|72.65|0
1644576420000|2022-02-11 10:47:00|74.81|72.61|74.95|72.75|74.95|72.75|74.81|72.61|0
1644576430000|2022-02-11 10:47:10|74.88|72.68|74.85|72.65|74.92|72.72|74.85|72.65|0
1644576440000|2022-02-11 10:47:20|74.78|72.58|74.57|72.37|74.78|72.58|74.57|72.37|0
1644576450000|2022-02-11 10:47:30|74.64|72.44|74.53|72.33|74.64|72.44|74.53|72.33|0
1644576460000|2022-02-11 10:47:40|74.42|72.22|74.57|72.37|74.57|72.37|74.42|72.22|0
1644576480000|2022-02-11 10:48:00|74.64|72.44|74.71|72.51|74.71|72.51|74.57|72.37|0
1644576490000|2022-02-11 10:48:10|74.78|72.58|74.85|72.65|74.88|72.68|74.78|72.58|0
1644576500000|2022-02-11 10:48:20|74.78|72.58|74.78|72.58|74.78|72.58|74.71|72.51|0
1644576510000|2022-02-11 10:48:30|74.71|72.51|74.56|72.36|74.71|72.51|74.56|72.36|0
1644576520000|2022-02-11 10:48:40|74.6|72.4|74.64|72.44|74.64|72.44|74.56|72.36|0
1644576530000|2022-02-11 10:48:50|74.56|72.36|74.6|72.4|74.64|72.44|74.56|72.36|0
1644576540000|2022-02-11 10:49:00|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1644576550000|2022-02-11 10:49:10|74.64|72.44|74.71|72.51|74.71|72.51|74.64|72.44|0
1644576560000|2022-02-11 10:49:20|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1644576570000|2022-02-11 10:49:30|74.6|72.4|74.56|72.36|74.64|72.44|74.56|72.36|0
1644576580000|2022-02-11 10:49:40|74.64|72.44|74.74|72.54|74.74|72.54|74.64|72.44|0
1644576590000|2022-02-11 10:49:50|74.71|72.51|74.71|72.51|74.78|72.58|74.71|72.51|0
1644576600000|2022-02-11 10:50:00|74.92|72.72|74.99|72.79|74.99|72.79|74.92|72.72|0
1644576610000|2022-02-11 10:50:10|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1644576620000|2022-02-11 10:50:20|74.99|72.79|75.1|72.9|75.1|72.9|74.99|72.79|0
1644576630000|2022-02-11 10:50:30|75.06|72.86|74.99|72.79|75.06|72.86|74.99|72.79|0
1644576640000|2022-02-11 10:50:40|75.06|72.86|75.06|72.86|75.09|72.89|75.02|72.82|0
1644576650000|2022-02-11 10:50:50|75.02|72.82|75.06|72.86|75.06|72.86|75.02|72.82|0
1644576660000|2022-02-11 10:51:00|75.13|72.93|75.09|72.89|75.13|72.93|75.06|72.86|0
1644576670000|2022-02-11 10:51:10|75.02|72.82|75.06|72.86|75.06|72.86|75.02|72.82|0
1644576680000|2022-02-11 10:51:20|74.99|72.79|74.95|72.75|74.99|72.79|74.95|72.75|0
1644576690000|2022-02-11 10:51:30|74.92|72.72|74.95|72.75|74.95|72.75|74.92|72.72|0
1644576700000|2022-02-11 10:51:40|74.99|72.79|75.13|72.93|75.13|72.93|74.92|72.72|0
1644576710000|2022-02-11 10:51:50|75.17|72.97|75.09|72.89|75.17|72.97|75.09|72.89|0
1644576720000|2022-02-11 10:52:00|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1644576740000|2022-02-11 10:52:20|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1644576750000|2022-02-11 10:52:30|75.02|72.82|75.2|73|75.2|73|75.02|72.82|0
1644576760000|2022-02-11 10:52:40|75.17|72.97|75.2|73|75.2|73|75.13|72.93|0
1644576770000|2022-02-11 10:52:50|75.13|72.93|75.2|73|75.2|73|75.13|72.93|0
1644576780000|2022-02-11 10:53:00|75.27|73.07|75.24|73.04|75.27|73.07|75.24|73.04|0
1644576790000|2022-02-11 10:53:10|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1644576800000|2022-02-11 10:53:20|75.38|73.18|75.52|73.32|75.52|73.32|75.38|73.18|0
1644576810000|2022-02-11 10:53:30|75.56|73.36|75.52|73.32|75.56|73.36|75.42|73.22|0
1644576820000|2022-02-11 10:53:40|75.49|73.29|75.49|73.29|75.49|73.29|75.45|73.25|0
1644576830000|2022-02-11 10:53:50|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1644576840000|2022-02-11 10:54:00|75.49|73.29|75.49|73.29|75.52|73.32|75.45|73.25|0
1644576850000|2022-02-11 10:54:10|75.52|73.32|75.45|73.25|75.56|73.36|75.45|73.25|0
1644576860000|2022-02-11 10:54:20|75.52|73.32|75.34|73.14|75.52|73.32|75.34|73.14|0
1644576870000|2022-02-11 10:54:30|75.42|73.22|75.34|73.14|75.42|73.22|75.34|73.14|0
1644576880000|2022-02-11 10:54:40|75.31|73.11|75.38|73.18|75.42|73.22|75.31|73.11|0
1644576890000|2022-02-11 10:54:50|75.49|73.29|75.42|73.22|75.49|73.29|75.42|73.22|0
1644576900000|2022-02-11 10:55:00|75.49|73.29|75.49|73.29|75.59|73.39|75.49|73.29|0
1644576910000|2022-02-11 10:55:10|75.56|73.36|75.63|73.43|75.63|73.43|75.56|73.36|0
1644576920000|2022-02-11 10:55:20|75.56|73.36|75.56|73.36|75.56|73.36|75.52|73.32|0
1644576930000|2022-02-11 10:55:30|75.63|73.43|75.77|73.57|75.77|73.57|75.63|73.43|0
1644576940000|2022-02-11 10:55:40|75.7|73.5|75.7|73.5|75.7|73.5|75.7|73.5|0
1644576950000|2022-02-11 10:55:50|75.74|73.54|75.77|73.57|75.77|73.57|75.7|73.5|0
1644576960000|2022-02-11 10:56:00|75.7|73.5|75.7|73.5|75.77|73.57|75.66|73.46|0
1644576970000|2022-02-11 10:56:10|75.63|73.43|75.63|73.43|75.63|73.43|75.56|73.36|0
1644576980000|2022-02-11 10:56:20|75.56|73.36|75.27|73.07|75.56|73.36|75.27|73.07|0
1644576990000|2022-02-11 10:56:30|75.34|73.14|75.38|73.18|75.38|73.18|75.34|73.14|0
1644577000000|2022-02-11 10:56:40|75.49|73.29|75.66|73.46|75.73|73.53|75.49|73.29|0
1644577010000|2022-02-11 10:56:50|75.7|73.5|75.73|73.53|75.77|73.57|75.7|73.5|0
1644577020000|2022-02-11 10:57:00|75.84|73.64|75.99|73.79|76.06|73.86|75.84|73.64|0
1644577030000|2022-02-11 10:57:10|75.92|73.72|75.81|73.61|75.99|73.79|75.81|73.61|0
1644577040000|2022-02-11 10:57:20|75.77|73.57|75.84|73.64|75.84|73.64|75.73|73.53|0
1644577050000|2022-02-11 10:57:30|75.77|73.57|75.84|73.64|75.84|73.64|75.77|73.57|0
1644577060000|2022-02-11 10:57:40|75.77|73.57|75.63|73.43|75.77|73.57|75.63|73.43|0
1644577070000|2022-02-11 10:57:50|75.56|73.36|75.56|73.36|75.56|73.36|75.49|73.29|0
1644577090000|2022-02-11 10:58:10|75.52|73.32|75.7|73.5|75.7|73.5|75.52|73.32|0
1644577100000|2022-02-11 10:58:20|75.63|73.43|75.56|73.36|75.63|73.43|75.56|73.36|0
1644577110000|2022-02-11 10:58:30|75.49|73.29|75.63|73.43|75.63|73.43|75.49|73.29|0
1644577120000|2022-02-11 10:58:40|75.59|73.39|75.63|73.43|75.63|73.43|75.59|73.39|0
1644577130000|2022-02-11 10:58:50|75.7|73.5|75.63|73.43|75.7|73.5|75.63|73.43|0
1644577140000|2022-02-11 10:59:00|75.7|73.5|75.63|73.43|75.7|73.5|75.63|73.43|0
1644577150000|2022-02-11 10:59:10|75.7|73.5|75.48|73.28|75.7|73.5|75.48|73.28|0
1644577160000|2022-02-11 10:59:20|75.59|73.39|75.7|73.5|75.7|73.5|75.59|73.39|0
1644577180000|2022-02-11 10:59:40|75.63|73.43|75.56|73.36|75.63|73.43|75.56|73.36|0
1644577190000|2022-02-11 10:59:50|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1644577200000|2022-02-11 11:00:00|75.7|73.5|75.7|73.5|75.7|73.5|75.63|73.43|0
1644577210000|2022-02-11 11:00:10|75.66|73.46|75.63|73.43|75.7|73.5|75.63|73.43|0
1644577220000|2022-02-11 11:00:20|75.7|73.5|75.63|73.43|75.7|73.5|75.63|73.43|0
1644577230000|2022-02-11 11:00:30|75.56|73.36|75.48|73.28|75.56|73.36|75.48|73.28|0
1644577240000|2022-02-11 11:00:40|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1644577250000|2022-02-11 11:00:50|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1644577260000|2022-02-11 11:01:00|75.41|73.21|75.38|73.18|75.41|73.21|75.34|73.14|0
1644577270000|2022-02-11 11:01:10|75.34|73.14|75.38|73.18|75.41|73.21|75.34|73.14|0
1644577280000|2022-02-11 11:01:20|75.41|73.21|75.38|73.18|75.41|73.21|75.34|73.14|0
1644577290000|2022-02-11 11:01:30|75.41|73.21|75.48|73.28|75.48|73.28|75.38|73.18|0
1644577300000|2022-02-11 11:01:40|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1644577310000|2022-02-11 11:01:50|75.45|73.25|75.41|73.21|75.45|73.25|75.41|73.21|0
1644577320000|2022-02-11 11:02:00|75.45|73.25|75.41|73.21|75.48|73.28|75.41|73.21|0
1644577330000|2022-02-11 11:02:10|75.45|73.25|75.48|73.28|75.48|73.28|75.45|73.25|0
1644577340000|2022-02-11 11:02:20|75.41|73.21|75.45|73.25|75.48|73.28|75.41|73.21|0
1644577350000|2022-02-11 11:02:30|75.34|73.14|75.27|73.07|75.34|73.14|75.27|73.07|0
1644577360000|2022-02-11 11:02:40|75.2|73|75.27|73.07|75.27|73.07|75.2|73|0
1644577370000|2022-02-11 11:02:50|75.2|73|75.16|72.96|75.2|73|75.13|72.93|0
1644577380000|2022-02-11 11:03:00|75.27|73.07|75.16|72.96|75.27|73.07|75.16|72.96|0
1644577390000|2022-02-11 11:03:10|75.2|73|75.16|72.96|75.2|73|75.16|72.96|0
1644577400000|2022-02-11 11:03:20|75.2|73|75.2|73|75.2|73|75.2|73|0
1644577410000|2022-02-11 11:03:30|75.13|72.93|75.23|73.03|75.23|73.03|75.13|72.93|0
1644577420000|2022-02-11 11:03:40|75.2|73|75.13|72.93|75.2|73|75.06|72.86|0
1644577430000|2022-02-11 11:03:50|75.16|72.96|75.06|72.86|75.16|72.96|75.06|72.86|0
1644577440000|2022-02-11 11:04:00|74.98|72.78|75.06|72.86|75.06|72.86|74.98|72.78|0
1644577450000|2022-02-11 11:04:10|74.98|72.78|74.91|72.71|74.98|72.78|74.91|72.71|0
1644577460000|2022-02-11 11:04:20|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1644577470000|2022-02-11 11:04:30|74.63|72.43|74.66|72.46|74.66|72.46|74.56|72.36|0
1644577480000|2022-02-11 11:04:40|74.63|72.43|74.73|72.53|74.73|72.53|74.63|72.43|0
1644577490000|2022-02-11 11:04:50|74.66|72.46|74.63|72.43|74.66|72.46|74.63|72.43|0
1644577500000|2022-02-11 11:05:00|74.7|72.5|74.88|72.68|74.88|72.68|74.7|72.5|0
1644577510000|2022-02-11 11:05:10|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1644577520000|2022-02-11 11:05:20|74.7|72.5|74.84|72.64|74.84|72.64|74.7|72.5|0
1644577530000|2022-02-11 11:05:30|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1644577540000|2022-02-11 11:05:40|74.84|72.64|74.77|72.57|74.84|72.64|74.77|72.57|0
1644577550000|2022-02-11 11:05:50|74.84|72.64|74.77|72.57|74.84|72.64|74.77|72.57|0
1644577560000|2022-02-11 11:06:00|74.73|72.53|74.7|72.5|74.73|72.53|74.7|72.5|0
1644577570000|2022-02-11 11:06:10|74.77|72.57|74.73|72.53|74.77|72.57|74.73|72.53|0
1644577580000|2022-02-11 11:06:20|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1644577590000|2022-02-11 11:06:30|74.73|72.53|74.63|72.43|74.77|72.57|74.63|72.43|0
1644577600000|2022-02-11 11:06:40|74.7|72.5|74.7|72.5|74.7|72.5|74.7|72.5|0
1644577610000|2022-02-11 11:06:50|74.77|72.57|74.77|72.57|74.8|72.6|74.77|72.57|0
1644577620000|2022-02-11 11:07:00|74.84|72.64|74.8|72.6|74.84|72.64|74.8|72.6|0
1644577630000|2022-02-11 11:07:10|74.77|72.57|74.98|72.78|74.98|72.78|74.77|72.57|0
1644577640000|2022-02-11 11:07:20|74.95|72.75|74.84|72.64|74.98|72.78|74.84|72.64|0
1644577650000|2022-02-11 11:07:30|74.91|72.71|74.98|72.78|74.98|72.78|74.91|72.71|0
1644577660000|2022-02-11 11:07:40|75.05|72.85|75.02|72.82|75.05|72.85|74.98|72.78|0
1644577670000|2022-02-11 11:07:50|74.84|72.64|74.8|72.6|74.87|72.67|74.8|72.6|0
1644577680000|2022-02-11 11:08:00|74.77|72.57|74.66|72.46|74.77|72.57|74.66|72.46|0
1644577690000|2022-02-11 11:08:10|74.56|72.36|74.42|72.22|74.56|72.36|74.42|72.22|0
1644577700000|2022-02-11 11:08:20|74.34|72.14|74.27|72.07|74.42|72.22|74.27|72.07|0
1644577710000|2022-02-11 11:08:30|74.31|72.11|74.27|72.07|74.31|72.11|74.27|72.07|0
1644577720000|2022-02-11 11:08:40|74.34|72.14|74.31|72.11|74.34|72.14|74.31|72.11|0
1644577730000|2022-02-11 11:08:50|74.34|72.14|74.42|72.22|74.45|72.25|74.34|72.14|0
1644577740000|2022-02-11 11:09:00|74.38|72.18|74.34|72.14|74.38|72.18|74.31|72.11|0
1644577750000|2022-02-11 11:09:10|74.27|72.07|74.34|72.14|74.34|72.14|74.27|72.07|0
1644577770000|2022-02-11 11:09:30|74.27|72.07|74.34|72.14|74.34|72.14|74.27|72.07|0
1644577780000|2022-02-11 11:09:40|74.41|72.21|74.34|72.14|74.41|72.21|74.27|72.07|0
1644577790000|2022-02-11 11:09:50|74.13|71.93|74.13|71.93|74.13|71.93|74.1|71.9|0
1644577800000|2022-02-11 11:10:00|74.2|72|74.31|72.11|74.34|72.14|74.2|72|0
1644577810000|2022-02-11 11:10:10|74.27|72.07|74.2|72|74.27|72.07|74.2|72|0
1644577820000|2022-02-11 11:10:20|74.13|71.93|73.99|71.79|74.13|71.93|73.99|71.79|0
1644577830000|2022-02-11 11:10:30|74.06|71.86|73.99|71.79|74.06|71.86|73.99|71.79|0
1644577840000|2022-02-11 11:10:40|73.95|71.75|74.06|71.86|74.06|71.86|73.95|71.75|0
1644577860000|2022-02-11 11:11:00|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1644577870000|2022-02-11 11:11:10|74.06|71.86|74.06|71.86|74.06|71.86|74.06|71.86|0
1644577880000|2022-02-11 11:11:20|73.99|71.79|73.92|71.72|73.99|71.79|73.92|71.72|0
1644577890000|2022-02-11 11:11:30|73.95|71.75|74.13|71.93|74.13|71.93|73.95|71.75|0
1644577900000|2022-02-11 11:11:40|74.2|72|74.41|72.21|74.41|72.21|74.2|72|0
1644577910000|2022-02-11 11:11:50|74.45|72.25|74.63|72.43|74.63|72.43|74.45|72.25|0
1644577920000|2022-02-11 11:12:00|74.59|72.39|74.63|72.43|74.63|72.43|74.56|72.36|0
1644577930000|2022-02-11 11:12:10|74.56|72.36|74.48|72.28|74.56|72.36|74.48|72.28|0
1644577940000|2022-02-11 11:12:20|74.45|72.25|74.56|72.36|74.56|72.36|74.45|72.25|0
1644577950000|2022-02-11 11:12:30|74.52|72.32|74.63|72.43|74.63|72.43|74.52|72.32|0
1644577960000|2022-02-11 11:12:40|74.56|72.36|74.52|72.32|74.56|72.36|74.48|72.28|0
1644577970000|2022-02-11 11:12:50|74.56|72.36|74.7|72.5|74.7|72.5|74.56|72.36|0
1644577980000|2022-02-11 11:13:00|74.77|72.57|74.73|72.53|74.77|72.57|74.7|72.5|0
1644577990000|2022-02-11 11:13:10|74.77|72.57|74.77|72.57|74.77|72.57|74.7|72.5|0
1644578000000|2022-02-11 11:13:20|74.7|72.5|74.63|72.43|74.7|72.5|74.63|72.43|0
1644578010000|2022-02-11 11:13:30|74.59|72.39|74.63|72.43|74.63|72.43|74.59|72.39|0
1644578020000|2022-02-11 11:13:40|74.55|72.35|74.48|72.28|74.55|72.35|74.41|72.21|0
1644578030000|2022-02-11 11:13:50|74.45|72.25|74.63|72.43|74.63|72.43|74.45|72.25|0
1644578040000|2022-02-11 11:14:00|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1644578050000|2022-02-11 11:14:10|74.48|72.28|74.55|72.35|74.55|72.35|74.48|72.28|0
1644578060000|2022-02-11 11:14:20|74.48|72.28|74.45|72.25|74.48|72.28|74.45|72.25|0
1644578070000|2022-02-11 11:14:30|74.48|72.28|74.41|72.21|74.48|72.28|74.41|72.21|0
1644578080000|2022-02-11 11:14:40|74.45|72.25|74.31|72.11|74.45|72.25|74.31|72.11|0
1644578090000|2022-02-11 11:14:50|74.27|72.07|74.27|72.07|74.27|72.07|74.2|72|0
1644578100000|2022-02-11 11:15:00|74.41|72.21|74.7|72.5|74.7|72.5|74.41|72.21|0
1644578110000|2022-02-11 11:15:10|74.66|72.46|74.7|72.5|74.7|72.5|74.66|72.46|0
1644578120000|2022-02-11 11:15:20|74.66|72.46|74.7|72.5|74.7|72.5|74.66|72.46|0
1644578130000|2022-02-11 11:15:30|74.66|72.46|74.73|72.53|74.73|72.53|74.66|72.46|0
1644578140000|2022-02-11 11:15:40|74.77|72.57|74.77|72.57|74.84|72.64|74.77|72.57|0
1644578150000|2022-02-11 11:15:50|74.84|72.64|74.98|72.78|74.98|72.78|74.84|72.64|0
1644578160000|2022-02-11 11:16:00|75.05|72.85|75.01|72.81|75.05|72.85|74.98|72.78|0
1644578170000|2022-02-11 11:16:10|75.05|72.85|75.08|72.88|75.12|72.92|75.05|72.85|0
1644578180000|2022-02-11 11:16:20|75.12|72.92|74.7|72.5|75.12|72.92|74.7|72.5|0
1644578200000|2022-02-11 11:16:40|74.73|72.53|74.77|72.57|74.77|72.57|74.73|72.53|0
1644578210000|2022-02-11 11:16:50|74.8|72.6|74.7|72.5|74.98|72.78|74.7|72.5|0
1644578220000|2022-02-11 11:17:00|74.84|72.64|74.94|72.74|74.98|72.78|74.84|72.64|0
1644578230000|2022-02-11 11:17:10|74.91|72.71|74.84|72.64|74.91|72.71|74.84|72.64|0
1644578240000|2022-02-11 11:17:20|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1644578250000|2022-02-11 11:17:30|74.91|72.71|74.91|72.71|74.91|72.71|74.91|72.71|0
1644578260000|2022-02-11 11:17:40|74.84|72.64|74.77|72.57|74.87|72.67|74.77|72.57|0
1644578280000|2022-02-11 11:18:00|74.84|72.64|74.77|72.57|74.84|72.64|74.77|72.57|0
1644578290000|2022-02-11 11:18:10|74.69|72.49|74.77|72.57|74.77|72.57|74.69|72.49|0
1644578310000|2022-02-11 11:18:30|74.69|72.49|74.77|72.57|74.77|72.57|74.69|72.49|0
1644578320000|2022-02-11 11:18:40|74.73|72.53|74.48|72.28|74.73|72.53|74.41|72.21|0
1644578330000|2022-02-11 11:18:50|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1644578340000|2022-02-11 11:19:00|74.48|72.28|74.2|72|74.48|72.28|74.2|72|0
1644578350000|2022-02-11 11:19:10|74.13|71.93|74.06|71.86|74.13|71.93|74.06|71.86|0
1644578360000|2022-02-11 11:19:20|73.99|71.79|73.95|71.75|73.99|71.79|73.92|71.72|0
1644578370000|2022-02-11 11:19:30|73.99|71.79|73.95|71.75|73.99|71.79|73.85|71.65|0
1644578380000|2022-02-11 11:19:40|73.99|71.79|73.99|71.79|74.06|71.86|73.99|71.79|0
1644578390000|2022-02-11 11:19:50|74.06|71.86|74.13|71.93|74.13|71.93|74.06|71.86|0
1644578400000|2022-02-11 11:20:00|74.06|71.86|74.13|71.93|74.13|71.93|74.02|71.82|0
1644578410000|2022-02-11 11:20:10|74.09|71.89|74.06|71.86|74.09|71.89|74.06|71.86|0
1644578420000|2022-02-11 11:20:20|74.13|71.93|74.13|71.93|74.16|71.96|74.06|71.86|0
1644578430000|2022-02-11 11:20:30|74.06|71.86|74.06|71.86|74.09|71.89|74.06|71.86|0
1644578440000|2022-02-11 11:20:40|73.92|71.72|73.99|71.79|73.99|71.79|73.92|71.72|0
1644578450000|2022-02-11 11:20:50|74.13|71.93|74.27|72.07|74.27|72.07|74.13|71.93|0
1644578460000|2022-02-11 11:21:00|74.2|72|74.27|72.07|74.27|72.07|74.2|72|0
1644578470000|2022-02-11 11:21:10|73.99|71.79|73.95|71.75|73.99|71.79|73.95|71.75|0
1644578480000|2022-02-11 11:21:20|73.99|71.79|73.99|71.79|73.99|71.79|73.99|71.79|0
1644578500000|2022-02-11 11:21:40|73.92|71.72|73.92|71.72|73.92|71.72|73.92|71.72|0
1644578520000|2022-02-11 11:22:00|73.99|71.79|73.92|71.72|73.99|71.79|73.92|71.72|0
1644578530000|2022-02-11 11:22:10|73.88|71.68|73.85|71.65|73.92|71.72|73.85|71.65|0
1644578540000|2022-02-11 11:22:20|73.92|71.72|73.92|71.72|73.99|71.79|73.92|71.72|0
1644578550000|2022-02-11 11:22:30|73.95|71.75|73.99|71.79|73.99|71.79|73.92|71.72|0
1644578570000|2022-02-11 11:22:50|74.06|71.86|74.2|72|74.2|72|74.06|71.86|0
1644578580000|2022-02-11 11:23:00|74.16|71.96|74.27|72.07|74.27|72.07|74.16|71.96|0
1644578590000|2022-02-11 11:23:10|74.23|72.03|74.27|72.07|74.27|72.07|74.2|72|0
1644578600000|2022-02-11 11:23:20|74.34|72.14|74.13|71.93|74.34|72.14|74.13|71.93|0
1644578610000|2022-02-11 11:23:30|74.23|72.03|74.2|72|74.27|72.07|74.2|72|0
1644578620000|2022-02-11 11:23:40|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1644578630000|2022-02-11 11:23:50|74.34|72.14|74.27|72.07|74.34|72.14|74.27|72.07|0
1644578640000|2022-02-11 11:24:00|74.34|72.14|74.3|72.1|74.34|72.14|74.27|72.07|0
1644578650000|2022-02-11 11:24:10|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1644578670000|2022-02-11 11:24:30|74.3|72.1|74.41|72.21|74.41|72.21|74.3|72.1|0
1644578680000|2022-02-11 11:24:40|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1644578690000|2022-02-11 11:24:50|74.27|72.07|74.13|71.93|74.27|72.07|74.13|71.93|0
1644578700000|2022-02-11 11:25:00|74.16|71.96|74.2|72|74.2|72|74.16|71.96|0
1644578710000|2022-02-11 11:25:10|74.13|71.93|74.06|71.86|74.13|71.93|74.06|71.86|0
1644578720000|2022-02-11 11:25:20|73.99|71.79|73.99|71.79|73.99|71.79|73.99|71.79|0
1644578730000|2022-02-11 11:25:30|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1644578740000|2022-02-11 11:25:40|73.88|71.68|73.91|71.71|73.91|71.71|73.88|71.68|0
1644578750000|2022-02-11 11:25:50|73.84|71.64|73.84|71.64|73.88|71.68|73.84|71.64|0
1644578760000|2022-02-11 11:26:00|73.81|71.61|73.63|71.43|73.81|71.61|73.63|71.43|0
1644578770000|2022-02-11 11:26:10|73.6|71.4|73.56|71.36|73.63|71.43|73.56|71.36|0
1644578780000|2022-02-11 11:26:20|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1644578790000|2022-02-11 11:26:30|73.56|71.36|73.7|71.5|73.7|71.5|73.42|71.22|0
1644578800000|2022-02-11 11:26:40|73.56|71.36|73.42|71.22|73.56|71.36|73.42|71.22|0
1644578810000|2022-02-11 11:26:50|73.49|71.29|73.46|71.26|73.49|71.29|73.46|71.26|0
1644578820000|2022-02-11 11:27:00|73.49|71.29|73.42|71.22|73.53|71.33|73.42|71.22|0
1644578830000|2022-02-11 11:27:10|73.39|71.19|73.42|71.22|73.42|71.22|73.35|71.15|0
1644578840000|2022-02-11 11:27:20|73.35|71.15|73.21|71.01|73.42|71.22|73.21|71.01|0
1644578850000|2022-02-11 11:27:30|73.18|70.98|73.21|71.01|73.21|71.01|73.14|70.94|0
1644578860000|2022-02-11 11:27:40|73.18|70.98|73.21|71.01|73.21|71.01|73.14|70.94|0
1644578870000|2022-02-11 11:27:50|73.35|71.15|73.35|71.15|73.42|71.22|73.35|71.15|0
1644578880000|2022-02-11 11:28:00|73.42|71.22|73.49|71.29|73.49|71.29|73.42|71.22|0
1644578890000|2022-02-11 11:28:10|73.56|71.36|73.56|71.36|73.56|71.36|73.49|71.29|0
1644578900000|2022-02-11 11:28:20|73.63|71.43|73.67|71.47|73.77|71.57|73.63|71.43|0
1644578910000|2022-02-11 11:28:30|73.7|71.5|73.7|71.5|73.77|71.57|73.7|71.5|0
1644578920000|2022-02-11 11:28:40|73.84|71.64|73.84|71.64|73.84|71.64|73.77|71.57|0
1644578930000|2022-02-11 11:28:50|73.91|71.71|73.77|71.57|73.91|71.71|73.77|71.57|0
1644578940000|2022-02-11 11:29:00|73.84|71.64|74.12|71.92|74.12|71.92|73.84|71.64|0
1644578950000|2022-02-11 11:29:10|74.2|72|74.16|71.96|74.2|72|74.12|71.92|0
1644578960000|2022-02-11 11:29:20|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1644578970000|2022-02-11 11:29:30|74.19|71.99|74.37|72.17|74.37|72.17|74.19|71.99|0
1644578980000|2022-02-11 11:29:40|74.41|72.21|74.41|72.21|74.41|72.21|74.37|72.17|0
1644578990000|2022-02-11 11:29:50|74.48|72.28|74.37|72.17|74.48|72.28|74.34|72.14|0
1644579000000|2022-02-11 11:30:00|74.3|72.1|74.41|72.21|74.41|72.21|74.3|72.1|0
1644579010000|2022-02-11 11:30:10|74.37|72.17|74.3|72.1|74.37|72.17|74.27|72.07|0
1644579020000|2022-02-11 11:30:20|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1644579030000|2022-02-11 11:30:30|74.27|72.07|74.37|72.17|74.37|72.17|74.19|71.99|0
1644579040000|2022-02-11 11:30:40|74.41|72.21|74.41|72.21|74.41|72.21|74.41|72.21|0
1644579050000|2022-02-11 11:30:50|74.44|72.24|74.48|72.28|74.48|72.28|74.44|72.24|0
1644579060000|2022-02-11 11:31:00|74.44|72.24|74.37|72.17|74.44|72.24|74.37|72.17|0
1644579070000|2022-02-11 11:31:10|74.41|72.21|74.37|72.17|74.41|72.21|74.34|72.14|0
1644579080000|2022-02-11 11:31:20|74.26|72.06|74.12|71.92|74.26|72.06|74.12|71.92|0
1644579090000|2022-02-11 11:31:30|74.02|71.82|74.12|71.92|74.12|71.92|74.02|71.82|0
1644579100000|2022-02-11 11:31:40|74.16|71.96|74.05|71.85|74.16|71.96|74.05|71.85|0
1644579110000|2022-02-11 11:31:50|73.91|71.71|73.95|71.75|73.98|71.78|73.91|71.71|0
1644579120000|2022-02-11 11:32:00|74.05|71.85|73.98|71.78|74.05|71.85|73.98|71.78|0
1644579140000|2022-02-11 11:32:20|74.05|71.85|73.98|71.78|74.05|71.85|73.98|71.78|0
1644579150000|2022-02-11 11:32:30|74.02|71.82|73.98|71.78|74.02|71.82|73.98|71.78|0
1644579160000|2022-02-11 11:32:40|73.91|71.71|73.91|71.71|73.95|71.75|73.91|71.71|0
1644579180000|2022-02-11 11:33:00|74.02|71.82|74.09|71.89|74.12|71.92|73.98|71.78|0
1644579190000|2022-02-11 11:33:10|74.12|71.92|73.98|71.78|74.12|71.92|73.98|71.78|0
1644579210000|2022-02-11 11:33:30|73.91|71.71|73.91|71.71|73.98|71.78|73.91|71.71|0
1644579220000|2022-02-11 11:33:40|73.95|71.75|74.05|71.85|74.12|71.92|73.95|71.75|0
1644579230000|2022-02-11 11:33:50|74.09|71.89|74.12|71.92|74.12|71.92|74.09|71.89|0
1644579240000|2022-02-11 11:34:00|74.05|71.85|74.12|71.92|74.12|71.92|74.05|71.85|0
1644579250000|2022-02-11 11:34:10|74.16|71.96|74.02|71.82|74.16|71.96|74.02|71.82|0
1644579260000|2022-02-11 11:34:20|74.05|71.85|74.02|71.82|74.05|71.85|74.02|71.82|0
1644579270000|2022-02-11 11:34:30|73.91|71.71|73.98|71.78|73.98|71.78|73.84|71.64|0
1644579280000|2022-02-11 11:34:40|73.94|71.74|73.84|71.64|73.98|71.78|73.84|71.64|0
1644579290000|2022-02-11 11:34:50|73.8|71.6|73.84|71.64|73.91|71.71|73.8|71.6|0
1644579300000|2022-02-11 11:35:00|73.77|71.57|73.63|71.43|73.77|71.57|73.63|71.43|0
1644579310000|2022-02-11 11:35:10|73.84|71.64|73.8|71.6|73.84|71.64|73.8|71.6|0
1644579320000|2022-02-11 11:35:20|73.77|71.57|74.09|71.89|74.09|71.89|73.77|71.57|0
1644579330000|2022-02-11 11:35:30|74.05|71.85|73.98|71.78|74.05|71.85|73.98|71.78|0
1644579340000|2022-02-11 11:35:40|73.94|71.74|73.98|71.78|74.01|71.81|73.94|71.74|0
1644579350000|2022-02-11 11:35:50|73.91|71.71|74.05|71.85|74.05|71.85|73.84|71.64|0
1644579360000|2022-02-11 11:36:00|74.01|71.81|74.16|71.96|74.16|71.96|74.01|71.81|0
1644579370000|2022-02-11 11:36:10|74.26|72.06|74.33|72.13|74.33|72.13|74.26|72.06|0
1644579380000|2022-02-11 11:36:20|74.44|72.24|74.4|72.2|74.44|72.24|74.33|72.13|0
1644579390000|2022-02-11 11:36:30|74.47|72.27|74.4|72.2|74.47|72.27|74.4|72.2|0
1644579410000|2022-02-11 11:36:50|74.33|72.13|74.26|72.06|74.4|72.2|74.26|72.06|0
1644579420000|2022-02-11 11:37:00|74.33|72.13|74.26|72.06|74.33|72.13|74.26|72.06|0
1644579430000|2022-02-11 11:37:10|73.98|71.78|74.05|71.85|74.05|71.85|73.98|71.78|0
1644579440000|2022-02-11 11:37:20|73.98|71.78|74.05|71.85|74.12|71.92|73.98|71.78|0
1644579450000|2022-02-11 11:37:30|74.01|71.81|74.05|71.85|74.05|71.85|74.01|71.81|0
1644579460000|2022-02-11 11:37:40|73.98|71.78|73.91|71.71|73.98|71.78|73.91|71.71|0
1644579470000|2022-02-11 11:37:50|73.98|71.78|74.12|71.92|74.12|71.92|73.98|71.78|0
1644579480000|2022-02-11 11:38:00|74.19|71.99|74.33|72.13|74.37|72.17|74.19|71.99|0
1644579490000|2022-02-11 11:38:10|74.44|72.24|74.44|72.24|74.47|72.27|74.44|72.24|0
1644579500000|2022-02-11 11:38:20|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1644579510000|2022-02-11 11:38:30|74.33|72.13|74.3|72.1|74.33|72.13|74.3|72.1|0
1644579520000|2022-02-11 11:38:40|74.33|72.13|74.37|72.17|74.37|72.17|74.33|72.13|0
1644579530000|2022-02-11 11:38:50|74.4|72.2|74.4|72.2|74.4|72.2|74.33|72.13|0
1644579540000|2022-02-11 11:39:00|74.65|72.45|74.69|72.49|74.69|72.49|74.65|72.45|0
1644579550000|2022-02-11 11:39:10|74.62|72.42|74.76|72.56|74.76|72.56|74.62|72.42|0
1644579560000|2022-02-11 11:39:20|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1644579570000|2022-02-11 11:39:30|74.61|72.41|74.69|72.49|74.69|72.49|74.61|72.41|0
1644579580000|2022-02-11 11:39:40|74.61|72.41|74.61|72.41|74.61|72.41|74.54|72.34|0
1644579590000|2022-02-11 11:39:50|74.65|72.45|74.51|72.31|74.65|72.45|74.51|72.31|0
1644579600000|2022-02-11 11:40:00|74.47|72.27|74.61|72.41|74.61|72.41|74.47|72.27|0
1644579610000|2022-02-11 11:40:10|74.65|72.45|74.69|72.49|74.69|72.49|74.65|72.45|0
1644579620000|2022-02-11 11:40:20|74.83|72.63|74.9|72.7|74.97|72.77|74.83|72.63|0
1644579630000|2022-02-11 11:40:30|74.93|72.73|74.97|72.77|74.97|72.77|74.9|72.7|0
1644579640000|2022-02-11 11:40:40|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1644579650000|2022-02-11 11:40:50|74.97|72.77|74.9|72.7|74.97|72.77|74.9|72.7|0
1644579660000|2022-02-11 11:41:00|74.83|72.63|75.04|72.84|75.04|72.84|74.83|72.63|0
1644579670000|2022-02-11 11:41:10|74.9|72.7|75.11|72.91|75.11|72.91|74.9|72.7|0
1644579680000|2022-02-11 11:41:20|75.07|72.87|74.93|72.73|75.07|72.87|74.93|72.73|0
1644579690000|2022-02-11 11:41:30|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1644579700000|2022-02-11 11:41:40|74.9|72.7|74.93|72.73|74.97|72.77|74.9|72.7|0
1644579710000|2022-02-11 11:41:50|74.9|72.7|74.93|72.73|74.97|72.77|74.9|72.7|0
1644579720000|2022-02-11 11:42:00|74.9|72.7|74.76|72.56|74.9|72.7|74.76|72.56|0
1644579730000|2022-02-11 11:42:10|74.83|72.63|74.76|72.56|74.83|72.63|74.76|72.56|0
1644579740000|2022-02-11 11:42:20|74.68|72.48|74.61|72.41|74.68|72.48|74.58|72.38|0
1644579750000|2022-02-11 11:42:30|74.68|72.48|74.61|72.41|74.68|72.48|74.61|72.41|0
1644579760000|2022-02-11 11:42:40|74.68|72.48|74.54|72.34|74.68|72.48|74.54|72.34|0
1644579770000|2022-02-11 11:42:50|74.61|72.41|74.61|72.41|74.61|72.41|74.54|72.34|0
1644579780000|2022-02-11 11:43:00|74.54|72.34|74.61|72.41|74.61|72.41|74.54|72.34|0
1644579790000|2022-02-11 11:43:10|74.4|72.2|74.47|72.27|74.47|72.27|74.4|72.2|0
1644579800000|2022-02-11 11:43:20|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1644579810000|2022-02-11 11:43:30|74.26|72.06|74.36|72.16|74.36|72.16|74.26|72.06|0
1644579820000|2022-02-11 11:43:40|74.4|72.2|74.19|71.99|74.4|72.2|74.19|71.99|0
1644579830000|2022-02-11 11:43:50|74.22|72.02|74.26|72.06|74.26|72.06|74.22|72.02|0
1644579840000|2022-02-11 11:44:00|74.19|71.99|74.19|71.99|74.19|71.99|74.19|71.99|0
1644579850000|2022-02-11 11:44:10|74.22|72.02|74.26|72.06|74.26|72.06|74.19|71.99|0
1644579870000|2022-02-11 11:44:30|74.15|71.95|74.26|72.06|74.26|72.06|74.15|71.95|0
1644579880000|2022-02-11 11:44:40|74.33|72.13|74.4|72.2|74.47|72.27|74.33|72.13|0
1644579890000|2022-02-11 11:44:50|74.43|72.23|74.12|71.92|74.43|72.23|74.12|71.92|0
1644579900000|2022-02-11 11:45:00|73.98|71.78|74.08|71.88|74.08|71.88|73.98|71.78|0
1644579910000|2022-02-11 11:45:10|74.12|71.92|74.12|71.92|74.12|71.92|74.05|71.85|0
1644579920000|2022-02-11 11:45:20|74.05|71.85|74.05|71.85|74.12|71.92|74.05|71.85|0
1644579930000|2022-02-11 11:45:30|74.08|71.88|74.05|71.85|74.08|71.88|74.05|71.85|0
1644579940000|2022-02-11 11:45:40|74.12|71.92|74.05|71.85|74.12|71.92|74.05|71.85|0
1644579950000|2022-02-11 11:45:50|74.12|71.92|73.77|71.57|74.12|71.92|73.77|71.57|0
1644579960000|2022-02-11 11:46:00|73.84|71.64|73.91|71.71|73.91|71.71|73.84|71.64|0
1644579970000|2022-02-11 11:46:10|73.98|71.78|73.87|71.67|73.98|71.78|73.87|71.67|0
1644579980000|2022-02-11 11:46:20|73.91|71.71|73.91|71.71|73.98|71.78|73.91|71.71|0
1644579990000|2022-02-11 11:46:30|73.98|71.78|74.05|71.85|74.05|71.85|73.98|71.78|0
1644580000000|2022-02-11 11:46:40|74.01|71.81|74.12|71.92|74.12|71.92|74.01|71.81|0
1644580010000|2022-02-11 11:46:50|74.08|71.88|74.12|71.92|74.12|71.92|74.05|71.85|0
1644580020000|2022-02-11 11:47:00|74.15|71.95|74.08|71.88|74.15|71.95|74.08|71.88|0
1644580030000|2022-02-11 11:47:10|74.12|71.92|74.05|71.85|74.26|72.06|74.05|71.85|0
1644580040000|2022-02-11 11:47:20|73.98|71.78|74.08|71.88|74.08|71.88|73.98|71.78|0
1644580050000|2022-02-11 11:47:30|74.15|71.95|74.12|71.92|74.15|71.95|74.12|71.92|0
1644580060000|2022-02-11 11:47:40|74.05|71.85|74.26|72.06|74.26|72.06|74.05|71.85|0
1644580070000|2022-02-11 11:47:50|74.19|71.99|74.19|71.99|74.19|71.99|74.19|71.99|0
1644580080000|2022-02-11 11:48:00|74.12|71.92|74.19|71.99|74.19|71.99|74.12|71.92|0
1644580090000|2022-02-11 11:48:10|74.15|71.95|74.26|72.06|74.26|72.06|74.15|71.95|0
1644580100000|2022-02-11 11:48:20|74.22|72.02|74.26|72.06|74.26|72.06|74.22|72.02|0
1644580120000|2022-02-11 11:48:40|74.29|72.09|74.22|72.02|74.29|72.09|74.22|72.02|0
1644580130000|2022-02-11 11:48:50|74.26|72.06|74.22|72.02|74.26|72.06|74.22|72.02|0
1644580140000|2022-02-11 11:49:00|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1644580150000|2022-02-11 11:49:10|74.19|71.99|74.19|71.99|74.19|71.99|74.12|71.92|0
1644580160000|2022-02-11 11:49:20|74.12|71.92|74.05|71.85|74.12|71.92|74.05|71.85|0
1644580170000|2022-02-11 11:49:30|73.91|71.71|73.98|71.78|73.98|71.78|73.91|71.71|0
1644580180000|2022-02-11 11:49:40|73.83|71.63|73.83|71.63|73.83|71.63|73.76|71.56|0
1644580190000|2022-02-11 11:49:50|73.76|71.56|73.69|71.49|73.76|71.56|73.69|71.49|0
1644580200000|2022-02-11 11:50:00|73.98|71.78|73.9|71.7|74.12|71.92|73.9|71.7|0
1644580210000|2022-02-11 11:50:10|73.98|71.78|73.98|71.78|73.98|71.78|73.98|71.78|0
1644580220000|2022-02-11 11:50:20|73.94|71.74|73.83|71.63|73.94|71.74|73.83|71.63|0
1644580230000|2022-02-11 11:50:30|73.98|71.78|73.9|71.7|73.98|71.78|73.9|71.7|0
1644580240000|2022-02-11 11:50:40|73.97|71.77|73.97|71.77|73.97|71.77|73.97|71.77|0
1644580250000|2022-02-11 11:50:50|74.12|71.92|74.05|71.85|74.12|71.92|74.05|71.85|0
1644580260000|2022-02-11 11:51:00|74.12|71.92|74.26|72.06|74.26|72.06|74.12|71.92|0
1644580280000|2022-02-11 11:51:20|74.19|71.99|74.12|71.92|74.19|71.99|74.12|71.92|0
1644580290000|2022-02-11 11:51:30|74.05|71.85|74.12|71.92|74.12|71.92|73.97|71.77|0
1644580300000|2022-02-11 11:51:40|74.15|71.95|74.15|71.95|74.15|71.95|74.12|71.92|0
1644580310000|2022-02-11 11:51:50|74.12|71.92|74.12|71.92|74.19|71.99|74.12|71.92|0
1644580320000|2022-02-11 11:52:00|74.15|71.95|74.26|72.06|74.26|72.06|74.12|71.92|0
1644580330000|2022-02-11 11:52:10|74.19|71.99|74.04|71.84|74.19|71.99|74.04|71.84|0
1644580340000|2022-02-11 11:52:20|73.97|71.77|74.04|71.84|74.04|71.84|73.97|71.77|0
1644580350000|2022-02-11 11:52:30|73.97|71.77|73.97|71.77|74.01|71.81|73.97|71.77|0
1644580360000|2022-02-11 11:52:40|74.04|71.84|73.8|71.6|74.04|71.84|73.8|71.6|0
1644580370000|2022-02-11 11:52:50|73.83|71.63|73.69|71.49|73.83|71.63|73.69|71.49|0
1644580380000|2022-02-11 11:53:00|73.62|71.42|73.76|71.56|73.8|71.6|73.62|71.42|0
1644580390000|2022-02-11 11:53:10|73.69|71.49|73.48|71.28|73.69|71.49|73.48|71.28|0
1644580400000|2022-02-11 11:53:20|73.55|71.35|73.76|71.56|73.83|71.63|73.55|71.35|0
1644580410000|2022-02-11 11:53:30|73.73|71.53|73.76|71.56|73.76|71.56|73.73|71.53|0
1644580420000|2022-02-11 11:53:40|73.8|71.6|73.76|71.56|73.8|71.6|73.76|71.56|0
1644580430000|2022-02-11 11:53:50|73.69|71.49|73.66|71.46|73.69|71.49|73.62|71.42|0
1644580440000|2022-02-11 11:54:00|73.62|71.42|73.69|71.49|73.76|71.56|73.62|71.42|0
1644580450000|2022-02-11 11:54:10|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1644580460000|2022-02-11 11:54:20|73.69|71.49|73.73|71.53|73.73|71.53|73.69|71.49|0
1644580470000|2022-02-11 11:54:30|73.76|71.56|73.83|71.63|73.83|71.63|73.76|71.56|0
1644580480000|2022-02-11 11:54:40|73.9|71.7|73.83|71.63|73.9|71.7|73.83|71.63|0
1644580490000|2022-02-11 11:54:50|73.87|71.67|73.87|71.67|73.87|71.67|73.87|71.67|0
1644580500000|2022-02-11 11:55:00|73.76|71.56|73.76|71.56|73.83|71.63|73.76|71.56|0
1644580510000|2022-02-11 11:55:10|73.83|71.63|73.83|71.63|73.83|71.63|73.83|71.63|0
1644580520000|2022-02-11 11:55:20|73.87|71.67|73.83|71.63|73.87|71.67|73.83|71.63|0
1644580540000|2022-02-11 11:55:40|73.76|71.56|73.9|71.7|73.9|71.7|73.76|71.56|0
1644580550000|2022-02-11 11:55:50|74.18|71.98|74.18|71.98|74.25|72.05|74.18|71.98|0
1644580560000|2022-02-11 11:56:00|74.25|72.05|74.25|72.05|74.29|72.09|74.25|72.05|0
1644580570000|2022-02-11 11:56:10|74.29|72.09|74.22|72.02|74.29|72.09|74.18|71.98|0
1644580580000|2022-02-11 11:56:20|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1644580590000|2022-02-11 11:56:30|74.15|71.95|74.11|71.91|74.18|71.98|74.08|71.88|0
1644580600000|2022-02-11 11:56:40|74.18|71.98|74.11|71.91|74.18|71.98|74.11|71.91|0
1644580610000|2022-02-11 11:56:50|74.15|71.95|74.15|71.95|74.15|71.95|74.15|71.95|0
1644580620000|2022-02-11 11:57:00|74.11|71.91|74.11|71.91|74.11|71.91|74.11|71.91|0
1644580630000|2022-02-11 11:57:10|74.15|71.95|74.11|71.91|74.15|71.95|74.11|71.91|0
1644580650000|2022-02-11 11:57:30|74.18|71.98|74.11|71.91|74.18|71.98|74.11|71.91|0
1644580660000|2022-02-11 11:57:40|74.15|71.95|74.15|71.95|74.18|71.98|74.11|71.91|0
1644580670000|2022-02-11 11:57:50|74.18|71.98|74.15|71.95|74.18|71.98|74.11|71.91|0
1644580680000|2022-02-11 11:58:00|74.11|71.91|74.18|71.98|74.18|71.98|74.11|71.91|0
1644580690000|2022-02-11 11:58:10|74.22|72.02|74.15|71.95|74.22|72.02|74.15|71.95|0
1644580700000|2022-02-11 11:58:20|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1644580710000|2022-02-11 11:58:30|74.25|72.05|74.18|71.98|74.25|72.05|74.18|71.98|0
1644580720000|2022-02-11 11:58:40|74.15|71.95|74.18|71.98|74.18|71.98|74.11|71.91|0
1644580730000|2022-02-11 11:58:50|74.11|71.91|74.18|71.98|74.18|71.98|74.11|71.91|0
1644580750000|2022-02-11 11:59:10|74.25|72.05|74.18|71.98|74.25|72.05|74.18|71.98|0
1644580760000|2022-02-11 11:59:20|74.25|72.05|74.29|72.09|74.29|72.09|74.25|72.05|0
1644580770000|2022-02-11 11:59:30|74.25|72.05|74.25|72.05|74.32|72.12|74.25|72.05|0
1644580780000|2022-02-11 11:59:40|74.29|72.09|74.32|72.12|74.32|72.12|74.29|72.09|0
1644580790000|2022-02-11 11:59:50|74.25|72.05|74.25|72.05|74.32|72.12|74.25|72.05|0
1644580800000|2022-02-11 12:00:00|74.29|72.09|74.46|72.26|74.47|72.27|74.29|72.09|0
1644580810000|2022-02-11 12:00:10|74.32|72.12|74.39|72.19|74.39|72.19|74.32|72.12|0
1644580820000|2022-02-11 12:00:20|74.46|72.26|74.46|72.26|74.46|72.26|74.43|72.23|0
1644580830000|2022-02-11 12:00:30|74.43|72.23|74.39|72.19|74.43|72.23|74.32|72.12|0
1644580840000|2022-02-11 12:00:40|74.32|72.12|74.32|72.12|74.32|72.12|74.32|72.12|0
1644580850000|2022-02-11 12:00:50|74.39|72.19|74.46|72.26|74.46|72.26|74.39|72.19|0
1644580860000|2022-02-11 12:01:00|74.54|72.34|74.46|72.26|74.54|72.34|74.39|72.19|0
1644580870000|2022-02-11 12:01:10|74.54|72.34|74.68|72.48|74.68|72.48|74.54|72.34|0
1644580880000|2022-02-11 12:01:20|74.61|72.41|74.68|72.48|74.68|72.48|74.61|72.41|0
1644580890000|2022-02-11 12:01:30|74.82|72.62|74.78|72.58|74.82|72.62|74.75|72.55|0
1644580900000|2022-02-11 12:01:40|74.82|72.62|74.89|72.69|74.89|72.69|74.82|72.62|0
1644580910000|2022-02-11 12:01:50|74.82|72.62|74.89|72.69|74.89|72.69|74.82|72.62|0
1644580920000|2022-02-11 12:02:00|74.96|72.76|75.1|72.9|75.1|72.9|74.96|72.76|0
1644580930000|2022-02-11 12:02:10|75.17|72.97|75.24|73.04|75.24|73.04|75.17|72.97|0
1644580940000|2022-02-11 12:02:20|75.32|73.12|75.32|73.12|75.32|73.12|75.24|73.04|0
1644580950000|2022-02-11 12:02:30|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1644580960000|2022-02-11 12:02:40|75.07|72.87|75.17|72.97|75.17|72.97|75.07|72.87|0
1644580970000|2022-02-11 12:02:50|75.1|72.9|74.89|72.69|75.1|72.9|74.89|72.69|0
1644580980000|2022-02-11 12:03:00|74.96|72.76|74.89|72.69|74.96|72.76|74.89|72.69|0
1644580990000|2022-02-11 12:03:10|74.82|72.62|74.61|72.41|74.85|72.65|74.61|72.41|0
1644581000000|2022-02-11 12:03:20|74.53|72.33|74.46|72.26|74.53|72.33|74.46|72.26|0
1644581010000|2022-02-11 12:03:30|74.39|72.19|74.32|72.12|74.39|72.19|74.25|72.05|0
1644581020000|2022-02-11 12:03:40|74.39|72.19|74.32|72.12|74.39|72.19|74.32|72.12|0
1644581030000|2022-02-11 12:03:50|74.39|72.19|74.32|72.12|74.39|72.19|74.32|72.12|0
1644581040000|2022-02-11 12:04:00|74.39|72.19|74.46|72.26|74.46|72.26|74.36|72.16|0
1644581050000|2022-02-11 12:04:10|74.6|72.4|74.53|72.33|74.6|72.4|74.53|72.33|0
1644581060000|2022-02-11 12:04:20|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1644581070000|2022-02-11 12:04:30|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1644581080000|2022-02-11 12:04:40|74.5|72.3|74.53|72.33|74.53|72.33|74.5|72.3|0
1644581100000|2022-02-11 12:05:00|74.6|72.4|74.82|72.62|74.96|72.76|74.6|72.4|0
1644581110000|2022-02-11 12:05:10|74.75|72.55|74.68|72.48|74.82|72.62|74.68|72.48|0
1644581120000|2022-02-11 12:05:20|74.75|72.55|74.68|72.48|74.75|72.55|74.68|72.48|0
1644581130000|2022-02-11 12:05:30|74.71|72.51|74.68|72.48|74.75|72.55|74.68|72.48|0
1644581140000|2022-02-11 12:05:40|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1644581150000|2022-02-11 12:05:50|74.64|72.44|74.75|72.55|74.75|72.55|74.64|72.44|0
1644581160000|2022-02-11 12:06:00|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1644581170000|2022-02-11 12:06:10|74.75|72.55|74.67|72.47|74.75|72.55|74.67|72.47|0
1644581180000|2022-02-11 12:06:20|74.71|72.51|74.75|72.55|74.75|72.55|74.71|72.51|0
1644581190000|2022-02-11 12:06:30|74.78|72.58|74.85|72.65|74.85|72.65|74.78|72.58|0
1644581200000|2022-02-11 12:06:40|74.89|72.69|74.78|72.58|74.89|72.69|74.78|72.58|0
1644581210000|2022-02-11 12:06:50|74.82|72.62|74.67|72.47|74.82|72.62|74.67|72.47|0
1644581220000|2022-02-11 12:07:00|74.71|72.51|74.75|72.55|74.75|72.55|74.67|72.47|0
1644581230000|2022-02-11 12:07:10|74.67|72.47|74.53|72.33|74.67|72.47|74.46|72.26|0
1644581240000|2022-02-11 12:07:20|74.46|72.26|74.46|72.26|74.46|72.26|74.39|72.19|0
1644581250000|2022-02-11 12:07:30|74.39|72.19|74.67|72.47|74.75|72.55|74.39|72.19|0
1644581260000|2022-02-11 12:07:40|74.75|72.55|74.96|72.76|74.96|72.76|74.75|72.55|0
1644581270000|2022-02-11 12:07:50|75.03|72.83|75.17|72.97|75.24|73.04|75.03|72.83|0
1644581280000|2022-02-11 12:08:00|75.24|73.04|75.31|73.11|75.39|73.19|75.24|73.04|0
1644581290000|2022-02-11 12:08:10|75.39|73.19|75.53|73.33|75.53|73.33|75.39|73.19|0
1644581300000|2022-02-11 12:08:20|75.46|73.26|75.46|73.26|75.46|73.26|75.42|73.22|0
1644581310000|2022-02-11 12:08:30|75.53|73.33|75.46|73.26|75.56|73.36|75.46|73.26|0
1644581320000|2022-02-11 12:08:40|75.53|73.33|75.6|73.4|75.6|73.4|75.49|73.29|0
1644581330000|2022-02-11 12:08:50|75.63|73.43|75.53|73.33|75.63|73.43|75.49|73.29|0
1644581340000|2022-02-11 12:09:00|75.49|73.29|75.46|73.26|75.49|73.29|75.38|73.18|0
1644581350000|2022-02-11 12:09:10|75.42|73.22|75.6|73.4|75.6|73.4|75.24|73.04|0
1644581360000|2022-02-11 12:09:20|75.53|73.33|75.6|73.4|75.6|73.4|75.53|73.33|0
1644581370000|2022-02-11 12:09:30|75.7|73.5|75.74|73.54|75.74|73.54|75.7|73.5|0
1644581380000|2022-02-11 12:09:40|75.89|73.69|75.96|73.76|75.96|73.76|75.89|73.69|0
1644581390000|2022-02-11 12:09:50|76.24|74.04|75.89|73.69|76.24|74.04|75.89|73.69|0
1644581400000|2022-02-11 12:10:00|75.67|73.47|76.1|73.9|76.1|73.9|75.67|73.47|0
1644581410000|2022-02-11 12:10:10|76.24|74.04|76.24|74.04|76.32|74.12|76.24|74.04|0
1644581420000|2022-02-11 12:10:20|76.53|74.33|76.53|74.33|76.53|74.33|76.46|74.26|0
1644581430000|2022-02-11 12:10:30|76.46|74.26|76.42|74.22|76.46|74.26|76.42|74.22|0
1644581440000|2022-02-11 12:10:40|76.46|74.26|76.53|74.33|76.53|74.33|76.42|74.22|0
1644581450000|2022-02-11 12:10:50|76.6|74.4|76.68|74.48|76.68|74.48|76.53|74.33|0
1644581460000|2022-02-11 12:11:00|76.82|74.62|76.82|74.62|76.82|74.62|76.75|74.55|0
1644581470000|2022-02-11 12:11:10|76.86|74.66|76.89|74.69|76.89|74.69|76.86|74.66|0
1644581480000|2022-02-11 12:11:20|76.82|74.62|76.82|74.62|76.82|74.62|76.82|74.62|0
1644581490000|2022-02-11 12:11:30|76.89|74.69|76.89|74.69|76.97|74.77|76.89|74.69|0
1644581500000|2022-02-11 12:11:40|76.82|74.62|76.78|74.58|76.82|74.62|76.78|74.58|0
1644581510000|2022-02-11 12:11:50|76.82|74.62|76.75|74.55|76.82|74.62|76.68|74.48|0
1644581520000|2022-02-11 12:12:00|76.82|74.62|76.75|74.55|76.82|74.62|76.68|74.48|0
1644581530000|2022-02-11 12:12:10|76.82|74.62|76.82|74.62|76.82|74.62|76.82|74.62|0
1644581540000|2022-02-11 12:12:20|76.85|74.65|76.96|74.76|76.96|74.76|76.82|74.62|0
1644581550000|2022-02-11 12:12:30|76.89|74.69|76.96|74.76|76.96|74.76|76.89|74.69|0
1644581560000|2022-02-11 12:12:40|77.04|74.84|77.11|74.91|77.11|74.91|77.04|74.84|0
1644581570000|2022-02-11 12:12:50|76.96|74.76|77.04|74.84|77.04|74.84|76.96|74.76|0
1644581580000|2022-02-11 12:13:00|77|74.8|77.04|74.84|77.04|74.84|76.96|74.76|0
1644581590000|2022-02-11 12:13:10|76.96|74.76|76.96|74.76|76.96|74.76|76.96|74.76|0
1644581600000|2022-02-11 12:13:20|77.04|74.84|77.25|75.05|77.25|75.05|77.04|74.84|0
1644581610000|2022-02-11 12:13:30|77.36|75.16|77.33|75.13|77.36|75.16|77.33|75.13|0
1644581620000|2022-02-11 12:13:40|77.25|75.05|77.25|75.05|77.33|75.13|77.22|75.02|0
1644581640000|2022-02-11 12:14:00|77.33|75.13|77.47|75.27|77.47|75.27|77.33|75.13|0
1644581650000|2022-02-11 12:14:10|77.33|75.13|77.22|75.02|77.4|75.2|77.22|75.02|0
1644581660000|2022-02-11 12:14:20|77.11|74.91|77.33|75.13|77.33|75.13|77.11|74.91|0
1644581670000|2022-02-11 12:14:30|77.4|75.2|77.4|75.2|77.4|75.2|77.4|75.2|0
1644581680000|2022-02-11 12:14:40|77.47|75.27|77.76|75.56|77.84|75.64|77.47|75.27|0
1644581690000|2022-02-11 12:14:50|77.73|75.53|77.69|75.49|77.73|75.53|77.62|75.42|0
1644581700000|2022-02-11 12:15:00|77.84|75.64|77.98|75.78|77.98|75.78|77.84|75.64|0
1644581710000|2022-02-11 12:15:10|77.84|75.64|77.91|75.71|77.94|75.74|77.84|75.64|0
1644581720000|2022-02-11 12:15:20|77.84|75.64|77.91|75.71|77.98|75.78|77.84|75.64|0
1644581730000|2022-02-11 12:15:30|77.94|75.74|78.28|76.08|78.28|76.08|77.94|75.74|0
1644581740000|2022-02-11 12:15:40|78.24|76.04|78.2|76|78.24|76.04|78.16|75.96|0
1644581750000|2022-02-11 12:15:50|78.13|75.93|77.98|75.78|78.13|75.93|77.87|75.67|0
1644581760000|2022-02-11 12:16:00|77.91|75.71|77.76|75.56|77.91|75.71|77.76|75.56|0
1644581770000|2022-02-11 12:16:10|77.91|75.71|77.76|75.56|77.91|75.71|77.76|75.56|0
1644581780000|2022-02-11 12:16:20|77.69|75.49|77.76|75.56|77.76|75.56|77.69|75.49|0
1644581790000|2022-02-11 12:16:30|77.72|75.52|77.62|75.42|77.76|75.56|77.62|75.42|0
1644581800000|2022-02-11 12:16:40|77.69|75.49|77.69|75.49|77.76|75.56|77.69|75.49|0
1644581810000|2022-02-11 12:16:50|77.76|75.56|77.62|75.42|77.76|75.56|77.62|75.42|0
1644581820000|2022-02-11 12:17:00|77.69|75.49|77.91|75.71|77.91|75.71|77.69|75.49|0
1644581830000|2022-02-11 12:17:10|77.84|75.64|77.8|75.6|77.84|75.64|77.76|75.56|0
1644581840000|2022-02-11 12:17:20|77.65|75.45|77.65|75.45|77.65|75.45|77.65|75.45|0
1644581850000|2022-02-11 12:17:30|77.62|75.42|77.76|75.56|77.76|75.56|77.62|75.42|0
1644581860000|2022-02-11 12:17:40|77.84|75.64|77.69|75.49|77.91|75.71|77.69|75.49|0
1644581870000|2022-02-11 12:17:50|77.76|75.56|77.84|75.64|77.84|75.64|77.76|75.56|0
1644581880000|2022-02-11 12:18:00|77.76|75.56|77.76|75.56|77.84|75.64|77.76|75.56|0
1644581890000|2022-02-11 12:18:10|77.84|75.64|77.69|75.49|77.84|75.64|77.62|75.42|0
1644581900000|2022-02-11 12:18:20|77.62|75.42|77.62|75.42|77.62|75.42|77.62|75.42|0
1644581910000|2022-02-11 12:18:30|77.69|75.49|77.54|75.34|77.69|75.49|77.54|75.34|0
1644581920000|2022-02-11 12:18:40|77.47|75.27|77.43|75.23|77.47|75.27|77.43|75.23|0
1644581930000|2022-02-11 12:18:50|77.4|75.2|77.4|75.2|77.43|75.23|77.4|75.2|0
1644581940000|2022-02-11 12:19:00|77.47|75.27|77.47|75.27|77.47|75.27|77.47|75.27|0
1644581950000|2022-02-11 12:19:10|77.4|75.2|77.47|75.27|77.47|75.27|77.4|75.2|0
1644581960000|2022-02-11 12:19:20|77.4|75.2|77.25|75.05|77.4|75.2|77.25|75.05|0
1644581970000|2022-02-11 12:19:30|77.32|75.12|77.47|75.27|77.47|75.27|77.25|75.05|0
1644581980000|2022-02-11 12:19:40|77.62|75.42|77.54|75.34|77.62|75.42|77.54|75.34|0
1644581990000|2022-02-11 12:19:50|77.62|75.42|77.54|75.34|77.62|75.42|77.54|75.34|0
1644582000000|2022-02-11 12:20:00|77.62|75.42|77.69|75.49|77.69|75.49|77.62|75.42|0
1644582010000|2022-02-11 12:20:10|77.76|75.56|77.76|75.56|77.8|75.6|77.76|75.56|0
1644582020000|2022-02-11 12:20:20|77.83|75.63|77.98|75.78|77.98|75.78|77.83|75.63|0
1644582030000|2022-02-11 12:20:30|78.13|75.93|78.13|75.93|78.13|75.93|78.09|75.89|0
1644582040000|2022-02-11 12:20:40|78.27|76.07|78.2|76|78.27|76.07|78.2|76|0
1644582050000|2022-02-11 12:20:50|78.13|75.93|78.13|75.93|78.2|76|78.13|75.93|0
1644582060000|2022-02-11 12:21:00|78.2|76|78.2|76|78.27|76.07|78.16|75.96|0
1644582070000|2022-02-11 12:21:10|78.13|75.93|78.2|76|78.2|76|78.13|75.93|0
1644582080000|2022-02-11 12:21:20|77.98|75.78|78.2|76|78.2|76|77.98|75.78|0
1644582090000|2022-02-11 12:21:30|78.35|76.15|78.2|76|78.35|76.15|78.2|76|0
1644582100000|2022-02-11 12:21:40|78.13|75.93|78.2|76|78.2|76|78.13|75.93|0
1644582110000|2022-02-11 12:21:50|78.13|75.93|78.09|75.89|78.13|75.93|78.05|75.85|0
1644582120000|2022-02-11 12:22:00|78.13|75.93|78.09|75.89|78.13|75.93|78.09|75.89|0
1644582130000|2022-02-11 12:22:10|78.13|75.93|78.05|75.85|78.13|75.93|78.05|75.85|0
1644582140000|2022-02-11 12:22:20|78.09|75.89|78.05|75.85|78.09|75.89|77.91|75.71|0
1644582150000|2022-02-11 12:22:30|78.13|75.93|78.2|76|78.2|76|78.05|75.85|0
1644582160000|2022-02-11 12:22:40|78.27|76.07|78.31|76.11|78.35|76.15|78.27|76.07|0
1644582170000|2022-02-11 12:22:50|78.27|76.07|78.13|75.93|78.27|76.07|78.13|75.93|0
1644582180000|2022-02-11 12:23:00|77.98|75.78|78.13|75.93|78.13|75.93|77.98|75.78|0
1644582190000|2022-02-11 12:23:10|78.2|76|78.35|76.15|78.35|76.15|78.2|76|0
1644582200000|2022-02-11 12:23:20|78.42|76.22|78.49|76.29|78.49|76.29|78.38|76.18|0
1644582210000|2022-02-11 12:23:30|78.57|76.37|78.49|76.29|78.6|76.4|78.49|76.29|0
1644582220000|2022-02-11 12:23:40|78.34|76.14|78.27|76.07|78.42|76.22|78.27|76.07|0
1644582230000|2022-02-11 12:23:50|78.34|76.14|78.42|76.22|78.42|76.22|78.34|76.14|0
1644582250000|2022-02-11 12:24:10|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1644582260000|2022-02-11 12:24:20|78.31|76.11|78.2|76|78.31|76.11|78.16|75.96|0
1644582270000|2022-02-11 12:24:30|78.12|75.92|78.05|75.85|78.12|75.92|78.05|75.85|0
1644582280000|2022-02-11 12:24:40|77.98|75.78|77.91|75.71|77.98|75.78|77.91|75.71|0
1644582290000|2022-02-11 12:24:50|77.98|75.78|78.05|75.85|78.05|75.85|77.98|75.78|0
1644582300000|2022-02-11 12:25:00|78.01|75.81|78.2|76|78.2|76|78.01|75.81|0
1644582310000|2022-02-11 12:25:10|78.27|76.07|78.12|75.92|78.27|76.07|78.12|75.92|0
1644582320000|2022-02-11 12:25:20|78.16|75.96|78.2|76|78.2|76|78.12|75.92|0
1644582330000|2022-02-11 12:25:30|78.23|76.03|78.2|76|78.27|76.07|78.2|76|0
1644582340000|2022-02-11 12:25:40|78.34|76.14|78.42|76.22|78.42|76.22|78.34|76.14|0
1644582350000|2022-02-11 12:25:50|78.49|76.29|78.56|76.36|78.56|76.36|78.49|76.29|0
1644582360000|2022-02-11 12:26:00|78.71|76.51|78.75|76.55|78.75|76.55|78.71|76.51|0
1644582370000|2022-02-11 12:26:10|78.78|76.58|78.93|76.73|78.93|76.73|78.78|76.58|0
1644582380000|2022-02-11 12:26:20|79.15|76.95|79.3|77.1|79.3|77.1|79.15|76.95|0
1644582390000|2022-02-11 12:26:30|79.38|77.18|79.3|77.1|79.38|77.18|79.3|77.1|0
1644582400000|2022-02-11 12:26:40|79.23|77.03|79.23|77.03|79.3|77.1|79.23|77.03|0
1644582410000|2022-02-11 12:26:50|79.3|77.1|79.3|77.1|79.3|77.1|79.3|77.1|0
1644582420000|2022-02-11 12:27:00|79.26|77.06|79.67|77.47|79.67|77.47|79.26|77.06|0
1644582430000|2022-02-11 12:27:10|79.6|77.4|79.56|77.36|79.6|77.4|79.52|77.32|0
1644582440000|2022-02-11 12:27:20|79.6|77.4|79.75|77.55|79.75|77.55|79.6|77.4|0
1644582450000|2022-02-11 12:27:30|79.89|77.69|80.12|77.92|80.12|77.92|79.89|77.69|0
1644582460000|2022-02-11 12:27:40|80.15|77.95|80.27|78.07|80.27|78.07|80.15|77.95|0
1644582470000|2022-02-11 12:27:50|80.34|78.14|80.19|77.99|80.34|78.14|80.19|77.99|0
1644582480000|2022-02-11 12:28:00|80.27|78.07|80.42|78.22|80.42|78.22|80.27|78.07|0
1644582490000|2022-02-11 12:28:10|80.27|78.07|80.27|78.07|80.27|78.07|80.23|78.03|0
1644582500000|2022-02-11 12:28:20|80.38|78.18|80.27|78.07|80.42|78.22|80.27|78.07|0
1644582510000|2022-02-11 12:28:30|80.34|78.14|80.49|78.29|80.49|78.29|80.27|78.07|0
1644582530000|2022-02-11 12:28:50|80.42|78.22|80.42|78.22|80.49|78.29|80.42|78.22|0
1644582540000|2022-02-11 12:29:00|80.19|77.99|80.12|77.92|80.19|77.99|80.04|77.84|0
1644582550000|2022-02-11 12:29:10|80.04|77.84|80.12|77.92|80.12|77.92|80.04|77.84|0
1644582560000|2022-02-11 12:29:20|80.19|77.99|80.27|78.07|80.27|78.07|80.19|77.99|0
1644582570000|2022-02-11 12:29:30|80.34|78.14|80.27|78.07|80.34|78.14|80.19|77.99|0
1644582580000|2022-02-11 12:29:40|80.34|78.14|80.27|78.07|80.34|78.14|80.27|78.07|0
1644582590000|2022-02-11 12:29:50|80.34|78.14|80.3|78.1|80.34|78.14|80.27|78.07|0
1644582600000|2022-02-11 12:30:00|80.12|77.92|80.19|77.99|80.27|78.07|79.97|77.77|0
1644582610000|2022-02-11 12:30:10|80|77.8|80.27|78.07|80.27|78.07|80|77.8|0
1644582620000|2022-02-11 12:30:20|80.34|78.14|80.3|78.1|80.34|78.14|80.27|78.07|0
1644582630000|2022-02-11 12:30:30|80.27|78.07|80.27|78.07|80.3|78.1|80.27|78.07|0
1644582640000|2022-02-11 12:30:40|80.34|78.14|80.27|78.07|80.34|78.14|80.23|78.03|0
1644582650000|2022-02-11 12:30:50|80.34|78.14|80.27|78.07|80.34|78.14|80.27|78.07|0
1644582660000|2022-02-11 12:31:00|80.23|78.03|80.15|77.95|80.27|78.07|80.15|77.95|0
1644582670000|2022-02-11 12:31:10|80.12|77.92|80.19|77.99|80.19|77.99|80.04|77.84|0
1644582680000|2022-02-11 12:31:20|80.27|78.07|80.34|78.14|80.34|78.14|80.27|78.07|0
1644582690000|2022-02-11 12:31:30|80.3|78.1|80.34|78.14|80.34|78.14|80.27|78.07|0
1644582700000|2022-02-11 12:31:40|80.41|78.21|80.79|78.59|80.79|78.59|80.41|78.21|0
1644582710000|2022-02-11 12:31:50|80.86|78.66|80.94|78.74|80.94|78.74|80.86|78.66|0
1644582720000|2022-02-11 12:32:00|80.86|78.66|80.86|78.66|80.86|78.66|80.79|78.59|0
1644582730000|2022-02-11 12:32:10|80.94|78.74|80.94|78.74|80.94|78.74|80.9|78.7|0
1644582740000|2022-02-11 12:32:20|80.79|78.59|81.78|79.58|83.62|81.42|80.75|78.55|0
1644582750000|2022-02-11 12:32:30|81.71|79.51|81.71|79.51|81.71|79.51|81.71|79.51|0
1644582760000|2022-02-11 12:32:40|81.67|79.47|81.93|79.73|81.93|79.73|81.67|79.47|0
1644582770000|2022-02-11 12:32:50|82.16|79.96|82.08|79.88|82.16|79.96|82.08|79.88|0
1644582780000|2022-02-11 12:33:00|82.01|79.81|81.78|79.58|82.01|79.81|81.78|79.58|0
1644582790000|2022-02-11 12:33:10|81.71|79.51|81.63|79.43|81.74|79.54|81.63|79.43|0
1644582800000|2022-02-11 12:33:20|81.71|79.51|81.71|79.51|81.71|79.51|81.63|79.43|0
1644582820000|2022-02-11 12:33:40|81.86|79.66|81.63|79.43|81.86|79.66|81.56|79.36|0
1644582830000|2022-02-11 12:33:50|81.56|79.36|81.56|79.36|81.63|79.43|81.56|79.36|0
1644582840000|2022-02-11 12:34:00|81.59|79.39|81.4|79.2|81.59|79.39|81.4|79.2|0
1644582850000|2022-02-11 12:34:10|81.33|79.13|81.33|79.13|81.33|79.13|81.25|79.05|0
1644582860000|2022-02-11 12:34:20|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1644582870000|2022-02-11 12:34:30|81.18|78.98|81.1|78.9|81.18|78.98|81.1|78.9|0
1644582880000|2022-02-11 12:34:40|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1644582890000|2022-02-11 12:34:50|80.95|78.75|80.88|78.68|80.95|78.75|80.88|78.68|0
1644582900000|2022-02-11 12:35:00|80.81|78.61|80.62|78.42|80.81|78.61|80.58|78.38|0
1644582910000|2022-02-11 12:35:10|80.58|78.38|80.51|78.31|80.58|78.38|80.51|78.31|0
1644582920000|2022-02-11 12:35:20|80.58|78.38|80.66|78.46|80.66|78.46|80.58|78.38|0
1644582930000|2022-02-11 12:35:30|80.73|78.53|80.84|78.64|80.88|78.68|80.73|78.53|0
1644582940000|2022-02-11 12:35:40|80.88|78.68|80.73|78.53|80.88|78.68|80.73|78.53|0
1644582950000|2022-02-11 12:35:50|80.81|78.61|80.66|78.46|80.81|78.61|80.66|78.46|0
1644582960000|2022-02-11 12:36:00|80.69|78.49|80.69|78.49|80.69|78.49|80.69|78.49|0
1644582970000|2022-02-11 12:36:10|80.66|78.46|80.69|78.49|80.69|78.49|80.66|78.46|0
1644582980000|2022-02-11 12:36:20|80.73|78.53|80.73|78.53|80.77|78.57|80.73|78.53|0
1644582990000|2022-02-11 12:36:30|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1644583000000|2022-02-11 12:36:40|80.77|78.57|80.77|78.57|80.8|78.6|80.77|78.57|0
1644583010000|2022-02-11 12:36:50|80.8|78.6|80.73|78.53|80.8|78.6|80.73|78.53|0
1644583020000|2022-02-11 12:37:00|80.66|78.46|80.66|78.46|80.66|78.46|80.66|78.46|0
1644583030000|2022-02-11 12:37:10|80.58|78.38|80.69|78.49|80.73|78.53|80.58|78.38|0
1644583040000|2022-02-11 12:37:20|80.8|78.6|80.66|78.46|80.8|78.6|80.66|78.46|0
1644583050000|2022-02-11 12:37:30|80.58|78.38|80.58|78.38|80.58|78.38|80.58|78.38|0
1644583070000|2022-02-11 12:37:50|80.69|78.49|80.73|78.53|80.73|78.53|80.69|78.49|0
1644583080000|2022-02-11 12:38:00|80.88|78.68|80.84|78.64|80.88|78.68|80.8|78.6|0
1644583090000|2022-02-11 12:38:10|80.8|78.6|80.8|78.6|80.8|78.6|80.73|78.53|0
1644583100000|2022-02-11 12:38:20|80.84|78.64|80.95|78.75|80.95|78.75|80.84|78.64|0
1644583110000|2022-02-11 12:38:30|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1644583120000|2022-02-11 12:38:40|80.95|78.75|81.03|78.83|81.03|78.83|80.91|78.71|0
1644583130000|2022-02-11 12:38:50|81.1|78.9|81.06|78.86|81.1|78.9|81.06|78.86|0
1644583140000|2022-02-11 12:39:00|81.03|78.83|80.95|78.75|81.06|78.86|80.95|78.75|0
1644583150000|2022-02-11 12:39:10|80.88|78.68|80.8|78.6|80.88|78.68|80.8|78.6|0
1644583160000|2022-02-11 12:39:20|80.69|78.49|80.58|78.38|80.69|78.49|80.58|78.38|0
1644583170000|2022-02-11 12:39:30|80.65|78.45|80.65|78.45|80.73|78.53|80.65|78.45|0
1644583180000|2022-02-11 12:39:40|80.73|78.53|80.58|78.38|80.73|78.53|80.58|78.38|0
1644583190000|2022-02-11 12:39:50|80.62|78.42|80.69|78.49|80.69|78.49|80.62|78.42|0
1644583200000|2022-02-11 12:40:00|80.65|78.45|80.58|78.38|80.65|78.45|80.58|78.38|0
1644583210000|2022-02-11 12:40:10|80.88|78.68|80.95|78.75|80.95|78.75|80.88|78.68|0
1644583220000|2022-02-11 12:40:20|80.88|78.68|80.8|78.6|80.88|78.68|80.8|78.6|0
1644583240000|2022-02-11 12:40:40|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1644583250000|2022-02-11 12:40:50|80.88|78.68|80.88|78.68|80.88|78.68|80.8|78.6|0
1644583260000|2022-02-11 12:41:00|80.8|78.6|80.88|78.68|80.95|78.75|80.8|78.6|0
1644583280000|2022-02-11 12:41:20|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1644583290000|2022-02-11 12:41:30|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1644583300000|2022-02-11 12:41:40|80.8|78.6|80.73|78.53|80.8|78.6|80.73|78.53|0
1644583310000|2022-02-11 12:41:50|80.65|78.45|80.65|78.45|80.65|78.45|80.61|78.41|0
1644583320000|2022-02-11 12:42:00|80.58|78.38|80.76|78.56|80.76|78.56|80.58|78.38|0
1644583330000|2022-02-11 12:42:10|80.73|78.53|80.69|78.49|80.73|78.53|80.65|78.45|0
1644583340000|2022-02-11 12:42:20|80.73|78.53|80.8|78.6|80.8|78.6|80.73|78.53|0
1644583350000|2022-02-11 12:42:30|80.76|78.56|80.8|78.6|80.8|78.6|80.73|78.53|0
1644583360000|2022-02-11 12:42:40|80.73|78.53|80.73|78.53|80.73|78.53|80.65|78.45|0
1644583370000|2022-02-11 12:42:50|80.69|78.49|80.65|78.45|80.69|78.49|80.65|78.45|0
1644583380000|2022-02-11 12:43:00|80.61|78.41|80.5|78.3|80.61|78.41|80.5|78.3|0
1644583390000|2022-02-11 12:43:10|80.58|78.38|80.28|78.08|80.58|78.38|80.28|78.08|0
1644583400000|2022-02-11 12:43:20|80.21|78.01|79.98|77.78|80.21|78.01|79.91|77.71|0
1644583410000|2022-02-11 12:43:30|79.91|77.71|79.76|77.56|79.91|77.71|79.76|77.56|0
1644583420000|2022-02-11 12:43:40|79.61|77.41|79.69|77.49|79.69|77.49|79.61|77.41|0
1644583430000|2022-02-11 12:43:50|79.61|77.41|79.69|77.49|79.69|77.49|79.61|77.41|0
1644583440000|2022-02-11 12:44:00|79.76|77.56|79.54|77.34|79.76|77.56|79.54|77.34|0
1644583450000|2022-02-11 12:44:10|79.46|77.26|79.5|77.3|79.61|77.41|79.46|77.26|0
1644583460000|2022-02-11 12:44:20|79.61|77.41|79.54|77.34|79.61|77.41|79.54|77.34|0
1644583470000|2022-02-11 12:44:30|79.46|77.26|79.5|77.3|79.54|77.34|79.46|77.26|0
1644583480000|2022-02-11 12:44:40|79.46|77.26|79.54|77.34|79.54|77.34|79.46|77.26|0
1644583500000|2022-02-11 12:45:00|79.61|77.41|79.61|77.41|79.61|77.41|79.61|77.41|0
1644583510000|2022-02-11 12:45:10|79.54|77.34|79.54|77.34|79.57|77.37|79.54|77.34|0
1644583520000|2022-02-11 12:45:20|79.46|77.26|79.46|77.26|79.54|77.34|79.46|77.26|0
1644583530000|2022-02-11 12:45:30|79.54|77.34|79.54|77.34|79.54|77.34|79.5|77.3|0
1644583540000|2022-02-11 12:45:40|79.57|77.37|79.61|77.41|79.61|77.41|79.57|77.37|0
1644583560000|2022-02-11 12:46:00|79.32|77.12|79.39|77.19|79.39|77.19|79.32|77.12|0
1644583570000|2022-02-11 12:46:10|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1644583580000|2022-02-11 12:46:20|79.24|77.04|79.1|76.9|79.24|77.04|79.1|76.9|0
1644583590000|2022-02-11 12:46:30|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1644583600000|2022-02-11 12:46:40|79.1|76.9|79.02|76.82|79.1|76.9|79.02|76.82|0
1644583610000|2022-02-11 12:46:50|79.1|76.9|79.24|77.04|79.24|77.04|79.1|76.9|0
1644583620000|2022-02-11 12:47:00|79.28|77.08|79.28|77.08|79.32|77.12|79.28|77.08|0
1644583630000|2022-02-11 12:47:10|79.1|76.9|79.02|76.82|79.1|76.9|78.95|76.75|0
1644583640000|2022-02-11 12:47:20|79.1|76.9|79.24|77.04|79.24|77.04|79.1|76.9|0
1644583650000|2022-02-11 12:47:30|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1644583660000|2022-02-11 12:47:40|79.24|77.04|79.24|77.04|79.24|77.04|79.24|77.04|0
1644583670000|2022-02-11 12:47:50|79.17|76.97|79.32|77.12|79.32|77.12|79.17|76.97|0
1644583680000|2022-02-11 12:48:00|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1644583690000|2022-02-11 12:48:10|79.39|77.19|79.39|77.19|79.39|77.19|79.32|77.12|0
1644583700000|2022-02-11 12:48:20|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1644583710000|2022-02-11 12:48:30|79.39|77.19|79.39|77.19|79.39|77.19|79.39|77.19|0
1644583720000|2022-02-11 12:48:40|79.42|77.22|79.32|77.12|79.46|77.26|79.32|77.12|0
1644583730000|2022-02-11 12:48:50|79.13|76.93|79.09|76.89|79.13|76.93|79.02|76.82|0
1644583740000|2022-02-11 12:49:00|79.06|76.86|79.32|77.12|79.32|77.12|79.06|76.86|0
1644583750000|2022-02-11 12:49:10|79.35|77.15|79.35|77.15|79.35|77.15|79.32|77.12|0
1644583760000|2022-02-11 12:49:20|79.39|77.19|79.39|77.19|79.39|77.19|79.32|77.12|0
1644583770000|2022-02-11 12:49:30|79.32|77.12|79.35|77.15|79.35|77.15|79.32|77.12|0
1644583780000|2022-02-11 12:49:40|79.39|77.19|79.39|77.19|79.39|77.19|79.39|77.19|0
1644583790000|2022-02-11 12:49:50|79.46|77.26|79.31|77.11|79.46|77.26|79.31|77.11|0
1644583800000|2022-02-11 12:50:00|79.39|77.19|79.17|76.97|79.39|77.19|79.17|76.97|0
1644583810000|2022-02-11 12:50:10|79.02|76.82|79.02|76.82|79.09|76.89|79.02|76.82|0
1644583820000|2022-02-11 12:50:20|79.06|76.86|79.09|76.89|79.09|76.89|79.06|76.86|0
1644583830000|2022-02-11 12:50:30|79.13|76.93|79.09|76.89|79.17|76.97|79.09|76.89|0
1644583840000|2022-02-11 12:50:40|79.17|76.97|79.09|76.89|79.17|76.97|79.09|76.89|0
1644583850000|2022-02-11 12:50:50|79.06|76.86|79.09|76.89|79.09|76.89|79.02|76.82|0
1644583860000|2022-02-11 12:51:00|79.17|76.97|79.31|77.11|79.31|77.11|79.09|76.89|0
1644583870000|2022-02-11 12:51:10|79.24|77.04|79.17|76.97|79.24|77.04|79.17|76.97|0
1644583880000|2022-02-11 12:51:20|79.2|77|79.17|76.97|79.2|77|79.17|76.97|0
1644583890000|2022-02-11 12:51:30|79.09|76.89|79.02|76.82|79.09|76.89|79.02|76.82|0
1644583900000|2022-02-11 12:51:40|78.8|76.6|78.87|76.67|78.87|76.67|78.8|76.6|0
1644583910000|2022-02-11 12:51:50|78.95|76.75|78.95|76.75|79.02|76.82|78.95|76.75|0
1644583920000|2022-02-11 12:52:00|78.98|76.78|78.95|76.75|79.02|76.82|78.95|76.75|0
1644583930000|2022-02-11 12:52:10|79.09|76.89|79.02|76.82|79.17|76.97|79.02|76.82|0
1644583940000|2022-02-11 12:52:20|78.95|76.75|78.87|76.67|78.95|76.75|78.87|76.67|0
1644583950000|2022-02-11 12:52:30|78.95|76.75|78.91|76.71|78.95|76.75|78.87|76.67|0
1644583960000|2022-02-11 12:52:40|78.87|76.67|78.95|76.75|79.02|76.82|78.87|76.67|0
1644583970000|2022-02-11 12:52:50|78.87|76.67|78.95|76.75|78.95|76.75|78.87|76.67|0
1644583980000|2022-02-11 12:53:00|78.91|76.71|78.8|76.6|78.91|76.71|78.8|76.6|0
1644583990000|2022-02-11 12:53:10|78.76|76.56|78.73|76.53|78.76|76.56|78.73|76.53|0
1644584000000|2022-02-11 12:53:20|78.8|76.6|78.8|76.6|78.8|76.6|78.76|76.56|0
1644584010000|2022-02-11 12:53:30|78.83|76.63|78.8|76.6|78.83|76.63|78.8|76.6|0
1644584020000|2022-02-11 12:53:40|78.87|76.67|78.8|76.6|78.87|76.67|78.8|76.6|0
1644584030000|2022-02-11 12:53:50|78.83|76.63|78.83|76.63|78.83|76.63|78.8|76.6|0
1644584040000|2022-02-11 12:54:00|78.87|76.67|78.87|76.67|78.95|76.75|78.87|76.67|0
1644584050000|2022-02-11 12:54:10|78.8|76.6|78.98|76.78|79.02|76.82|78.8|76.6|0
1644584060000|2022-02-11 12:54:20|78.95|76.75|78.95|76.75|78.95|76.75|78.87|76.67|0
1644584070000|2022-02-11 12:54:30|78.87|76.67|78.94|76.74|78.95|76.75|78.87|76.67|0
1644584080000|2022-02-11 12:54:40|78.87|76.67|78.94|76.74|78.94|76.74|78.87|76.67|0
1644584090000|2022-02-11 12:54:50|78.87|76.67|78.94|76.74|78.94|76.74|78.87|76.67|0
1644584100000|2022-02-11 12:55:00|78.87|76.67|78.94|76.74|78.94|76.74|78.87|76.67|0
1644584110000|2022-02-11 12:55:10|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1644584130000|2022-02-11 12:55:30|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1644584140000|2022-02-11 12:55:40|78.94|76.74|78.87|76.67|78.94|76.74|78.87|76.67|0
1644584150000|2022-02-11 12:55:50|78.8|76.6|78.94|76.74|78.94|76.74|78.8|76.6|0
1644584160000|2022-02-11 12:56:00|78.87|76.67|79.02|76.82|79.02|76.82|78.87|76.67|0
1644584170000|2022-02-11 12:56:10|78.94|76.74|78.94|76.74|78.98|76.78|78.94|76.74|0
1644584180000|2022-02-11 12:56:20|79.05|76.85|79.24|77.04|79.24|77.04|79.02|76.82|0
1644584190000|2022-02-11 12:56:30|79.27|77.07|79.31|77.11|79.31|77.11|79.24|77.04|0
1644584200000|2022-02-11 12:56:40|79.24|77.04|79.16|76.96|79.24|77.04|79.16|76.96|0
1644584210000|2022-02-11 12:56:50|79.2|77|79.27|77.07|79.27|77.07|79.2|77|0
1644584220000|2022-02-11 12:57:00|79.31|77.11|79.24|77.04|79.31|77.11|79.24|77.04|0
1644584230000|2022-02-11 12:57:10|79.31|77.11|79.24|77.04|79.31|77.11|79.24|77.04|0
1644584260000|2022-02-11 12:57:40|79.39|77.19|79.39|77.19|79.39|77.19|79.31|77.11|0
1644584270000|2022-02-11 12:57:50|79.35|77.15|79.49|77.29|79.53|77.33|79.35|77.15|0
1644584280000|2022-02-11 12:58:00|79.53|77.33|79.46|77.26|79.53|77.33|79.46|77.26|0
1644584290000|2022-02-11 12:58:10|79.39|77.19|79.31|77.11|79.39|77.19|79.31|77.11|0
1644584300000|2022-02-11 12:58:20|79.39|77.19|79.46|77.26|79.46|77.26|79.39|77.19|0
1644584310000|2022-02-11 12:58:30|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1644584320000|2022-02-11 12:58:40|79.46|77.26|79.46|77.26|79.46|77.26|79.38|77.18|0
1644584330000|2022-02-11 12:58:50|79.31|77.11|79.24|77.04|79.31|77.11|79.24|77.04|0
1644584340000|2022-02-11 12:59:00|79.31|77.11|79.38|77.18|79.38|77.18|79.27|77.07|0
1644584350000|2022-02-11 12:59:10|79.24|77.04|79.38|77.18|79.38|77.18|79.24|77.04|0
1644584370000|2022-02-11 12:59:30|79.31|77.11|79.31|77.11|79.35|77.15|79.31|77.11|0
1644584400000|2022-02-11 13:00:00|79.24|77.04|79.35|77.15|79.35|77.15|79.24|77.04|0
1644584410000|2022-02-11 13:00:10|79.02|76.82|78.94|76.74|79.02|76.82|78.94|76.74|0
1644584420000|2022-02-11 13:00:20|78.72|76.52|78.72|76.52|78.8|76.6|78.72|76.52|0
1644584430000|2022-02-11 13:00:30|77.37|75.17|77.58|75.38|77.58|75.38|77.37|75.17|0
1644584440000|2022-02-11 13:00:40|77.69|75.49|77.51|75.31|77.73|75.53|77.51|75.31|0
1644584450000|2022-02-11 13:00:50|77.44|75.24|77.66|75.46|77.66|75.46|77.44|75.24|0
1644584460000|2022-02-11 13:01:00|77.58|75.38|77.44|75.24|77.66|75.46|77.44|75.24|0
1644584470000|2022-02-11 13:01:10|77.29|75.09|77.29|75.09|77.37|75.17|77.29|75.09|0
1644584480000|2022-02-11 13:01:20|77.22|75.02|73.7|71.5|77.22|75.02|73.56|71.36|0
1644584500000|2022-02-11 13:01:40|76.39|74.19|76.39|74.19|76.39|74.19|76.39|74.19|0
1644584510000|2022-02-11 13:01:50|76.46|74.26|78.68|76.48|78.83|76.63|76.46|74.26|0
1644584520000|2022-02-11 13:02:00|80.5|78.3|80.64|78.44|80.64|78.44|80.5|78.3|0
1644584530000|2022-02-11 13:02:10|80.57|78.37|78.68|76.48|80.57|78.37|78.68|76.48|0
1644584540000|2022-02-11 13:02:20|78.76|76.56|83.75|81.55|83.75|81.55|78.76|76.56|0
1644584550000|2022-02-11 13:02:30|83.6|81.4|83.63|81.43|83.63|81.43|83.6|81.4|0
1644584560000|2022-02-11 13:02:40|83.6|81.4|73.75|71.55|83.6|81.4|73.75|71.55|0
1644584570000|2022-02-11 13:02:50|73.61|71.41|75.54|73.34|75.54|73.34|73.61|71.41|0
1644584580000|2022-02-11 13:03:00|75.47|73.27|75.47|73.27|75.54|73.34|75.47|73.27|0
1644584590000|2022-02-11 13:03:10|75.54|73.34|75.94|73.74|75.94|73.74|75.54|73.34|0
1644584600000|2022-02-11 13:03:20|76.01|73.81|76.05|73.85|76.05|73.85|75.98|73.78|0
1644584610000|2022-02-11 13:03:30|75.9|73.7|75.9|73.7|75.94|73.74|75.9|73.7|0
1644584620000|2022-02-11 13:03:40|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1644584630000|2022-02-11 13:03:50|75.9|73.7|75.83|73.63|75.9|73.7|75.83|73.63|0
1644584640000|2022-02-11 13:04:00|75.9|73.7|75.98|73.78|75.98|73.78|75.76|73.56|0
1644584650000|2022-02-11 13:04:10|75.9|73.7|75.98|73.78|76.05|73.85|75.9|73.7|0
1644584660000|2022-02-11 13:04:20|76.05|73.85|76.12|73.92|76.12|73.92|76.05|73.85|0
1644584670000|2022-02-11 13:04:30|76.19|73.99|76.23|74.03|76.27|74.07|76.19|73.99|0
1644584680000|2022-02-11 13:04:40|76.05|73.85|75.98|73.78|76.05|73.85|75.98|73.78|0
1644584690000|2022-02-11 13:04:50|76.05|73.85|76.12|73.92|76.12|73.92|76.05|73.85|0
1644584700000|2022-02-11 13:05:00|76.19|73.99|76.27|74.07|76.34|74.14|76.19|73.99|0
1644584710000|2022-02-11 13:05:10|76.19|73.99|76.19|73.99|76.27|74.07|76.19|73.99|0
1644584720000|2022-02-11 13:05:20|76.27|74.07|76.27|74.07|76.27|74.07|76.27|74.07|0
1644584730000|2022-02-11 13:05:30|76.37|74.17|76.34|74.14|76.37|74.17|76.34|74.14|0
1644584740000|2022-02-11 13:05:40|76.41|74.21|76.27|74.07|76.41|74.21|76.27|74.07|0
1644584750000|2022-02-11 13:05:50|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1644584760000|2022-02-11 13:06:00|76.12|73.92|76.12|73.92|76.12|73.92|76.12|73.92|0
1644584770000|2022-02-11 13:06:10|76.05|73.85|76.05|73.85|76.12|73.92|76.05|73.85|0
1644584780000|2022-02-11 13:06:20|76.41|74.21|76.48|74.28|76.48|74.28|76.41|74.21|0
1644584790000|2022-02-11 13:06:30|76.56|74.36|76.63|74.43|76.63|74.43|76.56|74.36|0
1644584800000|2022-02-11 13:06:40|76.96|74.76|76.77|74.57|76.96|74.76|76.77|74.57|0
1644584810000|2022-02-11 13:06:50|76.85|74.65|76.96|74.76|76.96|74.76|76.85|74.65|0
1644584820000|2022-02-11 13:07:00|76.99|74.79|77.07|74.87|77.1|74.9|76.99|74.79|0
1644584830000|2022-02-11 13:07:10|77.1|74.9|77.07|74.87|77.1|74.9|76.99|74.79|0
1644584840000|2022-02-11 13:07:20|77.29|75.09|77.29|75.09|77.29|75.09|77.21|75.01|0
1644584850000|2022-02-11 13:07:30|77.17|74.97|77.21|75.01|77.25|75.05|77.17|74.97|0
1644584860000|2022-02-11 13:07:40|77.29|75.09|77.21|75.01|77.29|75.09|77.21|75.01|0
1644584870000|2022-02-11 13:07:50|77.32|75.12|77.29|75.09|77.32|75.12|77.29|75.09|0
1644584880000|2022-02-11 13:08:00|77.21|75.01|77.29|75.09|77.29|75.09|77.21|75.01|0
1644584890000|2022-02-11 13:08:10|77.51|75.31|77.43|75.23|77.51|75.31|77.43|75.23|0
1644584900000|2022-02-11 13:08:20|77.47|75.27|77.43|75.23|77.47|75.27|77.43|75.23|0
1644584910000|2022-02-11 13:08:30|77.51|75.31|77.43|75.23|77.51|75.31|77.43|75.23|0
1644584920000|2022-02-11 13:08:40|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1644584930000|2022-02-11 13:08:50|77.43|75.23|77.43|75.23|77.43|75.23|77.36|75.16|0
1644584940000|2022-02-11 13:09:00|77.36|75.16|77.28|75.08|77.43|75.23|77.28|75.08|0
1644584950000|2022-02-11 13:09:10|77.21|75.01|77.14|74.94|77.25|75.05|77.14|74.94|0
1644584960000|2022-02-11 13:09:20|77.07|74.87|77.14|74.94|77.14|74.94|77.07|74.87|0
1644584970000|2022-02-11 13:09:30|77.21|75.01|77.14|74.94|77.21|75.01|77.14|74.94|0
1644584980000|2022-02-11 13:09:40|76.99|74.79|77.07|74.87|77.07|74.87|76.99|74.79|0
1644584990000|2022-02-11 13:09:50|76.92|74.72|76.92|74.72|76.92|74.72|76.92|74.72|0
1644585000000|2022-02-11 13:10:00|76.85|74.65|76.85|74.65|76.92|74.72|76.85|74.65|0
1644585010000|2022-02-11 13:10:10|76.92|74.72|76.85|74.65|76.92|74.72|76.85|74.65|0
1644585020000|2022-02-11 13:10:20|76.92|74.72|76.99|74.79|76.99|74.79|76.92|74.72|0
1644585030000|2022-02-11 13:10:30|77.06|74.86|77.06|74.86|77.14|74.94|76.99|74.79|0
1644585040000|2022-02-11 13:10:40|76.99|74.79|76.85|74.65|76.99|74.79|76.85|74.65|0
1644585050000|2022-02-11 13:10:50|76.92|74.72|76.99|74.79|76.99|74.79|76.85|74.65|0
1644585060000|2022-02-11 13:11:00|77.06|74.86|77.14|74.94|77.14|74.94|76.99|74.79|0
1644585070000|2022-02-11 13:11:10|77.28|75.08|77.28|75.08|77.36|75.16|77.28|75.08|0
1644585080000|2022-02-11 13:11:20|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1644585090000|2022-02-11 13:11:30|77.43|75.23|77.36|75.16|77.43|75.23|77.36|75.16|0
1644585100000|2022-02-11 13:11:40|77.39|75.19|77.65|75.45|77.65|75.45|77.39|75.19|0
1644585110000|2022-02-11 13:11:50|77.58|75.38|77.58|75.38|77.58|75.38|77.5|75.3|0
1644585120000|2022-02-11 13:12:00|77.72|75.52|77.8|75.6|77.8|75.6|77.72|75.52|0
1644585130000|2022-02-11 13:12:10|77.87|75.67|77.8|75.6|77.87|75.67|77.72|75.52|0
1644585140000|2022-02-11 13:12:20|77.72|75.52|77.72|75.52|77.72|75.52|77.65|75.45|0
1644585150000|2022-02-11 13:12:30|77.8|75.6|77.8|75.6|77.8|75.6|77.72|75.52|0
1644585160000|2022-02-11 13:12:40|77.65|75.45|77.43|75.23|77.65|75.45|77.36|75.16|0
1644585170000|2022-02-11 13:12:50|77.58|75.38|77.72|75.52|77.72|75.52|77.54|75.34|0
1644585180000|2022-02-11 13:13:00|77.65|75.45|77.58|75.38|77.65|75.45|77.5|75.3|0
1644585190000|2022-02-11 13:13:10|77.65|75.45|77.58|75.38|77.65|75.45|77.58|75.38|0
1644585200000|2022-02-11 13:13:20|77.5|75.3|77.58|75.38|77.58|75.38|77.5|75.3|0
1644585210000|2022-02-11 13:13:30|77.43|75.23|77.5|75.3|77.5|75.3|77.43|75.23|0
1644585230000|2022-02-11 13:13:50|77.36|75.16|77.58|75.38|77.58|75.38|77.36|75.16|0
1644585240000|2022-02-11 13:14:00|77.65|75.45|77.72|75.52|77.72|75.52|77.58|75.38|0
1644585250000|2022-02-11 13:14:10|77.69|75.49|77.87|75.67|77.87|75.67|77.69|75.49|0
1644585260000|2022-02-11 13:14:20|77.94|75.74|78.09|75.89|78.17|75.97|77.94|75.74|0
1644585270000|2022-02-11 13:14:30|78.02|75.82|78.02|75.82|78.09|75.89|77.94|75.74|0
1644585280000|2022-02-11 13:14:40|77.94|75.74|77.94|75.74|77.94|75.74|77.87|75.67|0
1644585290000|2022-02-11 13:14:50|78.02|75.82|78.24|76.04|78.24|76.04|78.02|75.82|0
1644585300000|2022-02-11 13:15:00|78.2|76|78.16|75.96|78.24|76.04|78.16|75.96|0
1644585310000|2022-02-11 13:15:10|78.09|75.89|78.09|75.89|78.16|75.96|78.02|75.82|0
1644585320000|2022-02-11 13:15:20|78.13|75.93|78.02|75.82|78.13|75.93|78.02|75.82|0
1644585330000|2022-02-11 13:15:30|77.83|75.63|77.98|75.78|77.98|75.78|77.83|75.63|0
1644585340000|2022-02-11 13:15:40|77.94|75.74|78.02|75.82|78.09|75.89|77.94|75.74|0
1644585350000|2022-02-11 13:15:50|77.94|75.74|78.02|75.82|78.09|75.89|77.94|75.74|0
1644585360000|2022-02-11 13:16:00|78.09|75.89|77.94|75.74|78.09|75.89|77.94|75.74|0
1644585370000|2022-02-11 13:16:10|77.9|75.7|77.87|75.67|77.94|75.74|77.87|75.67|0
1644585380000|2022-02-11 13:16:20|77.8|75.6|77.8|75.6|77.8|75.6|77.8|75.6|0
1644585390000|2022-02-11 13:16:30|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1644585400000|2022-02-11 13:16:40|77.94|75.74|78.02|75.82|78.02|75.82|77.9|75.7|0
1644585410000|2022-02-11 13:16:50|77.94|75.74|78.09|75.89|78.09|75.89|77.94|75.74|0
1644585420000|2022-02-11 13:17:00|78.16|75.96|77.94|75.74|78.16|75.96|77.94|75.74|0
1644585430000|2022-02-11 13:17:10|78.09|75.89|78.09|75.89|78.09|75.89|78.09|75.89|0
1644585440000|2022-02-11 13:17:20|78.16|75.96|78.31|76.11|78.31|76.11|78.16|75.96|0
1644585450000|2022-02-11 13:17:30|78.53|76.33|78.31|76.11|78.53|76.33|78.24|76.04|0
1644585460000|2022-02-11 13:17:40|78.46|76.26|78.61|76.41|78.64|76.44|78.46|76.26|0
1644585470000|2022-02-11 13:17:50|78.53|76.33|78.53|76.33|78.61|76.41|78.53|76.33|0
1644585480000|2022-02-11 13:18:00|78.57|76.37|78.53|76.33|78.57|76.37|78.53|76.33|0
1644585490000|2022-02-11 13:18:10|78.46|76.26|78.57|76.37|78.57|76.37|78.46|76.26|0
1644585500000|2022-02-11 13:18:20|78.61|76.41|78.53|76.33|78.61|76.41|78.53|76.33|0
1644585510000|2022-02-11 13:18:30|78.61|76.41|78.76|76.56|78.76|76.56|78.53|76.33|0
1644585520000|2022-02-11 13:18:40|78.83|76.63|78.68|76.48|78.83|76.63|78.68|76.48|0
1644585530000|2022-02-11 13:18:50|78.72|76.52|78.83|76.63|78.83|76.63|78.61|76.41|0
1644585540000|2022-02-11 13:19:00|78.98|76.78|78.9|76.7|79.05|76.85|78.9|76.7|0
1644585550000|2022-02-11 13:19:10|78.83|76.63|78.83|76.63|78.83|76.63|78.76|76.56|0
1644585560000|2022-02-11 13:19:20|78.76|76.56|78.98|76.78|78.98|76.78|78.76|76.56|0
1644585570000|2022-02-11 13:19:30|78.9|76.7|78.9|76.7|78.98|76.78|78.9|76.7|0
1644585580000|2022-02-11 13:19:40|79.05|76.85|79.13|76.93|79.13|76.93|79.05|76.85|0
1644585590000|2022-02-11 13:19:50|79.2|77|79.05|76.85|79.2|77|79.05|76.85|0
1644585600000|2022-02-11 13:20:00|78.9|76.7|78.9|76.7|78.9|76.7|78.83|76.63|0
1644585610000|2022-02-11 13:20:10|78.83|76.63|79.13|76.93|79.13|76.93|78.83|76.63|0
1644585620000|2022-02-11 13:20:20|79.2|77|79.2|77|79.2|77|79.2|77|0
1644585630000|2022-02-11 13:20:30|79.13|76.93|79.28|77.08|79.28|77.08|79.13|76.93|0
1644585640000|2022-02-11 13:20:40|79.35|77.15|79.28|77.08|79.43|77.23|79.28|77.08|0
1644585650000|2022-02-11 13:20:50|79.35|77.15|79.28|77.08|79.43|77.23|79.28|77.08|0
1644585660000|2022-02-11 13:21:00|79.35|77.15|79.42|77.22|79.42|77.22|79.35|77.15|0
1644585670000|2022-02-11 13:21:10|79.35|77.15|79.57|77.37|79.57|77.37|79.35|77.15|0
1644585680000|2022-02-11 13:21:20|79.5|77.3|79.65|77.45|79.65|77.45|79.5|77.3|0
1644585690000|2022-02-11 13:21:30|79.57|77.37|79.57|77.37|79.57|77.37|79.5|77.3|0
1644585700000|2022-02-11 13:21:40|79.5|77.3|79.28|77.08|79.5|77.3|79.28|77.08|0
1644585710000|2022-02-11 13:21:50|79.2|77|79.05|76.85|79.2|77|79.05|76.85|0
1644585720000|2022-02-11 13:22:00|78.9|76.7|78.9|76.7|78.98|76.78|78.9|76.7|0
1644585730000|2022-02-11 13:22:10|78.83|76.63|78.83|76.63|78.83|76.63|78.75|76.55|0
1644585740000|2022-02-11 13:22:20|78.9|76.7|78.98|76.78|78.98|76.78|78.9|76.7|0
1644585750000|2022-02-11 13:22:30|79.05|76.85|78.98|76.78|79.05|76.85|78.98|76.78|0
1644585760000|2022-02-11 13:22:40|79.2|77|79.42|77.22|79.42|77.22|79.2|77|0
1644585770000|2022-02-11 13:22:50|79.5|77.3|79.61|77.41|79.61|77.41|79.5|77.3|0
1644585780000|2022-02-11 13:23:00|79.65|77.45|79.8|77.6|79.8|77.6|79.65|77.45|0
1644585790000|2022-02-11 13:23:10|79.72|77.52|79.65|77.45|79.72|77.52|79.65|77.45|0
1644585800000|2022-02-11 13:23:20|79.53|77.33|79.57|77.37|79.57|77.37|79.5|77.3|0
1644585810000|2022-02-11 13:23:30|79.5|77.3|79.57|77.37|79.57|77.37|79.5|77.3|0
1644585820000|2022-02-11 13:23:40|79.5|77.3|79.57|77.37|79.57|77.37|79.5|77.3|0
1644585830000|2022-02-11 13:23:50|79.65|77.45|79.65|77.45|79.8|77.6|79.65|77.45|0
1644585840000|2022-02-11 13:24:00|79.57|77.37|79.5|77.3|79.57|77.37|79.5|77.3|0
1644585850000|2022-02-11 13:24:10|79.57|77.37|79.65|77.45|79.65|77.45|79.57|77.37|0
1644585860000|2022-02-11 13:24:20|79.57|77.37|79.42|77.22|79.57|77.37|79.42|77.22|0
1644585870000|2022-02-11 13:24:30|79.5|77.3|79.42|77.22|79.5|77.3|79.42|77.22|0
1644585880000|2022-02-11 13:24:40|79.5|77.3|79.24|77.04|79.5|77.3|79.24|77.04|0
1644585890000|2022-02-11 13:24:50|79.27|77.07|79.13|76.93|79.27|77.07|79.13|76.93|0
1644585900000|2022-02-11 13:25:00|79.05|76.85|79.05|76.85|79.12|76.92|79.05|76.85|0
1644585910000|2022-02-11 13:25:10|78.98|76.78|79.01|76.81|79.05|76.85|78.98|76.78|0
1644585920000|2022-02-11 13:25:20|79.05|76.85|78.98|76.78|79.05|76.85|78.98|76.78|0
1644585930000|2022-02-11 13:25:30|79.05|76.85|78.98|76.78|79.05|76.85|78.98|76.78|0
1644585940000|2022-02-11 13:25:40|78.9|76.7|79.12|76.92|79.12|76.92|78.9|76.7|0
1644585950000|2022-02-11 13:25:50|79.05|76.85|78.98|76.78|79.05|76.85|78.98|76.78|0
1644585960000|2022-02-11 13:26:00|79.05|76.85|78.98|76.78|79.05|76.85|78.98|76.78|0
1644585970000|2022-02-11 13:26:10|79.01|76.81|78.75|76.55|79.01|76.81|78.75|76.55|0
1644585980000|2022-02-11 13:26:20|78.53|76.33|78.68|76.48|78.68|76.48|78.53|76.33|0
1644585990000|2022-02-11 13:26:30|78.75|76.55|78.75|76.55|78.79|76.59|78.75|76.55|0
1644586000000|2022-02-11 13:26:40|78.68|76.48|78.64|76.44|78.68|76.48|78.6|76.4|0
1644586010000|2022-02-11 13:26:50|78.68|76.48|78.6|76.4|78.68|76.48|78.53|76.33|0
1644586020000|2022-02-11 13:27:00|78.53|76.33|78.53|76.33|78.6|76.4|78.53|76.33|0
1644586030000|2022-02-11 13:27:10|78.6|76.4|78.68|76.48|78.68|76.48|78.6|76.4|0
1644586040000|2022-02-11 13:27:20|78.57|76.37|78.53|76.33|78.57|76.37|78.53|76.33|0
1644586050000|2022-02-11 13:27:30|78.46|76.26|78.38|76.18|78.46|76.26|78.38|76.18|0
1644586060000|2022-02-11 13:27:40|78.46|76.26|78.46|76.26|78.46|76.26|78.38|76.18|0
1644586070000|2022-02-11 13:27:50|78.53|76.33|78.6|76.4|78.6|76.4|78.53|76.33|0
1644586080000|2022-02-11 13:28:00|78.49|76.29|78.6|76.4|78.6|76.4|78.49|76.29|0
1644586090000|2022-02-11 13:28:10|78.46|76.26|78.6|76.4|78.6|76.4|78.46|76.26|0
1644586100000|2022-02-11 13:28:20|78.75|76.55|78.6|76.4|78.75|76.55|78.6|76.4|0
1644586110000|2022-02-11 13:28:30|78.75|76.55|78.83|76.63|78.83|76.63|78.75|76.55|0
1644586120000|2022-02-11 13:28:40|78.75|76.55|78.75|76.55|78.75|76.55|78.75|76.55|0
1644586130000|2022-02-11 13:28:50|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1644586140000|2022-02-11 13:29:00|78.6|76.4|78.53|76.33|78.6|76.4|78.53|76.33|0
1644586150000|2022-02-11 13:29:10|78.45|76.25|78.53|76.33|78.53|76.33|78.45|76.25|0
1644586160000|2022-02-11 13:29:20|78.6|76.4|78.53|76.33|78.6|76.4|78.53|76.33|0
1644586170000|2022-02-11 13:29:30|78.68|76.48|78.68|76.48|78.75|76.55|78.68|76.48|0
1644586180000|2022-02-11 13:29:40|78.64|76.44|78.6|76.4|78.68|76.48|78.6|76.4|0
1644586190000|2022-02-11 13:29:50|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1644586200000|2022-02-11 13:30:00|78.6|76.4|78.75|76.55|78.75|76.55|78.6|76.4|0
1644586210000|2022-02-11 13:30:10|78.68|76.48|78.97|76.77|78.97|76.77|78.68|76.48|0
1644586220000|2022-02-11 13:30:20|78.9|76.7|78.83|76.63|78.9|76.7|78.68|76.48|0
1644586230000|2022-02-11 13:30:30|78.75|76.55|78.75|76.55|78.83|76.63|78.75|76.55|0
1644586240000|2022-02-11 13:30:40|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1644586250000|2022-02-11 13:30:50|78.83|76.63|78.75|76.55|78.83|76.63|78.75|76.55|0
1644586260000|2022-02-11 13:31:00|78.93|76.73|78.9|76.7|78.97|76.77|78.9|76.7|0
1644586270000|2022-02-11 13:31:10|79.01|76.81|78.79|76.59|79.01|76.81|78.79|76.59|0
1644586280000|2022-02-11 13:31:20|78.82|76.62|78.82|76.62|78.82|76.62|78.75|76.55|0
1644586290000|2022-02-11 13:31:30|78.86|76.66|78.82|76.62|78.86|76.66|78.82|76.62|0
1644586310000|2022-02-11 13:31:50|78.68|76.48|78.75|76.55|78.75|76.55|78.68|76.48|0
1644586330000|2022-02-11 13:32:10|78.68|76.48|78.75|76.55|78.75|76.55|78.68|76.48|0
1644586340000|2022-02-11 13:32:20|78.68|76.48|78.75|76.55|78.75|76.55|78.68|76.48|0
1644586350000|2022-02-11 13:32:30|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1644586360000|2022-02-11 13:32:40|78.75|76.55|78.82|76.62|78.82|76.62|78.75|76.55|0
1644586370000|2022-02-11 13:32:50|78.75|76.55|78.9|76.7|78.9|76.7|78.75|76.55|0
1644586380000|2022-02-11 13:33:00|79.05|76.85|78.97|76.77|79.05|76.85|78.97|76.77|0
1644586390000|2022-02-11 13:33:10|78.9|76.7|78.97|76.77|78.97|76.77|78.9|76.7|0
1644586400000|2022-02-11 13:33:20|78.82|76.62|78.9|76.7|78.9|76.7|78.82|76.62|0
1644586410000|2022-02-11 13:33:30|78.93|76.73|80.44|78.24|80.44|78.24|78.9|76.7|0
1644586420000|2022-02-11 13:33:40|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1644586430000|2022-02-11 13:33:50|78.68|76.48|78.76|76.56|78.83|76.63|78.68|76.48|0
1644586440000|2022-02-11 13:34:00|78.83|76.63|78.68|76.48|78.83|76.63|78.68|76.48|0
1644586450000|2022-02-11 13:34:10|78.72|76.52|78.83|76.63|78.83|76.63|78.72|76.52|0
1644586460000|2022-02-11 13:34:20|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1644586470000|2022-02-11 13:34:30|78.83|76.63|78.83|76.63|78.83|76.63|78.76|76.56|0
1644586480000|2022-02-11 13:34:40|78.76|76.56|78.83|76.63|78.83|76.63|78.76|76.56|0
1644586490000|2022-02-11 13:34:50|78.98|76.78|79.05|76.85|79.13|76.93|78.98|76.78|0
1644586500000|2022-02-11 13:35:00|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1644586510000|2022-02-11 13:35:10|79.2|77|79.2|77|79.35|77.15|79.2|77|0
1644586520000|2022-02-11 13:35:20|79.28|77.08|79.24|77.04|79.28|77.08|79.2|77|0
1644586530000|2022-02-11 13:35:30|79.2|77|79.28|77.08|79.28|77.08|79.2|77|0
1644586540000|2022-02-11 13:35:40|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1644586550000|2022-02-11 13:35:50|79.28|77.08|79.35|77.15|79.43|77.23|79.28|77.08|0
1644586560000|2022-02-11 13:36:00|79.28|77.08|79.2|77|79.28|77.08|79.2|77|0
1644586570000|2022-02-11 13:36:10|79.28|77.08|79.28|77.08|79.28|77.08|79.2|77|0
1644586580000|2022-02-11 13:36:20|79.2|77|79.43|77.23|79.43|77.23|79.2|77|0
1644586590000|2022-02-11 13:36:30|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1644586600000|2022-02-11 13:36:40|79.43|77.23|79.58|77.38|79.58|77.38|79.43|77.23|0
1644586610000|2022-02-11 13:36:50|79.5|77.3|79.58|77.38|79.58|77.38|79.5|77.3|0
1644586620000|2022-02-11 13:37:00|79.5|77.3|79.5|77.3|79.58|77.38|79.5|77.3|0
1644586630000|2022-02-11 13:37:10|79.43|77.23|79.43|77.23|79.43|77.23|79.43|77.23|0
1644586640000|2022-02-11 13:37:20|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1644586650000|2022-02-11 13:37:30|79.43|77.23|79.5|77.3|79.5|77.3|79.43|77.23|0
1644586670000|2022-02-11 13:37:50|79.43|77.23|79.43|77.23|79.43|77.23|79.43|77.23|0
1644586680000|2022-02-11 13:38:00|79.5|77.3|79.43|77.23|79.5|77.3|79.43|77.23|0
1644586690000|2022-02-11 13:38:10|79.42|77.22|79.35|77.15|79.42|77.22|79.35|77.15|0
1644586700000|2022-02-11 13:38:20|79.42|77.22|79.35|77.15|79.42|77.22|79.35|77.15|0
1644586710000|2022-02-11 13:38:30|79.2|77|79.28|77.08|79.35|77.15|79.2|77|0
1644586720000|2022-02-11 13:38:40|79.2|77|79.28|77.08|79.28|77.08|79.2|77|0
1644586730000|2022-02-11 13:38:50|79.2|77|79.28|77.08|79.28|77.08|79.2|77|0
1644586740000|2022-02-11 13:39:00|79.24|77.04|79.2|77|79.24|77.04|79.2|77|0
1644586750000|2022-02-11 13:39:10|79.28|77.08|79.28|77.08|79.28|77.08|79.2|77|0
1644586760000|2022-02-11 13:39:20|79.27|77.07|79.27|77.07|79.27|77.07|79.27|77.07|0
1644586770000|2022-02-11 13:39:30|79.2|77|79.35|77.15|79.35|77.15|79.2|77|0
1644586780000|2022-02-11 13:39:40|79.42|77.22|79.35|77.15|79.42|77.22|79.35|77.15|0
1644586790000|2022-02-11 13:39:50|79.42|77.22|79.42|77.22|79.42|77.22|79.39|77.19|0
1644586800000|2022-02-11 13:40:00|79.35|77.15|79.42|77.22|79.42|77.22|79.35|77.15|0
1644586810000|2022-02-11 13:40:10|79.35|77.15|79.42|77.22|79.42|77.22|79.35|77.15|0
1644586820000|2022-02-11 13:40:20|79.35|77.15|79.39|77.19|79.39|77.19|79.35|77.15|0
1644586830000|2022-02-11 13:40:30|79.42|77.22|79.35|77.15|79.42|77.22|79.35|77.15|0
1644586850000|2022-02-11 13:40:50|79.42|77.22|79.42|77.22|79.42|77.22|79.42|77.22|0
1644586860000|2022-02-11 13:41:00|79.5|77.3|79.57|77.37|79.57|77.37|79.5|77.3|0
1644586870000|2022-02-11 13:41:10|79.5|77.3|79.42|77.22|79.5|77.3|79.42|77.22|0
1644586890000|2022-02-11 13:41:30|79.5|77.3|79.57|77.37|79.57|77.37|79.5|77.3|0
1644586900000|2022-02-11 13:41:40|79.87|77.67|80.32|78.12|80.32|78.12|79.87|77.67|0
1644586910000|2022-02-11 13:41:50|80.48|78.28|80.25|78.05|80.48|78.28|80.25|78.05|0
1644586920000|2022-02-11 13:42:00|80.32|78.12|80.4|78.2|80.4|78.2|80.25|78.05|0
1644586930000|2022-02-11 13:42:10|80.32|78.12|80.4|78.2|80.4|78.2|80.25|78.05|0
1644586940000|2022-02-11 13:42:20|80.48|78.28|80.78|78.58|80.78|78.58|80.48|78.28|0
1644586950000|2022-02-11 13:42:30|80.63|78.43|80.63|78.43|80.63|78.43|80.55|78.35|0
1644586960000|2022-02-11 13:42:40|80.7|78.5|80.85|78.65|80.85|78.65|80.7|78.5|0
1644586970000|2022-02-11 13:42:50|80.63|78.43|80.74|78.54|80.74|78.54|80.63|78.43|0
1644586980000|2022-02-11 13:43:00|80.7|78.5|80.78|78.58|80.85|78.65|80.7|78.5|0
1644586990000|2022-02-11 13:43:10|80.85|78.65|80.85|78.65|80.93|78.73|80.85|78.65|0
1644587000000|2022-02-11 13:43:20|80.93|78.73|81.08|78.88|81.16|78.96|80.93|78.73|0
1644587010000|2022-02-11 13:43:30|81.16|78.96|81|78.8|81.16|78.96|80.93|78.73|0
1644587020000|2022-02-11 13:43:40|81.08|78.88|81|78.8|81.08|78.88|80.93|78.73|0
1644587030000|2022-02-11 13:43:50|80.93|78.73|80.78|78.58|80.93|78.73|80.7|78.5|0
1644587040000|2022-02-11 13:44:00|80.7|78.5|80.55|78.35|80.7|78.5|80.55|78.35|0
1644587050000|2022-02-11 13:44:10|80.47|78.27|80.47|78.27|80.47|78.27|80.47|78.27|0
1644587060000|2022-02-11 13:44:20|80.4|78.2|80.4|78.2|80.47|78.27|80.4|78.2|0
1644587070000|2022-02-11 13:44:30|80.32|78.12|80.17|77.97|80.32|78.12|80.17|77.97|0
1644587080000|2022-02-11 13:44:40|80.25|78.05|80.25|78.05|80.25|78.05|80.17|77.97|0
1644587090000|2022-02-11 13:44:50|80.17|77.97|80.1|77.9|80.25|78.05|80.1|77.9|0
1644587100000|2022-02-11 13:45:00|80.02|77.82|79.95|77.75|80.02|77.82|79.95|77.75|0
1644587110000|2022-02-11 13:45:10|80.02|77.82|79.95|77.75|80.02|77.82|79.95|77.75|0
1644587120000|2022-02-11 13:45:20|79.87|77.67|79.72|77.52|79.87|77.67|79.72|77.52|0
1644587130000|2022-02-11 13:45:30|79.8|77.6|79.8|77.6|79.8|77.6|79.8|77.6|0
1644587140000|2022-02-11 13:45:40|79.87|77.67|79.87|77.67|79.87|77.67|79.87|77.67|0
1644587150000|2022-02-11 13:45:50|79.8|77.6|79.72|77.52|79.8|77.6|79.65|77.45|0
1644587160000|2022-02-11 13:46:00|79.83|77.63|79.8|77.6|79.83|77.63|79.72|77.52|0
1644587170000|2022-02-11 13:46:10|79.76|77.56|79.8|77.6|79.8|77.6|79.76|77.56|0
1644587180000|2022-02-11 13:46:20|79.87|77.67|79.95|77.75|79.95|77.75|79.87|77.67|0
1644587190000|2022-02-11 13:46:30|80.02|77.82|80.17|77.97|80.17|77.97|80.02|77.82|0
1644587200000|2022-02-11 13:46:40|80.25|78.05|80.1|77.9|80.25|78.05|80.1|77.9|0
1644587210000|2022-02-11 13:46:50|80.17|77.97|80.17|77.97|80.17|77.97|80.1|77.9|0
1644587220000|2022-02-11 13:47:00|80.1|77.9|80.1|77.9|80.21|78.01|80.1|77.9|0
1644587230000|2022-02-11 13:47:10|80.17|77.97|80.1|77.9|80.17|77.97|80.1|77.9|0
1644587240000|2022-02-11 13:47:20|80.25|78.05|80.25|78.05|80.32|78.12|80.25|78.05|0
1644587250000|2022-02-11 13:47:30|80.17|77.97|80.17|77.97|80.25|78.05|80.17|77.97|0
1644587260000|2022-02-11 13:47:40|80.25|78.05|80.28|78.08|80.32|78.12|80.25|78.05|0
1644587270000|2022-02-11 13:47:50|80.1|77.9|80.02|77.82|80.1|77.9|79.95|77.75|0
1644587280000|2022-02-11 13:48:00|80.1|77.9|80.17|77.97|80.17|77.97|80.1|77.9|0
1644587290000|2022-02-11 13:48:10|80.25|78.05|80.17|77.97|80.32|78.12|80.17|77.97|0
1644587300000|2022-02-11 13:48:20|80.25|78.05|80.21|78.01|80.25|78.05|80.21|78.01|0
1644587310000|2022-02-11 13:48:30|80.25|78.05|80.25|78.05|80.25|78.05|80.21|78.01|0
1644587320000|2022-02-11 13:48:40|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1644587330000|2022-02-11 13:48:50|80.55|78.35|80.62|78.42|80.62|78.42|80.47|78.27|0
1644587340000|2022-02-11 13:49:00|80.7|78.5|80.77|78.57|80.77|78.57|80.7|78.5|0
1644587360000|2022-02-11 13:49:20|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1644587370000|2022-02-11 13:49:30|80.93|78.73|80.93|78.73|80.93|78.73|80.85|78.65|0
1644587380000|2022-02-11 13:49:40|81|78.8|81|78.8|81|78.8|80.85|78.65|0
1644587390000|2022-02-11 13:49:50|81.08|78.88|81.08|78.88|81.08|78.88|81|78.8|0
1644587400000|2022-02-11 13:50:00|81|78.8|81.11|78.91|81.11|78.91|81|78.8|0
1644587410000|2022-02-11 13:50:10|81.08|78.88|81.08|78.88|81.15|78.95|81.08|78.88|0
1644587420000|2022-02-11 13:50:20|81|78.8|81|78.8|81|78.8|81|78.8|0
1644587430000|2022-02-11 13:50:30|80.93|78.73|80.93|78.73|80.93|78.73|80.93|78.73|0
1644587440000|2022-02-11 13:50:40|81|78.8|81.08|78.88|81.08|78.88|81|78.8|0
1644587450000|2022-02-11 13:50:50|81.15|78.95|81.08|78.88|81.15|78.95|81.08|78.88|0
1644587460000|2022-02-11 13:51:00|81|78.8|81.08|78.88|81.15|78.95|81|78.8|0
1644587470000|2022-02-11 13:51:10|81.23|79.03|81.23|79.03|81.23|79.03|81.15|78.95|0
1644587480000|2022-02-11 13:51:20|81.19|78.99|81.15|78.95|81.19|78.99|81.15|78.95|0
1644587490000|2022-02-11 13:51:30|81.31|79.11|81.46|79.26|81.53|79.33|81.31|79.11|0
1644587500000|2022-02-11 13:51:40|81.38|79.18|81.53|79.33|81.53|79.33|81.38|79.18|0
1644587510000|2022-02-11 13:51:50|81.61|79.41|81.61|79.41|81.61|79.41|81.53|79.33|0
1644587520000|2022-02-11 13:52:00|81.53|79.33|81.3|79.1|81.61|79.41|81.3|79.1|0
1644587530000|2022-02-11 13:52:10|81.38|79.18|81.34|79.14|81.38|79.18|81.34|79.14|0
1644587540000|2022-02-11 13:52:20|81.38|79.18|81.46|79.26|81.49|79.29|81.38|79.18|0
1644587550000|2022-02-11 13:52:30|81.42|79.22|81.38|79.18|81.42|79.22|81.38|79.18|0
1644587560000|2022-02-11 13:52:40|81.46|79.26|81.23|79.03|81.46|79.26|81.23|79.03|0
1644587570000|2022-02-11 13:52:50|81.08|78.88|81|78.8|81.15|78.95|81|78.8|0
1644587580000|2022-02-11 13:53:00|80.92|78.72|80.77|78.57|80.92|78.72|80.77|78.57|0
1644587590000|2022-02-11 13:53:10|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1644587600000|2022-02-11 13:53:20|80.77|78.57|80.7|78.5|80.77|78.57|80.7|78.5|0
1644587610000|2022-02-11 13:53:30|80.85|78.65|80.77|78.57|80.85|78.65|80.77|78.57|0
1644587620000|2022-02-11 13:53:40|80.7|78.5|80.47|78.27|80.7|78.5|80.47|78.27|0
1644587630000|2022-02-11 13:53:50|80.51|78.31|80.55|78.35|80.55|78.35|80.47|78.27|0
1644587640000|2022-02-11 13:54:00|80.62|78.42|80.62|78.42|80.62|78.42|80.62|78.42|0
1644587650000|2022-02-11 13:54:10|80.7|78.5|80.62|78.42|80.7|78.5|80.62|78.42|0
1644587660000|2022-02-11 13:54:20|80.55|78.35|80.7|78.5|80.7|78.5|80.55|78.35|0
1644587670000|2022-02-11 13:54:30|80.62|78.42|80.92|78.72|80.92|78.72|80.62|78.42|0
1644587680000|2022-02-11 13:54:40|81|78.8|80.96|78.76|81|78.8|80.96|78.76|0
1644587690000|2022-02-11 13:54:50|81|78.8|81.23|79.03|81.23|79.03|81|78.8|0
1644587700000|2022-02-11 13:55:00|81.15|78.95|81.15|78.95|81.15|78.95|81.08|78.88|0
1644587710000|2022-02-11 13:55:10|81.19|78.99|81.08|78.88|81.23|79.03|81.08|78.88|0
1644587720000|2022-02-11 13:55:20|81|78.8|81.08|78.88|81.15|78.95|81|78.8|0
1644587730000|2022-02-11 13:55:30|81.11|78.91|81.08|78.88|81.15|78.95|81.08|78.88|0
1644587740000|2022-02-11 13:55:40|81|78.8|80.92|78.72|81|78.8|80.92|78.72|0
1644587750000|2022-02-11 13:55:50|81.08|78.88|81|78.8|81.08|78.88|81|78.8|0
1644587760000|2022-02-11 13:56:00|80.92|78.72|80.7|78.5|80.92|78.72|80.7|78.5|0
1644587770000|2022-02-11 13:56:10|80.77|78.57|80.85|78.65|80.85|78.65|80.77|78.57|0
1644587780000|2022-02-11 13:56:20|80.77|78.57|80.85|78.65|80.85|78.65|80.77|78.57|0
1644587790000|2022-02-11 13:56:30|80.77|78.57|80.85|78.65|80.85|78.65|80.77|78.57|0
1644587800000|2022-02-11 13:56:40|80.92|78.72|80.85|78.65|80.92|78.72|80.85|78.65|0
1644587810000|2022-02-11 13:56:50|80.92|78.72|81|78.8|81|78.8|80.92|78.72|0
1644587820000|2022-02-11 13:57:00|80.92|78.72|81.07|78.87|81.07|78.87|80.92|78.72|0
1644587830000|2022-02-11 13:57:10|81|78.8|81|78.8|81|78.8|81|78.8|0
1644587840000|2022-02-11 13:57:20|80.92|78.72|80.92|78.72|80.92|78.72|80.92|78.72|0
1644587850000|2022-02-11 13:57:30|80.88|78.68|80.85|78.65|80.92|78.72|80.85|78.65|0
1644587860000|2022-02-11 13:57:40|80.92|78.72|80.92|78.72|80.92|78.72|80.92|78.72|0
1644587880000|2022-02-11 13:58:00|81|78.8|81|78.8|81|78.8|81|78.8|0
1644587890000|2022-02-11 13:58:10|81.07|78.87|80.92|78.72|81.07|78.87|80.92|78.72|0
1644587900000|2022-02-11 13:58:20|81|78.8|81.23|79.03|81.23|79.03|81|78.8|0
1644587910000|2022-02-11 13:58:30|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1644587920000|2022-02-11 13:58:40|81.07|78.87|81|78.8|81.07|78.87|81|78.8|0
1644587930000|2022-02-11 13:58:50|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1644587940000|2022-02-11 13:59:00|81.03|78.83|81.15|78.95|81.15|78.95|81.03|78.83|0
1644587950000|2022-02-11 13:59:10|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1644587960000|2022-02-11 13:59:20|81.11|78.91|81.07|78.87|81.11|78.91|81.07|78.87|0
1644587970000|2022-02-11 13:59:30|81|78.8|80.92|78.72|81|78.8|80.92|78.72|0
1644587980000|2022-02-11 13:59:40|80.88|78.68|80.62|78.42|80.92|78.72|80.62|78.42|0
1644587990000|2022-02-11 13:59:50|80.47|78.27|80.54|78.34|80.54|78.34|80.47|78.27|0
1644588000000|2022-02-11 14:00:00|80.47|78.27|80.62|78.42|80.62|78.42|80.47|78.27|0
1644588010000|2022-02-11 14:00:10|80.54|78.34|80.54|78.34|80.69|78.49|80.54|78.34|0
1644588020000|2022-02-11 14:00:20|80.62|78.42|80.69|78.49|80.69|78.49|80.62|78.42|0
1644588030000|2022-02-11 14:00:30|80.62|78.42|80.69|78.49|80.69|78.49|80.62|78.42|0
1644588040000|2022-02-11 14:00:40|80.85|78.65|80.85|78.65|80.85|78.65|80.77|78.57|0
1644588050000|2022-02-11 14:00:50|80.81|78.61|80.77|78.57|80.81|78.61|80.77|78.57|0
1644588060000|2022-02-11 14:01:00|80.62|78.42|80.69|78.49|80.77|78.57|80.62|78.42|0
1644588070000|2022-02-11 14:01:10|80.77|78.57|80.77|78.57|80.85|78.65|80.77|78.57|0
1644588080000|2022-02-11 14:01:20|80.85|78.65|80.85|78.65|80.85|78.65|80.77|78.57|0
1644588090000|2022-02-11 14:01:30|80.92|78.72|80.85|78.65|80.92|78.72|80.85|78.65|0
1644588110000|2022-02-11 14:01:50|80.77|78.57|80.92|78.72|80.92|78.72|80.77|78.57|0
1644588120000|2022-02-11 14:02:00|80.85|78.65|80.92|78.72|80.92|78.72|80.85|78.65|0
1644588130000|2022-02-11 14:02:10|80.85|78.65|80.96|78.76|80.96|78.76|80.77|78.57|0
1644588140000|2022-02-11 14:02:20|81|78.8|80.92|78.72|81|78.8|80.92|78.72|0
1644588150000|2022-02-11 14:02:30|80.77|78.57|81|78.8|81|78.8|80.77|78.57|0
1644588160000|2022-02-11 14:02:40|80.92|78.72|81.07|78.87|81.07|78.87|80.92|78.72|0
1644588170000|2022-02-11 14:02:50|81|78.8|81|78.8|81.07|78.87|81|78.8|0
1644588180000|2022-02-11 14:03:00|80.92|78.72|80.96|78.76|81|78.8|80.92|78.72|0
1644588190000|2022-02-11 14:03:10|80.84|78.64|80.77|78.57|80.84|78.64|80.77|78.57|0
1644588200000|2022-02-11 14:03:20|80.62|78.42|80.69|78.49|80.69|78.49|80.62|78.42|0
1644588210000|2022-02-11 14:03:30|80.77|78.57|80.77|78.57|80.77|78.57|80.77|78.57|0
1644588220000|2022-02-11 14:03:40|80.69|78.49|80.69|78.49|80.69|78.49|80.65|78.45|0
1644588230000|2022-02-11 14:03:50|80.77|78.57|80.77|78.57|80.77|78.57|80.77|78.57|0
1644588240000|2022-02-11 14:04:00|80.84|78.64|80.92|78.72|80.92|78.72|80.84|78.64|0
1644588250000|2022-02-11 14:04:10|80.84|78.64|80.77|78.57|80.92|78.72|80.77|78.57|0
1644588260000|2022-02-11 14:04:20|80.84|78.64|80.69|78.49|80.84|78.64|80.69|78.49|0
1644588270000|2022-02-11 14:04:30|80.77|78.57|80.77|78.57|80.77|78.57|80.77|78.57|0
1644588280000|2022-02-11 14:04:40|80.84|78.64|81.38|79.18|81.38|79.18|80.84|78.64|0
1644588290000|2022-02-11 14:04:50|81.45|79.25|81.6|79.4|81.6|79.4|81.45|79.25|0
1644588300000|2022-02-11 14:05:00|81.22|79.02|81.07|78.87|81.22|79.02|81|78.8|0
1644588310000|2022-02-11 14:05:10|81|78.8|81|78.8|81|78.8|80.92|78.72|0
1644588320000|2022-02-11 14:05:20|80.92|78.72|80.69|78.49|80.92|78.72|80.69|78.49|0
1644588330000|2022-02-11 14:05:30|80.62|78.42|80.54|78.34|80.62|78.42|80.47|78.27|0
1644588340000|2022-02-11 14:05:40|80.47|78.27|80.47|78.27|80.54|78.34|80.39|78.19|0
1644588350000|2022-02-11 14:05:50|80.39|78.19|80.47|78.27|80.47|78.27|80.31|78.11|0
1644588360000|2022-02-11 14:06:00|80.54|78.34|80.62|78.42|80.69|78.49|80.54|78.34|0
1644588380000|2022-02-11 14:06:20|80.47|78.27|80.47|78.27|80.54|78.34|80.47|78.27|0
1644588390000|2022-02-11 14:06:30|80.31|78.11|80.39|78.19|80.39|78.19|80.31|78.11|0
1644588400000|2022-02-11 14:06:40|80.31|78.11|80.39|78.19|80.39|78.19|80.31|78.11|0
1644588410000|2022-02-11 14:06:50|80.47|78.27|80.39|78.19|80.47|78.27|80.39|78.19|0
1644588420000|2022-02-11 14:07:00|80.31|78.11|80.31|78.11|80.39|78.19|80.31|78.11|0
1644588430000|2022-02-11 14:07:10|80.39|78.19|80.31|78.11|80.39|78.19|80.31|78.11|0
1644588450000|2022-02-11 14:07:30|80.16|77.96|80.24|78.04|80.24|78.04|80.16|77.96|0
1644588460000|2022-02-11 14:07:40|80.31|78.11|80.16|77.96|80.31|78.11|80.16|77.96|0
1644588470000|2022-02-11 14:07:50|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1644588480000|2022-02-11 14:08:00|80.09|77.89|80.09|77.89|80.09|77.89|80.01|77.81|0
1644588500000|2022-02-11 14:08:20|80.16|77.96|80.16|77.96|80.16|77.96|80.09|77.89|0
1644588510000|2022-02-11 14:08:30|80.09|77.89|79.94|77.74|80.09|77.89|79.94|77.74|0
1644588520000|2022-02-11 14:08:40|80.01|77.81|80.01|77.81|80.01|77.81|79.94|77.74|0
1644588530000|2022-02-11 14:08:50|80.16|77.96|80.09|77.89|80.16|77.96|80.09|77.89|0
1644588540000|2022-02-11 14:09:00|80.01|77.81|80.01|77.81|80.01|77.81|80.01|77.81|0
1644588550000|2022-02-11 14:09:10|80.09|77.89|80.01|77.81|80.09|77.89|80.01|77.81|0
1644588560000|2022-02-11 14:09:20|80.09|77.89|79.94|77.74|80.09|77.89|79.94|77.74|0
1644588570000|2022-02-11 14:09:30|79.79|77.59|79.86|77.66|79.86|77.66|79.79|77.59|0
1644588580000|2022-02-11 14:09:40|79.94|77.74|79.86|77.66|79.94|77.74|79.86|77.66|0
1644588590000|2022-02-11 14:09:50|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1644588600000|2022-02-11 14:10:00|79.86|77.66|79.79|77.59|79.86|77.66|79.71|77.51|0
1644588610000|2022-02-11 14:10:10|79.86|77.66|79.71|77.51|79.9|77.7|79.71|77.51|0
1644588630000|2022-02-11 14:10:30|79.79|77.59|79.94|77.74|79.94|77.74|79.79|77.59|0
1644588640000|2022-02-11 14:10:40|80.01|77.81|79.86|77.66|80.01|77.81|79.86|77.66|0
1644588650000|2022-02-11 14:10:50|79.79|77.59|79.94|77.74|79.94|77.74|79.71|77.51|0
1644588660000|2022-02-11 14:11:00|80.01|77.81|80.01|77.81|80.09|77.89|80.01|77.81|0
1644588670000|2022-02-11 14:11:10|80.09|77.89|80.12|77.92|80.12|77.92|80.09|77.89|0
1644588680000|2022-02-11 14:11:20|80.16|77.96|80.09|77.89|80.16|77.96|80.09|77.89|0
1644588690000|2022-02-11 14:11:30|80.16|77.96|80.16|77.96|80.16|77.96|80.09|77.89|0
1644588700000|2022-02-11 14:11:40|80.24|78.04|80.24|78.04|80.24|78.04|80.24|78.04|0
1644588710000|2022-02-11 14:11:50|80.16|77.96|80.16|77.96|80.16|77.96|80.16|77.96|0
1644588730000|2022-02-11 14:12:10|80.09|77.89|80.01|77.81|80.09|77.89|80.01|77.81|0
1644588740000|2022-02-11 14:12:20|79.94|77.74|79.79|77.59|79.94|77.74|79.79|77.59|0
1644588750000|2022-02-11 14:12:30|79.71|77.51|79.41|77.21|79.71|77.51|79.41|77.21|0
1644588760000|2022-02-11 14:12:40|79.52|77.32|79.41|77.21|79.52|77.32|79.34|77.14|0
1644588770000|2022-02-11 14:12:50|79.26|77.06|79.11|76.91|79.26|77.06|79.11|76.91|0
1644588780000|2022-02-11 14:13:00|79.26|77.06|79.11|76.91|79.26|77.06|79.11|76.91|0
1644588790000|2022-02-11 14:13:10|79.26|77.06|79.19|76.99|79.26|77.06|79.19|76.99|0
1644588800000|2022-02-11 14:13:20|79.11|76.91|79.11|76.91|79.19|76.99|79.11|76.91|0
1644588810000|2022-02-11 14:13:30|79.19|76.99|79.11|76.91|79.19|76.99|79.11|76.91|0
1644588820000|2022-02-11 14:13:40|79.19|76.99|79.26|77.06|79.26|77.06|79.19|76.99|0
1644588830000|2022-02-11 14:13:50|79.19|76.99|79.34|77.14|79.34|77.14|79.19|76.99|0
1644588840000|2022-02-11 14:14:00|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1644588850000|2022-02-11 14:14:10|79.48|77.28|79.48|77.28|79.48|77.28|79.41|77.21|0
1644588860000|2022-02-11 14:14:20|79.56|77.36|79.48|77.28|79.56|77.36|79.41|77.21|0
1644588870000|2022-02-11 14:14:30|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1644588880000|2022-02-11 14:14:40|79.48|77.28|79.41|77.21|79.56|77.36|79.41|77.21|0
1644588890000|2022-02-11 14:14:50|79.37|77.17|79.33|77.13|79.37|77.17|79.26|77.06|0
1644588900000|2022-02-11 14:15:00|79.48|77.28|79.52|77.32|79.52|77.32|79.41|77.21|0
1644588910000|2022-02-11 14:15:10|79.48|77.28|79.41|77.21|79.48|77.28|79.41|77.21|0
1644588930000|2022-02-11 14:15:30|79.48|77.28|79.41|77.21|79.48|77.28|79.41|77.21|0
1644588940000|2022-02-11 14:15:40|79.26|77.06|79.3|77.1|79.33|77.13|79.26|77.06|0
1644588950000|2022-02-11 14:15:50|79.33|77.13|79.33|77.13|79.33|77.13|79.33|77.13|0
1644588960000|2022-02-11 14:16:00|79.26|77.06|79.26|77.06|79.26|77.06|79.26|77.06|0
1644588970000|2022-02-11 14:16:10|79.33|77.13|79.33|77.13|79.33|77.13|79.33|77.13|0
1644588980000|2022-02-11 14:16:20|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1644588990000|2022-02-11 14:16:30|79.37|77.17|79.22|77.02|79.37|77.17|79.22|77.02|0
1644589000000|2022-02-11 14:16:40|79.26|77.06|79.18|76.98|79.26|77.06|79.18|76.98|0
1644589010000|2022-02-11 14:16:50|79.26|77.06|79.26|77.06|79.26|77.06|79.26|77.06|0
1644589020000|2022-02-11 14:17:00|79.33|77.13|79.41|77.21|79.41|77.21|79.33|77.13|0
1644589030000|2022-02-11 14:17:10|79.33|77.13|79.33|77.13|79.33|77.13|79.26|77.06|0
1644589040000|2022-02-11 14:17:20|78.96|76.76|79.18|76.98|79.18|76.98|78.96|76.76|0
1644589060000|2022-02-11 14:17:40|79.11|76.91|79.18|76.98|79.18|76.98|79.11|76.91|0
1644589070000|2022-02-11 14:17:50|79.15|76.95|79.18|76.98|79.18|76.98|79.15|76.95|0
1644589080000|2022-02-11 14:18:00|79.11|76.91|79.18|76.98|79.18|76.98|79.11|76.91|0
1644589090000|2022-02-11 14:18:10|79.11|76.91|79.11|76.91|79.11|76.91|79.04|76.84|0
1644589100000|2022-02-11 14:18:20|79.07|76.87|79.26|77.06|79.26|77.06|79.07|76.87|0
1644589110000|2022-02-11 14:18:30|79.18|76.98|79.26|77.06|79.26|77.06|79.18|76.98|0
1644589120000|2022-02-11 14:18:40|79.18|76.98|79.18|76.98|79.18|76.98|79.18|76.98|0
1644589130000|2022-02-11 14:18:50|79.26|77.06|79.41|77.21|79.41|77.21|79.26|77.06|0
1644589140000|2022-02-11 14:19:00|79.33|77.13|79.33|77.13|79.33|77.13|79.33|77.13|0
1644589150000|2022-02-11 14:19:10|79.41|77.21|79.33|77.13|79.41|77.21|79.33|77.13|0
1644589160000|2022-02-11 14:19:20|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1644589170000|2022-02-11 14:19:30|79.33|77.13|79.33|77.13|79.33|77.13|79.33|77.13|0
1644589180000|2022-02-11 14:19:40|79.29|77.09|79.29|77.09|79.29|77.09|79.29|77.09|0
1644589190000|2022-02-11 14:19:50|79.18|76.98|79.03|76.83|79.18|76.98|79.03|76.83|0
1644589200000|2022-02-11 14:20:00|78.96|76.76|78.96|76.76|79.18|76.98|78.96|76.76|0
1644589210000|2022-02-11 14:20:10|78.81|76.61|78.74|76.54|78.81|76.61|78.74|76.54|0
1644589220000|2022-02-11 14:20:20|78.66|76.46|78.66|76.46|78.66|76.46|78.59|76.39|0
1644589230000|2022-02-11 14:20:30|78.74|76.54|78.59|76.39|78.74|76.54|78.59|76.39|0
1644589240000|2022-02-11 14:20:40|78.62|76.42|78.51|76.31|78.62|76.42|78.51|76.31|0
1644589250000|2022-02-11 14:20:50|78.59|76.39|78.37|76.17|78.59|76.39|78.37|76.17|0
1644589260000|2022-02-11 14:21:00|78.4|76.2|78.51|76.31|78.51|76.31|78.4|76.2|0
1644589270000|2022-02-11 14:21:10|78.44|76.24|78.36|76.16|78.44|76.24|78.36|76.16|0
1644589280000|2022-02-11 14:21:20|78.29|76.09|78.14|75.94|78.29|76.09|78.14|75.94|0
1644589290000|2022-02-11 14:21:30|78.22|76.02|78.07|75.87|78.22|76.02|78.07|75.87|0
1644589300000|2022-02-11 14:21:40|78.14|75.94|78.25|76.05|78.29|76.09|78.14|75.94|0
1644589310000|2022-02-11 14:21:50|78.29|76.09|78.36|76.16|78.36|76.16|78.29|76.09|0
1644589320000|2022-02-11 14:22:00|78.44|76.24|78.29|76.09|78.44|76.24|78.22|76.02|0
1644589330000|2022-02-11 14:22:10|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1644589340000|2022-02-11 14:22:20|78.51|76.31|78.51|76.31|78.51|76.31|78.51|76.31|0
1644589350000|2022-02-11 14:22:30|78.59|76.39|78.59|76.39|78.59|76.39|78.51|76.31|0
1644589360000|2022-02-11 14:22:40|78.51|76.31|78.44|76.24|78.51|76.31|78.44|76.24|0
1644589370000|2022-02-11 14:22:50|78.47|76.27|78.51|76.31|78.59|76.39|78.47|76.27|0
1644589380000|2022-02-11 14:23:00|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1644589390000|2022-02-11 14:23:10|78.51|76.31|78.44|76.24|78.51|76.31|78.44|76.24|0
1644589400000|2022-02-11 14:23:20|78.51|76.31|78.44|76.24|78.51|76.31|78.44|76.24|0
1644589410000|2022-02-11 14:23:30|78.36|76.16|78.29|76.09|78.36|76.16|78.29|76.09|0
1644589420000|2022-02-11 14:23:40|78.51|76.31|78.51|76.31|78.51|76.31|78.44|76.24|0
1644589430000|2022-02-11 14:23:50|78.44|76.24|78.55|76.35|78.55|76.35|78.44|76.24|0
1644589440000|2022-02-11 14:24:00|78.51|76.31|78.44|76.24|78.51|76.31|78.44|76.24|0
1644589460000|2022-02-11 14:24:20|78.36|76.16|78.22|76.02|78.36|76.16|78.22|76.02|0
1644589470000|2022-02-11 14:24:30|78.25|76.05|78.59|76.39|78.59|76.39|78.25|76.05|0
1644589480000|2022-02-11 14:24:40|78.55|76.35|78.51|76.31|78.55|76.35|78.51|76.31|0
1644589490000|2022-02-11 14:24:50|78.44|76.24|78.44|76.24|78.51|76.31|78.44|76.24|0
1644589500000|2022-02-11 14:25:00|78.51|76.31|78.59|76.39|78.59|76.39|78.51|76.31|0
1644589510000|2022-02-11 14:25:10|78.51|76.31|78.51|76.31|78.51|76.31|78.51|76.31|0
1644589520000|2022-02-11 14:25:20|78.55|76.35|78.59|76.39|78.59|76.39|78.55|76.35|0
1644589530000|2022-02-11 14:25:30|78.66|76.46|78.62|76.42|78.66|76.46|78.59|76.39|0
1644589540000|2022-02-11 14:25:40|78.59|76.39|78.59|76.39|78.66|76.46|78.51|76.31|0
1644589550000|2022-02-11 14:25:50|78.66|76.46|78.73|76.53|78.73|76.53|78.66|76.46|0
1644589560000|2022-02-11 14:26:00|78.81|76.61|78.77|76.57|78.81|76.61|78.77|76.57|0
1644589570000|2022-02-11 14:26:10|78.88|76.68|78.73|76.53|78.88|76.68|78.73|76.53|0
1644589580000|2022-02-11 14:26:20|78.81|76.61|78.88|76.68|78.88|76.68|78.81|76.61|0
1644589590000|2022-02-11 14:26:30|79.11|76.91|79.03|76.83|79.11|76.91|79.03|76.83|0
1644589600000|2022-02-11 14:26:40|78.96|76.76|78.88|76.68|78.96|76.76|78.88|76.68|0
1644589610000|2022-02-11 14:26:50|78.81|76.61|78.81|76.61|78.81|76.61|78.81|76.61|0
1644589620000|2022-02-11 14:27:00|78.88|76.68|79.11|76.91|79.11|76.91|78.88|76.68|0
1644589630000|2022-02-11 14:27:10|79.18|76.98|78.88|76.68|79.18|76.98|78.88|76.68|0
1644589640000|2022-02-11 14:27:20|78.73|76.53|78.88|76.68|78.88|76.68|78.73|76.53|0
1644589650000|2022-02-11 14:27:30|78.96|76.76|79.03|76.83|79.03|76.83|78.96|76.76|0
1644589660000|2022-02-11 14:27:40|79.11|76.91|79.07|76.87|79.11|76.91|79.07|76.87|0
1644589670000|2022-02-11 14:27:50|79.03|76.83|79.03|76.83|79.11|76.91|79.03|76.83|0
1644589680000|2022-02-11 14:28:00|79.11|76.91|78.96|76.76|79.11|76.91|78.96|76.76|0
1644589690000|2022-02-11 14:28:10|78.81|76.61|79.03|76.83|79.03|76.83|78.81|76.61|0
1644589700000|2022-02-11 14:28:20|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1644589710000|2022-02-11 14:28:30|79.03|76.83|79.03|76.83|79.03|76.83|79.03|76.83|0
1644589720000|2022-02-11 14:28:40|78.99|76.79|78.96|76.76|79.03|76.83|78.96|76.76|0
1644589730000|2022-02-11 14:28:50|79.03|76.83|79.03|76.83|79.03|76.83|78.96|76.76|0
1644589740000|2022-02-11 14:29:00|78.96|76.76|78.96|76.76|79.03|76.83|78.96|76.76|0
1644589750000|2022-02-11 14:29:10|78.81|76.61|78.81|76.61|78.81|76.61|78.81|76.61|0
1644589760000|2022-02-11 14:29:20|78.96|76.76|78.88|76.68|78.96|76.76|78.88|76.68|0
1644589770000|2022-02-11 14:29:30|78.84|76.64|79.03|76.83|79.03|76.83|78.84|76.64|0
1644589780000|2022-02-11 14:29:40|78.96|76.76|79.1|76.9|79.1|76.9|78.96|76.76|0
1644589790000|2022-02-11 14:29:50|79.18|76.98|79.18|76.98|79.18|76.98|79.1|76.9|0
1644589800000|2022-02-11 14:30:00|78.96|76.76|79.63|77.43|79.63|77.43|78.96|76.76|0
1644589810000|2022-02-11 14:30:10|79.78|77.58|80.3|78.1|80.46|78.26|79.78|77.58|0
1644589820000|2022-02-11 14:30:20|80.15|77.95|80.38|78.18|80.38|78.18|80.08|77.88|0
1644589830000|2022-02-11 14:30:30|80.46|78.26|80.53|78.33|80.61|78.41|80.46|78.26|0
1644589840000|2022-02-11 14:30:40|80.46|78.26|80.46|78.26|80.46|78.26|79.78|77.58|0
1644589850000|2022-02-11 14:30:50|80.61|78.41|80.46|78.26|80.61|78.41|80.3|78.1|0
1644589860000|2022-02-11 14:31:00|80.61|78.41|80.76|78.56|80.76|78.56|80.61|78.41|0
1644589870000|2022-02-11 14:31:10|80.83|78.63|80.98|78.78|80.98|78.78|80.76|78.56|0
1644589880000|2022-02-11 14:31:20|81.06|78.86|81.82|79.62|81.82|79.62|81.06|78.86|0
1644589890000|2022-02-11 14:31:30|81.44|79.24|81.44|79.24|81.52|79.32|81.44|79.24|0
1644589900000|2022-02-11 14:31:40|81.52|79.32|81.52|79.32|81.59|79.39|81.52|79.32|0
1644589910000|2022-02-11 14:31:50|81.29|79.09|81.21|79.01|81.29|79.09|81.21|79.01|0
1644589920000|2022-02-11 14:32:00|81.29|79.09|81.36|79.16|81.36|79.16|81.29|79.09|0
1644589930000|2022-02-11 14:32:10|81.29|79.09|81.36|79.16|81.36|79.16|81.29|79.09|0
1644589940000|2022-02-11 14:32:20|81.21|79.01|80.83|78.63|81.21|79.01|80.83|78.63|0
1644589950000|2022-02-11 14:32:30|80.91|78.71|80.91|78.71|80.91|78.71|80.76|78.56|0
1644589960000|2022-02-11 14:32:40|80.83|78.63|80.61|78.41|80.83|78.63|80.61|78.41|0
1644589970000|2022-02-11 14:32:50|80.68|78.48|80.98|78.78|80.98|78.78|80.68|78.48|0
1644589980000|2022-02-11 14:33:00|81.21|79.01|81.14|78.94|81.21|79.01|80.91|78.71|0
1644589990000|2022-02-11 14:33:10|81.06|78.86|81.29|79.09|81.29|79.09|80.83|78.63|0
1644590000000|2022-02-11 14:33:20|81.21|79.01|81.44|79.24|81.44|79.24|81.21|79.01|0
1644590010000|2022-02-11 14:33:30|81.29|79.09|81.52|79.32|81.52|79.32|81.29|79.09|0
1644590020000|2022-02-11 14:33:40|81.36|79.16|81.36|79.16|81.36|79.16|81.29|79.09|0
1644590030000|2022-02-11 14:33:50|81.14|78.94|80.83|78.63|81.14|78.94|80.83|78.63|0
1644590040000|2022-02-11 14:34:00|80.91|78.71|80.6|78.4|80.91|78.71|80.6|78.4|0
1644590050000|2022-02-11 14:34:10|80.23|78.03|80.38|78.18|80.38|78.18|80|77.8|0
1644590060000|2022-02-11 14:34:20|80.53|78.33|80.45|78.25|80.57|78.37|80.45|78.25|0
1644590070000|2022-02-11 14:34:30|80.38|78.18|80.08|77.88|80.45|78.25|80.08|77.88|0
1644590080000|2022-02-11 14:34:40|79.93|77.73|79.55|77.35|79.93|77.73|79.55|77.35|0
1644590090000|2022-02-11 14:34:50|79.63|77.43|79.1|76.9|79.63|77.43|79.1|76.9|0
1644590100000|2022-02-11 14:35:00|78.58|76.38|78.58|76.38|78.73|76.53|78.58|76.38|0
1644590110000|2022-02-11 14:35:10|78.06|75.86|78.58|76.38|78.58|76.38|78.06|75.86|0
1644590120000|2022-02-11 14:35:20|78.66|76.46|78.58|76.38|78.73|76.53|78.58|76.38|0
1644590130000|2022-02-11 14:35:30|78.36|76.16|78.21|76.01|78.43|76.23|77.92|75.72|0
1644590140000|2022-02-11 14:35:40|78.36|76.16|78.28|76.08|78.66|76.46|78.28|76.08|0
1644590150000|2022-02-11 14:35:50|77.92|75.72|78.06|75.86|78.06|75.86|77.84|75.64|0
1644590160000|2022-02-11 14:36:00|77.84|75.64|78.06|75.86|78.06|75.86|77.55|75.35|0
1644590170000|2022-02-11 14:36:10|78.28|76.08|78.14|75.94|78.28|76.08|78.06|75.86|0
1644590180000|2022-02-11 14:36:20|78.28|76.08|77.62|75.42|78.28|76.08|77.62|75.42|0
1644590190000|2022-02-11 14:36:30|77.91|75.71|77.99|75.79|78.06|75.86|77.91|75.71|0
1644590200000|2022-02-11 14:36:40|77.91|75.71|78.14|75.94|78.14|75.94|77.91|75.71|0
1644590210000|2022-02-11 14:36:50|78.06|75.86|78.51|76.31|78.51|76.31|78.06|75.86|0
1644590220000|2022-02-11 14:37:00|78.43|76.23|79.14|76.94|79.14|76.94|78.43|76.23|0
1644590230000|2022-02-11 14:37:10|79.25|77.05|79.55|77.35|79.55|77.35|79.25|77.05|0
1644590240000|2022-02-11 14:37:20|79.33|77.13|79.62|77.42|79.62|77.42|79.03|76.83|0
1644590250000|2022-02-11 14:37:30|79.7|77.5|79.55|77.35|79.77|77.57|79.55|77.35|0
1644590260000|2022-02-11 14:37:40|79.62|77.42|79.1|76.9|79.62|77.42|79.1|76.9|0
1644590270000|2022-02-11 14:37:50|79.18|76.98|79.47|77.27|79.47|77.27|79.18|76.98|0
1644590280000|2022-02-11 14:38:00|79.55|77.35|79.47|77.27|79.66|77.46|79.47|77.27|0
1644590290000|2022-02-11 14:38:10|79.33|77.13|79.18|76.98|79.4|77.2|79.14|76.94|0
1644590300000|2022-02-11 14:38:20|79.1|76.9|79.92|77.72|79.92|77.72|78.95|76.75|0
1644590310000|2022-02-11 14:38:30|80|77.8|80.3|78.1|80.6|78.4|80|77.8|0
1644590320000|2022-02-11 14:38:40|79.85|77.65|79.7|77.5|79.85|77.65|79.55|77.35|0
1644590330000|2022-02-11 14:38:50|79.92|77.72|79.55|77.35|79.92|77.72|79.55|77.35|0
1644590340000|2022-02-11 14:39:00|79.47|77.27|79.4|77.2|79.77|77.57|79.4|77.2|0
1644590350000|2022-02-11 14:39:10|79.47|77.27|79.77|77.57|79.85|77.65|79.47|77.27|0
1644590360000|2022-02-11 14:39:20|79.7|77.5|79.47|77.27|79.7|77.5|79.47|77.27|0
1644590370000|2022-02-11 14:39:30|79.62|77.42|79.25|77.05|79.62|77.42|79.25|77.05|0
1644590380000|2022-02-11 14:39:40|79.47|77.27|79.4|77.2|79.47|77.27|79.4|77.2|0
1644590390000|2022-02-11 14:39:50|79.25|77.05|79.18|76.98|79.25|77.05|79.1|76.9|0
1644590400000|2022-02-11 14:40:00|79.36|77.16|78.58|76.38|79.36|77.16|78.58|76.38|0
1644590410000|2022-02-11 14:40:10|78.8|76.6|78.54|76.34|78.95|76.75|78.51|76.31|0
1644590420000|2022-02-11 14:40:20|78.58|76.38|78.36|76.16|78.88|76.68|78.36|76.16|0
1644590430000|2022-02-11 14:40:30|78.51|76.31|78.88|76.68|78.88|76.68|78.51|76.31|0
1644590440000|2022-02-11 14:40:40|78.73|76.53|79.03|76.83|79.1|76.9|78.73|76.53|0
1644590450000|2022-02-11 14:40:50|78.99|76.79|79.32|77.12|79.32|77.12|78.99|76.79|0
1644590460000|2022-02-11 14:41:00|79.25|77.05|79.06|76.86|79.25|77.05|79.06|76.86|0
1644590470000|2022-02-11 14:41:10|79.03|76.83|78.8|76.6|79.03|76.83|78.73|76.53|0
1644590480000|2022-02-11 14:41:20|78.99|76.79|78.65|76.45|78.99|76.79|78.65|76.45|0
1644590490000|2022-02-11 14:41:30|78.76|76.56|78.8|76.6|78.99|76.79|78.76|76.56|0
1644590500000|2022-02-11 14:41:40|78.47|76.27|78.58|76.38|78.8|76.6|78.47|76.27|0
1644590510000|2022-02-11 14:41:50|78.43|76.23|78.54|76.34|78.65|76.45|78.43|76.23|0
1644590520000|2022-02-11 14:42:00|78.47|76.27|78.58|76.38|78.65|76.45|78.47|76.27|0
1644590530000|2022-02-11 14:42:10|78.5|76.3|78.65|76.45|78.8|76.6|78.5|76.3|0
1644590540000|2022-02-11 14:42:20|78.5|76.3|78.21|76.01|78.5|76.3|78.21|76.01|0
1644590550000|2022-02-11 14:42:30|78.36|76.16|78.8|76.6|78.8|76.6|78.28|76.08|0
1644590560000|2022-02-11 14:42:40|78.88|76.68|79.02|76.82|79.02|76.82|78.88|76.68|0
1644590570000|2022-02-11 14:42:50|79.1|76.9|79.02|76.82|79.1|76.9|78.95|76.75|0
1644590580000|2022-02-11 14:43:00|78.65|76.45|78.91|76.71|79.02|76.82|78.65|76.45|0
1644590590000|2022-02-11 14:43:10|78.65|76.45|78.65|76.45|78.73|76.53|78.43|76.23|0
1644590600000|2022-02-11 14:43:20|78.88|76.68|78.88|76.68|78.95|76.75|78.88|76.68|0
1644590610000|2022-02-11 14:43:30|78.95|76.75|78.76|76.56|78.95|76.75|78.73|76.53|0
1644590620000|2022-02-11 14:43:40|78.8|76.6|78.65|76.45|78.8|76.6|78.58|76.38|0
1644590630000|2022-02-11 14:43:50|78.8|76.6|78.54|76.34|78.8|76.6|78.5|76.3|0
1644590640000|2022-02-11 14:44:00|78.24|76.04|78.58|76.38|78.65|76.45|78.24|76.04|0
1644590650000|2022-02-11 14:44:10|78.65|76.45|79.55|77.35|79.55|77.35|78.65|76.45|0
1644590660000|2022-02-11 14:44:20|79.81|77.61|79.85|77.65|79.85|77.65|79.7|77.5|0
1644590670000|2022-02-11 14:44:30|79.77|77.57|79.92|77.72|79.92|77.72|79.7|77.5|0
1644590680000|2022-02-11 14:44:40|80|77.8|79.7|77.5|80|77.8|79.7|77.5|0
1644590690000|2022-02-11 14:44:50|79.43|77.23|79.32|77.12|79.43|77.23|79.32|77.12|0
1644590700000|2022-02-11 14:45:00|79.4|77.2|80.22|78.02|80.37|78.17|79.4|77.2|0
1644590710000|2022-02-11 14:45:10|80.26|78.06|80.71|78.51|80.71|78.51|80.22|78.02|0
1644590720000|2022-02-11 14:45:20|80.6|78.4|80.9|78.7|81.13|78.93|80.6|78.4|0
1644590730000|2022-02-11 14:45:30|81.13|78.93|81.43|79.23|81.51|79.31|81.05|78.85|0
1644590740000|2022-02-11 14:45:40|81.66|79.46|82.74|80.54|82.74|80.54|81.66|79.46|0
1644590750000|2022-02-11 14:45:50|82.97|80.77|83.35|81.15|83.35|81.15|82.97|80.77|0
1644590760000|2022-02-11 14:46:00|83.66|81.46|83.82|81.62|83.82|81.62|83.66|81.46|0
1644590770000|2022-02-11 14:46:10|84.44|82.24|84.6|82.4|84.6|82.4|84.36|82.16|0
1644590780000|2022-02-11 14:46:20|84.68|82.48|84.6|82.4|84.68|82.48|84.44|82.24|0
1644590790000|2022-02-11 14:46:30|84.83|82.63|84.91|82.71|84.99|82.79|84.83|82.63|0
1644590800000|2022-02-11 14:46:40|84.99|82.79|84.99|82.79|85.15|82.95|84.99|82.79|0
1644590810000|2022-02-11 14:46:50|85.15|82.95|85.23|83.03|85.23|83.03|85.15|82.95|0
1644590820000|2022-02-11 14:47:00|85.3|83.1|85.07|82.87|85.3|83.1|85.07|82.87|0
1644590830000|2022-02-11 14:47:10|85.15|82.95|85.15|82.95|85.38|83.18|85.15|82.95|0
1644590840000|2022-02-11 14:47:20|84.99|82.79|85.15|82.95|85.15|82.95|84.99|82.79|0
1644590850000|2022-02-11 14:47:30|85.23|83.03|85.3|83.1|85.46|83.26|85.15|82.95|0
1644590860000|2022-02-11 14:47:40|85.15|82.95|84.99|82.79|85.23|83.03|84.99|82.79|0
1644590870000|2022-02-11 14:47:50|85.07|82.87|84.99|82.79|85.07|82.87|84.91|82.71|0
1644590880000|2022-02-11 14:48:00|84.91|82.71|84.91|82.71|85.07|82.87|84.91|82.71|0
1644590890000|2022-02-11 14:48:10|85.07|82.87|84.99|82.79|85.23|83.03|84.99|82.79|0
1644590900000|2022-02-11 14:48:20|84.91|82.71|84.91|82.71|84.91|82.71|84.83|82.63|0
1644590910000|2022-02-11 14:48:30|84.83|82.63|85.07|82.87|85.07|82.87|84.83|82.63|0
1644590920000|2022-02-11 14:48:40|85.15|82.95|84.79|82.59|85.3|83.1|84.79|82.59|0
1644590930000|2022-02-11 14:48:50|84.87|82.67|85.03|82.83|85.03|82.83|84.83|82.63|0
1644590940000|2022-02-11 14:49:00|84.91|82.71|84.6|82.4|85.07|82.87|84.6|82.4|0
1644590950000|2022-02-11 14:49:10|84.52|82.32|84.6|82.4|84.6|82.4|84.36|82.16|0
1644590960000|2022-02-11 14:49:20|84.68|82.48|84.52|82.32|84.68|82.48|84.36|82.16|0
1644590970000|2022-02-11 14:49:30|84.6|82.4|84.28|82.08|84.6|82.4|84.28|82.08|0
1644590980000|2022-02-11 14:49:40|84.05|81.85|84.13|81.93|84.13|81.93|84.05|81.85|0
1644590990000|2022-02-11 14:49:50|84.21|82.01|84.13|81.93|84.21|82.01|84.09|81.89|0
1644591000000|2022-02-11 14:50:00|84.21|82.01|83.97|81.77|84.44|82.24|83.97|81.77|0
1644591010000|2022-02-11 14:50:10|84.05|81.85|84.52|82.32|84.6|82.4|84.05|81.85|0
1644591020000|2022-02-11 14:50:20|84.48|82.28|85.15|82.95|85.15|82.95|84.48|82.28|0
1644591030000|2022-02-11 14:50:30|84.99|82.79|84.44|82.24|84.99|82.79|84.44|82.24|0
1644591040000|2022-02-11 14:50:40|84.36|82.16|84.05|81.85|84.36|82.16|83.93|81.73|0
1644591050000|2022-02-11 14:50:50|84.21|82.01|84.28|82.08|84.48|82.28|84.21|82.01|0
1644591060000|2022-02-11 14:51:00|84.05|81.85|83.74|81.54|84.05|81.85|83.74|81.54|0
1644591070000|2022-02-11 14:51:10|83.43|81.23|83.43|81.23|83.51|81.31|83.43|81.23|0
1644591080000|2022-02-11 14:51:20|83.54|81.34|83.27|81.07|83.54|81.34|83.27|81.07|0
1644591090000|2022-02-11 14:51:30|83.35|81.15|83.51|81.31|83.51|81.31|83.27|81.07|0
1644591100000|2022-02-11 14:51:40|83.43|81.23|83.35|81.15|83.43|81.23|83.12|80.92|0
1644591110000|2022-02-11 14:51:50|83.23|81.03|83.35|81.15|83.43|81.23|83.23|81.03|0
1644591120000|2022-02-11 14:52:00|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1644591130000|2022-02-11 14:52:10|83.82|81.62|84.05|81.85|84.05|81.85|83.82|81.62|0
1644591140000|2022-02-11 14:52:20|84.01|81.81|83.74|81.54|84.01|81.81|83.74|81.54|0
1644591150000|2022-02-11 14:52:30|83.66|81.46|83.58|81.38|83.66|81.46|83.43|81.23|0
1644591160000|2022-02-11 14:52:40|83.66|81.46|83.97|81.77|83.97|81.77|83.66|81.46|0
1644591170000|2022-02-11 14:52:50|83.93|81.73|83.82|81.62|83.93|81.73|83.82|81.62|0
1644591180000|2022-02-11 14:53:00|84.05|81.85|84.24|82.04|84.28|82.08|84.05|81.85|0
1644591190000|2022-02-11 14:53:10|84.13|81.93|84.28|82.08|84.44|82.24|84.13|81.93|0
1644591200000|2022-02-11 14:53:20|84.05|81.85|83.89|81.69|84.05|81.85|83.89|81.69|0
1644591210000|2022-02-11 14:53:30|84.05|81.85|84.21|82.01|84.21|82.01|84.05|81.85|0
1644591220000|2022-02-11 14:53:40|84.13|81.93|83.89|81.69|84.13|81.93|83.89|81.69|0
1644591230000|2022-02-11 14:53:50|83.51|81.31|83.12|80.92|83.51|81.31|83.12|80.92|0
1644591240000|2022-02-11 14:54:00|82.81|80.61|82.66|80.46|83.2|81|82.66|80.46|0
1644591250000|2022-02-11 14:54:10|82.89|80.69|82.89|80.69|82.89|80.69|82.73|80.53|0
1644591260000|2022-02-11 14:54:20|83.04|80.84|83.2|81|83.27|81.07|83.04|80.84|0
1644591270000|2022-02-11 14:54:30|83.66|81.46|83.74|81.54|83.78|81.58|83.66|81.46|0
1644591280000|2022-02-11 14:54:40|83.58|81.38|83.7|81.5|83.7|81.5|83.43|81.23|0
1644591290000|2022-02-11 14:54:50|83.66|81.46|83.12|80.92|83.66|81.46|83.12|80.92|0
1644591300000|2022-02-11 14:55:00|83.16|80.96|83.2|81|83.2|81|82.89|80.69|0
1644591310000|2022-02-11 14:55:10|83.35|81.15|83.58|81.38|83.58|81.38|83.35|81.15|0
1644591320000|2022-02-11 14:55:20|83.66|81.46|83.12|80.92|83.66|81.46|83.12|80.92|0
1644591330000|2022-02-11 14:55:30|83.2|81|82.96|80.76|83.2|81|82.58|80.38|0
1644591340000|2022-02-11 14:55:40|83.15|80.95|83.43|81.23|83.43|81.23|83.15|80.95|0
1644591350000|2022-02-11 14:55:50|83.12|80.92|82.66|80.46|83.12|80.92|82.66|80.46|0
1644591360000|2022-02-11 14:56:00|82.65|80.45|82.12|79.92|82.81|80.61|82.12|79.92|0
1644591370000|2022-02-11 14:56:10|82.04|79.84|81.58|79.38|82.04|79.84|81.58|79.38|0
1644591380000|2022-02-11 14:56:20|81.51|79.31|80.6|78.4|81.51|79.31|80.6|78.4|0
1644591390000|2022-02-11 14:56:30|80.75|78.55|80.6|78.4|80.82|78.62|80.41|78.21|0
1644591400000|2022-02-11 14:56:40|80.67|78.47|80.14|77.94|80.67|78.47|80.14|77.94|0
1644591410000|2022-02-11 14:56:50|80.29|78.09|80.25|78.05|80.29|78.09|80.14|77.94|0
1644591420000|2022-02-11 14:57:00|80.14|77.94|80.29|78.09|80.29|78.09|80.14|77.94|0
1644591430000|2022-02-11 14:57:10|80.44|78.24|80.18|77.98|80.67|78.47|80.18|77.98|0
1644591440000|2022-02-11 14:57:20|80.07|77.87|80.07|77.87|80.07|77.87|79.99|77.79|0
1644591450000|2022-02-11 14:57:30|80.22|78.02|80.37|78.17|80.37|78.17|80.22|78.02|0
1644591460000|2022-02-11 14:57:40|80.29|78.09|80.07|77.87|80.29|78.09|79.84|77.64|0
1644591470000|2022-02-11 14:57:50|79.84|77.64|79.5|77.3|79.92|77.72|79.47|77.27|0
1644591480000|2022-02-11 14:58:00|79.47|77.27|78.72|76.52|79.47|77.27|78.72|76.52|0
1644591490000|2022-02-11 14:58:10|78.28|76.08|78.2|76|78.42|76.22|78.2|76|0
1644591500000|2022-02-11 14:58:20|78.31|76.11|78.05|75.85|78.46|76.26|78.05|75.85|0
1644591510000|2022-02-11 14:58:30|78.13|75.93|77.83|75.63|78.13|75.93|77.61|75.41|0
1644591520000|2022-02-11 14:58:40|78.05|75.85|77.91|75.71|78.05|75.85|77.61|75.41|0
1644591530000|2022-02-11 14:58:50|77.79|75.59|77.68|75.48|77.79|75.59|77.61|75.41|0
1644591540000|2022-02-11 14:59:00|77.76|75.56|78.38|76.18|78.38|76.18|77.76|75.56|0
1644591550000|2022-02-11 14:59:10|78.35|76.15|78.38|76.18|78.38|76.18|78.05|75.85|0
1644591560000|2022-02-11 14:59:20|78.42|76.22|78.5|76.3|78.5|76.3|78.31|76.11|0
1644591570000|2022-02-11 14:59:30|78.46|76.26|78.42|76.22|78.5|76.3|78.42|76.22|0
1644591580000|2022-02-11 14:59:40|78.24|76.04|78.27|76.07|78.31|76.11|78.24|76.04|0
1644591590000|2022-02-11 14:59:50|78.38|76.18|78.46|76.26|78.46|76.26|78.31|76.11|0
1644591600000|2022-02-11 15:00:00|78.5|76.3|79.47|77.27|79.47|77.27|78.5|76.3|0
1644591610000|2022-02-11 15:00:10|79.13|76.93|78.76|76.56|79.24|77.04|78.76|76.56|0
1644591620000|2022-02-11 15:00:20|78.79|76.59|78.42|76.22|78.79|76.59|78.42|76.22|0
1644591630000|2022-02-11 15:00:30|78.57|76.37|78.94|76.74|78.94|76.74|78.57|76.37|0
1644591640000|2022-02-11 15:00:40|79.24|77.04|79.54|77.34|79.77|77.57|79.24|77.04|0
1644591650000|2022-02-11 15:00:50|79.39|77.19|79.92|77.72|79.92|77.72|79.39|77.19|0
1644591660000|2022-02-11 15:01:00|79.99|77.79|80.67|78.47|80.67|78.47|79.99|77.79|0
1644591670000|2022-02-11 15:01:10|80.9|78.7|80.82|78.62|81.05|78.85|80.52|78.32|0
1644591680000|2022-02-11 15:01:20|81.35|79.15|80.29|78.09|81.35|79.15|80.29|78.09|0
1644591690000|2022-02-11 15:01:30|79.99|77.79|80.22|78.02|80.22|78.02|79.99|77.79|0
1644591700000|2022-02-11 15:01:40|79.76|77.56|79.76|77.56|79.76|77.56|79.61|77.41|0
1644591710000|2022-02-11 15:01:50|79.73|77.53|79.54|77.34|79.73|77.53|79.47|77.27|0
1644591720000|2022-02-11 15:02:00|79.47|77.27|79.46|77.26|79.47|77.27|79.39|77.19|0
1644591730000|2022-02-11 15:02:10|79.61|77.41|80.22|78.02|80.22|78.02|79.61|77.41|0
1644591740000|2022-02-11 15:02:20|80.37|78.17|80.07|77.87|80.37|78.17|80.07|77.87|0
1644591750000|2022-02-11 15:02:30|79.99|77.79|80.37|78.17|80.44|78.24|79.99|77.79|0
1644591760000|2022-02-11 15:02:40|80.29|78.09|80.06|77.86|80.29|78.09|80.06|77.86|0
1644591770000|2022-02-11 15:02:50|80.14|77.94|80.37|78.17|80.37|78.17|80.06|77.86|0
1644591780000|2022-02-11 15:03:00|80.63|78.43|81.05|78.85|81.28|79.08|80.63|78.43|0
1644591790000|2022-02-11 15:03:10|80.9|78.7|80.97|78.77|81.05|78.85|80.82|78.62|0
1644591800000|2022-02-11 15:03:20|81.05|78.85|80.97|78.77|81.35|79.15|80.97|78.77|0
1644591810000|2022-02-11 15:03:30|80.59|78.39|81.05|78.85|81.08|78.88|80.59|78.39|0
1644591820000|2022-02-11 15:03:40|81.12|78.92|80.82|78.62|81.12|78.92|80.82|78.62|0
1644591830000|2022-02-11 15:03:50|80.74|78.54|80.22|78.02|80.74|78.54|80.22|78.02|0
1644591840000|2022-02-11 15:04:00|80.33|78.13|80.97|78.77|80.97|78.77|80.33|78.13|0
1644591850000|2022-02-11 15:04:10|81.05|78.85|80.44|78.24|81.05|78.85|80.44|78.24|0
1644591860000|2022-02-11 15:04:20|80.14|77.94|79.91|77.71|80.14|77.94|79.91|77.71|0
1644591870000|2022-02-11 15:04:30|80.14|77.94|80.52|78.32|80.52|78.32|80.14|77.94|0
1644591880000|2022-02-11 15:04:40|80.44|78.24|80.82|78.62|80.82|78.62|80.44|78.24|0
1644591890000|2022-02-11 15:04:50|80.89|78.69|80.82|78.62|80.89|78.69|80.74|78.54|0
1644591900000|2022-02-11 15:05:00|80.93|78.73|80.59|78.39|80.97|78.77|80.52|78.32|0
1644591910000|2022-02-11 15:05:10|80.29|78.09|80.59|78.39|80.74|78.54|80.29|78.09|0
1644591920000|2022-02-11 15:05:20|80.44|78.24|80.82|78.62|80.82|78.62|80.44|78.24|0
1644591930000|2022-02-11 15:05:30|80.74|78.54|81.43|79.23|81.65|79.45|80.74|78.54|0
1644591940000|2022-02-11 15:05:40|81.35|79.15|81.43|79.23|81.43|79.23|81.27|79.07|0
1644591950000|2022-02-11 15:05:50|81.73|79.53|81.96|79.76|81.96|79.76|81.73|79.53|0
1644591960000|2022-02-11 15:06:00|82.11|79.91|82.73|80.53|82.92|80.72|82.11|79.91|0
1644591970000|2022-02-11 15:06:10|82.65|80.45|82.96|80.76|83.11|80.91|82.65|80.45|0
1644591980000|2022-02-11 15:06:20|83.11|80.91|83.11|80.91|83.23|81.03|83.11|80.91|0
1644591990000|2022-02-11 15:06:30|83.27|81.07|82.5|80.3|83.27|81.07|82.5|80.3|0
1644592000000|2022-02-11 15:06:40|82.34|80.14|82.42|80.22|82.5|80.3|82.34|80.14|0
1644592010000|2022-02-11 15:06:50|82.34|80.14|81.88|79.68|82.34|80.14|81.88|79.68|0
1644592020000|2022-02-11 15:07:00|82.04|79.84|82.34|80.14|82.34|80.14|82.04|79.84|0
1644592030000|2022-02-11 15:07:10|82.38|80.18|82.8|80.6|82.8|80.6|82.38|80.18|0
1644592040000|2022-02-11 15:07:20|82.88|80.68|82.96|80.76|83.27|81.07|82.88|80.68|0
1644592050000|2022-02-11 15:07:30|82.88|80.68|82.65|80.45|82.88|80.68|82.65|80.45|0
1644592060000|2022-02-11 15:07:40|82.73|80.53|82.88|80.68|82.88|80.68|82.73|80.53|0
1644592070000|2022-02-11 15:07:50|82.73|80.53|82.61|80.41|82.88|80.68|82.61|80.41|0
1644592080000|2022-02-11 15:08:00|82.57|80.37|82.34|80.14|82.73|80.53|82.34|80.14|0
1644592090000|2022-02-11 15:08:10|82.27|80.07|82.34|80.14|82.34|80.14|82.15|79.95|0
1644592100000|2022-02-11 15:08:20|82.3|80.1|82.19|79.99|82.3|80.1|82.11|79.91|0
1644592110000|2022-02-11 15:08:30|81.96|79.76|81.88|79.68|81.96|79.76|81.77|79.57|0
1644592120000|2022-02-11 15:08:40|81.73|79.53|81.88|79.68|81.88|79.68|81.65|79.45|0
1644592130000|2022-02-11 15:08:50|81.96|79.76|81.84|79.64|81.96|79.76|81.84|79.64|0
1644592140000|2022-02-11 15:09:00|81.88|79.68|81.54|79.34|82.19|79.99|81.54|79.34|0
1644592150000|2022-02-11 15:09:10|81.58|79.38|81.23|79.03|81.58|79.38|81.23|79.03|0
1644592160000|2022-02-11 15:09:20|81.04|78.84|80.82|78.62|81.04|78.84|80.74|78.54|0
1644592170000|2022-02-11 15:09:30|80.97|78.77|80.82|78.62|80.97|78.77|80.82|78.62|0
1644592180000|2022-02-11 15:09:40|80.97|78.77|81.2|79|81.2|79|80.97|78.77|0
1644592190000|2022-02-11 15:09:50|81|78.8|81.2|79|81.38|79.18|81|78.8|0
1644592200000|2022-02-11 15:10:00|81.04|78.84|80.74|78.54|81.35|79.15|80.74|78.54|0
1644592210000|2022-02-11 15:10:10|80.51|78.31|80.89|78.69|80.89|78.69|80.51|78.31|0
1644592220000|2022-02-11 15:10:20|81.08|78.88|80.89|78.69|81.08|78.88|80.89|78.69|0
1644592230000|2022-02-11 15:10:30|80.97|78.77|81.04|78.84|81.12|78.92|80.97|78.77|0
1644592240000|2022-02-11 15:10:40|81.12|78.92|81.12|78.92|81.2|79|81.04|78.84|0
1644592250000|2022-02-11 15:10:50|81.2|79|81.27|79.07|81.31|79.11|81.2|79|0
1644592260000|2022-02-11 15:11:00|81.12|78.92|81.2|79|81.2|79|80.82|78.62|0
1644592270000|2022-02-11 15:11:10|81.5|79.3|81.5|79.3|81.5|79.3|81.35|79.15|0
1644592280000|2022-02-11 15:11:20|81.35|79.15|80.66|78.46|81.35|79.15|80.66|78.46|0
1644592290000|2022-02-11 15:11:30|80.55|78.35|79.87|77.67|80.59|78.39|79.87|77.67|0
1644592300000|2022-02-11 15:11:40|79.91|77.71|79.39|77.19|79.91|77.71|79.39|77.19|0
1644592310000|2022-02-11 15:11:50|79.16|76.96|78.86|76.66|79.16|76.96|78.86|76.66|0
1644592320000|2022-02-11 15:12:00|78.94|76.74|78.64|76.44|78.94|76.74|78.6|76.4|0
1644592330000|2022-02-11 15:12:10|78.71|76.51|77.9|75.7|78.71|76.51|77.83|75.63|0
1644592340000|2022-02-11 15:12:20|77.75|75.55|77.61|75.41|77.75|75.55|77.61|75.41|0
1644592350000|2022-02-11 15:12:30|77.38|75.18|77.75|75.55|77.75|75.55|77.27|75.07|0
1644592360000|2022-02-11 15:12:40|77.97|75.77|77.61|75.41|77.97|75.77|77.61|75.41|0
1644592370000|2022-02-11 15:12:50|77.46|75.26|78.05|75.85|78.05|75.85|77.46|75.26|0
1644592380000|2022-02-11 15:13:00|77.83|75.63|77.46|75.26|77.83|75.63|77.46|75.26|0
1644592390000|2022-02-11 15:13:10|77.38|75.18|77.9|75.7|77.9|75.7|77.38|75.18|0
1644592400000|2022-02-11 15:13:20|77.75|75.55|77.46|75.26|77.75|75.55|77.38|75.18|0
1644592410000|2022-02-11 15:13:30|77.31|75.11|77.38|75.18|77.46|75.26|77.31|75.11|0
1644592420000|2022-02-11 15:13:40|77.16|74.96|77.35|75.15|77.35|75.15|77.16|74.96|0
1644592430000|2022-02-11 15:13:50|77.09|74.89|77.31|75.11|77.31|75.11|77.02|74.82|0
1644592440000|2022-02-11 15:14:00|77.16|74.96|76.65|74.45|77.16|74.96|76.51|74.31|0
1644592450000|2022-02-11 15:14:10|76.94|74.74|77.38|75.18|77.38|75.18|76.94|74.74|0
1644592460000|2022-02-11 15:14:20|77.09|74.89|77.09|74.89|77.35|75.15|77.09|74.89|0
1644592470000|2022-02-11 15:14:30|76.94|74.74|77.02|74.82|77.02|74.82|76.8|74.6|0
1644592480000|2022-02-11 15:14:40|77.16|74.96|77.6|75.4|77.6|75.4|77.16|74.96|0
1644592490000|2022-02-11 15:14:50|77.68|75.48|78.12|75.92|78.12|75.92|77.68|75.48|0
1644592500000|2022-02-11 15:15:00|78.05|75.85|78.57|76.37|78.57|76.37|77.9|75.7|0
1644592510000|2022-02-11 15:15:10|78.34|76.14|77.86|75.66|78.34|76.14|77.86|75.66|0
1644592520000|2022-02-11 15:15:20|77.9|75.7|77.75|75.55|77.9|75.7|77.75|75.55|0
1644592530000|2022-02-11 15:15:30|77.68|75.48|77.38|75.18|77.68|75.48|77.38|75.18|0
1644592540000|2022-02-11 15:15:40|77.53|75.33|77.38|75.18|78.01|75.81|77.38|75.18|0
1644592550000|2022-02-11 15:15:50|77.46|75.26|77.46|75.26|77.6|75.4|77.35|75.15|0
1644592560000|2022-02-11 15:16:00|77.38|75.18|77.31|75.11|77.46|75.26|77.31|75.11|0
1644592570000|2022-02-11 15:16:10|77.9|75.7|77.75|75.55|78.05|75.85|77.75|75.55|0
1644592580000|2022-02-11 15:16:20|77.82|75.62|77.97|75.77|77.97|75.77|77.82|75.62|0
1644592590000|2022-02-11 15:16:30|78.27|76.07|77.9|75.7|78.27|76.07|77.9|75.7|0
1644592600000|2022-02-11 15:16:40|78.12|75.92|77.97|75.77|78.12|75.92|77.68|75.48|0
1644592610000|2022-02-11 15:16:50|78.42|76.22|78.05|75.85|78.42|76.22|77.97|75.77|0
1644592620000|2022-02-11 15:17:00|77.97|75.77|77.97|75.77|78.05|75.85|77.79|75.59|0
1644592630000|2022-02-11 15:17:10|77.82|75.62|77.9|75.7|77.9|75.7|77.75|75.55|0
1644592640000|2022-02-11 15:17:20|78.12|75.92|77.9|75.7|78.12|75.92|77.9|75.7|0
1644592650000|2022-02-11 15:17:30|77.53|75.33|77.82|75.62|77.82|75.62|77.53|75.33|0
1644592660000|2022-02-11 15:17:40|77.68|75.48|77.46|75.26|77.68|75.48|77.46|75.26|0
1644592670000|2022-02-11 15:17:50|77.38|75.18|77.02|74.82|77.38|75.18|77.02|74.82|0
1644592680000|2022-02-11 15:18:00|76.94|74.74|76.58|74.38|76.94|74.74|76.58|74.38|0
1644592690000|2022-02-11 15:18:10|76.43|74.23|76.36|74.16|76.58|74.38|76.36|74.16|0
1644592700000|2022-02-11 15:18:20|76.65|74.45|76.21|74.01|76.65|74.45|76.21|74.01|0
1644592710000|2022-02-11 15:18:30|76.18|73.98|76|73.8|76.18|73.98|75.92|73.72|0
1644592720000|2022-02-11 15:18:40|76.07|73.87|76.65|74.45|76.65|74.45|76.07|73.87|0
1644592730000|2022-02-11 15:18:50|76.72|74.52|76.5|74.3|76.72|74.52|76.5|74.3|0
1644592740000|2022-02-11 15:19:00|76.43|74.23|76.72|74.52|76.94|74.74|76.43|74.23|0
1644592750000|2022-02-11 15:19:10|76.8|74.6|77.53|75.33|77.53|75.33|76.8|74.6|0
1644592760000|2022-02-11 15:19:20|77.46|75.26|77.53|75.33|77.53|75.33|77.46|75.26|0
1644592770000|2022-02-11 15:19:30|77.75|75.55|78.12|75.92|78.27|76.07|77.75|75.55|0
1644592780000|2022-02-11 15:19:40|77.97|75.77|78.15|75.95|78.15|75.95|77.9|75.7|0
1644592790000|2022-02-11 15:19:50|78.41|76.21|78.12|75.92|78.41|76.21|78.04|75.84|0
1644592800000|2022-02-11 15:20:00|78.23|76.03|78.56|76.36|78.67|76.47|78.23|76.03|0
1644592810000|2022-02-11 15:20:10|79.01|76.81|79.16|76.96|79.16|76.96|78.93|76.73|0
1644592820000|2022-02-11 15:20:20|79.23|77.03|79.16|76.96|79.23|77.03|79.08|76.88|0
1644592830000|2022-02-11 15:20:30|79.08|76.88|79.16|76.96|79.38|77.18|79.08|76.88|0
1644592840000|2022-02-11 15:20:40|79.23|77.03|79.16|76.96|79.23|77.03|79.08|76.88|0
1644592850000|2022-02-11 15:20:50|79.01|76.81|79.23|77.03|79.23|77.03|79.01|76.81|0
1644592860000|2022-02-11 15:21:00|79.38|77.18|79.68|77.48|79.76|77.56|79.38|77.18|0
1644592870000|2022-02-11 15:21:10|79.46|77.26|79.61|77.41|79.61|77.41|79.38|77.18|0
1644592880000|2022-02-11 15:21:20|79.38|77.18|79.16|76.96|79.38|77.18|79.16|76.96|0
1644592890000|2022-02-11 15:21:30|79.23|77.03|79.08|76.88|79.31|77.11|79.08|76.88|0
1644592900000|2022-02-11 15:21:40|79.19|76.99|79.38|77.18|79.46|77.26|79.19|76.99|0
1644592910000|2022-02-11 15:21:50|79.08|76.88|79.31|77.11|79.31|77.11|79.01|76.81|0
1644592920000|2022-02-11 15:22:00|79.16|76.96|78.79|76.59|79.16|76.96|78.79|76.59|0
1644592930000|2022-02-11 15:22:10|78.9|76.7|78.41|76.21|79.01|76.81|78.41|76.21|0
1644592940000|2022-02-11 15:22:20|78.67|76.47|78.15|75.95|78.67|76.47|78.15|75.95|0
1644592950000|2022-02-11 15:22:30|78.34|76.14|78.56|76.36|78.56|76.36|78.34|76.14|0
1644592960000|2022-02-11 15:22:40|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1644592970000|2022-02-11 15:22:50|78.41|76.21|79.16|76.96|79.16|76.96|78.41|76.21|0
1644592980000|2022-02-11 15:23:00|79.01|76.81|79.38|77.18|79.38|77.18|78.97|76.77|0
1644592990000|2022-02-11 15:23:10|79.61|77.41|79.83|77.63|79.83|77.63|79.61|77.41|0
1644593000000|2022-02-11 15:23:20|79.38|77.18|79.08|76.88|79.38|77.18|79.08|76.88|0
1644593010000|2022-02-11 15:23:30|79.01|76.81|78.93|76.73|79.01|76.81|78.93|76.73|0
1644593020000|2022-02-11 15:23:40|79.01|76.81|79.72|77.52|79.72|77.52|79.01|76.81|0
1644593030000|2022-02-11 15:23:50|79.46|77.26|79.16|76.96|79.46|77.26|79.16|76.96|0
1644593040000|2022-02-11 15:24:00|79.38|77.18|79.98|77.78|79.98|77.78|79.38|77.18|0
1644593050000|2022-02-11 15:24:10|79.76|77.56|80.13|77.93|80.21|78.01|79.76|77.56|0
1644593060000|2022-02-11 15:24:20|80.06|77.86|80.21|78.01|80.21|78.01|79.91|77.71|0
1644593070000|2022-02-11 15:24:30|80.06|77.86|80.06|77.86|80.13|77.93|80.06|77.86|0
1644593080000|2022-02-11 15:24:40|80.28|78.08|80.28|78.08|80.43|78.23|80.28|78.08|0
1644593090000|2022-02-11 15:24:50|80.13|77.93|80.06|77.86|80.21|78.01|79.98|77.78|0
1644593100000|2022-02-11 15:25:00|79.91|77.71|79.91|77.71|79.98|77.78|79.91|77.71|0
1644593110000|2022-02-11 15:25:10|79.68|77.48|79.91|77.71|79.91|77.71|79.68|77.48|0
1644593120000|2022-02-11 15:25:20|79.83|77.63|80.13|77.93|80.21|78.01|79.83|77.63|0
1644593130000|2022-02-11 15:25:30|79.91|77.71|80.89|78.69|80.89|78.69|79.91|77.71|0
1644593140000|2022-02-11 15:25:40|80.66|78.46|80.28|78.08|80.66|78.46|80.28|78.08|0
1644593150000|2022-02-11 15:25:50|80.17|77.97|80.28|78.08|80.28|78.08|80.13|77.93|0
1644593160000|2022-02-11 15:26:00|80.21|78.01|80.36|78.16|80.51|78.31|80.21|78.01|0
1644593170000|2022-02-11 15:26:10|80.24|78.04|80.28|78.08|80.28|78.08|80.13|77.93|0
1644593180000|2022-02-11 15:26:20|80.66|78.46|80.66|78.46|80.89|78.69|80.66|78.46|0
1644593190000|2022-02-11 15:26:30|80.51|78.31|80.43|78.23|80.51|78.31|80.36|78.16|0
1644593200000|2022-02-11 15:26:40|80.36|78.16|80.51|78.31|80.58|78.38|80.36|78.16|0
1644593210000|2022-02-11 15:26:50|80.73|78.53|80.58|78.38|80.73|78.53|80.51|78.31|0
1644593220000|2022-02-11 15:27:00|80.66|78.46|81.42|79.22|81.42|79.22|80.66|78.46|0
1644593230000|2022-02-11 15:27:10|80.89|78.69|80.89|78.69|80.89|78.69|80.81|78.61|0
1644593240000|2022-02-11 15:27:20|80.96|78.76|80.89|78.69|81.04|78.84|80.89|78.69|0
1644593250000|2022-02-11 15:27:30|80.96|78.76|80.89|78.69|80.96|78.76|80.81|78.61|0
1644593260000|2022-02-11 15:27:40|80.66|78.46|80.73|78.53|80.73|78.53|80.66|78.46|0
1644593270000|2022-02-11 15:27:50|80.58|78.38|80.36|78.16|80.73|78.53|80.36|78.16|0
1644593280000|2022-02-11 15:28:00|80.21|78.01|79.98|77.78|80.21|78.01|79.9|77.7|0
1644593290000|2022-02-11 15:28:10|79.9|77.7|79.6|77.4|79.9|77.7|79.6|77.4|0
1644593300000|2022-02-11 15:28:20|79.53|77.33|79.6|77.4|79.6|77.4|79.53|77.33|0
1644593310000|2022-02-11 15:28:30|79.56|77.36|79.68|77.48|79.75|77.55|79.56|77.36|0
1644593320000|2022-02-11 15:28:40|79.83|77.63|79.9|77.7|79.98|77.78|79.83|77.63|0
1644593330000|2022-02-11 15:28:50|79.83|77.63|79.75|77.55|79.86|77.66|79.68|77.48|0
1644593340000|2022-02-11 15:29:00|79.9|77.7|80.43|78.23|80.43|78.23|79.9|77.7|0
1644593350000|2022-02-11 15:29:10|80.05|77.85|79.9|77.7|80.05|77.85|79.75|77.55|0
1644593360000|2022-02-11 15:29:20|79.83|77.63|79.68|77.48|79.83|77.63|79.6|77.4|0
1644593370000|2022-02-11 15:29:30|80.13|77.93|80.36|78.16|80.43|78.23|80.13|77.93|0
1644593380000|2022-02-11 15:29:40|80.58|78.38|80.73|78.53|80.81|78.61|80.58|78.38|0
1644593390000|2022-02-11 15:29:50|80.66|78.46|79.98|77.78|80.66|78.46|79.98|77.78|0
1644593400000|2022-02-11 15:30:00|80.28|78.08|80.66|78.46|80.81|78.61|80.28|78.08|0
1644593410000|2022-02-11 15:30:10|80.81|78.61|81.04|78.84|81.34|79.14|80.81|78.61|0
1644593420000|2022-02-11 15:30:20|81.11|78.91|81.04|78.84|81.11|78.91|80.73|78.53|0
1644593430000|2022-02-11 15:30:30|80.51|78.31|80.66|78.46|80.66|78.46|80.51|78.31|0
1644593440000|2022-02-11 15:30:40|80.51|78.31|80.66|78.46|80.96|78.76|80.51|78.31|0
1644593450000|2022-02-11 15:30:50|80.88|78.68|81.04|78.84|81.11|78.91|80.88|78.68|0
1644593460000|2022-02-11 15:31:00|81.34|79.14|81.49|79.29|81.49|79.29|81.34|79.14|0
1644593470000|2022-02-11 15:31:10|81.34|79.14|81.57|79.37|81.57|79.37|81.19|78.99|0
1644593480000|2022-02-11 15:31:20|81.72|79.52|81.64|79.44|81.72|79.52|81.64|79.44|0
1644593490000|2022-02-11 15:31:30|81.76|79.56|82.18|79.98|82.18|79.98|81.76|79.56|0
1644593500000|2022-02-11 15:31:40|82.49|80.29|82.22|80.02|82.49|80.29|82.22|80.02|0
1644593510000|2022-02-11 15:31:50|82.26|80.06|82.03|79.83|82.26|80.06|82.03|79.83|0
1644593520000|2022-02-11 15:32:00|81.95|79.75|81.8|79.6|81.95|79.75|81.8|79.6|0
1644593530000|2022-02-11 15:32:10|81.64|79.44|81.49|79.29|81.64|79.44|81.34|79.14|0
1644593540000|2022-02-11 15:32:20|81.26|79.06|82.3|80.1|82.3|80.1|81.26|79.06|0
1644593550000|2022-02-11 15:32:30|82.23|80.03|82.3|80.1|82.38|80.18|82.23|80.03|0
1644593560000|2022-02-11 15:32:40|82.23|80.03|82.07|79.87|82.23|80.03|82.07|79.87|0
1644593570000|2022-02-11 15:32:50|81.92|79.72|81.69|79.49|81.92|79.72|81.69|79.49|0
1644593580000|2022-02-11 15:33:00|81.77|79.57|81.54|79.34|81.77|79.57|81.27|79.07|0
1644593590000|2022-02-11 15:33:10|81.31|79.11|81.05|78.85|81.31|79.11|81.05|78.85|0
1644593600000|2022-02-11 15:33:20|81.08|78.88|80.97|78.77|81.08|78.88|80.93|78.73|0
1644593610000|2022-02-11 15:33:30|81.08|78.88|80.63|78.43|81.08|78.88|80.63|78.43|0
1644593620000|2022-02-11 15:33:40|80.86|78.66|81.31|79.11|81.31|79.11|80.86|78.66|0
1644593630000|2022-02-11 15:33:50|81.2|79|81.46|79.26|81.46|79.26|81.2|79|0
1644593640000|2022-02-11 15:34:00|81.2|79|80.56|78.36|81.2|79|80.48|78.28|0
1644593650000|2022-02-11 15:34:10|80.33|78.13|80.18|77.98|80.41|78.21|80.18|77.98|0
1644593660000|2022-02-11 15:34:20|80.03|77.83|80.33|78.13|80.41|78.21|80.03|77.83|0
1644593670000|2022-02-11 15:34:30|80.41|78.21|80.29|78.09|80.63|78.43|80.29|78.09|0
1644593680000|2022-02-11 15:34:40|80.41|78.21|79.73|77.53|80.41|78.21|79.73|77.53|0
1644593690000|2022-02-11 15:34:50|79.81|77.61|80.33|78.13|80.33|78.13|79.81|77.61|0
1644593700000|2022-02-11 15:35:00|80.41|78.21|79.73|77.53|80.41|78.21|79.73|77.53|0
1644593710000|2022-02-11 15:35:10|80.22|78.02|79.96|77.76|80.22|78.02|79.81|77.61|0
1644593720000|2022-02-11 15:35:20|79.73|77.53|80.26|78.06|80.33|78.13|79.73|77.53|0
1644593730000|2022-02-11 15:35:30|80.71|78.51|80.71|78.51|81.08|78.88|80.71|78.51|0
1644593740000|2022-02-11 15:35:40|80.48|78.28|80.26|78.06|80.48|78.28|80.26|78.06|0
1644593750000|2022-02-11 15:35:50|80.18|77.98|79.66|77.46|80.18|77.98|79.66|77.46|0
1644593760000|2022-02-11 15:36:00|79.81|77.61|78.95|76.75|79.81|77.61|78.95|76.75|0
1644593770000|2022-02-11 15:36:10|78.91|76.71|79.36|77.16|79.36|77.16|78.91|76.71|0
1644593780000|2022-02-11 15:36:20|79.43|77.23|80.03|77.83|80.03|77.83|79.43|77.23|0
1644593790000|2022-02-11 15:36:30|79.81|77.61|80.48|78.28|80.48|78.28|79.81|77.61|0
1644593800000|2022-02-11 15:36:40|80.25|78.05|80.67|78.47|80.67|78.47|80.18|77.98|0
1644593810000|2022-02-11 15:36:50|80.56|78.36|81.16|78.96|81.16|78.96|80.56|78.36|0
1644593820000|2022-02-11 15:37:00|81.08|78.88|81.08|78.88|81.12|78.92|81.08|78.88|0
1644593830000|2022-02-11 15:37:10|81.23|79.03|81.61|79.41|81.61|79.41|81.23|79.03|0
1644593840000|2022-02-11 15:37:20|81.84|79.64|81.77|79.57|81.84|79.64|81.5|79.3|0
1644593850000|2022-02-11 15:37:30|81.69|79.49|81.61|79.41|81.69|79.49|81.46|79.26|0
1644593860000|2022-02-11 15:37:40|81.69|79.49|81.69|79.49|81.69|79.49|81.69|79.49|0
1644593870000|2022-02-11 15:37:50|81.61|79.41|81.92|79.72|81.92|79.72|81.61|79.41|0
1644593880000|2022-02-11 15:38:00|82.07|79.87|82.22|80.02|82.68|80.48|82.07|79.87|0
1644593890000|2022-02-11 15:38:10|81.84|79.64|81.8|79.6|81.99|79.79|81.77|79.57|0
1644593900000|2022-02-11 15:38:20|81.84|79.64|81.54|79.34|81.84|79.64|81.46|79.26|0
1644593910000|2022-02-11 15:38:30|81.57|79.37|81.84|79.64|81.84|79.64|81.57|79.37|0
1644593920000|2022-02-11 15:38:40|81.77|79.57|81.84|79.64|81.84|79.64|81.54|79.34|0
1644593930000|2022-02-11 15:38:50|81.99|79.79|81.69|79.49|82.07|79.87|81.69|79.49|0
1644593940000|2022-02-11 15:39:00|81.54|79.34|81.42|79.22|81.54|79.34|81.42|79.22|0
1644593950000|2022-02-11 15:39:10|81.46|79.26|81.46|79.26|81.46|79.26|81.31|79.11|0
1644593960000|2022-02-11 15:39:20|81.54|79.34|81.61|79.41|81.69|79.49|81.54|79.34|0
1644593970000|2022-02-11 15:39:30|81.69|79.49|81.92|79.72|81.92|79.72|81.69|79.49|0
1644593980000|2022-02-11 15:39:40|82.3|80.1|82.3|80.1|82.38|80.18|82.3|80.1|0
1644593990000|2022-02-11 15:39:50|82.6|80.4|82.3|80.1|82.6|80.4|82.3|80.1|0
1644594000000|2022-02-11 15:40:00|82.41|80.21|83.07|80.87|83.07|80.87|82.41|80.21|0
1644594010000|2022-02-11 15:40:10|82.91|80.71|82.99|80.79|82.99|80.79|82.83|80.63|0
1644594020000|2022-02-11 15:40:20|82.76|80.56|82.45|80.25|82.76|80.56|82.45|80.25|0
1644594030000|2022-02-11 15:40:30|82.53|80.33|82.53|80.33|82.53|80.33|82.45|80.25|0
1644594040000|2022-02-11 15:40:40|82.45|80.25|82.53|80.33|82.68|80.48|82.45|80.25|0
1644594050000|2022-02-11 15:40:50|82.45|80.25|82.3|80.1|82.53|80.33|82.3|80.1|0
1644594060000|2022-02-11 15:41:00|82.45|80.25|81.92|79.72|82.6|80.4|81.92|79.72|0
1644594070000|2022-02-11 15:41:10|82.07|79.87|82.07|79.87|82.07|79.87|81.99|79.79|0
1644594080000|2022-02-11 15:41:20|81.99|79.79|81.84|79.64|82.15|79.95|81.84|79.64|0
1644594090000|2022-02-11 15:41:30|81.69|79.49|81.92|79.72|81.99|79.79|81.69|79.49|0
1644594100000|2022-02-11 15:41:40|82.07|79.87|81.99|79.79|82.37|80.17|81.99|79.79|0
1644594110000|2022-02-11 15:41:50|82.07|79.87|82.11|79.91|82.22|80.02|81.92|79.72|0
1644594120000|2022-02-11 15:42:00|82.07|79.87|82.22|80.02|82.22|80.02|82.07|79.87|0
1644594130000|2022-02-11 15:42:10|82.07|79.87|81.92|79.72|82.3|80.1|81.92|79.72|0
1644594140000|2022-02-11 15:42:20|81.84|79.64|81.69|79.49|81.84|79.64|81.46|79.26|0
1644594150000|2022-02-11 15:42:30|81.84|79.64|81.99|79.79|82.07|79.87|81.84|79.64|0
1644594160000|2022-02-11 15:42:40|82.07|79.87|81.92|79.72|82.07|79.87|81.92|79.72|0
1644594170000|2022-02-11 15:42:50|81.84|79.64|81.92|79.72|81.92|79.72|81.76|79.56|0
1644594180000|2022-02-11 15:43:00|82.07|79.87|81.57|79.37|82.07|79.87|81.57|79.37|0
1644594190000|2022-02-11 15:43:10|81.76|79.56|82.07|79.87|82.07|79.87|81.76|79.56|0
1644594200000|2022-02-11 15:43:20|81.99|79.79|82.33|80.13|82.33|80.13|81.99|79.79|0
1644594210000|2022-02-11 15:43:30|82.37|80.17|82.3|80.1|82.37|80.17|82.14|79.94|0
1644594220000|2022-02-11 15:43:40|82.37|80.17|82.22|80.02|82.37|80.17|82.22|80.02|0
1644594230000|2022-02-11 15:43:50|81.92|79.72|81.92|79.72|81.99|79.79|81.92|79.72|0
1644594240000|2022-02-11 15:44:00|82.14|79.94|82.18|79.98|82.3|80.1|82.14|79.94|0
1644594250000|2022-02-11 15:44:10|82.3|80.1|81.92|79.72|82.3|80.1|81.92|79.72|0
1644594260000|2022-02-11 15:44:20|81.84|79.64|81.84|79.64|81.92|79.72|81.84|79.64|0
1644594270000|2022-02-11 15:44:30|81.76|79.56|81.84|79.64|81.84|79.64|81.76|79.56|0
1644594280000|2022-02-11 15:44:40|81.69|79.49|81.53|79.33|81.76|79.56|81.53|79.33|0
1644594290000|2022-02-11 15:44:50|81.69|79.49|81.61|79.41|81.76|79.56|81.53|79.33|0
1644594300000|2022-02-11 15:45:00|81.76|79.56|81.38|79.18|81.76|79.56|81.23|79.03|0
1644594310000|2022-02-11 15:45:10|80.93|78.73|80.85|78.65|80.93|78.73|80.85|78.65|0
1644594320000|2022-02-11 15:45:20|80.7|78.5|80.55|78.35|80.85|78.65|80.55|78.35|0
1644594330000|2022-02-11 15:45:30|80.63|78.43|80.55|78.35|80.63|78.43|80.4|78.2|0
1644594340000|2022-02-11 15:45:40|80.78|78.58|81|78.8|81.08|78.88|80.78|78.58|0
1644594350000|2022-02-11 15:45:50|80.93|78.73|80.93|78.73|81|78.8|80.93|78.73|0
1644594360000|2022-02-11 15:46:00|81.31|79.11|81.38|79.18|81.46|79.26|81.31|79.11|0
1644594370000|2022-02-11 15:46:10|81.46|79.26|81.61|79.41|81.61|79.41|81.38|79.18|0
1644594380000|2022-02-11 15:46:20|81.53|79.33|82.07|79.87|82.14|79.94|81.53|79.33|0
1644594390000|2022-02-11 15:46:30|81.91|79.71|82.07|79.87|82.07|79.87|81.91|79.71|0
1644594400000|2022-02-11 15:46:40|81.95|79.75|82.45|80.25|82.45|80.25|81.95|79.75|0
1644594410000|2022-02-11 15:46:50|82.6|80.4|82.45|80.25|82.6|80.4|82.45|80.25|0
1644594420000|2022-02-11 15:47:00|82.14|79.94|82.22|80.02|82.3|80.1|82.14|79.94|0
1644594430000|2022-02-11 15:47:10|82.3|80.1|82.6|80.4|82.6|80.4|82.3|80.1|0
1644594440000|2022-02-11 15:47:20|82.68|80.48|82.6|80.4|82.68|80.48|82.45|80.25|0
1644594450000|2022-02-11 15:47:30|82.45|80.25|82.07|79.87|82.45|80.25|82.07|79.87|0
1644594460000|2022-02-11 15:47:40|82.1|79.9|81.99|79.79|82.1|79.9|81.99|79.79|0
1644594470000|2022-02-11 15:47:50|81.84|79.64|81.84|79.64|81.99|79.79|81.84|79.64|0
1644594480000|2022-02-11 15:48:00|81.91|79.71|81.99|79.79|82.07|79.87|81.91|79.71|0
1644594490000|2022-02-11 15:48:10|82.3|80.1|81.84|79.64|82.3|80.1|81.84|79.64|0
1644594500000|2022-02-11 15:48:20|81.46|79.26|81.53|79.33|81.69|79.49|81.46|79.26|0
1644594510000|2022-02-11 15:48:30|81.61|79.41|81.76|79.56|81.76|79.56|81.61|79.41|0
1644594520000|2022-02-11 15:48:40|81.91|79.71|81.76|79.56|81.91|79.71|81.69|79.49|0
1644594530000|2022-02-11 15:48:50|81.84|79.64|81.68|79.48|81.84|79.64|81.68|79.48|0
1644594540000|2022-02-11 15:49:00|81.42|79.22|81.34|79.14|81.42|79.22|81.34|79.14|0
1644594550000|2022-02-11 15:49:10|81.23|79.03|81.46|79.26|81.46|79.26|81.23|79.03|0
1644594560000|2022-02-11 15:49:20|81.38|79.18|81|78.8|81.38|79.18|81|78.8|0
1644594570000|2022-02-11 15:49:30|80.7|78.5|81.08|78.88|81.08|78.88|80.7|78.5|0
1644594580000|2022-02-11 15:49:40|81.15|78.95|80.85|78.65|81.15|78.95|80.85|78.65|0
1644594590000|2022-02-11 15:49:50|81|78.8|80.47|78.27|81|78.8|80.47|78.27|0
1644594600000|2022-02-11 15:50:00|80.63|78.43|81|78.8|81|78.8|80.63|78.43|0
1644594610000|2022-02-11 15:50:10|81.08|78.88|81.08|78.88|81.3|79.1|81.08|78.88|0
1644594620000|2022-02-11 15:50:20|80.85|78.65|81|78.8|81|78.8|80.85|78.65|0
1644594630000|2022-02-11 15:50:30|81.08|78.88|81.23|79.03|81.38|79.18|81.08|78.88|0
1644594640000|2022-02-11 15:50:40|81.08|78.88|81.15|78.95|81.15|78.95|80.85|78.65|0
1644594650000|2022-02-11 15:50:50|81|78.8|81.23|79.03|81.23|79.03|81|78.8|0
1644594660000|2022-02-11 15:51:00|81.08|78.88|80.7|78.5|81.08|78.88|80.7|78.5|0
1644594670000|2022-02-11 15:51:10|80.47|78.27|80.02|77.82|80.47|78.27|80.02|77.82|0
1644594680000|2022-02-11 15:51:20|79.95|77.75|79.43|77.23|79.95|77.75|79.43|77.23|0
1644594690000|2022-02-11 15:51:30|79.28|77.08|79.05|76.85|79.35|77.15|79.05|76.85|0
1644594700000|2022-02-11 15:51:40|79.13|76.93|79.28|77.08|79.28|77.08|78.98|76.78|0
1644594710000|2022-02-11 15:51:50|79.39|77.19|79.57|77.37|79.57|77.37|79.35|77.15|0
1644594720000|2022-02-11 15:52:00|79.65|77.45|78.91|76.71|79.65|77.45|78.91|76.71|0
1644594730000|2022-02-11 15:52:10|78.76|76.56|78.76|76.56|78.76|76.56|78.68|76.48|0
1644594740000|2022-02-11 15:52:20|78.9|76.7|78.76|76.56|78.9|76.7|78.76|76.56|0
1644594750000|2022-02-11 15:52:30|78.98|76.78|78.98|76.78|79.05|76.85|78.98|76.78|0
1644594760000|2022-02-11 15:52:40|79.05|76.85|79.13|76.93|79.13|76.93|79.05|76.85|0
1644594770000|2022-02-11 15:52:50|79.28|77.08|78.98|76.78|79.43|77.23|78.98|76.78|0
1644594780000|2022-02-11 15:53:00|79.24|77.04|79.05|76.85|79.24|77.04|78.98|76.78|0
1644594790000|2022-02-11 15:53:10|78.87|76.67|79.05|76.85|79.05|76.85|78.83|76.63|0
1644594800000|2022-02-11 15:53:20|78.9|76.7|78.76|76.56|78.9|76.7|78.68|76.48|0
1644594810000|2022-02-11 15:53:30|78.68|76.48|78.83|76.63|78.9|76.7|78.68|76.48|0
1644594820000|2022-02-11 15:53:40|78.76|76.56|78.61|76.41|78.76|76.56|78.53|76.33|0
1644594830000|2022-02-11 15:53:50|78.53|76.33|78.68|76.48|78.68|76.48|78.53|76.33|0
1644594840000|2022-02-11 15:54:00|78.64|76.44|79.05|76.85|79.05|76.85|78.64|76.44|0
1644594850000|2022-02-11 15:54:10|79.13|76.93|79.28|77.08|79.28|77.08|79.13|76.93|0
1644594860000|2022-02-11 15:54:20|79.5|77.3|79.72|77.52|79.72|77.52|79.5|77.3|0
1644594870000|2022-02-11 15:54:30|79.65|77.45|79.42|77.22|79.65|77.45|79.42|77.22|0
1644594880000|2022-02-11 15:54:40|79.28|77.08|79.5|77.3|79.5|77.3|79.13|76.93|0
1644594890000|2022-02-11 15:54:50|79.53|77.33|79.8|77.6|79.8|77.6|79.53|77.33|0
1644594900000|2022-02-11 15:55:00|79.57|77.37|79.87|77.67|79.87|77.67|79.5|77.3|0
1644594910000|2022-02-11 15:55:10|80.02|77.82|79.87|77.67|80.02|77.82|79.8|77.6|0
1644594920000|2022-02-11 15:55:20|79.72|77.52|80.02|77.82|80.02|77.82|79.72|77.52|0
1644594930000|2022-02-11 15:55:30|79.95|77.75|79.87|77.67|79.95|77.75|79.72|77.52|0
1644594940000|2022-02-11 15:55:40|79.72|77.52|79.5|77.3|79.76|77.56|79.5|77.3|0
1644594950000|2022-02-11 15:55:50|79.57|77.37|79.5|77.3|79.57|77.37|79.42|77.22|0
1644594960000|2022-02-11 15:56:00|79.35|77.15|79.42|77.22|79.42|77.22|79.27|77.07|0
1644594970000|2022-02-11 15:56:10|79.35|77.15|79.27|77.07|79.35|77.15|79.27|77.07|0
1644594980000|2022-02-11 15:56:20|79.31|77.11|79.13|76.93|79.31|77.11|79.13|76.93|0
1644594990000|2022-02-11 15:56:30|79.05|76.85|79.2|77|79.2|77|79.05|76.85|0
1644595000000|2022-02-11 15:56:40|79.13|76.93|79.42|77.22|79.42|77.22|79.13|76.93|0
1644595010000|2022-02-11 15:56:50|79.57|77.37|79.87|77.67|79.95|77.75|79.5|77.3|0
1644595020000|2022-02-11 15:57:00|79.8|77.6|79.87|77.67|80.1|77.9|79.72|77.52|0
1644595030000|2022-02-11 15:57:10|79.72|77.52|79.42|77.22|79.72|77.52|79.42|77.22|0
1644595040000|2022-02-11 15:57:20|79.35|77.15|79.8|77.6|79.8|77.6|79.35|77.15|0
1644595050000|2022-02-11 15:57:30|79.87|77.67|80.02|77.82|80.02|77.82|79.8|77.6|0
1644595060000|2022-02-11 15:57:40|80.1|77.9|80.21|78.01|80.21|78.01|80.1|77.9|0
1644595070000|2022-02-11 15:57:50|80.02|77.82|80.1|77.9|80.1|77.9|80.02|77.82|0
1644595080000|2022-02-11 15:58:00|79.87|77.67|79.87|77.67|79.95|77.75|79.87|77.67|0
1644595090000|2022-02-11 15:58:10|79.65|77.45|79.72|77.52|79.72|77.52|79.65|77.45|0
1644595100000|2022-02-11 15:58:20|79.76|77.56|79.57|77.37|79.8|77.6|79.57|77.37|0
1644595110000|2022-02-11 15:58:30|79.46|77.26|79.13|76.93|79.46|77.26|79.13|76.93|0
1644595120000|2022-02-11 15:58:40|79.05|76.85|78.38|76.18|79.05|76.85|78.38|76.18|0
1644595130000|2022-02-11 15:58:50|78.61|76.41|78.98|76.78|78.98|76.78|78.61|76.41|0
1644595140000|2022-02-11 15:59:00|79.05|76.85|78.9|76.7|79.12|76.92|78.9|76.7|0
1644595150000|2022-02-11 15:59:10|78.61|76.41|78.38|76.18|78.61|76.41|78.38|76.18|0
1644595160000|2022-02-11 15:59:20|78.31|76.11|78.02|75.82|78.53|76.33|78.02|75.82|0
1644595170000|2022-02-11 15:59:30|78.09|75.89|77.94|75.74|78.16|75.96|77.94|75.74|0
1644595180000|2022-02-11 15:59:40|78.09|75.89|78.12|75.92|78.24|76.04|78.09|75.89|0
1644595190000|2022-02-11 15:59:50|78.16|75.96|78.9|76.7|78.9|76.7|78.16|75.96|0
1644595200000|2022-02-11 16:00:00|78.53|76.33|78.31|76.11|78.53|76.33|78.31|76.11|0
1644595210000|2022-02-11 16:00:10|78.53|76.33|78.98|76.78|78.98|76.78|78.53|76.33|0
1644595220000|2022-02-11 16:00:20|79.05|76.85|78.75|76.55|79.27|77.07|78.75|76.55|0
1644595230000|2022-02-11 16:00:30|78.9|76.7|79.2|77|79.2|77|78.9|76.7|0
1644595240000|2022-02-11 16:00:40|79.05|76.85|78.9|76.7|79.12|76.92|78.9|76.7|0
1644595250000|2022-02-11 16:00:50|78.98|76.78|79.5|77.3|79.5|77.3|78.98|76.78|0
1644595260000|2022-02-11 16:01:00|79.42|77.22|79.72|77.52|79.79|77.59|79.42|77.22|0
1644595270000|2022-02-11 16:01:10|79.87|77.67|79.87|77.67|79.94|77.74|79.87|77.67|0
1644595280000|2022-02-11 16:01:20|79.94|77.74|80.24|78.04|80.24|78.04|79.79|77.59|0
1644595290000|2022-02-11 16:01:30|80.39|78.19|80.17|77.97|80.39|78.19|80.09|77.89|0
1644595300000|2022-02-11 16:01:40|80.09|77.89|80.28|78.08|80.28|78.08|80.09|77.89|0
1644595310000|2022-02-11 16:01:50|80.39|78.19|80.47|78.27|80.54|78.34|80.24|78.04|0
1644595320000|2022-02-11 16:02:00|80.62|78.42|80.7|78.5|80.7|78.5|80.54|78.34|0
1644595330000|2022-02-11 16:02:10|80.62|78.42|80.62|78.42|80.7|78.5|80.62|78.42|0
1644595340000|2022-02-11 16:02:20|80.54|78.34|80.7|78.5|80.7|78.5|80.54|78.34|0
1644595350000|2022-02-11 16:02:30|80.77|78.57|81|78.8|81|78.8|80.77|78.57|0
1644595360000|2022-02-11 16:02:40|80.85|78.65|80.85|78.65|80.92|78.72|80.77|78.57|0
1644595370000|2022-02-11 16:02:50|81.07|78.87|81.3|79.1|81.3|79.1|81.07|78.87|0
1644595380000|2022-02-11 16:03:00|81.07|78.87|81|78.8|81.07|78.87|80.92|78.72|0
1644595390000|2022-02-11 16:03:10|81.22|79.02|81.3|79.1|81.3|79.1|81.15|78.95|0
1644595400000|2022-02-11 16:03:20|81.15|78.95|81.03|78.83|81.15|78.95|81.03|78.83|0
1644595410000|2022-02-11 16:03:30|81|78.8|81|78.8|81|78.8|80.77|78.57|0
1644595420000|2022-02-11 16:03:40|81.22|79.02|81.22|79.02|81.22|79.02|81.22|79.02|0
1644595430000|2022-02-11 16:03:50|81.37|79.17|81.37|79.17|81.37|79.17|81.3|79.1|0
1644595440000|2022-02-11 16:04:00|81.34|79.14|81.53|79.33|81.53|79.33|81.34|79.14|0
1644595450000|2022-02-11 16:04:10|81.6|79.4|81.6|79.4|81.75|79.55|81.6|79.4|0
1644595460000|2022-02-11 16:04:20|81.45|79.25|81.75|79.55|81.75|79.55|81.45|79.25|0
1644595470000|2022-02-11 16:04:30|81.83|79.63|82.14|79.94|82.14|79.94|81.83|79.63|0
1644595480000|2022-02-11 16:04:40|82.1|79.9|82.14|79.94|82.14|79.94|82.1|79.9|0
1644595490000|2022-02-11 16:04:50|82.06|79.86|82.06|79.86|82.14|79.94|82.06|79.86|0
1644595500000|2022-02-11 16:05:00|81.91|79.71|81.75|79.55|81.91|79.71|81.75|79.55|0
1644595510000|2022-02-11 16:05:10|81.6|79.4|81.68|79.48|81.75|79.55|81.6|79.4|0
1644595520000|2022-02-11 16:05:20|81.75|79.55|81.75|79.55|81.75|79.55|81.6|79.4|0
1644595530000|2022-02-11 16:05:30|81.68|79.48|81.45|79.25|81.68|79.48|81.37|79.17|0
1644595540000|2022-02-11 16:05:40|81.53|79.33|81.45|79.25|81.53|79.33|81.37|79.17|0
1644595550000|2022-02-11 16:05:50|81.33|79.13|81.22|79.02|81.37|79.17|81.22|79.02|0
1644595560000|2022-02-11 16:06:00|80.77|78.57|81|78.8|81|78.8|80.77|78.57|0
1644595570000|2022-02-11 16:06:10|80.84|78.64|80.77|78.57|80.84|78.64|80.69|78.49|0
1644595580000|2022-02-11 16:06:20|80.69|78.49|80.77|78.57|80.77|78.57|80.62|78.42|0
1644595590000|2022-02-11 16:06:30|80.92|78.72|80.69|78.49|80.92|78.72|80.69|78.49|0
1644595600000|2022-02-11 16:06:40|80.77|78.57|80.77|78.57|80.77|78.57|80.62|78.42|0
1644595610000|2022-02-11 16:06:50|80.54|78.34|80.69|78.49|80.69|78.49|80.54|78.34|0
1644595620000|2022-02-11 16:07:00|80.54|78.34|80.62|78.42|80.69|78.49|80.54|78.34|0
1644595630000|2022-02-11 16:07:10|80.69|78.49|80.69|78.49|80.77|78.57|80.69|78.49|0
1644595640000|2022-02-11 16:07:20|80.92|78.72|80.69|78.49|80.92|78.72|80.69|78.49|0
1644595650000|2022-02-11 16:07:30|80.77|78.57|80.77|78.57|80.77|78.57|80.69|78.49|0
1644595660000|2022-02-11 16:07:40|80.92|78.72|81.07|78.87|81.15|78.95|80.92|78.72|0
1644595670000|2022-02-11 16:07:50|80.92|78.72|81.07|78.87|81.07|78.87|80.84|78.64|0
1644595680000|2022-02-11 16:08:00|80.92|78.72|80.39|78.19|80.92|78.72|80.39|78.19|0
1644595690000|2022-02-11 16:08:10|80.47|78.27|80.43|78.23|80.54|78.34|80.43|78.23|0
1644595700000|2022-02-11 16:08:20|80.47|78.27|80.47|78.27|80.47|78.27|80.39|78.19|0
1644595710000|2022-02-11 16:08:30|80.32|78.12|80.02|77.82|80.32|78.12|80.02|77.82|0
1644595720000|2022-02-11 16:08:40|80.17|77.97|80.09|77.89|80.17|77.97|80.09|77.89|0
1644595730000|2022-02-11 16:08:50|80.02|77.82|79.94|77.74|80.09|77.89|79.94|77.74|0
1644595740000|2022-02-11 16:09:00|79.49|77.29|79.72|77.52|79.72|77.52|79.49|77.29|0
1644595750000|2022-02-11 16:09:10|79.57|77.37|79.2|77|79.57|77.37|79.05|76.85|0
1644595760000|2022-02-11 16:09:20|79.34|77.14|79.49|77.29|79.53|77.33|79.34|77.14|0
1644595770000|2022-02-11 16:09:30|79.27|77.07|79.12|76.92|79.27|77.07|79.12|76.92|0
1644595780000|2022-02-11 16:09:40|78.68|76.48|78.23|76.03|78.75|76.55|78.23|76.03|0
1644595790000|2022-02-11 16:09:50|78.01|75.81|77.35|75.15|78.01|75.81|77.35|75.15|0
1644595800000|2022-02-11 16:10:00|77.5|75.3|76.99|74.79|77.64|75.44|76.99|74.79|0
1644595810000|2022-02-11 16:10:10|76.62|74.42|76.77|74.57|76.84|74.64|76.62|74.42|0
1644595820000|2022-02-11 16:10:20|76.84|74.64|77.42|75.22|77.42|75.22|76.84|74.64|0
1644595830000|2022-02-11 16:10:30|77.5|75.3|77.57|75.37|77.57|75.37|77.42|75.22|0
1644595840000|2022-02-11 16:10:40|77.53|75.33|77.5|75.3|77.64|75.44|77.5|75.3|0
1644595850000|2022-02-11 16:10:50|77.86|75.66|78.08|75.88|78.08|75.88|77.86|75.66|0
1644595860000|2022-02-11 16:11:00|78.16|75.96|77.64|75.44|78.16|75.96|77.57|75.37|0
1644595870000|2022-02-11 16:11:10|77.35|75.15|77.28|75.08|77.35|75.15|77.2|75|0
1644595880000|2022-02-11 16:11:20|77.35|75.15|77.5|75.3|77.5|75.3|77.35|75.15|0
1644595890000|2022-02-11 16:11:30|77.35|75.15|77.42|75.22|77.5|75.3|77.35|75.15|0
1644595900000|2022-02-11 16:11:40|77.57|75.37|76.99|74.79|77.57|75.37|76.91|74.71|0
1644595910000|2022-02-11 16:11:50|76.84|74.64|76.84|74.64|76.91|74.71|76.84|74.64|0
1644595920000|2022-02-11 16:12:00|76.98|74.78|77.13|74.93|77.13|74.93|76.77|74.57|0
1644595930000|2022-02-11 16:12:10|76.91|74.71|77.13|74.93|77.13|74.93|76.91|74.71|0
1644595940000|2022-02-11 16:12:20|77.35|75.15|77.42|75.22|77.42|75.22|77.2|75|0
1644595950000|2022-02-11 16:12:30|77.28|75.08|77.42|75.22|77.5|75.3|77.28|75.08|0
1644595960000|2022-02-11 16:12:40|77.5|75.3|77.42|75.22|77.72|75.52|77.35|75.15|0
1644595970000|2022-02-11 16:12:50|77.28|75.08|77.5|75.3|77.5|75.3|77.28|75.08|0
1644595980000|2022-02-11 16:13:00|77.42|75.22|77.06|74.86|77.42|75.22|76.98|74.78|0
1644595990000|2022-02-11 16:13:10|77.02|74.82|77.57|75.37|77.57|75.37|76.98|74.78|0
1644596000000|2022-02-11 16:13:20|77.64|75.44|77.72|75.52|77.72|75.52|77.6|75.4|0
1644596010000|2022-02-11 16:13:30|77.94|75.74|77.64|75.44|77.94|75.74|77.64|75.44|0
1644596020000|2022-02-11 16:13:40|77.42|75.22|77.53|75.33|77.53|75.33|77.42|75.22|0
1644596030000|2022-02-11 16:13:50|77.42|75.22|77.57|75.37|77.57|75.37|77.42|75.22|0
1644596040000|2022-02-11 16:14:00|77.86|75.66|77.9|75.7|77.9|75.7|77.82|75.62|0
1644596050000|2022-02-11 16:14:10|77.86|75.66|77.72|75.52|77.86|75.66|77.72|75.52|0
1644596060000|2022-02-11 16:14:20|77.64|75.44|77.28|75.08|77.64|75.44|77.28|75.08|0
1644596070000|2022-02-11 16:14:30|77.13|74.93|77.28|75.08|77.28|75.08|77.13|74.93|0
1644596080000|2022-02-11 16:14:40|77.38|75.18|77.35|75.15|77.53|75.33|77.35|75.15|0
1644596090000|2022-02-11 16:14:50|77.28|75.08|77.35|75.15|77.42|75.22|77.28|75.08|0
1644596100000|2022-02-11 16:15:00|77.06|74.86|77.06|74.86|77.13|74.93|76.91|74.71|0
1644596110000|2022-02-11 16:15:10|77.35|75.15|77.28|75.08|77.5|75.3|77.28|75.08|0
1644596120000|2022-02-11 16:15:20|77.06|74.86|77.28|75.08|77.28|75.08|77.06|74.86|0
1644596130000|2022-02-11 16:15:30|77.13|74.93|76.84|74.64|77.13|74.93|76.84|74.64|0
1644596140000|2022-02-11 16:15:40|77.06|74.86|77.35|75.15|77.49|75.29|77.06|74.86|0
1644596150000|2022-02-11 16:15:50|77.24|75.04|76.91|74.71|77.24|75.04|76.91|74.71|0
1644596160000|2022-02-11 16:16:00|77.16|74.96|76.76|74.56|77.16|74.96|76.69|74.49|0
1644596170000|2022-02-11 16:16:10|76.47|74.27|76.33|74.13|76.47|74.27|76.22|74.02|0
1644596180000|2022-02-11 16:16:20|75.97|73.77|75.54|73.34|75.97|73.77|75.39|73.19|0
1644596190000|2022-02-11 16:16:30|75.9|73.7|75.97|73.77|75.97|73.77|75.9|73.7|0
1644596200000|2022-02-11 16:16:40|75.9|73.7|76.26|74.06|76.26|74.06|75.9|73.7|0
1644596210000|2022-02-11 16:16:50|76.18|73.98|76.11|73.91|76.18|73.98|76.11|73.91|0
1644596220000|2022-02-11 16:17:00|76.18|73.98|76.47|74.27|76.47|74.27|76.18|73.98|0
1644596230000|2022-02-11 16:17:10|76.69|74.49|76.33|74.13|76.69|74.49|76.33|74.13|0
1644596240000|2022-02-11 16:17:20|76.4|74.2|76.18|73.98|76.4|74.2|76.18|73.98|0
1644596250000|2022-02-11 16:17:30|75.97|73.77|76.04|73.84|76.04|73.84|75.97|73.77|0
1644596260000|2022-02-11 16:17:40|75.86|73.66|75.89|73.69|75.89|73.69|75.82|73.62|0
1644596270000|2022-02-11 16:17:50|75.97|73.77|75.82|73.62|75.97|73.77|75.79|73.59|0
1644596280000|2022-02-11 16:18:00|75.89|73.69|76.55|74.35|76.55|74.35|75.89|73.69|0
1644596290000|2022-02-11 16:18:10|76.44|74.24|76.47|74.27|76.47|74.27|76.4|74.2|0
1644596300000|2022-02-11 16:18:20|76.55|74.35|76.26|74.06|76.55|74.35|76.26|74.06|0
1644596310000|2022-02-11 16:18:30|76.69|74.49|76.69|74.49|76.69|74.49|76.69|74.49|0
1644596320000|2022-02-11 16:18:40|76.76|74.56|76.91|74.71|76.91|74.71|76.69|74.49|0
1644596330000|2022-02-11 16:18:50|76.98|74.78|76.76|74.56|76.98|74.78|76.76|74.56|0
1644596340000|2022-02-11 16:19:00|76.69|74.49|76.76|74.56|76.76|74.56|76.62|74.42|0
1644596350000|2022-02-11 16:19:10|76.87|74.67|76.62|74.42|76.87|74.67|76.62|74.42|0
1644596360000|2022-02-11 16:19:20|76.55|74.35|76.18|73.98|76.55|74.35|76.18|73.98|0
1644596370000|2022-02-11 16:19:30|76.11|73.91|76.04|73.84|76.11|73.91|75.89|73.69|0
1644596380000|2022-02-11 16:19:40|76.26|74.06|76.4|74.2|76.47|74.27|76.26|74.06|0
1644596390000|2022-02-11 16:19:50|76.47|74.27|76.55|74.35|76.62|74.42|76.47|74.27|0
1644596400000|2022-02-11 16:20:00|76.84|74.64|76.76|74.56|76.98|74.78|76.76|74.56|0
1644596410000|2022-02-11 16:20:10|76.98|74.78|77.05|74.85|77.05|74.85|76.98|74.78|0
1644596420000|2022-02-11 16:20:20|76.98|74.78|77.05|74.85|77.05|74.85|76.91|74.71|0
1644596430000|2022-02-11 16:20:30|77.13|74.93|77.49|75.29|77.49|75.29|77.13|74.93|0
1644596440000|2022-02-11 16:20:40|77.82|75.62|77.57|75.37|77.82|75.62|77.57|75.37|0
1644596450000|2022-02-11 16:20:50|77.42|75.22|77.42|75.22|77.42|75.22|77.42|75.22|0
1644596460000|2022-02-11 16:21:00|77.2|75|76.98|74.78|77.27|75.07|76.94|74.74|0
1644596470000|2022-02-11 16:21:10|77.24|75.04|77.42|75.22|77.42|75.22|77.2|75|0
1644596480000|2022-02-11 16:21:20|77.64|75.44|77.64|75.44|77.93|75.73|77.64|75.44|0
1644596490000|2022-02-11 16:21:30|77.71|75.51|77.45|75.25|77.71|75.51|77.42|75.22|0
1644596500000|2022-02-11 16:21:40|77.27|75.07|77.35|75.15|77.35|75.15|77.2|75|0
1644596510000|2022-02-11 16:21:50|77.27|75.07|77.71|75.51|77.71|75.51|77.27|75.07|0
1644596520000|2022-02-11 16:22:00|77.86|75.66|78.01|75.81|78.15|75.95|77.86|75.66|0
1644596530000|2022-02-11 16:22:10|77.93|75.73|77.49|75.29|77.93|75.73|77.49|75.29|0
1644596540000|2022-02-11 16:22:20|77.42|75.22|77.79|75.59|77.79|75.59|77.42|75.22|0
1644596550000|2022-02-11 16:22:30|77.71|75.51|77.49|75.29|77.71|75.51|77.49|75.29|0
1644596560000|2022-02-11 16:22:40|77.42|75.22|77.27|75.07|77.42|75.22|77.27|75.07|0
1644596570000|2022-02-11 16:22:50|77.42|75.22|76.98|74.78|77.42|75.22|76.98|74.78|0
1644596580000|2022-02-11 16:23:00|77.05|74.85|77.27|75.07|77.27|75.07|77.05|74.85|0
1644596590000|2022-02-11 16:23:10|77.49|75.29|77.35|75.15|77.49|75.29|77.35|75.15|0
1644596600000|2022-02-11 16:23:20|77.27|75.07|77.49|75.29|77.49|75.29|77.27|75.07|0
1644596610000|2022-02-11 16:23:30|77.42|75.22|77.49|75.29|77.78|75.58|77.42|75.22|0
1644596620000|2022-02-11 16:23:40|77.6|75.4|77.49|75.29|77.6|75.4|77.35|75.15|0
1644596630000|2022-02-11 16:23:50|77.56|75.36|77.71|75.51|77.78|75.58|77.56|75.36|0
1644596640000|2022-02-11 16:24:00|77.86|75.66|77.86|75.66|77.86|75.66|77.56|75.36|0
1644596650000|2022-02-11 16:24:10|78.08|75.88|77.78|75.58|78.08|75.88|77.78|75.58|0
1644596660000|2022-02-11 16:24:20|77.89|75.69|77.86|75.66|77.93|75.73|77.86|75.66|0
1644596670000|2022-02-11 16:24:30|78.01|75.81|77.86|75.66|78.08|75.88|77.86|75.66|0
1644596680000|2022-02-11 16:24:40|77.78|75.58|77.93|75.73|77.93|75.73|77.71|75.51|0
1644596690000|2022-02-11 16:24:50|78.08|75.88|77.93|75.73|78.08|75.88|77.86|75.66|0
1644596700000|2022-02-11 16:25:00|77.78|75.58|77.34|75.14|77.82|75.62|77.34|75.14|0
1644596710000|2022-02-11 16:25:10|77.64|75.44|78|75.8|78|75.8|77.64|75.44|0
1644596720000|2022-02-11 16:25:20|77.86|75.66|77.93|75.73|78.08|75.88|77.86|75.66|0
1644596730000|2022-02-11 16:25:30|78|75.8|77.93|75.73|78|75.8|77.86|75.66|0
1644596740000|2022-02-11 16:25:40|77.86|75.66|77.42|75.22|77.86|75.66|77.42|75.22|0
1644596750000|2022-02-11 16:25:50|77.13|74.93|77.42|75.22|77.42|75.22|77.13|74.93|0
1644596760000|2022-02-11 16:26:00|77.2|75|76.83|74.63|77.2|75|76.83|74.63|0
1644596770000|2022-02-11 16:26:10|76.76|74.56|76.54|74.34|76.76|74.56|76.54|74.34|0
1644596780000|2022-02-11 16:26:20|76.62|74.42|76.62|74.42|76.69|74.49|76.62|74.42|0
1644596790000|2022-02-11 16:26:30|76.5|74.3|76.54|74.34|76.54|74.34|76.25|74.05|0
1644596800000|2022-02-11 16:26:40|76.69|74.49|76.32|74.12|76.69|74.49|76.32|74.12|0
1644596810000|2022-02-11 16:26:50|76.47|74.27|76.18|73.98|76.47|74.27|76.18|73.98|0
1644596820000|2022-02-11 16:27:00|76.25|74.05|75.96|73.76|76.25|74.05|75.96|73.76|0
1644596830000|2022-02-11 16:27:10|76.4|74.2|76.83|74.63|76.83|74.63|76.4|74.2|0
1644596840000|2022-02-11 16:27:20|76.98|74.78|76.61|74.41|76.98|74.78|76.61|74.41|0
1644596850000|2022-02-11 16:27:30|76.76|74.56|76.91|74.71|76.91|74.71|76.76|74.56|0
1644596860000|2022-02-11 16:27:40|76.87|74.67|76.83|74.63|76.91|74.71|76.83|74.63|0
1644596870000|2022-02-11 16:27:50|76.76|74.56|77.05|74.85|77.05|74.85|76.76|74.56|0
1644596880000|2022-02-11 16:28:00|76.79|74.59|77.27|75.07|77.27|75.07|76.76|74.56|0
1644596890000|2022-02-11 16:28:10|77.16|74.96|77.42|75.22|77.42|75.22|77.16|74.96|0
1644596900000|2022-02-11 16:28:20|77.34|75.14|77.42|75.22|77.71|75.51|77.34|75.14|0
1644596910000|2022-02-11 16:28:30|77.34|75.14|77.49|75.29|77.49|75.29|77.34|75.14|0
1644596920000|2022-02-11 16:28:40|77.42|75.22|76.76|74.56|77.42|75.22|76.76|74.56|0
1644596930000|2022-02-11 16:28:50|76.4|74.2|76.03|73.83|76.4|74.2|76.03|73.83|0
1644596940000|2022-02-11 16:29:00|75.89|73.69|75.67|73.47|75.89|73.69|75.67|73.47|0
1644596950000|2022-02-11 16:29:10|75.92|73.72|75.82|73.62|75.92|73.72|75.82|73.62|0
1644596960000|2022-02-11 16:29:20|75.96|73.76|75.96|73.76|76.11|73.91|75.96|73.76|0
1644596970000|2022-02-11 16:29:30|76.03|73.83|76.47|74.27|76.47|74.27|76.03|73.83|0
1644596980000|2022-02-11 16:29:40|76.32|74.12|76.47|74.27|76.47|74.27|76.32|74.12|0
1644596990000|2022-02-11 16:29:50|76.4|74.2|76.47|74.27|76.54|74.34|76.4|74.2|0
1644597000000|2022-02-11 16:30:00|76.25|74.05|76.76|74.56|76.83|74.63|76.25|74.05|0
1644597010000|2022-02-11 16:30:10|76.54|74.34|76.25|74.05|76.54|74.34|76.03|73.83|0
1644597020000|2022-02-11 16:30:20|76.4|74.2|76.69|74.49|76.69|74.49|76.18|73.98|0
1644597030000|2022-02-11 16:30:30|76.9|74.7|77.27|75.07|77.27|75.07|76.9|74.7|0
1644597040000|2022-02-11 16:30:40|77.34|75.14|77.2|75|77.34|75.14|77.2|75|0
1644597050000|2022-02-11 16:30:50|77.27|75.07|77.56|75.36|77.56|75.36|77.2|75|0
1644597060000|2022-02-11 16:31:00|77.12|74.92|77.05|74.85|77.12|74.92|77.05|74.85|0
1644597070000|2022-02-11 16:31:10|77.34|75.14|77.2|75|77.34|75.14|77.05|74.85|0
1644597080000|2022-02-11 16:31:20|77.12|74.92|76.76|74.56|77.12|74.92|76.76|74.56|0
1644597090000|2022-02-11 16:31:30|76.69|74.49|76.98|74.78|76.98|74.78|76.69|74.49|0
1644597100000|2022-02-11 16:31:40|77.2|75|77.05|74.85|77.2|75|76.9|74.7|0
1644597110000|2022-02-11 16:31:50|76.98|74.78|77.27|75.07|77.27|75.07|76.98|74.78|0
1644597120000|2022-02-11 16:32:00|77.41|75.21|77.27|75.07|77.41|75.21|77.27|75.07|0
1644597130000|2022-02-11 16:32:10|77.41|75.21|77.27|75.07|77.41|75.21|77.27|75.07|0
1644597140000|2022-02-11 16:32:20|77.2|75|77.27|75.07|77.27|75.07|77.12|74.92|0
1644597150000|2022-02-11 16:32:30|77.12|74.92|77.12|74.92|77.12|74.92|77.12|74.92|0
1644597160000|2022-02-11 16:32:40|77.2|75|77.08|74.88|77.2|75|77.08|74.88|0
1644597170000|2022-02-11 16:32:50|76.69|74.49|76.83|74.63|76.9|74.7|76.69|74.49|0
1644597180000|2022-02-11 16:33:00|76.61|74.41|76.32|74.12|76.61|74.41|76.32|74.12|0
1644597190000|2022-02-11 16:33:10|76.25|74.05|75.85|73.65|76.25|74.05|75.85|73.65|0
1644597200000|2022-02-11 16:33:20|76.25|74.05|76.11|73.91|76.25|74.05|75.89|73.69|0
1644597210000|2022-02-11 16:33:30|76.18|73.98|75.82|73.62|76.18|73.98|75.82|73.62|0
1644597220000|2022-02-11 16:33:40|75.96|73.76|75.6|73.4|75.96|73.76|75.6|73.4|0
1644597230000|2022-02-11 16:33:50|75.74|73.54|75.6|73.4|75.89|73.69|75.6|73.4|0
1644597240000|2022-02-11 16:34:00|75.67|73.47|75.6|73.4|75.67|73.47|75.46|73.26|0
1644597250000|2022-02-11 16:34:10|75.53|73.33|75.6|73.4|75.6|73.4|75.31|73.11|0
1644597260000|2022-02-11 16:34:20|75.67|73.47|75.6|73.4|75.89|73.69|75.38|73.18|0
1644597270000|2022-02-11 16:34:30|75.53|73.33|75.38|73.18|75.53|73.33|75.38|73.18|0
1644597280000|2022-02-11 16:34:40|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1644597290000|2022-02-11 16:34:50|74.88|72.68|74.88|72.68|75.03|72.83|74.88|72.68|0
1644597300000|2022-02-11 16:35:00|74.95|72.75|75.38|73.18|75.6|73.4|74.95|72.75|0
1644597310000|2022-02-11 16:35:10|75.1|72.9|75.38|73.18|75.38|73.18|75.1|72.9|0
1644597320000|2022-02-11 16:35:20|75.1|72.9|75.31|73.11|75.31|73.11|75.1|72.9|0
1644597330000|2022-02-11 16:35:30|75.38|73.18|75.24|73.04|75.53|73.33|75.24|73.04|0
1644597340000|2022-02-11 16:35:40|75.38|73.18|75.46|73.26|75.46|73.26|75.35|73.15|0
1644597350000|2022-02-11 16:35:50|75.31|73.11|75.24|73.04|75.31|73.11|75.24|73.04|0
1644597360000|2022-02-11 16:36:00|75.31|73.11|74.67|72.47|75.31|73.11|74.67|72.47|0
1644597370000|2022-02-11 16:36:10|75.1|72.9|74.56|72.36|75.1|72.9|74.56|72.36|0
1644597380000|2022-02-11 16:36:20|74.24|72.04|74.24|72.04|74.24|72.04|74.03|71.83|0
1644597390000|2022-02-11 16:36:30|73.96|71.76|73.85|71.65|73.96|71.76|73.82|71.62|0
1644597400000|2022-02-11 16:36:40|73.96|71.76|74.17|71.97|74.17|71.97|73.96|71.76|0
1644597410000|2022-02-11 16:36:50|74.1|71.9|73.96|71.76|74.1|71.9|73.96|71.76|0
1644597420000|2022-02-11 16:37:00|74.03|71.83|73.96|71.76|74.03|71.83|73.82|71.62|0
1644597430000|2022-02-11 16:37:10|73.89|71.69|73.89|71.69|73.89|71.69|73.6|71.4|0
1644597440000|2022-02-11 16:37:20|73.96|71.76|73.89|71.69|73.96|71.76|73.89|71.69|0
1644597450000|2022-02-11 16:37:30|73.74|71.54|73.6|71.4|73.74|71.54|73.6|71.4|0
1644597460000|2022-02-11 16:37:40|73.39|71.19|73.6|71.4|73.6|71.4|73.39|71.19|0
1644597470000|2022-02-11 16:37:50|73.46|71.26|73.53|71.33|73.53|71.33|73.46|71.26|0
1644597480000|2022-02-11 16:38:00|73.35|71.15|73.89|71.69|73.89|71.69|73.35|71.15|0
1644597490000|2022-02-11 16:38:10|74.03|71.83|74.06|71.86|74.1|71.9|74.03|71.83|0
1644597500000|2022-02-11 16:38:20|73.89|71.69|74.1|71.9|74.1|71.9|73.89|71.69|0
1644597510000|2022-02-11 16:38:30|74.03|71.83|73.74|71.54|74.03|71.83|73.74|71.54|0
1644597520000|2022-02-11 16:38:40|73.6|71.4|73.6|71.4|73.67|71.47|73.6|71.4|0
1644597530000|2022-02-11 16:38:50|73.53|71.33|73.74|71.54|73.74|71.54|73.53|71.33|0
1644597540000|2022-02-11 16:39:00|73.71|71.51|73.39|71.19|73.71|71.51|73.39|71.19|0
1644597550000|2022-02-11 16:39:10|73.46|71.26|73.39|71.19|73.53|71.33|73.39|71.19|0
1644597560000|2022-02-11 16:39:20|73.18|70.98|73.18|70.98|73.18|70.98|73.11|70.91|0
1644597570000|2022-02-11 16:39:30|73.25|71.05|73.25|71.05|73.39|71.19|73.25|71.05|0
1644597580000|2022-02-11 16:39:40|73.32|71.12|73.6|71.4|73.6|71.4|73.32|71.12|0
1644597590000|2022-02-11 16:39:50|73.67|71.47|73.74|71.54|73.74|71.54|73.67|71.47|0
1644597600000|2022-02-11 16:40:00|73.67|71.47|73.96|71.76|73.96|71.76|73.6|71.4|0
1644597610000|2022-02-11 16:40:10|74.17|71.97|73.1|70.9|74.17|71.97|71.4|69.2|0
1644597620000|2022-02-11 16:40:20|73.03|70.83|73.64|71.44|73.64|71.44|72.89|70.69|0
1644597630000|2022-02-11 16:40:30|73.57|71.37|73.78|71.58|73.78|71.58|73.57|71.37|0
1644597640000|2022-02-11 16:40:40|73.92|71.72|73.92|71.72|73.92|71.72|73.78|71.58|0
1644597650000|2022-02-11 16:40:50|73.57|71.37|73.5|71.3|73.57|71.37|73.42|71.22|0
1644597660000|2022-02-11 16:41:00|73.57|71.37|73.35|71.15|73.57|71.37|73.35|71.15|0
1644597670000|2022-02-11 16:41:10|73.21|71.01|73.21|71.01|73.28|71.08|73.21|71.01|0
1644597680000|2022-02-11 16:41:20|73.07|70.87|73.21|71.01|73.21|71.01|73.07|70.87|0
1644597690000|2022-02-11 16:41:30|73.35|71.15|73.21|71.01|73.35|71.15|73.21|71.01|0
1644597700000|2022-02-11 16:41:40|73.07|70.87|73|70.8|73.07|70.87|73|70.8|0
1644597710000|2022-02-11 16:41:50|72.93|70.73|72.93|70.73|72.93|70.73|72.86|70.66|0
1644597720000|2022-02-11 16:42:00|73|70.8|73|70.8|73.07|70.87|73|70.8|0
1644597730000|2022-02-11 16:42:10|72.72|70.52|72.65|70.45|72.72|70.52|72.65|70.45|0
1644597740000|2022-02-11 16:42:20|72.79|70.59|73.07|70.87|73.07|70.87|72.79|70.59|0
1644597750000|2022-02-11 16:42:30|73.21|71.01|73.49|71.29|73.49|71.29|73.21|71.01|0
1644597760000|2022-02-11 16:42:40|73.28|71.08|73|70.8|73.28|71.08|73|70.8|0
1644597770000|2022-02-11 16:42:50|72.86|70.66|72.86|70.66|72.93|70.73|72.79|70.59|0
1644597780000|2022-02-11 16:43:00|72.72|70.52|72.65|70.45|72.72|70.52|72.65|70.45|0
1644597790000|2022-02-11 16:43:10|72.93|70.73|73.14|70.94|73.14|70.94|72.93|70.73|0
1644597800000|2022-02-11 16:43:20|73.07|70.87|73.14|70.94|73.14|70.94|73|70.8|0
1644597810000|2022-02-11 16:43:30|73.07|70.87|72.93|70.73|73.07|70.87|72.93|70.73|0
1644597820000|2022-02-11 16:43:40|73|70.8|72.44|70.24|73|70.8|72.44|70.24|0
1644597830000|2022-02-11 16:43:50|72.51|70.31|72.44|70.24|72.72|70.52|72.44|70.24|0
1644597840000|2022-02-11 16:44:00|72.51|70.31|72.58|70.38|72.72|70.52|72.51|70.31|0
1644597850000|2022-02-11 16:44:10|72.51|70.31|72.65|70.45|72.65|70.45|72.44|70.24|0
1644597860000|2022-02-11 16:44:20|72.72|70.52|72.58|70.38|72.72|70.52|72.58|70.38|0
1644597870000|2022-02-11 16:44:30|72.72|70.52|73|70.8|73|70.8|72.72|70.52|0
1644597880000|2022-02-11 16:44:40|73.14|70.94|73|70.8|73.21|71.01|73|70.8|0
1644597890000|2022-02-11 16:44:50|73.07|70.87|73.21|71.01|73.21|71.01|73.07|70.87|0
1644597900000|2022-02-11 16:45:00|73.28|71.08|73.28|71.08|73.35|71.15|73.21|71.01|0
1644597910000|2022-02-11 16:45:10|73.42|71.22|74.06|71.86|74.06|71.86|73.42|71.22|0
1644597920000|2022-02-11 16:45:20|73.85|71.65|73.99|71.79|73.99|71.79|73.85|71.65|0
1644597930000|2022-02-11 16:45:30|73.92|71.72|73.92|71.72|73.92|71.72|73.85|71.65|0
1644597940000|2022-02-11 16:45:40|73.85|71.65|73.56|71.36|73.85|71.65|73.56|71.36|0
1644597950000|2022-02-11 16:45:50|73.71|71.51|73.92|71.72|73.99|71.79|73.71|71.51|0
1644597960000|2022-02-11 16:46:00|73.85|71.65|73.78|71.58|73.85|71.65|73.78|71.58|0
1644597970000|2022-02-11 16:46:10|73.7|71.5|73.42|71.22|73.7|71.5|73.42|71.22|0
1644597980000|2022-02-11 16:46:20|73.56|71.36|73.63|71.43|73.63|71.43|73.56|71.36|0
1644597990000|2022-02-11 16:46:30|73.56|71.36|73.14|70.94|73.56|71.36|73.14|70.94|0
1644598000000|2022-02-11 16:46:40|73.07|70.87|73.21|71.01|73.21|71.01|73|70.8|0
1644598010000|2022-02-11 16:46:50|73.14|70.94|73.14|70.94|73.14|70.94|73.07|70.87|0
1644598020000|2022-02-11 16:47:00|73.07|70.87|72.93|70.73|73.07|70.87|72.79|70.59|0
1644598030000|2022-02-11 16:47:10|72.79|70.59|72.82|70.62|72.82|70.62|72.79|70.59|0
1644598040000|2022-02-11 16:47:20|72.93|70.73|73|70.8|73|70.8|72.93|70.73|0
1644598050000|2022-02-11 16:47:30|73.07|70.87|73.56|71.36|73.56|71.36|73.07|70.87|0
1644598060000|2022-02-11 16:47:40|73.49|71.29|73.63|71.43|73.63|71.43|73.49|71.29|0
1644598070000|2022-02-11 16:47:50|73.92|71.72|73.99|71.79|73.99|71.79|73.88|71.68|0
1644598080000|2022-02-11 16:48:00|74.2|72|74.34|72.14|74.34|72.14|74.13|71.93|0
1644598090000|2022-02-11 16:48:10|74.2|72|74.2|72|74.27|72.07|74.2|72|0
1644598100000|2022-02-11 16:48:20|74.27|72.07|74.2|72|74.34|72.14|74.2|72|0
1644598110000|2022-02-11 16:48:30|74.13|71.93|74.34|72.14|74.48|72.28|74.13|71.93|0
1644598120000|2022-02-11 16:48:40|74.27|72.07|74.2|72|74.27|72.07|74.13|71.93|0
1644598130000|2022-02-11 16:48:50|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1644598140000|2022-02-11 16:49:00|74.63|72.43|74.59|72.39|74.63|72.43|74.41|72.21|0
1644598150000|2022-02-11 16:49:10|74.56|72.36|74.63|72.43|74.63|72.43|74.48|72.28|0
1644598160000|2022-02-11 16:49:20|74.7|72.5|74.84|72.64|74.84|72.64|74.7|72.5|0
1644598170000|2022-02-11 16:49:30|74.91|72.71|74.7|72.5|75.06|72.86|74.7|72.5|0
1644598180000|2022-02-11 16:49:40|74.48|72.28|74.48|72.28|74.56|72.36|74.48|72.28|0
1644598190000|2022-02-11 16:49:50|74.34|72.14|74.34|72.14|74.41|72.21|74.34|72.14|0
1644598200000|2022-02-11 16:50:00|74.27|72.07|74.2|72|74.27|72.07|74.2|72|0
1644598210000|2022-02-11 16:50:10|74.27|72.07|73.99|71.79|74.27|72.07|73.99|71.79|0
1644598220000|2022-02-11 16:50:20|73.7|71.5|73.77|71.57|73.84|71.64|73.7|71.5|0
1644598230000|2022-02-11 16:50:30|73.92|71.72|73.77|71.57|73.99|71.79|73.77|71.57|0
1644598240000|2022-02-11 16:50:40|73.7|71.5|73.42|71.22|73.7|71.5|73.42|71.22|0
1644598250000|2022-02-11 16:50:50|73.49|71.29|73.35|71.15|73.49|71.29|73.28|71.08|0
1644598260000|2022-02-11 16:51:00|73.28|71.08|73.49|71.29|73.49|71.29|73.28|71.08|0
1644598270000|2022-02-11 16:51:10|73.56|71.36|73.49|71.29|73.56|71.36|73.42|71.22|0
1644598280000|2022-02-11 16:51:20|73.35|71.15|73.07|70.87|73.35|71.15|73.07|70.87|0
1644598290000|2022-02-11 16:51:30|73.21|71.01|73.28|71.08|73.35|71.15|73.21|71.01|0
1644598300000|2022-02-11 16:51:40|73.21|71.01|73.84|71.64|73.84|71.64|73.21|71.01|0
1644598310000|2022-02-11 16:51:50|73.77|71.57|73.91|71.71|73.91|71.71|73.77|71.57|0
1644598320000|2022-02-11 16:52:00|73.84|71.64|73.77|71.57|73.91|71.71|73.77|71.57|0
1644598330000|2022-02-11 16:52:10|73.63|71.43|73.28|71.08|73.63|71.43|73.28|71.08|0
1644598340000|2022-02-11 16:52:20|73.35|71.15|73.77|71.57|73.77|71.57|73.35|71.15|0
1644598350000|2022-02-11 16:52:30|73.84|71.64|73.91|71.71|73.91|71.71|73.77|71.57|0
1644598360000|2022-02-11 16:52:40|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1644598370000|2022-02-11 16:52:50|73.63|71.43|73.63|71.43|73.7|71.5|73.56|71.36|0
1644598380000|2022-02-11 16:53:00|73.56|71.36|74.06|71.86|74.06|71.86|73.56|71.36|0
1644598390000|2022-02-11 16:53:10|73.99|71.79|73.91|71.71|74.06|71.86|73.91|71.71|0
1644598400000|2022-02-11 16:53:20|73.74|71.54|73.77|71.57|73.77|71.57|73.7|71.5|0
1644598410000|2022-02-11 16:53:30|73.91|71.71|74.06|71.86|74.13|71.93|73.91|71.71|0
1644598420000|2022-02-11 16:53:40|73.99|71.79|74.2|72|74.2|72|73.99|71.79|0
1644598430000|2022-02-11 16:53:50|74.34|72.14|74.2|72|74.34|72.14|74.2|72|0
1644598440000|2022-02-11 16:54:00|74.48|72.28|74.77|72.57|74.77|72.57|74.45|72.25|0
1644598450000|2022-02-11 16:54:10|74.91|72.71|74.77|72.57|75.13|72.93|74.77|72.57|0
1644598460000|2022-02-11 16:54:20|74.62|72.42|74.62|72.42|74.77|72.57|74.62|72.42|0
1644598470000|2022-02-11 16:54:30|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1644598480000|2022-02-11 16:54:40|74.7|72.5|74.55|72.35|74.7|72.5|74.55|72.35|0
1644598490000|2022-02-11 16:54:50|74.48|72.28|74.2|72|74.48|72.28|74.2|72|0
1644598500000|2022-02-11 16:55:00|74.27|72.07|74.34|72.14|74.41|72.21|74.27|72.07|0
1644598510000|2022-02-11 16:55:10|74.41|72.21|74.55|72.35|74.55|72.35|74.41|72.21|0
1644598520000|2022-02-11 16:55:20|74.41|72.21|74.7|72.5|74.7|72.5|74.41|72.21|0
1644598530000|2022-02-11 16:55:30|74.62|72.42|74.27|72.07|74.62|72.42|74.27|72.07|0
1644598540000|2022-02-11 16:55:40|74.34|72.14|74.27|72.07|74.34|72.14|74.2|72|0
1644598550000|2022-02-11 16:55:50|74.34|72.14|74.84|72.64|74.84|72.64|74.34|72.14|0
1644598560000|2022-02-11 16:56:00|74.77|72.57|74.55|72.35|75.16|72.96|74.55|72.35|0
1644598570000|2022-02-11 16:56:10|74.48|72.28|74.77|72.57|74.77|72.57|74.48|72.28|0
1644598580000|2022-02-11 16:56:20|74.84|72.64|75.05|72.85|75.05|72.85|74.84|72.64|0
1644598590000|2022-02-11 16:56:30|74.98|72.78|75.41|73.21|75.41|73.21|74.98|72.78|0
1644598600000|2022-02-11 16:56:40|75.34|73.14|75.05|72.85|75.34|73.14|75.05|72.85|0
1644598610000|2022-02-11 16:56:50|75.27|73.07|75.52|73.32|75.52|73.32|75.27|73.07|0
1644598620000|2022-02-11 16:57:00|75.63|73.43|75.41|73.21|75.63|73.43|75.41|73.21|0
1644598630000|2022-02-11 16:57:10|75.48|73.28|75.48|73.28|75.48|73.28|75.34|73.14|0
1644598640000|2022-02-11 16:57:20|75.63|73.43|75.77|73.57|75.77|73.57|75.55|73.35|0
1644598650000|2022-02-11 16:57:30|75.63|73.43|75.95|73.75|75.95|73.75|75.48|73.28|0
1644598660000|2022-02-11 16:57:40|76.06|73.86|76.2|74|76.28|74.08|76.06|73.86|0
1644598670000|2022-02-11 16:57:50|76.28|74.08|76.28|74.08|76.28|74.08|76.2|74|0
1644598680000|2022-02-11 16:58:00|76.2|74|76.42|74.22|76.42|74.22|76.2|74|0
1644598690000|2022-02-11 16:58:10|76.28|74.08|76.06|73.86|76.35|74.15|76.06|73.86|0
1644598700000|2022-02-11 16:58:20|75.91|73.71|75.84|73.64|75.99|73.79|75.7|73.5|0
1644598710000|2022-02-11 16:58:30|75.77|73.57|75.84|73.64|75.91|73.71|75.77|73.57|0
1644598720000|2022-02-11 16:58:40|75.91|73.71|75.77|73.57|75.91|73.71|75.77|73.57|0
1644598730000|2022-02-11 16:58:50|75.41|73.21|75.8|73.6|75.84|73.64|75.41|73.21|0
1644598740000|2022-02-11 16:59:00|75.84|73.64|75.84|73.64|75.91|73.71|75.84|73.64|0
1644598750000|2022-02-11 16:59:10|75.63|73.43|75.55|73.35|75.77|73.57|75.55|73.35|0
1644598760000|2022-02-11 16:59:20|75.48|73.28|75.41|73.21|75.55|73.35|75.41|73.21|0
1644598770000|2022-02-11 16:59:30|75.48|73.28|75.27|73.07|75.48|73.28|75.12|72.92|0
1644598780000|2022-02-11 16:59:40|75.34|73.14|75.7|73.5|75.7|73.5|75.34|73.14|0
1644598790000|2022-02-11 16:59:50|75.63|73.43|75.55|73.35|75.63|73.43|75.55|73.35|0
1644598800000|2022-02-11 17:00:00|75.34|73.14|75.05|72.85|75.34|73.14|75.05|72.85|0
1644598810000|2022-02-11 17:00:10|75.27|73.07|74.55|72.35|75.27|73.07|74.55|72.35|0
1644598820000|2022-02-11 17:00:20|74.62|72.42|74.41|72.21|74.62|72.42|74.41|72.21|0
1644598830000|2022-02-11 17:00:30|74.55|72.35|74.62|72.42|74.69|72.49|74.55|72.35|0
1644598840000|2022-02-11 17:00:40|74.69|72.49|74.69|72.49|74.69|72.49|74.48|72.28|0
1644598850000|2022-02-11 17:00:50|74.55|72.35|74.55|72.35|74.62|72.42|74.55|72.35|0
1644598860000|2022-02-11 17:01:00|74.48|72.28|74.84|72.64|74.84|72.64|74.48|72.28|0
1644598870000|2022-02-11 17:01:10|74.98|72.78|74.87|72.67|75.12|72.92|74.87|72.67|0
1644598880000|2022-02-11 17:01:20|75.05|72.85|74.98|72.78|75.12|72.92|74.98|72.78|0
1644598890000|2022-02-11 17:01:30|74.84|72.64|74.91|72.71|74.98|72.78|74.84|72.64|0
1644598900000|2022-02-11 17:01:40|74.84|72.64|74.73|72.53|74.84|72.64|74.69|72.49|0
1644598910000|2022-02-11 17:01:50|74.62|72.42|75.05|72.85|75.05|72.85|74.62|72.42|0
1644598920000|2022-02-11 17:02:00|74.98|72.78|75.19|72.99|75.48|73.28|74.98|72.78|0
1644598930000|2022-02-11 17:02:10|75.41|73.21|75.05|72.85|75.41|73.21|75.05|72.85|0
1644598940000|2022-02-11 17:02:20|74.98|72.78|75.27|73.07|75.27|73.07|74.98|72.78|0
1644598950000|2022-02-11 17:02:30|75.41|73.21|75.48|73.28|75.48|73.28|75.41|73.21|0
1644598960000|2022-02-11 17:02:40|75.41|73.21|75.48|73.28|75.62|73.42|75.41|73.21|0
1644598970000|2022-02-11 17:02:50|75.62|73.42|75.84|73.64|75.84|73.64|75.55|73.35|0
1644598980000|2022-02-11 17:03:00|75.99|73.79|75.91|73.71|76.06|73.86|75.91|73.71|0
1644598990000|2022-02-11 17:03:10|75.99|73.79|76.02|73.82|76.13|73.93|75.99|73.79|0
1644599000000|2022-02-11 17:03:20|75.98|73.78|75.77|73.57|75.98|73.78|75.77|73.57|0
1644599010000|2022-02-11 17:03:30|75.55|73.35|75.62|73.42|75.62|73.42|75.55|73.35|0
1644599020000|2022-02-11 17:03:40|75.77|73.57|75.98|73.78|75.98|73.78|75.77|73.57|0
1644599030000|2022-02-11 17:03:50|76.2|74|75.87|73.67|76.2|74|75.87|73.67|0
1644599040000|2022-02-11 17:04:00|75.95|73.75|76.35|74.15|76.35|74.15|75.95|73.75|0
1644599050000|2022-02-11 17:04:10|76.2|74|76.06|73.86|76.2|74|76.06|73.86|0
1644599060000|2022-02-11 17:04:20|75.98|73.78|75.62|73.42|75.98|73.78|75.62|73.42|0
1644599070000|2022-02-11 17:04:30|75.48|73.28|75.48|73.28|75.55|73.35|75.41|73.21|0
1644599080000|2022-02-11 17:04:40|75.62|73.42|75.98|73.78|75.98|73.78|75.62|73.42|0
1644599090000|2022-02-11 17:04:50|75.95|73.75|75.91|73.71|75.95|73.75|75.77|73.57|0
1644599100000|2022-02-11 17:05:00|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1644599110000|2022-02-11 17:05:10|75.62|73.42|75.66|73.46|75.66|73.46|75.55|73.35|0
1644599120000|2022-02-11 17:05:20|75.41|73.21|75.34|73.14|75.48|73.28|75.34|73.14|0
1644599130000|2022-02-11 17:05:30|75.41|73.21|75.48|73.28|75.48|73.28|75.41|73.21|0
1644599140000|2022-02-11 17:05:40|75.55|73.35|75.37|73.17|75.55|73.35|75.34|73.14|0
1644599150000|2022-02-11 17:05:50|75.34|73.14|75.19|72.99|75.34|73.14|75.19|72.99|0
1644599160000|2022-02-11 17:06:00|75.12|72.92|74.76|72.56|75.19|72.99|74.76|72.56|0
1644599170000|2022-02-11 17:06:10|74.83|72.63|74.83|72.63|74.91|72.71|74.76|72.56|0
1644599180000|2022-02-11 17:06:20|74.76|72.56|74.83|72.63|74.83|72.63|74.76|72.56|0
1644599190000|2022-02-11 17:06:30|74.73|72.53|74.76|72.56|74.83|72.63|74.69|72.49|0
1644599200000|2022-02-11 17:06:40|74.69|72.49|74.83|72.63|74.83|72.63|74.69|72.49|0
1644599210000|2022-02-11 17:06:50|74.91|72.71|75.12|72.92|75.12|72.92|74.91|72.71|0
1644599220000|2022-02-11 17:07:00|74.98|72.78|75.34|73.14|75.34|73.14|74.98|72.78|0
1644599230000|2022-02-11 17:07:10|75.62|73.42|75.69|73.49|75.69|73.49|75.62|73.42|0
1644599240000|2022-02-11 17:07:20|75.62|73.42|75.55|73.35|75.69|73.49|75.55|73.35|0
1644599250000|2022-02-11 17:07:30|75.48|73.28|75.55|73.35|75.55|73.35|75.48|73.28|0
1644599260000|2022-02-11 17:07:40|75.48|73.28|75.69|73.49|75.69|73.49|75.48|73.28|0
1644599270000|2022-02-11 17:07:50|75.59|73.39|75.55|73.35|75.59|73.39|75.55|73.35|0
1644599280000|2022-02-11 17:08:00|75.33|73.13|75.23|73.03|75.33|73.13|75.19|72.99|0
1644599290000|2022-02-11 17:08:10|75.19|72.99|75.12|72.92|75.19|72.99|75.05|72.85|0
1644599300000|2022-02-11 17:08:20|75.05|72.85|75.48|73.28|75.48|73.28|75.05|72.85|0
1644599310000|2022-02-11 17:08:30|75.69|73.49|75.77|73.57|75.77|73.57|75.69|73.49|0
1644599320000|2022-02-11 17:08:40|75.84|73.64|75.48|73.28|75.84|73.64|75.48|73.28|0
1644599330000|2022-02-11 17:08:50|75.33|73.13|75.48|73.28|75.48|73.28|75.33|73.13|0
1644599340000|2022-02-11 17:09:00|75.26|73.06|75.55|73.35|75.55|73.35|75.26|73.06|0
1644599350000|2022-02-11 17:09:10|75.62|73.42|75.77|73.57|75.77|73.57|75.62|73.42|0
1644599360000|2022-02-11 17:09:20|75.84|73.64|75.91|73.71|75.91|73.71|75.77|73.57|0
1644599370000|2022-02-11 17:09:30|75.84|73.64|75.84|73.64|75.91|73.71|75.84|73.64|0
1644599380000|2022-02-11 17:09:40|75.77|73.57|75.62|73.42|75.77|73.57|75.41|73.21|0
1644599390000|2022-02-11 17:09:50|75.69|73.49|75.41|73.21|75.69|73.49|75.41|73.21|0
1644599400000|2022-02-11 17:10:00|75.62|73.42|75.48|73.28|75.62|73.42|75.48|73.28|0
1644599410000|2022-02-11 17:10:10|75.41|73.21|75.62|73.42|75.62|73.42|75.26|73.06|0
1644599420000|2022-02-11 17:10:20|75.58|73.38|75.62|73.42|75.62|73.42|75.48|73.28|0
1644599430000|2022-02-11 17:10:30|75.69|73.49|75.69|73.49|75.69|73.49|75.55|73.35|0
1644599440000|2022-02-11 17:10:40|75.62|73.42|75.77|73.57|75.77|73.57|75.62|73.42|0
1644599450000|2022-02-11 17:10:50|75.69|73.49|75.91|73.71|75.98|73.78|75.69|73.49|0
1644599460000|2022-02-11 17:11:00|75.98|73.78|76.05|73.85|76.2|74|75.98|73.78|0
1644599470000|2022-02-11 17:11:10|76.27|74.07|76.13|73.93|76.27|74.07|76.13|73.93|0
1644599480000|2022-02-11 17:11:20|75.98|73.78|75.77|73.57|76.02|73.82|75.77|73.57|0
1644599490000|2022-02-11 17:11:30|75.84|73.64|75.77|73.57|75.84|73.64|75.77|73.57|0
1644599500000|2022-02-11 17:11:40|75.84|73.64|75.62|73.42|75.84|73.64|75.62|73.42|0
1644599510000|2022-02-11 17:11:50|75.55|73.35|75.55|73.35|75.55|73.35|75.51|73.31|0
1644599520000|2022-02-11 17:12:00|75.69|73.49|75.98|73.78|75.98|73.78|75.69|73.49|0
1644599530000|2022-02-11 17:12:10|76.05|73.85|76.13|73.93|76.13|73.93|76.05|73.85|0
1644599540000|2022-02-11 17:12:20|76.05|73.85|76.2|74|76.2|74|76.05|73.85|0
1644599550000|2022-02-11 17:12:30|76.13|73.93|76.92|74.72|76.92|74.72|76.13|73.93|0
1644599560000|2022-02-11 17:12:40|77|74.8|76.81|74.61|77.07|74.87|76.81|74.61|0
1644599570000|2022-02-11 17:12:50|77|74.8|77.07|74.87|77.07|74.87|77|74.8|0
1644599580000|2022-02-11 17:13:00|77.14|74.94|77.51|75.31|77.58|75.38|77.14|74.94|0
1644599590000|2022-02-11 17:13:10|77.47|75.27|77.44|75.24|77.47|75.27|77.44|75.24|0
1644599600000|2022-02-11 17:13:20|77.58|75.38|77.22|75.02|77.58|75.38|77.22|75.02|0
1644599610000|2022-02-11 17:13:30|76.92|74.72|76.85|74.65|76.92|74.72|76.71|74.51|0
1644599620000|2022-02-11 17:13:40|76.92|74.72|77.22|75.02|77.22|75.02|76.92|74.72|0
1644599630000|2022-02-11 17:13:50|77.07|74.87|76.85|74.65|77.07|74.87|76.85|74.65|0
1644599640000|2022-02-11 17:14:00|76.92|74.72|76.78|74.58|76.92|74.72|76.78|74.58|0
1644599650000|2022-02-11 17:14:10|76.92|74.72|76.78|74.58|76.92|74.72|76.78|74.58|0
1644599660000|2022-02-11 17:14:20|76.71|74.51|76.71|74.51|76.78|74.58|76.71|74.51|0
1644599670000|2022-02-11 17:14:30|76.63|74.43|76.78|74.58|76.85|74.65|76.63|74.43|0
1644599680000|2022-02-11 17:14:40|76.71|74.51|76.74|74.54|76.74|74.54|76.63|74.43|0
1644599690000|2022-02-11 17:14:50|76.56|74.36|76.56|74.36|76.56|74.36|76.49|74.29|0
1644599700000|2022-02-11 17:15:00|76.71|74.51|76.63|74.43|76.71|74.51|76.56|74.36|0
1644599710000|2022-02-11 17:15:10|76.56|74.36|76.34|74.14|76.56|74.36|76.27|74.07|0
1644599720000|2022-02-11 17:15:20|76.12|73.92|76.2|74|76.27|74.07|76.12|73.92|0
1644599730000|2022-02-11 17:15:30|76.27|74.07|76.27|74.07|76.34|74.14|76.27|74.07|0
1644599740000|2022-02-11 17:15:40|76.2|74|76.27|74.07|76.27|74.07|76.2|74|0
1644599750000|2022-02-11 17:15:50|76.2|74|75.98|73.78|76.2|74|75.94|73.74|0
1644599760000|2022-02-11 17:16:00|76.12|73.92|76.27|74.07|76.27|74.07|76.12|73.92|0
1644599770000|2022-02-11 17:16:10|76.2|74|76.34|74.14|76.49|74.29|76.2|74|0
1644599780000|2022-02-11 17:16:20|76.41|74.21|76.49|74.29|76.49|74.29|76.41|74.21|0
1644599790000|2022-02-11 17:16:30|76.63|74.43|76.63|74.43|76.7|74.5|76.63|74.43|0
1644599800000|2022-02-11 17:16:40|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1644599810000|2022-02-11 17:16:50|76.49|74.29|76.34|74.14|76.49|74.29|76.34|74.14|0
1644599820000|2022-02-11 17:17:00|76.27|74.07|76.2|74|76.27|74.07|76.2|74|0
1644599830000|2022-02-11 17:17:10|76.05|73.85|75.83|73.63|76.05|73.85|75.83|73.63|0
1644599840000|2022-02-11 17:17:20|75.69|73.49|75.76|73.56|75.76|73.56|75.69|73.49|0
1644599850000|2022-02-11 17:17:30|75.83|73.63|75.62|73.42|75.91|73.71|75.62|73.42|0
1644599860000|2022-02-11 17:17:40|75.47|73.27|75.4|73.2|75.47|73.27|75.4|73.2|0
1644599870000|2022-02-11 17:17:50|75.44|73.24|75.26|73.06|75.44|73.24|75.26|73.06|0
1644599880000|2022-02-11 17:18:00|75.4|73.2|74.76|72.56|75.4|73.2|74.76|72.56|0
1644599890000|2022-02-11 17:18:10|74.97|72.77|74.97|72.77|74.97|72.77|74.76|72.56|0
1644599900000|2022-02-11 17:18:20|74.9|72.7|74.54|72.34|74.9|72.7|74.54|72.34|0
1644599910000|2022-02-11 17:18:30|74.47|72.27|74.26|72.06|74.47|72.27|74.26|72.06|0
1644599920000|2022-02-11 17:18:40|74.19|71.99|73.97|71.77|74.19|71.99|73.97|71.77|0
1644599930000|2022-02-11 17:18:50|74.12|71.92|74.12|71.92|74.19|71.99|74.12|71.92|0
1644599940000|2022-02-11 17:19:00|73.97|71.77|74.19|71.99|74.19|71.99|73.97|71.77|0
1644599950000|2022-02-11 17:19:10|74.26|72.06|74.05|71.85|74.26|72.06|74.05|71.85|0
1644599960000|2022-02-11 17:19:20|74.19|71.99|74.26|72.06|74.33|72.13|74.15|71.95|0
1644599970000|2022-02-11 17:19:30|74.12|71.92|74.19|71.99|74.19|71.99|74.05|71.85|0
1644599980000|2022-02-11 17:19:40|74.12|71.92|74.33|72.13|74.33|72.13|74.12|71.92|0
1644599990000|2022-02-11 17:19:50|74.4|72.2|74.47|72.27|74.47|72.27|74.4|72.2|0
1644600000000|2022-02-11 17:20:00|74.54|72.34|74.26|72.06|74.54|72.34|74.26|72.06|0
1644600010000|2022-02-11 17:20:10|74.4|72.2|74.4|72.2|74.47|72.27|74.36|72.16|0
1644600020000|2022-02-11 17:20:20|74.47|72.27|74.19|71.99|74.47|72.27|74.19|71.99|0
1644600030000|2022-02-11 17:20:30|74.12|71.92|74.05|71.85|74.19|71.99|74.05|71.85|0
1644600040000|2022-02-11 17:20:40|74.12|71.92|74.12|71.92|74.19|71.99|74.12|71.92|0
1644600050000|2022-02-11 17:20:50|74.19|71.99|74.19|71.99|74.19|71.99|74.12|71.92|0
1644600060000|2022-02-11 17:21:00|74.26|72.06|73.97|71.77|74.26|72.06|73.97|71.77|0
1644600070000|2022-02-11 17:21:10|73.69|71.49|73.83|71.63|73.9|71.7|73.69|71.49|0
1644600080000|2022-02-11 17:21:20|73.76|71.56|73.97|71.77|73.97|71.77|73.76|71.56|0
1644600090000|2022-02-11 17:21:30|73.9|71.7|74.04|71.84|74.04|71.84|73.83|71.63|0
1644600100000|2022-02-11 17:21:40|74.12|71.92|73.9|71.7|74.12|71.92|73.9|71.7|0
1644600110000|2022-02-11 17:21:50|73.83|71.63|73.69|71.49|73.83|71.63|73.69|71.49|0
1644600120000|2022-02-11 17:22:00|73.62|71.42|73.9|71.7|73.9|71.7|73.62|71.42|0
1644600130000|2022-02-11 17:22:10|73.69|71.49|73.83|71.63|73.9|71.7|73.69|71.49|0
1644600140000|2022-02-11 17:22:20|73.72|71.52|73.76|71.56|73.76|71.56|73.72|71.52|0
1644600150000|2022-02-11 17:22:30|73.69|71.49|73.76|71.56|73.83|71.63|73.69|71.49|0
1644600160000|2022-02-11 17:22:40|73.83|71.63|73.97|71.77|73.97|71.77|73.83|71.63|0
1644600170000|2022-02-11 17:22:50|73.9|71.7|73.97|71.77|73.97|71.77|73.9|71.7|0
1644600180000|2022-02-11 17:23:00|73.9|71.7|74.11|71.91|74.11|71.91|73.9|71.7|0
1644600190000|2022-02-11 17:23:10|74.19|71.99|74.22|72.02|74.26|72.06|74.19|71.99|0
1644600200000|2022-02-11 17:23:20|74.26|72.06|74.4|72.2|74.4|72.2|74.26|72.06|0
1644600210000|2022-02-11 17:23:30|74.33|72.13|74.26|72.06|74.33|72.13|74.19|71.99|0
1644600220000|2022-02-11 17:23:40|74.33|72.13|74.33|72.13|74.33|72.13|74.19|71.99|0
1644600230000|2022-02-11 17:23:50|74.26|72.06|74.22|72.02|74.33|72.13|74.22|72.02|0
1644600240000|2022-02-11 17:24:00|74.26|72.06|74.54|72.34|74.54|72.34|74.26|72.06|0
1644600250000|2022-02-11 17:24:10|74.68|72.48|74.47|72.27|74.68|72.48|74.47|72.27|0
1644600260000|2022-02-11 17:24:20|74.26|72.06|74.22|72.02|74.26|72.06|74.22|72.02|0
1644600270000|2022-02-11 17:24:30|74.19|71.99|74.26|72.06|74.29|72.09|74.19|71.99|0
1644600280000|2022-02-11 17:24:40|74.47|72.27|74.54|72.34|74.54|72.34|74.47|72.27|0
1644600290000|2022-02-11 17:24:50|74.47|72.27|74.04|71.84|74.47|72.27|74.04|71.84|0
1644600300000|2022-02-11 17:25:00|73.97|71.77|74.04|71.84|74.11|71.91|73.97|71.77|0
1644600310000|2022-02-11 17:25:10|73.83|71.63|74.11|71.91|74.11|71.91|73.83|71.63|0
1644600320000|2022-02-11 17:25:20|74.04|71.84|74.33|72.13|74.33|72.13|74.04|71.84|0
1644600330000|2022-02-11 17:25:30|74.19|71.99|74.22|72.02|74.22|72.02|74.18|71.98|0
1644600340000|2022-02-11 17:25:40|74.33|72.13|74.47|72.27|74.47|72.27|74.33|72.13|0
1644600350000|2022-02-11 17:25:50|74.5|72.3|74.68|72.48|74.75|72.55|74.5|72.3|0
1644600360000|2022-02-11 17:26:00|74.83|72.63|74.9|72.7|75.04|72.84|74.83|72.63|0
1644600370000|2022-02-11 17:26:10|74.86|72.66|74.83|72.63|74.97|72.77|74.83|72.63|0
1644600380000|2022-02-11 17:26:20|74.75|72.55|74.68|72.48|74.83|72.63|74.61|72.41|0
1644600390000|2022-02-11 17:26:30|74.83|72.63|74.68|72.48|74.83|72.63|74.68|72.48|0
1644600400000|2022-02-11 17:26:40|74.61|72.41|74.61|72.41|74.61|72.41|74.61|72.41|0
1644600410000|2022-02-11 17:26:50|74.54|72.34|74.47|72.27|74.54|72.34|74.47|72.27|0
1644600420000|2022-02-11 17:27:00|74.61|72.41|74.75|72.55|74.75|72.55|74.61|72.41|0
1644600430000|2022-02-11 17:27:10|74.9|72.7|74.68|72.48|74.9|72.7|74.68|72.48|0
1644600440000|2022-02-11 17:27:20|74.61|72.41|74.75|72.55|74.75|72.55|74.54|72.34|0
1644600450000|2022-02-11 17:27:30|74.68|72.48|74.75|72.55|74.75|72.55|74.61|72.41|0
1644600460000|2022-02-11 17:27:40|74.97|72.77|74.9|72.7|74.97|72.77|74.9|72.7|0
1644600470000|2022-02-11 17:27:50|75.04|72.84|74.97|72.77|75.04|72.84|74.97|72.77|0
1644600480000|2022-02-11 17:28:00|75.11|72.91|75.33|73.13|75.4|73.2|75.11|72.91|0
1644600490000|2022-02-11 17:28:10|75.11|72.91|75.25|73.05|75.25|73.05|75.11|72.91|0
1644600500000|2022-02-11 17:28:20|75.18|72.98|75.33|73.13|75.33|73.13|75.18|72.98|0
1644600510000|2022-02-11 17:28:30|75.69|73.49|75.76|73.56|75.83|73.63|75.69|73.49|0
1644600520000|2022-02-11 17:28:40|75.83|73.63|75.83|73.63|75.83|73.63|75.83|73.63|0
1644600530000|2022-02-11 17:28:50|75.72|73.52|75.47|73.27|75.72|73.52|75.47|73.27|0
1644600540000|2022-02-11 17:29:00|75.54|73.34|75.61|73.41|75.61|73.41|75.54|73.34|0
1644600550000|2022-02-11 17:29:10|75.54|73.34|75.54|73.34|75.54|73.34|75.47|73.27|0
1644600560000|2022-02-11 17:29:20|75.47|73.27|75.18|72.98|75.47|73.27|75.18|72.98|0
1644600570000|2022-02-11 17:29:30|75.33|73.13|75.65|73.45|75.65|73.45|75.25|73.05|0
1644600580000|2022-02-11 17:29:40|75.69|73.49|75.54|73.34|75.76|73.56|75.54|73.34|0
1644600590000|2022-02-11 17:29:50|75.5|73.3|75.4|73.2|75.54|73.34|75.4|73.2|0
1644600600000|2022-02-11 17:30:00|75.47|73.27|75.54|73.34|75.54|73.34|75.25|73.05|0
1644600610000|2022-02-11 17:30:10|75.33|73.13|75.18|72.98|75.36|73.16|75.14|72.94|0
1644600620000|2022-02-11 17:30:20|75.04|72.84|75.04|72.84|75.04|72.84|74.97|72.77|0
1644600630000|2022-02-11 17:30:30|75.11|72.91|75.11|72.91|75.11|72.91|74.97|72.77|0
1644600640000|2022-02-11 17:30:40|75.14|72.94|75.4|73.2|75.4|73.2|75.11|72.91|0
1644600650000|2022-02-11 17:30:50|75.43|73.23|75.76|73.56|75.76|73.56|75.43|73.23|0
1644600660000|2022-02-11 17:31:00|75.69|73.49|75.9|73.7|75.9|73.7|75.69|73.49|0
1644600670000|2022-02-11 17:31:10|75.97|73.77|76.05|73.85|76.05|73.85|75.9|73.7|0
1644600680000|2022-02-11 17:31:20|76.19|73.99|76.05|73.85|76.19|73.99|76.05|73.85|0
1644600690000|2022-02-11 17:31:30|76.08|73.88|75.76|73.56|76.12|73.92|75.76|73.56|0
1644600700000|2022-02-11 17:31:40|75.61|73.41|75.76|73.56|75.76|73.56|75.61|73.41|0
1644600710000|2022-02-11 17:31:50|75.83|73.63|75.58|73.38|75.83|73.63|75.58|73.38|0
1644600720000|2022-02-11 17:32:00|75.68|73.48|75.47|73.27|75.76|73.56|75.47|73.27|0
1644600730000|2022-02-11 17:32:10|75.4|73.2|75.61|73.41|75.61|73.41|75.4|73.2|0
1644600740000|2022-02-11 17:32:20|75.47|73.27|75.97|73.77|75.97|73.77|75.47|73.27|0
1644600750000|2022-02-11 17:32:30|75.83|73.63|75.68|73.48|75.83|73.63|75.61|73.41|0
1644600760000|2022-02-11 17:32:40|75.76|73.56|75.25|73.05|75.76|73.56|75.25|73.05|0
1644600770000|2022-02-11 17:32:50|75.29|73.09|75.25|73.05|75.29|73.09|75.25|73.05|0
1644600780000|2022-02-11 17:33:00|75.32|73.12|75.83|73.63|75.83|73.63|75.32|73.12|0
1644600790000|2022-02-11 17:33:10|75.76|73.56|75.72|73.52|75.83|73.63|75.72|73.52|0
1644600800000|2022-02-11 17:33:20|75.76|73.56|75.9|73.7|75.9|73.7|75.76|73.56|0
1644600810000|2022-02-11 17:33:30|76.04|73.84|75.83|73.63|76.12|73.92|75.83|73.63|0
1644600820000|2022-02-11 17:33:40|75.9|73.7|75.97|73.77|76.01|73.81|75.83|73.63|0
1644600830000|2022-02-11 17:33:50|76.04|73.84|76.26|74.06|76.26|74.06|76.04|73.84|0
1644600840000|2022-02-11 17:34:00|76.19|73.99|76.26|74.06|76.48|74.28|76.19|73.99|0
1644600850000|2022-02-11 17:34:10|76.48|74.28|76.12|73.92|76.51|74.31|76.12|73.92|0
1644600860000|2022-02-11 17:34:20|75.9|73.7|75.9|73.7|75.97|73.77|75.9|73.7|0
1644600870000|2022-02-11 17:34:30|75.76|73.56|75.61|73.41|75.76|73.56|75.61|73.41|0
1644600880000|2022-02-11 17:34:40|75.72|73.52|75.65|73.45|75.76|73.56|75.65|73.45|0
1644600890000|2022-02-11 17:34:50|75.68|73.48|75.76|73.56|75.76|73.56|75.68|73.48|0
1644600900000|2022-02-11 17:35:00|75.9|73.7|76.04|73.84|76.04|73.84|75.9|73.7|0
1644600910000|2022-02-11 17:35:10|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1644600920000|2022-02-11 17:35:20|75.9|73.7|75.76|73.56|75.9|73.7|75.68|73.48|0
1644600930000|2022-02-11 17:35:30|75.68|73.48|75.47|73.27|75.68|73.48|75.47|73.27|0
1644600940000|2022-02-11 17:35:40|75.61|73.41|75.47|73.27|75.61|73.41|75.47|73.27|0
1644600950000|2022-02-11 17:35:50|75.4|73.2|75.5|73.3|75.5|73.3|75.4|73.2|0
1644600960000|2022-02-11 17:36:00|75.54|73.34|75.83|73.63|75.83|73.63|75.54|73.34|0
1644600970000|2022-02-11 17:36:10|75.86|73.66|75.9|73.7|75.9|73.7|75.75|73.55|0
1644600980000|2022-02-11 17:36:20|75.75|73.55|75.75|73.55|76.04|73.84|75.75|73.55|0
1644600990000|2022-02-11 17:36:30|75.9|73.7|75.9|73.7|75.9|73.7|75.83|73.63|0
1644601000000|2022-02-11 17:36:40|76.04|73.84|76.19|73.99|76.19|73.99|76.04|73.84|0
1644601010000|2022-02-11 17:36:50|76.41|74.21|76.33|74.13|76.41|74.21|76.33|74.13|0
1644601020000|2022-02-11 17:37:00|76.26|74.06|76.04|73.84|76.26|74.06|76.04|73.84|0
1644601030000|2022-02-11 17:37:10|76.12|73.92|76.3|74.1|76.3|74.1|76.04|73.84|0
1644601040000|2022-02-11 17:37:20|76.19|73.99|75.97|73.77|76.19|73.99|75.9|73.7|0
1644601050000|2022-02-11 17:37:30|76.12|73.92|75.75|73.55|76.12|73.92|75.68|73.48|0
1644601060000|2022-02-11 17:37:40|75.83|73.63|75.68|73.48|75.83|73.63|75.68|73.48|0
1644601070000|2022-02-11 17:37:50|75.75|73.55|75.54|73.34|75.75|73.55|75.47|73.27|0
1644601080000|2022-02-11 17:38:00|75.32|73.12|75.11|72.91|75.32|73.12|75.04|72.84|0
1644601090000|2022-02-11 17:38:10|74.96|72.76|75.11|72.91|75.11|72.91|74.96|72.76|0
1644601100000|2022-02-11 17:38:20|74.96|72.76|75.04|72.84|75.04|72.84|74.96|72.76|0
1644601110000|2022-02-11 17:38:30|74.96|72.76|75.04|72.84|75.04|72.84|74.96|72.76|0
1644601120000|2022-02-11 17:38:40|74.96|72.76|74.96|72.76|75.04|72.84|74.89|72.69|0
1644601130000|2022-02-11 17:38:50|74.89|72.69|74.82|72.62|74.89|72.69|74.75|72.55|0
1644601140000|2022-02-11 17:39:00|74.75|72.55|74.96|72.76|75.04|72.84|74.75|72.55|0
1644601150000|2022-02-11 17:39:10|75.04|72.84|75.25|73.05|75.25|73.05|75.04|72.84|0
1644601160000|2022-02-11 17:39:20|75.39|73.19|75.25|73.05|75.39|73.19|75.25|73.05|0
1644601170000|2022-02-11 17:39:30|75.32|73.12|75.39|73.19|75.68|73.48|75.32|73.12|0
1644601180000|2022-02-11 17:39:40|75.5|73.3|75.25|73.05|75.5|73.3|75.18|72.98|0
1644601190000|2022-02-11 17:39:50|75.47|73.27|75.32|73.12|75.47|73.27|75.32|73.12|0
1644601200000|2022-02-11 17:40:00|75.54|73.34|75.25|73.05|75.54|73.34|75.25|73.05|0
1644601210000|2022-02-11 17:40:10|75.32|73.12|75.39|73.19|75.47|73.27|75.32|73.12|0
1644601220000|2022-02-11 17:40:20|75.32|73.12|75.18|72.98|75.36|73.16|75.18|72.98|0
1644601230000|2022-02-11 17:40:30|75.32|73.12|75.25|73.05|75.32|73.12|75.11|72.91|0
1644601240000|2022-02-11 17:40:40|75.11|72.91|75.18|72.98|75.18|72.98|75.11|72.91|0
1644601250000|2022-02-11 17:40:50|75.25|73.05|75.18|72.98|75.25|73.05|75.11|72.91|0
1644601260000|2022-02-11 17:41:00|75.25|73.05|75.46|73.26|75.68|73.48|75.25|73.05|0
1644601270000|2022-02-11 17:41:10|75.61|73.41|75.61|73.41|75.68|73.48|75.61|73.41|0
1644601280000|2022-02-11 17:41:20|75.75|73.55|75.75|73.55|75.82|73.62|75.61|73.41|0
1644601290000|2022-02-11 17:41:30|75.61|73.41|75.54|73.34|75.61|73.41|75.54|73.34|0
1644601300000|2022-02-11 17:41:40|75.61|73.41|75.54|73.34|75.72|73.52|75.54|73.34|0
1644601310000|2022-02-11 17:41:50|75.61|73.41|75.32|73.12|75.61|73.41|75.32|73.12|0
1644601320000|2022-02-11 17:42:00|75.39|73.19|75.21|73.01|75.39|73.19|75.18|72.98|0
1644601330000|2022-02-11 17:42:10|75.25|73.05|75.32|73.12|75.32|73.12|75.25|73.05|0
1644601340000|2022-02-11 17:42:20|75.25|73.05|75.46|73.26|75.46|73.26|75.25|73.05|0
1644601350000|2022-02-11 17:42:30|75.54|73.34|75.54|73.34|75.61|73.41|75.54|73.34|0
1644601360000|2022-02-11 17:42:40|75.61|73.41|75.39|73.19|75.61|73.41|75.39|73.19|0
1644601370000|2022-02-11 17:42:50|75.25|73.05|75.18|72.98|75.25|73.05|74.89|72.69|0
1644601380000|2022-02-11 17:43:00|75.11|72.91|75.11|72.91|75.11|72.91|75.03|72.83|0
1644601390000|2022-02-11 17:43:10|75.03|72.83|74.96|72.76|75.03|72.83|74.96|72.76|0
1644601400000|2022-02-11 17:43:20|74.89|72.69|74.6|72.4|74.89|72.69|74.6|72.4|0
1644601410000|2022-02-11 17:43:30|74.53|72.33|74.46|72.26|74.57|72.37|74.46|72.26|0
1644601420000|2022-02-11 17:43:40|74.6|72.4|74.46|72.26|74.6|72.4|74.39|72.19|0
1644601430000|2022-02-11 17:43:50|74.53|72.33|74.6|72.4|74.6|72.4|74.53|72.33|0
1644601440000|2022-02-11 17:44:00|74.75|72.55|75.03|72.83|75.03|72.83|74.75|72.55|0
1644601450000|2022-02-11 17:44:10|75.1|72.9|74.96|72.76|75.1|72.9|74.89|72.69|0
1644601460000|2022-02-11 17:44:20|74.75|72.55|74.78|72.58|74.82|72.62|74.75|72.55|0
1644601470000|2022-02-11 17:44:30|74.68|72.48|74.75|72.55|74.75|72.55|74.68|72.48|0
1644601480000|2022-02-11 17:44:40|74.68|72.48|74.68|72.48|74.78|72.58|74.64|72.44|0
1644601490000|2022-02-11 17:44:50|74.75|72.55|74.53|72.33|74.75|72.55|74.53|72.33|0
1644601500000|2022-02-11 17:45:00|74.6|72.4|74.32|72.12|74.6|72.4|74.32|72.12|0
1644601510000|2022-02-11 17:45:10|74.25|72.05|74.25|72.05|74.32|72.12|74.25|72.05|0
1644601520000|2022-02-11 17:45:20|74.18|71.98|74.32|72.12|74.46|72.26|74.18|71.98|0
1644601530000|2022-02-11 17:45:30|74.25|72.05|74.39|72.19|74.39|72.19|74.25|72.05|0
1644601540000|2022-02-11 17:45:40|74.25|72.05|74.32|72.12|74.39|72.19|74.25|72.05|0
1644601550000|2022-02-11 17:45:50|74.18|71.98|74.21|72.01|74.21|72.01|74.11|71.91|0
1644601560000|2022-02-11 17:46:00|73.89|71.69|73.68|71.48|74.11|71.91|73.68|71.48|0
1644601570000|2022-02-11 17:46:10|73.75|71.55|73.75|71.55|73.75|71.55|73.61|71.41|0
1644601580000|2022-02-11 17:46:20|73.96|71.76|73.86|71.66|73.96|71.76|73.86|71.66|0
1644601590000|2022-02-11 17:46:30|73.68|71.48|73.64|71.44|73.68|71.48|73.61|71.41|0
1644601600000|2022-02-11 17:46:40|73.54|71.34|73.82|71.62|73.82|71.62|73.54|71.34|0
1644601610000|2022-02-11 17:46:50|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1644601620000|2022-02-11 17:47:00|73.82|71.62|73.82|71.62|73.82|71.62|73.75|71.55|0
1644601630000|2022-02-11 17:47:10|73.75|71.55|73.47|71.27|73.75|71.55|73.47|71.27|0
1644601640000|2022-02-11 17:47:20|73.64|71.44|73.61|71.41|73.64|71.44|73.54|71.34|0
1644601650000|2022-02-11 17:47:30|73.54|71.34|73.47|71.27|73.54|71.34|73.47|71.27|0
1644601660000|2022-02-11 17:47:40|73.4|71.2|73.61|71.41|73.68|71.48|73.4|71.2|0
1644601670000|2022-02-11 17:47:50|73.57|71.37|73.68|71.48|73.68|71.48|73.57|71.37|0
1644601680000|2022-02-11 17:48:00|73.61|71.41|73.47|71.27|73.61|71.41|73.4|71.2|0
1644601690000|2022-02-11 17:48:10|73.33|71.13|73.4|71.2|73.47|71.27|73.33|71.13|0
1644601700000|2022-02-11 17:48:20|73.33|71.13|73.33|71.13|73.33|71.13|73.19|70.99|0
1644601710000|2022-02-11 17:48:30|73.26|71.06|73.47|71.27|73.54|71.34|73.26|71.06|0
1644601720000|2022-02-11 17:48:40|73.4|71.2|73.61|71.41|73.68|71.48|73.4|71.2|0
1644601730000|2022-02-11 17:48:50|73.75|71.55|73.93|71.73|73.93|71.73|73.75|71.55|0
1644601740000|2022-02-11 17:49:00|74.1|71.9|74.42|72.22|74.42|72.22|73.96|71.76|0
1644601750000|2022-02-11 17:49:10|74.03|71.83|73.96|71.76|74.03|71.83|73.89|71.69|0
1644601760000|2022-02-11 17:49:20|73.89|71.69|73.68|71.48|73.89|71.69|73.68|71.48|0
1644601770000|2022-02-11 17:49:30|73.82|71.62|73.68|71.48|73.85|71.65|73.68|71.48|0
1644601780000|2022-02-11 17:49:40|73.61|71.41|73.57|71.37|73.68|71.48|73.57|71.37|0
1644601790000|2022-02-11 17:49:50|73.61|71.41|73.54|71.34|73.61|71.41|73.47|71.27|0
1644601800000|2022-02-11 17:50:00|73.61|71.41|73.47|71.27|73.61|71.41|73.26|71.06|0
1644601810000|2022-02-11 17:50:10|73.54|71.34|73.4|71.2|73.54|71.34|73.26|71.06|0
1644601820000|2022-02-11 17:50:20|73.54|71.34|73.68|71.48|73.68|71.48|73.47|71.27|0
1644601830000|2022-02-11 17:50:30|73.61|71.41|73.61|71.41|73.61|71.41|73.54|71.34|0
1644601840000|2022-02-11 17:50:40|73.4|71.2|73.19|70.99|73.4|71.2|73.19|70.99|0
1644601850000|2022-02-11 17:50:50|73.26|71.06|73.29|71.09|73.33|71.13|73.19|70.99|0
1644601860000|2022-02-11 17:51:00|73.19|70.99|72.9|70.7|73.19|70.99|72.9|70.7|0
1644601870000|2022-02-11 17:51:10|73.11|70.91|73.11|70.91|73.19|70.99|73.11|70.91|0
1644601880000|2022-02-11 17:51:20|72.9|70.7|72.9|70.7|72.9|70.7|72.87|70.67|0
1644601890000|2022-02-11 17:51:30|72.83|70.63|72.83|70.63|72.83|70.63|72.8|70.6|0
1644601900000|2022-02-11 17:51:40|72.76|70.56|72.2|70|72.76|70.56|72.2|70|0
1644601910000|2022-02-11 17:51:50|72.14|69.94|72.27|70.07|72.27|70.07|72|69.8|0
1644601920000|2022-02-11 17:52:00|72.2|70|72.2|70|72.2|70|72.14|69.94|0
1644601930000|2022-02-11 17:52:10|72.1|69.9|72|69.8|72.14|69.94|72|69.8|0
1644601940000|2022-02-11 17:52:20|72.14|69.94|72.07|69.87|72.14|69.94|72.07|69.87|0
1644601950000|2022-02-11 17:52:30|72.13|69.93|72.07|69.87|72.2|70|72.07|69.87|0
1644601960000|2022-02-11 17:52:40|72|69.8|72|69.8|72.13|69.93|72|69.8|0
1644601970000|2022-02-11 17:52:50|72.17|69.97|72.13|69.93|72.2|70|72.13|69.93|0
1644601980000|2022-02-11 17:53:00|72.1|69.9|71.72|69.52|72.2|70|71.72|69.52|0
1644601990000|2022-02-11 17:53:10|71.89|69.69|71.93|69.73|71.93|69.73|71.86|69.66|0
1644602000000|2022-02-11 17:53:20|71.86|69.66|71.93|69.73|72|69.8|71.86|69.66|0
1644602010000|2022-02-11 17:53:30|72|69.8|71.86|69.66|72|69.8|71.86|69.66|0
1644602020000|2022-02-11 17:53:40|71.79|69.59|71.68|69.48|71.86|69.66|71.68|69.48|0
1644602030000|2022-02-11 17:53:50|71.72|69.52|71.72|69.52|71.79|69.59|71.72|69.52|0
1644602040000|2022-02-11 17:54:00|71.65|69.45|71.61|69.41|71.65|69.45|71.58|69.38|0
1644602050000|2022-02-11 17:54:10|71.58|69.38|71.44|69.24|71.58|69.38|71.23|69.03|0
1644602060000|2022-02-11 17:54:20|71.37|69.17|71.3|69.1|71.37|69.17|71.3|69.1|0
1644602070000|2022-02-11 17:54:30|71.27|69.07|71.37|69.17|71.44|69.24|71.27|69.07|0
1644602080000|2022-02-11 17:54:40|71.44|69.24|71.44|69.24|71.44|69.24|71.37|69.17|0
1644602090000|2022-02-11 17:54:50|71.37|69.17|71.44|69.24|71.44|69.24|71.37|69.17|0
1644602100000|2022-02-11 17:55:00|71.51|69.31|71.79|69.59|71.79|69.59|71.44|69.24|0
1644602110000|2022-02-11 17:55:10|71.82|69.62|71.65|69.45|71.99|69.79|71.65|69.45|0
1644602120000|2022-02-11 17:55:20|71.58|69.38|71.79|69.59|71.79|69.59|71.58|69.38|0
1644602130000|2022-02-11 17:55:30|71.93|69.73|71.96|69.76|72.06|69.86|71.93|69.73|0
1644602140000|2022-02-11 17:55:40|71.99|69.79|71.93|69.73|71.99|69.79|71.82|69.62|0
1644602150000|2022-02-11 17:55:50|71.79|69.59|71.86|69.66|71.93|69.73|71.79|69.59|0
1644602160000|2022-02-11 17:56:00|71.79|69.59|71.86|69.66|71.92|69.72|71.79|69.59|0
1644602170000|2022-02-11 17:56:10|71.92|69.72|72.06|69.86|72.06|69.86|71.92|69.72|0
1644602180000|2022-02-11 17:56:20|72.13|69.93|71.99|69.79|72.13|69.93|71.99|69.79|0
1644602190000|2022-02-11 17:56:30|72.06|69.86|72.06|69.86|72.13|69.93|72.06|69.86|0
1644602200000|2022-02-11 17:56:40|71.86|69.66|71.92|69.72|71.92|69.72|71.86|69.66|0
1644602210000|2022-02-11 17:56:50|71.86|69.66|71.58|69.38|71.86|69.66|71.58|69.38|0
1644602220000|2022-02-11 17:57:00|71.65|69.45|71.79|69.59|71.79|69.59|71.65|69.45|0
1644602230000|2022-02-11 17:57:10|71.72|69.52|71.65|69.45|71.79|69.59|71.65|69.45|0
1644602240000|2022-02-11 17:57:20|71.79|69.59|71.65|69.45|71.79|69.59|71.65|69.45|0
1644602250000|2022-02-11 17:57:30|71.58|69.38|71.58|69.38|71.58|69.38|71.51|69.31|0
1644602260000|2022-02-11 17:57:40|71.75|69.55|71.65|69.45|71.75|69.55|71.65|69.45|0
1644602270000|2022-02-11 17:57:50|71.79|69.59|71.65|69.45|71.79|69.59|71.65|69.45|0
1644602280000|2022-02-11 17:58:00|71.58|69.38|71.58|69.38|71.65|69.45|71.58|69.38|0
1644602290000|2022-02-11 17:58:10|71.51|69.31|71.72|69.52|71.85|69.65|71.51|69.31|0
1644602300000|2022-02-11 17:58:20|71.75|69.55|71.72|69.52|71.75|69.55|71.72|69.52|0
1644602310000|2022-02-11 17:58:30|71.65|69.45|71.65|69.45|71.72|69.52|71.65|69.45|0
1644602320000|2022-02-11 17:58:40|71.79|69.59|71.72|69.52|71.79|69.59|71.72|69.52|0
1644602330000|2022-02-11 17:58:50|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1644602340000|2022-02-11 17:59:00|72.06|69.86|72.27|70.07|72.27|70.07|71.99|69.79|0
1644602350000|2022-02-11 17:59:10|72.2|70|71.99|69.79|72.2|70|71.99|69.79|0
1644602360000|2022-02-11 17:59:20|72.06|69.86|71.85|69.65|72.06|69.86|71.85|69.65|0
1644602370000|2022-02-11 17:59:30|71.24|69.04|71.24|69.04|71.24|69.04|71.17|68.97|0
1644602380000|2022-02-11 17:59:40|71.31|69.11|71.52|69.32|71.52|69.32|71.31|69.11|0
1644602390000|2022-02-11 17:59:50|71.38|69.18|71.31|69.11|71.38|69.18|71.31|69.11|0
1644602400000|2022-02-11 18:00:00|71.24|69.04|71.31|69.11|71.31|69.11|71.24|69.04|0
1644602410000|2022-02-11 18:00:10|71.38|69.18|71.45|69.25|71.58|69.38|71.38|69.18|0
1644602420000|2022-02-11 18:00:20|71.58|69.38|71.65|69.45|71.65|69.45|71.58|69.38|0
1644602430000|2022-02-11 18:00:30|71.79|69.59|72|69.8|72|69.8|71.72|69.52|0
1644602440000|2022-02-11 18:00:40|71.93|69.73|71.93|69.73|72|69.8|71.93|69.73|0
1644602450000|2022-02-11 18:00:50|72.07|69.87|71.79|69.59|72.07|69.87|71.79|69.59|0
1644602460000|2022-02-11 18:01:00|71.72|69.52|71.86|69.66|71.86|69.66|71.72|69.52|0
1644602470000|2022-02-11 18:01:10|71.79|69.59|71.62|69.42|71.79|69.59|71.62|69.42|0
1644602480000|2022-02-11 18:01:20|71.72|69.52|71.83|69.63|71.83|69.63|71.72|69.52|0
1644602490000|2022-02-11 18:01:30|71.79|69.59|71.72|69.52|71.79|69.59|71.65|69.45|0
1644602500000|2022-02-11 18:01:40|71.58|69.38|71.38|69.18|71.58|69.38|71.38|69.18|0
1644602510000|2022-02-11 18:01:50|71.24|69.04|70.96|68.76|71.24|69.04|70.96|68.76|0
1644602520000|2022-02-11 18:02:00|71.31|69.11|71.45|69.25|71.45|69.25|71.31|69.11|0
1644602530000|2022-02-11 18:02:10|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1644602540000|2022-02-11 18:02:20|71.38|69.18|71.1|68.9|71.38|69.18|71.1|68.9|0
1644602550000|2022-02-11 18:02:30|71.03|68.83|70.96|68.76|71.03|68.83|70.89|68.69|0
1644602560000|2022-02-11 18:02:40|71.1|68.9|71.45|69.25|71.58|69.38|71.1|68.9|0
1644602570000|2022-02-11 18:02:50|71.51|69.31|71.44|69.24|71.51|69.31|71.44|69.24|0
1644602580000|2022-02-11 18:03:00|71.31|69.11|71.31|69.11|71.38|69.18|71.31|69.11|0
1644602590000|2022-02-11 18:03:10|71.17|68.97|70.96|68.76|71.17|68.97|70.89|68.69|0
1644602600000|2022-02-11 18:03:20|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1644602610000|2022-02-11 18:03:30|70.96|68.76|70.99|68.79|71.03|68.83|70.96|68.76|0
1644602620000|2022-02-11 18:03:40|71.1|68.9|70.89|68.69|71.17|68.97|70.89|68.69|0
1644602630000|2022-02-11 18:03:50|70.82|68.62|70.82|68.62|70.82|68.62|70.68|68.48|0
1644602640000|2022-02-11 18:04:00|70.68|68.48|71.17|68.97|71.17|68.97|70.68|68.48|0
1644602650000|2022-02-11 18:04:10|71.1|68.9|71.31|69.11|71.31|69.11|71.1|68.9|0
1644602660000|2022-02-11 18:04:20|71.24|69.04|71.17|68.97|71.31|69.11|71.17|68.97|0
1644602670000|2022-02-11 18:04:30|71.31|69.11|71.03|68.83|71.31|69.11|71.03|68.83|0
1644602680000|2022-02-11 18:04:40|70.96|68.76|71.06|68.86|71.06|68.86|70.96|68.76|0
1644602690000|2022-02-11 18:04:50|71.03|68.83|70.96|68.76|71.24|69.04|70.96|68.76|0
1644602700000|2022-02-11 18:05:00|71.1|68.9|71.03|68.83|71.1|68.9|71.03|68.83|0
1644602710000|2022-02-11 18:05:10|71.06|68.86|70.82|68.62|71.06|68.86|70.82|68.62|0
1644602720000|2022-02-11 18:05:20|70.75|68.55|70.89|68.69|70.89|68.69|70.75|68.55|0
1644602730000|2022-02-11 18:05:30|70.82|68.62|71.1|68.9|71.1|68.9|70.82|68.62|0
1644602740000|2022-02-11 18:05:40|71.03|68.83|71.44|69.24|71.44|69.24|71.03|68.83|0
1644602750000|2022-02-11 18:05:50|71.58|69.38|71.58|69.38|71.58|69.38|71.51|69.31|0
1644602760000|2022-02-11 18:06:00|71.51|69.31|71.51|69.31|71.51|69.31|71.37|69.17|0
1644602770000|2022-02-11 18:06:10|71.44|69.24|71.51|69.31|71.51|69.31|71.37|69.17|0
1644602780000|2022-02-11 18:06:20|71.58|69.38|71.51|69.31|71.58|69.38|71.51|69.31|0
1644602790000|2022-02-11 18:06:30|71.58|69.38|71.79|69.59|71.93|69.73|71.58|69.38|0
1644602800000|2022-02-11 18:06:40|71.86|69.66|71.65|69.45|71.86|69.66|71.65|69.45|0
1644602810000|2022-02-11 18:06:50|71.72|69.52|71.79|69.59|71.79|69.59|71.72|69.52|0
1644602820000|2022-02-11 18:07:00|71.72|69.52|72.07|69.87|72.07|69.87|71.72|69.52|0
1644602830000|2022-02-11 18:07:10|72.14|69.94|72.07|69.87|72.14|69.94|72|69.8|0
1644602840000|2022-02-11 18:07:20|72|69.8|72.21|70.01|72.21|70.01|71.93|69.73|0
1644602850000|2022-02-11 18:07:30|72.14|69.94|72.14|69.94|72.21|70.01|72.14|69.94|0
1644602860000|2022-02-11 18:07:40|72.28|70.08|72.28|70.08|72.35|70.15|72.21|70.01|0
1644602870000|2022-02-11 18:07:50|72.35|70.15|72.28|70.08|72.42|70.22|72.28|70.08|0
1644602880000|2022-02-11 18:08:00|72.35|70.15|72.84|70.64|72.91|70.71|72.35|70.15|0
1644602890000|2022-02-11 18:08:10|72.77|70.57|72.84|70.64|72.84|70.64|72.7|70.5|0
1644602900000|2022-02-11 18:08:20|72.7|70.5|73.62|71.42|73.62|71.42|72.7|70.5|0
1644602910000|2022-02-11 18:08:30|73.47|71.27|73.54|71.34|73.54|71.34|73.47|71.27|0
1644602920000|2022-02-11 18:08:40|73.76|71.56|74.04|71.84|74.04|71.84|73.76|71.56|0
1644602930000|2022-02-11 18:08:50|74.11|71.91|73.83|71.63|74.11|71.91|73.83|71.63|0
1644602940000|2022-02-11 18:09:00|73.9|71.7|73.4|71.2|73.9|71.7|73.4|71.2|0
1644602950000|2022-02-11 18:09:10|73.26|71.06|73.4|71.2|73.4|71.2|73.26|71.06|0
1644602960000|2022-02-11 18:09:20|73.83|71.63|73.83|71.63|73.83|71.63|73.76|71.56|0
1644602970000|2022-02-11 18:09:30|73.9|71.7|73.69|71.49|73.9|71.7|73.69|71.49|0
1644602980000|2022-02-11 18:09:40|73.76|71.56|73.9|71.7|73.9|71.7|73.76|71.56|0
1644602990000|2022-02-11 18:09:50|73.83|71.63|73.69|71.49|73.83|71.63|73.61|71.41|0
1644603000000|2022-02-11 18:10:00|73.61|71.41|73.47|71.27|73.61|71.41|73.47|71.27|0
1644603010000|2022-02-11 18:10:10|73.4|71.2|73.37|71.17|73.4|71.2|73.37|71.17|0
1644603020000|2022-02-11 18:10:20|73.33|71.13|73.4|71.2|73.4|71.2|73.26|71.06|0
1644603030000|2022-02-11 18:10:30|73.33|71.13|73.19|70.99|73.33|71.13|73.19|70.99|0
1644603040000|2022-02-11 18:10:40|73.26|71.06|73.12|70.92|73.26|71.06|73.12|70.92|0
1644603050000|2022-02-11 18:10:50|72.94|70.74|73.05|70.85|73.05|70.85|72.94|70.74|0
1644603060000|2022-02-11 18:11:00|72.98|70.78|72.98|70.78|72.98|70.78|72.94|70.74|0
1644603070000|2022-02-11 18:11:10|72.91|70.71|72.98|70.78|72.98|70.78|72.84|70.64|0
1644603080000|2022-02-11 18:11:20|72.91|70.71|72.98|70.78|72.98|70.78|72.91|70.71|0
1644603090000|2022-02-11 18:11:30|73.01|70.81|72.91|70.71|73.01|70.81|72.91|70.71|0
1644603100000|2022-02-11 18:11:40|72.84|70.64|72.73|70.53|72.84|70.64|72.7|70.5|0
1644603110000|2022-02-11 18:11:50|72.7|70.5|72.52|70.32|72.7|70.5|72.52|70.32|0
1644603120000|2022-02-11 18:12:00|72.56|70.36|72.77|70.57|72.77|70.57|72.56|70.36|0
1644603130000|2022-02-11 18:12:10|72.7|70.5|72.7|70.5|72.77|70.57|72.7|70.5|0
1644603140000|2022-02-11 18:12:20|72.49|70.29|72.7|70.5|72.7|70.5|72.49|70.29|0
1644603150000|2022-02-11 18:12:30|72.63|70.43|72.63|70.43|72.63|70.43|72.56|70.36|0
1644603160000|2022-02-11 18:12:40|72.56|70.36|72.59|70.39|72.59|70.39|72.49|70.29|0
1644603170000|2022-02-11 18:12:50|72.63|70.43|73.11|70.91|73.18|70.98|72.56|70.36|0
1644603180000|2022-02-11 18:13:00|73.07|70.87|71.94|69.74|73.07|70.87|71.94|69.74|0
1644603190000|2022-02-11 18:13:10|71.87|69.67|71.94|69.74|71.98|69.78|71.87|69.67|0
1644603200000|2022-02-11 18:13:20|72.15|69.95|71.94|69.74|72.15|69.95|71.94|69.74|0
1644603210000|2022-02-11 18:13:30|72.01|69.81|71.98|69.78|72.01|69.81|71.94|69.74|0
1644603220000|2022-02-11 18:13:40|71.66|69.46|71.59|69.39|71.66|69.46|71.59|69.39|0
1644603230000|2022-02-11 18:13:50|71.66|69.46|71.66|69.46|71.73|69.53|71.66|69.46|0
1644603240000|2022-02-11 18:14:00|71.73|69.53|72.01|69.81|72.01|69.81|71.73|69.53|0
1644603250000|2022-02-11 18:14:10|71.94|69.74|71.94|69.74|72.15|69.95|71.94|69.74|0
1644603260000|2022-02-11 18:14:20|72.01|69.81|71.87|69.67|72.01|69.81|71.87|69.67|0
1644603270000|2022-02-11 18:14:30|72.01|69.81|72.08|69.88|72.08|69.88|72.01|69.81|0
1644603280000|2022-02-11 18:14:40|72.12|69.92|71.8|69.6|72.12|69.92|71.8|69.6|0
1644603290000|2022-02-11 18:14:50|71.84|69.64|71.87|69.67|71.87|69.67|71.8|69.6|0
1644603300000|2022-02-11 18:15:00|71.94|69.74|71.8|69.6|72.08|69.88|71.8|69.6|0
1644603310000|2022-02-11 18:15:10|71.87|69.67|72.08|69.88|72.08|69.88|71.87|69.67|0
1644603320000|2022-02-11 18:15:20|71.94|69.74|72.08|69.88|72.08|69.88|71.94|69.74|0
1644603330000|2022-02-11 18:15:30|72.01|69.81|71.66|69.46|72.01|69.81|71.66|69.46|0
1644603340000|2022-02-11 18:15:40|71.59|69.39|71.73|69.53|71.73|69.53|71.59|69.39|0
1644603350000|2022-02-11 18:15:50|71.77|69.57|71.8|69.6|71.8|69.6|71.77|69.57|0
1644603360000|2022-02-11 18:16:00|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1644603370000|2022-02-11 18:16:10|71.8|69.6|71.45|69.25|71.8|69.6|71.45|69.25|0
1644603380000|2022-02-11 18:16:20|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1644603390000|2022-02-11 18:16:30|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1644603400000|2022-02-11 18:16:40|71.11|68.91|71.18|68.98|71.18|68.98|71.04|68.84|0
1644603410000|2022-02-11 18:16:50|71.25|69.05|71.25|69.05|71.25|69.05|71.18|68.98|0
1644603420000|2022-02-11 18:17:00|71.18|68.98|71.14|68.94|71.18|68.98|71.11|68.91|0
1644603430000|2022-02-11 18:17:10|71.18|68.98|71.32|69.12|71.32|69.12|71.18|68.98|0
1644603440000|2022-02-11 18:17:20|71.45|69.25|71.38|69.18|71.52|69.32|71.38|69.18|0
1644603450000|2022-02-11 18:17:30|71.45|69.25|71.38|69.18|71.45|69.25|71.32|69.12|0
1644603460000|2022-02-11 18:17:40|71.45|69.25|71.38|69.18|71.45|69.25|71.38|69.18|0
1644603470000|2022-02-11 18:17:50|71.32|69.12|71.18|68.98|71.32|69.12|71.18|68.98|0
1644603480000|2022-02-11 18:18:00|71.11|68.91|70.9|68.7|71.11|68.91|70.9|68.7|0
1644603490000|2022-02-11 18:18:10|70.69|68.49|70.62|68.42|70.69|68.49|70.56|68.36|0
1644603500000|2022-02-11 18:18:20|70.56|68.36|70.56|68.36|70.56|68.36|70.42|68.22|0
1644603510000|2022-02-11 18:18:30|70.69|68.49|70.9|68.7|70.9|68.7|70.56|68.36|0
1644603520000|2022-02-11 18:18:40|71.04|68.84|71.25|69.05|71.25|69.05|71.04|68.84|0
1644603530000|2022-02-11 18:18:50|71.45|69.25|71.38|69.18|71.45|69.25|71.31|69.11|0
1644603540000|2022-02-11 18:19:00|71.21|69.01|71.25|69.05|71.31|69.11|71.18|68.98|0
1644603550000|2022-02-11 18:19:10|71.31|69.11|71.94|69.74|71.94|69.74|71.31|69.11|0
1644603560000|2022-02-11 18:19:20|71.73|69.53|71.83|69.63|71.94|69.74|71.73|69.53|0
1644603570000|2022-02-11 18:19:30|71.8|69.6|71.8|69.6|71.94|69.74|71.8|69.6|0
1644603580000|2022-02-11 18:19:40|71.87|69.67|72.08|69.88|72.08|69.88|71.87|69.67|0
1644603590000|2022-02-11 18:19:50|71.94|69.74|72.08|69.88|72.08|69.88|71.94|69.74|0
1644603600000|2022-02-11 18:20:00|72.01|69.81|71.59|69.39|72.01|69.81|71.59|69.39|0
1644603610000|2022-02-11 18:20:10|71.66|69.46|71.73|69.53|71.73|69.53|71.66|69.46|0
1644603620000|2022-02-11 18:20:20|71.8|69.6|72.15|69.95|72.15|69.95|71.8|69.6|0
1644603630000|2022-02-11 18:20:30|72.08|69.88|72.15|69.95|72.15|69.95|72.08|69.88|0
1644603640000|2022-02-11 18:20:40|72.08|69.88|72.01|69.81|72.11|69.91|72.01|69.81|0
1644603650000|2022-02-11 18:20:50|72.08|69.88|71.9|69.7|72.08|69.88|71.9|69.7|0
1644603660000|2022-02-11 18:21:00|72.01|69.81|71.8|69.6|72.01|69.81|71.8|69.6|0
1644603670000|2022-02-11 18:21:10|71.73|69.53|71.87|69.67|71.87|69.67|71.73|69.53|0
1644603680000|2022-02-11 18:21:20|71.8|69.6|71.59|69.39|71.8|69.6|71.59|69.39|0
1644603690000|2022-02-11 18:21:30|71.38|69.18|71.31|69.11|71.45|69.25|71.31|69.11|0
1644603700000|2022-02-11 18:21:40|71.24|69.04|71.17|68.97|71.24|69.04|71.17|68.97|0
1644603710000|2022-02-11 18:21:50|71.24|69.04|71.38|69.18|71.45|69.25|71.24|69.04|0
1644603720000|2022-02-11 18:22:00|71.59|69.39|71.73|69.53|71.73|69.53|71.59|69.39|0
1644603730000|2022-02-11 18:22:10|71.87|69.67|71.87|69.67|71.94|69.74|71.87|69.67|0
1644603740000|2022-02-11 18:22:20|71.83|69.63|71.94|69.74|71.94|69.74|71.83|69.63|0
1644603750000|2022-02-11 18:22:30|72.08|69.88|71.87|69.67|72.08|69.88|71.73|69.53|0
1644603760000|2022-02-11 18:22:40|71.8|69.6|71.45|69.25|71.8|69.6|71.45|69.25|0
1644603770000|2022-02-11 18:22:50|71.52|69.32|71.38|69.18|71.52|69.32|71.38|69.18|0
1644603780000|2022-02-11 18:23:00|71.31|69.11|71.17|68.97|71.31|69.11|71.17|68.97|0
1644603790000|2022-02-11 18:23:10|71.24|69.04|71.17|68.97|71.24|69.04|71.17|68.97|0
1644603800000|2022-02-11 18:23:20|71.24|69.04|71.52|69.32|71.52|69.32|71.24|69.04|0
1644603810000|2022-02-11 18:23:30|71.31|69.11|71.17|68.97|71.31|69.11|71.17|68.97|0
1644603820000|2022-02-11 18:23:40|71.31|69.11|71.38|69.18|71.38|69.18|71.24|69.04|0
1644603830000|2022-02-11 18:23:50|71.59|69.39|71.59|69.39|71.59|69.39|71.52|69.32|0
1644603840000|2022-02-11 18:24:00|71.66|69.46|71.66|69.46|71.66|69.46|71.59|69.39|0
1644603850000|2022-02-11 18:24:10|71.52|69.32|71.14|68.94|71.52|69.32|71.1|68.9|0
1644603860000|2022-02-11 18:24:20|71.17|68.97|71.28|69.08|71.28|69.08|71.17|68.97|0
1644603870000|2022-02-11 18:24:30|71.21|69.01|71.24|69.04|71.31|69.11|71.21|69.01|0
1644603880000|2022-02-11 18:24:40|71.28|69.08|71.24|69.04|71.28|69.08|71.17|68.97|0
1644603890000|2022-02-11 18:24:50|71.45|69.25|71.38|69.18|71.52|69.32|71.38|69.18|0
1644603900000|2022-02-11 18:25:00|71.45|69.25|71.17|68.97|71.45|69.25|71.17|68.97|0
1644603910000|2022-02-11 18:25:10|71.24|69.04|71.31|69.11|71.31|69.11|71.17|68.97|0
1644603920000|2022-02-11 18:25:20|71.24|69.04|71.1|68.9|71.24|69.04|71.1|68.9|0
1644603930000|2022-02-11 18:25:30|71.24|69.04|71.1|68.9|71.24|69.04|71.1|68.9|0
1644603940000|2022-02-11 18:25:40|71.17|68.97|71.04|68.84|71.17|68.97|71.04|68.84|0
1644603950000|2022-02-11 18:25:50|70.97|68.77|71.04|68.84|71.04|68.84|70.97|68.77|0
1644603960000|2022-02-11 18:26:00|71.1|68.9|71.17|68.97|71.17|68.97|71.1|68.9|0
1644603970000|2022-02-11 18:26:10|71.1|68.9|71.45|69.25|71.45|69.25|71.1|68.9|0
1644603980000|2022-02-11 18:26:20|71.24|69.04|71.17|68.97|71.24|69.04|71.1|68.9|0
1644603990000|2022-02-11 18:26:30|71.1|68.9|70.55|68.35|71.1|68.9|70.55|68.35|0
1644604000000|2022-02-11 18:26:40|70.45|68.25|70.41|68.21|70.48|68.28|70.41|68.21|0
1644604010000|2022-02-11 18:26:50|70.21|68.01|70.14|67.94|70.28|68.08|70.14|67.94|0
1644604020000|2022-02-11 18:27:00|70.28|68.08|70.41|68.21|70.41|68.21|70.28|68.08|0
1644604030000|2022-02-11 18:27:10|70.21|68.01|69.93|67.73|70.21|68.01|69.93|67.73|0
1644604040000|2022-02-11 18:27:20|70|67.8|70.07|67.87|70.07|67.87|70|67.8|0
1644604050000|2022-02-11 18:27:30|70|67.8|70.14|67.94|70.17|67.97|69.93|67.73|0
1644604060000|2022-02-11 18:27:40|70.07|67.87|69.93|67.73|70.07|67.87|69.93|67.73|0
1644604070000|2022-02-11 18:27:50|69.87|67.67|69.76|67.56|69.87|67.67|69.66|67.46|0
1644604080000|2022-02-11 18:28:00|69.73|67.53|69.53|67.33|69.73|67.53|69.39|67.19|0
1644604090000|2022-02-11 18:28:10|69.66|67.46|69.53|67.33|69.66|67.46|69.49|67.29|0
1644604100000|2022-02-11 18:28:20|69.46|67.26|69.25|67.05|69.46|67.26|69.25|67.05|0
1644604110000|2022-02-11 18:28:30|69.39|67.19|69.46|67.26|69.46|67.26|69.39|67.19|0
1644604120000|2022-02-11 18:28:40|69.39|67.19|69.46|67.26|69.46|67.26|69.39|67.19|0
1644604130000|2022-02-11 18:28:50|69.32|67.12|69.49|67.29|69.49|67.29|69.32|67.12|0
1644604140000|2022-02-11 18:29:00|69.63|67.43|69.53|67.33|69.63|67.43|69.53|67.33|0
1644604150000|2022-02-11 18:29:10|69.05|66.85|69.39|67.19|69.46|67.26|69.05|66.85|0
1644604160000|2022-02-11 18:29:20|69.05|66.85|69.05|66.85|69.25|67.05|69.05|66.85|0
1644604170000|2022-02-11 18:29:30|68.91|66.71|68.71|66.51|68.98|66.78|68.71|66.51|0
1644604180000|2022-02-11 18:29:40|68.78|66.58|68.58|66.38|68.78|66.58|68.58|66.38|0
1644604190000|2022-02-11 18:29:50|68.64|66.44|68.51|66.31|68.64|66.44|68.44|66.24|0
1644604200000|2022-02-11 18:30:00|68.37|66.17|68.44|66.24|68.44|66.24|68.31|66.11|0
1644604210000|2022-02-11 18:30:10|68.31|66.11|68.44|66.24|68.51|66.31|68.31|66.11|0
1644604220000|2022-02-11 18:30:20|68.51|66.31|67.84|65.64|68.51|66.31|67.84|65.64|0
1644604230000|2022-02-11 18:30:30|67.7|65.5|67.77|65.57|67.84|65.64|67.7|65.5|0
1644604240000|2022-02-11 18:30:40|67.84|65.64|67.64|65.44|67.84|65.64|67.57|65.37|0
1644604250000|2022-02-11 18:30:50|67.57|65.37|67.17|64.97|67.57|65.37|67.17|64.97|0
1644604260000|2022-02-11 18:31:00|67.37|65.17|67.04|64.84|67.37|65.17|67.04|64.84|0
1644604270000|2022-02-11 18:31:10|66.77|64.57|66.84|64.64|66.84|64.64|66.77|64.57|0
1644604280000|2022-02-11 18:31:20|66.77|64.57|67.17|64.97|67.17|64.97|66.77|64.57|0
1644604290000|2022-02-11 18:31:30|67.24|65.04|67.11|64.91|67.37|65.17|67.11|64.91|0
1644604300000|2022-02-11 18:31:40|64.38|62.18|64.51|62.31|64.51|62.31|64.38|62.18|0
1644604310000|2022-02-11 18:31:50|64.58|62.38|64.77|62.57|64.77|62.57|64.58|62.38|0
1644604320000|2022-02-11 18:32:00|64.64|62.44|67.2|65|67.2|65|64.64|62.44|0
1644604330000|2022-02-11 18:32:10|67.07|64.87|67.07|64.87|67.2|65|67.07|64.87|0
1644604340000|2022-02-11 18:32:20|67.14|64.94|67.59|65.39|67.59|65.39|66.87|64.67|0
1644604350000|2022-02-11 18:32:30|67.79|65.59|67.79|65.59|67.79|65.59|67.73|65.53|0
1644604360000|2022-02-11 18:32:40|67.66|65.46|67.39|65.19|67.66|65.46|67.39|65.19|0
1644604370000|2022-02-11 18:32:50|67.53|65.33|68.05|65.85|68.05|65.85|67.2|65|0
1644604380000|2022-02-11 18:33:00|67.79|65.59|67.59|65.39|67.79|65.59|67.59|65.39|0
1644604390000|2022-02-11 18:33:10|67.65|65.45|67.52|65.32|67.65|65.45|67.45|65.25|0
1644604400000|2022-02-11 18:33:20|67.59|65.39|67.39|65.19|67.59|65.39|67.39|65.19|0
1644604410000|2022-02-11 18:33:30|67.32|65.12|67.59|65.39|67.59|65.39|67.32|65.12|0
1644604420000|2022-02-11 18:33:40|67.65|65.45|67.39|65.19|67.65|65.45|67.39|65.19|0
1644604430000|2022-02-11 18:33:50|67.45|65.25|67.59|65.39|67.65|65.45|67.45|65.25|0
1644604440000|2022-02-11 18:34:00|67.52|65.32|67.04|64.84|67.52|65.32|67.04|64.84|0
1644604450000|2022-02-11 18:34:10|66.98|64.78|67.51|65.31|67.51|65.31|66.98|64.78|0
1644604460000|2022-02-11 18:34:20|67.64|65.44|67.97|65.77|67.97|65.77|67.64|65.44|0
1644604470000|2022-02-11 18:34:30|67.84|65.64|67.77|65.57|67.84|65.64|67.77|65.57|0
1644604480000|2022-02-11 18:34:40|67.7|65.5|67.84|65.64|67.9|65.7|67.7|65.5|0
1644604490000|2022-02-11 18:34:50|68.04|65.84|67.44|65.24|68.04|65.84|67.44|65.24|0
1644604500000|2022-02-11 18:35:00|67.37|65.17|67.11|64.91|67.37|65.17|67.04|64.84|0
1644604510000|2022-02-11 18:35:10|67.17|64.97|67.21|65.01|67.21|65.01|67.04|64.84|0
1644604520000|2022-02-11 18:35:20|66.47|64.27|65.94|63.74|66.47|64.27|65.88|63.68|0
1644604530000|2022-02-11 18:35:30|65.88|63.68|66.2|64|66.2|64|65.75|63.55|0
1644604540000|2022-02-11 18:35:40|66.14|63.94|66.53|64.33|66.53|64.33|66.14|63.94|0
1644604550000|2022-02-11 18:35:50|66.4|64.2|66.2|64|66.43|64.23|66.2|64|0
1644604560000|2022-02-11 18:36:00|66.27|64.07|66.14|63.94|66.27|64.07|66.07|63.87|0
1644604570000|2022-02-11 18:36:10|66.27|64.07|66.43|64.23|66.6|64.4|66.27|64.07|0
1644604580000|2022-02-11 18:36:20|66.66|64.46|66.53|64.33|66.66|64.46|66.53|64.33|0
1644604590000|2022-02-11 18:36:30|66.4|64.2|66.47|64.27|66.47|64.27|66.27|64.07|0
1644604600000|2022-02-11 18:36:40|66.53|64.33|66.2|64|66.53|64.33|66.2|64|0
1644604610000|2022-02-11 18:36:50|66.47|64.27|66.53|64.33|66.53|64.33|66.37|64.17|0
1644604620000|2022-02-11 18:37:00|66.27|64.07|66.14|63.94|66.27|64.07|66.07|63.87|0
1644604630000|2022-02-11 18:37:10|66.2|64|65.81|63.61|66.2|64|65.81|63.61|0
1644604640000|2022-02-11 18:37:20|65.62|63.42|65.62|63.42|65.62|63.42|65.52|63.32|0
1644604650000|2022-02-11 18:37:30|65.42|63.22|65.49|63.29|65.49|63.29|65.36|63.16|0
1644604660000|2022-02-11 18:37:40|65.16|62.96|65.42|63.22|65.49|63.29|65.16|62.96|0
1644604670000|2022-02-11 18:37:50|65.49|63.29|65.03|62.83|65.49|63.29|64.97|62.77|0
1644604680000|2022-02-11 18:38:00|64.71|62.51|64.39|62.19|64.71|62.51|64.39|62.19|0
1644604690000|2022-02-11 18:38:10|64.55|62.35|64.9|62.7|64.9|62.7|64.55|62.35|0
1644604700000|2022-02-11 18:38:20|64.71|62.51|64.39|62.19|64.71|62.51|64.39|62.19|0
1644604710000|2022-02-11 18:38:30|64.33|62.13|64.26|62.06|64.33|62.13|64.26|62.06|0
1644604720000|2022-02-11 18:38:40|64.39|62.19|64.45|62.25|64.71|62.51|64.39|62.19|0
1644604730000|2022-02-11 18:38:50|64.68|62.48|64.42|62.22|64.68|62.48|64.39|62.19|0
1644604740000|2022-02-11 18:39:00|64.39|62.19|63.62|61.42|64.39|62.19|63.62|61.42|0
1644604750000|2022-02-11 18:39:10|63.69|61.49|64.07|61.87|64.07|61.87|63.69|61.49|0
1644604760000|2022-02-11 18:39:20|63.65|61.45|63.37|61.17|63.65|61.45|63.37|61.17|0
1644604770000|2022-02-11 18:39:30|63.56|61.36|62.99|60.79|63.56|61.36|62.99|60.79|0
1644604780000|2022-02-11 18:39:40|64.78|62.58|64.4|62.2|64.78|62.58|64.4|62.2|0
1644604790000|2022-02-11 18:39:50|65.24|63.04|64.5|62.3|65.24|63.04|64.5|62.3|0
1644604800000|2022-02-11 18:40:00|64.41|62.21|64.35|62.15|64.41|62.21|63.78|61.58|0
1644604810000|2022-02-11 18:40:10|64.79|62.59|66.27|64.07|66.27|64.07|64.79|62.59|0
1644604820000|2022-02-11 18:40:20|65.88|63.68|64.82|62.62|65.88|63.68|64.82|62.62|0
1644604830000|2022-02-11 18:40:30|64.85|62.65|65.3|63.1|65.3|63.1|64.85|62.65|0
1644604840000|2022-02-11 18:40:40|65.49|63.29|65.94|63.74|66.01|63.81|65.49|63.29|0
1644604850000|2022-02-11 18:40:50|66.01|63.81|66.23|64.03|66.23|64.03|66.01|63.81|0
1644604860000|2022-02-11 18:41:00|66.2|64|66.2|64|66.2|64|66.14|63.94|0
1644604870000|2022-02-11 18:41:10|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1644604890000|2022-02-11 18:41:30|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1644604900000|2022-02-11 18:41:40|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1644604910000|2022-02-11 18:41:50|65.17|62.97|65.04|62.84|65.17|62.97|64.98|62.78|0
1644604920000|2022-02-11 18:42:00|65.08|62.88|65.11|62.91|65.11|62.91|64.98|62.78|0
1644604930000|2022-02-11 18:42:10|65.17|62.97|65.17|62.97|65.17|62.97|65.17|62.97|0
1644604940000|2022-02-11 18:42:20|64.79|62.59|64.47|62.27|64.79|62.59|64.47|62.27|0
1644604950000|2022-02-11 18:42:30|64.03|61.83|64.16|61.96|64.16|61.96|64.03|61.83|0
1644604960000|2022-02-11 18:42:40|63.84|61.64|63.28|61.08|63.84|61.64|63.28|61.08|0
1644604970000|2022-02-11 18:42:50|63.21|61.01|63.18|60.98|63.28|61.08|63.18|60.98|0
1644604980000|2022-02-11 18:43:00|63.21|61.01|63.21|61.01|63.21|61.01|63.15|60.95|0
1644605000000|2022-02-11 18:43:20|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1644605010000|2022-02-11 18:43:30|64.09|61.89|64.16|61.96|64.22|62.02|64.09|61.89|0
1644605020000|2022-02-11 18:43:40|64.22|62.02|64.16|61.96|64.25|62.05|64.16|61.96|0
1644605030000|2022-02-11 18:43:50|64.73|62.53|63.65|61.45|64.73|62.53|63.59|61.39|0
1644605040000|2022-02-11 18:44:00|63.59|61.39|63.59|61.39|63.65|61.45|63.59|61.39|0
1644605050000|2022-02-11 18:44:10|63.53|61.33|63.84|61.64|63.84|61.64|63.53|61.33|0
1644605060000|2022-02-11 18:44:20|64.6|62.4|64.28|62.08|64.6|62.4|64.22|62.02|0
1644605070000|2022-02-11 18:44:30|64.53|62.33|64.03|61.83|64.53|62.33|64.03|61.83|0
1644605080000|2022-02-11 18:44:40|63.97|61.77|63.78|61.58|64.03|61.83|63.78|61.58|0
1644605090000|2022-02-11 18:44:50|63.65|61.45|64|61.8|64|61.8|63.59|61.39|0
1644605100000|2022-02-11 18:45:00|63.71|61.51|63.4|61.2|63.71|61.51|63.4|61.2|0
1644605110000|2022-02-11 18:45:10|63.52|61.32|62.9|60.7|63.52|61.32|62.9|60.7|0
1644605120000|2022-02-11 18:45:20|62.93|60.73|62.78|60.58|62.93|60.73|62.71|60.51|0
1644605130000|2022-02-11 18:45:30|62.74|60.54|62.4|60.2|62.74|60.54|62.4|60.2|0
1644605140000|2022-02-11 18:45:40|62.22|60.02|61.91|59.71|62.22|60.02|61.91|59.71|0
1644605150000|2022-02-11 18:45:50|62.03|59.83|61.9|59.04|62.03|59.83|61.75|59.04|0
1644605160000|2022-02-11 18:46:00|61.87|59.01|62.05|59.19|62.36|59.5|61.87|59.01|0
1644605170000|2022-02-11 18:46:10|61.75|58.89|61.2|58.34|61.75|58.89|61.08|58.22|0
1644605180000|2022-02-11 18:46:20|61.02|58.16|61.14|58.28|61.2|58.34|61.02|58.16|0
1644605190000|2022-02-11 18:46:30|60.65|57.79|60.59|57.73|60.65|57.79|60.59|57.73|0
1644605200000|2022-02-11 18:46:40|60.5|57.64|60.17|57.31|60.5|57.64|60.17|57.31|0
1644605210000|2022-02-11 18:46:50|60.77|57.91|61.02|58.16|61.11|58.25|60.77|57.91|0
1644605220000|2022-02-11 18:47:00|61.08|58.22|61.56|58.7|61.56|58.7|61.02|58.16|0
1644605230000|2022-02-11 18:47:10|60.59|57.73|61.08|58.22|61.08|58.22|60.53|57.67|0
1644605240000|2022-02-11 18:47:20|61.26|58.4|61.56|58.7|61.56|58.7|61.2|58.34|0
1644605250000|2022-02-11 18:47:30|61.75|58.89|61.57|58.71|61.75|58.89|60.31|57.45|0
1644605260000|2022-02-11 18:47:40|67.35|64.49|66.52|63.66|67.35|64.49|66.52|63.66|0
1644605270000|2022-02-11 18:47:50|69.41|66.55|69.6|66.74|69.93|67.07|69.41|66.55|0
1644605280000|2022-02-11 18:48:00|69.57|66.71|70.38|67.52|70.38|67.52|69.57|66.71|0
1644605290000|2022-02-11 18:48:10|70.51|67.65|69.93|67.07|70.51|67.65|69.93|67.07|0
1644605300000|2022-02-11 18:48:20|68.12|65.26|67.73|64.87|68.12|65.26|67.73|64.87|0
1644605310000|2022-02-11 18:48:30|67.86|65|68.57|65.71|68.57|65.71|67.86|65|0
1644605320000|2022-02-11 18:48:40|68.44|65.58|68.67|65.81|68.67|65.81|68.44|65.58|0
1644605330000|2022-02-11 18:48:50|68.44|65.58|67.96|65.1|68.44|65.58|67.96|65.1|0
1644605340000|2022-02-11 18:49:00|67.51|64.65|67.62|64.54|67.62|64.65|67.21|64.13|0
1644605350000|2022-02-11 18:49:10|67.46|64.38|67.33|64.25|67.49|64.41|67.17|64.09|0
1644605360000|2022-02-11 18:49:20|67.46|64.38|67.33|64.25|67.46|64.38|67.02|63.94|0
1644605370000|2022-02-11 18:49:30|67.46|64.38|67.46|64.38|67.46|64.38|67.21|64.13|0
1644605380000|2022-02-11 18:49:40|67.3|64.22|67.21|64.13|67.3|64.22|67.08|64|0
1644605390000|2022-02-11 18:49:50|67.52|64.44|68.36|65.28|68.36|65.28|67.52|64.44|0
1644605400000|2022-02-11 18:50:00|68.71|65.63|68.49|65.41|68.71|65.63|68.29|65.21|0
1644605410000|2022-02-11 18:50:10|67.97|64.89|67.65|64.57|67.97|64.89|67.65|64.57|0
1644605420000|2022-02-11 18:50:20|67.72|64.64|67.97|64.89|68.23|65.15|67.72|64.64|0
1644605430000|2022-02-11 18:50:30|67.72|64.64|67.65|64.57|67.72|64.64|67.33|64.25|0
1644605440000|2022-02-11 18:50:40|67.14|64.06|66.08|63|67.14|64.06|66.08|63|0
1644605450000|2022-02-11 18:50:50|65.96|62.88|66.53|63.45|66.53|63.45|65.96|62.88|0
1644605460000|2022-02-11 18:51:00|66.4|63.32|66.84|63.76|66.84|63.76|66.4|63.32|0
1644605470000|2022-02-11 18:51:10|66.59|63.51|66.72|63.64|66.94|63.86|66.59|63.51|0
1644605480000|2022-02-11 18:51:20|66.4|63.32|66.4|63.32|66.4|63.32|66.34|63.26|0
1644605490000|2022-02-11 18:51:30|66.27|63.19|65.92|62.84|66.27|63.19|65.92|62.84|0
1644605500000|2022-02-11 18:51:40|65.83|62.75|66.98|63.9|66.98|63.9|65.83|62.75|0
1644605510000|2022-02-11 18:51:50|66.29|63.21|66.7|63.62|66.7|63.62|66.29|63.21|0
1644605520000|2022-02-11 18:52:00|66.73|63.65|67.5|64.42|67.75|64.67|66.73|63.65|0
1644605530000|2022-02-11 18:52:10|67.75|64.67|67.78|64.7|67.88|64.8|67.69|64.61|0
1644605540000|2022-02-11 18:52:20|67.5|64.42|67.11|64.03|67.5|64.42|67.11|64.03|0
1644605550000|2022-02-11 18:52:30|67.43|64.35|67.82|64.74|67.82|64.74|67.43|64.35|0
1644605560000|2022-02-11 18:52:40|67.69|64.61|68.27|65.19|68.33|65.25|67.69|64.61|0
1644605570000|2022-02-11 18:52:50|68.91|65.83|68.98|65.9|69.5|66.42|68.91|65.83|0
1644605580000|2022-02-11 18:53:00|68.59|65.51|68.39|65.31|68.59|65.51|68.3|65.22|0
1644605590000|2022-02-11 18:53:10|68.72|65.64|68.75|65.67|68.78|65.7|68.65|65.57|0
1644605600000|2022-02-11 18:53:20|68.91|65.83|69.2|66.12|69.2|66.12|68.91|65.83|0
1644605610000|2022-02-11 18:53:30|69.3|66.22|69.6|66.52|69.7|66.62|69.3|66.22|0
1644605620000|2022-02-11 18:53:40|69.3|66.22|68.91|65.83|69.3|66.22|68.91|65.83|0
1644605630000|2022-02-11 18:53:50|68.78|65.7|68.88|65.8|68.88|65.8|68.59|65.51|0
1644605640000|2022-02-11 18:54:00|69.17|66.09|68.98|65.9|69.17|66.09|68.85|65.77|0
1644605650000|2022-02-11 18:54:10|69.24|66.16|69.07|65.99|69.24|66.16|69.07|65.99|0
1644605660000|2022-02-11 18:54:20|69.3|66.22|69.56|66.48|69.56|66.48|69.04|65.96|0
1644605670000|2022-02-11 18:54:30|69.3|66.22|69.76|66.68|69.76|66.68|69.3|66.22|0
1644605680000|2022-02-11 18:54:40|69.53|66.45|69.63|66.55|69.73|66.65|69.53|66.45|0
1644605690000|2022-02-11 18:54:50|69.79|66.71|69.56|66.48|69.79|66.71|69.56|66.48|0
1644605700000|2022-02-11 18:55:00|69.37|66.29|68.98|65.9|69.37|66.29|68.78|65.7|0
1644605710000|2022-02-11 18:55:10|69.03|65.95|67.48|64.4|69.29|66.21|67.48|64.4|0
1644605720000|2022-02-11 18:55:20|67.74|64.66|66.03|62.95|67.74|64.66|66.03|62.95|0
1644605730000|2022-02-11 18:55:30|66.25|63.17|66.51|63.43|66.51|63.43|66.25|63.17|0
1644605740000|2022-02-11 18:55:40|66.25|63.17|66.06|62.98|66.25|63.17|66.06|62.98|0
1644605750000|2022-02-11 18:55:50|66|62.92|65.58|62.5|66|62.92|65.55|62.47|0
1644605760000|2022-02-11 18:56:00|65.24|62.16|64.86|61.78|65.24|62.16|64.8|61.72|0
1644605770000|2022-02-11 18:56:10|64.99|61.91|65.55|62.47|65.55|62.47|64.99|61.91|0
1644605780000|2022-02-11 18:56:20|64.92|61.84|64.36|61.28|64.92|61.84|64.11|61.03|0
1644605790000|2022-02-11 18:56:30|64.55|61.47|64.45|61.37|64.55|61.47|64.42|61.34|0
1644605800000|2022-02-11 18:56:40|64.48|61.4|64.45|61.37|64.48|61.4|64.23|61.15|0
1644605810000|2022-02-11 18:56:50|64.61|61.53|64.55|61.47|64.98|61.9|64.55|61.47|0
1644605820000|2022-02-11 18:57:00|64.42|61.34|64.39|61.31|64.54|61.46|64.17|61.09|0
1644605830000|2022-02-11 18:57:10|64.54|61.46|63.98|60.9|64.54|61.46|63.98|60.9|0
1644605840000|2022-02-11 18:57:20|63.86|60.78|64.29|61.21|64.29|61.21|63.86|60.78|0
1644605850000|2022-02-11 18:57:30|64.45|61.37|64.61|61.53|64.61|61.53|64.04|60.96|0
1644605860000|2022-02-11 18:57:40|64.51|61.43|64.73|61.65|65.11|62.03|64.51|61.43|0
1644605870000|2022-02-11 18:57:50|64.67|61.59|64.36|61.28|64.67|61.59|64.17|61.09|0
1644605880000|2022-02-11 18:58:00|64.04|60.96|64.29|61.21|64.29|61.21|64.04|60.96|0
1644605890000|2022-02-11 18:58:10|64.61|61.53|64.36|61.28|64.73|61.65|64.36|61.28|0
1644605900000|2022-02-11 18:58:20|64.26|61.18|64.61|61.53|64.61|61.53|64.26|61.18|0
1644605910000|2022-02-11 18:58:30|64.92|61.84|65.08|62|65.08|62|64.8|61.72|0
1644605920000|2022-02-11 18:58:40|65.46|62.38|65.24|62.16|65.46|62.38|65.05|61.97|0
1644605930000|2022-02-11 18:58:50|65.17|62.09|64.64|61.56|65.17|62.09|64.64|61.56|0
1644605940000|2022-02-11 18:59:00|64.98|61.9|64.98|61.9|64.98|61.9|64.98|61.9|0
1644605950000|2022-02-11 18:59:10|64.48|61.4|64.7|61.62|64.7|61.62|64.39|61.31|0
1644605960000|2022-02-11 18:59:20|64.8|61.72|64.61|61.53|64.8|61.72|64.61|61.53|0
1644605970000|2022-02-11 18:59:30|64.73|61.65|64.42|61.34|64.73|61.65|64.36|61.28|0
1644605980000|2022-02-11 18:59:40|64.2|61.56|63.89|61.25|64.26|61.62|63.89|61.25|0
1644605990000|2022-02-11 18:59:50|63.95|61.31|63.76|61.12|63.95|61.31|63.76|61.12|0
1644606000000|2022-02-11 19:00:00|63.64|61|63.58|60.94|63.64|61|63.39|60.75|0
1644606010000|2022-02-11 19:00:10|63.89|61.25|64.32|61.68|64.32|61.68|63.89|61.25|0
1644606020000|2022-02-11 19:00:20|64.26|61.62|63.95|61.31|64.26|61.62|63.89|61.25|0
1644606030000|2022-02-11 19:00:30|63.82|61.18|64.2|61.56|64.32|61.68|63.82|61.18|0
1644606040000|2022-02-11 19:00:40|64.26|61.62|63.7|61.06|64.26|61.62|63.7|61.06|0
1644606050000|2022-02-11 19:00:50|63.45|60.81|63.89|61.25|63.89|61.25|63.45|60.81|0
1644606060000|2022-02-11 19:01:00|64.39|61.75|64.95|62.31|64.95|62.31|64.39|61.75|0
1644606070000|2022-02-11 19:01:10|65.33|62.69|65.36|62.72|65.65|63.01|65.33|62.69|0
1644606080000|2022-02-11 19:01:20|65.17|62.53|64.89|62.25|65.17|62.53|64.89|62.25|0
1644606090000|2022-02-11 19:01:30|64.32|61.68|64.07|61.43|64.32|61.68|64.07|61.43|0
1644606100000|2022-02-11 19:01:40|64.32|61.68|63.51|60.87|64.32|61.68|63.51|60.87|0
1644606110000|2022-02-11 19:01:50|63.23|60.59|62.83|60.19|63.23|60.59|62.83|60.19|0
1644606120000|2022-02-11 19:02:00|63.39|60.75|64.25|61.61|64.38|61.74|63.08|60.44|0
1644606130000|2022-02-11 19:02:10|64.1|61.46|63.69|61.05|64.1|61.46|63.57|60.93|0
1644606140000|2022-02-11 19:02:20|63.79|61.15|63.97|61.33|63.97|61.33|63.79|61.15|0
1644606150000|2022-02-11 19:02:30|64.1|61.46|63.66|61.02|64.1|61.46|63.54|60.9|0
1644606160000|2022-02-11 19:02:40|63.54|60.9|62.99|60.35|63.69|61.05|62.99|60.35|0
1644606170000|2022-02-11 19:02:50|63.05|60.41|62.65|60.01|63.05|60.41|62.65|60.01|0
1644606180000|2022-02-11 19:03:00|62.44|59.8|62.87|60.23|62.99|60.35|62.26|59.62|0
1644606190000|2022-02-11 19:03:10|62.62|59.98|62.62|59.98|62.87|60.23|62.62|59.98|0
1644606200000|2022-02-11 19:03:20|62.87|60.23|63.2|60.56|63.2|60.56|62.87|60.23|0
1644606210000|2022-02-11 19:03:30|63.6|60.96|63.85|61.21|63.85|61.21|63.23|60.59|0
1644606220000|2022-02-11 19:03:40|63.88|61.24|63.42|60.78|63.88|61.24|63.42|60.78|0
1644606230000|2022-02-11 19:03:50|63.88|61.24|63.48|60.84|63.88|61.24|63.48|60.84|0
1644606240000|2022-02-11 19:04:00|63.17|60.53|63.17|60.53|63.17|60.53|62.8|60.16|0
1644606250000|2022-02-11 19:04:10|63.2|60.56|63.05|60.41|63.36|60.72|63.05|60.41|0
1644606260000|2022-02-11 19:04:20|63.45|60.81|63.57|60.93|63.57|60.93|63.29|60.65|0
1644606270000|2022-02-11 19:04:30|63.42|60.78|64.35|61.71|64.35|61.71|63.42|60.78|0
1644606280000|2022-02-11 19:04:40|64.1|61.46|64.28|61.64|64.28|61.64|63.79|61.15|0
1644606290000|2022-02-11 19:04:50|64.16|61.52|64.84|62.2|65.03|62.39|64.16|61.52|0
1644606300000|2022-02-11 19:05:00|65.38|62.74|65.12|62.48|65.41|62.77|64.91|62.27|0
1644606310000|2022-02-11 19:05:10|64.72|62.08|64.47|61.83|64.72|62.08|64.34|61.7|0
1644606320000|2022-02-11 19:05:20|64.1|61.46|63.66|61.02|64.1|61.46|63.54|60.9|0
1644606330000|2022-02-11 19:05:30|64.16|61.52|64.16|61.52|64.16|61.52|64.16|61.52|0
1644606340000|2022-02-11 19:05:40|64.1|61.46|64.59|61.95|64.59|61.95|63.97|61.33|0
1644606350000|2022-02-11 19:05:50|64.22|61.58|63.85|61.21|64.22|61.58|63.85|61.21|0
1644606360000|2022-02-11 19:06:00|63.54|60.9|63.82|61.18|63.82|61.18|63.48|60.84|0
1644606370000|2022-02-11 19:06:10|63.79|61.15|63.17|60.53|63.79|61.15|63.17|60.53|0
1644606380000|2022-02-11 19:06:20|62.93|60.29|63.6|60.96|63.6|60.96|62.93|60.29|0
1644606390000|2022-02-11 19:06:30|63.69|61.05|63.91|61.27|63.97|61.33|63.54|60.9|0
1644606400000|2022-02-11 19:06:40|63.97|61.33|63.29|60.65|63.97|61.33|63.29|60.65|0
1644606410000|2022-02-11 19:06:50|63.2|60.56|62.99|60.35|63.2|60.56|62.99|60.35|0
1644606420000|2022-02-11 19:07:00|62.74|60.1|63.29|60.65|63.42|60.78|62.74|60.1|0
1644606430000|2022-02-11 19:07:10|63.42|60.78|64.1|61.46|64.1|61.46|63.42|60.78|0
1644606440000|2022-02-11 19:07:20|64.59|61.95|64.41|61.77|64.84|62.2|64.41|61.77|0
1644606450000|2022-02-11 19:07:30|64.34|61.7|64.22|61.58|64.56|61.92|64.22|61.58|0
1644606460000|2022-02-11 19:07:40|64.91|62.27|65.53|62.89|65.53|62.89|64.91|62.27|0
1644606470000|2022-02-11 19:07:50|65.34|62.7|66.17|63.53|66.17|63.53|64.94|62.3|0
1644606480000|2022-02-11 19:08:00|66.29|63.65|66.68|64.04|66.68|64.04|66.1|63.46|0
1644606490000|2022-02-11 19:08:10|66.48|63.84|68.87|66.23|68.87|66.23|66.48|63.84|0
1644606500000|2022-02-11 19:08:20|68.61|65.97|69.19|66.55|69.19|66.55|68.61|65.97|0
1644606510000|2022-02-11 19:08:30|68.87|66.23|68.61|65.97|68.87|66.23|68.48|65.84|0
1644606520000|2022-02-11 19:08:40|68.74|66.1|67.71|65.07|68.74|66.1|67.71|65.07|0
1644606530000|2022-02-11 19:08:50|67.54|64.9|67.19|64.55|67.54|64.9|67.07|64.43|0
1644606540000|2022-02-11 19:09:00|67.13|64.49|66.02|63.38|67.13|64.49|66.02|63.38|0
1644606550000|2022-02-11 19:09:10|66.31|63.67|66.37|63.73|66.69|64.05|66.31|63.67|0
1644606560000|2022-02-11 19:09:20|66.53|63.89|66.31|63.67|66.88|64.24|66.31|63.67|0
1644606570000|2022-02-11 19:09:30|66.49|63.85|66.43|63.79|66.49|63.85|66.43|63.79|0
1644606580000|2022-02-11 19:09:40|66.12|63.48|66.56|63.92|66.62|63.98|66.12|63.48|0
1644606590000|2022-02-11 19:09:50|66.62|63.98|66.46|63.82|66.62|63.98|66.46|63.82|0
1644606600000|2022-02-11 19:10:00|66.68|64.04|67.19|64.55|67.19|64.55|66.68|64.04|0
1644606610000|2022-02-11 19:10:10|67.32|64.68|66.75|64.11|67.32|64.68|66.75|64.11|0
1644606620000|2022-02-11 19:10:20|66.62|63.98|66.81|64.17|67|64.36|66.62|63.98|0
1644606630000|2022-02-11 19:10:30|66.91|64.27|67|64.36|67|64.36|66.75|64.11|0
1644606640000|2022-02-11 19:10:40|66.46|63.82|66.81|64.17|66.81|64.17|66.3|63.66|0
1644606650000|2022-02-11 19:10:50|67.07|64.43|67|64.36|67.13|64.49|67|64.36|0
1644606660000|2022-02-11 19:11:00|67.32|64.68|67.7|65.06|67.7|65.06|67.07|64.43|0
1644606670000|2022-02-11 19:11:10|67.64|65|67.7|65.06|67.77|65.13|67.45|64.81|0
1644606680000|2022-02-11 19:11:20|67.83|65.19|67.54|64.9|67.83|65.19|67.54|64.9|0
1644606690000|2022-02-11 19:11:30|67.26|64.62|67.13|64.49|67.26|64.62|66.94|64.3|0
1644606700000|2022-02-11 19:11:40|66.81|64.17|66.62|63.98|66.81|64.17|66.56|63.92|0
1644606710000|2022-02-11 19:11:50|66.78|64.14|66.52|63.88|66.81|64.17|66.3|63.66|0
1644606720000|2022-02-11 19:12:00|66.43|63.79|65.61|62.97|66.75|64.11|65.61|62.97|0
1644606730000|2022-02-11 19:12:10|65.68|63.04|66.3|63.66|66.3|63.66|65.68|63.04|0
1644606740000|2022-02-11 19:12:20|66.75|64.11|67.38|64.74|67.38|64.74|66.75|64.11|0
1644606750000|2022-02-11 19:12:30|67.19|64.55|67.29|64.65|67.29|64.65|67.13|64.49|0
1644606760000|2022-02-11 19:12:40|67.13|64.49|66.84|64.2|67.13|64.49|66.81|64.17|0
1644606770000|2022-02-11 19:12:50|66.62|63.98|66.02|63.38|66.75|64.11|66.02|63.38|0
1644606780000|2022-02-11 19:13:00|66.37|63.73|66.75|64.11|66.87|64.23|66.37|63.73|0
1644606790000|2022-02-11 19:13:10|66.94|64.3|66.62|63.98|66.94|64.3|66.56|63.92|0
1644606800000|2022-02-11 19:13:20|67|64.36|67.22|64.58|67.35|64.71|67|64.36|0
1644606810000|2022-02-11 19:13:30|67.26|64.62|67.16|64.52|67.35|64.71|67.16|64.52|0
1644606820000|2022-02-11 19:13:40|67.06|64.42|67.45|64.81|67.45|64.81|67.06|64.42|0
1644606830000|2022-02-11 19:13:50|67.51|64.87|67.26|64.62|67.51|64.87|67.26|64.62|0
1644606840000|2022-02-11 19:14:00|68.25|65.61|67.51|64.87|68.25|65.61|67.51|64.87|0
1644606850000|2022-02-11 19:14:10|67.73|65.09|66.87|64.23|67.73|65.09|66.87|64.23|0
1644606860000|2022-02-11 19:14:20|67.13|64.49|67.7|65.06|67.77|65.13|67.13|64.49|0
1644606870000|2022-02-11 19:14:30|67.64|65|68.15|65.51|68.35|65.71|67.64|65|0
1644606880000|2022-02-11 19:14:40|67.96|65.32|68.67|66.03|68.67|66.03|67.96|65.32|0
1644606890000|2022-02-11 19:14:50|68.48|65.84|68.22|65.58|68.48|65.84|68.22|65.58|0
1644606900000|2022-02-11 19:15:00|68.51|65.87|68.93|66.29|68.93|66.29|68.15|65.51|0
1644606910000|2022-02-11 19:15:10|69.19|66.55|69.65|67.01|69.78|67.14|69.19|66.55|0
1644606920000|2022-02-11 19:15:20|69.97|67.33|69.71|67.07|70.17|67.53|69.71|67.07|0
1644606930000|2022-02-11 19:15:30|70.24|67.6|69.97|67.33|70.24|67.6|69.97|67.33|0
1644606940000|2022-02-11 19:15:40|69.84|67.2|70.44|67.8|70.57|67.93|69.84|67.2|0
1644606950000|2022-02-11 19:15:50|70.47|67.83|70.7|68.06|70.8|68.16|70.47|67.83|0
1644606960000|2022-02-11 19:16:00|71.23|68.59|70.83|68.19|71.23|68.59|70.5|67.86|0
1644606970000|2022-02-11 19:16:10|70.63|67.99|70.17|67.53|70.63|67.99|70.17|67.53|0
1644606980000|2022-02-11 19:16:20|70.37|67.73|69.65|67.01|70.37|67.73|69.65|67.01|0
1644606990000|2022-02-11 19:16:30|69.19|66.55|69.38|66.74|69.38|66.74|68.99|66.35|0
1644607000000|2022-02-11 19:16:40|69.29|66.65|69.58|66.94|69.58|66.94|69.29|66.65|0
1644607010000|2022-02-11 19:16:50|69.32|66.68|69.78|67.14|69.78|67.14|69.25|66.61|0
1644607020000|2022-02-11 19:17:00|69.58|66.94|69.78|67.14|69.78|67.14|69.45|66.81|0
1644607030000|2022-02-11 19:17:10|69.65|67.01|69.78|67.14|69.78|67.14|69.51|66.87|0
1644607040000|2022-02-11 19:17:20|69.97|67.33|69.78|67.14|69.97|67.33|69.78|67.14|0
1644607050000|2022-02-11 19:17:30|70.11|67.47|70.7|68.06|70.7|68.06|70.11|67.47|0
1644607060000|2022-02-11 19:17:40|70.63|67.99|70.7|68.06|70.9|68.26|70.63|67.99|0
1644607070000|2022-02-11 19:17:50|71.03|68.39|70.76|68.12|71.03|68.39|70.66|68.02|0
1644607080000|2022-02-11 19:18:00|70.7|68.06|71.23|68.59|71.23|68.59|70.7|68.06|0
1644607090000|2022-02-11 19:18:10|71.76|69.12|71.76|69.12|71.76|69.12|71.56|68.92|0
1644607100000|2022-02-11 19:18:20|71.83|69.19|71.39|68.75|72.1|69.46|71.39|68.75|0
1644607110000|2022-02-11 19:18:30|71.56|68.92|71.83|69.19|71.83|69.19|71.56|68.92|0
1644607120000|2022-02-11 19:18:40|71.96|69.32|72.03|69.39|72.37|69.73|71.96|69.32|0
1644607130000|2022-02-11 19:18:50|72.1|69.46|72.3|69.66|72.3|69.66|72.1|69.46|0
1644607140000|2022-02-11 19:19:00|72.03|69.39|71.5|68.86|72.03|69.39|71.5|68.86|0
1644607150000|2022-02-11 19:19:10|71.36|68.72|71.56|68.92|71.56|68.92|71.26|68.62|0
1644607160000|2022-02-11 19:19:20|71.1|68.46|70.57|67.93|71.13|68.49|70.57|67.93|0
1644607170000|2022-02-11 19:19:30|70.7|68.06|70.96|68.32|70.96|68.32|70.7|68.06|0
1644607180000|2022-02-11 19:19:40|70.83|68.19|71.3|68.66|71.3|68.66|70.83|68.19|0
1644607190000|2022-02-11 19:19:50|71.16|68.52|71.07|68.21|71.16|68.52|71.07|68.21|0
1644607200000|2022-02-11 19:20:00|70.74|67.88|71.27|68.41|71.27|68.41|70.68|67.82|0
1644607210000|2022-02-11 19:20:10|71.14|68.28|71.34|68.48|71.47|68.61|71.14|68.28|0
1644607220000|2022-02-11 19:20:20|71.44|68.58|71.21|68.35|71.47|68.61|71.21|68.35|0
1644607230000|2022-02-11 19:20:30|71.34|68.48|71.4|68.54|71.54|68.68|71.34|68.48|0
1644607240000|2022-02-11 19:20:40|70.81|67.95|70.61|67.75|70.81|67.95|70.61|67.75|0
1644607250000|2022-02-11 19:20:50|70.68|67.82|70.54|67.68|70.74|67.88|70.54|67.68|0
1644607260000|2022-02-11 19:21:00|70.15|67.29|67.87|65.01|70.35|67.49|67.87|65.01|0
1644607270000|2022-02-11 19:21:10|68.33|65.47|67.2|64.34|68.33|65.47|66.94|64.08|0
1644607280000|2022-02-11 19:21:20|67.07|64.21|67.33|64.47|67.39|64.53|67.07|64.21|0
1644607290000|2022-02-11 19:21:30|67.59|64.73|67.14|64.28|67.59|64.73|67.14|64.28|0
1644607300000|2022-02-11 19:21:40|67.07|64.21|67.52|64.66|67.65|64.79|67.07|64.21|0
1644607310000|2022-02-11 19:21:50|67.2|64.34|67.39|64.53|67.39|64.53|67.2|64.34|0
1644607320000|2022-02-11 19:22:00|67.59|64.73|67.07|64.21|67.59|64.73|67.07|64.21|0
1644607330000|2022-02-11 19:22:10|66.94|64.08|67.39|64.53|67.39|64.53|66.94|64.08|0
1644607340000|2022-02-11 19:22:20|67.59|64.73|67.92|65.06|67.92|65.06|67.59|64.73|0
1644607350000|2022-02-11 19:22:30|67.65|64.79|67.23|64.37|67.65|64.79|67.2|64.34|0
1644607360000|2022-02-11 19:22:40|67.26|64.4|67.33|64.47|67.33|64.47|67.2|64.34|0
1644607370000|2022-02-11 19:22:50|67.72|64.86|67.39|64.53|67.72|64.86|67.39|64.53|0
1644607380000|2022-02-11 19:23:00|67.13|64.27|66.84|63.98|67.13|64.27|66.84|63.98|0
1644607390000|2022-02-11 19:23:10|67.2|64.34|67|64.14|67.2|64.34|66.81|63.95|0
1644607400000|2022-02-11 19:23:20|67.33|64.47|67.2|64.34|67.33|64.47|67.2|64.34|0
1644607410000|2022-02-11 19:23:30|67.13|64.27|66.55|63.69|67.13|64.27|66.55|63.69|0
1644607420000|2022-02-11 19:23:40|66.42|63.56|66.58|63.72|66.62|63.76|66.42|63.56|0
1644607430000|2022-02-11 19:23:50|66.62|63.76|66.62|63.76|66.62|63.76|66.49|63.63|0
1644607440000|2022-02-11 19:24:00|66.75|63.89|66.36|63.5|66.81|63.95|66.36|63.5|0
1644607450000|2022-02-11 19:24:10|66.23|63.37|65.59|62.73|66.23|63.37|65.59|62.73|0
1644607460000|2022-02-11 19:24:20|65.5|62.64|65.27|62.41|65.5|62.64|65.27|62.41|0
1644607470000|2022-02-11 19:24:30|65.53|62.67|65.4|62.54|65.53|62.67|65.4|62.54|0
1644607480000|2022-02-11 19:24:40|65.21|62.35|65.21|62.35|65.27|62.41|65.21|62.35|0
1644607490000|2022-02-11 19:24:50|64.83|61.97|64.96|62.1|65.02|62.16|64.83|61.97|0
1644607500000|2022-02-11 19:25:00|64.64|61.78|65.02|62.16|65.02|62.16|64.64|61.78|0
1644607510000|2022-02-11 19:25:10|64.83|61.97|64.8|61.94|64.89|62.03|64.8|61.94|0
1644607520000|2022-02-11 19:25:20|64.58|61.72|63.95|61.09|64.58|61.72|63.95|61.09|0
1644607530000|2022-02-11 19:25:30|63.83|60.97|63.95|61.09|63.95|61.09|63.83|60.97|0
1644607540000|2022-02-11 19:25:40|63.58|60.72|63.64|60.78|63.76|60.9|63.45|60.59|0
1644607550000|2022-02-11 19:25:50|63.67|60.81|63.95|61.09|63.95|61.09|63.67|60.81|0
1644607560000|2022-02-11 19:26:00|63.83|60.97|63.48|60.62|63.83|60.97|63.48|60.62|0
1644607570000|2022-02-11 19:26:10|63.73|60.87|63.14|60.28|63.76|60.9|63.14|60.28|0
1644607580000|2022-02-11 19:26:20|63.33|60.47|62.9|60.04|63.33|60.47|62.9|60.04|0
1644607590000|2022-02-11 19:26:30|62.77|59.91|62.28|59.42|62.77|59.91|62.28|59.42|0
1644607600000|2022-02-11 19:26:40|62.34|59.48|62.65|59.79|62.65|59.79|62.34|59.48|0
1644607610000|2022-02-11 19:26:50|62.68|59.82|62.28|59.42|62.68|59.82|62.28|59.42|0
1644607620000|2022-02-11 19:27:00|62.1|59.24|62.28|59.42|62.77|59.91|62.1|59.24|0
1644607630000|2022-02-11 19:27:10|62.46|59.6|62.4|59.54|62.65|59.79|62.4|59.54|0
1644607640000|2022-02-11 19:27:20|62.56|59.7|62.59|59.73|62.71|59.85|62.28|59.42|0
1644607650000|2022-02-11 19:27:30|62.83|59.97|62.86|60|62.86|60|62.65|59.79|0
1644607660000|2022-02-11 19:27:40|63.2|60.34|62.96|60.1|63.2|60.34|62.96|60.1|0
1644607670000|2022-02-11 19:27:50|63.14|60.28|63.2|60.34|63.27|60.41|63.14|60.28|0
1644607680000|2022-02-11 19:28:00|63.27|60.41|62.71|59.85|63.27|60.41|62.71|59.85|0
1644607690000|2022-02-11 19:28:10|62.46|59.6|62.65|59.79|62.77|59.91|62.46|59.6|0
1644607700000|2022-02-11 19:28:20|62.83|59.97|62.71|59.85|62.96|60.1|62.71|59.85|0
1644607710000|2022-02-11 19:28:30|62.59|59.73|62.1|59.24|62.59|59.73|62.1|59.24|0
1644607720000|2022-02-11 19:28:40|62.4|59.54|62.49|59.63|62.65|59.79|62.4|59.54|0
1644607730000|2022-02-11 19:28:50|62.65|59.79|62.31|59.45|62.65|59.79|62.31|59.45|0
1644607740000|2022-02-11 19:29:00|62.34|59.48|61.85|58.99|62.34|59.48|61.79|58.93|0
1644607750000|2022-02-11 19:29:10|61.73|58.87|61.67|58.81|61.73|58.87|61.61|58.75|0
1644607760000|2022-02-11 19:29:20|61.91|59.05|63.05|60.19|63.05|60.19|61.61|58.75|0
1644607770000|2022-02-11 19:29:30|63.93|61.07|63.56|60.7|63.93|61.07|63.5|60.64|0
1644607780000|2022-02-11 19:29:40|63.87|61.01|63.74|60.88|63.99|61.13|63.74|60.88|0
1644607790000|2022-02-11 19:29:50|64.3|61.44|66.45|63.59|66.45|63.59|63.99|61.13|0
1644607800000|2022-02-11 19:30:00|66.77|63.91|66.39|63.53|66.77|63.91|66.2|63.34|0
1644607810000|2022-02-11 19:30:10|66.52|63.66|66.89|64.03|66.96|64.1|66.52|63.66|0
1644607820000|2022-02-11 19:30:20|67.27|64.41|67.66|64.8|67.91|65.05|67.27|64.41|0
1644607830000|2022-02-11 19:30:30|67.53|64.67|66.03|63.17|67.98|65.12|66.03|63.17|0
1644607840000|2022-02-11 19:30:40|65.44|62.58|65.63|62.77|65.63|62.77|65.44|62.58|0
1644607850000|2022-02-11 19:30:50|67.47|64.61|67.16|64.3|67.47|64.61|67.16|64.3|0
1644607860000|2022-02-11 19:31:00|66.96|64.1|66.08|63.22|66.96|64.1|66.08|63.22|0
1644607870000|2022-02-11 19:31:10|66.21|63.35|66.33|63.47|66.33|63.47|66.21|63.35|0
1644607880000|2022-02-11 19:31:20|66.27|63.41|66.46|63.6|66.65|63.79|66.27|63.41|0
1644607890000|2022-02-11 19:31:30|66.65|63.79|66.46|63.6|66.65|63.79|66.46|63.6|0
1644607900000|2022-02-11 19:31:40|66.65|63.79|66.71|63.85|66.9|64.04|66.65|63.79|0
1644607910000|2022-02-11 19:31:50|66.59|63.73|66.14|63.28|66.59|63.73|66.14|63.28|0
1644607920000|2022-02-11 19:32:00|66.08|63.22|66.46|63.6|66.71|63.85|66.08|63.22|0
1644607930000|2022-02-11 19:32:10|66.4|63.54|66.08|63.22|66.4|63.54|66.08|63.22|0
1644607940000|2022-02-11 19:32:20|66.24|63.38|66.33|63.47|66.33|63.47|66.24|63.38|0
1644607950000|2022-02-11 19:32:30|66.52|63.66|66.02|63.16|66.52|63.66|66.02|63.16|0
1644607960000|2022-02-11 19:32:40|65.89|63.03|65.77|62.91|65.89|63.03|65.52|62.66|0
1644607970000|2022-02-11 19:32:50|65.96|63.1|66.65|63.79|66.65|63.79|65.89|63.03|0
1644607980000|2022-02-11 19:33:00|66.4|63.54|67.03|64.17|67.09|64.23|66.4|63.54|0
1644607990000|2022-02-11 19:33:10|67.06|64.2|67.79|64.93|67.79|64.93|67.06|64.2|0
1644608000000|2022-02-11 19:33:20|67.86|65|68.11|65.25|68.37|65.51|67.86|65|0
1644608010000|2022-02-11 19:33:30|68.37|65.51|68.82|65.96|69.01|66.15|68.37|65.51|0
1644608020000|2022-02-11 19:33:40|69.27|66.41|69.34|66.48|69.34|66.48|69.01|66.15|0
1644608030000|2022-02-11 19:33:50|68.82|65.96|68.95|66.09|69.01|66.15|68.82|65.96|0
1644608040000|2022-02-11 19:34:00|69.21|66.35|69.73|66.87|70.12|67.26|69.21|66.35|0
1644608050000|2022-02-11 19:34:10|69.92|67.06|70.91|68.05|70.91|68.05|69.92|67.06|0
1644608060000|2022-02-11 19:34:20|70.84|67.98|70.71|67.85|70.98|68.12|70.71|67.85|0
1644608070000|2022-02-11 19:34:30|70.52|67.66|70.25|67.39|70.52|67.66|70.15|67.29|0
1644608080000|2022-02-11 19:34:40|69.99|67.13|70.06|67.2|70.45|67.59|69.86|67|0
1644608090000|2022-02-11 19:34:50|70.19|67.33|69.92|67.06|70.19|67.33|69.92|67.06|0
1644608100000|2022-02-11 19:35:00|70.06|67.2|69.27|66.41|70.06|67.2|69.27|66.41|0
1644608110000|2022-02-11 19:35:10|68.82|65.96|68.43|65.57|68.98|66.12|68.3|65.44|0
1644608120000|2022-02-11 19:35:20|68.88|66.02|68.88|66.02|68.88|66.02|68.88|66.02|0
1644608130000|2022-02-11 19:35:30|68.59|65.73|68.85|65.99|69.14|66.28|68.59|65.73|0
1644608140000|2022-02-11 19:35:40|69.08|66.22|69.08|66.22|69.14|66.28|68.82|65.96|0
1644608150000|2022-02-11 19:35:50|68.75|65.89|68.82|65.96|68.82|65.96|68.63|65.77|0
1644608160000|2022-02-11 19:36:00|69.08|66.22|67.08|64.22|69.08|66.22|66.57|63.71|0
1644608170000|2022-02-11 19:36:10|67.02|64.16|66.63|63.77|67.02|64.16|66.63|63.77|0
1644608180000|2022-02-11 19:36:20|66.79|63.93|67.02|64.16|67.02|64.16|66.79|63.93|0
1644608190000|2022-02-11 19:36:30|67.08|64.22|67.21|64.35|67.34|64.48|67.08|64.22|0
1644608200000|2022-02-11 19:36:40|67.14|64.28|66.89|64.03|67.21|64.35|66.89|64.03|0
1644608210000|2022-02-11 19:36:50|66.76|63.9|66.7|63.84|66.83|63.97|66.7|63.84|0
1644608220000|2022-02-11 19:37:00|66.51|63.65|66.08|63.44|66.51|63.65|66.08|63.44|0
1644608230000|2022-02-11 19:37:10|66.33|63.69|66.46|63.82|66.46|63.82|66.21|63.57|0
1644608240000|2022-02-11 19:37:20|66.27|63.63|66.14|63.5|66.27|63.63|66.14|63.5|0
1644608250000|2022-02-11 19:37:30|66.78|64.14|66.97|64.33|67.23|64.59|66.78|64.14|0
1644608260000|2022-02-11 19:37:40|66.28|63.64|66.28|63.64|66.41|63.77|66.28|63.64|0
1644608270000|2022-02-11 19:37:50|66.09|63.45|65.87|63.23|66.15|63.51|65.87|63.23|0
1644608280000|2022-02-11 19:38:00|65.96|63.32|66.28|63.64|66.28|63.64|65.87|63.23|0
1644608290000|2022-02-11 19:38:10|65.96|63.32|66.66|64.02|66.66|64.02|65.96|63.32|0
1644608300000|2022-02-11 19:38:20|67.17|64.53|66.69|64.05|67.17|64.53|66.69|64.05|0
1644608310000|2022-02-11 19:38:30|66.6|63.96|66.41|63.77|66.63|63.99|66.41|63.77|0
1644608320000|2022-02-11 19:38:40|66.28|63.64|66.28|63.64|66.28|63.64|66.15|63.51|0
1644608330000|2022-02-11 19:38:50|66.47|63.83|66.41|63.77|66.47|63.83|66.34|63.7|0
1644608340000|2022-02-11 19:39:00|66.22|63.58|66.03|63.39|66.22|63.58|66.03|63.39|0
1644608350000|2022-02-11 19:39:10|65.84|63.2|65.58|62.94|65.84|63.2|65.58|62.94|0
1644608360000|2022-02-11 19:39:20|65.8|63.16|66.22|63.58|66.22|63.58|65.8|63.16|0
1644608370000|2022-02-11 19:39:30|66.09|63.45|66.18|63.54|66.22|63.58|66.03|63.39|0
1644608380000|2022-02-11 19:39:40|66.85|64.21|66.15|63.51|66.85|64.21|66.15|63.51|0
1644608390000|2022-02-11 19:39:50|66.28|63.64|65.77|63.13|66.28|63.64|65.77|63.13|0
1644608400000|2022-02-11 19:40:00|65.71|63.07|66.15|63.51|66.15|63.51|65.71|63.07|0
1644608410000|2022-02-11 19:40:10|65.9|63.26|65.27|62.63|65.9|63.26|65.27|62.63|0
1644608420000|2022-02-11 19:40:20|65.14|62.5|64.89|62.25|65.33|62.69|64.89|62.25|0
1644608430000|2022-02-11 19:40:30|64.83|62.19|65.14|62.5|65.14|62.5|64.83|62.19|0
1644608440000|2022-02-11 19:40:40|64.89|62.25|65.33|62.69|65.33|62.69|64.77|62.13|0
1644608450000|2022-02-11 19:40:50|65.2|62.56|64.83|62.19|65.2|62.56|64.83|62.19|0
1644608460000|2022-02-11 19:41:00|65.02|62.38|64.95|62.31|65.2|62.56|64.95|62.31|0
1644608470000|2022-02-11 19:41:10|65.27|62.63|65.14|62.5|65.3|62.66|65.14|62.5|0
1644608480000|2022-02-11 19:41:20|64.95|62.31|65.61|62.97|65.61|62.97|64.95|62.31|0
1644608490000|2022-02-11 19:41:30|65.39|62.75|65.84|63.2|65.9|63.26|65.02|62.38|0
1644608500000|2022-02-11 19:41:40|66.03|63.39|66.92|64.28|66.99|64.35|66.03|63.39|0
1644608510000|2022-02-11 19:41:50|67.11|64.47|66.38|63.74|67.11|64.47|66.38|63.74|0
1644608520000|2022-02-11 19:42:00|66.29|63.65|66.1|63.46|66.29|63.65|66.04|63.4|0
1644608530000|2022-02-11 19:42:10|66.04|63.4|65.66|63.02|66.04|63.4|65.66|63.02|0
1644608540000|2022-02-11 19:42:20|65.41|62.77|65.47|62.83|65.72|63.08|65.41|62.77|0
1644608550000|2022-02-11 19:42:30|65.54|62.9|65.6|62.96|65.6|62.96|65.54|62.9|0
1644608560000|2022-02-11 19:42:40|65.79|63.15|65.54|62.9|65.79|63.15|65.54|62.9|0
1644608570000|2022-02-11 19:42:50|65.72|63.08|65.79|63.15|65.79|63.15|65.66|63.02|0
1644608580000|2022-02-11 19:43:00|65.94|63.3|66.48|63.84|66.48|63.84|65.94|63.3|0
1644608590000|2022-02-11 19:43:10|66.8|64.16|67.27|64.63|67.27|64.63|66.8|64.16|0
1644608600000|2022-02-11 19:43:20|67.5|64.86|67.18|64.54|67.5|64.86|67.18|64.54|0
1644608610000|2022-02-11 19:43:30|67.11|64.47|67.75|65.11|68.14|65.5|67.11|64.47|0
1644608620000|2022-02-11 19:43:40|67.82|65.18|67.75|65.11|68.01|65.37|67.75|65.11|0
1644608630000|2022-02-11 19:43:50|67.82|65.18|67.5|64.86|67.82|65.18|67.5|64.86|0
1644608640000|2022-02-11 19:44:00|67.3|64.66|66.95|64.31|67.37|64.73|66.95|64.31|0
1644608650000|2022-02-11 19:44:10|66.99|64.35|66.67|64.03|66.99|64.35|66.54|63.9|0
1644608660000|2022-02-11 19:44:20|66.54|63.9|66.16|63.52|66.57|63.93|66.16|63.52|0
1644608670000|2022-02-11 19:44:30|65.57|63.37|65.57|63.37|65.85|63.65|65.57|63.37|0
1644608680000|2022-02-11 19:44:40|65.69|63.49|65.44|63.24|65.69|63.49|65.41|63.21|0
1644608690000|2022-02-11 19:44:50|65.5|63.3|65.13|62.93|65.5|63.3|65.07|62.87|0
1644608700000|2022-02-11 19:45:00|65.25|63.05|65.44|63.24|65.88|63.68|65.25|63.05|0
1644608710000|2022-02-11 19:45:10|65.82|63.62|65.63|63.43|65.88|63.68|65.63|63.43|0
1644608720000|2022-02-11 19:45:20|65.82|63.62|65.57|63.37|65.82|63.62|65.5|63.3|0
1644608730000|2022-02-11 19:45:30|65.44|63.24|64.88|62.68|65.44|63.24|64.88|62.68|0
1644608740000|2022-02-11 19:45:40|64.75|62.55|64.85|62.65|64.85|62.65|64.75|62.55|0
1644608750000|2022-02-11 19:45:50|64.82|62.62|64.75|62.55|64.88|62.68|64.75|62.55|0
1644608760000|2022-02-11 19:46:00|64.38|62.18|64.44|62.24|64.75|62.55|64.38|62.18|0
1644608770000|2022-02-11 19:46:10|64.5|62.3|63.95|61.75|64.5|62.3|63.95|61.75|0
1644608780000|2022-02-11 19:46:20|64.01|61.81|64.2|62|64.2|62|64.01|61.81|0
1644608790000|2022-02-11 19:46:30|64.07|61.87|63.89|61.69|64.2|62|63.89|61.69|0
1644608800000|2022-02-11 19:46:40|63.95|61.75|64.1|61.9|64.1|61.9|63.95|61.75|0
1644608810000|2022-02-11 19:46:50|63.92|61.72|63.83|61.63|64.13|61.93|63.83|61.63|0
1644608820000|2022-02-11 19:47:00|63.89|61.69|63.98|61.78|64.38|62.18|63.89|61.69|0
1644608830000|2022-02-11 19:47:10|63.95|61.75|63.52|61.32|63.95|61.75|63.52|61.32|0
1644608840000|2022-02-11 19:47:20|63.61|61.41|63.52|61.32|63.61|61.41|63.21|61.01|0
1644608850000|2022-02-11 19:47:30|63.95|61.75|64.19|61.99|64.19|61.99|63.89|61.69|0
1644608860000|2022-02-11 19:47:40|64.38|62.18|63.82|61.62|64.38|62.18|63.82|61.62|0
1644608870000|2022-02-11 19:47:50|63.95|61.75|64.07|61.87|64.07|61.87|63.89|61.69|0
1644608880000|2022-02-11 19:48:00|64.38|62.18|64.81|62.61|64.81|62.61|64.38|62.18|0
1644608890000|2022-02-11 19:48:10|64.44|62.24|64.5|62.3|64.5|62.3|64.32|62.12|0
1644608900000|2022-02-11 19:48:20|64.44|62.24|64.57|62.37|64.57|62.37|64.44|62.24|0
1644608910000|2022-02-11 19:48:30|64.5|62.3|64.38|62.18|64.5|62.3|64.38|62.18|0
1644608920000|2022-02-11 19:48:40|64.69|62.49|64.38|62.18|64.69|62.49|64.38|62.18|0
1644608930000|2022-02-11 19:48:50|64.07|61.87|63.89|61.69|64.07|61.87|63.89|61.69|0
1644608940000|2022-02-11 19:49:00|64.19|61.99|63.76|61.56|64.26|62.06|63.76|61.56|0
1644608950000|2022-02-11 19:49:10|63.61|61.41|63.42|61.22|63.61|61.41|63.42|61.22|0
1644608960000|2022-02-11 19:49:20|63.58|61.38|63.82|61.62|64.01|61.81|63.52|61.32|0
1644608970000|2022-02-11 19:49:30|63.89|61.69|63.46|61.26|63.89|61.69|63.39|61.19|0
1644608980000|2022-02-11 19:49:40|63.7|61.5|63.52|61.32|63.7|61.5|63.46|61.26|0
1644608990000|2022-02-11 19:49:50|64.01|61.81|63.76|61.56|64.07|61.87|63.76|61.56|0
1644609000000|2022-02-11 19:50:00|63.67|61.47|63.46|61.26|63.67|61.47|63.39|61.19|0
1644609010000|2022-02-11 19:50:10|63.15|60.95|62.84|60.64|63.15|60.95|62.78|60.58|0
1644609020000|2022-02-11 19:50:20|63.06|60.86|63.21|61.01|63.27|61.07|63.06|60.86|0
1644609030000|2022-02-11 19:50:30|63|60.8|62.66|60.46|63|60.8|62.66|60.46|0
1644609040000|2022-02-11 19:50:40|62.78|60.58|62.97|60.77|62.97|60.77|62.66|60.46|0
1644609050000|2022-02-11 19:50:50|63.09|60.89|63.15|60.95|63.15|60.95|63.09|60.89|0
1644609060000|2022-02-11 19:51:00|63.09|60.89|62.91|60.71|63.09|60.89|62.78|60.58|0
1644609070000|2022-02-11 19:51:10|63.39|61.19|63.52|61.32|63.52|61.32|63.33|61.13|0
1644609080000|2022-02-11 19:51:20|63.45|61.25|63.03|60.83|63.45|61.25|63.03|60.83|0
1644609090000|2022-02-11 19:51:30|62.78|60.58|62.66|60.46|62.78|60.58|62.48|60.28|0
1644609100000|2022-02-11 19:51:40|62.36|60.16|62.36|60.16|62.42|60.22|62.36|60.16|0
1644609110000|2022-02-11 19:51:50|61.94|59.74|61.94|59.74|61.94|59.74|61.88|59.68|0
1644609120000|2022-02-11 19:52:00|62.06|59.86|61.58|59.38|62.06|59.86|61.58|59.38|0
1644609130000|2022-02-11 19:52:10|61.76|59.56|62.04|59.4|62.04|59.56|61.76|59.25|0
1644609140000|2022-02-11 19:52:20|61.8|59.16|62.02|58.94|62.02|59.24|61.8|58.94|0
1644609150000|2022-02-11 19:52:30|61.6|58.52|61.9|58.82|61.9|58.82|61.6|58.52|0
1644609160000|2022-02-11 19:52:40|61.78|58.7|61.84|58.76|61.84|58.76|61.78|58.7|0
1644609170000|2022-02-11 19:52:50|61.78|58.7|61.72|58.64|61.78|58.7|61.6|58.52|0
1644609180000|2022-02-11 19:53:00|61.6|58.52|61.84|58.76|61.84|58.76|61.6|58.52|0
1644609190000|2022-02-11 19:53:10|64.55|61.47|64.54|61.46|64.74|61.66|64.17|61.09|0
1644609200000|2022-02-11 19:53:20|64.23|61.15|63.87|60.79|64.23|61.15|63.87|60.79|0
1644609210000|2022-02-11 19:53:30|68|64.92|67.81|64.73|68.12|65.04|67.81|64.73|0
1644609220000|2022-02-11 19:53:40|67.62|64.54|67.62|64.54|67.62|64.54|67.5|64.42|0
1644609230000|2022-02-11 19:53:50|67.81|64.73|68.38|65.3|68.38|65.3|67.81|64.73|0
1644609240000|2022-02-11 19:54:00|68.41|65.33|68.25|65.17|68.5|65.42|68.25|65.17|0
1644609250000|2022-02-11 19:54:10|68.31|65.23|68.25|65.17|68.31|65.23|68.06|64.98|0
1644609260000|2022-02-11 19:54:20|68.63|65.55|68.38|65.3|68.63|65.55|68.25|65.17|0
1644609270000|2022-02-11 19:54:30|68.31|65.23|68.5|65.42|68.82|65.74|68.31|65.23|0
1644609280000|2022-02-11 19:54:40|68.34|65.26|68.25|65.17|68.34|65.26|68.19|65.11|0
1644609290000|2022-02-11 19:54:50|68.12|65.04|68.69|65.61|68.75|65.67|68.12|65.04|0
1644609300000|2022-02-11 19:55:00|68.88|65.8|69.32|66.24|69.7|66.62|68.88|65.8|0
1644609310000|2022-02-11 19:55:10|69.39|66.31|69.01|65.93|69.39|66.31|68.94|65.86|0
1644609320000|2022-02-11 19:55:20|68.88|65.8|69.2|66.12|69.45|66.37|68.88|65.8|0
1644609330000|2022-02-11 19:55:30|69.48|66.4|69.13|66.05|69.64|66.56|69.13|66.05|0
1644609340000|2022-02-11 19:55:40|69.26|66.18|69.01|65.93|69.26|66.18|68.94|65.86|0
1644609350000|2022-02-11 19:55:50|68.88|65.8|69.35|66.27|69.35|66.27|68.88|65.8|0
1644609360000|2022-02-11 19:56:00|69.51|66.43|69.16|66.08|69.51|66.43|69.16|66.08|0
1644609370000|2022-02-11 19:56:10|68.97|65.89|65.91|62.83|68.97|65.89|65.72|62.64|0
1644609380000|2022-02-11 19:56:20|65.72|62.64|65.84|62.76|65.97|62.89|65.72|62.64|0
1644609390000|2022-02-11 19:56:30|66.09|63.01|65.84|62.76|66.09|63.01|65.84|62.76|0
1644609400000|2022-02-11 19:56:40|65.97|62.89|66.28|63.2|66.28|63.2|65.91|62.83|0
1644609410000|2022-02-11 19:56:50|66.47|63.39|66.4|63.32|66.47|63.39|66.34|63.26|0
1644609420000|2022-02-11 19:57:00|66.53|63.45|66.78|63.7|67.03|63.95|66.53|63.45|0
1644609430000|2022-02-11 19:57:10|66.81|63.73|66.97|63.89|67.15|64.07|66.81|63.73|0
1644609440000|2022-02-11 19:57:20|66.72|63.64|66.78|63.7|66.78|63.7|66.72|63.64|0
1644609450000|2022-02-11 19:57:30|66.65|63.57|67.15|64.07|67.15|64.07|66.65|63.57|0
1644609460000|2022-02-11 19:57:40|67.12|64.04|67.03|63.95|67.15|64.07|66.9|63.82|0
1644609470000|2022-02-11 19:57:50|67.09|64.01|67.41|64.33|67.41|64.33|67.09|64.01|0
1644609480000|2022-02-11 19:58:00|67.34|64.26|67.15|64.07|67.34|64.26|67.09|64.01|0
1644609490000|2022-02-11 19:58:10|67.25|64.17|67.47|64.39|67.47|64.39|67.25|64.17|0
1644609500000|2022-02-11 19:58:20|67.34|64.26|67.28|64.2|67.34|64.26|67.28|64.2|0
1644609510000|2022-02-11 19:58:30|67.41|64.33|67.09|64.01|67.41|64.33|67.09|64.01|0
1644609520000|2022-02-11 19:58:40|67.47|64.39|67.47|64.39|67.85|64.77|67.47|64.39|0
1644609530000|2022-02-11 19:58:50|67.15|64.07|67.41|64.33|67.41|64.33|67.15|64.07|0
1644609540000|2022-02-11 19:59:00|67.34|64.26|67.09|64.01|67.34|64.26|66.97|63.89|0
1644609550000|2022-02-11 19:59:10|66.97|63.89|66.84|63.76|66.97|63.89|66.78|63.7|0
1644609560000|2022-02-11 19:59:20|66.71|63.63|66.84|63.76|66.84|63.76|66.56|63.48|0
1644609570000|2022-02-11 19:59:30|66.65|63.57|66.97|63.89|67.15|64.07|66.65|63.57|0
1644609580000|2022-02-11 19:59:40|67.03|63.95|67.5|64.42|67.5|64.42|67.03|63.95|0
1644609590000|2022-02-11 19:59:50|67.59|64.51|67.59|64.51|67.66|64.58|67.5|64.42|0
1644609600000|2022-02-11 20:00:00|67.31|64.23|67.78|64.7|67.97|64.89|67.31|64.23|0
1644609610000|2022-02-11 20:00:10|67.66|64.58|67.34|64.26|67.97|64.89|67.34|64.26|0
1644609620000|2022-02-11 20:00:20|67.41|64.33|67.66|64.58|67.66|64.58|67.15|64.07|0
1644609630000|2022-02-11 20:00:30|67.91|64.83|67.97|64.89|67.97|64.89|67.91|64.83|0
1644609640000|2022-02-11 20:00:40|68.74|65.66|68.13|65.05|68.74|65.66|68.13|65.05|0
1644609650000|2022-02-11 20:00:50|68.23|65.15|68.55|65.47|68.67|65.59|68.23|65.15|0
1644609660000|2022-02-11 20:01:00|68.61|65.53|68.93|65.85|68.93|65.85|68.61|65.53|0
1644609670000|2022-02-11 20:01:10|68.8|65.72|68.48|65.4|68.8|65.72|68.48|65.4|0
1644609680000|2022-02-11 20:01:20|68.67|65.59|68.96|65.88|69.09|66.01|68.67|65.59|0
1644609690000|2022-02-11 20:01:30|68.93|65.85|68.51|65.43|68.93|65.85|68.51|65.43|0
1644609700000|2022-02-11 20:01:40|68.64|65.56|69.19|66.11|69.19|66.11|68.64|65.56|0
1644609710000|2022-02-11 20:01:50|69.12|66.04|69.06|65.98|69.25|66.17|69.06|65.98|0
1644609720000|2022-02-11 20:02:00|69.12|66.04|68.99|65.91|69.12|66.04|68.87|65.79|0
1644609730000|2022-02-11 20:02:10|69.25|66.17|69.38|66.3|69.38|66.3|69.12|66.04|0
1644609740000|2022-02-11 20:02:20|69.51|66.43|68.55|65.47|69.51|66.43|68.55|65.47|0
1644609750000|2022-02-11 20:02:30|68.48|65.4|68.42|65.34|68.55|65.47|68.42|65.34|0
1644609760000|2022-02-11 20:02:40|68.39|65.31|68.74|65.66|68.74|65.66|68.29|65.21|0
1644609770000|2022-02-11 20:02:50|69.12|66.04|69.09|66.01|69.12|66.04|69.09|66.01|0
1644609780000|2022-02-11 20:03:00|69.12|66.04|68.7|65.62|69.12|66.04|68.7|65.62|0
1644609790000|2022-02-11 20:03:10|68.74|65.66|68.74|65.66|68.74|65.66|68.74|65.66|0
1644609800000|2022-02-11 20:03:20|69.06|65.98|69.96|66.88|69.96|66.88|69.06|65.98|0
1644609810000|2022-02-11 20:03:30|70.09|67.01|69.8|66.72|70.09|67.01|69.8|66.72|0
1644609820000|2022-02-11 20:03:40|69.9|66.82|70.09|67.01|70.09|67.01|69.83|66.75|0
1644609830000|2022-02-11 20:03:50|70.03|66.95|71|67.92|71|67.92|70.03|66.95|0
1644609840000|2022-02-11 20:04:00|71.23|68.15|71.4|68.32|71.46|68.38|71.23|68.15|0
1644609850000|2022-02-11 20:04:10|71.46|68.38|71.99|68.91|71.99|68.91|71.4|68.32|0
1644609860000|2022-02-11 20:04:20|71.73|68.65|72.06|68.98|72.12|69.04|71.73|68.65|0
1644609870000|2022-02-11 20:04:30|72.12|69.04|72.06|68.98|72.19|69.11|72.06|68.98|0
1644609880000|2022-02-11 20:04:40|72.19|69.11|71.82|68.74|72.26|69.18|71.82|68.74|0
1644609890000|2022-02-11 20:04:50|71.86|68.78|71.33|68.25|71.86|68.78|71.33|68.25|0
1644609900000|2022-02-11 20:05:00|71.13|68.05|71.13|68.05|71.27|68.19|70.94|67.86|0
1644609910000|2022-02-11 20:05:10|71.33|68.25|71.46|68.38|71.46|68.38|70.94|67.86|0
1644609920000|2022-02-11 20:05:20|71.33|68.25|71.46|68.38|71.82|68.74|71.2|68.12|0
1644609930000|2022-02-11 20:05:30|71.66|68.58|71.53|68.45|71.79|68.71|71.53|68.45|0
1644609940000|2022-02-11 20:05:40|71.13|68.05|71|67.92|71.3|68.22|71|67.92|0
1644609950000|2022-02-11 20:05:50|70.94|67.86|70.94|67.86|70.94|67.86|70.48|67.4|0
1644609960000|2022-02-11 20:06:00|70.51|67.43|70.02|66.94|70.51|67.43|70.02|66.94|0
1644609970000|2022-02-11 20:06:10|69.77|66.69|69.51|66.43|69.83|66.75|69.51|66.43|0
1644609980000|2022-02-11 20:06:20|69.77|66.69|69.64|66.56|69.83|66.75|69.64|66.56|0
1644609990000|2022-02-11 20:06:30|69.77|66.69|69.25|66.17|69.77|66.69|69.06|65.98|0
1644610000000|2022-02-11 20:06:40|69.54|66.46|69.19|66.11|69.54|66.46|69.19|66.11|0
1644610010000|2022-02-11 20:06:50|69.25|66.17|69.7|66.62|69.7|66.62|69.25|66.17|0
1644610020000|2022-02-11 20:07:00|69.44|66.36|69.51|66.43|69.51|66.43|69.31|66.23|0
1644610030000|2022-02-11 20:07:10|69.34|66.26|69.98|66.9|69.98|66.9|69.34|66.26|0
1644610040000|2022-02-11 20:07:20|65.88|62.8|66.01|62.93|66.01|62.93|65.63|62.55|0
1644610050000|2022-02-11 20:07:30|65.88|62.8|65.38|62.3|65.88|62.8|65.38|62.3|0
1644610060000|2022-02-11 20:07:40|65.57|62.49|65.32|62.24|65.7|62.62|65.32|62.24|0
1644610070000|2022-02-11 20:07:50|65.26|62.18|65.41|62.33|65.41|62.33|65.07|61.99|0
1644610080000|2022-02-11 20:08:00|65.7|62.62|66.1|63.02|66.1|63.02|65.44|62.36|0
1644610090000|2022-02-11 20:08:10|66.58|63.5|66.8|63.72|66.83|63.75|66.52|63.44|0
1644610100000|2022-02-11 20:08:20|66.52|63.44|66.52|63.44|66.52|63.44|66.45|63.37|0
1644610110000|2022-02-11 20:08:30|66.39|63.31|66.96|63.88|66.96|63.88|66.39|63.31|0
1644610120000|2022-02-11 20:08:40|66.71|63.63|66.51|63.43|66.71|63.63|66.51|63.43|0
1644610130000|2022-02-11 20:08:50|65.95|62.87|65.7|62.62|65.95|62.87|65.7|62.62|0
1644610140000|2022-02-11 20:09:00|65.54|62.46|65.51|62.43|65.63|62.55|65.51|62.43|0
1644610150000|2022-02-11 20:09:10|65.19|62.11|64.88|61.8|65.63|62.55|64.88|61.8|0
1644610160000|2022-02-11 20:09:20|64.79|61.71|64.57|61.49|64.94|61.86|64.57|61.49|0
1644610170000|2022-02-11 20:09:30|64.63|61.55|64.88|61.8|65.13|62.05|64.63|61.55|0
1644610180000|2022-02-11 20:09:40|64.76|61.68|64.82|61.74|64.82|61.74|64.57|61.49|0
1644610190000|2022-02-11 20:09:50|64.76|61.68|64.88|61.8|64.88|61.8|64.76|61.68|0
1644610200000|2022-02-11 20:10:00|65.07|61.99|64.39|61.31|65.13|62.05|64.39|61.31|0
1644610210000|2022-02-11 20:10:10|64.66|61.58|64.32|61.24|64.76|61.68|64.32|61.24|0
1644610220000|2022-02-11 20:10:20|64.26|61.18|64.32|61.24|64.51|61.43|64.26|61.18|0
1644610230000|2022-02-11 20:10:30|64.2|61.12|63.89|60.81|64.26|61.18|63.89|60.81|0
1644610240000|2022-02-11 20:10:40|63.77|60.69|63.98|60.9|64.2|61.12|63.77|60.69|0
1644610250000|2022-02-11 20:10:50|63.71|60.63|63.52|60.44|63.71|60.63|63.52|60.44|0
1644610260000|2022-02-11 20:11:00|63.83|60.75|64.63|61.55|64.63|61.55|63.83|60.75|0
1644610270000|2022-02-11 20:11:10|64.39|61.31|63.71|60.63|64.39|61.31|63.71|60.63|0
1644610280000|2022-02-11 20:11:20|63.89|60.81|64.26|61.18|64.26|61.18|63.89|60.81|0
1644610290000|2022-02-11 20:11:30|64.08|61|63.83|60.75|64.08|61|63.77|60.69|0
1644610300000|2022-02-11 20:11:40|63.65|60.57|63.83|60.75|63.83|60.75|63.59|60.51|0
1644610310000|2022-02-11 20:11:50|63.77|60.69|63.86|60.78|63.95|60.87|63.77|60.69|0
1644610320000|2022-02-11 20:12:00|63.77|60.69|63.71|60.63|63.77|60.69|63.55|60.47|0
1644610330000|2022-02-11 20:12:10|63.95|60.87|64.57|61.49|64.88|61.8|63.95|60.87|0
1644610340000|2022-02-11 20:12:20|64.32|61.24|64.39|61.31|64.39|61.31|64.2|61.12|0
1644610350000|2022-02-11 20:12:30|64.54|61.46|64.88|61.8|65.1|62.02|64.54|61.46|0
1644610360000|2022-02-11 20:12:40|65.04|61.96|65.44|62.36|65.44|62.36|65.04|61.96|0
1644610370000|2022-02-11 20:12:50|65.51|62.43|65.32|62.24|65.51|62.43|65.19|62.11|0
1644610380000|2022-02-11 20:13:00|64.88|61.8|65.19|62.11|65.19|62.11|64.88|61.8|0
1644610390000|2022-02-11 20:13:10|65.13|62.05|64.63|61.55|65.13|62.05|64.63|61.55|0
1644610400000|2022-02-11 20:13:20|64.45|61.37|64.63|61.55|64.76|61.68|64.45|61.37|0
1644610410000|2022-02-11 20:13:30|65.25|62.17|64.88|61.8|65.25|62.17|64.88|61.8|0
1644610420000|2022-02-11 20:13:40|65.07|61.99|64.57|61.49|65.13|62.05|64.57|61.49|0
1644610430000|2022-02-11 20:13:50|64.45|61.37|64.63|61.55|64.63|61.55|64.45|61.37|0
1644610440000|2022-02-11 20:14:00|64.69|61.61|64.76|61.68|64.76|61.68|64.51|61.43|0
1644610450000|2022-02-11 20:14:10|64.82|61.74|64.51|61.43|64.82|61.74|64.32|61.24|0
1644610460000|2022-02-11 20:14:20|64.57|61.49|64.45|61.37|64.57|61.49|64.23|61.15|0
1644610470000|2022-02-11 20:14:30|64.51|61.43|64.26|61.18|64.51|61.43|64.14|61.06|0
1644610480000|2022-02-11 20:14:40|64.2|61.12|64.32|61.24|64.57|61.49|64.2|61.12|0
1644610490000|2022-02-11 20:14:50|64.57|61.49|64.45|61.37|64.57|61.49|64.45|61.37|0
1644610500000|2022-02-11 20:15:00|64.32|61.24|65.44|62.36|65.44|62.36|64.32|61.24|0
1644610510000|2022-02-11 20:15:10|65.19|62.11|66.13|63.05|66.13|63.05|65.19|62.11|0
1644610520000|2022-02-11 20:15:20|66.39|63.31|65.94|62.86|66.39|63.31|65.94|62.86|0
1644610530000|2022-02-11 20:15:30|65.97|62.89|66.51|63.43|66.51|63.43|65.97|62.89|0
1644610540000|2022-02-11 20:15:40|66.26|63.18|66.39|63.31|66.45|63.37|66.26|63.18|0
1644610550000|2022-02-11 20:15:50|66.45|63.37|66.39|63.31|66.45|63.37|66.26|63.18|0
1644610560000|2022-02-11 20:16:00|66.45|63.37|66.51|63.43|66.54|63.46|66.35|63.27|0
1644610570000|2022-02-11 20:16:10|66.39|63.31|66.64|63.56|66.96|63.88|66.39|63.31|0
1644610580000|2022-02-11 20:16:20|66.61|63.53|66.39|63.31|66.61|63.53|66.26|63.18|0
1644610590000|2022-02-11 20:16:30|65.88|62.8|65.94|62.86|65.94|62.86|65.82|62.74|0
1644610600000|2022-02-11 20:16:40|66.07|62.99|65.78|62.7|66.07|62.99|65.69|62.61|0
1644610610000|2022-02-11 20:16:50|65.66|62.58|65.03|61.95|65.66|62.58|65.03|61.95|0
1644610620000|2022-02-11 20:17:00|65|61.92|64.45|61.37|65|61.92|64.45|61.37|0
1644610630000|2022-02-11 20:17:10|64.76|61.68|64.2|61.12|64.76|61.68|64.2|61.12|0
1644610640000|2022-02-11 20:17:20|64.38|61.3|64.17|61.09|64.38|61.3|64.14|61.06|0
1644610650000|2022-02-11 20:17:30|64.29|61.65|63.67|61.03|64.29|61.65|63.67|61.03|0
1644610660000|2022-02-11 20:17:40|63.61|60.97|63.73|61.09|63.73|61.09|63.61|60.97|0
1644610670000|2022-02-11 20:17:50|63.85|61.21|63.98|61.34|64.04|61.4|63.85|61.21|0
1644610680000|2022-02-11 20:18:00|63.79|61.15|63.67|61.03|63.82|61.18|63.61|60.97|0
1644610690000|2022-02-11 20:18:10|63.55|60.91|63.3|60.66|63.55|60.91|63.12|60.48|0
1644610700000|2022-02-11 20:18:20|63.24|60.6|63.61|60.97|63.61|60.97|63.24|60.6|0
1644610710000|2022-02-11 20:18:30|63.24|60.6|62.63|59.99|63.24|60.6|62.63|59.99|0
1644610720000|2022-02-11 20:18:40|63|60.36|63|60.36|63|60.36|62.81|60.17|0
1644610730000|2022-02-11 20:18:50|62.75|60.11|63.06|60.42|63.06|60.42|62.69|60.05|0
1644610740000|2022-02-11 20:19:00|63|60.36|63.73|61.09|63.73|61.09|63|60.36|0
1644610750000|2022-02-11 20:19:10|63.92|61.28|63.61|60.97|63.98|61.34|63.61|60.97|0
1644610760000|2022-02-11 20:19:20|63.3|60.66|62.81|60.17|63.3|60.66|62.81|60.17|0
1644610770000|2022-02-11 20:19:30|62.87|60.23|62.81|60.17|62.87|60.23|62.51|59.87|0
1644610780000|2022-02-11 20:19:40|63|60.36|63.12|60.48|63.12|60.48|62.96|60.32|0
1644610790000|2022-02-11 20:19:50|62.9|60.26|62.75|60.11|62.9|60.26|62.72|60.08|0
1644610800000|2022-02-11 20:20:00|62.93|60.29|62.33|59.69|63|60.36|62.33|59.69|0
1644610810000|2022-02-11 20:20:10|62.69|60.05|62.75|60.11|62.75|60.11|62.63|59.99|0
1644610820000|2022-02-11 20:20:20|62.69|60.05|62.02|59.38|62.69|60.05|62.02|59.38|0
1644610830000|2022-02-11 20:20:30|61.9|59.26|62.08|59.44|62.14|59.5|61.84|59.2|0
1644610840000|2022-02-11 20:20:40|61.96|59.32|62.08|59.44|62.08|59.44|61.96|59.32|0
1644610850000|2022-02-11 20:20:50|62.02|59.38|62.29|59.65|62.29|59.65|62.02|59.38|0
1644610860000|2022-02-11 20:21:00|62.54|59.9|62.69|60.05|62.93|60.29|62.54|59.9|0
1644610870000|2022-02-11 20:21:10|62.75|60.11|63.24|60.6|63.24|60.6|62.75|60.11|0
1644610880000|2022-02-11 20:21:20|63.48|60.84|63.61|60.97|63.61|60.97|63.36|60.72|0
1644610890000|2022-02-11 20:21:30|63.85|61.21|63.98|61.34|64.1|61.46|63.85|61.21|0
1644610900000|2022-02-11 20:21:40|63.94|61.3|63.79|61.15|63.94|61.3|63.61|60.97|0
1644610910000|2022-02-11 20:21:50|63.67|61.03|63.48|60.84|63.67|61.03|63.48|60.84|0
1644610920000|2022-02-11 20:22:00|63.85|61.21|63.48|60.84|63.85|61.21|63.48|60.84|0
1644610930000|2022-02-11 20:22:10|63.42|60.78|63.55|60.91|63.76|61.12|63.42|60.78|0
1644610940000|2022-02-11 20:22:20|63.48|60.84|63.3|60.66|63.48|60.84|63.3|60.66|0
1644610950000|2022-02-11 20:22:30|63.33|60.69|63.42|60.78|63.48|60.84|63.33|60.69|0
1644610960000|2022-02-11 20:22:40|63.67|61.03|63.42|60.78|63.79|61.15|63.42|60.78|0
1644610970000|2022-02-11 20:22:50|63.24|60.6|62.99|60.35|63.24|60.6|62.99|60.35|0
1644610980000|2022-02-11 20:23:00|62.93|60.29|62.57|59.93|62.93|60.29|62.57|59.93|0
1644610990000|2022-02-11 20:23:10|62.51|59.87|62.99|60.35|62.99|60.35|62.51|59.87|0
1644611000000|2022-02-11 20:23:20|63.05|60.41|62.99|60.35|63.3|60.66|62.99|60.35|0
1644611010000|2022-02-11 20:23:30|62.84|60.2|62.57|59.93|62.84|60.2|62.51|59.87|0
1644611020000|2022-02-11 20:23:40|62.48|59.84|62.2|59.56|62.48|59.84|62.08|59.44|0
1644611030000|2022-02-11 20:23:50|62.45|59.81|62.33|59.69|62.45|59.81|62.33|59.69|0
1644611040000|2022-02-11 20:24:00|62.51|59.87|62.02|59.38|62.51|59.87|61.96|59.32|0
1644611050000|2022-02-11 20:24:10|61.84|59.2|62.02|59.38|62.02|59.38|61.84|59.2|0
1644611060000|2022-02-11 20:24:20|62.08|59.44|62.02|59.38|62.08|59.44|62.02|59.38|0
1644611070000|2022-02-11 20:24:30|62.26|59.62|62.57|59.93|62.57|59.93|62.26|59.62|0
1644611080000|2022-02-11 20:24:40|62.51|59.87|62.02|59.38|62.51|59.87|62.02|59.38|0
1644611090000|2022-02-11 20:24:50|62.14|59.5|62.51|59.87|62.51|59.87|62.14|59.5|0
1644611100000|2022-02-11 20:25:00|62.69|60.05|63.05|60.41|63.12|60.48|62.69|60.05|0
1644611110000|2022-02-11 20:25:10|62.81|60.17|63.21|60.57|63.67|61.03|62.81|60.17|0
1644611120000|2022-02-11 20:25:20|63.05|60.41|63.12|60.48|63.12|60.48|62.99|60.35|0
1644611130000|2022-02-11 20:25:30|62.69|60.05|62.66|60.02|62.69|60.05|62.38|59.74|0
1644611140000|2022-02-11 20:25:40|62.69|60.05|62.45|59.81|62.69|60.05|62.45|59.81|0
1644611150000|2022-02-11 20:25:50|62.99|60.35|63.24|60.6|63.24|60.6|62.99|60.35|0
1644611160000|2022-02-11 20:26:00|63.39|60.75|63.3|60.66|63.61|60.97|63.3|60.66|0
1644611170000|2022-02-11 20:26:10|63.39|60.75|63.24|60.6|63.42|60.78|63.24|60.6|0
1644611180000|2022-02-11 20:26:20|63.3|60.66|63.42|60.78|63.42|60.78|63.3|60.66|0
1644611190000|2022-02-11 20:26:30|63.48|60.84|62.93|60.29|63.48|60.84|62.93|60.29|0
1644611200000|2022-02-11 20:26:40|63.18|60.54|63.48|60.84|63.48|60.84|63.18|60.54|0
1644611210000|2022-02-11 20:26:50|63.54|60.9|64.5|61.86|64.59|61.95|63.54|60.9|0
1644611220000|2022-02-11 20:27:00|64.28|61.64|64.72|62.08|64.72|62.08|64.28|61.64|0
1644611230000|2022-02-11 20:27:10|64.53|61.89|64.13|61.49|64.53|61.89|64.04|61.4|0
1644611240000|2022-02-11 20:27:20|63.91|61.27|63.91|61.27|64.16|61.52|63.91|61.27|0
1644611250000|2022-02-11 20:27:30|63.82|61.18|63.11|60.47|63.82|61.18|63.11|60.47|0
1644611260000|2022-02-11 20:27:40|63.3|60.66|63.05|60.41|63.3|60.66|63.05|60.41|0
1644611270000|2022-02-11 20:27:50|63.24|60.6|63.36|60.72|63.36|60.72|63.18|60.54|0
1644611280000|2022-02-11 20:28:00|63.42|60.78|63.79|61.15|63.79|61.15|63.39|60.75|0
1644611290000|2022-02-11 20:28:10|63.67|61.03|62.84|60.2|63.67|61.03|62.84|60.2|0
1644611300000|2022-02-11 20:28:20|62.81|60.17|62.81|60.17|63.24|60.6|62.81|60.17|0
1644611310000|2022-02-11 20:28:30|63.05|60.41|62.81|60.17|63.11|60.47|62.81|60.17|0
1644611320000|2022-02-11 20:28:40|62.63|59.99|62.81|60.17|62.84|60.2|62.63|59.99|0
1644611330000|2022-02-11 20:28:50|62.75|60.11|63.42|60.78|63.42|60.78|62.57|59.93|0
1644611340000|2022-02-11 20:29:00|63.24|60.6|63.82|61.18|63.82|61.18|63.24|60.6|0
1644611350000|2022-02-11 20:29:10|63.79|61.15|63.73|61.09|63.79|61.15|63.73|61.09|0
1644611360000|2022-02-11 20:29:20|63.76|61.12|63.6|60.96|63.97|61.33|63.6|60.96|0
1644611370000|2022-02-11 20:29:30|63.67|61.03|64.47|61.83|64.47|61.83|63.67|61.03|0
1644611380000|2022-02-11 20:29:40|64.65|62.01|64.59|61.95|64.9|62.26|64.59|61.95|0
1644611390000|2022-02-11 20:29:50|64.78|62.14|64.84|62.2|64.84|62.2|64.65|62.01|0
1644611400000|2022-02-11 20:30:00|64.53|61.89|64.47|61.83|64.53|61.89|63.54|60.9|0
1644611410000|2022-02-11 20:30:10|64.22|61.58|64.34|61.7|64.34|61.7|64.16|61.52|0
1644611420000|2022-02-11 20:30:20|64.44|61.8|64.41|61.77|64.44|61.8|64.41|61.77|0
1644611430000|2022-02-11 20:30:30|64.1|61.46|64.47|61.83|64.5|61.86|64.1|61.46|0
1644611440000|2022-02-11 20:30:40|64.41|61.77|64.22|61.58|64.41|61.77|64.16|61.52|0
1644611450000|2022-02-11 20:30:50|64.1|61.46|63.73|61.09|64.1|61.46|63.73|61.09|0
1644611460000|2022-02-11 20:31:00|63.63|60.99|63.11|60.47|63.66|61.02|63.11|60.47|0
1644611470000|2022-02-11 20:31:10|62.87|60.23|63.11|60.47|63.11|60.47|62.87|60.23|0
1644611480000|2022-02-11 20:31:20|63.24|60.6|63.42|60.78|63.63|60.99|63.2|60.56|0
1644611490000|2022-02-11 20:31:30|63.48|60.84|63.42|60.78|63.48|60.84|63.42|60.78|0
1644611500000|2022-02-11 20:31:40|63.36|60.72|63.36|60.72|63.54|60.9|63.36|60.72|0
1644611510000|2022-02-11 20:31:50|63.42|60.78|63.54|60.9|63.6|60.96|63.42|60.78|0
1644611520000|2022-02-11 20:32:00|63.11|60.47|62.69|60.05|63.11|60.47|62.5|59.86|0
1644611530000|2022-02-11 20:32:10|62.5|59.86|62.2|59.56|62.5|59.86|62.2|59.56|0
1644611540000|2022-02-11 20:32:20|61.72|59.08|61.84|59.2|61.9|59.26|61.72|59.08|0
1644611550000|2022-02-11 20:32:30|61.75|59.11|61.72|59.08|61.75|59.11|61.54|58.9|0
1644611560000|2022-02-11 20:32:40|61.6|58.96|61.72|59.08|61.78|59.14|61.6|58.96|0
1644611570000|2022-02-11 20:32:50|61.57|58.93|61.69|59.05|61.78|59.14|61.57|58.93|0
1644611580000|2022-02-11 20:33:00|61.84|59.2|61.66|59.02|62.08|59.44|61.66|59.02|0
1644611590000|2022-02-11 20:33:10|61.78|59.14|62.02|59.38|62.02|59.38|61.78|59.14|0
1644611600000|2022-02-11 20:33:20|61.81|59.17|62.2|59.56|62.26|59.62|61.81|59.17|0
1644611610000|2022-02-11 20:33:30|62.02|59.38|62.62|59.98|62.69|60.05|62.02|59.38|0
1644611620000|2022-02-11 20:33:40|62.2|59.56|62.2|59.56|62.26|59.62|62.2|59.56|0
1644611630000|2022-02-11 20:33:50|62.26|59.62|62.69|60.05|62.69|60.05|62.26|59.62|0
1644611640000|2022-02-11 20:34:00|62.75|60.11|63.36|60.72|63.36|60.72|62.75|60.11|0
1644611650000|2022-02-11 20:34:10|63.48|60.84|63.79|61.15|63.79|61.15|63.42|60.78|0
1644611660000|2022-02-11 20:34:20|64.03|61.39|63.91|61.27|64.03|61.39|63.79|61.15|0
1644611670000|2022-02-11 20:34:30|64.28|61.64|64.65|62.01|64.65|62.01|64.28|61.64|0
1644611680000|2022-02-11 20:34:40|64.71|62.07|64.53|61.89|64.71|62.07|64.47|61.83|0
1644611690000|2022-02-11 20:34:50|64.71|62.07|64.28|61.64|64.71|62.07|64.28|61.64|0
1644611700000|2022-02-11 20:35:00|64.22|61.58|63.97|61.33|64.22|61.58|63.97|61.33|0
1644611710000|2022-02-11 20:35:10|63.54|60.9|63.63|60.99|63.85|61.21|63.54|60.9|0
1644611720000|2022-02-11 20:35:20|63.42|60.78|63.42|60.78|63.48|60.84|63.23|60.59|0
1644611730000|2022-02-11 20:35:30|63.29|60.65|63.54|60.9|63.54|60.9|63.23|60.59|0
1644611740000|2022-02-11 20:35:40|63.66|61.02|63.36|60.72|63.72|61.08|63.29|60.65|0
1644611750000|2022-02-11 20:35:50|63.29|60.65|63.11|60.47|63.29|60.65|62.99|60.35|0
1644611760000|2022-02-11 20:36:00|63.23|60.59|63.42|60.78|63.66|61.02|63.23|60.59|0
1644611770000|2022-02-11 20:36:10|63.48|60.84|63.39|60.75|63.48|60.84|63.39|60.75|0
1644611780000|2022-02-11 20:36:20|63.48|60.84|63.79|61.15|63.85|61.21|63.48|60.84|0
1644611790000|2022-02-11 20:36:30|63.91|61.27|64.22|61.58|64.22|61.58|63.91|61.27|0
1644611800000|2022-02-11 20:36:40|64.43|61.79|64.47|61.83|64.47|61.83|64.28|61.64|0
1644611810000|2022-02-11 20:36:50|64.4|61.76|63.91|61.27|64.5|61.86|63.91|61.27|0
1644611820000|2022-02-11 20:37:00|63.75|61.11|63.66|61.02|63.75|61.11|63.6|60.96|0
1644611830000|2022-02-11 20:37:10|63.23|60.59|63.23|60.59|63.48|60.84|63.23|60.59|0
1644611840000|2022-02-11 20:37:20|63.11|60.47|62.87|60.23|63.14|60.5|62.87|60.23|0
1644611850000|2022-02-11 20:37:30|63.14|60.5|62.87|60.23|63.14|60.5|62.87|60.23|0
1644611860000|2022-02-11 20:37:40|62.81|60.17|62.87|60.23|62.87|60.23|62.81|60.17|0
1644611870000|2022-02-11 20:37:50|62.74|60.1|62.38|59.74|62.87|60.23|62.38|59.74|0
1644611880000|2022-02-11 20:38:00|62.32|59.68|62.62|59.98|62.68|60.04|62.32|59.68|0
1644611890000|2022-02-11 20:38:10|62.81|60.17|63.35|60.71|63.35|60.71|62.74|60.1|0
1644611900000|2022-02-11 20:38:20|63.11|60.47|63.51|60.87|63.51|60.87|63.05|60.41|0
1644611910000|2022-02-11 20:38:30|63.85|61.21|63.78|61.14|63.85|61.21|63.78|61.14|0
1644611920000|2022-02-11 20:38:40|63.91|61.27|63.54|60.9|63.91|61.27|63.48|60.84|0
1644611930000|2022-02-11 20:38:50|63.29|60.65|63.17|60.53|63.42|60.78|63.17|60.53|0
1644611940000|2022-02-11 20:39:00|63.23|60.59|62.99|60.35|63.29|60.65|62.99|60.35|0
1644611950000|2022-02-11 20:39:10|60.51|57.87|59.75|57.11|60.51|57.87|59.75|57.11|0
1644611960000|2022-02-11 20:39:20|59.66|57.02|59.24|56.6|59.66|57.02|59.22|56.58|0
1644611970000|2022-02-11 20:39:30|59.28|56.64|59.16|56.52|59.28|56.64|59.16|56.52|0
1644611980000|2022-02-11 20:39:40|59.22|56.58|59.22|56.58|59.22|56.58|59.1|56.46|0
1644611990000|2022-02-11 20:39:50|59.45|56.81|59.3|56.66|59.63|56.99|59.28|56.64|0
1644612000000|2022-02-11 20:40:00|59.45|56.81|59.6|56.96|59.6|56.96|59.28|56.64|0
1644612010000|2022-02-11 20:40:10|59.57|56.93|59.33|56.69|59.78|57.14|59.33|56.69|0
1644612020000|2022-02-11 20:40:20|58.92|56.28|62.3|59.66|62.3|59.66|58.86|56.22|0
1644612030000|2022-02-11 20:40:30|62.12|59.48|61.46|58.82|62.12|59.48|61.46|58.82|0
1644612040000|2022-02-11 20:40:40|61.34|58.7|60.98|58.34|61.34|58.7|60.92|58.28|0
1644612050000|2022-02-11 20:40:50|60.95|58.31|60.51|57.87|60.95|58.31|60.51|57.87|0
1644612060000|2022-02-11 20:41:00|60.68|58.04|60.8|58.16|61.1|58.46|60.56|57.92|0
1644612070000|2022-02-11 20:41:10|60.86|58.22|60.92|58.28|60.92|58.28|60.68|58.04|0
1644612080000|2022-02-11 20:41:20|60.98|58.34|60.86|58.22|60.98|58.34|60.62|57.98|0
1644612090000|2022-02-11 20:41:30|61.04|58.4|60.56|57.92|61.04|58.4|60.56|57.92|0
1644612100000|2022-02-11 20:41:40|60.62|57.98|60.68|58.04|60.68|58.04|60.62|57.98|0
1644612110000|2022-02-11 20:41:50|60.39|57.75|60.21|57.57|60.51|57.87|60.21|57.57|0
1644612120000|2022-02-11 20:42:00|59.97|57.33|60.09|57.45|60.09|57.45|59.92|57.28|0
1644612130000|2022-02-11 20:42:10|59.8|57.16|59.86|57.22|59.86|57.22|59.74|57.1|0
1644612140000|2022-02-11 20:42:20|59.8|57.16|59.77|57.13|59.92|57.28|59.77|57.13|0
1644612150000|2022-02-11 20:42:30|59.68|57.04|60.09|57.45|60.27|57.63|59.68|57.04|0
1644612160000|2022-02-11 20:42:40|60.21|57.57|60.15|57.51|60.45|57.81|60.03|57.39|0
1644612170000|2022-02-11 20:42:50|60.39|57.75|60.27|57.63|60.39|57.75|60.27|57.63|0
1644612180000|2022-02-11 20:43:00|60.15|57.51|59.97|57.33|60.15|57.51|59.92|57.28|0
1644612190000|2022-02-11 20:43:10|59.92|57.28|60.33|57.69|60.33|57.69|59.86|57.22|0
1644612200000|2022-02-11 20:43:20|60.5|57.86|61.34|58.7|61.34|58.7|60.5|57.86|0
1644612210000|2022-02-11 20:43:30|61.16|58.52|61.76|59.12|61.76|59.12|61.16|58.52|0
1644612220000|2022-02-11 20:43:40|61.58|58.94|62.12|59.48|62.12|59.48|61.46|58.82|0
1644612230000|2022-02-11 20:43:50|62.06|59.42|62|59.36|62.06|59.42|61.76|59.12|0
1644612240000|2022-02-11 20:44:00|61.96|59.32|62.42|59.78|62.42|59.78|61.96|59.32|0
1644612250000|2022-02-11 20:44:10|62.72|60.08|62.72|60.08|62.72|60.08|62.54|59.9|0
1644612260000|2022-02-11 20:44:20|62.48|59.84|62.54|59.9|62.57|59.93|62.48|59.84|0
1644612270000|2022-02-11 20:44:30|62.36|59.72|62.24|59.6|62.36|59.72|62.12|59.48|0
1644612280000|2022-02-11 20:44:40|62.42|59.78|62.42|59.78|62.54|59.9|62.42|59.78|0
1644612290000|2022-02-11 20:44:50|62.3|59.66|62.12|59.48|62.3|59.66|61.94|59.3|0
1644612300000|2022-02-11 20:45:00|62.24|59.6|62.12|59.48|62.36|59.72|62.12|59.48|0
1644612310000|2022-02-11 20:45:10|62.06|59.42|62.24|59.6|62.42|59.78|62.06|59.42|0
1644612320000|2022-02-11 20:45:20|62.48|59.84|62.39|59.75|62.48|59.84|62.36|59.72|0
1644612330000|2022-02-11 20:45:30|62.48|59.84|63.02|60.38|63.02|60.38|62.48|59.84|0
1644612340000|2022-02-11 20:45:40|63.27|60.63|63.57|60.93|63.57|60.93|63.27|60.63|0
1644612350000|2022-02-11 20:45:50|63.45|60.81|63.76|61.12|63.76|61.12|63.21|60.57|0
1644612360000|2022-02-11 20:46:00|63.82|61.18|64.1|61.46|64.1|61.46|63.82|61.18|0
1644612370000|2022-02-11 20:46:10|63.57|60.93|63.51|60.87|64|61.36|63.51|60.87|0
1644612380000|2022-02-11 20:46:20|63.27|60.63|63.09|60.45|63.27|60.63|63.02|60.38|0
1644612390000|2022-02-11 20:46:30|62.96|60.32|62.9|60.26|62.96|60.32|62.72|60.08|0
1644612400000|2022-02-11 20:46:40|63.21|60.57|62.96|60.32|63.27|60.63|62.96|60.32|0
1644612410000|2022-02-11 20:46:50|63.11|60.47|62.96|60.32|63.11|60.47|62.96|60.32|0
1644612420000|2022-02-11 20:47:00|62.72|60.08|63.08|60.44|63.08|60.44|62.72|60.08|0
1644612430000|2022-02-11 20:47:10|62.66|60.02|63.57|60.93|63.57|60.93|62.66|60.02|0
1644612440000|2022-02-11 20:47:20|63.64|61|64.07|61.43|64.07|61.43|63.64|61|0
1644612450000|2022-02-11 20:47:30|64.37|61.73|64.37|61.73|64.44|61.8|64.13|61.49|0
1644612460000|2022-02-11 20:47:40|64.31|61.67|64.9|62.26|64.9|62.26|64.31|61.67|0
1644612470000|2022-02-11 20:47:50|64.62|61.98|64.62|61.98|64.68|62.04|64.62|61.98|0
1644612480000|2022-02-11 20:48:00|64.68|62.04|65.31|62.67|65.46|62.82|64.68|62.04|0
1644612490000|2022-02-11 20:48:10|65.34|62.7|66.06|63.42|66.06|63.42|65.34|62.7|0
1644612500000|2022-02-11 20:48:20|65.94|63.3|65.81|63.17|66|63.36|65.56|62.92|0
1644612510000|2022-02-11 20:48:30|63.16|60.52|63.3|60.66|63.36|60.72|62.94|60.3|0
1644612520000|2022-02-11 20:48:40|61.61|58.97|62.22|59.58|62.22|59.58|61.61|58.97|0
1644612530000|2022-02-11 20:48:50|62.1|59.46|61.61|58.97|62.1|59.46|61.61|58.97|0
1644612540000|2022-02-11 20:49:00|61.91|59.27|61.98|59.34|62.47|59.83|61.91|59.27|0
1644612550000|2022-02-11 20:49:10|61.73|59.09|61.43|58.79|61.73|59.09|61.43|58.79|0
1644612560000|2022-02-11 20:49:20|61.61|58.97|62.28|59.64|62.28|59.64|61.61|58.97|0
1644612570000|2022-02-11 20:49:30|62.41|59.77|62.1|59.46|62.41|59.77|62.1|59.46|0
1644612580000|2022-02-11 20:49:40|62.34|59.7|62.53|59.89|62.65|60.01|62.34|59.7|0
1644612590000|2022-02-11 20:49:50|62.71|60.07|62.84|60.2|63.08|60.44|62.71|60.07|0
1644612600000|2022-02-11 20:50:00|62.16|59.52|62.84|60.2|62.84|60.2|62.16|59.52|0
1644612610000|2022-02-11 20:50:10|63.02|60.38|62.96|60.32|63.21|60.57|62.84|60.2|0
1644612620000|2022-02-11 20:50:20|62.68|60.04|62.04|59.4|62.68|60.04|62.04|59.4|0
1644612630000|2022-02-11 20:50:30|61.37|58.73|61.55|58.91|61.55|58.91|61.12|58.48|0
1644612640000|2022-02-11 20:50:40|61.67|59.03|61.24|58.6|61.76|59.12|61.24|58.6|0
1644612650000|2022-02-11 20:50:50|61.37|58.73|61.49|58.85|61.52|58.88|61.24|58.6|0
1644612660000|2022-02-11 20:51:00|61.43|58.79|61.91|59.27|61.91|59.27|61.43|58.79|0
1644612670000|2022-02-11 20:51:10|61.98|59.34|61.98|59.34|62.19|59.55|61.98|59.34|0
1644612680000|2022-02-11 20:51:20|62.22|59.58|62.1|59.46|62.22|59.58|62|59.36|0
1644612690000|2022-02-11 20:51:30|62.16|59.52|62.4|59.76|62.53|59.89|62.16|59.52|0
1644612700000|2022-02-11 20:51:40|62.84|60.2|62.96|60.32|63.08|60.44|62.77|60.13|0
1644612710000|2022-02-11 20:51:50|62.77|60.13|62.96|60.32|62.96|60.32|62.59|59.95|0
1644612720000|2022-02-11 20:52:00|62.8|60.16|61.91|59.27|62.8|60.16|61.91|59.27|0
1644612730000|2022-02-11 20:52:10|61.73|59.09|61.61|58.97|61.73|59.09|61.61|58.97|0
1644612740000|2022-02-11 20:52:20|61.24|58.6|61.97|59.33|61.97|59.33|61.24|58.6|0
1644612750000|2022-02-11 20:52:30|62.28|59.64|62.53|59.89|62.53|59.89|62.28|59.64|0
1644612760000|2022-02-11 20:52:40|62.56|59.92|62.34|59.7|62.59|59.95|62.34|59.7|0
1644612770000|2022-02-11 20:52:50|62.25|59.61|62.65|60.01|62.71|60.07|62.25|59.61|0
1644612780000|2022-02-11 20:53:00|62.4|59.76|62.96|60.32|62.96|60.32|62.4|59.76|0
1644612790000|2022-02-11 20:53:10|62.77|60.13|62.77|60.13|62.77|60.13|62.59|59.95|0
1644612800000|2022-02-11 20:53:20|62.59|59.95|62.65|60.01|62.65|60.01|62.53|59.89|0
1644612810000|2022-02-11 20:53:30|62.47|59.83|62.47|59.83|62.53|59.89|62.4|59.76|0
1644612820000|2022-02-11 20:53:40|62.53|59.89|62.16|59.52|62.59|59.95|62.16|59.52|0
1644612830000|2022-02-11 20:53:50|61.97|59.33|62.04|59.4|62.22|59.58|61.91|59.27|0
1644612840000|2022-02-11 20:54:00|61.73|59.09|61.18|58.54|61.73|59.09|61.18|58.54|0
1644612850000|2022-02-11 20:54:10|61.3|58.66|61.12|58.48|61.3|58.66|61.12|58.48|0
1644612860000|2022-02-11 20:54:20|61.06|58.42|61.1|58.46|61.1|58.46|60.74|58.1|0
1644612870000|2022-02-11 20:54:30|61.22|58.58|61.1|58.46|61.22|58.58|60.98|58.34|0
1644612880000|2022-02-11 20:54:40|60.44|57.8|60.86|58.22|60.86|58.22|60.44|57.8|0
1644612890000|2022-02-11 20:54:50|60.92|58.28|60.92|58.28|60.92|58.28|60.5|57.86|0
1644612900000|2022-02-11 20:55:00|61.04|58.4|61.65|59.01|61.77|59.13|61.04|58.4|0
1644612910000|2022-02-11 20:55:10|61.71|59.07|62.26|59.62|62.26|59.62|61.71|59.07|0
1644612920000|2022-02-11 20:55:20|62.57|59.93|62.88|60.24|62.88|60.24|62.54|59.9|0
1644612930000|2022-02-11 20:55:30|63.12|60.48|63.19|60.55|63.25|60.61|63.12|60.48|0
1644612940000|2022-02-11 20:55:40|63.62|60.98|63.71|61.07|63.71|61.07|63.62|60.98|0
1644612950000|2022-02-11 20:55:50|64|61.36|64.12|61.48|64.15|61.51|64|61.36|0
1644612960000|2022-02-11 20:56:00|63.87|61.23|64|61.36|64|61.36|63.87|61.23|0
1644612970000|2022-02-11 20:56:10|63.56|60.92|64.19|61.55|64.19|61.55|63.56|60.92|0
1644612980000|2022-02-11 20:56:20|64.44|61.8|64.19|61.55|64.5|61.86|64.19|61.55|0
1644612990000|2022-02-11 20:56:30|64.22|61.58|63.46|60.82|64.22|61.58|63.46|60.82|0
1644613000000|2022-02-11 20:56:40|63.12|60.48|62.63|59.99|63.12|60.48|62.63|59.99|0
1644613010000|2022-02-11 20:56:50|62.88|60.24|62.32|59.68|62.88|60.24|62.32|59.68|0
1644613020000|2022-02-11 20:57:00|62.41|59.77|62.63|59.99|62.69|60.05|62.41|59.77|0
1644613030000|2022-02-11 20:57:10|62.32|59.68|62.01|59.37|62.32|59.68|62.01|59.37|0
1644613040000|2022-02-11 20:57:20|61.89|59.25|61.53|58.89|61.95|59.31|61.53|58.89|0
1644613050000|2022-02-11 20:57:30|61.34|58.7|61.28|58.64|61.53|58.89|61.28|58.64|0
1644613060000|2022-02-11 20:57:40|61.46|58.82|61.53|58.89|61.53|58.89|61.34|58.7|0
1644613070000|2022-02-11 20:57:50|61.46|58.82|61.53|58.89|61.53|58.89|61.46|58.82|0
1644613080000|2022-02-11 20:58:00|61.65|59.01|61.4|58.76|61.65|59.01|61.31|58.67|0
1644613090000|2022-02-11 20:58:10|61.55|58.91|61.4|58.76|61.95|59.31|61.4|58.76|0
1644613100000|2022-02-11 20:58:20|61.46|58.82|61.4|58.76|61.46|58.82|61.28|58.64|0
1644613110000|2022-02-11 20:58:30|61.34|58.7|61.4|58.76|61.46|58.82|61.34|58.7|0
1644613120000|2022-02-11 20:58:40|61.1|58.46|61.1|58.46|61.1|58.46|61.04|58.4|0
1644613130000|2022-02-11 20:58:50|61.19|58.55|61.16|58.52|61.52|58.88|61.16|58.52|0
1644613140000|2022-02-11 20:59:00|60.86|58.22|60.98|58.34|60.98|58.34|60.5|57.86|0
1644613150000|2022-02-11 20:59:10|60.86|58.22|60.8|58.16|61.04|58.4|60.8|58.16|0
1644613160000|2022-02-11 20:59:20|60.74|58.1|60.56|57.92|60.74|58.1|60.56|57.92|0
1644613170000|2022-02-11 20:59:30|60.5|57.86|60.02|57.38|60.5|57.86|60.02|57.38|0
1644613180000|2022-02-11 20:59:40|59.84|57.2|59.78|57.14|59.84|57.2|59.78|57.14|0
1644613190000|2022-02-11 20:59:50|59.72|57.08|59.54|56.9|59.72|57.08|59.42|56.78|0
1644613200000|2022-02-11 21:00:00|59.36|56.72|58.89|56.25|59.36|56.72|58.89|56.25|0
1644613210000|2022-02-11 21:00:10|58.83|56.19|58.18|55.54|58.83|56.19|58.18|55.54|0
1644613220000|2022-02-11 21:00:20|58.36|55.72|58.5|55.86|58.59|55.95|58.36|55.72|0
1644613230000|2022-02-11 21:00:30|59.12|56.48|59.12|56.48|59.3|56.66|59.12|56.48|0
1644613240000|2022-02-11 21:00:40|59.18|56.54|59.48|56.84|59.48|56.84|59.12|56.48|0
1644613250000|2022-02-11 21:00:50|59.6|56.96|59.48|56.84|59.6|56.96|59.48|56.84|0
1644613260000|2022-02-11 21:01:00|59.6|56.96|59.78|57.14|59.78|57.14|59.6|56.96|0
1644613270000|2022-02-11 21:01:10|59.96|57.32|60.78|58.14|61.38|58.74|59.96|57.32|0
1644613280000|2022-02-11 21:01:20|60.96|58.32|61.38|58.74|61.38|58.74|60.9|58.26|0
1644613290000|2022-02-11 21:01:30|61.26|58.62|61.44|58.8|61.44|58.8|61.26|58.62|0
1644613300000|2022-02-11 21:01:40|61.26|58.62|61.5|58.86|61.5|58.86|61.26|58.62|0
1644613310000|2022-02-11 21:01:50|61.44|58.8|61.5|58.86|61.5|58.86|61.44|58.8|0
1644613320000|2022-02-11 21:02:00|61.26|58.62|61.08|58.44|61.26|58.62|61.08|58.44|0
1644613330000|2022-02-11 21:02:10|60.96|58.32|60.6|57.96|61.02|58.38|60.6|57.96|0
1644613340000|2022-02-11 21:02:20|60.72|58.08|60.72|58.08|60.72|58.08|60.66|58.02|0
1644613350000|2022-02-11 21:02:30|60.6|57.96|60.6|57.96|60.6|57.96|60.48|57.84|0
1644613360000|2022-02-11 21:02:40|60.72|58.08|60.84|58.2|60.84|58.2|60.72|58.08|0
1644613370000|2022-02-11 21:02:50|60.96|58.32|61.14|58.5|61.14|58.5|60.96|58.32|0
1644613380000|2022-02-11 21:03:00|61.2|58.56|60.9|58.26|61.2|58.56|60.9|58.26|0
1644613390000|2022-02-11 21:03:10|60.84|58.2|60.96|58.32|60.96|58.32|60.78|58.14|0
1644613400000|2022-02-11 21:03:20|60.99|58.35|61.02|58.38|61.02|58.38|60.78|58.14|0
1644613410000|2022-02-11 21:03:30|61.14|58.5|61.02|58.38|61.14|58.5|60.96|58.32|0
1644613420000|2022-02-11 21:03:40|61.08|58.44|61.02|58.38|61.08|58.44|61.02|58.38|0
1644613430000|2022-02-11 21:03:50|60.96|58.32|60.96|58.32|60.96|58.32|60.84|58.2|0
1644613440000|2022-02-11 21:04:00|61.02|58.38|60.96|58.32|61.02|58.38|60.87|58.23|0
1644613450000|2022-02-11 21:04:10|60.93|58.29|60.9|58.26|60.96|58.32|60.9|58.26|0
1644613460000|2022-02-11 21:04:20|60.84|58.2|60.9|58.26|60.9|58.26|60.72|58.08|0
1644613470000|2022-02-11 21:04:30|60.84|58.2|61.08|58.44|61.08|58.44|60.84|58.2|0
1644613480000|2022-02-11 21:04:40|61.14|58.5|61.14|58.5|61.26|58.62|61.14|58.5|0
1644613490000|2022-02-11 21:04:50|61.2|58.56|61.2|58.56|61.2|58.56|61.08|58.44|0
1644613500000|2022-02-11 21:05:00|61.08|58.44|60.6|57.96|61.08|58.44|60.6|57.96|0
1644613510000|2022-02-11 21:05:10|60.54|57.9|60.6|57.96|60.6|57.96|60.54|57.9|0
1644613520000|2022-02-11 21:05:20|60.72|58.08|60.72|58.08|60.72|58.08|60.6|57.96|0
1644613530000|2022-02-11 21:05:30|60.6|57.96|60.9|58.26|60.9|58.26|60.6|57.96|0
1644613540000|2022-02-11 21:05:40|60.66|58.02|60.51|57.87|60.66|58.02|60.42|57.78|0
1644613550000|2022-02-11 21:05:50|60.42|57.78|60.48|57.84|60.48|57.84|60.36|57.72|0
1644613560000|2022-02-11 21:06:00|60.54|57.9|60.72|58.08|60.72|58.08|60.54|57.9|0
1644613570000|2022-02-11 21:06:10|60.78|58.14|60.72|58.08|60.78|58.14|60.66|58.02|0
1644613580000|2022-02-11 21:06:20|60.66|58.02|60.72|58.08|60.72|58.08|60.66|58.02|0
1644613590000|2022-02-11 21:06:30|60.78|58.14|61.2|58.56|61.2|58.56|60.78|58.14|0
1644613600000|2022-02-11 21:06:40|61.26|58.62|61.56|58.92|61.56|58.92|61.26|58.62|0
1644613610000|2022-02-11 21:06:50|61.44|58.8|61.29|58.65|61.44|58.8|61.29|58.65|0
1644613620000|2022-02-11 21:07:00|61.38|58.74|61.14|58.5|61.38|58.74|61.14|58.5|0
1644613630000|2022-02-11 21:07:10|61.08|58.44|61.2|58.56|61.32|58.68|61.08|58.44|0
1644613640000|2022-02-11 21:07:20|61.26|58.62|61.11|58.47|61.26|58.62|61.11|58.47|0
1644613650000|2022-02-11 21:07:30|61.2|58.56|61.02|58.38|61.2|58.56|61.02|58.38|0
1644613660000|2022-02-11 21:07:40|61.05|58.41|61.08|58.44|61.2|58.56|61.02|58.38|0
1644613670000|2022-02-11 21:07:50|61.14|58.5|61.14|58.5|61.14|58.5|61.14|58.5|0
1644613680000|2022-02-11 21:08:00|61.08|58.44|60.84|58.2|61.08|58.44|60.84|58.2|0
1644613690000|2022-02-11 21:08:10|60.96|58.32|60.96|58.32|60.96|58.32|60.96|58.32|0
1644613700000|2022-02-11 21:08:20|60.84|58.2|61.02|58.38|61.02|58.38|60.84|58.2|0
1644613710000|2022-02-11 21:08:30|61.08|58.44|61.05|58.41|61.08|58.44|61.02|58.38|0
1644613720000|2022-02-11 21:08:40|61.08|58.44|61.02|58.38|61.08|58.44|61.02|58.38|0
1644613730000|2022-02-11 21:08:50|61.08|58.44|61.2|58.56|61.2|58.56|61.08|58.44|0
1644613740000|2022-02-11 21:09:00|61.14|58.5|60.9|58.26|61.14|58.5|60.84|58.2|0
1644613750000|2022-02-11 21:09:10|60.84|58.2|60.84|58.2|60.84|58.2|60.72|58.08|0
1644613760000|2022-02-11 21:09:20|60.87|58.23|60.84|58.2|60.9|58.26|60.78|58.14|0
1644613770000|2022-02-11 21:09:30|60.9|58.26|60.9|58.26|60.96|58.32|60.9|58.26|0
1644613780000|2022-02-11 21:09:40|60.96|58.32|60.96|58.32|61.02|58.38|60.96|58.32|0
1644613790000|2022-02-11 21:09:50|61.08|58.44|61.14|58.5|61.14|58.5|61.08|58.44|0
1644613800000|2022-02-11 21:10:00|61.2|58.56|61.26|58.62|61.26|58.62|61.2|58.56|0
1644613810000|2022-02-11 21:10:10|61.32|58.68|61.08|58.44|61.32|58.68|61.08|58.44|0
1644613820000|2022-02-11 21:10:20|61.2|58.56|61.29|58.65|61.38|58.74|61.2|58.56|0
1644613830000|2022-02-11 21:10:30|61.32|58.68|61.44|58.8|61.44|58.8|61.26|58.62|0
1644613840000|2022-02-11 21:10:40|61.38|58.74|61.44|58.8|61.44|58.8|61.38|58.74|0
1644613850000|2022-02-11 21:10:50|61.56|58.92|61.62|58.98|61.62|58.98|61.56|58.92|0
1644613860000|2022-02-11 21:11:00|61.68|59.04|61.74|59.1|61.74|59.1|61.68|59.04|0
1644613880000|2022-02-11 21:11:20|61.71|59.07|61.74|59.1|61.74|59.1|61.68|59.04|0
1644613890000|2022-02-11 21:11:30|61.68|59.04|61.56|58.92|61.68|59.04|61.56|58.92|0
1644613900000|2022-02-11 21:11:40|61.44|58.8|61.26|58.62|61.44|58.8|61.26|58.62|0
1644613910000|2022-02-11 21:11:50|61.5|58.86|61.74|59.1|61.74|59.1|61.5|58.86|0
1644613920000|2022-02-11 21:12:00|61.77|59.13|61.74|59.1|61.77|59.13|61.68|59.04|0
1644613930000|2022-02-11 21:12:10|61.56|58.92|61.38|58.74|61.56|58.92|61.38|58.74|0
1644613940000|2022-02-11 21:12:20|61.44|58.8|61.38|58.74|61.5|58.86|61.38|58.74|0
1644613950000|2022-02-11 21:12:30|61.44|58.8|61.32|58.68|61.44|58.8|61.26|58.62|0
1644613960000|2022-02-11 21:12:40|61.38|58.74|61.2|58.56|61.38|58.74|61.2|58.56|0
1644613970000|2022-02-11 21:12:50|61.32|58.68|61.26|58.62|61.32|58.68|61.2|58.56|0
1644613980000|2022-02-11 21:13:00|61.38|58.74|61.62|58.98|61.62|58.98|61.38|58.74|0
1644613990000|2022-02-11 21:13:10|61.56|58.92|61.62|58.98|61.62|58.98|61.56|58.92|0
1644614000000|2022-02-11 21:13:20|61.8|59.16|61.77|59.13|61.83|59.19|61.74|59.1|0
1644614010000|2022-02-11 21:13:30|61.8|59.16|61.5|58.86|61.8|59.16|61.5|58.86|0
1644614020000|2022-02-11 21:13:40|61.53|58.89|61.56|58.92|61.59|58.95|61.53|58.89|0
1644614030000|2022-02-11 21:13:50|61.59|58.95|61.53|58.89|61.59|58.95|61.44|58.8|0
1644614040000|2022-02-11 21:14:00|61.59|58.95|61.74|59.1|61.86|59.22|61.59|58.95|0
1644614050000|2022-02-11 21:14:10|61.98|59.34|61.98|59.34|62.04|59.4|61.92|59.28|0
1644614060000|2022-02-11 21:14:20|61.86|59.22|61.98|59.34|61.98|59.34|61.86|59.22|0
1644614070000|2022-02-11 21:14:30|61.92|59.28|61.83|59.19|61.92|59.28|61.74|59.1|0
1644614080000|2022-02-11 21:14:40|61.8|59.16|61.86|59.22|61.86|59.22|61.8|59.16|0
1644614090000|2022-02-11 21:14:50|61.83|59.19|61.92|59.28|61.92|59.28|61.74|59.1|0
1644825900000|2022-02-14 08:05:00|60.27|58.07|60|57.8|60.27|58.07|60|57.8|0
1644825910000|2022-02-14 08:05:10|59.77|57.57|59.71|57.51|59.77|57.57|59.71|57.51|0
1644825920000|2022-02-14 08:05:20|59.77|57.57|59.85|57.65|59.89|57.69|59.77|57.57|0
1644825930000|2022-02-14 08:05:30|59.83|57.63|59.77|57.57|59.83|57.63|59.68|57.48|0
1644825940000|2022-02-14 08:05:40|59.71|57.51|60.12|57.92|60.12|57.92|59.71|57.51|0
1644825950000|2022-02-14 08:05:50|60.21|58.01|60.15|57.95|60.21|58.01|60.15|57.95|0
1644825960000|2022-02-14 08:06:00|60.12|57.92|59.77|57.57|60.12|57.92|59.77|57.57|0
1644825970000|2022-02-14 08:06:10|59.83|57.63|60.15|57.95|60.15|57.95|59.83|57.63|0
1644825980000|2022-02-14 08:06:20|59.89|57.69|60.03|57.83|60.03|57.83|59.89|57.69|0
1644825990000|2022-02-14 08:06:30|60.18|57.98|60.45|58.25|60.45|58.25|60.18|57.98|0
1644826000000|2022-02-14 08:06:40|60.57|58.37|60.57|58.37|60.57|58.37|60.54|58.34|0
1644826010000|2022-02-14 08:06:50|60.66|58.46|60.75|58.55|60.78|58.58|60.6|58.4|0
1644826020000|2022-02-14 08:07:00|60.69|58.49|60.51|58.31|60.69|58.49|60.48|58.28|0
1644826030000|2022-02-14 08:07:10|60.54|58.34|60.66|58.46|60.66|58.46|60.51|58.31|0
1644826040000|2022-02-14 08:07:20|60.69|58.49|60.6|58.4|60.69|58.49|60.45|58.25|0
1644826050000|2022-02-14 08:07:30|60.54|58.34|60.36|58.16|60.63|58.43|60.36|58.16|0
1644826060000|2022-02-14 08:07:40|60.27|58.07|59.73|57.53|60.33|58.13|59.73|57.53|0
1644826070000|2022-02-14 08:07:50|59.82|57.62|59.91|57.71|59.94|57.74|59.82|57.62|0
1644826080000|2022-02-14 08:08:00|59.97|57.77|59.82|57.62|59.97|57.77|59.82|57.62|0
1644826090000|2022-02-14 08:08:10|59.88|57.68|60.21|58.01|60.21|58.01|59.88|57.68|0
1644826100000|2022-02-14 08:08:20|60.3|58.1|60.27|58.07|60.3|58.1|60.12|57.92|0
1644826110000|2022-02-14 08:08:30|60.3|58.1|60.24|58.04|60.3|58.1|60.18|57.98|0
1644826120000|2022-02-14 08:08:40|60.42|58.22|60.48|58.28|60.48|58.28|60.36|58.16|0
1644826130000|2022-02-14 08:08:50|60.45|58.25|60.84|58.64|60.84|58.64|60.45|58.25|0
1644826140000|2022-02-14 08:09:00|60.87|58.67|61.15|58.95|61.15|58.95|60.87|58.67|0
1644826150000|2022-02-14 08:09:10|60.84|58.64|61.15|58.95|61.15|58.95|60.84|58.64|0
1644826160000|2022-02-14 08:09:20|61.21|59.01|61.63|59.43|61.66|59.46|61.21|59.01|0
1644826170000|2022-02-14 08:09:30|61.51|59.31|61.75|59.55|61.81|59.61|61.45|59.25|0
1644826180000|2022-02-14 08:09:40|61.88|59.68|62.24|60.04|62.24|60.04|61.88|59.68|0
1644826190000|2022-02-14 08:09:50|62.15|59.95|61.94|59.74|62.15|59.95|61.94|59.74|0
1644826200000|2022-02-14 08:10:00|61.75|59.55|61.81|59.61|61.81|59.61|61.57|59.37|0
1644826210000|2022-02-14 08:10:10|61.51|59.31|61.33|59.13|61.51|59.31|61.33|59.13|0
1644826220000|2022-02-14 08:10:20|61.36|59.16|61.36|59.16|61.36|59.16|61.24|59.04|0
1644826230000|2022-02-14 08:10:30|61.73|59.09|61.95|58.87|61.98|59.09|61.7|58.87|0
1644826240000|2022-02-14 08:10:40|61.98|58.9|62.07|58.99|62.07|58.99|61.89|58.81|0
1644826250000|2022-02-14 08:10:50|62.01|58.93|61.71|58.63|62.01|58.93|61.71|58.63|0
1644826260000|2022-02-14 08:11:00|61.4|58.32|61.43|58.35|61.43|58.35|61.25|58.17|0
1644826270000|2022-02-14 08:11:10|61.34|58.26|61.13|58.05|61.34|58.26|60.98|57.9|0
1644826280000|2022-02-14 08:11:20|61.04|57.96|61.07|57.99|61.1|58.02|61.04|57.96|0
1644826290000|2022-02-14 08:11:30|60.77|57.69|60.77|57.69|60.89|57.81|60.77|57.69|0
1644826300000|2022-02-14 08:11:40|60.53|57.45|60.62|57.54|60.62|57.54|60.44|57.36|0
1644826310000|2022-02-14 08:11:50|60.44|57.36|60.2|57.12|60.44|57.36|60.2|57.12|0
1644826320000|2022-02-14 08:12:00|60.23|57.15|59.97|56.89|60.23|57.15|59.97|56.89|0
1644826330000|2022-02-14 08:12:10|59.99|56.91|60.03|56.95|60.08|57|59.97|56.89|0
1644826340000|2022-02-14 08:12:20|59.99|56.91|59.85|56.77|60.05|56.97|59.85|56.77|0
1644826350000|2022-02-14 08:12:30|59.82|56.74|59.76|56.68|59.88|56.8|59.76|56.68|0
1644826360000|2022-02-14 08:12:40|59.73|56.65|59.64|56.56|59.79|56.71|59.64|56.56|0
1644826370000|2022-02-14 08:12:50|59.79|56.71|59.91|56.83|59.91|56.83|59.67|56.59|0
1644826380000|2022-02-14 08:13:00|59.88|56.8|60.08|57|60.08|57|59.85|56.77|0
1644826390000|2022-02-14 08:13:10|60.02|56.94|60.11|57.03|60.11|57.03|60.02|56.94|0
1644826400000|2022-02-14 08:13:20|60.32|57.24|60.23|57.15|60.38|57.3|60.23|57.15|0
1644826410000|2022-02-14 08:13:30|59.97|56.89|59.97|56.89|60.02|56.94|59.97|56.89|0
1644826420000|2022-02-14 08:13:40|59.93|56.85|59.88|56.8|59.93|56.85|59.85|56.77|0
1644826430000|2022-02-14 08:13:50|59.91|56.83|59.85|56.77|59.93|56.85|59.79|56.71|0
1644826440000|2022-02-14 08:14:00|59.79|56.71|59.76|56.68|59.79|56.71|59.76|56.68|0
1644826450000|2022-02-14 08:14:10|59.49|56.41|59.37|56.29|59.49|56.41|59.31|56.23|0
1644826460000|2022-02-14 08:14:20|59.31|56.23|59.55|56.47|59.61|56.53|59.31|56.23|0
1644826470000|2022-02-14 08:14:30|59.61|56.53|59.85|56.77|59.85|56.77|59.61|56.53|0
1644826480000|2022-02-14 08:14:40|59.87|56.79|60.2|57.12|60.2|57.12|59.87|56.79|0
1644826490000|2022-02-14 08:14:50|60.32|57.24|60.2|57.12|60.47|57.39|60.2|57.12|0
1644826500000|2022-02-14 08:15:00|60.17|57.09|60.02|56.94|60.17|57.09|59.96|56.88|0
1644826510000|2022-02-14 08:15:10|60.08|57|59.82|56.74|60.08|57|59.82|56.74|0
1644826520000|2022-02-14 08:15:20|59.91|56.83|59.67|56.59|59.91|56.83|59.67|56.59|0
1644826530000|2022-02-14 08:15:30|59.73|56.65|59.46|56.38|59.73|56.65|59.43|56.35|0
1644826540000|2022-02-14 08:15:40|59.52|56.44|59.4|56.32|59.52|56.44|59.4|56.32|0
1644826550000|2022-02-14 08:15:50|59.43|56.35|59.31|56.23|59.43|56.35|59.31|56.23|0
1644826560000|2022-02-14 08:16:00|59.37|56.29|59.31|56.23|59.37|56.29|59.31|56.23|0
1644826570000|2022-02-14 08:16:10|59.2|56.12|59.2|56.12|59.26|56.18|59.2|56.12|0
1644826580000|2022-02-14 08:16:20|59.14|56.06|59.11|56.03|59.2|56.12|59.11|56.03|0
1644826590000|2022-02-14 08:16:30|59.05|55.97|59.02|55.94|59.05|55.97|59.02|55.94|0
1644826600000|2022-02-14 08:16:40|59.08|56|59.05|55.97|59.08|56|59.02|55.94|0
1644826610000|2022-02-14 08:16:50|59.26|56.18|59.67|56.59|59.67|56.59|59.26|56.18|0
1644826620000|2022-02-14 08:17:00|59.73|56.65|59.64|56.56|59.85|56.77|59.64|56.56|0
1644826630000|2022-02-14 08:17:10|59.55|56.47|59.52|56.44|59.61|56.53|59.52|56.44|0
1644826640000|2022-02-14 08:17:20|59.61|56.53|59.67|56.59|59.67|56.59|59.55|56.47|0
1644826650000|2022-02-14 08:17:30|59.7|56.62|59.4|56.32|59.7|56.62|59.4|56.32|0
1644826660000|2022-02-14 08:17:40|59.43|56.35|60.79|57.71|60.85|57.77|59.43|56.35|0
1644826670000|2022-02-14 08:17:50|60.73|57.65|60.85|57.77|60.85|57.77|60.73|57.65|0
1644826680000|2022-02-14 08:18:00|60.79|57.71|60.49|57.41|60.79|57.71|60.49|57.41|0
1644826690000|2022-02-14 08:18:10|60.52|57.44|60.49|57.41|60.52|57.44|60.46|57.38|0
1644826700000|2022-02-14 08:18:20|60.55|57.47|60.38|57.3|60.55|57.47|60.32|57.24|0
1644826710000|2022-02-14 08:18:30|60.26|57.18|60.36|57.28|60.59|57.51|60.23|57.15|0
1644826720000|2022-02-14 08:18:40|60.41|57.33|60.41|57.33|60.56|57.48|60.41|57.33|0
1644826730000|2022-02-14 08:18:50|60.36|57.28|60.36|57.28|60.36|57.28|60.36|57.28|0
1644826740000|2022-02-14 08:19:00|60.3|57.22|60.36|57.28|60.36|57.28|60.3|57.22|0
1644826750000|2022-02-14 08:19:10|60.32|57.24|60.3|57.22|60.36|57.28|60.3|57.22|0
1644826760000|2022-02-14 08:19:20|60.06|56.98|60.06|56.98|60.06|56.98|60.06|56.98|0
1644826770000|2022-02-14 08:19:30|60.12|57.04|60.18|57.1|60.18|57.1|60.12|57.04|0
1644826780000|2022-02-14 08:19:40|60.12|57.04|60.18|57.1|60.18|57.1|60.06|56.98|0
1644826790000|2022-02-14 08:19:50|68.1|65.02|68.35|65.27|68.47|65.39|68.1|65.02|0
1644826800000|2022-02-14 08:20:00|68.32|65.24|68.25|65.17|68.32|65.24|68.16|65.08|0
1644826810000|2022-02-14 08:20:10|67.91|64.83|59.55|56.47|67.91|64.83|59.55|56.47|0
1644826820000|2022-02-14 08:20:20|59.4|56.32|59.26|56.18|59.4|56.32|59.2|56.12|0
1644826830000|2022-02-14 08:20:30|59.49|56.41|59.55|56.47|59.61|56.53|59.49|56.41|0
1644826840000|2022-02-14 08:20:40|59.94|56.86|59.97|56.89|60|56.92|59.91|56.83|0
1644826850000|2022-02-14 08:20:50|59.94|56.86|60.73|57.65|60.73|57.65|59.88|56.8|0
1644826860000|2022-02-14 08:21:00|62.09|59.01|62.45|59.37|62.45|59.37|62|58.92|0
1644826870000|2022-02-14 08:21:10|62.18|59.1|62.09|59.01|62.21|59.13|62.09|59.01|0
1644826880000|2022-02-14 08:21:20|62.06|58.98|61.91|58.83|62.12|59.04|61.91|58.83|0
1644826890000|2022-02-14 08:21:30|62.09|59.01|62.03|58.95|62.09|59.01|61.97|58.89|0
1644826900000|2022-02-14 08:21:40|62.09|59.01|62.15|59.07|62.15|59.07|62.09|59.01|0
1644826910000|2022-02-14 08:21:50|62.18|59.1|62.54|59.46|62.54|59.46|62.09|59.01|0
1644826920000|2022-02-14 08:22:00|62.63|59.55|62.21|59.13|62.63|59.55|62.21|59.13|0
1644826930000|2022-02-14 08:22:10|62.24|59.16|62.21|59.13|62.27|59.19|62.18|59.1|0
1644826940000|2022-02-14 08:22:20|62.06|58.98|62.15|59.07|62.15|59.07|62.06|58.98|0
1644826950000|2022-02-14 08:22:30|62.39|59.31|62.3|59.22|62.39|59.31|62.24|59.16|0
1644826960000|2022-02-14 08:22:40|62.09|59.01|61.85|58.77|62.09|59.01|61.85|58.77|0
1644826970000|2022-02-14 08:22:50|61.88|58.8|61.85|58.77|61.88|58.8|61.85|58.77|0
1644826980000|2022-02-14 08:23:00|61.79|58.71|61.97|58.89|62.18|59.1|61.79|58.71|0
1644826990000|2022-02-14 08:23:10|61.94|58.86|61.61|58.53|61.94|58.86|61.61|58.53|0
1644827000000|2022-02-14 08:23:20|61.7|58.62|61.55|58.47|61.7|58.62|61.55|58.47|0
1644827010000|2022-02-14 08:23:30|61.49|58.41|60.61|57.53|61.49|58.41|60.61|57.53|0
1644827020000|2022-02-14 08:23:40|60.55|57.47|60.49|57.41|60.55|57.47|60.43|57.35|0
1644827030000|2022-02-14 08:23:50|60.46|57.38|60.61|57.53|60.61|57.53|60.46|57.38|0
1644827040000|2022-02-14 08:24:00|60.72|57.64|60.84|57.76|60.9|57.82|60.72|57.64|0
1644827050000|2022-02-14 08:24:10|60.81|57.73|60.49|57.41|60.81|57.73|60.49|57.41|0
1644827060000|2022-02-14 08:24:20|60.46|57.38|60.49|57.41|60.49|57.41|60.37|57.29|0
1644827070000|2022-02-14 08:24:30|60.61|57.53|60.34|57.26|60.61|57.53|60.34|57.26|0
1644827080000|2022-02-14 08:24:40|60.61|57.53|60.28|57.2|60.61|57.53|60.28|57.2|0
1644827090000|2022-02-14 08:24:50|60.26|57.18|60.26|57.18|60.31|57.23|60.26|57.18|0
1644827100000|2022-02-14 08:25:00|60.28|57.2|59.27|56.19|60.28|57.2|59.27|56.19|0
1644827110000|2022-02-14 08:25:10|59.44|56.36|59.21|56.13|59.58|56.5|59.21|56.13|0
1644827120000|2022-02-14 08:25:20|59.09|56.01|59.09|56.01|59.09|56.01|59.04|55.96|0
1644827130000|2022-02-14 08:25:30|59.04|55.96|58.98|55.9|59.21|56.13|58.98|55.9|0
1644827140000|2022-02-14 08:25:40|59.09|56.01|59.32|56.24|59.32|56.24|59.09|56.01|0
1644827150000|2022-02-14 08:25:50|59.27|56.19|59.44|56.36|59.5|56.42|59.27|56.19|0
1644827160000|2022-02-14 08:26:00|59.41|56.33|59.21|56.13|59.41|56.33|59.12|56.04|0
1644827170000|2022-02-14 08:26:10|59.28|55.76|59.49|55.97|59.51|55.99|59.28|55.76|0
1644827180000|2022-02-14 08:26:20|59.31|55.79|59.49|55.97|59.49|55.97|59.14|55.62|0
1644827190000|2022-02-14 08:26:30|59.54|56.02|59.43|55.91|59.54|56.02|59.34|55.82|0
1644827200000|2022-02-14 08:26:40|59.54|56.02|59.89|56.37|59.89|56.37|59.54|56.02|0
1644827210000|2022-02-14 08:26:50|60.01|56.49|60.18|56.66|60.27|56.75|60.01|56.49|0
1644827220000|2022-02-14 08:27:00|60.07|56.55|60.01|56.49|60.12|56.6|60.01|56.49|0
1644827230000|2022-02-14 08:27:10|60.09|56.57|60.07|56.55|60.18|56.66|60.07|56.55|0
1644827240000|2022-02-14 08:27:20|60.12|56.6|60.21|56.69|60.21|56.69|60.12|56.6|0
1644827250000|2022-02-14 08:27:30|59.83|56.31|60.01|56.49|60.01|56.49|59.83|56.31|0
1644827260000|2022-02-14 08:27:40|59.92|56.4|59.72|56.2|59.92|56.4|59.69|56.17|0
1644827270000|2022-02-14 08:27:50|59.92|56.4|59.95|56.43|59.95|56.43|59.89|56.37|0
1644827280000|2022-02-14 08:28:00|59.92|56.4|59.89|56.37|59.95|56.43|59.89|56.37|0
1644827290000|2022-02-14 08:28:10|60.07|56.55|59.75|56.23|60.07|56.55|59.75|56.23|0
1644827300000|2022-02-14 08:28:20|59.78|56.26|59.34|55.82|59.78|56.26|59.34|55.82|0
1644827310000|2022-02-14 08:28:30|59.03|55.51|58.85|55.33|59.08|55.56|58.85|55.33|0
1644827320000|2022-02-14 08:28:40|58.62|55.1|58.74|55.22|58.82|55.3|58.62|55.1|0
1644827330000|2022-02-14 08:28:50|58.68|55.16|58.71|55.19|58.74|55.22|58.65|55.13|0
1644827340000|2022-02-14 08:29:00|58.74|55.22|58.42|54.9|58.74|55.22|58.42|54.9|0
1644827350000|2022-02-14 08:29:10|58.48|54.96|58.68|55.16|58.68|55.16|58.45|54.93|0
1644827360000|2022-02-14 08:29:20|58.4|54.88|58.71|55.19|58.71|55.19|58.4|54.88|0
1644827370000|2022-02-14 08:29:30|58.57|55.05|58.74|55.22|58.74|55.22|58.54|55.02|0
1644827380000|2022-02-14 08:29:40|58.71|55.19|58.22|54.7|58.71|55.19|58.22|54.7|0
1644827390000|2022-02-14 08:29:50|58.28|54.76|57.88|54.36|58.28|54.76|57.88|54.36|0
1644827400000|2022-02-14 08:30:00|57.77|54.25|58.17|54.65|58.17|54.65|57.77|54.25|0
1644827410000|2022-02-14 08:30:10|58|54.48|58.05|54.53|58.05|54.53|58|54.48|0
1644827420000|2022-02-14 08:30:20|58|54.48|57.94|54.42|58|54.48|57.94|54.42|0
1644827430000|2022-02-14 08:30:30|57.83|54.31|57.94|54.42|57.94|54.42|57.83|54.31|0
1644827440000|2022-02-14 08:30:40|58|54.48|58|54.48|58|54.48|58|54.48|0
1644827450000|2022-02-14 08:30:50|57.94|54.42|57.66|54.14|58|54.48|57.66|54.14|0
1644827460000|2022-02-14 08:31:00|57.77|54.25|57.52|54|57.77|54.25|57.49|53.97|0
1644827470000|2022-02-14 08:31:10|57.43|53.91|57.1|53.58|57.43|53.91|57.1|53.58|0
1644827480000|2022-02-14 08:31:20|57.21|53.69|57.23|53.71|57.26|53.74|57.21|53.69|0
1644827490000|2022-02-14 08:31:30|57.43|53.91|57.71|54.19|57.71|54.19|57.43|53.91|0
1644827500000|2022-02-14 08:31:40|57.74|54.22|58.25|54.73|58.25|54.73|57.74|54.22|0
1644827510000|2022-02-14 08:31:50|58.22|54.7|58.51|54.99|58.51|54.99|58.22|54.7|0
1644827520000|2022-02-14 08:32:00|58.57|55.05|58.34|54.82|58.57|55.05|58.34|54.82|0
1644827530000|2022-02-14 08:32:10|58.62|55.1|58.51|54.99|58.62|55.1|58.51|54.99|0
1644827540000|2022-02-14 08:32:20|58.76|55.24|58.39|54.87|58.79|55.27|58.39|54.87|0
1644827550000|2022-02-14 08:32:30|58.74|55.22|58.74|55.22|58.85|55.33|58.57|55.05|0
1644827560000|2022-02-14 08:32:40|58.62|55.1|58.51|54.99|58.62|55.1|58.51|54.99|0
1644827570000|2022-02-14 08:32:50|58.74|55.22|58.57|55.05|58.74|55.22|58.57|55.05|0
1644827580000|2022-02-14 08:33:00|58.45|54.93|59.02|55.5|59.02|55.5|58.45|54.93|0
1644827590000|2022-02-14 08:33:10|58.79|55.27|58.94|55.42|58.94|55.42|58.76|55.24|0
1644827600000|2022-02-14 08:33:20|58.85|55.33|58.51|54.99|58.85|55.33|58.51|54.99|0
1644827610000|2022-02-14 08:33:30|58.45|54.93|58.51|54.99|58.54|55.02|58.39|54.87|0
1644827620000|2022-02-14 08:33:40|58.56|55.04|58.34|54.82|58.56|55.04|58.34|54.82|0
1644827630000|2022-02-14 08:33:50|58.39|54.87|58.39|54.87|58.39|54.87|58.25|54.73|0
1644827640000|2022-02-14 08:34:00|58.25|54.73|57.71|54.19|58.25|54.73|57.71|54.19|0
1644827650000|2022-02-14 08:34:10|57.77|54.25|58.11|54.59|58.17|54.65|57.77|54.25|0
1644827660000|2022-02-14 08:34:20|57.85|54.33|57.88|54.36|57.88|54.36|57.8|54.28|0
1644827670000|2022-02-14 08:34:30|57.54|54.02|57.4|53.88|57.54|54.02|57.4|53.88|0
1644827680000|2022-02-14 08:34:40|57.49|53.97|57.54|54.02|57.6|54.08|57.49|53.97|0
1644827690000|2022-02-14 08:34:50|57.51|53.99|57.49|53.97|57.51|53.99|57.49|53.97|0
1644827700000|2022-02-14 08:35:00|57.37|53.85|57.74|54.22|57.74|54.22|57.32|53.8|0
1644827710000|2022-02-14 08:35:10|57.88|54.36|57.94|54.42|57.94|54.42|57.88|54.36|0
1644827720000|2022-02-14 08:35:20|58.05|54.53|58|54.48|58.05|54.53|57.88|54.36|0
1644827730000|2022-02-14 08:35:30|58.28|54.76|58.28|54.76|58.36|54.84|58.28|54.76|0
1644827740000|2022-02-14 08:35:40|58.17|54.65|58.11|54.59|58.17|54.65|58.05|54.53|0
1644827750000|2022-02-14 08:35:50|58.17|54.65|58.11|54.59|58.17|54.65|58.05|54.53|0
1644827760000|2022-02-14 08:36:00|58.25|54.73|58.65|55.13|58.65|55.13|58.25|54.73|0
1644827770000|2022-02-14 08:36:10|58.74|55.22|58.62|55.1|58.74|55.22|58.62|55.1|0
1644827780000|2022-02-14 08:36:20|58.45|54.93|58.39|54.87|58.51|54.99|58.39|54.87|0
1644827790000|2022-02-14 08:36:30|58.17|54.65|57.88|54.36|58.17|54.65|57.88|54.36|0
1644827800000|2022-02-14 08:36:40|57.83|54.31|57.71|54.19|57.83|54.31|57.71|54.19|0
1644827810000|2022-02-14 08:36:50|56.74|53.22|60.86|57.34|60.86|57.34|56.74|53.22|0
1644827820000|2022-02-14 08:37:00|63.08|59.56|62.56|59.04|63.08|59.56|62.56|59.04|0
1644827830000|2022-02-14 08:37:10|62.44|58.92|62.61|59.09|62.61|59.09|62.44|58.92|0
1644827840000|2022-02-14 08:37:20|60.34|56.82|60.4|56.88|60.6|57.08|60.34|56.82|0
1644827850000|2022-02-14 08:37:30|60.46|56.94|60.34|56.82|60.46|56.94|60.34|56.82|0
1644827860000|2022-02-14 08:37:40|60.29|56.77|60.29|56.77|60.29|56.77|60.11|56.59|0
1644827870000|2022-02-14 08:37:50|60.26|56.74|59.64|56.12|60.58|57.06|59.64|56.12|0
1644827880000|2022-02-14 08:38:00|60.5|56.98|60.41|56.89|60.61|57.09|60.41|56.89|0
1644827890000|2022-02-14 08:38:10|60.27|56.75|60.24|56.72|60.38|56.86|60.24|56.72|0
1644827900000|2022-02-14 08:38:20|60.07|56.55|60.47|56.95|60.47|56.95|60.07|56.55|0
1644827910000|2022-02-14 08:38:30|60.42|56.9|60.12|56.6|60.68|57.16|60.12|56.6|0
1644827920000|2022-02-14 08:38:40|60.09|56.57|59.78|56.26|60.09|56.57|59.61|56.09|0
1644827930000|2022-02-14 08:38:50|59.72|56.2|59.87|56.35|59.87|56.35|59.72|56.2|0
1644827940000|2022-02-14 08:39:00|59.75|56.23|59.9|56.38|59.9|56.38|59.75|56.23|0
1644827950000|2022-02-14 08:39:10|59.95|56.43|60.13|56.61|60.15|56.63|59.95|56.43|0
1644827960000|2022-02-14 08:39:20|60.18|56.66|59.84|56.32|60.24|56.72|59.84|56.32|0
1644827970000|2022-02-14 08:39:30|59.67|56.15|59.09|55.57|59.67|56.15|59.09|55.57|0
1644827980000|2022-02-14 08:39:40|58.87|55.35|58.36|54.84|58.87|55.35|58.36|54.84|0
1644827990000|2022-02-14 08:39:50|58.3|54.78|58.41|54.89|58.41|54.89|58.24|54.72|0
1644828000000|2022-02-14 08:40:00|58.21|54.69|58.58|55.06|58.58|55.06|58.21|54.69|0
1644828010000|2022-02-14 08:40:10|58.84|55.32|59.55|56.03|59.55|56.03|58.84|55.32|0
1644828020000|2022-02-14 08:40:20|59.21|55.69|59.24|55.72|59.27|55.75|59.21|55.69|0
1644828030000|2022-02-14 08:40:30|59.44|55.92|59.84|56.32|59.84|56.32|59.44|55.92|0
1644828040000|2022-02-14 08:40:40|59.72|56.2|59.58|56.06|59.78|56.26|59.58|56.06|0
1644828050000|2022-02-14 08:40:50|59.61|56.09|60.01|56.49|60.01|56.49|59.61|56.09|0
1644828060000|2022-02-14 08:41:00|59.84|56.32|59.69|56.17|59.84|56.32|59.55|56.03|0
1644828070000|2022-02-14 08:41:10|59.67|56.15|59.49|55.97|59.67|56.15|59.44|55.92|0
1644828080000|2022-02-14 08:41:20|59.52|56|59.61|56.09|59.61|56.09|59.32|55.8|0
1644828090000|2022-02-14 08:41:30|59.44|55.92|59.92|56.4|59.92|56.4|59.44|55.92|0
1644828100000|2022-02-14 08:41:40|60.04|56.52|60.07|56.55|60.07|56.55|60.01|56.49|0
1644828110000|2022-02-14 08:41:50|60.13|56.61|60.1|56.58|60.13|56.61|60.1|56.58|0
1644828120000|2022-02-14 08:42:00|60.07|56.55|59.9|56.38|60.07|56.55|59.75|56.23|0
1644828130000|2022-02-14 08:42:10|59.75|56.23|59.87|56.35|59.9|56.38|59.75|56.23|0
1644828140000|2022-02-14 08:42:20|59.9|56.38|60.15|56.63|60.15|56.63|59.81|56.29|0
1644828150000|2022-02-14 08:42:30|60.1|56.58|59.89|56.37|60.13|56.61|59.89|56.37|0
1644828160000|2022-02-14 08:42:40|59.95|56.43|60.24|56.72|60.24|56.72|59.95|56.43|0
1644828170000|2022-02-14 08:42:50|60.13|56.61|60.13|56.61|60.24|56.72|60.13|56.61|0
1644828180000|2022-02-14 08:43:00|59.95|56.43|59.84|56.32|60.13|56.61|59.84|56.32|0
1644828190000|2022-02-14 08:43:10|60.01|56.49|60.38|56.86|60.38|56.86|60.01|56.49|0
1644828200000|2022-02-14 08:43:20|60.53|57.01|60.3|56.78|60.62|57.1|60.3|56.78|0
1644828210000|2022-02-14 08:43:30|60.13|56.61|60.18|56.66|60.24|56.72|60.07|56.55|0
1644828220000|2022-02-14 08:43:40|60.47|56.95|60.41|56.89|60.59|57.07|60.41|56.89|0
1644828230000|2022-02-14 08:43:50|60.36|56.84|60.36|56.84|60.36|56.84|60.36|56.84|0
1644828240000|2022-02-14 08:44:00|60.3|56.78|60.41|56.89|60.41|56.89|60.3|56.78|0
1644828250000|2022-02-14 08:44:10|60.59|57.07|60.59|57.07|60.59|57.07|60.53|57.01|0
1644828260000|2022-02-14 08:44:20|60.76|57.24|60.65|57.13|60.76|57.24|60.62|57.1|0
1644828270000|2022-02-14 08:44:30|60.59|57.07|60.47|56.95|60.76|57.24|60.47|56.95|0
1644828280000|2022-02-14 08:44:40|60.67|57.15|60.59|57.07|60.67|57.15|60.53|57.01|0
1644828290000|2022-02-14 08:44:50|60.53|57.01|60.82|57.3|60.82|57.3|60.5|56.98|0
1644828300000|2022-02-14 08:45:00|60.73|57.21|60.82|57.3|60.82|57.3|60.7|57.18|0
1644828310000|2022-02-14 08:45:10|60.88|57.36|61.02|57.5|61.08|57.56|60.88|57.36|0
1644828320000|2022-02-14 08:45:20|61.05|57.53|60.82|57.3|61.05|57.53|60.82|57.3|0
1644828330000|2022-02-14 08:45:30|61|57.48|60.88|57.36|61|57.48|60.82|57.3|0
1644828340000|2022-02-14 08:45:40|60.82|57.3|61.05|57.53|61.14|57.62|60.82|57.3|0
1644828350000|2022-02-14 08:45:50|60.91|57.39|60.88|57.36|60.94|57.42|60.88|57.36|0
1644828360000|2022-02-14 08:46:00|60.67|57.15|60.3|56.78|60.67|57.15|60.3|56.78|0
1644828370000|2022-02-14 08:46:10|60.24|56.72|59.95|56.43|60.24|56.72|59.95|56.43|0
1644828380000|2022-02-14 08:46:20|59.89|56.37|59.92|56.4|59.95|56.43|59.84|56.32|0
1644828390000|2022-02-14 08:46:30|59.89|56.37|59.78|56.26|59.89|56.37|59.78|56.26|0
1644828400000|2022-02-14 08:46:40|59.75|56.23|59.78|56.26|59.78|56.26|59.75|56.23|0
1644828410000|2022-02-14 08:46:50|59.66|56.14|60.01|56.49|60.01|56.49|59.66|56.14|0
1644828420000|2022-02-14 08:47:00|59.89|56.37|59.66|56.14|59.89|56.37|59.66|56.14|0
1644828430000|2022-02-14 08:47:10|59.61|56.09|59.55|56.03|59.61|56.09|59.55|56.03|0
1644828440000|2022-02-14 08:47:20|59.58|56.06|59.95|56.43|60.09|56.57|59.58|56.06|0
1644828450000|2022-02-14 08:47:30|59.86|56.34|59.72|56.2|59.86|56.34|59.72|56.2|0
1644828460000|2022-02-14 08:47:40|59.78|56.26|59.69|56.17|59.84|56.32|59.69|56.17|0
1644828470000|2022-02-14 08:47:50|59.72|56.2|60.3|56.78|60.35|56.83|59.72|56.2|0
1644828480000|2022-02-14 08:48:00|60.32|56.8|60.3|56.78|60.47|56.95|60.3|56.78|0
1644828490000|2022-02-14 08:48:10|59.98|56.46|60.07|56.55|60.07|56.55|59.98|56.46|0
1644828500000|2022-02-14 08:48:20|60.24|56.72|59.95|56.43|60.24|56.72|59.95|56.43|0
1644828510000|2022-02-14 08:48:30|59.92|56.4|59.63|56.11|59.92|56.4|59.63|56.11|0
1644828520000|2022-02-14 08:48:40|59.58|56.06|59.43|55.91|59.58|56.06|59.43|55.91|0
1644828530000|2022-02-14 08:48:50|59.35|55.83|59.43|55.91|59.43|55.91|59.35|55.83|0
1644828540000|2022-02-14 08:49:00|59.55|56.03|59.49|55.97|59.55|56.03|59.49|55.97|0
1644828550000|2022-02-14 08:49:10|59.43|55.91|59.38|55.86|59.52|56|59.38|55.86|0
1644828560000|2022-02-14 08:49:20|59.43|55.91|59.29|55.77|59.43|55.91|59.29|55.77|0
1644828570000|2022-02-14 08:49:30|59.49|55.97|59.4|55.88|59.49|55.97|59.32|55.8|0
1644828580000|2022-02-14 08:49:40|59.43|55.91|59.38|55.86|59.43|55.91|59.38|55.86|0
1644828590000|2022-02-14 08:49:50|59.32|55.8|59.32|55.8|59.38|55.86|59.32|55.8|0
1644828600000|2022-02-14 08:50:00|59.35|55.83|59.72|56.2|59.72|56.2|59.35|55.83|0
1644828610000|2022-02-14 08:50:10|59.89|56.37|59.89|56.37|59.89|56.37|59.72|56.2|0
1644828620000|2022-02-14 08:50:20|59.66|56.14|59.78|56.26|59.78|56.26|59.6|56.08|0
1644828630000|2022-02-14 08:50:30|59.72|56.2|59.66|56.14|59.72|56.2|59.66|56.14|0
1644828640000|2022-02-14 08:50:40|59.83|56.31|59.55|56.03|59.83|56.31|59.55|56.03|0
1644828650000|2022-02-14 08:50:50|59.57|56.05|59.72|56.2|59.72|56.2|59.57|56.05|0
1644828660000|2022-02-14 08:51:00|59.89|56.37|59.78|56.26|59.89|56.37|59.72|56.2|0
1644828670000|2022-02-14 08:51:10|59.83|56.31|60.18|56.66|60.18|56.66|59.83|56.31|0
1644828680000|2022-02-14 08:51:20|60.09|56.57|60.12|56.6|60.12|56.6|60.09|56.57|0
1644828690000|2022-02-14 08:51:30|60.06|56.54|60.3|56.78|60.3|56.78|60.06|56.54|0
1644828700000|2022-02-14 08:51:40|60.24|56.72|60.44|56.92|60.44|56.92|60.18|56.66|0
1644828710000|2022-02-14 08:51:50|60.24|56.72|60.24|56.72|60.24|56.72|60.24|56.72|0
1644828720000|2022-02-14 08:52:00|60.27|56.75|59.98|56.46|60.27|56.75|59.83|56.31|0
1644828730000|2022-02-14 08:52:10|59.72|56.2|59.55|56.03|59.72|56.2|59.49|55.97|0
1644828740000|2022-02-14 08:52:20|59.52|56|59.49|55.97|59.52|56|59.43|55.91|0
1644828750000|2022-02-14 08:52:30|59.4|55.88|58.75|55.23|59.4|55.88|58.75|55.23|0
1644828760000|2022-02-14 08:52:40|58.89|55.37|58.75|55.23|58.92|55.4|58.75|55.23|0
1644828770000|2022-02-14 08:52:50|58.83|55.31|58.86|55.34|58.89|55.37|58.83|55.31|0
1644828780000|2022-02-14 08:53:00|58.89|55.37|58.69|55.17|58.89|55.37|58.58|55.06|0
1644828790000|2022-02-14 08:53:10|58.75|55.23|58.72|55.2|58.75|55.23|58.66|55.14|0
1644828800000|2022-02-14 08:53:20|58.69|55.17|58.35|54.83|58.69|55.17|58.35|54.83|0
1644828810000|2022-02-14 08:53:30|58.29|54.77|58.1|54.58|58.29|54.77|58.1|54.58|0
1644828820000|2022-02-14 08:53:40|58.29|54.77|58.29|54.77|58.29|54.77|58.18|54.66|0
1644828830000|2022-02-14 08:53:50|58.35|54.83|58.46|54.94|58.46|54.94|58.35|54.83|0
1644828840000|2022-02-14 08:54:00|58.52|55|58.75|55.23|58.75|55.23|58.52|55|0
1644828850000|2022-02-14 08:54:10|58.8|55.28|58.58|55.06|58.8|55.28|58.58|55.06|0
1644828860000|2022-02-14 08:54:20|58.27|54.75|58.35|54.83|58.55|55.03|58.27|54.75|0
1644828870000|2022-02-14 08:54:30|58.29|54.77|58.46|54.94|58.49|54.97|58.29|54.77|0
1644828880000|2022-02-14 08:54:40|58.43|54.91|58.18|54.66|58.43|54.91|58.18|54.66|0
1644828890000|2022-02-14 08:54:50|58.15|54.63|58.13|54.61|58.18|54.66|58.01|54.49|0
1644828900000|2022-02-14 08:55:00|58.18|54.66|58.41|54.89|58.41|54.89|58.18|54.66|0
1644828910000|2022-02-14 08:55:10|58.49|54.97|58.58|55.06|58.58|55.06|58.49|54.97|0
1644828920000|2022-02-14 08:55:20|58.86|55.34|59.03|55.51|59.03|55.51|58.86|55.34|0
1644828930000|2022-02-14 08:55:30|58.92|55.4|58.97|55.45|58.97|55.45|58.92|55.4|0
1644828940000|2022-02-14 08:55:40|59.12|55.6|59.09|55.57|59.12|55.6|59.03|55.51|0
1644828950000|2022-02-14 08:55:50|59.17|55.65|58.83|55.31|59.23|55.71|58.83|55.31|0
1644828960000|2022-02-14 08:56:00|58.86|55.34|59.09|55.57|59.09|55.57|58.86|55.34|0
1644828970000|2022-02-14 08:56:10|59.14|55.62|59.2|55.68|59.2|55.68|59.09|55.57|0
1644828980000|2022-02-14 08:56:20|59.12|55.6|58.86|55.34|59.12|55.6|58.86|55.34|0
1644828990000|2022-02-14 08:56:30|58.92|55.4|58.66|55.14|58.92|55.4|58.63|55.11|0
1644829000000|2022-02-14 08:56:40|58.52|55|58.69|55.17|58.75|55.23|58.52|55|0
1644829010000|2022-02-14 08:56:50|58.58|55.06|58.24|54.72|58.58|55.06|58.24|54.72|0
1644829020000|2022-02-14 08:57:00|58.01|54.49|57.84|54.32|58.01|54.49|57.79|54.27|0
1644829030000|2022-02-14 08:57:10|57.53|54.01|57.45|53.93|57.56|54.04|57.45|53.93|0
1644829040000|2022-02-14 08:57:20|57.51|53.99|57.34|53.82|57.53|54.01|57.28|53.76|0
1644829050000|2022-02-14 08:57:30|57.28|53.76|57.34|53.82|57.34|53.82|57.23|53.71|0
1644829060000|2022-02-14 08:57:40|57.4|53.88|57.12|53.6|57.4|53.88|57.12|53.6|0
1644829070000|2022-02-14 08:57:50|57.14|53.62|57.42|53.9|57.45|53.93|57.14|53.62|0
1644829080000|2022-02-14 08:58:00|57.06|53.54|56.79|53.27|57.06|53.54|56.79|53.27|0
1644829090000|2022-02-14 08:58:10|57.12|53.6|57.01|53.49|57.12|53.6|57.01|53.49|0
1644829100000|2022-02-14 08:58:20|56.95|53.43|57.17|53.65|57.17|53.65|56.95|53.43|0
1644829110000|2022-02-14 08:58:30|57.26|53.74|57.23|53.71|57.26|53.74|57.14|53.62|0
1644829120000|2022-02-14 08:58:40|57.28|53.76|57.28|53.76|57.34|53.82|57.28|53.76|0
1644829130000|2022-02-14 08:58:50|57.23|53.71|57.26|53.74|57.28|53.76|57.23|53.71|0
1644829140000|2022-02-14 08:59:00|57.17|53.65|57.34|53.82|57.34|53.82|57.17|53.65|0
1644829150000|2022-02-14 08:59:10|57.28|53.76|56.84|53.32|57.28|53.76|56.84|53.32|0
1644829160000|2022-02-14 08:59:20|56.95|53.43|57.03|53.51|57.03|53.51|56.95|53.43|0
1644829170000|2022-02-14 08:59:30|56.9|53.38|57.09|53.57|57.09|53.57|56.9|53.38|0
1644829180000|2022-02-14 08:59:40|57.06|53.54|57.45|53.93|57.45|53.93|57.06|53.54|0
1644829190000|2022-02-14 08:59:50|57.56|54.04|57.53|54.01|57.7|54.18|57.53|54.01|0
1644829200000|2022-02-14 09:00:00|57.45|53.93|57.45|53.93|57.67|54.15|57.45|53.93|0
1644829210000|2022-02-14 09:00:10|57.34|53.82|57.73|54.21|57.73|54.21|57.34|53.82|0
1644829220000|2022-02-14 09:00:20|57.67|54.15|57.67|54.15|57.73|54.21|57.67|54.15|0
1644829230000|2022-02-14 09:00:30|57.73|54.21|57.45|53.93|57.73|54.21|57.34|53.82|0
1644829240000|2022-02-14 09:00:40|57.7|54.18|57.37|53.85|57.7|54.18|57.37|53.85|0
1644829250000|2022-02-14 09:00:50|57.51|53.99|57.34|53.82|57.51|53.99|57.34|53.82|0
1644829260000|2022-02-14 09:01:00|57.17|53.65|57.01|53.49|57.17|53.65|57.01|53.49|0
1644829270000|2022-02-14 09:01:10|56.95|53.43|56.73|53.21|56.95|53.43|56.67|53.15|0
1644829280000|2022-02-14 09:01:20|56.78|53.26|56.51|52.99|56.78|53.26|56.51|52.99|0
1644829290000|2022-02-14 09:01:30|56.67|53.15|56.23|52.71|56.67|53.15|56.23|52.71|0
1644829300000|2022-02-14 09:01:40|56.2|52.68|56.12|52.6|56.34|52.82|56.12|52.6|0
1644829310000|2022-02-14 09:01:50|56.15|52.63|55.85|52.33|56.15|52.63|55.85|52.33|0
1644829320000|2022-02-14 09:02:00|55.96|52.44|55.9|52.38|55.96|52.44|55.9|52.38|0
1644829330000|2022-02-14 09:02:10|55.98|52.46|56.15|52.63|56.15|52.63|55.98|52.46|0
1644829340000|2022-02-14 09:02:20|56.12|52.6|56.29|52.77|56.29|52.77|56.12|52.6|0
1644829350000|2022-02-14 09:02:30|56.18|52.66|56.31|52.79|56.31|52.79|56.18|52.66|0
1644829360000|2022-02-14 09:02:40|56.34|52.82|56.4|52.88|56.45|52.93|56.34|52.82|0
1644829370000|2022-02-14 09:02:50|56.34|52.82|56.4|52.88|56.4|52.88|56.34|52.82|0
1644829380000|2022-02-14 09:03:00|56.37|52.85|56.78|53.26|56.78|53.26|56.37|52.85|0
1644829390000|2022-02-14 09:03:10|59.11|55.59|58.56|55.04|59.28|55.76|58.56|55.04|0
1644829400000|2022-02-14 09:03:20|60.02|56.5|60.22|56.7|60.22|56.7|60.02|56.5|0
1644829410000|2022-02-14 09:03:30|60.19|56.67|61.73|58.21|61.73|58.21|60.17|56.65|0
1644829420000|2022-02-14 09:03:40|61.56|58.04|59.2|55.68|61.62|58.1|59.2|55.68|0
1644829430000|2022-02-14 09:03:50|59.32|55.8|58.02|54.5|59.32|55.8|58.02|54.5|0
1644829440000|2022-02-14 09:04:00|58.13|54.61|58.27|54.75|58.27|54.75|58.13|54.61|0
1644829450000|2022-02-14 09:04:10|58.19|54.67|57.85|54.33|58.25|54.73|57.85|54.33|0
1644829460000|2022-02-14 09:04:20|57.88|54.36|57.35|53.83|57.88|54.36|57.35|53.83|0
1644829470000|2022-02-14 09:04:30|57.46|53.94|57.52|54|57.52|54|57.46|53.94|0
1644829480000|2022-02-14 09:04:40|57.49|53.97|57.46|53.94|57.52|54|57.46|53.94|0
1644829490000|2022-02-14 09:04:50|57.44|53.92|57.38|53.86|57.44|53.92|57.35|53.83|0
1644829500000|2022-02-14 09:05:00|57.24|53.72|57.19|53.67|57.24|53.72|56.97|53.45|0
1644829510000|2022-02-14 09:05:10|57.46|53.94|57.46|53.94|57.46|53.94|57.24|53.72|0
1644829520000|2022-02-14 09:05:20|57.41|53.89|57.19|53.67|57.41|53.89|57.19|53.67|0
1644829530000|2022-02-14 09:05:30|57.24|53.72|57.35|53.83|57.35|53.83|57.19|53.67|0
1644829540000|2022-02-14 09:05:40|57.46|53.94|57.63|54.11|57.63|54.11|57.46|53.94|0
1644829550000|2022-02-14 09:05:50|57.58|54.06|57.21|53.69|57.6|54.08|57.21|53.69|0
1644829560000|2022-02-14 09:06:00|57.19|53.67|57.21|53.69|57.21|53.69|56.99|53.47|0
1644829570000|2022-02-14 09:06:10|57.13|53.61|57.13|53.61|57.13|53.61|57.02|53.5|0
1644829580000|2022-02-14 09:06:20|57.08|53.56|56.94|53.42|57.08|53.56|56.94|53.42|0
1644829590000|2022-02-14 09:06:30|56.97|53.45|57.13|53.61|57.13|53.61|56.97|53.45|0
1644829600000|2022-02-14 09:06:40|57.19|53.67|56.99|53.47|57.19|53.67|56.99|53.47|0
1644829610000|2022-02-14 09:06:50|56.97|53.45|56.94|53.42|56.99|53.47|56.94|53.42|0
1644829620000|2022-02-14 09:07:00|56.97|53.45|56.63|53.11|57.02|53.5|56.63|53.11|0
1644829630000|2022-02-14 09:07:10|56.69|53.17|56.58|53.06|56.74|53.22|56.58|53.06|0
1644829640000|2022-02-14 09:07:20|56.69|53.17|57.13|53.61|57.13|53.61|56.69|53.17|0
1644829650000|2022-02-14 09:07:30|57.08|53.56|57.24|53.72|57.24|53.72|57.08|53.56|0
1644829660000|2022-02-14 09:07:40|57.3|53.78|57.3|53.78|57.3|53.78|57.24|53.72|0
1644829670000|2022-02-14 09:07:50|57.38|53.86|57.46|53.94|57.52|54|57.38|53.86|0
1644829680000|2022-02-14 09:08:00|57.6|54.08|57.97|54.45|57.97|54.45|57.52|54|0
1644829690000|2022-02-14 09:08:10|57.91|54.39|57.91|54.39|57.91|54.39|57.85|54.33|0
1644829700000|2022-02-14 09:08:20|58.16|54.64|58.1|54.58|58.22|54.7|58.1|54.58|0
1644829710000|2022-02-14 09:08:30|58.08|54.56|58.36|54.84|58.36|54.84|58.08|54.56|0
1644829720000|2022-02-14 09:08:40|58.3|54.78|58.41|54.89|58.41|54.89|58.3|54.78|0
1644829730000|2022-02-14 09:08:50|58.36|54.84|58.3|54.78|58.36|54.84|58.25|54.73|0
1644829740000|2022-02-14 09:09:00|58.36|54.84|58.44|54.92|58.53|55.01|58.36|54.84|0
1644829750000|2022-02-14 09:09:10|58.3|54.78|57.94|54.42|58.3|54.78|57.94|54.42|0
1644829760000|2022-02-14 09:09:20|58.08|54.56|58.58|55.06|58.58|55.06|58.08|54.56|0
1644829770000|2022-02-14 09:09:30|58.47|54.95|58.24|54.72|58.47|54.95|58.24|54.72|0
1644829780000|2022-02-14 09:09:40|58.19|54.67|58.47|54.95|58.47|54.95|58.19|54.67|0
1644829790000|2022-02-14 09:09:50|58.3|54.78|58.41|54.89|58.41|54.89|58.3|54.78|0
1644829800000|2022-02-14 09:10:00|58.19|54.67|58.16|54.64|58.19|54.67|58.16|54.64|0
1644829810000|2022-02-14 09:10:10|58.13|54.61|58.13|54.61|58.24|54.72|58.13|54.61|0
1644829820000|2022-02-14 09:10:20|58.3|54.78|58.47|54.95|58.47|54.95|58.3|54.78|0
1644829830000|2022-02-14 09:10:30|58.3|54.78|58.36|54.84|58.36|54.84|58.13|54.61|0
1644829840000|2022-02-14 09:10:40|58.38|54.86|58.58|55.06|58.61|55.09|58.38|54.86|0
1644829850000|2022-02-14 09:10:50|58.64|55.12|58.64|55.12|58.64|55.12|58.64|55.12|0
1644829860000|2022-02-14 09:11:00|58.41|54.89|58.41|54.89|58.41|54.89|58.41|54.89|0
1644829870000|2022-02-14 09:11:10|58.3|54.78|57.91|54.39|58.3|54.78|57.91|54.39|0
1644829880000|2022-02-14 09:11:20|57.68|54.16|57.74|54.22|57.74|54.22|57.68|54.16|0
1644829890000|2022-02-14 09:11:30|57.68|54.16|57.74|54.22|57.74|54.22|57.63|54.11|0
1644829900000|2022-02-14 09:11:40|57.63|54.11|57.41|53.89|57.63|54.11|57.41|53.89|0
1644829910000|2022-02-14 09:11:50|57.38|53.86|57.18|53.66|57.38|53.86|57.18|53.66|0
1644829920000|2022-02-14 09:12:00|57.13|53.61|57.18|53.66|57.24|53.72|57.07|53.55|0
1644829930000|2022-02-14 09:12:10|57.13|53.61|57.24|53.72|57.3|53.78|57.13|53.61|0
1644829940000|2022-02-14 09:12:20|57.52|54|57.57|54.05|57.6|54.08|57.52|54|0
1644829950000|2022-02-14 09:12:30|57.52|54|57.35|53.83|57.54|54.02|57.35|53.83|0
1644829960000|2022-02-14 09:12:40|57.38|53.86|57.02|53.5|57.38|53.86|57.02|53.5|0
1644829970000|2022-02-14 09:12:50|56.96|53.44|56.8|53.28|56.96|53.44|56.8|53.28|0
1644829980000|2022-02-14 09:13:00|57.1|53.58|56.74|53.22|57.1|53.58|56.74|53.22|0
1644829990000|2022-02-14 09:13:10|56.77|53.25|56.63|53.11|56.77|53.25|56.63|53.11|0
1644830000000|2022-02-14 09:13:20|56.58|53.06|56.36|52.84|56.58|53.06|56.36|52.84|0
1644830010000|2022-02-14 09:13:30|56.41|52.89|56.47|52.95|56.58|53.06|56.41|52.89|0
1644830020000|2022-02-14 09:13:40|56.44|52.92|56.36|52.84|56.47|52.95|56.36|52.84|0
1644830030000|2022-02-14 09:13:50|56.47|52.95|56.69|53.17|56.91|53.39|56.47|52.95|0
1644830040000|2022-02-14 09:14:00|56.74|53.22|56.82|53.3|56.82|53.3|56.74|53.22|0
1644830050000|2022-02-14 09:14:10|56.74|53.22|56.8|53.28|56.8|53.28|56.74|53.22|0
1644830060000|2022-02-14 09:14:20|56.85|53.33|57.29|53.77|57.29|53.77|56.85|53.33|0
1644830070000|2022-02-14 09:14:30|57.46|53.94|57.38|53.86|57.46|53.94|57.35|53.83|0
1644830080000|2022-02-14 09:14:40|57.29|53.77|57.13|53.61|57.29|53.77|57.07|53.55|0
1644830090000|2022-02-14 09:14:50|57.24|53.72|57.18|53.66|57.32|53.8|57.18|53.66|0
1644830100000|2022-02-14 09:15:00|57.41|53.89|57.38|53.86|57.41|53.89|57.35|53.83|0
1644830110000|2022-02-14 09:15:10|57.35|53.83|57.29|53.77|57.35|53.83|57.29|53.77|0
1644830120000|2022-02-14 09:15:20|57.46|53.94|57.41|53.89|57.57|54.05|57.41|53.89|0
1644830130000|2022-02-14 09:15:30|57.63|54.11|57.79|54.27|57.79|54.27|57.57|54.05|0
1644830140000|2022-02-14 09:15:40|57.68|54.16|57.85|54.33|57.91|54.39|57.68|54.16|0
1644830150000|2022-02-14 09:15:50|57.79|54.27|57.91|54.39|57.91|54.39|57.79|54.27|0
1644830160000|2022-02-14 09:16:00|57.85|54.33|57.96|54.44|57.96|54.44|57.74|54.22|0
1644830170000|2022-02-14 09:16:10|58.04|54.52|57.88|54.36|58.04|54.52|57.88|54.36|0
1644830180000|2022-02-14 09:16:20|57.85|54.33|57.99|54.47|58.04|54.52|57.85|54.33|0
1644830190000|2022-02-14 09:16:30|58.1|54.58|58.13|54.61|58.13|54.61|57.96|54.44|0
1644830200000|2022-02-14 09:16:40|58.19|54.67|58.24|54.72|58.24|54.72|58.13|54.61|0
1644830210000|2022-02-14 09:16:50|58.21|54.69|58.33|54.81|58.33|54.81|58.13|54.61|0
1644830220000|2022-02-14 09:17:00|58.41|54.89|58.24|54.72|58.41|54.89|58.24|54.72|0
1644830230000|2022-02-14 09:17:10|58.27|54.75|58.24|54.72|58.3|54.78|58.21|54.69|0
1644830240000|2022-02-14 09:17:20|58.3|54.78|58.3|54.78|58.3|54.78|58.3|54.78|0
1644830250000|2022-02-14 09:17:30|58.64|55.12|58.81|55.29|58.81|55.29|58.64|55.12|0
1644830260000|2022-02-14 09:17:40|58.86|55.34|58.86|55.34|58.86|55.34|58.81|55.29|0
1644830270000|2022-02-14 09:17:50|58.81|55.29|58.86|55.34|58.86|55.34|58.72|55.2|0
1644830280000|2022-02-14 09:18:00|58.92|55.4|58.86|55.34|58.95|55.43|58.86|55.34|0
1644830290000|2022-02-14 09:18:10|58.66|55.14|58.69|55.17|58.75|55.23|58.64|55.12|0
1644830300000|2022-02-14 09:18:20|58.86|55.34|58.89|55.37|58.89|55.37|58.8|55.28|0
1644830310000|2022-02-14 09:18:30|59.14|55.62|59.29|55.77|59.29|55.77|59.14|55.62|0
1644830320000|2022-02-14 09:18:40|59.37|55.85|59|55.48|59.37|55.85|59|55.48|0
1644830330000|2022-02-14 09:18:50|58.97|55.45|59.2|55.68|59.2|55.68|58.97|55.45|0
1644830340000|2022-02-14 09:19:00|59.14|55.62|59.26|55.74|59.32|55.8|59.14|55.62|0
1644830350000|2022-02-14 09:19:10|59.32|55.8|59.09|55.57|59.32|55.8|59.09|55.57|0
1644830360000|2022-02-14 09:19:20|59.14|55.62|59.49|55.97|59.49|55.97|59.14|55.62|0
1644830370000|2022-02-14 09:19:30|59.6|56.08|59.6|56.08|59.77|56.25|59.6|56.08|0
1644830380000|2022-02-14 09:19:40|59.54|56.02|59.54|56.02|59.54|56.02|59.49|55.97|0
1644830390000|2022-02-14 09:19:50|59.49|55.97|59.23|55.71|59.49|55.97|59.14|55.62|0
1644830400000|2022-02-14 09:20:00|59.2|55.68|59.43|55.91|59.43|55.91|59.14|55.62|0
1644830410000|2022-02-14 09:20:10|59.46|55.94|59.71|56.19|59.77|56.25|59.46|55.94|0
1644830420000|2022-02-14 09:20:20|59.83|56.31|59.77|56.25|59.83|56.31|59.71|56.19|0
1644830430000|2022-02-14 09:20:30|59.83|56.31|59.94|56.42|59.94|56.42|59.83|56.31|0
1644830440000|2022-02-14 09:20:40|59.77|56.25|59.74|56.22|59.8|56.28|59.74|56.22|0
1644830450000|2022-02-14 09:20:50|59.94|56.42|60.03|56.51|60.12|56.6|59.94|56.42|0
1644830460000|2022-02-14 09:21:00|60.12|56.6|60.09|56.57|60.12|56.6|60.06|56.54|0
1644830470000|2022-02-14 09:21:10|60.17|56.65|60.06|56.54|60.17|56.65|60.06|56.54|0
1644830480000|2022-02-14 09:21:20|60.03|56.51|60|56.48|60.12|56.6|59.94|56.42|0
1644830490000|2022-02-14 09:21:30|59.94|56.42|59.8|56.28|59.94|56.42|59.8|56.28|0
1644830500000|2022-02-14 09:21:40|59.74|56.22|59.71|56.19|59.74|56.22|59.71|56.19|0
1644830510000|2022-02-14 09:21:50|59.68|56.16|59.63|56.11|59.68|56.16|59.6|56.08|0
1644830520000|2022-02-14 09:22:00|59.66|56.14|59.66|56.14|59.66|56.14|59.66|56.14|0
1644830530000|2022-02-14 09:22:10|59.54|56.02|59.71|56.19|59.71|56.19|59.54|56.02|0
1644830540000|2022-02-14 09:22:20|60|56.48|60.11|56.59|60.11|56.59|60|56.48|0
1644830550000|2022-02-14 09:22:30|60.35|56.83|60.58|57.06|60.58|57.06|60.35|56.83|0
1644830560000|2022-02-14 09:22:40|60.63|57.11|60.63|57.11|60.63|57.11|60.63|57.11|0
1644830570000|2022-02-14 09:22:50|60.52|57|60.29|56.77|60.58|57.06|60.29|56.77|0
1644830580000|2022-02-14 09:23:00|60.26|56.74|60.46|56.94|60.46|56.94|60.26|56.74|0
1644830590000|2022-02-14 09:23:10|60.58|57.06|60.63|57.11|60.81|57.29|60.58|57.06|0
1644830600000|2022-02-14 09:23:20|60.34|56.82|60.29|56.77|60.37|56.85|60.29|56.77|0
1644830610000|2022-02-14 09:23:30|60.4|56.88|60.63|57.11|60.63|57.11|60.4|56.88|0
1644830620000|2022-02-14 09:23:40|60.69|57.17|60.4|56.88|60.72|57.2|60.4|56.88|0
1644830630000|2022-02-14 09:23:50|60.34|56.82|60.29|56.77|60.34|56.82|60.29|56.77|0
1644830640000|2022-02-14 09:24:00|60.31|56.79|60.34|56.82|60.4|56.88|60.31|56.79|0
1644830650000|2022-02-14 09:24:10|60.31|56.79|59.94|56.42|60.31|56.79|59.94|56.42|0
1644830660000|2022-02-14 09:24:20|60|56.48|59.94|56.42|60.06|56.54|59.94|56.42|0
1644830670000|2022-02-14 09:24:30|59.88|56.36|60.03|56.51|60.03|56.51|59.88|56.36|0
1644830680000|2022-02-14 09:24:40|59.88|56.36|59.94|56.42|60|56.48|59.88|56.36|0
1644830690000|2022-02-14 09:24:50|59.88|56.36|60.23|56.71|60.23|56.71|59.88|56.36|0
1644830700000|2022-02-14 09:25:00|60.31|56.79|60.4|56.88|60.4|56.88|60.31|56.79|0
1644830710000|2022-02-14 09:25:10|60.34|56.82|60.63|57.11|60.63|57.11|60.29|56.77|0
1644830720000|2022-02-14 09:25:20|60.69|57.17|60.4|56.88|60.75|57.23|60.4|56.88|0
1644830730000|2022-02-14 09:25:30|60.46|56.94|60.69|57.17|60.69|57.17|60.46|56.94|0
1644830740000|2022-02-14 09:25:40|60.89|57.37|60.86|57.34|60.89|57.37|60.86|57.34|0
1644830750000|2022-02-14 09:25:50|60.89|57.37|60.86|57.34|60.92|57.4|60.86|57.34|0
1644830760000|2022-02-14 09:26:00|60.75|57.23|60.92|57.4|60.98|57.46|60.75|57.23|0
1644830770000|2022-02-14 09:26:10|60.81|57.29|60.86|57.34|60.92|57.4|60.78|57.26|0
1644830780000|2022-02-14 09:26:20|60.83|57.31|60.57|57.05|60.83|57.31|60.57|57.05|0
1644830790000|2022-02-14 09:26:30|60.6|57.08|60.81|57.29|60.86|57.34|60.6|57.08|0
1644830800000|2022-02-14 09:26:40|60.57|57.05|60.66|57.14|60.69|57.17|60.57|57.05|0
1644830810000|2022-02-14 09:26:50|60.69|57.17|60.66|57.14|60.69|57.17|60.66|57.14|0
1644830820000|2022-02-14 09:27:00|60.69|57.17|60.63|57.11|60.69|57.17|60.52|57|0
1644830830000|2022-02-14 09:27:10|60.57|57.05|60.63|57.11|60.63|57.11|60.54|57.02|0
1644830840000|2022-02-14 09:27:20|60.69|57.17|60.6|57.08|60.69|57.17|60.57|57.05|0
1644830850000|2022-02-14 09:27:30|60.57|57.05|60.4|56.88|60.57|57.05|60.34|56.82|0
1644830860000|2022-02-14 09:27:40|60.34|56.82|60.34|56.82|60.34|56.82|60.34|56.82|0
1644830870000|2022-02-14 09:27:50|60.29|56.77|60.34|56.82|60.34|56.82|60.29|56.77|0
1644830880000|2022-02-14 09:28:00|60.37|56.85|60.4|56.88|60.4|56.88|60.37|56.85|0
1644830890000|2022-02-14 09:28:10|60.57|57.05|60.75|57.23|60.75|57.23|60.57|57.05|0
1644830900000|2022-02-14 09:28:20|60.46|56.94|60.17|56.65|60.46|56.94|60.17|56.65|0
1644830910000|2022-02-14 09:28:30|60.23|56.71|57.93|54.41|60.23|56.71|57.93|54.41|0
1644830920000|2022-02-14 09:28:40|57.87|54.35|57.96|54.44|57.96|54.44|57.85|54.33|0
1644830930000|2022-02-14 09:28:50|58.04|54.52|57.84|54.32|58.04|54.52|57.84|54.32|0
1644830940000|2022-02-14 09:29:00|57.87|54.35|57.87|54.35|57.96|54.44|57.87|54.35|0
1644830950000|2022-02-14 09:29:10|57.96|54.44|57.84|54.32|57.96|54.44|57.84|54.32|0
1644830960000|2022-02-14 09:29:20|57.82|54.3|57.87|54.35|57.93|54.41|57.82|54.3|0
1644830970000|2022-02-14 09:29:30|57.93|54.41|57.79|54.27|57.93|54.41|57.76|54.24|0
1644830980000|2022-02-14 09:29:40|57.73|54.21|57.76|54.24|57.76|54.24|57.73|54.21|0
1644830990000|2022-02-14 09:29:50|57.87|54.35|57.84|54.32|57.87|54.35|57.82|54.3|0
1644831000000|2022-02-14 09:30:00|57.82|54.3|57.99|54.47|57.99|54.47|57.7|54.18|0
1644831010000|2022-02-14 09:30:10|58.1|54.58|57.99|54.47|58.1|54.58|57.99|54.47|0
1644831020000|2022-02-14 09:30:20|57.93|54.41|57.82|54.3|57.93|54.41|57.82|54.3|0
1644831030000|2022-02-14 09:30:30|57.7|54.18|57.82|54.3|57.99|54.47|57.7|54.18|0
1644831040000|2022-02-14 09:30:40|57.73|54.21|57.82|54.3|57.87|54.35|57.73|54.21|0
1644831050000|2022-02-14 09:30:50|57.79|54.27|57.82|54.3|57.82|54.3|57.79|54.27|0
1644831060000|2022-02-14 09:31:00|58.04|54.52|58.24|54.72|58.24|54.72|58.04|54.52|0
1644831070000|2022-02-14 09:31:10|58.33|54.81|58.35|54.83|58.38|54.86|58.16|54.64|0
1644831080000|2022-02-14 09:31:20|58.38|54.86|58.55|55.03|58.55|55.03|58.38|54.86|0
1644831090000|2022-02-14 09:31:30|58.61|55.09|58.69|55.17|58.72|55.2|58.61|55.09|0
1644831100000|2022-02-14 09:31:40|58.55|55.03|58.44|54.92|58.55|55.03|58.38|54.86|0
1644831110000|2022-02-14 09:31:50|58.61|55.09|58.47|54.95|58.61|55.09|58.44|54.92|0
1644831120000|2022-02-14 09:32:00|58.38|54.86|58.41|54.89|58.5|54.98|58.38|54.86|0
1644831130000|2022-02-14 09:32:10|58.38|54.86|58.27|54.75|58.38|54.86|58.27|54.75|0
1644831140000|2022-02-14 09:32:20|58.33|54.81|58.27|54.75|58.33|54.81|58.27|54.75|0
1644831150000|2022-02-14 09:32:30|58.24|54.72|58.16|54.64|58.24|54.72|58.16|54.64|0
1644831160000|2022-02-14 09:32:40|58.04|54.52|57.82|54.3|58.04|54.52|57.82|54.3|0
1644831170000|2022-02-14 09:32:50|57.73|54.21|57.7|54.18|57.73|54.21|57.65|54.13|0
1644831180000|2022-02-14 09:33:00|57.65|54.13|57.65|54.13|57.65|54.13|57.65|54.13|0
1644831190000|2022-02-14 09:33:10|57.59|54.07|57.59|54.07|57.65|54.13|57.59|54.07|0
1644831200000|2022-02-14 09:33:20|57.65|54.13|57.31|53.79|57.65|54.13|57.31|53.79|0
1644831210000|2022-02-14 09:33:30|57.26|53.74|57.14|53.62|57.26|53.74|57.14|53.62|0
1644831220000|2022-02-14 09:33:40|57|53.48|56.98|53.46|57.03|53.51|56.98|53.46|0
1644831230000|2022-02-14 09:33:50|57.09|53.57|57.2|53.68|57.2|53.68|57.09|53.57|0
1644831240000|2022-02-14 09:34:00|57.34|53.82|57.31|53.79|57.37|53.85|57.26|53.74|0
1644831250000|2022-02-14 09:34:10|57.2|53.68|57.37|53.85|57.37|53.85|57.09|53.57|0
1644831260000|2022-02-14 09:34:20|57.42|53.9|57.53|54.01|57.53|54.01|57.42|53.9|0
1644831270000|2022-02-14 09:34:30|57.59|54.07|57.48|53.96|57.59|54.07|57.42|53.9|0
1644831280000|2022-02-14 09:34:40|57.51|53.99|57.59|54.07|57.59|54.07|57.51|53.99|0
1644831290000|2022-02-14 09:34:50|57.53|54.01|57.53|54.01|57.53|54.01|57.45|53.93|0
1644831300000|2022-02-14 09:35:00|57.42|53.9|57.48|53.96|57.48|53.96|57.42|53.9|0
1644831310000|2022-02-14 09:35:10|57.53|54.01|57.82|54.3|57.82|54.3|57.53|54.01|0
1644831320000|2022-02-14 09:35:20|57.87|54.35|57.87|54.35|57.87|54.35|57.87|54.35|0
1644831330000|2022-02-14 09:35:30|57.79|54.27|57.9|54.38|57.93|54.41|57.79|54.27|0
1644831340000|2022-02-14 09:35:40|57.93|54.41|57.65|54.13|57.93|54.41|57.65|54.13|0
1644831350000|2022-02-14 09:35:50|57.7|54.18|57.67|54.15|57.76|54.24|57.67|54.15|0
1644831360000|2022-02-14 09:36:00|57.7|54.18|57.65|54.13|57.7|54.18|57.65|54.13|0
1644831370000|2022-02-14 09:36:10|57.67|54.15|57.42|53.9|57.7|54.18|57.42|53.9|0
1644831380000|2022-02-14 09:36:20|56.98|53.46|56.98|53.46|56.98|53.46|56.98|53.46|0
1644831390000|2022-02-14 09:36:30|57.09|53.57|56.92|53.4|57.09|53.57|56.92|53.4|0
1644831400000|2022-02-14 09:36:40|56.98|53.46|56.98|53.46|56.98|53.46|56.92|53.4|0
1644831410000|2022-02-14 09:36:50|57.03|53.51|57.09|53.57|57.09|53.57|57.03|53.51|0
1644831420000|2022-02-14 09:37:00|56.97|53.45|56.86|53.34|56.97|53.45|56.86|53.34|0
1644831430000|2022-02-14 09:37:10|56.83|53.31|56.81|53.29|56.92|53.4|56.81|53.29|0
1644831440000|2022-02-14 09:37:20|56.75|53.23|56.81|53.29|56.86|53.34|56.75|53.23|0
1644831450000|2022-02-14 09:37:30|56.78|53.26|56.83|53.31|56.83|53.31|56.75|53.23|0
1644831460000|2022-02-14 09:37:40|56.86|53.34|56.59|53.07|56.86|53.34|56.59|53.07|0
1644831470000|2022-02-14 09:37:50|56.53|53.01|56.45|52.93|56.53|53.01|56.45|52.93|0
1644831480000|2022-02-14 09:38:00|56.48|52.96|56.59|53.07|56.64|53.12|56.48|52.96|0
1644831490000|2022-02-14 09:38:10|56.48|52.96|56.53|53.01|56.53|53.01|56.42|52.9|0
1644831500000|2022-02-14 09:38:20|56.45|52.93|56.36|52.84|56.47|52.95|56.36|52.84|0
1644831510000|2022-02-14 09:38:30|56.31|52.79|56.53|53.01|56.53|53.01|56.31|52.79|0
1644831520000|2022-02-14 09:38:40|56.47|52.95|56.47|52.95|56.47|52.95|56.45|52.93|0
1644831530000|2022-02-14 09:38:50|56.53|53.01|56.75|53.23|56.75|53.23|56.47|52.95|0
1644831540000|2022-02-14 09:39:00|56.83|53.31|57.11|53.59|57.14|53.62|56.83|53.31|0
1644831550000|2022-02-14 09:39:10|57.09|53.57|56.97|53.45|57.09|53.57|56.97|53.45|0
1644831560000|2022-02-14 09:39:20|56.86|53.34|56.7|53.18|56.86|53.34|56.7|53.18|0
1644831570000|2022-02-14 09:39:30|56.47|52.95|56.39|52.87|56.47|52.95|56.39|52.87|0
1644831580000|2022-02-14 09:39:40|56.34|52.82|56.47|52.95|56.47|52.95|56.34|52.82|0
1644831590000|2022-02-14 09:39:50|56.39|52.87|56.7|53.18|56.7|53.18|56.39|52.87|0
1644831600000|2022-02-14 09:40:00|56.53|53.01|56.47|52.95|56.56|53.04|56.42|52.9|0
1644831610000|2022-02-14 09:40:10|56.36|52.84|56.64|53.12|56.64|53.12|56.36|52.84|0
1644831620000|2022-02-14 09:40:20|56.58|53.06|56.61|53.09|56.64|53.12|56.58|53.06|0
1644831630000|2022-02-14 09:40:30|56.64|53.12|56.58|53.06|56.64|53.12|56.53|53.01|0
1644831640000|2022-02-14 09:40:40|56.72|53.2|56.67|53.15|56.72|53.2|56.64|53.12|0
1644831650000|2022-02-14 09:40:50|56.61|53.09|56.53|53.01|56.7|53.18|56.53|53.01|0
1644831660000|2022-02-14 09:41:00|56.58|53.06|56.58|53.06|56.64|53.12|56.42|52.9|0
1644831670000|2022-02-14 09:41:10|56.47|52.95|56.5|52.98|56.5|52.98|56.42|52.9|0
1644831680000|2022-02-14 09:41:20|56.47|52.95|56.64|53.12|56.64|53.12|56.45|52.93|0
1644831690000|2022-02-14 09:41:30|56.58|53.06|56.58|53.06|56.58|53.06|56.56|53.04|0
1644831700000|2022-02-14 09:41:40|56.56|53.04|56.81|53.29|56.81|53.29|56.56|53.04|0
1644831710000|2022-02-14 09:41:50|56.78|53.26|56.67|53.15|56.78|53.26|56.67|53.15|0
1644831720000|2022-02-14 09:42:00|56.56|53.04|56.64|53.12|56.64|53.12|56.56|53.04|0
1644831730000|2022-02-14 09:42:10|56.81|53.29|56.7|53.18|56.81|53.29|56.53|53.01|0
1644831740000|2022-02-14 09:42:20|56.72|53.2|56.81|53.29|56.81|53.29|56.7|53.18|0
1644831750000|2022-02-14 09:42:30|56.75|53.23|56.53|53.01|56.75|53.23|56.53|53.01|0
1644831760000|2022-02-14 09:42:40|56.58|53.06|56.53|53.01|56.64|53.12|56.53|53.01|0
1644831770000|2022-02-14 09:42:50|56.64|53.12|56.69|53.17|56.75|53.23|56.64|53.12|0
1644831780000|2022-02-14 09:43:00|56.64|53.12|56.36|52.84|56.67|53.15|56.36|52.84|0
1644831790000|2022-02-14 09:43:10|56.53|53.01|56.5|52.98|56.58|53.06|56.5|52.98|0
1644831800000|2022-02-14 09:43:20|56.44|52.92|56.5|52.98|56.55|53.03|56.44|52.92|0
1644831810000|2022-02-14 09:43:30|56.44|52.92|56.47|52.95|56.53|53.01|56.44|52.92|0
1644831820000|2022-02-14 09:43:40|56.42|52.9|56.36|52.84|56.42|52.9|56.36|52.84|0
1644831830000|2022-02-14 09:43:50|56.31|52.79|56.36|52.84|56.36|52.84|56.31|52.79|0
1644831840000|2022-02-14 09:44:00|56.31|52.79|56.28|52.76|56.31|52.79|56.25|52.73|0
1644831850000|2022-02-14 09:44:10|56.31|52.79|56.53|53.01|56.53|53.01|56.22|52.7|0
1644831860000|2022-02-14 09:44:20|56.44|52.92|56.31|52.79|56.44|52.92|56.31|52.79|0
1644831870000|2022-02-14 09:44:30|56.14|52.62|56.14|52.62|56.14|52.62|56.14|52.62|0
1644831880000|2022-02-14 09:44:40|56.09|52.57|56.03|52.51|56.14|52.62|56.03|52.51|0
1644831890000|2022-02-14 09:44:50|55.98|52.46|55.81|52.29|55.98|52.46|55.81|52.29|0
1644831900000|2022-02-14 09:45:00|55.76|52.24|56.03|52.51|56.03|52.51|55.76|52.24|0
1644831910000|2022-02-14 09:45:10|56|52.48|55.76|52.24|56|52.48|55.76|52.24|0
1644831920000|2022-02-14 09:45:20|55.7|52.18|55.81|52.29|55.81|52.29|55.7|52.18|0
1644831930000|2022-02-14 09:45:30|55.76|52.24|55.81|52.29|55.81|52.29|55.76|52.24|0
1644831940000|2022-02-14 09:45:40|56|52.48|56.36|52.84|56.36|52.84|55.98|52.46|0
1644831950000|2022-02-14 09:45:50|56.28|52.76|56.28|52.76|56.28|52.76|56.25|52.73|0
1644831960000|2022-02-14 09:46:00|56.25|52.73|56.14|52.62|56.25|52.73|56.09|52.57|0
1644831970000|2022-02-14 09:46:10|56.31|52.79|56.25|52.73|56.31|52.79|56.25|52.73|0
1644831980000|2022-02-14 09:46:20|56.22|52.7|55.98|52.46|56.22|52.7|55.98|52.46|0
1644831990000|2022-02-14 09:46:30|55.89|52.37|56.06|52.54|56.06|52.54|55.89|52.37|0
1644832000000|2022-02-14 09:46:40|56|52.48|56.03|52.51|56.09|52.57|56|52.48|0
1644832010000|2022-02-14 09:46:50|56.09|52.57|56.31|52.79|56.44|52.92|56.09|52.57|0
1644832020000|2022-02-14 09:47:00|56.28|52.76|56.53|53.01|56.53|53.01|56.2|52.68|0
1644832030000|2022-02-14 09:47:10|56.47|52.95|56.64|53.12|56.64|53.12|56.47|52.95|0
1644832040000|2022-02-14 09:47:20|56.61|53.09|56.75|53.23|56.75|53.23|56.61|53.09|0
1644832050000|2022-02-14 09:47:30|56.69|53.17|56.69|53.17|56.69|53.17|56.64|53.12|0
1644832060000|2022-02-14 09:47:40|56.53|53.01|56.64|53.12|56.64|53.12|56.5|52.98|0
1644832070000|2022-02-14 09:47:50|56.92|53.4|56.8|53.28|56.92|53.4|56.8|53.28|0
1644832080000|2022-02-14 09:48:00|56.75|53.23|56.75|53.23|56.75|53.23|56.75|53.23|0
1644832090000|2022-02-14 09:48:10|56.61|53.09|56.58|53.06|56.61|53.09|56.58|53.06|0
1644832100000|2022-02-14 09:48:20|56.5|52.98|56.44|52.92|56.5|52.98|56.44|52.92|0
1644832110000|2022-02-14 09:48:30|56.42|52.9|56.39|52.87|56.47|52.95|56.39|52.87|0
1644832120000|2022-02-14 09:48:40|56.42|52.9|56.36|52.84|56.42|52.9|56.33|52.81|0
1644832130000|2022-02-14 09:48:50|56.42|52.9|56.44|52.92|56.44|52.92|56.36|52.84|0
1644832140000|2022-02-14 09:49:00|56.5|52.98|56.75|53.23|56.8|53.28|56.5|52.98|0
1644832150000|2022-02-14 09:49:10|56.83|53.31|56.75|53.23|56.83|53.31|56.75|53.23|0
1644832160000|2022-02-14 09:49:20|56.69|53.17|56.69|53.17|56.75|53.23|56.64|53.12|0
1644832170000|2022-02-14 09:49:30|56.53|53.01|56.25|52.73|56.53|53.01|56.25|52.73|0
1644832180000|2022-02-14 09:49:40|56.3|52.78|56.25|52.73|56.3|52.78|56.25|52.73|0
1644832190000|2022-02-14 09:49:50|56.22|52.7|55.95|52.43|56.22|52.7|55.95|52.43|0
1644832200000|2022-02-14 09:50:00|56.08|52.56|56.39|52.87|56.39|52.87|56.08|52.56|0
1644832210000|2022-02-14 09:50:10|56.3|52.78|55.75|52.23|56.3|52.78|55.73|52.21|0
1644832220000|2022-02-14 09:50:20|55.7|52.18|55.59|52.07|55.75|52.23|55.59|52.07|0
1644832230000|2022-02-14 09:50:30|55.65|52.13|55.7|52.18|55.7|52.18|55.62|52.1|0
1644832240000|2022-02-14 09:50:40|55.75|52.23|55.65|52.13|55.75|52.23|55.65|52.13|0
1644832250000|2022-02-14 09:50:50|55.54|52.02|55.59|52.07|55.59|52.07|55.54|52.02|0
1644832260000|2022-02-14 09:51:00|55.43|51.91|55.54|52.02|55.54|52.02|55.43|51.91|0
1644832270000|2022-02-14 09:51:10|55.43|51.91|55.37|51.85|55.48|51.96|55.37|51.85|0
1644832280000|2022-02-14 09:51:20|55.4|51.88|55.29|51.77|55.4|51.88|55.29|51.77|0
1644832290000|2022-02-14 09:51:30|55.26|51.74|55.54|52.02|55.54|52.02|55.23|51.71|0
1644832300000|2022-02-14 09:51:40|55.56|52.04|55.56|52.04|55.56|52.04|55.56|52.04|0
1644832310000|2022-02-14 09:51:50|55.59|52.07|55.62|52.1|55.64|52.12|55.59|52.07|0
1644832320000|2022-02-14 09:52:00|55.67|52.15|55.56|52.04|55.67|52.15|55.56|52.04|0
1644832330000|2022-02-14 09:52:10|55.75|52.23|55.75|52.23|55.75|52.23|55.73|52.21|0
1644832340000|2022-02-14 09:52:20|55.78|52.26|55.86|52.34|55.86|52.34|55.78|52.26|0
1644832350000|2022-02-14 09:52:30|55.84|52.32|56.08|52.56|56.08|52.56|55.84|52.32|0
1644832360000|2022-02-14 09:52:40|56.03|52.51|55.92|52.4|56.03|52.51|55.75|52.23|0
1644832370000|2022-02-14 09:52:50|56|52.48|56.19|52.67|56.19|52.67|56|52.48|0
1644832380000|2022-02-14 09:53:00|56.25|52.73|56.03|52.51|56.25|52.73|56.03|52.51|0
1644832390000|2022-02-14 09:53:10|56.14|52.62|56.08|52.56|56.14|52.62|56.08|52.56|0
1644832400000|2022-02-14 09:53:20|56.05|52.53|56.08|52.56|56.11|52.59|56.05|52.53|0
1644832410000|2022-02-14 09:53:30|56.05|52.53|56.03|52.51|56.14|52.62|56.03|52.51|0
1644832420000|2022-02-14 09:53:40|55.97|52.45|56.14|52.62|56.14|52.62|55.92|52.4|0
1644832430000|2022-02-14 09:53:50|56.11|52.59|56.14|52.62|56.16|52.64|56.11|52.59|0
1644832440000|2022-02-14 09:54:00|56.05|52.53|56.3|52.78|56.3|52.78|56.05|52.53|0
1644832450000|2022-02-14 09:54:10|56.25|52.73|56.03|52.51|56.25|52.73|56.03|52.51|0
1644832460000|2022-02-14 09:54:20|56.14|52.62|56.25|52.73|56.25|52.73|56.14|52.62|0
1644832470000|2022-02-14 09:54:30|56.11|52.59|56.11|52.59|56.16|52.64|56.08|52.56|0
1644832480000|2022-02-14 09:54:40|56.08|52.56|56.03|52.51|56.08|52.56|56.03|52.51|0
1644832490000|2022-02-14 09:54:50|55.92|52.4|55.92|52.4|55.97|52.45|55.92|52.4|0
1644832500000|2022-02-14 09:55:00|56.08|52.56|56.03|52.51|56.08|52.56|56.03|52.51|0
1644832510000|2022-02-14 09:55:10|56.11|52.59|56.03|52.51|56.11|52.59|56.03|52.51|0
1644832540000|2022-02-14 09:55:40|56.08|52.56|55.97|52.45|56.08|52.56|55.97|52.45|0
1644832550000|2022-02-14 09:55:50|55.92|52.4|55.97|52.45|56.08|52.56|55.92|52.4|0
1644832560000|2022-02-14 09:56:00|55.92|52.4|55.72|52.2|55.92|52.4|55.72|52.2|0
1644832570000|2022-02-14 09:56:10|55.64|52.12|55.61|52.09|55.64|52.12|55.56|52.04|0
1644832580000|2022-02-14 09:56:20|55.64|52.12|55.59|52.07|55.64|52.12|55.53|52.01|0
1644832590000|2022-02-14 09:56:30|55.64|52.12|55.64|52.12|55.7|52.18|55.61|52.09|0
1644832600000|2022-02-14 09:56:40|55.67|52.15|55.48|51.96|55.67|52.15|55.48|51.96|0
1644832610000|2022-02-14 09:56:50|55.42|51.9|55.42|51.9|55.48|51.96|55.42|51.9|0
1644832620000|2022-02-14 09:57:00|55.32|51.8|55.42|51.9|55.42|51.9|55.32|51.8|0
1644832630000|2022-02-14 09:57:10|55.45|51.93|55.48|51.96|55.48|51.96|55.37|51.85|0
1644832640000|2022-02-14 09:57:20|55.64|52.12|55.56|52.04|55.64|52.12|55.51|51.99|0
1644832650000|2022-02-14 09:57:30|55.53|52.01|55.59|52.07|55.59|52.07|55.53|52.01|0
1644832660000|2022-02-14 09:57:40|55.37|51.85|56.12|52.6|56.12|52.6|55.37|51.85|0
1644832670000|2022-02-14 09:57:50|56.17|52.65|56.2|52.68|56.23|52.71|56.17|52.65|0
1644832680000|2022-02-14 09:58:00|56.17|52.65|56.23|52.71|56.34|52.82|56.17|52.65|0
1644832690000|2022-02-14 09:58:10|56.17|52.65|56.09|52.57|56.17|52.65|56.09|52.57|0
1644832700000|2022-02-14 09:58:20|56.23|52.71|56.34|52.82|56.34|52.82|56.23|52.71|0
1644832710000|2022-02-14 09:58:30|56.31|52.79|56.25|52.73|56.36|52.84|56.25|52.73|0
1644832720000|2022-02-14 09:58:40|56.34|52.82|56.5|52.98|56.5|52.98|56.34|52.82|0
1644832730000|2022-02-14 09:58:50|56.61|53.09|56.56|53.04|56.61|53.09|56.56|53.04|0
1644832740000|2022-02-14 09:59:00|56.58|53.06|56.61|53.09|56.61|53.09|56.53|53.01|0
1644832750000|2022-02-14 09:59:10|56.56|53.04|56.53|53.01|56.56|53.04|56.53|53.01|0
1644832760000|2022-02-14 09:59:20|56.5|52.98|56.23|52.71|56.56|53.04|56.23|52.71|0
1644832770000|2022-02-14 09:59:30|56.2|52.68|56.12|52.6|56.23|52.71|56.12|52.6|0
1644832780000|2022-02-14 09:59:40|56.06|52.54|55.95|52.43|56.06|52.54|55.9|52.38|0
1644832790000|2022-02-14 09:59:50|55.98|52.46|56.17|52.65|56.17|52.65|55.98|52.46|0
1644832800000|2022-02-14 10:00:00|56.28|52.76|56.28|52.76|56.28|52.76|56.28|52.76|0
1644832810000|2022-02-14 10:00:10|56.25|52.73|56.17|52.65|56.25|52.73|56.17|52.65|0
1644832820000|2022-02-14 10:00:20|56.12|52.6|56.09|52.57|56.12|52.6|56.06|52.54|0
1644832830000|2022-02-14 10:00:30|56.06|52.54|55.84|52.32|56.06|52.54|55.84|52.32|0
1644832840000|2022-02-14 10:00:40|55.79|52.27|55.68|52.16|55.79|52.27|55.62|52.1|0
1644832850000|2022-02-14 10:00:50|55.73|52.21|55.68|52.16|55.73|52.21|55.68|52.16|0
1644832860000|2022-02-14 10:01:00|55.65|52.13|55.65|52.13|55.68|52.16|55.65|52.13|0
1644832870000|2022-02-14 10:01:10|55.68|52.16|55.62|52.1|55.68|52.16|55.62|52.1|0
1644832880000|2022-02-14 10:01:20|55.57|52.05|55.59|52.07|55.59|52.07|55.57|52.05|0
1644832890000|2022-02-14 10:01:30|55.62|52.1|55.51|51.99|55.62|52.1|55.51|51.99|0
1644832900000|2022-02-14 10:01:40|55.62|52.1|55.08|51.56|55.62|52.1|55.08|51.56|0
1644832910000|2022-02-14 10:01:50|55.03|51.51|54.97|51.45|55.03|51.51|54.97|51.45|0
1644832920000|2022-02-14 10:02:00|54.92|51.4|54.49|50.97|54.92|51.4|54.38|50.86|0
1644832930000|2022-02-14 10:02:10|54.51|50.99|54.27|50.75|54.51|50.99|54.27|50.75|0
1644832940000|2022-02-14 10:02:20|54.43|50.91|54.06|50.54|54.43|50.91|54.06|50.54|0
1644832950000|2022-02-14 10:02:30|54.22|50.7|54.25|50.73|54.27|50.75|54.22|50.7|0
1644832960000|2022-02-14 10:02:40|54.33|50.81|54.49|50.97|54.54|51.02|54.33|50.81|0
1644832970000|2022-02-14 10:02:50|54.62|51.1|54.54|51.02|54.62|51.1|54.54|51.02|0
1644832980000|2022-02-14 10:03:00|54.43|50.91|54.65|51.13|54.65|51.13|54.43|50.91|0
1644832990000|2022-02-14 10:03:10|54.59|51.07|54.54|51.02|54.65|51.13|54.54|51.02|0
1644833000000|2022-02-14 10:03:20|54.51|50.99|54.59|51.07|54.62|51.1|54.51|50.99|0
1644833010000|2022-02-14 10:03:30|54.54|51.02|54.7|51.18|54.78|51.26|54.54|51.02|0
1644833020000|2022-02-14 10:03:40|54.43|50.91|54.43|50.91|54.43|50.91|54.38|50.86|0
1644833030000|2022-02-14 10:03:50|54.57|51.05|54.86|51.34|54.86|51.34|54.57|51.05|0
1644833040000|2022-02-14 10:04:00|54.92|51.4|55|51.48|55.03|51.51|54.92|51.4|0
1644833050000|2022-02-14 10:04:10|55.08|51.56|55.13|51.61|55.13|51.61|55.03|51.51|0
1644833060000|2022-02-14 10:04:20|55.08|51.56|55.24|51.72|55.24|51.72|55.08|51.56|0
1644833070000|2022-02-14 10:04:30|55.35|51.83|55.4|51.88|55.46|51.94|55.35|51.83|0
1644833080000|2022-02-14 10:04:40|55.68|52.16|55.7|52.18|55.7|52.18|55.65|52.13|0
1644833090000|2022-02-14 10:04:50|55.73|52.21|56.03|52.51|56.03|52.51|55.73|52.21|0
1644833100000|2022-02-14 10:05:00|56|52.48|55.84|52.32|56|52.48|55.81|52.29|0
1644833110000|2022-02-14 10:05:10|55.89|52.37|55.95|52.43|55.95|52.43|55.89|52.37|0
1644833120000|2022-02-14 10:05:20|56|52.48|55.98|52.46|56.06|52.54|55.95|52.43|0
1644833130000|2022-02-14 10:05:30|56|52.48|56.11|52.59|56.11|52.59|55.95|52.43|0
1644833140000|2022-02-14 10:05:40|55.95|52.43|55.95|52.43|56.03|52.51|55.95|52.43|0
1644833150000|2022-02-14 10:05:50|56|52.48|56.17|52.65|56.17|52.65|56|52.48|0
1644833160000|2022-02-14 10:06:00|56.28|52.76|56.61|53.09|56.66|53.14|56.28|52.76|0
1644833170000|2022-02-14 10:06:10|56.55|53.03|56.55|53.03|56.55|53.03|56.5|52.98|0
1644833180000|2022-02-14 10:06:20|56.5|52.98|56.5|52.98|56.5|52.98|56.5|52.98|0
1644833190000|2022-02-14 10:06:30|56.55|53.03|56.55|53.03|56.55|53.03|56.5|52.98|0
1644833200000|2022-02-14 10:06:40|56.61|53.09|56.44|52.92|56.61|53.09|56.44|52.92|0
1644833210000|2022-02-14 10:06:50|56.47|52.95|56.19|52.67|56.47|52.95|56.19|52.67|0
1644833220000|2022-02-14 10:07:00|56.22|52.7|56.44|52.92|56.44|52.92|56.22|52.7|0
1644833230000|2022-02-14 10:07:10|56.5|52.98|56.61|53.09|56.61|53.09|56.5|52.98|0
1644833240000|2022-02-14 10:07:20|56.44|52.92|56.61|53.09|56.61|53.09|56.44|52.92|0
1644833250000|2022-02-14 10:07:30|56.72|53.2|56.58|53.06|56.72|53.2|56.58|53.06|0
1644833260000|2022-02-14 10:07:40|56.61|53.09|56.39|52.87|56.61|53.09|56.39|52.87|0
1644833270000|2022-02-14 10:07:50|56.28|52.76|56.36|52.84|56.36|52.84|56.28|52.76|0
1644833280000|2022-02-14 10:08:00|56.28|52.76|56.72|53.2|56.72|53.2|56.28|52.76|0
1644833290000|2022-02-14 10:08:10|56.75|53.23|56.88|53.36|56.91|53.39|56.75|53.23|0
1644833300000|2022-02-14 10:08:20|57.05|53.53|57.05|53.53|57.05|53.53|57.05|53.53|0
1644833310000|2022-02-14 10:08:30|56.94|53.42|57.05|53.53|57.05|53.53|56.94|53.42|0
1644833320000|2022-02-14 10:08:40|57.02|53.5|57.11|53.59|57.13|53.61|57.02|53.5|0
1644833330000|2022-02-14 10:08:50|57.13|53.61|57.13|53.61|57.22|53.7|57.13|53.61|0
1644833340000|2022-02-14 10:09:00|57.08|53.56|57.41|53.89|57.41|53.89|57.08|53.56|0
1644833350000|2022-02-14 10:09:10|57.27|53.75|57.27|53.75|57.36|53.84|57.27|53.75|0
1644833360000|2022-02-14 10:09:20|57.22|53.7|57.33|53.81|57.33|53.81|57.22|53.7|0
1644833370000|2022-02-14 10:09:30|57.27|53.75|57.55|54.03|57.55|54.03|57.27|53.75|0
1644833380000|2022-02-14 10:09:40|57.5|53.98|57.44|53.92|57.55|54.03|57.44|53.92|0
1644833390000|2022-02-14 10:09:50|57.5|53.98|57.55|54.03|57.55|54.03|57.5|53.98|0
1644833400000|2022-02-14 10:10:00|57.44|53.92|57.27|53.75|57.44|53.92|57.24|53.72|0
1644833410000|2022-02-14 10:10:10|57.3|53.78|57.38|53.86|57.38|53.86|57.3|53.78|0
1644833420000|2022-02-14 10:10:20|57.44|53.92|57.5|53.98|57.52|54|57.44|53.92|0
1644833430000|2022-02-14 10:10:30|57.44|53.92|57.47|53.95|57.47|53.95|57.36|53.84|0
1644833440000|2022-02-14 10:10:40|57.44|53.92|57.19|53.67|57.44|53.92|57.19|53.67|0
1644833450000|2022-02-14 10:10:50|57.16|53.64|56.99|53.47|57.22|53.7|56.99|53.47|0
1644833460000|2022-02-14 10:11:00|57.02|53.5|56.94|53.42|57.02|53.5|56.94|53.42|0
1644833470000|2022-02-14 10:11:10|56.91|53.39|57.05|53.53|57.05|53.53|56.91|53.39|0
1644833480000|2022-02-14 10:11:20|57.11|53.59|57.22|53.7|57.27|53.75|57.11|53.59|0
1644833490000|2022-02-14 10:11:30|57.19|53.67|56.99|53.47|57.22|53.7|56.99|53.47|0
1644833500000|2022-02-14 10:11:40|57.08|53.56|56.94|53.42|57.08|53.56|56.94|53.42|0
1644833510000|2022-02-14 10:11:50|56.99|53.47|57.27|53.75|57.27|53.75|56.99|53.47|0
1644833520000|2022-02-14 10:12:00|57.22|53.7|57.24|53.72|57.24|53.72|57.16|53.64|0
1644833530000|2022-02-14 10:12:10|57.19|53.67|57.27|53.75|57.27|53.75|57.19|53.67|0
1644833540000|2022-02-14 10:12:20|57.33|53.81|57.55|54.03|57.55|54.03|57.33|53.81|0
1644833550000|2022-02-14 10:12:30|57.61|54.09|57.55|54.03|57.69|54.17|57.5|53.98|0
1644833560000|2022-02-14 10:12:40|57.44|53.92|57.49|53.97|57.49|53.97|57.44|53.92|0
1644833570000|2022-02-14 10:12:50|57.44|53.92|57.22|53.7|57.44|53.92|57.22|53.7|0
1644833580000|2022-02-14 10:13:00|57.33|53.81|57.38|53.86|57.38|53.86|57.33|53.81|0
1644833590000|2022-02-14 10:13:10|57.55|54.03|57.44|53.92|57.61|54.09|57.44|53.92|0
1644833600000|2022-02-14 10:13:20|57.47|53.95|57.52|54|57.52|54|57.47|53.95|0
1644833610000|2022-02-14 10:13:30|57.44|53.92|57.55|54.03|57.61|54.09|57.44|53.92|0
1644833620000|2022-02-14 10:13:40|57.61|54.09|57.66|54.14|57.66|54.14|57.61|54.09|0
1644833630000|2022-02-14 10:13:50|57.72|54.2|57.55|54.03|57.72|54.2|57.52|54|0
1644833640000|2022-02-14 10:14:00|57.66|54.14|57.38|53.86|57.66|54.14|57.38|53.86|0
1644833650000|2022-02-14 10:14:10|57.27|53.75|57.55|54.03|57.55|54.03|57.27|53.75|0
1644833660000|2022-02-14 10:14:20|57.58|54.06|57.41|53.89|57.58|54.06|57.41|53.89|0
1644833670000|2022-02-14 10:14:30|57.44|53.92|57.38|53.86|57.44|53.92|57.3|53.78|0
1644833680000|2022-02-14 10:14:40|57.41|53.89|57.72|54.2|57.72|54.2|57.41|53.89|0
1644833690000|2022-02-14 10:14:50|57.66|54.14|57.83|54.31|57.83|54.31|57.66|54.14|0
1644833700000|2022-02-14 10:15:00|57.89|54.37|58.05|54.53|58.05|54.53|57.89|54.37|0
1644833710000|2022-02-14 10:15:10|58.11|54.59|57.89|54.37|58.11|54.59|57.89|54.37|0
1644833720000|2022-02-14 10:15:20|57.94|54.42|58|54.48|58.11|54.59|57.94|54.42|0
1644833730000|2022-02-14 10:15:30|58.05|54.53|57.77|54.25|58.05|54.53|57.77|54.25|0
1644833740000|2022-02-14 10:15:40|57.72|54.2|57.69|54.17|57.72|54.2|57.69|54.17|0
1644833750000|2022-02-14 10:15:50|57.61|54.09|57.46|53.94|57.61|54.09|57.46|53.94|0
1644833760000|2022-02-14 10:16:00|57.44|53.92|57.33|53.81|57.44|53.92|57.33|53.81|0
1644833770000|2022-02-14 10:16:10|57.44|53.92|57.38|53.86|57.44|53.92|57.38|53.86|0
1644833780000|2022-02-14 10:16:20|57.49|53.97|57.44|53.92|57.49|53.97|57.38|53.86|0
1644833790000|2022-02-14 10:16:30|57.35|53.83|57.3|53.78|57.38|53.86|57.3|53.78|0
1644833800000|2022-02-14 10:16:40|57.33|53.81|57.33|53.81|57.33|53.81|57.27|53.75|0
1644833810000|2022-02-14 10:16:50|57.44|53.92|57.44|53.92|57.52|54|57.44|53.92|0
1644833820000|2022-02-14 10:17:00|57.55|54.03|57.49|53.97|57.55|54.03|57.49|53.97|0
1644833830000|2022-02-14 10:17:10|57.38|53.86|57.52|54|57.52|54|57.38|53.86|0
1644833840000|2022-02-14 10:17:20|57.61|54.09|57.49|53.97|57.63|54.11|57.49|53.97|0
1644833850000|2022-02-14 10:17:30|57.46|53.94|57.46|53.94|57.46|53.94|57.38|53.86|0
1644833860000|2022-02-14 10:17:40|57.41|53.89|57.16|53.64|57.41|53.89|57.16|53.64|0
1644833870000|2022-02-14 10:17:50|57.21|53.69|57.1|53.58|57.21|53.69|57.1|53.58|0
1644833880000|2022-02-14 10:18:00|57.21|53.69|57.1|53.58|57.21|53.69|57.05|53.53|0
1644833890000|2022-02-14 10:18:10|57.07|53.55|56.94|53.42|57.07|53.55|56.94|53.42|0
1644833900000|2022-02-14 10:18:20|56.88|53.36|57.16|53.64|57.16|53.64|56.88|53.36|0
1644833910000|2022-02-14 10:18:30|56.96|53.44|56.55|53.03|56.96|53.44|56.55|53.03|0
1644833920000|2022-02-14 10:18:40|56.66|53.14|56.88|53.36|56.88|53.36|56.66|53.14|0
1644833930000|2022-02-14 10:18:50|56.91|53.39|57.1|53.58|57.1|53.58|56.91|53.39|0
1644833940000|2022-02-14 10:19:00|56.99|53.47|56.99|53.47|57.07|53.55|56.94|53.42|0
1644833950000|2022-02-14 10:19:10|57.05|53.53|56.99|53.47|57.05|53.53|56.99|53.47|0
1644833970000|2022-02-14 10:19:30|57.1|53.58|57.02|53.5|57.1|53.58|56.99|53.47|0
1644833980000|2022-02-14 10:19:40|57.1|53.58|57.1|53.58|57.1|53.58|57.07|53.55|0
1644833990000|2022-02-14 10:19:50|57.05|53.53|57.13|53.61|57.13|53.61|57.05|53.53|0
1644834000000|2022-02-14 10:20:00|57.18|53.66|57.18|53.66|57.21|53.69|57.18|53.66|0
1644834010000|2022-02-14 10:20:10|57.1|53.58|56.99|53.47|57.1|53.58|56.99|53.47|0
1644834020000|2022-02-14 10:20:20|57.1|53.58|57.05|53.53|57.1|53.58|57.05|53.53|0
1644834030000|2022-02-14 10:20:30|56.77|53.25|56.85|53.33|56.85|53.33|56.77|53.25|0
1644834040000|2022-02-14 10:20:40|56.94|53.42|57.13|53.61|57.13|53.61|56.94|53.42|0
1644834050000|2022-02-14 10:20:50|57.1|53.58|57.32|53.8|57.57|54.05|57.1|53.58|0
1644834060000|2022-02-14 10:21:00|57.35|53.83|57.41|53.89|57.41|53.89|57.24|53.72|0
1644834070000|2022-02-14 10:21:10|57.44|53.92|57.44|53.92|57.44|53.92|57.3|53.78|0
1644834080000|2022-02-14 10:21:20|57.38|53.86|57.41|53.89|57.41|53.89|57.38|53.86|0
1644834090000|2022-02-14 10:21:30|57.32|53.8|57.35|53.83|57.41|53.89|57.32|53.8|0
1644834100000|2022-02-14 10:21:40|57.44|53.92|57.35|53.83|57.44|53.92|57.35|53.83|0
1644834110000|2022-02-14 10:21:50|57.3|53.78|57.27|53.75|57.3|53.78|57.21|53.69|0
1644834120000|2022-02-14 10:22:00|57.18|53.66|56.93|53.41|57.18|53.66|56.93|53.41|0
1644834130000|2022-02-14 10:22:10|56.99|53.47|56.99|53.47|56.99|53.47|56.99|53.47|0
1644834140000|2022-02-14 10:22:20|56.96|53.44|57.05|53.53|57.13|53.61|56.96|53.44|0
1644834150000|2022-02-14 10:22:30|57.13|53.61|57.13|53.61|57.13|53.61|57.1|53.58|0
1644834160000|2022-02-14 10:22:40|57.07|53.55|57.13|53.61|57.16|53.64|57.07|53.55|0
1644834170000|2022-02-14 10:22:50|57.1|53.58|57.05|53.53|57.1|53.58|57.05|53.53|0
1644834180000|2022-02-14 10:23:00|56.99|53.47|57.55|54.03|57.55|54.03|56.99|53.47|0
1644834190000|2022-02-14 10:23:10|57.52|54|58.28|54.76|58.28|54.76|57.52|54|0
1644834200000|2022-02-14 10:23:20|58.25|54.73|58.11|54.59|58.25|54.73|58.11|54.59|0
1644834210000|2022-02-14 10:23:30|58.05|54.53|57.91|54.39|58.11|54.59|57.85|54.33|0
1644834220000|2022-02-14 10:23:40|57.88|54.36|57.71|54.19|57.88|54.36|57.6|54.08|0
1644834230000|2022-02-14 10:23:50|57.8|54.28|58|54.48|58|54.48|57.77|54.25|0
1644834240000|2022-02-14 10:24:00|58.11|54.59|57.97|54.45|58.11|54.59|57.85|54.33|0
1644834250000|2022-02-14 10:24:10|58.08|54.56|57.91|54.39|58.08|54.56|57.91|54.39|0
1644834260000|2022-02-14 10:24:20|58|54.48|57.99|54.47|58|54.48|57.97|54.45|0
1644834270000|2022-02-14 10:24:30|58.11|54.59|58.13|54.61|58.13|54.61|58.05|54.53|0
1644834280000|2022-02-14 10:24:40|58.05|54.53|58.13|54.61|58.13|54.61|58.05|54.53|0
1644834290000|2022-02-14 10:24:50|58.08|54.56|58.11|54.59|58.11|54.59|58.02|54.5|0
1644834300000|2022-02-14 10:25:00|58.16|54.64|57.99|54.47|58.16|54.64|57.99|54.47|0
1644834310000|2022-02-14 10:25:10|57.97|54.45|57.71|54.19|57.97|54.45|57.71|54.19|0
1644834320000|2022-02-14 10:25:20|57.63|54.11|57.55|54.03|57.63|54.11|57.55|54.03|0
1644834330000|2022-02-14 10:25:30|57.57|54.05|57.57|54.05|57.57|54.05|57.57|54.05|0
1644834340000|2022-02-14 10:25:40|57.63|54.11|57.66|54.14|57.68|54.16|57.63|54.11|0
1644834350000|2022-02-14 10:25:50|57.74|54.22|57.66|54.14|57.83|54.31|57.6|54.08|0
1644834360000|2022-02-14 10:26:00|57.57|54.05|57.66|54.14|57.66|54.14|57.57|54.05|0
1644834370000|2022-02-14 10:26:10|57.57|54.05|57.46|53.94|57.57|54.05|57.46|53.94|0
1644834380000|2022-02-14 10:26:20|57.4|53.88|57.27|53.75|57.46|53.94|57.27|53.75|0
1644834390000|2022-02-14 10:26:30|57.18|53.66|57.49|53.97|57.49|53.97|57.18|53.66|0
1644834400000|2022-02-14 10:26:40|57.46|53.94|57.6|54.08|57.6|54.08|57.46|53.94|0
1644834410000|2022-02-14 10:26:50|57.74|54.22|57.96|54.44|58.08|54.56|57.74|54.22|0
1644834420000|2022-02-14 10:27:00|57.94|54.42|57.71|54.19|57.94|54.42|57.71|54.19|0
1644834430000|2022-02-14 10:27:10|57.77|54.25|57.88|54.36|57.88|54.36|57.77|54.25|0
1644834440000|2022-02-14 10:27:20|57.94|54.42|57.99|54.47|57.99|54.47|57.88|54.36|0
1644834450000|2022-02-14 10:27:30|57.88|54.36|58.28|54.76|58.28|54.76|57.88|54.36|0
1644834460000|2022-02-14 10:27:40|58.44|54.92|58.39|54.87|58.5|54.98|58.39|54.87|0
1644834470000|2022-02-14 10:27:50|58.36|54.84|58.5|54.98|58.53|55.01|58.36|54.84|0
1644834480000|2022-02-14 10:28:00|58.67|55.15|58.61|55.09|58.7|55.18|58.5|54.98|0
1644834490000|2022-02-14 10:28:10|58.5|54.98|58.36|54.84|58.5|54.98|58.36|54.84|0
1644834500000|2022-02-14 10:28:20|58.42|54.9|58.42|54.9|58.44|54.92|58.42|54.9|0
1644834510000|2022-02-14 10:28:30|58.33|54.81|58.16|54.64|58.33|54.81|58.16|54.64|0
1644834520000|2022-02-14 10:28:40|58.28|54.76|58.16|54.64|58.28|54.76|58.11|54.59|0
1644834530000|2022-02-14 10:28:50|58.13|54.61|58.27|54.75|58.27|54.75|58.13|54.61|0
1644834540000|2022-02-14 10:29:00|58.42|54.9|58.67|55.15|58.67|55.15|58.42|54.9|0
1644834550000|2022-02-14 10:29:10|58.73|55.21|58.47|54.95|58.73|55.21|58.47|54.95|0
1644834560000|2022-02-14 10:29:20|58.5|54.98|58.27|54.75|58.5|54.98|58.27|54.75|0
1644834570000|2022-02-14 10:29:30|58.25|54.73|58.39|54.87|58.56|55.04|58.25|54.73|0
1644834580000|2022-02-14 10:29:40|58.27|54.75|57.99|54.47|58.27|54.75|57.99|54.47|0
1644834590000|2022-02-14 10:29:50|58.05|54.53|57.96|54.44|58.05|54.53|57.94|54.42|0
1644834600000|2022-02-14 10:30:00|57.91|54.39|58.11|54.59|58.11|54.59|57.91|54.39|0
1644834610000|2022-02-14 10:30:10|58.08|54.56|57.8|54.28|58.08|54.56|57.8|54.28|0
1644834620000|2022-02-14 10:30:20|57.85|54.33|57.88|54.36|57.91|54.39|57.85|54.33|0
1644834630000|2022-02-14 10:30:30|57.82|54.3|57.74|54.22|57.82|54.3|57.74|54.22|0
1644834640000|2022-02-14 10:30:40|57.85|54.33|57.6|54.08|57.85|54.33|57.6|54.08|0
1644834650000|2022-02-14 10:30:50|57.68|54.16|57.6|54.08|57.68|54.16|57.6|54.08|0
1644834660000|2022-02-14 10:31:00|57.57|54.05|57.66|54.14|57.71|54.19|57.57|54.05|0
1644834670000|2022-02-14 10:31:10|57.6|54.08|57.71|54.19|57.71|54.19|57.6|54.08|0
1644834680000|2022-02-14 10:31:20|57.68|54.16|57.63|54.11|57.82|54.3|57.63|54.11|0
1644834690000|2022-02-14 10:31:30|57.66|54.14|57.66|54.14|57.77|54.25|57.66|54.14|0
1644834700000|2022-02-14 10:31:40|57.49|53.97|57.71|54.19|57.77|54.25|57.49|53.97|0
1644834710000|2022-02-14 10:31:50|57.63|54.11|57.71|54.19|57.71|54.19|57.63|54.11|0
1644834720000|2022-02-14 10:32:00|57.66|54.14|57.74|54.22|57.79|54.27|57.66|54.14|0
1644834730000|2022-02-14 10:32:10|57.71|54.19|57.63|54.11|57.71|54.19|57.54|54.02|0
1644834740000|2022-02-14 10:32:20|57.66|54.14|57.71|54.19|57.71|54.19|57.66|54.14|0
1644834750000|2022-02-14 10:32:30|57.68|54.16|57.66|54.14|57.74|54.22|57.66|54.14|0
1644834760000|2022-02-14 10:32:40|57.68|54.16|57.43|53.91|57.71|54.19|57.43|53.91|0
1644834770000|2022-02-14 10:32:50|57.66|54.14|57.54|54.02|57.66|54.14|57.54|54.02|0
1644834780000|2022-02-14 10:33:00|57.51|53.99|57.46|53.94|57.51|53.99|57.46|53.94|0
1644834790000|2022-02-14 10:33:10|57.32|53.8|57.32|53.8|57.32|53.8|57.26|53.74|0
1644834800000|2022-02-14 10:33:20|57.38|53.86|57.32|53.8|57.38|53.86|57.26|53.74|0
1644834810000|2022-02-14 10:33:30|57.35|53.83|57.4|53.88|57.43|53.91|57.35|53.83|0
1644834820000|2022-02-14 10:33:40|57.29|53.77|57.46|53.94|57.49|53.97|57.29|53.77|0
1644834830000|2022-02-14 10:33:50|57.43|53.91|57.54|54.02|57.6|54.08|57.43|53.91|0
1644834840000|2022-02-14 10:34:00|57.77|54.25|57.74|54.22|57.77|54.25|57.71|54.19|0
1644834850000|2022-02-14 10:34:10|57.82|54.3|57.65|54.13|57.82|54.3|57.65|54.13|0
1644834860000|2022-02-14 10:34:20|57.63|54.11|57.63|54.11|57.65|54.13|57.6|54.08|0
1644834870000|2022-02-14 10:34:30|57.57|54.05|57.57|54.05|57.57|54.05|57.51|53.99|0
1644834880000|2022-02-14 10:34:40|57.46|53.94|57.49|53.97|57.51|53.99|57.46|53.94|0
1644834890000|2022-02-14 10:34:50|57.35|53.83|57.32|53.8|57.35|53.83|57.29|53.77|0
1644834900000|2022-02-14 10:35:00|57.29|53.77|57.35|53.83|57.43|53.91|57.29|53.77|0
1644834910000|2022-02-14 10:35:10|57.37|53.85|57.35|53.83|57.37|53.85|57.26|53.74|0
1644834920000|2022-02-14 10:35:20|57.32|53.8|57.26|53.74|57.32|53.8|57.21|53.69|0
1644834930000|2022-02-14 10:35:30|57.18|53.66|57.21|53.69|57.21|53.69|57.07|53.55|0
1644834940000|2022-02-14 10:35:40|57.23|53.71|57.32|53.8|57.32|53.8|57.23|53.71|0
1644834950000|2022-02-14 10:35:50|57.26|53.74|57.32|53.8|57.32|53.8|57.21|53.69|0
1644834960000|2022-02-14 10:36:00|57.4|53.88|57.62|54.1|57.65|54.13|57.4|53.88|0
1644834970000|2022-02-14 10:36:10|57.68|54.16|57.68|54.16|57.68|54.16|57.68|54.16|0
1644834980000|2022-02-14 10:36:20|57.71|54.19|57.82|54.3|57.82|54.3|57.68|54.16|0
1644834990000|2022-02-14 10:36:30|57.79|54.27|57.9|54.38|57.93|54.41|57.79|54.27|0
1644835000000|2022-02-14 10:36:40|57.88|54.36|57.93|54.41|57.93|54.41|57.82|54.3|0
1644835010000|2022-02-14 10:36:50|57.99|54.47|57.82|54.3|57.99|54.47|57.79|54.27|0
1644835020000|2022-02-14 10:37:00|57.79|54.27|57.6|54.08|57.82|54.3|57.6|54.08|0
1644835030000|2022-02-14 10:37:10|57.65|54.13|57.71|54.19|57.71|54.19|57.65|54.13|0
1644835040000|2022-02-14 10:37:20|57.82|54.3|57.79|54.27|57.82|54.3|57.77|54.25|0
1644835050000|2022-02-14 10:37:30|57.82|54.3|57.82|54.3|57.82|54.3|57.74|54.22|0
1644835060000|2022-02-14 10:37:40|57.9|54.38|58.36|54.84|58.36|54.84|57.9|54.38|0
1644835070000|2022-02-14 10:37:50|58.33|54.81|58.44|54.92|58.44|54.92|58.33|54.81|0
1644835080000|2022-02-14 10:38:00|58.5|54.98|58.58|55.06|58.58|55.06|58.47|54.95|0
1644835090000|2022-02-14 10:38:10|58.55|55.03|58.78|55.26|58.78|55.26|58.55|55.03|0
1644835100000|2022-02-14 10:38:20|58.72|55.2|58.61|55.09|58.72|55.2|58.61|55.09|0
1644835110000|2022-02-14 10:38:30|58.33|54.81|58.75|55.23|58.75|55.23|58.33|54.81|0
1644835120000|2022-02-14 10:38:40|58.72|55.2|58.78|55.26|58.84|55.32|58.72|55.2|0
1644835130000|2022-02-14 10:38:50|58.72|55.2|58.64|55.12|58.72|55.2|58.61|55.09|0
1644835140000|2022-02-14 10:39:00|58.67|55.15|58.67|55.15|58.67|55.15|58.44|54.92|0
1644835150000|2022-02-14 10:39:10|58.78|55.26|58.78|55.26|58.78|55.26|58.72|55.2|0
1644835160000|2022-02-14 10:39:20|58.86|55.34|58.72|55.2|58.86|55.34|58.72|55.2|0
1644835170000|2022-02-14 10:39:30|58.78|55.26|58.64|55.12|58.78|55.26|58.64|55.12|0
1644835180000|2022-02-14 10:39:40|58.72|55.2|58.72|55.2|58.72|55.2|58.64|55.12|0
1644835190000|2022-02-14 10:39:50|58.69|55.17|58.61|55.09|58.69|55.17|58.58|55.06|0
1644835200000|2022-02-14 10:40:00|58.58|55.06|58.61|55.09|58.61|55.09|58.58|55.06|0
1644835210000|2022-02-14 10:40:10|58.58|55.06|58.44|54.92|58.58|55.06|58.44|54.92|0
1644835220000|2022-02-14 10:40:20|58.41|54.89|58.5|54.98|58.5|54.98|58.41|54.89|0
1644835230000|2022-02-14 10:40:30|58.44|54.92|58.44|54.92|58.5|54.98|58.38|54.86|0
1644835240000|2022-02-14 10:40:40|58.41|54.89|58.33|54.81|58.44|54.92|58.33|54.81|0
1644835250000|2022-02-14 10:40:50|58.41|54.89|58.61|55.09|58.61|55.09|58.41|54.89|0
1644835260000|2022-02-14 10:41:00|58.5|54.98|58.5|54.98|58.52|55|58.47|54.95|0
1644835270000|2022-02-14 10:41:10|58.55|55.03|58.92|55.4|58.92|55.4|58.55|55.03|0
1644835280000|2022-02-14 10:41:20|58.89|55.37|58.72|55.2|58.89|55.37|58.72|55.2|0
1644835290000|2022-02-14 10:41:30|58.75|55.23|58.55|55.03|58.75|55.23|58.5|54.98|0
1644835300000|2022-02-14 10:41:40|58.47|54.95|58.47|54.95|58.55|55.03|58.44|54.92|0
1644835310000|2022-02-14 10:41:50|58.5|54.98|58.61|55.09|58.61|55.09|58.5|54.98|0
1644835320000|2022-02-14 10:42:00|58.64|55.12|58.55|55.03|58.89|55.37|58.55|55.03|0
1644835330000|2022-02-14 10:42:10|58.5|54.98|58.27|54.75|58.52|55|58.27|54.75|0
1644835340000|2022-02-14 10:42:20|58.3|54.78|58.1|54.58|58.3|54.78|58.02|54.5|0
1644835350000|2022-02-14 10:42:30|58.13|54.61|58.02|54.5|58.13|54.61|58.02|54.5|0
1644835360000|2022-02-14 10:42:40|57.93|54.41|58.01|54.49|58.01|54.49|57.93|54.41|0
1644835370000|2022-02-14 10:42:50|57.99|54.47|57.99|54.47|57.99|54.47|57.93|54.41|0
1644835380000|2022-02-14 10:43:00|58.1|54.58|58.04|54.52|58.1|54.58|58.04|54.52|0
1644835390000|2022-02-14 10:43:10|58.07|54.55|58.16|54.64|58.16|54.64|58.07|54.55|0
1644835400000|2022-02-14 10:43:20|58.13|54.61|58.1|54.58|58.13|54.61|58.1|54.58|0
1644835410000|2022-02-14 10:43:30|58.16|54.64|58.1|54.58|58.16|54.64|58.1|54.58|0
1644835420000|2022-02-14 10:43:40|58.04|54.52|57.99|54.47|58.04|54.52|57.99|54.47|0
1644835430000|2022-02-14 10:43:50|57.96|54.44|57.79|54.27|57.96|54.44|57.79|54.27|0
1644835440000|2022-02-14 10:44:00|57.73|54.21|58.01|54.49|58.01|54.49|57.73|54.21|0
1644835450000|2022-02-14 10:44:10|57.76|54.24|57.68|54.16|57.76|54.24|57.68|54.16|0
1644835460000|2022-02-14 10:44:20|57.65|54.13|57.62|54.1|57.68|54.16|57.62|54.1|0
1644835470000|2022-02-14 10:44:30|57.73|54.21|57.73|54.21|57.73|54.21|57.73|54.21|0
1644835480000|2022-02-14 10:44:40|57.76|54.24|57.82|54.3|57.82|54.3|57.76|54.24|0
1644835490000|2022-02-14 10:44:50|57.79|54.27|57.79|54.27|57.79|54.27|57.76|54.24|0
1644835500000|2022-02-14 10:45:00|57.76|54.24|57.87|54.35|57.87|54.35|57.76|54.24|0
1644835510000|2022-02-14 10:45:10|57.85|54.33|57.79|54.27|57.9|54.38|57.79|54.27|0
1644835520000|2022-02-14 10:45:20|57.82|54.3|57.82|54.3|57.82|54.3|57.79|54.27|0
1644835530000|2022-02-14 10:45:30|57.93|54.41|58.24|54.72|58.24|54.72|57.93|54.41|0
1644835540000|2022-02-14 10:45:40|57.99|54.47|58.04|54.52|58.07|54.55|57.99|54.47|0
1644835550000|2022-02-14 10:45:50|58.01|54.49|58.1|54.58|58.1|54.58|58.01|54.49|0
1644835560000|2022-02-14 10:46:00|58.13|54.61|58.01|54.49|58.16|54.64|57.99|54.47|0
1644835570000|2022-02-14 10:46:10|58.04|54.52|57.99|54.47|58.04|54.52|57.99|54.47|0
1644835580000|2022-02-14 10:46:20|58.01|54.49|58.16|54.64|58.16|54.64|58.01|54.49|0
1644835590000|2022-02-14 10:46:30|58.21|54.69|58.32|54.8|58.38|54.86|58.21|54.69|0
1644835600000|2022-02-14 10:46:40|58.44|54.92|58.44|54.92|58.44|54.92|58.44|54.92|0
1644835610000|2022-02-14 10:46:50|58.38|54.86|58.66|55.14|58.66|55.14|58.38|54.86|0
1644835620000|2022-02-14 10:47:00|58.63|55.11|58.69|55.17|58.69|55.17|58.63|55.11|0
1644835630000|2022-02-14 10:47:10|58.86|55.34|58.92|55.4|58.92|55.4|58.86|55.34|0
1644835640000|2022-02-14 10:47:20|59.01|55.49|59.01|55.49|59.06|55.54|59.01|55.49|0
1644835650000|2022-02-14 10:47:30|58.98|55.46|59.01|55.49|59.06|55.54|58.98|55.46|0
1644835660000|2022-02-14 10:47:40|58.95|55.43|58.92|55.4|58.95|55.43|58.92|55.4|0
1644835670000|2022-02-14 10:47:50|58.89|55.37|59.23|55.71|59.23|55.71|58.89|55.37|0
1644835680000|2022-02-14 10:48:00|59.35|55.83|59.35|55.83|59.4|55.88|59.32|55.8|0
1644835690000|2022-02-14 10:48:10|59.55|56.03|59.75|56.23|59.75|56.23|59.49|55.97|0
1644835700000|2022-02-14 10:48:20|59.81|56.29|59.78|56.26|59.92|56.4|59.78|56.26|0
1644835710000|2022-02-14 10:48:30|59.86|56.34|59.63|56.11|59.86|56.34|59.63|56.11|0
1644835720000|2022-02-14 10:48:40|59.6|56.08|59.86|56.34|59.86|56.34|59.6|56.08|0
1644835730000|2022-02-14 10:48:50|59.95|56.43|60.04|56.52|60.04|56.52|59.86|56.34|0
1644835740000|2022-02-14 10:49:00|60.01|56.49|59.98|56.46|60.04|56.52|59.98|56.46|0
1644835750000|2022-02-14 10:49:10|59.92|56.4|59.86|56.34|59.95|56.43|59.86|56.34|0
1644835760000|2022-02-14 10:49:20|59.81|56.29|59.75|56.23|59.81|56.29|59.72|56.2|0
1644835770000|2022-02-14 10:49:30|59.69|56.17|60.04|56.52|60.04|56.52|59.69|56.17|0
1644835780000|2022-02-14 10:49:40|60.09|56.57|60.09|56.57|60.15|56.63|60.09|56.57|0
1644835790000|2022-02-14 10:49:50|59.95|56.43|60.04|56.52|60.04|56.52|59.95|56.43|0
1644835800000|2022-02-14 10:50:00|60.15|56.63|60.33|56.81|60.33|56.81|60.15|56.63|0
1644835810000|2022-02-14 10:50:10|60.38|56.86|60.56|57.04|60.56|57.04|60.38|56.86|0
1644835820000|2022-02-14 10:50:20|60.33|56.81|60.33|56.81|60.33|56.81|60.24|56.72|0
1644835830000|2022-02-14 10:50:30|60.38|56.86|60.3|56.78|60.38|56.86|60.3|56.78|0
1644835840000|2022-02-14 10:50:40|60.21|56.69|60.09|56.57|60.24|56.72|60.09|56.57|0
1644835850000|2022-02-14 10:50:50|60.12|56.6|60.15|56.63|60.15|56.63|60.09|56.57|0
1644835860000|2022-02-14 10:51:00|60.09|56.57|59.95|56.43|60.09|56.57|59.92|56.4|0
1644835870000|2022-02-14 10:51:10|59.98|56.46|59.83|56.31|59.98|56.46|59.83|56.31|0
1644835880000|2022-02-14 10:51:20|59.86|56.34|60.09|56.57|60.21|56.69|59.86|56.34|0
1644835890000|2022-02-14 10:51:30|60.01|56.49|59.83|56.31|60.01|56.49|59.81|56.29|0
1644835900000|2022-02-14 10:51:40|59.86|56.34|59.81|56.29|59.86|56.34|59.81|56.29|0
1644835910000|2022-02-14 10:51:50|59.83|56.31|59.75|56.23|59.86|56.34|59.75|56.23|0
1644835920000|2022-02-14 10:52:00|59.72|56.2|59.81|56.29|59.83|56.31|59.72|56.2|0
1644835930000|2022-02-14 10:52:10|59.78|56.26|57.54|54.02|60.65|57.13|57.54|54.02|0
1644835940000|2022-02-14 10:52:20|57.57|54.05|57.54|54.02|57.57|54.05|57.54|54.02|0
1644835950000|2022-02-14 10:52:30|57.48|53.96|57.46|53.94|57.48|53.96|57.37|53.85|0
1644835960000|2022-02-14 10:52:40|57.4|53.88|57.43|53.91|57.43|53.91|57.4|53.88|0
1644835970000|2022-02-14 10:52:50|57.32|53.8|57.34|53.82|57.34|53.82|57.32|53.8|0
1644835980000|2022-02-14 10:53:00|57.32|53.8|57.29|53.77|57.34|53.82|57.29|53.77|0
1644835990000|2022-02-14 10:53:10|57.34|53.82|57.15|53.63|57.34|53.82|57.15|53.63|0
1644836000000|2022-02-14 10:53:20|57.2|53.68|57.23|53.71|57.23|53.71|57.12|53.6|0
1644836010000|2022-02-14 10:53:30|57.2|53.68|57.15|53.63|57.2|53.68|57.09|53.57|0
1644836020000|2022-02-14 10:53:40|57.03|53.51|57.17|53.65|57.17|53.65|57.03|53.51|0
1644836030000|2022-02-14 10:53:50|57|53.48|57.09|53.57|57.09|53.57|57|53.48|0
1644836040000|2022-02-14 10:54:00|57.15|53.63|57.09|53.57|57.15|53.63|57.03|53.51|0
1644836050000|2022-02-14 10:54:10|57.06|53.54|57.15|53.63|57.2|53.68|57.06|53.54|0
1644836060000|2022-02-14 10:54:20|57.12|53.6|57.17|53.65|57.17|53.65|57.09|53.57|0
1644836070000|2022-02-14 10:54:30|57.15|53.63|57.06|53.54|57.15|53.63|57.06|53.54|0
1644836080000|2022-02-14 10:54:40|57.09|53.57|57.03|53.51|57.09|53.57|57.03|53.51|0
1644836090000|2022-02-14 10:54:50|57|53.48|56.95|53.43|57.06|53.54|56.95|53.43|0
1644836100000|2022-02-14 10:55:00|56.92|53.4|56.98|53.46|56.98|53.46|56.89|53.37|0
1644836110000|2022-02-14 10:55:10|56.84|53.32|56.7|53.18|56.84|53.32|56.64|53.12|0
1644836120000|2022-02-14 10:55:20|56.61|53.09|56.67|53.15|56.67|53.15|56.61|53.09|0
1644836130000|2022-02-14 10:55:30|56.75|53.23|56.81|53.29|56.84|53.32|56.75|53.23|0
1644836140000|2022-02-14 10:55:40|56.75|53.23|56.72|53.2|56.84|53.32|56.72|53.2|0
1644836150000|2022-02-14 10:55:50|56.7|53.18|56.78|53.26|56.78|53.26|56.7|53.18|0
1644836160000|2022-02-14 10:56:00|56.81|53.29|56.61|53.09|56.81|53.29|56.61|53.09|0
1644836170000|2022-02-14 10:56:10|56.64|53.12|56.64|53.12|56.67|53.15|56.64|53.12|0
1644836180000|2022-02-14 10:56:20|56.59|53.07|56.61|53.09|56.61|53.09|56.59|53.07|0
1644836190000|2022-02-14 10:56:30|56.67|53.15|56.59|53.07|56.7|53.18|56.59|53.07|0
1644836200000|2022-02-14 10:56:40|56.61|53.09|56.67|53.15|56.67|53.15|56.61|53.09|0
1644836210000|2022-02-14 10:56:50|56.61|53.09|56.47|52.95|56.61|53.09|56.47|52.95|0
1644836220000|2022-02-14 10:57:00|56.36|52.84|56.56|53.04|56.56|53.04|56.36|52.84|0
1644836230000|2022-02-14 10:57:10|56.59|53.07|56.56|53.04|56.59|53.07|56.53|53.01|0
1644836240000|2022-02-14 10:57:20|56.59|53.07|56.75|53.23|56.75|53.23|56.56|53.04|0
1644836250000|2022-02-14 10:57:30|56.84|53.32|56.81|53.29|56.86|53.34|56.81|53.29|0
1644836260000|2022-02-14 10:57:40|56.89|53.37|56.86|53.34|56.92|53.4|56.86|53.34|0
1644836270000|2022-02-14 10:57:50|56.89|53.37|56.86|53.34|56.89|53.37|56.86|53.34|0
1644836280000|2022-02-14 10:58:00|57.17|53.65|57.2|53.68|57.23|53.71|57.17|53.65|0
1644836290000|2022-02-14 10:58:10|57|53.48|56.98|53.46|57|53.48|56.98|53.46|0
1644836300000|2022-02-14 10:58:20|56.95|53.43|56.95|53.43|57.03|53.51|56.95|53.43|0
1644836310000|2022-02-14 10:58:30|56.81|53.29|56.81|53.29|56.81|53.29|56.78|53.26|0
1644836320000|2022-02-14 10:58:40|56.89|53.37|56.81|53.29|56.89|53.37|56.81|53.29|0
1644836330000|2022-02-14 10:58:50|56.84|53.32|56.81|53.29|56.86|53.34|56.81|53.29|0
1644836340000|2022-02-14 10:59:00|56.78|53.26|56.78|53.26|56.86|53.34|56.75|53.23|0
1644836350000|2022-02-14 10:59:10|56.83|53.31|56.47|52.95|56.83|53.31|56.47|52.95|0
1644836360000|2022-02-14 10:59:20|56.53|53.01|56.67|53.15|56.67|53.15|56.53|53.01|0
1644836370000|2022-02-14 10:59:30|56.61|53.09|56.7|53.18|56.7|53.18|56.61|53.09|0
1644836380000|2022-02-14 10:59:40|56.64|53.12|56.58|53.06|56.64|53.12|56.58|53.06|0
1644836390000|2022-02-14 10:59:50|56.67|53.15|56.58|53.06|56.67|53.15|56.58|53.06|0
1644836400000|2022-02-14 11:00:00|56.5|52.98|56.53|53.01|56.61|53.09|56.5|52.98|0
1644836410000|2022-02-14 11:00:10|56.61|53.09|56.19|52.67|56.61|53.09|56.19|52.67|0
1644836420000|2022-02-14 11:00:20|56.22|52.7|56.14|52.62|56.22|52.7|56.14|52.62|0
1644836430000|2022-02-14 11:00:30|56.08|52.56|56.14|52.62|56.17|52.65|56.08|52.56|0
1644836440000|2022-02-14 11:00:40|56.08|52.56|56.08|52.56|56.08|52.56|56.06|52.54|0
1644836450000|2022-02-14 11:00:50|56.11|52.59|56.08|52.56|56.14|52.62|56.06|52.54|0
1644836460000|2022-02-14 11:01:00|56.03|52.51|56.31|52.79|56.33|52.81|56.03|52.51|0
1644836470000|2022-02-14 11:01:10|56.25|52.73|56.19|52.67|56.25|52.73|56.19|52.67|0
1644836480000|2022-02-14 11:01:20|56.22|52.7|56.28|52.76|56.28|52.76|56.22|52.7|0
1644836490000|2022-02-14 11:01:30|56.36|52.84|56.33|52.81|56.36|52.84|56.33|52.81|0
1644836500000|2022-02-14 11:01:40|56.22|52.7|56.25|52.73|56.25|52.73|56.22|52.7|0
1644836510000|2022-02-14 11:01:50|56.14|52.62|56.08|52.56|56.14|52.62|56.08|52.56|0
1644836520000|2022-02-14 11:02:00|56.11|52.59|56.14|52.62|56.17|52.65|56.11|52.59|0
1644836530000|2022-02-14 11:02:10|56.19|52.67|56.17|52.65|56.19|52.67|56.17|52.65|0
1644836540000|2022-02-14 11:02:20|56.19|52.67|56.08|52.56|56.19|52.67|56.08|52.56|0
1644836550000|2022-02-14 11:02:30|55.81|52.29|55.81|52.29|55.86|52.34|55.81|52.29|0
1644836560000|2022-02-14 11:02:40|55.89|52.37|55.75|52.23|55.92|52.4|55.75|52.23|0
1644836570000|2022-02-14 11:02:50|55.78|52.26|55.86|52.34|55.86|52.34|55.78|52.26|0
1644836580000|2022-02-14 11:03:00|55.83|52.31|55.89|52.37|55.89|52.37|55.83|52.31|0
1644836590000|2022-02-14 11:03:10|55.86|52.34|55.89|52.37|55.89|52.37|55.86|52.34|0
1644836600000|2022-02-14 11:03:20|55.86|52.34|55.86|52.34|55.86|52.34|55.86|52.34|0
1644836610000|2022-02-14 11:03:30|55.81|52.29|56.3|52.78|56.3|52.78|55.81|52.29|0
1644836620000|2022-02-14 11:03:40|56.11|52.59|56.08|52.56|56.11|52.59|56.08|52.56|0
1644836630000|2022-02-14 11:03:50|55.94|52.42|55.89|52.37|55.94|52.42|55.89|52.37|0
1644836640000|2022-02-14 11:04:00|55.83|52.31|55.59|52.07|55.83|52.31|55.59|52.07|0
1644836650000|2022-02-14 11:04:10|55.56|52.04|55.45|51.93|55.56|52.04|55.45|51.93|0
1644836660000|2022-02-14 11:04:20|55.42|51.9|55.45|51.93|55.45|51.93|55.37|51.85|0
1644836670000|2022-02-14 11:04:30|55.5|51.98|55.56|52.04|55.56|52.04|55.5|51.98|0
1644836680000|2022-02-14 11:04:40|55.59|52.07|55.64|52.12|55.64|52.12|55.5|51.98|0
1644836690000|2022-02-14 11:04:50|55.75|52.23|55.75|52.23|55.78|52.26|55.72|52.2|0
1644836700000|2022-02-14 11:05:00|55.78|52.26|55.78|52.26|55.78|52.26|55.78|52.26|0
1644836710000|2022-02-14 11:05:10|55.75|52.23|55.75|52.23|55.75|52.23|55.75|52.23|0
1644836720000|2022-02-14 11:05:20|55.61|52.09|55.56|52.04|55.61|52.09|55.53|52.01|0
1644836730000|2022-02-14 11:05:30|55.53|52.01|55.61|52.09|55.7|52.18|55.53|52.01|0
1644836740000|2022-02-14 11:05:40|55.64|52.12|55.64|52.12|55.67|52.15|55.61|52.09|0
1644836750000|2022-02-14 11:05:50|55.61|52.09|55.56|52.04|55.64|52.12|55.56|52.04|0
1644836760000|2022-02-14 11:06:00|55.59|52.07|55.37|51.85|55.59|52.07|55.37|51.85|0
1644836770000|2022-02-14 11:06:10|55.34|51.82|55.28|51.76|55.37|51.85|55.28|51.76|0
1644836780000|2022-02-14 11:06:20|55.39|51.87|55.34|51.82|55.39|51.87|55.34|51.82|0
1644836790000|2022-02-14 11:06:30|55.28|51.76|55.23|51.71|55.31|51.79|55.23|51.71|0
1644836800000|2022-02-14 11:06:40|55.31|51.79|55.5|51.98|55.5|51.98|55.31|51.79|0
1644836810000|2022-02-14 11:06:50|55.47|51.95|55.45|51.93|55.47|51.95|55.45|51.93|0
1644836820000|2022-02-14 11:07:00|55.53|52.01|55.64|52.12|55.64|52.12|55.53|52.01|0
1644836830000|2022-02-14 11:07:10|55.58|52.06|55.75|52.23|55.75|52.23|55.58|52.06|0
1644836840000|2022-02-14 11:07:20|55.69|52.17|55.72|52.2|55.72|52.2|55.64|52.12|0
1644836850000|2022-02-14 11:07:30|55.69|52.17|55.69|52.17|55.69|52.17|55.67|52.15|0
1644836860000|2022-02-14 11:07:40|55.53|52.01|55.53|52.01|55.56|52.04|55.42|51.9|0
1644836870000|2022-02-14 11:07:50|55.47|51.95|55.5|51.98|55.56|52.04|55.47|51.95|0
1644836880000|2022-02-14 11:08:00|55.56|52.04|55.69|52.17|55.69|52.17|55.56|52.04|0
1644836890000|2022-02-14 11:08:10|55.64|52.12|55.58|52.06|55.64|52.12|55.58|52.06|0
1644836900000|2022-02-14 11:08:20|55.56|52.04|55.47|51.95|55.61|52.09|55.47|51.95|0
1644836910000|2022-02-14 11:08:30|55.42|51.9|55.47|51.95|55.5|51.98|55.42|51.9|0
1644836920000|2022-02-14 11:08:40|55.5|51.98|55.58|52.06|55.64|52.12|55.5|51.98|0
1644836930000|2022-02-14 11:08:50|55.56|52.04|55.5|51.98|55.61|52.09|55.5|51.98|0
1644836940000|2022-02-14 11:09:00|55.53|52.01|55.53|52.01|55.61|52.09|55.53|52.01|0
1644836950000|2022-02-14 11:09:10|55.47|51.95|55.36|51.84|55.47|51.95|55.36|51.84|0
1644836960000|2022-02-14 11:09:20|55.34|51.82|55.34|51.82|55.34|51.82|55.34|51.82|0
1644836970000|2022-02-14 11:09:30|55.31|51.79|55.42|51.9|55.42|51.9|55.31|51.79|0
1644836980000|2022-02-14 11:09:40|55.31|51.79|55.42|51.9|55.42|51.9|55.28|51.76|0
1644836990000|2022-02-14 11:09:50|55.58|52.06|55.67|52.15|55.67|52.15|55.58|52.06|0
1644837000000|2022-02-14 11:10:00|55.91|52.39|56.05|52.53|56.05|52.53|55.8|52.28|0
1644837010000|2022-02-14 11:10:10|56.11|52.59|56.22|52.7|56.22|52.7|56.11|52.59|0
1644837020000|2022-02-14 11:10:20|56.14|52.62|56.14|52.62|56.19|52.67|56.14|52.62|0
1644837030000|2022-02-14 11:10:30|56.27|52.75|56.14|52.62|56.41|52.89|56.14|52.62|0
1644837040000|2022-02-14 11:10:40|55.94|52.42|55.89|52.37|56.02|52.5|55.89|52.37|0
1644837050000|2022-02-14 11:10:50|55.86|52.34|55.83|52.31|55.86|52.34|55.78|52.26|0
1644837060000|2022-02-14 11:11:00|56.02|52.5|55.91|52.39|56.02|52.5|55.91|52.39|0
1644837070000|2022-02-14 11:11:10|56|52.48|55.8|52.28|56|52.48|55.77|52.25|0
1644837080000|2022-02-14 11:11:20|55.77|52.25|55.83|52.31|55.83|52.31|55.77|52.25|0
1644837090000|2022-02-14 11:11:30|55.8|52.28|55.69|52.17|55.8|52.28|55.69|52.17|0
1644837100000|2022-02-14 11:11:40|55.58|52.06|55.53|52.01|55.58|52.06|55.53|52.01|0
1644837110000|2022-02-14 11:11:50|55.47|51.95|55.53|52.01|55.58|52.06|55.47|51.95|0
1644837120000|2022-02-14 11:12:00|55.55|52.03|55.75|52.23|55.75|52.23|55.55|52.03|0
1644837130000|2022-02-14 11:12:10|55.69|52.17|55.61|52.09|55.69|52.17|55.58|52.06|0
1644837140000|2022-02-14 11:12:20|55.69|52.17|55.58|52.06|55.69|52.17|55.58|52.06|0
1644837150000|2022-02-14 11:12:30|55.64|52.12|55.8|52.28|55.8|52.28|55.64|52.12|0
1644837160000|2022-02-14 11:12:40|55.86|52.34|56.05|52.53|56.05|52.53|55.86|52.34|0
1644837170000|2022-02-14 11:12:50|56|52.48|55.47|51.95|56|52.48|55.47|51.95|0
1644837180000|2022-02-14 11:13:00|55.39|51.87|55.2|51.68|55.42|51.9|55.2|51.68|0
1644837190000|2022-02-14 11:13:10|55.03|51.51|55.12|51.6|55.14|51.62|55.03|51.51|0
1644837200000|2022-02-14 11:13:20|55.09|51.57|55.14|51.62|55.14|51.62|55.09|51.57|0
1644837210000|2022-02-14 11:13:30|55.31|51.79|55.31|51.79|55.33|51.81|55.31|51.79|0
1644837220000|2022-02-14 11:13:40|55.47|51.95|55.55|52.03|55.64|52.12|55.47|51.95|0
1644837230000|2022-02-14 11:13:50|55.75|52.23|55.91|52.39|55.91|52.39|55.61|52.09|0
1644837240000|2022-02-14 11:14:00|55.99|52.47|56.02|52.5|56.02|52.5|55.99|52.47|0
1644837250000|2022-02-14 11:14:10|56.08|52.56|56.16|52.64|56.22|52.7|56.08|52.56|0
1644837260000|2022-02-14 11:14:20|56.19|52.67|56.05|52.53|56.19|52.67|56.05|52.53|0
1644837270000|2022-02-14 11:14:30|55.94|52.42|55.83|52.31|55.94|52.42|55.83|52.31|0
1644837280000|2022-02-14 11:14:40|55.64|52.12|55.44|51.92|55.66|52.14|55.44|51.92|0
1644837290000|2022-02-14 11:14:50|55.53|52.01|55.47|51.95|55.53|52.01|55.47|51.95|0
1644837300000|2022-02-14 11:15:00|55.44|51.92|55.36|51.84|55.47|51.95|55.36|51.84|0
1644837310000|2022-02-14 11:15:10|55.44|51.92|55.8|52.28|55.83|52.31|55.44|51.92|0
1644837320000|2022-02-14 11:15:20|55.86|52.34|55.8|52.28|55.86|52.34|55.8|52.28|0
1644837330000|2022-02-14 11:15:30|55.91|52.39|55.97|52.45|55.97|52.45|55.86|52.34|0
1644837340000|2022-02-14 11:15:40|55.99|52.47|56.13|52.61|56.13|52.61|55.99|52.47|0
1644837350000|2022-02-14 11:15:50|56.19|52.67|55.99|52.47|56.19|52.67|55.94|52.42|0
1644837360000|2022-02-14 11:16:00|55.8|52.28|55.86|52.34|55.88|52.36|55.8|52.28|0
1644837370000|2022-02-14 11:16:10|55.83|52.31|55.47|51.95|55.83|52.31|55.47|51.95|0
1644837380000|2022-02-14 11:16:20|55.44|51.92|55.39|51.87|55.53|52.01|55.36|51.84|0
1644837390000|2022-02-14 11:16:30|55.42|51.9|55.42|51.9|55.42|51.9|55.36|51.84|0
1644837400000|2022-02-14 11:16:40|55.39|51.87|55.42|51.9|55.42|51.9|55.39|51.87|0
1644837410000|2022-02-14 11:16:50|55.36|51.84|55.36|51.84|55.36|51.84|55.36|51.84|0
1644837420000|2022-02-14 11:17:00|55.39|51.87|55.69|52.17|55.69|52.17|55.39|51.87|0
1644837430000|2022-02-14 11:17:10|55.64|52.12|55.64|52.12|55.66|52.14|55.64|52.12|0
1644837440000|2022-02-14 11:17:20|55.61|52.09|55.69|52.17|55.69|52.17|55.61|52.09|0
1644837450000|2022-02-14 11:17:30|55.58|52.06|55.61|52.09|55.61|52.09|55.58|52.06|0
1644837460000|2022-02-14 11:17:40|55.58|52.06|55.61|52.09|55.66|52.14|55.39|51.87|0
1644837470000|2022-02-14 11:17:50|55.66|52.14|55.64|52.12|55.66|52.14|55.64|52.12|0
1644837480000|2022-02-14 11:18:00|55.66|52.14|55.77|52.25|55.83|52.31|55.66|52.14|0
1644837490000|2022-02-14 11:18:10|55.64|52.12|55.88|52.36|55.88|52.36|55.64|52.12|0
1644837500000|2022-02-14 11:18:20|55.77|52.25|55.77|52.25|55.8|52.28|55.77|52.25|0
1644837510000|2022-02-14 11:18:30|55.75|52.23|55.75|52.23|55.75|52.23|55.75|52.23|0
1644837520000|2022-02-14 11:18:40|55.77|52.25|55.97|52.45|55.97|52.45|55.77|52.25|0
1644837530000|2022-02-14 11:18:50|55.69|52.17|55.64|52.12|55.69|52.17|55.64|52.12|0
1644837540000|2022-02-14 11:19:00|55.72|52.2|55.86|52.34|55.88|52.36|55.69|52.17|0
1644837550000|2022-02-14 11:19:10|55.83|52.31|55.64|52.12|55.83|52.31|55.64|52.12|0
1644837560000|2022-02-14 11:19:20|55.58|52.06|55.69|52.17|55.69|52.17|55.58|52.06|0
1644837570000|2022-02-14 11:19:30|55.8|52.28|55.75|52.23|55.8|52.28|55.75|52.23|0
1644837580000|2022-02-14 11:19:40|55.86|52.34|55.77|52.25|55.91|52.39|55.77|52.25|0
1644837590000|2022-02-14 11:19:50|55.75|52.23|55.97|52.45|55.97|52.45|55.69|52.17|0
1644837600000|2022-02-14 11:20:00|55.91|52.39|55.77|52.25|56.02|52.5|55.77|52.25|0
1644837610000|2022-02-14 11:20:10|55.86|52.34|55.8|52.28|55.86|52.34|55.8|52.28|0
1644837620000|2022-02-14 11:20:20|55.75|52.23|55.91|52.39|55.91|52.39|55.75|52.23|0
1644837630000|2022-02-14 11:20:30|55.86|52.34|55.72|52.2|55.86|52.34|55.72|52.2|0
1644837640000|2022-02-14 11:20:40|55.74|52.22|55.69|52.17|55.74|52.22|55.69|52.17|0
1644837650000|2022-02-14 11:20:50|55.63|52.11|55.58|52.06|55.63|52.11|55.58|52.06|0
1644837660000|2022-02-14 11:21:00|55.61|52.09|55.8|52.28|55.8|52.28|55.61|52.09|0
1644837670000|2022-02-14 11:21:10|55.72|52.2|55.69|52.17|55.72|52.2|55.63|52.11|0
1644837680000|2022-02-14 11:21:20|55.63|52.11|55.63|52.11|55.69|52.17|55.63|52.11|0
1644837690000|2022-02-14 11:21:30|55.58|52.06|55.55|52.03|55.61|52.09|55.55|52.03|0
1644837700000|2022-02-14 11:21:40|55.52|52|55.58|52.06|55.58|52.06|55.5|51.98|0
1644837710000|2022-02-14 11:21:50|55.55|52.03|55.83|52.31|55.83|52.31|55.55|52.03|0
1644837720000|2022-02-14 11:22:00|56.24|52.72|56.3|52.78|56.3|52.78|56.24|52.72|0
1644837730000|2022-02-14 11:22:10|56.27|52.75|56.19|52.67|56.41|52.89|56.19|52.67|0
1644837740000|2022-02-14 11:22:20|56.16|52.64|56.35|52.83|56.35|52.83|56.16|52.64|0
1644837750000|2022-02-14 11:22:30|56.24|52.72|56.38|52.86|56.38|52.86|56.24|52.72|0
1644837760000|2022-02-14 11:22:40|56.46|52.94|56.49|52.97|56.49|52.97|56.44|52.92|0
1644837770000|2022-02-14 11:22:50|56.55|53.03|56.08|52.56|56.55|53.03|56.08|52.56|0
1644837780000|2022-02-14 11:23:00|56.16|52.64|56.08|52.56|56.19|52.67|56.08|52.56|0
1644837790000|2022-02-14 11:23:10|56.13|52.61|55.88|52.36|56.13|52.61|55.88|52.36|0
1644837800000|2022-02-14 11:23:20|55.74|52.22|56.05|52.53|56.05|52.53|55.74|52.22|0
1644837810000|2022-02-14 11:23:30|55.99|52.47|56.3|52.78|56.3|52.78|55.99|52.47|0
1644837820000|2022-02-14 11:23:40|56.32|52.8|56.21|52.69|56.32|52.8|56.21|52.69|0
1644837830000|2022-02-14 11:23:50|56.27|52.75|56.24|52.72|56.27|52.75|56.19|52.67|0
1644837840000|2022-02-14 11:24:00|56.21|52.69|56.24|52.72|56.3|52.78|56.21|52.69|0
1644837850000|2022-02-14 11:24:10|56.27|52.75|56.24|52.72|56.27|52.75|56.24|52.72|0
1644837860000|2022-02-14 11:24:20|56.41|52.89|56.38|52.86|56.41|52.89|56.3|52.78|0
1644837870000|2022-02-14 11:24:30|56.41|52.89|56.24|52.72|56.41|52.89|56.24|52.72|0
1644837880000|2022-02-14 11:24:40|56.21|52.69|56.16|52.64|56.21|52.69|56.13|52.61|0
1644837890000|2022-02-14 11:24:50|56.13|52.61|56.07|52.55|56.13|52.61|56.02|52.5|0
1644837900000|2022-02-14 11:25:00|56.05|52.53|55.82|52.3|56.1|52.58|55.82|52.3|0
1644837910000|2022-02-14 11:25:10|55.91|52.39|55.94|52.42|55.99|52.47|55.88|52.36|0
1644837920000|2022-02-14 11:25:20|55.91|52.39|55.91|52.39|55.96|52.44|55.88|52.36|0
1644837930000|2022-02-14 11:25:30|55.88|52.36|55.77|52.25|55.88|52.36|55.6|52.08|0
1644837940000|2022-02-14 11:25:40|55.99|52.47|56.21|52.69|56.35|52.83|55.99|52.47|0
1644837950000|2022-02-14 11:25:50|56.13|52.61|56.07|52.55|56.19|52.67|56.07|52.55|0
1644837960000|2022-02-14 11:26:00|56.1|52.58|56.27|52.75|56.27|52.75|55.99|52.47|0
1644837970000|2022-02-14 11:26:10|56.3|52.78|56.52|53|56.52|53|56.3|52.78|0
1644837980000|2022-02-14 11:26:20|56.49|52.97|56.57|53.05|56.69|53.17|56.49|52.97|0
1644837990000|2022-02-14 11:26:30|56.69|53.17|56.6|53.08|56.69|53.17|56.6|53.08|0
1644838000000|2022-02-14 11:26:40|56.63|53.11|56.63|53.11|56.63|53.11|56.55|53.03|0
1644838010000|2022-02-14 11:26:50|56.69|53.17|56.6|53.08|56.69|53.17|56.6|53.08|0
1644838020000|2022-02-14 11:27:00|56.69|53.17|56.66|53.14|56.69|53.17|56.66|53.14|0
1644838030000|2022-02-14 11:27:10|56.57|53.05|56.69|53.17|56.69|53.17|56.55|53.03|0
1644838040000|2022-02-14 11:27:20|56.55|53.03|56.41|52.89|56.55|53.03|56.41|52.89|0
1644838050000|2022-02-14 11:27:30|56.52|53|56.57|53.05|56.57|53.05|56.52|53|0
1644838060000|2022-02-14 11:27:40|56.54|53.02|56.54|53.02|56.54|53.02|56.52|53|0
1644838070000|2022-02-14 11:27:50|56.52|53|56.41|52.89|56.52|53|56.41|52.89|0
1644838080000|2022-02-14 11:28:00|56.57|53.05|56.69|53.17|56.69|53.17|56.54|53.02|0
1644838090000|2022-02-14 11:28:10|56.71|53.19|56.85|53.33|56.85|53.33|56.69|53.17|0
1644838100000|2022-02-14 11:28:20|56.91|53.39|57.13|53.61|57.13|53.61|56.91|53.39|0
1644838110000|2022-02-14 11:28:30|57.3|53.78|57.3|53.78|57.3|53.78|57.19|53.67|0
1644838120000|2022-02-14 11:28:40|57.22|53.7|57.19|53.67|57.25|53.73|57.19|53.67|0
1644838130000|2022-02-14 11:28:50|57.25|53.73|56.99|53.47|57.25|53.73|56.99|53.47|0
1644838140000|2022-02-14 11:29:00|56.96|53.44|56.82|53.3|56.96|53.44|56.77|53.25|0
1644838150000|2022-02-14 11:29:10|56.77|53.25|56.85|53.33|56.85|53.33|56.77|53.25|0
1644838160000|2022-02-14 11:29:20|56.91|53.39|56.85|53.33|56.99|53.47|56.85|53.33|0
1644838170000|2022-02-14 11:29:30|56.82|53.3|56.91|53.39|56.91|53.39|56.82|53.3|0
1644838180000|2022-02-14 11:29:40|56.74|53.22|56.74|53.22|56.74|53.22|56.71|53.19|0
1644838190000|2022-02-14 11:29:50|56.68|53.16|56.71|53.19|56.77|53.25|56.68|53.16|0
1644838200000|2022-02-14 11:30:00|56.68|53.16|56.71|53.19|56.74|53.22|56.66|53.14|0
1644838210000|2022-02-14 11:30:10|56.66|53.14|56.63|53.11|56.66|53.14|56.57|53.05|0
1644838220000|2022-02-14 11:30:20|56.68|53.16|56.52|53|56.68|53.16|56.52|53|0
1644838230000|2022-02-14 11:30:30|56.43|52.91|56.49|52.97|56.49|52.97|56.38|52.86|0
1644838240000|2022-02-14 11:30:40|56.35|52.83|56.1|52.58|56.35|52.83|56.1|52.58|0
1644838250000|2022-02-14 11:30:50|56.13|52.61|56.02|52.5|56.13|52.61|56.02|52.5|0
1644838260000|2022-02-14 11:31:00|56.07|52.55|56.07|52.55|56.13|52.61|56.07|52.55|0
1644838270000|2022-02-14 11:31:10|56.13|52.61|55.93|52.41|56.13|52.61|55.93|52.41|0
1644838280000|2022-02-14 11:31:20|55.96|52.44|55.91|52.39|55.96|52.44|55.91|52.39|0
1644838290000|2022-02-14 11:31:30|55.85|52.33|55.96|52.44|55.96|52.44|55.8|52.28|0
1644838300000|2022-02-14 11:31:40|56.02|52.5|56.18|52.66|56.24|52.72|56.02|52.5|0
1644838310000|2022-02-14 11:31:50|56.13|52.61|56.07|52.55|56.13|52.61|56.04|52.52|0
1644838320000|2022-02-14 11:32:00|56.1|52.58|55.88|52.36|56.1|52.58|55.88|52.36|0
1644838330000|2022-02-14 11:32:10|56.07|52.55|56.07|52.55|56.1|52.58|56.07|52.55|0
1644838340000|2022-02-14 11:32:20|56.13|52.61|55.99|52.47|56.13|52.61|55.99|52.47|0
1644838350000|2022-02-14 11:32:30|56.02|52.5|56.35|52.83|56.35|52.83|56.02|52.5|0
1644838360000|2022-02-14 11:32:40|56.32|52.8|56.46|52.94|56.46|52.94|56.32|52.8|0
1644838370000|2022-02-14 11:32:50|56.35|52.83|56.4|52.88|56.4|52.88|56.35|52.83|0
1644838380000|2022-02-14 11:33:00|56.35|52.83|56.49|52.97|56.49|52.97|56.35|52.83|0
1644838390000|2022-02-14 11:33:10|56.46|52.94|56.52|53|56.57|53.05|56.46|52.94|0
1644838400000|2022-02-14 11:33:20|56.57|53.05|56.63|53.11|56.63|53.11|56.57|53.05|0
1644838410000|2022-02-14 11:33:30|56.8|53.28|56.74|53.22|56.8|53.28|56.71|53.19|0
1644838420000|2022-02-14 11:33:40|56.77|53.25|56.68|53.16|56.77|53.25|56.65|53.13|0
1644838430000|2022-02-14 11:33:50|56.79|53.27|56.96|53.44|57.13|53.61|56.79|53.27|0
1644838440000|2022-02-14 11:34:00|56.71|53.19|56.52|53|56.79|53.27|56.52|53|0
1644838450000|2022-02-14 11:34:10|56.49|52.97|56.13|52.61|56.49|52.97|56.13|52.61|0
1644838460000|2022-02-14 11:34:20|56.18|52.66|56.4|52.88|56.4|52.88|56.18|52.66|0
1644838470000|2022-02-14 11:34:30|56.15|52.63|56.04|52.52|56.24|52.72|56.04|52.52|0
1644838480000|2022-02-14 11:34:40|56.1|52.58|56.18|52.66|56.26|52.74|56.1|52.58|0
1644838490000|2022-02-14 11:34:50|56.4|52.88|56.35|52.83|56.4|52.88|56.32|52.8|0
1644838500000|2022-02-14 11:35:00|56.4|52.88|56.4|52.88|56.46|52.94|56.4|52.88|0
1644838510000|2022-02-14 11:35:10|56.24|52.72|56.21|52.69|56.38|52.86|56.21|52.69|0
1644838520000|2022-02-14 11:35:20|56.24|52.72|56.18|52.66|56.24|52.72|56.18|52.66|0
1644838530000|2022-02-14 11:35:30|56.07|52.55|56.07|52.55|56.13|52.61|55.99|52.47|0
1644838540000|2022-02-14 11:35:40|56.24|52.72|56.29|52.77|56.29|52.77|56.24|52.72|0
1644838550000|2022-02-14 11:35:50|56.35|52.83|56.18|52.66|56.35|52.83|56.18|52.66|0
1644838560000|2022-02-14 11:36:00|56.24|52.72|56.24|52.72|56.24|52.72|56.18|52.66|0
1644838570000|2022-02-14 11:36:10|56.18|52.66|56.35|52.83|56.35|52.83|56.18|52.66|0
1644838580000|2022-02-14 11:36:20|56.46|52.94|56.6|53.08|56.63|53.11|56.46|52.94|0
1644838590000|2022-02-14 11:36:30|56.57|53.05|56.63|53.11|56.68|53.16|56.57|53.05|0
1644838600000|2022-02-14 11:36:40|56.46|52.94|56.51|52.99|56.51|52.99|56.43|52.91|0
1644838610000|2022-02-14 11:36:50|56.4|52.88|56.35|52.83|56.46|52.94|56.32|52.8|0
1644838620000|2022-02-14 11:37:00|56.4|52.88|56.54|53.02|56.54|53.02|56.35|52.83|0
1644838630000|2022-02-14 11:37:10|56.51|52.99|56.74|53.22|56.74|53.22|56.51|52.99|0
1644838640000|2022-02-14 11:37:20|56.76|53.24|56.76|53.24|56.76|53.24|56.76|53.24|0
1644838650000|2022-02-14 11:37:30|56.71|53.19|56.96|53.44|56.96|53.44|56.71|53.19|0
1644838660000|2022-02-14 11:37:40|57.02|53.5|56.96|53.44|57.07|53.55|56.96|53.44|0
1644838670000|2022-02-14 11:37:50|56.85|53.33|56.79|53.27|56.91|53.39|56.79|53.27|0
1644838680000|2022-02-14 11:38:00|56.76|53.24|56.91|53.39|56.96|53.44|56.76|53.24|0
1644838690000|2022-02-14 11:38:10|56.93|53.41|57.04|53.52|57.13|53.61|56.93|53.41|0
1644838700000|2022-02-14 11:38:20|56.96|53.44|56.79|53.27|56.96|53.44|56.79|53.27|0
1644838710000|2022-02-14 11:38:30|56.82|53.3|56.79|53.27|56.85|53.33|56.79|53.27|0
1644838720000|2022-02-14 11:38:40|56.76|53.24|56.76|53.24|56.76|53.24|56.74|53.22|0
1644838730000|2022-02-14 11:38:50|56.79|53.27|56.88|53.36|56.88|53.36|56.79|53.27|0
1644838740000|2022-02-14 11:39:00|56.9|53.38|57.27|53.75|57.27|53.75|56.9|53.38|0
1644838750000|2022-02-14 11:39:10|57.24|53.72|57.24|53.72|57.24|53.72|57.21|53.69|0
1644838760000|2022-02-14 11:39:20|57.27|53.75|57.32|53.8|57.32|53.8|57.27|53.75|0
1644838770000|2022-02-14 11:39:30|57.3|53.78|57.27|53.75|57.35|53.83|57.27|53.75|0
1644838780000|2022-02-14 11:39:40|57.24|53.72|57.13|53.61|57.24|53.72|57.13|53.61|0
1644838790000|2022-02-14 11:39:50|57.02|53.5|57.1|53.58|57.1|53.58|57.02|53.5|0
1644838800000|2022-02-14 11:40:00|56.99|53.47|57.07|53.55|57.07|53.55|56.99|53.47|0
1644838810000|2022-02-14 11:40:10|56.96|53.44|56.93|53.41|56.96|53.44|56.88|53.36|0
1644838820000|2022-02-14 11:40:20|56.9|53.38|56.82|53.3|56.93|53.41|56.82|53.3|0
1644838830000|2022-02-14 11:40:30|56.74|53.22|56.76|53.24|56.79|53.27|56.74|53.22|0
1644838840000|2022-02-14 11:40:40|56.85|53.33|56.88|53.36|56.88|53.36|56.79|53.27|0
1644838850000|2022-02-14 11:40:50|56.9|53.38|56.9|53.38|56.9|53.38|56.88|53.36|0
1644838860000|2022-02-14 11:41:00|56.85|53.33|56.82|53.3|56.9|53.38|56.82|53.3|0
1644838870000|2022-02-14 11:41:10|56.85|53.33|56.74|53.22|56.85|53.33|56.74|53.22|0
1644838880000|2022-02-14 11:41:20|56.82|53.3|56.79|53.27|56.82|53.3|56.79|53.27|0
1644838890000|2022-02-14 11:41:30|56.85|53.33|56.85|53.33|56.85|53.33|56.85|53.33|0
1644838900000|2022-02-14 11:41:40|57.04|53.52|57.1|53.58|57.1|53.58|57.04|53.52|0
1644838910000|2022-02-14 11:41:50|57.04|53.52|57.07|53.55|57.13|53.61|57.04|53.52|0
1644838920000|2022-02-14 11:42:00|57.02|53.5|57.07|53.55|57.07|53.55|57.02|53.5|0
1644838930000|2022-02-14 11:42:10|57.18|53.66|57.02|53.5|57.18|53.66|57.02|53.5|0
1644838940000|2022-02-14 11:42:20|56.96|53.44|56.99|53.47|57.02|53.5|56.96|53.44|0
1644838950000|2022-02-14 11:42:30|57.02|53.5|56.99|53.47|57.02|53.5|56.99|53.47|0
1644838960000|2022-02-14 11:42:40|57.13|53.61|57.02|53.5|57.18|53.66|57.02|53.5|0
1644838970000|2022-02-14 11:42:50|56.99|53.47|57.07|53.55|57.07|53.55|56.99|53.47|0
1644838980000|2022-02-14 11:43:00|57.04|53.52|57.18|53.66|57.18|53.66|57.04|53.52|0
1644838990000|2022-02-14 11:43:10|57.13|53.61|57.18|53.66|57.18|53.66|57.13|53.61|0
1644839010000|2022-02-14 11:43:30|57.13|53.61|57.24|53.72|57.24|53.72|57.13|53.61|0
1644839020000|2022-02-14 11:43:40|57.27|53.75|57.3|53.78|57.3|53.78|57.27|53.75|0
1644839030000|2022-02-14 11:43:50|57.24|53.72|57.24|53.72|57.24|53.72|57.24|53.72|0
1644839040000|2022-02-14 11:44:00|57.27|53.75|57.24|53.72|57.3|53.78|57.24|53.72|0
1644839050000|2022-02-14 11:44:10|57.21|53.69|57.18|53.66|57.21|53.69|57.18|53.66|0
1644839060000|2022-02-14 11:44:20|57.21|53.69|57.01|53.49|57.21|53.69|57.01|53.49|0
1644839070000|2022-02-14 11:44:30|57.07|53.55|57.01|53.49|57.13|53.61|57.01|53.49|0
1644839080000|2022-02-14 11:44:40|56.96|53.44|57.07|53.55|57.07|53.55|56.96|53.44|0
1644839090000|2022-02-14 11:44:50|57.01|53.49|57.24|53.72|57.24|53.72|57.01|53.49|0
1644839100000|2022-02-14 11:45:00|57.21|53.69|57.07|53.55|57.21|53.69|57.07|53.55|0
1644839110000|2022-02-14 11:45:10|57.1|53.58|56.99|53.47|57.1|53.58|56.96|53.44|0
1644839120000|2022-02-14 11:45:20|56.96|53.44|56.62|53.1|56.99|53.47|56.62|53.1|0
1644839130000|2022-02-14 11:45:30|56.57|53.05|56.51|52.99|56.57|53.05|56.37|52.85|0
1644839140000|2022-02-14 11:45:40|56.46|52.94|56.57|53.05|56.62|53.1|56.46|52.94|0
1644839150000|2022-02-14 11:45:50|56.34|52.82|56.65|53.13|56.65|53.13|56.34|52.82|0
1644839160000|2022-02-14 11:46:00|56.62|53.1|56.73|53.21|56.73|53.21|56.62|53.1|0
1644839170000|2022-02-14 11:46:10|56.76|53.24|56.93|53.41|56.93|53.41|56.73|53.21|0
1644839180000|2022-02-14 11:46:20|56.9|53.38|56.9|53.38|56.9|53.38|56.9|53.38|0
1644839190000|2022-02-14 11:46:30|56.73|53.21|56.79|53.27|56.79|53.27|56.73|53.21|0
1644839200000|2022-02-14 11:46:40|56.82|53.3|56.62|53.1|56.82|53.3|56.62|53.1|0
1644839210000|2022-02-14 11:46:50|56.59|53.07|56.54|53.02|56.59|53.07|56.54|53.02|0
1644839220000|2022-02-14 11:47:00|56.57|53.05|56.46|52.94|56.59|53.07|56.46|52.94|0
1644839230000|2022-02-14 11:47:10|56.51|52.99|56.51|52.99|56.51|52.99|56.43|52.91|0
1644839240000|2022-02-14 11:47:20|56.57|53.05|56.48|52.96|56.57|53.05|56.48|52.96|0
1644839250000|2022-02-14 11:47:30|56.54|53.02|56.65|53.13|56.65|53.13|56.48|52.96|0
1644839260000|2022-02-14 11:47:40|56.57|53.05|56.57|53.05|56.57|53.05|56.54|53.02|0
1644839270000|2022-02-14 11:47:50|56.62|53.1|56.45|52.93|56.65|53.13|56.45|52.93|0
1644839280000|2022-02-14 11:48:00|56.48|52.96|56.48|52.96|56.57|53.05|56.48|52.96|0
1644839290000|2022-02-14 11:48:10|56.45|52.93|56.76|53.24|56.76|53.24|56.45|52.93|0
1644839300000|2022-02-14 11:48:20|56.85|53.33|56.68|53.16|56.85|53.33|56.68|53.16|0
1644839310000|2022-02-14 11:48:30|56.65|53.13|56.57|53.05|56.65|53.13|56.51|52.99|0
1644839320000|2022-02-14 11:48:40|56.59|53.07|56.43|52.91|56.59|53.07|56.43|52.91|0
1644839330000|2022-02-14 11:48:50|56.4|52.88|56.34|52.82|56.43|52.91|56.34|52.82|0
1644839340000|2022-02-14 11:49:00|56.37|52.85|56.4|52.88|56.43|52.91|56.37|52.85|0
1644839350000|2022-02-14 11:49:10|56.34|52.82|56.37|52.85|56.37|52.85|56.34|52.82|0
1644839360000|2022-02-14 11:49:20|56.4|52.88|56.57|53.05|56.57|53.05|56.4|52.88|0
1644839370000|2022-02-14 11:49:30|56.62|53.1|56.96|53.44|56.96|53.44|56.62|53.1|0
1644839380000|2022-02-14 11:49:40|56.9|53.38|56.9|53.38|56.9|53.38|56.87|53.35|0
1644839390000|2022-02-14 11:49:50|56.87|53.35|56.9|53.38|56.9|53.38|56.87|53.35|0
1644839400000|2022-02-14 11:50:00|56.73|53.21|56.82|53.3|56.82|53.3|56.62|53.1|0
1644839410000|2022-02-14 11:50:10|56.79|53.27|56.93|53.41|56.96|53.44|56.79|53.27|0
1644839420000|2022-02-14 11:50:20|56.96|53.44|56.96|53.44|56.96|53.44|56.93|53.41|0
1644839430000|2022-02-14 11:50:30|56.98|53.46|56.93|53.41|56.98|53.46|56.93|53.41|0
1644839440000|2022-02-14 11:50:40|56.9|53.38|57.01|53.49|57.01|53.49|56.84|53.32|0
1644839450000|2022-02-14 11:50:50|57.04|53.52|57.15|53.63|57.15|53.63|57.04|53.52|0
1644839460000|2022-02-14 11:51:00|57.12|53.6|57.18|53.66|57.18|53.66|57.12|53.6|0
1644839470000|2022-02-14 11:51:10|57.26|53.74|57.21|53.69|57.29|53.77|57.21|53.69|0
1644839480000|2022-02-14 11:51:20|57.18|53.66|57.29|53.77|57.29|53.77|57.18|53.66|0
1644839490000|2022-02-14 11:51:30|57.18|53.66|57.18|53.66|57.24|53.72|57.18|53.66|0
1644839500000|2022-02-14 11:51:40|57.21|53.69|57.18|53.66|57.24|53.72|57.15|53.63|0
1644839510000|2022-02-14 11:51:50|57.24|53.72|57.18|53.66|57.24|53.72|57.18|53.66|0
1644839520000|2022-02-14 11:52:00|57.21|53.69|57.35|53.83|57.35|53.83|57.18|53.66|0
1644839530000|2022-02-14 11:52:10|57.29|53.77|57.12|53.6|57.29|53.77|57.12|53.6|0
1644839540000|2022-02-14 11:52:20|57.29|53.77|57.35|53.83|57.35|53.83|57.29|53.77|0
1644839550000|2022-02-14 11:52:30|57.32|53.8|57.35|53.83|57.35|53.83|57.32|53.8|0
1644839560000|2022-02-14 11:52:40|57.29|53.77|57.29|53.77|57.29|53.77|57.29|53.77|0
1644839570000|2022-02-14 11:52:50|57.35|53.83|57.32|53.8|57.35|53.83|57.32|53.8|0
1644839580000|2022-02-14 11:53:00|57.35|53.83|57.35|53.83|57.35|53.83|57.32|53.8|0
1644839590000|2022-02-14 11:53:10|57.41|53.89|57.46|53.94|57.46|53.94|57.35|53.83|0
1644839600000|2022-02-14 11:53:20|57.52|54|57.63|54.11|57.63|54.11|57.52|54|0
1644839610000|2022-02-14 11:53:30|57.69|54.17|57.63|54.11|57.69|54.17|57.63|54.11|0
1644839620000|2022-02-14 11:53:40|57.57|54.05|57.57|54.05|57.57|54.05|57.57|54.05|0
1644839630000|2022-02-14 11:53:50|57.63|54.11|57.66|54.14|57.69|54.17|57.63|54.11|0
1644839640000|2022-02-14 11:54:00|57.69|54.17|57.74|54.22|57.74|54.22|57.69|54.17|0
1644839650000|2022-02-14 11:54:10|57.8|54.28|57.77|54.25|57.8|54.28|57.77|54.25|0
1644839660000|2022-02-14 11:54:20|57.8|54.28|57.77|54.25|57.8|54.28|57.77|54.25|0
1644839670000|2022-02-14 11:54:30|57.8|54.28|57.74|54.22|57.8|54.28|57.74|54.22|0
1644839700000|2022-02-14 11:55:00|57.77|54.25|57.74|54.22|57.8|54.28|57.74|54.22|0
1644839710000|2022-02-14 11:55:10|57.8|54.28|57.88|54.36|57.88|54.36|57.8|54.28|0
1644839720000|2022-02-14 11:55:20|57.86|54.34|57.74|54.22|57.86|54.34|57.74|54.22|0
1644839750000|2022-02-14 11:55:50|57.69|54.17|57.69|54.17|57.69|54.17|57.69|54.17|0
1644839770000|2022-02-14 11:56:10|57.63|54.11|57.63|54.11|57.63|54.11|57.63|54.11|0
1644839780000|2022-02-14 11:56:20|57.86|54.34|57.88|54.36|57.88|54.36|57.86|54.34|0
1644839790000|2022-02-14 11:56:30|57.86|54.34|57.74|54.22|57.86|54.34|57.71|54.19|0
1644839810000|2022-02-14 11:56:50|57.69|54.17|57.8|54.28|57.8|54.28|57.69|54.17|0
1644839820000|2022-02-14 11:57:00|57.74|54.22|57.74|54.22|57.8|54.28|57.74|54.22|0
1644839830000|2022-02-14 11:57:10|57.69|54.17|57.97|54.45|57.97|54.45|57.69|54.17|0
1644839840000|2022-02-14 11:57:20|57.86|54.34|57.83|54.31|57.86|54.34|57.83|54.31|0
1644839850000|2022-02-14 11:57:30|57.8|54.28|57.91|54.39|57.91|54.39|57.8|54.28|0
1644839860000|2022-02-14 11:57:40|57.86|54.34|57.86|54.34|57.91|54.39|57.86|54.34|0
1644839870000|2022-02-14 11:57:50|57.91|54.39|57.83|54.31|57.91|54.39|57.83|54.31|0
1644839880000|2022-02-14 11:58:00|57.8|54.28|57.91|54.39|57.91|54.39|57.8|54.28|0
1644839890000|2022-02-14 11:58:10|57.86|54.34|57.8|54.28|57.86|54.34|57.8|54.28|0
1644839900000|2022-02-14 11:58:20|57.74|54.22|57.8|54.28|57.8|54.28|57.74|54.22|0
1644839910000|2022-02-14 11:58:30|57.74|54.22|57.29|53.77|57.74|54.22|57.29|53.77|0
1644839920000|2022-02-14 11:58:40|57.35|53.83|57.15|53.63|57.35|53.83|57.15|53.63|0
1644839930000|2022-02-14 11:58:50|57.12|53.6|57.07|53.55|57.12|53.6|57.01|53.49|0
1644839940000|2022-02-14 11:59:00|57.01|53.49|57.07|53.55|57.07|53.55|57.01|53.49|0
1644839950000|2022-02-14 11:59:10|57.18|53.66|57.18|53.66|57.18|53.66|57.12|53.6|0
1644839960000|2022-02-14 11:59:20|57.23|53.71|57.12|53.6|57.23|53.71|57.12|53.6|0
1644839970000|2022-02-14 11:59:30|57.07|53.55|57.01|53.49|57.07|53.55|57.01|53.49|0
1644839980000|2022-02-14 11:59:40|56.95|53.43|56.9|53.38|56.95|53.43|56.9|53.38|0
1644839990000|2022-02-14 11:59:50|56.95|53.43|56.95|53.43|56.95|53.43|56.92|53.4|0
1644840000000|2022-02-14 12:00:00|57.26|53.74|57.35|53.83|57.4|53.88|57.26|53.74|0
1644840010000|2022-02-14 12:00:10|57.23|53.71|57.4|53.88|57.4|53.88|57.23|53.71|0
1644840020000|2022-02-14 12:00:20|57.35|53.83|57.2|53.68|57.4|53.88|57.2|53.68|0
1644840030000|2022-02-14 12:00:30|57.18|53.66|57.01|53.49|57.18|53.66|57.01|53.49|0
1644840040000|2022-02-14 12:00:40|56.92|53.4|56.92|53.4|56.98|53.46|56.92|53.4|0
1644840050000|2022-02-14 12:00:50|56.84|53.32|56.62|53.1|56.84|53.32|56.56|53.04|0
1644840060000|2022-02-14 12:01:00|56.67|53.15|56.67|53.15|56.67|53.15|56.62|53.1|0
1644840070000|2022-02-14 12:01:10|56.62|53.1|56.51|52.99|56.62|53.1|56.51|52.99|0
1644840080000|2022-02-14 12:01:20|56.48|52.96|56.48|52.96|56.48|52.96|56.48|52.96|0
1644840090000|2022-02-14 12:01:30|56.42|52.9|56.39|52.87|56.48|52.96|56.39|52.87|0
1644840100000|2022-02-14 12:01:40|56.48|52.96|56.64|53.12|56.73|53.21|56.48|52.96|0
1644840110000|2022-02-14 12:01:50|56.62|53.1|56.51|52.99|56.67|53.15|56.51|52.99|0
1644840120000|2022-02-14 12:02:00|56.53|53.01|56.51|52.99|56.56|53.04|56.51|52.99|0
1644840130000|2022-02-14 12:02:10|56.48|52.96|56.39|52.87|56.48|52.96|56.34|52.82|0
1644840140000|2022-02-14 12:02:20|56.36|52.84|56.31|52.79|56.36|52.84|56.28|52.76|0
1644840150000|2022-02-14 12:02:30|56.34|52.82|56.34|52.82|56.36|52.84|56.34|52.82|0
1644840160000|2022-02-14 12:02:40|56.36|52.84|56.31|52.79|56.39|52.87|56.31|52.79|0
1644840170000|2022-02-14 12:02:50|56.34|52.82|56.34|52.82|56.34|52.82|56.17|52.65|0
1644840180000|2022-02-14 12:03:00|56.28|52.76|56.34|52.82|56.34|52.82|56.28|52.76|0
1644840190000|2022-02-14 12:03:10|56.31|52.79|56.23|52.71|56.39|52.87|56.23|52.71|0
1644840200000|2022-02-14 12:03:20|56.28|52.76|56.28|52.76|56.36|52.84|56.28|52.76|0
1644840210000|2022-02-14 12:03:30|56.23|52.71|56.23|52.71|56.23|52.71|56.2|52.68|0
1644840220000|2022-02-14 12:03:40|56.12|52.6|56.17|52.65|56.17|52.65|56.06|52.54|0
1644840230000|2022-02-14 12:03:50|56.14|52.62|56.25|52.73|56.25|52.73|56.14|52.62|0
1644840240000|2022-02-14 12:04:00|56.28|52.76|56.23|52.71|56.34|52.82|56.23|52.71|0
1644840250000|2022-02-14 12:04:10|56.2|52.68|56.12|52.6|56.2|52.68|56.12|52.6|0
1644840260000|2022-02-14 12:04:20|56.14|52.62|55.92|52.4|56.14|52.62|55.89|52.37|0
1644840270000|2022-02-14 12:04:30|55.95|52.43|55.78|52.26|55.95|52.43|55.78|52.26|0
1644840280000|2022-02-14 12:04:40|55.73|52.21|55.67|52.15|55.73|52.21|55.64|52.12|0
1644840290000|2022-02-14 12:04:50|55.73|52.21|56|52.48|56|52.48|55.73|52.21|0
1644840300000|2022-02-14 12:05:00|56.03|52.51|55.89|52.37|56.06|52.54|55.89|52.37|0
1644840310000|2022-02-14 12:05:10|55.84|52.32|55.62|52.1|55.84|52.32|55.62|52.1|0
1644840320000|2022-02-14 12:05:20|55.56|52.04|55.51|51.99|55.56|52.04|55.51|51.99|0
1644840330000|2022-02-14 12:05:30|55.42|51.9|55.51|51.99|55.51|51.99|55.4|51.88|0
1644840340000|2022-02-14 12:05:40|55.67|52.15|55.62|52.1|55.84|52.32|55.62|52.1|0
1644840350000|2022-02-14 12:05:50|55.73|52.21|55.78|52.26|55.81|52.29|55.73|52.21|0
1644840360000|2022-02-14 12:06:00|55.75|52.23|55.78|52.26|55.78|52.26|55.75|52.23|0
1644840380000|2022-02-14 12:06:20|55.84|52.32|55.84|52.32|55.84|52.32|55.78|52.26|0
1644840390000|2022-02-14 12:06:30|55.86|52.34|55.95|52.43|55.95|52.43|55.86|52.34|0
1644840400000|2022-02-14 12:06:40|55.84|52.32|55.78|52.26|55.86|52.34|55.78|52.26|0
1644840410000|2022-02-14 12:06:50|55.89|52.37|56.23|52.71|56.23|52.71|55.89|52.37|0
1644840420000|2022-02-14 12:07:00|56.28|52.76|56.14|52.62|56.28|52.76|56.14|52.62|0
1644840430000|2022-02-14 12:07:10|56.28|52.76|56.45|52.93|56.45|52.93|56.28|52.76|0
1644840440000|2022-02-14 12:07:20|56.42|52.9|56.42|52.9|56.42|52.9|56.39|52.87|0
1644840450000|2022-02-14 12:07:30|56.5|52.98|56.5|52.98|56.5|52.98|56.45|52.93|0
1644840460000|2022-02-14 12:07:40|56.45|52.93|56.45|52.93|56.45|52.93|56.45|52.93|0
1644840470000|2022-02-14 12:07:50|56.5|52.98|56.45|52.93|56.5|52.98|56.45|52.93|0
1644840480000|2022-02-14 12:08:00|56.34|52.82|56.17|52.65|56.34|52.82|56.11|52.59|0
1644840490000|2022-02-14 12:08:10|56.14|52.62|56.28|52.76|56.28|52.76|56.14|52.62|0
1644840500000|2022-02-14 12:08:20|56.34|52.82|56.39|52.87|56.39|52.87|56.34|52.82|0
1644840510000|2022-02-14 12:08:30|56.45|52.93|56.47|52.95|56.47|52.95|56.45|52.93|0
1644840520000|2022-02-14 12:08:40|56.56|53.04|56.56|53.04|56.61|53.09|56.56|53.04|0
1644840530000|2022-02-14 12:08:50|56.45|52.93|56.34|52.82|56.45|52.93|56.34|52.82|0
1644840540000|2022-02-14 12:09:00|56.25|52.73|56.14|52.62|56.25|52.73|56.11|52.59|0
1644840550000|2022-02-14 12:09:10|56.06|52.54|55.84|52.32|56.06|52.54|55.84|52.32|0
1644840560000|2022-02-14 12:09:20|55.73|52.21|55.75|52.23|55.75|52.23|55.73|52.21|0
1644840570000|2022-02-14 12:09:30|55.86|52.34|55.89|52.37|55.89|52.37|55.84|52.32|0
1644840580000|2022-02-14 12:09:40|55.95|52.43|55.78|52.26|55.95|52.43|55.78|52.26|0
1644840590000|2022-02-14 12:09:50|55.75|52.23|55.81|52.29|55.81|52.29|55.73|52.21|0
1644840600000|2022-02-14 12:10:00|55.84|52.32|55.81|52.29|55.84|52.32|55.7|52.18|0
1644840610000|2022-02-14 12:10:10|55.78|52.26|55.7|52.18|55.78|52.26|55.7|52.18|0
1644840620000|2022-02-14 12:10:20|55.75|52.23|55.67|52.15|55.78|52.26|55.67|52.15|0
1644840630000|2022-02-14 12:10:30|55.62|52.1|55.56|52.04|55.64|52.12|55.56|52.04|0
1644840640000|2022-02-14 12:10:40|55.51|51.99|55.34|51.82|55.51|51.99|55.34|51.82|0
1644840650000|2022-02-14 12:10:50|55.31|51.79|55.4|51.88|55.4|51.88|55.31|51.79|0
1644840660000|2022-02-14 12:11:00|55.42|51.9|55.56|52.04|55.56|52.04|55.4|51.88|0
1644840670000|2022-02-14 12:11:10|55.48|51.96|55.95|52.43|55.95|52.43|55.48|51.96|0
1644840680000|2022-02-14 12:11:20|55.89|52.37|55.73|52.21|55.89|52.37|55.73|52.21|0
1644840690000|2022-02-14 12:11:30|55.7|52.18|55.78|52.26|55.81|52.29|55.67|52.15|0
1644840700000|2022-02-14 12:11:40|55.81|52.29|55.73|52.21|55.81|52.29|55.73|52.21|0
1644840710000|2022-02-14 12:11:50|55.67|52.15|55.73|52.21|55.73|52.21|55.62|52.1|0
1644840720000|2022-02-14 12:12:00|55.67|52.15|55.56|52.04|55.67|52.15|55.56|52.04|0
1644840730000|2022-02-14 12:12:10|55.64|52.12|55.4|51.88|55.67|52.15|55.4|51.88|0
1644840740000|2022-02-14 12:12:20|55.37|51.85|55.29|51.77|55.37|51.85|55.29|51.77|0
1644840750000|2022-02-14 12:12:30|55.34|51.82|55.2|51.68|55.34|51.82|55.2|51.68|0
1644840760000|2022-02-14 12:12:40|55.18|51.66|55.07|51.55|55.18|51.66|55.07|51.55|0
1644840770000|2022-02-14 12:12:50|55.12|51.6|54.9|51.38|55.12|51.6|54.9|51.38|0
1644840780000|2022-02-14 12:13:00|54.85|51.33|54.85|51.33|54.93|51.41|54.85|51.33|0
1644840790000|2022-02-14 12:13:10|54.9|51.38|54.9|51.38|55.01|51.49|54.9|51.38|0
1644840800000|2022-02-14 12:13:20|54.87|51.35|54.79|51.27|54.87|51.35|54.79|51.27|0
1644840810000|2022-02-14 12:13:30|54.85|51.33|54.9|51.38|54.96|51.44|54.85|51.33|0
1644840820000|2022-02-14 12:13:40|54.96|51.44|54.96|51.44|55.01|51.49|54.93|51.41|0
1644840830000|2022-02-14 12:13:50|55.01|51.49|55.01|51.49|55.01|51.49|54.96|51.44|0
1644840840000|2022-02-14 12:14:00|54.85|51.33|54.85|51.33|54.93|51.41|54.85|51.33|0
1644840850000|2022-02-14 12:14:10|54.79|51.27|55.01|51.49|55.01|51.49|54.79|51.27|0
1644840860000|2022-02-14 12:14:20|55.07|51.55|55.07|51.55|55.12|51.6|55.07|51.55|0
1644840870000|2022-02-14 12:14:30|55.12|51.6|54.98|51.46|55.12|51.6|54.98|51.46|0
1644840880000|2022-02-14 12:14:40|55.07|51.55|55.12|51.6|55.12|51.6|55.07|51.55|0
1644840890000|2022-02-14 12:14:50|55.2|51.68|55.18|51.66|55.2|51.68|55.15|51.63|0
1644840900000|2022-02-14 12:15:00|55.12|51.6|55.01|51.49|55.18|51.66|55.01|51.49|0
1644840910000|2022-02-14 12:15:10|55.07|51.55|55.07|51.55|55.07|51.55|55.07|51.55|0
1644840920000|2022-02-14 12:15:20|55.09|51.57|54.98|51.46|55.09|51.57|54.98|51.46|0
1644840930000|2022-02-14 12:15:30|55.07|51.55|54.96|51.44|55.15|51.63|54.96|51.44|0
1644840940000|2022-02-14 12:15:40|55.04|51.52|55.07|51.55|55.07|51.55|55.04|51.52|0
1644840950000|2022-02-14 12:15:50|55.04|51.52|54.96|51.44|55.04|51.52|54.96|51.44|0
1644840960000|2022-02-14 12:16:00|55.01|51.49|55.12|51.6|55.12|51.6|55.01|51.49|0
1644840970000|2022-02-14 12:16:10|55.07|51.55|55.12|51.6|55.15|51.63|55.07|51.55|0
1644840980000|2022-02-14 12:16:20|55.26|51.74|55.34|51.82|55.34|51.82|55.26|51.74|0
1644840990000|2022-02-14 12:16:30|55.39|51.87|55.42|51.9|55.45|51.93|55.39|51.87|0
1644841000000|2022-02-14 12:16:40|55.5|51.98|55.56|52.04|55.56|52.04|55.5|51.98|0
1644841010000|2022-02-14 12:16:50|55.59|52.07|55.56|52.04|55.59|52.07|55.56|52.04|0
1644841020000|2022-02-14 12:17:00|55.59|52.07|55.45|51.93|55.59|52.07|55.45|51.93|0
1644841030000|2022-02-14 12:17:10|55.39|51.87|55.37|51.85|55.39|51.87|55.34|51.82|0
1644841040000|2022-02-14 12:17:20|55.39|51.87|55.39|51.87|55.39|51.87|55.34|51.82|0
1644841050000|2022-02-14 12:17:30|55.34|51.82|55.28|51.76|55.34|51.82|55.28|51.76|0
1644841060000|2022-02-14 12:17:40|55.2|51.68|55.31|51.79|55.37|51.85|55.2|51.68|0
1644841070000|2022-02-14 12:17:50|55.28|51.76|55.17|51.65|55.28|51.76|55.17|51.65|0
1644841080000|2022-02-14 12:18:00|55.2|51.68|55.28|51.76|55.31|51.79|55.2|51.68|0
1644841090000|2022-02-14 12:18:10|55.23|51.71|55.34|51.82|55.34|51.82|55.23|51.71|0
1644841100000|2022-02-14 12:18:20|55.39|51.87|55.47|51.95|55.47|51.95|55.39|51.87|0
1644841110000|2022-02-14 12:18:30|55.45|51.93|55.53|52.01|55.53|52.01|55.45|51.93|0
1644841120000|2022-02-14 12:18:40|55.5|51.98|55.67|52.15|55.67|52.15|55.5|51.98|0
1644841130000|2022-02-14 12:18:50|55.61|52.09|55.53|52.01|55.61|52.09|55.53|52.01|0
1644841140000|2022-02-14 12:19:00|55.5|51.98|55.39|51.87|55.5|51.98|55.36|51.84|0
1644841150000|2022-02-14 12:19:10|55.45|51.93|55.45|51.93|55.45|51.93|55.39|51.87|0
1644841160000|2022-02-14 12:19:20|55.39|51.87|55.34|51.82|55.39|51.87|55.34|51.82|0
1644841170000|2022-02-14 12:19:30|55.39|51.87|55.36|51.84|55.39|51.87|55.34|51.82|0
1644841180000|2022-02-14 12:19:40|55.28|51.76|55.31|51.79|55.34|51.82|55.28|51.76|0
1644841190000|2022-02-14 12:19:50|55.34|51.82|55.34|51.82|55.39|51.87|55.28|51.76|0
1644841200000|2022-02-14 12:20:00|55.31|51.79|55.28|51.76|55.31|51.79|55.25|51.73|0
1644841210000|2022-02-14 12:20:10|55.17|51.65|55.01|51.49|55.17|51.65|55.01|51.49|0
1644841220000|2022-02-14 12:20:20|54.95|51.43|55.01|51.49|55.01|51.49|54.95|51.43|0
1644841230000|2022-02-14 12:20:30|55.34|51.82|55.56|52.04|55.56|52.04|55.34|51.82|0
1644841240000|2022-02-14 12:20:40|55.58|52.06|55.78|52.26|55.78|52.26|55.56|52.04|0
1644841250000|2022-02-14 12:20:50|55.89|52.37|55.94|52.42|55.94|52.42|55.89|52.37|0
1644841260000|2022-02-14 12:21:00|55.89|52.37|55.86|52.34|55.91|52.39|55.86|52.34|0
1644841270000|2022-02-14 12:21:10|55.78|52.26|55.83|52.31|55.83|52.31|55.78|52.26|0
1644841280000|2022-02-14 12:21:20|55.8|52.28|55.75|52.23|55.83|52.31|55.75|52.23|0
1644841290000|2022-02-14 12:21:30|55.78|52.26|55.89|52.37|55.89|52.37|55.78|52.26|0
1644841300000|2022-02-14 12:21:40|55.91|52.39|55.78|52.26|55.94|52.42|55.78|52.26|0
1644841310000|2022-02-14 12:21:50|55.72|52.2|55.78|52.26|55.78|52.26|55.72|52.2|0
1644841320000|2022-02-14 12:22:00|55.45|51.93|55.5|51.98|55.56|52.04|55.45|51.93|0
1644841330000|2022-02-14 12:22:10|55.67|52.15|55.61|52.09|55.67|52.15|55.61|52.09|0
1644841340000|2022-02-14 12:22:20|55.67|52.15|55.67|52.15|55.67|52.15|55.61|52.09|0
1644841350000|2022-02-14 12:22:30|55.61|52.09|55.45|51.93|55.61|52.09|55.45|51.93|0
1644841360000|2022-02-14 12:22:40|55.5|51.98|55.5|51.98|55.5|51.98|55.47|51.95|0
1644841370000|2022-02-14 12:22:50|55.56|52.04|55.5|51.98|55.56|52.04|55.5|51.98|0
1644841380000|2022-02-14 12:23:00|55.53|52.01|55.56|52.04|55.56|52.04|55.53|52.01|0
1644841390000|2022-02-14 12:23:10|55.53|52.01|55.53|52.01|55.53|52.01|55.5|51.98|0
1644841400000|2022-02-14 12:23:20|55.56|52.04|55.72|52.2|55.72|52.2|55.5|51.98|0
1644841410000|2022-02-14 12:23:30|55.89|52.37|55.89|52.37|55.89|52.37|55.86|52.34|0
1644841420000|2022-02-14 12:23:40|55.83|52.31|55.47|51.95|55.83|52.31|55.45|51.93|0
1644841430000|2022-02-14 12:23:50|55.56|52.04|55.67|52.15|55.67|52.15|55.5|51.98|0
1644841440000|2022-02-14 12:24:00|55.72|52.2|56.11|52.59|56.11|52.59|55.72|52.2|0
1644841450000|2022-02-14 12:24:10|56.05|52.53|55.94|52.42|56.11|52.59|55.94|52.42|0
1644841460000|2022-02-14 12:24:20|56.13|52.61|56.11|52.59|56.22|52.7|56.11|52.59|0
1644841470000|2022-02-14 12:24:30|56.16|52.64|56.11|52.59|56.16|52.64|56.11|52.59|0
1644841480000|2022-02-14 12:24:40|56.22|52.7|56.25|52.73|56.25|52.73|56.22|52.7|0
1644841490000|2022-02-14 12:24:50|56.16|52.64|56|52.48|56.22|52.7|55.94|52.42|0
1644841500000|2022-02-14 12:25:00|56.05|52.53|56.13|52.61|56.22|52.7|56.05|52.53|0
1644841510000|2022-02-14 12:25:10|56.11|52.59|55.97|52.45|56.11|52.59|55.94|52.42|0
1644841520000|2022-02-14 12:25:20|55.89|52.37|55.89|52.37|55.89|52.37|55.86|52.34|0
1644841530000|2022-02-14 12:25:30|55.83|52.31|55.75|52.23|55.83|52.31|55.75|52.23|0
1644841540000|2022-02-14 12:25:40|55.72|52.2|55.56|52.04|55.72|52.2|55.56|52.04|0
1644841550000|2022-02-14 12:25:50|55.53|52.01|55.61|52.09|55.61|52.09|55.5|51.98|0
1644841560000|2022-02-14 12:26:00|55.69|52.17|55.56|52.04|55.69|52.17|55.56|52.04|0
1644841570000|2022-02-14 12:26:10|55.61|52.09|55.72|52.2|55.72|52.2|55.61|52.09|0
1644841580000|2022-02-14 12:26:20|55.83|52.31|55.94|52.42|56|52.48|55.83|52.31|0
1644841590000|2022-02-14 12:26:30|56|52.48|56.02|52.5|56.02|52.5|56|52.48|0
1644841600000|2022-02-14 12:26:40|56|52.48|56.11|52.59|56.11|52.59|56|52.48|0
1644841610000|2022-02-14 12:26:50|56.16|52.64|56.22|52.7|56.22|52.7|56.11|52.59|0
1644841620000|2022-02-14 12:27:00|56.27|52.75|56.3|52.78|56.33|52.81|56.27|52.75|0
1644841630000|2022-02-14 12:27:10|56.33|52.81|56.55|53.03|56.55|53.03|56.16|52.64|0
1644841640000|2022-02-14 12:27:20|56.61|53.09|56.77|53.25|56.77|53.25|56.61|53.09|0
1644841650000|2022-02-14 12:27:30|56.66|53.14|56.55|53.03|56.72|53.2|56.55|53.03|0
1644841660000|2022-02-14 12:27:40|56.61|53.09|56.55|53.03|56.61|53.09|56.55|53.03|0
1644841670000|2022-02-14 12:27:50|56.38|52.86|56.33|52.81|56.38|52.86|56.27|52.75|0
1644841680000|2022-02-14 12:28:00|56.38|52.86|56.44|52.92|56.55|53.03|56.38|52.86|0
1644841690000|2022-02-14 12:28:10|56.38|52.86|56.41|52.89|56.44|52.92|56.38|52.86|0
1644841700000|2022-02-14 12:28:20|56.38|52.86|56.44|52.92|56.44|52.92|56.36|52.84|0
1644841710000|2022-02-14 12:28:30|56.61|53.09|56.44|52.92|56.61|53.09|56.44|52.92|0
1644841720000|2022-02-14 12:28:40|56.5|52.98|56.44|52.92|56.5|52.98|56.44|52.92|0
1644841730000|2022-02-14 12:28:50|56.38|52.86|56.38|52.86|56.38|52.86|56.38|52.86|0
1644841740000|2022-02-14 12:29:00|56.33|52.81|56.44|52.92|56.44|52.92|56.33|52.81|0
1644841750000|2022-02-14 12:29:10|56.38|52.86|56.41|52.89|56.44|52.92|56.38|52.86|0
1644841760000|2022-02-14 12:29:20|56.38|52.86|56.55|53.03|56.61|53.09|56.38|52.86|0
1644841770000|2022-02-14 12:29:30|56.61|53.09|56.61|53.09|56.66|53.14|56.61|53.09|0
1644841780000|2022-02-14 12:29:40|56.66|53.14|56.61|53.09|56.66|53.14|56.61|53.09|0
1644841790000|2022-02-14 12:29:50|56.77|53.25|56.74|53.22|56.77|53.25|56.72|53.2|0
1644841800000|2022-02-14 12:30:00|56.77|53.25|56.72|53.2|56.83|53.31|56.72|53.2|0
1644841810000|2022-02-14 12:30:10|56.77|53.25|56.55|53.03|56.77|53.25|56.55|53.03|0
1644841820000|2022-02-14 12:30:20|56.61|53.09|56.61|53.09|56.72|53.2|56.61|53.09|0
1644841830000|2022-02-14 12:30:30|56.66|53.14|56.77|53.25|56.77|53.25|56.61|53.09|0
1644841840000|2022-02-14 12:30:40|56.83|53.31|57.33|53.81|57.33|53.81|56.83|53.31|0
1644841850000|2022-02-14 12:30:50|57.22|53.7|57.22|53.7|57.22|53.7|57.22|53.7|0
1644841860000|2022-02-14 12:31:00|57.28|53.76|57.22|53.7|57.33|53.81|57.22|53.7|0
1644841870000|2022-02-14 12:31:10|57.17|53.65|57.28|53.76|57.28|53.76|57.17|53.65|0
1644841880000|2022-02-14 12:31:20|57.45|53.93|57.45|53.93|57.45|53.93|57.45|53.93|0
1644841890000|2022-02-14 12:31:30|57.5|53.98|57.67|54.15|57.67|54.15|57.5|53.98|0
1644841900000|2022-02-14 12:31:40|57.62|54.1|57.56|54.04|57.62|54.1|57.56|54.04|0
1644841910000|2022-02-14 12:31:50|57.5|53.98|57.39|53.87|57.5|53.98|57.39|53.87|0
1644841920000|2022-02-14 12:32:00|57.33|53.81|57.33|53.81|57.33|53.81|57.3|53.78|0
1644841930000|2022-02-14 12:32:10|57.28|53.76|57.33|53.81|57.33|53.81|57.22|53.7|0
1644841940000|2022-02-14 12:32:20|57.22|53.7|57.33|53.81|57.33|53.81|57.22|53.7|0
1644841950000|2022-02-14 12:32:30|57.39|53.87|57.28|53.76|57.39|53.87|57.28|53.76|0
1644841960000|2022-02-14 12:32:40|57.17|53.65|57.28|53.76|57.28|53.76|57.17|53.65|0
1644841970000|2022-02-14 12:32:50|57.17|53.65|57.28|53.76|57.28|53.76|57.17|53.65|0
1644841980000|2022-02-14 12:33:00|57.3|53.78|57.11|53.59|57.3|53.78|57.11|53.59|0
1644841990000|2022-02-14 12:33:10|57.16|53.64|57.33|53.81|57.33|53.81|57.14|53.62|0
1644842000000|2022-02-14 12:33:20|57.3|53.78|57.22|53.7|57.3|53.78|57.22|53.7|0
1644842010000|2022-02-14 12:33:30|57.16|53.64|57.11|53.59|57.16|53.64|57.11|53.59|0
1644842020000|2022-02-14 12:33:40|57.14|53.62|57.05|53.53|57.14|53.62|57.05|53.53|0
1644842030000|2022-02-14 12:33:50|57.11|53.59|57.11|53.59|57.11|53.59|57.11|53.59|0
1644842040000|2022-02-14 12:34:00|57.08|53.56|57.05|53.53|57.11|53.59|57|53.48|0
1644842050000|2022-02-14 12:34:10|57|53.48|56.77|53.25|57|53.48|56.77|53.25|0
1644842060000|2022-02-14 12:34:20|56.83|53.31|56.77|53.25|56.83|53.31|56.77|53.25|0
1644842070000|2022-02-14 12:34:30|56.72|53.2|56.66|53.14|56.72|53.2|56.66|53.14|0
1644842080000|2022-02-14 12:34:40|56.72|53.2|56.72|53.2|56.77|53.25|56.66|53.14|0
1644842090000|2022-02-14 12:34:50|56.66|53.14|56.6|53.08|56.66|53.14|56.6|53.08|0
1644842100000|2022-02-14 12:35:00|56.66|53.14|56.44|52.92|56.66|53.14|56.41|52.89|0
1644842110000|2022-02-14 12:35:10|56.49|52.97|56.55|53.03|56.66|53.14|56.49|52.97|0
1644842120000|2022-02-14 12:35:20|56.6|53.08|56.83|53.31|56.83|53.31|56.6|53.08|0
1644842130000|2022-02-14 12:35:30|56.72|53.2|56.83|53.31|56.83|53.31|56.66|53.14|0
1644842140000|2022-02-14 12:35:40|56.8|53.28|56.77|53.25|56.8|53.28|56.77|53.25|0
1644842150000|2022-02-14 12:35:50|56.88|53.36|56.85|53.33|56.88|53.36|56.83|53.31|0
1644842160000|2022-02-14 12:36:00|56.88|53.36|56.83|53.31|56.88|53.36|56.77|53.25|0
1644842170000|2022-02-14 12:36:10|56.72|53.2|56.6|53.08|56.77|53.25|56.6|53.08|0
1644842180000|2022-02-14 12:36:20|56.55|53.03|56.77|53.25|56.77|53.25|56.55|53.03|0
1644842190000|2022-02-14 12:36:30|56.83|53.31|57|53.48|57|53.48|56.83|53.31|0
1644842200000|2022-02-14 12:36:40|57.05|53.53|57|53.48|57.05|53.53|57|53.48|0
1644842210000|2022-02-14 12:36:50|56.94|53.42|56.77|53.25|56.94|53.42|56.77|53.25|0
1644842220000|2022-02-14 12:37:00|56.6|53.08|56.55|53.03|56.6|53.08|56.55|53.03|0
1644842230000|2022-02-14 12:37:10|56.6|53.08|56.85|53.33|56.85|53.33|56.6|53.08|0
1644842240000|2022-02-14 12:37:20|56.94|53.42|56.88|53.36|56.94|53.42|56.85|53.33|0
1644842250000|2022-02-14 12:37:30|56.83|53.31|56.83|53.31|56.91|53.39|56.83|53.31|0
1644842260000|2022-02-14 12:37:40|56.88|53.36|56.83|53.31|56.88|53.36|56.83|53.31|0
1644842270000|2022-02-14 12:37:50|56.77|53.25|56.77|53.25|56.8|53.28|56.77|53.25|0
1644842280000|2022-02-14 12:38:00|56.71|53.19|56.77|53.25|56.77|53.25|56.71|53.19|0
1644842290000|2022-02-14 12:38:10|56.71|53.19|56.71|53.19|56.77|53.25|56.71|53.19|0
1644842300000|2022-02-14 12:38:20|56.69|53.17|56.57|53.05|56.69|53.17|56.55|53.03|0
1644842310000|2022-02-14 12:38:30|56.6|53.08|56.49|52.97|56.6|53.08|56.49|52.97|0
1644842320000|2022-02-14 12:38:40|56.46|52.94|56.38|52.86|56.46|52.94|56.38|52.86|0
1644842330000|2022-02-14 12:38:50|57.19|53.67|57.16|53.64|57.19|53.67|57.16|53.64|0
1644842340000|2022-02-14 12:39:00|57.61|54.09|58.64|55.12|58.64|55.12|57.61|54.09|0
1644842350000|2022-02-14 12:39:10|58.92|55.4|59.62|56.1|59.62|56.1|58.92|55.4|0
1644842360000|2022-02-14 12:39:20|59.85|56.33|59.5|55.98|59.85|56.33|59.5|55.98|0
1644842370000|2022-02-14 12:39:30|59.39|55.87|60.2|56.68|60.2|56.68|59.39|55.87|0
1644842380000|2022-02-14 12:39:40|60.32|56.8|60.96|57.44|60.96|57.44|60.32|56.8|0
1644842390000|2022-02-14 12:39:50|61.26|57.74|61.02|57.5|61.26|57.74|60.85|57.33|0
1644842400000|2022-02-14 12:40:00|61.23|57.71|61.85|58.33|61.97|58.45|61.23|57.71|0
1644842410000|2022-02-14 12:40:10|62.03|58.51|61.67|58.15|62.09|58.57|61.67|58.15|0
1644842420000|2022-02-14 12:40:20|61.26|57.74|61.26|57.74|61.32|57.8|61.2|57.68|0
1644842430000|2022-02-14 12:40:30|61.67|58.15|61.55|58.03|61.73|58.21|61.55|58.03|0
1644842440000|2022-02-14 12:40:40|61.5|57.98|61.08|57.56|61.5|57.98|61.08|57.56|0
1644842450000|2022-02-14 12:40:50|60.84|57.32|61.32|57.8|61.32|57.8|60.84|57.32|0
1644842460000|2022-02-14 12:41:00|61.26|57.74|61.26|57.74|61.26|57.74|61.08|57.56|0
1644842470000|2022-02-14 12:41:10|61.44|57.92|61.85|58.33|61.85|58.33|61.44|57.92|0
1644842480000|2022-02-14 12:41:20|61.79|58.27|61.52|58|61.79|58.27|61.38|57.86|0
1644842490000|2022-02-14 12:41:30|61.97|58.45|62.21|58.69|62.21|58.69|61.97|58.45|0
1644842500000|2022-02-14 12:41:40|62.27|58.75|62.51|58.99|62.51|58.99|62.27|58.75|0
1644842510000|2022-02-14 12:41:50|62.75|59.23|62.45|58.93|62.75|59.23|62.45|58.93|0
1644842520000|2022-02-14 12:42:00|62.51|58.99|62.39|58.87|62.51|58.99|62.27|58.75|0
1644842530000|2022-02-14 12:42:10|62.33|58.81|62.33|58.81|62.39|58.87|62.33|58.81|0
1644842540000|2022-02-14 12:42:20|62.57|59.05|62.81|59.29|62.81|59.29|62.57|59.05|0
1644842550000|2022-02-14 12:42:30|63.05|59.53|62.93|59.41|63.11|59.59|62.93|59.41|0
1644842560000|2022-02-14 12:42:40|63.05|59.53|63.11|59.59|63.11|59.59|62.93|59.41|0
1644842570000|2022-02-14 12:42:50|62.93|59.41|63.26|59.74|63.3|59.78|62.93|59.41|0
1644842580000|2022-02-14 12:43:00|63.17|59.65|63.14|59.62|63.17|59.65|62.96|59.44|0
1644842590000|2022-02-14 12:43:10|63.05|59.53|63.11|59.59|63.11|59.59|63.05|59.53|0
1644842600000|2022-02-14 12:43:20|63.05|59.53|63.54|60.02|63.6|60.08|63.05|59.53|0
1644842610000|2022-02-14 12:43:30|63.72|60.2|63.66|60.14|63.72|60.2|63.63|60.11|0
1644842620000|2022-02-14 12:43:40|63.96|60.44|63.96|60.44|64.15|60.63|63.96|60.44|0
1644842630000|2022-02-14 12:43:50|63.84|60.32|63.99|60.47|63.99|60.47|63.84|60.32|0
1644842640000|2022-02-14 12:44:00|63.96|60.44|63.66|60.14|63.96|60.44|63.66|60.14|0
1644842650000|2022-02-14 12:44:10|63.6|60.08|63.96|60.44|63.96|60.44|63.6|60.08|0
1644842660000|2022-02-14 12:44:20|63.9|60.38|63.22|59.7|65.45|61.93|63.13|59.61|0
1644842670000|2022-02-14 12:44:30|63.28|59.76|63.01|59.49|63.28|59.76|63.01|59.49|0
1644842680000|2022-02-14 12:44:40|58.06|54.54|57.74|54.22|58.12|54.6|57.74|54.22|0
1644842690000|2022-02-14 12:44:50|57.77|54.25|59.29|55.77|59.32|55.8|57.54|54.02|0
1644842700000|2022-02-14 12:45:00|59.32|55.8|59.59|56.07|59.59|56.07|59.32|55.8|0
1644842710000|2022-02-14 12:45:10|59.82|56.3|60.18|56.66|60.18|56.66|59.82|56.3|0
1644842720000|2022-02-14 12:45:20|60.27|56.75|60.54|57.02|60.54|57.02|60.27|56.75|0
1644842730000|2022-02-14 12:45:30|60.66|57.14|61.08|57.56|61.08|57.56|60.66|57.14|0
1644842740000|2022-02-14 12:45:40|61.26|57.74|61.5|57.98|61.5|57.98|61.26|57.74|0
1644842750000|2022-02-14 12:45:50|61.74|58.22|62.16|58.64|62.16|58.64|61.74|58.22|0
1644842760000|2022-02-14 12:46:00|62.1|58.58|62.35|58.83|62.35|58.83|62.04|58.52|0
1644842770000|2022-02-14 12:46:10|61.86|58.34|61.68|58.16|61.86|58.34|61.68|58.16|0
1644842780000|2022-02-14 12:46:20|61.74|58.22|61.68|58.16|61.74|58.22|61.56|58.04|0
1644842790000|2022-02-14 12:46:30|61.74|58.22|61.8|58.28|61.86|58.34|61.74|58.22|0
1644842800000|2022-02-14 12:46:40|61.86|58.34|61.98|58.46|62.04|58.52|61.86|58.34|0
1644842810000|2022-02-14 12:46:50|62.04|58.52|62.1|58.58|62.16|58.64|62.04|58.52|0
1644842820000|2022-02-14 12:47:00|62.16|58.64|62.22|58.7|62.22|58.7|62.16|58.64|0
1644842830000|2022-02-14 12:47:10|62.29|58.77|62.59|59.07|62.59|59.07|62.29|58.77|0
1644842840000|2022-02-14 12:47:20|62.53|59.01|62.77|59.25|62.77|59.25|62.53|59.01|0
1644842850000|2022-02-14 12:47:30|62.84|59.32|62.9|59.38|62.9|59.38|62.84|59.32|0
1644842860000|2022-02-14 12:47:40|63.08|59.56|62.96|59.44|63.08|59.56|62.84|59.32|0
1644842870000|2022-02-14 12:47:50|63.02|59.5|63.14|59.62|63.2|59.68|63.02|59.5|0
1644842880000|2022-02-14 12:48:00|63.08|59.56|62.96|59.44|63.14|59.62|62.96|59.44|0
1644842890000|2022-02-14 12:48:10|62.9|59.38|63.08|59.56|63.08|59.56|62.9|59.38|0
1644842900000|2022-02-14 12:48:20|63.14|59.62|63.08|59.56|63.14|59.62|63.02|59.5|0
1644842910000|2022-02-14 12:48:30|63.05|59.53|62.96|59.44|63.05|59.53|62.9|59.38|0
1644842920000|2022-02-14 12:48:40|63.08|59.56|63.14|59.62|63.14|59.62|62.96|59.44|0
1644842930000|2022-02-14 12:48:50|63.08|59.56|62.9|59.38|63.08|59.56|62.8|59.28|0
1644842940000|2022-02-14 12:49:00|62.77|59.25|62.77|59.25|62.77|59.25|62.77|59.25|0
1644842950000|2022-02-14 12:49:10|62.65|59.13|62.47|58.95|62.65|59.13|62.47|58.95|0
1644842960000|2022-02-14 12:49:20|62.22|58.7|61.92|58.4|62.22|58.7|61.89|58.37|0
1644842970000|2022-02-14 12:49:30|61.68|58.16|61.56|58.04|61.68|58.16|61.5|57.98|0
1644842980000|2022-02-14 12:49:40|61.44|57.92|60.92|57.4|61.44|57.92|60.92|57.4|0
1644842990000|2022-02-14 12:49:50|60.54|57.02|61.01|57.49|61.01|57.49|60.54|57.02|0
1644843000000|2022-02-14 12:50:00|60.77|57.25|61.13|57.61|61.13|57.61|60.54|57.02|0
1644843010000|2022-02-14 12:50:10|61.25|57.73|61.56|58.04|61.56|58.04|61.25|57.73|0
1644843020000|2022-02-14 12:50:20|61.44|57.92|61.25|57.73|61.44|57.92|61.25|57.73|0
1644843030000|2022-02-14 12:50:30|61.38|57.86|60.95|57.43|61.38|57.86|60.95|57.43|0
1644843040000|2022-02-14 12:50:40|60.92|57.4|60.77|57.25|60.92|57.4|60.77|57.25|0
1644843050000|2022-02-14 12:50:50|60.68|57.16|60.6|57.08|60.71|57.19|60.54|57.02|0
1644843060000|2022-02-14 12:51:00|60|56.48|60|56.48|60.03|56.51|59.91|56.39|0
1644843070000|2022-02-14 12:51:10|59.79|56.27|59.47|55.95|59.88|56.36|59.47|55.95|0
1644843080000|2022-02-14 12:51:20|59.5|55.98|59.94|56.42|59.94|56.42|59.5|55.98|0
1644843090000|2022-02-14 12:51:30|59.82|56.3|59.88|56.36|60.06|56.54|59.82|56.3|0
1644843100000|2022-02-14 12:51:40|59.7|56.18|61.1|57.58|61.28|57.76|59.7|56.18|0
1644843110000|2022-02-14 12:51:50|60.2|56.68|60.26|56.74|60.26|56.74|60.08|56.56|0
1644843120000|2022-02-14 12:52:00|60.2|56.68|60.34|56.82|60.37|56.85|60.2|56.68|0
1644843130000|2022-02-14 12:52:10|60.37|56.85|60.37|56.85|60.43|56.91|60.31|56.79|0
1644843140000|2022-02-14 12:52:20|60.55|57.03|60.67|57.15|60.76|57.24|60.55|57.03|0
1644843150000|2022-02-14 12:52:30|60.85|57.33|60.14|56.62|60.85|57.33|60.14|56.62|0
1644843160000|2022-02-14 12:52:40|60.31|56.79|60.67|57.15|60.67|57.15|60.25|56.73|0
1644843170000|2022-02-14 12:52:50|60.58|57.06|60.79|57.27|60.85|57.33|60.58|57.06|0
1644843180000|2022-02-14 12:53:00|60.91|57.39|61.15|57.63|61.21|57.69|60.91|57.39|0
1644843190000|2022-02-14 12:53:10|61.09|57.57|60.91|57.39|61.09|57.57|60.88|57.36|0
1644843200000|2022-02-14 12:53:20|60.97|57.45|60.91|57.39|60.97|57.45|60.88|57.36|0
1644843210000|2022-02-14 12:53:30|60.79|57.27|60.67|57.15|60.97|57.45|60.67|57.15|0
1644843220000|2022-02-14 12:53:40|60.61|57.09|60.61|57.09|60.73|57.21|60.61|57.09|0
1644843230000|2022-02-14 12:53:50|60.43|56.91|60.55|57.03|60.55|57.03|60.43|56.91|0
1644843240000|2022-02-14 12:54:00|60.61|57.09|60.52|57|60.61|57.09|60.52|57|0
1644843250000|2022-02-14 12:54:10|60.55|57.03|60.61|57.09|60.61|57.09|60.55|57.03|0
1644843260000|2022-02-14 12:54:20|60.55|57.03|60.49|56.97|60.79|57.27|60.49|56.97|0
1644843270000|2022-02-14 12:54:30|60.28|56.76|60.49|56.97|60.55|57.03|60.28|56.76|0
1644843280000|2022-02-14 12:54:40|60.55|57.03|60.61|57.09|60.61|57.09|60.55|57.03|0
1644843290000|2022-02-14 12:54:50|60.49|56.97|60.73|57.21|60.76|57.24|60.49|56.97|0
1644843300000|2022-02-14 12:55:00|60.79|57.27|61.09|57.57|61.09|57.57|60.79|57.27|0
1644843310000|2022-02-14 12:55:10|61.12|57.6|61.57|58.05|61.57|58.05|61.12|57.6|0
1644843320000|2022-02-14 12:55:20|61.51|57.99|61.57|58.05|61.63|58.11|61.51|57.99|0
1644843330000|2022-02-14 12:55:30|61.69|58.17|61.99|58.47|61.99|58.47|61.69|58.17|0
1644843340000|2022-02-14 12:55:40|61.81|58.29|61.48|57.96|61.81|58.29|61.48|57.96|0
1644843350000|2022-02-14 12:55:50|61.51|57.99|61.81|58.29|61.81|58.29|61.51|57.99|0
1644843360000|2022-02-14 12:56:00|61.93|58.41|61.75|58.23|61.99|58.47|61.75|58.23|0
1644843370000|2022-02-14 12:56:10|61.69|58.17|61.69|58.17|61.78|58.26|61.69|58.17|0
1644843380000|2022-02-14 12:56:20|61.57|58.05|61.57|58.05|61.69|58.17|61.57|58.05|0
1644843390000|2022-02-14 12:56:30|61.54|58.02|61.57|58.05|61.75|58.23|61.45|57.93|0
1644843400000|2022-02-14 12:56:40|61.75|58.23|62.05|58.53|62.05|58.53|61.75|58.23|0
1644843410000|2022-02-14 12:56:50|62.23|58.71|61.93|58.41|62.29|58.77|61.93|58.41|0
1644843420000|2022-02-14 12:57:00|61.87|58.35|61.81|58.29|61.87|58.35|61.75|58.23|0
1644843430000|2022-02-14 12:57:10|61.93|58.41|61.93|58.41|61.93|58.41|61.87|58.35|0
1644843440000|2022-02-14 12:57:20|62.05|58.53|62.35|58.83|62.35|58.83|62.05|58.53|0
1644843450000|2022-02-14 12:57:30|62.29|58.77|62.54|59.02|62.54|59.02|62.29|58.77|0
1644843460000|2022-02-14 12:57:40|62.5|58.98|62.6|59.08|62.6|59.08|62.5|58.98|0
1644843470000|2022-02-14 12:57:50|62.5|58.98|62.47|58.95|62.54|59.02|62.44|58.92|0
1644843480000|2022-02-14 12:58:00|62.41|58.89|62.41|58.89|62.41|58.89|62.35|58.83|0
1644843490000|2022-02-14 12:58:10|62.44|58.92|62.29|58.77|62.44|58.92|62.29|58.77|0
1644843500000|2022-02-14 12:58:20|62.35|58.83|62.35|58.83|62.35|58.83|62.29|58.77|0
1644843510000|2022-02-14 12:58:30|62.05|58.53|62.23|58.71|62.23|58.71|62.05|58.53|0
1644843520000|2022-02-14 12:58:40|62.11|58.59|61.87|58.35|62.11|58.59|61.87|58.35|0
1644843530000|2022-02-14 12:58:50|61.81|58.29|61.78|58.26|61.81|58.29|61.75|58.23|0
1644843540000|2022-02-14 12:59:00|61.51|57.99|61.57|58.05|61.63|58.11|61.51|57.99|0
1644843550000|2022-02-14 12:59:10|61.51|57.99|61.39|57.87|61.51|57.99|61.39|57.87|0
1644843560000|2022-02-14 12:59:20|61.27|57.75|61.33|57.81|61.35|57.83|61.27|57.75|0
1644843570000|2022-02-14 12:59:30|61.29|57.77|61.15|57.63|61.29|57.77|61.15|57.63|0
1644843580000|2022-02-14 12:59:40|61.21|57.69|61.33|57.81|61.39|57.87|61.21|57.69|0
1644843590000|2022-02-14 12:59:50|61.27|57.75|61.33|57.81|61.39|57.87|61.27|57.75|0
1644843600000|2022-02-14 13:00:00|61.39|57.87|61.75|58.23|61.75|58.23|61.39|57.87|0
1644843610000|2022-02-14 13:00:10|61.69|58.17|61.75|58.23|61.75|58.23|61.45|57.93|0
1644843620000|2022-02-14 13:00:20|61.69|58.17|61.87|58.35|61.87|58.35|61.69|58.17|0
1644843630000|2022-02-14 13:00:30|61.93|58.41|61.81|58.29|61.99|58.47|61.81|58.29|0
1644843640000|2022-02-14 13:00:40|61.75|58.23|61.75|58.23|61.75|58.23|61.57|58.05|0
1644843650000|2022-02-14 13:00:50|61.93|58.41|62.2|58.68|62.2|58.68|61.93|58.41|0
1644843660000|2022-02-14 13:01:00|62.29|58.77|62.23|58.71|62.29|58.77|62.23|58.71|0
1644843670000|2022-02-14 13:01:10|62.05|58.53|62.6|59.08|62.6|59.08|62.05|58.53|0
1644843680000|2022-02-14 13:01:20|62.66|59.14|62.72|59.2|62.72|59.2|62.6|59.08|0
1644843690000|2022-02-14 13:01:30|62.84|59.32|63.08|59.56|63.08|59.56|62.78|59.26|0
1644843700000|2022-02-14 13:01:40|63.15|59.63|63.02|59.5|63.33|59.81|63.02|59.5|0
1644843710000|2022-02-14 13:01:50|63.08|59.56|62.84|59.32|63.08|59.56|62.84|59.32|0
1644843720000|2022-02-14 13:02:00|62.96|59.44|62.96|59.44|63.08|59.56|62.96|59.44|0
1644843730000|2022-02-14 13:02:10|62.78|59.26|62.35|58.83|62.78|59.26|62.35|58.83|0
1644843740000|2022-02-14 13:02:20|62.29|58.77|62.72|59.2|62.72|59.2|62.29|58.77|0
1644843750000|2022-02-14 13:02:30|62.66|59.14|62.59|59.07|62.66|59.14|62.53|59.01|0
1644843760000|2022-02-14 13:02:40|62.66|59.14|62.9|59.38|62.9|59.38|62.59|59.07|0
1644843770000|2022-02-14 13:02:50|62.72|59.2|62.9|59.38|62.96|59.44|62.72|59.2|0
1644843780000|2022-02-14 13:03:00|62.59|59.07|63.27|59.75|63.27|59.75|62.59|59.07|0
1644843790000|2022-02-14 13:03:10|63.11|59.59|63.39|59.87|63.39|59.87|63.11|59.59|0
1644843800000|2022-02-14 13:03:20|63.21|59.69|63.08|59.56|63.33|59.81|63.08|59.56|0
1644843810000|2022-02-14 13:03:30|62.96|59.44|62.78|59.26|63.02|59.5|62.78|59.26|0
1644843820000|2022-02-14 13:03:40|62.72|59.2|62.84|59.32|62.84|59.32|62.72|59.2|0
1644843830000|2022-02-14 13:03:50|62.78|59.26|62.66|59.14|62.78|59.26|62.66|59.14|0
1644843840000|2022-02-14 13:04:00|62.68|59.16|62.17|58.65|62.68|59.16|62.17|58.65|0
1644843850000|2022-02-14 13:04:10|62.11|58.59|62.14|58.62|62.2|58.68|62.11|58.59|0
1644843860000|2022-02-14 13:04:20|62.17|58.65|61.99|58.47|62.17|58.65|61.99|58.47|0
1644843870000|2022-02-14 13:04:30|62.11|58.59|62.11|58.59|62.29|58.77|62.11|58.59|0
1644843880000|2022-02-14 13:04:40|62.23|58.71|62.23|58.71|62.26|58.74|62.23|58.71|0
1644843890000|2022-02-14 13:04:50|62.17|58.65|62.23|58.71|62.23|58.71|62.11|58.59|0
1644843900000|2022-02-14 13:05:00|62.17|58.65|62.05|58.53|62.17|58.65|62.05|58.53|0
1644843910000|2022-02-14 13:05:10|62.41|58.89|62.53|59.01|62.65|59.13|62.41|58.89|0
1644843920000|2022-02-14 13:05:20|62.72|59.2|62.86|59.78|62.9|59.78|62.72|59.2|0
1644843930000|2022-02-14 13:05:30|62.92|59.84|62.86|59.78|62.95|59.87|62.86|59.78|0
1644843940000|2022-02-14 13:05:40|62.99|59.91|62.8|59.72|63.11|60.03|62.8|59.72|0
1644843950000|2022-02-14 13:05:50|62.74|59.66|62.68|59.6|62.74|59.66|62.56|59.48|0
1644843960000|2022-02-14 13:06:00|62.62|59.54|62.25|59.17|62.62|59.54|62.25|59.17|0
1644843970000|2022-02-14 13:06:10|62.37|59.29|62.31|59.23|62.37|59.29|62.25|59.17|0
1644843980000|2022-02-14 13:06:20|62.43|59.35|62.37|59.29|62.43|59.35|62.37|59.29|0
1644843990000|2022-02-14 13:06:30|62.31|59.23|62.46|59.38|62.46|59.38|62.31|59.23|0
1644844000000|2022-02-14 13:06:40|62.43|59.35|62.68|59.6|62.74|59.66|62.43|59.35|0
1644844010000|2022-02-14 13:06:50|62.65|59.57|62.25|59.17|62.65|59.57|62.25|59.17|0
1644844020000|2022-02-14 13:07:00|62.13|59.05|62.07|58.99|62.13|59.05|61.95|58.87|0
1644844030000|2022-02-14 13:07:10|62.01|58.93|62.31|59.23|62.43|59.35|62.01|58.93|0
1644844040000|2022-02-14 13:07:20|62.07|58.99|62.01|58.93|62.07|58.99|61.77|58.69|0
1644844050000|2022-02-14 13:07:30|62.13|59.05|62.49|59.41|62.49|59.41|62.13|59.05|0
1644844060000|2022-02-14 13:07:40|62.43|59.35|62.19|59.11|62.49|59.41|62.19|59.11|0
1644844070000|2022-02-14 13:07:50|62.31|59.23|62.31|59.23|62.31|59.23|62.31|59.23|0
1644844080000|2022-02-14 13:08:00|62.77|59.69|63.01|59.93|63.01|59.93|62.74|59.66|0
1644844090000|2022-02-14 13:08:10|62.86|59.78|62.68|59.6|62.86|59.78|62.68|59.6|0
1644844100000|2022-02-14 13:08:20|62.74|59.66|62.74|59.66|62.74|59.66|62.56|59.48|0
1644844110000|2022-02-14 13:08:30|62.86|59.78|62.86|59.78|62.92|59.84|62.86|59.78|0
1644844120000|2022-02-14 13:08:40|62.74|59.66|62.68|59.6|62.74|59.66|62.68|59.6|0
1644844130000|2022-02-14 13:08:50|62.74|59.66|62.74|59.66|62.74|59.66|62.62|59.54|0
1644844140000|2022-02-14 13:09:00|62.92|59.84|62.74|59.66|62.98|59.9|62.74|59.66|0
1644844150000|2022-02-14 13:09:10|63.11|60.03|63.11|60.03|63.17|60.09|63.11|60.03|0
1644844160000|2022-02-14 13:09:20|63.05|59.97|63.05|59.97|63.05|59.97|62.92|59.84|0
1644844170000|2022-02-14 13:09:30|63.14|60.06|63.05|59.97|63.14|60.06|63.05|59.97|0
1644844180000|2022-02-14 13:09:40|62.92|59.84|63.05|59.97|63.05|59.97|62.92|59.84|0
1644844190000|2022-02-14 13:09:50|62.98|59.9|63.2|60.12|63.2|60.12|62.98|59.9|0
1644844200000|2022-02-14 13:10:00|63.17|60.09|62.92|59.84|63.17|60.09|62.92|59.84|0
1644844210000|2022-02-14 13:10:10|62.8|59.72|62.62|59.54|62.8|59.72|62.62|59.54|0
1644844220000|2022-02-14 13:10:20|62.49|59.41|62.31|59.23|62.49|59.41|62.31|59.23|0
1644844230000|2022-02-14 13:10:30|62.25|59.17|62.37|59.29|62.37|59.29|62.25|59.17|0
1644844240000|2022-02-14 13:10:40|62.43|59.35|62.31|59.23|62.43|59.35|62.31|59.23|0
1644844250000|2022-02-14 13:10:50|62.37|59.29|62.37|59.29|62.37|59.29|62.31|59.23|0
1644844260000|2022-02-14 13:11:00|62.31|59.23|62.34|59.26|62.34|59.26|62.22|59.14|0
1644844270000|2022-02-14 13:11:10|62.31|59.23|62.31|59.23|62.31|59.23|62.13|59.05|0
1644844280000|2022-02-14 13:11:20|62.43|59.35|62.25|59.17|62.43|59.35|62.25|59.17|0
1644844290000|2022-02-14 13:11:30|61.95|58.87|61.88|58.8|61.95|58.87|61.88|58.8|0
1644844300000|2022-02-14 13:11:40|61.95|58.87|62.19|59.11|62.19|59.11|61.95|58.87|0
1644844310000|2022-02-14 13:11:50|62.25|59.17|62.28|59.2|62.31|59.23|62.25|59.17|0
1644844320000|2022-02-14 13:12:00|62.31|59.23|62.25|59.17|62.31|59.23|62.25|59.17|0
1644844330000|2022-02-14 13:12:10|62.19|59.11|62.25|59.17|62.25|59.17|62.19|59.11|0
1644844340000|2022-02-14 13:12:20|62.19|59.11|62.25|59.17|62.34|59.26|62.19|59.11|0
1644844350000|2022-02-14 13:12:30|62.31|59.23|62.43|59.35|62.49|59.41|62.31|59.23|0
1644844360000|2022-02-14 13:12:40|62.49|59.41|62.46|59.38|62.49|59.41|62.43|59.35|0
1644844370000|2022-02-14 13:12:50|62.49|59.41|62.31|59.23|62.55|59.47|62.31|59.23|0
1644844380000|2022-02-14 13:13:00|62.37|59.29|62.43|59.35|62.43|59.35|62.37|59.29|0
1644844390000|2022-02-14 13:13:10|62.46|59.38|62.49|59.41|62.49|59.41|62.43|59.35|0
1644844400000|2022-02-14 13:13:20|62.43|59.35|62.31|59.23|62.43|59.35|62.31|59.23|0
1644844410000|2022-02-14 13:13:30|62.37|59.29|62.31|59.23|62.37|59.29|62.31|59.23|0
1644844420000|2022-02-14 13:13:40|61.94|58.86|61.28|58.2|61.94|58.86|61.28|58.2|0
1644844430000|2022-02-14 13:13:50|61.16|58.08|61.4|58.32|61.4|58.32|61.16|58.08|0
1644844440000|2022-02-14 13:14:00|61.34|58.26|61.28|58.2|61.34|58.26|61.28|58.2|0
1644844450000|2022-02-14 13:14:10|61.4|58.32|60.92|57.84|61.4|58.32|60.92|57.84|0
1644844460000|2022-02-14 13:14:20|60.86|57.78|60.89|57.81|60.89|57.81|60.86|57.78|0
1644844470000|2022-02-14 13:14:30|60.44|57.36|60.62|57.54|60.74|57.66|60.44|57.36|0
1644844480000|2022-02-14 13:14:40|60.56|57.48|60.5|57.42|60.56|57.48|60.44|57.36|0
1644844490000|2022-02-14 13:14:50|60.44|57.36|60.5|57.42|60.5|57.42|60.44|57.36|0
1644844500000|2022-02-14 13:15:00|60.62|57.54|60.98|57.9|61.04|57.96|60.62|57.54|0
1644844510000|2022-02-14 13:15:10|61.04|57.96|61.13|58.05|61.13|58.05|61.01|57.93|0
1644844520000|2022-02-14 13:15:20|61.04|57.96|61.04|57.96|61.22|58.14|61.04|57.96|0
1644844530000|2022-02-14 13:15:30|61.16|58.08|61.1|58.02|61.25|58.17|61.1|58.02|0
1644844540000|2022-02-14 13:15:40|61.16|58.08|60.8|57.72|61.16|58.08|60.68|57.6|0
1644844550000|2022-02-14 13:15:50|60.92|57.84|60.74|57.66|60.92|57.84|60.74|57.66|0
1644844560000|2022-02-14 13:16:00|60.86|57.78|60.74|57.66|60.86|57.78|60.74|57.66|0
1644844570000|2022-02-14 13:16:10|60.68|57.6|60.62|57.54|60.68|57.6|60.62|57.54|0
1644844580000|2022-02-14 13:16:20|60.8|57.72|60.86|57.78|60.86|57.78|60.74|57.66|0
1644844590000|2022-02-14 13:16:30|60.68|57.6|60.62|57.54|60.68|57.6|60.62|57.54|0
1644844600000|2022-02-14 13:16:40|60.59|57.51|60.8|57.72|60.8|57.72|60.59|57.51|0
1644844610000|2022-02-14 13:16:50|60.68|57.6|60.8|57.72|60.8|57.72|60.68|57.6|0
1644844620000|2022-02-14 13:17:00|60.92|57.84|61.04|57.96|61.16|58.08|60.92|57.84|0
1644844630000|2022-02-14 13:17:10|61.1|58.02|61.04|57.96|61.1|58.02|60.98|57.9|0
1644844640000|2022-02-14 13:17:20|60.92|57.84|61.07|57.99|61.07|57.99|60.92|57.84|0
1644844650000|2022-02-14 13:17:30|60.98|57.9|60.92|57.84|61.04|57.96|60.92|57.84|0
1644844660000|2022-02-14 13:17:40|60.98|57.9|60.98|57.9|60.98|57.9|60.92|57.84|0
1644844670000|2022-02-14 13:17:50|60.92|57.84|60.74|57.66|60.92|57.84|60.74|57.66|0
1644844680000|2022-02-14 13:18:00|60.8|57.72|60.68|57.6|60.8|57.72|60.62|57.54|0
1644844690000|2022-02-14 13:18:10|60.62|57.54|60.71|57.63|60.71|57.63|60.62|57.54|0
1644844700000|2022-02-14 13:18:20|60.68|57.6|60.56|57.48|60.68|57.6|60.56|57.48|0
1644844710000|2022-02-14 13:18:30|60.62|57.54|60.56|57.48|60.62|57.54|60.5|57.42|0
1644844720000|2022-02-14 13:18:40|60.62|57.54|60.59|57.51|60.62|57.54|60.56|57.48|0
1644844730000|2022-02-14 13:18:50|60.62|57.54|60.62|57.54|60.71|57.63|60.62|57.54|0
1644844740000|2022-02-14 13:19:00|60.5|57.42|60.56|57.48|60.59|57.51|60.5|57.42|0
1644844750000|2022-02-14 13:19:10|60.5|57.42|60.44|57.36|60.5|57.42|60.44|57.36|0
1644844760000|2022-02-14 13:19:20|60.38|57.3|60.8|57.72|60.8|57.72|60.38|57.3|0
1644844770000|2022-02-14 13:19:30|60.92|57.84|61.04|57.96|61.04|57.96|60.86|57.78|0
1644844780000|2022-02-14 13:19:40|61.1|58.02|61.04|57.96|61.1|58.02|61.04|57.96|0
1644844790000|2022-02-14 13:19:50|61.1|58.02|60.98|57.9|61.1|58.02|60.71|57.63|0
1644844800000|2022-02-14 13:20:00|60.92|57.84|60.74|57.66|60.92|57.84|60.62|57.54|0
1644844810000|2022-02-14 13:20:10|60.98|57.9|61.28|58.2|61.28|58.2|60.92|57.84|0
1644844820000|2022-02-14 13:20:20|61.4|58.32|61.28|58.2|61.4|58.32|61.22|58.14|0
1644844830000|2022-02-14 13:20:30|61.22|58.14|61.4|58.32|61.4|58.32|61.22|58.14|0
1644844840000|2022-02-14 13:20:40|61.34|58.26|61.34|58.26|61.4|58.32|61.34|58.26|0
1644844850000|2022-02-14 13:20:50|61.4|58.32|61.58|58.5|61.58|58.5|61.4|58.32|0
1644844860000|2022-02-14 13:21:00|61.64|58.56|61.58|58.5|61.64|58.56|61.58|58.5|0
1644844870000|2022-02-14 13:21:10|61.52|58.44|61.82|58.74|61.82|58.74|61.52|58.44|0
1644844880000|2022-02-14 13:21:20|61.94|58.86|62.06|58.98|62.09|59.01|61.88|58.8|0
1644844890000|2022-02-14 13:21:30|62|58.92|62.12|59.04|62.12|59.04|62|58.92|0
1644844900000|2022-02-14 13:21:40|62|58.92|61.97|58.89|62.06|58.98|61.97|58.89|0
1644844910000|2022-02-14 13:21:50|62|58.92|61.73|58.65|62.06|58.98|61.73|58.65|0
1644844920000|2022-02-14 13:22:00|61.82|58.74|61.88|58.8|61.88|58.8|61.82|58.74|0
1644844930000|2022-02-14 13:22:10|61.76|58.68|61.7|58.62|61.76|58.68|61.7|58.62|0
1644844940000|2022-02-14 13:22:20|61.76|58.68|61.82|58.74|61.82|58.74|61.76|58.68|0
1644844950000|2022-02-14 13:22:30|61.88|58.8|62.12|59.04|62.12|59.04|61.88|58.8|0
1644844960000|2022-02-14 13:22:40|62.06|58.98|62.25|59.17|62.25|59.17|62.06|58.98|0
1644844970000|2022-02-14 13:22:50|62.24|59.16|62.37|59.29|62.37|59.29|62.24|59.16|0
1644844980000|2022-02-14 13:23:00|62.24|59.16|62.31|59.23|62.31|59.23|62.24|59.16|0
1644844990000|2022-02-14 13:23:10|62.43|59.35|62.37|59.29|62.43|59.35|62.37|59.29|0
1644845000000|2022-02-14 13:23:20|62.43|59.35|62.43|59.35|62.43|59.35|62.37|59.29|0
1644845010000|2022-02-14 13:23:30|62.24|59.16|62.18|59.1|62.24|59.16|62.18|59.1|0
1644845020000|2022-02-14 13:23:40|62.24|59.16|62.37|59.29|62.37|59.29|62.18|59.1|0
1644845030000|2022-02-14 13:23:50|62.43|59.35|62.37|59.29|62.43|59.35|62.37|59.29|0
1644845040000|2022-02-14 13:24:00|62.31|59.23|62.18|59.1|62.31|59.23|62.12|59.04|0
1644845050000|2022-02-14 13:24:10|62.12|59.04|62.06|58.98|62.12|59.04|62|58.92|0
1644845060000|2022-02-14 13:24:20|62|58.92|61.97|58.89|62.06|58.98|61.97|58.89|0
1644845070000|2022-02-14 13:24:30|62|58.92|62|58.92|62.06|58.98|62|58.92|0
1644845080000|2022-02-14 13:24:40|62.06|58.98|62.31|59.23|62.33|59.25|62.06|58.98|0
1644845090000|2022-02-14 13:24:50|62.27|59.19|62.33|59.25|62.33|59.25|62.27|59.19|0
1644845100000|2022-02-14 13:25:00|62.18|59.1|62.27|59.19|62.27|59.19|62.18|59.1|0
1644845110000|2022-02-14 13:25:10|62.24|59.16|62.49|59.41|62.49|59.41|62.24|59.16|0
1644845120000|2022-02-14 13:25:20|62.61|59.53|62.67|59.59|62.67|59.59|62.61|59.53|0
1644845130000|2022-02-14 13:25:30|62.55|59.47|62.43|59.35|62.55|59.47|62.43|59.35|0
1644845140000|2022-02-14 13:25:40|62.49|59.41|62.55|59.47|62.61|59.53|62.49|59.41|0
1644845150000|2022-02-14 13:25:50|62.58|59.5|62.67|59.59|62.67|59.59|62.58|59.5|0
1644845160000|2022-02-14 13:26:00|62.61|59.53|62.49|59.41|62.61|59.53|62.46|59.38|0
1644845170000|2022-02-14 13:26:10|62.52|59.44|62.39|59.31|62.55|59.47|62.39|59.31|0
1644845180000|2022-02-14 13:26:20|62.55|59.47|62.55|59.47|62.61|59.53|62.55|59.47|0
1644845190000|2022-02-14 13:26:30|62.49|59.41|62.55|59.47|62.61|59.53|62.49|59.41|0
1644845200000|2022-02-14 13:26:40|62.49|59.41|62.43|59.35|62.49|59.41|62.43|59.35|0
1644845210000|2022-02-14 13:26:50|62.18|59.1|62.18|59.1|62.24|59.16|62.18|59.1|0
1644845220000|2022-02-14 13:27:00|62.12|59.04|61.94|58.86|62.12|59.04|61.88|58.8|0
1644845230000|2022-02-14 13:27:10|61.88|58.8|62.12|59.04|62.12|59.04|61.82|58.74|0
1644845240000|2022-02-14 13:27:20|62.15|59.07|62.12|59.04|62.15|59.07|62.06|58.98|0
1644845250000|2022-02-14 13:27:30|61.88|58.8|61.94|58.86|61.94|58.86|61.82|58.74|0
1644845260000|2022-02-14 13:27:40|62|58.92|62|58.92|62|58.92|61.97|58.89|0
1644845270000|2022-02-14 13:27:50|61.94|58.86|61.88|58.8|62|58.92|61.88|58.8|0
1644845280000|2022-02-14 13:28:00|61.94|58.86|61.88|58.8|61.94|58.86|61.88|58.8|0
1644845290000|2022-02-14 13:28:10|62|58.92|62.3|59.22|62.3|59.22|62|58.92|0
1644845300000|2022-02-14 13:28:20|62.24|59.16|62.3|59.22|62.3|59.22|62.24|59.16|0
1644845310000|2022-02-14 13:28:30|62.43|59.35|62.49|59.41|62.49|59.41|62.43|59.35|0
1644845320000|2022-02-14 13:28:40|62.55|59.47|62.61|59.53|62.61|59.53|62.55|59.47|0
1644845330000|2022-02-14 13:28:50|62.58|59.5|62.55|59.47|62.61|59.53|62.55|59.47|0
1644845340000|2022-02-14 13:29:00|62.49|59.41|62.36|59.28|62.52|59.44|62.24|59.16|0
1644845350000|2022-02-14 13:29:10|62.3|59.22|62.45|59.37|62.45|59.37|62.3|59.22|0
1644845360000|2022-02-14 13:29:20|62.55|59.47|62.61|59.53|62.61|59.53|62.55|59.47|0
1644845370000|2022-02-14 13:29:30|62.55|59.47|62.7|59.62|62.73|59.65|62.55|59.47|0
1644845380000|2022-02-14 13:29:40|62.67|59.59|62.61|59.53|62.67|59.59|62.61|59.53|0
1644845390000|2022-02-14 13:29:50|62.67|59.59|62.73|59.65|62.73|59.65|62.67|59.59|0
1644845400000|2022-02-14 13:30:00|62.55|59.47|62.61|59.53|62.61|59.53|62.55|59.47|0
1644845410000|2022-02-14 13:30:10|62.73|59.65|62.42|59.34|62.73|59.65|62.3|59.22|0
1644845420000|2022-02-14 13:30:20|62.36|59.28|62.18|59.1|62.39|59.31|62.18|59.1|0
1644845430000|2022-02-14 13:30:30|62.12|59.04|62.12|59.04|62.18|59.1|62.12|59.04|0
1644845440000|2022-02-14 13:30:40|62|58.92|62.12|59.04|62.12|59.04|62|58.92|0
1644845450000|2022-02-14 13:30:50|62.06|58.98|62.12|59.04|62.24|59.16|62.06|58.98|0
1644845460000|2022-02-14 13:31:00|62.18|59.1|62.33|59.25|62.33|59.25|62.15|59.07|0
1644845470000|2022-02-14 13:31:10|62.3|59.22|62.73|59.65|62.73|59.65|62.3|59.22|0
1644845480000|2022-02-14 13:31:20|62.67|59.59|62.18|59.1|62.67|59.59|62.18|59.1|0
1644845490000|2022-02-14 13:31:30|62.12|59.04|61.88|58.8|62.12|59.04|61.88|58.8|0
1644845500000|2022-02-14 13:31:40|62|58.92|61.88|58.8|62|58.92|61.76|58.68|0
1644845510000|2022-02-14 13:31:50|61.82|58.74|62.12|59.04|62.12|59.04|61.82|58.74|0
1644845520000|2022-02-14 13:32:00|62.18|59.1|62.24|59.16|62.24|59.16|62.12|59.04|0
1644845530000|2022-02-14 13:32:10|62.18|59.1|61.82|58.74|62.18|59.1|61.82|58.74|0
1644845540000|2022-02-14 13:32:20|61.85|58.77|61.82|58.74|61.85|58.77|61.76|58.68|0
1644845550000|2022-02-14 13:32:30|62.12|59.04|62.03|58.95|62.12|59.04|62|58.92|0
1644845560000|2022-02-14 13:32:40|62.09|59.01|61.33|58.25|62.09|59.01|61.33|58.25|0
1644845570000|2022-02-14 13:32:50|61.09|58.01|60.79|57.71|61.09|58.01|60.61|57.53|0
1644845580000|2022-02-14 13:33:00|60.61|57.53|60.32|57.24|60.61|57.53|60.2|57.12|0
1644845590000|2022-02-14 13:33:10|60.43|57.35|60.61|57.53|60.61|57.53|60.43|57.35|0
1644845600000|2022-02-14 13:33:20|61.15|58.07|61.82|58.74|61.82|58.74|61.15|58.07|0
1644845610000|2022-02-14 13:33:30|62|58.92|61.82|58.74|62.18|59.1|61.82|58.74|0
1644845620000|2022-02-14 13:33:40|61.36|58.28|61.3|58.22|61.42|58.34|61.3|58.22|0
1644845630000|2022-02-14 13:33:50|61.88|58.8|61.63|58.55|61.94|58.86|61.54|58.46|0
1644845640000|2022-02-14 13:34:00|61.51|58.43|61.45|58.37|61.51|58.43|61.27|58.19|0
1644845650000|2022-02-14 13:34:10|61.21|58.13|61.51|58.43|61.51|58.43|61.21|58.13|0
1644845660000|2022-02-14 13:34:20|61.48|58.4|60.82|57.74|61.48|58.4|60.82|57.74|0
1644845670000|2022-02-14 13:34:30|60.91|57.83|60.85|57.77|60.97|57.89|60.85|57.77|0
1644845680000|2022-02-14 13:34:40|60.79|57.71|60.37|57.29|60.79|57.71|60.37|57.29|0
1644845690000|2022-02-14 13:34:50|60.26|57.18|60.2|57.12|60.43|57.35|60.2|57.12|0
1644845700000|2022-02-14 13:35:00|60.17|57.09|60.46|57.38|60.49|57.41|60.17|57.09|0
1644845710000|2022-02-14 13:35:10|60.37|57.29|60.22|57.14|60.43|57.35|60.22|57.14|0
1644845720000|2022-02-14 13:35:20|60.28|57.2|60.49|57.41|60.55|57.47|60.28|57.2|0
1644845730000|2022-02-14 13:35:30|60.61|57.53|60.67|57.59|60.67|57.59|60.49|57.41|0
1644845740000|2022-02-14 13:35:40|60.49|57.41|60.17|57.09|60.49|57.41|60.17|57.09|0
1644845750000|2022-02-14 13:35:50|60.31|57.23|60.26|57.18|60.31|57.23|60.2|57.12|0
1644845760000|2022-02-14 13:36:00|60.2|57.12|60.14|57.06|60.2|57.12|60.14|57.06|0
1644845770000|2022-02-14 13:36:10|60.08|57|60.55|57.47|60.55|57.47|60.02|56.94|0
1644845780000|2022-02-14 13:36:20|60.64|57.56|60.61|57.53|60.67|57.59|60.43|57.35|0
1644845790000|2022-02-14 13:36:30|60.43|57.35|60.31|57.23|60.43|57.35|60.31|57.23|0
1644845800000|2022-02-14 13:36:40|60.34|57.26|60.55|57.47|60.55|57.47|60.34|57.26|0
1644845810000|2022-02-14 13:36:50|60.46|57.38|60.31|57.23|60.46|57.38|60.08|57|0
1644845820000|2022-02-14 13:37:00|60.28|57.2|60.52|57.44|60.64|57.56|60.28|57.2|0
1644845830000|2022-02-14 13:37:10|60.2|57.12|60.08|57|60.31|57.23|60.02|56.94|0
1644845840000|2022-02-14 13:37:20|60.02|56.94|60.08|57|60.08|57|60.02|56.94|0
1644845850000|2022-02-14 13:37:30|59.72|56.64|60.22|57.14|60.22|57.14|59.72|56.64|0
1644845860000|2022-02-14 13:37:40|60.2|57.12|60.08|57|60.2|57.12|60.02|56.94|0
1644845870000|2022-02-14 13:37:50|59.96|56.88|59.6|56.52|59.96|56.88|59.6|56.52|0
1644845880000|2022-02-14 13:38:00|59.66|56.58|60.43|57.35|60.43|57.35|59.66|56.58|0
1644845890000|2022-02-14 13:38:10|60.34|57.26|60.37|57.29|60.4|57.32|60.34|57.26|0
1644845900000|2022-02-14 13:38:20|60.43|57.35|60.28|57.2|60.46|57.38|60.28|57.2|0
1644845910000|2022-02-14 13:38:30|60.52|57.44|60.49|57.41|60.52|57.44|60.43|57.35|0
1644845920000|2022-02-14 13:38:40|60.22|57.14|60.43|57.35|60.55|57.47|60.22|57.14|0
1644845930000|2022-02-14 13:38:50|60.25|57.17|60.31|57.23|60.31|57.23|60.25|57.17|0
1644845940000|2022-02-14 13:39:00|60.64|57.56|60.91|57.83|60.91|57.83|60.64|57.56|0
1644845950000|2022-02-14 13:39:10|60.97|57.89|61.03|57.95|61.09|58.01|60.97|57.89|0
1644845960000|2022-02-14 13:39:20|60.76|57.68|60.91|57.83|60.91|57.83|60.73|57.65|0
1644845970000|2022-02-14 13:39:30|61|57.92|60.85|57.77|61.03|57.95|60.85|57.77|0
1644845980000|2022-02-14 13:39:40|60.91|57.83|60.79|57.71|60.94|57.86|60.79|57.71|0
1644845990000|2022-02-14 13:39:50|60.97|57.89|60.76|57.68|60.97|57.89|60.76|57.68|0
1644846000000|2022-02-14 13:40:00|60.73|57.65|60.58|57.5|60.91|57.83|60.58|57.5|0
1644846010000|2022-02-14 13:40:10|60.55|57.47|60.76|57.68|60.76|57.68|60.55|57.47|0
1644846020000|2022-02-14 13:40:20|60.85|57.77|60.76|57.68|60.85|57.77|60.73|57.65|0
1644846030000|2022-02-14 13:40:30|60.79|57.71|60.79|57.71|60.79|57.71|60.67|57.59|0
1644846040000|2022-02-14 13:40:40|60.46|57.38|60.67|57.59|60.67|57.59|60.46|57.38|0
1644846050000|2022-02-14 13:40:50|60.61|57.53|60.25|57.17|60.61|57.53|60.25|57.17|0
1644846060000|2022-02-14 13:41:00|60.16|57.08|60.02|56.94|60.25|57.17|60.02|56.94|0
1644846070000|2022-02-14 13:41:10|60.25|57.17|60.25|57.17|60.25|57.17|60.25|57.17|0
1644846080000|2022-02-14 13:41:20|60.19|57.11|60.13|57.05|60.19|57.11|60.13|57.05|0
1644846090000|2022-02-14 13:41:30|60.19|57.11|60.16|57.08|60.22|57.14|60.16|57.08|0
1644846100000|2022-02-14 13:41:40|60.13|57.05|60.19|57.11|60.22|57.14|60.13|57.05|0
1644846110000|2022-02-14 13:41:50|60.25|57.17|60.08|57|60.25|57.17|60.08|57|0
1644846120000|2022-02-14 13:42:00|59.99|56.91|59.96|56.88|60.04|56.96|59.96|56.88|0
1644846130000|2022-02-14 13:42:10|59.9|56.82|59.72|56.64|59.9|56.82|59.72|56.64|0
1644846140000|2022-02-14 13:42:20|59.6|56.52|59.78|56.7|59.78|56.7|59.6|56.52|0
1644846150000|2022-02-14 13:42:30|59.87|56.79|59.78|56.7|59.87|56.79|59.78|56.7|0
1644846160000|2022-02-14 13:42:40|59.84|56.76|59.43|56.35|59.84|56.76|59.43|56.35|0
1644846170000|2022-02-14 13:42:50|59.48|56.4|59.31|56.23|59.54|56.46|59.31|56.23|0
1644846180000|2022-02-14 13:43:00|59.43|56.35|59.07|55.99|59.43|56.35|59.07|55.99|0
1644846190000|2022-02-14 13:43:10|59.45|56.37|59.69|56.61|59.69|56.61|59.43|56.35|0
1644846200000|2022-02-14 13:43:20|59.6|56.52|59.54|56.46|59.66|56.58|59.54|56.46|0
1644846210000|2022-02-14 13:43:30|59.13|56.05|59.16|56.08|59.19|56.11|59.13|56.05|0
1644846220000|2022-02-14 13:43:40|58.98|55.9|58.96|55.88|58.98|55.9|58.78|55.7|0
1644846230000|2022-02-14 13:43:50|58.84|55.76|58.9|55.82|58.9|55.82|58.78|55.7|0
1644846240000|2022-02-14 13:44:00|58.78|55.7|58.61|55.53|58.78|55.7|58.55|55.47|0
1644846250000|2022-02-14 13:44:10|58.55|55.47|58.84|55.76|58.9|55.82|58.55|55.47|0
1644846260000|2022-02-14 13:44:20|58.96|55.88|58.9|55.82|58.96|55.88|58.9|55.82|0
1644846270000|2022-02-14 13:44:30|58.96|55.88|58.49|55.41|58.96|55.88|58.49|55.41|0
1644846280000|2022-02-14 13:44:40|58.23|55.15|58.26|55.18|58.26|55.18|58.03|54.95|0
1644846290000|2022-02-14 13:44:50|58.23|55.15|58.11|55.03|58.23|55.15|58.08|55|0
1644846300000|2022-02-14 13:45:00|58.2|55.12|58.26|55.18|58.46|55.38|58.2|55.12|0
1644846310000|2022-02-14 13:45:10|58.14|55.06|58.37|55.29|58.37|55.29|58.14|55.06|0
1644846320000|2022-02-14 13:45:20|58.34|55.26|58.46|55.38|58.46|55.38|58.32|55.24|0
1644846330000|2022-02-14 13:45:30|58.43|55.35|58.26|55.18|58.55|55.47|58.26|55.18|0
1644846340000|2022-02-14 13:45:40|58.14|55.06|58.14|55.06|58.14|55.06|58.14|55.06|0
1644846350000|2022-02-14 13:45:50|58.2|55.12|58.17|55.09|58.2|55.12|58.14|55.06|0
1644846360000|2022-02-14 13:46:00|58.31|55.23|58.55|55.47|58.55|55.47|58.26|55.18|0
1644846370000|2022-02-14 13:46:10|58.49|55.41|58.57|55.49|58.61|55.53|58.49|55.41|0
1644846380000|2022-02-14 13:46:20|58.78|55.7|58.9|55.82|58.9|55.82|58.78|55.7|0
1644846390000|2022-02-14 13:46:30|58.72|55.64|58.84|55.76|58.87|55.79|58.72|55.64|0
1644846400000|2022-02-14 13:46:40|58.78|55.7|58.6|55.52|58.78|55.7|58.55|55.47|0
1644846410000|2022-02-14 13:46:50|58.49|55.41|58.49|55.41|58.49|55.41|58.43|55.35|0
1644846420000|2022-02-14 13:47:00|58.52|55.44|58.49|55.41|58.6|55.52|58.49|55.41|0
1644846430000|2022-02-14 13:47:10|58.31|55.23|58.55|55.47|58.55|55.47|58.31|55.23|0
1644846440000|2022-02-14 13:47:20|58.66|55.58|58.49|55.41|58.66|55.58|58.49|55.41|0
1644846450000|2022-02-14 13:47:30|58.34|55.26|58.26|55.18|58.34|55.26|58.26|55.18|0
1644846460000|2022-02-14 13:47:40|58.4|55.32|58.49|55.41|58.49|55.41|58.4|55.32|0
1644846470000|2022-02-14 13:47:50|58.55|55.47|58.37|55.29|58.55|55.47|58.37|55.29|0
1644846480000|2022-02-14 13:48:00|58.43|55.35|58.14|55.06|58.43|55.35|58.14|55.06|0
1644846490000|2022-02-14 13:48:10|58.2|55.12|58.37|55.29|58.37|55.29|58.2|55.12|0
1644846500000|2022-02-14 13:48:20|58.31|55.23|58.26|55.18|58.31|55.23|58.26|55.18|0
1644846510000|2022-02-14 13:48:30|58.14|55.06|57.99|54.91|58.14|55.06|57.99|54.91|0
1644846520000|2022-02-14 13:48:40|57.97|54.89|57.97|54.89|57.97|54.89|57.91|54.83|0
1644846530000|2022-02-14 13:48:50|58.02|54.94|57.91|54.83|58.08|55|57.91|54.83|0
1644846540000|2022-02-14 13:49:00|57.85|54.77|57.79|54.71|57.85|54.77|57.79|54.71|0
1644846550000|2022-02-14 13:49:10|57.71|54.63|57.62|54.54|57.74|54.66|57.62|54.54|0
1644846560000|2022-02-14 13:49:20|57.56|54.48|57.62|54.54|57.62|54.54|57.56|54.48|0
1644846570000|2022-02-14 13:49:30|57.65|54.57|57.51|54.43|57.65|54.57|57.45|54.37|0
1644846580000|2022-02-14 13:49:40|57.45|54.37|57.28|54.2|57.45|54.37|57.16|54.08|0
1644846590000|2022-02-14 13:49:50|57.22|54.14|57.16|54.08|57.22|54.14|57.16|54.08|0
1644846600000|2022-02-14 13:50:00|57.22|54.14|57.51|54.43|57.56|54.48|57.22|54.14|0
1644846610000|2022-02-14 13:50:10|57.62|54.54|57.85|54.77|57.85|54.77|57.62|54.54|0
1644846620000|2022-02-14 13:50:20|57.91|54.83|58.37|55.29|58.37|55.29|57.91|54.83|0
1644846630000|2022-02-14 13:50:30|58.31|55.23|58.37|55.29|58.49|55.41|58.31|55.23|0
1644846640000|2022-02-14 13:50:40|58.49|55.41|58.43|55.35|58.49|55.41|58.43|55.35|0
1644846650000|2022-02-14 13:50:50|58.2|55.12|58.02|54.94|58.2|55.12|58.02|54.94|0
1644846660000|2022-02-14 13:51:00|58.14|55.06|58.31|55.23|58.31|55.23|58.08|55|0
1644846670000|2022-02-14 13:51:10|58.49|55.41|58.49|55.41|58.49|55.41|58.49|55.41|0
1644846680000|2022-02-14 13:51:20|58.55|55.47|58.6|55.52|58.66|55.58|58.55|55.47|0
1644846690000|2022-02-14 13:51:30|58.72|55.64|58.66|55.58|58.72|55.64|58.66|55.58|0
1644846700000|2022-02-14 13:51:40|58.72|55.64|58.84|55.76|58.84|55.76|58.72|55.64|0
1644846710000|2022-02-14 13:51:50|58.95|55.87|59.01|55.93|59.01|55.93|58.89|55.81|0
1644846720000|2022-02-14 13:52:00|59.19|56.11|59.3|56.22|59.3|56.22|59.13|56.05|0
1644846730000|2022-02-14 13:52:10|59.25|56.17|59.01|55.93|59.25|56.17|59.01|55.93|0
1644846740000|2022-02-14 13:52:20|58.78|55.7|59.01|55.93|59.01|55.93|58.78|55.7|0
1644846750000|2022-02-14 13:52:30|58.95|55.87|58.72|55.64|58.95|55.87|58.72|55.64|0
1644846760000|2022-02-14 13:52:40|58.66|55.58|58.66|55.58|58.78|55.7|58.66|55.58|0
1644846770000|2022-02-14 13:52:50|58.75|55.67|58.78|55.7|58.84|55.76|58.75|55.67|0
1644846780000|2022-02-14 13:53:00|58.84|55.76|58.72|55.64|58.84|55.76|58.72|55.64|0
1644846790000|2022-02-14 13:53:10|58.78|55.7|58.84|55.76|58.84|55.76|58.72|55.64|0
1644846800000|2022-02-14 13:53:20|58.78|55.7|58.95|55.87|58.95|55.87|58.78|55.7|0
1644846810000|2022-02-14 13:53:30|58.89|55.81|58.84|55.76|58.89|55.81|58.84|55.76|0
1644846820000|2022-02-14 13:53:40|58.86|55.78|58.95|55.87|58.95|55.87|58.78|55.7|0
1644846830000|2022-02-14 13:53:50|59.01|55.93|59.13|56.05|59.13|56.05|59.01|55.93|0
1644846840000|2022-02-14 13:54:00|59.01|55.93|59.24|56.16|59.24|56.16|59.01|55.93|0
1644846850000|2022-02-14 13:54:10|59.3|56.22|59.24|56.16|59.33|56.25|59.24|56.16|0
1644846860000|2022-02-14 13:54:20|59.3|56.22|59.3|56.22|59.36|56.28|59.24|56.16|0
1644846870000|2022-02-14 13:54:30|59.42|56.34|59.48|56.4|59.54|56.46|59.3|56.22|0
1644846880000|2022-02-14 13:54:40|59.6|56.52|59.72|56.64|59.72|56.64|59.6|56.52|0
1644846890000|2022-02-14 13:54:50|59.66|56.58|59.66|56.58|59.66|56.58|59.66|56.58|0
1644846900000|2022-02-14 13:55:00|59.72|56.64|60.19|57.11|60.19|57.11|59.72|56.64|0
1644846910000|2022-02-14 13:55:10|60.04|56.96|60.19|57.11|60.19|57.11|60.04|56.96|0
1644846920000|2022-02-14 13:55:20|60.37|57.29|60.61|57.53|60.78|57.7|60.37|57.29|0
1644846930000|2022-02-14 13:55:30|60.49|57.41|60.37|57.29|60.49|57.41|60.37|57.29|0
1644846940000|2022-02-14 13:55:40|60.43|57.35|60.72|57.64|60.72|57.64|60.43|57.35|0
1644846950000|2022-02-14 13:55:50|60.6|57.52|60.43|57.35|60.6|57.52|60.43|57.35|0
1644846960000|2022-02-14 13:56:00|60.37|57.29|60.19|57.11|60.37|57.29|60.19|57.11|0
1644846970000|2022-02-14 13:56:10|60.25|57.17|60.25|57.17|60.25|57.17|60.19|57.11|0
1644846980000|2022-02-14 13:56:20|60.19|57.11|60.07|56.99|60.25|57.17|60.07|56.99|0
1644846990000|2022-02-14 13:56:30|60.01|56.93|60.01|56.93|60.01|56.93|59.95|56.87|0
1644847000000|2022-02-14 13:56:40|59.95|56.87|59.89|56.81|59.95|56.87|59.89|56.81|0
1644847010000|2022-02-14 13:56:50|59.68|56.6|59.54|56.46|59.71|56.63|59.54|56.46|0
1644847020000|2022-02-14 13:57:00|59.48|56.4|59.74|56.66|59.74|56.66|59.42|56.34|0
1644847030000|2022-02-14 13:57:10|59.77|56.69|59.77|56.69|59.77|56.69|59.71|56.63|0
1644847040000|2022-02-14 13:57:20|59.71|56.63|59.62|56.54|59.71|56.63|59.62|56.54|0
1644847050000|2022-02-14 13:57:30|59.6|56.52|59.89|56.81|59.89|56.81|59.6|56.52|0
1644847060000|2022-02-14 13:57:40|59.71|56.63|59.83|56.75|59.83|56.75|59.71|56.63|0
1644847070000|2022-02-14 13:57:50|59.95|56.87|59.77|56.69|59.95|56.87|59.77|56.69|0
1644847080000|2022-02-14 13:58:00|59.71|56.63|59.57|56.49|59.71|56.63|59.57|56.49|0
1644847090000|2022-02-14 13:58:10|59.74|56.66|59.71|56.63|59.74|56.66|59.71|56.63|0
1644847100000|2022-02-14 13:58:20|59.74|56.66|59.83|56.75|59.83|56.75|59.74|56.66|0
1644847110000|2022-02-14 13:58:30|59.8|56.72|59.54|56.46|59.8|56.72|59.54|56.46|0
1644847120000|2022-02-14 13:58:40|59.6|56.52|59.48|56.4|59.6|56.52|59.48|56.4|0
1644847130000|2022-02-14 13:58:50|59.42|56.34|59.36|56.28|59.42|56.34|59.36|56.28|0
1644847140000|2022-02-14 13:59:00|59.48|56.4|59.36|56.28|59.48|56.4|59.36|56.28|0
1644847150000|2022-02-14 13:59:10|59.39|56.31|59.01|55.93|59.39|56.31|59.01|55.93|0
1644847160000|2022-02-14 13:59:20|59.13|56.05|58.89|55.81|59.13|56.05|58.89|55.81|0
1644847170000|2022-02-14 13:59:30|58.83|55.75|58.72|55.64|58.89|55.81|58.72|55.64|0
1644847180000|2022-02-14 13:59:40|58.77|55.69|58.66|55.58|58.77|55.69|58.66|55.58|0
1644847190000|2022-02-14 13:59:50|58.8|55.72|58.54|55.46|58.8|55.72|58.54|55.46|0
1644847200000|2022-02-14 14:00:00|58.6|55.52|58.72|55.64|58.72|55.64|58.6|55.52|0
1644847210000|2022-02-14 14:00:10|58.66|55.58|58.48|55.4|58.66|55.58|58.48|55.4|0
1644847220000|2022-02-14 14:00:20|58.25|55.17|58.14|55.06|58.37|55.29|58.14|55.06|0
1644847230000|2022-02-14 14:00:30|58.19|55.11|58.19|55.11|58.19|55.11|58.19|55.11|0
1644847240000|2022-02-14 14:00:40|58.22|55.14|58.31|55.23|58.31|55.23|58.22|55.14|0
1644847250000|2022-02-14 14:00:50|58.25|55.17|58.25|55.17|58.25|55.17|58.19|55.11|0
1644847260000|2022-02-14 14:01:00|58.31|55.23|58.31|55.23|58.43|55.35|58.31|55.23|0
1644847270000|2022-02-14 14:01:10|58.14|55.06|58.14|55.06|58.25|55.17|58.02|54.94|0
1644847280000|2022-02-14 14:01:20|58.31|55.23|58.42|55.34|58.42|55.34|58.25|55.17|0
1644847290000|2022-02-14 14:01:30|58.39|55.31|58.25|55.17|58.39|55.31|58.25|55.17|0
1644847300000|2022-02-14 14:01:40|58.19|55.11|57.99|54.91|58.25|55.17|57.99|54.91|0
1644847310000|2022-02-14 14:01:50|58.02|54.94|58.14|55.06|58.14|55.06|58.02|54.94|0
1644847320000|2022-02-14 14:02:00|58.31|55.23|58.6|55.52|58.6|55.52|58.31|55.23|0
1644847330000|2022-02-14 14:02:10|58.51|55.43|58.77|55.69|58.77|55.69|58.51|55.43|0
1644847340000|2022-02-14 14:02:20|58.83|55.75|58.95|55.87|58.95|55.87|58.83|55.75|0
1644847350000|2022-02-14 14:02:30|59.12|56.04|59.12|56.04|59.12|56.04|59.12|56.04|0
1644847360000|2022-02-14 14:02:40|59.01|55.93|59.18|56.1|59.18|56.1|59.01|55.93|0
1644847370000|2022-02-14 14:02:50|59.07|55.99|59.18|56.1|59.18|56.1|59.01|55.93|0
1644847380000|2022-02-14 14:03:00|59.12|56.04|59.12|56.04|59.21|56.13|59.12|56.04|0
1644847390000|2022-02-14 14:03:10|58.95|55.87|59.01|55.93|59.01|55.93|58.89|55.81|0
1644847400000|2022-02-14 14:03:20|58.95|55.87|58.89|55.81|58.95|55.87|58.89|55.81|0
1644847410000|2022-02-14 14:03:30|58.83|55.75|59.01|55.93|59.01|55.93|58.83|55.75|0
1644847420000|2022-02-14 14:03:40|59.12|56.04|59.01|55.93|59.18|56.1|59.01|55.93|0
1644847430000|2022-02-14 14:03:50|59.07|55.99|58.92|55.84|59.07|55.99|58.92|55.84|0
1644847440000|2022-02-14 14:04:00|58.89|55.81|59.15|56.07|59.15|56.07|58.89|55.81|0
1644847450000|2022-02-14 14:04:10|59.12|56.04|59.24|56.16|59.24|56.16|59.12|56.04|0
1644847460000|2022-02-14 14:04:20|59.36|56.28|59.42|56.34|59.42|56.34|59.36|56.28|0
1644847470000|2022-02-14 14:04:30|59.48|56.4|59.71|56.63|59.71|56.63|59.48|56.4|0
1644847480000|2022-02-14 14:04:40|59.62|56.54|59.71|56.63|59.71|56.63|59.59|56.51|0
1644847490000|2022-02-14 14:04:50|59.59|56.51|59.65|56.57|59.65|56.57|59.59|56.51|0
1644847500000|2022-02-14 14:05:00|59.53|56.45|59.5|56.42|59.53|56.45|59.42|56.34|0
1644847510000|2022-02-14 14:05:10|59.59|56.51|59.53|56.45|59.59|56.51|59.48|56.4|0
1644847520000|2022-02-14 14:05:20|59.59|56.51|59.71|56.63|59.71|56.63|59.59|56.51|0
1644847530000|2022-02-14 14:05:30|59.65|56.57|59.65|56.57|59.71|56.63|59.65|56.57|0
1644847540000|2022-02-14 14:05:40|59.59|56.51|59.71|56.63|59.77|56.69|59.59|56.51|0
1644847550000|2022-02-14 14:05:50|59.65|56.57|60.07|56.99|60.07|56.99|59.65|56.57|0
1644847560000|2022-02-14 14:06:00|60.13|57.05|60.07|56.99|60.13|57.05|60.07|56.99|0
1644847570000|2022-02-14 14:06:10|60.13|57.05|60.13|57.05|60.18|57.1|60.13|57.05|0
1644847580000|2022-02-14 14:06:20|60.27|57.19|60.07|56.99|60.27|57.19|60.07|56.99|0
1644847590000|2022-02-14 14:06:30|60.18|57.1|60.07|56.99|60.18|57.1|60.07|56.99|0
1644847600000|2022-02-14 14:06:40|60.18|57.1|60.12|57.04|60.18|57.1|60.12|57.04|0
1644847610000|2022-02-14 14:06:50|60.18|57.1|59.95|56.87|60.18|57.1|59.95|56.87|0
1644847620000|2022-02-14 14:07:00|59.89|56.81|59.89|56.81|60.01|56.93|59.89|56.81|0
1644847630000|2022-02-14 14:07:10|59.8|56.72|59.77|56.69|59.83|56.75|59.77|56.69|0
1644847640000|2022-02-14 14:07:20|59.71|56.63|59.83|56.75|59.83|56.75|59.71|56.63|0
1644847650000|2022-02-14 14:07:30|59.77|56.69|59.71|56.63|59.83|56.75|59.71|56.63|0
1644847660000|2022-02-14 14:07:40|59.65|56.57|59.71|56.63|59.71|56.63|59.65|56.57|0
1644847670000|2022-02-14 14:07:50|59.8|56.72|59.77|56.69|59.8|56.72|59.77|56.69|0
1644847680000|2022-02-14 14:08:00|59.71|56.63|59.89|56.81|59.89|56.81|59.71|56.63|0
1644847690000|2022-02-14 14:08:10|59.95|56.87|59.77|56.69|59.95|56.87|59.77|56.69|0
1644847700000|2022-02-14 14:08:20|59.83|56.75|59.95|56.87|59.95|56.87|59.83|56.75|0
1644847710000|2022-02-14 14:08:30|60.03|56.95|60.18|57.1|60.18|57.1|60.03|56.95|0
1644847720000|2022-02-14 14:08:40|60.06|56.98|59.83|56.75|60.06|56.98|59.83|56.75|0
1644847730000|2022-02-14 14:08:50|59.89|56.81|59.86|56.78|59.89|56.81|59.83|56.75|0
1644847740000|2022-02-14 14:09:00|59.95|56.87|59.95|56.87|59.95|56.87|59.95|56.87|0
1644847750000|2022-02-14 14:09:10|59.86|56.78|59.89|56.81|59.89|56.81|59.86|56.78|0
1644847760000|2022-02-14 14:09:20|59.95|56.87|59.89|56.81|59.95|56.87|59.89|56.81|0
1644847770000|2022-02-14 14:09:30|59.95|56.87|59.89|56.81|59.95|56.87|59.89|56.81|0
1644847780000|2022-02-14 14:09:40|59.95|56.87|59.83|56.75|59.95|56.87|59.83|56.75|0
1644847790000|2022-02-14 14:09:50|59.89|56.81|59.86|56.78|60.01|56.93|59.86|56.78|0
1644847800000|2022-02-14 14:10:00|59.95|56.87|59.95|56.87|59.95|56.87|59.95|56.87|0
1644847810000|2022-02-14 14:10:10|59.89|56.81|60.09|57.01|60.09|57.01|59.83|56.75|0
1644847820000|2022-02-14 14:10:20|60.06|56.98|60|56.92|60.06|56.98|59.95|56.87|0
1644847830000|2022-02-14 14:10:30|60.09|57.01|60.18|57.1|60.18|57.1|60.06|56.98|0
1644847840000|2022-02-14 14:10:40|60.12|57.04|60.18|57.1|60.3|57.22|60.12|57.04|0
1644847850000|2022-02-14 14:10:50|60.3|57.22|60.3|57.22|60.42|57.34|60.3|57.22|0
1644847860000|2022-02-14 14:11:00|60.42|57.34|60.66|57.58|60.66|57.58|60.42|57.34|0
1644847870000|2022-02-14 14:11:10|60.72|57.64|60.9|57.82|60.9|57.82|60.72|57.64|0
1644847880000|2022-02-14 14:11:20|60.96|57.88|60.96|57.88|61.02|57.94|60.96|57.88|0
1644847890000|2022-02-14 14:11:30|61.02|57.94|61.08|58|61.08|58|60.99|57.91|0
1644847900000|2022-02-14 14:11:40|61.02|57.94|61.05|57.97|61.05|57.97|61.02|57.94|0
1644847910000|2022-02-14 14:11:50|61.02|57.94|61.02|57.94|61.02|57.94|61.02|57.94|0
1644847920000|2022-02-14 14:12:00|61.14|58.06|61.14|58.06|61.14|58.06|61.02|57.94|0
1644847930000|2022-02-14 14:12:10|61.08|58|61.14|58.06|61.2|58.12|61.08|58|0
1644847940000|2022-02-14 14:12:20|61.08|58|61.32|58.24|61.32|58.24|61.08|58|0
1644847950000|2022-02-14 14:12:30|61.5|58.42|61.62|58.54|61.62|58.54|61.5|58.42|0
1644847960000|2022-02-14 14:12:40|61.68|58.6|61.62|58.54|61.74|58.66|61.56|58.48|0
1644847970000|2022-02-14 14:12:50|61.56|58.48|61.5|58.42|61.56|58.48|61.5|58.42|0
1644847980000|2022-02-14 14:13:00|61.32|58.24|61.26|58.18|61.32|58.24|61.26|58.18|0
1644847990000|2022-02-14 14:13:10|61.32|58.24|61.44|58.36|61.44|58.36|61.2|58.12|0
1644848000000|2022-02-14 14:13:20|61.5|58.42|61.62|58.54|61.62|58.54|61.5|58.42|0
1644848010000|2022-02-14 14:13:30|61.47|58.39|61.41|58.33|61.47|58.39|61.38|58.3|0
1644848020000|2022-02-14 14:13:40|61.44|58.36|61.2|58.12|61.44|58.36|61.2|58.12|0
1644848030000|2022-02-14 14:13:50|61.26|58.18|61.5|58.42|61.56|58.48|61.26|58.18|0
1644848040000|2022-02-14 14:14:00|61.62|58.54|61.74|58.66|61.74|58.66|61.62|58.54|0
1644848050000|2022-02-14 14:14:10|61.68|58.6|61.74|58.66|61.74|58.66|61.68|58.6|0
1644848060000|2022-02-14 14:14:20|61.68|58.6|61.62|58.54|61.68|58.6|61.56|58.48|0
1644848070000|2022-02-14 14:14:30|61.74|58.66|61.68|58.6|61.74|58.66|61.68|58.6|0
1644848080000|2022-02-14 14:14:40|61.74|58.66|61.8|58.72|61.8|58.72|61.74|58.66|0
1644848090000|2022-02-14 14:14:50|61.68|58.6|61.68|58.6|61.68|58.6|61.62|58.54|0
1644848100000|2022-02-14 14:15:00|61.62|58.54|61.56|58.48|61.68|58.6|61.5|58.42|0
1644848110000|2022-02-14 14:15:10|61.5|58.42|61.38|58.3|61.5|58.42|61.38|58.3|0
1644848120000|2022-02-14 14:15:20|61.32|58.24|61.2|58.12|61.32|58.24|61.2|58.12|0
1644848130000|2022-02-14 14:15:30|61.26|58.18|61.44|58.36|61.44|58.36|61.26|58.18|0
1644848140000|2022-02-14 14:15:40|61.26|58.18|61.2|58.12|61.26|58.18|61.2|58.12|0
1644848150000|2022-02-14 14:15:50|61.26|58.18|61.38|58.3|61.38|58.3|61.26|58.18|0
1644848160000|2022-02-14 14:16:00|61.32|58.24|61.44|58.36|61.5|58.42|61.32|58.24|0
1644848170000|2022-02-14 14:16:10|61.32|58.24|61.38|58.3|61.38|58.3|61.32|58.24|0
1644848180000|2022-02-14 14:16:20|61.44|58.36|61.86|58.78|61.86|58.78|61.44|58.36|0
1644848190000|2022-02-14 14:16:30|61.68|58.6|61.62|58.54|61.68|58.6|61.62|58.54|0
1644848200000|2022-02-14 14:16:40|61.8|58.72|61.77|58.69|61.8|58.72|61.77|58.69|0
1644848210000|2022-02-14 14:16:50|61.8|58.72|61.86|58.78|61.86|58.78|61.8|58.72|0
1644848220000|2022-02-14 14:17:00|61.8|58.72|61.74|58.66|61.8|58.72|61.68|58.6|0
1644848230000|2022-02-14 14:17:10|61.68|58.6|61.62|58.54|61.68|58.6|61.56|58.48|0
1644848240000|2022-02-14 14:17:20|61.56|58.48|61.47|58.39|61.56|58.48|61.44|58.36|0
1644848250000|2022-02-14 14:17:30|61.38|58.3|61.14|58.06|61.38|58.3|61.14|58.06|0
1644848260000|2022-02-14 14:17:40|61.08|58|61.08|58|61.08|58|60.96|57.88|0
1644848270000|2022-02-14 14:17:50|61.04|57.96|61.02|57.94|61.1|58.02|61.02|57.94|0
1644848280000|2022-02-14 14:18:00|61.08|58|60.84|57.76|61.08|58|60.84|57.76|0
1644848290000|2022-02-14 14:18:10|60.78|57.7|60.78|57.7|60.84|57.76|60.78|57.7|0
1644848300000|2022-02-14 14:18:20|60.84|57.76|60.78|57.7|60.84|57.76|60.78|57.7|0
1644848310000|2022-02-14 14:18:30|60.84|57.76|60.86|57.78|60.86|57.78|60.84|57.76|0
1644848320000|2022-02-14 14:18:40|60.95|57.87|60.95|57.87|60.95|57.87|60.9|57.82|0
1644848330000|2022-02-14 14:18:50|61.01|57.93|60.95|57.87|61.01|57.93|60.92|57.84|0
1644848340000|2022-02-14 14:19:00|61.07|57.99|61.07|57.99|61.07|57.99|61.01|57.93|0
1644848350000|2022-02-14 14:19:10|61.04|57.96|60.95|57.87|61.07|57.99|60.95|57.87|0
1644848360000|2022-02-14 14:19:20|60.89|57.81|60.89|57.81|60.89|57.81|60.78|57.7|0
1644848370000|2022-02-14 14:19:30|60.95|57.87|61.01|57.93|61.07|57.99|60.95|57.87|0
1644848380000|2022-02-14 14:19:40|60.95|57.87|60.86|57.78|60.95|57.87|60.83|57.75|0
1644848390000|2022-02-14 14:19:50|60.77|57.69|60.95|57.87|60.95|57.87|60.77|57.69|0
1644848400000|2022-02-14 14:20:00|61.13|58.05|61.19|58.11|61.19|58.11|61.04|57.96|0
1644848410000|2022-02-14 14:20:10|61.25|58.17|61.25|58.17|61.31|58.23|61.22|58.14|0
1644848420000|2022-02-14 14:20:20|61.13|58.05|61.04|57.96|61.13|58.05|61.04|57.96|0
1644848430000|2022-02-14 14:20:30|61.07|57.99|61.07|57.99|61.13|58.05|61.07|57.99|0
1644848440000|2022-02-14 14:20:40|61.01|57.93|61.13|58.05|61.13|58.05|60.95|57.87|0
1644848450000|2022-02-14 14:20:50|61.25|58.17|61.19|58.11|61.25|58.17|61.19|58.11|0
1644848460000|2022-02-14 14:21:00|61.16|58.08|61.28|58.2|61.28|58.2|61.01|57.93|0
1644848470000|2022-02-14 14:21:10|61.31|58.23|61.13|58.05|61.31|58.23|61.01|57.93|0
1644848480000|2022-02-14 14:21:20|61.01|57.93|61.19|58.11|61.19|58.11|61.01|57.93|0
1644848490000|2022-02-14 14:21:30|61.25|58.17|61.19|58.11|61.25|58.17|61.19|58.11|0
1644848500000|2022-02-14 14:21:40|61.34|58.26|61.1|58.02|61.34|58.26|61.1|58.02|0
1644848510000|2022-02-14 14:21:50|61.07|57.99|61.04|57.96|61.07|57.99|61.04|57.96|0
1644848520000|2022-02-14 14:22:00|61.13|58.05|60.89|57.81|61.16|58.08|60.89|57.81|0
1644848530000|2022-02-14 14:22:10|60.95|57.87|60.74|57.66|60.95|57.87|60.74|57.66|0
1644848540000|2022-02-14 14:22:20|60.77|57.69|60.62|57.54|60.83|57.75|60.62|57.54|0
1644848550000|2022-02-14 14:22:30|60.71|57.63|60.65|57.57|60.71|57.63|60.59|57.51|0
1644848560000|2022-02-14 14:22:40|60.71|57.63|60.77|57.69|60.77|57.69|60.71|57.63|0
1644848570000|2022-02-14 14:22:50|60.71|57.63|60.65|57.57|60.71|57.63|60.65|57.57|0
1644848580000|2022-02-14 14:23:00|60.71|57.63|60.65|57.57|60.71|57.63|60.59|57.51|0
1644848590000|2022-02-14 14:23:10|60.59|57.51|60.65|57.57|60.71|57.63|60.59|57.51|0
1644848600000|2022-02-14 14:23:20|60.59|57.51|60.65|57.57|60.77|57.69|60.59|57.51|0
1644848610000|2022-02-14 14:23:30|60.59|57.51|60.59|57.51|60.59|57.51|60.59|57.51|0
1644848620000|2022-02-14 14:23:40|60.5|57.42|60.53|57.45|60.56|57.48|60.5|57.42|0
1644848630000|2022-02-14 14:23:50|60.47|57.39|60.53|57.45|60.53|57.45|60.47|57.39|0
1644848640000|2022-02-14 14:24:00|60.59|57.51|60.83|57.75|60.83|57.75|60.53|57.45|0
1644848650000|2022-02-14 14:24:10|60.71|57.63|60.71|57.63|60.71|57.63|60.65|57.57|0
1644848660000|2022-02-14 14:24:20|60.65|57.57|60.65|57.57|60.74|57.66|60.65|57.57|0
1644848670000|2022-02-14 14:24:30|60.53|57.45|60.53|57.45|60.59|57.51|60.53|57.45|0
1644848680000|2022-02-14 14:24:40|60.71|57.63|60.83|57.75|60.83|57.75|60.71|57.63|0
1644848690000|2022-02-14 14:24:50|60.74|57.66|60.77|57.69|60.77|57.69|60.71|57.63|0
1644848700000|2022-02-14 14:25:00|60.41|57.33|60.3|57.22|60.41|57.33|60.3|57.22|0
1644848710000|2022-02-14 14:25:10|60.36|57.28|60.18|57.1|60.36|57.28|60.18|57.1|0
1644848720000|2022-02-14 14:25:20|60.41|57.33|60.41|57.33|60.41|57.33|60.41|57.33|0
1644848730000|2022-02-14 14:25:30|60.24|57.16|60.18|57.1|60.24|57.16|60.12|57.04|0
1644848740000|2022-02-14 14:25:40|60.06|56.98|60|56.92|60.12|57.04|60|56.92|0
1644848750000|2022-02-14 14:25:50|59.88|56.8|60|56.92|60|56.92|59.88|56.8|0
1644848760000|2022-02-14 14:26:00|59.94|56.86|60.15|57.07|60.15|57.07|59.94|56.86|0
1644848770000|2022-02-14 14:26:10|60.12|57.04|60.53|57.45|60.53|57.45|60.12|57.04|0
1644848780000|2022-02-14 14:26:20|60.41|57.33|60.35|57.27|60.41|57.33|60.35|57.27|0
1644848790000|2022-02-14 14:26:30|60.3|57.22|60.35|57.27|60.35|57.27|60.3|57.22|0
1644848800000|2022-02-14 14:26:40|60.47|57.39|60.47|57.39|60.5|57.42|60.47|57.39|0
1644848810000|2022-02-14 14:26:50|60.3|57.22|60.3|57.22|60.32|57.24|60.24|57.16|0
1644848820000|2022-02-14 14:27:00|60.35|57.27|60.3|57.22|60.35|57.27|60.09|57.01|0
1644848830000|2022-02-14 14:27:10|60.2|57.12|60.24|57.16|60.24|57.16|60.12|57.04|0
1644848840000|2022-02-14 14:27:20|60.3|57.22|60.24|57.16|60.3|57.22|60.18|57.1|0
1644848850000|2022-02-14 14:27:30|60.12|57.04|60.41|57.33|60.41|57.33|60.12|57.04|0
1644848860000|2022-02-14 14:27:40|60.24|57.16|60.18|57.1|60.26|57.18|60.06|56.98|0
1644848870000|2022-02-14 14:27:50|60.09|57.01|60.06|56.98|60.18|57.1|60.06|56.98|0
1644848880000|2022-02-14 14:28:00|60.12|57.04|60.06|56.98|60.35|57.27|60.06|56.98|0
1644848890000|2022-02-14 14:28:10|59.88|56.8|60.24|57.16|60.24|57.16|59.88|56.8|0
1644848900000|2022-02-14 14:28:20|60.29|57.21|60.12|57.04|60.29|57.21|60.12|57.04|0
1644848910000|2022-02-14 14:28:30|60.06|56.98|60.29|57.21|60.29|57.21|60.06|56.98|0
1644848920000|2022-02-14 14:28:40|60.35|57.27|60.18|57.1|60.41|57.33|60.18|57.1|0
1644848930000|2022-02-14 14:28:50|60.24|57.16|60.23|57.15|60.24|57.16|60.2|57.12|0
1644848940000|2022-02-14 14:29:00|60.2|57.12|60.14|57.06|60.2|57.12|60.14|57.06|0
1644848950000|2022-02-14 14:29:10|60.18|57.1|60.14|57.06|60.2|57.12|60.14|57.06|0
1644848960000|2022-02-14 14:29:20|60.12|57.04|60.06|56.98|60.18|57.1|60.06|56.98|0
1644848970000|2022-02-14 14:29:30|60.14|57.06|60.12|57.04|60.14|57.06|60.12|57.04|0
1644848980000|2022-02-14 14:29:40|60.06|56.98|59.7|56.62|60.06|56.98|59.7|56.62|0
1644848990000|2022-02-14 14:29:50|59.64|56.56|59.76|56.68|59.76|56.68|59.64|56.56|0
1644849000000|2022-02-14 14:30:00|59.82|56.74|60.59|57.51|60.59|57.51|59.82|56.74|0
1644849010000|2022-02-14 14:30:10|60.86|57.78|60.95|57.87|60.95|57.87|60.23|57.15|0
1644849020000|2022-02-14 14:30:20|60.89|57.81|60.59|57.51|61.07|57.99|60.59|57.51|0
1644849030000|2022-02-14 14:30:30|60.8|57.72|60.47|57.39|60.95|57.87|60.47|57.39|0
1644849040000|2022-02-14 14:30:40|60.83|57.75|60.65|57.57|60.83|57.75|60.41|57.33|0
1644849050000|2022-02-14 14:30:50|60.83|57.75|62.04|58.96|62.04|58.96|60.83|57.75|0
1644849060000|2022-02-14 14:31:00|62.16|59.08|62.22|59.14|62.34|59.26|62.16|59.08|0
1644849070000|2022-02-14 14:31:10|62.16|59.08|62.04|58.96|62.34|59.26|62.04|58.96|0
1644849080000|2022-02-14 14:31:20|61.85|58.77|61.61|58.53|62.04|58.96|61.61|58.53|0
1644849090000|2022-02-14 14:31:30|61.98|58.9|62.34|59.26|62.34|59.26|61.98|58.9|0
1644849100000|2022-02-14 14:31:40|61.85|58.77|61.61|58.53|61.85|58.77|61.61|58.53|0
1644849110000|2022-02-14 14:31:50|61.31|58.23|60.83|57.75|61.31|58.23|60.83|57.75|0
1644849120000|2022-02-14 14:32:00|60.89|57.81|60.59|57.51|60.89|57.81|60.59|57.51|0
1644849130000|2022-02-14 14:32:10|61.07|57.99|61.19|58.11|61.19|58.11|60.83|57.75|0
1644849140000|2022-02-14 14:32:20|60.95|57.87|61.01|57.93|61.01|57.93|60.89|57.81|0
1644849150000|2022-02-14 14:32:30|61.34|58.26|60.98|57.9|61.34|58.26|60.89|57.81|0
1644849160000|2022-02-14 14:32:40|60.65|57.57|60.83|57.75|60.83|57.75|60.65|57.57|0
1644849170000|2022-02-14 14:32:50|60.06|56.98|59.55|56.47|60.06|56.98|59.55|56.47|0
1644849180000|2022-02-14 14:33:00|59.58|56.5|59.64|56.56|59.85|56.77|59.52|56.44|0
1644849190000|2022-02-14 14:33:10|59.88|56.8|59.41|56.33|59.88|56.8|59.41|56.33|0
1644849200000|2022-02-14 14:33:20|59.17|56.09|59.11|56.03|59.17|56.09|58.82|55.74|0
1644849210000|2022-02-14 14:33:30|59.05|55.97|59.08|56|59.11|56.03|58.94|55.86|0
1644849220000|2022-02-14 14:33:40|58.76|55.68|58.18|55.1|58.76|55.68|58.18|55.1|0
1644849230000|2022-02-14 14:33:50|58.07|54.99|58.35|55.27|58.35|55.27|58.07|54.99|0
1644849240000|2022-02-14 14:34:00|58.3|55.22|58.76|55.68|58.82|55.74|58.3|55.22|0
1644849250000|2022-02-14 14:34:10|58.82|55.74|59.05|55.97|59.05|55.97|58.82|55.74|0
1644849260000|2022-02-14 14:34:20|59.2|56.12|58.82|55.74|59.29|56.21|58.82|55.74|0
1644849270000|2022-02-14 14:34:30|59.05|55.97|59|55.92|59.05|55.97|58.88|55.8|0
1644849280000|2022-02-14 14:34:40|58.82|55.74|59.05|55.97|59.05|55.97|58.82|55.74|0
1644849290000|2022-02-14 14:34:50|59.23|56.15|59.88|56.8|59.88|56.8|59.23|56.15|0
1644849300000|2022-02-14 14:35:00|60.05|56.97|60.53|57.45|60.53|57.45|60|56.92|0
1644849310000|2022-02-14 14:35:10|60.71|57.63|60.53|57.45|60.89|57.81|60.53|57.45|0
1644849320000|2022-02-14 14:35:20|60.41|57.33|60.53|57.45|60.89|57.81|60.41|57.33|0
1644849330000|2022-02-14 14:35:30|60.11|57.03|59.94|56.86|60.11|57.03|59.76|56.68|0
1644849340000|2022-02-14 14:35:40|59.88|56.8|60.14|57.06|60.14|57.06|59.88|56.8|0
1644849350000|2022-02-14 14:35:50|60|56.92|59.4|56.32|60|56.92|59.4|56.32|0
1644849360000|2022-02-14 14:36:00|59.49|56.41|60.11|57.03|60.11|57.03|59.49|56.41|0
1644849370000|2022-02-14 14:36:10|60.17|57.09|59.99|56.91|60.17|57.09|59.99|56.91|0
1644849380000|2022-02-14 14:36:20|60.41|57.33|60.41|57.33|60.41|57.33|60.29|57.21|0
1644849390000|2022-02-14 14:36:30|60.35|57.27|60.53|57.45|60.59|57.51|60.35|57.27|0
1644849400000|2022-02-14 14:36:40|60.47|57.39|59.64|56.56|60.47|57.39|59.64|56.56|0
1644849410000|2022-02-14 14:36:50|59.94|56.86|59.82|56.74|59.94|56.86|59.52|56.44|0
1644849420000|2022-02-14 14:37:00|59.94|56.86|59.82|56.74|59.94|56.86|59.82|56.74|0
1644849430000|2022-02-14 14:37:10|60.05|56.97|60.2|57.12|60.2|57.12|59.96|56.88|0
1644849440000|2022-02-14 14:37:20|60.41|57.33|61.13|58.05|61.13|58.05|60.41|57.33|0
1644849450000|2022-02-14 14:37:30|61.31|58.23|60.53|57.45|61.31|58.23|60.53|57.45|0
1644849460000|2022-02-14 14:37:40|60.74|57.66|60.29|57.21|60.89|57.81|60.29|57.21|0
1644849470000|2022-02-14 14:37:50|60.83|57.75|61.13|58.05|61.13|58.05|60.83|57.75|0
1644849480000|2022-02-14 14:38:00|61.31|58.23|61.07|57.99|61.31|58.23|61.07|57.99|0
1644849490000|2022-02-14 14:38:10|61.19|58.11|61.34|58.26|61.34|58.26|61.07|57.99|0
1644849500000|2022-02-14 14:38:20|61.19|58.11|60.77|57.69|61.19|58.11|60.77|57.69|0
1644849510000|2022-02-14 14:38:30|60.71|57.63|60.71|57.63|60.71|57.63|60.29|57.21|0
1644849520000|2022-02-14 14:38:40|60.95|57.87|61.31|58.23|61.31|58.23|60.95|57.87|0
1644849530000|2022-02-14 14:38:50|61.25|58.17|61.19|58.11|61.31|58.23|61.19|58.11|0
1644849540000|2022-02-14 14:39:00|60.95|57.87|61.13|58.05|61.19|58.11|60.95|57.87|0
1644849550000|2022-02-14 14:39:10|61.01|57.93|60.89|57.81|61.25|58.17|60.89|57.81|0
1644849560000|2022-02-14 14:39:20|60.65|57.57|60.41|57.33|60.65|57.57|60.17|57.09|0
1644849570000|2022-02-14 14:39:30|60.11|57.03|59.84|56.76|60.11|57.03|59.84|56.76|0
1644849580000|2022-02-14 14:39:40|59.64|56.56|59.93|56.85|60.11|57.03|59.64|56.56|0
1644849590000|2022-02-14 14:39:50|59.9|56.82|59.88|56.8|60.17|57.09|59.88|56.8|0
1644849600000|2022-02-14 14:40:00|59.84|56.76|60.17|57.09|60.17|57.09|59.7|56.62|0
1644849610000|2022-02-14 14:40:10|60.53|57.45|59.99|56.91|60.59|57.51|59.99|56.91|0
1644849620000|2022-02-14 14:40:20|59.93|56.85|60.77|57.69|60.77|57.69|59.93|56.85|0
1644849630000|2022-02-14 14:40:30|61.07|57.99|61.37|58.29|61.37|58.29|61.07|57.99|0
1644849640000|2022-02-14 14:40:40|61.94|58.86|61.85|58.77|61.94|58.86|61.67|58.59|0
1644849650000|2022-02-14 14:40:50|62.03|58.95|61.91|58.83|62.09|59.01|61.91|58.83|0
1644849660000|2022-02-14 14:41:00|61.61|58.53|61.67|58.59|61.67|58.59|61.49|58.41|0
1644849670000|2022-02-14 14:41:10|61.79|58.71|61.73|58.65|61.79|58.71|61.61|58.53|0
1644849680000|2022-02-14 14:41:20|61.85|58.77|61.91|58.83|61.91|58.83|61.79|58.71|0
1644849690000|2022-02-14 14:41:30|62.03|58.95|61.91|58.83|62.12|59.04|61.91|58.83|0
1644849700000|2022-02-14 14:41:40|61.85|58.77|61.49|58.41|61.85|58.77|61.49|58.41|0
1644849710000|2022-02-14 14:41:50|61.73|58.65|61.85|58.77|61.85|58.77|61.55|58.47|0
1644849720000|2022-02-14 14:42:00|62.15|59.07|62.34|59.26|62.52|59.44|62.09|59.01|0
1644849730000|2022-02-14 14:42:10|62.46|59.38|62.4|59.32|62.46|59.38|62.34|59.26|0
1644849740000|2022-02-14 14:42:20|62.46|59.38|62.09|59.01|62.46|59.38|61.88|58.8|0
1644849750000|2022-02-14 14:42:30|62.15|59.07|62.27|59.19|62.46|59.38|62.15|59.07|0
1644849760000|2022-02-14 14:42:40|62.15|59.07|61.97|58.89|62.15|59.07|61.91|58.83|0
1644849770000|2022-02-14 14:42:50|61.91|58.83|61.61|58.53|61.91|58.83|61.55|58.47|0
1644849780000|2022-02-14 14:43:00|61.55|58.47|61.37|58.29|61.55|58.47|61.37|58.29|0
1644849790000|2022-02-14 14:43:10|61.19|58.11|61.55|58.47|61.64|58.56|61.19|58.11|0
1644849800000|2022-02-14 14:43:20|61.79|58.71|61.76|58.68|61.79|58.71|61.7|58.62|0
1644849810000|2022-02-14 14:43:30|61.67|58.59|61.67|58.59|61.79|58.71|61.55|58.47|0
1644849820000|2022-02-14 14:43:40|61.64|58.56|61.67|58.59|61.73|58.65|61.64|58.56|0
1644849830000|2022-02-14 14:43:50|61.43|58.35|61.25|58.17|61.43|58.35|61.19|58.11|0
1644849840000|2022-02-14 14:44:00|61.01|57.93|60.71|57.63|61.01|57.93|60.71|57.63|0
1644849850000|2022-02-14 14:44:10|60.59|57.51|60.47|57.39|60.59|57.51|60.35|57.27|0
1644849860000|2022-02-14 14:44:20|60.23|57.15|59.81|56.73|60.23|57.15|59.81|56.73|0
1644849870000|2022-02-14 14:44:30|60.02|56.94|59.93|56.85|60.02|56.94|59.81|56.73|0
1644849880000|2022-02-14 14:44:40|59.76|56.68|59.87|56.79|59.96|56.88|59.7|56.62|0
1644849890000|2022-02-14 14:44:50|59.93|56.85|60.11|57.03|60.11|57.03|59.76|56.68|0
1644849900000|2022-02-14 14:45:00|60.05|56.97|59.23|56.15|60.05|56.97|59.23|56.15|0
1644849910000|2022-02-14 14:45:10|59.52|56.44|59.34|56.26|59.52|56.44|59.34|56.26|0
1644849920000|2022-02-14 14:45:20|58.93|55.85|58.99|55.91|59.17|56.09|58.93|55.85|0
1644849930000|2022-02-14 14:45:30|59.11|56.03|58.82|55.74|59.11|56.03|58.82|55.74|0
1644849940000|2022-02-14 14:45:40|58.64|55.56|58.58|55.5|58.82|55.74|58.58|55.5|0
1644849950000|2022-02-14 14:45:50|58.52|55.44|58.18|55.1|58.52|55.44|58.18|55.1|0
1644849960000|2022-02-14 14:46:00|57.77|54.69|57.94|54.86|58.12|55.04|57.77|54.69|0
1644849970000|2022-02-14 14:46:10|57.71|54.63|57.77|54.69|57.83|54.75|57.71|54.63|0
1644849980000|2022-02-14 14:46:20|57.71|54.63|57.6|54.52|57.71|54.63|57.6|54.52|0
1644849990000|2022-02-14 14:46:30|57.89|54.81|58.06|54.98|58.18|55.1|57.89|54.81|0
1644850000000|2022-02-14 14:46:40|58.18|55.1|58.06|54.98|58.35|55.27|58.06|54.98|0
1644850010000|2022-02-14 14:46:50|57.89|54.81|57.77|54.69|57.94|54.86|57.71|54.63|0
1644850020000|2022-02-14 14:47:00|58.06|54.98|58.18|55.1|58.41|55.33|58.06|54.98|0
1644850030000|2022-02-14 14:47:10|58.29|55.21|58.18|55.1|58.35|55.27|58.18|55.1|0
1644850040000|2022-02-14 14:47:20|58.06|54.98|58.35|55.27|58.58|55.5|58.06|54.98|0
1644850050000|2022-02-14 14:47:30|58.41|55.33|58.76|55.68|58.84|55.76|58.35|55.27|0
1644850060000|2022-02-14 14:47:40|58.64|55.56|58.58|55.5|58.64|55.56|58.58|55.5|0
1644850070000|2022-02-14 14:47:50|58.61|55.53|58.81|55.73|58.81|55.73|58.61|55.53|0
1644850080000|2022-02-14 14:48:00|58.96|55.88|59.22|56.14|59.22|56.14|58.96|55.88|0
1644850090000|2022-02-14 14:48:10|58.93|55.85|58.52|55.44|58.93|55.85|58.52|55.44|0
1644850100000|2022-02-14 14:48:20|58.67|55.59|58.93|55.85|58.93|55.85|58.67|55.59|0
1644850110000|2022-02-14 14:48:30|58.76|55.68|58.64|55.56|58.76|55.68|58.64|55.56|0
1644850120000|2022-02-14 14:48:40|58.7|55.62|59.05|55.97|59.05|55.97|58.64|55.56|0
1644850130000|2022-02-14 14:48:50|59.22|56.14|59.46|56.38|59.46|56.38|59.22|56.14|0
1644850140000|2022-02-14 14:49:00|59.64|56.56|59.93|56.85|59.93|56.85|59.64|56.56|0
1644850150000|2022-02-14 14:49:10|60.05|56.97|60.7|57.62|60.7|57.62|60.05|56.97|0
1644850160000|2022-02-14 14:49:20|60.58|57.5|60.76|57.68|60.76|57.68|60.58|57.5|0
1644850170000|2022-02-14 14:49:30|60.7|57.62|61.06|57.98|61.06|57.98|60.7|57.62|0
1644850180000|2022-02-14 14:49:40|60.7|57.62|60.64|57.56|60.7|57.62|60.58|57.5|0
1644850190000|2022-02-14 14:49:50|60.7|57.62|60.76|57.68|60.82|57.74|60.7|57.62|0
1644850200000|2022-02-14 14:50:00|60.41|57.33|61.36|58.28|61.36|58.28|60.41|57.33|0
1644850210000|2022-02-14 14:50:10|61.12|58.04|62.35|59.27|62.35|59.27|60.88|57.8|0
1644850220000|2022-02-14 14:50:20|61.81|58.73|62.35|59.27|62.35|59.27|61.81|58.73|0
1644850230000|2022-02-14 14:50:30|62.05|58.97|62.29|59.21|62.29|59.21|61.9|58.82|0
1644850240000|2022-02-14 14:50:40|62.41|59.33|62.6|59.52|62.6|59.52|62.32|59.24|0
1644850250000|2022-02-14 14:50:50|62.35|59.27|61.93|58.85|62.35|59.27|61.93|58.85|0
1644850260000|2022-02-14 14:51:00|62.14|59.06|62.35|59.27|62.35|59.27|62.14|59.06|0
1644850270000|2022-02-14 14:51:10|62.6|59.52|63.02|59.94|63.02|59.94|62.6|59.52|0
1644850280000|2022-02-14 14:51:20|63.27|60.19|63.27|60.19|63.33|60.25|63.27|60.19|0
1644850290000|2022-02-14 14:51:30|63.33|60.25|63.14|60.06|63.33|60.25|63.14|60.06|0
1644850300000|2022-02-14 14:51:40|63.08|60|63.14|60.06|63.14|60.06|62.96|59.88|0
1644850310000|2022-02-14 14:51:50|63.02|59.94|63.2|60.12|63.39|60.31|63.02|59.94|0
1644850320000|2022-02-14 14:52:00|63.51|60.43|63.42|60.34|63.57|60.49|63.42|60.34|0
1644850330000|2022-02-14 14:52:10|63.33|60.25|63.63|60.55|63.63|60.55|63.33|60.25|0
1644850340000|2022-02-14 14:52:20|63.57|60.49|63.69|60.61|63.69|60.61|63.57|60.49|0
1644850350000|2022-02-14 14:52:30|63.76|60.68|64|60.92|64|60.92|63.76|60.68|0
1644850360000|2022-02-14 14:52:40|64.06|60.98|63.94|60.86|64.06|60.98|63.94|60.86|0
1644850370000|2022-02-14 14:52:50|64|60.92|64|60.92|64.06|60.98|64|60.92|0
1644850380000|2022-02-14 14:53:00|64.06|60.98|64.13|61.05|64.13|61.05|64.06|60.98|0
1644850390000|2022-02-14 14:53:10|64.25|61.17|64.37|61.29|64.44|61.36|64.25|61.17|0
1644850400000|2022-02-14 14:53:20|64.44|61.36|64.43|61.35|64.44|61.36|64.31|61.23|0
1644850410000|2022-02-14 14:53:30|64.53|61.45|64.53|61.45|64.53|61.45|64.43|61.35|0
1644850420000|2022-02-14 14:53:40|64.31|61.23|64.13|61.05|64.31|61.23|64.13|61.05|0
1644850430000|2022-02-14 14:53:50|63.88|60.8|63.94|60.86|64.03|60.95|63.76|60.68|0
1644850440000|2022-02-14 14:54:00|63.97|60.89|63.88|60.8|64|60.92|63.69|60.61|0
1644850450000|2022-02-14 14:54:10|63.82|60.74|63.88|60.8|63.88|60.8|63.72|60.64|0
1644850460000|2022-02-14 14:54:20|63.82|60.74|63.82|60.74|64.06|60.98|63.82|60.74|0
1644850470000|2022-02-14 14:54:30|63.94|60.86|64.13|61.05|64.13|61.05|63.91|60.83|0
1644850480000|2022-02-14 14:54:40|64.06|60.98|64.12|61.04|64.12|61.04|64|60.92|0
1644850490000|2022-02-14 14:54:50|64.25|61.17|64.12|61.04|64.25|61.17|64.12|61.04|0
1644850500000|2022-02-14 14:55:00|64.22|61.14|64|60.92|64.25|61.17|64|60.92|0
1644850510000|2022-02-14 14:55:10|63.69|60.61|63.75|60.67|63.75|60.67|63.57|60.49|0
1644850520000|2022-02-14 14:55:20|63.39|60.31|63.26|60.18|63.51|60.43|63.26|60.18|0
1644850530000|2022-02-14 14:55:30|63.08|60|63.26|60.18|63.26|60.18|63.08|60|0
1644850540000|2022-02-14 14:55:40|63.2|60.12|63.2|60.12|63.33|60.25|63.2|60.12|0
1644850550000|2022-02-14 14:55:50|63.33|60.25|63.33|60.25|63.42|60.34|63.2|60.12|0
1644850560000|2022-02-14 14:56:00|63.35|60.27|63.32|60.24|63.39|60.31|63.2|60.12|0
1644850570000|2022-02-14 14:56:10|63.2|60.12|63.26|60.18|63.39|60.31|63.2|60.12|0
1644850580000|2022-02-14 14:56:20|63.32|60.24|62.9|59.82|63.32|60.24|62.78|59.7|0
1644850590000|2022-02-14 14:56:30|62.71|59.63|62.59|59.51|62.71|59.63|62.59|59.51|0
1644850600000|2022-02-14 14:56:40|62.71|59.63|63.02|59.94|63.02|59.94|62.71|59.63|0
1644850610000|2022-02-14 14:56:50|62.9|59.82|62.71|59.63|62.9|59.82|62.71|59.63|0
1644850620000|2022-02-14 14:57:00|62.53|59.45|62.29|59.21|62.53|59.45|62.29|59.21|0
1644850630000|2022-02-14 14:57:10|62.23|59.15|61.51|58.43|62.23|59.15|61.51|58.43|0
1644850640000|2022-02-14 14:57:20|61.54|58.46|61.51|58.43|61.57|58.49|61.45|58.37|0
1644850650000|2022-02-14 14:57:30|61.39|58.31|61.9|58.82|61.93|58.85|61.39|58.31|0
1644850660000|2022-02-14 14:57:40|61.99|58.91|62.17|59.09|62.17|59.09|61.87|58.79|0
1644850670000|2022-02-14 14:57:50|62.11|59.03|62.41|59.33|62.41|59.33|62.11|59.03|0
1644850680000|2022-02-14 14:58:00|62.35|59.27|62.17|59.09|62.35|59.27|61.93|58.85|0
1644850690000|2022-02-14 14:58:10|62.11|59.03|61.87|58.79|62.11|59.03|61.63|58.55|0
1644850700000|2022-02-14 14:58:20|62.05|58.97|61.99|58.91|62.05|58.97|61.87|58.79|0
1644850710000|2022-02-14 14:58:30|62.17|59.09|62.35|59.27|62.35|59.27|62.17|59.09|0
1644850720000|2022-02-14 14:58:40|62.17|59.09|61.5|58.42|62.17|59.09|61.5|58.42|0
1644850730000|2022-02-14 14:58:50|61.71|58.63|61.83|58.75|61.89|58.81|61.71|58.63|0
1644850740000|2022-02-14 14:59:00|61.89|58.81|61.5|58.42|61.89|58.81|61.5|58.42|0
1644850750000|2022-02-14 14:59:10|61.17|58.09|60.87|57.79|61.17|58.09|60.87|57.79|0
1644850760000|2022-02-14 14:59:20|60.75|57.67|61.23|58.15|61.23|58.15|60.75|57.67|0
1644850770000|2022-02-14 14:59:30|61.11|58.03|61.17|58.09|61.29|58.21|61.11|58.03|0
1644850780000|2022-02-14 14:59:40|61.23|58.15|60.93|57.85|61.23|58.15|60.93|57.85|0
1644850790000|2022-02-14 14:59:50|61.02|57.94|61.11|58.03|61.17|58.09|61.02|57.94|0
1644850800000|2022-02-14 15:00:00|61.38|58.3|61.29|58.21|61.47|58.39|61.29|58.21|0
1644850810000|2022-02-14 15:00:10|61.35|58.27|60.63|57.55|61.35|58.27|60.63|57.55|0
1644850820000|2022-02-14 15:00:20|60.75|57.67|60.93|57.85|60.99|57.91|60.75|57.67|0
1644850830000|2022-02-14 15:00:30|61.02|57.94|61.14|58.06|61.14|58.06|61.02|57.94|0
1644850840000|2022-02-14 15:00:40|60.75|57.67|60.28|57.2|60.75|57.67|60.28|57.2|0
1644850850000|2022-02-14 15:00:50|60.1|57.02|60.1|57.02|60.28|57.2|60.1|57.02|0
1644850860000|2022-02-14 15:01:00|60.22|57.14|60.1|57.02|60.34|57.26|59.95|56.87|0
1644850870000|2022-02-14 15:01:10|59.98|56.9|59.4|56.32|59.98|56.9|59.34|56.26|0
1644850880000|2022-02-14 15:01:20|59.28|56.2|59.28|56.2|59.28|56.2|59.16|56.08|0
1644850890000|2022-02-14 15:01:30|59.05|55.97|58.87|55.79|59.05|55.97|58.87|55.79|0
1644850900000|2022-02-14 15:01:40|59.1|56.02|58.64|55.56|59.22|56.14|58.64|55.56|0
1644850910000|2022-02-14 15:01:50|58.58|55.5|58.47|55.39|58.58|55.5|58.47|55.39|0
1644850920000|2022-02-14 15:02:00|58.29|55.21|57.83|54.75|58.29|55.21|57.78|54.7|0
1644850930000|2022-02-14 15:02:10|57.72|54.64|56.75|53.67|57.72|54.64|56.75|53.67|0
1644850940000|2022-02-14 15:02:20|57.04|53.96|57.09|54.01|57.32|54.24|57.04|53.96|0
1644850950000|2022-02-14 15:02:30|57.26|54.18|57.38|54.3|57.38|54.3|57.26|54.18|0
1644850960000|2022-02-14 15:02:40|57.15|54.07|57.26|54.18|57.26|54.18|57.04|53.96|0
1644850970000|2022-02-14 15:02:50|57.32|54.24|57.4|54.32|57.49|54.41|57.32|54.24|0
1644850980000|2022-02-14 15:03:00|57.32|54.24|57.15|54.07|57.32|54.24|57.15|54.07|0
1644850990000|2022-02-14 15:03:10|57.03|53.95|57.3|54.22|57.3|54.22|56.15|53.07|0
1644851000000|2022-02-14 15:03:20|57.53|54.45|57.64|54.56|57.7|54.62|57.53|54.45|0
1644851010000|2022-02-14 15:03:30|57.5|54.42|57.07|53.99|57.5|54.42|57.07|53.99|0
1644851020000|2022-02-14 15:03:40|57.41|54.33|57.36|54.28|57.41|54.33|57.24|54.16|0
1644851030000|2022-02-14 15:03:50|57.3|54.22|57.19|54.11|57.36|54.28|57.19|54.11|0
1644851040000|2022-02-14 15:04:00|57.07|53.99|58.55|55.47|58.55|55.47|56.96|53.88|0
1644851050000|2022-02-14 15:04:10|58.75|55.67|59.94|56.86|59.94|56.86|58.75|55.67|0
1644851060000|2022-02-14 15:04:20|60|56.92|60.18|57.1|60.18|57.1|59.83|56.75|0
1644851070000|2022-02-14 15:04:30|60.41|57.33|59.71|56.63|60.41|57.33|59.71|56.63|0
1644851080000|2022-02-14 15:04:40|59.54|56.46|59.31|56.23|59.54|56.46|59.25|56.17|0
1644851090000|2022-02-14 15:04:50|59.54|56.46|59.48|56.4|59.54|56.46|59.39|56.31|0
1644851100000|2022-02-14 15:05:00|59.89|56.81|59.89|56.81|59.94|56.86|59.89|56.81|0
1644851110000|2022-02-14 15:05:10|59.71|56.63|59.31|56.23|59.71|56.63|59.31|56.23|0
1644851120000|2022-02-14 15:05:20|59.42|56.34|59.54|56.46|59.54|56.46|59.42|56.34|0
1644851130000|2022-02-14 15:05:30|59.77|56.69|59.6|56.52|59.77|56.69|59.6|56.52|0
1644851140000|2022-02-14 15:05:40|59.65|56.57|59.83|56.75|59.83|56.75|59.65|56.57|0
1644851150000|2022-02-14 15:05:50|59.94|56.86|59.83|56.75|59.94|56.86|59.71|56.63|0
1644851160000|2022-02-14 15:06:00|59.71|56.63|59.48|56.4|59.71|56.63|59.48|56.4|0
1644851170000|2022-02-14 15:06:10|59.6|56.52|59.31|56.23|59.77|56.69|59.31|56.23|0
1644851180000|2022-02-14 15:06:20|59.19|56.11|59.54|56.46|59.54|56.46|59.13|56.05|0
1644851190000|2022-02-14 15:06:30|59.83|56.75|60.06|56.98|60.06|56.98|59.77|56.69|0
1644851200000|2022-02-14 15:06:40|59.59|56.51|60.12|57.04|60.12|57.04|59.59|56.51|0
1644851210000|2022-02-14 15:06:50|60.06|56.98|60.29|57.21|60.29|57.21|60.06|56.98|0
1644851220000|2022-02-14 15:07:00|60.41|57.33|60.26|57.18|60.41|57.33|60.23|57.15|0
1644851230000|2022-02-14 15:07:10|60|56.92|59.77|56.69|60|56.92|59.77|56.69|0
1644851240000|2022-02-14 15:07:20|59.89|56.81|60.06|56.98|60.06|56.98|59.71|56.63|0
1644851250000|2022-02-14 15:07:30|60.23|57.15|60|56.92|60.23|57.15|59.83|56.75|0
1644851260000|2022-02-14 15:07:40|59.94|56.86|59.77|56.69|59.94|56.86|59.77|56.69|0
1644851270000|2022-02-14 15:07:50|60|56.92|60.53|57.45|60.53|57.45|60|56.92|0
1644851280000|2022-02-14 15:08:00|60.59|57.51|60.64|57.56|60.64|57.56|60.59|57.51|0
1644851290000|2022-02-14 15:08:10|60.32|57.24|60.18|57.1|60.41|57.33|60.18|57.1|0
1644851300000|2022-02-14 15:08:20|60.23|57.15|60.5|57.42|60.5|57.42|60.23|57.15|0
1644851310000|2022-02-14 15:08:30|60.47|57.39|60.41|57.33|60.53|57.45|60.41|57.33|0
1644851320000|2022-02-14 15:08:40|60.53|57.45|60.53|57.45|60.53|57.45|60.26|57.18|0
1644851330000|2022-02-14 15:08:50|60.41|57.33|60.53|57.45|60.64|57.56|60.41|57.33|0
1644851340000|2022-02-14 15:09:00|60.47|57.39|60.23|57.15|60.47|57.39|60.23|57.15|0
1644851350000|2022-02-14 15:09:10|60.41|57.33|60.29|57.21|60.41|57.33|60.18|57.1|0
1644851360000|2022-02-14 15:09:20|60.32|57.24|60.12|57.04|60.55|57.47|60.12|57.04|0
1644851370000|2022-02-14 15:09:30|60.15|57.07|60.15|57.07|60.15|57.07|60.15|57.07|0
1644851380000|2022-02-14 15:09:40|60.23|57.15|60.59|57.51|60.64|57.56|60.23|57.15|0
1644851390000|2022-02-14 15:09:50|60.76|57.68|60.76|57.68|60.76|57.68|60.67|57.59|0
1644851400000|2022-02-14 15:10:00|60.53|57.45|60.94|57.86|60.94|57.86|60.53|57.45|0
1644851410000|2022-02-14 15:10:10|60.82|57.74|61.71|58.63|61.71|58.63|60.82|57.74|0
1644851420000|2022-02-14 15:10:20|61.89|58.81|61.62|58.54|61.95|58.87|61.62|58.54|0
1644851430000|2022-02-14 15:10:30|61.77|58.69|61.89|58.81|61.89|58.81|61.77|58.69|0
1644851440000|2022-02-14 15:10:40|61.77|58.69|61.77|58.69|61.77|58.69|61.65|58.57|0
1644851450000|2022-02-14 15:10:50|61.65|58.57|61.71|58.63|61.77|58.69|61.65|58.57|0
1644851460000|2022-02-14 15:11:00|61.83|58.75|62.3|59.22|62.3|59.22|61.77|58.69|0
1644851470000|2022-02-14 15:11:10|62.12|59.04|62.72|59.64|62.72|59.64|62.12|59.04|0
1644851480000|2022-02-14 15:11:20|62.79|59.71|62.66|59.58|62.85|59.77|62.66|59.58|0
1644851490000|2022-02-14 15:11:30|62.91|59.83|62.6|59.52|62.91|59.83|62.6|59.52|0
1644851500000|2022-02-14 15:11:40|62.66|59.58|62.78|59.7|62.78|59.7|62.66|59.58|0
1644851510000|2022-02-14 15:11:50|62.85|59.77|63.15|60.07|63.15|60.07|62.85|59.77|0
1644851520000|2022-02-14 15:12:00|63.33|60.25|63.45|60.37|63.75|60.67|63.33|60.25|0
1644851530000|2022-02-14 15:12:10|63.57|60.49|63.57|60.49|63.57|60.49|63.39|60.31|0
1644851540000|2022-02-14 15:12:20|63.69|60.61|64.24|61.16|64.24|61.16|63.57|60.49|0
1644851550000|2022-02-14 15:12:30|64.12|61.04|64|60.92|64.12|61.04|64|60.92|0
1644851560000|2022-02-14 15:12:40|64.06|60.98|64.24|61.16|64.24|61.16|64.03|60.95|0
1644851570000|2022-02-14 15:12:50|64.37|61.29|64.06|60.98|64.37|61.29|64.06|60.98|0
1644851580000|2022-02-14 15:13:00|63.94|60.86|64|60.92|64|60.92|63.69|60.61|0
1644851590000|2022-02-14 15:13:10|63.81|60.73|63.81|60.73|63.81|60.73|63.69|60.61|0
1644851600000|2022-02-14 15:13:20|63.88|60.8|63.88|60.8|63.94|60.86|63.81|60.73|0
1644851610000|2022-02-14 15:13:30|63.48|60.4|63.15|60.07|63.48|60.4|63.15|60.07|0
1644851620000|2022-02-14 15:13:40|63.09|60.01|63.33|60.25|63.33|60.25|63.03|59.95|0
1644851630000|2022-02-14 15:13:50|62.9|59.82|63.09|60.01|63.09|60.01|62.9|59.82|0
1644851640000|2022-02-14 15:14:00|62.84|59.76|62.9|59.82|62.96|59.88|62.84|59.76|0
1644851650000|2022-02-14 15:14:10|62.81|59.73|62.9|59.82|63.03|59.95|62.81|59.73|0
1644851660000|2022-02-14 15:14:20|62.48|59.4|62.84|59.76|62.84|59.76|62.3|59.22|0
1644851670000|2022-02-14 15:14:30|62.78|59.7|62.6|59.52|62.78|59.7|62.6|59.52|0
1644851680000|2022-02-14 15:14:40|62.54|59.46|62.12|59.04|62.54|59.46|62.12|59.04|0
1644851690000|2022-02-14 15:14:50|61.77|58.69|62.12|59.04|62.12|59.04|61.77|58.69|0
1644851700000|2022-02-14 15:15:00|62|58.92|61.94|58.86|62.42|59.34|61.94|58.86|0
1644851710000|2022-02-14 15:15:10|62.18|59.1|61.97|58.89|62.36|59.28|61.97|58.89|0
1644851720000|2022-02-14 15:15:20|61.59|58.51|60.88|57.8|61.59|58.51|60.88|57.8|0
1644851730000|2022-02-14 15:15:30|60.64|57.56|60.7|57.62|60.7|57.62|60.35|57.27|0
1644851740000|2022-02-14 15:15:40|60.82|57.74|59.88|56.8|60.82|57.74|59.88|56.8|0
1644851750000|2022-02-14 15:15:50|59.3|56.22|59.07|55.99|59.36|56.28|59.07|55.99|0
1644851760000|2022-02-14 15:16:00|58.61|55.53|58.84|55.76|58.84|55.76|58.58|55.5|0
1644851770000|2022-02-14 15:16:10|58.73|55.65|58.67|55.59|58.78|55.7|58.67|55.59|0
1644851780000|2022-02-14 15:16:20|58.5|55.42|58.73|55.65|58.73|55.65|58.38|55.3|0
1644851790000|2022-02-14 15:16:30|59.07|55.99|59.42|56.34|59.42|56.34|59.07|55.99|0
1644851800000|2022-02-14 15:16:40|59.3|56.22|59.07|55.99|59.36|56.28|59.07|55.99|0
1644851810000|2022-02-14 15:16:50|58.84|55.76|58.5|55.42|58.84|55.76|58.5|55.42|0
1644851820000|2022-02-14 15:17:00|58.16|55.08|58.21|55.13|58.33|55.25|58.04|54.96|0
1644851830000|2022-02-14 15:17:10|58.5|55.42|58.55|55.47|58.55|55.47|58.5|55.42|0
1644851840000|2022-02-14 15:17:20|58.64|55.56|58.78|55.7|58.84|55.76|58.64|55.56|0
1644851850000|2022-02-14 15:17:30|58.84|55.76|59.24|56.16|59.24|56.16|58.84|55.76|0
1644851860000|2022-02-14 15:17:40|59.3|56.22|59.65|56.57|59.65|56.57|59.3|56.22|0
1644851870000|2022-02-14 15:17:50|59.76|56.68|59.65|56.57|59.76|56.68|59.65|56.57|0
1644851880000|2022-02-14 15:18:00|59.71|56.63|59.3|56.22|59.88|56.8|59.3|56.22|0
1644851890000|2022-02-14 15:18:10|59.36|56.28|59.3|56.22|59.65|56.57|59.3|56.22|0
1644851900000|2022-02-14 15:18:20|59.36|56.28|59.21|56.13|59.36|56.28|59.19|56.11|0
1644851910000|2022-02-14 15:18:30|59.24|56.16|59.53|56.45|59.59|56.51|59.24|56.16|0
1644851920000|2022-02-14 15:18:40|59.59|56.51|59.24|56.16|59.59|56.51|59.24|56.16|0
1644851930000|2022-02-14 15:18:50|59.47|56.39|59.53|56.45|59.59|56.51|59.47|56.39|0
1644851940000|2022-02-14 15:19:00|59.19|56.11|59.36|56.28|59.36|56.28|59.07|55.99|0
1644851950000|2022-02-14 15:19:10|59.76|56.68|60.11|57.03|60.17|57.09|59.76|56.68|0
1644851960000|2022-02-14 15:19:20|59.94|56.86|60.35|57.27|60.35|57.27|59.94|56.86|0
1644851970000|2022-02-14 15:19:30|60.41|57.33|60.29|57.21|60.41|57.33|60.23|57.15|0
1644851980000|2022-02-14 15:19:40|60.38|57.3|60.23|57.15|60.43|57.35|60.17|57.09|0
1644851990000|2022-02-14 15:19:50|60.14|57.06|60.29|57.21|60.29|57.21|60.05|56.97|0
1644852000000|2022-02-14 15:20:00|60.41|57.33|60.05|56.97|60.41|57.33|59.88|56.8|0
1644852010000|2022-02-14 15:20:10|60|56.92|60.05|56.97|60.05|56.97|60|56.92|0
1644852020000|2022-02-14 15:20:20|59.76|56.68|60.46|57.38|60.46|57.38|59.76|56.68|0
1644852030000|2022-02-14 15:20:30|60.29|57.21|60.41|57.33|60.41|57.33|60.17|57.09|0
1644852040000|2022-02-14 15:20:40|60.76|57.68|60.64|57.56|60.76|57.68|60.58|57.5|0
1644852050000|2022-02-14 15:20:50|60.76|57.68|60.35|57.27|60.76|57.68|60.29|57.21|0
1644852060000|2022-02-14 15:21:00|60.29|57.21|60.4|57.32|60.4|57.32|60.29|57.21|0
1644852070000|2022-02-14 15:21:10|60.35|57.27|60.46|57.38|60.46|57.38|60.35|57.27|0
1644852080000|2022-02-14 15:21:20|60.43|57.35|60.87|57.79|60.87|57.79|60.43|57.35|0
1644852090000|2022-02-14 15:21:30|60.64|57.56|60.17|57.09|60.64|57.56|60.17|57.09|0
1644852100000|2022-02-14 15:21:40|60.23|57.15|60.29|57.21|60.4|57.32|60.23|57.15|0
1644852110000|2022-02-14 15:21:50|60.35|57.27|60.64|57.56|60.67|57.59|60.35|57.27|0
1644852120000|2022-02-14 15:22:00|60.46|57.38|60.17|57.09|60.46|57.38|60.17|57.09|0
1644852130000|2022-02-14 15:22:10|59.76|56.68|58.1|55.02|59.76|56.68|58.1|55.02|0
1644852140000|2022-02-14 15:22:20|58.22|55.14|56.74|53.66|58.22|55.14|56.4|53.32|0
1644852150000|2022-02-14 15:22:30|56.68|53.6|56.23|53.15|56.68|53.6|56.06|52.98|0
1644852160000|2022-02-14 15:22:40|56.34|53.26|56.51|53.43|56.51|53.43|56.17|53.09|0
1644852170000|2022-02-14 15:22:50|56.68|53.6|56.51|53.43|56.79|53.71|56.51|53.43|0
1644852180000|2022-02-14 15:23:00|56.62|53.54|56.91|53.83|57.02|53.94|56.62|53.54|0
1644852190000|2022-02-14 15:23:10|56.85|53.77|57.62|54.54|57.62|54.54|56.85|53.77|0
1644852200000|2022-02-14 15:23:20|58.28|55.2|58.28|55.2|58.28|55.2|58.11|55.03|0
1644852210000|2022-02-14 15:23:30|58.4|55.32|59.15|56.07|59.15|56.07|58.4|55.32|0
1644852220000|2022-02-14 15:23:40|59.21|56.13|59.04|55.96|59.45|56.37|59.04|55.96|0
1644852230000|2022-02-14 15:23:50|58.98|55.9|58.74|55.66|59.09|56.01|58.74|55.66|0
1644852240000|2022-02-14 15:24:00|58.45|55.37|58.74|55.66|58.92|55.84|58.45|55.37|0
1644852250000|2022-02-14 15:24:10|58.63|55.55|58.4|55.32|58.63|55.55|58.34|55.26|0
1644852260000|2022-02-14 15:24:20|57.93|54.85|58.28|55.2|58.28|55.2|57.93|54.85|0
1644852270000|2022-02-14 15:24:30|58.22|55.14|58.37|55.29|58.4|55.32|58.22|55.14|0
1644852280000|2022-02-14 15:24:40|58.4|55.32|58.57|55.49|58.57|55.49|58.34|55.26|0
1644852290000|2022-02-14 15:24:50|58.74|55.66|58.8|55.72|58.8|55.72|58.74|55.66|0
1644852300000|2022-02-14 15:25:00|58.66|55.58|58.74|55.66|58.74|55.66|58.45|55.37|0
1644852310000|2022-02-14 15:25:10|58.98|55.9|58.45|55.37|58.98|55.9|58.45|55.37|0
1644852320000|2022-02-14 15:25:20|58.54|55.46|58.66|55.58|58.74|55.66|58.51|55.43|0
1644852330000|2022-02-14 15:25:30|58.45|55.37|58.28|55.2|58.45|55.37|58.16|55.08|0
1644852340000|2022-02-14 15:25:40|58.11|55.03|58.11|55.03|58.11|55.03|57.93|54.85|0
1644852350000|2022-02-14 15:25:50|58.22|55.14|58.28|55.2|58.28|55.2|58.22|55.14|0
1644852360000|2022-02-14 15:26:00|58.22|55.14|57.47|54.39|58.22|55.14|57.47|54.39|0
1644852370000|2022-02-14 15:26:10|57.44|54.36|57.76|54.68|57.76|54.68|57.44|54.36|0
1644852380000|2022-02-14 15:26:20|57.99|54.91|57.88|54.8|58.16|55.08|57.88|54.8|0
1644852390000|2022-02-14 15:26:30|57.93|54.85|58.22|55.14|58.22|55.14|57.93|54.85|0
1644852400000|2022-02-14 15:26:40|58.4|55.32|58.13|55.05|58.4|55.32|57.99|54.91|0
1644852410000|2022-02-14 15:26:50|58.02|54.94|57.9|54.82|58.08|55|57.88|54.8|0
1644852420000|2022-02-14 15:27:00|57.7|54.62|57.7|54.62|57.88|54.8|57.7|54.62|0
1644852430000|2022-02-14 15:27:10|57.82|54.74|57.07|53.99|57.82|54.74|57.07|53.99|0
1644852440000|2022-02-14 15:27:20|57.3|54.22|57.3|54.22|57.42|54.34|57.3|54.22|0
1644852450000|2022-02-14 15:27:30|56.79|53.71|57.13|54.05|57.13|54.05|56.7|53.62|0
1644852460000|2022-02-14 15:27:40|57.19|54.11|56.9|53.82|57.19|54.11|56.9|53.82|0
1644852470000|2022-02-14 15:27:50|57.22|54.14|57.19|54.11|57.3|54.22|57.19|54.11|0
1644852480000|2022-02-14 15:28:00|57.07|53.99|56.62|53.54|57.07|53.99|56.62|53.54|0
1644852490000|2022-02-14 15:28:10|56.79|53.71|56.56|53.48|56.96|53.88|56.56|53.48|0
1644852500000|2022-02-14 15:28:20|56.62|53.54|56.9|53.82|56.9|53.82|56.62|53.54|0
1644852510000|2022-02-14 15:28:30|56.87|53.79|56.68|53.6|56.87|53.79|56.68|53.6|0
1644852520000|2022-02-14 15:28:40|56.82|53.74|57.3|54.22|57.47|54.39|56.82|53.74|0
1644852530000|2022-02-14 15:28:50|57.42|54.34|57.59|54.51|57.59|54.51|57.42|54.34|0
1644852540000|2022-02-14 15:29:00|57.99|54.91|58.19|55.11|58.19|55.11|57.99|54.91|0
1644852550000|2022-02-14 15:29:10|58.39|55.31|58.63|55.55|58.63|55.55|58.39|55.31|0
1644852560000|2022-02-14 15:29:20|58.57|55.49|58.39|55.31|58.68|55.6|58.39|55.31|0
1644852570000|2022-02-14 15:29:30|58.16|55.08|58.51|55.43|58.51|55.43|58.13|55.05|0
1644852580000|2022-02-14 15:29:40|58.57|55.49|58.22|55.14|58.57|55.49|58.22|55.14|0
1644852590000|2022-02-14 15:29:50|57.87|54.79|57.87|54.79|58.1|55.02|57.87|54.79|0
1644852600000|2022-02-14 15:30:00|57.82|54.74|58.16|55.08|58.48|55.4|57.82|54.74|0
1644852610000|2022-02-14 15:30:10|58.1|55.02|58.25|55.17|58.25|55.17|58.05|54.97|0
1644852620000|2022-02-14 15:30:20|58.16|55.08|58.28|55.2|58.34|55.26|58.16|55.08|0
1644852630000|2022-02-14 15:30:30|58.86|55.78|58.39|55.31|58.86|55.78|58.34|55.26|0
1644852640000|2022-02-14 15:30:40|58.34|55.26|57.99|54.91|58.34|55.26|57.99|54.91|0
1644852650000|2022-02-14 15:30:50|57.93|54.85|57.53|54.45|57.93|54.85|57.53|54.45|0
1644852660000|2022-02-14 15:31:00|57.44|54.36|56.99|53.91|57.44|54.36|56.99|53.91|0
1644852670000|2022-02-14 15:31:10|56.79|53.71|56.31|53.23|56.79|53.71|56.31|53.23|0
1644852680000|2022-02-14 15:31:20|56.17|53.09|55.83|52.75|56.17|53.09|55.83|52.75|0
1644852690000|2022-02-14 15:31:30|55.66|52.58|56.11|53.03|56.11|53.03|55.66|52.58|0
1644852700000|2022-02-14 15:31:40|56.22|53.14|55.91|52.83|56.22|53.14|55.91|52.83|0
1644852710000|2022-02-14 15:31:50|56.22|53.14|56.19|53.11|56.36|53.28|56.19|53.11|0
1644852720000|2022-02-14 15:32:00|56.28|53.2|55.72|52.64|56.28|53.2|55.72|52.64|0
1644852730000|2022-02-14 15:32:10|55.61|52.53|55.97|52.89|55.97|52.89|55.61|52.53|0
1644852740000|2022-02-14 15:32:20|55.94|52.86|55.86|52.78|55.94|52.86|55.83|52.75|0
1644852750000|2022-02-14 15:32:30|55.72|52.64|55.69|52.61|55.77|52.69|55.69|52.61|0
1644852760000|2022-02-14 15:32:40|55.8|52.72|55.38|52.3|55.94|52.86|55.3|52.22|0
1644852770000|2022-02-14 15:32:50|55.33|52.25|54.61|51.53|55.33|52.25|54.61|51.53|0
1644852780000|2022-02-14 15:33:00|54.55|51.47|54.72|51.64|54.72|51.64|54.55|51.47|0
1644852790000|2022-02-14 15:33:10|55.05|51.97|55.05|51.97|55.16|52.08|55.05|51.97|0
1644852800000|2022-02-14 15:33:20|55.08|52|55.22|52.14|55.33|52.25|55.08|52|0
1644852810000|2022-02-14 15:33:30|55.33|52.25|56|52.92|56.06|52.98|55.33|52.25|0
1644852820000|2022-02-14 15:33:40|55.86|52.78|56.14|53.06|56.14|53.06|55.75|52.67|0
1644852830000|2022-02-14 15:33:50|56.2|53.12|56.37|53.29|56.37|53.29|56.09|53.01|0
1644852840000|2022-02-14 15:34:00|56.42|53.34|56.37|53.29|56.42|53.34|56.25|53.17|0
1644852850000|2022-02-14 15:34:10|56.45|53.37|56.76|53.68|56.76|53.68|56.45|53.37|0
1644852860000|2022-02-14 15:34:20|56.87|53.79|56.76|53.68|56.87|53.79|56.53|53.45|0
1644852870000|2022-02-14 15:34:30|56.65|53.57|56.59|53.51|56.76|53.68|56.59|53.51|0
1644852880000|2022-02-14 15:34:40|56.7|53.62|56.59|53.51|56.7|53.62|56.39|53.31|0
1644852890000|2022-02-14 15:34:50|56.7|53.62|56.7|53.62|56.76|53.68|56.7|53.62|0
1644852900000|2022-02-14 15:35:00|56.37|53.29|56.31|53.23|56.37|53.29|55.97|52.89|0
1644852910000|2022-02-14 15:35:10|56.48|53.4|56.53|53.45|56.7|53.62|56.42|53.34|0
1644852920000|2022-02-14 15:35:20|56.65|53.57|56.17|53.09|56.65|53.57|56.17|53.09|0
1644852930000|2022-02-14 15:35:30|56.22|53.14|55.92|52.84|56.22|53.14|55.86|52.78|0
1644852940000|2022-02-14 15:35:40|56.08|53|56.08|53|56.08|53|56.03|52.95|0
1644852950000|2022-02-14 15:35:50|55.92|52.84|56.25|53.17|56.25|53.17|55.92|52.84|0
1644852960000|2022-02-14 15:36:00|56.17|53.09|55.97|52.89|56.17|53.09|55.83|52.75|0
1644852970000|2022-02-14 15:36:10|56.31|53.23|56.2|53.12|56.31|53.23|56.14|53.06|0
1644852980000|2022-02-14 15:36:20|56.53|53.45|56.25|53.17|56.73|53.65|56.25|53.17|0
1644852990000|2022-02-14 15:36:30|56.2|53.12|56.42|53.34|56.42|53.34|56.2|53.12|0
1644853000000|2022-02-14 15:36:40|56.59|53.51|56.7|53.62|56.7|53.62|56.53|53.45|0
1644853010000|2022-02-14 15:36:50|56.62|53.54|56.36|53.28|56.62|53.54|56.36|53.28|0
1644853020000|2022-02-14 15:37:00|56.25|53.17|56.08|53|56.25|53.17|56.03|52.95|0
1644853030000|2022-02-14 15:37:10|56.48|53.4|56.14|53.06|56.48|53.4|56.14|53.06|0
1644853040000|2022-02-14 15:37:20|55.97|52.89|56.2|53.12|56.2|53.12|55.97|52.89|0
1644853050000|2022-02-14 15:37:30|56.08|53|56.31|53.23|56.42|53.34|56.08|53|0
1644853060000|2022-02-14 15:37:40|56.11|53.03|56.03|52.95|56.11|53.03|55.94|52.86|0
1644853070000|2022-02-14 15:37:50|55.8|52.72|55.86|52.78|55.86|52.78|55.78|52.7|0
1644853080000|2022-02-14 15:38:00|55.92|52.84|55.42|52.34|55.92|52.84|55.42|52.34|0
1644853090000|2022-02-14 15:38:10|55.47|52.39|55.3|52.22|55.47|52.39|55.3|52.22|0
1644853100000|2022-02-14 15:38:20|55.36|52.28|55.69|52.61|55.69|52.61|55.33|52.25|0
1644853110000|2022-02-14 15:38:30|55.92|52.84|55.47|52.39|55.92|52.84|55.47|52.39|0
1644853120000|2022-02-14 15:38:40|55.58|52.5|55.58|52.5|55.58|52.5|55.58|52.5|0
1644853130000|2022-02-14 15:38:50|55.75|52.67|56.08|53|56.25|53.17|55.75|52.67|0
1644853140000|2022-02-14 15:39:00|56|52.92|56.31|53.23|56.31|53.23|56|52.92|0
1644853150000|2022-02-14 15:39:10|56.36|53.28|56.25|53.17|56.36|53.28|56.2|53.12|0
1644853160000|2022-02-14 15:39:20|56.2|53.12|56.42|53.34|56.48|53.4|56.2|53.12|0
1644853170000|2022-02-14 15:39:30|56.31|53.23|56.48|53.4|56.48|53.4|56.25|53.17|0
1644853180000|2022-02-14 15:39:40|56.2|53.12|56.33|53.25|56.33|53.25|56.2|53.12|0
1644853190000|2022-02-14 15:39:50|56.08|53|56.2|53.12|56.2|53.12|56.08|53|0
1644853200000|2022-02-14 15:40:00|56.36|53.28|56.22|53.14|56.53|53.45|56.22|53.14|0
1644853210000|2022-02-14 15:40:10|56.2|53.12|56.48|53.4|56.48|53.4|56.2|53.12|0
1644853220000|2022-02-14 15:40:20|56.64|53.56|56.59|53.51|56.64|53.56|56.59|53.51|0
1644853230000|2022-02-14 15:40:30|56.25|53.17|56.03|52.95|56.25|53.17|56.03|52.95|0
1644853240000|2022-02-14 15:40:40|56.08|53|56.08|53|56.14|53.06|56.08|53|0
1644853250000|2022-02-14 15:40:50|56.03|52.95|56.05|52.97|56.05|52.97|55.97|52.89|0
1644853260000|2022-02-14 15:41:00|56.19|53.11|56.42|53.34|56.42|53.34|56.14|53.06|0
1644853270000|2022-02-14 15:41:10|56.59|53.51|56.48|53.4|56.59|53.51|56.36|53.28|0
1644853280000|2022-02-14 15:41:20|56.64|53.56|57.41|54.33|57.41|54.33|56.64|53.56|0
1644853290000|2022-02-14 15:41:30|57.47|54.39|57.15|54.07|57.47|54.39|57.07|53.99|0
1644853300000|2022-02-14 15:41:40|57.1|54.02|57.21|54.13|57.27|54.19|57.1|54.02|0
1644853310000|2022-02-14 15:41:50|57.1|54.02|57.04|53.96|57.1|54.02|57.04|53.96|0
1644853320000|2022-02-14 15:42:00|57.24|54.16|56.98|53.9|57.38|54.3|56.98|53.9|0
1644853330000|2022-02-14 15:42:10|57.04|53.96|56.95|53.87|57.04|53.96|56.95|53.87|0
1644853340000|2022-02-14 15:42:20|57.15|54.07|57.24|54.16|57.27|54.19|57.04|53.96|0
1644853350000|2022-02-14 15:42:30|57.38|54.3|57.61|54.53|57.61|54.53|57.29|54.21|0
1644853360000|2022-02-14 15:42:40|57.49|54.41|57.64|54.56|57.64|54.56|57.49|54.41|0
1644853370000|2022-02-14 15:42:50|57.44|54.36|57.72|54.64|57.72|54.64|57.44|54.36|0
1644853380000|2022-02-14 15:43:00|57.52|54.44|57.69|54.61|57.69|54.61|57.49|54.41|0
1644853390000|2022-02-14 15:43:10|57.61|54.53|57.89|54.81|57.89|54.81|57.61|54.53|0
1644853400000|2022-02-14 15:43:20|57.78|54.7|57.78|54.7|57.78|54.7|57.72|54.64|0
1644853410000|2022-02-14 15:43:30|58.07|54.99|58.07|54.99|58.07|54.99|57.95|54.87|0
1644853420000|2022-02-14 15:43:40|58.01|54.93|58.12|55.04|58.12|55.04|58.01|54.93|0
1644853430000|2022-02-14 15:43:50|58.07|54.99|57.86|54.78|58.07|54.99|57.86|54.78|0
1644853440000|2022-02-14 15:44:00|57.95|54.87|57.84|54.76|57.95|54.87|57.84|54.76|0
1644853450000|2022-02-14 15:44:10|57.78|54.7|57.67|54.59|57.84|54.76|57.67|54.59|0
1644853460000|2022-02-14 15:44:20|57.72|54.64|57.72|54.64|57.72|54.64|57.67|54.59|0
1644853470000|2022-02-14 15:44:30|57.84|54.76|57.64|54.56|57.84|54.76|57.64|54.56|0
1644853480000|2022-02-14 15:44:40|57.67|54.59|57.55|54.47|57.67|54.59|57.55|54.47|0
1644853490000|2022-02-14 15:44:50|57.38|54.3|57.41|54.33|57.46|54.38|57.38|54.3|0
1644853500000|2022-02-14 15:45:00|57.27|54.19|57.35|54.27|57.38|54.3|57.27|54.19|0
1644853510000|2022-02-14 15:45:10|57.32|54.24|56.93|53.85|57.32|54.24|56.93|53.85|0
1644853520000|2022-02-14 15:45:20|57.1|54.02|57.12|54.04|57.12|54.04|56.93|53.85|0
1644853530000|2022-02-14 15:45:30|57.61|54.53|57.78|54.7|57.78|54.7|57.61|54.53|0
1644853540000|2022-02-14 15:45:40|57.61|54.53|57.32|54.24|57.61|54.53|57.32|54.24|0
1644853550000|2022-02-14 15:45:50|57.27|54.19|57.61|54.53|57.66|54.58|57.27|54.19|0
1644853560000|2022-02-14 15:46:00|57.72|54.64|57.66|54.58|57.72|54.64|57.66|54.58|0
1644853570000|2022-02-14 15:46:10|57.61|54.53|57.81|54.73|57.81|54.73|57.44|54.36|0
1644853580000|2022-02-14 15:46:20|57.78|54.7|57.75|54.67|57.78|54.7|57.61|54.53|0
1644853590000|2022-02-14 15:46:30|57.81|54.73|57.75|54.67|57.84|54.76|57.75|54.67|0
1644853600000|2022-02-14 15:46:40|57.89|54.81|58.01|54.93|58.07|54.99|57.89|54.81|0
1644853610000|2022-02-14 15:46:50|57.84|54.76|57.78|54.7|57.84|54.76|57.75|54.67|0
1644853620000|2022-02-14 15:47:00|57.72|54.64|57.89|54.81|58.01|54.93|57.72|54.64|0
1644853630000|2022-02-14 15:47:10|57.95|54.87|57.89|54.81|58.01|54.93|57.89|54.81|0
1644853640000|2022-02-14 15:47:20|57.95|54.87|57.84|54.76|57.95|54.87|57.66|54.58|0
1644853650000|2022-02-14 15:47:30|57.89|54.81|57.49|54.41|57.89|54.81|57.44|54.36|0
1644853660000|2022-02-14 15:47:40|57.55|54.47|57.66|54.58|57.66|54.58|57.35|54.27|0
1644853670000|2022-02-14 15:47:50|57.72|54.64|57.78|54.7|57.84|54.76|57.66|54.58|0
1644853680000|2022-02-14 15:48:00|57.72|54.64|57.78|54.7|57.89|54.81|57.72|54.64|0
1644853690000|2022-02-14 15:48:10|57.84|54.76|58.07|54.99|58.07|54.99|57.84|54.76|0
1644853700000|2022-02-14 15:48:20|58.09|55.01|58.58|55.5|58.64|55.56|58.09|55.01|0
1644853710000|2022-02-14 15:48:30|58.64|55.56|58.76|55.68|58.82|55.74|58.64|55.56|0
1644853720000|2022-02-14 15:48:40|58.64|55.56|58.64|55.56|58.64|55.56|58.41|55.33|0
1644853730000|2022-02-14 15:48:50|58.53|55.45|58.53|55.45|58.53|55.45|58.5|55.42|0
1644853740000|2022-02-14 15:49:00|58.58|55.5|58.82|55.74|58.82|55.74|58.58|55.5|0
1644853750000|2022-02-14 15:49:10|58.93|55.85|58.47|55.39|58.93|55.85|58.47|55.39|0
1644853760000|2022-02-14 15:49:20|58.06|54.98|57.89|54.81|58.18|55.1|57.89|54.81|0
1644853770000|2022-02-14 15:49:30|57.72|54.64|57.95|54.87|57.95|54.87|57.72|54.64|0
1644853780000|2022-02-14 15:49:40|58.06|54.98|58.03|54.95|58.06|54.98|57.89|54.81|0
1644853790000|2022-02-14 15:49:50|58.06|54.98|58.47|55.39|58.47|55.39|57.95|54.87|0
1644853800000|2022-02-14 15:50:00|58.41|55.33|58.7|55.62|58.76|55.68|58.35|55.27|0
1644853810000|2022-02-14 15:50:10|58.82|55.74|58.99|55.91|59.02|55.94|58.82|55.74|0
1644853820000|2022-02-14 15:50:20|58.93|55.85|59.02|55.94|59.02|55.94|58.93|55.85|0
1644853830000|2022-02-14 15:50:30|58.93|55.85|58.76|55.68|58.93|55.85|58.76|55.68|0
1644853840000|2022-02-14 15:50:40|58.53|55.45|58.47|55.39|58.53|55.45|58.47|55.39|0
1644853850000|2022-02-14 15:50:50|58.53|55.45|58.47|55.39|58.58|55.5|58.47|55.39|0
1644853860000|2022-02-14 15:51:00|58.35|55.27|58.24|55.16|58.35|55.27|58.24|55.16|0
1644853870000|2022-02-14 15:51:10|58.01|54.93|57.89|54.81|58.12|55.04|57.89|54.81|0
1644853880000|2022-02-14 15:51:20|57.95|54.87|57.89|54.81|58.01|54.93|57.83|54.75|0
1644853890000|2022-02-14 15:51:30|57.78|54.7|57.78|54.7|57.8|54.72|57.66|54.58|0
1644853900000|2022-02-14 15:51:40|57.83|54.75|57.55|54.69|57.83|54.81|57.55|54.69|0
1644853910000|2022-02-14 15:51:50|57.38|54.52|57.41|54.55|57.5|54.64|57.27|54.41|0
1644853920000|2022-02-14 15:52:00|56.98|54.12|56.98|54.12|57.15|54.29|56.98|54.12|0
1644853930000|2022-02-14 15:52:10|56.78|53.92|56.93|54.07|56.98|54.12|56.78|53.92|0
1644853940000|2022-02-14 15:52:20|57.1|54.24|56.87|54.01|57.15|54.29|56.87|54.01|0
1644853950000|2022-02-14 15:52:30|56.93|54.07|56.98|54.12|56.98|54.12|56.87|54.01|0
1644853960000|2022-02-14 15:52:40|56.84|53.98|56.81|53.95|56.84|53.98|56.81|53.95|0
1644853970000|2022-02-14 15:52:50|56.93|54.07|56.98|54.12|56.98|54.12|56.87|54.01|0
1644853980000|2022-02-14 15:53:00|56.84|53.98|56.76|53.9|56.84|53.98|56.76|53.9|0
1644853990000|2022-02-14 15:53:10|56.93|54.07|56.87|54.01|56.98|54.12|56.81|53.95|0
1644854000000|2022-02-14 15:53:20|56.36|53.5|56.42|53.56|56.5|53.64|56.36|53.5|0
1644854010000|2022-02-14 15:53:30|56.36|53.5|56.76|53.9|56.76|53.9|56.36|53.5|0
1644854020000|2022-02-14 15:53:40|56.7|53.84|57.04|54.18|57.04|54.18|56.7|53.84|0
1644854030000|2022-02-14 15:53:50|57.15|54.29|57.15|54.29|57.15|54.29|56.98|54.12|0
1644854040000|2022-02-14 15:54:00|57.32|54.46|57.55|54.69|57.55|54.69|57.32|54.46|0
1644854050000|2022-02-14 15:54:10|57.35|54.49|57.15|54.29|57.35|54.49|57.15|54.29|0
1644854060000|2022-02-14 15:54:20|57.21|54.35|57.1|54.24|57.21|54.35|57.1|54.24|0
1644854070000|2022-02-14 15:54:30|57.15|54.29|56.98|54.12|57.15|54.29|56.95|54.09|0
1644854080000|2022-02-14 15:54:40|56.93|54.07|57.1|54.24|57.1|54.24|56.93|54.07|0
1644854090000|2022-02-14 15:54:50|57.12|54.26|57.1|54.24|57.27|54.41|57.1|54.24|0
1644854100000|2022-02-14 15:55:00|57.15|54.29|57.29|54.43|57.38|54.52|57.1|54.24|0
1644854110000|2022-02-14 15:55:10|57.12|54.26|57.49|54.63|57.49|54.63|56.93|54.07|0
1644854120000|2022-02-14 15:55:20|57.61|54.75|57.9|55.04|57.9|55.04|57.55|54.69|0
1644854130000|2022-02-14 15:55:30|57.81|54.95|57.95|55.09|58.1|55.24|57.81|54.95|0
1644854140000|2022-02-14 15:55:40|58.12|55.26|58.12|55.26|58.12|55.26|58.01|55.15|0
1644854150000|2022-02-14 15:55:50|57.95|55.09|57.72|54.86|58.07|55.21|57.72|54.86|0
1644854160000|2022-02-14 15:56:00|57.67|54.81|58.01|55.15|58.3|55.44|57.67|54.81|0
1644854170000|2022-02-14 15:56:10|57.61|54.75|57.86|55|57.86|55|57.61|54.75|0
1644854180000|2022-02-14 15:56:20|57.84|54.98|57.55|54.69|57.84|54.98|57.55|54.69|0
1644854190000|2022-02-14 15:56:30|57.38|54.52|57.55|54.69|57.61|54.75|57.38|54.52|0
1644854200000|2022-02-14 15:56:40|57.52|54.66|57.38|54.52|57.52|54.66|57.38|54.52|0
1644854210000|2022-02-14 15:56:50|57.32|54.46|57.44|54.58|57.44|54.58|57.32|54.46|0
1644854220000|2022-02-14 15:57:00|57.78|54.92|56.75|53.89|57.78|54.92|56.75|53.89|0
1644854230000|2022-02-14 15:57:10|56.59|53.73|55.97|53.11|56.59|53.73|55.97|53.11|0
1644854240000|2022-02-14 15:57:20|56.19|53.33|56.42|53.56|56.42|53.56|56.13|53.27|0
1644854250000|2022-02-14 15:57:30|56.3|53.44|55.85|52.99|56.3|53.44|55.85|52.99|0
1644854260000|2022-02-14 15:57:40|55.74|52.88|55.97|53.11|55.97|53.11|55.74|52.88|0
1644854270000|2022-02-14 15:57:50|56.13|53.27|56.47|53.61|56.47|53.61|56.13|53.27|0
1644854280000|2022-02-14 15:58:00|56.5|53.64|56.53|53.67|56.53|53.67|56.39|53.53|0
1644854290000|2022-02-14 15:58:10|56.39|53.53|56.36|53.5|56.42|53.56|56.3|53.44|0
1644854300000|2022-02-14 15:58:20|56.19|53.33|55.85|52.99|56.19|53.33|55.85|52.99|0
1644854310000|2022-02-14 15:58:30|55.94|53.08|56.13|53.27|56.13|53.27|55.94|53.08|0
1644854320000|2022-02-14 15:58:40|56.42|53.56|56.42|53.56|56.75|53.89|56.42|53.56|0
1644854330000|2022-02-14 15:58:50|56.47|53.61|56.81|53.95|56.81|53.95|56.47|53.61|0
1644854340000|2022-02-14 15:59:00|58.29|55.43|58.63|55.77|58.63|55.77|58.29|55.43|0
1644854350000|2022-02-14 15:59:10|59.18|56.32|59.55|56.69|59.55|56.69|59|56.14|0
1644854360000|2022-02-14 15:59:20|59.58|56.72|59.18|56.32|59.58|56.72|59.18|56.32|0
1644854370000|2022-02-14 15:59:30|59.09|56.23|58.6|55.74|59.09|56.23|58.6|55.74|0
1644854380000|2022-02-14 15:59:40|58.57|55.71|58.54|55.68|58.83|55.97|58.54|55.68|0
1644854390000|2022-02-14 15:59:50|58.37|55.51|58.26|55.4|58.37|55.51|58.26|55.4|0
1644854400000|2022-02-14 16:00:00|58.37|55.51|58.71|55.85|58.71|55.85|58.37|55.51|0
1644854410000|2022-02-14 16:00:10|58.09|55.23|58.03|55.17|58.28|55.42|58.03|55.17|0
1644854420000|2022-02-14 16:00:20|57.97|55.11|57.94|55.08|58.28|55.42|57.94|55.08|0
1644854430000|2022-02-14 16:00:30|57.91|55.05|58.34|55.48|58.34|55.48|57.91|55.05|0
1644854440000|2022-02-14 16:00:40|58.14|55.28|58.2|55.34|58.31|55.45|58.14|55.28|0
1644854450000|2022-02-14 16:00:50|58.37|55.51|58.26|55.4|58.37|55.51|58.26|55.4|0
1644854460000|2022-02-14 16:01:00|58.4|55.54|58.71|55.85|58.71|55.85|58.4|55.54|0
1644854470000|2022-02-14 16:01:10|58.43|55.57|58.43|55.57|58.43|55.57|58.26|55.4|0
1644854480000|2022-02-14 16:01:20|58.26|55.4|58.31|55.45|58.31|55.45|57.97|55.11|0
1644854490000|2022-02-14 16:01:30|58.71|55.85|58.83|55.97|58.83|55.97|58.71|55.85|0
1644854500000|2022-02-14 16:01:40|58.54|55.68|58.68|55.82|58.68|55.82|58.51|55.65|0
1644854510000|2022-02-14 16:01:50|58.66|55.8|58.89|56.03|58.97|56.11|58.66|55.8|0
1644854520000|2022-02-14 16:02:00|58.66|55.8|58.89|56.03|58.89|56.03|58.48|55.62|0
1644854530000|2022-02-14 16:02:10|58.6|55.74|58.54|55.68|58.71|55.85|58.54|55.68|0
1644854540000|2022-02-14 16:02:20|58.45|55.59|58.89|56.03|58.89|56.03|58.45|55.59|0
1644854550000|2022-02-14 16:02:30|59|56.14|58.94|56.08|59.12|56.26|58.89|56.03|0
1644854560000|2022-02-14 16:02:40|58.83|55.97|59.12|56.26|59.12|56.26|58.83|55.97|0
1644854570000|2022-02-14 16:02:50|59.06|56.2|59.26|56.4|59.29|56.43|59.06|56.2|0
1644854580000|2022-02-14 16:03:00|58.89|56.03|59.2|56.34|59.29|56.43|58.89|56.03|0
1644854590000|2022-02-14 16:03:10|59.12|56.26|58.89|56.03|59.12|56.26|58.89|56.03|0
1644854600000|2022-02-14 16:03:20|58.77|55.91|58.6|55.74|58.77|55.91|58.6|55.74|0
1644854610000|2022-02-14 16:03:30|58.54|55.68|58.71|55.85|58.77|55.91|58.48|55.62|0
1644854620000|2022-02-14 16:03:40|58.77|55.91|58.94|56.08|58.94|56.08|58.77|55.91|0
1644854630000|2022-02-14 16:03:50|59|56.14|59.29|56.43|59.29|56.43|59|56.14|0
1644854640000|2022-02-14 16:04:00|59.55|56.69|59.84|56.98|59.84|56.98|59.55|56.69|0
1644854650000|2022-02-14 16:04:10|60.04|57.18|60.34|57.48|60.34|57.48|60.04|57.18|0
1644854660000|2022-02-14 16:04:20|60.28|57.42|59.99|57.13|60.28|57.42|59.99|57.13|0
1644854670000|2022-02-14 16:04:30|59.87|57.01|59.99|57.13|60.1|57.24|59.87|57.01|0
1644854680000|2022-02-14 16:04:40|60.01|57.15|59.99|57.13|60.01|57.15|59.81|56.95|0
1644854690000|2022-02-14 16:04:50|59.9|57.04|59.99|57.13|59.99|57.13|59.9|57.04|0
1644854700000|2022-02-14 16:05:00|59.87|57.01|59.99|57.13|59.99|57.13|59.58|56.72|0
1644854710000|2022-02-14 16:05:10|60.13|57.27|59.64|56.78|60.13|57.27|59.4|56.54|0
1644854720000|2022-02-14 16:05:20|59.69|56.83|59.17|56.31|59.69|56.83|59.17|56.31|0
1644854730000|2022-02-14 16:05:30|59.26|56.4|59.06|56.2|59.26|56.4|58.94|56.08|0
1644854740000|2022-02-14 16:05:40|59.23|56.37|59.23|56.37|59.29|56.43|59.23|56.37|0
1644854750000|2022-02-14 16:05:50|58.97|56.11|59.23|56.37|59.23|56.37|58.97|56.11|0
1644854760000|2022-02-14 16:06:00|58.94|56.08|58.71|55.85|58.94|56.08|58.68|55.82|0
1644854770000|2022-02-14 16:06:10|58.54|55.68|58.37|55.51|58.54|55.68|58.37|55.51|0
1644854780000|2022-02-14 16:06:20|58.48|55.62|58.83|55.97|58.83|55.97|58.48|55.62|0
1644854790000|2022-02-14 16:06:30|58.88|56.02|58.88|56.02|59.17|56.31|58.88|56.02|0
1644854800000|2022-02-14 16:06:40|59.11|56.25|59.03|56.17|59.11|56.25|59|56.14|0
1644854810000|2022-02-14 16:06:50|58.94|56.08|59.23|56.37|59.23|56.37|58.94|56.08|0
1644854820000|2022-02-14 16:07:00|59.58|56.72|59.64|56.78|59.69|56.83|59.52|56.66|0
1644854830000|2022-02-14 16:07:10|59.81|56.95|59.75|56.89|59.81|56.95|59.75|56.89|0
1644854840000|2022-02-14 16:07:20|59.52|56.66|59.72|56.86|59.72|56.86|59.46|56.6|0
1644854850000|2022-02-14 16:07:30|59.61|56.75|59.29|56.43|59.61|56.75|59.11|56.25|0
1644854860000|2022-02-14 16:07:40|59.4|56.54|59.23|56.37|59.4|56.54|59.23|56.37|0
1644854870000|2022-02-14 16:07:50|59.17|56.31|59.11|56.25|59.17|56.31|59.06|56.2|0
1644854880000|2022-02-14 16:08:00|59.17|56.31|58.88|56.02|59.17|56.31|58.88|56.02|0
1644854890000|2022-02-14 16:08:10|58.94|56.08|58.88|56.02|58.94|56.08|58.74|55.88|0
1644854900000|2022-02-14 16:08:20|58.94|56.08|58.94|56.08|58.94|56.08|58.85|55.99|0
1644854910000|2022-02-14 16:08:30|58.88|56.02|58.83|55.97|58.88|56.02|58.83|55.97|0
1644854920000|2022-02-14 16:08:40|58.77|55.91|58.83|55.97|58.91|56.05|58.77|55.91|0
1644854930000|2022-02-14 16:08:50|58.94|56.08|59.06|56.2|59.06|56.2|58.94|56.08|0
1644854940000|2022-02-14 16:09:00|58.94|56.08|59.34|56.48|59.34|56.48|58.94|56.08|0
1644854950000|2022-02-14 16:09:10|59.29|56.43|59.58|56.72|59.58|56.72|59.17|56.31|0
1644854960000|2022-02-14 16:09:20|59.34|56.48|59.06|56.2|59.34|56.48|59|56.14|0
1644854970000|2022-02-14 16:09:30|58.97|56.11|59.03|56.17|59.03|56.17|58.8|55.94|0
1644854980000|2022-02-14 16:09:40|58.94|56.08|58.91|56.05|58.94|56.08|58.88|56.02|0
1644854990000|2022-02-14 16:09:50|58.97|56.11|58.91|56.05|58.97|56.11|58.83|55.97|0
1644855000000|2022-02-14 16:10:00|59.03|56.17|59.34|56.48|59.34|56.48|59.03|56.17|0
1644855010000|2022-02-14 16:10:10|59.29|56.43|59.29|56.43|59.55|56.69|59.29|56.43|0
1644855020000|2022-02-14 16:10:20|59.26|56.4|59.06|56.2|59.26|56.4|59.03|56.17|0
1644855030000|2022-02-14 16:10:30|58.77|55.91|58.88|56.02|58.88|56.02|58.77|55.91|0
1644855040000|2022-02-14 16:10:40|58.62|55.76|58.88|56.02|58.88|56.02|58.54|55.68|0
1644855050000|2022-02-14 16:10:50|58.97|56.11|58.71|55.85|58.97|56.11|58.71|55.85|0
1644855060000|2022-02-14 16:11:00|58.77|55.91|58.71|55.85|58.77|55.91|58.71|55.85|0
1644855070000|2022-02-14 16:11:10|58.68|55.82|58.42|55.56|58.68|55.82|58.42|55.56|0
1644855080000|2022-02-14 16:11:20|58.34|55.48|58.48|55.62|58.6|55.74|58.34|55.48|0
1644855090000|2022-02-14 16:11:30|58.37|55.51|58.77|55.91|58.77|55.91|58.37|55.51|0
1644855100000|2022-02-14 16:11:40|58.62|55.76|58.54|55.68|58.62|55.76|58.48|55.62|0
1644855110000|2022-02-14 16:11:50|58.65|55.79|58.42|55.56|58.65|55.79|58.42|55.56|0
1644855120000|2022-02-14 16:12:00|58.25|55.39|58.48|55.62|58.48|55.62|58.08|55.22|0
1644855130000|2022-02-14 16:12:10|58.19|55.33|58.31|55.45|58.31|55.45|58.19|55.33|0
1644855140000|2022-02-14 16:12:20|58.39|55.53|58.37|55.51|58.42|55.56|58.37|55.51|0
1644855150000|2022-02-14 16:12:30|58.39|55.53|58.19|55.33|58.39|55.53|58.19|55.33|0
1644855160000|2022-02-14 16:12:40|58.02|55.16|58.14|55.28|58.14|55.28|57.97|55.11|0
1644855170000|2022-02-14 16:12:50|58.25|55.39|58.65|55.79|58.65|55.79|58.25|55.39|0
1644855180000|2022-02-14 16:13:00|58.54|55.68|58.31|55.45|58.54|55.68|58.31|55.45|0
1644855190000|2022-02-14 16:13:10|58.14|55.28|58.59|55.73|58.59|55.73|58.14|55.28|0
1644855200000|2022-02-14 16:13:20|59|56.14|58.94|56.08|59|56.14|58.94|56.08|0
1644855210000|2022-02-14 16:13:30|58.97|56.11|59.11|56.25|59.11|56.25|58.91|56.05|0
1644855220000|2022-02-14 16:13:40|58.88|56.02|58.71|55.85|58.94|56.08|58.71|55.85|0
1644855230000|2022-02-14 16:13:50|58.77|55.91|58.82|55.96|58.82|55.96|58.71|55.85|0
1644855240000|2022-02-14 16:14:00|59.11|56.25|58.82|55.96|59.11|56.25|58.82|55.96|0
1644855250000|2022-02-14 16:14:10|58.79|55.93|58.54|55.68|58.88|56.02|58.54|55.68|0
1644855260000|2022-02-14 16:14:20|58.37|55.51|58.25|55.39|58.48|55.62|58.08|55.22|0
1644855270000|2022-02-14 16:14:30|58.19|55.33|58.16|55.3|58.19|55.33|58.14|55.28|0
1644855280000|2022-02-14 16:14:40|58.14|55.28|58.02|55.16|58.14|55.28|58.02|55.16|0
1644855290000|2022-02-14 16:14:50|57.91|55.05|58.08|55.22|58.08|55.22|57.91|55.05|0
1644855300000|2022-02-14 16:15:00|58.19|55.33|58.25|55.39|58.36|55.5|58.19|55.33|0
1644855310000|2022-02-14 16:15:10|58.19|55.33|58.36|55.5|58.54|55.68|58.19|55.33|0
1644855320000|2022-02-14 16:15:20|58.31|55.45|58.19|55.33|58.31|55.45|58.08|55.22|0
1644855330000|2022-02-14 16:15:30|58.14|55.28|58.14|55.28|58.14|55.28|57.94|55.08|0
1644855340000|2022-02-14 16:15:40|58.45|55.59|58.48|55.62|58.59|55.73|58.45|55.59|0
1644855350000|2022-02-14 16:15:50|58.36|55.5|58.39|55.53|58.39|55.53|58.33|55.47|0
1644855360000|2022-02-14 16:16:00|58.65|55.79|59.11|56.25|59.11|56.25|58.65|55.79|0
1644855370000|2022-02-14 16:16:10|59.46|56.6|59.46|56.6|59.46|56.6|59.4|56.54|0
1644855380000|2022-02-14 16:16:20|59.52|56.66|59.57|56.71|59.63|56.77|59.52|56.66|0
1644855390000|2022-02-14 16:16:30|59.69|56.83|60.1|57.24|60.1|57.24|59.69|56.83|0
1644855400000|2022-02-14 16:16:40|60.16|57.3|60.16|57.3|60.16|57.3|59.98|57.12|0
1644855410000|2022-02-14 16:16:50|60.13|57.27|60.16|57.3|60.16|57.3|60.1|57.24|0
1644855420000|2022-02-14 16:17:00|60.39|57.53|60.45|57.59|60.74|57.88|60.39|57.53|0
1644855430000|2022-02-14 16:17:10|60.51|57.65|60.62|57.76|60.8|57.94|60.51|57.65|0
1644855440000|2022-02-14 16:17:20|60.57|57.71|60.68|57.82|60.8|57.94|60.57|57.71|0
1644855450000|2022-02-14 16:17:30|60.74|57.88|60.33|57.47|60.74|57.88|60.33|57.47|0
1644855460000|2022-02-14 16:17:40|60.21|57.35|60.33|57.47|60.33|57.47|60.16|57.3|0
1644855470000|2022-02-14 16:17:50|60.27|57.41|60.3|57.44|60.3|57.44|60.16|57.3|0
1644855480000|2022-02-14 16:18:00|60.33|57.47|60.65|57.79|60.65|57.79|60.33|57.47|0
1644855490000|2022-02-14 16:18:10|60.45|57.59|60.27|57.41|60.45|57.59|60.27|57.41|0
1644855500000|2022-02-14 16:18:20|60.45|57.59|60.39|57.53|60.45|57.59|60.39|57.53|0
1644855510000|2022-02-14 16:18:30|60.51|57.65|60.74|57.88|60.74|57.88|60.51|57.65|0
1644855520000|2022-02-14 16:18:40|60.8|57.94|60.74|57.88|60.8|57.94|60.68|57.82|0
1644855530000|2022-02-14 16:18:50|60.68|57.82|60.77|57.91|60.92|58.06|60.68|57.82|0
1644855540000|2022-02-14 16:19:00|60.86|58|61.51|58.65|61.51|58.65|60.86|58|0
1644855550000|2022-02-14 16:19:10|61.57|58.71|61.75|58.89|61.75|58.89|61.51|58.65|0
1644855560000|2022-02-14 16:19:20|61.63|58.77|61.6|58.74|61.63|58.77|61.6|58.74|0
1644855570000|2022-02-14 16:19:30|61.57|58.71|61.51|58.65|61.69|58.83|61.45|58.59|0
1644855580000|2022-02-14 16:19:40|61.63|58.77|61.57|58.71|61.63|58.77|61.51|58.65|0
1644855590000|2022-02-14 16:19:50|61.51|58.65|61.57|58.71|61.57|58.71|61.48|58.62|0
1644855600000|2022-02-14 16:20:00|61.51|58.65|61.21|58.35|61.51|58.65|61.21|58.35|0
1644855610000|2022-02-14 16:20:10|61.39|58.53|60.92|58.06|61.39|58.53|60.92|58.06|0
1644855620000|2022-02-14 16:20:20|61.04|58.18|60.92|58.06|61.04|58.18|60.92|58.06|0
1644855630000|2022-02-14 16:20:30|61.04|58.18|60.8|57.94|61.04|58.18|60.8|57.94|0
1644855640000|2022-02-14 16:20:40|60.95|58.09|60.98|58.12|60.98|58.12|60.92|58.06|0
1644855650000|2022-02-14 16:20:50|60.92|58.06|61.27|58.41|61.33|58.47|60.92|58.06|0
1644855660000|2022-02-14 16:21:00|61.33|58.47|61.39|58.53|61.63|58.77|61.33|58.47|0
1644855670000|2022-02-14 16:21:10|61.21|58.35|60.86|58|61.21|58.35|60.86|58|0
1644855680000|2022-02-14 16:21:20|60.8|57.94|61.21|58.35|61.21|58.35|60.8|57.94|0
1644855690000|2022-02-14 16:21:30|61.36|58.5|61.45|58.59|61.45|58.59|61.33|58.47|0
1644855700000|2022-02-14 16:21:40|61.39|58.53|61.09|58.23|61.39|58.53|61.09|58.23|0
1644855710000|2022-02-14 16:21:50|61.04|58.18|61.15|58.29|61.18|58.32|61.04|58.18|0
1644855720000|2022-02-14 16:22:00|61.21|58.35|60.98|58.12|61.27|58.41|60.98|58.12|0
1644855730000|2022-02-14 16:22:10|61.09|58.23|61.21|58.35|61.27|58.41|61.09|58.23|0
1644855740000|2022-02-14 16:22:20|61.15|58.29|61.21|58.35|61.21|58.35|61.15|58.29|0
1644855750000|2022-02-14 16:22:30|61.15|58.29|61.09|58.23|61.15|58.29|60.92|58.06|0
1644855760000|2022-02-14 16:22:40|61.04|58.18|60.98|58.12|61.04|58.18|60.98|58.12|0
1644855770000|2022-02-14 16:22:50|61.09|58.23|61.33|58.47|61.33|58.47|61.09|58.23|0
1644855780000|2022-02-14 16:23:00|61.27|58.41|61.93|59.07|61.93|59.07|61.27|58.41|0
1644855790000|2022-02-14 16:23:10|61.81|58.95|61.93|59.07|61.93|59.07|61.81|58.95|0
1644855800000|2022-02-14 16:23:20|61.75|58.89|61.99|59.13|61.99|59.13|61.75|58.89|0
1644855810000|2022-02-14 16:23:30|62.05|59.19|62.17|59.31|62.17|59.31|62.05|59.19|0
1644855820000|2022-02-14 16:23:40|62.11|59.25|62.11|59.25|62.17|59.31|62.11|59.25|0
1644855830000|2022-02-14 16:23:50|62.01|59.15|62.29|59.43|62.29|59.43|61.99|59.13|0
1644855840000|2022-02-14 16:24:00|62.23|59.37|61.95|59.09|62.23|59.37|61.95|59.09|0
1644855850000|2022-02-14 16:24:10|62.05|59.19|61.87|59.01|62.05|59.19|61.87|59.01|0
1644855860000|2022-02-14 16:24:20|61.93|59.07|61.93|59.07|61.99|59.13|61.93|59.07|0
1644855870000|2022-02-14 16:24:30|61.87|59.01|61.63|58.77|61.87|59.01|61.45|58.59|0
1644855880000|2022-02-14 16:24:40|61.57|58.71|61.87|59.01|61.87|59.01|61.57|58.71|0
1644855890000|2022-02-14 16:24:50|61.99|59.13|61.93|59.07|61.99|59.13|61.93|59.07|0
1644855900000|2022-02-14 16:25:00|62.05|59.19|62.28|59.42|62.4|59.54|62.05|59.19|0
1644855910000|2022-02-14 16:25:10|62.11|59.25|61.93|59.07|62.11|59.25|61.93|59.07|0
1644855920000|2022-02-14 16:25:20|61.75|58.89|61.81|58.95|61.87|59.01|61.75|58.89|0
1644855930000|2022-02-14 16:25:30|61.75|58.89|61.51|58.65|61.75|58.89|61.51|58.65|0
1644855940000|2022-02-14 16:25:40|61.63|58.77|61.57|58.71|61.75|58.89|61.57|58.71|0
1644855950000|2022-02-14 16:25:50|61.63|58.77|61.54|58.68|61.66|58.8|61.54|58.68|0
1644855960000|2022-02-14 16:26:00|61.72|58.86|61.99|59.13|61.99|59.13|61.72|58.86|0
1644855970000|2022-02-14 16:26:10|62.1|59.24|62.34|59.48|62.34|59.48|62.1|59.24|0
1644855980000|2022-02-14 16:26:20|62.28|59.42|62.22|59.36|62.31|59.45|62.16|59.3|0
1644855990000|2022-02-14 16:26:30|62.28|59.42|62.34|59.48|62.34|59.48|62.28|59.42|0
1644856000000|2022-02-14 16:26:40|62.4|59.54|62.46|59.6|62.46|59.6|62.34|59.48|0
1644856010000|2022-02-14 16:26:50|62.4|59.54|62.34|59.48|62.4|59.54|62.28|59.42|0
1644856020000|2022-02-14 16:27:00|62.22|59.36|62.16|59.3|62.22|59.36|62.16|59.3|0
1644856030000|2022-02-14 16:27:10|62.04|59.18|62.16|59.3|62.28|59.42|62.04|59.18|0
1644856040000|2022-02-14 16:27:20|62.28|59.42|62.46|59.6|62.46|59.6|62.16|59.3|0
1644856050000|2022-02-14 16:27:30|62.89|60.03|62.95|60.09|63.01|60.15|62.89|60.03|0
1644856060000|2022-02-14 16:27:40|62.83|59.97|62.95|60.09|62.95|60.09|62.77|59.91|0
1644856070000|2022-02-14 16:27:50|63.01|60.15|62.95|60.09|63.07|60.21|62.95|60.09|0
1644856080000|2022-02-14 16:28:00|63.01|60.15|63.31|60.45|63.37|60.51|63.01|60.15|0
1644856090000|2022-02-14 16:28:10|63.25|60.39|63.13|60.27|63.25|60.39|63.13|60.27|0
1644856100000|2022-02-14 16:28:20|63.25|60.39|63.37|60.51|63.37|60.51|63.19|60.33|0
1644856110000|2022-02-14 16:28:30|63.25|60.39|63.37|60.51|63.43|60.57|63.25|60.39|0
1644856120000|2022-02-14 16:28:40|63.49|60.63|63.37|60.51|63.49|60.63|63.37|60.51|0
1644856130000|2022-02-14 16:28:50|63.31|60.45|63.67|60.81|63.74|60.88|63.31|60.45|0
1644856140000|2022-02-14 16:29:00|63.61|60.75|63.31|60.45|63.61|60.75|63.25|60.39|0
1644856150000|2022-02-14 16:29:10|63.19|60.33|63.19|60.33|63.19|60.33|63.07|60.21|0
1644856160000|2022-02-14 16:29:20|63.25|60.39|63.1|60.24|63.25|60.39|63.1|60.24|0
1644856170000|2022-02-14 16:29:30|63.13|60.27|63.01|60.15|63.13|60.27|63.01|60.15|0
1644856180000|2022-02-14 16:29:40|63.07|60.21|62.82|59.96|63.07|60.21|62.82|59.96|0
1644856190000|2022-02-14 16:29:50|62.89|60.03|62.82|59.96|62.95|60.09|62.82|59.96|0
1644856200000|2022-02-14 16:30:00|63.96|61.1|64.02|61.16|64.02|61.16|63.78|60.92|0
1644856210000|2022-02-14 16:30:10|63.96|61.1|64.15|61.29|64.15|61.29|63.96|61.1|0
1644856220000|2022-02-14 16:30:20|63.84|60.98|62.55|59.69|63.84|60.98|62.25|59.39|0
1644856230000|2022-02-14 16:30:30|62.61|59.75|62.06|59.2|62.61|59.75|61.76|58.9|0
1644856240000|2022-02-14 16:30:40|62.12|59.26|62.18|59.32|62.24|59.38|62.12|59.26|0
1644856250000|2022-02-14 16:30:50|62.24|59.38|62.06|59.2|62.24|59.38|61.94|59.08|0
1644856260000|2022-02-14 16:31:00|62.12|59.26|61.82|58.96|62.12|59.26|61.82|58.96|0
1644856270000|2022-02-14 16:31:10|61.94|59.08|61.94|59.08|61.94|59.08|61.78|58.92|0
1644856280000|2022-02-14 16:31:20|61.88|59.02|61.64|58.78|61.88|59.02|61.64|58.78|0
1644856290000|2022-02-14 16:31:30|61.58|58.72|61.46|58.6|61.58|58.72|61.4|58.54|0
1644856300000|2022-02-14 16:31:40|61.52|58.66|61.64|58.78|61.7|58.84|61.52|58.66|0
1644856310000|2022-02-14 16:31:50|61.58|58.72|61.58|58.72|61.82|58.96|61.58|58.72|0
1644856320000|2022-02-14 16:32:00|61.82|58.96|61.46|58.6|61.82|58.96|61.4|58.54|0
1644856330000|2022-02-14 16:32:10|61.28|58.42|61.52|58.66|61.52|58.66|61.28|58.42|0
1644856340000|2022-02-14 16:32:20|61.46|58.6|61.54|58.68|61.54|58.68|61.4|58.54|0
1644856350000|2022-02-14 16:32:30|61.58|58.72|61.46|58.6|61.69|58.83|61.46|58.6|0
1644856360000|2022-02-14 16:32:40|61.1|58.24|60.98|58.12|61.22|58.36|60.98|58.12|0
1644856370000|2022-02-14 16:32:50|60.8|57.94|60.86|58|61.04|58.18|60.8|57.94|0
1644856380000|2022-02-14 16:33:00|60.95|58.09|60.68|57.82|60.95|58.09|60.62|57.76|0
1644856390000|2022-02-14 16:33:10|60.56|57.7|60.68|57.82|60.68|57.82|60.5|57.64|0
1644856400000|2022-02-14 16:33:20|60.74|57.88|60.74|57.88|60.74|57.88|60.68|57.82|0
1644856410000|2022-02-14 16:33:30|60.8|57.94|60.5|57.64|60.86|58|60.5|57.64|0
1644856420000|2022-02-14 16:33:40|60.53|57.67|61.28|58.42|61.28|58.42|60.53|57.67|0
1644856430000|2022-02-14 16:33:50|61.34|58.48|61.4|58.54|61.4|58.54|60.33|57.47|0
1644856440000|2022-02-14 16:34:00|61.16|58.3|61.51|58.65|61.81|58.95|61.04|58.18|0
1644856450000|2022-02-14 16:34:10|60.98|58.12|60.27|57.41|60.98|58.12|60.27|57.41|0
1644856460000|2022-02-14 16:34:20|60.33|57.47|60.92|58.06|60.92|58.06|60.33|57.47|0
1644856470000|2022-02-14 16:34:30|61.04|58.18|60.92|58.06|61.04|58.18|60.77|57.91|0
1644856480000|2022-02-14 16:34:40|61.16|58.3|61.87|59.01|61.87|59.01|61.16|58.3|0
1644856490000|2022-02-14 16:34:50|62.05|59.19|61.87|59.01|62.11|59.25|61.87|59.01|0
1644856500000|2022-02-14 16:35:00|61.93|59.07|62.54|59.68|62.54|59.68|61.87|59.01|0
1644856510000|2022-02-14 16:35:10|62.42|59.56|62.17|59.31|62.42|59.56|62.17|59.31|0
1644856520000|2022-02-14 16:35:20|62.11|59.25|61.51|58.65|62.11|59.25|61.51|58.65|0
1644856530000|2022-02-14 16:35:30|61.75|58.89|62.26|59.4|62.26|59.4|61.75|58.89|0
1644856540000|2022-02-14 16:35:40|61.9|59.04|61.78|58.92|62.05|59.19|61.78|58.92|0
1644856550000|2022-02-14 16:35:50|62.11|59.25|61.63|58.77|62.11|59.25|61.57|58.71|0
1644856560000|2022-02-14 16:36:00|61.93|59.07|62.42|59.56|62.42|59.56|61.93|59.07|0
1644856570000|2022-02-14 16:36:10|62.36|59.5|62.42|59.56|62.42|59.56|62.36|59.5|0
1644856580000|2022-02-14 16:36:20|62.17|59.31|61.99|59.13|62.17|59.31|61.87|59.01|0
1644856590000|2022-02-14 16:36:30|61.6|58.74|61.42|58.56|61.6|58.74|61.42|58.56|0
1644856600000|2022-02-14 16:36:40|61.45|58.59|61.39|58.53|61.45|58.59|61.33|58.47|0
1644856610000|2022-02-14 16:36:50|61.6|58.74|61.63|58.77|61.63|58.77|61.6|58.74|0
1644856620000|2022-02-14 16:37:00|61.87|59.01|61.87|59.01|61.93|59.07|61.87|59.01|0
1644856630000|2022-02-14 16:37:10|61.57|58.71|61.21|58.35|61.57|58.71|61.21|58.35|0
1644856640000|2022-02-14 16:37:20|61.39|58.53|61.33|58.47|61.39|58.53|61.21|58.35|0
1644856650000|2022-02-14 16:37:30|61.21|58.35|61.63|58.77|61.69|58.83|61.21|58.35|0
1644856660000|2022-02-14 16:37:40|61.6|58.74|61.1|58.24|61.6|58.74|61.1|58.24|0
1644856670000|2022-02-14 16:37:50|60.98|58.12|60.98|58.12|61.04|58.18|60.98|58.12|0
1644856680000|2022-02-14 16:38:00|60.92|58.06|60.56|57.7|60.92|58.06|60.56|57.7|0
1644856690000|2022-02-14 16:38:10|60.62|57.76|60.68|57.82|60.86|58|60.56|57.7|0
1644856700000|2022-02-14 16:38:20|60.74|57.88|60.74|57.88|60.74|57.88|60.74|57.88|0
1644856710000|2022-02-14 16:38:30|60.71|57.85|60.74|57.88|60.92|58.06|60.71|57.85|0
1644856720000|2022-02-14 16:38:40|60.62|57.76|60.62|57.76|60.74|57.88|60.62|57.76|0
1644856730000|2022-02-14 16:38:50|60.33|57.47|60.27|57.41|60.33|57.47|60.15|57.29|0
1644856740000|2022-02-14 16:39:00|60.21|57.35|60.5|57.64|60.5|57.64|60.21|57.35|0
1644856750000|2022-02-14 16:39:10|60.47|57.61|60.53|57.67|60.62|57.76|60.47|57.61|0
1644856760000|2022-02-14 16:39:20|60.65|57.79|60.62|57.76|60.65|57.79|60.5|57.64|0
1644856770000|2022-02-14 16:39:30|60.8|57.94|60.98|58.12|60.98|58.12|60.8|57.94|0
1644856780000|2022-02-14 16:39:40|60.74|57.88|60.56|57.7|60.74|57.88|60.56|57.7|0
1644856790000|2022-02-14 16:39:50|60.68|57.82|60.86|58|60.86|58|60.68|57.82|0
1644856800000|2022-02-14 16:40:00|60.92|58.06|61.27|58.41|61.27|58.41|60.86|58|0
1644856810000|2022-02-14 16:40:10|61.45|58.59|61.39|58.53|61.51|58.65|61.15|58.29|0
1644856820000|2022-02-14 16:40:20|61.51|58.65|61.21|58.35|61.51|58.65|61.21|58.35|0
1644856830000|2022-02-14 16:40:30|61.27|58.41|61.15|58.29|61.27|58.41|61.15|58.29|0
1644856840000|2022-02-14 16:40:40|61.21|58.35|61.15|58.29|61.27|58.41|61.15|58.29|0
1644856850000|2022-02-14 16:40:50|61.27|58.41|61.21|58.35|61.27|58.41|61.21|58.35|0
1644856860000|2022-02-14 16:41:00|61.09|58.23|60.98|58.12|61.09|58.23|60.92|58.06|0
1644856870000|2022-02-14 16:41:10|60.8|57.94|60.8|57.94|60.86|58|60.77|57.91|0
1644856880000|2022-02-14 16:41:20|61.09|58.23|61.09|58.23|61.09|58.23|61.03|58.17|0
1644856890000|2022-02-14 16:41:30|61.18|58.32|61.21|58.35|61.27|58.41|61.15|58.29|0
1644856900000|2022-02-14 16:41:40|61.18|58.32|61.39|58.53|61.51|58.65|61.18|58.32|0
1644856910000|2022-02-14 16:41:50|61.45|58.59|61.45|58.59|61.54|58.68|61.45|58.59|0
1644856920000|2022-02-14 16:42:00|61.21|58.35|61.39|58.53|61.39|58.53|61.21|58.35|0
1644856930000|2022-02-14 16:42:10|61.63|58.77|61.81|58.95|61.81|58.95|61.63|58.77|0
1644856940000|2022-02-14 16:42:20|61.69|58.83|61.69|58.83|61.69|58.83|61.51|58.65|0
1644856950000|2022-02-14 16:42:30|61.63|58.77|61.45|58.59|61.63|58.77|61.45|58.59|0
1644856960000|2022-02-14 16:42:40|61.39|58.53|61.99|59.13|61.99|59.13|61.39|58.53|0
1644856970000|2022-02-14 16:42:50|61.66|58.8|62.05|59.19|62.05|59.19|61.57|58.71|0
1644856980000|2022-02-14 16:43:00|62.26|59.4|61.99|59.13|62.26|59.4|61.93|59.07|0
1644856990000|2022-02-14 16:43:10|61.93|59.07|61.78|58.92|62.17|59.31|61.78|58.92|0
1644857000000|2022-02-14 16:43:20|61.81|58.95|61.69|58.83|61.81|58.95|61.57|58.71|0
1644857010000|2022-02-14 16:43:30|61.63|58.77|61.57|58.71|61.63|58.77|61.54|58.68|0
1644857020000|2022-02-14 16:43:40|61.45|58.59|61.69|58.83|61.69|58.83|61.39|58.53|0
1644857030000|2022-02-14 16:43:50|61.93|59.07|61.75|58.89|61.93|59.07|61.75|58.89|0
1644857040000|2022-02-14 16:44:00|61.78|58.92|62.02|59.16|62.02|59.16|61.78|58.92|0
1644857050000|2022-02-14 16:44:10|61.81|58.95|61.75|58.89|61.93|59.07|61.75|58.89|0
1644857060000|2022-02-14 16:44:20|61.87|59.01|61.75|58.89|61.87|59.01|61.75|58.89|0
1644857070000|2022-02-14 16:44:30|61.81|58.95|61.81|58.95|61.9|59.04|61.81|58.95|0
1644857080000|2022-02-14 16:44:40|61.39|58.53|61.51|58.65|61.51|58.65|61.39|58.53|0
1644857090000|2022-02-14 16:44:50|61.45|58.59|61.45|58.59|61.45|58.59|61.39|58.53|0
1644857100000|2022-02-14 16:45:00|61.6|58.74|62.17|59.31|62.17|59.31|61.6|58.74|0
1644857110000|2022-02-14 16:45:10|62.14|59.28|62.23|59.37|62.35|59.49|62.14|59.28|0
1644857120000|2022-02-14 16:45:20|62.5|59.64|62.53|59.67|62.53|59.67|62.47|59.61|0
1644857130000|2022-02-14 16:45:30|62.35|59.49|62.47|59.61|62.53|59.67|62.35|59.49|0
1644857140000|2022-02-14 16:45:40|62.59|59.73|62.78|59.92|62.87|60.01|62.59|59.73|0
1644857150000|2022-02-14 16:45:50|62.81|59.95|62.47|59.61|62.81|59.95|62.47|59.61|0
1644857160000|2022-02-14 16:46:00|62.29|59.43|62.23|59.37|62.29|59.43|62.14|59.28|0
1644857170000|2022-02-14 16:46:10|62.17|59.31|61.81|58.95|62.17|59.31|61.81|58.95|0
1644857180000|2022-02-14 16:46:20|61.72|58.86|62.05|59.19|62.05|59.19|61.69|58.83|0
1644857190000|2022-02-14 16:46:30|62.17|59.31|62.23|59.37|62.23|59.37|62.17|59.31|0
1644857200000|2022-02-14 16:46:40|61.93|59.07|61.81|58.95|61.93|59.07|61.81|58.95|0
1644857210000|2022-02-14 16:46:50|61.69|58.83|61.93|59.07|61.99|59.13|61.69|58.83|0
1644857220000|2022-02-14 16:47:00|61.99|59.13|61.69|58.83|62.11|59.25|61.69|58.83|0
1644857230000|2022-02-14 16:47:10|61.63|58.77|61.93|59.07|61.93|59.07|61.57|58.71|0
1644857240000|2022-02-14 16:47:20|62.14|59.28|62.29|59.43|62.35|59.49|62.14|59.28|0
1644857250000|2022-02-14 16:47:30|62.23|59.37|62.29|59.43|62.29|59.43|62.23|59.37|0
1644857260000|2022-02-14 16:47:40|62.17|59.31|62.17|59.31|62.17|59.31|62.11|59.25|0
1644857270000|2022-02-14 16:47:50|62.35|59.49|62.47|59.61|62.47|59.61|62.35|59.49|0
1644857280000|2022-02-14 16:48:00|62.65|59.79|62.59|59.73|62.65|59.79|62.59|59.73|0
1644857290000|2022-02-14 16:48:10|62.65|59.79|62.77|59.91|62.77|59.91|62.65|59.79|0
1644857300000|2022-02-14 16:48:20|63.02|60.16|62.84|59.98|63.02|60.16|62.84|59.98|0
1644857310000|2022-02-14 16:48:30|62.71|59.85|62.65|59.79|62.77|59.91|62.59|59.73|0
1644857320000|2022-02-14 16:48:40|62.59|59.73|62.59|59.73|62.77|59.91|62.59|59.73|0
1644857330000|2022-02-14 16:48:50|62.41|59.55|62.47|59.61|62.59|59.73|62.41|59.55|0
1644857340000|2022-02-14 16:49:00|62.65|59.79|62.96|60.1|63.08|60.22|62.65|59.79|0
1644857350000|2022-02-14 16:49:10|62.77|59.91|62.8|59.94|62.8|59.94|62.77|59.91|0
1644857360000|2022-02-14 16:49:20|62.9|60.04|63.02|60.16|63.02|60.16|62.84|59.98|0
1644857370000|2022-02-14 16:49:30|63.08|60.22|62.96|60.1|63.08|60.22|62.96|60.1|0
1644857380000|2022-02-14 16:49:40|62.99|60.13|62.9|60.04|63.02|60.16|62.9|60.04|0
1644857390000|2022-02-14 16:49:50|62.96|60.1|63.08|60.22|63.08|60.22|62.9|60.04|0
1644857400000|2022-02-14 16:50:00|63.14|60.28|63.32|60.46|63.44|60.58|63.14|60.28|0
1644857410000|2022-02-14 16:50:10|63.26|60.4|62.96|60.1|63.26|60.4|62.96|60.1|0
1644857420000|2022-02-14 16:50:20|62.77|59.91|62.71|59.85|62.77|59.91|62.71|59.85|0
1644857430000|2022-02-14 16:50:30|62.77|59.91|62.77|59.91|62.9|60.04|62.77|59.91|0
1644857440000|2022-02-14 16:50:40|62.83|59.97|62.77|59.91|62.83|59.97|62.77|59.91|0
1644857450000|2022-02-14 16:50:50|62.83|59.97|63.02|60.16|63.02|60.16|62.77|59.91|0
1644857460000|2022-02-14 16:51:00|62.9|60.04|62.71|59.85|62.9|60.04|62.71|59.85|0
1644857470000|2022-02-14 16:51:10|62.77|59.91|62.83|59.97|62.83|59.97|62.77|59.91|0
1644857480000|2022-02-14 16:51:20|62.71|59.85|62.53|59.67|62.71|59.85|62.53|59.67|0
1644857490000|2022-02-14 16:51:30|62.59|59.73|62.59|59.73|62.65|59.79|62.59|59.73|0
1644857500000|2022-02-14 16:51:40|62.41|59.55|62.29|59.43|62.41|59.55|62.29|59.43|0
1644857510000|2022-02-14 16:51:50|62.23|59.37|61.99|59.13|62.23|59.37|61.99|59.13|0
1644857520000|2022-02-14 16:52:00|61.93|59.07|61.69|58.83|61.93|59.07|61.69|58.83|0
1644857530000|2022-02-14 16:52:10|61.81|58.95|61.21|58.35|61.81|58.95|61.21|58.35|0
1644857540000|2022-02-14 16:52:20|61.27|58.41|61.03|58.17|61.27|58.41|61.03|58.17|0
1644857550000|2022-02-14 16:52:30|61.09|58.23|60.97|58.11|61.09|58.23|60.97|58.11|0
1644857560000|2022-02-14 16:52:40|61.03|58.17|61.06|58.2|61.06|58.2|61.03|58.17|0
1644857570000|2022-02-14 16:52:50|61.03|58.17|61.33|58.47|61.33|58.47|61.03|58.17|0
1644857580000|2022-02-14 16:53:00|61.27|58.41|61.21|58.35|61.33|58.47|61.21|58.35|0
1644857590000|2022-02-14 16:53:10|61.03|58.17|60.85|57.99|61.03|58.17|60.7|57.84|0
1644857600000|2022-02-14 16:53:20|61.03|58.17|61.09|58.23|61.09|58.23|60.91|58.05|0
1644857610000|2022-02-14 16:53:30|61.15|58.29|61.27|58.41|61.27|58.41|61.15|58.29|0
1644857620000|2022-02-14 16:53:40|61.21|58.35|61.21|58.35|61.21|58.35|60.91|58.05|0
1644857630000|2022-02-14 16:53:50|61.27|58.41|61.21|58.35|61.27|58.41|61.21|58.35|0
1644857640000|2022-02-14 16:54:00|61.27|58.41|61.45|58.59|61.45|58.59|61.21|58.35|0
1644857650000|2022-02-14 16:54:10|61.3|58.44|61.21|58.35|61.33|58.47|61.21|58.35|0
1644857660000|2022-02-14 16:54:20|60.91|58.05|61.27|58.41|61.27|58.41|60.91|58.05|0
1644857670000|2022-02-14 16:54:30|61.09|58.23|61.03|58.17|61.21|58.35|61.03|58.17|0
1644857680000|2022-02-14 16:54:40|61.12|58.26|61.03|58.17|61.12|58.26|61.03|58.17|0
1644857690000|2022-02-14 16:54:50|60.85|57.99|60.91|58.05|60.91|58.05|60.85|57.99|0
1644857700000|2022-02-14 16:55:00|61.06|58.2|60.97|58.11|61.06|58.2|60.97|58.11|0
1644857710000|2022-02-14 16:55:10|61.03|58.17|61.15|58.29|61.21|58.35|61.03|58.17|0
1644857720000|2022-02-14 16:55:20|61.21|58.35|61.27|58.41|61.45|58.59|61.21|58.35|0
1644857730000|2022-02-14 16:55:30|61.33|58.47|61.33|58.47|61.39|58.53|61.33|58.47|0
1644857740000|2022-02-14 16:55:40|61.39|58.53|61.45|58.59|61.45|58.59|61.39|58.53|0
1644857750000|2022-02-14 16:55:50|61.39|58.53|61.39|58.53|61.45|58.59|61.36|58.5|0
1644857760000|2022-02-14 16:56:00|61.24|58.38|60.91|58.05|61.24|58.38|60.91|58.05|0
1644857770000|2022-02-14 16:56:10|61.03|58.17|61|58.14|61.03|58.17|60.94|58.08|0
1644857780000|2022-02-14 16:56:20|60.97|58.11|60.97|58.11|61.03|58.17|60.97|58.11|0
1644857790000|2022-02-14 16:56:30|60.91|58.05|60.79|57.93|60.91|58.05|60.73|57.87|0
1644857800000|2022-02-14 16:56:40|60.85|57.99|60.79|57.93|60.85|57.99|60.79|57.93|0
1644857810000|2022-02-14 16:56:50|60.97|58.11|61.15|58.29|61.15|58.29|60.97|58.11|0
1644857820000|2022-02-14 16:57:00|61.21|58.35|61.27|58.41|61.39|58.53|61.21|58.35|0
1644857830000|2022-02-14 16:57:10|61.15|58.29|61.33|58.47|61.33|58.47|61.15|58.29|0
1644857840000|2022-02-14 16:57:20|61.27|58.41|61.51|58.65|61.51|58.65|61.27|58.41|0
1644857850000|2022-02-14 16:57:30|61.57|58.71|61.69|58.83|61.69|58.83|61.57|58.71|0
1644857860000|2022-02-14 16:57:40|61.63|58.77|61.63|58.77|61.69|58.83|61.63|58.77|0
1644857870000|2022-02-14 16:57:50|61.69|58.83|61.68|58.82|61.69|58.83|61.63|58.77|0
1644857880000|2022-02-14 16:58:00|61.87|59.01|61.93|59.07|61.93|59.07|61.8|58.94|0
1644857890000|2022-02-14 16:58:10|61.62|58.76|61.57|58.71|61.62|58.76|61.57|58.71|0
1644857900000|2022-02-14 16:58:20|61.83|58.97|61.89|59.03|61.99|59.13|61.83|58.97|0
1644857910000|2022-02-14 16:58:30|62.01|59.15|62.11|59.25|62.11|59.25|61.92|59.06|0
1644857920000|2022-02-14 16:58:40|61.98|59.12|61.92|59.06|61.98|59.12|61.86|59|0
1644857930000|2022-02-14 16:58:50|62.11|59.25|62.29|59.43|62.35|59.49|62.11|59.25|0
1644857940000|2022-02-14 16:59:00|62.17|59.31|62.11|59.25|62.17|59.31|61.98|59.12|0
1644857950000|2022-02-14 16:59:10|62.13|59.27|62.11|59.25|62.29|59.43|62.11|59.25|0
1644857960000|2022-02-14 16:59:20|62.04|59.18|62.29|59.43|62.29|59.43|62.04|59.18|0
1644857970000|2022-02-14 16:59:30|62.35|59.49|62.04|59.18|62.35|59.49|62.04|59.18|0
1644857980000|2022-02-14 16:59:40|62.19|59.33|62.53|59.67|62.53|59.67|62.19|59.33|0
1644857990000|2022-02-14 16:59:50|62.35|59.49|62.35|59.49|62.35|59.49|62.29|59.43|0
1644858000000|2022-02-14 17:00:00|62.41|59.55|62.17|59.31|62.41|59.55|62.17|59.31|0
1644858010000|2022-02-14 17:00:10|61.92|59.06|61.86|59|61.92|59.06|61.86|59|0
1644858020000|2022-02-14 17:00:20|61.92|59.06|61.98|59.12|61.98|59.12|61.86|59|0
1644858030000|2022-02-14 17:00:30|61.86|59|61.74|58.88|61.86|59|61.71|58.85|0
1644858040000|2022-02-14 17:00:40|61.68|58.82|61.5|58.64|61.68|58.82|61.5|58.64|0
1644858050000|2022-02-14 17:00:50|61.56|58.7|61.92|59.06|61.92|59.06|61.56|58.7|0
1644858060000|2022-02-14 17:01:00|62.16|59.3|62.47|59.61|62.47|59.61|62.16|59.3|0
1644858070000|2022-02-14 17:01:10|62.41|59.55|62.83|59.97|62.83|59.97|62.41|59.55|0
1644858080000|2022-02-14 17:01:20|62.8|59.94|63.07|60.21|63.07|60.21|62.8|59.94|0
1644858090000|2022-02-14 17:01:30|63.13|60.27|63.2|60.34|63.32|60.46|63.13|60.27|0
1644858100000|2022-02-14 17:01:40|63.16|60.3|63.13|60.27|63.2|60.34|63.13|60.27|0
1644858110000|2022-02-14 17:01:50|63.2|60.34|63.01|60.15|63.2|60.34|63.01|60.15|0
1644858120000|2022-02-14 17:02:00|62.95|60.09|62.95|60.09|62.95|60.09|62.89|60.03|0
1644858130000|2022-02-14 17:02:10|63.13|60.27|63.07|60.21|63.38|60.52|63.07|60.21|0
1644858140000|2022-02-14 17:02:20|63.35|60.49|63.13|60.27|63.35|60.49|63.13|60.27|0
1644858150000|2022-02-14 17:02:30|63.01|60.15|62.89|60.03|63.01|60.15|62.89|60.03|0
1644858160000|2022-02-14 17:02:40|62.95|60.09|62.86|60|62.95|60.09|62.83|59.97|0
1644858170000|2022-02-14 17:02:50|62.83|59.97|62.71|59.85|62.83|59.97|62.71|59.85|0
1644858180000|2022-02-14 17:03:00|62.83|59.97|62.65|59.79|62.89|60.03|62.65|59.79|0
1644858190000|2022-02-14 17:03:10|62.77|59.91|62.89|60.03|63.07|60.21|62.77|59.91|0
1644858200000|2022-02-14 17:03:20|62.95|60.09|62.95|60.09|63.01|60.15|62.95|60.09|0
1644858210000|2022-02-14 17:03:30|63.01|60.15|62.95|60.09|63.01|60.15|62.95|60.09|0
1644858220000|2022-02-14 17:03:40|62.77|59.91|62.77|59.91|62.77|59.91|62.71|59.85|0
1644858230000|2022-02-14 17:03:50|62.59|59.73|62.59|59.73|62.62|59.76|62.59|59.73|0
1644858240000|2022-02-14 17:04:00|62.28|59.42|62.47|59.61|62.47|59.61|62.28|59.42|0
1644858250000|2022-02-14 17:04:10|62.34|59.48|62.4|59.54|62.4|59.54|62.28|59.42|0
1644858260000|2022-02-14 17:04:20|62.28|59.42|61.98|59.12|62.28|59.42|61.98|59.12|0
1644858270000|2022-02-14 17:04:30|62.04|59.18|61.92|59.06|62.04|59.18|61.92|59.06|0
1644858280000|2022-02-14 17:04:40|61.98|59.12|62.22|59.36|62.22|59.36|61.98|59.12|0
1644858290000|2022-02-14 17:04:50|62.28|59.42|62.22|59.36|62.34|59.48|62.22|59.36|0
1644858300000|2022-02-14 17:05:00|62.25|59.39|62.28|59.42|62.4|59.54|62.25|59.39|0
1644858310000|2022-02-14 17:05:10|62.34|59.48|61.86|59|62.34|59.48|61.86|59|0
1644858320000|2022-02-14 17:05:20|61.74|58.88|61.92|59.06|61.92|59.06|61.74|58.88|0
1644858330000|2022-02-14 17:05:30|61.98|59.12|62.1|59.24|62.16|59.3|61.98|59.12|0
1644858340000|2022-02-14 17:05:40|62.04|59.18|61.74|58.88|62.04|59.18|61.74|58.88|0
1644858350000|2022-02-14 17:05:50|61.86|59|61.74|58.88|61.86|59|61.74|58.88|0
1644858360000|2022-02-14 17:06:00|61.8|58.94|61.74|58.88|61.86|59|61.74|58.88|0
1644858370000|2022-02-14 17:06:10|61.68|58.82|61.86|59|61.92|59.06|61.68|58.82|0
1644858380000|2022-02-14 17:06:20|61.8|58.94|61.92|59.06|61.92|59.06|61.8|58.94|0
1644858390000|2022-02-14 17:06:30|61.8|58.94|61.95|59.09|61.95|59.09|61.8|58.94|0
1644858400000|2022-02-14 17:06:40|62.1|59.24|62.28|59.42|62.31|59.45|62.1|59.24|0
1644858410000|2022-02-14 17:06:50|62.34|59.48|61.98|59.12|62.34|59.48|61.98|59.12|0
1644858420000|2022-02-14 17:07:00|61.92|59.06|61.86|59|61.92|59.06|61.8|58.94|0
1644858430000|2022-02-14 17:07:10|61.92|59.06|61.92|59.06|61.92|59.06|61.8|58.94|0
1644858440000|2022-02-14 17:07:20|62.07|59.21|62.22|59.36|62.4|59.54|62.07|59.21|0
1644858450000|2022-02-14 17:07:30|61.98|59.12|61.92|59.06|61.98|59.12|61.92|59.06|0
1644858460000|2022-02-14 17:07:40|61.86|59|61.74|58.88|61.86|59|61.62|58.76|0
1644858470000|2022-02-14 17:07:50|61.86|59|61.89|59.03|61.89|59.03|61.86|59|0
1644858480000|2022-02-14 17:08:00|62.1|59.24|61.92|59.06|62.1|59.24|61.92|59.06|0
1644858490000|2022-02-14 17:08:10|61.98|59.12|62.04|59.18|62.1|59.24|61.98|59.12|0
1644858500000|2022-02-14 17:08:20|62.1|59.24|61.98|59.12|62.1|59.24|61.98|59.12|0
1644858510000|2022-02-14 17:08:30|61.74|58.88|61.65|58.79|61.8|58.94|61.65|58.79|0
1644858520000|2022-02-14 17:08:40|61.62|58.76|61.5|58.64|61.62|58.76|61.5|58.64|0
1644858530000|2022-02-14 17:08:50|61.35|58.49|61.08|58.22|61.44|58.58|61.08|58.22|0
1644858540000|2022-02-14 17:09:00|61.11|58.25|61.26|58.4|61.32|58.46|61.11|58.25|0
1644858550000|2022-02-14 17:09:10|61.2|58.34|61.26|58.4|61.26|58.4|61.2|58.34|0
1644858560000|2022-02-14 17:09:20|61.2|58.34|61.38|58.52|61.5|58.64|61.2|58.34|0
1644858570000|2022-02-14 17:09:30|61.08|58.22|61.2|58.34|61.2|58.34|61.08|58.22|0
1644858580000|2022-02-14 17:09:40|61.14|58.28|60.96|58.1|61.14|58.28|60.96|58.1|0
1644858590000|2022-02-14 17:09:50|61.08|58.22|61.2|58.34|61.2|58.34|61.08|58.22|0
1644858600000|2022-02-14 17:10:00|61.35|58.49|61.32|58.46|61.41|58.55|61.32|58.46|0
1644858610000|2022-02-14 17:10:10|61.14|58.28|61.26|58.4|61.26|58.4|61.14|58.28|0
1644858620000|2022-02-14 17:10:20|61.32|58.46|61.26|58.4|61.32|58.46|61.23|58.37|0
1644858630000|2022-02-14 17:10:30|61.29|58.43|61.32|58.46|61.38|58.52|61.29|58.43|0
1644858640000|2022-02-14 17:10:40|61.35|58.49|61.32|58.46|61.38|58.52|61.32|58.46|0
1644858650000|2022-02-14 17:10:50|61.38|58.52|61.44|58.58|61.44|58.58|61.38|58.52|0
1644858660000|2022-02-14 17:11:00|61.56|58.7|61.5|58.64|61.56|58.7|61.44|58.58|0
1644858670000|2022-02-14 17:11:10|61.38|58.52|61.26|58.4|61.38|58.52|61.2|58.34|0
1644858680000|2022-02-14 17:11:20|61.32|58.46|61.38|58.52|61.5|58.64|61.32|58.46|0
1644858690000|2022-02-14 17:11:30|61.44|58.58|61.5|58.64|61.5|58.64|61.41|58.55|0
1644858700000|2022-02-14 17:11:40|61.71|58.85|61.92|59.06|61.92|59.06|61.68|58.82|0
1644858710000|2022-02-14 17:11:50|61.86|59|61.86|59|61.86|59|61.74|58.88|0
1644858720000|2022-02-14 17:12:00|61.95|59.09|61.8|58.94|61.95|59.09|61.74|58.88|0
1644858730000|2022-02-14 17:12:10|61.92|59.06|61.86|59|61.98|59.12|61.86|59|0
1644858740000|2022-02-14 17:12:20|61.92|59.06|61.8|58.94|61.92|59.06|61.8|58.94|0
1644858750000|2022-02-14 17:12:30|61.86|59|61.74|58.88|61.86|59|61.74|58.88|0
1644858760000|2022-02-14 17:12:40|61.68|58.82|61.98|59.12|61.98|59.12|61.68|58.82|0
1644858770000|2022-02-14 17:12:50|62.1|59.24|62.22|59.36|62.22|59.36|62.1|59.24|0
1644858780000|2022-02-14 17:13:00|62.16|59.3|62.22|59.36|62.22|59.36|62.16|59.3|0
1644858790000|2022-02-14 17:13:10|62.04|59.18|61.8|58.94|62.04|59.18|61.8|58.94|0
1644858800000|2022-02-14 17:13:20|61.53|58.67|61.68|58.82|61.68|58.82|61.53|58.67|0
1644858810000|2022-02-14 17:13:30|61.74|58.88|61.56|58.7|61.74|58.88|61.56|58.7|0
1644858820000|2022-02-14 17:13:40|61.62|58.76|61.74|58.88|61.74|58.88|61.62|58.76|0
1644858830000|2022-02-14 17:13:50|61.68|58.82|61.8|58.94|61.92|59.06|61.68|58.82|0
1644858840000|2022-02-14 17:14:00|61.74|58.88|61.68|58.82|61.74|58.88|61.62|58.76|0
1644858850000|2022-02-14 17:14:10|61.62|58.76|61.8|58.94|61.8|58.94|61.62|58.76|0
1644858860000|2022-02-14 17:14:20|61.98|59.12|61.92|59.06|61.98|59.12|61.92|59.06|0
1644858870000|2022-02-14 17:14:30|61.86|59|61.86|59|61.86|59|61.86|59|0
1644858880000|2022-02-14 17:14:40|61.89|59.03|61.8|58.94|61.89|59.03|61.74|58.88|0
1644858890000|2022-02-14 17:14:50|61.86|59|61.86|59|61.86|59|61.8|58.94|0
1644858900000|2022-02-14 17:15:00|62.1|59.24|62.16|59.3|62.22|59.36|62.1|59.24|0
1644858910000|2022-02-14 17:15:10|62.22|59.36|62.19|59.33|62.28|59.42|62.1|59.24|0
1644858920000|2022-02-14 17:15:20|62.22|59.36|62.22|59.36|62.22|59.36|62.1|59.24|0
1644858930000|2022-02-14 17:15:30|62.28|59.42|62.58|59.72|62.58|59.72|62.28|59.42|0
1644858940000|2022-02-14 17:15:40|62.82|59.96|62.58|59.72|62.82|59.96|62.58|59.72|0
1644858950000|2022-02-14 17:15:50|62.52|59.66|62.34|59.48|62.52|59.66|62.28|59.42|0
1644858960000|2022-02-14 17:16:00|62.22|59.36|62.22|59.36|62.22|59.36|62.16|59.3|0
1644858970000|2022-02-14 17:16:10|62.4|59.54|62.52|59.66|62.52|59.66|62.4|59.54|0
1644858980000|2022-02-14 17:16:20|62.4|59.54|62.28|59.42|62.4|59.54|62.28|59.42|0
1644858990000|2022-02-14 17:16:30|62.16|59.3|62.16|59.3|62.22|59.36|62.1|59.24|0
1644859000000|2022-02-14 17:16:40|62.1|59.24|62.28|59.42|62.28|59.42|62.1|59.24|0
1644859010000|2022-02-14 17:16:50|62.31|59.45|62.52|59.66|62.52|59.66|62.31|59.45|0
1644859020000|2022-02-14 17:17:00|62.58|59.72|62.34|59.48|62.58|59.72|62.28|59.42|0
1644859030000|2022-02-14 17:17:10|62.16|59.3|62.22|59.36|62.25|59.39|62.16|59.3|0
1644859040000|2022-02-14 17:17:20|62.16|59.3|62.22|59.36|62.22|59.36|62.16|59.3|0
1644859050000|2022-02-14 17:17:30|62.16|59.3|62.16|59.3|62.22|59.36|62.16|59.3|0
1644859060000|2022-02-14 17:17:40|62.1|59.24|62.04|59.18|62.1|59.24|61.98|59.12|0
1644859070000|2022-02-14 17:17:50|61.98|59.12|62.1|59.24|62.1|59.24|61.98|59.12|0
1644859080000|2022-02-14 17:18:00|62.04|59.18|61.98|59.12|62.04|59.18|61.98|59.12|0
1644859090000|2022-02-14 17:18:10|61.83|58.97|61.68|58.82|61.83|58.97|61.68|58.82|0
1644859100000|2022-02-14 17:18:20|61.74|58.88|61.92|59.06|61.92|59.06|61.74|58.88|0
1644859110000|2022-02-14 17:18:30|61.98|59.12|61.8|58.94|61.98|59.12|61.68|58.82|0
1644859120000|2022-02-14 17:18:40|61.74|58.88|61.68|58.82|61.74|58.88|61.68|58.82|0
1644859130000|2022-02-14 17:18:50|61.56|58.7|61.65|58.79|61.65|58.79|61.56|58.7|0
1644859140000|2022-02-14 17:19:00|61.8|58.94|61.98|59.12|61.98|59.12|61.8|58.94|0
1644859150000|2022-02-14 17:19:10|61.86|59|61.92|59.06|61.92|59.06|61.86|59|0
1644859160000|2022-02-14 17:19:20|61.86|59|61.86|59|61.92|59.06|61.8|58.94|0
1644859170000|2022-02-14 17:19:30|61.8|58.94|61.77|58.91|61.8|58.94|61.68|58.82|0
1644859180000|2022-02-14 17:19:40|61.74|58.88|61.8|58.94|61.8|58.94|61.74|58.88|0
1644859190000|2022-02-14 17:19:50|61.92|59.06|61.98|59.12|61.98|59.12|61.92|59.06|0
1644859200000|2022-02-14 17:20:00|61.92|59.06|62.1|59.24|62.1|59.24|61.8|58.94|0
1644859210000|2022-02-14 17:20:10|62.01|59.15|62.34|59.48|62.34|59.48|62.01|59.15|0
1644859220000|2022-02-14 17:20:20|62.28|59.42|62.28|59.42|62.28|59.42|62.16|59.3|0
1644859230000|2022-02-14 17:20:30|62.4|59.54|62.34|59.48|62.46|59.6|62.34|59.48|0
1644859240000|2022-02-14 17:20:40|62.4|59.54|62.22|59.36|62.4|59.54|62.22|59.36|0
1644859250000|2022-02-14 17:20:50|62.28|59.42|62.46|59.6|62.46|59.6|62.28|59.42|0
1644859260000|2022-02-14 17:21:00|62.52|59.66|62.61|59.75|62.61|59.75|62.52|59.66|0
1644859270000|2022-02-14 17:21:10|62.58|59.72|62.49|59.63|62.58|59.72|62.46|59.6|0
1644859280000|2022-02-14 17:21:20|62.4|59.54|62.34|59.48|62.4|59.54|62.34|59.48|0
1644859290000|2022-02-14 17:21:30|62.22|59.36|62.1|59.24|62.22|59.36|62.1|59.24|0
1644859300000|2022-02-14 17:21:40|62.22|59.36|62.46|59.6|62.46|59.6|62.22|59.36|0
1644859310000|2022-02-14 17:21:50|62.49|59.63|62.46|59.6|62.52|59.66|62.43|59.57|0
1644859320000|2022-02-14 17:22:00|62.4|59.54|62.64|59.78|62.64|59.78|62.4|59.54|0
1644859330000|2022-02-14 17:22:10|62.58|59.72|62.58|59.72|62.64|59.78|62.52|59.66|0
1644859340000|2022-02-14 17:22:20|62.61|59.75|62.61|59.75|62.61|59.75|62.61|59.75|0
1644859350000|2022-02-14 17:22:30|62.7|59.84|62.58|59.72|62.7|59.84|62.58|59.72|0
1644859360000|2022-02-14 17:22:40|62.7|59.84|62.52|59.66|62.88|60.02|62.52|59.66|0
1644859370000|2022-02-14 17:22:50|62.46|59.6|62.4|59.54|62.46|59.6|62.31|59.45|0
1644859380000|2022-02-14 17:23:00|62.28|59.42|62.04|59.18|62.28|59.42|62.04|59.18|0
1644859390000|2022-02-14 17:23:10|62.16|59.3|62.12|59.26|62.22|59.36|62.12|59.26|0
1644859400000|2022-02-14 17:23:20|62.16|59.3|62.22|59.36|62.28|59.42|62.16|59.3|0
1644859410000|2022-02-14 17:23:30|62.1|59.24|62.16|59.3|62.16|59.3|62.1|59.24|0
1644859420000|2022-02-14 17:23:40|62.22|59.36|62.22|59.36|62.28|59.42|62.22|59.36|0
1644859430000|2022-02-14 17:23:50|62.34|59.48|62.34|59.48|62.34|59.48|62.28|59.42|0
1644859440000|2022-02-14 17:24:00|62.28|59.42|62.52|59.66|62.52|59.66|62.28|59.42|0
1644859450000|2022-02-14 17:24:10|62.61|59.75|62.82|59.96|62.88|60.02|62.61|59.75|0
1644859460000|2022-02-14 17:24:20|62.76|59.9|62.88|60.02|62.88|60.02|62.76|59.9|0
1644859470000|2022-02-14 17:24:30|62.82|59.96|62.58|59.72|62.82|59.96|62.58|59.72|0
1644859480000|2022-02-14 17:24:40|62.7|59.84|62.58|59.72|62.7|59.84|62.58|59.72|0
1644859490000|2022-02-14 17:24:50|62.52|59.66|62.52|59.66|62.58|59.72|62.52|59.66|0
1644859500000|2022-02-14 17:25:00|62.64|59.78|62.46|59.6|62.64|59.78|62.34|59.48|0
1644859510000|2022-02-14 17:25:10|62.52|59.66|62.4|59.54|62.52|59.66|62.4|59.54|0
1644859520000|2022-02-14 17:25:20|62.46|59.6|62.88|60.02|62.88|60.02|62.46|59.6|0
1644859530000|2022-02-14 17:25:30|63.06|60.2|62.76|59.9|63.06|60.2|62.76|59.9|0
1644859540000|2022-02-14 17:25:40|62.88|60.02|62.88|60.02|63|60.14|62.88|60.02|0
1644859550000|2022-02-14 17:25:50|62.82|59.96|62.7|59.84|62.82|59.96|62.7|59.84|0
1644859560000|2022-02-14 17:26:00|62.52|59.66|62.76|59.9|62.76|59.9|62.46|59.6|0
1644859570000|2022-02-14 17:26:10|62.7|59.84|62.64|59.78|62.7|59.84|62.64|59.78|0
1644859580000|2022-02-14 17:26:20|62.58|59.72|62.52|59.66|62.58|59.72|62.46|59.6|0
1644859590000|2022-02-14 17:26:30|62.4|59.54|62.52|59.66|62.52|59.66|62.4|59.54|0
1644859600000|2022-02-14 17:26:40|62.58|59.72|62.4|59.54|62.58|59.72|62.4|59.54|0
1644859610000|2022-02-14 17:26:50|62.46|59.6|62.61|59.75|62.61|59.75|62.46|59.6|0
1644859620000|2022-02-14 17:27:00|62.73|59.87|62.79|59.93|62.79|59.93|62.73|59.87|0
1644859630000|2022-02-14 17:27:10|62.82|59.96|63|60.14|63|60.14|62.76|59.9|0
1644859640000|2022-02-14 17:27:20|62.88|60.02|62.82|59.96|62.88|60.02|62.7|59.84|0
1644859650000|2022-02-14 17:27:30|62.94|60.08|63|60.14|63.06|60.2|62.94|60.08|0
1644859660000|2022-02-14 17:27:40|63.12|60.26|63|60.14|63.12|60.26|63|60.14|0
1644859670000|2022-02-14 17:27:50|62.94|60.08|62.94|60.08|63|60.14|62.94|60.08|0
1644859680000|2022-02-14 17:28:00|62.88|60.02|62.64|59.78|62.88|60.02|62.64|59.78|0
1644859690000|2022-02-14 17:28:10|62.58|59.72|62.76|59.9|62.76|59.9|62.58|59.72|0
1644859700000|2022-02-14 17:28:20|62.94|60.08|63.33|60.47|63.33|60.47|62.88|60.02|0
1644859710000|2022-02-14 17:28:30|63.2|60.34|61.61|58.75|63.2|60.34|61.61|58.75|0
1644859720000|2022-02-14 17:28:40|61.73|58.87|60.08|57.22|61.73|58.87|60.08|57.22|0
1644859730000|2022-02-14 17:28:50|60.11|57.25|60.26|57.4|60.26|57.4|60.11|57.25|0
1644859740000|2022-02-14 17:29:00|60.2|57.34|60.26|57.4|60.26|57.4|60.14|57.28|0
1644859750000|2022-02-14 17:29:10|60.2|57.34|60.14|57.28|60.2|57.34|60.14|57.28|0
1644859760000|2022-02-14 17:29:20|60.08|57.22|60.14|57.28|60.26|57.4|60.08|57.22|0
1644859770000|2022-02-14 17:29:30|60.38|57.52|60.5|57.64|60.5|57.64|60.38|57.52|0
1644859780000|2022-02-14 17:29:40|60.92|58.06|61.1|58.24|61.1|58.24|60.92|58.06|0
1644859790000|2022-02-14 17:29:50|61.22|58.36|61.28|58.42|61.28|58.42|61.16|58.3|0
1644859800000|2022-02-14 17:30:00|61.34|58.48|61.64|58.78|61.64|58.78|61.28|58.42|0
1644859810000|2022-02-14 17:30:10|61.58|58.72|61.61|58.75|61.7|58.84|61.58|58.72|0
1644859820000|2022-02-14 17:30:20|61.7|58.84|61.52|58.66|61.7|58.84|61.52|58.66|0
1644859830000|2022-02-14 17:30:30|61.34|58.48|61.58|58.72|61.58|58.72|61.34|58.48|0
1644859840000|2022-02-14 17:30:40|61.64|58.78|61.7|58.84|61.83|58.97|61.64|58.78|0
1644859850000|2022-02-14 17:30:50|61.77|58.91|61.95|59.09|61.95|59.09|61.7|58.84|0
1644859860000|2022-02-14 17:31:00|62.07|59.21|61.89|59.03|62.07|59.21|61.89|59.03|0
1644859870000|2022-02-14 17:31:10|61.92|59.06|61.77|58.91|61.95|59.09|61.77|58.91|0
1644859880000|2022-02-14 17:31:20|61.7|58.84|61.7|58.84|61.7|58.84|61.7|58.84|0
1644859890000|2022-02-14 17:31:30|61.83|58.97|62.01|59.15|62.01|59.15|61.83|58.97|0
1644859900000|2022-02-14 17:31:40|62.07|59.21|62.38|59.52|62.38|59.52|62.07|59.21|0
1644859910000|2022-02-14 17:31:50|62.44|59.58|62.25|59.39|62.44|59.58|62.19|59.33|0
1644859920000|2022-02-14 17:32:00|62.28|59.42|62.5|59.64|62.5|59.64|62.28|59.42|0
1644859930000|2022-02-14 17:32:10|62.44|59.58|62.37|59.51|62.44|59.58|62.37|59.51|0
1644859940000|2022-02-14 17:32:20|62.44|59.58|62.47|59.61|62.47|59.61|62.37|59.51|0
1644859950000|2022-02-14 17:32:30|62.5|59.64|62.37|59.51|62.5|59.64|62.37|59.51|0
1644859960000|2022-02-14 17:32:40|62.62|59.76|62.31|59.45|62.62|59.76|62.31|59.45|0
1644859970000|2022-02-14 17:32:50|62.28|59.42|62.13|59.27|62.31|59.45|62.13|59.27|0
1644859980000|2022-02-14 17:33:00|62.19|59.33|62.25|59.39|62.25|59.39|62.16|59.3|0
1644859990000|2022-02-14 17:33:10|62.13|59.27|61.95|59.09|62.13|59.27|61.95|59.09|0
1644860000000|2022-02-14 17:33:20|62.01|59.15|61.89|59.03|62.01|59.15|61.89|59.03|0
1644860010000|2022-02-14 17:33:30|61.83|58.97|61.76|58.9|61.83|58.97|61.76|58.9|0
1644860020000|2022-02-14 17:33:40|61.64|58.78|61.64|58.78|61.7|58.84|61.64|58.78|0
1644860030000|2022-02-14 17:33:50|61.52|58.66|61.46|58.6|61.58|58.72|61.46|58.6|0
1644860040000|2022-02-14 17:34:00|61.64|58.78|61.28|58.42|61.64|58.78|61.22|58.36|0
1644860050000|2022-02-14 17:34:10|61.07|58.21|61.1|58.24|61.13|58.27|61.07|58.21|0
1644860060000|2022-02-14 17:34:20|61.22|58.36|61.16|58.3|61.22|58.36|61.16|58.3|0
1644860070000|2022-02-14 17:34:30|61.22|58.36|61.1|58.24|61.22|58.36|61.1|58.24|0
1644860080000|2022-02-14 17:34:40|61.22|58.36|61.34|58.48|61.34|58.48|61.22|58.36|0
1644860090000|2022-02-14 17:34:50|61.22|58.36|61.34|58.48|61.34|58.48|61.22|58.36|0
1644860100000|2022-02-14 17:35:00|61.49|58.63|61.58|58.72|61.64|58.78|61.49|58.63|0
1644860110000|2022-02-14 17:35:10|61.4|58.54|61.04|58.18|61.4|58.54|61.04|58.18|0
1644860120000|2022-02-14 17:35:20|60.92|58.06|60.86|58|60.92|58.06|60.86|58|0
1644860130000|2022-02-14 17:35:30|60.92|58.06|60.98|58.12|60.98|58.12|60.92|58.06|0
1644860140000|2022-02-14 17:35:40|61.04|58.18|61.04|58.18|61.1|58.24|60.98|58.12|0
1644860150000|2022-02-14 17:35:50|61.07|58.21|61.1|58.24|61.16|58.3|61.07|58.21|0
1644860160000|2022-02-14 17:36:00|60.98|58.12|60.62|57.76|60.98|58.12|60.62|57.76|0
1644860170000|2022-02-14 17:36:10|60.56|57.7|60.68|57.82|60.74|57.88|60.56|57.7|0
1644860180000|2022-02-14 17:36:20|60.56|57.7|60.62|57.76|60.62|57.76|60.5|57.64|0
1644860190000|2022-02-14 17:36:30|60.68|57.82|60.56|57.7|60.74|57.88|60.56|57.7|0
1644860200000|2022-02-14 17:36:40|60.62|57.76|60.5|57.64|60.62|57.76|60.5|57.64|0
1644860210000|2022-02-14 17:36:50|60.44|57.58|60.26|57.4|60.44|57.58|60.26|57.4|0
1644860220000|2022-02-14 17:37:00|60.32|57.46|60.38|57.52|60.44|57.58|60.32|57.46|0
1644860230000|2022-02-14 17:37:10|60.62|57.76|60.62|57.76|60.62|57.76|60.44|57.58|0
1644860240000|2022-02-14 17:37:20|60.68|57.82|60.56|57.7|60.68|57.82|60.56|57.7|0
1644860250000|2022-02-14 17:37:30|60.62|57.76|60.62|57.76|60.62|57.76|60.62|57.76|0
1644860260000|2022-02-14 17:37:40|60.56|57.7|60.62|57.76|60.62|57.76|60.56|57.7|0
1644860270000|2022-02-14 17:37:50|60.56|57.7|60.62|57.76|60.62|57.76|60.5|57.64|0
1644860280000|2022-02-14 17:38:00|60.52|57.66|60.5|57.64|60.56|57.7|60.5|57.64|0
1644860290000|2022-02-14 17:38:10|60.56|57.7|60.58|57.72|60.62|57.76|60.56|57.7|0
1644860300000|2022-02-14 17:38:20|60.56|57.7|60.56|57.7|60.56|57.7|60.5|57.64|0
1644860310000|2022-02-14 17:38:30|60.5|57.64|60.38|57.52|60.5|57.64|60.38|57.52|0
1644860320000|2022-02-14 17:38:40|60.5|57.64|60.5|57.64|60.62|57.76|60.5|57.64|0
1644860330000|2022-02-14 17:38:50|60.46|57.6|60.68|57.82|60.68|57.82|60.46|57.6|0
1644860340000|2022-02-14 17:39:00|60.62|57.76|60.62|57.76|60.8|57.94|60.62|57.76|0
1644860350000|2022-02-14 17:39:10|60.74|57.88|60.62|57.76|60.74|57.88|60.62|57.76|0
1644860360000|2022-02-14 17:39:20|60.74|57.88|60.8|57.94|60.86|58|60.74|57.88|0
1644860370000|2022-02-14 17:39:30|60.86|58|60.92|58.06|60.92|58.06|60.8|57.94|0
1644860380000|2022-02-14 17:39:40|60.8|57.94|60.68|57.82|60.82|57.96|60.68|57.82|0
1644860390000|2022-02-14 17:39:50|60.76|57.9|60.8|57.94|60.86|58|60.76|57.9|0
1644860400000|2022-02-14 17:40:00|60.73|57.87|60.73|57.87|60.8|57.94|60.73|57.87|0
1644860410000|2022-02-14 17:40:10|60.79|57.93|61.04|58.18|61.04|58.18|60.79|57.93|0
1644860420000|2022-02-14 17:40:20|61.12|58.26|61|58.14|61.12|58.26|61|58.14|0
1644860430000|2022-02-14 17:40:30|60.92|58.06|61.04|58.18|61.04|58.18|60.92|58.06|0
1644860440000|2022-02-14 17:40:40|60.98|58.12|61.12|58.26|61.12|58.26|60.98|58.12|0
1644860450000|2022-02-14 17:40:50|61.16|58.3|61.16|58.3|61.28|58.42|61.16|58.3|0
1644860460000|2022-02-14 17:41:00|61.52|58.66|61.4|58.54|61.52|58.66|61.4|58.54|0
1644860470000|2022-02-14 17:41:10|61.25|58.39|61.25|58.39|61.28|58.42|61.25|58.39|0
1644860480000|2022-02-14 17:41:20|61.22|58.36|61.1|58.24|61.28|58.42|61.1|58.24|0
1644860490000|2022-02-14 17:41:30|61.04|58.18|61.1|58.24|61.1|58.24|60.97|58.11|0
1644860500000|2022-02-14 17:41:40|61.28|58.42|61.22|58.36|61.28|58.42|61.22|58.36|0
1644860510000|2022-02-14 17:41:50|61.18|58.32|61.03|58.17|61.18|58.32|61.03|58.17|0
1644860520000|2022-02-14 17:42:00|60.97|58.11|60.97|58.11|60.97|58.11|60.91|58.05|0
1644860530000|2022-02-14 17:42:10|60.91|58.05|60.85|57.99|60.91|58.05|60.85|57.99|0
1644860540000|2022-02-14 17:42:20|61.1|58.24|61.34|58.48|61.34|58.48|61.1|58.24|0
1644860550000|2022-02-14 17:42:30|61.46|58.6|61.4|58.54|61.46|58.6|61.34|58.48|0
1644860560000|2022-02-14 17:42:40|61.34|58.48|61.4|58.54|61.4|58.54|61.34|58.48|0
1644860570000|2022-02-14 17:42:50|61.43|58.57|61.7|58.84|61.76|58.9|61.43|58.57|0
1644860580000|2022-02-14 17:43:00|61.76|58.9|61.76|58.9|61.88|59.02|61.76|58.9|0
1644860590000|2022-02-14 17:43:10|61.7|58.84|61.76|58.9|61.82|58.96|61.7|58.84|0
1644860600000|2022-02-14 17:43:20|61.7|58.84|61.82|58.96|61.82|58.96|61.7|58.84|0
1644860610000|2022-02-14 17:43:30|61.76|58.9|61.82|58.96|61.82|58.96|61.76|58.9|0
1644860620000|2022-02-14 17:43:40|61.88|59.02|61.88|59.02|61.91|59.05|61.88|59.02|0
1644860630000|2022-02-14 17:43:50|61.82|58.96|61.94|59.08|61.94|59.08|61.82|58.96|0
1644860640000|2022-02-14 17:44:00|62|59.14|62|59.14|62.06|59.2|62|59.14|0
1644860650000|2022-02-14 17:44:10|61.82|58.96|61.94|59.08|61.94|59.08|61.82|58.96|0
1644860660000|2022-02-14 17:44:20|62|59.14|62.06|59.2|62.06|59.2|61.94|59.08|0
1644860670000|2022-02-14 17:44:30|62|59.14|62.06|59.2|62.31|59.45|62|59.14|0
1644860680000|2022-02-14 17:44:40|62.19|59.33|62.13|59.27|62.19|59.33|62.06|59.2|0
1644860690000|2022-02-14 17:44:50|61.91|59.05|61.82|58.96|61.91|59.05|61.82|58.96|0
1644860700000|2022-02-14 17:45:00|61.7|58.84|61.46|58.6|61.7|58.84|61.46|58.6|0
1644860710000|2022-02-14 17:45:10|61.58|58.72|61.67|58.81|61.67|58.81|61.58|58.72|0
1644860720000|2022-02-14 17:45:20|61.76|58.9|61.7|58.84|61.88|59.02|61.7|58.84|0
1644860730000|2022-02-14 17:45:30|61.76|58.9|61.82|58.96|61.82|58.96|61.76|58.9|0
1644860740000|2022-02-14 17:45:40|61.7|58.84|61.52|58.66|61.7|58.84|61.52|58.66|0
1644860750000|2022-02-14 17:45:50|61.64|58.78|61.52|58.66|61.64|58.78|61.52|58.66|0
1644860760000|2022-02-14 17:46:00|61.64|58.78|61.46|58.6|61.64|58.78|61.46|58.6|0
1644860770000|2022-02-14 17:46:10|61.34|58.48|61.46|58.6|61.52|58.66|61.34|58.48|0
1644860780000|2022-02-14 17:46:20|61.36|58.5|61.33|58.47|61.46|58.6|61.33|58.47|0
1644860790000|2022-02-14 17:46:30|61.21|58.35|61.24|58.38|61.24|58.38|61.21|58.35|0
1644860800000|2022-02-14 17:46:40|61.27|58.41|61.27|58.41|61.33|58.47|61.27|58.41|0
1644860810000|2022-02-14 17:46:50|61.21|58.35|61.27|58.41|61.27|58.41|61.21|58.35|0
1644860820000|2022-02-14 17:47:00|61.4|58.54|61.61|58.75|61.61|58.75|61.33|58.47|0
1644860830000|2022-02-14 17:47:10|61.64|58.78|61.7|58.84|61.7|58.84|61.58|58.72|0
1644860840000|2022-02-14 17:47:20|61.64|58.78|61.64|58.78|61.7|58.84|61.64|58.78|0
1644860850000|2022-02-14 17:47:30|61.61|58.75|61.7|58.84|61.82|58.96|61.61|58.75|0
1644860860000|2022-02-14 17:47:40|61.76|58.9|61.7|58.84|61.76|58.9|61.7|58.84|0
1644860870000|2022-02-14 17:47:50|61.67|58.81|61.82|58.96|61.82|58.96|61.64|58.78|0
1644860880000|2022-02-14 17:48:00|61.61|58.75|61.76|58.9|61.76|58.9|61.61|58.75|0
1644860890000|2022-02-14 17:48:10|61.82|58.96|62.12|59.26|62.12|59.26|61.76|58.9|0
1644860900000|2022-02-14 17:48:20|62.06|59.2|62.19|59.33|62.37|59.51|62.06|59.2|0
1644860910000|2022-02-14 17:48:30|62.12|59.26|62|59.14|62.12|59.26|62|59.14|0
1644860920000|2022-02-14 17:48:40|61.94|59.08|62.06|59.2|62.06|59.2|61.94|59.08|0
1644860930000|2022-02-14 17:48:50|62.25|59.39|62.06|59.2|62.25|59.39|62.06|59.2|0
1644860940000|2022-02-14 17:49:00|62.12|59.26|62.12|59.26|62.12|59.26|62.12|59.26|0
1644860950000|2022-02-14 17:49:10|62.31|59.45|62.43|59.57|62.43|59.57|62.31|59.45|0
1644860960000|2022-02-14 17:49:20|62.37|59.51|62.31|59.45|62.49|59.63|62.31|59.45|0
1644860970000|2022-02-14 17:49:30|62.37|59.51|62.37|59.51|62.37|59.51|62.37|59.51|0
1644860980000|2022-02-14 17:49:40|62.49|59.63|62.43|59.57|62.55|59.69|62.43|59.57|0
1644860990000|2022-02-14 17:49:50|62.49|59.63|62.55|59.69|62.61|59.75|62.49|59.63|0
1644861000000|2022-02-14 17:50:00|62.43|59.57|62.43|59.57|62.43|59.57|62.37|59.51|0
1644861010000|2022-02-14 17:50:10|62.4|59.54|62.55|59.69|62.55|59.69|62.4|59.54|0
1644861020000|2022-02-14 17:50:20|62.67|59.81|62.58|59.72|62.67|59.81|62.55|59.69|0
1644861030000|2022-02-14 17:50:30|62.61|59.75|62.49|59.63|62.61|59.75|62.49|59.63|0
1644861040000|2022-02-14 17:50:40|62.61|59.75|62.67|59.81|62.74|59.88|62.61|59.75|0
1644861050000|2022-02-14 17:50:50|62.55|59.69|62.43|59.57|62.55|59.69|62.43|59.57|0
1644861060000|2022-02-14 17:51:00|62.46|59.6|62.12|59.26|62.49|59.63|62.12|59.26|0
1644861070000|2022-02-14 17:51:10|62.25|59.39|62.21|59.35|62.25|59.39|62.18|59.32|0
1644861080000|2022-02-14 17:51:20|62.18|59.32|62.27|59.41|62.37|59.51|62.18|59.32|0
1644861090000|2022-02-14 17:51:30|62.25|59.39|62.18|59.32|62.31|59.45|62.18|59.32|0
1644861100000|2022-02-14 17:51:40|62.09|59.23|62.55|59.69|62.55|59.69|62.09|59.23|0
1644861110000|2022-02-14 17:51:50|62.31|59.45|62.24|59.38|62.31|59.45|62.24|59.38|0
1644861120000|2022-02-14 17:52:00|62.31|59.45|62.31|59.45|62.31|59.45|62.24|59.38|0
1644861130000|2022-02-14 17:52:10|62.24|59.38|62.18|59.32|62.24|59.38|62.06|59.2|0
1644861140000|2022-02-14 17:52:20|62.12|59.26|62.12|59.26|62.12|59.26|62.12|59.26|0
1644861150000|2022-02-14 17:52:30|62.18|59.32|62.06|59.2|62.18|59.32|62|59.14|0
1644861160000|2022-02-14 17:52:40|61.94|59.08|61.82|58.96|61.94|59.08|61.82|58.96|0
1644861170000|2022-02-14 17:52:50|61.88|59.02|61.94|59.08|61.94|59.08|61.82|58.96|0
1644861180000|2022-02-14 17:53:00|61.88|59.02|61.82|58.96|61.88|59.02|61.76|58.9|0
1644861190000|2022-02-14 17:53:10|61.85|58.99|61.85|58.99|61.85|58.99|61.85|58.99|0
1644861200000|2022-02-14 17:53:20|61.76|58.9|61.7|58.84|61.76|58.9|61.7|58.84|0
1644861210000|2022-02-14 17:53:30|61.76|58.9|61.76|58.9|61.76|58.9|61.7|58.84|0
1644861220000|2022-02-14 17:53:40|61.88|59.02|61.94|59.08|61.94|59.08|61.76|58.9|0
1644861230000|2022-02-14 17:53:50|61.88|59.02|61.88|59.02|61.88|59.02|61.82|58.96|0
1644861240000|2022-02-14 17:54:00|61.82|58.96|62.06|59.2|62.06|59.2|61.82|58.96|0
1644861250000|2022-02-14 17:54:10|62.24|59.38|62.24|59.38|62.24|59.38|62.24|59.38|0
1644861260000|2022-02-14 17:54:20|62.31|59.45|62.24|59.38|62.31|59.45|62.24|59.38|0
1644861270000|2022-02-14 17:54:30|62.33|59.47|62.33|59.47|62.33|59.47|62.33|59.47|0
1644861280000|2022-02-14 17:54:40|62.43|59.57|62.3|59.44|62.43|59.57|62.3|59.44|0
1644861290000|2022-02-14 17:54:50|62.24|59.38|62.55|59.69|62.55|59.69|62.24|59.38|0
1644861300000|2022-02-14 17:55:00|62.49|59.63|62.18|59.32|62.49|59.63|62.18|59.32|0
1644861310000|2022-02-14 17:55:10|62|59.14|61.7|58.84|62|59.14|61.7|58.84|0
1644861320000|2022-02-14 17:55:20|61.76|58.9|61.57|58.71|61.76|58.9|61.51|58.65|0
1644861330000|2022-02-14 17:55:30|61.45|58.59|61.57|58.71|61.63|58.77|61.45|58.59|0
1644861340000|2022-02-14 17:55:40|61.51|58.65|61.69|58.83|61.69|58.83|61.51|58.65|0
1644861350000|2022-02-14 17:55:50|61.82|58.96|61.94|59.08|61.94|59.08|61.76|58.9|0
1644861360000|2022-02-14 17:56:00|62|59.14|61.69|58.83|62|59.14|61.69|58.83|0
1644861370000|2022-02-14 17:56:10|61.63|58.77|61.82|58.96|61.82|58.96|61.63|58.77|0
1644861380000|2022-02-14 17:56:20|61.88|59.02|61.72|58.86|61.88|59.02|61.72|58.86|0
1644861390000|2022-02-14 17:56:30|61.82|58.96|61.76|58.9|61.82|58.96|61.69|58.83|0
1644861400000|2022-02-14 17:56:40|61.69|58.83|61.66|58.8|61.76|58.9|61.66|58.8|0
1644861410000|2022-02-14 17:56:50|61.57|58.71|61.63|58.77|61.63|58.77|61.57|58.71|0
1644861420000|2022-02-14 17:57:00|61.51|58.65|61.69|58.83|61.76|58.9|61.51|58.65|0
1644861430000|2022-02-14 17:57:10|61.76|58.9|61.63|58.77|61.76|58.9|61.63|58.77|0
1644861440000|2022-02-14 17:57:20|61.57|58.71|61.69|58.83|61.69|58.83|61.57|58.71|0
1644861450000|2022-02-14 17:57:30|61.51|58.65|61.27|58.41|61.51|58.65|61.27|58.41|0
1644861460000|2022-02-14 17:57:40|61.33|58.47|61.15|58.29|61.33|58.47|61.15|58.29|0
1644861470000|2022-02-14 17:57:50|61.12|58.26|61.15|58.29|61.15|58.29|61.03|58.17|0
1644861480000|2022-02-14 17:58:00|61.27|58.41|61.33|58.47|61.33|58.47|61.27|58.41|0
1644861490000|2022-02-14 17:58:10|61.03|58.17|60.91|58.05|61.03|58.17|60.91|58.05|0
1644861500000|2022-02-14 17:58:20|60.97|58.11|60.82|57.96|61.03|58.17|60.82|57.96|0
1644861510000|2022-02-14 17:58:30|60.85|57.99|60.91|58.05|60.97|58.11|60.85|57.99|0
1644861520000|2022-02-14 17:58:40|60.97|58.11|60.97|58.11|60.97|58.11|60.94|58.08|0
1644861530000|2022-02-14 17:58:50|61.03|58.17|61.03|58.17|61.12|58.26|61.03|58.17|0
1644861540000|2022-02-14 17:59:00|61.09|58.23|61.18|58.32|61.18|58.32|60.97|58.11|0
1644861550000|2022-02-14 17:59:10|61.27|58.41|61.33|58.47|61.33|58.47|61.27|58.41|0
1644861560000|2022-02-14 17:59:20|61.27|58.41|62.01|59.15|62.01|59.15|61.27|58.41|0
1644861570000|2022-02-14 17:59:30|61.89|59.03|62.07|59.21|62.07|59.21|61.89|59.03|0
1644861580000|2022-02-14 17:59:40|62.01|59.15|62.07|59.21|62.13|59.27|62.01|59.15|0
1644861590000|2022-02-14 17:59:50|62.13|59.27|62.07|59.21|62.19|59.33|62.07|59.21|0
1644861600000|2022-02-14 18:00:00|62.19|59.33|62.31|59.45|62.43|59.57|62.19|59.33|0
1644861610000|2022-02-14 18:00:10|62.46|59.6|62.43|59.57|62.46|59.6|62.31|59.45|0
1644861620000|2022-02-14 18:00:20|62.56|59.7|62.43|59.57|62.56|59.7|62.43|59.57|0
1644861630000|2022-02-14 18:00:30|62.49|59.63|62.25|59.39|62.49|59.63|62.25|59.39|0
1644861640000|2022-02-14 18:00:40|62.31|59.45|62.43|59.57|62.52|59.66|62.31|59.45|0
1644861650000|2022-02-14 18:00:50|62.49|59.63|62.49|59.63|62.49|59.63|62.49|59.63|0
1644861660000|2022-02-14 18:01:00|62.43|59.57|62.56|59.7|62.56|59.7|62.43|59.57|0
1644861670000|2022-02-14 18:01:10|62.52|59.66|62.56|59.7|62.62|59.76|62.49|59.63|0
1644861680000|2022-02-14 18:01:20|62.43|59.57|62.25|59.39|62.49|59.63|62.25|59.39|0
1644861690000|2022-02-14 18:01:30|62.13|59.27|62.01|59.15|62.13|59.27|61.95|59.09|0
1644861700000|2022-02-14 18:01:40|61.95|59.09|61.76|58.9|62.01|59.15|61.76|58.9|0
1644861710000|2022-02-14 18:01:50|61.73|58.87|61.89|59.03|61.89|59.03|61.73|58.87|0
1644861720000|2022-02-14 18:02:00|61.82|58.96|61.58|58.72|61.89|59.03|61.58|58.72|0
1644861730000|2022-02-14 18:02:10|61.46|58.6|61.52|58.66|61.52|58.66|61.46|58.6|0
1644861740000|2022-02-14 18:02:20|61.4|58.54|61.64|58.78|61.64|58.78|61.4|58.54|0
1644861750000|2022-02-14 18:02:30|61.58|58.72|61.76|58.9|61.76|58.9|61.58|58.72|0
1644861760000|2022-02-14 18:02:40|61.58|58.72|61.82|58.96|61.82|58.96|61.58|58.72|0
1644861770000|2022-02-14 18:02:50|61.76|58.9|61.82|58.96|61.88|59.02|61.76|58.9|0
1644861780000|2022-02-14 18:03:00|61.95|59.09|62.07|59.21|62.07|59.21|61.95|59.09|0
1644861790000|2022-02-14 18:03:10|61.95|59.09|61.88|59.02|62.01|59.15|61.88|59.02|0
1644861800000|2022-02-14 18:03:20|61.95|59.09|61.88|59.02|61.95|59.09|61.88|59.02|0
1644861810000|2022-02-14 18:03:30|62.04|59.18|62.13|59.27|62.13|59.27|62.01|59.15|0
1644861820000|2022-02-14 18:03:40|62.19|59.33|62.25|59.39|62.25|59.39|62.19|59.33|0
1644861830000|2022-02-14 18:03:50|62.13|59.27|62.01|59.15|62.13|59.27|62.01|59.15|0
1644861840000|2022-02-14 18:04:00|62.07|59.21|62.25|59.39|62.25|59.39|62.07|59.21|0
1644861850000|2022-02-14 18:04:10|62.16|59.3|62.19|59.33|62.19|59.33|62.13|59.27|0
1644861860000|2022-02-14 18:04:20|62.22|59.36|62.37|59.51|62.43|59.57|62.22|59.36|0
1644861870000|2022-02-14 18:04:30|62.43|59.57|62.43|59.57|62.43|59.57|62.37|59.51|0
1644861880000|2022-02-14 18:04:40|62.37|59.51|62.4|59.54|62.43|59.57|62.37|59.51|0
1644861890000|2022-02-14 18:04:50|62.37|59.51|62.37|59.51|62.37|59.51|62.34|59.48|0
1644861900000|2022-02-14 18:05:00|62.49|59.63|62.68|59.82|62.68|59.82|62.43|59.57|0
1644861910000|2022-02-14 18:05:10|62.8|59.94|63.04|60.18|63.04|60.18|62.8|59.94|0
1644861920000|2022-02-14 18:05:20|62.98|60.12|62.8|59.94|62.98|60.12|62.8|59.94|0
1644861930000|2022-02-14 18:05:30|62.86|60|62.92|60.06|62.92|60.06|62.86|60|0
1644861940000|2022-02-14 18:05:40|62.98|60.12|62.86|60|62.98|60.12|62.86|60|0
1644861950000|2022-02-14 18:05:50|62.92|60.06|63.6|60.74|63.6|60.74|62.92|60.06|0
1644861960000|2022-02-14 18:06:00|63.79|60.93|63.79|60.93|63.79|60.93|63.72|60.86|0
1644861970000|2022-02-14 18:06:10|63.66|60.8|63.29|60.43|63.66|60.8|63.29|60.43|0
1644861980000|2022-02-14 18:06:20|63.17|60.31|63.11|60.25|63.17|60.31|63.04|60.18|0
1644861990000|2022-02-14 18:06:30|63.01|60.15|62.98|60.12|63.04|60.18|62.98|60.12|0
1644862000000|2022-02-14 18:06:40|63.04|60.18|62.98|60.12|63.04|60.18|62.98|60.12|0
1644862010000|2022-02-14 18:06:50|63.04|60.18|63.04|60.18|63.04|60.18|63.04|60.18|0
1644862020000|2022-02-14 18:07:00|63.26|60.4|63.35|60.49|63.35|60.49|63.26|60.4|0
1644862030000|2022-02-14 18:07:10|63.17|60.31|62.74|59.88|63.17|60.31|62.74|59.88|0
1644862040000|2022-02-14 18:07:20|62.61|59.75|62.8|59.94|62.8|59.94|62.61|59.75|0
1644862050000|2022-02-14 18:07:30|62.74|59.88|63.04|60.18|63.04|60.18|62.74|59.88|0
1644862060000|2022-02-14 18:07:40|62.92|60.06|62.98|60.12|62.98|60.12|62.8|59.94|0
1644862070000|2022-02-14 18:07:50|63.1|60.24|63.04|60.18|63.1|60.24|62.98|60.12|0
1644862080000|2022-02-14 18:08:00|63.1|60.24|63.17|60.31|63.17|60.31|62.86|60|0
1644862090000|2022-02-14 18:08:10|63.07|60.21|62.98|60.12|63.07|60.21|62.92|60.06|0
1644862100000|2022-02-14 18:08:20|62.92|60.06|62.8|59.94|62.92|60.06|62.74|59.88|0
1644862110000|2022-02-14 18:08:30|62.83|59.97|62.86|60|62.86|60|62.74|59.88|0
1644862120000|2022-02-14 18:08:40|62.8|59.94|62.98|60.12|63.07|60.21|62.8|59.94|0
1644862130000|2022-02-14 18:08:50|62.92|60.06|63.04|60.18|63.04|60.18|62.92|60.06|0
1644862140000|2022-02-14 18:09:00|62.98|60.12|62.98|60.12|62.98|60.12|62.98|60.12|0
1644862150000|2022-02-14 18:09:10|62.92|60.06|62.74|59.88|62.92|60.06|62.74|59.88|0
1644862160000|2022-02-14 18:09:20|62.86|60|62.8|59.94|62.86|60|62.8|59.94|0
1644862170000|2022-02-14 18:09:30|62.74|59.88|62.34|60.14|62.74|60.14|62.34|59.88|0
1644862180000|2022-02-14 18:09:40|62.22|60.02|62.34|60.14|62.34|60.14|62.22|60.02|0
1644862190000|2022-02-14 18:09:50|62.41|60.21|62.34|60.14|62.41|60.21|62.34|60.14|0
1644862200000|2022-02-14 18:10:00|62.37|60.17|62.71|60.51|62.71|60.51|62.37|60.17|0
1644862210000|2022-02-14 18:10:10|62.41|60.21|62.53|60.33|62.56|60.36|62.41|60.21|0
1644862220000|2022-02-14 18:10:20|62.56|60.36|62.62|60.42|62.62|60.42|62.56|60.36|0
1644862230000|2022-02-14 18:10:30|62.65|60.45|62.65|60.45|62.74|60.54|62.59|60.39|0
1644862240000|2022-02-14 18:10:40|62.59|60.39|62.47|60.27|62.59|60.39|62.47|60.27|0
1644862250000|2022-02-14 18:10:50|62.53|60.33|62.28|60.08|62.59|60.39|62.28|60.08|0
1644862260000|2022-02-14 18:11:00|62.34|60.14|62.16|59.96|62.34|60.14|62.16|59.96|0
1644862270000|2022-02-14 18:11:10|62.04|59.84|62.16|59.96|62.16|59.96|62.04|59.84|0
1644862280000|2022-02-14 18:11:20|62.1|59.9|62.16|59.96|62.16|59.96|62.1|59.9|0
1644862290000|2022-02-14 18:11:30|62.28|60.08|62.25|60.05|62.28|60.08|62.22|60.02|0
1644862300000|2022-02-14 18:11:40|62.28|60.08|62.16|59.96|62.28|60.08|62.16|59.96|0
1644862310000|2022-02-14 18:11:50|62.22|60.02|62.04|59.84|62.28|60.08|62.04|59.84|0
1644862320000|2022-02-14 18:12:00|62.1|59.9|61.73|59.53|62.1|59.9|61.73|59.53|0
1644862330000|2022-02-14 18:12:10|61.61|59.41|61.82|59.62|61.82|59.62|61.55|59.35|0
1644862340000|2022-02-14 18:12:20|61.73|59.53|61.85|59.65|61.85|59.65|61.73|59.53|0
1644862350000|2022-02-14 18:12:30|61.98|59.78|61.92|59.72|61.98|59.78|61.92|59.72|0
1644862360000|2022-02-14 18:12:40|61.79|59.59|61.73|59.53|61.79|59.59|61.67|59.47|0
1644862370000|2022-02-14 18:12:50|61.79|59.59|61.85|59.65|61.85|59.65|61.67|59.47|0
1644862380000|2022-02-14 18:13:00|61.92|59.72|61.98|59.78|61.98|59.78|61.88|59.68|0
1644862390000|2022-02-14 18:13:10|62.1|59.9|62.1|59.9|62.16|59.96|62.1|59.9|0
1644862400000|2022-02-14 18:13:20|62.04|59.84|62.16|59.96|62.16|59.96|61.98|59.78|0
1644862410000|2022-02-14 18:13:30|62.22|60.02|61.92|59.72|62.22|60.02|61.92|59.72|0
1644862420000|2022-02-14 18:13:40|62.04|59.84|61.98|59.78|62.04|59.84|61.94|59.74|0
1644862430000|2022-02-14 18:13:50|62.1|59.9|62.28|60.08|62.28|60.08|62.1|59.9|0
1644862440000|2022-02-14 18:14:00|62.22|60.02|62.16|59.96|62.25|60.05|62.16|59.96|0
1644862450000|2022-02-14 18:14:10|62.1|59.9|62.13|59.93|62.13|59.93|62.1|59.9|0
1644862460000|2022-02-14 18:14:20|61.98|59.78|61.73|59.53|61.98|59.78|61.73|59.53|0
1644862470000|2022-02-14 18:14:30|61.79|59.59|61.61|59.41|61.79|59.59|61.55|59.35|0
1644862480000|2022-02-14 18:14:40|61.67|59.47|61.55|59.35|61.73|59.53|61.55|59.35|0
1644862490000|2022-02-14 18:14:50|61.61|59.41|61.67|59.47|61.67|59.47|61.61|59.41|0
1644862500000|2022-02-14 18:15:00|61.73|59.53|61.67|59.47|61.73|59.53|61.61|59.41|0
1644862510000|2022-02-14 18:15:10|61.79|59.59|61.61|59.41|61.79|59.59|61.61|59.41|0
1644862520000|2022-02-14 18:15:20|61.55|59.35|61.49|59.29|61.55|59.35|61.46|59.26|0
1644862530000|2022-02-14 18:15:30|61.43|59.23|61.73|59.53|61.73|59.53|61.43|59.23|0
1644862540000|2022-02-14 18:15:40|61.91|59.71|61.76|59.56|61.98|59.78|61.76|59.56|0
1644862550000|2022-02-14 18:15:50|61.73|59.53|61.64|59.44|61.73|59.53|61.64|59.44|0
1644862560000|2022-02-14 18:16:00|61.61|59.41|61.61|59.41|61.61|59.41|61.49|59.29|0
1644862570000|2022-02-14 18:16:10|61.73|59.53|61.73|59.53|61.82|59.62|61.73|59.53|0
1644862580000|2022-02-14 18:16:20|61.79|59.59|61.79|59.59|61.79|59.59|61.79|59.59|0
1644862590000|2022-02-14 18:16:30|61.67|59.47|61.61|59.41|61.7|59.5|61.61|59.41|0
1644862600000|2022-02-14 18:16:40|61.67|59.47|61.67|59.47|61.67|59.47|61.61|59.41|0
1644862610000|2022-02-14 18:16:50|61.7|59.5|61.73|59.53|61.73|59.53|61.67|59.47|0
1644862620000|2022-02-14 18:17:00|61.61|59.41|61.73|59.53|61.73|59.53|61.55|59.35|0
1644862630000|2022-02-14 18:17:10|61.61|59.41|61.55|59.35|61.67|59.47|61.55|59.35|0
1644862640000|2022-02-14 18:17:20|61.61|59.41|61.61|59.41|61.61|59.41|61.55|59.35|0
1644862650000|2022-02-14 18:17:30|61.67|59.47|61.61|59.41|61.67|59.47|61.61|59.41|0
1644862660000|2022-02-14 18:17:40|61.67|59.47|61.67|59.47|61.67|59.47|61.61|59.41|0
1644862670000|2022-02-14 18:17:50|61.55|59.35|61.61|59.41|61.64|59.44|61.55|59.35|0
1644862680000|2022-02-14 18:18:00|61.67|59.47|61.61|59.41|61.7|59.5|61.61|59.41|0
1644862690000|2022-02-14 18:18:10|61.55|59.35|61.55|59.35|61.55|59.35|61.37|59.17|0
1644862700000|2022-02-14 18:18:20|61.52|59.32|61.43|59.23|61.52|59.32|61.37|59.17|0
1644862710000|2022-02-14 18:18:30|61.31|59.11|61.55|59.35|61.55|59.35|61.31|59.11|0
1644862720000|2022-02-14 18:18:40|61.67|59.47|61.55|59.35|61.67|59.47|61.49|59.29|0
1644862730000|2022-02-14 18:18:50|61.61|59.41|61.79|59.59|61.79|59.59|61.55|59.35|0
1644862740000|2022-02-14 18:19:00|61.73|59.53|61.97|59.77|61.97|59.77|61.73|59.53|0
1644862750000|2022-02-14 18:19:10|62.1|59.9|61.97|59.77|62.1|59.9|61.97|59.77|0
1644862760000|2022-02-14 18:19:20|62.04|59.84|62.04|59.84|62.04|59.84|61.91|59.71|0
1644862770000|2022-02-14 18:19:30|61.97|59.77|62.03|59.83|62.04|59.84|61.97|59.77|0
1644862780000|2022-02-14 18:19:40|61.91|59.71|61.91|59.71|61.97|59.77|61.91|59.71|0
1644862790000|2022-02-14 18:19:50|61.94|59.74|61.91|59.71|61.94|59.74|61.91|59.71|0
1644862800000|2022-02-14 18:20:00|62.13|59.93|61.91|59.71|62.13|59.93|61.76|59.56|0
1644862810000|2022-02-14 18:20:10|61.79|59.59|61.55|59.35|61.79|59.59|61.55|59.35|0
1644862820000|2022-02-14 18:20:20|61.43|59.23|61.21|59.01|61.43|59.23|61.21|59.01|0
1644862830000|2022-02-14 18:20:30|61.46|59.26|61.55|59.35|61.55|59.35|61.46|59.26|0
1644862840000|2022-02-14 18:20:40|61.61|59.41|61.67|59.47|61.79|59.59|61.61|59.41|0
1644862850000|2022-02-14 18:20:50|61.85|59.65|61.73|59.53|61.85|59.65|61.73|59.53|0
1644862860000|2022-02-14 18:21:00|61.49|59.29|61.31|59.11|61.49|59.29|61.31|59.11|0
1644862870000|2022-02-14 18:21:10|61.37|59.17|61.49|59.29|61.49|59.29|61.37|59.17|0
1644862880000|2022-02-14 18:21:20|61.43|59.23|61.73|59.53|61.73|59.53|61.43|59.23|0
1644862890000|2022-02-14 18:21:30|61.49|59.29|61.55|59.35|61.55|59.35|61.49|59.29|0
1644862900000|2022-02-14 18:21:40|61.61|59.41|61.55|59.35|61.61|59.41|61.49|59.29|0
1644862910000|2022-02-14 18:21:50|61.61|59.41|61.73|59.53|61.73|59.53|61.61|59.41|0
1644862920000|2022-02-14 18:22:00|61.55|59.35|61.55|59.35|61.61|59.41|61.46|59.26|0
1644862930000|2022-02-14 18:22:10|61.49|59.29|61.55|59.35|61.55|59.35|61.49|59.29|0
1644862940000|2022-02-14 18:22:20|61.43|59.23|61.37|59.17|61.52|59.32|61.37|59.17|0
1644862950000|2022-02-14 18:22:30|61.31|59.11|61.3|59.1|61.37|59.17|61.24|59.04|0
1644862960000|2022-02-14 18:22:40|61.37|59.17|61.18|58.98|61.37|59.17|61.18|58.98|0
1644862970000|2022-02-14 18:22:50|61|58.8|60.76|58.56|61|58.8|60.76|58.56|0
1644862980000|2022-02-14 18:23:00|60.7|58.5|60.34|58.14|60.7|58.5|60.34|58.14|0
1644862990000|2022-02-14 18:23:10|60.28|58.08|60.46|58.26|60.46|58.26|60.28|58.08|0
1644863000000|2022-02-14 18:23:20|60.4|58.2|59.98|57.78|60.4|58.2|59.98|57.78|0
1644863010000|2022-02-14 18:23:30|59.95|57.75|59.75|57.55|59.95|57.75|59.75|57.55|0
1644863020000|2022-02-14 18:23:40|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1644863030000|2022-02-14 18:23:50|59.87|57.67|59.81|57.61|59.87|57.67|59.75|57.55|0
1644863040000|2022-02-14 18:24:00|59.78|57.58|59.33|57.13|59.78|57.58|59.33|57.13|0
1644863050000|2022-02-14 18:24:10|59.39|57.19|59.42|57.22|59.51|57.31|59.39|57.19|0
1644863060000|2022-02-14 18:24:20|59.33|57.13|59.45|57.25|59.45|57.25|59.33|57.13|0
1644863070000|2022-02-14 18:24:30|59.42|57.22|60.67|58.47|60.85|58.65|59.42|57.22|0
1644863080000|2022-02-14 18:24:40|60.61|58.41|60.67|58.47|60.73|58.53|60.61|58.41|0
1644863090000|2022-02-14 18:24:50|60.73|58.53|60.91|58.71|60.91|58.71|60.67|58.47|0
1644863100000|2022-02-14 18:25:00|60.85|58.65|60.73|58.53|60.85|58.65|60.7|58.5|0
1644863110000|2022-02-14 18:25:10|60.79|58.59|60.91|58.71|60.91|58.71|60.79|58.59|0
1644863120000|2022-02-14 18:25:20|60.97|58.77|60.85|58.65|61.09|58.89|60.85|58.65|0
1644863130000|2022-02-14 18:25:30|60.91|58.71|60.79|58.59|60.91|58.71|60.79|58.59|0
1644863140000|2022-02-14 18:25:40|60.85|58.65|61.06|58.86|61.09|58.89|60.85|58.65|0
1644863150000|2022-02-14 18:25:50|61.15|58.95|61.09|58.89|61.15|58.95|61.09|58.89|0
1644863160000|2022-02-14 18:26:00|60.91|58.71|61|58.8|61.03|58.83|60.88|58.68|0
1644863170000|2022-02-14 18:26:10|60.97|58.77|60.79|58.59|60.97|58.77|60.79|58.59|0
1644863180000|2022-02-14 18:26:20|61.06|58.86|61.15|58.95|61.15|58.95|61.06|58.86|0
1644863190000|2022-02-14 18:26:30|61.03|58.83|61.15|58.95|61.15|58.95|61.03|58.83|0
1644863200000|2022-02-14 18:26:40|61.12|58.92|61.03|58.83|61.12|58.92|61.03|58.83|0
1644863210000|2022-02-14 18:26:50|60.97|58.77|61.03|58.83|61.09|58.89|60.97|58.77|0
1644863220000|2022-02-14 18:27:00|61.09|58.89|61.33|59.13|61.33|59.13|60.97|58.77|0
1644863230000|2022-02-14 18:27:10|61.27|59.07|61.27|59.07|61.33|59.13|61.27|59.07|0
1644863240000|2022-02-14 18:27:20|61.33|59.13|61.21|59.01|61.33|59.13|61.18|58.98|0
1644863250000|2022-02-14 18:27:30|61.27|59.07|61.27|59.07|61.33|59.13|61.27|59.07|0
1644863260000|2022-02-14 18:27:40|61.33|59.13|61.27|59.07|61.33|59.13|61.27|59.07|0
1644863270000|2022-02-14 18:27:50|61.21|59.01|61.33|59.13|61.39|59.19|61.21|59.01|0
1644863280000|2022-02-14 18:28:00|61.27|59.07|61.33|59.13|61.39|59.19|61.27|59.07|0
1644863290000|2022-02-14 18:28:10|61.39|59.19|61.15|58.95|61.39|59.19|61.15|58.95|0
1644863300000|2022-02-14 18:28:20|61.21|59.01|61.15|58.95|61.21|59.01|61.15|58.95|0
1644863310000|2022-02-14 18:28:30|61.12|58.92|61.12|58.92|61.15|58.95|61.09|58.89|0
1644863320000|2022-02-14 18:28:40|61.03|58.83|61.09|58.89|61.15|58.95|61.03|58.83|0
1644863330000|2022-02-14 18:28:50|61.15|58.95|61.09|58.89|61.15|58.95|61.09|58.89|0
1644863340000|2022-02-14 18:29:00|61.21|59.01|61.27|59.07|61.33|59.13|61.21|59.01|0
1644863350000|2022-02-14 18:29:10|61.33|59.13|61.18|58.98|61.33|59.13|61.18|58.98|0
1644863360000|2022-02-14 18:29:20|61.27|59.07|61.21|59.01|61.39|59.19|61.15|58.95|0
1644863370000|2022-02-14 18:29:30|61.15|58.95|61.03|58.83|61.15|58.95|61.03|58.83|0
1644863380000|2022-02-14 18:29:40|61.09|58.89|61.15|58.95|61.15|58.95|61.09|58.89|0
1644863390000|2022-02-14 18:29:50|61.03|58.83|61.03|58.83|61.09|58.89|61.03|58.83|0
1644863400000|2022-02-14 18:30:00|61.09|58.89|61.03|58.83|61.09|58.89|60.91|58.71|0
1644863410000|2022-02-14 18:30:10|61.21|59.01|61.03|58.83|61.21|59.01|61.03|58.83|0
1644863420000|2022-02-14 18:30:20|60.67|58.47|60.31|58.11|60.67|58.47|60.31|58.11|0
1644863430000|2022-02-14 18:30:30|59.9|57.7|59.9|57.7|60.19|57.99|59.72|57.52|0
1644863440000|2022-02-14 18:30:40|60.02|57.82|60.13|57.93|60.13|57.93|59.9|57.7|0
1644863450000|2022-02-14 18:30:50|60.19|57.99|60.13|57.93|60.19|57.99|60.13|57.93|0
1644863460000|2022-02-14 18:31:00|60.37|58.17|60.02|57.82|60.37|58.17|60.02|57.82|0
1644863470000|2022-02-14 18:31:10|60.07|57.87|59.96|57.76|60.07|57.87|59.9|57.7|0
1644863480000|2022-02-14 18:31:20|60.02|57.82|59.96|57.76|60.02|57.82|59.93|57.73|0
1644863490000|2022-02-14 18:31:30|59.6|57.4|59.49|57.29|59.6|57.4|59.49|57.29|0
1644863500000|2022-02-14 18:31:40|59.37|57.17|59.13|56.93|59.37|57.17|59.08|56.88|0
1644863510000|2022-02-14 18:31:50|59.25|57.05|59.31|57.11|59.31|57.11|59.25|57.05|0
1644863520000|2022-02-14 18:32:00|59.37|57.17|59.02|56.82|59.37|57.17|59.02|56.82|0
1644863530000|2022-02-14 18:32:10|58.96|56.76|59.02|56.82|59.02|56.82|58.75|56.55|0
1644863540000|2022-02-14 18:32:20|58.96|56.76|59.31|57.11|59.31|57.11|58.96|56.76|0
1644863550000|2022-02-14 18:32:30|59.25|57.05|59.19|56.99|59.25|57.05|59.02|56.82|0
1644863560000|2022-02-14 18:32:40|59.34|57.14|59.25|57.05|59.34|57.14|59.25|57.05|0
1644863570000|2022-02-14 18:32:50|59.31|57.11|59.25|57.05|59.37|57.17|59.25|57.05|0
1644863580000|2022-02-14 18:33:00|59.28|57.08|59.43|57.23|59.48|57.28|59.28|57.08|0
1644863590000|2022-02-14 18:33:10|59.48|57.28|59.6|57.4|59.84|57.64|59.48|57.28|0
1644863600000|2022-02-14 18:33:20|59.78|57.58|59.72|57.52|59.78|57.58|59.72|57.52|0
1644863610000|2022-02-14 18:33:30|59.84|57.64|59.9|57.7|59.9|57.7|59.84|57.64|0
1644863620000|2022-02-14 18:33:40|59.96|57.76|60.01|57.81|60.01|57.81|59.96|57.76|0
1644863630000|2022-02-14 18:33:50|60.13|57.93|60.07|57.87|60.19|57.99|60.07|57.87|0
1644863640000|2022-02-14 18:34:00|60.01|57.81|60.1|57.9|60.19|57.99|59.96|57.76|0
1644863650000|2022-02-14 18:34:10|60.13|57.93|60.13|57.93|60.19|57.99|60.13|57.93|0
1644863660000|2022-02-14 18:34:20|59.9|57.7|59.9|57.7|59.9|57.7|59.78|57.58|0
1644863670000|2022-02-14 18:34:30|59.95|57.75|60.07|57.87|60.13|57.93|59.95|57.75|0
1644863680000|2022-02-14 18:34:40|60.01|57.81|60.01|57.81|60.07|57.87|60.01|57.81|0
1644863690000|2022-02-14 18:34:50|59.95|57.75|59.9|57.7|59.95|57.75|59.84|57.64|0
1644863700000|2022-02-14 18:35:00|59.95|57.75|59.6|57.4|59.95|57.75|59.6|57.4|0
1644863710000|2022-02-14 18:35:10|59.48|57.28|59.54|57.34|59.54|57.34|59.37|57.17|0
1644863720000|2022-02-14 18:35:20|59.6|57.4|59.66|57.46|59.72|57.52|59.6|57.4|0
1644863730000|2022-02-14 18:35:30|59.6|57.4|59.6|57.4|59.69|57.49|59.6|57.4|0
1644863740000|2022-02-14 18:35:40|59.66|57.46|59.9|57.7|59.9|57.7|59.66|57.46|0
1644863750000|2022-02-14 18:35:50|59.84|57.64|59.84|57.64|59.84|57.64|59.66|57.46|0
1644863760000|2022-02-14 18:36:00|59.78|57.58|59.72|57.52|59.78|57.58|59.72|57.52|0
1644863770000|2022-02-14 18:36:10|59.78|57.58|59.98|57.78|59.98|57.78|59.72|57.52|0
1644863780000|2022-02-14 18:36:20|60.01|57.81|59.84|57.64|60.01|57.81|59.84|57.64|0
1644863790000|2022-02-14 18:36:30|59.72|57.52|59.54|57.34|59.72|57.52|59.54|57.34|0
1644863800000|2022-02-14 18:36:40|59.66|57.46|59.95|57.75|59.95|57.75|59.66|57.46|0
1644863810000|2022-02-14 18:36:50|60.01|57.81|59.98|57.78|60.01|57.81|59.95|57.75|0
1644863820000|2022-02-14 18:37:00|60.01|57.81|60.01|57.81|60.01|57.81|59.95|57.75|0
1644863830000|2022-02-14 18:37:10|59.95|57.75|60.07|57.87|60.19|57.99|59.95|57.75|0
1644863840000|2022-02-14 18:37:20|60.01|57.81|60.13|57.93|60.19|57.99|60.01|57.81|0
1644863850000|2022-02-14 18:37:30|60.25|58.05|60.25|58.05|60.25|58.05|60.16|57.96|0
1644863860000|2022-02-14 18:37:40|60.19|57.99|60.13|57.93|60.19|57.99|60.13|57.93|0
1644863870000|2022-02-14 18:37:50|60.25|58.05|60.37|58.17|60.37|58.17|60.25|58.05|0
1644863880000|2022-02-14 18:38:00|60.43|58.23|60.4|58.2|60.49|58.29|60.4|58.2|0
1644863890000|2022-02-14 18:38:10|60.43|58.23|60.31|58.11|60.43|58.23|60.31|58.11|0
1644863900000|2022-02-14 18:38:20|60.34|58.14|60.37|58.17|60.43|58.23|60.34|58.14|0
1644863910000|2022-02-14 18:38:30|60.34|58.14|60.49|58.29|60.55|58.35|60.34|58.14|0
1644863920000|2022-02-14 18:38:40|60.43|58.23|60.43|58.23|60.49|58.29|60.43|58.23|0
1644863930000|2022-02-14 18:38:50|60.49|58.29|60.61|58.41|60.66|58.46|60.49|58.29|0
1644863940000|2022-02-14 18:39:00|60.25|58.05|60.19|57.99|60.25|58.05|60.19|57.99|0
1644863950000|2022-02-14 18:39:10|60.07|57.87|60.04|57.84|60.07|57.87|59.95|57.75|0
1644863960000|2022-02-14 18:39:20|60.01|57.81|60.01|57.81|60.07|57.87|60.01|57.81|0
1644863970000|2022-02-14 18:39:30|60.04|57.84|60.01|57.81|60.04|57.84|60.01|57.81|0
1644863980000|2022-02-14 18:39:40|60.07|57.87|60.01|57.81|60.07|57.87|60.01|57.81|0
1644863990000|2022-02-14 18:39:50|59.95|57.75|60.01|57.81|60.01|57.81|59.95|57.75|0
1644864000000|2022-02-14 18:40:00|60.04|57.84|59.95|57.75|60.04|57.84|59.83|57.63|0
1644864010000|2022-02-14 18:40:10|60.01|57.81|60.01|57.81|60.07|57.87|60.01|57.81|0
1644864020000|2022-02-14 18:40:20|59.95|57.75|59.83|57.63|59.95|57.75|59.78|57.58|0
1644864030000|2022-02-14 18:40:30|59.78|57.58|59.6|57.4|59.78|57.58|59.6|57.4|0
1644864040000|2022-02-14 18:40:40|59.54|57.34|59.63|57.43|59.72|57.52|59.54|57.34|0
1644864050000|2022-02-14 18:40:50|59.66|57.46|59.54|57.34|59.66|57.46|59.54|57.34|0
1644864060000|2022-02-14 18:41:00|59.48|57.28|59.31|57.11|59.48|57.28|59.31|57.11|0
1644864070000|2022-02-14 18:41:10|59.25|57.05|59.36|57.16|59.36|57.16|59.25|57.05|0
1644864080000|2022-02-14 18:41:20|59.31|57.11|59.66|57.46|59.66|57.46|59.31|57.11|0
1644864090000|2022-02-14 18:41:30|59.6|57.4|59.72|57.52|59.83|57.63|59.6|57.4|0
1644864100000|2022-02-14 18:41:40|59.66|57.46|59.54|57.34|59.66|57.46|59.54|57.34|0
1644864110000|2022-02-14 18:41:50|59.66|57.46|59.72|57.52|59.72|57.52|59.66|57.46|0
1644864120000|2022-02-14 18:42:00|59.83|57.63|60.13|57.93|60.13|57.93|59.83|57.63|0
1644864130000|2022-02-14 18:42:10|60.07|57.87|60.07|57.87|60.13|57.93|60.01|57.81|0
1644864140000|2022-02-14 18:42:20|59.95|57.75|59.95|57.75|59.95|57.75|59.83|57.63|0
1644864150000|2022-02-14 18:42:30|60.07|57.87|60.01|57.81|60.07|57.87|59.95|57.75|0
1644864160000|2022-02-14 18:42:40|60.07|57.87|59.77|57.57|60.07|57.87|59.77|57.57|0
1644864170000|2022-02-14 18:42:50|59.89|57.69|59.89|57.69|59.89|57.69|59.77|57.57|0
1644864180000|2022-02-14 18:43:00|59.83|57.63|59.77|57.57|59.83|57.63|59.77|57.57|0
1644864190000|2022-02-14 18:43:10|59.66|57.46|58.95|56.75|59.66|57.46|58.95|56.75|0
1644864200000|2022-02-14 18:43:20|58.72|56.52|59.01|56.81|59.01|56.81|58.72|56.52|0
1644864210000|2022-02-14 18:43:30|58.95|56.75|59.13|56.93|59.19|56.99|58.84|56.64|0
1644864220000|2022-02-14 18:43:40|59.19|56.99|59.19|56.99|59.27|57.07|59.19|56.99|0
1644864230000|2022-02-14 18:43:50|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1644864240000|2022-02-14 18:44:00|59.19|56.99|59.13|56.93|59.19|56.99|59.07|56.87|0
1644864250000|2022-02-14 18:44:10|59.25|57.05|59.36|57.16|59.42|57.22|59.25|57.05|0
1644864260000|2022-02-14 18:44:20|59.25|57.05|59.51|57.31|59.51|57.31|59.25|57.05|0
1644864270000|2022-02-14 18:44:30|59.6|57.4|59.48|57.28|59.66|57.46|59.48|57.28|0
1644864280000|2022-02-14 18:44:40|59.42|57.22|59.48|57.28|59.48|57.28|59.42|57.22|0
1644864290000|2022-02-14 18:44:50|59.42|57.22|59.54|57.34|59.54|57.34|59.42|57.22|0
1644864300000|2022-02-14 18:45:00|59.48|57.28|59.13|56.93|59.48|57.28|59.13|56.93|0
1644864310000|2022-02-14 18:45:10|59.19|56.99|59.3|57.1|59.3|57.1|59.19|56.99|0
1644864320000|2022-02-14 18:45:20|59.48|57.28|59.01|56.81|59.48|57.28|59.01|56.81|0
1644864330000|2022-02-14 18:45:30|59.07|56.87|58.95|56.75|59.07|56.87|58.95|56.75|0
1644864340000|2022-02-14 18:45:40|59.13|56.93|58.95|56.75|59.13|56.93|58.95|56.75|0
1644864350000|2022-02-14 18:45:50|58.89|56.69|58.95|56.75|59.01|56.81|58.89|56.69|0
1644864360000|2022-02-14 18:46:00|58.84|56.64|59.19|56.99|59.19|56.99|58.84|56.64|0
1644864370000|2022-02-14 18:46:10|59.24|57.04|59.19|56.99|59.24|57.04|59.19|56.99|0
1644864380000|2022-02-14 18:46:20|59.3|57.1|59.42|57.22|59.42|57.22|59.3|57.1|0
1644864390000|2022-02-14 18:46:30|59.36|57.16|59.54|57.34|59.6|57.4|59.36|57.16|0
1644864400000|2022-02-14 18:46:40|59.6|57.4|59.51|57.31|59.6|57.4|59.51|57.31|0
1644864410000|2022-02-14 18:46:50|59.54|57.34|59.36|57.16|59.54|57.34|59.36|57.16|0
1644864420000|2022-02-14 18:47:00|59.54|57.34|59.77|57.57|59.83|57.63|59.54|57.34|0
1644864430000|2022-02-14 18:47:10|59.54|57.34|59.54|57.34|59.66|57.46|59.54|57.34|0
1644864440000|2022-02-14 18:47:20|59.42|57.22|59.24|57.04|59.42|57.22|59.19|56.99|0
1644864450000|2022-02-14 18:47:30|59.19|56.99|59.3|57.1|59.3|57.1|59.13|56.93|0
1644864460000|2022-02-14 18:47:40|59.36|57.16|59.6|57.4|59.66|57.46|59.36|57.16|0
1644864470000|2022-02-14 18:47:50|59.54|57.34|59.3|57.1|59.54|57.34|59.27|57.07|0
1644864480000|2022-02-14 18:48:00|59.19|56.99|59.19|56.99|59.3|57.1|59.19|56.99|0
1644864490000|2022-02-14 18:48:10|59.13|56.93|59.24|57.04|59.24|57.04|59.13|56.93|0
1644864500000|2022-02-14 18:48:20|59.21|57.01|58.89|56.69|59.21|57.01|58.89|56.69|0
1644864510000|2022-02-14 18:48:30|58.95|56.75|58.89|56.69|58.95|56.75|58.89|56.69|0
1644864520000|2022-02-14 18:48:40|58.95|56.75|58.84|56.64|59.01|56.81|58.8|56.6|0
1644864530000|2022-02-14 18:48:50|58.78|56.58|58.14|55.94|58.78|56.58|58.14|55.94|0
1644864540000|2022-02-14 18:49:00|58.31|56.11|57.91|55.71|58.31|56.11|57.91|55.71|0
1644864550000|2022-02-14 18:49:10|58.05|55.85|58.02|55.82|58.17|55.97|58.02|55.82|0
1644864560000|2022-02-14 18:49:20|58.08|55.88|57.97|55.77|58.08|55.88|57.97|55.77|0
1644864570000|2022-02-14 18:49:30|57.68|55.48|57.16|54.96|57.68|55.48|57.16|54.96|0
1644864580000|2022-02-14 18:49:40|57.28|55.08|57.51|55.31|57.51|55.31|57.16|54.96|0
1644864590000|2022-02-14 18:49:50|57.62|55.42|57.62|55.42|57.62|55.42|57.51|55.31|0
1644864600000|2022-02-14 18:50:00|57.45|55.25|57.05|54.85|57.45|55.25|57.05|54.85|0
1644864610000|2022-02-14 18:50:10|57.22|55.02|57.28|55.08|57.45|55.25|57.22|55.02|0
1644864620000|2022-02-14 18:50:20|57.11|54.91|56.99|54.79|57.11|54.91|56.99|54.79|0
1644864630000|2022-02-14 18:50:30|56.6|54.4|56.54|54.34|56.74|54.54|56.54|54.34|0
1644864640000|2022-02-14 18:50:40|56.48|54.28|56.6|54.4|56.77|54.57|56.48|54.28|0
1644864650000|2022-02-14 18:50:50|56.71|54.51|56.14|53.94|56.71|54.51|56.14|53.94|0
1644864660000|2022-02-14 18:51:00|55.47|53.27|55.36|53.16|55.53|53.33|55.36|53.16|0
1644864670000|2022-02-14 18:51:10|53.78|51.58|54.06|51.86|54.17|51.97|53.78|51.58|0
1644864680000|2022-02-14 18:51:20|54.11|51.91|54.28|52.08|54.28|52.08|54.11|51.91|0
1644864690000|2022-02-14 18:51:30|54.23|52.03|53.51|51.31|54.23|52.03|53.46|51.26|0
1644864700000|2022-02-14 18:51:40|53.24|51.04|56.78|54.58|56.78|54.58|53.24|51.04|0
1644864710000|2022-02-14 18:51:50|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1644864730000|2022-02-14 18:52:10|57.37|55.17|57.26|55.06|57.37|55.17|57.26|55.06|0
1644864740000|2022-02-14 18:52:20|57.6|55.4|57.49|55.29|57.74|55.54|57.49|55.29|0
1644864750000|2022-02-14 18:52:30|57.6|55.4|57.2|55|57.6|55.4|57.15|54.95|0
1644864760000|2022-02-14 18:52:40|56.86|54.66|56.53|54.33|56.86|54.66|56.53|54.33|0
1644864770000|2022-02-14 18:52:50|56.75|54.55|56.64|54.44|56.75|54.55|56.58|54.38|0
1644864780000|2022-02-14 18:53:00|56.25|54.05|55.74|53.54|56.25|54.05|55.74|53.54|0
1644864790000|2022-02-14 18:53:10|55.86|53.66|55.74|53.54|55.91|53.71|55.58|53.38|0
1644864800000|2022-02-14 18:53:20|55.41|53.21|55.41|53.21|55.41|53.21|55.19|52.99|0
1644864810000|2022-02-14 18:53:30|55.08|52.88|55.14|52.94|55.14|52.94|55.03|52.83|0
1644864820000|2022-02-14 18:53:40|55.47|53.27|55.69|53.49|55.72|53.52|55.47|53.27|0
1644864830000|2022-02-14 18:53:50|55.74|53.54|55.69|53.49|55.8|53.6|55.52|53.32|0
1644864840000|2022-02-14 18:54:00|55.63|53.43|55.36|53.16|55.63|53.43|55.36|53.16|0
1644864850000|2022-02-14 18:54:10|55.52|53.32|55.41|53.21|55.74|53.54|55.41|53.21|0
1644864860000|2022-02-14 18:54:20|55.47|53.27|54.47|52.27|55.47|53.27|54.47|52.27|0
1644864870000|2022-02-14 18:54:30|56.86|54.66|56.81|54.61|56.86|54.66|56.64|54.44|0
1644864880000|2022-02-14 18:54:40|56.36|54.16|56.36|54.16|56.42|54.22|56.36|54.16|0
1644864890000|2022-02-14 18:54:50|56.47|54.27|56.36|54.16|56.47|54.27|56.36|54.16|0
1644864900000|2022-02-14 18:55:00|56.53|54.33|56.19|53.99|56.61|54.41|56.19|53.99|0
1644864910000|2022-02-14 18:55:10|55.86|53.66|56.81|54.61|56.81|54.61|55.86|53.66|0
1644864920000|2022-02-14 18:55:20|56.7|54.5|57.09|54.89|57.09|54.89|56.7|54.5|0
1644864930000|2022-02-14 18:55:30|57.23|55.03|56.86|54.66|57.23|55.03|56.86|54.66|0
1644864940000|2022-02-14 18:55:40|57.09|54.89|56.69|54.49|57.09|54.89|56.64|54.44|0
1644864950000|2022-02-14 18:55:50|56.67|54.47|56.25|54.05|56.67|54.47|56.25|54.05|0
1644864960000|2022-02-14 18:56:00|56.19|53.99|55.92|53.72|56.19|53.99|55.7|53.5|0
1644864970000|2022-02-14 18:56:10|56.19|53.99|56.44|54.24|56.44|54.24|56.19|53.99|0
1644864980000|2022-02-14 18:56:20|56.5|54.3|56.25|54.05|56.5|54.3|56.25|54.05|0
1644864990000|2022-02-14 18:56:30|56.03|53.83|56.19|53.99|56.19|53.99|56.03|53.83|0
1644865000000|2022-02-14 18:56:40|56.36|54.16|56.25|54.05|56.36|54.16|56.25|54.05|0
1644865010000|2022-02-14 18:56:50|56.36|54.16|56.42|54.22|56.42|54.22|56.36|54.16|0
1644865020000|2022-02-14 18:57:00|56.36|54.16|55.97|53.77|56.36|54.16|55.97|53.77|0
1644865030000|2022-02-14 18:57:10|56.44|54.24|56.64|54.44|56.64|54.44|56.44|54.24|0
1644865040000|2022-02-14 18:57:20|56.81|54.61|57.11|54.91|57.11|54.91|56.81|54.61|0
1644865050000|2022-02-14 18:57:30|57.48|55.28|57.71|55.51|57.71|55.51|57.09|54.89|0
1644865060000|2022-02-14 18:57:40|57.88|55.68|57.71|55.51|57.88|55.68|57.71|55.51|0
1644865070000|2022-02-14 18:57:50|57.73|55.53|57.82|55.62|57.82|55.62|57.73|55.53|0
1644865080000|2022-02-14 18:58:00|57.65|55.45|57.42|55.22|57.65|55.45|57.31|55.11|0
1644865090000|2022-02-14 18:58:10|57.65|55.45|57.42|55.22|57.68|55.48|57.42|55.22|0
1644865100000|2022-02-14 18:58:20|57.25|55.05|57.03|54.83|57.25|55.05|57.03|54.83|0
1644865110000|2022-02-14 18:58:30|56.97|54.77|56.92|54.72|57.03|54.83|56.92|54.72|0
1644865120000|2022-02-14 18:58:40|57.03|54.83|56.81|54.61|57.25|55.05|56.81|54.61|0
1644865130000|2022-02-14 18:58:50|56.92|54.72|56.69|54.49|56.92|54.72|56.69|54.49|0
1644865140000|2022-02-14 18:59:00|56.83|54.63|56.53|54.33|56.83|54.63|56.53|54.33|0
1644865150000|2022-02-14 18:59:10|56.36|54.16|56.19|53.99|56.36|54.16|56.08|53.88|0
1644865160000|2022-02-14 18:59:20|56.39|54.19|56.58|54.38|56.58|54.38|56.39|54.19|0
1644865170000|2022-02-14 18:59:30|56.53|54.33|55.94|53.74|56.53|54.33|55.94|53.74|0
1644865180000|2022-02-14 18:59:40|56.08|53.88|56.08|53.88|56.25|54.05|56.08|53.88|0
1644865190000|2022-02-14 18:59:50|55.92|53.72|55.78|53.58|56.08|53.88|55.78|53.58|0
1644865200000|2022-02-14 19:00:00|55.81|53.61|55.59|53.39|55.81|53.61|55.31|53.11|0
1644865210000|2022-02-14 19:00:10|55.92|53.72|55.86|53.66|55.92|53.72|55.86|53.66|0
1644865220000|2022-02-14 19:00:20|56.3|54.1|56.41|54.21|56.53|54.33|56.3|54.1|0
1644865230000|2022-02-14 19:00:30|56.58|54.38|56.92|54.72|56.92|54.72|56.47|54.27|0
1644865240000|2022-02-14 19:00:40|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1644865250000|2022-02-14 19:00:50|56.41|54.21|56.58|54.38|56.58|54.38|56.25|54.05|0
1644865260000|2022-02-14 19:01:00|56.8|54.6|56.53|54.33|56.8|54.6|56.53|54.33|0
1644865270000|2022-02-14 19:01:10|56.64|54.44|56.14|53.94|56.64|54.44|56.14|53.94|0
1644865280000|2022-02-14 19:01:20|56.16|53.96|55.81|53.61|56.16|53.96|55.81|53.61|0
1644865290000|2022-02-14 19:01:30|55.86|53.66|55.58|53.38|55.86|53.66|55.58|53.38|0
1644865300000|2022-02-14 19:01:40|55.37|53.17|55.37|53.17|55.37|53.17|55.31|53.11|0
1644865310000|2022-02-14 19:01:50|55.47|53.27|55.64|53.44|55.69|53.49|55.47|53.27|0
1644865320000|2022-02-14 19:02:00|55.69|53.49|55.75|53.55|56.08|53.88|55.69|53.49|0
1644865330000|2022-02-14 19:02:10|55.8|53.6|56.69|54.49|56.69|54.49|55.8|53.6|0
1644865340000|2022-02-14 19:02:20|56.41|54.21|55.86|53.66|56.41|54.21|55.86|53.66|0
1644865350000|2022-02-14 19:02:30|55.8|53.6|56.41|54.21|56.41|54.21|55.8|53.6|0
1644865360000|2022-02-14 19:02:40|56.36|54.16|56.41|54.21|56.64|54.44|56.36|54.16|0
1644865370000|2022-02-14 19:02:50|56.25|54.05|55.86|53.66|56.25|54.05|55.86|53.66|0
1644865380000|2022-02-14 19:03:00|55.97|53.77|55.53|53.33|55.97|53.77|55.53|53.33|0
1644865390000|2022-02-14 19:03:10|55.42|53.22|55.47|53.27|55.47|53.27|55.34|53.14|0
1644865400000|2022-02-14 19:03:20|55.31|53.11|55.36|53.16|55.42|53.22|55.31|53.11|0
1644865410000|2022-02-14 19:03:30|55.15|52.95|55.31|53.11|55.31|53.11|55.15|52.95|0
1644865420000|2022-02-14 19:03:40|55.36|53.16|56.46|54.26|57.14|54.94|55.36|53.16|0
1644865430000|2022-02-14 19:03:50|56.68|54.48|56.63|54.43|56.68|54.48|56.57|54.37|0
1644865440000|2022-02-14 19:04:00|56.65|54.45|57.02|54.82|57.02|54.82|56.57|54.37|0
1644865450000|2022-02-14 19:04:10|56.68|54.48|56.18|53.98|56.68|54.48|56.18|53.98|0
1644865460000|2022-02-14 19:04:20|56.43|54.23|56.46|54.26|56.46|54.26|56.4|54.2|0
1644865470000|2022-02-14 19:04:30|56.35|54.15|56.32|54.12|56.35|54.15|56.13|53.93|0
1644865480000|2022-02-14 19:04:40|56.13|53.93|56.18|53.98|56.24|54.04|56.13|53.93|0
1644865490000|2022-02-14 19:04:50|56.02|53.82|55.91|53.71|56.02|53.82|55.85|53.65|0
1644865500000|2022-02-14 19:05:00|55.85|53.65|55.36|53.16|55.85|53.65|55.36|53.16|0
1644865510000|2022-02-14 19:05:10|55.47|53.27|55.36|53.16|55.47|53.27|55.36|53.16|0
1644865520000|2022-02-14 19:05:20|55.41|53.21|55.96|53.76|55.96|53.76|55.41|53.21|0
1644865530000|2022-02-14 19:05:30|55.91|53.71|55.63|53.43|55.91|53.71|55.63|53.43|0
1644865540000|2022-02-14 19:05:40|55.41|53.21|55.63|53.43|55.8|53.6|55.41|53.21|0
1644865550000|2022-02-14 19:05:50|55.69|53.49|55.63|53.43|55.91|53.71|55.63|53.43|0
1644865560000|2022-02-14 19:06:00|55.58|53.38|55.41|53.21|55.58|53.38|55.41|53.21|0
1644865570000|2022-02-14 19:06:10|55.14|52.94|55.25|53.05|55.52|53.32|55.14|52.94|0
1644865580000|2022-02-14 19:06:20|55.36|53.16|55.36|53.16|55.41|53.21|55.36|53.16|0
1644865590000|2022-02-14 19:06:30|55.3|53.1|55.09|52.89|55.3|53.1|55.09|52.89|0
1644865600000|2022-02-14 19:06:40|55.14|52.94|55.03|52.83|55.14|52.94|54.81|52.61|0
1644865610000|2022-02-14 19:06:50|54.87|52.67|54.81|52.61|54.87|52.67|54.7|52.5|0
1644865620000|2022-02-14 19:07:00|54.92|52.72|54.6|52.4|54.98|52.78|54.6|52.4|0
1644865630000|2022-02-14 19:07:10|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1644865640000|2022-02-14 19:07:20|54.38|52.18|54.78|52.58|54.81|52.61|54.38|52.18|0
1644865650000|2022-02-14 19:07:30|54.92|52.72|54.87|52.67|55|52.8|54.87|52.67|0
1644865660000|2022-02-14 19:07:40|54.76|52.56|54.89|52.69|55.08|52.88|54.76|52.56|0
1644865670000|2022-02-14 19:07:50|55.08|52.88|55.08|52.88|55.41|53.21|55.08|52.88|0
1644865680000|2022-02-14 19:08:00|55.22|53.02|55.19|52.99|55.3|53.1|55.19|52.99|0
1644865690000|2022-02-14 19:08:10|55.41|53.21|55.36|53.16|55.41|53.21|55.14|52.94|0
1644865700000|2022-02-14 19:08:20|55.3|53.1|55.52|53.32|55.52|53.32|55.19|52.99|0
1644865710000|2022-02-14 19:08:30|55.47|53.27|55.69|53.49|55.69|53.49|55.36|53.16|0
1644865720000|2022-02-14 19:08:40|55.41|53.21|55.25|53.05|55.41|53.21|55.19|52.99|0
1644865730000|2022-02-14 19:08:50|55.33|53.13|55.36|53.16|55.36|53.16|55.3|53.1|0
1644865740000|2022-02-14 19:09:00|55.74|53.54|56.18|53.98|56.18|53.98|55.74|53.54|0
1644865750000|2022-02-14 19:09:10|56.35|54.15|56.4|54.2|56.4|54.2|56.24|54.04|0
1644865760000|2022-02-14 19:09:20|56.63|54.43|56.18|53.98|56.63|54.43|56.18|53.98|0
1644865770000|2022-02-14 19:09:30|55.85|53.65|55.91|53.71|55.96|53.76|55.85|53.65|0
1644865780000|2022-02-14 19:09:40|55.74|53.54|55.66|53.46|55.85|53.65|55.66|53.46|0
1644865790000|2022-02-14 19:09:50|55.69|53.49|55.38|53.18|55.69|53.49|55.38|53.18|0
1644865800000|2022-02-14 19:10:00|55.47|53.27|55.16|52.96|55.47|53.27|55.16|52.96|0
1644865810000|2022-02-14 19:10:10|55.25|53.05|55.3|53.1|55.3|53.1|55.03|52.83|0
1644865820000|2022-02-14 19:10:20|55.03|52.83|55.03|52.83|55.14|52.94|55.03|52.83|0
1644865830000|2022-02-14 19:10:30|54.97|52.77|54.81|52.61|55|52.8|54.81|52.61|0
1644865840000|2022-02-14 19:10:40|54.7|52.5|54.76|52.56|54.81|52.61|54.7|52.5|0
1644865850000|2022-02-14 19:10:50|55.08|52.88|55.3|53.1|55.3|53.1|55.08|52.88|0
1644865860000|2022-02-14 19:11:00|55.47|53.27|55.69|53.49|55.69|53.49|55.47|53.27|0
1644865870000|2022-02-14 19:11:10|56.1|53.24|56.04|53.18|56.12|53.26|56.04|53.18|0
1644865880000|2022-02-14 19:11:20|56.07|53.21|56.12|53.26|56.4|53.54|56.07|53.21|0
1644865890000|2022-02-14 19:11:30|55.96|53.1|56.18|53.32|56.32|53.46|55.91|53.05|0
1644865900000|2022-02-14 19:11:40|56.23|53.37|56.23|53.37|56.23|53.37|56.23|53.37|0
1644865910000|2022-02-14 19:11:50|56.18|53.32|56.23|53.37|56.23|53.37|56.12|53.26|0
1644865920000|2022-02-14 19:12:00|56.51|53.65|56.46|53.6|56.51|53.65|56.46|53.6|0
1644865930000|2022-02-14 19:12:10|56.18|53.32|56.57|53.71|56.57|53.71|56.18|53.32|0
1644865940000|2022-02-14 19:12:20|56.51|53.65|56.59|53.73|56.68|53.82|56.51|53.65|0
1644865950000|2022-02-14 19:12:30|56.79|53.93|56.68|53.82|56.79|53.93|56.68|53.82|0
1644865960000|2022-02-14 19:12:40|56.73|53.87|56.9|54.04|57.01|54.15|56.73|53.87|0
1644865970000|2022-02-14 19:12:50|56.84|53.98|57.34|54.48|57.34|54.48|56.73|53.87|0
1644865980000|2022-02-14 19:13:00|57.29|54.43|57.23|54.37|57.29|54.43|57.12|54.26|0
1644865990000|2022-02-14 19:13:10|56.95|54.09|57.29|54.43|57.34|54.48|56.95|54.09|0
1644866000000|2022-02-14 19:13:20|57.23|54.37|57.06|54.2|57.23|54.37|57.01|54.15|0
1644866010000|2022-02-14 19:13:30|56.84|53.98|57.29|54.43|57.29|54.43|56.84|53.98|0
1644866020000|2022-02-14 19:13:40|57.06|54.2|56.9|54.04|57.06|54.2|56.9|54.04|0
1644866030000|2022-02-14 19:13:50|56.95|54.09|56.9|54.04|56.95|54.09|56.9|54.04|0
1644866040000|2022-02-14 19:14:00|57.01|54.15|57.01|54.15|57.01|54.15|57.01|54.15|0
1644866050000|2022-02-14 19:14:10|57.06|54.2|56.68|53.82|57.06|54.2|56.68|53.82|0
1644866060000|2022-02-14 19:14:20|56.79|53.93|56.73|53.87|56.9|54.04|56.73|53.87|0
1644866070000|2022-02-14 19:14:30|56.62|53.76|56.95|54.09|56.95|54.09|56.62|53.76|0
1644866080000|2022-02-14 19:14:40|56.9|54.04|56.9|54.04|57.01|54.15|56.9|54.04|0
1644866090000|2022-02-14 19:14:50|56.84|53.98|57.06|54.2|57.06|54.2|56.79|53.93|0
1644866100000|2022-02-14 19:15:00|56.73|53.87|56.73|53.87|56.73|53.87|56.62|53.76|0
1644866110000|2022-02-14 19:15:10|57.01|54.15|56.68|53.82|57.01|54.15|56.68|53.82|0
1644866120000|2022-02-14 19:15:20|56.56|53.7|56.34|53.48|56.56|53.7|56.29|53.43|0
1644866130000|2022-02-14 19:15:30|55.96|53.1|56.01|53.15|56.01|53.15|55.96|53.1|0
1644866140000|2022-02-14 19:15:40|56.07|53.21|56.01|53.15|56.18|53.32|56.01|53.15|0
1644866150000|2022-02-14 19:15:50|56.07|53.21|56.18|53.32|56.18|53.32|56.07|53.21|0
1644866160000|2022-02-14 19:16:00|56.01|53.15|56.01|53.15|56.01|53.15|55.93|53.07|0
1644866170000|2022-02-14 19:16:10|56.18|53.32|55.96|53.1|56.18|53.32|55.96|53.1|0
1644866180000|2022-02-14 19:16:20|55.9|53.04|55.63|52.77|55.9|53.04|55.58|52.72|0
1644866190000|2022-02-14 19:16:30|55.74|52.88|55.74|52.88|55.74|52.88|55.74|52.88|0
1644866200000|2022-02-14 19:16:40|55.96|53.1|56.07|53.21|56.07|53.21|55.96|53.1|0
1644866210000|2022-02-14 19:16:50|56.18|53.32|56.4|53.54|56.4|53.54|56.18|53.32|0
1644866220000|2022-02-14 19:17:00|56.37|53.51|56.51|53.65|56.51|53.65|56.37|53.51|0
1644866230000|2022-02-14 19:17:10|56.62|53.76|56.51|53.65|56.67|53.81|56.51|53.65|0
1644866240000|2022-02-14 19:17:20|56.62|53.76|56.51|53.65|56.62|53.76|56.45|53.59|0
1644866250000|2022-02-14 19:17:30|56.45|53.59|56.56|53.7|56.67|53.81|56.45|53.59|0
1644866260000|2022-02-14 19:17:40|56.73|53.87|56.67|53.81|56.84|53.98|56.67|53.81|0
1644866270000|2022-02-14 19:17:50|56.62|53.76|56.62|53.76|56.84|53.98|56.62|53.76|0
1644866280000|2022-02-14 19:18:00|56.56|53.7|56.56|53.7|56.73|53.87|56.51|53.65|0
1644866290000|2022-02-14 19:18:10|56.51|53.65|56.67|53.81|56.67|53.81|56.51|53.65|0
1644866300000|2022-02-14 19:18:20|56.62|53.76|56.09|53.23|56.62|53.76|56.09|53.23|0
1644866310000|2022-02-14 19:18:30|56.12|53.26|56.07|53.21|56.12|53.26|56.07|53.21|0
1644866320000|2022-02-14 19:18:40|56.18|53.32|56.45|53.59|56.45|53.59|56.18|53.32|0
1644866330000|2022-02-14 19:18:50|56.56|53.7|56.56|53.7|56.67|53.81|56.45|53.59|0
1644866340000|2022-02-14 19:19:00|56.51|53.65|56.26|53.4|56.51|53.65|56.23|53.37|0
1644866350000|2022-02-14 19:19:10|56.34|53.48|56.73|53.87|56.73|53.87|56.34|53.48|0
1644866360000|2022-02-14 19:19:20|56.67|53.81|56.62|53.76|56.73|53.87|56.62|53.76|0
1644866370000|2022-02-14 19:19:30|56.84|53.98|56.67|53.81|56.84|53.98|56.56|53.7|0
1644866380000|2022-02-14 19:19:40|56.51|53.65|56.73|53.87|56.73|53.87|56.51|53.65|0
1644866390000|2022-02-14 19:19:50|56.56|53.7|56.51|53.65|56.56|53.7|56.51|53.65|0
1644866400000|2022-02-14 19:20:00|56.67|53.81|56.67|53.81|56.9|54.04|56.67|53.81|0
1644866410000|2022-02-14 19:20:10|56.51|53.65|56.84|53.98|56.84|53.98|56.51|53.65|0
1644866420000|2022-02-14 19:20:20|56.78|53.92|56.9|54.04|56.9|54.04|56.73|53.87|0
1644866430000|2022-02-14 19:20:30|57.01|54.15|57.23|54.37|57.23|54.37|57.01|54.15|0
1644866440000|2022-02-14 19:20:40|57.4|54.54|57.62|54.76|57.68|54.82|57.4|54.54|0
1644866450000|2022-02-14 19:20:50|57.73|54.87|57.68|54.82|57.73|54.87|57.62|54.76|0
1644866460000|2022-02-14 19:21:00|57.4|54.54|57.06|54.2|57.4|54.54|57.06|54.2|0
1644866470000|2022-02-14 19:21:10|57.17|54.31|57.2|54.34|57.23|54.37|57.17|54.31|0
1644866480000|2022-02-14 19:21:20|57.34|54.48|56.95|54.09|57.34|54.48|56.95|54.09|0
1644866490000|2022-02-14 19:21:30|57.01|54.15|57.06|54.2|57.09|54.23|57.01|54.15|0
1644866500000|2022-02-14 19:21:40|56.89|54.03|57.06|54.2|57.06|54.2|56.89|54.03|0
1644866510000|2022-02-14 19:21:50|57.01|54.15|57.34|54.48|57.34|54.48|57.01|54.15|0
1644866520000|2022-02-14 19:22:00|57.42|54.56|56.95|54.09|57.42|54.56|56.95|54.09|0
1644866530000|2022-02-14 19:22:10|56.84|53.98|57.06|54.2|57.17|54.31|56.84|53.98|0
1644866540000|2022-02-14 19:22:20|57.17|54.31|57.06|54.2|57.17|54.31|57.06|54.2|0
1644866550000|2022-02-14 19:22:30|57.12|54.26|57.01|54.15|57.12|54.26|57.01|54.15|0
1644866560000|2022-02-14 19:22:40|57.17|54.31|57.03|54.17|57.23|54.37|57.03|54.17|0
1644866570000|2022-02-14 19:22:50|57.12|54.26|57.34|54.48|57.34|54.48|57.06|54.2|0
1644866580000|2022-02-14 19:23:00|57.28|54.42|57.34|54.48|57.34|54.48|57.28|54.42|0
1644866590000|2022-02-14 19:23:10|57.51|54.65|57.45|54.59|57.56|54.7|57.34|54.48|0
1644866600000|2022-02-14 19:23:20|57.4|54.54|57.34|54.48|57.4|54.54|57.28|54.42|0
1644866610000|2022-02-14 19:23:30|57.28|54.42|57.23|54.37|57.28|54.42|57.23|54.37|0
1644866620000|2022-02-14 19:23:40|57.12|54.26|56.84|53.98|57.17|54.31|56.84|53.98|0
1644866630000|2022-02-14 19:23:50|56.73|53.87|56.73|53.87|56.81|53.95|56.73|53.87|0
1644866640000|2022-02-14 19:24:00|56.67|53.81|56.67|53.81|56.73|53.87|56.67|53.81|0
1644866650000|2022-02-14 19:24:10|56.95|54.09|57.34|54.48|57.34|54.48|56.95|54.09|0
1644866660000|2022-02-14 19:24:20|57.2|54.34|56.84|53.98|57.2|54.34|56.84|53.98|0
1644866670000|2022-02-14 19:24:30|56.73|53.87|56.67|53.81|56.78|53.92|56.67|53.81|0
1644866680000|2022-02-14 19:24:40|56.56|53.7|56.51|53.65|56.56|53.7|56.28|53.42|0
1644866690000|2022-02-14 19:24:50|56.62|53.76|56.4|53.54|56.62|53.76|56.23|53.37|0
1644866700000|2022-02-14 19:25:00|56.34|53.48|56.28|53.42|56.4|53.54|56.23|53.37|0
1644866710000|2022-02-14 19:25:10|56.34|53.48|56.62|53.76|56.67|53.81|56.34|53.48|0
1644866720000|2022-02-14 19:25:20|56.67|53.81|56.45|53.59|56.67|53.81|56.45|53.59|0
1644866730000|2022-02-14 19:25:30|56.34|53.48|56.17|53.31|56.34|53.48|56.12|53.26|0
1644866740000|2022-02-14 19:25:40|56.06|53.2|56.12|53.26|56.2|53.34|56.06|53.2|0
1644866750000|2022-02-14 19:25:50|56.23|53.37|56.28|53.42|56.34|53.48|56.23|53.37|0
1644866760000|2022-02-14 19:26:00|56.45|53.59|56.28|53.42|56.45|53.59|56.23|53.37|0
1644866770000|2022-02-14 19:26:10|56.23|53.37|56.23|53.37|56.23|53.37|56.17|53.31|0
1644866780000|2022-02-14 19:26:20|56.17|53.31|56.17|53.31|56.17|53.31|56.17|53.31|0
1644866790000|2022-02-14 19:26:30|56.28|53.42|56.15|53.29|56.28|53.42|56.15|53.29|0
1644866800000|2022-02-14 19:26:40|55.95|53.09|55.9|53.04|56.06|53.2|55.9|53.04|0
1644866810000|2022-02-14 19:26:50|55.84|52.98|55.74|52.88|55.84|52.98|55.74|52.88|0
1644866820000|2022-02-14 19:27:00|55.68|52.82|55.41|52.55|55.68|52.82|55.41|52.55|0
1644866830000|2022-02-14 19:27:10|55.52|52.66|55.46|52.6|55.52|52.66|55.41|52.55|0
1644866840000|2022-02-14 19:27:20|55.54|52.68|55.65|52.79|55.73|52.87|55.54|52.68|0
1644866850000|2022-02-14 19:27:30|55.73|52.87|55.52|52.66|55.73|52.87|55.52|52.66|0
1644866860000|2022-02-14 19:27:40|55.57|52.71|55.73|52.87|55.73|52.87|55.52|52.66|0
1644866870000|2022-02-14 19:27:50|55.68|52.82|55.57|52.71|55.68|52.82|55.57|52.71|0
1644866880000|2022-02-14 19:28:00|55.79|52.93|56.34|53.48|56.34|53.48|55.76|52.9|0
1644866890000|2022-02-14 19:28:10|56.28|53.42|56.5|53.64|56.56|53.7|56.28|53.42|0
1644866900000|2022-02-14 19:28:20|56.78|53.92|56.56|53.7|56.78|53.92|56.56|53.7|0
1644866910000|2022-02-14 19:28:30|56.39|53.53|56.34|53.48|56.5|53.64|56.34|53.48|0
1644866920000|2022-02-14 19:28:40|56.28|53.42|56.17|53.31|56.28|53.42|56.17|53.31|0
1644866930000|2022-02-14 19:28:50|57|54.14|58.07|55.21|58.07|55.21|57|54.14|0
1644866940000|2022-02-14 19:29:00|58.29|55.43|58.75|55.89|58.75|55.89|58.29|55.43|0
1644866950000|2022-02-14 19:29:10|59.89|57.03|61.64|58.78|61.64|58.78|59.89|57.03|0
1644866960000|2022-02-14 19:29:20|61.88|59.02|62|59.14|62.06|59.2|61.88|59.02|0
1644866970000|2022-02-14 19:29:30|62.06|59.2|59.95|57.09|62.06|59.2|59.95|57.09|0
1644866980000|2022-02-14 19:29:40|59.89|57.03|59.81|56.95|59.95|57.09|59.81|56.95|0
1644866990000|2022-02-14 19:29:50|59.43|56.57|59.78|56.92|59.84|56.98|59.43|56.57|0
1644867000000|2022-02-14 19:30:00|59.72|56.86|59.78|56.92|59.78|56.92|59.72|56.86|0
1644867010000|2022-02-14 19:30:10|59.72|56.86|59.09|56.23|59.72|56.86|59.09|56.23|0
1644867020000|2022-02-14 19:30:20|60.01|57.15|60.01|57.15|60.01|57.15|60.01|57.15|0
1644867030000|2022-02-14 19:30:30|59.55|56.69|59.32|56.46|59.55|56.69|59.32|56.46|0
1644867040000|2022-02-14 19:30:40|59.26|56.4|58.35|55.49|59.26|56.4|58.35|55.49|0
1644867050000|2022-02-14 19:30:50|58.49|55.63|58.12|55.26|58.49|55.63|58.12|55.26|0
1644867060000|2022-02-14 19:31:00|57.95|55.09|58.41|55.55|58.6|55.74|57.95|55.09|0
1644867070000|2022-02-14 19:31:10|58.49|55.63|58.63|55.77|58.69|55.83|58.49|55.63|0
1644867080000|2022-02-14 19:31:20|58.35|55.49|58.46|55.6|58.52|55.66|58.35|55.49|0
1644867090000|2022-02-14 19:31:30|58.18|55.32|58.24|55.38|58.29|55.43|58.18|55.32|0
1644867100000|2022-02-14 19:31:40|57.79|54.93|58.12|55.26|58.12|55.26|57.79|54.93|0
1644867110000|2022-02-14 19:31:50|58.18|55.32|58.46|55.6|58.52|55.66|58.18|55.32|0
1644867120000|2022-02-14 19:32:00|58.29|55.43|58.58|55.72|58.58|55.72|58.29|55.43|0
1644867130000|2022-02-14 19:32:10|58.46|55.6|58.35|55.49|58.46|55.6|58.29|55.43|0
1644867140000|2022-02-14 19:32:20|58.58|55.72|58.01|55.15|58.58|55.72|58.01|55.15|0
1644867150000|2022-02-14 19:32:30|57.95|55.09|57.95|55.09|57.95|55.09|57.87|55.01|0
1644867160000|2022-02-14 19:32:40|57.9|55.04|57.73|54.87|57.9|55.04|57.45|54.59|0
1644867170000|2022-02-14 19:32:50|57.84|54.98|58.18|55.32|58.18|55.32|57.84|54.98|0
1644867180000|2022-02-14 19:33:00|58.41|55.55|58.12|55.26|58.52|55.66|58.12|55.26|0
1644867190000|2022-02-14 19:33:10|57.95|55.09|57.73|54.87|58.07|55.21|57.67|54.81|0
1644867200000|2022-02-14 19:33:20|57.56|54.7|58.07|55.21|58.07|55.21|57.56|54.7|0
1644867210000|2022-02-14 19:33:30|58.24|55.38|58.01|55.15|58.24|55.38|58.01|55.15|0
1644867220000|2022-02-14 19:33:40|58.07|55.21|58.07|55.21|58.24|55.38|58.07|55.21|0
1644867230000|2022-02-14 19:33:50|58.12|55.26|58.26|55.4|58.26|55.4|57.95|55.09|0
1644867240000|2022-02-14 19:34:00|58.29|55.43|58.18|55.32|58.29|55.43|58.07|55.21|0
1644867250000|2022-02-14 19:34:10|58.52|55.66|59.26|56.4|59.26|56.4|58.52|55.66|0
1644867260000|2022-02-14 19:34:20|59.37|56.51|59.49|56.63|59.49|56.63|59.09|56.23|0
1644867270000|2022-02-14 19:34:30|59.2|56.34|59.72|56.86|59.72|56.86|59.14|56.28|0
1644867280000|2022-02-14 19:34:40|59.75|56.89|60.41|57.55|60.41|57.55|59.75|56.89|0
1644867290000|2022-02-14 19:34:50|60.3|57.44|60.44|57.58|60.82|57.96|60.3|57.44|0
1644867300000|2022-02-14 19:35:00|60.41|57.55|60.53|57.67|60.76|57.9|60.41|57.55|0
1644867310000|2022-02-14 19:35:10|60.47|57.61|61|58.14|61|58.14|60.35|57.49|0
1644867320000|2022-02-14 19:35:20|60.59|57.73|60.88|58.02|60.88|58.02|60.3|57.44|0
1644867330000|2022-02-14 19:35:30|60.7|57.84|60.59|57.73|60.7|57.84|60.53|57.67|0
1644867340000|2022-02-14 19:35:40|60.53|57.67|60.7|57.84|61|58.14|60.53|57.67|0
1644867350000|2022-02-14 19:35:50|61.05|58.19|60.82|57.96|61.11|58.25|60.82|57.96|0
1644867360000|2022-02-14 19:36:00|60.73|57.87|61.11|58.25|61.17|58.31|60.73|57.87|0
1644867370000|2022-02-14 19:36:10|60.82|57.96|60.53|57.67|60.82|57.96|60.47|57.61|0
1644867380000|2022-02-14 19:36:20|60.59|57.73|60.53|57.67|60.59|57.73|60.18|57.32|0
1644867390000|2022-02-14 19:36:30|60.5|57.64|60.76|57.9|60.82|57.96|60.5|57.64|0
1644867400000|2022-02-14 19:36:40|60.7|57.84|60.76|57.9|60.76|57.9|60.7|57.84|0
1644867410000|2022-02-14 19:36:50|60.7|57.84|60.56|57.7|60.7|57.84|60.47|57.61|0
1644867420000|2022-02-14 19:37:00|60.18|57.32|60.24|57.38|60.35|57.49|60.12|57.26|0
1644867430000|2022-02-14 19:37:10|60.12|57.26|60.7|57.84|60.7|57.84|60.12|57.26|0
1644867440000|2022-02-14 19:37:20|60.3|57.44|59.89|57.03|60.3|57.44|59.89|57.03|0
1644867450000|2022-02-14 19:37:30|60.12|57.26|60.01|57.15|60.12|57.26|60.01|57.15|0
1644867460000|2022-02-14 19:37:40|59.54|56.68|59.37|56.51|59.54|56.68|59.37|56.51|0
1644867470000|2022-02-14 19:37:50|59.43|56.57|59.26|56.4|59.43|56.57|59.03|56.17|0
1644867480000|2022-02-14 19:38:00|59.32|56.46|59.49|56.63|59.49|56.63|59.32|56.46|0
1644867490000|2022-02-14 19:38:10|59.78|56.92|60.06|57.2|60.06|57.2|59.78|56.92|0
1644867500000|2022-02-14 19:38:20|59.72|56.86|59.72|56.86|59.77|56.91|59.66|56.8|0
1644867510000|2022-02-14 19:38:30|59.77|56.91|59.77|56.91|59.77|56.91|59.66|56.8|0
1644867520000|2022-02-14 19:38:40|59.66|56.8|60.12|57.26|60.12|57.26|59.66|56.8|0
1644867530000|2022-02-14 19:38:50|60.06|57.2|59.37|56.51|60.06|57.2|59.37|56.51|0
1644867540000|2022-02-14 19:39:00|59.6|56.74|59.77|56.91|59.77|56.91|59.6|56.74|0
1644867550000|2022-02-14 19:39:10|59.92|57.06|59.95|57.09|59.95|57.09|59.72|56.86|0
1644867560000|2022-02-14 19:39:20|60.03|57.17|60.24|57.38|60.24|57.38|60.03|57.17|0
1644867570000|2022-02-14 19:39:30|59.89|57.03|59.77|56.91|59.89|57.03|59.77|56.91|0
1644867580000|2022-02-14 19:39:40|59.83|56.97|59.77|56.91|59.83|56.97|59.77|56.91|0
1644867590000|2022-02-14 19:39:50|59.83|56.97|60.24|57.38|60.24|57.38|59.83|56.97|0
1644867600000|2022-02-14 19:40:00|60.06|57.2|59.83|56.97|60.18|57.32|59.83|56.97|0
1644867610000|2022-02-14 19:40:10|59.72|56.86|59.89|57.03|59.89|57.03|59.57|56.71|0
1644867620000|2022-02-14 19:40:20|59.95|57.09|60.47|57.61|60.47|57.61|59.95|57.09|0
1644867630000|2022-02-14 19:40:30|60.53|57.67|60.99|58.13|60.99|58.13|60.53|57.67|0
1644867640000|2022-02-14 19:40:40|61.14|58.28|60.73|57.87|61.14|58.28|60.73|57.87|0
1644867650000|2022-02-14 19:40:50|60.76|57.9|61.32|58.46|61.32|58.46|60.76|57.9|0
1644867660000|2022-02-14 19:41:00|61.2|58.34|61.49|58.63|61.58|58.72|61.2|58.34|0
1644867670000|2022-02-14 19:41:10|61.32|58.46|61.4|58.54|61.64|58.78|61.32|58.46|0
1644867680000|2022-02-14 19:41:20|61.46|58.6|61.4|58.54|61.46|58.6|61.26|58.4|0
1644867690000|2022-02-14 19:41:30|61.29|58.43|61.29|58.43|61.4|58.54|61.29|58.43|0
1644867700000|2022-02-14 19:41:40|61.05|58.19|60.76|57.9|61.11|58.25|60.76|57.9|0
1644867710000|2022-02-14 19:41:50|60.82|57.96|60.53|57.67|60.82|57.96|60.53|57.67|0
1644867720000|2022-02-14 19:42:00|60.38|57.52|60.35|57.49|60.38|57.52|60.15|57.29|0
1644867730000|2022-02-14 19:42:10|60.18|57.32|59.83|56.97|60.18|57.32|59.83|56.97|0
1644867740000|2022-02-14 19:42:20|59.89|57.03|59.74|56.88|59.95|57.09|59.6|56.74|0
1644867750000|2022-02-14 19:42:30|59.8|56.94|60|57.14|60|57.14|59.8|56.94|0
1644867760000|2022-02-14 19:42:40|60.24|57.38|59.31|56.45|60.24|57.38|59.31|56.45|0
1644867770000|2022-02-14 19:42:50|59.23|56.37|59.49|56.63|59.49|56.63|59.2|56.34|0
1644867780000|2022-02-14 19:43:00|59.26|56.4|59.66|56.8|59.66|56.8|59.26|56.4|0
1644867790000|2022-02-14 19:43:10|59.49|56.63|59.54|56.68|59.54|56.68|59.49|56.63|0
1644867800000|2022-02-14 19:43:20|59.72|56.86|59.86|57|59.89|57.03|59.72|56.86|0
1644867810000|2022-02-14 19:43:30|59.89|57.03|59.49|56.63|59.89|57.03|59.43|56.57|0
1644867820000|2022-02-14 19:43:40|59.66|56.8|60|57.14|60|57.14|59.66|56.8|0
1644867830000|2022-02-14 19:43:50|59.66|56.8|59.54|56.68|59.66|56.8|59.43|56.57|0
1644867840000|2022-02-14 19:44:00|59.66|56.8|59.43|56.57|59.66|56.8|59.43|56.57|0
1644867850000|2022-02-14 19:44:10|59.66|56.8|59.43|56.57|59.66|56.8|59.43|56.57|0
1644867860000|2022-02-14 19:44:20|59.48|56.62|59.48|56.62|59.71|56.85|59.48|56.62|0
1644867870000|2022-02-14 19:44:30|59.51|56.65|59.77|56.91|59.77|56.91|59.51|56.65|0
1644867880000|2022-02-14 19:44:40|60.06|57.2|60.24|57.38|60.41|57.55|60.06|57.2|0
1644867890000|2022-02-14 19:44:50|60.06|57.2|59.66|56.8|60.06|57.2|59.66|56.8|0
1644867900000|2022-02-14 19:45:00|59.54|56.68|59.31|56.45|59.54|56.68|59.31|56.45|0
1644867910000|2022-02-14 19:45:10|59.43|56.57|59.77|56.91|59.77|56.91|59.43|56.57|0
1644867920000|2022-02-14 19:45:20|59.6|56.74|59.66|56.8|59.66|56.8|59.54|56.68|0
1644867930000|2022-02-14 19:45:30|59.89|57.03|59.77|56.91|59.89|57.03|59.77|56.91|0
1644867940000|2022-02-14 19:45:40|59.95|57.09|60|57.14|60.35|57.49|59.95|57.09|0
1644867950000|2022-02-14 19:45:50|60.18|57.32|60|57.14|60.18|57.32|60|57.14|0
1644867960000|2022-02-14 19:46:00|60.06|57.2|60.12|57.26|60.12|57.26|59.71|56.85|0
1644867970000|2022-02-14 19:46:10|60.35|57.49|60|57.14|60.35|57.49|60|57.14|0
1644867980000|2022-02-14 19:46:20|59.83|56.97|59.74|56.88|59.83|56.97|59.74|56.88|0
1644867990000|2022-02-14 19:46:30|59.83|56.97|59.94|57.08|59.94|57.08|59.83|56.97|0
1644868000000|2022-02-14 19:46:40|60.23|57.37|60.29|57.43|60.35|57.49|60.23|57.37|0
1644868010000|2022-02-14 19:46:50|60.35|57.49|60.23|57.37|60.41|57.55|60.23|57.37|0
1644868020000|2022-02-14 19:47:00|60|57.14|60.12|57.26|60.12|57.26|60|57.14|0
1644868030000|2022-02-14 19:47:10|60.18|57.32|60.26|57.4|60.64|57.78|60.18|57.32|0
1644868040000|2022-02-14 19:47:20|60.29|57.43|60.18|57.32|60.29|57.43|60.06|57.2|0
1644868050000|2022-02-14 19:47:30|59.86|57|59.83|56.97|59.94|57.08|59.71|56.85|0
1644868060000|2022-02-14 19:47:40|59.66|56.8|59.66|56.8|59.66|56.8|59.54|56.68|0
1644868070000|2022-02-14 19:47:50|59.77|56.91|59.71|56.85|59.77|56.91|59.66|56.8|0
1644868080000|2022-02-14 19:48:00|59.48|56.62|59.25|56.39|59.54|56.68|59.25|56.39|0
1644868090000|2022-02-14 19:48:10|58.97|56.11|58.85|55.99|58.97|56.11|58.85|55.99|0
1644868100000|2022-02-14 19:48:20|58.57|55.71|58.51|55.65|58.74|55.88|58.51|55.65|0
1644868110000|2022-02-14 19:48:30|58.57|55.71|58.63|55.77|58.68|55.82|58.57|55.71|0
1644868120000|2022-02-14 19:48:40|58.65|55.79|58.68|55.82|58.68|55.82|58.57|55.71|0
1644868130000|2022-02-14 19:48:50|58.34|55.48|58.51|55.65|58.6|55.74|58.34|55.48|0
1644868140000|2022-02-14 19:49:00|58.68|55.82|58.68|55.82|58.8|55.94|58.68|55.82|0
1644868150000|2022-02-14 19:49:10|58.77|55.91|58.51|55.65|58.77|55.91|58.37|55.51|0
1644868160000|2022-02-14 19:49:20|58.4|55.54|58.77|55.91|58.77|55.91|58.4|55.54|0
1644868170000|2022-02-14 19:49:30|58.97|56.11|58.4|55.54|58.97|56.11|58.4|55.54|0
1644868180000|2022-02-14 19:49:40|58.51|55.65|58.97|56.11|58.97|56.11|58.51|55.65|0
1644868190000|2022-02-14 19:49:50|59.02|56.16|59.25|56.39|59.25|56.39|59.02|56.16|0
1644868200000|2022-02-14 19:50:00|58.91|56.05|59.02|56.16|59.25|56.39|58.91|56.05|0
1644868210000|2022-02-14 19:50:10|59.14|56.28|59.71|56.85|59.71|56.85|59.14|56.28|0
1644868220000|2022-02-14 19:50:20|59.89|57.03|59.77|56.91|59.89|57.03|59.43|56.57|0
1644868230000|2022-02-14 19:50:30|59.89|57.03|60.41|57.55|60.41|57.55|59.89|57.03|0
1644868240000|2022-02-14 19:50:40|60.17|57.31|60.87|58.01|60.87|58.01|60.17|57.31|0
1644868250000|2022-02-14 19:50:50|60.81|57.95|60.81|57.95|60.81|57.95|60.81|57.95|0
1644868260000|2022-02-14 19:51:00|61.34|58.48|61.22|58.36|61.34|58.48|61.22|58.36|0
1644868270000|2022-02-14 19:51:10|61.11|58.25|61.64|58.78|61.64|58.78|61.11|58.25|0
1644868280000|2022-02-14 19:51:20|62.08|59.22|61.99|59.13|62.08|59.22|61.99|59.13|0
1644868290000|2022-02-14 19:51:30|62.05|59.19|62.35|59.49|62.41|59.55|62.05|59.19|0
1644868300000|2022-02-14 19:51:40|62.53|59.67|62.29|59.43|62.7|59.84|62.29|59.43|0
1644868310000|2022-02-14 19:51:50|62.47|59.61|62.41|59.55|62.47|59.61|62.35|59.49|0
1644868320000|2022-02-14 19:52:00|62.35|59.49|62.17|59.31|62.35|59.49|62.17|59.31|0
1644868330000|2022-02-14 19:52:10|62.35|59.49|61.93|59.07|62.35|59.49|61.93|59.07|0
1644868340000|2022-02-14 19:52:20|62.05|59.19|62.41|59.55|62.41|59.55|62.05|59.19|0
1644868350000|2022-02-14 19:52:30|62.35|59.49|62.29|59.43|62.58|59.72|62.29|59.43|0
1644868360000|2022-02-14 19:52:40|62.05|59.19|62.17|59.31|62.17|59.31|61.99|59.13|0
1644868370000|2022-02-14 19:52:50|62.05|59.19|62.05|59.19|62.11|59.25|62.05|59.19|0
1644868380000|2022-02-14 19:53:00|62.17|59.31|62.17|59.31|62.29|59.43|62.17|59.31|0
1644868390000|2022-02-14 19:53:10|62.29|59.43|61.72|58.86|62.29|59.43|61.72|58.86|0
1644868400000|2022-02-14 19:53:20|61.69|58.83|61.69|58.83|61.69|58.83|61.46|58.6|0
1644868410000|2022-02-14 19:53:30|61.52|58.66|61.58|58.72|61.69|58.83|61.52|58.66|0
1644868420000|2022-02-14 19:53:40|61.64|58.78|61.28|58.42|61.64|58.78|61.28|58.42|0
1644868430000|2022-02-14 19:53:50|61.37|58.51|60.93|58.07|61.37|58.51|60.93|58.07|0
1644868440000|2022-02-14 19:54:00|61.11|58.25|61.22|58.36|61.28|58.42|61.11|58.25|0
1644868450000|2022-02-14 19:54:10|60.93|58.07|60.7|57.84|60.93|58.07|60.7|57.84|0
1644868460000|2022-02-14 19:54:20|60.81|57.95|61.11|58.25|61.11|58.25|60.81|57.95|0
1644868470000|2022-02-14 19:54:30|61.34|58.48|60.7|57.84|61.34|58.48|60.7|57.84|0
1644868480000|2022-02-14 19:54:40|60.78|57.92|60.84|57.98|60.84|57.98|60.78|57.92|0
1644868490000|2022-02-14 19:54:50|60.78|57.92|60.55|57.69|60.78|57.92|60.23|57.37|0
1644868500000|2022-02-14 19:55:00|60.81|57.95|60.58|57.72|60.81|57.95|60.58|57.72|0
1644868510000|2022-02-14 19:55:10|60.64|57.78|60.52|57.66|60.64|57.78|60.41|57.55|0
1644868520000|2022-02-14 19:55:20|60.67|57.81|60.64|57.78|60.67|57.81|60.49|57.63|0
1644868530000|2022-02-14 19:55:30|60.52|57.66|60.75|57.89|60.87|58.01|60.52|57.66|0
1644868540000|2022-02-14 19:55:40|60.4|57.54|60.52|57.66|60.52|57.66|60.4|57.54|0
1644868550000|2022-02-14 19:55:50|60.75|57.89|60.7|57.84|60.81|57.95|60.7|57.84|0
1644868560000|2022-02-14 19:56:00|61.22|58.36|60.75|57.89|61.22|58.36|60.75|57.89|0
1644868570000|2022-02-14 19:56:10|60.87|58.01|60.7|57.84|60.87|58.01|60.64|57.78|0
1644868580000|2022-02-14 19:56:20|60.75|57.89|61.05|58.19|61.05|58.19|60.72|57.86|0
1644868590000|2022-02-14 19:56:30|60.87|58.01|60.7|57.84|60.87|58.01|60.7|57.84|0
1644868600000|2022-02-14 19:56:40|60.64|57.78|60.46|57.6|60.64|57.78|60.46|57.6|0
1644868610000|2022-02-14 19:56:50|60.35|57.49|60.23|57.37|60.46|57.6|60.17|57.31|0
1644868620000|2022-02-14 19:57:00|60.4|57.54|60.17|57.31|60.4|57.54|60.17|57.31|0
1644868630000|2022-02-14 19:57:10|59.88|57.02|59.94|57.08|60.06|57.2|59.88|57.02|0
1644868640000|2022-02-14 19:57:20|60|57.14|60.11|57.25|60.11|57.25|60|57.14|0
1644868650000|2022-02-14 19:57:30|60.17|57.31|60.29|57.43|60.29|57.43|60.17|57.31|0
1644868660000|2022-02-14 19:57:40|60.35|57.49|59.77|56.91|60.35|57.49|59.77|56.91|0
1644868670000|2022-02-14 19:57:50|60|57.14|60.35|57.49|60.35|57.49|60|57.14|0
1644868680000|2022-02-14 19:58:00|60.46|57.6|60.46|57.6|60.78|57.92|60.46|57.6|0
1644868690000|2022-02-14 19:58:10|60.75|57.89|60.58|57.72|60.75|57.89|60.58|57.72|0
1644868700000|2022-02-14 19:58:20|60.81|57.95|60.99|58.13|61.05|58.19|60.81|57.95|0
1644868710000|2022-02-14 19:58:30|61.05|58.19|61.16|58.3|61.52|58.66|61.05|58.19|0
1644868720000|2022-02-14 19:58:40|61.1|58.24|60.99|58.13|61.16|58.3|60.99|58.13|0
1644868730000|2022-02-14 19:58:50|61.16|58.3|60.99|58.13|61.16|58.3|60.99|58.13|0
1644868740000|2022-02-14 19:59:00|60.87|58.01|60.75|57.89|60.93|58.07|60.75|57.89|0
1644868750000|2022-02-14 19:59:10|60.64|57.78|60.87|58.01|60.87|58.01|60.64|57.78|0
1644868760000|2022-02-14 19:59:20|60.66|57.8|61.1|58.24|61.1|58.24|60.66|57.8|0
1644868770000|2022-02-14 19:59:30|61.05|58.19|60.69|57.83|61.05|58.19|60.69|57.83|0
1644868780000|2022-02-14 19:59:40|60.75|57.89|60.75|57.89|60.93|58.07|60.75|57.89|0
1644868790000|2022-02-14 19:59:50|60.87|58.01|60.96|58.1|61.04|58.18|60.87|58.01|0
1644868800000|2022-02-14 20:00:00|60.87|58.01|62.1|59.24|62.39|59.53|60.87|58.01|0
1644868810000|2022-02-14 20:00:10|62.04|59.18|61.51|58.65|62.04|59.18|61.51|58.65|0
1644868820000|2022-02-14 20:00:20|61.57|58.71|61.98|59.12|61.98|59.12|61.51|58.65|0
1644868830000|2022-02-14 20:00:30|61.59|58.73|59.24|56.38|61.59|58.73|59.01|56.15|0
1644868840000|2022-02-14 20:00:40|58.89|56.03|58.89|56.03|58.89|56.03|58.84|55.98|0
1644868850000|2022-02-14 20:00:50|57.47|54.61|56.23|53.37|57.61|54.75|56.12|53.26|0
1644868860000|2022-02-14 20:01:00|56.34|53.48|56|53.14|56.34|53.48|56|53.14|0
1644868870000|2022-02-14 20:01:10|55.84|52.98|55.56|52.7|55.84|52.98|55.56|52.7|0
1644868880000|2022-02-14 20:01:20|55.67|52.81|55.86|53|55.86|53|55.67|52.81|0
1644868890000|2022-02-14 20:01:30|56|53.14|56.06|53.2|56.06|53.2|55.84|52.98|0
1644868900000|2022-02-14 20:01:40|56.23|53.37|55.61|52.75|56.23|53.37|55.61|52.75|0
1644868910000|2022-02-14 20:01:50|55.56|52.7|55.5|52.64|55.56|52.7|55.5|52.64|0
1644868920000|2022-02-14 20:02:00|55.61|52.75|55.61|52.75|55.78|52.92|55.61|52.75|0
1644868930000|2022-02-14 20:02:10|55.72|52.86|56.51|53.65|56.51|53.65|55.72|52.86|0
1644868940000|2022-02-14 20:02:20|56.74|53.88|56.57|53.71|56.74|53.88|56.51|53.65|0
1644868950000|2022-02-14 20:02:30|56.28|53.42|56.28|53.42|56.28|53.42|56.17|53.31|0
1644868960000|2022-02-14 20:02:40|56.51|53.65|56.28|53.42|56.51|53.65|56.28|53.42|0
1644868970000|2022-02-14 20:02:50|56.23|53.37|56.06|53.2|56.25|53.39|56.06|53.2|0
1644868980000|2022-02-14 20:03:00|56|53.14|55.89|53.03|56.06|53.2|55.83|52.97|0
1644868990000|2022-02-14 20:03:10|55.78|52.92|56|53.14|56|53.14|55.78|52.92|0
1644869000000|2022-02-14 20:03:20|56.23|53.37|56.17|53.31|56.28|53.42|56.17|53.31|0
1644869010000|2022-02-14 20:03:30|56.25|53.39|56.03|53.17|56.28|53.42|56.03|53.17|0
1644869020000|2022-02-14 20:03:40|56.11|53.25|55.89|53.03|56.11|53.25|55.89|53.03|0
1644869030000|2022-02-14 20:03:50|55.95|53.09|55.72|52.86|55.95|53.09|55.72|52.86|0
1644869040000|2022-02-14 20:04:00|56.06|53.2|56.11|53.25|56.11|53.25|56|53.14|0
1644869050000|2022-02-14 20:04:10|56.4|53.54|56.57|53.71|56.85|53.99|56.4|53.54|0
1644869060000|2022-02-14 20:04:20|56.51|53.65|56.28|53.42|56.51|53.65|56.23|53.37|0
1644869070000|2022-02-14 20:04:30|56|53.14|56.34|53.48|56.34|53.48|56|53.14|0
1644869080000|2022-02-14 20:04:40|56.28|53.42|55.95|53.09|56.34|53.48|55.95|53.09|0
1644869090000|2022-02-14 20:04:50|56.06|53.2|55.95|53.09|56.06|53.2|55.95|53.09|0
1644869100000|2022-02-14 20:05:00|55.83|52.97|55.11|52.25|55.83|52.97|55.11|52.25|0
1644869110000|2022-02-14 20:05:10|54.78|51.92|54.47|51.61|54.78|51.92|54.39|51.53|0
1644869120000|2022-02-14 20:05:20|54.67|51.81|54.39|51.53|54.78|51.92|54.39|51.53|0
1644869130000|2022-02-14 20:05:30|54.56|51.7|54.01|51.15|54.56|51.7|54.01|51.15|0
1644869140000|2022-02-14 20:05:40|54.28|51.42|54.28|51.42|54.28|51.42|54.28|51.42|0
1644869150000|2022-02-14 20:05:50|54.07|51.21|54.5|51.64|54.5|51.64|54.07|51.21|0
1644869160000|2022-02-14 20:06:00|54.67|51.81|54.06|51.2|54.67|51.81|54.06|51.2|0
1644869170000|2022-02-14 20:06:10|53.9|51.04|54.01|51.15|54.17|51.31|53.9|51.04|0
1644869180000|2022-02-14 20:06:20|54.06|51.2|53.96|51.1|54.06|51.2|53.85|50.99|0
1644869190000|2022-02-14 20:06:30|53.79|50.93|53.9|51.04|53.9|51.04|53.79|50.93|0
1644869200000|2022-02-14 20:06:40|53.74|50.88|53.9|51.04|53.9|51.04|53.66|50.8|0
1644869210000|2022-02-14 20:06:50|53.96|51.1|54.01|51.15|54.01|51.15|53.96|51.1|0
1644869220000|2022-02-14 20:07:00|54.06|51.2|54.12|51.26|54.12|51.26|53.9|51.04|0
1644869230000|2022-02-14 20:07:10|54.5|51.64|54.2|51.34|54.5|51.64|54.2|51.34|0
1644869240000|2022-02-14 20:07:20|54.12|51.26|54.01|51.15|54.17|51.31|54.01|51.15|0
1644869250000|2022-02-14 20:07:30|54.12|51.26|54.45|51.59|54.45|51.59|54.12|51.26|0
1644869260000|2022-02-14 20:07:40|54.34|51.48|54.17|51.31|54.34|51.48|54.17|51.31|0
1644869270000|2022-02-14 20:07:50|54.2|51.34|54.61|51.75|54.61|51.75|54.2|51.34|0
1644869280000|2022-02-14 20:08:00|54.67|51.81|55.05|52.19|55.05|52.19|54.67|51.81|0
1644869290000|2022-02-14 20:08:10|55.33|52.47|55.67|52.81|55.67|52.81|55.33|52.47|0
1644869300000|2022-02-14 20:08:20|55.72|52.86|55.44|52.58|55.72|52.86|55.44|52.58|0
1644869310000|2022-02-14 20:08:30|55.5|52.64|55.83|52.97|55.94|53.08|55.5|52.64|0
1644869320000|2022-02-14 20:08:40|55.66|52.8|55.61|52.75|55.78|52.92|55.61|52.75|0
1644869330000|2022-02-14 20:08:50|55.78|52.92|55.55|52.69|55.92|53.06|55.55|52.69|0
1644869340000|2022-02-14 20:09:00|55.66|52.8|56.34|53.48|56.39|53.53|55.66|52.8|0
1644869350000|2022-02-14 20:09:10|56.28|53.42|56.45|53.59|56.79|53.93|56.28|53.42|0
1644869360000|2022-02-14 20:09:20|56.34|53.48|56.17|53.31|56.39|53.53|56.17|53.31|0
1644869370000|2022-02-14 20:09:30|56.22|53.36|56.11|53.25|56.22|53.36|56|53.14|0
1644869380000|2022-02-14 20:09:40|56.06|53.2|55.94|53.08|56.11|53.25|55.94|53.08|0
1644869390000|2022-02-14 20:09:50|56.06|53.2|56.28|53.42|56.28|53.42|56|53.14|0
1644869400000|2022-02-14 20:10:00|56|53.14|56.22|53.36|56.22|53.36|56|53.14|0
1644869410000|2022-02-14 20:10:10|56.25|53.39|56.22|53.36|56.39|53.53|56.22|53.36|0
1644869420000|2022-02-14 20:10:20|56.25|53.39|55.61|52.75|56.25|53.39|55.61|52.75|0
1644869430000|2022-02-14 20:10:30|55.39|52.53|55.16|52.3|55.5|52.64|55.16|52.3|0
1644869440000|2022-02-14 20:10:40|55.33|52.47|54.89|52.03|55.33|52.47|54.89|52.03|0
1644869450000|2022-02-14 20:10:50|54.83|51.97|54.94|52.08|54.94|52.08|54.83|51.97|0
1644869460000|2022-02-14 20:11:00|54.91|52.05|54.89|52.03|55.16|52.3|54.89|52.03|0
1644869470000|2022-02-14 20:11:10|55|52.14|55.22|52.36|55.22|52.36|55|52.14|0
1644869480000|2022-02-14 20:11:20|55.05|52.19|55.22|52.36|55.27|52.41|55.05|52.19|0
1644869490000|2022-02-14 20:11:30|55.39|52.53|55.16|52.3|55.61|52.75|55.16|52.3|0
1644869500000|2022-02-14 20:11:40|55.11|52.25|55|52.14|55.22|52.36|55|52.14|0
1644869510000|2022-02-14 20:11:50|54.94|52.08|55.08|52.22|55.13|52.27|54.94|52.08|0
1644869520000|2022-02-14 20:12:00|55.33|52.47|55.22|52.36|55.33|52.47|55.13|52.27|0
1644869530000|2022-02-14 20:12:10|55.11|52.25|55.94|53.08|55.94|53.08|55.11|52.25|0
1644869540000|2022-02-14 20:12:20|56|53.14|55.83|52.97|56|53.14|55.83|52.97|0
1644869550000|2022-02-14 20:12:30|55.78|52.92|56.62|53.76|56.62|53.76|55.78|52.92|0
1644869560000|2022-02-14 20:12:40|56.56|53.7|56.39|53.53|56.56|53.7|56.39|53.53|0
1644869570000|2022-02-14 20:12:50|56.34|53.48|56.11|53.25|56.34|53.48|56.11|53.25|0
1644869580000|2022-02-14 20:13:00|56.06|53.2|56.11|53.25|56.11|53.25|56.06|53.2|0
1644869590000|2022-02-14 20:13:10|56.17|53.31|56.34|53.48|56.34|53.48|56.17|53.31|0
1644869600000|2022-02-14 20:13:20|56.28|53.42|56.56|53.7|56.56|53.7|56.28|53.42|0
1644869610000|2022-02-14 20:13:30|56.79|53.93|57.24|54.38|57.24|54.38|56.79|53.93|0
1644869620000|2022-02-14 20:13:40|57.47|54.61|57.01|54.15|57.47|54.61|57.01|54.15|0
1644869630000|2022-02-14 20:13:50|56.96|54.1|57.19|54.33|57.19|54.33|56.96|54.1|0
1644869640000|2022-02-14 20:14:00|56.96|54.1|56.9|54.04|56.96|54.1|56.67|53.81|0
1644869650000|2022-02-14 20:14:10|56.84|53.98|56.64|53.78|56.99|54.13|56.56|53.7|0
1644869660000|2022-02-14 20:14:20|56.59|53.73|56.62|53.76|56.67|53.81|56.59|53.73|0
1644869670000|2022-02-14 20:14:30|56.67|53.81|57.07|54.21|57.07|54.21|56.67|53.81|0
1644869680000|2022-02-14 20:14:40|57.3|54.44|57.64|54.78|57.87|55.01|57.3|54.44|0
1644869690000|2022-02-14 20:14:50|57.47|54.61|57.58|54.72|57.58|54.72|57.47|54.61|0
1644869700000|2022-02-14 20:15:00|57.36|54.5|57.07|54.21|57.36|54.5|57.07|54.21|0
1644869710000|2022-02-14 20:15:10|57.13|54.27|57.53|54.67|57.53|54.67|57.13|54.27|0
1644869720000|2022-02-14 20:15:20|57.41|54.55|57.76|54.9|57.76|54.9|57.24|54.38|0
1644869730000|2022-02-14 20:15:30|57.53|54.67|57.41|54.55|57.53|54.67|57.36|54.5|0
1644869740000|2022-02-14 20:15:40|57.3|54.44|57.07|54.21|57.3|54.44|57.01|54.15|0
1644869750000|2022-02-14 20:15:50|57.01|54.15|56.96|54.1|57.01|54.15|56.9|54.04|0
1644869760000|2022-02-14 20:16:00|57.13|54.27|56.62|53.76|57.13|54.27|56.62|53.76|0
1644869770000|2022-02-14 20:16:10|56.5|53.64|56.62|53.76|56.62|53.76|56.5|53.64|0
1644869780000|2022-02-14 20:16:20|56.56|53.7|56.73|53.87|56.73|53.87|56.56|53.7|0
1644869790000|2022-02-14 20:16:30|56.62|53.76|56.59|53.73|56.79|53.93|56.59|53.73|0
1644869800000|2022-02-14 20:16:40|56.62|53.76|55.94|53.08|56.67|53.81|55.94|53.08|0
1644869810000|2022-02-14 20:16:50|56|53.14|56.28|53.42|56.28|53.42|55.89|53.03|0
1644869820000|2022-02-14 20:17:00|56.22|53.36|55.44|52.58|56.22|53.36|55.38|52.52|0
1644869830000|2022-02-14 20:17:10|55.66|52.8|55.8|52.94|55.8|52.94|55.66|52.8|0
1644869840000|2022-02-14 20:17:20|55.61|52.75|55.61|52.75|55.83|52.97|55.61|52.75|0
1644869850000|2022-02-14 20:17:30|55.55|52.69|55.89|53.03|55.89|53.03|55.55|52.69|0
1644869860000|2022-02-14 20:17:40|56.17|53.31|56.33|53.47|56.33|53.47|56.17|53.31|0
1644869870000|2022-02-14 20:17:50|56.45|53.59|56.11|53.25|56.45|53.59|56.11|53.25|0
1644869880000|2022-02-14 20:18:00|55.77|52.91|56.28|53.42|56.28|53.42|55.77|52.91|0
1644869890000|2022-02-14 20:18:10|56.45|53.59|56.28|53.42|56.45|53.59|56.28|53.42|0
1644869900000|2022-02-14 20:18:20|56.45|53.59|56.33|53.47|56.45|53.59|56.22|53.36|0
1644869910000|2022-02-14 20:18:30|56.17|53.31|56.33|53.47|56.33|53.47|56.17|53.31|0
1644869920000|2022-02-14 20:18:40|56.45|53.59|56.5|53.64|56.67|53.81|56.45|53.59|0
1644869930000|2022-02-14 20:18:50|56.45|53.59|56.33|53.47|56.45|53.59|56.33|53.47|0
1644869940000|2022-02-14 20:19:00|56.28|53.42|56.5|53.64|56.56|53.7|56.28|53.42|0
1644869950000|2022-02-14 20:19:10|56.56|53.7|56.56|53.7|56.73|53.87|56.56|53.7|0
1644869960000|2022-02-14 20:19:20|56.5|53.64|56.45|53.59|56.62|53.76|56.45|53.59|0
1644869970000|2022-02-14 20:19:30|56.28|53.42|56.33|53.47|56.33|53.47|56.19|53.33|0
1644869980000|2022-02-14 20:19:40|56.28|53.42|56.11|53.25|56.28|53.42|56|53.14|0
1644869990000|2022-02-14 20:19:50|56.05|53.19|55.72|52.86|56.05|53.19|55.72|52.86|0
1644870000000|2022-02-14 20:20:00|55.77|52.91|55.55|52.69|55.77|52.91|55.49|52.63|0
1644870010000|2022-02-14 20:20:10|55.49|52.63|55.66|52.8|55.66|52.8|55.49|52.63|0
1644870020000|2022-02-14 20:20:20|55.6|52.74|54.99|52.13|55.6|52.74|54.94|52.08|0
1644870030000|2022-02-14 20:20:30|54.66|51.8|54.83|51.97|54.83|51.97|54.66|51.8|0
1644870040000|2022-02-14 20:20:40|54.72|51.86|55.05|52.19|55.05|52.19|54.72|51.86|0
1644870050000|2022-02-14 20:20:50|55.22|52.36|55.16|52.3|55.22|52.36|55.05|52.19|0
1644870060000|2022-02-14 20:21:00|55.33|52.47|55.27|52.41|55.33|52.47|54.94|52.08|0
1644870070000|2022-02-14 20:21:10|55.33|52.47|55.38|52.52|55.38|52.52|55.33|52.47|0
1644870080000|2022-02-14 20:21:20|55.44|52.58|55.44|52.58|55.44|52.58|55.44|52.58|0
1644870090000|2022-02-14 20:21:30|55.33|52.47|55.44|52.58|55.44|52.58|55.33|52.47|0
1644870100000|2022-02-14 20:21:40|55.49|52.63|55.44|52.58|55.49|52.63|55.38|52.52|0
1644870110000|2022-02-14 20:21:50|55.66|52.8|56|53.14|56|53.14|55.6|52.74|0
1644870120000|2022-02-14 20:22:00|55.88|53.02|56.05|53.19|56.16|53.3|55.88|53.02|0
1644870130000|2022-02-14 20:22:10|56.16|53.3|56.45|53.59|56.53|53.67|56.16|53.3|0
1644870140000|2022-02-14 20:22:20|56.39|53.53|56.5|53.64|56.5|53.64|56.39|53.53|0
1644870150000|2022-02-14 20:22:30|56.25|53.39|56.16|53.3|56.25|53.39|56.16|53.3|0
1644870160000|2022-02-14 20:22:40|56.28|53.42|56.78|53.92|56.78|53.92|56.28|53.42|0
1644870170000|2022-02-14 20:22:50|56.67|53.81|56.84|53.98|56.84|53.98|56.67|53.81|0
1644870180000|2022-02-14 20:23:00|56.78|53.92|56.67|53.81|56.84|53.98|56.67|53.81|0
1644870190000|2022-02-14 20:23:10|56.61|53.75|56.67|53.81|56.67|53.81|56.39|53.53|0
1644870200000|2022-02-14 20:23:20|56.9|54.04|56.95|54.09|57.01|54.15|56.84|53.98|0
1644870210000|2022-02-14 20:23:30|57.07|54.21|57.07|54.21|57.24|54.38|57.07|54.21|0
1644870220000|2022-02-14 20:23:40|57.24|54.38|57.32|54.46|57.32|54.46|57.24|54.38|0
1644870230000|2022-02-14 20:23:50|57.24|54.38|58.68|55.82|58.68|55.82|57.24|54.38|0
1644870240000|2022-02-14 20:24:00|59.03|56.17|59.26|56.4|59.26|56.4|58.73|55.87|0
1644870250000|2022-02-14 20:24:10|59.44|56.58|59.03|56.17|59.44|56.58|59.03|56.17|0
1644870260000|2022-02-14 20:24:20|58.79|55.93|58.5|55.64|58.79|55.93|58.5|55.64|0
1644870270000|2022-02-14 20:24:30|58.62|55.76|58.62|55.76|58.62|55.76|58.56|55.7|0
1644870280000|2022-02-14 20:24:40|58.68|55.82|58.39|55.53|58.68|55.82|58.39|55.53|0
1644870290000|2022-02-14 20:24:50|58.27|55.41|58.16|55.3|58.27|55.41|58.1|55.24|0
1644870300000|2022-02-14 20:25:00|58.1|55.24|58.1|55.24|58.1|55.24|58.04|55.18|0
1644870310000|2022-02-14 20:25:10|58.16|55.3|58.04|55.18|58.16|55.3|57.98|55.12|0
1644870320000|2022-02-14 20:25:20|58.1|55.24|58.1|55.24|58.39|55.53|58.1|55.24|0
1644870330000|2022-02-14 20:25:30|57.81|54.95|57.87|55.01|57.93|55.07|57.81|54.95|0
1644870340000|2022-02-14 20:25:40|58.16|55.3|58.04|55.18|58.16|55.3|58.04|55.18|0
1644870350000|2022-02-14 20:25:50|58.01|55.15|58.56|55.7|58.56|55.7|58.01|55.15|0
1644870360000|2022-02-14 20:26:00|58.5|55.64|58.21|55.35|58.62|55.76|58.21|55.35|0
1644870370000|2022-02-14 20:26:10|58.5|55.64|57.98|55.12|58.5|55.64|57.98|55.12|0
1644870380000|2022-02-14 20:26:20|57.92|55.06|57.75|54.89|57.92|55.06|57.75|54.89|0
1644870390000|2022-02-14 20:26:30|57.69|54.83|57.84|54.98|57.84|54.98|57.69|54.83|0
1644870400000|2022-02-14 20:26:40|58.1|55.24|57.89|55.03|58.1|55.24|57.87|55.01|0
1644870410000|2022-02-14 20:26:50|58.1|55.24|57.58|54.72|58.1|55.24|57.58|54.72|0
1644870420000|2022-02-14 20:27:00|57.87|55.01|57.75|54.89|57.89|55.03|57.72|54.86|0
1644870430000|2022-02-14 20:27:10|57.84|54.98|57.87|55.01|57.87|55.01|57.75|54.89|0
1644870440000|2022-02-14 20:27:20|57.92|55.06|57.98|55.12|57.98|55.12|57.92|55.06|0
1644870450000|2022-02-14 20:27:30|57.58|54.72|57.24|54.38|57.58|54.72|57.15|54.29|0
1644870460000|2022-02-14 20:27:40|57.01|54.15|57.07|54.21|57.35|54.49|57.01|54.15|0
1644870470000|2022-02-14 20:27:50|56.95|54.09|57.12|54.26|57.12|54.26|56.9|54.04|0
1644870480000|2022-02-14 20:28:00|57.29|54.43|57.75|54.89|57.75|54.89|57.29|54.43|0
1644870490000|2022-02-14 20:28:10|57.52|54.66|57.64|54.78|57.75|54.89|57.52|54.66|0
1644870500000|2022-02-14 20:28:20|57.58|54.72|57.92|55.06|57.92|55.06|57.55|54.69|0
1644870510000|2022-02-14 20:28:30|57.81|54.95|57.41|54.55|57.81|54.95|57.41|54.55|0
1644870520000|2022-02-14 20:28:40|57.52|54.66|57.69|54.83|57.69|54.83|57.52|54.66|0
1644870530000|2022-02-14 20:28:50|57.87|55.01|57.92|55.06|57.92|55.06|57.87|55.01|0
1644870540000|2022-02-14 20:29:00|57.69|54.83|57.46|54.6|57.69|54.83|57.41|54.55|0
1644870550000|2022-02-14 20:29:10|57.35|54.49|57.52|54.66|57.52|54.66|57.35|54.49|0
1644870560000|2022-02-14 20:29:20|57.49|54.63|57.41|54.55|57.52|54.66|57.41|54.55|0
1644870570000|2022-02-14 20:29:30|57.46|54.6|57.07|54.21|57.46|54.6|57.07|54.21|0
1644870580000|2022-02-14 20:29:40|57.41|54.55|57.75|54.89|57.75|54.89|57.41|54.55|0
1644870590000|2022-02-14 20:29:50|57.69|54.83|57.35|54.49|57.69|54.83|57.35|54.49|0
1644870600000|2022-02-14 20:30:00|57.41|54.55|56.9|54.04|57.41|54.55|56.9|54.04|0
1644870610000|2022-02-14 20:30:10|57.29|54.43|57.58|54.72|57.58|54.72|57.29|54.43|0
1644870620000|2022-02-14 20:30:20|57.75|54.89|57.92|55.06|57.92|55.06|57.75|54.89|0
1644870630000|2022-02-14 20:30:30|58.27|55.41|58.33|55.47|58.33|55.47|58.15|55.29|0
1644870640000|2022-02-14 20:30:40|58.38|55.52|58.21|55.35|58.38|55.52|58.21|55.35|0
1644870650000|2022-02-14 20:30:50|58.15|55.29|58.41|55.55|58.41|55.55|58.15|55.29|0
1644870660000|2022-02-14 20:31:00|58.67|55.81|58.82|55.96|59.08|56.22|58.67|55.81|0
1644870670000|2022-02-14 20:31:10|58.91|56.05|58.67|55.81|58.91|56.05|58.67|55.81|0
1644870680000|2022-02-14 20:31:20|58.96|56.1|58.04|55.18|58.96|56.1|58.04|55.18|0
1644870690000|2022-02-14 20:31:30|58.21|55.35|58.21|55.35|58.38|55.52|58.21|55.35|0
1644870700000|2022-02-14 20:31:40|58.1|55.24|58.04|55.18|58.15|55.29|58.04|55.18|0
1644870710000|2022-02-14 20:31:50|58.27|55.41|58.67|55.81|58.67|55.81|58.27|55.41|0
1644870720000|2022-02-14 20:32:00|58.33|55.47|58.33|55.47|58.44|55.58|58.27|55.41|0
1644870730000|2022-02-14 20:32:10|58.73|55.87|58.56|55.7|58.73|55.87|58.27|55.41|0
1644870740000|2022-02-14 20:32:20|58.91|56.05|59.32|56.46|59.32|56.46|58.91|56.05|0
1644870750000|2022-02-14 20:32:30|59.26|56.4|59.14|56.28|59.26|56.4|59.14|56.28|0
1644870760000|2022-02-14 20:32:40|58.91|56.05|59.2|56.34|59.2|56.34|58.91|56.05|0
1644870770000|2022-02-14 20:32:50|59.37|56.51|59.43|56.57|59.43|56.57|59.37|56.51|0
1644870780000|2022-02-14 20:33:00|59.37|56.51|59.26|56.4|59.37|56.51|59.26|56.4|0
1644870790000|2022-02-14 20:33:10|59.43|56.57|59.55|56.69|59.55|56.69|59.43|56.57|0
1644870800000|2022-02-14 20:33:20|59.49|56.63|59.78|56.92|59.78|56.92|59.49|56.63|0
1644870810000|2022-02-14 20:33:30|59.84|56.98|59.61|56.75|59.84|56.98|59.52|56.66|0
1644870820000|2022-02-14 20:33:40|59.55|56.69|59.14|56.28|59.55|56.69|59.14|56.28|0
1644870830000|2022-02-14 20:33:50|59.2|56.34|59.31|56.45|59.49|56.63|59.2|56.34|0
1644870840000|2022-02-14 20:34:00|59.37|56.51|59.67|56.81|59.67|56.81|59.26|56.4|0
1644870850000|2022-02-14 20:34:10|59.73|56.87|59.61|56.75|59.73|56.87|59.61|56.75|0
1644870860000|2022-02-14 20:34:20|59.67|56.81|59.67|56.81|59.73|56.87|59.67|56.81|0
1644870870000|2022-02-14 20:34:30|59.96|57.1|60.43|57.57|60.43|57.57|59.96|57.1|0
1644870880000|2022-02-14 20:34:40|60.14|57.28|60.14|57.28|60.14|57.28|60.02|57.16|0
1644870890000|2022-02-14 20:34:50|59.9|57.04|60.14|57.28|60.32|57.46|59.9|57.04|0
1644870900000|2022-02-14 20:35:00|60.2|57.34|60.2|57.34|60.2|57.34|60.08|57.22|0
1644870910000|2022-02-14 20:35:10|60.05|57.19|59.55|56.69|60.05|57.19|59.55|56.69|0
1644870920000|2022-02-14 20:35:20|59.72|56.86|60.02|57.16|60.08|57.22|59.72|56.86|0
1644870930000|2022-02-14 20:35:30|60.14|57.28|61.08|58.22|61.2|58.34|60.14|57.28|0
1644870940000|2022-02-14 20:35:40|61.14|58.28|60.96|58.1|61.14|58.28|60.9|58.04|0
1644870950000|2022-02-14 20:35:50|60.84|57.98|60.73|57.87|60.84|57.98|60.73|57.87|0
1644870960000|2022-02-14 20:36:00|60.79|57.93|58.32|55.46|60.84|57.98|58.32|55.46|0
1644870970000|2022-02-14 20:36:10|58.55|55.69|58.61|55.75|58.61|55.75|58.49|55.63|0
1644870980000|2022-02-14 20:36:20|58.87|56.01|58.61|55.75|58.9|56.04|58.61|55.75|0
1644870990000|2022-02-14 20:36:30|58.46|55.6|58.38|55.52|58.46|55.6|58.2|55.34|0
1644871000000|2022-02-14 20:36:40|58.43|55.57|58.49|55.63|58.61|55.75|58.43|55.57|0
1644871010000|2022-02-14 20:36:50|58.38|55.52|58.26|55.4|58.38|55.52|58.26|55.4|0
1644871020000|2022-02-14 20:37:00|58.2|55.34|58.43|55.57|58.43|55.57|58.2|55.34|0
1644871030000|2022-02-14 20:37:10|58.32|55.46|58.14|55.28|58.32|55.46|58.14|55.28|0
1644871040000|2022-02-14 20:37:20|58.2|55.34|58.03|55.17|58.2|55.34|58.03|55.17|0
1644871050000|2022-02-14 20:37:30|57.97|55.11|58.23|55.37|58.23|55.37|57.97|55.11|0
1644871060000|2022-02-14 20:37:40|57.97|55.11|58.32|55.46|58.32|55.46|57.97|55.11|0
1644871070000|2022-02-14 20:37:50|58.2|55.34|58.11|55.25|58.38|55.52|58.11|55.25|0
1644871080000|2022-02-14 20:38:00|58.14|55.28|57.45|54.59|58.14|55.28|57.45|54.59|0
1644871090000|2022-02-14 20:38:10|57.33|54.47|57.68|54.82|57.8|54.94|57.33|54.47|0
1644871100000|2022-02-14 20:38:20|57.65|54.79|57.68|54.82|57.74|54.88|57.65|54.79|0
1644871110000|2022-02-14 20:38:30|57.56|54.7|58.03|55.17|58.03|55.17|57.56|54.7|0
1644871120000|2022-02-14 20:38:40|57.91|55.05|58.09|55.23|58.14|55.28|57.91|55.05|0
1644871130000|2022-02-14 20:38:50|58.49|55.63|58.2|55.34|58.49|55.63|58.2|55.34|0
1644871140000|2022-02-14 20:39:00|58.26|55.4|58.49|55.63|58.49|55.63|58.26|55.4|0
1644871150000|2022-02-14 20:39:10|58.38|55.52|58.17|55.31|58.38|55.52|58.03|55.17|0
1644871160000|2022-02-14 20:39:20|58.2|55.34|57.94|55.08|58.26|55.4|57.91|55.05|0
1644871170000|2022-02-14 20:39:30|57.91|55.05|57.97|55.11|57.97|55.11|57.91|55.05|0
1644871180000|2022-02-14 20:39:40|57.91|55.05|57.77|54.91|57.97|55.11|57.77|54.91|0
1644871190000|2022-02-14 20:39:50|57.51|54.65|57.82|54.96|57.82|54.96|57.51|54.65|0
1644871200000|2022-02-14 20:40:00|57.91|55.05|58.32|55.46|58.32|55.46|57.91|55.05|0
1644871210000|2022-02-14 20:40:10|58.26|55.4|57.8|54.94|58.26|55.4|57.8|54.94|0
1644871220000|2022-02-14 20:40:20|57.85|54.99|57.91|55.05|57.91|55.05|57.85|54.99|0
1644871230000|2022-02-14 20:40:30|58.08|55.22|58.14|55.28|58.14|55.28|57.97|55.11|0
1644871240000|2022-02-14 20:40:40|58.2|55.34|58.23|55.37|58.43|55.57|58.2|55.34|0
1644871250000|2022-02-14 20:40:50|58.26|55.4|58.32|55.46|58.32|55.46|58.14|55.28|0
1644871260000|2022-02-14 20:41:00|58.2|55.34|58.26|55.4|58.26|55.4|57.91|55.05|0
1644871270000|2022-02-14 20:41:10|58.37|55.51|58.08|55.22|58.37|55.51|57.97|55.11|0
1644871280000|2022-02-14 20:41:20|57.91|55.05|58.14|55.28|58.14|55.28|57.85|54.99|0
1644871290000|2022-02-14 20:41:30|58.32|55.46|58.14|55.28|58.43|55.57|58.14|55.28|0
1644871300000|2022-02-14 20:41:40|58.26|55.4|57.97|55.11|58.26|55.4|57.97|55.11|0
1644871310000|2022-02-14 20:41:50|58.03|55.17|57.68|54.82|58.03|55.17|57.68|54.82|0
1644871320000|2022-02-14 20:42:00|57.62|54.76|57.51|54.65|57.62|54.76|57.39|54.53|0
1644871330000|2022-02-14 20:42:10|57.45|54.59|57.3|54.44|57.56|54.7|57.28|54.42|0
1644871340000|2022-02-14 20:42:20|57.56|54.7|57.79|54.93|57.79|54.93|57.56|54.7|0
1644871350000|2022-02-14 20:42:30|57.68|54.82|57.39|54.53|57.68|54.82|57.39|54.53|0
1644871360000|2022-02-14 20:42:40|57.45|54.59|57.62|54.76|57.62|54.76|57.45|54.59|0
1644871370000|2022-02-14 20:42:50|57.56|54.7|57.39|54.53|57.85|54.99|57.39|54.53|0
1644871380000|2022-02-14 20:43:00|57.62|54.76|57.39|54.53|57.79|54.93|57.39|54.53|0
1644871390000|2022-02-14 20:43:10|57.22|54.36|56.99|54.13|57.22|54.36|56.99|54.13|0
1644871400000|2022-02-14 20:43:20|56.76|53.9|56.7|53.84|56.76|53.9|56.7|53.84|0
1644871410000|2022-02-14 20:43:30|56.82|53.96|56.76|53.9|56.82|53.96|56.76|53.9|0
1644871420000|2022-02-14 20:43:40|56.87|54.01|57.16|54.3|57.16|54.3|56.87|54.01|0
1644871430000|2022-02-14 20:43:50|57.51|54.65|57.45|54.59|57.51|54.65|57.39|54.53|0
1644871440000|2022-02-14 20:44:00|57.33|54.47|57.39|54.53|57.51|54.65|57.33|54.47|0
1644871450000|2022-02-14 20:44:10|57.33|54.47|57.45|54.59|57.59|54.73|57.33|54.47|0
1644871460000|2022-02-14 20:44:20|57.51|54.65|57.39|54.53|57.51|54.65|57.39|54.53|0
1644871470000|2022-02-14 20:44:30|57.74|54.88|57.97|55.11|57.97|55.11|57.74|54.88|0
1644871480000|2022-02-14 20:44:40|58.08|55.22|58.32|55.46|58.43|55.57|58.08|55.22|0
1644871490000|2022-02-14 20:44:50|58.26|55.4|58.49|55.63|58.49|55.63|58.2|55.34|0
1644871500000|2022-02-14 20:45:00|58.61|55.75|58.43|55.57|58.61|55.75|58.43|55.57|0
1644871510000|2022-02-14 20:45:10|58.32|55.46|57.68|54.82|58.43|55.57|57.68|54.82|0
1644871520000|2022-02-14 20:45:20|57.5|54.64|57.5|54.64|57.56|54.7|57.45|54.59|0
1644871530000|2022-02-14 20:45:30|57.39|54.53|57.27|54.41|57.39|54.53|56.99|54.13|0
1644871540000|2022-02-14 20:45:40|57.22|54.36|56.93|54.07|57.22|54.36|56.93|54.07|0
1644871550000|2022-02-14 20:45:50|56.76|53.9|56.3|53.44|56.76|53.9|56.3|53.44|0
1644871560000|2022-02-14 20:46:00|56.25|53.39|56.36|53.5|56.42|53.56|56.25|53.39|0
1644871570000|2022-02-14 20:46:10|56.56|53.7|56.42|53.56|56.59|53.73|56.42|53.56|0
1644871580000|2022-02-14 20:46:20|56.25|53.39|55.85|52.99|56.25|53.39|55.85|52.99|0
1644871590000|2022-02-14 20:46:30|55.91|53.05|56.08|53.22|56.19|53.33|55.91|53.05|0
1644871600000|2022-02-14 20:46:40|55.91|53.05|56.25|53.39|56.25|53.39|55.91|53.05|0
1644871610000|2022-02-14 20:46:50|56.19|53.33|56.3|53.44|56.3|53.44|56.02|53.16|0
1644871620000|2022-02-14 20:47:00|56.36|53.5|56.7|53.84|56.7|53.84|56.36|53.5|0
1644871630000|2022-02-14 20:47:10|56.82|53.96|57.1|54.24|57.1|54.24|56.82|53.96|0
1644871640000|2022-02-14 20:47:20|57.22|54.36|57.04|54.18|57.22|54.36|56.99|54.13|0
1644871650000|2022-02-14 20:47:30|57.16|54.3|57.39|54.53|57.39|54.53|57.16|54.3|0
1644871660000|2022-02-14 20:47:40|57.27|54.41|57.79|54.93|57.79|54.93|57.27|54.41|0
1644871670000|2022-02-14 20:47:50|57.73|54.87|57.85|54.99|57.91|55.05|57.73|54.87|0
1644871680000|2022-02-14 20:48:00|57.79|54.93|57.97|55.11|57.97|55.11|57.79|54.93|0
1644871690000|2022-02-14 20:48:10|58.55|55.69|58.9|56.04|58.9|56.04|58.55|55.69|0
1644871700000|2022-02-14 20:48:20|59.37|56.51|59.31|56.45|59.66|56.8|59.31|56.45|0
1644871710000|2022-02-14 20:48:30|59.49|56.63|59.49|56.63|59.51|56.65|59.37|56.51|0
1644871720000|2022-02-14 20:48:40|59.43|56.57|59.31|56.45|59.49|56.63|59.25|56.39|0
1644871730000|2022-02-14 20:48:50|59.13|56.27|59.13|56.27|59.19|56.33|59.07|56.21|0
1644871740000|2022-02-14 20:49:00|59.07|56.21|59.51|56.65|59.51|56.65|59.07|56.21|0
1644871750000|2022-02-14 20:49:10|59.55|56.69|59.49|56.63|59.55|56.69|59.37|56.51|0
1644871760000|2022-02-14 20:49:20|59.54|56.68|59.66|56.8|59.66|56.8|59.54|56.68|0
1644871770000|2022-02-14 20:49:30|59.72|56.86|59.19|56.33|59.72|56.86|59.19|56.33|0
1644871780000|2022-02-14 20:49:40|59.54|56.68|59.22|56.36|59.54|56.68|59.22|56.36|0
1644871790000|2022-02-14 20:49:50|59.13|56.27|58.6|55.74|59.13|56.27|58.6|55.74|0
1644871800000|2022-02-14 20:50:00|57.7|54.84|56.82|53.96|57.7|54.84|56.7|53.84|0
1644871810000|2022-02-14 20:50:10|56.7|53.84|56.42|53.56|56.7|53.84|56.36|53.5|0
1644871820000|2022-02-14 20:50:20|56.47|53.61|56.47|53.61|56.59|53.73|56.42|53.56|0
1644871830000|2022-02-14 20:50:30|56.87|54.01|56.36|53.5|56.87|54.01|56.16|53.3|0
1644871840000|2022-02-14 20:50:40|56.13|53.27|56.5|53.64|56.53|53.67|56.13|53.27|0
1644871850000|2022-02-14 20:50:50|56.59|53.73|56.64|53.78|56.76|53.9|56.59|53.73|0
1644871860000|2022-02-14 20:51:00|56.81|53.95|56.42|53.56|56.81|53.95|56.25|53.39|0
1644871870000|2022-02-14 20:51:10|56.64|53.78|57.22|54.36|57.22|54.36|56.64|53.78|0
1644871880000|2022-02-14 20:51:20|57.44|54.58|57.39|54.53|57.5|54.64|57.39|54.53|0
1644871890000|2022-02-14 20:51:30|57.62|54.76|57.27|54.41|57.62|54.76|57.27|54.41|0
1644871900000|2022-02-14 20:51:40|57.16|54.3|57.21|54.35|57.39|54.53|57.16|54.3|0
1644871910000|2022-02-14 20:51:50|56.99|54.13|57.44|54.58|57.44|54.58|56.99|54.13|0
1644871920000|2022-02-14 20:52:00|57.5|54.64|57.53|54.67|57.56|54.7|57.5|54.64|0
1644871930000|2022-02-14 20:52:10|57.56|54.7|57.47|54.61|57.56|54.7|57.33|54.47|0
1644871940000|2022-02-14 20:52:20|57.62|54.76|57.67|54.81|57.73|54.87|57.56|54.7|0
1644871950000|2022-02-14 20:52:30|57.62|54.76|57.44|54.58|57.62|54.76|57.41|54.55|0
1644871960000|2022-02-14 20:52:40|57.33|54.47|57.62|54.76|57.62|54.76|57.33|54.47|0
1644871970000|2022-02-14 20:52:50|57.59|54.73|57.62|54.76|57.67|54.81|57.59|54.73|0
1644871980000|2022-02-14 20:53:00|57.56|54.7|57.04|54.18|57.56|54.7|57.04|54.18|0
1644871990000|2022-02-14 20:53:10|57.16|54.3|56.99|54.13|57.16|54.3|56.99|54.13|0
1644872000000|2022-02-14 20:53:20|56.7|53.84|56.67|53.81|56.7|53.84|56.59|53.73|0
1644872010000|2022-02-14 20:53:30|56.87|54.01|56.7|53.84|56.87|54.01|56.7|53.84|0
1644872020000|2022-02-14 20:53:40|56.76|53.9|56.47|53.61|56.76|53.9|56.47|53.61|0
1644872030000|2022-02-14 20:53:50|56.53|53.67|56.76|53.9|56.76|53.9|56.53|53.67|0
1644872040000|2022-02-14 20:54:00|56.7|53.84|56.3|53.44|56.7|53.84|56.3|53.44|0
1644872050000|2022-02-14 20:54:10|56.36|53.5|56.19|53.33|56.36|53.5|56.19|53.33|0
1644872060000|2022-02-14 20:54:20|56.3|53.44|56.19|53.33|56.3|53.44|56.19|53.33|0
1644872070000|2022-02-14 20:54:30|56.25|53.39|56.19|53.33|56.25|53.39|56.08|53.22|0
1644872080000|2022-02-14 20:54:40|56.42|53.56|57.5|54.64|57.67|54.81|56.42|53.56|0
1644872090000|2022-02-14 20:54:50|57.33|54.47|57.67|54.81|57.67|54.81|57.33|54.47|0
1644872100000|2022-02-14 20:55:00|57.62|54.76|57.21|54.35|57.73|54.87|57.21|54.35|0
1644872110000|2022-02-14 20:55:10|57.27|54.41|57.62|54.76|57.62|54.76|57.27|54.41|0
1644872120000|2022-02-14 20:55:20|57.73|54.87|58.19|55.33|58.19|55.33|57.73|54.87|0
1644872130000|2022-02-14 20:55:30|58.31|55.45|58.9|56.04|58.9|56.04|58.31|55.45|0
1644872140000|2022-02-14 20:55:40|58.66|55.8|58.6|55.74|58.78|55.92|58.6|55.74|0
1644872150000|2022-02-14 20:55:50|58.49|55.63|58.25|55.39|58.49|55.63|58.19|55.33|0
1644872160000|2022-02-14 20:56:00|58.19|55.33|57.85|54.99|58.19|55.33|57.85|54.99|0
1644872170000|2022-02-14 20:56:10|57.96|55.1|57.73|54.87|57.96|55.1|57.73|54.87|0
1644872180000|2022-02-14 20:56:20|57.56|54.7|57.67|54.81|57.73|54.87|57.56|54.7|0
1644872190000|2022-02-14 20:56:30|57.73|54.87|57.5|54.64|57.79|54.93|57.5|54.64|0
1644872200000|2022-02-14 20:56:40|57.56|54.7|57.44|54.58|57.62|54.76|57.44|54.58|0
1644872210000|2022-02-14 20:56:50|57.39|54.53|57.67|54.81|57.67|54.81|57.39|54.53|0
1644872220000|2022-02-14 20:57:00|57.76|54.9|57.21|54.35|57.76|54.9|57.21|54.35|0
1644872230000|2022-02-14 20:57:10|57.39|54.53|57.67|54.81|57.73|54.87|57.39|54.53|0
1644872240000|2022-02-14 20:57:20|57.85|54.99|57.85|54.99|57.85|54.99|57.73|54.87|0
1644872250000|2022-02-14 20:57:30|58.08|55.22|58.14|55.28|58.14|55.28|58.02|55.16|0
1644872260000|2022-02-14 20:57:40|57.96|55.1|58.25|55.39|58.25|55.39|57.96|55.1|0
1644872270000|2022-02-14 20:57:50|58.43|55.57|58.43|55.57|58.43|55.57|58.37|55.51|0
1644872280000|2022-02-14 20:58:00|58.08|55.22|58.25|55.39|58.25|55.39|58.08|55.22|0
1644872290000|2022-02-14 20:58:10|57.96|55.1|58.08|55.22|58.08|55.22|57.79|54.93|0
1644872300000|2022-02-14 20:58:20|58.19|55.33|58.31|55.45|58.31|55.45|58.19|55.33|0
1644872310000|2022-02-14 20:58:30|58.37|55.51|58.31|55.45|58.37|55.51|58.14|55.28|0
1644872320000|2022-02-14 20:58:40|58.19|55.33|58.25|55.39|58.43|55.57|58.19|55.33|0
1644872330000|2022-02-14 20:58:50|57.9|55.04|58.19|55.33|58.19|55.33|57.85|54.99|0
1644872340000|2022-02-14 20:59:00|58.14|55.28|57.99|55.13|58.14|55.28|57.99|55.13|0
1644872350000|2022-02-14 20:59:10|57.96|55.1|57.85|54.99|57.96|55.1|57.73|54.87|0
1644872360000|2022-02-14 20:59:20|57.67|54.81|57.61|54.75|57.73|54.87|57.61|54.75|0
1644872370000|2022-02-14 20:59:30|57.79|54.93|57.38|54.52|57.79|54.93|57.38|54.52|0
1644872380000|2022-02-14 20:59:40|57.5|54.64|57.38|54.52|57.5|54.64|57.33|54.47|0
1644872390000|2022-02-14 20:59:50|57.18|54.32|56.87|54.01|57.18|54.32|56.58|53.72|0
1644872400000|2022-02-14 21:00:00|57.04|54.18|57.21|54.35|57.21|54.35|57.04|54.18|0
1644872410000|2022-02-14 21:00:10|57.04|54.18|56.87|54.01|57.07|54.21|56.87|54.01|0
1644872420000|2022-02-14 21:00:20|56.93|54.07|56.98|54.12|57.01|54.15|56.93|54.07|0
1644872430000|2022-02-14 21:00:30|56.93|54.07|56.98|54.12|56.98|54.12|56.93|54.07|0
1644872440000|2022-02-14 21:00:40|56.93|54.07|56.98|54.12|57.04|54.18|56.93|54.07|0
1644872450000|2022-02-14 21:00:50|57.1|54.24|57.04|54.18|57.1|54.24|56.98|54.12|0
1644872460000|2022-02-14 21:01:00|57.1|54.24|57.04|54.18|57.1|54.24|57.04|54.18|0
1644872470000|2022-02-14 21:01:10|57.1|54.24|56.98|54.12|57.1|54.24|56.98|54.12|0
1644872480000|2022-02-14 21:01:20|57.04|54.18|57.04|54.18|57.04|54.18|56.93|54.07|0
1644872490000|2022-02-14 21:01:30|57.1|54.24|57.1|54.24|57.1|54.24|57.04|54.18|0
1644872510000|2022-02-14 21:01:50|57.04|54.18|57.15|54.29|57.15|54.29|56.98|54.12|0
1644872520000|2022-02-14 21:02:00|57.27|54.41|57.21|54.35|57.38|54.52|57.21|54.35|0
1644872530000|2022-02-14 21:02:10|57.15|54.29|57.27|54.41|57.27|54.41|57.15|54.29|0
1644872540000|2022-02-14 21:02:20|57.21|54.35|57.33|54.47|57.33|54.47|57.21|54.35|0
1644872550000|2022-02-14 21:02:30|57.27|54.41|57.27|54.41|57.27|54.41|57.27|54.41|0
1644872560000|2022-02-14 21:02:40|57.33|54.47|57.27|54.41|57.33|54.47|57.27|54.41|0
1644872570000|2022-02-14 21:02:50|57.33|54.47|57.33|54.47|57.33|54.47|57.21|54.35|0
1644872580000|2022-02-14 21:03:00|57.27|54.41|57.33|54.47|57.33|54.47|57.27|54.41|0
1644872590000|2022-02-14 21:03:10|57.27|54.41|57.38|54.52|57.38|54.52|57.27|54.41|0
1644872600000|2022-02-14 21:03:20|57.44|54.58|57.5|54.64|57.56|54.7|57.44|54.58|0
1644872610000|2022-02-14 21:03:30|57.56|54.7|57.67|54.81|57.67|54.81|57.56|54.7|0
1644872620000|2022-02-14 21:03:40|57.61|54.75|57.61|54.75|57.61|54.75|57.61|54.75|0
1644872630000|2022-02-14 21:03:50|57.67|54.81|57.67|54.81|57.73|54.87|57.67|54.81|0
1644872640000|2022-02-14 21:04:00|57.73|54.87|57.73|54.87|57.73|54.87|57.67|54.81|0
1644872650000|2022-02-14 21:04:10|57.76|54.9|57.79|54.93|57.79|54.93|57.73|54.87|0
1644872660000|2022-02-14 21:04:20|57.84|54.98|57.84|54.98|57.96|55.1|57.84|54.98|0
1644872670000|2022-02-14 21:04:30|57.67|54.81|57.56|54.7|57.67|54.81|57.56|54.7|0
1644872680000|2022-02-14 21:04:40|57.55|54.69|57.73|54.87|57.73|54.87|57.55|54.69|0
1644872690000|2022-02-14 21:04:50|57.79|54.93|57.79|54.93|57.79|54.93|57.73|54.87|0
1644872700000|2022-02-14 21:05:00|57.84|54.98|58.08|55.22|58.08|55.22|57.84|54.98|0
1644872710000|2022-02-14 21:05:10|58.13|55.27|58.19|55.33|58.19|55.33|58.13|55.27|0
1644872720000|2022-02-14 21:05:20|58.08|55.22|58.08|55.22|58.13|55.27|58.02|55.16|0
1644872730000|2022-02-14 21:05:30|58.07|55.21|57.96|55.1|58.13|55.27|57.96|55.1|0
1644872740000|2022-02-14 21:05:40|57.84|54.98|57.9|55.04|57.9|55.04|57.84|54.98|0
1644872750000|2022-02-14 21:05:50|57.84|54.98|57.73|54.87|57.9|55.04|57.67|54.81|0
1644872760000|2022-02-14 21:06:00|57.79|54.93|57.96|55.1|57.96|55.1|57.79|54.93|0
1644872770000|2022-02-14 21:06:10|57.9|55.04|57.57|55.37|57.96|55.37|57.57|55.04|0
1644872780000|2022-02-14 21:06:20|57.51|55.31|57.46|55.26|57.51|55.31|57.46|55.26|0
1644872790000|2022-02-14 21:06:30|57.51|55.31|57.48|55.28|57.51|55.31|57.48|55.28|0
1644872800000|2022-02-14 21:06:40|57.51|55.31|57.57|55.37|57.57|55.37|57.51|55.31|0
1644872810000|2022-02-14 21:06:50|57.63|55.43|57.4|55.2|57.63|55.43|57.4|55.2|0
1644872820000|2022-02-14 21:07:00|57.45|55.25|57.4|55.2|57.51|55.31|57.4|55.2|0
1644872830000|2022-02-14 21:07:10|57.45|55.25|57.4|55.2|57.45|55.25|57.4|55.2|0
1644872840000|2022-02-14 21:07:20|57.28|55.08|57.22|55.02|57.34|55.14|57.22|55.02|0
1644872850000|2022-02-14 21:07:30|57.19|54.99|57.17|54.97|57.22|55.02|57.17|54.97|0
1644872860000|2022-02-14 21:07:40|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1644872870000|2022-02-14 21:07:50|57.22|55.02|57.22|55.02|57.28|55.08|57.22|55.02|0
1644872880000|2022-02-14 21:08:00|57.16|54.96|58.15|55.95|58.15|55.95|57.16|54.96|0
1644872890000|2022-02-14 21:08:10|58.09|55.89|58.26|56.06|58.26|56.06|58.09|55.89|0
1644872900000|2022-02-14 21:08:20|58.32|56.12|58.38|56.18|58.38|56.18|58.26|56.06|0
1644872910000|2022-02-14 21:08:30|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1644872920000|2022-02-14 21:08:40|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1644872930000|2022-02-14 21:08:50|58.26|56.06|58.38|56.18|58.38|56.18|58.26|56.06|0
1644872940000|2022-02-14 21:09:00|58.35|56.15|58.38|56.18|58.38|56.18|58.35|56.15|0
1644872950000|2022-02-14 21:09:10|58.32|56.12|58.38|56.18|58.38|56.18|58.32|56.12|0
1644872960000|2022-02-14 21:09:20|58.32|56.12|58.26|56.06|58.32|56.12|58.26|56.06|0
1644872980000|2022-02-14 21:09:40|58.23|56.03|58.32|56.12|58.32|56.12|58.23|56.03|0
1644872990000|2022-02-14 21:09:50|58.29|56.09|58.32|56.12|58.32|56.12|58.29|56.09|0
1644873000000|2022-02-14 21:10:00|58.26|56.06|58.38|56.18|58.44|56.24|58.26|56.06|0
1644873010000|2022-02-14 21:10:10|58.26|56.06|58.32|56.12|58.32|56.12|58.2|56|0
1644873020000|2022-02-14 21:10:20|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1644873030000|2022-02-14 21:10:30|58.2|56|58.2|56|58.2|56|58.2|56|0
1644873040000|2022-02-14 21:10:40|58.38|56.18|58.38|56.18|58.38|56.18|58.32|56.12|0
1644873050000|2022-02-14 21:10:50|58.41|56.21|58.35|56.15|58.41|56.21|58.35|56.15|0
1644873060000|2022-02-14 21:11:00|58.32|56.12|58.2|56|58.32|56.12|58.2|56|0
1644873070000|2022-02-14 21:11:10|58.15|55.95|58.2|56|58.26|56.06|58.15|55.95|0
1644873080000|2022-02-14 21:11:20|58.32|56.12|58.38|56.18|58.38|56.18|58.29|56.09|0
1644873090000|2022-02-14 21:11:30|58.32|56.12|58.29|56.09|58.32|56.12|58.29|56.09|0
1644873100000|2022-02-14 21:11:40|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1644873110000|2022-02-14 21:11:50|58.32|56.12|58.2|56|58.32|56.12|58.2|56|0
1644873120000|2022-02-14 21:12:00|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1644873130000|2022-02-14 21:12:10|58.09|55.89|58.09|55.89|58.09|55.89|58.03|55.83|0
1644873140000|2022-02-14 21:12:20|58.06|55.86|58.03|55.83|58.06|55.86|58.03|55.83|0
1644873150000|2022-02-14 21:12:30|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1644873160000|2022-02-14 21:12:40|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1644873170000|2022-02-14 21:12:50|58.09|55.89|58.03|55.83|58.09|55.89|58.03|55.83|0
1644873180000|2022-02-14 21:13:00|58.15|55.95|58.26|56.06|58.26|56.06|58.15|55.95|0
1644873190000|2022-02-14 21:13:10|58.44|56.24|58.49|56.29|58.49|56.29|58.38|56.18|0
1644873200000|2022-02-14 21:13:20|58.44|56.24|58.55|56.35|58.55|56.35|58.44|56.24|0
1644873210000|2022-02-14 21:13:30|58.44|56.24|58.49|56.29|58.49|56.29|58.44|56.24|0
1644873220000|2022-02-14 21:13:40|58.55|56.35|58.67|56.47|58.67|56.47|58.49|56.29|0
1644873230000|2022-02-14 21:13:50|58.55|56.35|58.61|56.41|58.61|56.41|58.55|56.35|0
1644873240000|2022-02-14 21:14:00|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1644873250000|2022-02-14 21:14:10|58.49|56.29|58.58|56.38|58.58|56.38|58.44|56.24|0
1644873260000|2022-02-14 21:14:20|58.55|56.35|58.61|56.41|58.61|56.41|58.55|56.35|0
1644873270000|2022-02-14 21:14:30|58.46|56.26|58.55|56.35|58.55|56.35|58.46|56.26|0
1644873280000|2022-02-14 21:14:40|58.49|56.29|58.58|56.38|58.58|56.38|58.49|56.29|0
1644873290000|2022-02-14 21:14:50|58.61|56.41|58.61|56.41|58.61|56.41|58.55|56.35|0
1644873320000|2022-02-14 21:15:20|59.26|56.46|59.26|56.46|59.26|56.46|59.26|56.46|0
1644873330000|2022-02-14 21:15:30|59.23|56.43|59.26|56.46|59.26|56.46|59.23|56.43|0
1644873340000|2022-02-14 21:15:40|59.32|56.52|59.32|56.52|59.32|56.52|59.32|56.52|0
1644873350000|2022-02-14 21:15:50|59.26|56.46|59.26|56.46|59.26|56.46|59.26|56.46|0
1644873360000|2022-02-14 21:16:00|59.2|56.4|59.2|56.4|59.2|56.4|59.2|56.4|0
1644873370000|2022-02-14 21:16:10|59.26|56.46|59.26|56.46|59.26|56.46|59.26|56.46|0
1644873380000|2022-02-14 21:16:20|59.2|56.4|59.08|56.28|59.2|56.4|59.08|56.28|0
1644873390000|2022-02-14 21:16:30|59.11|56.31|59.14|56.34|59.14|56.34|59.11|56.31|0
1644873400000|2022-02-14 21:16:40|59.08|56.28|59.08|56.28|59.08|56.28|59.08|56.28|0
1644873410000|2022-02-14 21:16:50|59.14|56.34|59.14|56.34|59.14|56.34|59.14|56.34|0
1644873420000|2022-02-14 21:17:00|59.2|56.4|59.2|56.4|59.2|56.4|59.2|56.4|0
1644873440000|2022-02-14 21:17:20|59.38|56.58|59.38|56.58|59.38|56.58|59.35|56.55|0
1644873450000|2022-02-14 21:17:30|59.32|56.52|59.38|56.58|59.38|56.58|59.29|56.49|0
1644873460000|2022-02-14 21:17:40|59.26|56.46|59.32|56.52|59.32|56.52|59.26|56.46|0
1644873470000|2022-02-14 21:17:50|59.26|56.46|59.32|56.52|59.32|56.52|59.26|56.46|0
1644873480000|2022-02-14 21:18:00|59.26|56.46|59.32|56.52|59.32|56.52|59.26|56.46|0
1644873490000|2022-02-14 21:18:10|59.26|56.46|59.14|56.34|59.26|56.46|59.14|56.34|0
1644873510000|2022-02-14 21:18:30|59.08|56.28|59.11|56.31|59.14|56.34|59.08|56.28|0
1644873520000|2022-02-14 21:18:40|59.08|56.28|59|56.2|59.08|56.28|59|56.2|0
1644873530000|2022-02-14 21:18:50|58.99|56.19|58.99|56.19|58.99|56.19|58.99|56.19|0
1644873540000|2022-02-14 21:19:00|58.97|56.17|59.03|56.23|59.03|56.23|58.97|56.17|0
1644873560000|2022-02-14 21:19:20|59.08|56.28|59.08|56.28|59.08|56.28|59.03|56.23|0
1644873570000|2022-02-14 21:19:30|59.05|56.25|59.08|56.28|59.08|56.28|59.05|56.25|0
1644873580000|2022-02-14 21:19:40|59.03|56.23|59.03|56.23|59.03|56.23|59.03|56.23|0
1644873590000|2022-02-14 21:19:50|58.99|56.19|58.91|56.11|58.99|56.19|58.91|56.11|0
1644873600000|2022-02-14 21:20:00|58.94|56.14|58.94|56.14|58.94|56.14|58.94|56.14|0
1644873610000|2022-02-14 21:20:10|58.97|56.17|58.94|56.14|58.97|56.17|58.94|56.14|0
1644873620000|2022-02-14 21:20:20|58.91|56.11|58.91|56.11|58.91|56.11|58.91|56.11|0
1644873660000|2022-02-14 21:21:00|58.88|56.08|58.85|56.05|58.91|56.11|58.85|56.05|0
1644873670000|2022-02-14 21:21:10|58.91|56.11|58.85|56.05|58.91|56.11|58.85|56.05|0
1644873680000|2022-02-14 21:21:20|58.88|56.08|58.88|56.08|58.88|56.08|58.88|56.08|0
1644873690000|2022-02-14 21:21:30|58.85|56.05|58.85|56.05|58.85|56.05|58.85|56.05|0
1644873700000|2022-02-14 21:21:40|58.79|55.99|58.91|56.11|58.91|56.11|58.79|55.99|0
1644873710000|2022-02-14 21:21:50|58.88|56.08|58.88|56.08|58.88|56.08|58.88|56.08|0
1644873720000|2022-02-14 21:22:00|58.85|56.05|58.85|56.05|58.85|56.05|58.85|56.05|0
1644873740000|2022-02-14 21:22:20|58.79|55.99|58.79|55.99|58.79|55.99|58.79|55.99|0
1644873760000|2022-02-14 21:22:40|58.82|56.02|58.82|56.02|58.82|56.02|58.82|56.02|0
1644873770000|2022-02-14 21:22:50|58.85|56.05|58.82|56.02|58.85|56.05|58.82|56.02|0
1644873790000|2022-02-14 21:23:10|58.91|56.11|58.91|56.11|58.91|56.11|58.91|56.11|0
1644873800000|2022-02-14 21:23:20|58.85|56.05|58.85|56.05|58.85|56.05|58.85|56.05|0
1644873810000|2022-02-14 21:23:30|58.91|56.11|58.91|56.11|58.91|56.11|58.91|56.11|0
1644873830000|2022-02-14 21:23:50|58.97|56.17|59.08|56.28|59.08|56.28|58.97|56.17|0
1644873840000|2022-02-14 21:24:00|59.02|56.22|58.96|56.16|59.02|56.22|58.96|56.16|0
1644873860000|2022-02-14 21:24:20|58.91|56.11|58.96|56.16|58.96|56.16|58.91|56.11|0
1644873870000|2022-02-14 21:24:30|58.91|56.11|58.5|55.7|58.96|56.16|58.5|55.7|0
1644873880000|2022-02-14 21:24:40|58.53|55.73|58.53|55.73|58.53|55.73|58.53|55.73|0
1644873900000|2022-02-14 21:25:00|58.64|55.84|58.64|55.84|58.64|55.84|58.61|55.81|0
1644873910000|2022-02-14 21:25:10|58.61|55.81|58.67|55.87|58.67|55.87|58.61|55.81|0
1644873920000|2022-02-14 21:25:20|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1644873930000|2022-02-14 21:25:30|58.58|55.78|58.53|55.73|58.58|55.78|58.53|55.73|0
1644873940000|2022-02-14 21:25:40|58.56|55.76|58.58|55.78|58.58|55.78|58.56|55.76|0
1644873950000|2022-02-14 21:25:50|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1644873970000|2022-02-14 21:26:10|58.73|55.93|58.64|55.84|58.73|55.93|58.64|55.84|0
1644873980000|2022-02-14 21:26:20|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1644874030000|2022-02-14 21:27:10|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1644874040000|2022-02-14 21:27:20|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1644874070000|2022-02-14 21:27:50|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1644874080000|2022-02-14 21:28:00|58.58|55.78|58.58|55.78|58.58|55.78|58.58|55.78|0
1644874090000|2022-02-14 21:28:10|58.55|55.75|58.55|55.75|58.55|55.75|58.55|55.75|0
1644874120000|2022-02-14 21:28:40|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1644874130000|2022-02-14 21:28:50|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1644874150000|2022-02-14 21:29:10|58.73|55.93|58.7|55.9|58.73|55.93|58.7|55.9|0
1644874160000|2022-02-14 21:29:20|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1644874170000|2022-02-14 21:29:30|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1644874180000|2022-02-14 21:29:40|58.64|55.84|58.64|55.84|58.64|55.84|58.64|55.84|0
1644874190000|2022-02-14 21:29:50|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1644874200000|2022-02-14 21:30:00|58.7|55.9|58.64|55.84|58.73|55.93|58.64|55.84|0
1644874210000|2022-02-14 21:30:10|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1644874220000|2022-02-14 21:30:20|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1644874240000|2022-02-14 21:30:40|58.67|55.87|58.67|55.87|58.67|55.87|58.67|55.87|0
1644874260000|2022-02-14 21:31:00|58.64|55.84|58.64|55.84|58.64|55.84|58.64|55.84|0
1644874270000|2022-02-14 21:31:10|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1644874280000|2022-02-14 21:31:20|58.55|55.75|58.5|55.7|58.55|55.75|58.5|55.7|0
1644874300000|2022-02-14 21:31:40|58.55|55.75|58.55|55.75|58.55|55.75|58.55|55.75|0
1644874310000|2022-02-14 21:31:50|58.58|55.78|58.55|55.75|58.58|55.78|58.55|55.75|0
1644874330000|2022-02-14 21:32:10|58.61|55.81|58.61|55.81|58.61|55.81|58.61|55.81|0
1644874350000|2022-02-14 21:32:30|58.55|55.75|58.61|55.81|58.61|55.81|58.55|55.75|0
1644874360000|2022-02-14 21:32:40|58.73|55.93|58.84|56.04|58.84|56.04|58.73|55.93|0
1644874370000|2022-02-14 21:32:50|58.79|55.99|58.79|55.99|58.79|55.99|58.79|55.99|0
1644874380000|2022-02-14 21:33:00|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1644874390000|2022-02-14 21:33:10|58.9|56.1|58.84|56.04|58.9|56.1|58.84|56.04|0
1644874400000|2022-02-14 21:33:20|58.79|55.99|58.79|55.99|58.84|56.04|58.79|55.99|0
1644874420000|2022-02-14 21:33:40|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1644874450000|2022-02-14 21:34:10|58.79|55.99|58.79|55.99|58.79|55.99|58.79|55.99|0
1644874460000|2022-02-14 21:34:20|58.73|55.93|58.79|55.99|58.79|55.99|58.73|55.93|0
1644874480000|2022-02-14 21:34:40|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1644874490000|2022-02-14 21:34:50|58.81|56.01|58.81|56.01|58.81|56.01|58.81|56.01|0
1644874500000|2022-02-14 21:35:00|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1644874520000|2022-02-14 21:35:20|58.81|56.01|58.78|55.98|58.81|56.01|58.78|55.98|0
1644874530000|2022-02-14 21:35:30|58.73|55.93|58.73|55.93|58.73|55.93|58.73|55.93|0
1644874540000|2022-02-14 21:35:40|58.81|56.01|58.78|55.98|58.81|56.01|58.78|55.98|0
1644874560000|2022-02-14 21:36:00|58.73|55.93|58.73|55.93|58.73|55.93|58.73|55.93|0
1644874580000|2022-02-14 21:36:20|58.75|55.95|58.78|55.98|58.78|55.98|58.75|55.95|0
1644874590000|2022-02-14 21:36:30|58.84|56.04|58.78|55.98|58.84|56.04|58.78|55.98|0
1644874610000|2022-02-14 21:36:50|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1644874620000|2022-02-14 21:37:00|58.78|55.98|58.78|55.98|58.78|55.98|58.78|55.98|0
1644874650000|2022-02-14 21:37:30|58.73|55.93|58.78|55.98|58.78|55.98|58.73|55.93|0
1644874670000|2022-02-14 21:37:50|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1644874680000|2022-02-14 21:38:00|58.81|56.01|58.84|56.04|58.84|56.04|58.78|55.98|0
1644874700000|2022-02-14 21:38:20|58.78|55.98|58.78|55.98|58.78|55.98|58.78|55.98|0
1644874710000|2022-02-14 21:38:30|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1644874740000|2022-02-14 21:39:00|58.81|56.01|58.78|55.98|58.81|56.01|58.78|55.98|0
1644874750000|2022-02-14 21:39:10|58.72|55.92|58.72|55.92|58.72|55.92|58.72|55.92|0
1644874760000|2022-02-14 21:39:20|58.67|55.87|58.61|55.81|58.67|55.87|58.61|55.81|0
1644874770000|2022-02-14 21:39:30|58.58|55.78|58.58|55.78|58.58|55.78|58.58|55.78|0
1644874780000|2022-02-14 21:39:40|58.55|55.75|58.58|55.78|58.58|55.78|58.55|55.75|0
1644874790000|2022-02-14 21:39:50|58.55|55.75|58.55|55.75|58.55|55.75|58.55|55.75|0
1644874800000|2022-02-14 21:40:00|58.52|55.72|58.49|55.69|58.52|55.72|58.49|55.69|0
1644874810000|2022-02-14 21:40:10|58.43|55.63|58.58|55.78|58.61|55.81|58.43|55.63|0
1644874820000|2022-02-14 21:40:20|58.55|55.75|58.55|55.75|58.55|55.75|58.55|55.75|0
1644874830000|2022-02-14 21:40:30|58.49|55.69|58.46|55.66|58.49|55.69|58.46|55.66|0
1644874840000|2022-02-14 21:40:40|58.43|55.63|58.43|55.63|58.43|55.63|58.43|55.63|0
1644874850000|2022-02-14 21:40:50|58.55|55.75|58.55|55.75|58.55|55.75|58.55|55.75|0
1644874860000|2022-02-14 21:41:00|58.49|55.69|58.49|55.69|58.49|55.69|58.49|55.69|0
1644874870000|2022-02-14 21:41:10|58.46|55.66|58.49|55.69|58.49|55.69|58.46|55.66|0
1644874880000|2022-02-14 21:41:20|58.43|55.63|58.43|55.63|58.43|55.63|58.43|55.63|0
1644874900000|2022-02-14 21:41:40|58.32|55.52|58.32|55.52|58.32|55.52|58.32|55.52|0
1644874910000|2022-02-14 21:41:50|58.2|55.4|58.2|55.4|58.26|55.46|58.2|55.4|0
1644874940000|2022-02-14 21:42:20|58.26|55.46|58.26|55.46|58.26|55.46|58.26|55.46|0
1644874950000|2022-02-14 21:42:30|58.23|55.43|58.14|55.34|58.23|55.43|58.14|55.34|0
1644874960000|2022-02-14 21:42:40|58.09|55.29|58.08|55.28|58.09|55.29|58.08|55.28|0
1644874970000|2022-02-14 21:42:50|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644874980000|2022-02-14 21:43:00|58.08|55.28|58.08|55.28|58.14|55.34|58.08|55.28|0
1644875000000|2022-02-14 21:43:20|58.05|55.25|58.03|55.23|58.05|55.25|58.03|55.23|0
1644875010000|2022-02-14 21:43:30|58|55.2|58|55.2|58|55.2|58|55.2|0
1644875020000|2022-02-14 21:43:40|58.03|55.23|58.08|55.28|58.08|55.28|58.03|55.23|0
1644875030000|2022-02-14 21:43:50|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644875040000|2022-02-14 21:44:00|58.11|55.31|58.11|55.31|58.14|55.34|58.11|55.31|0
1644875050000|2022-02-14 21:44:10|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644875060000|2022-02-14 21:44:20|58.08|55.28|58|55.2|58.08|55.28|58|55.2|0
1644875070000|2022-02-14 21:44:30|58.03|55.23|58|55.2|58.03|55.23|57.97|55.17|0
1644875080000|2022-02-14 21:44:40|57.97|55.17|58.03|55.23|58.03|55.23|57.97|55.17|0
1644875090000|2022-02-14 21:44:50|58|55.2|58.08|55.28|58.08|55.28|58|55.2|0
1644875100000|2022-02-14 21:45:00|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1644875110000|2022-02-14 21:45:10|58.2|55.4|58.29|55.49|58.37|55.57|58.2|55.4|0
1644875120000|2022-02-14 21:45:20|58.26|55.46|58.2|55.4|58.26|55.46|58.2|55.4|0
1644875130000|2022-02-14 21:45:30|58.17|55.37|58.03|55.23|58.17|55.37|58.03|55.23|0
1644875140000|2022-02-14 21:45:40|58.08|55.28|58.08|55.28|58.08|55.28|58.05|55.25|0
1644875150000|2022-02-14 21:45:50|58.03|55.23|57.97|55.17|58.03|55.23|57.97|55.17|0
1644875160000|2022-02-14 21:46:00|58.03|55.23|58.03|55.23|58.03|55.23|58.03|55.23|0
1644875170000|2022-02-14 21:46:10|57.97|55.17|57.97|55.17|57.97|55.17|57.97|55.17|0
1644875240000|2022-02-14 21:47:20|57.91|55.11|57.97|55.17|57.97|55.17|57.91|55.11|0
1644875320000|2022-02-14 21:48:40|57.91|55.11|57.91|55.11|57.91|55.11|57.91|55.11|0
1644875330000|2022-02-14 21:48:50|57.97|55.17|57.91|55.11|57.97|55.17|57.91|55.11|0
1644875340000|2022-02-14 21:49:00|57.85|55.05|57.85|55.05|57.85|55.05|57.85|55.05|0
1644875350000|2022-02-14 21:49:10|57.82|55.02|57.82|55.02|57.82|55.02|57.82|55.02|0
1644875360000|2022-02-14 21:49:20|57.85|55.05|57.79|54.99|57.85|55.05|57.79|54.99|0
1644875400000|2022-02-14 21:50:00|57.76|54.96|57.97|55.17|57.97|55.17|57.76|54.96|0
1644875420000|2022-02-14 21:50:20|58.02|55.22|58.02|55.22|58.02|55.22|58.02|55.22|0
1644875440000|2022-02-14 21:50:40|57.97|55.17|57.99|55.19|57.99|55.19|57.97|55.17|0
1644875450000|2022-02-14 21:50:50|57.97|55.17|57.85|55.05|57.97|55.17|57.85|55.05|0
1644875460000|2022-02-14 21:51:00|57.91|55.11|57.91|55.11|57.91|55.11|57.91|55.11|0
1644875490000|2022-02-14 21:51:30|57.88|55.08|57.91|55.11|57.91|55.11|57.85|55.05|0
1644875500000|2022-02-14 21:51:40|57.94|55.14|57.94|55.14|57.94|55.14|57.94|55.14|0
1644875510000|2022-02-14 21:51:50|57.97|55.17|57.97|55.17|57.97|55.17|57.97|55.17|0
1644875520000|2022-02-14 21:52:00|57.91|55.11|57.91|55.11|57.91|55.11|57.91|55.11|0
1644875540000|2022-02-14 21:52:20|57.97|55.17|57.97|55.17|57.97|55.17|57.97|55.17|0
1644875560000|2022-02-14 21:52:40|58.02|55.22|58.02|55.22|58.02|55.22|58.02|55.22|0
1644875570000|2022-02-14 21:52:50|57.97|55.17|57.97|55.17|57.97|55.17|57.97|55.17|0
1644875590000|2022-02-14 21:53:10|58.02|55.22|57.73|54.93|58.02|55.22|57.73|54.93|0
1644875600000|2022-02-14 21:53:20|57.85|55.05|57.88|55.08|57.88|55.08|57.85|55.05|0
1644875610000|2022-02-14 21:53:30|57.91|55.11|57.97|55.17|57.97|55.17|57.91|55.11|0
1644875620000|2022-02-14 21:53:40|57.91|55.11|57.91|55.11|57.91|55.11|57.85|55.05|0
1644875630000|2022-02-14 21:53:50|57.85|55.05|57.91|55.11|57.91|55.11|57.85|55.05|0
1644875640000|2022-02-14 21:54:00|57.97|55.17|57.97|55.17|57.97|55.17|57.97|55.17|0
1644875650000|2022-02-14 21:54:10|57.91|55.11|57.91|55.11|57.91|55.11|57.91|55.11|0
1644875660000|2022-02-14 21:54:20|57.88|55.08|57.88|55.08|57.88|55.08|57.88|55.08|0
1644875670000|2022-02-14 21:54:30|57.85|55.05|57.85|55.05|57.85|55.05|57.85|55.05|0
1644875680000|2022-02-14 21:54:40|57.88|55.08|57.88|55.08|57.88|55.08|57.85|55.05|0
1644875690000|2022-02-14 21:54:50|57.91|55.11|57.91|55.11|57.91|55.11|57.91|55.11|0
1644875700000|2022-02-14 21:55:00|57.85|55.05|57.85|55.05|57.85|55.05|57.85|55.05|0
1644875710000|2022-02-14 21:55:10|57.79|54.99|57.73|54.93|57.79|54.99|57.73|54.93|0
1644875720000|2022-02-14 21:55:20|57.76|54.96|57.79|54.99|57.79|54.99|57.76|54.96|0
1644875750000|2022-02-14 21:55:50|57.85|55.05|57.85|55.05|57.85|55.05|57.85|55.05|0
1644875760000|2022-02-14 21:56:00|57.82|55.02|57.85|55.05|57.85|55.05|57.82|55.02|0
1644875770000|2022-02-14 21:56:10|57.79|54.99|57.85|55.05|57.85|55.05|57.79|54.99|0
1644875780000|2022-02-14 21:56:20|57.91|55.11|57.91|55.11|57.91|55.11|57.91|55.11|0
1644875790000|2022-02-14 21:56:30|57.85|55.05|57.85|55.05|57.85|55.05|57.85|55.05|0
1644875810000|2022-02-14 21:56:50|57.79|54.99|57.85|55.05|57.85|55.05|57.79|54.99|0
1644875850000|2022-02-14 21:57:30|57.91|55.11|57.88|55.08|57.91|55.11|57.88|55.08|0
1644875860000|2022-02-14 21:57:40|57.85|55.05|57.91|55.11|57.91|55.11|57.85|55.05|0
1644875880000|2022-02-14 21:58:00|57.85|55.05|57.85|55.05|57.85|55.05|57.85|55.05|0
1644875890000|2022-02-14 21:58:10|57.96|55.16|58.02|55.22|58.02|55.22|57.96|55.16|0
1644875900000|2022-02-14 21:58:20|57.93|55.13|57.96|55.16|57.96|55.16|57.93|55.13|0
1644875920000|2022-02-14 21:58:40|58.02|55.22|58.02|55.22|58.02|55.22|58.02|55.22|0
1644875930000|2022-02-14 21:58:50|57.99|55.19|57.96|55.16|58.02|55.22|57.96|55.16|0
1644875940000|2022-02-14 21:59:00|57.91|55.11|57.88|55.08|57.91|55.11|57.88|55.08|0
1644875950000|2022-02-14 21:59:10|57.93|55.13|57.96|55.16|57.96|55.16|57.93|55.13|0
1644875960000|2022-02-14 21:59:20|57.91|55.11|57.88|55.08|57.91|55.11|57.88|55.08|0
1644875970000|2022-02-14 21:59:30|57.85|55.05|57.88|55.08|57.88|55.08|57.85|55.05|0
1644875980000|2022-02-14 21:59:40|57.91|55.11|57.96|55.16|57.96|55.16|57.91|55.11|0
1644875990000|2022-02-14 21:59:50|57.91|55.11|57.93|55.13|57.93|55.13|57.88|55.08|0
1644876000000|2022-02-14 22:00:00|57.99|55.19|57.99|55.19|57.99|55.19|57.99|55.19|0
1644876030000|2022-02-14 22:00:30|58|55.2|58|55.2|58|55.2|58|55.2|0
1644876070000|2022-02-14 22:01:10|57.99|55.19|57.99|55.19|57.99|55.19|57.99|55.19|0
1644876100000|2022-02-14 22:01:40|58.13|55.33|58.13|55.33|58.13|55.33|58.13|55.33|0
1644876110000|2022-02-14 22:01:50|57.99|55.19|57.99|55.19|57.99|55.19|57.99|55.19|0
1644876120000|2022-02-14 22:02:00|58.06|55.26|58.06|55.26|58.06|55.26|58.06|55.26|0
1644876130000|2022-02-14 22:02:10|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1644876140000|2022-02-14 22:02:20|58.06|55.26|58.03|55.23|58.06|55.26|58.03|55.23|0
1644876210000|2022-02-14 22:03:30|58.05|55.25|58.22|55.42|58.22|55.42|58.05|55.25|0
1644876230000|2022-02-14 22:03:50|58.24|55.44|58.24|55.44|58.24|55.44|58.24|55.44|0
1644876250000|2022-02-14 22:04:10|58.22|55.42|58.25|55.45|58.25|55.45|58.22|55.42|0
1644876260000|2022-02-14 22:04:20|58.24|55.44|58.26|55.46|58.26|55.46|58.24|55.44|0
1644876290000|2022-02-14 22:04:50|58.24|55.44|58.22|55.42|58.24|55.44|58.22|55.42|0
1644876300000|2022-02-14 22:05:00|58.24|55.44|58.24|55.44|58.24|55.44|58.24|55.44|0
1644876310000|2022-02-14 22:05:10|58.25|55.45|58.25|55.45|58.25|55.45|58.25|55.45|0
1644876320000|2022-02-14 22:05:20|58.24|55.44|58.26|55.46|58.26|55.46|58.22|55.42|0
1644876350000|2022-02-14 22:05:50|58.05|55.25|58.08|55.28|58.08|55.28|58.05|55.25|0
1644876360000|2022-02-14 22:06:00|58.03|55.23|58.03|55.23|58.03|55.23|58.03|55.23|0
1644876370000|2022-02-14 22:06:10|58.3|55.5|58.3|55.5|58.3|55.5|58.3|55.5|0
1644876380000|2022-02-14 22:06:20|58.31|55.51|58.31|55.51|58.31|55.51|58.31|55.51|0
1644876390000|2022-02-14 22:06:30|58.17|55.37|58.29|55.49|58.3|55.5|58.17|55.37|0
1644876460000|2022-02-14 22:07:40|58.3|55.5|58.3|55.5|58.3|55.5|58.3|55.5|0
1644876540000|2022-02-14 22:09:00|58.32|55.52|58.32|55.52|58.32|55.52|58.32|55.52|0
1644876580000|2022-02-14 22:09:40|58.28|55.48|58.28|55.48|58.28|55.48|58.28|55.48|0
1644876590000|2022-02-14 22:09:50|58.1|55.3|58.1|55.3|58.1|55.3|58.1|55.3|0
1644876610000|2022-02-14 22:10:10|58.01|55.21|58.01|55.21|58.01|55.21|58.01|55.21|0
1644876630000|2022-02-14 22:10:30|58.02|55.22|58.01|55.21|58.02|55.22|58.01|55.21|0
1644876640000|2022-02-14 22:10:40|58.13|55.33|58.1|55.3|58.13|55.33|58.1|55.3|0
1644876650000|2022-02-14 22:10:50|58.13|55.33|58.05|55.25|58.13|55.33|58.05|55.25|0
1644876660000|2022-02-14 22:11:00|58.06|55.26|58.06|55.26|58.06|55.26|58.06|55.26|0
1644876700000|2022-02-14 22:11:40|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1644876710000|2022-02-14 22:11:50|58.09|55.29|58.09|55.29|58.09|55.29|58.09|55.29|0
1644876730000|2022-02-14 22:12:10|58.11|55.31|58.11|55.31|58.11|55.31|58.11|55.31|0
1644876770000|2022-02-14 22:12:50|58.15|55.35|58.1|55.3|58.15|55.35|58.1|55.3|0
1644876800000|2022-02-14 22:13:20|58.11|55.31|58.11|55.31|58.11|55.31|58.11|55.31|0
1644876810000|2022-02-14 22:13:30|58.12|55.32|58.15|55.35|58.15|55.35|58.1|55.3|0
1644876820000|2022-02-14 22:13:40|58.13|55.33|58.15|55.35|58.15|55.35|58.13|55.33|0
1644876830000|2022-02-14 22:13:50|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1644877020000|2022-02-14 22:17:00|58.06|55.26|58.06|55.26|58.06|55.26|58.06|55.26|0
1644877030000|2022-02-14 22:17:10|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1644877050000|2022-02-14 22:17:30|58.06|55.26|58.06|55.26|58.06|55.26|58.06|55.26|0
1644877060000|2022-02-14 22:17:40|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1644877080000|2022-02-14 22:18:00|58.07|55.27|58.07|55.27|58.07|55.27|58.07|55.27|0
1644877090000|2022-02-14 22:18:10|58.12|55.32|58.12|55.32|58.12|55.32|58.12|55.32|0
1644877110000|2022-02-14 22:18:30|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644877120000|2022-02-14 22:18:40|58.15|55.35|58.15|55.35|58.15|55.35|58.15|55.35|0
1644877190000|2022-02-14 22:19:50|58.24|55.44|58.19|55.39|58.24|55.44|58.19|55.39|0
1644877200000|2022-02-14 22:20:00|58.15|55.35|58.15|55.35|58.15|55.35|58.15|55.35|0
1644877210000|2022-02-14 22:20:10|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644877240000|2022-02-14 22:20:40|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1644877250000|2022-02-14 22:20:50|58.2|55.4|58.2|55.4|58.2|55.4|58.2|55.4|0
1644877340000|2022-02-14 22:22:20|58.21|55.41|58.21|55.41|58.21|55.41|58.21|55.41|0
1644877410000|2022-02-14 22:23:30|58.19|55.39|58.19|55.39|58.19|55.39|58.19|55.39|0
1644877440000|2022-02-14 22:24:00|58.18|55.38|58.18|55.38|58.18|55.38|58.18|55.38|0
1644877540000|2022-02-14 22:25:40|58.15|55.35|58.15|55.35|58.15|55.35|58.15|55.35|0
1644877550000|2022-02-14 22:25:50|58.11|55.31|58.11|55.31|58.11|55.31|58.11|55.31|0
1644877600000|2022-02-14 22:26:40|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644877620000|2022-02-14 22:27:00|58.07|55.27|58.07|55.27|58.07|55.27|58.07|55.27|0
1644877690000|2022-02-14 22:28:10|58.08|55.28|58.08|55.28|58.08|55.28|58.08|55.28|0
1644877730000|2022-02-14 22:28:50|58.09|55.29|58.09|55.29|58.09|55.29|58.09|55.29|0
1644877790000|2022-02-14 22:29:50|58.19|55.39|58.19|55.39|58.19|55.39|58.19|55.39|0
1644877800000|2022-02-14 22:30:00|58.2|55.4|58.2|55.4|58.2|55.4|58.2|55.4|0
1644877990000|2022-02-14 22:33:10|58.19|55.39|58.19|55.39|58.19|55.39|58.19|55.39|0
1644878020000|2022-02-14 22:33:40|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1644878310000|2022-02-14 22:38:30|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1644878410000|2022-02-14 22:40:10|58.15|55.35|58.15|55.35|58.15|55.35|58.15|55.35|0
1644878430000|2022-02-14 22:40:30|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644878470000|2022-02-14 22:41:10|58.13|55.33|58.13|55.33|58.13|55.33|58.13|55.33|0
1644878490000|2022-02-14 22:41:30|58.12|55.32|58.12|55.32|58.12|55.32|58.12|55.32|0
1644878520000|2022-02-14 22:42:00|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644878550000|2022-02-14 22:42:30|58.18|55.38|58.18|55.38|58.18|55.38|58.18|55.38|0
1644878560000|2022-02-14 22:42:40|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1644878840000|2022-02-14 22:47:20|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1644878860000|2022-02-14 22:47:40|58.14|55.34|58.14|55.34|58.14|55.34|58.14|55.34|0
1644878870000|2022-02-14 22:47:50|58.15|55.35|58.15|55.35|58.15|55.35|58.15|55.35|0
1644879150000|2022-02-14 22:52:30|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1644879330000|2022-02-14 22:55:30|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1644879380000|2022-02-14 22:56:20|58.2|55.4|58.2|55.4|58.2|55.4|58.2|55.4|0
1644879400000|2022-02-14 22:56:40|58.18|55.38|58.18|55.38|58.18|55.38|58.18|55.38|0
1644879470000|2022-02-14 22:57:50|58.14|55.34|58.16|55.36|58.16|55.36|58.14|55.34|0
1644879580000|2022-02-14 22:59:40|58.15|55.35|58.15|55.35|58.15|55.35|58.15|55.35|0
1644879590000|2022-02-14 22:59:50|58.12|55.32|58.16|55.36|58.16|55.36|58.12|55.32|0
1644879600000|2022-02-14 23:00:00|58.03|55.23|58.2|55.4|58.31|55.51|58.03|55.23|0
1644879610000|2022-02-14 23:00:10|58.14|55.34|58.03|55.23|58.14|55.34|58.03|55.23|0
1644879620000|2022-02-14 23:00:20|58.11|55.31|58.17|55.37|58.17|55.37|58.08|55.28|0
1644879630000|2022-02-14 23:00:30|58.29|55.49|58.26|55.46|58.29|55.49|58.26|55.46|0
1644879640000|2022-02-14 23:00:40|58.2|55.4|58.29|55.49|58.29|55.49|58.2|55.4|0
1644879650000|2022-02-14 23:00:50|58.31|55.51|58.23|55.43|58.31|55.51|58.23|55.43|0
1644879660000|2022-02-14 23:01:00|58.34|55.54|58.43|55.63|58.46|55.66|58.34|55.54|0
1644879670000|2022-02-14 23:01:10|58.37|55.57|58.4|55.6|58.46|55.66|58.37|55.57|0
1644879680000|2022-02-14 23:01:20|58.34|55.54|58.29|55.49|58.34|55.54|58.29|55.49|0
1644879690000|2022-02-14 23:01:30|58.34|55.54|58.46|55.66|58.46|55.66|58.34|55.54|0
1644879700000|2022-02-14 23:01:40|58.37|55.57|58.49|55.69|58.49|55.69|58.37|55.57|0
1644879710000|2022-02-14 23:01:50|58.46|55.66|58.52|55.72|58.52|55.72|58.46|55.66|0
1644879720000|2022-02-14 23:02:00|58.64|55.84|58.58|55.78|58.64|55.84|58.58|55.78|0
1644879730000|2022-02-14 23:02:10|58.63|55.83|58.58|55.78|58.63|55.83|58.58|55.78|0
1644879740000|2022-02-14 23:02:20|58.63|55.83|58.49|55.69|58.63|55.83|58.49|55.69|0
1644879750000|2022-02-14 23:02:30|58.52|55.72|58.58|55.78|58.58|55.78|58.46|55.66|0
1644879760000|2022-02-14 23:02:40|58.52|55.72|58.58|55.78|58.58|55.78|58.52|55.72|0
1644879770000|2022-02-14 23:02:50|58.55|55.75|58.52|55.72|58.55|55.75|58.52|55.72|0
1644879780000|2022-02-14 23:03:00|58.49|55.69|58.46|55.66|58.49|55.69|58.4|55.6|0
1644879790000|2022-02-14 23:03:10|58.49|55.69|58.46|55.66|58.49|55.69|58.46|55.66|0
1644879800000|2022-02-14 23:03:20|58.4|55.6|58.52|55.72|58.52|55.72|58.4|55.6|0
1644879810000|2022-02-14 23:03:30|58.49|55.69|58.52|55.72|58.52|55.72|58.49|55.69|0
1644879820000|2022-02-14 23:03:40|58.55|55.75|58.46|55.66|58.55|55.75|58.46|55.66|0
1644879830000|2022-02-14 23:03:50|58.49|55.69|58.52|55.72|58.52|55.72|58.49|55.69|0
1644879840000|2022-02-14 23:04:00|58.49|55.69|58.49|55.69|58.49|55.69|58.49|55.69|0
1644879850000|2022-02-14 23:04:10|58.46|55.66|58.52|55.72|58.52|55.72|58.46|55.66|0
1644879860000|2022-02-14 23:04:20|58.49|55.69|58.46|55.66|58.49|55.69|58.46|55.66|0
1644879870000|2022-02-14 23:04:30|58.52|55.72|58.55|55.75|58.58|55.78|58.52|55.72|0
1644879880000|2022-02-14 23:04:40|58.58|55.78|58.58|55.78|58.58|55.78|58.58|55.78|0
1644879890000|2022-02-14 23:04:50|58.55|55.75|58.58|55.78|58.58|55.78|58.55|55.75|0
1644879900000|2022-02-14 23:05:00|58.63|55.83|58.63|55.83|58.63|55.83|58.6|55.8|0
1644879910000|2022-02-14 23:05:10|58.75|55.95|58.75|55.95|58.75|55.95|58.75|55.95|0
1644879920000|2022-02-14 23:05:20|58.69|55.89|58.63|55.83|58.69|55.89|58.63|55.83|0
1644879930000|2022-02-14 23:05:30|58.69|55.89|58.66|55.86|58.69|55.89|58.66|55.86|0
1644879940000|2022-02-14 23:05:40|58.63|55.83|58.69|55.89|58.69|55.89|58.63|55.83|0
1644879950000|2022-02-14 23:05:50|58.72|55.92|58.69|55.89|58.72|55.92|58.69|55.89|0
1644879960000|2022-02-14 23:06:00|58.75|55.95|58.81|56.01|58.81|56.01|58.75|55.95|0
1644879970000|2022-02-14 23:06:10|58.87|56.07|58.84|56.04|58.87|56.07|58.75|55.95|0
1644879980000|2022-02-14 23:06:20|58.75|55.95|58.78|55.98|58.81|56.01|58.75|55.95|0
1644879990000|2022-02-14 23:06:30|58.81|56.01|58.87|56.07|58.87|56.07|58.81|56.01|0
1644880000000|2022-02-14 23:06:40|58.81|56.01|58.81|56.01|58.81|56.01|58.81|56.01|0
1644880010000|2022-02-14 23:06:50|58.75|55.95|58.78|55.98|58.78|55.98|58.75|55.95|0
1644880020000|2022-02-14 23:07:00|58.75|55.95|58.81|56.01|58.81|56.01|58.75|55.95|0
1644880030000|2022-02-14 23:07:10|58.84|56.04|58.84|56.04|58.84|56.04|58.84|56.04|0
1644880040000|2022-02-14 23:07:20|58.81|56.01|58.84|56.04|58.84|56.04|58.81|56.01|0
1644880050000|2022-02-14 23:07:30|58.81|56.01|58.81|56.01|58.81|56.01|58.81|56.01|0
1644880060000|2022-02-14 23:07:40|58.87|56.07|58.81|56.01|58.87|56.07|58.81|56.01|0
1644880070000|2022-02-14 23:07:50|58.75|55.95|58.75|55.95|58.78|55.98|58.75|55.95|0
1644880080000|2022-02-14 23:08:00|58.81|56.01|58.81|56.01|58.81|56.01|58.78|55.98|0
1644880090000|2022-02-14 23:08:10|58.92|56.12|58.92|56.12|58.92|56.12|58.81|56.01|0
1644880100000|2022-02-14 23:08:20|58.98|56.18|58.98|56.18|58.98|56.18|58.98|56.18|0
1644880110000|2022-02-14 23:08:30|59.04|56.24|59.16|56.36|59.16|56.36|59.04|56.24|0
1644880120000|2022-02-14 23:08:40|59.33|56.53|59.28|56.48|59.33|56.53|59.28|56.48|0
1644880130000|2022-02-14 23:08:50|59.33|56.53|59.28|56.48|59.33|56.53|59.28|56.48|0
1644880140000|2022-02-14 23:09:00|59.33|56.53|59.28|56.48|59.33|56.53|59.28|56.48|0
1644880150000|2022-02-14 23:09:10|59.3|56.5|59.28|56.48|59.33|56.53|59.28|56.48|0
1644880160000|2022-02-14 23:09:20|59.33|56.53|59.33|56.53|59.36|56.56|59.33|56.53|0
1644880190000|2022-02-14 23:09:50|59.39|56.59|59.33|56.53|59.39|56.59|59.33|56.53|0
1644880200000|2022-02-14 23:10:00|59.39|56.59|59.39|56.59|59.39|56.59|59.39|56.59|0
1644880210000|2022-02-14 23:10:10|59.42|56.62|59.39|56.59|59.42|56.62|59.39|56.59|0
1644880220000|2022-02-14 23:10:20|59.42|56.62|59.33|56.53|59.42|56.62|59.33|56.53|0
1644880230000|2022-02-14 23:10:30|59.36|56.56|59.36|56.56|59.36|56.56|59.36|56.56|0
1644880250000|2022-02-14 23:10:50|59.27|56.47|59.27|56.47|59.33|56.53|59.27|56.47|0
1644880260000|2022-02-14 23:11:00|59.3|56.5|59.3|56.5|59.3|56.5|59.27|56.47|0
1644880270000|2022-02-14 23:11:10|59.33|56.53|59.39|56.59|59.39|56.59|59.3|56.5|0
1644880280000|2022-02-14 23:11:20|59.36|56.56|59.36|56.56|59.36|56.56|59.33|56.53|0
1644880290000|2022-02-14 23:11:30|59.33|56.53|59.42|56.62|59.42|56.62|59.33|56.53|0
1644880300000|2022-02-14 23:11:40|59.39|56.59|59.33|56.53|59.39|56.59|59.33|56.53|0
1644880310000|2022-02-14 23:11:50|59.39|56.59|59.39|56.59|59.39|56.59|59.39|56.59|0
1644880330000|2022-02-14 23:12:10|59.42|56.62|59.42|56.62|59.45|56.65|59.42|56.62|0
1644969600000|2022-02-16 00:00:00|62.47|59.67|62.44|59.64|62.53|59.73|62.44|59.64|0
1644969610000|2022-02-16 00:00:10|62.41|59.61|62.53|59.73|62.53|59.73|62.41|59.61|0
1644969620000|2022-02-16 00:00:20|62.6|59.8|62.66|59.86|62.66|59.86|62.6|59.8|0
1644969630000|2022-02-16 00:00:30|62.6|59.8|62.66|59.86|62.66|59.86|62.6|59.8|0
1644969640000|2022-02-16 00:00:40|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1644969650000|2022-02-16 00:00:50|62.66|59.86|62.66|59.86|62.73|59.93|62.66|59.86|0
1644969660000|2022-02-16 00:01:00|62.53|59.73|62.47|59.67|62.53|59.73|62.41|59.61|0
1644969670000|2022-02-16 00:01:10|62.34|59.54|62.41|59.61|62.44|59.64|62.34|59.54|0
1644969680000|2022-02-16 00:01:20|62.47|59.67|62.6|59.8|62.6|59.8|62.47|59.67|0
1644969690000|2022-02-16 00:01:30|62.66|59.86|62.53|59.73|62.66|59.86|62.53|59.73|0
1644969700000|2022-02-16 00:01:40|62.5|59.7|62.53|59.73|62.53|59.73|62.5|59.7|0
1644969720000|2022-02-16 00:02:00|62.6|59.8|62.66|59.86|62.66|59.86|62.6|59.8|0
1644969730000|2022-02-16 00:02:10|62.69|59.89|62.85|60.05|62.85|60.05|62.66|59.86|0
1644969740000|2022-02-16 00:02:20|62.79|59.99|62.79|59.99|62.79|59.99|62.76|59.96|0
1644969750000|2022-02-16 00:02:30|62.73|59.93|62.72|59.92|62.73|59.93|62.69|59.89|0
1644969760000|2022-02-16 00:02:40|62.66|59.86|62.69|59.89|62.69|59.89|62.66|59.86|0
1644969770000|2022-02-16 00:02:50|62.72|59.92|62.79|59.99|62.79|59.99|62.72|59.92|0
1644969780000|2022-02-16 00:03:00|62.82|60.02|62.69|59.89|62.82|60.02|62.66|59.86|0
1644969790000|2022-02-16 00:03:10|62.72|59.92|62.76|59.96|62.79|59.99|62.72|59.92|0
1644969800000|2022-02-16 00:03:20|62.79|59.99|62.66|59.86|62.79|59.99|62.66|59.86|0
1644969820000|2022-02-16 00:03:40|62.6|59.8|62.56|59.76|62.6|59.8|62.56|59.76|0
1644969830000|2022-02-16 00:03:50|62.6|59.8|62.66|59.86|62.66|59.86|62.56|59.76|0
1644969840000|2022-02-16 00:04:00|62.69|59.89|62.69|59.89|62.72|59.92|62.69|59.89|0
1644969850000|2022-02-16 00:04:10|62.72|59.92|62.79|59.99|62.79|59.99|62.72|59.92|0
1644969860000|2022-02-16 00:04:20|62.76|59.96|62.85|60.05|62.85|60.05|62.76|59.96|0
1644969870000|2022-02-16 00:04:30|62.82|60.02|62.79|59.99|62.82|60.02|62.79|59.99|0
1644969880000|2022-02-16 00:04:40|62.72|59.92|62.72|59.92|62.72|59.92|62.69|59.89|0
1644969890000|2022-02-16 00:04:50|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1644969900000|2022-02-16 00:05:00|62.72|59.92|62.75|59.95|62.75|59.95|62.66|59.86|0
1644969910000|2022-02-16 00:05:10|62.72|59.92|62.72|59.92|62.72|59.92|62.66|59.86|0
1644969920000|2022-02-16 00:05:20|62.66|59.86|62.72|59.92|62.72|59.92|62.66|59.86|0
1644969930000|2022-02-16 00:05:30|62.69|59.89|62.63|59.83|62.69|59.89|62.63|59.83|0
1644969940000|2022-02-16 00:05:40|62.6|59.8|62.56|59.76|62.6|59.8|62.56|59.76|0
1644969950000|2022-02-16 00:05:50|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1644969970000|2022-02-16 00:06:10|62.34|59.54|62.24|59.44|62.34|59.54|62.21|59.41|0
1644969980000|2022-02-16 00:06:20|62.18|59.38|62.09|59.29|62.21|59.41|62.09|59.29|0
1644969990000|2022-02-16 00:06:30|62.21|59.41|62.24|59.44|62.28|59.48|62.21|59.41|0
1644970000000|2022-02-16 00:06:40|62.21|59.41|62.28|59.48|62.34|59.54|62.21|59.41|0
1644970010000|2022-02-16 00:06:50|62.31|59.51|62.31|59.51|62.31|59.51|62.28|59.48|0
1644970020000|2022-02-16 00:07:00|62.28|59.48|62.28|59.48|62.28|59.48|62.21|59.41|0
1644970030000|2022-02-16 00:07:10|62.24|59.44|62.15|59.35|62.24|59.44|62.15|59.35|0
1644970040000|2022-02-16 00:07:20|62.21|59.41|62.21|59.41|62.24|59.44|62.21|59.41|0
1644970050000|2022-02-16 00:07:30|62.18|59.38|62.21|59.41|62.21|59.41|62.18|59.38|0
1644970060000|2022-02-16 00:07:40|62.24|59.44|62.21|59.41|62.24|59.44|62.21|59.41|0
1644970070000|2022-02-16 00:07:50|62.18|59.38|62.15|59.35|62.18|59.38|62.08|59.28|0
1644970080000|2022-02-16 00:08:00|62.18|59.38|62.15|59.35|62.21|59.41|62.15|59.35|0
1644970090000|2022-02-16 00:08:10|62.24|59.44|62.28|59.48|62.28|59.48|62.21|59.41|0
1644970100000|2022-02-16 00:08:20|62.24|59.44|62.21|59.41|62.28|59.48|62.21|59.41|0
1644970110000|2022-02-16 00:08:30|62.15|59.35|62.21|59.41|62.21|59.41|62.15|59.35|0
1644970120000|2022-02-16 00:08:40|62.28|59.48|62.37|59.57|62.37|59.57|62.28|59.48|0
1644970130000|2022-02-16 00:08:50|62.34|59.54|62.37|59.57|62.4|59.6|62.34|59.54|0
1644970140000|2022-02-16 00:09:00|62.4|59.6|62.56|59.76|62.59|59.79|62.4|59.6|0
1644970150000|2022-02-16 00:09:10|62.59|59.79|62.63|59.83|62.66|59.86|62.59|59.79|0
1644970160000|2022-02-16 00:09:20|62.66|59.86|62.75|59.95|62.79|59.99|62.66|59.86|0
1644970170000|2022-02-16 00:09:30|62.72|59.92|62.69|59.89|62.72|59.92|62.69|59.89|0
1644970180000|2022-02-16 00:09:40|62.72|59.92|62.79|59.99|62.79|59.99|62.72|59.92|0
1644970190000|2022-02-16 00:09:50|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1644970200000|2022-02-16 00:10:00|62.98|60.18|62.75|59.95|62.98|60.18|62.72|59.92|0
1644970210000|2022-02-16 00:10:10|62.72|59.92|62.72|59.92|62.75|59.95|62.72|59.92|0
1644970220000|2022-02-16 00:10:20|62.79|59.99|62.72|59.92|62.79|59.99|62.69|59.89|0
1644970230000|2022-02-16 00:10:30|62.79|59.99|62.79|59.99|62.79|59.99|62.72|59.92|0
1644970240000|2022-02-16 00:10:40|62.72|59.92|62.66|59.86|62.75|59.95|62.66|59.86|0
1644970250000|2022-02-16 00:10:50|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1644970260000|2022-02-16 00:11:00|62.59|59.79|62.53|59.73|62.59|59.79|62.53|59.73|0
1644970270000|2022-02-16 00:11:10|62.47|59.67|62.43|59.63|62.47|59.67|62.43|59.63|0
1644970280000|2022-02-16 00:11:20|62.47|59.67|62.34|59.54|62.47|59.67|62.34|59.54|0
1644970300000|2022-02-16 00:11:40|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1644970310000|2022-02-16 00:11:50|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1644970320000|2022-02-16 00:12:00|62.27|59.47|62.21|59.41|62.27|59.47|62.21|59.41|0
1644970330000|2022-02-16 00:12:10|62.27|59.47|62.27|59.47|62.27|59.47|62.24|59.44|0
1644970340000|2022-02-16 00:12:20|62.3|59.5|62.27|59.47|62.3|59.5|62.21|59.41|0
1644970360000|2022-02-16 00:12:40|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644970370000|2022-02-16 00:12:50|62.27|59.47|62.34|59.54|62.34|59.54|62.27|59.47|0
1644970380000|2022-02-16 00:13:00|62.27|59.47|62.21|59.41|62.3|59.5|62.21|59.41|0
1644970390000|2022-02-16 00:13:10|62.15|59.35|62.15|59.35|62.21|59.41|62.15|59.35|0
1644970410000|2022-02-16 00:13:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644970420000|2022-02-16 00:13:40|62.15|59.35|62.18|59.38|62.21|59.41|62.15|59.35|0
1644970430000|2022-02-16 00:13:50|62.21|59.41|62.18|59.38|62.21|59.41|62.15|59.35|0
1644970440000|2022-02-16 00:14:00|62.21|59.41|62.21|59.41|62.27|59.47|62.21|59.41|0
1644970450000|2022-02-16 00:14:10|62.27|59.47|62.34|59.54|62.34|59.54|62.27|59.47|0
1644970490000|2022-02-16 00:14:50|62.27|59.47|62.3|59.5|62.3|59.5|62.27|59.47|0
1644970500000|2022-02-16 00:15:00|62.27|59.47|62.34|59.54|62.34|59.54|62.27|59.47|0
1644970510000|2022-02-16 00:15:10|62.3|59.5|62.34|59.54|62.34|59.54|62.3|59.5|0
1644970520000|2022-02-16 00:15:20|62.27|59.47|62.34|59.54|62.34|59.54|62.27|59.47|0
1644970540000|2022-02-16 00:15:40|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1644970550000|2022-02-16 00:15:50|62.3|59.5|62.3|59.5|62.34|59.54|62.27|59.47|0
1644970560000|2022-02-16 00:16:00|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1644970580000|2022-02-16 00:16:20|62.21|59.41|62.34|59.54|62.34|59.54|62.21|59.41|0
1644970590000|2022-02-16 00:16:30|62.21|59.41|62.21|59.41|62.21|59.41|62.18|59.38|0
1644970600000|2022-02-16 00:16:40|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1644970610000|2022-02-16 00:16:50|62.18|59.38|62.21|59.41|62.21|59.41|62.18|59.38|0
1644970620000|2022-02-16 00:17:00|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1644970630000|2022-02-16 00:17:10|62.3|59.5|62.34|59.54|62.34|59.54|62.3|59.5|0
1644970640000|2022-02-16 00:17:20|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1644970650000|2022-02-16 00:17:30|62.34|59.54|62.27|59.47|62.34|59.54|62.27|59.47|0
1644970670000|2022-02-16 00:17:50|62.21|59.41|62.21|59.41|62.24|59.44|62.21|59.41|0
1644970680000|2022-02-16 00:18:00|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1644970690000|2022-02-16 00:18:10|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1644970740000|2022-02-16 00:19:00|62.4|59.6|62.27|59.47|62.4|59.6|62.27|59.47|0
1644970750000|2022-02-16 00:19:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644970760000|2022-02-16 00:19:20|62.21|59.41|62.27|59.47|62.27|59.47|62.21|59.41|0
1644970810000|2022-02-16 00:20:10|62.21|59.41|62.14|59.34|62.21|59.41|62.14|59.34|0
1644970820000|2022-02-16 00:20:20|62.21|59.41|62.14|59.34|62.21|59.41|62.14|59.34|0
1644970830000|2022-02-16 00:20:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644970840000|2022-02-16 00:20:40|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644970850000|2022-02-16 00:20:50|62.17|59.37|62.21|59.41|62.21|59.41|62.17|59.37|0
1644970860000|2022-02-16 00:21:00|62.14|59.34|62.14|59.34|62.21|59.41|62.14|59.34|0
1644970870000|2022-02-16 00:21:10|62.21|59.41|62.14|59.34|62.21|59.41|62.14|59.34|0
1644970900000|2022-02-16 00:21:40|61.89|59.09|61.95|59.15|61.95|59.15|61.89|59.09|0
1644970910000|2022-02-16 00:21:50|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1644970920000|2022-02-16 00:22:00|62.08|59.28|62.14|59.34|62.14|59.34|62.08|59.28|0
1644970950000|2022-02-16 00:22:30|62.17|59.37|62.14|59.34|62.21|59.41|62.14|59.34|0
1644970960000|2022-02-16 00:22:40|62.21|59.41|62.17|59.37|62.21|59.41|62.17|59.37|0
1644970970000|2022-02-16 00:22:50|62.14|59.34|62.05|59.25|62.14|59.34|62.05|59.25|0
1644970980000|2022-02-16 00:23:00|62.08|59.28|62.14|59.34|62.14|59.34|62.08|59.28|0
1644970990000|2022-02-16 00:23:10|62.17|59.37|62.21|59.41|62.21|59.41|62.17|59.37|0
1644971010000|2022-02-16 00:23:30|62.14|59.34|62.17|59.37|62.17|59.37|62.14|59.34|0
1644971020000|2022-02-16 00:23:40|62.21|59.41|62.17|59.37|62.21|59.41|62.17|59.37|0
1644971030000|2022-02-16 00:23:50|62.08|59.28|62.02|59.22|62.08|59.28|62.02|59.22|0
1644971040000|2022-02-16 00:24:00|61.95|59.15|62.02|59.22|62.02|59.22|61.95|59.15|0
1644971050000|2022-02-16 00:24:10|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1644971060000|2022-02-16 00:24:20|62.02|59.22|61.98|59.18|62.02|59.22|61.98|59.18|0
1644971070000|2022-02-16 00:24:30|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1644971080000|2022-02-16 00:24:40|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1644971100000|2022-02-16 00:25:00|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644971110000|2022-02-16 00:25:10|62.14|59.34|62.08|59.28|62.14|59.34|62.08|59.28|0
1644971120000|2022-02-16 00:25:20|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644971130000|2022-02-16 00:25:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644971140000|2022-02-16 00:25:40|62.27|59.47|62.27|59.47|62.27|59.47|62.24|59.44|0
1644971150000|2022-02-16 00:25:50|62.21|59.41|62.21|59.41|62.27|59.47|62.21|59.41|0
1644971160000|2022-02-16 00:26:00|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644971170000|2022-02-16 00:26:10|62.21|59.41|62.27|59.47|62.27|59.47|62.21|59.41|0
1644971180000|2022-02-16 00:26:20|62.24|59.44|62.27|59.47|62.27|59.47|62.21|59.41|0
1644971190000|2022-02-16 00:26:30|62.3|59.5|62.27|59.47|62.33|59.53|62.27|59.47|0
1644971200000|2022-02-16 00:26:40|62.33|59.53|62.27|59.47|62.33|59.53|62.27|59.47|0
1644971210000|2022-02-16 00:26:50|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1644971220000|2022-02-16 00:27:00|62.2|59.4|62.24|59.44|62.24|59.44|62.2|59.4|0
1644971230000|2022-02-16 00:27:10|62.2|59.4|62.14|59.34|62.2|59.4|62.14|59.34|0
1644971250000|2022-02-16 00:27:30|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1644971260000|2022-02-16 00:27:40|62.01|59.21|62.01|59.21|62.04|59.24|62.01|59.21|0
1644971280000|2022-02-16 00:28:00|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1644971290000|2022-02-16 00:28:10|61.95|59.15|61.98|59.18|62.01|59.21|61.95|59.15|0
1644971300000|2022-02-16 00:28:20|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1644971310000|2022-02-16 00:28:30|61.98|59.18|61.95|59.15|61.98|59.18|61.95|59.15|0
1644971350000|2022-02-16 00:29:10|62.01|59.21|61.95|59.15|62.01|59.21|61.95|59.15|0
1644971380000|2022-02-16 00:29:40|62.01|59.21|61.95|59.15|62.01|59.21|61.95|59.15|0
1644971390000|2022-02-16 00:29:50|62.01|59.21|61.98|59.18|62.01|59.21|61.98|59.18|0
1644971400000|2022-02-16 00:30:00|61.95|59.15|62.08|59.28|62.08|59.28|61.95|59.15|0
1644971410000|2022-02-16 00:30:10|62.04|59.24|62.08|59.28|62.08|59.28|62.04|59.24|0
1644971420000|2022-02-16 00:30:20|62.14|59.34|62.08|59.28|62.14|59.34|62.08|59.28|0
1644971440000|2022-02-16 00:30:40|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644971450000|2022-02-16 00:30:50|62.08|59.28|62.08|59.28|62.11|59.31|62.08|59.28|0
1644971460000|2022-02-16 00:31:00|62.14|59.34|62.08|59.28|62.14|59.34|62.08|59.28|0
1644971470000|2022-02-16 00:31:10|62.14|59.34|62.11|59.31|62.14|59.34|62.11|59.31|0
1644971480000|2022-02-16 00:31:20|62.14|59.34|62.17|59.37|62.2|59.4|62.14|59.34|0
1644971490000|2022-02-16 00:31:30|62.2|59.4|62.2|59.4|62.2|59.4|62.17|59.37|0
1644971500000|2022-02-16 00:31:40|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644971510000|2022-02-16 00:31:50|62.2|59.4|62.14|59.34|62.2|59.4|62.14|59.34|0
1644971520000|2022-02-16 00:32:00|62.08|59.28|62.01|59.21|62.08|59.28|62.01|59.21|0
1644971530000|2022-02-16 00:32:10|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1644971540000|2022-02-16 00:32:20|62.01|59.21|62.08|59.28|62.08|59.28|62.01|59.21|0
1644971550000|2022-02-16 00:32:30|62.01|59.21|62.08|59.28|62.08|59.28|62.01|59.21|0
1644971560000|2022-02-16 00:32:40|62.01|59.21|61.95|59.15|62.01|59.21|61.95|59.15|0
1644971570000|2022-02-16 00:32:50|61.98|59.18|61.98|59.18|61.98|59.18|61.95|59.15|0
1644971580000|2022-02-16 00:33:00|61.95|59.15|61.98|59.18|61.98|59.18|61.95|59.15|0
1644971590000|2022-02-16 00:33:10|61.95|59.15|62.08|59.28|62.08|59.28|61.95|59.15|0
1644971600000|2022-02-16 00:33:20|62.11|59.31|62.11|59.31|62.17|59.37|62.11|59.31|0
1644971610000|2022-02-16 00:33:30|62.14|59.34|62.08|59.28|62.14|59.34|62.08|59.28|0
1644971620000|2022-02-16 00:33:40|62.14|59.34|62.11|59.31|62.14|59.34|62.11|59.31|0
1644971630000|2022-02-16 00:33:50|62.14|59.34|62.07|59.27|62.14|59.34|62.07|59.27|0
1644971640000|2022-02-16 00:34:00|62.14|59.34|62.07|59.27|62.17|59.37|62.07|59.27|0
1644971650000|2022-02-16 00:34:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644971660000|2022-02-16 00:34:20|62.17|59.37|62.14|59.34|62.17|59.37|62.14|59.34|0
1644971680000|2022-02-16 00:34:40|62.2|59.4|62.2|59.4|62.23|59.43|62.2|59.4|0
1644971710000|2022-02-16 00:35:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644971720000|2022-02-16 00:35:20|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1644971730000|2022-02-16 00:35:30|62.2|59.4|62.33|59.53|62.33|59.53|62.2|59.4|0
1644971740000|2022-02-16 00:35:40|62.3|59.5|62.33|59.53|62.33|59.53|62.3|59.5|0
1644971750000|2022-02-16 00:35:50|62.3|59.5|62.33|59.53|62.33|59.53|62.27|59.47|0
1644971760000|2022-02-16 00:36:00|62.3|59.5|62.27|59.47|62.3|59.5|62.27|59.47|0
1644971770000|2022-02-16 00:36:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644971840000|2022-02-16 00:37:20|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644971850000|2022-02-16 00:37:30|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644971860000|2022-02-16 00:37:40|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644971870000|2022-02-16 00:37:50|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1644971890000|2022-02-16 00:38:10|62.26|59.46|62.26|59.46|62.26|59.46|62.23|59.43|0
1644971900000|2022-02-16 00:38:20|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644971910000|2022-02-16 00:38:30|62.26|59.46|62.29|59.49|62.29|59.49|62.26|59.46|0
1644971920000|2022-02-16 00:38:40|62.26|59.46|62.29|59.49|62.29|59.49|62.26|59.46|0
1644971930000|2022-02-16 00:38:50|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644971940000|2022-02-16 00:39:00|62.23|59.43|62.2|59.4|62.26|59.46|62.2|59.4|0
1644971950000|2022-02-16 00:39:10|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1644971960000|2022-02-16 00:39:20|62.2|59.4|62.2|59.4|62.23|59.43|62.2|59.4|0
1644971970000|2022-02-16 00:39:30|62.23|59.43|62.2|59.4|62.23|59.43|62.2|59.4|0
1644971980000|2022-02-16 00:39:40|62.26|59.46|62.29|59.49|62.29|59.49|62.26|59.46|0
1644971990000|2022-02-16 00:39:50|62.26|59.46|62.2|59.4|62.26|59.46|62.2|59.4|0
1644972000000|2022-02-16 00:40:00|62.17|59.37|62.14|59.34|62.17|59.37|62.14|59.34|0
1644972020000|2022-02-16 00:40:20|62.07|59.27|62.07|59.27|62.07|59.27|62.04|59.24|0
1644972030000|2022-02-16 00:40:30|62.04|59.24|62.01|59.21|62.07|59.27|62.01|59.21|0
1644972040000|2022-02-16 00:40:40|62.04|59.24|62.07|59.27|62.07|59.27|62.04|59.24|0
1644972060000|2022-02-16 00:41:00|62.04|59.24|62.07|59.27|62.07|59.27|62.04|59.24|0
1644972070000|2022-02-16 00:41:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644972080000|2022-02-16 00:41:20|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1644972100000|2022-02-16 00:41:40|62.14|59.34|62.07|59.27|62.14|59.34|62.07|59.27|0
1644972120000|2022-02-16 00:42:00|62.14|59.34|62.2|59.4|62.2|59.4|62.14|59.34|0
1644972130000|2022-02-16 00:42:10|62.14|59.34|62.2|59.4|62.2|59.4|62.14|59.34|0
1644972140000|2022-02-16 00:42:20|62.26|59.46|62.17|59.37|62.26|59.46|62.17|59.37|0
1644972150000|2022-02-16 00:42:30|62.14|59.34|62.04|59.24|62.14|59.34|62.01|59.21|0
1644972160000|2022-02-16 00:42:40|62.07|59.27|62.14|59.34|62.14|59.34|62.01|59.21|0
1644972170000|2022-02-16 00:42:50|62.1|59.3|62.14|59.34|62.14|59.34|62.07|59.27|0
1644972190000|2022-02-16 00:43:10|62.17|59.37|62.2|59.4|62.2|59.4|62.17|59.37|0
1644972230000|2022-02-16 00:43:50|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644972240000|2022-02-16 00:44:00|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1644972250000|2022-02-16 00:44:10|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1644972260000|2022-02-16 00:44:20|62.13|59.33|62.2|59.4|62.2|59.4|62.13|59.33|0
1644972270000|2022-02-16 00:44:30|62.13|59.33|62.07|59.27|62.13|59.33|62.07|59.27|0
1644972280000|2022-02-16 00:44:40|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1644972290000|2022-02-16 00:44:50|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1644972300000|2022-02-16 00:45:00|62.04|59.24|62.07|59.27|62.07|59.27|62.04|59.24|0
1644972320000|2022-02-16 00:45:20|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1644972340000|2022-02-16 00:45:40|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1644972350000|2022-02-16 00:45:50|62.13|59.33|62.1|59.3|62.13|59.33|62.07|59.27|0
1644972360000|2022-02-16 00:46:00|62.07|59.27|62.07|59.27|62.13|59.33|62.07|59.27|0
1644972370000|2022-02-16 00:46:10|62.1|59.3|62.01|59.21|62.1|59.3|62.01|59.21|0
1644972380000|2022-02-16 00:46:20|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644972420000|2022-02-16 00:47:00|61.97|59.17|61.94|59.14|61.97|59.17|61.94|59.14|0
1644972430000|2022-02-16 00:47:10|61.97|59.17|61.94|59.14|62.01|59.21|61.94|59.14|0
1644972440000|2022-02-16 00:47:20|61.88|59.08|61.94|59.14|61.94|59.14|61.88|59.08|0
1644972450000|2022-02-16 00:47:30|62.01|59.21|62.01|59.21|62.01|59.21|61.97|59.17|0
1644972470000|2022-02-16 00:47:50|61.94|59.14|62.01|59.21|62.01|59.21|61.94|59.14|0
1644972500000|2022-02-16 00:48:20|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644972510000|2022-02-16 00:48:30|61.97|59.17|62.01|59.21|62.01|59.21|61.97|59.17|0
1644972540000|2022-02-16 00:49:00|61.97|59.17|62.01|59.21|62.01|59.21|61.97|59.17|0
1644972560000|2022-02-16 00:49:20|62.07|59.27|62.01|59.21|62.07|59.27|62.01|59.21|0
1644972590000|2022-02-16 00:49:50|62.07|59.27|62.07|59.27|62.07|59.27|62.01|59.21|0
1644972600000|2022-02-16 00:50:00|62.01|59.21|62.07|59.27|62.07|59.27|62.01|59.21|0
1644972610000|2022-02-16 00:50:10|62.01|59.21|62.07|59.27|62.07|59.27|62.01|59.21|0
1644972620000|2022-02-16 00:50:20|62.13|59.33|62.07|59.27|62.13|59.33|62.07|59.27|0
1644972630000|2022-02-16 00:50:30|62.01|59.21|62.04|59.24|62.04|59.24|62.01|59.21|0
1644972640000|2022-02-16 00:50:40|62.01|59.21|62.07|59.27|62.07|59.27|62.01|59.21|0
1644972660000|2022-02-16 00:51:00|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1644972670000|2022-02-16 00:51:10|62.1|59.3|62.13|59.33|62.13|59.33|62.1|59.3|0
1644972680000|2022-02-16 00:51:20|62.07|59.27|62|59.2|62.07|59.27|62|59.2|0
1644972690000|2022-02-16 00:51:30|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644972700000|2022-02-16 00:51:40|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1644972730000|2022-02-16 00:52:10|61.91|59.11|61.94|59.14|61.94|59.14|61.91|59.11|0
1644972740000|2022-02-16 00:52:20|61.91|59.11|61.88|59.08|61.91|59.11|61.88|59.08|0
1644972760000|2022-02-16 00:52:40|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644972770000|2022-02-16 00:52:50|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1644972790000|2022-02-16 00:53:10|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644972800000|2022-02-16 00:53:20|62|59.2|62|59.2|62|59.2|62|59.2|0
1644972810000|2022-02-16 00:53:30|61.88|59.08|61.94|59.14|61.94|59.14|61.88|59.08|0
1644972830000|2022-02-16 00:53:50|62|59.2|62.13|59.33|62.19|59.39|62|59.2|0
1644972840000|2022-02-16 00:54:00|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1644972850000|2022-02-16 00:54:10|62.13|59.33|62.07|59.27|62.13|59.33|62.07|59.27|0
1644972870000|2022-02-16 00:54:30|62|59.2|62|59.2|62|59.2|62|59.2|0
1644972880000|2022-02-16 00:54:40|62.13|59.33|62.07|59.27|62.13|59.33|62.07|59.27|0
1644972900000|2022-02-16 00:55:00|62|59.2|62.07|59.27|62.07|59.27|62|59.2|0
1644972910000|2022-02-16 00:55:10|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1644972920000|2022-02-16 00:55:20|62.07|59.27|62.13|59.33|62.13|59.33|62.07|59.27|0
1644972930000|2022-02-16 00:55:30|62.07|59.27|62.13|59.33|62.13|59.33|62.07|59.27|0
1644972940000|2022-02-16 00:55:40|62.07|59.27|62.13|59.33|62.13|59.33|62.07|59.27|0
1644972950000|2022-02-16 00:55:50|62.1|59.3|62.13|59.33|62.13|59.33|62.07|59.27|0
1644972960000|2022-02-16 00:56:00|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1644972970000|2022-02-16 00:56:10|62|59.2|62|59.2|62|59.2|62|59.2|0
1644972980000|2022-02-16 00:56:20|62.07|59.27|62.13|59.33|62.13|59.33|62.07|59.27|0
1644972990000|2022-02-16 00:56:30|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1644973000000|2022-02-16 00:56:40|62.13|59.33|62.07|59.27|62.13|59.33|62.07|59.27|0
1644973020000|2022-02-16 00:57:00|62|59.2|62|59.2|62|59.2|62|59.2|0
1644973030000|2022-02-16 00:57:10|61.94|59.14|62|59.2|62|59.2|61.94|59.14|0
1644973040000|2022-02-16 00:57:20|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644973050000|2022-02-16 00:57:30|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1644973060000|2022-02-16 00:57:40|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644973070000|2022-02-16 00:57:50|61.88|59.08|61.94|59.14|61.94|59.14|61.88|59.08|0
1644973080000|2022-02-16 00:58:00|61.97|59.17|61.88|59.08|61.97|59.17|61.88|59.08|0
1644973090000|2022-02-16 00:58:10|61.94|59.14|61.91|59.11|61.94|59.14|61.91|59.11|0
1644973100000|2022-02-16 00:58:20|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1644973110000|2022-02-16 00:58:30|61.94|59.14|61.88|59.08|61.94|59.14|61.88|59.08|0
1644973130000|2022-02-16 00:58:50|61.91|59.11|61.88|59.08|61.91|59.11|61.88|59.08|0
1644973140000|2022-02-16 00:59:00|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1644973160000|2022-02-16 00:59:20|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644973170000|2022-02-16 00:59:30|62|59.2|62|59.2|62|59.2|62|59.2|0
1644973180000|2022-02-16 00:59:40|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644973200000|2022-02-16 01:00:00|62.07|59.27|62|59.2|62.07|59.27|62|59.2|0
1644973230000|2022-02-16 01:00:30|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1644973240000|2022-02-16 01:00:40|61.94|59.14|61.87|59.07|61.94|59.14|61.87|59.07|0
1644973340000|2022-02-16 01:02:20|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644973350000|2022-02-16 01:02:30|62|59.2|62|59.2|62|59.2|62|59.2|0
1644973360000|2022-02-16 01:02:40|62.06|59.26|62|59.2|62.06|59.26|61.94|59.14|0
1644973370000|2022-02-16 01:02:50|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1644973390000|2022-02-16 01:03:10|62|59.2|62|59.2|62|59.2|62|59.2|0
1644973410000|2022-02-16 01:03:30|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1644973420000|2022-02-16 01:03:40|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644973440000|2022-02-16 01:04:00|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1644973450000|2022-02-16 01:04:10|62.06|59.26|62.06|59.26|62.06|59.26|62|59.2|0
1644973460000|2022-02-16 01:04:20|62|59.2|61.94|59.14|62|59.2|61.94|59.14|0
1644973470000|2022-02-16 01:04:30|62|59.2|61.94|59.14|62|59.2|61.94|59.14|0
1644973480000|2022-02-16 01:04:40|62|59.2|61.94|59.14|62|59.2|61.94|59.14|0
1644973490000|2022-02-16 01:04:50|62|59.2|62.06|59.26|62.06|59.26|62|59.2|0
1644973500000|2022-02-16 01:05:00|62.13|59.33|62.13|59.33|62.13|59.33|62.09|59.29|0
1644973510000|2022-02-16 01:05:10|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644973520000|2022-02-16 01:05:20|62.25|59.45|62.32|59.52|62.32|59.52|62.25|59.45|0
1644973530000|2022-02-16 01:05:30|62.25|59.45|62.19|59.39|62.25|59.45|62.19|59.39|0
1644973540000|2022-02-16 01:05:40|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1644973550000|2022-02-16 01:05:50|62.32|59.52|62.38|59.58|62.38|59.58|62.32|59.52|0
1644973560000|2022-02-16 01:06:00|62.32|59.52|62.38|59.58|62.38|59.58|62.32|59.52|0
1644973570000|2022-02-16 01:06:10|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644973580000|2022-02-16 01:06:20|62.25|59.45|62.28|59.48|62.28|59.48|62.25|59.45|0
1644973590000|2022-02-16 01:06:30|62.32|59.52|62.35|59.55|62.35|59.55|62.32|59.52|0
1644973600000|2022-02-16 01:06:40|62.38|59.58|62.32|59.52|62.38|59.58|62.32|59.52|0
1644973620000|2022-02-16 01:07:00|62.28|59.48|62.25|59.45|62.32|59.52|62.25|59.45|0
1644973630000|2022-02-16 01:07:10|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644973640000|2022-02-16 01:07:20|62.25|59.45|62.32|59.52|62.32|59.52|62.25|59.45|0
1644973650000|2022-02-16 01:07:30|62.25|59.45|62.32|59.52|62.32|59.52|62.25|59.45|0
1644973660000|2022-02-16 01:07:40|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1644973670000|2022-02-16 01:07:50|62.44|59.64|62.57|59.77|62.57|59.77|62.44|59.64|0
1644973680000|2022-02-16 01:08:00|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1644973690000|2022-02-16 01:08:10|62.57|59.77|62.51|59.71|62.57|59.77|62.51|59.71|0
1644973710000|2022-02-16 01:08:30|62.47|59.67|62.51|59.71|62.51|59.71|62.44|59.64|0
1644973720000|2022-02-16 01:08:40|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644973730000|2022-02-16 01:08:50|62.44|59.64|62.44|59.64|62.47|59.67|62.44|59.64|0
1644973740000|2022-02-16 01:09:00|62.51|59.71|62.57|59.77|62.57|59.77|62.51|59.71|0
1644973770000|2022-02-16 01:09:30|62.64|59.84|62.57|59.77|62.64|59.84|62.57|59.77|0
1644973780000|2022-02-16 01:09:40|62.64|59.84|62.7|59.9|62.7|59.9|62.64|59.84|0
1644973790000|2022-02-16 01:09:50|62.64|59.84|62.57|59.77|62.64|59.84|62.57|59.77|0
1644973800000|2022-02-16 01:10:00|62.64|59.84|62.57|59.77|62.64|59.84|62.57|59.77|0
1644973810000|2022-02-16 01:10:10|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1644973820000|2022-02-16 01:10:20|62.47|59.67|62.38|59.58|62.47|59.67|62.38|59.58|0
1644973830000|2022-02-16 01:10:30|62.44|59.64|62.38|59.58|62.44|59.64|62.38|59.58|0
1644973840000|2022-02-16 01:10:40|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644973850000|2022-02-16 01:10:50|62.38|59.58|62.38|59.58|62.44|59.64|62.38|59.58|0
1644973860000|2022-02-16 01:11:00|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1644973880000|2022-02-16 01:11:20|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1644973890000|2022-02-16 01:11:30|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644973920000|2022-02-16 01:12:00|62.35|59.55|62.32|59.52|62.38|59.58|62.32|59.52|0
1644973930000|2022-02-16 01:12:10|62.31|59.51|62.25|59.45|62.31|59.51|62.25|59.45|0
1644973950000|2022-02-16 01:12:30|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644973960000|2022-02-16 01:12:40|62.12|59.32|62.19|59.39|62.19|59.39|62.12|59.32|0
1644973970000|2022-02-16 01:12:50|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1644973980000|2022-02-16 01:13:00|62|59.2|62|59.2|62|59.2|62|59.2|0
1644973990000|2022-02-16 01:13:10|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1644974000000|2022-02-16 01:13:20|62|59.2|62.06|59.26|62.06|59.26|62|59.2|0
1644974010000|2022-02-16 01:13:30|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1644974020000|2022-02-16 01:13:40|62.06|59.26|62|59.2|62.06|59.26|62|59.2|0
1644974030000|2022-02-16 01:13:50|62.06|59.26|62.03|59.23|62.06|59.26|62|59.2|0
1644974040000|2022-02-16 01:14:00|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1644974050000|2022-02-16 01:14:10|62.12|59.32|62.06|59.26|62.12|59.32|62.06|59.26|0
1644974090000|2022-02-16 01:14:50|62|59.2|62|59.2|62|59.2|62|59.2|0
1644974100000|2022-02-16 01:15:00|62.06|59.26|62.38|59.58|62.38|59.58|62.03|59.23|0
1644974110000|2022-02-16 01:15:10|62.31|59.51|62.25|59.45|62.31|59.51|62.25|59.45|0
1644974120000|2022-02-16 01:15:20|62.19|59.39|62.12|59.32|62.19|59.39|62.12|59.32|0
1644974130000|2022-02-16 01:15:30|62.19|59.39|62.19|59.39|62.19|59.39|62.15|59.35|0
1644974140000|2022-02-16 01:15:40|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1644974150000|2022-02-16 01:15:50|62.19|59.39|62.25|59.45|62.25|59.45|62.19|59.39|0
1644974160000|2022-02-16 01:16:00|62.31|59.51|62.25|59.45|62.31|59.51|62.25|59.45|0
1644974170000|2022-02-16 01:16:10|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1644974180000|2022-02-16 01:16:20|62.25|59.45|62.19|59.39|62.25|59.45|62.19|59.39|0
1644974190000|2022-02-16 01:16:30|62.06|59.26|62|59.2|62.06|59.26|62|59.2|0
1644974200000|2022-02-16 01:16:40|62.03|59.23|62|59.2|62.06|59.26|62|59.2|0
1644974220000|2022-02-16 01:17:00|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1644974230000|2022-02-16 01:17:10|61.99|59.19|62.06|59.26|62.06|59.26|61.99|59.19|0
1644974240000|2022-02-16 01:17:20|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974270000|2022-02-16 01:17:50|62.06|59.26|62.12|59.32|62.12|59.32|62.06|59.26|0
1644974280000|2022-02-16 01:18:00|62.06|59.26|62.06|59.26|62.12|59.32|62.06|59.26|0
1644974290000|2022-02-16 01:18:10|62.12|59.32|62.19|59.39|62.19|59.39|62.12|59.32|0
1644974300000|2022-02-16 01:18:20|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1644974320000|2022-02-16 01:18:40|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644974330000|2022-02-16 01:18:50|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1644974340000|2022-02-16 01:19:00|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1644974350000|2022-02-16 01:19:10|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974360000|2022-02-16 01:19:20|62.06|59.26|61.99|59.19|62.06|59.26|61.99|59.19|0
1644974380000|2022-02-16 01:19:40|61.93|59.13|61.93|59.13|61.96|59.16|61.93|59.13|0
1644974390000|2022-02-16 01:19:50|61.96|59.16|61.99|59.19|61.99|59.19|61.96|59.16|0
1644974400000|2022-02-16 01:20:00|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1644974410000|2022-02-16 01:20:10|62.12|59.32|62.12|59.32|62.12|59.32|62.09|59.29|0
1644974420000|2022-02-16 01:20:20|62.09|59.29|62.09|59.29|62.09|59.29|62.09|59.29|0
1644974430000|2022-02-16 01:20:30|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974450000|2022-02-16 01:20:50|61.93|59.13|61.99|59.19|61.99|59.19|61.93|59.13|0
1644974460000|2022-02-16 01:21:00|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1644974470000|2022-02-16 01:21:10|61.99|59.19|61.93|59.13|61.99|59.19|61.93|59.13|0
1644974520000|2022-02-16 01:22:00|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1644974540000|2022-02-16 01:22:20|61.99|59.19|62.06|59.26|62.06|59.26|61.99|59.19|0
1644974550000|2022-02-16 01:22:30|61.99|59.19|62.06|59.26|62.06|59.26|61.99|59.19|0
1644974560000|2022-02-16 01:22:40|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974570000|2022-02-16 01:22:50|62.06|59.26|61.99|59.19|62.06|59.26|61.99|59.19|0
1644974580000|2022-02-16 01:23:00|62.06|59.26|62.06|59.26|62.06|59.26|61.99|59.19|0
1644974590000|2022-02-16 01:23:10|62.12|59.32|62.06|59.26|62.12|59.32|62.06|59.26|0
1644974610000|2022-02-16 01:23:30|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974640000|2022-02-16 01:24:00|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1644974670000|2022-02-16 01:24:30|62.12|59.32|62.06|59.26|62.12|59.32|62.06|59.26|0
1644974680000|2022-02-16 01:24:40|61.99|59.19|62.06|59.26|62.06|59.26|61.99|59.19|0
1644974700000|2022-02-16 01:25:00|61.99|59.19|62.12|59.32|62.12|59.32|61.99|59.19|0
1644974710000|2022-02-16 01:25:10|62.09|59.29|62.06|59.26|62.09|59.29|62.06|59.26|0
1644974720000|2022-02-16 01:25:20|62.09|59.29|62.09|59.29|62.09|59.29|62.06|59.26|0
1644974730000|2022-02-16 01:25:30|62.12|59.32|62.12|59.32|62.12|59.32|62.06|59.26|0
1644974740000|2022-02-16 01:25:40|62.06|59.26|62.25|59.45|62.25|59.45|62.06|59.26|0
1644974750000|2022-02-16 01:25:50|62.18|59.38|62.06|59.26|62.18|59.38|62.06|59.26|0
1644974760000|2022-02-16 01:26:00|61.99|59.19|62.02|59.22|62.02|59.22|61.99|59.19|0
1644974770000|2022-02-16 01:26:10|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974790000|2022-02-16 01:26:30|62.05|59.25|62.05|59.25|62.05|59.25|62.02|59.22|0
1644974800000|2022-02-16 01:26:40|61.99|59.19|62.05|59.25|62.05|59.25|61.99|59.19|0
1644974810000|2022-02-16 01:26:50|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1644974840000|2022-02-16 01:27:20|62.15|59.35|62.12|59.32|62.15|59.35|62.12|59.32|0
1644974850000|2022-02-16 01:27:30|62.09|59.29|62.09|59.29|62.09|59.29|62.09|59.29|0
1644974860000|2022-02-16 01:27:40|62.12|59.32|62.05|59.25|62.12|59.32|62.05|59.25|0
1644974870000|2022-02-16 01:27:50|61.99|59.19|62.12|59.32|62.12|59.32|61.99|59.19|0
1644974880000|2022-02-16 01:28:00|62.05|59.25|62.05|59.25|62.12|59.32|62.05|59.25|0
1644974890000|2022-02-16 01:28:10|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974900000|2022-02-16 01:28:20|62.02|59.22|62.05|59.25|62.05|59.25|62.02|59.22|0
1644974910000|2022-02-16 01:28:30|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974930000|2022-02-16 01:28:50|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1644974940000|2022-02-16 01:29:00|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644974970000|2022-02-16 01:29:30|62.05|59.25|62.05|59.25|62.08|59.28|62.05|59.25|0
1644974980000|2022-02-16 01:29:40|62.08|59.28|62.12|59.32|62.12|59.32|62.08|59.28|0
1644974990000|2022-02-16 01:29:50|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1644975000000|2022-02-16 01:30:00|62.12|59.32|62.05|59.25|62.12|59.32|62.05|59.25|0
1644975010000|2022-02-16 01:30:10|61.99|59.19|62.05|59.25|62.05|59.25|61.99|59.19|0
1644975020000|2022-02-16 01:30:20|62.02|59.22|61.99|59.19|62.02|59.22|61.99|59.19|0
1644975030000|2022-02-16 01:30:30|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644975040000|2022-02-16 01:30:40|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644975050000|2022-02-16 01:30:50|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1644975060000|2022-02-16 01:31:00|61.99|59.19|61.89|59.09|61.99|59.19|61.89|59.09|0
1644975070000|2022-02-16 01:31:10|61.93|59.13|61.86|59.06|61.93|59.13|61.86|59.06|0
1644975080000|2022-02-16 01:31:20|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644975100000|2022-02-16 01:31:40|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1644975110000|2022-02-16 01:31:50|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644975120000|2022-02-16 01:32:00|61.96|59.16|61.99|59.19|61.99|59.19|61.93|59.13|0
1644975130000|2022-02-16 01:32:10|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1644975140000|2022-02-16 01:32:20|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1644975150000|2022-02-16 01:32:30|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644975160000|2022-02-16 01:32:40|61.93|59.13|62.05|59.25|62.05|59.25|61.93|59.13|0
1644975170000|2022-02-16 01:32:50|62.12|59.32|62.21|59.41|62.21|59.41|62.12|59.32|0
1644975180000|2022-02-16 01:33:00|62.18|59.38|62.12|59.32|62.18|59.38|62.12|59.32|0
1644975190000|2022-02-16 01:33:10|62.05|59.25|62.12|59.32|62.12|59.32|62.05|59.25|0
1644975200000|2022-02-16 01:33:20|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1644975220000|2022-02-16 01:33:40|62.15|59.35|62.12|59.32|62.15|59.35|62.12|59.32|0
1644975230000|2022-02-16 01:33:50|62.18|59.38|62.12|59.32|62.18|59.38|62.12|59.32|0
1644975240000|2022-02-16 01:34:00|62.05|59.25|62.12|59.32|62.12|59.32|62.05|59.25|0
1644975250000|2022-02-16 01:34:10|62.05|59.25|61.92|59.12|62.05|59.25|61.92|59.12|0
1644975260000|2022-02-16 01:34:20|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1644975270000|2022-02-16 01:34:30|61.92|59.12|61.99|59.19|61.99|59.19|61.92|59.12|0
1644975280000|2022-02-16 01:34:40|61.92|59.12|61.92|59.12|61.92|59.12|61.92|59.12|0
1644975300000|2022-02-16 01:35:00|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1644975310000|2022-02-16 01:35:10|62.02|59.22|61.99|59.19|62.02|59.22|61.96|59.16|0
1644975320000|2022-02-16 01:35:20|61.96|59.16|61.99|59.19|61.99|59.19|61.96|59.16|0
1644975330000|2022-02-16 01:35:30|62.05|59.25|61.99|59.19|62.05|59.25|61.99|59.19|0
1644975340000|2022-02-16 01:35:40|61.92|59.12|61.92|59.12|61.92|59.12|61.92|59.12|0
1644975360000|2022-02-16 01:36:00|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1644975370000|2022-02-16 01:36:10|61.92|59.12|61.86|59.06|61.92|59.12|61.86|59.06|0
1644975380000|2022-02-16 01:36:20|61.92|59.12|61.92|59.12|61.92|59.12|61.92|59.12|0
1644975390000|2022-02-16 01:36:30|61.86|59.06|61.92|59.12|61.92|59.12|61.86|59.06|0
1644975400000|2022-02-16 01:36:40|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1644975420000|2022-02-16 01:37:00|61.92|59.12|61.99|59.19|61.99|59.19|61.92|59.12|0
1644975430000|2022-02-16 01:37:10|62.02|59.22|62.11|59.31|62.11|59.31|62.02|59.22|0
1644975450000|2022-02-16 01:37:30|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1644975460000|2022-02-16 01:37:40|62.11|59.31|62.05|59.25|62.11|59.31|62.05|59.25|0
1644975470000|2022-02-16 01:37:50|62.11|59.31|62.11|59.31|62.11|59.31|62.08|59.28|0
1644975480000|2022-02-16 01:38:00|62.08|59.28|62.11|59.31|62.11|59.31|62.05|59.25|0
1644975490000|2022-02-16 01:38:10|62.08|59.28|62.11|59.31|62.11|59.31|62.08|59.28|0
1644975500000|2022-02-16 01:38:20|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1644975510000|2022-02-16 01:38:30|62.11|59.31|62.18|59.38|62.18|59.38|62.11|59.31|0
1644975520000|2022-02-16 01:38:40|62.11|59.31|62.14|59.34|62.14|59.34|62.11|59.31|0
1644975530000|2022-02-16 01:38:50|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1644975540000|2022-02-16 01:39:00|62.24|59.44|62.18|59.38|62.24|59.44|62.18|59.38|0
1644975550000|2022-02-16 01:39:10|62.11|59.31|61.99|59.19|62.11|59.31|61.99|59.19|0
1644975560000|2022-02-16 01:39:20|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1644975570000|2022-02-16 01:39:30|62.05|59.25|62.14|59.34|62.14|59.34|62.05|59.25|0
1644975580000|2022-02-16 01:39:40|62.18|59.38|62.24|59.44|62.24|59.44|62.18|59.38|0
1644975590000|2022-02-16 01:39:50|62.21|59.41|62.18|59.38|62.21|59.41|62.18|59.38|0
1644975600000|2022-02-16 01:40:00|62.24|59.44|62.18|59.38|62.24|59.44|62.18|59.38|0
1644975610000|2022-02-16 01:40:10|62.11|59.31|62.24|59.44|62.24|59.44|62.11|59.31|0
1644975630000|2022-02-16 01:40:30|62.18|59.38|62.11|59.31|62.18|59.38|62.11|59.31|0
1644975640000|2022-02-16 01:40:40|62.08|59.28|62.11|59.31|62.11|59.31|62.05|59.25|0
1644975650000|2022-02-16 01:40:50|62.08|59.28|62.11|59.31|62.11|59.31|62.08|59.28|0
1644975660000|2022-02-16 01:41:00|62.08|59.28|62.05|59.25|62.11|59.31|62.05|59.25|0
1644975670000|2022-02-16 01:41:10|62.08|59.28|62.08|59.28|62.11|59.31|62.08|59.28|0
1644975680000|2022-02-16 01:41:20|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644975690000|2022-02-16 01:41:30|61.99|59.19|61.99|59.19|61.99|59.19|61.92|59.12|0
1644975700000|2022-02-16 01:41:40|61.92|59.12|61.99|59.19|61.99|59.19|61.92|59.12|0
1644975710000|2022-02-16 01:41:50|62.05|59.25|62.02|59.22|62.05|59.25|61.99|59.19|0
1644975720000|2022-02-16 01:42:00|62.05|59.25|62.05|59.25|62.05|59.25|61.99|59.19|0
1644975730000|2022-02-16 01:42:10|62.02|59.22|62.24|59.44|62.24|59.44|62.02|59.22|0
1644975740000|2022-02-16 01:42:20|62.21|59.41|62.24|59.44|62.24|59.44|62.21|59.41|0
1644975750000|2022-02-16 01:42:30|62.21|59.41|62.18|59.38|62.21|59.41|62.18|59.38|0
1644975760000|2022-02-16 01:42:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644975770000|2022-02-16 01:42:50|62.08|59.28|62.11|59.31|62.11|59.31|62.08|59.28|0
1644975780000|2022-02-16 01:43:00|62.18|59.38|62.14|59.34|62.18|59.38|62.14|59.34|0
1644975790000|2022-02-16 01:43:10|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644975800000|2022-02-16 01:43:20|62.05|59.25|62.11|59.31|62.11|59.31|62.05|59.25|0
1644975810000|2022-02-16 01:43:30|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1644975820000|2022-02-16 01:43:40|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644975830000|2022-02-16 01:43:50|62.18|59.38|62.11|59.31|62.18|59.38|62.11|59.31|0
1644975840000|2022-02-16 01:44:00|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644975850000|2022-02-16 01:44:10|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1644975860000|2022-02-16 01:44:20|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1644975870000|2022-02-16 01:44:30|62.05|59.25|61.92|59.12|62.05|59.25|61.92|59.12|0
1644975880000|2022-02-16 01:44:40|61.89|59.09|61.86|59.06|61.89|59.09|61.86|59.06|0
1644975890000|2022-02-16 01:44:50|61.92|59.12|61.86|59.06|61.92|59.12|61.86|59.06|0
1644975910000|2022-02-16 01:45:10|61.92|59.12|61.92|59.12|61.92|59.12|61.92|59.12|0
1644975930000|2022-02-16 01:45:30|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1644975940000|2022-02-16 01:45:40|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644975950000|2022-02-16 01:45:50|61.98|59.18|62.05|59.25|62.05|59.25|61.98|59.18|0
1644975960000|2022-02-16 01:46:00|61.98|59.18|62.11|59.31|62.11|59.31|61.98|59.18|0
1644975980000|2022-02-16 01:46:20|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1644975990000|2022-02-16 01:46:30|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644976000000|2022-02-16 01:46:40|62.05|59.25|62.08|59.28|62.08|59.28|62.05|59.25|0
1644976010000|2022-02-16 01:46:50|62.11|59.31|62.17|59.37|62.17|59.37|62.11|59.31|0
1644976020000|2022-02-16 01:47:00|62.11|59.31|62.17|59.37|62.17|59.37|62.11|59.31|0
1644976040000|2022-02-16 01:47:20|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644976070000|2022-02-16 01:47:50|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644976080000|2022-02-16 01:48:00|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644976100000|2022-02-16 01:48:20|62.08|59.28|62.01|59.21|62.08|59.28|62.01|59.21|0
1644976110000|2022-02-16 01:48:30|62.05|59.25|62.01|59.21|62.05|59.25|61.98|59.18|0
1644976120000|2022-02-16 01:48:40|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644976130000|2022-02-16 01:48:50|62.01|59.21|61.98|59.18|62.01|59.21|61.98|59.18|0
1644976150000|2022-02-16 01:49:10|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644976160000|2022-02-16 01:49:20|61.98|59.18|62.01|59.21|62.01|59.21|61.98|59.18|0
1644976170000|2022-02-16 01:49:30|62.05|59.25|61.98|59.18|62.05|59.25|61.98|59.18|0
1644976180000|2022-02-16 01:49:40|62.01|59.21|62.05|59.25|62.05|59.25|61.98|59.18|0
1644976190000|2022-02-16 01:49:50|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644976200000|2022-02-16 01:50:00|62.17|59.37|62.17|59.37|62.17|59.37|62.11|59.31|0
1644976210000|2022-02-16 01:50:10|62.11|59.31|62.17|59.37|62.17|59.37|62.11|59.31|0
1644976220000|2022-02-16 01:50:20|62.14|59.34|62.17|59.37|62.17|59.37|62.14|59.34|0
1644976230000|2022-02-16 01:50:30|62.24|59.44|62.24|59.44|62.3|59.5|62.24|59.44|0
1644976240000|2022-02-16 01:50:40|62.17|59.37|62.2|59.4|62.2|59.4|62.17|59.37|0
1644976250000|2022-02-16 01:50:50|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1644976280000|2022-02-16 01:51:20|62.11|59.31|62.14|59.34|62.17|59.37|62.11|59.31|0
1644976290000|2022-02-16 01:51:30|62.24|59.44|62.17|59.37|62.24|59.44|62.17|59.37|0
1644976300000|2022-02-16 01:51:40|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1644976310000|2022-02-16 01:51:50|62.17|59.37|62.2|59.4|62.2|59.4|62.17|59.37|0
1644976320000|2022-02-16 01:52:00|62.24|59.44|62.24|59.44|62.24|59.44|62.2|59.4|0
1644976330000|2022-02-16 01:52:10|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1644976340000|2022-02-16 01:52:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1644976350000|2022-02-16 01:52:30|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1644976360000|2022-02-16 01:52:40|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1644976370000|2022-02-16 01:52:50|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1644976390000|2022-02-16 01:53:10|62.2|59.4|62.17|59.37|62.24|59.44|62.17|59.37|0
1644976400000|2022-02-16 01:53:20|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644976410000|2022-02-16 01:53:30|62.04|59.24|62.17|59.37|62.17|59.37|62.04|59.24|0
1644976420000|2022-02-16 01:53:40|62.11|59.31|62.14|59.34|62.17|59.37|62.11|59.31|0
1644976430000|2022-02-16 01:53:50|62.11|59.31|62.17|59.37|62.17|59.37|62.11|59.31|0
1644976460000|2022-02-16 01:54:20|62.24|59.44|62.3|59.5|62.3|59.5|62.24|59.44|0
1644976500000|2022-02-16 01:55:00|62.23|59.43|62.3|59.5|62.3|59.5|62.23|59.43|0
1644976510000|2022-02-16 01:55:10|62.33|59.53|62.36|59.56|62.36|59.56|62.33|59.53|0
1644976530000|2022-02-16 01:55:30|62.3|59.5|62.36|59.56|62.36|59.56|62.3|59.5|0
1644976540000|2022-02-16 01:55:40|62.33|59.53|62.36|59.56|62.36|59.56|62.33|59.53|0
1644976550000|2022-02-16 01:55:50|62.33|59.53|62.3|59.5|62.36|59.56|62.3|59.5|0
1644976560000|2022-02-16 01:56:00|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1644976570000|2022-02-16 01:56:10|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1644976580000|2022-02-16 01:56:20|62.36|59.56|62.36|59.56|62.36|59.56|62.3|59.5|0
1644976590000|2022-02-16 01:56:30|62.33|59.53|62.36|59.56|62.36|59.56|62.33|59.53|0
1644976620000|2022-02-16 01:57:00|62.3|59.5|62.23|59.43|62.3|59.5|62.23|59.43|0
1644976630000|2022-02-16 01:57:10|62.2|59.4|62.17|59.37|62.2|59.4|62.17|59.37|0
1644976640000|2022-02-16 01:57:20|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1644976650000|2022-02-16 01:57:30|62.23|59.43|62.23|59.43|62.26|59.46|62.23|59.43|0
1644976670000|2022-02-16 01:57:50|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1644976690000|2022-02-16 01:58:10|62.33|59.53|62.36|59.56|62.36|59.56|62.33|59.53|0
1644976710000|2022-02-16 01:58:30|62.3|59.5|62.36|59.56|62.36|59.56|62.3|59.5|0
1644976720000|2022-02-16 01:58:40|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1644976730000|2022-02-16 01:58:50|62.33|59.53|62.3|59.5|62.33|59.53|62.3|59.5|0
1644976740000|2022-02-16 01:59:00|62.33|59.53|62.36|59.56|62.36|59.56|62.33|59.53|0
1644976750000|2022-02-16 01:59:10|62.3|59.5|62.36|59.56|62.36|59.56|62.3|59.5|0
1644976760000|2022-02-16 01:59:20|62.33|59.53|62.36|59.56|62.36|59.56|62.33|59.53|0
1644976780000|2022-02-16 01:59:40|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1644976800000|2022-02-16 02:00:00|62.49|59.69|62.42|59.62|62.49|59.69|62.42|59.62|0
1644976810000|2022-02-16 02:00:10|62.45|59.65|62.42|59.62|62.45|59.65|62.42|59.62|0
1644976820000|2022-02-16 02:00:20|62.49|59.69|62.55|59.75|62.55|59.75|62.49|59.69|0
1644976830000|2022-02-16 02:00:30|62.49|59.69|62.55|59.75|62.55|59.75|62.49|59.69|0
1644976840000|2022-02-16 02:00:40|62.49|59.69|62.55|59.75|62.55|59.75|62.49|59.69|0
1644976860000|2022-02-16 02:01:00|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1644976870000|2022-02-16 02:01:10|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1644976880000|2022-02-16 02:01:20|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644976890000|2022-02-16 02:01:30|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1644976900000|2022-02-16 02:01:40|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644976910000|2022-02-16 02:01:50|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1644976920000|2022-02-16 02:02:00|62.55|59.75|62.52|59.72|62.55|59.75|62.52|59.72|0
1644976930000|2022-02-16 02:02:10|62.49|59.69|62.55|59.75|62.55|59.75|62.49|59.69|0
1644976940000|2022-02-16 02:02:20|62.52|59.72|62.55|59.75|62.55|59.75|62.52|59.72|0
1644976950000|2022-02-16 02:02:30|62.52|59.72|62.55|59.75|62.55|59.75|62.49|59.69|0
1644976960000|2022-02-16 02:02:40|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1644976970000|2022-02-16 02:02:50|62.55|59.75|62.55|59.75|62.55|59.75|62.49|59.69|0
1644976980000|2022-02-16 02:03:00|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1644976990000|2022-02-16 02:03:10|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1644977000000|2022-02-16 02:03:20|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644977010000|2022-02-16 02:03:30|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1644977030000|2022-02-16 02:03:50|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1644977040000|2022-02-16 02:04:00|62.49|59.69|62.61|59.81|62.61|59.81|62.49|59.69|0
1644977050000|2022-02-16 02:04:10|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644977060000|2022-02-16 02:04:20|62.49|59.69|62.61|59.81|62.61|59.81|62.49|59.69|0
1644977070000|2022-02-16 02:04:30|62.58|59.78|62.61|59.81|62.61|59.81|62.58|59.78|0
1644977090000|2022-02-16 02:04:50|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644977100000|2022-02-16 02:05:00|62.61|59.81|62.55|59.75|62.61|59.81|62.55|59.75|0
1644977110000|2022-02-16 02:05:10|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1644977120000|2022-02-16 02:05:20|62.55|59.75|62.55|59.75|62.55|59.75|62.49|59.69|0
1644977130000|2022-02-16 02:05:30|62.52|59.72|62.52|59.72|62.52|59.72|62.49|59.69|0
1644977140000|2022-02-16 02:05:40|62.49|59.69|62.61|59.81|62.61|59.81|62.49|59.69|0
1644977150000|2022-02-16 02:05:50|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1644977160000|2022-02-16 02:06:00|62.61|59.81|62.68|59.88|62.68|59.88|62.61|59.81|0
1644977180000|2022-02-16 02:06:20|62.74|59.94|62.74|59.94|62.74|59.94|62.68|59.88|0
1644977190000|2022-02-16 02:06:30|62.81|60.01|62.87|60.07|62.93|60.13|62.81|60.01|0
1644977200000|2022-02-16 02:06:40|62.84|60.04|62.81|60.01|62.84|60.04|62.81|60.01|0
1644977210000|2022-02-16 02:06:50|62.74|59.94|62.81|60.01|62.81|60.01|62.74|59.94|0
1644977230000|2022-02-16 02:07:10|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1644977240000|2022-02-16 02:07:20|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1644977250000|2022-02-16 02:07:30|62.71|59.91|62.68|59.88|62.71|59.91|62.68|59.88|0
1644977270000|2022-02-16 02:07:50|62.71|59.91|62.74|59.94|62.74|59.94|62.68|59.88|0
1644977280000|2022-02-16 02:08:00|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1644977290000|2022-02-16 02:08:10|62.8|60|62.8|60|62.87|60.07|62.8|60|0
1644977300000|2022-02-16 02:08:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1644977320000|2022-02-16 02:08:40|62.9|60.1|62.87|60.07|62.93|60.13|62.87|60.07|0
1644977330000|2022-02-16 02:08:50|62.9|60.1|62.87|60.07|62.93|60.13|62.87|60.07|0
1644977340000|2022-02-16 02:09:00|62.93|60.13|62.9|60.1|62.93|60.13|62.9|60.1|0
1644977350000|2022-02-16 02:09:10|62.93|60.13|63|60.2|63|60.2|62.93|60.13|0
1644977360000|2022-02-16 02:09:20|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1644977370000|2022-02-16 02:09:30|63.13|60.33|63.06|60.26|63.13|60.33|63.06|60.26|0
1644977380000|2022-02-16 02:09:40|63.13|60.33|63.09|60.29|63.13|60.33|63.09|60.29|0
1644977390000|2022-02-16 02:09:50|63.13|60.33|63.19|60.39|63.19|60.39|63.13|60.33|0
1644977400000|2022-02-16 02:10:00|63.25|60.45|63.13|60.33|63.25|60.45|63.13|60.33|0
1644977410000|2022-02-16 02:10:10|63.06|60.26|63.06|60.26|63.13|60.33|63.06|60.26|0
1644977420000|2022-02-16 02:10:20|63.13|60.33|63.06|60.26|63.16|60.36|63.06|60.26|0
1644977430000|2022-02-16 02:10:30|63|60.2|63|60.2|63|60.2|63|60.2|0
1644977440000|2022-02-16 02:10:40|62.93|60.13|63|60.2|63|60.2|62.93|60.13|0
1644977450000|2022-02-16 02:10:50|62.96|60.16|63|60.2|63|60.2|62.96|60.16|0
1644977470000|2022-02-16 02:11:10|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644977480000|2022-02-16 02:11:20|63|60.2|62.93|60.13|63|60.2|62.93|60.13|0
1644977490000|2022-02-16 02:11:30|62.87|60.07|62.87|60.07|62.9|60.1|62.87|60.07|0
1644977500000|2022-02-16 02:11:40|62.8|60|62.61|59.81|62.8|60|62.61|59.81|0
1644977510000|2022-02-16 02:11:50|62.55|59.75|62.61|59.81|62.61|59.81|62.55|59.75|0
1644977520000|2022-02-16 02:12:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644977530000|2022-02-16 02:12:10|62.51|59.71|62.48|59.68|62.55|59.75|62.48|59.68|0
1644977540000|2022-02-16 02:12:20|62.55|59.75|62.61|59.81|62.61|59.81|62.55|59.75|0
1644977550000|2022-02-16 02:12:30|62.64|59.84|62.68|59.88|62.68|59.88|62.64|59.84|0
1644977560000|2022-02-16 02:12:40|62.61|59.81|62.68|59.88|62.68|59.88|62.61|59.81|0
1644977570000|2022-02-16 02:12:50|62.64|59.84|62.61|59.81|62.68|59.88|62.61|59.81|0
1644977580000|2022-02-16 02:13:00|62.64|59.84|62.67|59.87|62.68|59.88|62.64|59.84|0
1644977590000|2022-02-16 02:13:10|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1644977600000|2022-02-16 02:13:20|62.58|59.78|62.55|59.75|62.58|59.78|62.55|59.75|0
1644977620000|2022-02-16 02:13:40|62.64|59.84|62.61|59.81|62.64|59.84|62.61|59.81|0
1644977630000|2022-02-16 02:13:50|62.58|59.78|62.48|59.68|62.58|59.78|62.48|59.68|0
1644977640000|2022-02-16 02:14:00|62.55|59.75|62.61|59.81|62.61|59.81|62.55|59.75|0
1644977650000|2022-02-16 02:14:10|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1644977660000|2022-02-16 02:14:20|62.61|59.81|62.67|59.87|62.67|59.87|62.61|59.81|0
1644977670000|2022-02-16 02:14:30|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1644977680000|2022-02-16 02:14:40|62.71|59.91|62.74|59.94|62.74|59.94|62.71|59.91|0
1644977690000|2022-02-16 02:14:50|62.77|59.97|62.74|59.94|62.77|59.97|62.74|59.94|0
1644977700000|2022-02-16 02:15:00|62.7|59.9|62.74|59.94|62.74|59.94|62.7|59.9|0
1644977710000|2022-02-16 02:15:10|62.67|59.87|62.74|59.94|62.74|59.94|62.67|59.87|0
1644977730000|2022-02-16 02:15:30|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1644977740000|2022-02-16 02:15:40|62.7|59.9|62.74|59.94|62.74|59.94|62.7|59.9|0
1644977750000|2022-02-16 02:15:50|62.7|59.9|62.74|59.94|62.74|59.94|62.7|59.9|0
1644977760000|2022-02-16 02:16:00|62.8|60|62.77|59.97|62.8|60|62.77|59.97|0
1644977770000|2022-02-16 02:16:10|62.8|60|62.8|60|62.8|60|62.8|60|0
1644977780000|2022-02-16 02:16:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1644977790000|2022-02-16 02:16:30|62.8|60|62.8|60|62.8|60|62.77|59.97|0
1644977800000|2022-02-16 02:16:40|62.77|59.97|62.74|59.94|62.77|59.97|62.74|59.94|0
1644977810000|2022-02-16 02:16:50|62.77|59.97|62.74|59.94|62.8|60|62.74|59.94|0
1644977820000|2022-02-16 02:17:00|62.77|59.97|62.8|60|62.8|60|62.77|59.97|0
1644977840000|2022-02-16 02:17:20|62.7|59.9|62.74|59.94|62.74|59.94|62.7|59.9|0
1644977850000|2022-02-16 02:17:30|62.7|59.9|62.74|59.94|62.74|59.94|62.7|59.9|0
1644977860000|2022-02-16 02:17:40|62.8|60|62.8|60|62.8|60|62.8|60|0
1644977890000|2022-02-16 02:18:10|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1644977900000|2022-02-16 02:18:20|62.87|60.07|62.83|60.03|62.87|60.07|62.83|60.03|0
1644977910000|2022-02-16 02:18:30|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1644977920000|2022-02-16 02:18:40|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644977930000|2022-02-16 02:18:50|62.96|60.16|62.99|60.19|62.99|60.19|62.96|60.16|0
1644977940000|2022-02-16 02:19:00|62.96|60.16|62.96|60.16|62.96|60.16|62.93|60.13|0
1644977950000|2022-02-16 02:19:10|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1644977980000|2022-02-16 02:19:40|63.06|60.26|62.99|60.19|63.06|60.26|62.99|60.19|0
1644977990000|2022-02-16 02:19:50|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644978010000|2022-02-16 02:20:10|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1644978020000|2022-02-16 02:20:20|63.06|60.26|63.02|60.22|63.06|60.26|62.99|60.19|0
1644978030000|2022-02-16 02:20:30|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1644978040000|2022-02-16 02:20:40|62.93|60.13|62.93|60.13|62.96|60.16|62.93|60.13|0
1644978050000|2022-02-16 02:20:50|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1644978060000|2022-02-16 02:21:00|62.9|60.1|62.93|60.13|62.93|60.13|62.9|60.1|0
1644978070000|2022-02-16 02:21:10|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1644978080000|2022-02-16 02:21:20|62.93|60.13|62.99|60.19|62.99|60.19|62.93|60.13|0
1644978090000|2022-02-16 02:21:30|62.96|60.16|62.96|60.16|62.99|60.19|62.93|60.13|0
1644978100000|2022-02-16 02:21:40|62.93|60.13|63.06|60.26|63.06|60.26|62.93|60.13|0
1644978110000|2022-02-16 02:21:50|63.02|60.22|62.99|60.19|63.02|60.22|62.99|60.19|0
1644978130000|2022-02-16 02:22:10|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644978150000|2022-02-16 02:22:30|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1644978160000|2022-02-16 02:22:40|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644978170000|2022-02-16 02:22:50|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1644978180000|2022-02-16 02:23:00|62.89|60.09|62.8|60|62.89|60.09|62.8|60|0
1644978200000|2022-02-16 02:23:20|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1644978230000|2022-02-16 02:23:50|62.8|60|62.86|60.06|62.86|60.06|62.8|60|0
1644978240000|2022-02-16 02:24:00|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644978260000|2022-02-16 02:24:20|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1644978270000|2022-02-16 02:24:30|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644978280000|2022-02-16 02:24:40|62.89|60.09|62.89|60.09|62.93|60.13|62.89|60.09|0
1644978290000|2022-02-16 02:24:50|62.86|60.06|62.89|60.09|62.89|60.09|62.86|60.06|0
1644978300000|2022-02-16 02:25:00|62.93|60.13|62.86|60.06|62.93|60.13|62.86|60.06|0
1644978310000|2022-02-16 02:25:10|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644978320000|2022-02-16 02:25:20|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1644978340000|2022-02-16 02:25:40|62.8|60|62.8|60|62.8|60|62.8|60|0
1644978350000|2022-02-16 02:25:50|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1644978360000|2022-02-16 02:26:00|62.89|60.09|62.86|60.06|62.89|60.09|62.86|60.06|0
1644978370000|2022-02-16 02:26:10|62.8|60|62.86|60.06|62.86|60.06|62.8|60|0
1644978380000|2022-02-16 02:26:20|62.8|60|62.86|60.06|62.86|60.06|62.8|60|0
1644978400000|2022-02-16 02:26:40|62.83|60.03|62.8|60|62.83|60.03|62.8|60|0
1644978420000|2022-02-16 02:27:00|62.86|60.06|62.8|60|62.86|60.06|62.8|60|0
1644978430000|2022-02-16 02:27:10|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1644978450000|2022-02-16 02:27:30|62.76|59.96|62.8|60|62.8|60|62.76|59.96|0
1644978480000|2022-02-16 02:28:00|62.76|59.96|62.8|60|62.8|60|62.76|59.96|0
1644978490000|2022-02-16 02:28:10|62.86|60.06|62.8|60|62.86|60.06|62.8|60|0
1644978510000|2022-02-16 02:28:30|62.83|60.03|62.83|60.03|62.83|60.03|62.8|60|0
1644978520000|2022-02-16 02:28:40|62.8|60|62.8|60|62.83|60.03|62.8|60|0
1644978530000|2022-02-16 02:28:50|62.76|59.96|62.73|59.93|62.8|60|62.73|59.93|0
1644978540000|2022-02-16 02:29:00|62.8|60|62.8|60|62.8|60|62.76|59.96|0
1644978550000|2022-02-16 02:29:10|62.76|59.96|62.73|59.93|62.8|60|62.73|59.93|0
1644978560000|2022-02-16 02:29:20|62.76|59.96|62.8|60|62.8|60|62.76|59.96|0
1644978570000|2022-02-16 02:29:30|62.73|59.93|62.76|59.96|62.76|59.96|62.73|59.93|0
1644978580000|2022-02-16 02:29:40|62.8|60|62.76|59.96|62.8|60|62.76|59.96|0
1644978590000|2022-02-16 02:29:50|62.73|59.93|62.73|59.93|62.8|60|62.73|59.93|0
1644978600000|2022-02-16 02:30:00|62.8|60|62.73|59.93|62.8|60|62.73|59.93|0
1644978640000|2022-02-16 02:30:40|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1644978660000|2022-02-16 02:31:00|62.6|59.8|62.67|59.87|62.67|59.87|62.6|59.8|0
1644978670000|2022-02-16 02:31:10|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1644978680000|2022-02-16 02:31:20|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1644978690000|2022-02-16 02:31:30|62.63|59.83|62.6|59.8|62.63|59.83|62.6|59.8|0
1644978700000|2022-02-16 02:31:40|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1644978710000|2022-02-16 02:31:50|62.51|59.71|62.54|59.74|62.54|59.74|62.48|59.68|0
1644978720000|2022-02-16 02:32:00|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1644978730000|2022-02-16 02:32:10|62.54|59.74|62.48|59.68|62.54|59.74|62.48|59.68|0
1644978740000|2022-02-16 02:32:20|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1644978750000|2022-02-16 02:32:30|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1644978760000|2022-02-16 02:32:40|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1644978780000|2022-02-16 02:33:00|62.44|59.64|62.48|59.68|62.48|59.68|62.44|59.64|0
1644978800000|2022-02-16 02:33:20|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1644978810000|2022-02-16 02:33:30|62.48|59.68|62.54|59.74|62.54|59.74|62.48|59.68|0
1644978820000|2022-02-16 02:33:40|62.48|59.68|62.41|59.61|62.48|59.68|62.41|59.61|0
1644978830000|2022-02-16 02:33:50|62.28|59.48|62.35|59.55|62.35|59.55|62.28|59.48|0
1644978840000|2022-02-16 02:34:00|62.28|59.48|62.35|59.55|62.35|59.55|62.28|59.48|0
1644978850000|2022-02-16 02:34:10|62.41|59.61|62.48|59.68|62.48|59.68|62.41|59.61|0
1644978860000|2022-02-16 02:34:20|62.44|59.64|62.47|59.67|62.47|59.67|62.44|59.64|0
1644978870000|2022-02-16 02:34:30|62.44|59.64|62.54|59.74|62.54|59.74|62.44|59.64|0
1644978880000|2022-02-16 02:34:40|62.51|59.71|62.54|59.74|62.54|59.74|62.51|59.71|0
1644978920000|2022-02-16 02:35:20|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1644978930000|2022-02-16 02:35:30|62.54|59.74|62.6|59.8|62.6|59.8|62.54|59.74|0
1644979020000|2022-02-16 02:37:00|62.57|59.77|62.54|59.74|62.57|59.77|62.54|59.74|0
1644979060000|2022-02-16 02:37:40|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1644979080000|2022-02-16 02:38:00|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1644979090000|2022-02-16 02:38:10|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644979100000|2022-02-16 02:38:20|62.41|59.61|62.47|59.67|62.47|59.67|62.41|59.61|0
1644979110000|2022-02-16 02:38:30|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1644979120000|2022-02-16 02:38:40|62.38|59.58|62.41|59.61|62.41|59.61|62.35|59.55|0
1644979130000|2022-02-16 02:38:50|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1644979140000|2022-02-16 02:39:00|62.38|59.58|62.35|59.55|62.38|59.58|62.35|59.55|0
1644979150000|2022-02-16 02:39:10|62.28|59.48|62.35|59.55|62.35|59.55|62.28|59.48|0
1644979160000|2022-02-16 02:39:20|62.28|59.48|62.31|59.51|62.35|59.55|62.28|59.48|0
1644979170000|2022-02-16 02:39:30|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1644979180000|2022-02-16 02:39:40|62.25|59.45|62.22|59.42|62.25|59.45|62.22|59.42|0
1644979190000|2022-02-16 02:39:50|62.15|59.35|62.22|59.42|62.22|59.42|62.15|59.35|0
1644979200000|2022-02-16 02:40:00|62.28|59.48|62.25|59.45|62.28|59.48|62.25|59.45|0
1644979210000|2022-02-16 02:40:10|62.28|59.48|62.35|59.55|62.35|59.55|62.28|59.48|0
1644979220000|2022-02-16 02:40:20|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1644979230000|2022-02-16 02:40:30|62.31|59.51|62.34|59.54|62.34|59.54|62.28|59.48|0
1644979240000|2022-02-16 02:40:40|62.31|59.51|62.28|59.48|62.34|59.54|62.28|59.48|0
1644979250000|2022-02-16 02:40:50|62.22|59.42|62.25|59.45|62.28|59.48|62.22|59.42|0
1644979260000|2022-02-16 02:41:00|62.28|59.48|62.25|59.45|62.28|59.48|62.25|59.45|0
1644979270000|2022-02-16 02:41:10|62.28|59.48|62.28|59.48|62.34|59.54|62.28|59.48|0
1644979290000|2022-02-16 02:41:30|62.31|59.51|62.28|59.48|62.31|59.51|62.28|59.48|0
1644979300000|2022-02-16 02:41:40|62.25|59.45|62.28|59.48|62.28|59.48|62.22|59.42|0
1644979310000|2022-02-16 02:41:50|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1644979320000|2022-02-16 02:42:00|62.28|59.48|62.28|59.48|62.28|59.48|62.25|59.45|0
1644979330000|2022-02-16 02:42:10|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1644979350000|2022-02-16 02:42:30|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1644979370000|2022-02-16 02:42:50|62.09|59.29|62.09|59.29|62.09|59.29|62.09|59.29|0
1644979380000|2022-02-16 02:43:00|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1644979390000|2022-02-16 02:43:10|62.18|59.38|62.15|59.35|62.18|59.38|62.15|59.35|0
1644979400000|2022-02-16 02:43:20|62.22|59.42|62.18|59.38|62.22|59.42|62.18|59.38|0
1644979410000|2022-02-16 02:43:30|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1644979420000|2022-02-16 02:43:40|62.28|59.48|62.22|59.42|62.28|59.48|62.22|59.42|0
1644979430000|2022-02-16 02:43:50|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1644979450000|2022-02-16 02:44:10|62.22|59.42|62.28|59.48|62.28|59.48|62.22|59.42|0
1644979460000|2022-02-16 02:44:20|62.31|59.51|62.34|59.54|62.34|59.54|62.31|59.51|0
1644979470000|2022-02-16 02:44:30|62.31|59.51|62.31|59.51|62.31|59.51|62.28|59.48|0
1644979480000|2022-02-16 02:44:40|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1644979500000|2022-02-16 02:45:00|62.25|59.45|62.31|59.51|62.31|59.51|62.22|59.42|0
1644979510000|2022-02-16 02:45:10|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1644979520000|2022-02-16 02:45:20|62.25|59.45|62.28|59.48|62.28|59.48|62.25|59.45|0
1644979530000|2022-02-16 02:45:30|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1644979540000|2022-02-16 02:45:40|62.31|59.51|62.34|59.54|62.34|59.54|62.31|59.51|0
1644979550000|2022-02-16 02:45:50|62.31|59.51|62.34|59.54|62.34|59.54|62.31|59.51|0
1644979560000|2022-02-16 02:46:00|62.31|59.51|62.34|59.54|62.34|59.54|62.31|59.51|0
1644979570000|2022-02-16 02:46:10|62.44|59.64|62.47|59.67|62.47|59.67|62.44|59.64|0
1644979580000|2022-02-16 02:46:20|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1644979590000|2022-02-16 02:46:30|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1644979600000|2022-02-16 02:46:40|62.6|59.8|62.53|59.73|62.6|59.8|62.53|59.73|0
1644979610000|2022-02-16 02:46:50|62.56|59.76|62.6|59.8|62.6|59.8|62.56|59.76|0
1644979620000|2022-02-16 02:47:00|62.66|59.86|62.73|59.93|62.73|59.93|62.66|59.86|0
1644979630000|2022-02-16 02:47:10|62.79|59.99|62.73|59.93|62.85|60.05|62.73|59.93|0
1644979640000|2022-02-16 02:47:20|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1644979650000|2022-02-16 02:47:30|62.76|59.96|62.73|59.93|62.76|59.96|62.73|59.93|0
1644979660000|2022-02-16 02:47:40|62.66|59.86|62.63|59.83|62.66|59.86|62.63|59.83|0
1644979670000|2022-02-16 02:47:50|62.66|59.86|62.73|59.93|62.73|59.93|62.66|59.86|0
1644979680000|2022-02-16 02:48:00|62.69|59.89|62.73|59.93|62.73|59.93|62.69|59.89|0
1644979690000|2022-02-16 02:48:10|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1644979710000|2022-02-16 02:48:30|62.6|59.8|62.66|59.86|62.66|59.86|62.6|59.8|0
1644979720000|2022-02-16 02:48:40|62.63|59.83|62.6|59.8|62.63|59.83|62.6|59.8|0
1644979730000|2022-02-16 02:48:50|62.63|59.83|62.63|59.83|62.66|59.86|62.63|59.83|0
1644979740000|2022-02-16 02:49:00|62.6|59.8|62.6|59.8|62.6|59.8|62.53|59.73|0
1644979750000|2022-02-16 02:49:10|62.53|59.73|62.56|59.76|62.56|59.76|62.53|59.73|0
1644979760000|2022-02-16 02:49:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644979770000|2022-02-16 02:49:30|62.41|59.61|62.47|59.67|62.47|59.67|62.41|59.61|0
1644979790000|2022-02-16 02:49:50|62.44|59.64|62.44|59.64|62.44|59.64|62.41|59.61|0
1644979800000|2022-02-16 02:50:00|62.47|59.67|62.41|59.61|62.47|59.67|62.41|59.61|0
1644979810000|2022-02-16 02:50:10|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644979820000|2022-02-16 02:50:20|62.41|59.61|62.47|59.67|62.47|59.67|62.4|59.6|0
1644979860000|2022-02-16 02:51:00|62.53|59.73|62.47|59.67|62.53|59.73|62.47|59.67|0
1644979870000|2022-02-16 02:51:10|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1644979880000|2022-02-16 02:51:20|62.47|59.67|62.47|59.67|62.5|59.7|62.44|59.64|0
1644979890000|2022-02-16 02:51:30|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1644979900000|2022-02-16 02:51:40|62.4|59.6|62.47|59.67|62.47|59.67|62.4|59.6|0
1644979910000|2022-02-16 02:51:50|62.5|59.7|62.44|59.64|62.5|59.7|62.44|59.64|0
1644979920000|2022-02-16 02:52:00|62.47|59.67|62.43|59.63|62.47|59.67|62.4|59.6|0
1644979930000|2022-02-16 02:52:10|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644979970000|2022-02-16 02:52:50|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1644979980000|2022-02-16 02:53:00|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1644980000000|2022-02-16 02:53:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644980010000|2022-02-16 02:53:30|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1644980020000|2022-02-16 02:53:40|62.47|59.67|62.5|59.7|62.5|59.7|62.47|59.67|0
1644980030000|2022-02-16 02:53:50|62.47|59.67|62.53|59.73|62.53|59.73|62.47|59.67|0
1644980040000|2022-02-16 02:54:00|62.5|59.7|62.47|59.67|62.5|59.7|62.47|59.67|0
1644980070000|2022-02-16 02:54:30|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1644980080000|2022-02-16 02:54:40|62.5|59.7|62.53|59.73|62.53|59.73|62.5|59.7|0
1644980110000|2022-02-16 02:55:10|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1644980120000|2022-02-16 02:55:20|62.37|59.57|62.34|59.54|62.37|59.57|62.34|59.54|0
1644980130000|2022-02-16 02:55:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644980140000|2022-02-16 02:55:40|62.15|59.35|62.18|59.38|62.18|59.38|62.15|59.35|0
1644980150000|2022-02-16 02:55:50|62.21|59.41|62.34|59.54|62.34|59.54|62.21|59.41|0
1644980160000|2022-02-16 02:56:00|62.31|59.51|62.34|59.54|62.34|59.54|62.31|59.51|0
1644980170000|2022-02-16 02:56:10|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1644980180000|2022-02-16 02:56:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644980190000|2022-02-16 02:56:30|62.53|59.73|62.53|59.73|62.56|59.76|62.53|59.73|0
1644980210000|2022-02-16 02:56:50|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644980220000|2022-02-16 02:57:00|62.53|59.73|62.47|59.67|62.53|59.73|62.47|59.67|0
1644980230000|2022-02-16 02:57:10|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1644980250000|2022-02-16 02:57:30|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1644980270000|2022-02-16 02:57:50|62.5|59.7|62.53|59.73|62.53|59.73|62.5|59.7|0
1644980280000|2022-02-16 02:58:00|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644980290000|2022-02-16 02:58:10|62.53|59.73|62.47|59.67|62.53|59.73|62.47|59.67|0
1644980300000|2022-02-16 02:58:20|62.5|59.7|62.47|59.67|62.5|59.7|62.47|59.67|0
1644980310000|2022-02-16 02:58:30|62.53|59.73|62.47|59.67|62.53|59.73|62.47|59.67|0
1644980320000|2022-02-16 02:58:40|62.53|59.73|62.5|59.7|62.53|59.73|62.5|59.7|0
1644980330000|2022-02-16 02:58:50|62.53|59.73|62.5|59.7|62.53|59.73|62.47|59.67|0
1644980340000|2022-02-16 02:59:00|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644980350000|2022-02-16 02:59:10|62.53|59.73|62.59|59.79|62.59|59.79|62.53|59.73|0
1644980360000|2022-02-16 02:59:20|62.53|59.73|62.56|59.76|62.56|59.76|62.53|59.73|0
1644980370000|2022-02-16 02:59:30|62.59|59.79|62.5|59.7|62.59|59.79|62.5|59.7|0
1644980380000|2022-02-16 02:59:40|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1644980390000|2022-02-16 02:59:50|62.5|59.7|62.53|59.73|62.53|59.73|62.47|59.67|0
1644980400000|2022-02-16 03:00:00|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1644980410000|2022-02-16 03:00:10|62.53|59.73|62.59|59.79|62.59|59.79|62.53|59.73|0
1644980420000|2022-02-16 03:00:20|62.56|59.76|62.53|59.73|62.56|59.76|62.53|59.73|0
1644980430000|2022-02-16 03:00:30|62.56|59.76|62.66|59.86|62.66|59.86|62.56|59.76|0
1644980440000|2022-02-16 03:00:40|62.53|59.73|62.56|59.76|62.62|59.82|62.53|59.73|0
1644980450000|2022-02-16 03:00:50|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1644980460000|2022-02-16 03:01:00|62.66|59.86|62.59|59.79|62.66|59.86|62.59|59.79|0
1644980480000|2022-02-16 03:01:20|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1644980490000|2022-02-16 03:01:30|62.62|59.82|62.62|59.82|62.62|59.82|62.59|59.79|0
1644980500000|2022-02-16 03:01:40|62.66|59.86|62.72|59.92|62.72|59.92|62.66|59.86|0
1644980510000|2022-02-16 03:01:50|62.69|59.89|62.66|59.86|62.69|59.89|62.66|59.86|0
1644980520000|2022-02-16 03:02:00|62.72|59.92|62.69|59.89|62.72|59.92|62.69|59.89|0
1644980530000|2022-02-16 03:02:10|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1644980550000|2022-02-16 03:02:30|62.75|59.95|62.78|59.98|62.78|59.98|62.72|59.92|0
1644980560000|2022-02-16 03:02:40|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1644980570000|2022-02-16 03:02:50|62.59|59.79|62.66|59.86|62.66|59.86|62.59|59.79|0
1644980580000|2022-02-16 03:03:00|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1644980590000|2022-02-16 03:03:10|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1644980610000|2022-02-16 03:03:30|62.4|59.6|62.46|59.66|62.46|59.66|62.4|59.6|0
1644980620000|2022-02-16 03:03:40|62.4|59.6|62.34|59.54|62.4|59.6|62.27|59.47|0
1644980630000|2022-02-16 03:03:50|62.37|59.57|62.4|59.6|62.4|59.6|62.37|59.57|0
1644980640000|2022-02-16 03:04:00|62.46|59.66|62.4|59.6|62.46|59.66|62.4|59.6|0
1644980660000|2022-02-16 03:04:20|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1644980680000|2022-02-16 03:04:40|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1644980710000|2022-02-16 03:05:10|62.46|59.66|62.59|59.79|62.59|59.79|62.46|59.66|0
1644980730000|2022-02-16 03:05:30|62.56|59.76|62.59|59.79|62.59|59.79|62.56|59.76|0
1644980750000|2022-02-16 03:05:50|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1644980760000|2022-02-16 03:06:00|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1644980770000|2022-02-16 03:06:10|62.72|59.92|62.72|59.92|62.72|59.92|62.69|59.89|0
1644980780000|2022-02-16 03:06:20|62.69|59.89|62.72|59.92|62.72|59.92|62.69|59.89|0
1644980790000|2022-02-16 03:06:30|62.69|59.89|62.59|59.79|62.69|59.89|62.59|59.79|0
1644980800000|2022-02-16 03:06:40|62.62|59.82|62.65|59.85|62.65|59.85|62.62|59.82|0
1644980820000|2022-02-16 03:07:00|62.59|59.79|62.65|59.85|62.65|59.85|62.59|59.79|0
1644980830000|2022-02-16 03:07:10|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1644980840000|2022-02-16 03:07:20|62.65|59.85|62.59|59.79|62.65|59.85|62.59|59.79|0
1644980850000|2022-02-16 03:07:30|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1644980870000|2022-02-16 03:07:50|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1644980900000|2022-02-16 03:08:20|62.62|59.82|62.59|59.79|62.62|59.82|62.59|59.79|0
1644980910000|2022-02-16 03:08:30|62.56|59.76|62.56|59.76|62.59|59.79|62.56|59.76|0
1644980920000|2022-02-16 03:08:40|62.59|59.79|62.59|59.79|62.59|59.79|62.56|59.76|0
1644980930000|2022-02-16 03:08:50|62.62|59.82|62.65|59.85|62.65|59.85|62.62|59.82|0
1644980940000|2022-02-16 03:09:00|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1644980950000|2022-02-16 03:09:10|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1644980970000|2022-02-16 03:09:30|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1644980980000|2022-02-16 03:09:40|62.78|59.98|62.65|59.85|62.78|59.98|62.65|59.85|0
1644980990000|2022-02-16 03:09:50|62.72|59.92|62.78|59.98|62.78|59.98|62.72|59.92|0
1644981000000|2022-02-16 03:10:00|62.72|59.92|62.75|59.95|62.75|59.95|62.72|59.92|0
1644981010000|2022-02-16 03:10:10|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1644981060000|2022-02-16 03:11:00|62.68|59.88|62.72|59.92|62.72|59.92|62.68|59.88|0
1644981070000|2022-02-16 03:11:10|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1644981080000|2022-02-16 03:11:20|62.68|59.88|62.72|59.92|62.72|59.92|62.68|59.88|0
1644981090000|2022-02-16 03:11:30|62.65|59.85|62.72|59.92|62.72|59.92|62.65|59.85|0
1644981100000|2022-02-16 03:11:40|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1644981110000|2022-02-16 03:11:50|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1644981120000|2022-02-16 03:12:00|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1644981180000|2022-02-16 03:13:00|62.72|59.92|62.75|59.95|62.78|59.98|62.72|59.92|0
1644981190000|2022-02-16 03:13:10|62.72|59.92|62.65|59.85|62.72|59.92|62.65|59.85|0
1644981200000|2022-02-16 03:13:20|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1644981210000|2022-02-16 03:13:30|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1644981230000|2022-02-16 03:13:50|62.68|59.88|62.65|59.85|62.68|59.88|62.65|59.85|0
1644981240000|2022-02-16 03:14:00|62.68|59.88|62.72|59.92|62.72|59.92|62.65|59.85|0
1644981290000|2022-02-16 03:14:50|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1644981300000|2022-02-16 03:15:00|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1644981320000|2022-02-16 03:15:20|62.75|59.95|62.72|59.92|62.75|59.95|62.72|59.92|0
1644981340000|2022-02-16 03:15:40|62.71|59.91|62.68|59.88|62.71|59.91|62.68|59.88|0
1644981350000|2022-02-16 03:15:50|62.71|59.91|62.71|59.91|62.71|59.91|62.68|59.88|0
1644981360000|2022-02-16 03:16:00|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1644981380000|2022-02-16 03:16:20|62.75|59.95|62.78|59.98|62.78|59.98|62.75|59.95|0
1644981390000|2022-02-16 03:16:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1644981400000|2022-02-16 03:16:40|62.75|59.95|62.75|59.95|62.78|59.98|62.71|59.91|0
1644981410000|2022-02-16 03:16:50|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1644981430000|2022-02-16 03:17:10|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1644981440000|2022-02-16 03:17:20|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1644981460000|2022-02-16 03:17:40|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1644981490000|2022-02-16 03:18:10|62.59|59.79|62.59|59.79|62.59|59.79|62.55|59.75|0
1644981500000|2022-02-16 03:18:20|62.62|59.82|62.65|59.85|62.65|59.85|62.62|59.82|0
1644981520000|2022-02-16 03:18:40|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1644981530000|2022-02-16 03:18:50|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1644981540000|2022-02-16 03:19:00|62.59|59.79|62.52|59.72|62.59|59.79|62.52|59.72|0
1644981560000|2022-02-16 03:19:20|62.55|59.75|62.59|59.79|62.59|59.79|62.55|59.75|0
1644981590000|2022-02-16 03:19:50|62.52|59.72|62.52|59.72|62.59|59.79|62.52|59.72|0
1644981600000|2022-02-16 03:20:00|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1644981640000|2022-02-16 03:20:40|62.52|59.72|62.46|59.66|62.52|59.72|62.46|59.66|0
1644981650000|2022-02-16 03:20:50|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644981660000|2022-02-16 03:21:00|62.46|59.66|62.39|59.59|62.46|59.66|62.39|59.59|0
1644981670000|2022-02-16 03:21:10|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1644981680000|2022-02-16 03:21:20|62.42|59.62|62.46|59.66|62.46|59.66|62.42|59.62|0
1644981700000|2022-02-16 03:21:40|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644981720000|2022-02-16 03:22:00|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644981800000|2022-02-16 03:23:20|62.26|59.46|62.33|59.53|62.33|59.53|62.26|59.46|0
1644981810000|2022-02-16 03:23:30|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644981820000|2022-02-16 03:23:40|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644981850000|2022-02-16 03:24:10|62.26|59.46|62.33|59.53|62.33|59.53|62.26|59.46|0
1644981870000|2022-02-16 03:24:30|62.39|59.59|62.33|59.53|62.39|59.59|62.33|59.53|0
1644981880000|2022-02-16 03:24:40|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1644981890000|2022-02-16 03:24:50|62.33|59.53|62.26|59.46|62.33|59.53|62.26|59.46|0
1644981900000|2022-02-16 03:25:00|62.33|59.53|62.29|59.49|62.33|59.53|62.26|59.46|0
1644981910000|2022-02-16 03:25:10|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644981920000|2022-02-16 03:25:20|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1644981940000|2022-02-16 03:25:40|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644981950000|2022-02-16 03:25:50|62.17|59.37|62.2|59.4|62.2|59.4|62.14|59.34|0
1644981960000|2022-02-16 03:26:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644981970000|2022-02-16 03:26:10|62.23|59.43|62.26|59.46|62.26|59.46|62.23|59.43|0
1644981990000|2022-02-16 03:26:30|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1644982000000|2022-02-16 03:26:40|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644982020000|2022-02-16 03:27:00|62.39|59.59|62.39|59.59|62.39|59.59|62.36|59.56|0
1644982040000|2022-02-16 03:27:20|62.36|59.56|62.33|59.53|62.36|59.56|62.33|59.53|0
1644982060000|2022-02-16 03:27:40|62.36|59.56|62.33|59.53|62.36|59.56|62.33|59.53|0
1644982080000|2022-02-16 03:28:00|62.36|59.56|62.33|59.53|62.39|59.59|62.33|59.53|0
1644982090000|2022-02-16 03:28:10|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1644982110000|2022-02-16 03:28:30|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644982130000|2022-02-16 03:28:50|62.36|59.56|62.39|59.59|62.39|59.59|62.36|59.56|0
1644982140000|2022-02-16 03:29:00|62.36|59.56|62.39|59.59|62.39|59.59|62.36|59.56|0
1644982190000|2022-02-16 03:29:50|62.45|59.65|62.45|59.65|62.45|59.65|62.39|59.59|0
1644982200000|2022-02-16 03:30:00|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644982220000|2022-02-16 03:30:20|62.36|59.56|62.33|59.53|62.36|59.56|62.33|59.53|0
1644982230000|2022-02-16 03:30:30|62.36|59.56|62.33|59.53|62.39|59.59|62.33|59.53|0
1644982240000|2022-02-16 03:30:40|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644982250000|2022-02-16 03:30:50|62.33|59.53|62.39|59.59|62.39|59.59|62.33|59.53|0
1644982270000|2022-02-16 03:31:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644982280000|2022-02-16 03:31:20|62.36|59.56|62.33|59.53|62.36|59.56|62.33|59.53|0
1644982290000|2022-02-16 03:31:30|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1644982300000|2022-02-16 03:31:40|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1644982310000|2022-02-16 03:31:50|62.2|59.4|62.07|59.27|62.2|59.4|62.07|59.27|0
1644982320000|2022-02-16 03:32:00|62.13|59.33|62.13|59.33|62.13|59.33|62.07|59.27|0
1644982330000|2022-02-16 03:32:10|62.07|59.27|62.13|59.33|62.13|59.33|62.07|59.27|0
1644982350000|2022-02-16 03:32:30|62.2|59.4|62.13|59.33|62.2|59.4|62.13|59.33|0
1644982380000|2022-02-16 03:33:00|62.2|59.4|62.2|59.4|62.2|59.4|62.16|59.36|0
1644982390000|2022-02-16 03:33:10|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644982400000|2022-02-16 03:33:20|62.29|59.49|62.32|59.52|62.32|59.52|62.29|59.49|0
1644982410000|2022-02-16 03:33:30|62.29|59.49|62.26|59.46|62.32|59.52|62.26|59.46|0
1644982430000|2022-02-16 03:33:50|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644982450000|2022-02-16 03:34:10|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644982460000|2022-02-16 03:34:20|62.42|59.62|62.45|59.65|62.45|59.65|62.42|59.62|0
1644982470000|2022-02-16 03:34:30|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644982500000|2022-02-16 03:35:00|62.35|59.55|62.26|59.46|62.35|59.55|62.26|59.46|0
1644982510000|2022-02-16 03:35:10|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1644982520000|2022-02-16 03:35:20|62.29|59.49|62.29|59.49|62.32|59.52|62.29|59.49|0
1644982540000|2022-02-16 03:35:40|62.26|59.46|62.32|59.52|62.32|59.52|62.26|59.46|0
1644982550000|2022-02-16 03:35:50|62.26|59.46|62.32|59.52|62.32|59.52|62.26|59.46|0
1644982560000|2022-02-16 03:36:00|62.35|59.55|62.35|59.55|62.35|59.55|62.32|59.52|0
1644982570000|2022-02-16 03:36:10|62.39|59.59|62.35|59.55|62.39|59.59|62.35|59.55|0
1644982580000|2022-02-16 03:36:20|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644982590000|2022-02-16 03:36:30|62.32|59.52|62.39|59.59|62.39|59.59|62.32|59.52|0
1644982600000|2022-02-16 03:36:40|62.35|59.55|62.32|59.52|62.39|59.59|62.32|59.52|0
1644982610000|2022-02-16 03:36:50|62.35|59.55|62.32|59.52|62.35|59.55|62.32|59.52|0
1644982620000|2022-02-16 03:37:00|62.35|59.55|62.35|59.55|62.35|59.55|62.32|59.52|0
1644982630000|2022-02-16 03:37:10|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644982650000|2022-02-16 03:37:30|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1644982660000|2022-02-16 03:37:40|62.32|59.52|62.35|59.55|62.35|59.55|62.32|59.52|0
1644982670000|2022-02-16 03:37:50|62.39|59.59|62.32|59.52|62.39|59.59|62.32|59.52|0
1644982700000|2022-02-16 03:38:20|62.35|59.55|62.32|59.52|62.35|59.55|62.32|59.52|0
1644982720000|2022-02-16 03:38:40|62.29|59.49|62.32|59.52|62.32|59.52|62.29|59.49|0
1644982730000|2022-02-16 03:38:50|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1644982740000|2022-02-16 03:39:00|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644982750000|2022-02-16 03:39:10|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1644982760000|2022-02-16 03:39:20|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644982780000|2022-02-16 03:39:40|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644982790000|2022-02-16 03:39:50|62.32|59.52|62.32|59.52|62.35|59.55|62.32|59.52|0
1644982800000|2022-02-16 03:40:00|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1644982810000|2022-02-16 03:40:10|62.35|59.55|62.39|59.59|62.39|59.59|62.35|59.55|0
1644982820000|2022-02-16 03:40:20|62.35|59.55|62.39|59.59|62.39|59.59|62.35|59.55|0
1644982830000|2022-02-16 03:40:30|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1644982840000|2022-02-16 03:40:40|62.32|59.52|62.35|59.55|62.35|59.55|62.32|59.52|0
1644982850000|2022-02-16 03:40:50|62.32|59.52|62.32|59.52|62.35|59.55|62.32|59.52|0
1644982860000|2022-02-16 03:41:00|62.39|59.59|62.35|59.55|62.39|59.59|62.35|59.55|0
1644982870000|2022-02-16 03:41:10|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644982880000|2022-02-16 03:41:20|62.35|59.55|62.39|59.59|62.39|59.59|62.35|59.55|0
1644982890000|2022-02-16 03:41:30|62.35|59.55|62.39|59.59|62.39|59.59|62.35|59.55|0
1644982940000|2022-02-16 03:42:20|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1644982970000|2022-02-16 03:42:50|62.48|59.68|62.45|59.65|62.48|59.68|62.45|59.65|0
1644982980000|2022-02-16 03:43:00|62.42|59.62|62.51|59.71|62.51|59.71|62.42|59.62|0
1644982990000|2022-02-16 03:43:10|62.45|59.65|62.51|59.71|62.51|59.71|62.45|59.65|0
1644983000000|2022-02-16 03:43:20|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1644983010000|2022-02-16 03:43:30|62.35|59.55|62.35|59.55|62.38|59.58|62.35|59.55|0
1644983020000|2022-02-16 03:43:40|62.38|59.58|62.32|59.52|62.38|59.58|62.26|59.46|0
1644983040000|2022-02-16 03:44:00|62.35|59.55|62.32|59.52|62.35|59.55|62.32|59.52|0
1644983060000|2022-02-16 03:44:20|62.35|59.55|62.32|59.52|62.38|59.58|62.32|59.52|0
1644983070000|2022-02-16 03:44:30|62.35|59.55|62.35|59.55|62.38|59.58|62.35|59.55|0
1644983080000|2022-02-16 03:44:40|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644983090000|2022-02-16 03:44:50|62.26|59.46|62.29|59.49|62.29|59.49|62.26|59.46|0
1644983100000|2022-02-16 03:45:00|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644983120000|2022-02-16 03:45:20|62.26|59.46|62.29|59.49|62.29|59.49|62.26|59.46|0
1644983130000|2022-02-16 03:45:30|62.32|59.52|62.35|59.55|62.35|59.55|62.32|59.52|0
1644983140000|2022-02-16 03:45:40|62.38|59.58|62.29|59.49|62.38|59.58|62.26|59.46|0
1644983150000|2022-02-16 03:45:50|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644983190000|2022-02-16 03:46:30|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1644983200000|2022-02-16 03:46:40|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644983210000|2022-02-16 03:46:50|62.35|59.55|62.26|59.46|62.35|59.55|62.26|59.46|0
1644983220000|2022-02-16 03:47:00|62.29|59.49|62.29|59.49|62.32|59.52|62.26|59.46|0
1644983230000|2022-02-16 03:47:10|62.26|59.46|62.26|59.46|62.32|59.52|62.26|59.46|0
1644983240000|2022-02-16 03:47:20|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1644983250000|2022-02-16 03:47:30|62.32|59.52|62.35|59.55|62.35|59.55|62.29|59.49|0
1644983260000|2022-02-16 03:47:40|62.32|59.52|62.32|59.52|62.32|59.52|62.29|59.49|0
1644983270000|2022-02-16 03:47:50|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1644983300000|2022-02-16 03:48:20|62.22|59.42|62.19|59.39|62.22|59.42|62.19|59.39|0
1644983310000|2022-02-16 03:48:30|62.22|59.42|62.26|59.46|62.26|59.46|62.22|59.42|0
1644983320000|2022-02-16 03:48:40|62.22|59.42|62.26|59.46|62.26|59.46|62.22|59.42|0
1644983330000|2022-02-16 03:48:50|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1644983340000|2022-02-16 03:49:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644983350000|2022-02-16 03:49:10|62.16|59.36|62.13|59.33|62.16|59.36|62.13|59.33|0
1644983360000|2022-02-16 03:49:20|62.16|59.36|62.19|59.39|62.19|59.39|62.16|59.36|0
1644983370000|2022-02-16 03:49:30|62.22|59.42|62.19|59.39|62.25|59.45|62.19|59.39|0
1644983390000|2022-02-16 03:49:50|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1644983400000|2022-02-16 03:50:00|62.19|59.39|62.22|59.42|62.22|59.42|62.19|59.39|0
1644983410000|2022-02-16 03:50:10|62.25|59.45|62.19|59.39|62.25|59.45|62.19|59.39|0
1644983430000|2022-02-16 03:50:30|62.16|59.36|62.19|59.39|62.19|59.39|62.16|59.36|0
1644983470000|2022-02-16 03:51:10|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1644983500000|2022-02-16 03:51:40|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644983510000|2022-02-16 03:51:50|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1644983520000|2022-02-16 03:52:00|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1644983540000|2022-02-16 03:52:20|62.19|59.39|62.25|59.45|62.25|59.45|62.19|59.39|0
1644983550000|2022-02-16 03:52:30|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644983560000|2022-02-16 03:52:40|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1644983570000|2022-02-16 03:52:50|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1644983580000|2022-02-16 03:53:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644983590000|2022-02-16 03:53:10|62.13|59.33|62.19|59.39|62.19|59.39|62.13|59.33|0
1644983600000|2022-02-16 03:53:20|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1644983660000|2022-02-16 03:54:20|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1644983680000|2022-02-16 03:54:40|62.03|59.23|61.93|59.13|62.03|59.23|61.93|59.13|0
1644983700000|2022-02-16 03:55:00|62|59.2|61.9|59.1|62|59.2|61.9|59.1|0
1644983710000|2022-02-16 03:55:10|61.81|59.01|62.06|59.26|62.06|59.26|61.81|59.01|0
1644983730000|2022-02-16 03:55:30|62|59.2|62|59.2|62|59.2|62|59.2|0
1644983740000|2022-02-16 03:55:40|62.06|59.26|62.06|59.26|62.06|59.26|62.03|59.23|0
1644983750000|2022-02-16 03:55:50|62.25|59.45|62.19|59.39|62.25|59.45|62.19|59.39|0
1644983760000|2022-02-16 03:56:00|62.25|59.45|62.19|59.39|62.25|59.45|62.19|59.39|0
1644983780000|2022-02-16 03:56:20|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1644983800000|2022-02-16 03:56:40|62.19|59.39|62.22|59.42|62.25|59.45|62.19|59.39|0
1644983810000|2022-02-16 03:56:50|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1644983830000|2022-02-16 03:57:10|62.19|59.39|62.25|59.45|62.25|59.45|62.19|59.39|0
1644983880000|2022-02-16 03:58:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1644983890000|2022-02-16 03:58:10|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1644983920000|2022-02-16 03:58:40|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1644983930000|2022-02-16 03:58:50|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644983940000|2022-02-16 03:59:00|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1644984010000|2022-02-16 04:00:10|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644984020000|2022-02-16 04:00:20|62.35|59.55|62.34|59.54|62.38|59.58|62.34|59.54|0
1644984030000|2022-02-16 04:00:30|62.38|59.58|62.31|59.51|62.38|59.58|62.31|59.51|0
1644984040000|2022-02-16 04:00:40|62.25|59.45|62.19|59.39|62.25|59.45|62.19|59.39|0
1644984060000|2022-02-16 04:01:00|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1644984130000|2022-02-16 04:02:10|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1644984150000|2022-02-16 04:02:30|62.25|59.45|62.31|59.51|62.31|59.51|62.25|59.45|0
1644984190000|2022-02-16 04:03:10|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1644984200000|2022-02-16 04:03:20|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644984300000|2022-02-16 04:05:00|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1644984320000|2022-02-16 04:05:20|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644984330000|2022-02-16 04:05:30|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1644984340000|2022-02-16 04:05:40|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1644984350000|2022-02-16 04:05:50|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644984360000|2022-02-16 04:06:00|62.34|59.54|62.31|59.51|62.34|59.54|62.31|59.51|0
1644984380000|2022-02-16 04:06:20|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1644984390000|2022-02-16 04:06:30|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644984400000|2022-02-16 04:06:40|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1644984410000|2022-02-16 04:06:50|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644984430000|2022-02-16 04:07:10|62.25|59.45|62.18|59.38|62.25|59.45|62.18|59.38|0
1644984450000|2022-02-16 04:07:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644984460000|2022-02-16 04:07:40|62.18|59.38|62.25|59.45|62.25|59.45|62.18|59.38|0
1644984480000|2022-02-16 04:08:00|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644984490000|2022-02-16 04:08:10|62.18|59.38|62.25|59.45|62.25|59.45|62.18|59.38|0
1644984540000|2022-02-16 04:09:00|62.18|59.38|62.25|59.45|62.25|59.45|62.18|59.38|0
1644984590000|2022-02-16 04:09:50|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644984600000|2022-02-16 04:10:00|62.28|59.48|62.31|59.51|62.31|59.51|62.28|59.48|0
1644984660000|2022-02-16 04:11:00|62.25|59.45|62.31|59.51|62.31|59.51|62.25|59.45|0
1644984670000|2022-02-16 04:11:10|62.34|59.54|62.31|59.51|62.34|59.54|62.31|59.51|0
1644984680000|2022-02-16 04:11:20|62.25|59.45|62.25|59.45|62.28|59.48|62.25|59.45|0
1644984690000|2022-02-16 04:11:30|62.28|59.48|62.25|59.45|62.31|59.51|62.25|59.45|0
1644984700000|2022-02-16 04:11:40|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1644985080000|2022-02-16 04:18:00|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644985100000|2022-02-16 04:18:20|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1644985220000|2022-02-16 04:20:20|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1644985230000|2022-02-16 04:20:30|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1644985250000|2022-02-16 04:20:50|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1644985280000|2022-02-16 04:21:20|62.46|59.66|62.5|59.7|62.5|59.7|62.46|59.66|0
1644985300000|2022-02-16 04:21:40|62.43|59.63|62.5|59.7|62.5|59.7|62.43|59.63|0
1644985310000|2022-02-16 04:21:50|62.46|59.66|62.43|59.63|62.5|59.7|62.43|59.63|0
1644985320000|2022-02-16 04:22:00|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1644985330000|2022-02-16 04:22:10|62.5|59.7|62.43|59.63|62.5|59.7|62.43|59.63|0
1644985340000|2022-02-16 04:22:20|62.5|59.7|62.43|59.63|62.5|59.7|62.43|59.63|0
1644985350000|2022-02-16 04:22:30|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1644985360000|2022-02-16 04:22:40|62.43|59.63|62.5|59.7|62.5|59.7|62.43|59.63|0
1644985420000|2022-02-16 04:23:40|62.53|59.73|62.56|59.76|62.56|59.76|62.53|59.73|0
1644985430000|2022-02-16 04:23:50|62.53|59.73|62.56|59.76|62.56|59.76|62.53|59.73|0
1644985440000|2022-02-16 04:24:00|62.5|59.7|62.46|59.66|62.5|59.7|62.46|59.66|0
1644985450000|2022-02-16 04:24:10|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1644985480000|2022-02-16 04:24:40|62.46|59.66|62.43|59.63|62.46|59.66|62.43|59.63|0
1644985500000|2022-02-16 04:25:00|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1644985510000|2022-02-16 04:25:10|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1644985520000|2022-02-16 04:25:20|62.4|59.6|62.37|59.57|62.4|59.6|62.37|59.57|0
1644985530000|2022-02-16 04:25:30|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1644985590000|2022-02-16 04:26:30|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1644985610000|2022-02-16 04:26:50|62.43|59.63|62.4|59.6|62.43|59.63|62.4|59.6|0
1644985620000|2022-02-16 04:27:00|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1644985640000|2022-02-16 04:27:20|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1644985660000|2022-02-16 04:27:40|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644985670000|2022-02-16 04:27:50|62.37|59.57|62.3|59.5|62.37|59.57|62.3|59.5|0
1644985680000|2022-02-16 04:28:00|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1644985690000|2022-02-16 04:28:10|62.18|59.38|62.11|59.31|62.18|59.38|62.11|59.31|0
1644985710000|2022-02-16 04:28:30|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644985720000|2022-02-16 04:28:40|62.18|59.38|62.21|59.41|62.21|59.41|62.18|59.38|0
1644985730000|2022-02-16 04:28:50|62.18|59.38|62.21|59.41|62.21|59.41|62.18|59.38|0
1644985740000|2022-02-16 04:29:00|62.24|59.44|62.18|59.38|62.24|59.44|62.18|59.38|0
1644985770000|2022-02-16 04:29:30|62.11|59.31|62.18|59.38|62.18|59.38|62.11|59.31|0
1644985780000|2022-02-16 04:29:40|62.14|59.34|62.11|59.31|62.14|59.34|62.11|59.31|0
1644985790000|2022-02-16 04:29:50|62.18|59.38|62.11|59.31|62.18|59.38|62.11|59.31|0
1644985800000|2022-02-16 04:30:00|62.18|59.38|62.18|59.38|62.18|59.38|62.14|59.34|0
1644985890000|2022-02-16 04:31:30|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1644985910000|2022-02-16 04:31:50|62.21|59.41|62.24|59.44|62.24|59.44|62.17|59.37|0
1644985920000|2022-02-16 04:32:00|62.21|59.41|62.17|59.37|62.21|59.41|62.17|59.37|0
1644985930000|2022-02-16 04:32:10|62.21|59.41|62.21|59.41|62.21|59.41|62.17|59.37|0
1644985940000|2022-02-16 04:32:20|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1644985950000|2022-02-16 04:32:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644985960000|2022-02-16 04:32:40|62.17|59.37|62.24|59.44|62.24|59.44|62.17|59.37|0
1644985970000|2022-02-16 04:32:50|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1644985980000|2022-02-16 04:33:00|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1644985990000|2022-02-16 04:33:10|62.21|59.41|62.17|59.37|62.21|59.41|62.17|59.37|0
1644986000000|2022-02-16 04:33:20|62.2|59.4|62.24|59.44|62.24|59.44|62.2|59.4|0
1644986010000|2022-02-16 04:33:30|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1644986020000|2022-02-16 04:33:40|62.2|59.4|62.2|59.4|62.2|59.4|62.17|59.37|0
1644986030000|2022-02-16 04:33:50|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1644986040000|2022-02-16 04:34:00|62.2|59.4|62.17|59.37|62.2|59.4|62.17|59.37|0
1644986060000|2022-02-16 04:34:20|62.2|59.4|62.17|59.37|62.2|59.4|62.17|59.37|0
1644986070000|2022-02-16 04:34:30|62.2|59.4|62.17|59.37|62.2|59.4|62.17|59.37|0
1644986130000|2022-02-16 04:35:30|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644986140000|2022-02-16 04:35:40|62.05|59.25|62.08|59.28|62.08|59.28|62.05|59.25|0
1644986150000|2022-02-16 04:35:50|62.05|59.25|62.11|59.31|62.11|59.31|62.05|59.25|0
1644986220000|2022-02-16 04:37:00|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644986230000|2022-02-16 04:37:10|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644986240000|2022-02-16 04:37:20|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1644986290000|2022-02-16 04:38:10|62.11|59.31|62.17|59.37|62.17|59.37|62.11|59.31|0
1644986300000|2022-02-16 04:38:20|62.2|59.4|62.2|59.4|62.24|59.44|62.2|59.4|0
1644986310000|2022-02-16 04:38:30|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1644986340000|2022-02-16 04:39:00|62.3|59.5|62.27|59.47|62.3|59.5|62.27|59.47|0
1644986350000|2022-02-16 04:39:10|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1644986370000|2022-02-16 04:39:30|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644986380000|2022-02-16 04:39:40|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1644986400000|2022-02-16 04:40:00|62.33|59.53|62.3|59.5|62.33|59.53|62.3|59.5|0
1644986410000|2022-02-16 04:40:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1644986420000|2022-02-16 04:40:20|62.36|59.56|62.3|59.5|62.36|59.56|62.27|59.47|0
1644986470000|2022-02-16 04:41:10|62.36|59.56|62.36|59.56|62.36|59.56|62.33|59.53|0
1644986480000|2022-02-16 04:41:20|62.33|59.53|62.3|59.5|62.33|59.53|62.3|59.5|0
1644986500000|2022-02-16 04:41:40|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1644986550000|2022-02-16 04:42:30|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1644986570000|2022-02-16 04:42:50|62.3|59.5|62.3|59.5|62.3|59.5|62.26|59.46|0
1644986620000|2022-02-16 04:43:40|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1644986640000|2022-02-16 04:44:00|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1644986660000|2022-02-16 04:44:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1644986700000|2022-02-16 04:45:00|62.42|59.62|62.36|59.56|62.42|59.62|62.36|59.56|0
1644986710000|2022-02-16 04:45:10|62.39|59.59|62.42|59.62|62.42|59.62|62.39|59.59|0
1644986720000|2022-02-16 04:45:20|62.39|59.59|62.42|59.62|62.42|59.62|62.39|59.59|0
1644986800000|2022-02-16 04:46:40|62.39|59.59|62.42|59.62|62.42|59.62|62.39|59.59|0
1644986830000|2022-02-16 04:47:10|62.39|59.59|62.42|59.62|62.42|59.62|62.39|59.59|0
1644986920000|2022-02-16 04:48:40|62.36|59.56|62.36|59.56|62.39|59.59|62.36|59.56|0
1644986930000|2022-02-16 04:48:50|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1644986970000|2022-02-16 04:49:30|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1644986980000|2022-02-16 04:49:40|62.42|59.62|62.45|59.65|62.45|59.65|62.42|59.62|0
1644986990000|2022-02-16 04:49:50|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1644987070000|2022-02-16 04:51:10|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644987080000|2022-02-16 04:51:20|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1644987090000|2022-02-16 04:51:30|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644987100000|2022-02-16 04:51:40|62.58|59.78|62.55|59.75|62.58|59.78|62.55|59.75|0
1644987120000|2022-02-16 04:52:00|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1644987170000|2022-02-16 04:52:50|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1644987190000|2022-02-16 04:53:10|62.58|59.78|62.55|59.75|62.58|59.78|62.55|59.75|0
1644987200000|2022-02-16 04:53:20|62.58|59.78|62.55|59.75|62.58|59.78|62.55|59.75|0
1644987210000|2022-02-16 04:53:30|62.58|59.78|62.58|59.78|62.58|59.78|62.55|59.75|0
1644987220000|2022-02-16 04:53:40|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1644987230000|2022-02-16 04:53:50|62.64|59.84|62.61|59.81|62.64|59.84|62.61|59.81|0
1644987250000|2022-02-16 04:54:10|62.64|59.84|62.71|59.91|62.71|59.91|62.64|59.84|0
1644987260000|2022-02-16 04:54:20|62.68|59.88|62.74|59.94|62.74|59.94|62.68|59.88|0
1644987280000|2022-02-16 04:54:40|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1644987290000|2022-02-16 04:54:50|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1644987300000|2022-02-16 04:55:00|62.74|59.94|62.81|60.01|62.81|60.01|62.74|59.94|0
1644987310000|2022-02-16 04:55:10|62.87|60.07|62.84|60.04|62.87|60.07|62.84|60.04|0
1644987320000|2022-02-16 04:55:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1644987330000|2022-02-16 04:55:30|62.8|60|62.8|60|62.8|60|62.8|60|0
1644987370000|2022-02-16 04:56:10|62.84|60.04|62.87|60.07|62.87|60.07|62.84|60.04|0
1644987400000|2022-02-16 04:56:40|62.93|60.13|62.93|60.13|63|60.2|62.93|60.13|0
1644987430000|2022-02-16 04:57:10|62.96|60.16|62.96|60.16|62.96|60.16|62.93|60.13|0
1644987440000|2022-02-16 04:57:20|63|60.2|63|60.2|63|60.2|63|60.2|0
1644987450000|2022-02-16 04:57:30|62.96|60.16|62.93|60.13|62.96|60.16|62.93|60.13|0
1644987460000|2022-02-16 04:57:40|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1644987470000|2022-02-16 04:57:50|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1644987480000|2022-02-16 04:58:00|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1644987500000|2022-02-16 04:58:20|62.9|60.1|62.83|60.03|62.9|60.1|62.83|60.03|0
1644987510000|2022-02-16 04:58:30|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1644987520000|2022-02-16 04:58:40|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644987530000|2022-02-16 04:58:50|62.9|60.1|62.87|60.07|62.9|60.1|62.87|60.07|0
1644987540000|2022-02-16 04:59:00|62.9|60.1|62.93|60.13|62.93|60.13|62.87|60.07|0
1644987550000|2022-02-16 04:59:10|62.9|60.1|62.87|60.07|62.9|60.1|62.87|60.07|0
1644987560000|2022-02-16 04:59:20|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644987600000|2022-02-16 05:00:00|63|60.2|62.93|60.13|63|60.2|62.93|60.13|0
1644987620000|2022-02-16 05:00:20|62.9|60.1|62.87|60.07|62.9|60.1|62.87|60.07|0
1644987630000|2022-02-16 05:00:30|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1644987640000|2022-02-16 05:00:40|63|60.2|63|60.2|63|60.2|63|60.2|0
1644987650000|2022-02-16 05:00:50|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1644987660000|2022-02-16 05:01:00|63.09|60.29|63.12|60.32|63.12|60.32|63.09|60.29|0
1644987670000|2022-02-16 05:01:10|63.15|60.35|63.25|60.45|63.25|60.45|63.15|60.35|0
1644987680000|2022-02-16 05:01:20|63.32|60.52|63.32|60.52|63.32|60.52|63.28|60.48|0
1644987690000|2022-02-16 05:01:30|63.38|60.58|63.35|60.55|63.38|60.58|63.35|60.55|0
1644987700000|2022-02-16 05:01:40|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1644987710000|2022-02-16 05:01:50|63.28|60.48|63.25|60.45|63.32|60.52|63.25|60.45|0
1644987720000|2022-02-16 05:02:00|63.28|60.48|63.32|60.52|63.32|60.52|63.28|60.48|0
1644987730000|2022-02-16 05:02:10|63.38|60.58|63.32|60.52|63.38|60.58|63.32|60.52|0
1644987740000|2022-02-16 05:02:20|63.38|60.58|63.38|60.58|63.41|60.61|63.38|60.58|0
1644987750000|2022-02-16 05:02:30|63.45|60.65|63.45|60.65|63.45|60.65|63.45|60.65|0
1644987770000|2022-02-16 05:02:50|63.51|60.71|63.51|60.71|63.51|60.71|63.51|60.71|0
1644987780000|2022-02-16 05:03:00|63.45|60.65|63.45|60.65|63.45|60.65|63.45|60.65|0
1644987790000|2022-02-16 05:03:10|63.51|60.71|63.51|60.71|63.51|60.71|63.51|60.71|0
1644987800000|2022-02-16 05:03:20|63.45|60.65|63.45|60.65|63.45|60.65|63.45|60.65|0
1644987810000|2022-02-16 05:03:30|63.48|60.68|63.45|60.65|63.48|60.68|63.45|60.65|0
1644987820000|2022-02-16 05:03:40|63.51|60.71|63.51|60.71|63.51|60.71|63.51|60.71|0
1644987840000|2022-02-16 05:04:00|63.45|60.65|63.45|60.65|63.45|60.65|63.45|60.65|0
1644987850000|2022-02-16 05:04:10|63.48|60.68|63.45|60.65|63.51|60.71|63.45|60.65|0
1644987860000|2022-02-16 05:04:20|63.48|60.68|63.51|60.71|63.51|60.71|63.48|60.68|0
1644987880000|2022-02-16 05:04:40|63.45|60.65|63.45|60.65|63.45|60.65|63.45|60.65|0
1644987890000|2022-02-16 05:04:50|63.48|60.68|63.51|60.71|63.51|60.71|63.48|60.68|0
1644987900000|2022-02-16 05:05:00|63.45|60.65|63.44|60.64|63.51|60.71|63.44|60.64|0
1644987950000|2022-02-16 05:05:50|63.38|60.58|63.41|60.61|63.41|60.61|63.38|60.58|0
1644987960000|2022-02-16 05:06:00|63.38|60.58|63.35|60.55|63.38|60.58|63.32|60.52|0
1644987970000|2022-02-16 05:06:10|63.32|60.52|63.38|60.58|63.38|60.58|63.32|60.52|0
1644987980000|2022-02-16 05:06:20|63.35|60.55|63.38|60.58|63.38|60.58|63.35|60.55|0
1644988010000|2022-02-16 05:06:50|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1644988020000|2022-02-16 05:07:00|63.32|60.52|63.32|60.52|63.38|60.58|63.32|60.52|0
1644988030000|2022-02-16 05:07:10|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1644988040000|2022-02-16 05:07:20|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1644988050000|2022-02-16 05:07:30|63.28|60.48|63.25|60.45|63.28|60.48|63.25|60.45|0
1644988060000|2022-02-16 05:07:40|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1644988070000|2022-02-16 05:07:50|63.28|60.48|63.31|60.51|63.31|60.51|63.28|60.48|0
1644988080000|2022-02-16 05:08:00|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1644988090000|2022-02-16 05:08:10|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1644988100000|2022-02-16 05:08:20|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1644988110000|2022-02-16 05:08:30|63.31|60.51|63.25|60.45|63.31|60.51|63.25|60.45|0
1644988120000|2022-02-16 05:08:40|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1644988130000|2022-02-16 05:08:50|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1644988140000|2022-02-16 05:09:00|63.28|60.48|63.31|60.51|63.31|60.51|63.28|60.48|0
1644988160000|2022-02-16 05:09:20|63.28|60.48|63.28|60.48|63.28|60.48|63.25|60.45|0
1644988170000|2022-02-16 05:09:30|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1644988180000|2022-02-16 05:09:40|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1644988200000|2022-02-16 05:10:00|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1644988210000|2022-02-16 05:10:10|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1644988230000|2022-02-16 05:10:30|63.28|60.48|63.25|60.45|63.28|60.48|63.25|60.45|0
1644988240000|2022-02-16 05:10:40|63.31|60.51|63.28|60.48|63.31|60.51|63.25|60.45|0
1644988250000|2022-02-16 05:10:50|63.25|60.45|63.31|60.51|63.31|60.51|63.25|60.45|0
1644988260000|2022-02-16 05:11:00|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1644988270000|2022-02-16 05:11:10|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1644988280000|2022-02-16 05:11:20|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1644988290000|2022-02-16 05:11:30|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1644988300000|2022-02-16 05:11:40|63.38|60.58|63.31|60.51|63.38|60.58|63.31|60.51|0
1644988310000|2022-02-16 05:11:50|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1644988320000|2022-02-16 05:12:00|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1644988330000|2022-02-16 05:12:10|63.31|60.51|63.34|60.54|63.34|60.54|63.31|60.51|0
1644988340000|2022-02-16 05:12:20|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1644988350000|2022-02-16 05:12:30|63.41|60.61|63.44|60.64|63.44|60.64|63.41|60.61|0
1644988380000|2022-02-16 05:13:00|63.47|60.67|63.54|60.74|63.54|60.74|63.47|60.67|0
1644988390000|2022-02-16 05:13:10|63.57|60.77|63.7|60.9|63.7|60.9|63.57|60.77|0
1644988400000|2022-02-16 05:13:20|63.73|60.93|63.64|60.84|63.73|60.93|63.64|60.84|0
1644988410000|2022-02-16 05:13:30|63.7|60.9|63.77|60.97|63.77|60.97|63.7|60.9|0
1644988420000|2022-02-16 05:13:40|63.83|61.03|63.7|60.9|63.83|61.03|63.7|60.9|0
1644988440000|2022-02-16 05:14:00|63.73|60.93|63.73|60.93|63.73|60.93|63.73|60.93|0
1644988450000|2022-02-16 05:14:10|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1644988470000|2022-02-16 05:14:30|63.77|60.97|63.77|60.97|63.77|60.97|63.77|60.97|0
1644988480000|2022-02-16 05:14:40|63.76|60.96|63.7|60.9|63.76|60.96|63.7|60.9|0
1644988490000|2022-02-16 05:14:50|63.73|60.93|63.7|60.9|63.73|60.93|63.7|60.9|0
1644988500000|2022-02-16 05:15:00|63.73|60.93|63.83|61.03|63.83|61.03|63.73|60.93|0
1644988520000|2022-02-16 05:15:20|63.76|60.96|63.83|61.03|63.83|61.03|63.76|60.96|0
1644988530000|2022-02-16 05:15:30|63.76|60.96|63.64|60.84|63.76|60.96|63.64|60.84|0
1644988540000|2022-02-16 05:15:40|63.63|60.83|63.63|60.83|63.63|60.83|63.57|60.77|0
1644988550000|2022-02-16 05:15:50|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1644988560000|2022-02-16 05:16:00|63.63|60.83|63.63|60.83|63.67|60.87|63.63|60.83|0
1644988570000|2022-02-16 05:16:10|63.67|60.87|63.63|60.83|63.67|60.87|63.57|60.77|0
1644988580000|2022-02-16 05:16:20|63.57|60.77|63.54|60.74|63.57|60.77|63.51|60.71|0
1644988590000|2022-02-16 05:16:30|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1644988600000|2022-02-16 05:16:40|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1644988620000|2022-02-16 05:17:00|63.57|60.77|63.54|60.74|63.57|60.77|63.54|60.74|0
1644988630000|2022-02-16 05:17:10|63.5|60.7|63.54|60.74|63.54|60.74|63.5|60.7|0
1644988640000|2022-02-16 05:17:20|63.5|60.7|63.54|60.74|63.57|60.77|63.5|60.7|0
1644988650000|2022-02-16 05:17:30|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1644988660000|2022-02-16 05:17:40|63.5|60.7|63.63|60.83|63.63|60.83|63.5|60.7|0
1644988670000|2022-02-16 05:17:50|63.7|60.9|63.67|60.87|63.7|60.9|63.67|60.87|0
1644988680000|2022-02-16 05:18:00|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1644988690000|2022-02-16 05:18:10|63.67|60.87|63.63|60.83|63.67|60.87|63.63|60.83|0
1644988710000|2022-02-16 05:18:30|63.66|60.86|63.7|60.9|63.7|60.9|63.66|60.86|0
1644988730000|2022-02-16 05:18:50|63.63|60.83|63.66|60.86|63.66|60.86|63.63|60.83|0
1644988740000|2022-02-16 05:19:00|63.63|60.83|63.63|60.83|63.66|60.86|63.63|60.83|0
1644988750000|2022-02-16 05:19:10|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1644988760000|2022-02-16 05:19:20|63.47|60.67|63.5|60.7|63.5|60.7|63.47|60.67|0
1644988780000|2022-02-16 05:19:40|63.54|60.74|63.5|60.7|63.54|60.74|63.5|60.7|0
1644988810000|2022-02-16 05:20:10|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1644988830000|2022-02-16 05:20:30|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1644988840000|2022-02-16 05:20:40|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1644988860000|2022-02-16 05:21:00|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1644988870000|2022-02-16 05:21:10|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1644988890000|2022-02-16 05:21:30|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1644988900000|2022-02-16 05:21:40|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1644988910000|2022-02-16 05:21:50|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1644988950000|2022-02-16 05:22:30|63.47|60.67|63.47|60.67|63.5|60.7|63.47|60.67|0
1644988960000|2022-02-16 05:22:40|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1644988980000|2022-02-16 05:23:00|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1644989030000|2022-02-16 05:23:50|63.44|60.64|63.5|60.7|63.5|60.7|63.44|60.64|0
1644989040000|2022-02-16 05:24:00|63.53|60.73|63.53|60.73|63.53|60.73|63.5|60.7|0
1644989050000|2022-02-16 05:24:10|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1644989070000|2022-02-16 05:24:30|63.63|60.83|63.57|60.77|63.63|60.83|63.57|60.77|0
1644989080000|2022-02-16 05:24:40|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1644989090000|2022-02-16 05:24:50|63.57|60.77|63.5|60.7|63.57|60.77|63.5|60.7|0
1644989120000|2022-02-16 05:25:20|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1644989140000|2022-02-16 05:25:40|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1644989150000|2022-02-16 05:25:50|63.57|60.77|63.53|60.73|63.63|60.83|63.53|60.73|0
1644989160000|2022-02-16 05:26:00|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1644989190000|2022-02-16 05:26:30|63.5|60.7|63.57|60.77|63.57|60.77|63.5|60.7|0
1644989200000|2022-02-16 05:26:40|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1644989240000|2022-02-16 05:27:20|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1644989280000|2022-02-16 05:28:00|63.53|60.73|63.44|60.64|63.53|60.73|63.44|60.64|0
1644989290000|2022-02-16 05:28:10|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1644989300000|2022-02-16 05:28:20|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1644989310000|2022-02-16 05:28:30|63.5|60.7|63.44|60.64|63.5|60.7|63.44|60.64|0
1644989320000|2022-02-16 05:28:40|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1644989340000|2022-02-16 05:29:00|63.34|60.54|63.37|60.57|63.37|60.57|63.34|60.54|0
1644989370000|2022-02-16 05:29:30|63.31|60.51|63.34|60.54|63.37|60.57|63.31|60.51|0
1644989380000|2022-02-16 05:29:40|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1644989390000|2022-02-16 05:29:50|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1644989400000|2022-02-16 05:30:00|63.31|60.51|63.37|60.57|63.37|60.57|63.31|60.51|0
1644989410000|2022-02-16 05:30:10|63.4|60.6|63.44|60.64|63.44|60.64|63.4|60.6|0
1644989420000|2022-02-16 05:30:20|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1644989430000|2022-02-16 05:30:30|63.56|60.76|63.63|60.83|63.69|60.89|63.56|60.76|0
1644989440000|2022-02-16 05:30:40|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1644989450000|2022-02-16 05:30:50|63.53|60.73|63.44|60.64|63.53|60.73|63.44|60.64|0
1644989460000|2022-02-16 05:31:00|63.43|60.63|63.43|60.63|63.43|60.63|63.4|60.6|0
1644989470000|2022-02-16 05:31:10|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1644989480000|2022-02-16 05:31:20|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1644989490000|2022-02-16 05:31:30|63.53|60.73|63.56|60.76|63.56|60.76|63.53|60.73|0
1644989500000|2022-02-16 05:31:40|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1644989510000|2022-02-16 05:31:50|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1644989520000|2022-02-16 05:32:00|63.5|60.7|63.53|60.73|63.53|60.73|63.5|60.7|0
1644989530000|2022-02-16 05:32:10|63.56|60.76|63.56|60.76|63.56|60.76|63.53|60.73|0
1644989540000|2022-02-16 05:32:20|63.59|60.79|63.56|60.76|63.59|60.79|63.56|60.76|0
1644989550000|2022-02-16 05:32:30|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1644989560000|2022-02-16 05:32:40|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1644989570000|2022-02-16 05:32:50|63.53|60.73|63.5|60.7|63.53|60.73|63.5|60.7|0
1644989580000|2022-02-16 05:33:00|63.53|60.73|63.53|60.73|63.56|60.76|63.53|60.73|0
1644989590000|2022-02-16 05:33:10|63.56|60.76|63.56|60.76|63.56|60.76|63.5|60.7|0
1644989600000|2022-02-16 05:33:20|63.53|60.73|63.56|60.76|63.56|60.76|63.53|60.73|0
1644989620000|2022-02-16 05:33:40|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1644989630000|2022-02-16 05:33:50|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1644989680000|2022-02-16 05:34:40|63.5|60.7|63.46|60.66|63.5|60.7|63.46|60.66|0
1644989690000|2022-02-16 05:34:50|63.5|60.7|63.37|60.57|63.5|60.7|63.37|60.57|0
1644989700000|2022-02-16 05:35:00|63.43|60.63|63.43|60.63|63.46|60.66|63.43|60.63|0
1644989710000|2022-02-16 05:35:10|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1644989720000|2022-02-16 05:35:20|63.43|60.63|63.37|60.57|63.43|60.63|63.37|60.57|0
1644989730000|2022-02-16 05:35:30|63.43|60.63|63.4|60.6|63.46|60.66|63.4|60.6|0
1644989740000|2022-02-16 05:35:40|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1644989750000|2022-02-16 05:35:50|63.46|60.66|63.43|60.63|63.46|60.66|63.43|60.63|0
1644989760000|2022-02-16 05:36:00|63.5|60.7|63.43|60.63|63.5|60.7|63.43|60.63|0
1644989770000|2022-02-16 05:36:10|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1644989780000|2022-02-16 05:36:20|63.43|60.63|63.4|60.6|63.43|60.63|63.4|60.6|0
1644989790000|2022-02-16 05:36:30|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1644989800000|2022-02-16 05:36:40|63.3|60.5|63.43|60.63|63.43|60.63|63.3|60.5|0
1644989830000|2022-02-16 05:37:10|63.4|60.6|63.43|60.63|63.43|60.63|63.4|60.6|0
1644989840000|2022-02-16 05:37:20|63.4|60.6|63.4|60.6|63.43|60.63|63.4|60.6|0
1644989850000|2022-02-16 05:37:30|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1644989860000|2022-02-16 05:37:40|63.4|60.6|63.37|60.57|63.4|60.6|63.37|60.57|0
1644989870000|2022-02-16 05:37:50|63.4|60.6|63.43|60.63|63.43|60.63|63.4|60.6|0
1644989890000|2022-02-16 05:38:10|63.46|60.66|63.5|60.7|63.5|60.7|63.46|60.66|0
1644989900000|2022-02-16 05:38:20|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1644989910000|2022-02-16 05:38:30|63.5|60.7|63.56|60.76|63.56|60.76|63.5|60.7|0
1644989920000|2022-02-16 05:38:40|63.63|60.83|63.63|60.83|63.63|60.83|63.63|60.83|0
1644989930000|2022-02-16 05:38:50|63.59|60.79|63.56|60.76|63.59|60.79|63.53|60.73|0
1644989940000|2022-02-16 05:39:00|63.5|60.7|63.56|60.76|63.56|60.76|63.5|60.7|0
1644989990000|2022-02-16 05:39:50|63.59|60.79|63.56|60.76|63.59|60.79|63.56|60.76|0
1644990000000|2022-02-16 05:40:00|63.63|60.83|63.63|60.83|63.63|60.83|63.63|60.83|0
1644990010000|2022-02-16 05:40:10|63.56|60.76|63.56|60.76|63.63|60.83|63.56|60.76|0
1644990020000|2022-02-16 05:40:20|63.53|60.73|63.56|60.76|63.56|60.76|63.53|60.73|0
1644990040000|2022-02-16 05:40:40|63.53|60.73|63.5|60.7|63.53|60.73|63.5|60.7|0
1644990070000|2022-02-16 05:41:10|63.46|60.66|63.46|60.66|63.46|60.66|63.46|60.66|0
1644990080000|2022-02-16 05:41:20|63.5|60.7|63.5|60.7|63.5|60.7|63.46|60.66|0
1644990110000|2022-02-16 05:41:50|63.37|60.57|63.43|60.63|63.43|60.63|63.37|60.57|0
1644990140000|2022-02-16 05:42:20|63.46|60.66|63.43|60.63|63.46|60.66|63.43|60.63|0
1644990190000|2022-02-16 05:43:10|63.46|60.66|63.49|60.69|63.49|60.69|63.46|60.66|0
1644990230000|2022-02-16 05:43:50|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1644990240000|2022-02-16 05:44:00|63.53|60.73|63.56|60.76|63.56|60.76|63.53|60.73|0
1644990250000|2022-02-16 05:44:10|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1644990260000|2022-02-16 05:44:20|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1644990270000|2022-02-16 05:44:30|63.49|60.69|63.53|60.73|63.53|60.73|63.49|60.69|0
1644990280000|2022-02-16 05:44:40|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1644990290000|2022-02-16 05:44:50|63.53|60.73|63.56|60.76|63.56|60.76|63.53|60.73|0
1644990300000|2022-02-16 05:45:00|63.53|60.73|63.56|60.76|63.56|60.76|63.53|60.73|0
1644990340000|2022-02-16 05:45:40|63.62|60.82|63.62|60.82|63.62|60.82|63.62|60.82|0
1644990350000|2022-02-16 05:45:50|63.59|60.79|63.62|60.82|63.62|60.82|63.59|60.79|0
1644990360000|2022-02-16 05:46:00|63.65|60.85|63.62|60.82|63.65|60.85|63.62|60.82|0
1644990370000|2022-02-16 05:46:10|63.65|60.85|63.69|60.89|63.69|60.89|63.65|60.85|0
1644990380000|2022-02-16 05:46:20|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1644990390000|2022-02-16 05:46:30|63.69|60.89|63.75|60.95|63.75|60.95|63.69|60.89|0
1644990400000|2022-02-16 05:46:40|63.69|60.89|63.72|60.92|63.72|60.92|63.69|60.89|0
1644990410000|2022-02-16 05:46:50|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1644990460000|2022-02-16 05:47:40|63.72|60.92|63.72|60.92|63.72|60.92|63.72|60.92|0
1644990470000|2022-02-16 05:47:50|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1644990480000|2022-02-16 05:48:00|63.78|60.98|63.82|61.02|63.82|61.02|63.78|60.98|0
1644990490000|2022-02-16 05:48:10|63.88|61.08|63.88|61.08|63.88|61.08|63.82|61.02|0
1644990500000|2022-02-16 05:48:20|63.85|61.05|63.88|61.08|63.88|61.08|63.85|61.05|0
1644990530000|2022-02-16 05:48:50|63.82|61.02|63.85|61.05|63.85|61.05|63.82|61.02|0
1644990540000|2022-02-16 05:49:00|63.82|61.02|63.82|61.02|63.82|61.02|63.82|61.02|0
1644990580000|2022-02-16 05:49:40|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1644990590000|2022-02-16 05:49:50|63.65|60.85|63.65|60.85|63.69|60.89|63.65|60.85|0
1644990600000|2022-02-16 05:50:00|63.69|60.89|63.62|60.82|63.69|60.89|63.62|60.82|0
1644990610000|2022-02-16 05:50:10|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1644990620000|2022-02-16 05:50:20|63.69|60.89|63.69|60.89|63.69|60.89|63.65|60.85|0
1644990640000|2022-02-16 05:50:40|63.65|60.85|63.62|60.82|63.65|60.85|63.62|60.82|0
1644990650000|2022-02-16 05:50:50|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1644990660000|2022-02-16 05:51:00|63.72|60.92|63.75|60.95|63.75|60.95|63.72|60.92|0
1644990680000|2022-02-16 05:51:20|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1644990740000|2022-02-16 05:52:20|63.75|60.95|63.72|60.92|63.75|60.95|63.72|60.92|0
1644990750000|2022-02-16 05:52:30|63.75|60.95|63.82|61.02|63.82|61.02|63.75|60.95|0
1644990760000|2022-02-16 05:52:40|63.85|61.05|63.82|61.02|63.88|61.08|63.82|61.02|0
1644990770000|2022-02-16 05:52:50|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1644990780000|2022-02-16 05:53:00|63.69|60.89|63.69|60.89|63.69|60.89|63.65|60.85|0
1644990800000|2022-02-16 05:53:20|63.72|60.92|63.72|60.92|63.72|60.92|63.72|60.92|0
1644990810000|2022-02-16 05:53:30|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1644990820000|2022-02-16 05:53:40|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1644990830000|2022-02-16 05:53:50|63.68|60.88|63.68|60.88|63.68|60.88|63.68|60.88|0
1644990840000|2022-02-16 05:54:00|63.62|60.82|63.62|60.82|63.62|60.82|63.62|60.82|0
1644990870000|2022-02-16 05:54:30|63.56|60.76|63.62|60.82|63.62|60.82|63.56|60.76|0
1644990900000|2022-02-16 05:55:00|63.56|60.76|63.65|60.85|63.65|60.85|63.56|60.76|0
1644990910000|2022-02-16 05:55:10|63.62|60.82|63.62|60.82|63.62|60.82|63.62|60.82|0
1644990930000|2022-02-16 05:55:30|63.55|60.75|63.55|60.75|63.55|60.75|63.55|60.75|0
1644990940000|2022-02-16 05:55:40|63.49|60.69|63.49|60.69|63.55|60.75|63.49|60.69|0
1644990950000|2022-02-16 05:55:50|63.55|60.75|63.55|60.75|63.55|60.75|63.55|60.75|0
1644990960000|2022-02-16 05:56:00|63.49|60.69|63.49|60.69|63.49|60.69|63.49|60.69|0
1644990970000|2022-02-16 05:56:10|63.52|60.72|63.49|60.69|63.55|60.75|63.49|60.69|0
1644990980000|2022-02-16 05:56:20|63.52|60.72|63.55|60.75|63.55|60.75|63.49|60.69|0
1644990990000|2022-02-16 05:56:30|63.59|60.79|63.62|60.82|63.62|60.82|63.55|60.75|0
1644991000000|2022-02-16 05:56:40|63.68|60.88|63.62|60.82|63.68|60.88|63.62|60.82|0
1644991010000|2022-02-16 05:56:50|63.68|60.88|63.68|60.88|63.75|60.95|63.68|60.88|0
1644991020000|2022-02-16 05:57:00|63.71|60.91|63.68|60.88|63.75|60.95|63.68|60.88|0
1644991030000|2022-02-16 05:57:10|63.71|60.91|63.68|60.88|63.75|60.95|63.68|60.88|0
1644991040000|2022-02-16 05:57:20|63.62|60.82|63.62|60.82|63.62|60.82|63.62|60.82|0
1644991050000|2022-02-16 05:57:30|63.55|60.75|63.49|60.69|63.55|60.75|63.49|60.69|0
1644991060000|2022-02-16 05:57:40|63.46|60.66|63.42|60.62|63.46|60.66|63.42|60.62|0
1644991070000|2022-02-16 05:57:50|63.49|60.69|63.49|60.69|63.49|60.69|63.49|60.69|0
1644991080000|2022-02-16 05:58:00|63.55|60.75|63.55|60.75|63.55|60.75|63.55|60.75|0
1644991090000|2022-02-16 05:58:10|63.58|60.78|63.55|60.75|63.58|60.78|63.55|60.75|0
1644991100000|2022-02-16 05:58:20|63.58|60.78|63.55|60.75|63.62|60.82|63.55|60.75|0
1644991110000|2022-02-16 05:58:30|63.58|60.78|63.68|60.88|63.68|60.88|63.58|60.78|0
1644991120000|2022-02-16 05:58:40|63.71|60.91|63.71|60.91|63.71|60.91|63.71|60.91|0
1644991130000|2022-02-16 05:58:50|63.68|60.88|63.68|60.88|63.68|60.88|63.68|60.88|0
1644991140000|2022-02-16 05:59:00|63.65|60.85|63.68|60.88|63.68|60.88|63.62|60.82|0
1644991150000|2022-02-16 05:59:10|63.62|60.82|63.68|60.88|63.68|60.88|63.62|60.82|0
1644991160000|2022-02-16 05:59:20|63.75|60.95|63.68|60.88|63.75|60.95|63.68|60.88|0
1644991170000|2022-02-16 05:59:30|63.58|60.78|63.55|60.75|63.62|60.82|63.55|60.75|0
1644991180000|2022-02-16 05:59:40|63.58|60.78|63.62|60.82|63.62|60.82|63.58|60.78|0
1644991190000|2022-02-16 05:59:50|63.58|60.78|63.58|60.78|63.58|60.78|63.58|60.78|0
1644991200000|2022-02-16 06:00:00|63.62|60.82|63.52|60.72|63.62|60.82|63.49|60.69|0
1644991210000|2022-02-16 06:00:10|63.49|60.69|63.55|60.75|63.55|60.75|63.49|60.69|0
1644991220000|2022-02-16 06:00:20|63.45|60.65|63.49|60.69|63.55|60.75|63.45|60.65|0
1644991230000|2022-02-16 06:00:30|63.45|60.65|63.42|60.62|63.45|60.65|63.42|60.62|0
1644991240000|2022-02-16 06:00:40|63.45|60.65|63.45|60.65|63.49|60.69|63.45|60.65|0
1644991250000|2022-02-16 06:00:50|63.49|60.69|63.58|60.78|63.58|60.78|63.45|60.65|0
1644991260000|2022-02-16 06:01:00|63.62|60.82|63.81|61.01|63.81|61.01|63.62|60.82|0
1644991270000|2022-02-16 06:01:10|63.88|61.08|63.84|61.04|63.88|61.08|63.84|61.04|0
1644991280000|2022-02-16 06:01:20|63.88|61.08|63.81|61.01|63.88|61.08|63.81|61.01|0
1644991290000|2022-02-16 06:01:30|63.84|61.04|63.88|61.08|63.88|61.08|63.81|61.01|0
1644991300000|2022-02-16 06:01:40|63.94|61.14|64.14|61.34|64.14|61.34|63.94|61.14|0
1644991310000|2022-02-16 06:01:50|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1644991320000|2022-02-16 06:02:00|64.14|61.34|64.14|61.34|64.14|61.34|64.07|61.27|0
1644991330000|2022-02-16 06:02:10|64.2|61.4|63.97|61.17|64.2|61.4|63.97|61.17|0
1644991340000|2022-02-16 06:02:20|64.01|61.21|63.94|61.14|64.01|61.21|63.94|61.14|0
1644991350000|2022-02-16 06:02:30|63.97|61.17|63.97|61.17|64.01|61.21|63.94|61.14|0
1644991360000|2022-02-16 06:02:40|63.94|61.14|64.01|61.21|64.01|61.21|63.94|61.14|0
1644991370000|2022-02-16 06:02:50|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1644991380000|2022-02-16 06:03:00|64.04|61.24|64.04|61.24|64.07|61.27|64.04|61.24|0
1644991390000|2022-02-16 06:03:10|64.01|61.21|63.81|61.01|64.01|61.21|63.81|61.01|0
1644991400000|2022-02-16 06:03:20|63.84|61.04|63.88|61.08|63.88|61.08|63.81|61.01|0
1644991410000|2022-02-16 06:03:30|63.94|61.14|63.94|61.14|63.94|61.14|63.94|61.14|0
1644991420000|2022-02-16 06:03:40|63.91|61.11|63.91|61.11|63.91|61.11|63.91|61.11|0
1644991430000|2022-02-16 06:03:50|63.94|61.14|63.88|61.08|63.94|61.14|63.88|61.08|0
1644991440000|2022-02-16 06:04:00|63.81|61.01|63.81|61.01|63.81|61.01|63.81|61.01|0
1644991450000|2022-02-16 06:04:10|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1644991460000|2022-02-16 06:04:20|63.68|60.88|63.68|60.88|63.68|60.88|63.68|60.88|0
1644991470000|2022-02-16 06:04:30|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1644991480000|2022-02-16 06:04:40|63.62|60.82|63.55|60.75|63.62|60.82|63.55|60.75|0
1644991490000|2022-02-16 06:04:50|63.49|60.69|63.45|60.65|63.49|60.69|63.45|60.65|0
1644991500000|2022-02-16 06:05:00|63.42|60.62|63.23|60.43|63.42|60.62|63.23|60.43|0
1644991510000|2022-02-16 06:05:10|63.16|60.36|63.19|60.39|63.19|60.39|63.16|60.36|0
1644991520000|2022-02-16 06:05:20|63.23|60.43|63.26|60.46|63.26|60.46|63.23|60.43|0
1644991530000|2022-02-16 06:05:30|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1644991540000|2022-02-16 06:05:40|63.36|60.56|63.29|60.49|63.36|60.56|63.29|60.49|0
1644991550000|2022-02-16 06:05:50|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1644991560000|2022-02-16 06:06:00|63.36|60.56|63.32|60.52|63.36|60.56|63.32|60.52|0
1644991570000|2022-02-16 06:06:10|63.29|60.49|63.16|60.36|63.29|60.49|63.16|60.36|0
1644991580000|2022-02-16 06:06:20|63.19|60.39|63.16|60.36|63.23|60.43|63.16|60.36|0
1644991590000|2022-02-16 06:06:30|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1644991600000|2022-02-16 06:06:40|63.16|60.36|63.16|60.36|63.23|60.43|63.16|60.36|0
1644991620000|2022-02-16 06:07:00|63.23|60.43|63.23|60.43|63.23|60.43|63.19|60.39|0
1644991630000|2022-02-16 06:07:10|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1644991640000|2022-02-16 06:07:20|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1644991650000|2022-02-16 06:07:30|63.16|60.36|63.16|60.36|63.16|60.36|63.13|60.33|0
1644991660000|2022-02-16 06:07:40|63.13|60.33|63.1|60.3|63.13|60.33|63.1|60.3|0
1644991670000|2022-02-16 06:07:50|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1644991680000|2022-02-16 06:08:00|63.06|60.26|63.1|60.3|63.1|60.3|63.03|60.23|0
1644991690000|2022-02-16 06:08:10|63.13|60.33|63.16|60.36|63.16|60.36|63.13|60.33|0
1644991710000|2022-02-16 06:08:30|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1644991720000|2022-02-16 06:08:40|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1644991730000|2022-02-16 06:08:50|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1644991740000|2022-02-16 06:09:00|62.91|60.11|62.9|60.1|62.94|60.14|62.9|60.1|0
1644991750000|2022-02-16 06:09:10|62.94|60.14|63.03|60.23|63.03|60.23|62.94|60.14|0
1644991760000|2022-02-16 06:09:20|63.06|60.26|63.1|60.3|63.1|60.3|63.03|60.23|0
1644991770000|2022-02-16 06:09:30|63.16|60.36|63.1|60.3|63.16|60.36|63.1|60.3|0
1644991800000|2022-02-16 06:10:00|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1644991810000|2022-02-16 06:10:10|62.97|60.17|63.03|60.23|63.03|60.23|62.97|60.17|0
1644991830000|2022-02-16 06:10:30|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1644991840000|2022-02-16 06:10:40|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1644991850000|2022-02-16 06:10:50|62.97|60.17|63.03|60.23|63.03|60.23|62.97|60.17|0
1644991860000|2022-02-16 06:11:00|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1644991870000|2022-02-16 06:11:10|63.16|60.36|63.23|60.43|63.23|60.43|63.16|60.36|0
1644991880000|2022-02-16 06:11:20|63.29|60.49|63.26|60.46|63.29|60.49|63.26|60.46|0
1644991890000|2022-02-16 06:11:30|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1644991920000|2022-02-16 06:12:00|63.42|60.62|63.42|60.62|63.42|60.62|63.39|60.59|0
1644991940000|2022-02-16 06:12:20|63.39|60.59|63.39|60.59|63.39|60.59|63.39|60.59|0
1644991950000|2022-02-16 06:12:30|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1644991960000|2022-02-16 06:12:40|63.39|60.59|63.48|60.68|63.48|60.68|63.39|60.59|0
1644991970000|2022-02-16 06:12:50|63.45|60.65|63.42|60.62|63.45|60.65|63.42|60.62|0
1644991990000|2022-02-16 06:13:10|63.39|60.59|63.42|60.62|63.42|60.62|63.35|60.55|0
1644992000000|2022-02-16 06:13:20|63.45|60.65|63.45|60.65|63.48|60.68|63.45|60.65|0
1644992010000|2022-02-16 06:13:30|63.42|60.62|63.48|60.68|63.48|60.68|63.42|60.62|0
1644992020000|2022-02-16 06:13:40|63.42|60.62|63.42|60.62|63.45|60.65|63.42|60.62|0
1644992040000|2022-02-16 06:14:00|63.32|60.52|63.35|60.55|63.35|60.55|63.32|60.52|0
1644992050000|2022-02-16 06:14:10|63.32|60.52|63.32|60.52|63.32|60.52|63.29|60.49|0
1644992060000|2022-02-16 06:14:20|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1644992070000|2022-02-16 06:14:30|63.32|60.52|63.35|60.55|63.35|60.55|63.32|60.52|0
1644992080000|2022-02-16 06:14:40|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1644992090000|2022-02-16 06:14:50|63.35|60.55|63.35|60.55|63.35|60.55|63.32|60.52|0
1644992100000|2022-02-16 06:15:00|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1644992110000|2022-02-16 06:15:10|63.32|60.52|63.29|60.49|63.32|60.52|63.29|60.49|0
1644992120000|2022-02-16 06:15:20|63.35|60.55|63.38|60.58|63.38|60.58|63.35|60.55|0
1644992130000|2022-02-16 06:15:30|63.35|60.55|63.29|60.49|63.38|60.58|63.29|60.49|0
1644992140000|2022-02-16 06:15:40|63.32|60.52|63.29|60.49|63.32|60.52|63.29|60.49|0
1644992150000|2022-02-16 06:15:50|63.22|60.42|63.19|60.39|63.22|60.42|63.19|60.39|0
1644992160000|2022-02-16 06:16:00|63.22|60.42|63.29|60.49|63.29|60.49|63.22|60.42|0
1644992170000|2022-02-16 06:16:10|63.32|60.52|63.35|60.55|63.35|60.55|63.32|60.52|0
1644992180000|2022-02-16 06:16:20|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1644992190000|2022-02-16 06:16:30|63.35|60.55|63.35|60.55|63.35|60.55|63.29|60.49|0
1644992200000|2022-02-16 06:16:40|63.32|60.52|63.32|60.52|63.35|60.55|63.32|60.52|0
1644992210000|2022-02-16 06:16:50|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1644992220000|2022-02-16 06:17:00|63.38|60.58|63.42|60.62|63.42|60.62|63.38|60.58|0
1644992230000|2022-02-16 06:17:10|63.45|60.65|63.42|60.62|63.45|60.65|63.42|60.62|0
1644992260000|2022-02-16 06:17:40|63.48|60.68|63.48|60.68|63.48|60.68|63.48|60.68|0
1644992270000|2022-02-16 06:17:50|63.55|60.75|63.61|60.81|63.61|60.81|63.55|60.75|0
1644992280000|2022-02-16 06:18:00|63.64|60.84|63.68|60.88|63.68|60.88|63.64|60.84|0
1644992300000|2022-02-16 06:18:20|63.74|60.94|63.81|61.01|63.81|61.01|63.74|60.94|0
1644992310000|2022-02-16 06:18:30|63.74|60.94|63.71|60.91|63.74|60.94|63.71|60.91|0
1644992320000|2022-02-16 06:18:40|63.74|60.94|63.77|60.97|63.81|61.01|63.74|60.94|0
1644992330000|2022-02-16 06:18:50|63.74|60.94|63.74|60.94|63.77|60.97|63.74|60.94|0
1644992340000|2022-02-16 06:19:00|63.71|60.91|63.68|60.88|63.71|60.91|63.68|60.88|0
1644992350000|2022-02-16 06:19:10|63.64|60.84|63.68|60.88|63.68|60.88|63.64|60.84|0
1644992360000|2022-02-16 06:19:20|63.61|60.81|63.61|60.81|63.64|60.84|63.61|60.81|0
1644992370000|2022-02-16 06:19:30|63.58|60.78|63.61|60.81|63.61|60.81|63.58|60.78|0
1644992380000|2022-02-16 06:19:40|63.68|60.88|63.67|60.87|63.68|60.88|63.67|60.87|0
1644992390000|2022-02-16 06:19:50|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1644992400000|2022-02-16 06:20:00|63.77|60.97|63.74|60.94|63.77|60.97|63.74|60.94|0
1644992410000|2022-02-16 06:20:10|63.77|60.97|63.74|60.94|63.77|60.97|63.74|60.94|0
1644992430000|2022-02-16 06:20:30|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1644992440000|2022-02-16 06:20:40|63.71|60.91|63.74|60.94|63.74|60.94|63.71|60.91|0
1644992450000|2022-02-16 06:20:50|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1644992460000|2022-02-16 06:21:00|63.71|60.91|63.67|60.87|63.71|60.91|63.67|60.87|0
1644992470000|2022-02-16 06:21:10|63.74|60.94|63.74|60.94|63.74|60.94|63.67|60.87|0
1644992490000|2022-02-16 06:21:30|63.67|60.87|63.74|60.94|63.74|60.94|63.67|60.87|0
1644992500000|2022-02-16 06:21:40|63.67|60.87|63.74|60.94|63.74|60.94|63.67|60.87|0
1644992510000|2022-02-16 06:21:50|63.8|61|63.8|61|63.8|61|63.8|61|0
1644992540000|2022-02-16 06:22:20|63.87|61.07|63.83|61.03|63.87|61.07|63.83|61.03|0
1644992550000|2022-02-16 06:22:30|63.87|61.07|63.8|61|63.87|61.07|63.8|61|0
1644992560000|2022-02-16 06:22:40|63.87|61.07|63.87|61.07|63.87|61.07|63.83|61.03|0
1644992570000|2022-02-16 06:22:50|63.83|61.03|63.9|61.1|63.9|61.1|63.83|61.03|0
1644992580000|2022-02-16 06:23:00|63.87|61.07|63.87|61.07|63.87|61.07|63.87|61.07|0
1644992590000|2022-02-16 06:23:10|63.8|61|63.8|61|63.8|61|63.8|61|0
1644992600000|2022-02-16 06:23:20|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1644992620000|2022-02-16 06:23:40|63.7|60.9|63.74|60.94|63.74|60.94|63.7|60.9|0
1644992640000|2022-02-16 06:24:00|63.7|60.9|63.67|60.87|63.7|60.9|63.67|60.87|0
1644992650000|2022-02-16 06:24:10|63.64|60.84|63.7|60.9|63.7|60.9|63.64|60.84|0
1644992660000|2022-02-16 06:24:20|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1644992670000|2022-02-16 06:24:30|63.8|61|63.8|61|63.8|61|63.8|61|0
1644992700000|2022-02-16 06:25:00|63.74|60.94|63.8|61|63.8|61|63.74|60.94|0
1644992720000|2022-02-16 06:25:20|63.83|61.03|63.87|61.07|63.87|61.07|63.83|61.03|0
1644992730000|2022-02-16 06:25:30|63.8|61|63.74|60.94|63.8|61|63.74|60.94|0
1644992750000|2022-02-16 06:25:50|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1644992760000|2022-02-16 06:26:00|63.74|60.94|63.67|60.87|63.74|60.94|63.67|60.87|0
1644992770000|2022-02-16 06:26:10|63.7|60.9|63.67|60.87|63.7|60.9|63.67|60.87|0
1644992790000|2022-02-16 06:26:30|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1644992820000|2022-02-16 06:27:00|63.77|60.97|63.74|60.94|63.8|61|63.74|60.94|0
1644992830000|2022-02-16 06:27:10|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1644992840000|2022-02-16 06:27:20|63.7|60.9|63.74|60.94|63.74|60.94|63.7|60.9|0
1644992850000|2022-02-16 06:27:30|63.7|60.9|63.67|60.87|63.7|60.9|63.67|60.87|0
1644992860000|2022-02-16 06:27:40|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1644992870000|2022-02-16 06:27:50|63.67|60.87|63.7|60.9|63.74|60.94|63.67|60.87|0
1644992880000|2022-02-16 06:28:00|63.74|60.94|63.7|60.9|63.74|60.94|63.7|60.9|0
1644992890000|2022-02-16 06:28:10|63.74|60.94|63.8|61|63.8|61|63.74|60.94|0
1644992900000|2022-02-16 06:28:20|63.77|60.97|63.74|60.94|63.77|60.97|63.74|60.94|0
1644992910000|2022-02-16 06:28:30|63.77|60.97|63.8|61|63.8|61|63.77|60.97|0
1644992940000|2022-02-16 06:29:00|63.74|60.94|63.74|60.94|63.8|61|63.74|60.94|0
1644992950000|2022-02-16 06:29:10|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1644992960000|2022-02-16 06:29:20|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1644992980000|2022-02-16 06:29:40|63.8|61|63.8|61|63.8|61|63.8|61|0
1644993010000|2022-02-16 06:30:10|63.87|61.07|63.9|61.1|63.93|61.13|63.87|61.07|0
1644993020000|2022-02-16 06:30:20|63.87|61.07|63.87|61.07|63.87|61.07|63.87|61.07|0
1644993030000|2022-02-16 06:30:30|63.9|61.1|63.9|61.1|63.9|61.1|63.87|61.07|0
1644993040000|2022-02-16 06:30:40|63.87|61.07|63.93|61.13|63.93|61.13|63.87|61.07|0
1644993050000|2022-02-16 06:30:50|63.9|61.1|63.93|61.13|63.93|61.13|63.9|61.1|0
1644993060000|2022-02-16 06:31:00|64.03|61.23|64|61.2|64.03|61.23|64|61.2|0
1644993070000|2022-02-16 06:31:10|63.96|61.16|63.96|61.16|63.96|61.16|63.93|61.13|0
1644993080000|2022-02-16 06:31:20|64|61.2|64|61.2|64|61.2|64|61.2|0
1644993090000|2022-02-16 06:31:30|64.03|61.23|64|61.2|64.03|61.23|64|61.2|0
1644993100000|2022-02-16 06:31:40|63.99|61.19|64.06|61.26|64.06|61.26|63.99|61.19|0
1644993120000|2022-02-16 06:32:00|64.19|61.39|64.16|61.36|64.19|61.39|64.16|61.36|0
1644993130000|2022-02-16 06:32:10|64.19|61.39|64.12|61.32|64.19|61.39|64.12|61.32|0
1644993140000|2022-02-16 06:32:20|64.09|61.29|64.12|61.32|64.12|61.32|64.06|61.26|0
1644993150000|2022-02-16 06:32:30|64.09|61.29|64.12|61.32|64.12|61.32|64.09|61.29|0
1644993170000|2022-02-16 06:32:50|64.09|61.29|64.12|61.32|64.12|61.32|64.09|61.29|0
1644993180000|2022-02-16 06:33:00|64.09|61.29|64.12|61.32|64.12|61.32|64.09|61.29|0
1644993200000|2022-02-16 06:33:20|64.09|61.29|64.19|61.39|64.19|61.39|64.09|61.29|0
1644993220000|2022-02-16 06:33:40|64.29|61.49|64.25|61.45|64.29|61.49|64.25|61.45|0
1644993230000|2022-02-16 06:33:50|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1644993240000|2022-02-16 06:34:00|64.19|61.39|64.22|61.42|64.22|61.42|64.19|61.39|0
1644993250000|2022-02-16 06:34:10|64.19|61.39|64.22|61.42|64.22|61.42|64.19|61.39|0
1644993260000|2022-02-16 06:34:20|64.19|61.39|64.25|61.45|64.25|61.45|64.19|61.39|0
1644993270000|2022-02-16 06:34:30|64.32|61.52|64.32|61.52|64.32|61.52|64.25|61.45|0
1644993280000|2022-02-16 06:34:40|64.25|61.45|64.12|61.32|64.25|61.45|64.12|61.32|0
1644993290000|2022-02-16 06:34:50|64.16|61.36|64.19|61.39|64.19|61.39|64.16|61.36|0
1644993300000|2022-02-16 06:35:00|64.06|61.26|64.12|61.32|64.12|61.32|64.06|61.26|0
1644993310000|2022-02-16 06:35:10|64.09|61.29|64.12|61.32|64.12|61.32|64.09|61.29|0
1644993320000|2022-02-16 06:35:20|64.06|61.26|64.02|61.22|64.06|61.26|64.02|61.22|0
1644993330000|2022-02-16 06:35:30|64.06|61.26|63.99|61.19|64.06|61.26|63.99|61.19|0
1644993340000|2022-02-16 06:35:40|64.02|61.22|63.99|61.19|64.02|61.22|63.99|61.19|0
1644993360000|2022-02-16 06:36:00|64.02|61.22|64.02|61.22|64.02|61.22|63.99|61.19|0
1644993370000|2022-02-16 06:36:10|64.06|61.26|64.06|61.26|64.06|61.26|64.06|61.26|0
1644993380000|2022-02-16 06:36:20|63.99|61.19|63.99|61.19|63.99|61.19|63.99|61.19|0
1644993390000|2022-02-16 06:36:30|64.06|61.26|64.06|61.26|64.06|61.26|64.06|61.26|0
1644993400000|2022-02-16 06:36:40|63.99|61.19|63.99|61.19|63.99|61.19|63.99|61.19|0
1644993420000|2022-02-16 06:37:00|64.02|61.22|64.06|61.26|64.06|61.26|64.02|61.22|0
1644993430000|2022-02-16 06:37:10|63.99|61.19|63.99|61.19|63.99|61.19|63.99|61.19|0
1644993440000|2022-02-16 06:37:20|64.06|61.26|64.06|61.26|64.06|61.26|64.06|61.26|0
1644993450000|2022-02-16 06:37:30|64.02|61.22|64.06|61.26|64.06|61.26|64.02|61.22|0
1644993470000|2022-02-16 06:37:50|64.09|61.29|64.06|61.26|64.09|61.29|64.06|61.26|0
1644993480000|2022-02-16 06:38:00|64.09|61.29|64.12|61.32|64.12|61.32|64.09|61.29|0
1644993490000|2022-02-16 06:38:10|64.15|61.35|64.12|61.32|64.15|61.35|64.12|61.32|0
1644993510000|2022-02-16 06:38:30|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1644993520000|2022-02-16 06:38:40|64.06|61.26|64.06|61.26|64.06|61.26|64.06|61.26|0
1644993540000|2022-02-16 06:39:00|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1644993550000|2022-02-16 06:39:10|64.06|61.26|64.06|61.26|64.06|61.26|64.02|61.22|0
1644993560000|2022-02-16 06:39:20|64.02|61.22|64.06|61.26|64.06|61.26|64.02|61.22|0
1644993570000|2022-02-16 06:39:30|64.12|61.32|64.09|61.29|64.12|61.32|64.09|61.29|0
1644993600000|2022-02-16 06:40:00|64.06|61.26|64.06|61.26|64.06|61.26|64.06|61.26|0
1644993610000|2022-02-16 06:40:10|64.12|61.32|63.99|61.19|64.12|61.32|63.99|61.19|0
1644993620000|2022-02-16 06:40:20|64.02|61.22|64.12|61.32|64.12|61.32|63.99|61.19|0
1644993640000|2022-02-16 06:40:40|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1644993650000|2022-02-16 06:40:50|64.19|61.39|64.12|61.32|64.19|61.39|64.12|61.32|0
1644993660000|2022-02-16 06:41:00|64.19|61.39|64.19|61.39|64.19|61.39|64.19|61.39|0
1644993670000|2022-02-16 06:41:10|64.25|61.45|64.32|61.52|64.32|61.52|64.25|61.45|0
1644993680000|2022-02-16 06:41:20|64.28|61.48|64.32|61.52|64.32|61.52|64.28|61.48|0
1644993700000|2022-02-16 06:41:40|64.25|61.45|64.25|61.45|64.32|61.52|64.25|61.45|0
1644993710000|2022-02-16 06:41:50|64.28|61.48|64.32|61.52|64.32|61.52|64.28|61.48|0
1644993720000|2022-02-16 06:42:00|64.28|61.48|64.25|61.45|64.28|61.48|64.25|61.45|0
1644993730000|2022-02-16 06:42:10|64.28|61.48|64.32|61.52|64.32|61.52|64.28|61.48|0
1644993750000|2022-02-16 06:42:30|64.22|61.42|64.19|61.39|64.22|61.42|64.19|61.39|0
1644993760000|2022-02-16 06:42:40|64.15|61.35|64.19|61.39|64.19|61.39|64.15|61.35|0
1644993770000|2022-02-16 06:42:50|64.15|61.35|64.25|61.45|64.25|61.45|64.15|61.35|0
1644993780000|2022-02-16 06:43:00|64.19|61.39|64.15|61.35|64.19|61.39|64.15|61.35|0
1644993790000|2022-02-16 06:43:10|64.19|61.39|64.19|61.39|64.19|61.39|64.19|61.39|0
1644993800000|2022-02-16 06:43:20|64.15|61.35|64.19|61.39|64.19|61.39|64.15|61.35|0
1644993820000|2022-02-16 06:43:40|64.25|61.45|64.22|61.42|64.25|61.45|64.19|61.39|0
1644993830000|2022-02-16 06:43:50|64.25|61.45|64.25|61.45|64.25|61.45|64.25|61.45|0
1644993840000|2022-02-16 06:44:00|64.22|61.42|64.22|61.42|64.25|61.45|64.22|61.42|0
1644993850000|2022-02-16 06:44:10|64.19|61.39|64.19|61.39|64.22|61.42|64.19|61.39|0
1644993860000|2022-02-16 06:44:20|64.15|61.35|64.12|61.32|64.15|61.35|64.12|61.32|0
1644993900000|2022-02-16 06:45:00|64.05|61.25|64.05|61.25|64.05|61.25|64.05|61.25|0
1644993910000|2022-02-16 06:45:10|64.09|61.29|64.02|61.22|64.09|61.29|63.99|61.19|0
1644993920000|2022-02-16 06:45:20|64.05|61.25|64.12|61.32|64.12|61.32|64.05|61.25|0
1644993930000|2022-02-16 06:45:30|64.15|61.35|64.12|61.32|64.18|61.38|64.12|61.32|0
1644993940000|2022-02-16 06:45:40|64.18|61.38|64.15|61.35|64.18|61.38|64.15|61.35|0
1644993950000|2022-02-16 06:45:50|64.18|61.38|64.12|61.32|64.18|61.38|64.12|61.32|0
1644993970000|2022-02-16 06:46:10|64.18|61.38|64.12|61.32|64.18|61.38|64.12|61.32|0
1644993980000|2022-02-16 06:46:20|64.09|61.29|64.09|61.29|64.12|61.32|64.09|61.29|0
1644993990000|2022-02-16 06:46:30|64.12|61.32|64.05|61.25|64.12|61.32|64.05|61.25|0
1644994000000|2022-02-16 06:46:40|64.02|61.22|64.05|61.25|64.05|61.25|64.02|61.22|0
1644994030000|2022-02-16 06:47:10|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1644994040000|2022-02-16 06:47:20|64.09|61.29|64.05|61.25|64.09|61.29|64.05|61.25|0
1644994080000|2022-02-16 06:48:00|64.08|61.28|64.12|61.32|64.12|61.32|64.08|61.28|0
1644994090000|2022-02-16 06:48:10|64.08|61.28|64.08|61.28|64.08|61.28|64.08|61.28|0
1644994100000|2022-02-16 06:48:20|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1644994110000|2022-02-16 06:48:30|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1644994120000|2022-02-16 06:48:40|64.22|61.42|64.18|61.38|64.22|61.42|64.18|61.38|0
1644994130000|2022-02-16 06:48:50|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1644994140000|2022-02-16 06:49:00|64.18|61.38|64.25|61.45|64.25|61.45|64.18|61.38|0
1644994160000|2022-02-16 06:49:20|64.28|61.48|64.21|61.41|64.28|61.48|64.21|61.41|0
1644994170000|2022-02-16 06:49:30|64.25|61.45|64.25|61.45|64.25|61.45|64.25|61.45|0
1644994180000|2022-02-16 06:49:40|64.28|61.48|64.28|61.48|64.28|61.48|64.25|61.45|0
1644994190000|2022-02-16 06:49:50|64.31|61.51|64.38|61.58|64.38|61.58|64.31|61.51|0
1644994200000|2022-02-16 06:50:00|64.31|61.51|64.31|61.51|64.38|61.58|64.31|61.51|0
1644994210000|2022-02-16 06:50:10|64.35|61.55|64.25|61.45|64.35|61.55|64.25|61.45|0
1644994220000|2022-02-16 06:50:20|64.28|61.48|64.28|61.48|64.28|61.48|64.25|61.45|0
1644994230000|2022-02-16 06:50:30|64.25|61.45|64.25|61.45|64.28|61.48|64.25|61.45|0
1644994240000|2022-02-16 06:50:40|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1644994250000|2022-02-16 06:50:50|64.15|61.35|64.12|61.32|64.15|61.35|64.12|61.32|0
1644994260000|2022-02-16 06:51:00|64.08|61.28|64.12|61.32|64.12|61.32|64.08|61.28|0
1644994270000|2022-02-16 06:51:10|64.05|61.25|64.12|61.32|64.12|61.32|64.05|61.25|0
1644994280000|2022-02-16 06:51:20|64.08|61.28|64.08|61.28|64.08|61.28|64.08|61.28|0
1644994290000|2022-02-16 06:51:30|64.05|61.25|64.02|61.22|64.05|61.25|63.99|61.19|0
1644994300000|2022-02-16 06:51:40|63.99|61.19|63.99|61.19|63.99|61.19|63.99|61.19|0
1644994310000|2022-02-16 06:51:50|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1644994320000|2022-02-16 06:52:00|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1644994340000|2022-02-16 06:52:20|64.08|61.28|64.12|61.32|64.12|61.32|64.08|61.28|0
1644994350000|2022-02-16 06:52:30|64.08|61.28|64.12|61.32|64.12|61.32|64.08|61.28|0
1644994360000|2022-02-16 06:52:40|64.08|61.28|64.12|61.32|64.12|61.32|64.08|61.28|0
1644994380000|2022-02-16 06:53:00|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1644994410000|2022-02-16 06:53:30|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1644994420000|2022-02-16 06:53:40|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1644994460000|2022-02-16 06:54:20|64.05|61.25|64.08|61.28|64.08|61.28|64.05|61.25|0
1644994470000|2022-02-16 06:54:30|64.05|61.25|64.05|61.25|64.05|61.25|64.05|61.25|0
1644994480000|2022-02-16 06:54:40|63.99|61.19|64.12|61.32|64.12|61.32|63.99|61.19|0
1644994500000|2022-02-16 06:55:00|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1644994510000|2022-02-16 06:55:10|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1644994560000|2022-02-16 06:56:00|64.08|61.28|64.15|61.35|64.15|61.35|64.08|61.28|0
1644994570000|2022-02-16 06:56:10|64.18|61.38|64.18|61.38|64.18|61.38|64.15|61.35|0
1644994640000|2022-02-16 06:57:20|64.12|61.32|64.15|61.35|64.15|61.35|64.12|61.32|0
1644994660000|2022-02-16 06:57:40|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1644994670000|2022-02-16 06:57:50|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1644994680000|2022-02-16 06:58:00|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1644994690000|2022-02-16 06:58:10|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1644994700000|2022-02-16 06:58:20|64.18|61.38|64.25|61.45|64.25|61.45|64.18|61.38|0
1644994710000|2022-02-16 06:58:30|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1644994720000|2022-02-16 06:58:40|64.11|61.31|64.11|61.31|64.11|61.31|64.11|61.31|0
1644994730000|2022-02-16 06:58:50|64.15|61.35|64.15|61.35|64.18|61.38|64.15|61.35|0
1644994740000|2022-02-16 06:59:00|64.11|61.31|64.11|61.31|64.11|61.31|64.11|61.31|0
1644994760000|2022-02-16 06:59:20|64.15|61.35|64.11|61.31|64.15|61.35|64.11|61.31|0
1644994790000|2022-02-16 06:59:50|64.08|61.28|64.11|61.31|64.11|61.31|64.08|61.28|0
1644994800000|2022-02-16 07:00:00|63.98|61.18|63.95|61.15|63.98|61.18|63.85|61.05|0
1644994810000|2022-02-16 07:00:10|63.98|61.18|63.89|61.09|63.98|61.18|63.89|61.09|0
1644994820000|2022-02-16 07:00:20|63.92|61.12|63.92|61.12|63.92|61.12|63.85|61.05|0
1644994840000|2022-02-16 07:00:40|63.98|61.18|63.98|61.18|63.98|61.18|63.95|61.15|0
1644994860000|2022-02-16 07:01:00|63.92|61.12|64.11|61.31|64.11|61.31|63.92|61.12|0
1644994870000|2022-02-16 07:01:10|64.18|61.38|64.41|61.61|64.41|61.61|64.18|61.38|0
1644994880000|2022-02-16 07:01:20|64.44|61.64|64.64|61.84|64.64|61.84|64.44|61.64|0
1644994890000|2022-02-16 07:01:30|64.77|61.97|64.96|62.16|64.96|62.16|64.77|61.97|0
1644994900000|2022-02-16 07:01:40|64.9|62.1|64.9|62.1|64.9|62.1|64.9|62.1|0
1644994910000|2022-02-16 07:01:50|64.86|62.06|64.9|62.1|64.9|62.1|64.86|62.06|0
1644994920000|2022-02-16 07:02:00|64.93|62.13|64.93|62.13|64.96|62.16|64.93|62.13|0
1644994930000|2022-02-16 07:02:10|64.96|62.16|64.96|62.16|65.03|62.23|64.96|62.16|0
1644994940000|2022-02-16 07:02:20|64.9|62.1|64.9|62.1|64.9|62.1|64.9|62.1|0
1644994950000|2022-02-16 07:02:30|64.7|61.9|64.8|62|64.8|62|64.7|61.9|0
1644994960000|2022-02-16 07:02:40|64.83|62.03|64.8|62|64.83|62.03|64.8|62|0
1644994970000|2022-02-16 07:02:50|64.77|61.97|64.83|62.03|64.83|62.03|64.77|61.97|0
1644994980000|2022-02-16 07:03:00|64.77|61.97|64.64|61.84|64.77|61.97|64.64|61.84|0
1644994990000|2022-02-16 07:03:10|64.6|61.8|64.67|61.87|64.7|61.9|64.6|61.8|0
1644995000000|2022-02-16 07:03:20|64.64|61.84|64.64|61.84|64.64|61.84|64.57|61.77|0
1644995010000|2022-02-16 07:03:30|64.67|61.87|64.64|61.84|64.67|61.87|64.64|61.84|0
1644995020000|2022-02-16 07:03:40|64.57|61.77|64.57|61.77|64.57|61.77|64.5|61.7|0
1644995030000|2022-02-16 07:03:50|64.64|61.84|64.57|61.77|64.64|61.84|64.57|61.77|0
1644995040000|2022-02-16 07:04:00|64.47|61.67|64.37|61.57|64.47|61.67|64.31|61.51|0
1644995050000|2022-02-16 07:04:10|64.34|61.54|64.44|61.64|64.44|61.64|64.34|61.54|0
1644995070000|2022-02-16 07:04:30|64.24|61.44|64.37|61.57|64.37|61.57|64.24|61.44|0
1644995080000|2022-02-16 07:04:40|64.31|61.51|64.31|61.51|64.31|61.51|64.31|61.51|0
1644995090000|2022-02-16 07:04:50|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1644995100000|2022-02-16 07:05:00|64.31|61.51|64.34|61.54|64.34|61.54|64.31|61.51|0
1644995110000|2022-02-16 07:05:10|64.37|61.57|64.34|61.54|64.37|61.57|64.34|61.54|0
1644995120000|2022-02-16 07:05:20|64.37|61.57|64.4|61.6|64.4|61.6|64.37|61.57|0
1644995130000|2022-02-16 07:05:30|64.44|61.64|64.44|61.64|64.44|61.64|64.44|61.64|0
1644995140000|2022-02-16 07:05:40|64.47|61.67|64.5|61.7|64.5|61.7|64.47|61.67|0
1644995150000|2022-02-16 07:05:50|64.44|61.64|64.44|61.64|64.44|61.64|64.44|61.64|0
1644995160000|2022-02-16 07:06:00|64.37|61.57|64.34|61.54|64.37|61.57|64.34|61.54|0
1644995170000|2022-02-16 07:06:10|64.31|61.51|64.37|61.57|64.37|61.57|64.31|61.51|0
1644995180000|2022-02-16 07:06:20|64.4|61.6|64.5|61.7|64.5|61.7|64.4|61.6|0
1644995200000|2022-02-16 07:06:40|64.44|61.64|64.44|61.64|64.44|61.64|64.44|61.64|0
1644995210000|2022-02-16 07:06:50|64.5|61.7|64.5|61.7|64.5|61.7|64.5|61.7|0
1644995230000|2022-02-16 07:07:10|64.44|61.64|64.44|61.64|64.44|61.64|64.44|61.64|0
1644995240000|2022-02-16 07:07:20|64.47|61.67|64.5|61.7|64.5|61.7|64.47|61.67|0
1644995260000|2022-02-16 07:07:40|64.44|61.64|64.44|61.64|64.44|61.64|64.44|61.64|0
1644995270000|2022-02-16 07:07:50|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1644995280000|2022-02-16 07:08:00|64.31|61.51|64.31|61.51|64.31|61.51|64.24|61.44|0
1644995290000|2022-02-16 07:08:10|64.27|61.47|64.44|61.64|64.44|61.64|64.27|61.47|0
1644995300000|2022-02-16 07:08:20|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1644995310000|2022-02-16 07:08:30|64.31|61.51|64.31|61.51|64.31|61.51|64.31|61.51|0
1644995340000|2022-02-16 07:09:00|64.37|61.57|64.31|61.51|64.37|61.57|64.31|61.51|0
1644995360000|2022-02-16 07:09:20|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1644995380000|2022-02-16 07:09:40|64.31|61.51|64.31|61.51|64.31|61.51|64.31|61.51|0
1644995400000|2022-02-16 07:10:00|64.27|61.47|64.37|61.57|64.37|61.57|64.27|61.47|0
1644995410000|2022-02-16 07:10:10|64.31|61.51|64.31|61.51|64.34|61.54|64.31|61.51|0
1644995420000|2022-02-16 07:10:20|64.34|61.54|64.44|61.64|64.44|61.64|64.34|61.54|0
1644995430000|2022-02-16 07:10:30|64.31|61.51|64.31|61.51|64.31|61.51|64.31|61.51|0
1644995440000|2022-02-16 07:10:40|64.24|61.44|64.31|61.51|64.31|61.51|64.24|61.44|0
1644995460000|2022-02-16 07:11:00|64.34|61.54|64.37|61.57|64.37|61.57|64.34|61.54|0
1644995470000|2022-02-16 07:11:10|64.31|61.51|64.24|61.44|64.31|61.51|64.24|61.44|0
1644995480000|2022-02-16 07:11:20|64.17|61.37|64.17|61.37|64.17|61.37|64.17|61.37|0
1644995490000|2022-02-16 07:11:30|64.04|61.24|63.98|61.18|64.04|61.24|63.98|61.18|0
1644995500000|2022-02-16 07:11:40|63.91|61.11|63.91|61.11|63.91|61.11|63.91|61.11|0
1644995510000|2022-02-16 07:11:50|63.85|61.05|63.85|61.05|63.91|61.11|63.85|61.05|0
1644995530000|2022-02-16 07:12:10|63.82|61.02|63.85|61.05|63.85|61.05|63.82|61.02|0
1644995540000|2022-02-16 07:12:20|63.78|60.98|63.82|61.02|63.85|61.05|63.78|60.98|0
1644995550000|2022-02-16 07:12:30|63.85|61.05|63.85|61.05|63.85|61.05|63.85|61.05|0
1644995570000|2022-02-16 07:12:50|63.91|61.11|63.91|61.11|63.91|61.11|63.91|61.11|0
1644995580000|2022-02-16 07:13:00|63.85|61.05|63.85|61.05|63.91|61.11|63.85|61.05|0
1644995590000|2022-02-16 07:13:10|63.91|61.11|63.85|61.05|63.91|61.11|63.85|61.05|0
1644995600000|2022-02-16 07:13:20|63.88|61.08|63.91|61.11|63.91|61.11|63.88|61.08|0
1644995610000|2022-02-16 07:13:30|63.85|61.05|63.88|61.08|63.88|61.08|63.85|61.05|0
1644995620000|2022-02-16 07:13:40|63.91|61.11|64.01|61.21|64.04|61.24|63.91|61.11|0
1644995630000|2022-02-16 07:13:50|64.04|61.24|64.04|61.24|64.04|61.24|64.04|61.24|0
1644995640000|2022-02-16 07:14:00|64.07|61.27|64.17|61.37|64.17|61.37|64.07|61.27|0
1644995650000|2022-02-16 07:14:10|64.11|61.31|64.11|61.31|64.11|61.31|64.11|61.31|0
1644995660000|2022-02-16 07:14:20|64.17|61.37|64.11|61.31|64.17|61.37|64.11|61.31|0
1644995670000|2022-02-16 07:14:30|64.14|61.34|64.11|61.31|64.17|61.37|64.11|61.31|0
1644995680000|2022-02-16 07:14:40|64.04|61.24|64.04|61.24|64.04|61.24|64.04|61.24|0
1644995700000|2022-02-16 07:15:00|64.01|61.21|63.85|61.05|64.01|61.21|63.85|61.05|0
1644995710000|2022-02-16 07:15:10|63.88|61.08|63.91|61.11|63.91|61.11|63.88|61.08|0
1644995730000|2022-02-16 07:15:30|63.98|61.18|64.04|61.24|64.04|61.24|63.98|61.18|0
1644995740000|2022-02-16 07:15:40|64.07|61.27|64.14|61.34|64.14|61.34|64.07|61.27|0
1644995750000|2022-02-16 07:15:50|64.17|61.37|64.17|61.37|64.17|61.37|64.14|61.34|0
1644995760000|2022-02-16 07:16:00|64.11|61.31|64.11|61.31|64.17|61.37|64.07|61.27|0
1644995780000|2022-02-16 07:16:20|64.17|61.37|64.14|61.34|64.17|61.37|64.11|61.31|0
1644995790000|2022-02-16 07:16:30|64.11|61.31|64.04|61.24|64.11|61.31|64.04|61.24|0
1644995800000|2022-02-16 07:16:40|64.07|61.27|64.11|61.31|64.11|61.31|64.07|61.27|0
1644995810000|2022-02-16 07:16:50|64.14|61.34|64.11|61.31|64.14|61.34|64.11|61.31|0
1644995820000|2022-02-16 07:17:00|64.14|61.34|64.11|61.31|64.14|61.34|64.11|61.31|0
1644995830000|2022-02-16 07:17:10|64.14|61.34|64.14|61.34|64.14|61.34|64.14|61.34|0
1644995840000|2022-02-16 07:17:20|64.11|61.31|64.11|61.31|64.17|61.37|64.11|61.31|0
1644995870000|2022-02-16 07:17:50|64.04|61.24|64.04|61.24|64.04|61.24|64.04|61.24|0
1644995880000|2022-02-16 07:18:00|63.98|61.18|63.91|61.11|63.98|61.18|63.91|61.11|0
1644995890000|2022-02-16 07:18:10|63.98|61.18|63.91|61.11|63.98|61.18|63.91|61.11|0
1644995900000|2022-02-16 07:18:20|63.85|61.05|63.72|60.92|63.85|61.05|63.72|60.92|0
1644995910000|2022-02-16 07:18:30|63.75|60.95|63.78|60.98|63.78|60.98|63.75|60.95|0
1644995920000|2022-02-16 07:18:40|63.72|60.92|63.72|60.92|63.72|60.92|63.72|60.92|0
1644995930000|2022-02-16 07:18:50|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1644995940000|2022-02-16 07:19:00|63.59|60.79|63.59|60.79|63.59|60.79|63.59|60.79|0
1644995950000|2022-02-16 07:19:10|63.52|60.72|63.59|60.79|63.59|60.79|63.52|60.72|0
1644995960000|2022-02-16 07:19:20|63.65|60.85|63.68|60.88|63.68|60.88|63.65|60.85|0
1644995970000|2022-02-16 07:19:30|63.72|60.92|63.65|60.85|63.72|60.92|63.65|60.85|0
1644995980000|2022-02-16 07:19:40|63.68|60.88|63.85|61.05|63.85|61.05|63.68|60.88|0
1644995990000|2022-02-16 07:19:50|63.78|60.98|63.72|60.92|63.78|60.98|63.72|60.92|0
1644996000000|2022-02-16 07:20:00|63.65|60.85|63.59|60.79|63.65|60.85|63.59|60.79|0
1644996010000|2022-02-16 07:20:10|63.52|60.72|63.52|60.72|63.59|60.79|63.52|60.72|0
1644996020000|2022-02-16 07:20:20|63.59|60.79|63.65|60.85|63.65|60.85|63.59|60.79|0
1644996030000|2022-02-16 07:20:30|63.72|60.92|63.72|60.92|63.72|60.92|63.72|60.92|0
1644996040000|2022-02-16 07:20:40|63.78|60.98|63.78|60.98|63.78|60.98|63.78|60.98|0
1644996050000|2022-02-16 07:20:50|63.75|60.95|63.68|60.88|63.75|60.95|63.68|60.88|0
1644996060000|2022-02-16 07:21:00|63.65|60.85|63.72|60.92|63.72|60.92|63.65|60.85|0
1644996070000|2022-02-16 07:21:10|63.78|60.98|63.78|60.98|63.78|60.98|63.78|60.98|0
1644996080000|2022-02-16 07:21:20|63.81|61.01|63.81|61.01|63.81|61.01|63.81|61.01|0
1644996090000|2022-02-16 07:21:30|63.85|61.05|63.81|61.01|63.85|61.05|63.81|61.01|0
1644996100000|2022-02-16 07:21:40|63.78|60.98|63.72|60.92|63.78|60.98|63.72|60.92|0
1644996110000|2022-02-16 07:21:50|63.78|60.98|63.78|60.98|63.78|60.98|63.75|60.95|0
1644996120000|2022-02-16 07:22:00|63.72|60.92|63.72|60.92|63.72|60.92|63.72|60.92|0
1644996130000|2022-02-16 07:22:10|63.68|60.88|63.68|60.88|63.68|60.88|63.65|60.85|0
1644996140000|2022-02-16 07:22:20|63.65|60.85|63.65|60.85|63.65|60.85|63.59|60.79|0
1644996150000|2022-02-16 07:22:30|63.68|60.88|63.65|60.85|63.68|60.88|63.65|60.85|0
1644996170000|2022-02-16 07:22:50|63.62|60.82|63.65|60.85|63.65|60.85|63.62|60.82|0
1644996180000|2022-02-16 07:23:00|63.59|60.79|63.59|60.79|63.59|60.79|63.55|60.75|0
1644996190000|2022-02-16 07:23:10|63.55|60.75|63.55|60.75|63.59|60.79|63.55|60.75|0
1644996200000|2022-02-16 07:23:20|63.52|60.72|63.49|60.69|63.52|60.72|63.46|60.66|0
1644996210000|2022-02-16 07:23:30|63.52|60.72|63.49|60.69|63.52|60.72|63.46|60.66|0
1644996220000|2022-02-16 07:23:40|63.52|60.72|63.46|60.66|63.52|60.72|63.46|60.66|0
1644996230000|2022-02-16 07:23:50|63.49|60.69|63.52|60.72|63.52|60.72|63.46|60.66|0
1644996240000|2022-02-16 07:24:00|63.46|60.66|63.52|60.72|63.52|60.72|63.46|60.66|0
1644996250000|2022-02-16 07:24:10|63.49|60.69|63.39|60.59|63.49|60.69|63.39|60.59|0
1644996260000|2022-02-16 07:24:20|63.36|60.56|63.46|60.66|63.46|60.66|63.36|60.56|0
1644996270000|2022-02-16 07:24:30|63.52|60.72|63.59|60.79|63.59|60.79|63.52|60.72|0
1644996280000|2022-02-16 07:24:40|63.55|60.75|63.59|60.79|63.59|60.79|63.55|60.75|0
1644996290000|2022-02-16 07:24:50|63.62|60.82|63.62|60.82|63.65|60.85|63.62|60.82|0
1644996300000|2022-02-16 07:25:00|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1644996310000|2022-02-16 07:25:10|63.71|60.91|63.71|60.91|63.71|60.91|63.71|60.91|0
1644996320000|2022-02-16 07:25:20|63.68|60.88|63.71|60.91|63.71|60.91|63.68|60.88|0
1644996340000|2022-02-16 07:25:40|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1644996350000|2022-02-16 07:25:50|63.62|60.82|63.65|60.85|63.65|60.85|63.62|60.82|0
1644996360000|2022-02-16 07:26:00|63.58|60.78|63.58|60.78|63.58|60.78|63.58|60.78|0
1644996370000|2022-02-16 07:26:10|63.49|60.69|63.52|60.72|63.52|60.72|63.46|60.66|0
1644996380000|2022-02-16 07:26:20|63.55|60.75|63.52|60.72|63.55|60.75|63.52|60.72|0
1644996390000|2022-02-16 07:26:30|63.55|60.75|63.58|60.78|63.58|60.78|63.52|60.72|0
1644996410000|2022-02-16 07:26:50|63.52|60.72|63.52|60.72|63.52|60.72|63.45|60.65|0
1644996420000|2022-02-16 07:27:00|63.55|60.75|63.45|60.65|63.55|60.75|63.45|60.65|0
1644996430000|2022-02-16 07:27:10|63.52|60.72|63.55|60.75|63.55|60.75|63.52|60.72|0
1644996440000|2022-02-16 07:27:20|63.58|60.78|63.52|60.72|63.58|60.78|63.52|60.72|0
1644996450000|2022-02-16 07:27:30|63.49|60.69|63.52|60.72|63.52|60.72|63.49|60.69|0
1644996460000|2022-02-16 07:27:40|63.45|60.65|63.45|60.65|63.52|60.72|63.45|60.65|0
1644996480000|2022-02-16 07:28:00|63.52|60.72|63.49|60.69|63.52|60.72|63.45|60.65|0
1644996490000|2022-02-16 07:28:10|63.52|60.72|63.45|60.65|63.52|60.72|63.45|60.65|0
1644996500000|2022-02-16 07:28:20|63.52|60.72|63.52|60.72|63.52|60.72|63.52|60.72|0
1644996510000|2022-02-16 07:28:30|63.58|60.78|63.52|60.72|63.58|60.78|63.52|60.72|0
1644996520000|2022-02-16 07:28:40|63.49|60.69|63.42|60.62|63.49|60.69|63.42|60.62|0
1644996530000|2022-02-16 07:28:50|63.45|60.65|63.42|60.62|63.45|60.65|63.42|60.62|0
1644996540000|2022-02-16 07:29:00|63.39|60.59|63.49|60.69|63.49|60.69|63.39|60.59|0
1644996550000|2022-02-16 07:29:10|63.52|60.72|63.52|60.72|63.52|60.72|63.52|60.72|0
1644996560000|2022-02-16 07:29:20|63.48|60.68|63.48|60.68|63.52|60.72|63.48|60.68|0
1644996570000|2022-02-16 07:29:30|63.52|60.72|63.61|60.81|63.65|60.85|63.52|60.72|0
1644996580000|2022-02-16 07:29:40|63.65|60.85|63.78|60.98|63.84|61.04|63.65|60.85|0
1644996590000|2022-02-16 07:29:50|63.71|60.91|63.74|60.94|63.74|60.94|63.71|60.91|0
1644996600000|2022-02-16 07:30:00|63.78|60.98|63.65|60.85|63.78|60.98|63.65|60.85|0
1644996610000|2022-02-16 07:30:10|63.61|60.81|63.65|60.85|63.65|60.85|63.61|60.81|0
1644996620000|2022-02-16 07:30:20|63.61|60.81|63.45|60.65|63.61|60.81|63.45|60.65|0
1644996630000|2022-02-16 07:30:30|63.58|60.78|63.65|60.85|63.65|60.85|63.58|60.78|0
1644996640000|2022-02-16 07:30:40|63.58|60.78|63.58|60.78|63.58|60.78|63.58|60.78|0
1644996650000|2022-02-16 07:30:50|63.55|60.75|63.52|60.72|63.55|60.75|63.52|60.72|0
1644996660000|2022-02-16 07:31:00|63.48|60.68|63.45|60.65|63.52|60.72|63.45|60.65|0
1644996670000|2022-02-16 07:31:10|63.42|60.62|63.52|60.72|63.52|60.72|63.42|60.62|0
1644996680000|2022-02-16 07:31:20|63.55|60.75|63.55|60.75|63.55|60.75|63.55|60.75|0
1644996690000|2022-02-16 07:31:30|63.58|60.78|63.58|60.78|63.58|60.78|63.55|60.75|0
1644996710000|2022-02-16 07:31:50|63.78|60.98|63.78|60.98|63.78|60.98|63.78|60.98|0
1644996720000|2022-02-16 07:32:00|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1644996730000|2022-02-16 07:32:10|63.81|61.01|63.84|61.04|63.84|61.04|63.81|61.01|0
1644996740000|2022-02-16 07:32:20|63.78|60.98|63.81|61.01|63.81|61.01|63.78|60.98|0
1644996750000|2022-02-16 07:32:30|63.78|60.98|63.78|60.98|63.84|61.04|63.78|60.98|0
1644996760000|2022-02-16 07:32:40|63.81|61.01|63.81|61.01|63.81|61.01|63.78|60.98|0
1644996770000|2022-02-16 07:32:50|63.78|60.98|63.84|61.04|63.84|61.04|63.78|60.98|0
1644996780000|2022-02-16 07:33:00|63.78|60.98|63.74|60.94|63.78|60.98|63.71|60.91|0
1644996790000|2022-02-16 07:33:10|63.78|60.98|63.84|61.04|63.84|61.04|63.78|60.98|0
1644996800000|2022-02-16 07:33:20|63.87|61.07|63.87|61.07|63.87|61.07|63.87|61.07|0
1644996810000|2022-02-16 07:33:30|63.91|61.11|64.04|61.24|64.04|61.24|63.91|61.11|0
1644996820000|2022-02-16 07:33:40|64.1|61.3|64.1|61.3|64.1|61.3|64.04|61.24|0
1644996830000|2022-02-16 07:33:50|64.04|61.24|64.04|61.24|64.1|61.3|64.04|61.24|0
1644996840000|2022-02-16 07:34:00|64.1|61.3|64.1|61.3|64.1|61.3|64.1|61.3|0
1644996850000|2022-02-16 07:34:10|64.17|61.37|64.13|61.33|64.17|61.37|64.1|61.3|0
1644996860000|2022-02-16 07:34:20|64.1|61.3|64.04|61.24|64.1|61.3|64.04|61.24|0
1644996870000|2022-02-16 07:34:30|63.97|61.17|63.97|61.17|63.97|61.17|63.97|61.17|0
1644996880000|2022-02-16 07:34:40|64.04|61.24|64.07|61.27|64.1|61.3|64.04|61.24|0
1644996890000|2022-02-16 07:34:50|64.1|61.3|64.1|61.3|64.1|61.3|64.07|61.27|0
1644996900000|2022-02-16 07:35:00|64.07|61.27|64.1|61.3|64.1|61.3|64.07|61.27|0
1644996910000|2022-02-16 07:35:10|64|61.2|64.04|61.24|64.04|61.24|64|61.2|0
1644996920000|2022-02-16 07:35:20|64.07|61.27|64.07|61.27|64.1|61.3|64.07|61.27|0
1644996930000|2022-02-16 07:35:30|64.1|61.3|64.07|61.27|64.1|61.3|64.04|61.24|0
1644996940000|2022-02-16 07:35:40|64.04|61.24|64.04|61.24|64.07|61.27|64.04|61.24|0
1644996980000|2022-02-16 07:36:20|64|61.2|64.03|61.23|64.04|61.24|64|61.2|0
1644996990000|2022-02-16 07:36:30|64.1|61.3|64.17|61.37|64.23|61.43|64.1|61.3|0
1644997000000|2022-02-16 07:36:40|64.23|61.43|64.23|61.43|64.23|61.43|64.2|61.4|0
1644997010000|2022-02-16 07:36:50|64.2|61.4|64.2|61.4|64.2|61.4|64.2|61.4|0
1644997020000|2022-02-16 07:37:00|64.43|61.63|64.36|61.56|64.43|61.63|64.36|61.56|0
1644997030000|2022-02-16 07:37:10|64.43|61.63|64.43|61.63|64.43|61.63|64.39|61.59|0
1644997050000|2022-02-16 07:37:30|64.36|61.56|64.36|61.56|64.36|61.56|64.36|61.56|0
1644997060000|2022-02-16 07:37:40|64.43|61.63|64.43|61.63|64.43|61.63|64.43|61.63|0
1644997080000|2022-02-16 07:38:00|64.36|61.56|64.43|61.63|64.43|61.63|64.36|61.56|0
1644997100000|2022-02-16 07:38:20|64.36|61.56|64.39|61.59|64.39|61.59|64.36|61.56|0
1644997110000|2022-02-16 07:38:30|64.36|61.56|64.36|61.56|64.36|61.56|64.33|61.53|0
1644997120000|2022-02-16 07:38:40|64.43|61.63|64.36|61.56|64.43|61.63|64.36|61.56|0
1644997130000|2022-02-16 07:38:50|64.33|61.53|64.33|61.53|64.36|61.56|64.33|61.53|0
1644997140000|2022-02-16 07:39:00|64.36|61.56|64.23|61.43|64.36|61.56|64.23|61.43|0
1644997150000|2022-02-16 07:39:10|64.03|61.23|64.03|61.23|64.03|61.23|64.03|61.23|0
1644997160000|2022-02-16 07:39:20|64|61.2|64.8|62|64.87|62.07|64|61.2|0
1644997170000|2022-02-16 07:39:30|64.74|61.94|64.74|61.94|64.74|61.94|64.74|61.94|0
1644997180000|2022-02-16 07:39:40|64.8|62|62.37|59.57|64.8|62|62.37|59.57|0
1644997190000|2022-02-16 07:39:50|62.31|59.51|62.44|59.64|62.44|59.64|62.31|59.51|0
1644997200000|2022-02-16 07:40:00|62.4|59.6|62.44|59.64|62.44|59.64|62.4|59.6|0
1644997210000|2022-02-16 07:40:10|62.53|59.73|62.57|59.77|62.63|59.83|62.53|59.73|0
1644997220000|2022-02-16 07:40:20|62.6|59.8|62.57|59.77|62.6|59.8|62.57|59.77|0
1644997230000|2022-02-16 07:40:30|62.5|59.7|62.44|59.64|62.5|59.7|62.44|59.64|0
1644997240000|2022-02-16 07:40:40|62.4|59.6|62.34|59.54|62.44|59.64|62.34|59.54|0
1644997250000|2022-02-16 07:40:50|62.31|59.51|62.34|59.54|62.37|59.57|62.27|59.47|0
1644997260000|2022-02-16 07:41:00|62.37|59.57|62.37|59.57|62.44|59.64|62.37|59.57|0
1644997280000|2022-02-16 07:41:20|62.4|59.6|62.44|59.64|62.44|59.64|62.4|59.6|0
1644997290000|2022-02-16 07:41:30|62.4|59.6|62.44|59.64|62.44|59.64|62.4|59.6|0
1644997300000|2022-02-16 07:41:40|62.4|59.6|62.37|59.57|62.4|59.6|62.37|59.57|0
1644997310000|2022-02-16 07:41:50|62.4|59.6|62.37|59.57|62.4|59.6|62.37|59.57|0
1644997320000|2022-02-16 07:42:00|62.44|59.64|62.44|59.64|62.44|59.64|62.4|59.6|0
1644997330000|2022-02-16 07:42:10|62.37|59.57|62.44|59.64|62.44|59.64|62.37|59.57|0
1644997340000|2022-02-16 07:42:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1644997350000|2022-02-16 07:42:30|62.5|59.7|62.44|59.64|62.5|59.7|62.44|59.64|0
1644997360000|2022-02-16 07:42:40|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1644997370000|2022-02-16 07:42:50|62.44|59.64|62.4|59.6|62.44|59.64|62.4|59.6|0
1644997380000|2022-02-16 07:43:00|62.44|59.64|62.31|59.51|62.44|59.64|62.31|59.51|0
1644997400000|2022-02-16 07:43:20|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1644997410000|2022-02-16 07:43:30|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1644997420000|2022-02-16 07:43:40|62.24|59.44|62.31|59.51|62.31|59.51|62.24|59.44|0
1644997430000|2022-02-16 07:43:50|62.27|59.47|62.27|59.47|62.31|59.51|62.27|59.47|0
1644997440000|2022-02-16 07:44:00|62.31|59.51|62.31|59.51|62.31|59.51|62.27|59.47|0
1644997450000|2022-02-16 07:44:10|62.34|59.54|62.31|59.51|62.37|59.57|62.31|59.51|0
1644997460000|2022-02-16 07:44:20|62.24|59.44|62.18|59.38|62.24|59.44|62.18|59.38|0
1644997470000|2022-02-16 07:44:30|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644997480000|2022-02-16 07:44:40|62.18|59.38|62.11|59.31|62.18|59.38|62.11|59.31|0
1644997490000|2022-02-16 07:44:50|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1644997500000|2022-02-16 07:45:00|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1644997510000|2022-02-16 07:45:10|62.24|59.44|62.18|59.38|62.24|59.44|62.18|59.38|0
1644997520000|2022-02-16 07:45:20|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1644997530000|2022-02-16 07:45:30|62.18|59.38|62.11|59.31|62.18|59.38|62.11|59.31|0
1644997540000|2022-02-16 07:45:40|62.18|59.38|62.11|59.31|62.18|59.38|62.11|59.31|0
1644997550000|2022-02-16 07:45:50|62.08|59.28|62.08|59.28|62.11|59.31|62.08|59.28|0
1644997560000|2022-02-16 07:46:00|62.05|59.25|61.95|59.15|62.05|59.25|61.95|59.15|0
1644997570000|2022-02-16 07:46:10|62.02|59.22|61.98|59.18|62.02|59.22|61.98|59.18|0
1644997600000|2022-02-16 07:46:40|62.05|59.25|61.98|59.18|62.05|59.25|61.98|59.18|0
1644997610000|2022-02-16 07:46:50|62.05|59.25|62.02|59.22|62.05|59.25|61.98|59.18|0
1644997620000|2022-02-16 07:47:00|62.05|59.25|62.08|59.28|62.08|59.28|62.05|59.25|0
1644997630000|2022-02-16 07:47:10|62.05|59.25|62.18|59.38|62.18|59.38|62.05|59.25|0
1644997640000|2022-02-16 07:47:20|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644997650000|2022-02-16 07:47:30|62.14|59.34|62.05|59.25|62.14|59.34|62.05|59.25|0
1644997660000|2022-02-16 07:47:40|61.98|59.18|61.98|59.18|62.05|59.25|61.98|59.18|0
1644997670000|2022-02-16 07:47:50|62.05|59.25|62.05|59.25|62.05|59.25|61.98|59.18|0
1644997680000|2022-02-16 07:48:00|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1644997690000|2022-02-16 07:48:10|62.08|59.28|62.11|59.31|62.11|59.31|62.08|59.28|0
1644997710000|2022-02-16 07:48:30|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1644997720000|2022-02-16 07:48:40|62.21|59.41|62.21|59.41|62.21|59.41|62.18|59.38|0
1644997730000|2022-02-16 07:48:50|62.24|59.44|62.18|59.38|62.24|59.44|62.18|59.38|0
1644997740000|2022-02-16 07:49:00|62.21|59.41|62.11|59.31|62.21|59.41|62.11|59.31|0
1644997760000|2022-02-16 07:49:20|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644997780000|2022-02-16 07:49:40|61.98|59.18|62.05|59.25|62.05|59.25|61.98|59.18|0
1644997790000|2022-02-16 07:49:50|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1644997800000|2022-02-16 07:50:00|61.92|59.12|61.95|59.15|61.95|59.15|61.92|59.12|0
1644997810000|2022-02-16 07:50:10|61.92|59.12|61.89|59.09|61.92|59.12|61.89|59.09|0
1644997820000|2022-02-16 07:50:20|61.92|59.12|61.89|59.09|61.92|59.12|61.89|59.09|0
1644997830000|2022-02-16 07:50:30|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1644997840000|2022-02-16 07:50:40|61.92|59.12|61.92|59.12|61.92|59.12|61.92|59.12|0
1644997850000|2022-02-16 07:50:50|61.86|59.06|61.92|59.12|61.92|59.12|61.86|59.06|0
1644997860000|2022-02-16 07:51:00|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1644997870000|2022-02-16 07:51:10|61.92|59.12|62.11|59.31|62.11|59.31|61.92|59.12|0
1644997880000|2022-02-16 07:51:20|62.14|59.34|62.11|59.31|62.14|59.34|62.08|59.28|0
1644997890000|2022-02-16 07:51:30|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1644997900000|2022-02-16 07:51:40|62.24|59.44|62.21|59.41|62.24|59.44|62.21|59.41|0
1644997910000|2022-02-16 07:51:50|62.24|59.44|62.11|59.31|62.24|59.44|62.11|59.31|0
1644997920000|2022-02-16 07:52:00|62.14|59.34|62.11|59.31|62.14|59.34|62.11|59.31|0
1644997930000|2022-02-16 07:52:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1644997940000|2022-02-16 07:52:20|62.17|59.37|62.17|59.37|62.21|59.41|62.17|59.37|0
1644997950000|2022-02-16 07:52:30|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1644997960000|2022-02-16 07:52:40|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1644997980000|2022-02-16 07:53:00|61.95|59.15|61.95|59.15|61.95|59.15|61.92|59.12|0
1644997990000|2022-02-16 07:53:10|61.98|59.18|61.95|59.15|61.98|59.18|61.95|59.15|0
1644998000000|2022-02-16 07:53:20|61.92|59.12|61.88|59.08|61.92|59.12|61.88|59.08|0
1644998010000|2022-02-16 07:53:30|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1644998020000|2022-02-16 07:53:40|61.79|58.99|61.85|59.05|61.85|59.05|61.79|58.99|0
1644998030000|2022-02-16 07:53:50|61.79|58.99|61.6|58.8|61.79|58.99|61.6|58.8|0
1644998040000|2022-02-16 07:54:00|61.53|58.73|61.6|58.8|61.6|58.8|61.53|58.73|0
1644998050000|2022-02-16 07:54:10|61.5|58.7|61.5|58.7|61.53|58.73|61.5|58.7|0
1644998060000|2022-02-16 07:54:20|61.53|58.73|61.53|58.73|61.6|58.8|61.53|58.73|0
1644998070000|2022-02-16 07:54:30|61.6|58.8|61.63|58.83|61.63|58.83|61.6|58.8|0
1644998080000|2022-02-16 07:54:40|61.66|58.86|61.69|58.89|61.69|58.89|61.6|58.8|0
1644998090000|2022-02-16 07:54:50|61.73|58.93|61.66|58.86|61.73|58.93|61.66|58.86|0
1644998100000|2022-02-16 07:55:00|61.73|58.93|61.66|58.86|61.73|58.93|61.66|58.86|0
1644998110000|2022-02-16 07:55:10|61.63|58.83|61.6|58.8|61.63|58.83|61.6|58.8|0
1644998120000|2022-02-16 07:55:20|61.53|58.73|61.5|58.7|61.53|58.73|61.5|58.7|0
1644998130000|2022-02-16 07:55:30|61.53|58.73|61.69|58.89|61.73|58.93|61.53|58.73|0
1644998140000|2022-02-16 07:55:40|61.66|58.86|61.69|58.89|61.69|58.89|61.66|58.86|0
1644998150000|2022-02-16 07:55:50|61.66|58.86|61.79|58.99|61.79|58.99|61.66|58.86|0
1644998160000|2022-02-16 07:56:00|61.76|58.96|61.79|58.99|61.79|58.99|61.76|58.96|0
1644998170000|2022-02-16 07:56:10|61.85|59.05|61.79|58.99|61.85|59.05|61.79|58.99|0
1644998180000|2022-02-16 07:56:20|61.73|58.93|61.79|58.99|61.79|58.99|61.73|58.93|0
1644998190000|2022-02-16 07:56:30|61.73|58.93|61.79|58.99|61.79|58.99|61.73|58.93|0
1644998200000|2022-02-16 07:56:40|61.73|58.93|61.73|58.93|61.73|58.93|61.73|58.93|0
1644998210000|2022-02-16 07:56:50|61.66|58.86|61.69|58.89|61.69|58.89|61.66|58.86|0
1644998220000|2022-02-16 07:57:00|61.66|58.86|61.85|59.05|61.85|59.05|61.66|58.86|0
1644998230000|2022-02-16 07:57:10|61.79|58.99|61.85|59.05|61.85|59.05|61.79|58.99|0
1644998240000|2022-02-16 07:57:20|61.92|59.12|61.95|59.15|61.95|59.15|61.92|59.12|0
1644998250000|2022-02-16 07:57:30|61.98|59.18|62.01|59.21|62.01|59.21|61.98|59.18|0
1644998260000|2022-02-16 07:57:40|61.98|59.18|62.04|59.24|62.04|59.24|61.98|59.18|0
1644998270000|2022-02-16 07:57:50|61.98|59.18|62.08|59.28|62.08|59.28|61.98|59.18|0
1644998280000|2022-02-16 07:58:00|62.04|59.24|62.11|59.31|62.11|59.31|62.04|59.24|0
1644998290000|2022-02-16 07:58:10|62.24|59.44|62.17|59.37|62.24|59.44|62.17|59.37|0
1644998300000|2022-02-16 07:58:20|62.24|59.44|62.37|59.57|62.37|59.57|62.24|59.44|0
1644998310000|2022-02-16 07:58:30|62.3|59.5|62.17|59.37|62.3|59.5|62.17|59.37|0
1644998320000|2022-02-16 07:58:40|62.24|59.44|62.3|59.5|62.3|59.5|62.24|59.44|0
1644998330000|2022-02-16 07:58:50|62.37|59.57|62.24|59.44|62.37|59.57|62.24|59.44|0
1644998340000|2022-02-16 07:59:00|62.3|59.5|62.37|59.57|62.37|59.57|62.3|59.5|0
1644998350000|2022-02-16 07:59:10|62.3|59.5|62.3|59.5|62.33|59.53|62.3|59.5|0
1644998360000|2022-02-16 07:59:20|62.24|59.44|62.3|59.5|62.3|59.5|62.24|59.44|0
1644998370000|2022-02-16 07:59:30|62.24|59.44|62.27|59.47|62.3|59.5|62.24|59.44|0
1644998380000|2022-02-16 07:59:40|62.3|59.5|62.2|59.4|62.3|59.5|62.2|59.4|0
1644998390000|2022-02-16 07:59:50|62.17|59.37|62.3|59.5|62.3|59.5|62.17|59.37|0
1644998400000|2022-02-16 08:00:00|62.36|59.56|62.3|59.5|62.36|59.56|62.17|59.37|0
1644998410000|2022-02-16 08:00:10|62.49|59.69|62.43|59.63|62.49|59.69|62.36|59.56|0
1644998420000|2022-02-16 08:00:20|62.49|59.69|62.49|59.69|62.49|59.69|62.43|59.63|0
1644998430000|2022-02-16 08:00:30|62.56|59.76|62.56|59.76|62.62|59.82|62.56|59.76|0
1644998440000|2022-02-16 08:00:40|62.69|59.89|62.59|59.79|62.69|59.89|62.59|59.79|0
1644998450000|2022-02-16 08:00:50|62.62|59.82|62.78|59.98|62.82|60.02|62.62|59.82|0
1644998460000|2022-02-16 08:01:00|62.82|60.02|62.56|59.76|62.82|60.02|62.56|59.76|0
1644998470000|2022-02-16 08:01:10|62.49|59.69|62.62|59.82|62.62|59.82|62.49|59.69|0
1644998480000|2022-02-16 08:01:20|62.49|59.69|62.46|59.66|62.49|59.69|62.46|59.66|0
1644998490000|2022-02-16 08:01:30|62.43|59.63|62.17|59.37|62.43|59.63|62.17|59.37|0
1644998500000|2022-02-16 08:01:40|62.3|59.5|62.17|59.37|62.3|59.5|62.11|59.31|0
1644998510000|2022-02-16 08:01:50|62.36|59.56|62.49|59.69|62.49|59.69|62.36|59.56|0
1644998520000|2022-02-16 08:02:00|62.56|59.76|62.62|59.82|62.62|59.82|62.36|59.56|0
1644998530000|2022-02-16 08:02:10|62.56|59.76|62.49|59.69|62.56|59.76|62.49|59.69|0
1644998540000|2022-02-16 08:02:20|62.36|59.56|62.24|59.44|62.36|59.56|62.17|59.37|0
1644998550000|2022-02-16 08:02:30|62.17|59.37|62.04|59.24|62.17|59.37|62.04|59.24|0
1644998560000|2022-02-16 08:02:40|61.91|59.11|62.11|59.31|62.11|59.31|61.91|59.11|0
1644998570000|2022-02-16 08:02:50|62.17|59.37|62.24|59.44|62.24|59.44|62.14|59.34|0
1644998580000|2022-02-16 08:03:00|62.3|59.5|61.91|59.11|62.3|59.5|61.91|59.11|0
1644998590000|2022-02-16 08:03:10|61.88|59.08|61.91|59.11|61.98|59.18|61.88|59.08|0
1644998600000|2022-02-16 08:03:20|61.85|59.05|61.79|58.99|61.85|59.05|61.79|58.99|0
1644998610000|2022-02-16 08:03:30|61.85|59.05|61.82|59.02|61.85|59.05|61.79|58.99|0
1644998620000|2022-02-16 08:03:40|61.72|58.92|61.59|58.79|61.72|58.92|61.59|58.79|0
1644998630000|2022-02-16 08:03:50|61.53|58.73|61.28|58.48|61.53|58.73|61.28|58.48|0
1644998640000|2022-02-16 08:04:00|61.21|58.41|61.02|58.22|61.21|58.41|61.02|58.22|0
1644998650000|2022-02-16 08:04:10|61.09|58.29|61.02|58.22|61.09|58.29|60.99|58.19|0
1644998660000|2022-02-16 08:04:20|60.96|58.16|61.28|58.48|61.28|58.48|60.96|58.16|0
1644998670000|2022-02-16 08:04:30|61.34|58.54|61.28|58.48|61.34|58.54|61.21|58.41|0
1644998680000|2022-02-16 08:04:40|61.34|58.54|61.34|58.54|61.34|58.54|61.21|58.41|0
1644998690000|2022-02-16 08:04:50|61.28|58.48|61.31|58.51|61.34|58.54|61.28|58.48|0
1644998700000|2022-02-16 08:05:00|60.98|58.78|61.23|59.03|61.23|59.03|60.98|58.78|0
1644998710000|2022-02-16 08:05:10|61.29|59.09|61.29|59.09|61.29|59.09|61.23|59.03|0
1644998720000|2022-02-16 08:05:20|61.17|58.97|61.23|59.03|61.23|59.03|61.17|58.97|0
1644998730000|2022-02-16 08:05:30|61.29|59.09|61.42|59.22|61.42|59.22|61.29|59.09|0
1644998740000|2022-02-16 08:05:40|61.23|59.03|61.1|58.9|61.23|59.03|61.1|58.9|0
1644998750000|2022-02-16 08:05:50|61.07|58.87|61.04|58.84|61.07|58.87|60.98|58.78|0
1644998760000|2022-02-16 08:06:00|60.98|58.78|61.23|59.03|61.23|59.03|60.98|58.78|0
1644998770000|2022-02-16 08:06:10|61.07|58.87|61.1|58.9|61.1|58.9|61.07|58.87|0
1644998780000|2022-02-16 08:06:20|61.17|58.97|61.04|58.84|61.17|58.97|61.04|58.84|0
1644998790000|2022-02-16 08:06:30|60.98|58.78|60.79|58.59|60.98|58.78|60.79|58.59|0
1644998800000|2022-02-16 08:06:40|60.85|58.65|60.72|58.52|60.85|58.65|60.72|58.52|0
1644998810000|2022-02-16 08:06:50|60.85|58.65|61.1|58.9|61.1|58.9|60.85|58.65|0
1644998820000|2022-02-16 08:07:00|60.91|58.71|60.94|58.74|60.94|58.74|60.88|58.68|0
1644998830000|2022-02-16 08:07:10|60.98|58.78|60.98|58.78|60.98|58.78|60.85|58.65|0
1644998840000|2022-02-16 08:07:20|60.85|58.65|61.04|58.84|61.04|58.84|60.85|58.65|0
1644998850000|2022-02-16 08:07:30|61.17|58.97|61.04|58.84|61.17|58.97|61.04|58.84|0
1644998860000|2022-02-16 08:07:40|61.01|58.81|60.78|58.58|61.01|58.81|60.78|58.58|0
1644998870000|2022-02-16 08:07:50|60.82|58.62|60.85|58.65|60.88|58.68|60.78|58.58|0
1644998880000|2022-02-16 08:08:00|60.78|58.58|60.98|58.78|60.98|58.78|60.78|58.58|0
1644998890000|2022-02-16 08:08:10|61.04|58.84|61.04|58.84|61.04|58.84|61.01|58.81|0
1644998900000|2022-02-16 08:08:20|60.91|58.71|60.88|58.68|60.94|58.74|60.88|58.68|0
1644998910000|2022-02-16 08:08:30|60.91|58.71|60.91|58.71|60.91|58.71|60.85|58.65|0
1644998920000|2022-02-16 08:08:40|61.04|58.84|60.97|58.77|61.04|58.84|60.97|58.77|0
1644998930000|2022-02-16 08:08:50|60.85|58.65|60.85|58.65|60.85|58.65|60.78|58.58|0
1644998940000|2022-02-16 08:09:00|60.78|58.58|60.85|58.65|60.85|58.65|60.78|58.58|0
1644998950000|2022-02-16 08:09:10|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1644998960000|2022-02-16 08:09:20|60.72|58.52|60.78|58.58|60.78|58.58|60.72|58.52|0
1644998970000|2022-02-16 08:09:30|60.81|58.61|60.91|58.71|60.94|58.74|60.81|58.61|0
1644998980000|2022-02-16 08:09:40|60.94|58.74|61.17|58.97|61.17|58.97|60.94|58.74|0
1644998990000|2022-02-16 08:09:50|61.1|58.9|61.07|58.87|61.1|58.9|61.04|58.84|0
1644999000000|2022-02-16 08:10:00|61.04|58.84|61.1|58.9|61.17|58.97|61.04|58.84|0
1644999010000|2022-02-16 08:10:10|61.17|58.97|61.04|58.84|61.17|58.97|61.04|58.84|0
1644999020000|2022-02-16 08:10:20|61.17|58.97|61.16|58.96|61.17|58.97|61.16|58.96|0
1644999030000|2022-02-16 08:10:30|61.1|58.9|60.94|58.74|61.1|58.9|60.94|58.74|0
1644999040000|2022-02-16 08:10:40|60.91|58.71|61.16|58.96|61.2|59|60.91|58.71|0
1644999050000|2022-02-16 08:10:50|61.23|59.03|61.23|59.03|61.23|59.03|61.2|59|0
1644999060000|2022-02-16 08:11:00|61.36|59.16|61.29|59.09|61.36|59.16|61.29|59.09|0
1644999070000|2022-02-16 08:11:10|61.36|59.16|61.68|59.48|61.68|59.48|61.36|59.16|0
1644999080000|2022-02-16 08:11:20|61.55|59.35|61.36|59.16|61.55|59.35|61.36|59.16|0
1644999090000|2022-02-16 08:11:30|61.55|59.35|61.68|59.48|61.68|59.48|61.55|59.35|0
1644999100000|2022-02-16 08:11:40|61.8|59.6|61.93|59.73|61.93|59.73|61.8|59.6|0
1644999110000|2022-02-16 08:11:50|61.96|59.76|61.9|59.7|61.96|59.76|61.9|59.7|0
1644999120000|2022-02-16 08:12:00|61.87|59.67|62|59.8|62|59.8|61.83|59.63|0
1644999130000|2022-02-16 08:12:10|61.96|59.76|61.93|59.73|61.96|59.76|61.87|59.67|0
1644999140000|2022-02-16 08:12:20|61.87|59.67|61.74|59.54|61.87|59.67|61.74|59.54|0
1644999150000|2022-02-16 08:12:30|61.77|59.57|61.77|59.57|61.77|59.57|61.77|59.57|0
1644999160000|2022-02-16 08:12:40|61.93|59.73|62.06|59.86|62.06|59.86|61.93|59.73|0
1644999170000|2022-02-16 08:12:50|62.12|59.92|62.19|59.99|62.19|59.99|62.12|59.92|0
1644999180000|2022-02-16 08:13:00|62.25|60.05|62.32|60.12|62.32|60.12|62.25|60.05|0
1644999190000|2022-02-16 08:13:10|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1644999200000|2022-02-16 08:13:20|62.32|60.12|62.25|60.05|62.32|60.12|62.25|60.05|0
1644999210000|2022-02-16 08:13:30|62.28|60.08|62.38|60.18|62.38|60.18|62.28|60.08|0
1644999220000|2022-02-16 08:13:40|62.45|60.25|62.45|60.25|62.45|60.25|62.38|60.18|0
1644999230000|2022-02-16 08:13:50|62.38|60.18|62.41|60.21|62.45|60.25|62.38|60.18|0
1644999240000|2022-02-16 08:14:00|62.38|60.18|62.38|60.18|62.45|60.25|62.38|60.18|0
1644999250000|2022-02-16 08:14:10|62.32|60.12|62.38|60.18|62.38|60.18|62.32|60.12|0
1644999260000|2022-02-16 08:14:20|62.51|60.31|62.51|60.31|62.58|60.38|62.48|60.28|0
1644999270000|2022-02-16 08:14:30|62.45|60.25|62.58|60.38|62.58|60.38|62.45|60.25|0
1644999280000|2022-02-16 08:14:40|62.64|60.44|62.64|60.44|62.64|60.44|62.58|60.38|0
1644999290000|2022-02-16 08:14:50|62.67|60.47|62.87|60.67|62.87|60.67|62.67|60.47|0
1644999300000|2022-02-16 08:15:00|63.03|60.83|63.29|61.09|63.29|61.09|63.03|60.83|0
1644999310000|2022-02-16 08:15:10|63.42|61.22|63.55|61.35|63.55|61.35|63.42|61.22|0
1644999320000|2022-02-16 08:15:20|63.42|61.22|63.55|61.35|63.55|61.35|63.42|61.22|0
1644999330000|2022-02-16 08:15:30|63.49|61.29|63.62|61.42|63.62|61.42|63.49|61.29|0
1644999340000|2022-02-16 08:15:40|63.81|61.61|64.34|62.14|64.34|62.14|63.81|61.61|0
1644999350000|2022-02-16 08:15:50|64.74|62.54|65.4|63.2|65.67|63.47|64.74|62.54|0
1644999360000|2022-02-16 08:16:00|65.6|63.4|65.4|63.2|65.6|63.4|65.4|63.2|0
1644999370000|2022-02-16 08:16:10|65.47|63.27|65.47|63.27|65.47|63.27|65.27|63.07|0
1644999380000|2022-02-16 08:16:20|65.67|63.47|65.54|63.34|65.67|63.47|65.47|63.27|0
1644999390000|2022-02-16 08:16:30|65.27|63.07|65.27|63.07|65.37|63.17|65.27|63.07|0
1644999400000|2022-02-16 08:16:40|65.4|63.2|65.34|63.14|65.4|63.2|65.27|63.07|0
1644999410000|2022-02-16 08:16:50|65.37|63.17|65.2|63|65.37|63.17|65.2|63|0
1644999420000|2022-02-16 08:17:00|65.24|63.04|65.17|62.97|65.27|63.07|65.17|62.97|0
1644999430000|2022-02-16 08:17:10|65.2|63|65.07|62.87|65.2|63|65|62.8|0
1644999440000|2022-02-16 08:17:20|65.14|62.94|65.54|63.34|65.54|63.34|65.14|62.94|0
1644999450000|2022-02-16 08:17:30|65.5|63.3|65.2|63|65.5|63.3|65.2|63|0
1644999460000|2022-02-16 08:17:40|65.07|62.87|65.14|62.94|65.23|63.03|65.07|62.87|0
1644999470000|2022-02-16 08:17:50|65.2|63|65.34|63.14|65.37|63.17|65.2|63|0
1644999490000|2022-02-16 08:18:10|65.6|63.4|65.67|63.47|65.67|63.47|65.6|63.4|0
1644999500000|2022-02-16 08:18:20|65.87|63.67|65.54|63.34|65.87|63.67|65.54|63.34|0
1644999510000|2022-02-16 08:18:30|65.57|63.37|65.67|63.47|65.74|63.54|65.57|63.37|0
1644999520000|2022-02-16 08:18:40|65.7|63.5|65.74|63.54|65.74|63.54|65.67|63.47|0
1644999530000|2022-02-16 08:18:50|65.87|63.67|66.07|63.87|66.07|63.87|65.87|63.67|0
1644999540000|2022-02-16 08:19:00|65.97|63.77|66.01|63.81|66.07|63.87|65.94|63.74|0
1644999550000|2022-02-16 08:19:10|66.04|63.84|66.07|63.87|66.14|63.94|66.04|63.84|0
1644999560000|2022-02-16 08:19:20|65.94|63.74|65.67|63.47|65.94|63.74|65.67|63.47|0
1644999570000|2022-02-16 08:19:30|65.74|63.54|65.6|63.4|65.74|63.54|65.54|63.34|0
1644999580000|2022-02-16 08:19:40|65.57|63.37|65.47|63.27|65.57|63.37|65.47|63.27|0
1644999590000|2022-02-16 08:19:50|65.4|63.2|65.6|63.4|65.6|63.4|65.4|63.2|0
1644999600000|2022-02-16 08:20:00|65.8|63.6|66.14|63.94|66.14|63.94|65.8|63.6|0
1644999610000|2022-02-16 08:20:10|66.75|64.55|67.02|64.82|67.02|64.82|66.68|64.48|0
1644999620000|2022-02-16 08:20:20|66.95|64.75|66.88|64.68|66.95|64.75|66.88|64.68|0
1644999630000|2022-02-16 08:20:30|66.82|64.62|66.92|64.72|66.95|64.75|66.82|64.62|0
1644999640000|2022-02-16 08:20:40|66.88|64.68|66.88|64.68|66.88|64.68|66.75|64.55|0
1644999650000|2022-02-16 08:20:50|66.82|64.62|66.78|64.58|66.82|64.62|66.75|64.55|0
1644999660000|2022-02-16 08:21:00|66.55|64.35|66.68|64.48|66.68|64.48|66.55|64.35|0
1644999670000|2022-02-16 08:21:10|66.48|64.28|66.34|64.14|66.48|64.28|66.34|64.14|0
1644999680000|2022-02-16 08:21:20|66.31|64.11|66.48|64.28|66.48|64.28|66.27|64.07|0
1644999690000|2022-02-16 08:21:30|66.44|64.24|66.41|64.21|66.44|64.24|66.34|64.14|0
1644999700000|2022-02-16 08:21:40|66.68|64.48|66.58|64.38|66.68|64.48|66.58|64.38|0
1644999710000|2022-02-16 08:21:50|66.55|64.35|66.48|64.28|66.61|64.41|66.48|64.28|0
1644999720000|2022-02-16 08:22:00|66.55|64.35|66.55|64.35|66.55|64.35|66.48|64.28|0
1644999730000|2022-02-16 08:22:10|66.61|64.41|66.71|64.51|66.71|64.51|66.61|64.41|0
1644999740000|2022-02-16 08:22:20|66.65|64.45|66.54|64.34|66.68|64.48|66.54|64.34|0
1644999750000|2022-02-16 08:22:30|66.58|64.38|66.58|64.38|66.61|64.41|66.58|64.38|0
1644999760000|2022-02-16 08:22:40|66.65|64.45|66.61|64.41|66.65|64.45|66.58|64.38|0
1644999770000|2022-02-16 08:22:50|66.71|64.51|66.71|64.51|66.75|64.55|66.71|64.51|0
1644999780000|2022-02-16 08:23:00|66.85|64.65|66.88|64.68|66.88|64.68|66.85|64.65|0
1644999790000|2022-02-16 08:23:10|66.95|64.75|66.98|64.78|67.02|64.82|66.95|64.75|0
1644999800000|2022-02-16 08:23:20|67.22|65.02|66.82|64.62|67.22|65.02|66.82|64.62|0
1644999810000|2022-02-16 08:23:30|66.68|64.48|66.85|64.65|66.88|64.68|66.61|64.41|0
1644999820000|2022-02-16 08:23:40|66.88|64.68|66.85|64.65|66.88|64.68|66.85|64.65|0
1644999830000|2022-02-16 08:23:50|66.92|64.72|66.88|64.68|67.02|64.82|66.88|64.68|0
1644999840000|2022-02-16 08:24:00|66.82|64.62|66.41|64.21|66.82|64.62|66.41|64.21|0
1644999850000|2022-02-16 08:24:10|66.44|64.24|66.41|64.21|66.44|64.24|66.41|64.21|0
1644999860000|2022-02-16 08:24:20|66.48|64.28|66.34|64.14|66.48|64.28|66.34|64.14|0
1644999870000|2022-02-16 08:24:30|66.44|64.24|66.34|64.14|66.44|64.24|66.34|64.14|0
1644999880000|2022-02-16 08:24:40|66.44|64.24|66.21|64.01|66.44|64.24|66.21|64.01|0
1644999890000|2022-02-16 08:24:50|66.27|64.07|66.41|64.21|66.48|64.28|66.27|64.07|0
1644999900000|2022-02-16 08:25:00|66.54|64.34|66.78|64.58|66.78|64.58|66.54|64.34|0
1644999910000|2022-02-16 08:25:10|66.75|64.55|66.54|64.34|66.82|64.62|66.54|64.34|0
1644999920000|2022-02-16 08:25:20|66.61|64.41|66.68|64.48|66.68|64.48|66.61|64.41|0
1644999930000|2022-02-16 08:25:30|66.75|64.55|66.64|64.44|66.75|64.55|66.64|64.44|0
1644999940000|2022-02-16 08:25:40|66.61|64.41|66.48|64.28|66.61|64.41|66.48|64.28|0
1644999950000|2022-02-16 08:25:50|66.54|64.34|66.58|64.38|66.58|64.38|66.48|64.28|0
1644999960000|2022-02-16 08:26:00|66.48|64.28|66.27|64.07|66.48|64.28|66.27|64.07|0
1644999970000|2022-02-16 08:26:10|66.34|64.14|66.27|64.07|66.34|64.14|66.27|64.07|0
1644999980000|2022-02-16 08:26:20|66.31|64.11|66.34|64.14|66.34|64.14|66.27|64.07|0
1644999990000|2022-02-16 08:26:30|66.31|64.11|66.44|64.24|66.44|64.24|66.31|64.11|0
1645000000000|2022-02-16 08:26:40|66.48|64.28|66.68|64.48|66.68|64.48|66.48|64.28|0
1645000010000|2022-02-16 08:26:50|66.75|64.55|66.68|64.48|66.75|64.55|66.68|64.48|0
1645000020000|2022-02-16 08:27:00|66.61|64.41|66.58|64.38|66.61|64.41|66.58|64.38|0
1645000030000|2022-02-16 08:27:10|66.54|64.34|66.41|64.21|66.54|64.34|66.41|64.21|0
1645000040000|2022-02-16 08:27:20|66.37|64.17|66.44|64.24|66.48|64.28|66.37|64.17|0
1645000050000|2022-02-16 08:27:30|66.37|64.17|66.34|64.14|66.37|64.17|66.34|64.14|0
1645000060000|2022-02-16 08:27:40|66.37|64.17|66.81|64.61|66.81|64.61|66.37|64.17|0
1645000070000|2022-02-16 08:27:50|66.78|64.58|66.68|64.48|66.81|64.61|66.61|64.41|0
1645000080000|2022-02-16 08:28:00|66.75|64.55|66.34|64.14|66.75|64.55|66.34|64.14|0
1645000090000|2022-02-16 08:28:10|66.27|64.07|66.37|64.17|66.37|64.17|66.27|64.07|0
1645000100000|2022-02-16 08:28:20|66.34|64.14|66.34|64.14|66.34|64.14|66.2|64|0
1645000110000|2022-02-16 08:28:30|66.27|64.07|66.14|63.94|66.27|64.07|66.14|63.94|0
1645000120000|2022-02-16 08:28:40|65.87|63.67|65.87|63.67|65.9|63.7|65.87|63.67|0
1645000130000|2022-02-16 08:28:50|65.9|63.7|65.73|63.53|65.94|63.74|65.73|63.53|0
1645000140000|2022-02-16 08:29:00|65.94|63.74|66.27|64.07|66.27|64.07|65.9|63.7|0
1645000150000|2022-02-16 08:29:10|66.24|64.04|66.14|63.94|66.27|64.07|66.14|63.94|0
1645000160000|2022-02-16 08:29:20|66.2|64|66.41|64.21|66.41|64.21|66.14|63.94|0
1645000170000|2022-02-16 08:29:30|66.27|64.07|66.34|64.14|66.34|64.14|66.24|64.04|0
1645000180000|2022-02-16 08:29:40|66.47|64.27|66.47|64.27|66.47|64.27|66.41|64.21|0
1645000190000|2022-02-16 08:29:50|66.34|64.14|66.27|64.07|66.34|64.14|66.27|64.07|0
1645000200000|2022-02-16 08:30:00|66.2|64|66.14|63.94|66.2|64|66.1|63.9|0
1645000210000|2022-02-16 08:30:10|66.2|64|66|63.8|66.2|64|66|63.8|0
1645000220000|2022-02-16 08:30:20|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1645000230000|2022-02-16 08:30:30|65.9|63.7|65.9|63.7|65.9|63.7|65.87|63.67|0
1645000240000|2022-02-16 08:30:40|65.83|63.63|65.8|63.6|65.83|63.63|65.8|63.6|0
1645000250000|2022-02-16 08:30:50|65.83|63.63|66|63.8|66|63.8|65.83|63.63|0
1645000260000|2022-02-16 08:31:00|66.03|63.83|66.03|63.83|66.24|64.04|66.03|63.83|0
1645000270000|2022-02-16 08:31:10|66|63.8|65.93|63.73|66.07|63.87|65.93|63.73|0
1645000280000|2022-02-16 08:31:20|65.87|63.67|65.9|63.7|65.9|63.7|65.76|63.56|0
1645000290000|2022-02-16 08:31:30|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1645000300000|2022-02-16 08:31:40|66.03|63.83|65.83|63.63|66.03|63.83|65.83|63.63|0
1645000310000|2022-02-16 08:31:50|65.87|63.67|65.9|63.7|65.93|63.73|65.87|63.67|0
1645000320000|2022-02-16 08:32:00|65.87|63.67|65.67|63.47|65.87|63.67|65.67|63.47|0
1645000330000|2022-02-16 08:32:10|65.76|63.56|65.8|63.6|65.8|63.6|65.76|63.56|0
1645000340000|2022-02-16 08:32:20|65.87|63.67|66|63.8|66|63.8|65.73|63.53|0
1645000350000|2022-02-16 08:32:30|66.07|63.87|65.93|63.73|66.07|63.87|65.93|63.73|0
1645000360000|2022-02-16 08:32:40|65.87|63.67|65.73|63.53|65.87|63.67|65.73|63.53|0
1645000370000|2022-02-16 08:32:50|65.76|63.56|65.83|63.63|65.83|63.63|65.76|63.56|0
1645000380000|2022-02-16 08:33:00|65.87|63.67|65.93|63.73|66|63.8|65.87|63.67|0
1645000390000|2022-02-16 08:33:10|66.07|63.87|66|63.8|66.07|63.87|66|63.8|0
1645000400000|2022-02-16 08:33:20|65.93|63.73|65.93|63.73|66|63.8|65.93|63.73|0
1645000410000|2022-02-16 08:33:30|66.07|63.87|66.07|63.87|66.07|63.87|66.03|63.83|0
1645000420000|2022-02-16 08:33:40|66.14|63.94|66.07|63.87|66.14|63.94|66.07|63.87|0
1645000430000|2022-02-16 08:33:50|66.27|64.07|66.27|64.07|66.34|64.14|66.27|64.07|0
1645000440000|2022-02-16 08:34:00|66.3|64.1|65.87|63.67|66.3|64.1|65.87|63.67|0
1645000450000|2022-02-16 08:34:10|65.97|63.77|66|63.8|66|63.8|65.93|63.73|0
1645000460000|2022-02-16 08:34:20|66.03|63.83|66.17|63.97|66.17|63.97|66.03|63.83|0
1645000470000|2022-02-16 08:34:30|66.2|64|66.13|63.93|66.2|64|66.13|63.93|0
1645000480000|2022-02-16 08:34:40|66.27|64.07|66.2|64|66.34|64.14|66.2|64|0
1645000490000|2022-02-16 08:34:50|66.07|63.87|66.07|63.87|66.07|63.87|66|63.8|0
1645000500000|2022-02-16 08:35:00|66.13|63.93|66.27|64.07|66.27|64.07|66.13|63.93|0
1645000510000|2022-02-16 08:35:10|66.4|64.2|66.54|64.34|66.54|64.34|66.3|64.1|0
1645000520000|2022-02-16 08:35:20|66.47|64.27|66.4|64.2|66.54|64.34|66.4|64.2|0
1645000530000|2022-02-16 08:35:30|66.37|64.17|66.61|64.41|66.61|64.41|66.27|64.07|0
1645000540000|2022-02-16 08:35:40|66.68|64.48|66.47|64.27|66.68|64.48|66.47|64.27|0
1645000550000|2022-02-16 08:35:50|66.4|64.2|66.4|64.2|66.47|64.27|66.4|64.2|0
1645000560000|2022-02-16 08:36:00|66.44|64.24|66.61|64.41|66.61|64.41|66.44|64.24|0
1645000570000|2022-02-16 08:36:10|66.64|64.44|66.4|64.2|66.68|64.48|66.4|64.2|0
1645000580000|2022-02-16 08:36:20|66.2|64|66.61|64.41|66.61|64.41|66.2|64|0
1645000590000|2022-02-16 08:36:30|66.64|64.44|66.67|64.47|66.74|64.54|66.64|64.44|0
1645000600000|2022-02-16 08:36:40|66.74|64.54|66.81|64.61|66.81|64.61|66.74|64.54|0
1645000610000|2022-02-16 08:36:50|66.95|64.75|66.88|64.68|67.01|64.81|66.88|64.68|0
1645000620000|2022-02-16 08:37:00|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1645000630000|2022-02-16 08:37:10|66.67|64.47|66.47|64.27|66.67|64.47|66.47|64.27|0
1645000640000|2022-02-16 08:37:20|66.54|64.34|66.61|64.41|66.61|64.41|66.54|64.34|0
1645000650000|2022-02-16 08:37:30|66.57|64.37|66.61|64.41|66.61|64.41|66.54|64.34|0
1645000660000|2022-02-16 08:37:40|66.54|64.34|66.5|64.3|66.61|64.41|66.5|64.3|0
1645000670000|2022-02-16 08:37:50|66.54|64.34|66.67|64.47|66.67|64.47|66.54|64.34|0
1645000680000|2022-02-16 08:38:00|66.74|64.54|66.57|64.37|66.74|64.54|66.54|64.34|0
1645000690000|2022-02-16 08:38:10|66.54|64.34|66.5|64.3|66.54|64.34|66.5|64.3|0
1645000700000|2022-02-16 08:38:20|66.57|64.37|66.54|64.34|66.57|64.37|66.4|64.2|0
1645000710000|2022-02-16 08:38:30|66.61|64.41|66.71|64.51|66.74|64.54|66.61|64.41|0
1645000720000|2022-02-16 08:38:40|66.61|64.41|66.54|64.34|66.61|64.41|66.54|64.34|0
1645000730000|2022-02-16 08:38:50|66.61|64.41|66.71|64.51|66.71|64.51|66.61|64.41|0
1645000740000|2022-02-16 08:39:00|66.74|64.54|66.4|64.2|66.74|64.54|66.4|64.2|0
1645000750000|2022-02-16 08:39:10|66.47|64.27|66.47|64.27|66.47|64.27|66.4|64.2|0
1645000760000|2022-02-16 08:39:20|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1645000770000|2022-02-16 08:39:30|66.44|64.24|66.47|64.27|66.47|64.27|66.44|64.24|0
1645000780000|2022-02-16 08:39:40|66.57|64.37|66.47|64.27|66.61|64.41|66.47|64.27|0
1645000790000|2022-02-16 08:39:50|66.5|64.3|66.54|64.34|66.54|64.34|66.47|64.27|0
1645000800000|2022-02-16 08:40:00|66.61|64.41|66.54|64.34|66.61|64.41|66.47|64.27|0
1645000810000|2022-02-16 08:40:10|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1645000820000|2022-02-16 08:40:20|66.54|64.34|66.47|64.27|66.61|64.41|66.47|64.27|0
1645000830000|2022-02-16 08:40:30|66.5|64.3|66.74|64.54|66.74|64.54|66.5|64.3|0
1645000840000|2022-02-16 08:40:40|66.71|64.51|66.47|64.27|66.71|64.51|66.47|64.27|0
1645000850000|2022-02-16 08:40:50|66.4|64.2|66|63.8|66.4|64.2|66|63.8|0
1645000860000|2022-02-16 08:41:00|65.8|63.6|65.59|63.39|65.8|63.6|65.53|63.33|0
1645000870000|2022-02-16 08:41:10|65.66|63.46|65.59|63.39|65.69|63.49|65.59|63.39|0
1645000880000|2022-02-16 08:41:20|65.66|63.46|65.86|63.66|65.93|63.73|65.66|63.46|0
1645000890000|2022-02-16 08:41:30|65.96|63.76|65.93|63.73|66|63.8|65.93|63.73|0
1645000900000|2022-02-16 08:41:40|65.8|63.6|65.73|63.53|65.86|63.66|65.73|63.53|0
1645000910000|2022-02-16 08:41:50|65.56|63.36|65.66|63.46|65.66|63.46|65.56|63.36|0
1645000920000|2022-02-16 08:42:00|65.73|63.53|65.8|63.6|65.8|63.6|65.73|63.53|0
1645000930000|2022-02-16 08:42:10|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1645000950000|2022-02-16 08:42:30|65.46|63.26|65.26|63.06|65.46|63.26|65.26|63.06|0
1645000960000|2022-02-16 08:42:40|65.39|63.19|65.46|63.26|65.46|63.26|65.39|63.19|0
1645000970000|2022-02-16 08:42:50|65.43|63.23|65.49|63.29|65.49|63.29|65.43|63.23|0
1645000980000|2022-02-16 08:43:00|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1645000990000|2022-02-16 08:43:10|65.46|63.26|65.49|63.29|65.49|63.29|65.46|63.26|0
1645001000000|2022-02-16 08:43:20|65.73|63.53|65.59|63.39|65.8|63.6|65.59|63.39|0
1645001010000|2022-02-16 08:43:30|65.49|63.29|65.66|63.46|65.73|63.53|65.49|63.29|0
1645001020000|2022-02-16 08:43:40|65.53|63.33|65.56|63.36|65.56|63.36|65.46|63.26|0
1645001030000|2022-02-16 08:43:50|65.59|63.39|65.46|63.26|65.59|63.39|65.46|63.26|0
1645001040000|2022-02-16 08:44:00|65.39|63.19|65.39|63.19|65.46|63.26|65.39|63.19|0
1645001050000|2022-02-16 08:44:10|65.46|63.26|65.53|63.33|65.53|63.33|65.46|63.26|0
1645001060000|2022-02-16 08:44:20|65.66|63.46|65.59|63.39|65.66|63.46|65.56|63.36|0
1645001070000|2022-02-16 08:44:30|65.66|63.46|65.46|63.26|65.66|63.46|65.46|63.26|0
1645001080000|2022-02-16 08:44:40|65.39|63.19|65.39|63.19|65.39|63.19|65.39|63.19|0
1645001090000|2022-02-16 08:44:50|65.42|63.22|65.29|63.09|65.42|63.22|65.19|62.99|0
1645001100000|2022-02-16 08:45:00|65.26|63.06|65.59|63.39|65.59|63.39|65.26|63.06|0
1645001110000|2022-02-16 08:45:10|65.53|63.33|65.56|63.36|65.59|63.39|65.53|63.33|0
1645001120000|2022-02-16 08:45:20|65.53|63.33|65.53|63.33|65.53|63.33|65.46|63.26|0
1645001130000|2022-02-16 08:45:30|65.26|63.06|65.22|63.02|65.26|63.06|65.22|63.02|0
1645001140000|2022-02-16 08:45:40|65.19|62.99|64.86|62.66|65.19|62.99|64.86|62.66|0
1645001150000|2022-02-16 08:45:50|64.79|62.59|64.63|62.43|64.79|62.59|64.63|62.43|0
1645001160000|2022-02-16 08:46:00|64.79|62.59|65.02|62.82|65.06|62.86|64.79|62.59|0
1645001170000|2022-02-16 08:46:10|65.19|62.99|64.86|62.66|65.19|62.99|64.86|62.66|0
1645001180000|2022-02-16 08:46:20|64.82|62.62|64.96|62.76|64.96|62.76|64.82|62.62|0
1645001190000|2022-02-16 08:46:30|64.99|62.79|64.99|62.79|64.99|62.79|64.93|62.73|0
1645001200000|2022-02-16 08:46:40|64.96|62.76|64.93|62.73|65.02|62.82|64.93|62.73|0
1645001210000|2022-02-16 08:46:50|64.86|62.66|64.66|62.46|64.86|62.66|64.66|62.46|0
1645001220000|2022-02-16 08:47:00|64.76|62.56|64.89|62.69|64.89|62.69|64.76|62.56|0
1645001230000|2022-02-16 08:47:10|65.06|62.86|65.02|62.82|65.06|62.86|64.99|62.79|0
1645001240000|2022-02-16 08:47:20|65.19|62.99|65.09|62.89|65.19|62.99|65.09|62.89|0
1645001250000|2022-02-16 08:47:30|65.06|62.86|65.12|62.92|65.12|62.92|65.06|62.86|0
1645001260000|2022-02-16 08:47:40|65.06|62.86|65.19|62.99|65.19|62.99|65.06|62.86|0
1645001270000|2022-02-16 08:47:50|65.16|62.96|65.09|62.89|65.16|62.96|65.09|62.89|0
1645001280000|2022-02-16 08:48:00|65.06|62.86|65.02|62.82|65.06|62.86|64.96|62.76|0
1645001290000|2022-02-16 08:48:10|65.12|62.92|65.29|63.09|65.29|63.09|65.12|62.92|0
1645001300000|2022-02-16 08:48:20|65.26|63.06|65.26|63.06|65.26|63.06|65.19|62.99|0
1645001310000|2022-02-16 08:48:30|65.19|62.99|65.26|63.06|65.26|63.06|65.19|62.99|0
1645001320000|2022-02-16 08:48:40|65.29|63.09|65.39|63.19|65.39|63.19|65.29|63.09|0
1645001330000|2022-02-16 08:48:50|65.32|63.12|65.39|63.19|65.39|63.19|65.32|63.12|0
1645001340000|2022-02-16 08:49:00|65.32|63.12|65.46|63.26|65.46|63.26|65.32|63.12|0
1645001350000|2022-02-16 08:49:10|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1645001360000|2022-02-16 08:49:20|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1645001370000|2022-02-16 08:49:30|65.52|63.32|65.66|63.46|65.66|63.46|65.52|63.32|0
1645001380000|2022-02-16 08:49:40|65.59|63.39|65.59|63.39|65.66|63.46|65.59|63.39|0
1645001390000|2022-02-16 08:49:50|65.66|63.46|65.59|63.39|65.66|63.46|65.59|63.39|0
1645001400000|2022-02-16 08:50:00|65.69|63.49|65.46|63.26|65.69|63.49|65.46|63.26|0
1645001410000|2022-02-16 08:50:10|65.49|63.29|65.46|63.26|65.49|63.29|65.39|63.19|0
1645001420000|2022-02-16 08:50:20|65.39|63.19|65.46|63.26|65.46|63.26|65.32|63.12|0
1645001430000|2022-02-16 08:50:30|65.39|63.19|65.39|63.19|65.39|63.19|65.36|63.16|0
1645001440000|2022-02-16 08:50:40|65.52|63.32|65.46|63.26|65.52|63.32|65.46|63.26|0
1645001450000|2022-02-16 08:50:50|65.39|63.19|65.39|63.19|65.39|63.19|65.39|63.19|0
1645001460000|2022-02-16 08:51:00|65.46|63.26|65.66|63.46|65.66|63.46|65.46|63.26|0
1645001470000|2022-02-16 08:51:10|65.59|63.39|65.59|63.39|65.59|63.39|65.59|63.39|0
1645001480000|2022-02-16 08:51:20|65.52|63.32|65.52|63.32|65.59|63.39|65.52|63.32|0
1645001490000|2022-02-16 08:51:30|65.59|63.39|65.66|63.46|65.66|63.46|65.59|63.39|0
1645001500000|2022-02-16 08:51:40|65.76|63.56|65.66|63.46|65.76|63.56|65.62|63.42|0
1645001510000|2022-02-16 08:51:50|65.59|63.39|65.59|63.39|65.59|63.39|65.52|63.32|0
1645001520000|2022-02-16 08:52:00|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1645001530000|2022-02-16 08:52:10|65.59|63.39|65.52|63.32|65.59|63.39|65.52|63.32|0
1645001540000|2022-02-16 08:52:20|65.59|63.39|65.72|63.52|65.72|63.52|65.59|63.39|0
1645001550000|2022-02-16 08:52:30|65.66|63.46|65.72|63.52|65.72|63.52|65.66|63.46|0
1645001560000|2022-02-16 08:52:40|65.79|63.59|65.66|63.46|65.79|63.59|65.66|63.46|0
1645001570000|2022-02-16 08:52:50|65.72|63.52|65.79|63.59|65.86|63.66|65.72|63.52|0
1645001580000|2022-02-16 08:53:00|65.76|63.56|65.46|63.26|65.76|63.56|65.46|63.26|0
1645001590000|2022-02-16 08:53:10|65.49|63.29|65.59|63.39|65.59|63.39|65.49|63.29|0
1645001600000|2022-02-16 08:53:20|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1645001610000|2022-02-16 08:53:30|65.46|63.26|65.52|63.32|65.52|63.32|65.46|63.26|0
1645001620000|2022-02-16 08:53:40|65.56|63.36|65.52|63.32|65.56|63.36|65.52|63.32|0
1645001630000|2022-02-16 08:53:50|65.55|63.35|65.39|63.19|65.55|63.35|65.39|63.19|0
1645001640000|2022-02-16 08:54:00|65.32|63.12|64.92|62.72|65.32|63.12|64.92|62.72|0
1645001650000|2022-02-16 08:54:10|64.86|62.66|64.99|62.79|64.99|62.79|64.86|62.66|0
1645001660000|2022-02-16 08:54:20|65.15|62.95|65.06|62.86|65.15|62.95|65.06|62.86|0
1645001670000|2022-02-16 08:54:30|64.95|62.75|64.86|62.66|64.95|62.75|64.86|62.66|0
1645001680000|2022-02-16 08:54:40|64.79|62.59|64.72|62.52|64.79|62.59|64.72|62.52|0
1645001690000|2022-02-16 08:54:50|64.86|62.66|65.05|62.85|65.05|62.85|64.86|62.66|0
1645001700000|2022-02-16 08:55:00|65.02|62.82|65.25|63.05|65.25|63.05|65.02|62.82|0
1645001710000|2022-02-16 08:55:10|65.19|62.99|65.19|62.99|65.22|63.02|65.15|62.95|0
1645001720000|2022-02-16 08:55:20|65.09|62.89|65.05|62.85|65.12|62.92|65.05|62.85|0
1645001730000|2022-02-16 08:55:30|65.12|62.92|65.05|62.85|65.19|62.99|65.05|62.85|0
1645001740000|2022-02-16 08:55:40|64.99|62.79|65.02|62.82|65.02|62.82|64.99|62.79|0
1645001750000|2022-02-16 08:55:50|64.99|62.79|64.99|62.79|64.99|62.79|64.99|62.79|0
1645001760000|2022-02-16 08:56:00|65.19|62.99|65.29|63.09|65.29|63.09|65.19|62.99|0
1645001770000|2022-02-16 08:56:10|65.32|63.12|65.25|63.05|65.32|63.12|65.25|63.05|0
1645001780000|2022-02-16 08:56:20|65.32|63.12|65.32|63.12|65.32|63.12|65.19|62.99|0
1645001790000|2022-02-16 08:56:30|65.39|63.19|65.39|63.19|65.45|63.25|65.39|63.19|0
1645001800000|2022-02-16 08:56:40|65.45|63.25|65.25|63.05|65.45|63.25|65.25|63.05|0
1645001810000|2022-02-16 08:56:50|65.32|63.12|65.12|62.92|65.32|63.12|65.12|62.92|0
1645001820000|2022-02-16 08:57:00|65.19|62.99|65.25|63.05|65.25|63.05|65.19|62.99|0
1645001830000|2022-02-16 08:57:10|65.29|63.09|65.29|63.09|65.32|63.12|65.29|63.09|0
1645001840000|2022-02-16 08:57:20|65.25|63.05|65.45|63.25|65.45|63.25|65.25|63.05|0
1645001850000|2022-02-16 08:57:30|65.49|63.29|65.45|63.25|65.52|63.32|65.45|63.25|0
1645001860000|2022-02-16 08:57:40|65.39|63.19|65.45|63.25|65.52|63.32|65.39|63.19|0
1645001870000|2022-02-16 08:57:50|65.52|63.32|65.52|63.32|65.59|63.39|65.52|63.32|0
1645001880000|2022-02-16 08:58:00|65.45|63.25|65.72|63.52|65.72|63.52|65.45|63.25|0
1645001890000|2022-02-16 08:58:10|65.92|63.72|65.92|63.72|65.96|63.76|65.92|63.72|0
1645001900000|2022-02-16 08:58:20|65.86|63.66|65.92|63.72|65.92|63.72|65.86|63.66|0
1645001910000|2022-02-16 08:58:30|66.06|63.86|66.13|63.93|66.13|63.93|65.99|63.79|0
1645001920000|2022-02-16 08:58:40|66.33|64.13|66.33|64.13|66.46|64.26|66.33|64.13|0
1645001930000|2022-02-16 08:58:50|66.4|64.2|66.33|64.13|66.4|64.2|66.33|64.13|0
1645001940000|2022-02-16 08:59:00|66.26|64.06|66.19|63.99|66.29|64.09|66.06|63.86|0
1645001950000|2022-02-16 08:59:10|66.26|64.06|66.33|64.13|66.33|64.13|66.19|63.99|0
1645001960000|2022-02-16 08:59:20|66.26|64.06|66.13|63.93|66.26|64.06|66.13|63.93|0
1645001970000|2022-02-16 08:59:30|66.16|63.96|66.13|63.93|66.16|63.96|66.13|63.93|0
1645001980000|2022-02-16 08:59:40|66.19|63.99|66.13|63.93|66.19|63.99|66.13|63.93|0
1645001990000|2022-02-16 08:59:50|66.12|63.92|66.12|63.92|66.12|63.92|66.06|63.86|0
1645002000000|2022-02-16 09:00:00|66.39|64.19|66.33|64.13|66.39|64.19|66.26|64.06|0
1645002010000|2022-02-16 09:00:10|66.39|64.19|66.26|64.06|66.39|64.19|66.19|63.99|0
1645002020000|2022-02-16 09:00:20|66.12|63.92|66.12|63.92|66.26|64.06|66.12|63.92|0
1645002030000|2022-02-16 09:00:30|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1645002040000|2022-02-16 09:00:40|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1645002050000|2022-02-16 09:00:50|66.09|63.89|66.06|63.86|66.09|63.89|66.06|63.86|0
1645002060000|2022-02-16 09:01:00|66.12|63.92|66.46|64.26|66.46|64.26|66.12|63.92|0
1645002070000|2022-02-16 09:01:10|66.33|64.13|66.19|63.99|66.33|64.13|66.19|63.99|0
1645002080000|2022-02-16 09:01:20|66.06|63.86|65.99|63.79|66.06|63.86|65.99|63.79|0
1645002090000|2022-02-16 09:01:30|66.06|63.86|66.06|63.86|66.06|63.86|65.99|63.79|0
1645002100000|2022-02-16 09:01:40|65.99|63.79|66.06|63.86|66.06|63.86|65.99|63.79|0
1645002110000|2022-02-16 09:01:50|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1645002120000|2022-02-16 09:02:00|65.95|63.75|65.99|63.79|65.99|63.79|65.92|63.72|0
1645002130000|2022-02-16 09:02:10|65.89|63.69|65.99|63.79|65.99|63.79|65.89|63.69|0
1645002140000|2022-02-16 09:02:20|66.06|63.86|66.26|64.06|66.26|64.06|66.06|63.86|0
1645002150000|2022-02-16 09:02:30|66.33|64.13|66.19|63.99|66.33|64.13|66.19|63.99|0
1645002160000|2022-02-16 09:02:40|66.12|63.92|66.16|63.96|66.19|63.99|66.12|63.92|0
1645002170000|2022-02-16 09:02:50|66.12|63.92|66.06|63.86|66.19|63.99|66.06|63.86|0
1645002180000|2022-02-16 09:03:00|66.02|63.82|66.12|63.92|66.19|63.99|66.02|63.82|0
1645002190000|2022-02-16 09:03:10|66.16|63.96|66.02|63.82|66.16|63.96|66.02|63.82|0
1645002200000|2022-02-16 09:03:20|66.06|63.86|66.09|63.89|66.09|63.89|66.06|63.86|0
1645002210000|2022-02-16 09:03:30|66.06|63.86|66.87|64.67|66.87|64.67|66.02|63.82|0
1645002220000|2022-02-16 09:03:40|66.83|64.63|67.41|65.21|67.41|65.21|66.83|64.63|0
1645002230000|2022-02-16 09:03:50|67.48|65.28|67.62|65.42|67.62|65.42|67.48|65.28|0
1645002240000|2022-02-16 09:04:00|67.69|65.49|68.31|66.11|68.31|66.11|67.69|65.49|0
1645002250000|2022-02-16 09:04:10|68.24|66.04|68.1|65.9|68.24|66.04|68.1|65.9|0
1645002260000|2022-02-16 09:04:20|68.03|65.83|68.03|65.83|68.1|65.9|68.03|65.83|0
1645002270000|2022-02-16 09:04:30|68.1|65.9|67.75|65.55|68.1|65.9|67.75|65.55|0
1645002280000|2022-02-16 09:04:40|67.62|65.42|67.55|65.35|67.62|65.42|67.55|65.35|0
1645002290000|2022-02-16 09:04:50|67.48|65.28|67.34|65.14|67.48|65.28|67.34|65.14|0
1645002300000|2022-02-16 09:05:00|67.21|65.01|67.07|64.87|67.21|65.01|67.07|64.87|0
1645002310000|2022-02-16 09:05:10|67.14|64.94|66.9|64.7|67.14|64.94|66.9|64.7|0
1645002320000|2022-02-16 09:05:20|66.8|64.6|66.87|64.67|66.87|64.67|66.8|64.6|0
1645002330000|2022-02-16 09:05:30|67.04|64.84|67|64.8|67.07|64.87|67|64.8|0
1645002340000|2022-02-16 09:05:40|66.94|64.74|66.93|64.73|66.94|64.74|66.9|64.7|0
1645002350000|2022-02-16 09:05:50|66.97|64.77|67|64.8|67|64.8|66.97|64.77|0
1645002360000|2022-02-16 09:06:00|66.93|64.73|67.07|64.87|67.07|64.87|66.93|64.73|0
1645002370000|2022-02-16 09:06:10|67.14|64.94|67|64.8|67.14|64.94|67|64.8|0
1645002380000|2022-02-16 09:06:20|66.73|64.53|66.39|64.19|66.73|64.53|66.39|64.19|0
1645002390000|2022-02-16 09:06:30|66.32|64.12|66.15|63.95|66.39|64.19|66.15|63.95|0
1645002400000|2022-02-16 09:06:40|66.26|64.06|66.36|64.16|66.36|64.16|66.26|64.06|0
1645002410000|2022-02-16 09:06:50|66.26|64.06|66.53|64.33|66.53|64.33|66.26|64.06|0
1645002420000|2022-02-16 09:07:00|66.46|64.26|68.72|66.52|68.89|66.69|66.46|64.26|0
1645002430000|2022-02-16 09:07:10|68.79|66.59|68.92|66.72|68.92|66.72|68.79|66.59|0
1645002440000|2022-02-16 09:07:20|69.13|66.93|66.69|64.49|69.34|67.14|66.63|64.43|0
1645002450000|2022-02-16 09:07:30|66.49|64.29|66.09|63.89|66.49|64.29|66.09|63.89|0
1645002460000|2022-02-16 09:07:40|66.02|63.82|65.65|63.45|66.02|63.82|65.65|63.45|0
1645002470000|2022-02-16 09:07:50|65.55|63.35|65.48|63.28|65.55|63.35|65.48|63.28|0
1645002480000|2022-02-16 09:08:00|65.41|63.21|65.55|63.35|65.55|63.35|65.41|63.21|0
1645002490000|2022-02-16 09:08:10|65.61|63.41|65.61|63.41|65.68|63.48|65.61|63.41|0
1645002500000|2022-02-16 09:08:20|65.68|63.48|65.71|63.51|65.75|63.55|65.61|63.41|0
1645002510000|2022-02-16 09:08:30|65.75|63.55|65.68|63.48|65.75|63.55|65.68|63.48|0
1645002520000|2022-02-16 09:08:40|65.75|63.55|65.55|63.35|65.75|63.55|65.55|63.35|0
1645002530000|2022-02-16 09:08:50|65.48|63.28|65.15|62.95|65.48|63.28|65.15|62.95|0
1645002540000|2022-02-16 09:09:00|65.01|62.81|64.71|62.51|65.01|62.81|64.71|62.51|0
1645002550000|2022-02-16 09:09:10|64.55|62.35|64.48|62.28|64.71|62.51|64.48|62.28|0
1645002560000|2022-02-16 09:09:20|64.51|62.31|64.68|62.48|64.68|62.48|64.45|62.25|0
1645002570000|2022-02-16 09:09:30|64.61|62.41|64.22|62.02|64.61|62.41|64.22|62.02|0
1645002580000|2022-02-16 09:09:40|63.95|61.75|63.95|61.75|64.05|61.85|63.95|61.75|0
1645002590000|2022-02-16 09:09:50|64.08|61.88|64.15|61.95|64.18|61.98|63.95|61.75|0
1645002600000|2022-02-16 09:10:00|64.28|62.08|63.89|61.69|64.28|62.08|63.89|61.69|0
1645002610000|2022-02-16 09:10:10|63.95|61.75|63.49|61.29|63.95|61.75|63.49|61.29|0
1645002620000|2022-02-16 09:10:20|63.43|61.23|63.56|61.36|63.69|61.49|63.43|61.23|0
1645002630000|2022-02-16 09:10:30|63.69|61.49|63.17|60.97|63.69|61.49|63.17|60.97|0
1645002640000|2022-02-16 09:10:40|63.04|60.84|63.23|61.03|63.23|61.03|62.78|60.58|0
1645002650000|2022-02-16 09:10:50|63.43|61.23|63.56|61.36|63.56|61.36|63.43|61.23|0
1645002660000|2022-02-16 09:11:00|63.49|61.29|63.23|61.03|63.49|61.29|63.17|60.97|0
1645002670000|2022-02-16 09:11:10|63.36|61.16|63.49|61.29|63.49|61.29|63.36|61.16|0
1645002680000|2022-02-16 09:11:20|63.56|61.36|63.89|61.69|63.89|61.69|63.56|61.36|0
1645002690000|2022-02-16 09:11:30|63.75|61.55|63.36|61.16|63.75|61.55|63.26|61.06|0
1645002700000|2022-02-16 09:11:40|63.49|61.29|63.56|61.36|63.56|61.36|63.43|61.23|0
1645002710000|2022-02-16 09:11:50|63.62|61.42|63.65|61.45|63.75|61.55|63.62|61.42|0
1645002720000|2022-02-16 09:12:00|63.62|61.42|63.69|61.49|63.69|61.49|63.56|61.36|0
1645002730000|2022-02-16 09:12:10|63.79|61.59|63.75|61.55|63.82|61.62|63.75|61.55|0
1645002740000|2022-02-16 09:12:20|63.62|61.42|63.62|61.42|63.62|61.42|63.52|61.32|0
1645002750000|2022-02-16 09:12:30|63.75|61.55|63.82|61.62|63.82|61.62|63.75|61.55|0
1645002760000|2022-02-16 09:12:40|63.79|61.59|63.95|61.75|63.95|61.75|63.79|61.59|0
1645002770000|2022-02-16 09:12:50|63.89|61.69|63.82|61.62|63.89|61.69|63.82|61.62|0
1645002780000|2022-02-16 09:13:00|63.89|61.69|63.62|61.42|63.95|61.75|63.62|61.42|0
1645002790000|2022-02-16 09:13:10|63.56|61.36|63.59|61.39|63.62|61.42|63.56|61.36|0
1645002800000|2022-02-16 09:13:20|63.69|61.49|63.75|61.55|63.82|61.62|63.69|61.49|0
1645002810000|2022-02-16 09:13:30|63.82|61.62|63.95|61.75|64.02|61.82|63.82|61.62|0
1645002820000|2022-02-16 09:13:40|64.02|61.82|63.95|61.75|64.02|61.82|63.95|61.75|0
1645002830000|2022-02-16 09:13:50|64.02|61.82|64.08|61.88|64.08|61.88|64.02|61.82|0
1645002840000|2022-02-16 09:14:00|64.15|61.95|64.44|62.24|64.44|62.24|64.15|61.95|0
1645002850000|2022-02-16 09:14:10|64.55|62.35|64.55|62.35|64.55|62.35|64.48|62.28|0
1645002860000|2022-02-16 09:14:20|64.61|62.41|64.55|62.35|64.61|62.41|64.55|62.35|0
1645002870000|2022-02-16 09:14:30|64.28|62.08|64.35|62.15|64.41|62.21|64.28|62.08|0
1645002880000|2022-02-16 09:14:40|64.21|62.01|64.44|62.24|64.44|62.24|64.21|62.01|0
1645002890000|2022-02-16 09:14:50|64.61|62.41|64.55|62.35|64.61|62.41|64.55|62.35|0
1645002900000|2022-02-16 09:15:00|64.61|62.41|64.55|62.35|64.61|62.41|64.48|62.28|0
1645002910000|2022-02-16 09:15:10|64.61|62.41|64.44|62.24|64.61|62.41|64.44|62.24|0
1645002920000|2022-02-16 09:15:20|64.35|62.15|64.35|62.15|64.35|62.15|64.21|62.01|0
1645002930000|2022-02-16 09:15:30|64.31|62.11|64.54|62.34|64.54|62.34|64.31|62.11|0
1645002940000|2022-02-16 09:15:40|64.61|62.41|64.58|62.38|64.61|62.41|64.58|62.38|0
1645002950000|2022-02-16 09:15:50|64.61|62.41|64.28|62.08|64.61|62.41|64.28|62.08|0
1645002960000|2022-02-16 09:16:00|64.35|62.15|64.48|62.28|64.48|62.28|64.35|62.15|0
1645002980000|2022-02-16 09:16:20|64.58|62.38|64.61|62.41|64.61|62.41|64.58|62.38|0
1645002990000|2022-02-16 09:16:30|64.54|62.34|64.54|62.34|64.54|62.34|64.54|62.34|0
1645003000000|2022-02-16 09:16:40|64.61|62.41|64.54|62.34|64.61|62.41|64.54|62.34|0
1645003010000|2022-02-16 09:16:50|64.48|62.28|64.48|62.28|64.48|62.28|64.35|62.15|0
1645003020000|2022-02-16 09:17:00|64.35|62.15|64.54|62.34|64.54|62.34|64.35|62.15|0
1645003030000|2022-02-16 09:17:10|64.48|62.28|64.35|62.15|64.48|62.28|64.28|62.08|0
1645003040000|2022-02-16 09:17:20|64.28|62.08|64.28|62.08|64.28|62.08|64.21|62.01|0
1645003050000|2022-02-16 09:17:30|64.21|62.01|64.28|62.08|64.28|62.08|64.21|62.01|0
1645003060000|2022-02-16 09:17:40|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1645003070000|2022-02-16 09:17:50|64.28|62.08|64.21|62.01|64.31|62.11|64.21|62.01|0
1645003080000|2022-02-16 09:18:00|64.08|61.88|64.28|62.08|64.28|62.08|64.08|61.88|0
1645003090000|2022-02-16 09:18:10|64.21|62.01|64.28|62.08|64.28|62.08|64.21|62.01|0
1645003100000|2022-02-16 09:18:20|64.24|62.04|64.21|62.01|64.24|62.04|64.11|61.91|0
1645003110000|2022-02-16 09:18:30|64.24|62.04|64.41|62.21|64.41|62.21|64.24|62.04|0
1645003120000|2022-02-16 09:18:40|64.38|62.18|64.28|62.08|64.38|62.18|64.24|62.04|0
1645003130000|2022-02-16 09:18:50|64.35|62.15|64.54|62.34|64.54|62.34|64.35|62.15|0
1645003140000|2022-02-16 09:19:00|64.61|62.41|64.58|62.38|64.61|62.41|64.48|62.28|0
1645003150000|2022-02-16 09:19:10|64.61|62.41|64.51|62.31|64.61|62.41|64.51|62.31|0
1645003160000|2022-02-16 09:19:20|64.54|62.34|64.51|62.31|64.54|62.34|64.48|62.28|0
1645003170000|2022-02-16 09:19:30|64.41|62.21|64.28|62.08|64.41|62.21|64.28|62.08|0
1645003180000|2022-02-16 09:19:40|64.31|62.11|64.41|62.21|64.41|62.21|64.31|62.11|0
1645003190000|2022-02-16 09:19:50|64.34|62.14|64.48|62.28|64.48|62.28|64.34|62.14|0
1645003200000|2022-02-16 09:20:00|64.34|62.14|64.61|62.41|64.61|62.41|64.24|62.04|0
1645003210000|2022-02-16 09:20:10|64.21|62.01|64.15|61.95|64.21|62.01|64.15|61.95|0
1645003220000|2022-02-16 09:20:20|64.08|61.88|64.15|61.95|64.15|61.95|64.08|61.88|0
1645003230000|2022-02-16 09:20:30|64.08|61.88|64.05|61.85|64.08|61.88|64.05|61.85|0
1645003240000|2022-02-16 09:20:40|64.11|61.91|64.15|61.95|64.21|62.01|64.11|61.91|0
1645003250000|2022-02-16 09:20:50|64.18|61.98|64.28|62.08|64.34|62.14|64.18|61.98|0
1645003260000|2022-02-16 09:21:00|64.21|62.01|64.21|62.01|64.21|62.01|64.15|61.95|0
1645003270000|2022-02-16 09:21:10|64.15|61.95|64.21|62.01|64.21|62.01|64.15|61.95|0
1645003280000|2022-02-16 09:21:20|63.88|61.68|63.65|61.45|63.88|61.68|63.65|61.45|0
1645003290000|2022-02-16 09:21:30|63.82|61.62|63.82|61.62|63.82|61.62|63.75|61.55|0
1645003300000|2022-02-16 09:21:40|63.95|61.75|64.01|61.81|64.01|61.81|63.95|61.75|0
1645003310000|2022-02-16 09:21:50|64.08|61.88|64.28|62.08|64.28|62.08|64.08|61.88|0
1645003320000|2022-02-16 09:22:00|64.21|62.01|63.91|61.71|64.21|62.01|63.91|61.71|0
1645003330000|2022-02-16 09:22:10|63.88|61.68|64.08|61.88|64.08|61.88|63.82|61.62|0
1645003340000|2022-02-16 09:22:20|64.01|61.81|64.28|62.08|64.28|62.08|64.01|61.81|0
1645003350000|2022-02-16 09:22:30|64.31|62.11|64.31|62.11|64.41|62.21|64.31|62.11|0
1645003360000|2022-02-16 09:22:40|64.28|62.08|64.21|62.01|64.28|62.08|64.18|61.98|0
1645003370000|2022-02-16 09:22:50|64.28|62.08|64.34|62.14|64.34|62.14|64.21|62.01|0
1645003380000|2022-02-16 09:23:00|64.28|62.08|64.28|62.08|64.28|62.08|64.21|62.01|0
1645003390000|2022-02-16 09:23:10|64.21|62.01|63.88|61.68|64.21|62.01|63.88|61.68|0
1645003400000|2022-02-16 09:23:20|63.95|61.75|63.95|61.75|63.95|61.75|63.91|61.71|0
1645003410000|2022-02-16 09:23:30|64.04|61.84|64.01|61.81|64.08|61.88|64.01|61.81|0
1645003420000|2022-02-16 09:23:40|64.04|61.84|63.78|61.58|64.04|61.84|63.78|61.58|0
1645003430000|2022-02-16 09:23:50|63.75|61.55|63.98|61.78|63.98|61.78|63.75|61.55|0
1645003440000|2022-02-16 09:24:00|63.95|61.75|63.98|61.78|63.98|61.78|63.95|61.75|0
1645003450000|2022-02-16 09:24:10|63.95|61.75|64.24|62.04|64.24|62.04|63.88|61.68|0
1645003460000|2022-02-16 09:24:20|64.18|61.98|64.34|62.14|64.34|62.14|64.18|61.98|0
1645003470000|2022-02-16 09:24:30|64.21|62.01|63.88|61.68|64.21|62.01|63.88|61.68|0
1645003480000|2022-02-16 09:24:40|63.95|61.75|63.98|61.78|64.01|61.81|63.95|61.75|0
1645003490000|2022-02-16 09:24:50|64.01|61.81|64.04|61.84|64.08|61.88|64.01|61.81|0
1645003500000|2022-02-16 09:25:00|64.01|61.81|64.28|62.08|64.28|62.08|64.01|61.81|0
1645003510000|2022-02-16 09:25:10|64.18|61.98|64.28|62.08|64.28|62.08|64.18|61.98|0
1645003520000|2022-02-16 09:25:20|64.31|62.11|64.08|61.88|64.31|62.11|64.08|61.88|0
1645003530000|2022-02-16 09:25:30|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1645003540000|2022-02-16 09:25:40|64.08|61.88|64.01|61.81|64.08|61.88|64.01|61.81|0
1645003550000|2022-02-16 09:25:50|63.95|61.75|64.01|61.81|64.01|61.81|63.95|61.75|0
1645003560000|2022-02-16 09:26:00|63.95|61.75|63.91|61.71|63.95|61.75|63.88|61.68|0
1645003570000|2022-02-16 09:26:10|64.01|61.81|64.14|61.94|64.14|61.94|63.95|61.75|0
1645003580000|2022-02-16 09:26:20|64.11|61.91|64.21|62.01|64.21|62.01|64.08|61.88|0
1645003590000|2022-02-16 09:26:30|64.18|61.98|64.11|61.91|64.21|62.01|64.11|61.91|0
1645003600000|2022-02-16 09:26:40|64.01|61.81|64.01|61.81|64.04|61.84|63.88|61.68|0
1645003610000|2022-02-16 09:26:50|64.14|61.94|64.11|61.91|64.14|61.94|64.11|61.91|0
1645003620000|2022-02-16 09:27:00|64.18|61.98|64.14|61.94|64.18|61.98|64.14|61.94|0
1645003630000|2022-02-16 09:27:10|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1645003640000|2022-02-16 09:27:20|64.14|61.94|64.11|61.91|64.14|61.94|64.08|61.88|0
1645003650000|2022-02-16 09:27:30|64.14|61.94|64.21|62.01|64.21|62.01|64.14|61.94|0
1645003660000|2022-02-16 09:27:40|64.28|62.08|64.28|62.08|64.28|62.08|64.21|62.01|0
1645003670000|2022-02-16 09:27:50|64.14|61.94|64.11|61.91|64.21|62.01|64.11|61.91|0
1645003680000|2022-02-16 09:28:00|64.28|62.08|64.21|62.01|64.28|62.08|64.21|62.01|0
1645003690000|2022-02-16 09:28:10|64.08|61.88|64.01|61.81|64.08|61.88|64.01|61.81|0
1645003700000|2022-02-16 09:28:20|64.04|61.84|64.01|61.81|64.04|61.84|64.01|61.81|0
1645003710000|2022-02-16 09:28:30|64.04|61.84|64.01|61.81|64.08|61.88|64.01|61.81|0
1645003720000|2022-02-16 09:28:40|64.04|61.84|63.95|61.75|64.04|61.84|63.95|61.75|0
1645003730000|2022-02-16 09:28:50|63.98|61.78|64.08|61.88|64.08|61.88|63.95|61.75|0
1645003740000|2022-02-16 09:29:00|63.95|61.75|64.08|61.88|64.08|61.88|63.95|61.75|0
1645003750000|2022-02-16 09:29:10|64.14|61.94|64.04|61.84|64.14|61.94|64.04|61.84|0
1645003760000|2022-02-16 09:29:20|64.08|61.88|63.98|61.78|64.08|61.88|63.98|61.78|0
1645003770000|2022-02-16 09:29:30|64.01|61.81|64.04|61.84|64.04|61.84|63.94|61.74|0
1645003780000|2022-02-16 09:29:40|64.01|61.81|64.04|61.84|64.08|61.88|64.01|61.81|0
1645003790000|2022-02-16 09:29:50|64.01|61.81|63.94|61.74|64.01|61.81|63.94|61.74|0
1645003800000|2022-02-16 09:30:00|63.91|61.71|64.01|61.81|64.01|61.81|63.88|61.68|0
1645003810000|2022-02-16 09:30:10|64.27|62.07|64.47|62.27|64.54|62.34|64.27|62.07|0
1645003820000|2022-02-16 09:30:20|64.67|62.47|64.5|62.3|64.67|62.47|64.41|62.21|0
1645003830000|2022-02-16 09:30:30|65.07|62.87|64.8|62.6|65.07|62.87|64.8|62.6|0
1645003840000|2022-02-16 09:30:40|64.61|62.41|64.67|62.47|64.67|62.47|64.61|62.41|0
1645003850000|2022-02-16 09:30:50|64.64|62.44|64.57|62.37|64.64|62.44|64.57|62.37|0
1645003860000|2022-02-16 09:31:00|64.54|62.34|64.54|62.34|64.57|62.37|64.54|62.34|0
1645003870000|2022-02-16 09:31:10|64.67|62.47|64.57|62.37|64.67|62.47|64.47|62.27|0
1645003880000|2022-02-16 09:31:20|64.5|62.3|64.47|62.27|64.54|62.34|64.47|62.27|0
1645003890000|2022-02-16 09:31:30|64.44|62.24|64.54|62.34|64.54|62.34|64.44|62.24|0
1645003900000|2022-02-16 09:31:40|64.47|62.27|64.47|62.27|64.47|62.27|64.47|62.27|0
1645003910000|2022-02-16 09:31:50|64.54|62.34|64.54|62.34|64.54|62.34|64.54|62.34|0
1645003920000|2022-02-16 09:32:00|64.47|62.27|64.44|62.24|64.6|62.4|64.44|62.24|0
1645003930000|2022-02-16 09:32:10|64.34|62.14|64.04|61.84|64.34|62.14|64.04|61.84|0
1645003940000|2022-02-16 09:32:20|64.08|61.88|64.27|62.07|64.27|62.07|64.08|61.88|0
1645003950000|2022-02-16 09:32:30|64.21|62.01|64.24|62.04|64.24|62.04|64.17|61.97|0
1645003960000|2022-02-16 09:32:40|64.27|62.07|64.6|62.4|64.6|62.4|64.27|62.07|0
1645003970000|2022-02-16 09:32:50|64.74|62.54|64.74|62.54|64.74|62.54|64.74|62.54|0
1645003980000|2022-02-16 09:33:00|64.7|62.5|64.74|62.54|64.74|62.54|64.7|62.5|0
1645003990000|2022-02-16 09:33:10|64.7|62.5|64.74|62.54|64.74|62.54|64.7|62.5|0
1645004000000|2022-02-16 09:33:20|64.8|62.6|64.74|62.54|64.8|62.6|64.74|62.54|0
1645004010000|2022-02-16 09:33:30|64.64|62.44|64.6|62.4|64.64|62.44|64.6|62.4|0
1645004020000|2022-02-16 09:33:40|64.64|62.44|64.67|62.47|64.67|62.47|64.6|62.4|0
1645004030000|2022-02-16 09:33:50|64.6|62.4|64.47|62.27|64.6|62.4|64.47|62.27|0
1645004040000|2022-02-16 09:34:00|64.54|62.34|64.54|62.34|64.57|62.37|64.5|62.3|0
1645004050000|2022-02-16 09:34:10|64.5|62.3|64.5|62.3|64.54|62.34|64.5|62.3|0
1645004060000|2022-02-16 09:34:20|64.54|62.34|64.41|62.21|64.54|62.34|64.41|62.21|0
1645004070000|2022-02-16 09:34:30|64.44|62.24|64.54|62.34|64.54|62.34|64.44|62.24|0
1645004080000|2022-02-16 09:34:40|64.41|62.21|64.41|62.21|64.41|62.21|64.34|62.14|0
1645004090000|2022-02-16 09:34:50|64.37|62.17|64.27|62.07|64.41|62.21|64.27|62.07|0
1645004100000|2022-02-16 09:35:00|64.3|62.1|64.14|61.94|64.3|62.1|64.14|61.94|0
1645004110000|2022-02-16 09:35:10|64.11|61.91|63.75|61.55|64.11|61.91|63.75|61.55|0
1645004120000|2022-02-16 09:35:20|63.68|61.48|63.75|61.55|63.75|61.55|63.68|61.48|0
1645004130000|2022-02-16 09:35:30|63.81|61.61|64.07|61.87|64.07|61.87|63.81|61.61|0
1645004140000|2022-02-16 09:35:40|64.14|61.94|64.21|62.01|64.24|62.04|64.14|61.94|0
1645004150000|2022-02-16 09:35:50|64.24|62.04|64.21|62.01|64.27|62.07|64.21|62.01|0
1645004160000|2022-02-16 09:36:00|64.17|61.97|64.14|61.94|64.17|61.97|64.14|61.94|0
1645004170000|2022-02-16 09:36:10|64.17|61.97|64.27|62.07|64.27|62.07|64.14|61.94|0
1645004180000|2022-02-16 09:36:20|64.21|62.01|64.27|62.07|64.27|62.07|64.21|62.01|0
1645004190000|2022-02-16 09:36:30|64.34|62.14|64.34|62.14|64.4|62.2|64.34|62.14|0
1645004200000|2022-02-16 09:36:40|64.37|62.17|64.27|62.07|64.37|62.17|64.27|62.07|0
1645004210000|2022-02-16 09:36:50|64.4|62.2|64.4|62.2|64.4|62.2|64.37|62.17|0
1645004220000|2022-02-16 09:37:00|64.34|62.14|64.4|62.2|64.4|62.2|64.34|62.14|0
1645004230000|2022-02-16 09:37:10|64.34|62.14|64.4|62.2|64.4|62.2|64.3|62.1|0
1645004240000|2022-02-16 09:37:20|64.3|62.1|64.27|62.07|64.34|62.14|64.21|62.01|0
1645004250000|2022-02-16 09:37:30|64.34|62.14|64.27|62.07|64.34|62.14|64.27|62.07|0
1645004260000|2022-02-16 09:37:40|64.34|62.14|64.37|62.17|64.37|62.17|64.34|62.14|0
1645004270000|2022-02-16 09:37:50|64.34|62.14|64.27|62.07|64.34|62.14|64.27|62.07|0
1645004280000|2022-02-16 09:38:00|64.3|62.1|64.4|62.2|64.44|62.24|64.3|62.1|0
1645004290000|2022-02-16 09:38:10|64.34|62.14|64.27|62.07|64.34|62.14|64.27|62.07|0
1645004300000|2022-02-16 09:38:20|64.34|62.14|64.07|61.87|64.34|62.14|64.07|61.87|0
1645004310000|2022-02-16 09:38:30|64.01|61.81|64.21|62.01|64.21|62.01|64.01|61.81|0
1645004320000|2022-02-16 09:38:40|64.27|62.07|64.3|62.1|64.3|62.1|64.21|62.01|0
1645004330000|2022-02-16 09:38:50|64.21|62.01|64.07|61.87|64.21|62.01|64.07|61.87|0
1645004340000|2022-02-16 09:39:00|64.01|61.81|64.07|61.87|64.07|61.87|64.01|61.81|0
1645004350000|2022-02-16 09:39:10|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1645004360000|2022-02-16 09:39:20|64.07|61.87|64.17|61.97|64.17|61.97|64.07|61.87|0
1645004370000|2022-02-16 09:39:30|64.14|61.94|64.2|62|64.2|62|64.14|61.94|0
1645004380000|2022-02-16 09:39:40|64.27|62.07|64.34|62.14|64.34|62.14|64.27|62.07|0
1645004390000|2022-02-16 09:39:50|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1645004400000|2022-02-16 09:40:00|64.2|62|64.27|62.07|64.27|62.07|64.2|62|0
1645004410000|2022-02-16 09:40:10|64.3|62.1|64.14|61.94|64.3|62.1|64.14|61.94|0
1645004420000|2022-02-16 09:40:20|64.24|62.04|64.27|62.07|64.34|62.14|64.24|62.04|0
1645004430000|2022-02-16 09:40:30|64.34|62.14|64.27|62.07|64.34|62.14|64.2|62|0
1645004440000|2022-02-16 09:40:40|64.34|62.14|64.4|62.2|64.4|62.2|64.34|62.14|0
1645004460000|2022-02-16 09:41:00|64.34|62.14|64.24|62.04|64.34|62.14|64.2|62|0
1645004470000|2022-02-16 09:41:10|64.2|62|64.27|62.07|64.34|62.14|64.2|62|0
1645004480000|2022-02-16 09:41:20|64.24|62.04|64.27|62.07|64.27|62.07|64.24|62.04|0
1645004490000|2022-02-16 09:41:30|64.34|62.14|64.4|62.2|64.4|62.2|64.34|62.14|0
1645004500000|2022-02-16 09:41:40|64.43|62.23|64.34|62.14|64.43|62.23|64.34|62.14|0
1645004510000|2022-02-16 09:41:50|64.2|62|64.27|62.07|64.27|62.07|64.2|62|0
1645004520000|2022-02-16 09:42:00|64.2|62|64.27|62.07|64.27|62.07|64.2|62|0
1645004530000|2022-02-16 09:42:10|64.24|62.04|64.01|61.81|64.24|62.04|64.01|61.81|0
1645004540000|2022-02-16 09:42:20|63.94|61.74|63.94|61.74|63.97|61.77|63.94|61.74|0
1645004550000|2022-02-16 09:42:30|63.91|61.71|63.94|61.74|63.94|61.74|63.91|61.71|0
1645004560000|2022-02-16 09:42:40|63.91|61.71|63.68|61.48|63.94|61.74|63.68|61.48|0
1645004570000|2022-02-16 09:42:50|63.74|61.54|63.74|61.54|63.74|61.54|63.68|61.48|0
1645004580000|2022-02-16 09:43:00|63.77|61.57|63.87|61.67|63.87|61.67|63.74|61.54|0
1645004590000|2022-02-16 09:43:10|63.77|61.57|63.81|61.61|63.81|61.61|63.77|61.57|0
1645004600000|2022-02-16 09:43:20|63.87|61.67|63.81|61.61|63.87|61.67|63.81|61.61|0
1645004610000|2022-02-16 09:43:30|63.74|61.54|63.61|61.41|63.81|61.61|63.61|61.41|0
1645004620000|2022-02-16 09:43:40|63.55|61.35|63.48|61.28|63.58|61.38|63.48|61.28|0
1645004630000|2022-02-16 09:43:50|63.61|61.41|63.55|61.35|63.61|61.41|63.55|61.35|0
1645004640000|2022-02-16 09:44:00|63.61|61.41|63.61|61.41|63.61|61.41|63.55|61.35|0
1645004650000|2022-02-16 09:44:10|63.55|61.35|63.41|61.21|63.55|61.35|63.35|61.15|0
1645004660000|2022-02-16 09:44:20|63.48|61.28|63.48|61.28|63.55|61.35|63.48|61.28|0
1645004670000|2022-02-16 09:44:30|63.31|61.11|63.28|61.08|63.35|61.15|63.28|61.08|0
1645004680000|2022-02-16 09:44:40|63.31|61.11|63.22|61.02|63.31|61.11|63.22|61.02|0
1645004690000|2022-02-16 09:44:50|63.15|60.95|63.22|61.02|63.28|61.08|63.15|60.95|0
1645004700000|2022-02-16 09:45:00|63.35|61.15|63.45|61.25|63.48|61.28|63.35|61.15|0
1645004710000|2022-02-16 09:45:10|63.28|61.08|63.41|61.21|63.41|61.21|63.28|61.08|0
1645004720000|2022-02-16 09:45:20|63.54|61.34|63.48|61.28|63.54|61.34|63.48|61.28|0
1645004730000|2022-02-16 09:45:30|63.54|61.34|63.54|61.34|63.54|61.34|63.54|61.34|0
1645004740000|2022-02-16 09:45:40|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1645004750000|2022-02-16 09:45:50|63.58|61.38|63.41|61.21|63.58|61.38|63.28|61.08|0
1645004760000|2022-02-16 09:46:00|63.48|61.28|63.44|61.24|63.48|61.28|63.44|61.24|0
1645004770000|2022-02-16 09:46:10|63.48|61.28|63.54|61.34|63.54|61.34|63.44|61.24|0
1645004780000|2022-02-16 09:46:20|63.48|61.28|63.35|61.15|63.54|61.34|63.35|61.15|0
1645004790000|2022-02-16 09:46:30|63.38|61.18|63.48|61.28|63.48|61.28|63.38|61.18|0
1645004800000|2022-02-16 09:46:40|63.44|61.24|63.48|61.28|63.48|61.28|63.44|61.24|0
1645004810000|2022-02-16 09:46:50|63.41|61.21|63.22|61.02|63.41|61.21|63.22|61.02|0
1645004820000|2022-02-16 09:47:00|63.15|60.95|63.28|61.08|63.28|61.08|63.15|60.95|0
1645004830000|2022-02-16 09:47:10|63.22|61.02|63.22|61.02|63.22|61.02|63.18|60.98|0
1645004840000|2022-02-16 09:47:20|63.15|60.95|63.28|61.08|63.28|61.08|63.15|60.95|0
1645004850000|2022-02-16 09:47:30|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1645004860000|2022-02-16 09:47:40|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1645004870000|2022-02-16 09:47:50|63.22|61.02|63.22|61.02|63.22|61.02|63.15|60.95|0
1645004880000|2022-02-16 09:48:00|63.25|61.05|63.22|61.02|63.25|61.05|63.22|61.02|0
1645004890000|2022-02-16 09:48:10|63.28|61.08|63.22|61.02|63.28|61.08|63.18|60.98|0
1645004900000|2022-02-16 09:48:20|63.35|61.15|63.48|61.28|63.48|61.28|63.35|61.15|0
1645004910000|2022-02-16 09:48:30|63.41|61.21|63.54|61.34|63.54|61.34|63.41|61.21|0
1645004940000|2022-02-16 09:49:00|63.48|61.28|63.57|61.37|63.61|61.41|63.48|61.28|0
1645004950000|2022-02-16 09:49:10|63.54|61.34|63.61|61.41|63.61|61.41|63.54|61.34|0
1645004960000|2022-02-16 09:49:20|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1645004970000|2022-02-16 09:49:30|63.57|61.37|63.54|61.34|63.57|61.37|63.48|61.28|0
1645004990000|2022-02-16 09:49:50|63.48|61.28|63.51|61.31|63.51|61.31|63.48|61.28|0
1645005000000|2022-02-16 09:50:00|63.48|61.28|63.61|61.41|63.61|61.41|63.48|61.28|0
1645005010000|2022-02-16 09:50:10|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1645005020000|2022-02-16 09:50:20|63.67|61.47|63.74|61.54|63.74|61.54|63.67|61.47|0
1645005030000|2022-02-16 09:50:30|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1645005040000|2022-02-16 09:50:40|63.67|61.47|63.84|61.64|63.84|61.64|63.67|61.47|0
1645005050000|2022-02-16 09:50:50|63.94|61.74|63.94|61.74|63.94|61.74|63.87|61.67|0
1645005060000|2022-02-16 09:51:00|63.87|61.67|63.84|61.64|63.87|61.67|63.77|61.57|0
1645005070000|2022-02-16 09:51:10|63.87|61.67|64|61.8|64|61.8|63.87|61.67|0
1645005080000|2022-02-16 09:51:20|64.03|61.83|63.9|61.7|64.03|61.83|63.9|61.7|0
1645005090000|2022-02-16 09:51:30|63.84|61.64|63.94|61.74|63.94|61.74|63.84|61.64|0
1645005100000|2022-02-16 09:51:40|64.07|61.87|64|61.8|64.07|61.87|64|61.8|0
1645005110000|2022-02-16 09:51:50|63.94|61.74|63.94|61.74|63.97|61.77|63.94|61.74|0
1645005120000|2022-02-16 09:52:00|63.9|61.7|63.87|61.67|63.9|61.7|63.87|61.67|0
1645005130000|2022-02-16 09:52:10|63.94|61.74|63.94|61.74|63.94|61.74|63.84|61.64|0
1645005140000|2022-02-16 09:52:20|63.87|61.67|63.87|61.67|63.94|61.74|63.87|61.67|0
1645005150000|2022-02-16 09:52:30|63.94|61.74|63.8|61.6|63.94|61.74|63.8|61.6|0
1645005160000|2022-02-16 09:52:40|63.67|61.47|63.74|61.54|63.74|61.54|63.67|61.47|0
1645005170000|2022-02-16 09:52:50|63.8|61.6|63.77|61.57|63.8|61.6|63.77|61.57|0
1645005180000|2022-02-16 09:53:00|63.74|61.54|63.8|61.6|63.8|61.6|63.74|61.54|0
1645005190000|2022-02-16 09:53:10|63.74|61.54|63.7|61.5|63.74|61.54|63.67|61.47|0
1645005200000|2022-02-16 09:53:20|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1645005210000|2022-02-16 09:53:30|63.8|61.6|63.74|61.54|63.8|61.6|63.74|61.54|0
1645005220000|2022-02-16 09:53:40|63.8|61.6|63.74|61.54|63.8|61.6|63.67|61.47|0
1645005230000|2022-02-16 09:53:50|63.67|61.47|63.44|61.24|63.67|61.47|63.44|61.24|0
1645005240000|2022-02-16 09:54:00|63.48|61.28|63.54|61.34|63.54|61.34|63.48|61.28|0
1645005250000|2022-02-16 09:54:10|63.48|61.28|63.41|61.21|63.48|61.28|63.41|61.21|0
1645005260000|2022-02-16 09:54:20|63.34|61.14|63.34|61.14|63.34|61.14|63.34|61.14|0
1645005270000|2022-02-16 09:54:30|63.38|61.18|63.51|61.31|63.51|61.31|63.38|61.18|0
1645005280000|2022-02-16 09:54:40|63.54|61.34|63.67|61.47|63.67|61.47|63.54|61.34|0
1645005290000|2022-02-16 09:54:50|63.74|61.54|63.61|61.41|63.74|61.54|63.61|61.41|0
1645005300000|2022-02-16 09:55:00|63.54|61.34|63.54|61.34|63.61|61.41|63.54|61.34|0
1645005310000|2022-02-16 09:55:10|63.41|61.21|63.48|61.28|63.48|61.28|63.41|61.21|0
1645005320000|2022-02-16 09:55:20|63.38|61.18|63.38|61.18|63.41|61.21|63.38|61.18|0
1645005330000|2022-02-16 09:55:30|63.41|61.21|63.28|61.08|63.41|61.21|63.28|61.08|0
1645005340000|2022-02-16 09:55:40|63.34|61.14|63.61|61.41|63.61|61.41|63.34|61.14|0
1645005350000|2022-02-16 09:55:50|63.54|61.34|63.67|61.47|63.67|61.47|63.54|61.34|0
1645005360000|2022-02-16 09:56:00|63.54|61.34|63.7|61.5|63.7|61.5|63.54|61.34|0
1645005370000|2022-02-16 09:56:10|63.67|61.47|63.38|61.18|63.67|61.47|63.38|61.18|0
1645005380000|2022-02-16 09:56:20|63.34|61.14|63.47|61.27|63.47|61.27|63.34|61.14|0
1645005390000|2022-02-16 09:56:30|63.51|61.31|63.54|61.34|63.54|61.34|63.51|61.31|0
1645005400000|2022-02-16 09:56:40|63.47|61.27|63.34|61.14|63.47|61.27|63.34|61.14|0
1645005410000|2022-02-16 09:56:50|63.21|61.01|63.21|61.01|63.21|61.01|63.08|60.88|0
1645005420000|2022-02-16 09:57:00|63.08|60.88|63.02|60.82|63.08|60.88|63.02|60.82|0
1645005430000|2022-02-16 09:57:10|62.89|60.69|62.89|60.69|62.95|60.75|62.82|60.62|0
1645005440000|2022-02-16 09:57:20|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1645005450000|2022-02-16 09:57:30|62.89|60.69|62.95|60.75|62.95|60.75|62.89|60.69|0
1645005460000|2022-02-16 09:57:40|62.89|60.69|62.89|60.69|62.89|60.69|62.82|60.62|0
1645005470000|2022-02-16 09:57:50|62.82|60.62|62.82|60.62|62.89|60.69|62.82|60.62|0
1645005480000|2022-02-16 09:58:00|62.76|60.56|62.76|60.56|62.76|60.56|62.69|60.49|0
1645005490000|2022-02-16 09:58:10|62.69|60.49|62.76|60.56|62.76|60.56|62.69|60.49|0
1645005500000|2022-02-16 09:58:20|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1645005510000|2022-02-16 09:58:30|62.76|60.56|63.54|61.34|63.54|61.34|62.76|60.56|0
1645005520000|2022-02-16 09:58:40|63.47|61.27|63.02|60.82|63.51|61.31|63.02|60.82|0
1645005530000|2022-02-16 09:58:50|62.95|60.75|62.66|60.46|62.95|60.75|62.66|60.46|0
1645005540000|2022-02-16 09:59:00|62.53|60.33|62.43|60.23|62.56|60.36|62.43|60.23|0
1645005550000|2022-02-16 09:59:10|62.5|60.3|62.46|60.26|62.5|60.3|62.46|60.26|0
1645005560000|2022-02-16 09:59:20|62.43|60.23|62.43|60.23|62.46|60.26|62.43|60.23|0
1645005570000|2022-02-16 09:59:30|62.5|60.3|62.63|60.43|62.63|60.43|62.5|60.3|0
1645005580000|2022-02-16 09:59:40|62.56|60.36|62.76|60.56|62.76|60.56|62.56|60.36|0
1645005590000|2022-02-16 09:59:50|62.72|60.52|62.76|60.56|62.76|60.56|62.69|60.49|0
1645005600000|2022-02-16 10:00:00|62.63|60.43|62.59|60.39|62.63|60.43|62.56|60.36|0
1645005610000|2022-02-16 10:00:10|62.66|60.46|62.56|60.36|62.69|60.49|62.56|60.36|0
1645005620000|2022-02-16 10:00:20|62.59|60.39|62.63|60.43|62.63|60.43|62.56|60.36|0
1645005630000|2022-02-16 10:00:30|62.59|60.39|62.37|60.17|62.59|60.39|62.37|60.17|0
1645005640000|2022-02-16 10:00:40|62.17|59.97|62.27|60.07|62.3|60.1|62.17|59.97|0
1645005650000|2022-02-16 10:00:50|62.3|60.1|62.17|59.97|62.3|60.1|62.17|59.97|0
1645005660000|2022-02-16 10:01:00|62.24|60.04|62.24|60.04|62.24|60.04|62.24|60.04|0
1645005670000|2022-02-16 10:01:10|62.2|60|62.27|60.07|62.27|60.07|62.2|60|0
1645005680000|2022-02-16 10:01:20|62.17|59.97|61.79|59.59|62.17|59.97|61.79|59.59|0
1645005690000|2022-02-16 10:01:30|61.72|59.52|61.69|59.49|61.72|59.52|61.69|59.49|0
1645005700000|2022-02-16 10:01:40|61.72|59.52|61.66|59.46|61.72|59.52|61.66|59.46|0
1645005710000|2022-02-16 10:01:50|61.59|59.39|61.5|59.3|61.59|59.39|61.5|59.3|0
1645005720000|2022-02-16 10:02:00|61.47|59.27|61.4|59.2|61.47|59.27|61.37|59.17|0
1645005730000|2022-02-16 10:02:10|61.47|59.27|61.53|59.33|61.53|59.33|61.47|59.27|0
1645005740000|2022-02-16 10:02:20|61.34|59.14|61.4|59.2|61.4|59.2|61.34|59.14|0
1645005750000|2022-02-16 10:02:30|61.47|59.27|61.53|59.33|61.53|59.33|61.47|59.27|0
1645005760000|2022-02-16 10:02:40|61.43|59.23|61.3|59.1|61.53|59.33|61.3|59.1|0
1645005770000|2022-02-16 10:02:50|61.27|59.07|61.11|58.91|61.27|59.07|61.11|58.91|0
1645005780000|2022-02-16 10:03:00|61.02|58.82|60.96|58.76|61.05|58.85|60.96|58.76|0
1645005790000|2022-02-16 10:03:10|60.89|58.69|60.83|58.63|60.89|58.69|60.77|58.57|0
1645005800000|2022-02-16 10:03:20|60.96|58.76|61.08|58.88|61.08|58.88|60.96|58.76|0
1645005810000|2022-02-16 10:03:30|61.15|58.95|61.27|59.07|61.27|59.07|61.15|58.95|0
1645005820000|2022-02-16 10:03:40|61.3|59.1|61.43|59.23|61.43|59.23|61.3|59.1|0
1645005830000|2022-02-16 10:03:50|61.4|59.2|61.5|59.3|61.5|59.3|61.4|59.2|0
1645005840000|2022-02-16 10:04:00|61.72|59.52|61.75|59.55|61.85|59.65|61.72|59.52|0
1645005850000|2022-02-16 10:04:10|61.79|59.59|62.04|59.84|62.04|59.84|61.79|59.59|0
1645005860000|2022-02-16 10:04:20|62.17|59.97|62.17|59.97|62.3|60.1|62.17|59.97|0
1645005870000|2022-02-16 10:04:30|62.11|59.91|62.24|60.04|62.24|60.04|62.11|59.91|0
1645005880000|2022-02-16 10:04:40|62.17|59.97|62.14|59.94|62.17|59.97|62.11|59.91|0
1645005890000|2022-02-16 10:04:50|62.17|59.97|62.14|59.94|62.17|59.97|62.11|59.91|0
1645005900000|2022-02-16 10:05:00|62.17|59.97|62.24|60.04|62.24|60.04|62.04|59.84|0
1645005910000|2022-02-16 10:05:10|62.3|60.1|62.17|59.97|62.3|60.1|62.17|59.97|0
1645005920000|2022-02-16 10:05:20|61.98|59.78|61.91|59.71|61.98|59.78|61.85|59.65|0
1645005930000|2022-02-16 10:05:30|61.85|59.65|61.85|59.65|61.91|59.71|61.79|59.59|0
1645005940000|2022-02-16 10:05:40|61.79|59.59|61.66|59.46|61.79|59.59|61.66|59.46|0
1645005950000|2022-02-16 10:05:50|61.69|59.49|61.79|59.59|61.79|59.59|61.69|59.49|0
1645005960000|2022-02-16 10:06:00|61.85|59.65|61.85|59.65|61.85|59.65|61.79|59.59|0
1645005970000|2022-02-16 10:06:10|61.91|59.71|62.11|59.91|62.11|59.91|61.91|59.71|0
1645005980000|2022-02-16 10:06:20|62.17|59.97|62.3|60.1|62.3|60.1|62.17|59.97|0
1645005990000|2022-02-16 10:06:30|62.27|60.07|62.3|60.1|62.36|60.16|62.27|60.07|0
1645006000000|2022-02-16 10:06:40|62.17|59.97|62.04|59.84|62.17|59.97|62.04|59.84|0
1645006010000|2022-02-16 10:06:50|62.01|59.81|61.85|59.65|62.01|59.81|61.85|59.65|0
1645006020000|2022-02-16 10:07:00|61.91|59.71|62.04|59.84|62.04|59.84|61.91|59.71|0
1645006030000|2022-02-16 10:07:10|62.01|59.81|62.04|59.84|62.04|59.84|62.01|59.81|0
1645006040000|2022-02-16 10:07:20|61.98|59.78|62.04|59.84|62.11|59.91|61.98|59.78|0
1645006050000|2022-02-16 10:07:30|62.11|59.91|62.17|59.97|62.17|59.97|62.11|59.91|0
1645006060000|2022-02-16 10:07:40|62.2|60|62.14|59.94|62.2|60|62.14|59.94|0
1645006070000|2022-02-16 10:07:50|62.17|59.97|62.27|60.07|62.27|60.07|62.17|59.97|0
1645006080000|2022-02-16 10:08:00|62.36|60.16|62.36|60.16|62.36|60.16|62.2|60|0
1645006090000|2022-02-16 10:08:10|62.43|60.23|62.4|60.2|62.43|60.23|62.36|60.16|0
1645006100000|2022-02-16 10:08:20|62.46|60.26|62.36|60.16|62.46|60.26|62.36|60.16|0
1645006110000|2022-02-16 10:08:30|62.4|60.2|62.43|60.23|62.43|60.23|62.4|60.2|0
1645006120000|2022-02-16 10:08:40|62.49|60.29|62.23|60.03|62.49|60.29|62.23|60.03|0
1645006140000|2022-02-16 10:09:00|62.3|60.1|62.23|60.03|62.3|60.1|62.23|60.03|0
1645006150000|2022-02-16 10:09:10|62.17|59.97|62.11|59.91|62.17|59.97|62.11|59.91|0
1645006160000|2022-02-16 10:09:20|61.98|59.78|62.04|59.84|62.07|59.87|61.98|59.78|0
1645006170000|2022-02-16 10:09:30|62.11|59.91|62.3|60.1|62.3|60.1|62.11|59.91|0
1645006190000|2022-02-16 10:09:50|62.23|60.03|62.23|60.03|62.23|60.03|62.23|60.03|0
1645006200000|2022-02-16 10:10:00|62.3|60.1|62.3|60.1|62.36|60.16|62.3|60.1|0
1645006210000|2022-02-16 10:10:10|62.36|60.16|62.36|60.16|62.36|60.16|62.33|60.13|0
1645006230000|2022-02-16 10:10:30|62.33|60.13|62.69|60.49|62.69|60.49|62.33|60.13|0
1645006240000|2022-02-16 10:10:40|62.62|60.42|62.56|60.36|62.62|60.42|62.56|60.36|0
1645006250000|2022-02-16 10:10:50|62.59|60.39|62.59|60.39|62.59|60.39|62.56|60.36|0
1645006260000|2022-02-16 10:11:00|62.65|60.45|62.62|60.42|62.69|60.49|62.62|60.42|0
1645006270000|2022-02-16 10:11:10|62.59|60.39|62.62|60.42|62.62|60.42|62.59|60.39|0
1645006280000|2022-02-16 10:11:20|62.75|60.55|62.69|60.49|62.75|60.55|62.69|60.49|0
1645006290000|2022-02-16 10:11:30|62.75|60.55|62.36|60.16|62.75|60.55|62.36|60.16|0
1645006300000|2022-02-16 10:11:40|62.56|60.36|62.62|60.42|62.62|60.42|62.56|60.36|0
1645006310000|2022-02-16 10:11:50|62.56|60.36|62.56|60.36|62.56|60.36|62.56|60.36|0
1645006320000|2022-02-16 10:12:00|62.59|60.39|62.65|60.45|62.65|60.45|62.36|60.16|0
1645006330000|2022-02-16 10:12:10|62.56|60.36|62.56|60.36|62.62|60.42|62.56|60.36|0
1645006340000|2022-02-16 10:12:20|62.52|60.32|62.59|60.39|62.59|60.39|62.52|60.32|0
1645006350000|2022-02-16 10:12:30|62.62|60.42|62.69|60.49|62.69|60.49|62.62|60.42|0
1645006360000|2022-02-16 10:12:40|62.33|60.13|62.36|60.16|62.36|60.16|62.33|60.13|0
1645006370000|2022-02-16 10:12:50|62.3|60.1|62.04|59.84|62.3|60.1|62.04|59.84|0
1645006380000|2022-02-16 10:13:00|62.1|59.9|62.14|59.94|62.17|59.97|62.1|59.9|0
1645006390000|2022-02-16 10:13:10|62.23|60.03|62.36|60.16|62.36|60.16|62.23|60.03|0
1645006400000|2022-02-16 10:13:20|62.49|60.29|62.46|60.26|62.49|60.29|62.43|60.23|0
1645006410000|2022-02-16 10:13:30|62.49|60.29|62.49|60.29|62.56|60.36|62.49|60.29|0
1645006420000|2022-02-16 10:13:40|62.56|60.36|62.69|60.49|62.69|60.49|62.56|60.36|0
1645006430000|2022-02-16 10:13:50|62.75|60.55|62.88|60.68|62.88|60.68|62.75|60.55|0
1645006440000|2022-02-16 10:14:00|62.95|60.75|62.91|60.71|62.95|60.75|62.88|60.68|0
1645006450000|2022-02-16 10:14:10|62.95|60.75|62.88|60.68|62.95|60.75|62.88|60.68|0
1645006460000|2022-02-16 10:14:20|62.82|60.62|62.88|60.68|62.88|60.68|62.82|60.62|0
1645006470000|2022-02-16 10:14:30|62.85|60.65|62.65|60.45|62.85|60.65|62.65|60.45|0
1645006480000|2022-02-16 10:14:40|62.69|60.49|62.75|60.55|62.82|60.62|62.69|60.49|0
1645006490000|2022-02-16 10:14:50|62.82|60.62|62.82|60.62|62.88|60.68|62.78|60.58|0
1645006500000|2022-02-16 10:15:00|62.88|60.68|62.88|60.68|62.88|60.68|62.85|60.65|0
1645006510000|2022-02-16 10:15:10|62.82|60.62|62.88|60.68|62.88|60.68|62.82|60.62|0
1645006520000|2022-02-16 10:15:20|63.01|60.81|62.88|60.68|63.01|60.81|62.88|60.68|0
1645006530000|2022-02-16 10:15:30|62.95|60.75|62.91|60.71|62.95|60.75|62.88|60.68|0
1645006540000|2022-02-16 10:15:40|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1645006550000|2022-02-16 10:15:50|62.85|60.65|62.82|60.62|62.85|60.65|62.82|60.62|0
1645006560000|2022-02-16 10:16:00|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1645006570000|2022-02-16 10:16:10|62.56|60.36|62.49|60.29|62.62|60.42|62.49|60.29|0
1645006580000|2022-02-16 10:16:20|62.46|60.26|62.43|60.23|62.46|60.26|62.39|60.19|0
1645006590000|2022-02-16 10:16:30|62.46|60.26|62.62|60.42|62.62|60.42|62.46|60.26|0
1645006600000|2022-02-16 10:16:40|62.68|60.48|62.62|60.42|62.68|60.48|62.62|60.42|0
1645006610000|2022-02-16 10:16:50|62.68|60.48|62.75|60.55|62.75|60.55|62.68|60.48|0
1645006620000|2022-02-16 10:17:00|62.68|60.48|62.75|60.55|62.75|60.55|62.68|60.48|0
1645006630000|2022-02-16 10:17:10|62.72|60.52|62.62|60.42|62.72|60.52|62.62|60.42|0
1645006640000|2022-02-16 10:17:20|62.55|60.35|62.43|60.23|62.55|60.35|62.43|60.23|0
1645006650000|2022-02-16 10:17:30|62.36|60.16|62.33|60.13|62.36|60.16|62.33|60.13|0
1645006660000|2022-02-16 10:17:40|62.36|60.16|62.36|60.16|62.36|60.16|62.3|60.1|0
1645006670000|2022-02-16 10:17:50|62.3|60.1|62.3|60.1|62.3|60.1|62.3|60.1|0
1645006680000|2022-02-16 10:18:00|62.33|60.13|62.3|60.1|62.33|60.13|62.3|60.1|0
1645006690000|2022-02-16 10:18:10|62.33|60.13|62.36|60.16|62.36|60.16|62.33|60.13|0
1645006700000|2022-02-16 10:18:20|62.39|60.19|62.36|60.16|62.39|60.19|62.36|60.16|0
1645006710000|2022-02-16 10:18:30|62.3|60.1|62.04|59.84|62.33|60.13|62.04|59.84|0
1645006720000|2022-02-16 10:18:40|61.91|59.71|61.78|59.58|61.91|59.71|61.78|59.58|0
1645006730000|2022-02-16 10:18:50|61.65|59.45|61.65|59.45|61.72|59.52|61.65|59.45|0
1645006740000|2022-02-16 10:19:00|61.52|59.32|61.55|59.35|61.55|59.35|61.43|59.23|0
1645006750000|2022-02-16 10:19:10|61.52|59.32|61.65|59.45|61.65|59.45|61.52|59.32|0
1645006760000|2022-02-16 10:19:20|61.75|59.55|61.84|59.64|61.84|59.64|61.75|59.55|0
1645006770000|2022-02-16 10:19:30|61.81|59.61|61.78|59.58|61.81|59.61|61.78|59.58|0
1645006780000|2022-02-16 10:19:40|61.72|59.52|61.72|59.52|61.72|59.52|61.72|59.52|0
1645006790000|2022-02-16 10:19:50|61.78|59.58|61.65|59.45|61.78|59.58|61.65|59.45|0
1645006800000|2022-02-16 10:20:00|61.59|59.39|61.49|59.29|61.65|59.45|61.43|59.23|0
1645006810000|2022-02-16 10:20:10|61.62|59.42|61.65|59.45|61.72|59.52|61.62|59.42|0
1645006820000|2022-02-16 10:20:20|61.59|59.39|61.65|59.45|61.65|59.45|61.59|59.39|0
1645006830000|2022-02-16 10:20:30|61.59|59.39|61.49|59.29|61.59|59.39|61.49|59.29|0
1645006840000|2022-02-16 10:20:40|61.46|59.26|61.4|59.2|61.49|59.29|61.33|59.13|0
1645006850000|2022-02-16 10:20:50|61.49|59.29|61.33|59.13|61.49|59.29|61.33|59.13|0
1645006860000|2022-02-16 10:21:00|61.3|59.1|61.2|59|61.3|59.1|61.17|58.97|0
1645006870000|2022-02-16 10:21:10|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1645006880000|2022-02-16 10:21:20|61.17|58.97|61.4|59.2|61.49|59.29|61.17|58.97|0
1645006890000|2022-02-16 10:21:30|61.46|59.26|61.43|59.23|61.52|59.32|61.43|59.23|0
1645006900000|2022-02-16 10:21:40|61.39|59.19|61.52|59.32|61.52|59.32|61.39|59.19|0
1645006910000|2022-02-16 10:21:50|61.49|59.29|61.52|59.32|61.52|59.32|61.46|59.26|0
1645006920000|2022-02-16 10:22:00|61.59|59.39|61.65|59.45|61.65|59.45|61.59|59.39|0
1645006930000|2022-02-16 10:22:10|61.59|59.39|61.65|59.45|61.65|59.45|61.59|59.39|0
1645006940000|2022-02-16 10:22:20|61.59|59.39|61.27|59.07|61.59|59.39|61.27|59.07|0
1645006950000|2022-02-16 10:22:30|61.33|59.13|61.27|59.07|61.33|59.13|61.27|59.07|0
1645006960000|2022-02-16 10:22:40|61.2|59|61.01|58.81|61.2|59|61.01|58.81|0
1645006970000|2022-02-16 10:22:50|60.95|58.75|61.01|58.81|61.08|58.88|60.95|58.75|0
1645006980000|2022-02-16 10:23:00|60.95|58.75|60.63|58.43|60.95|58.75|60.63|58.43|0
1645006990000|2022-02-16 10:23:10|60.5|58.3|60.47|58.27|60.5|58.3|60.44|58.24|0
1645007000000|2022-02-16 10:23:20|60.44|58.24|60.5|58.3|60.5|58.3|60.41|58.21|0
1645007010000|2022-02-16 10:23:30|60.6|58.4|60.6|58.4|60.6|58.4|60.57|58.37|0
1645007020000|2022-02-16 10:23:40|60.63|58.43|60.44|58.24|60.63|58.43|60.44|58.24|0
1645007030000|2022-02-16 10:23:50|60.5|58.3|60.44|58.24|60.5|58.3|60.44|58.24|0
1645007040000|2022-02-16 10:24:00|60.34|58.14|60.28|58.08|60.38|58.18|60.28|58.08|0
1645007050000|2022-02-16 10:24:10|60.06|57.86|59.94|57.74|60.06|57.86|59.94|57.74|0
1645007060000|2022-02-16 10:24:20|59.87|57.67|59.62|57.42|59.87|57.67|59.56|57.36|0
1645007070000|2022-02-16 10:24:30|59.56|57.36|59.5|57.3|59.56|57.36|59.5|57.3|0
1645007080000|2022-02-16 10:24:40|59.62|57.42|59.75|57.55|59.75|57.55|59.62|57.42|0
1645007090000|2022-02-16 10:24:50|59.69|57.49|59.75|57.55|59.81|57.61|59.69|57.49|0
1645007100000|2022-02-16 10:25:00|59.69|57.49|60.06|57.86|60.06|57.86|59.69|57.49|0
1645007110000|2022-02-16 10:25:10|60.19|57.99|60|57.8|60.19|57.99|60|57.8|0
1645007120000|2022-02-16 10:25:20|59.87|57.67|60.06|57.86|60.06|57.86|59.87|57.67|0
1645007130000|2022-02-16 10:25:30|60|57.8|60.25|58.05|60.25|58.05|60|57.8|0
1645007140000|2022-02-16 10:25:40|60.31|58.11|60.19|57.99|60.31|58.11|60.19|57.99|0
1645007150000|2022-02-16 10:25:50|60.12|57.92|60.06|57.86|60.12|57.92|60|57.8|0
1645007160000|2022-02-16 10:26:00|59.84|57.64|59.81|57.61|59.84|57.64|59.81|57.61|0
1645007170000|2022-02-16 10:26:10|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1645007180000|2022-02-16 10:26:20|59.69|57.49|59.62|57.42|59.69|57.49|59.56|57.36|0
1645007190000|2022-02-16 10:26:30|59.65|57.45|59.97|57.77|59.97|57.77|59.65|57.45|0
1645007200000|2022-02-16 10:26:40|59.78|57.58|59.9|57.7|59.9|57.7|59.78|57.58|0
1645007210000|2022-02-16 10:26:50|59.94|57.74|59.97|57.77|60|57.8|59.94|57.74|0
1645007220000|2022-02-16 10:27:00|60|57.8|60.12|57.92|60.12|57.92|60|57.8|0
1645007230000|2022-02-16 10:27:10|60.22|58.02|60.25|58.05|60.31|58.11|60.22|58.02|0
1645007240000|2022-02-16 10:27:20|60.38|58.18|60.31|58.11|60.38|58.18|60.31|58.11|0
1645007250000|2022-02-16 10:27:30|60.25|58.05|60.31|58.11|60.38|58.18|60.25|58.05|0
1645007260000|2022-02-16 10:27:40|60.38|58.18|60.44|58.24|60.44|58.24|60.38|58.18|0
1645007270000|2022-02-16 10:27:50|60.57|58.37|60.53|58.33|60.57|58.37|60.5|58.3|0
1645007280000|2022-02-16 10:28:00|60.5|58.3|60.53|58.33|60.53|58.33|60.44|58.24|0
1645007290000|2022-02-16 10:28:10|60.5|58.3|60.47|58.27|60.5|58.3|60.47|58.27|0
1645007300000|2022-02-16 10:28:20|60.44|58.24|60.57|58.37|60.57|58.37|60.44|58.24|0
1645007310000|2022-02-16 10:28:30|60.44|58.24|60.5|58.3|60.53|58.33|60.44|58.24|0
1645007320000|2022-02-16 10:28:40|60.44|58.24|60.57|58.37|60.57|58.37|60.44|58.24|0
1645007330000|2022-02-16 10:28:50|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1645007340000|2022-02-16 10:29:00|60.76|58.56|60.63|58.43|60.76|58.56|60.63|58.43|0
1645007350000|2022-02-16 10:29:10|60.69|58.49|60.88|58.68|60.88|58.68|60.69|58.49|0
1645007360000|2022-02-16 10:29:20|60.76|58.56|60.69|58.49|60.76|58.56|60.69|58.49|0
1645007370000|2022-02-16 10:29:30|60.76|58.56|60.79|58.59|60.79|58.59|60.69|58.49|0
1645007380000|2022-02-16 10:29:40|60.82|58.62|60.88|58.68|60.88|58.68|60.82|58.62|0
1645007390000|2022-02-16 10:29:50|60.82|58.62|60.63|58.43|60.82|58.62|60.57|58.37|0
1645007400000|2022-02-16 10:30:00|60.53|58.33|60.22|58.02|60.53|58.33|60.22|58.02|0
1645007410000|2022-02-16 10:30:10|60.25|58.05|60.56|58.36|60.56|58.36|60.25|58.05|0
1645007420000|2022-02-16 10:30:20|60.63|58.43|60.82|58.62|60.82|58.62|60.63|58.43|0
1645007430000|2022-02-16 10:30:30|60.79|58.59|60.79|58.59|60.82|58.62|60.75|58.55|0
1645007440000|2022-02-16 10:30:40|60.75|58.55|60.88|58.68|60.95|58.75|60.75|58.55|0
1645007450000|2022-02-16 10:30:50|60.95|58.75|60.91|58.71|60.95|58.75|60.91|58.71|0
1645007460000|2022-02-16 10:31:00|60.82|58.62|60.75|58.55|60.82|58.62|60.75|58.55|0
1645007470000|2022-02-16 10:31:10|60.95|58.75|60.88|58.68|60.95|58.75|60.88|58.68|0
1645007480000|2022-02-16 10:31:20|60.82|58.62|60.72|58.52|60.82|58.62|60.66|58.46|0
1645007490000|2022-02-16 10:31:30|60.75|58.55|60.63|58.43|60.75|58.55|60.63|58.43|0
1645007500000|2022-02-16 10:31:40|60.72|58.52|60.82|58.62|60.94|58.74|60.72|58.52|0
1645007510000|2022-02-16 10:31:50|60.85|58.65|60.69|58.49|60.85|58.65|60.69|58.49|0
1645007520000|2022-02-16 10:32:00|60.82|58.62|60.82|58.62|60.88|58.68|60.82|58.62|0
1645007530000|2022-02-16 10:32:10|60.75|58.55|60.5|58.3|60.82|58.62|60.5|58.3|0
1645007540000|2022-02-16 10:32:20|60.47|58.27|60.5|58.3|60.5|58.3|60.37|58.17|0
1645007550000|2022-02-16 10:32:30|60.4|58.2|60.53|58.33|60.53|58.33|60.37|58.17|0
1645007560000|2022-02-16 10:32:40|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1645007570000|2022-02-16 10:32:50|60.59|58.39|60.56|58.36|60.59|58.39|60.53|58.33|0
1645007580000|2022-02-16 10:33:00|60.59|58.39|60.63|58.43|60.69|58.49|60.56|58.36|0
1645007590000|2022-02-16 10:33:10|60.75|58.55|60.82|58.62|60.88|58.68|60.75|58.55|0
1645007600000|2022-02-16 10:33:20|60.88|58.68|60.94|58.74|60.94|58.74|60.88|58.68|0
1645007610000|2022-02-16 10:33:30|60.88|58.68|60.94|58.74|60.94|58.74|60.88|58.68|0
1645007620000|2022-02-16 10:33:40|60.82|58.62|60.85|58.65|60.88|58.68|60.82|58.62|0
1645007630000|2022-02-16 10:33:50|60.88|58.68|60.75|58.55|60.88|58.68|60.75|58.55|0
1645007640000|2022-02-16 10:34:00|60.88|58.68|60.88|58.68|60.91|58.71|60.82|58.62|0
1645007650000|2022-02-16 10:34:10|60.85|58.65|60.88|58.68|60.88|58.68|60.82|58.62|0
1645007660000|2022-02-16 10:34:20|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1645007670000|2022-02-16 10:34:30|61.01|58.81|61.01|58.81|61.01|58.81|60.94|58.74|0
1645007680000|2022-02-16 10:34:40|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1645007690000|2022-02-16 10:34:50|61.26|59.06|61.29|59.09|61.29|59.09|61.26|59.06|0
1645007700000|2022-02-16 10:35:00|61.2|59|61.13|58.93|61.2|59|61.13|58.93|0
1645007710000|2022-02-16 10:35:10|63.65|61.45|63.81|61.61|63.81|61.61|63.65|61.45|0
1645007720000|2022-02-16 10:35:20|61.29|59.09|61.04|58.84|61.29|59.09|61.04|58.84|0
1645007730000|2022-02-16 10:35:30|60.97|58.77|62.75|60.55|62.95|60.75|60.97|58.77|0
1645007740000|2022-02-16 10:35:40|62.69|60.49|62.56|60.36|62.82|60.62|62.56|60.36|0
1645007750000|2022-02-16 10:35:50|62.24|60.04|62.49|60.29|62.49|60.29|62.24|60.04|0
1645007760000|2022-02-16 10:36:00|62.43|60.23|62.43|60.23|62.46|60.26|62.43|60.23|0
1645007770000|2022-02-16 10:36:10|62.49|60.29|62.78|60.58|62.78|60.58|62.49|60.29|0
1645007780000|2022-02-16 10:36:20|62.82|60.62|62.65|60.45|62.82|60.62|62.65|60.45|0
1645007790000|2022-02-16 10:36:30|62.56|60.36|62.56|60.36|62.56|60.36|62.53|60.33|0
1645007800000|2022-02-16 10:36:40|62.53|60.33|62.82|60.62|62.82|60.62|62.53|60.33|0
1645007810000|2022-02-16 10:36:50|62.88|60.68|62.88|60.68|62.88|60.68|62.82|60.62|0
1645007820000|2022-02-16 10:37:00|62.91|60.71|62.82|60.62|62.91|60.71|62.78|60.58|0
1645007830000|2022-02-16 10:37:10|62.75|60.55|62.69|60.49|62.75|60.55|62.69|60.49|0
1645007840000|2022-02-16 10:37:20|62.75|60.55|62.69|60.49|62.75|60.55|62.56|60.36|0
1645007850000|2022-02-16 10:37:30|62.62|60.42|62.62|60.42|62.65|60.45|62.62|60.42|0
1645007860000|2022-02-16 10:37:40|62.69|60.49|62.56|60.36|62.69|60.49|62.56|60.36|0
1645007870000|2022-02-16 10:37:50|62.62|60.42|62.65|60.45|62.65|60.45|62.62|60.42|0
1645007880000|2022-02-16 10:38:00|62.69|60.49|62.72|60.52|62.72|60.52|62.69|60.49|0
1645007890000|2022-02-16 10:38:10|62.69|60.49|62.56|60.36|62.69|60.49|62.56|60.36|0
1645007900000|2022-02-16 10:38:20|62.62|60.42|62.43|60.23|62.62|60.42|62.37|60.17|0
1645007910000|2022-02-16 10:38:30|62.49|60.29|62.56|60.36|62.56|60.36|62.49|60.29|0
1645007920000|2022-02-16 10:38:40|62.43|60.23|62.43|60.23|62.43|60.23|62.43|60.23|0
1645007930000|2022-02-16 10:38:50|62.4|60.2|62.4|60.2|62.4|60.2|62.4|60.2|0
1645007940000|2022-02-16 10:39:00|62.49|60.29|62.52|60.32|62.65|60.45|62.49|60.29|0
1645007950000|2022-02-16 10:39:10|62.56|60.36|62.52|60.32|62.56|60.36|62.49|60.29|0
1645007960000|2022-02-16 10:39:20|62.49|60.29|62.56|60.36|62.56|60.36|62.49|60.29|0
1645007970000|2022-02-16 10:39:30|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1645007980000|2022-02-16 10:39:40|62.43|60.23|62.36|60.16|62.43|60.23|62.36|60.16|0
1645007990000|2022-02-16 10:39:50|62.43|60.23|62.46|60.26|62.46|60.26|62.43|60.23|0
1645008000000|2022-02-16 10:40:00|62.49|60.29|62.72|60.52|62.75|60.55|62.49|60.29|0
1645008010000|2022-02-16 10:40:10|62.56|60.36|62.49|60.29|62.56|60.36|62.49|60.29|0
1645008020000|2022-02-16 10:40:20|62.56|60.36|62.56|60.36|62.56|60.36|62.49|60.29|0
1645008030000|2022-02-16 10:40:30|62.59|60.39|62.62|60.42|62.69|60.49|62.59|60.39|0
1645008050000|2022-02-16 10:40:50|62.69|60.49|62.75|60.55|62.75|60.55|62.65|60.45|0
1645008060000|2022-02-16 10:41:00|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1645008070000|2022-02-16 10:41:10|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1645008080000|2022-02-16 10:41:20|62.85|60.65|63.01|60.81|63.01|60.81|62.85|60.65|0
1645008090000|2022-02-16 10:41:30|63.04|60.84|63.07|60.87|63.07|60.87|63.04|60.84|0
1645008100000|2022-02-16 10:41:40|63.14|60.94|62.94|60.74|63.14|60.94|62.94|60.74|0
1645008110000|2022-02-16 10:41:50|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1645008120000|2022-02-16 10:42:00|63.01|60.81|62.81|60.61|63.01|60.81|62.81|60.61|0
1645008130000|2022-02-16 10:42:10|62.78|60.58|62.81|60.61|62.81|60.61|62.78|60.58|0
1645008140000|2022-02-16 10:42:20|62.88|60.68|62.88|60.68|62.88|60.68|62.81|60.61|0
1645008150000|2022-02-16 10:42:30|62.94|60.74|62.88|60.68|62.94|60.74|62.88|60.68|0
1645008160000|2022-02-16 10:42:40|62.94|60.74|62.94|60.74|62.94|60.74|62.94|60.74|0
1645008170000|2022-02-16 10:42:50|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1645008180000|2022-02-16 10:43:00|63.14|60.94|63.14|60.94|63.14|60.94|63.07|60.87|0
1645008190000|2022-02-16 10:43:10|63.07|60.87|63.14|60.94|63.14|60.94|63.07|60.87|0
1645008200000|2022-02-16 10:43:20|63.07|60.87|63.01|60.81|63.07|60.87|63.01|60.81|0
1645008210000|2022-02-16 10:43:30|62.88|60.68|62.75|60.55|62.88|60.68|62.75|60.55|0
1645008220000|2022-02-16 10:43:40|62.81|60.61|62.81|60.61|62.81|60.61|62.75|60.55|0
1645008230000|2022-02-16 10:43:50|62.75|60.55|62.81|60.61|62.81|60.61|62.75|60.55|0
1645008240000|2022-02-16 10:44:00|62.75|60.55|62.81|60.61|62.81|60.61|62.75|60.55|0
1645008250000|2022-02-16 10:44:10|62.84|60.64|62.88|60.68|62.88|60.68|62.84|60.64|0
1645008260000|2022-02-16 10:44:20|62.84|60.64|62.94|60.74|62.94|60.74|62.84|60.64|0
1645008270000|2022-02-16 10:44:30|63.07|60.87|63.23|61.03|63.23|61.03|63.07|60.87|0
1645008280000|2022-02-16 10:44:40|63.17|60.97|63.07|60.87|63.17|60.97|63.01|60.81|0
1645008300000|2022-02-16 10:45:00|63.14|60.94|63.1|60.9|63.14|60.94|63.07|60.87|0
1645008310000|2022-02-16 10:45:10|63.07|60.87|63.01|60.81|63.07|60.87|63.01|60.81|0
1645008320000|2022-02-16 10:45:20|63.04|60.84|63.07|60.87|63.07|60.87|63.04|60.84|0
1645008330000|2022-02-16 10:45:30|63.14|60.94|63.07|60.87|63.14|60.94|63.07|60.87|0
1645008340000|2022-02-16 10:45:40|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1645008350000|2022-02-16 10:45:50|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1645008360000|2022-02-16 10:46:00|63.04|60.84|63.01|60.81|63.07|60.87|63.01|60.81|0
1645008370000|2022-02-16 10:46:10|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1645008390000|2022-02-16 10:46:30|63.14|60.94|63.07|60.87|63.14|60.94|63.07|60.87|0
1645008400000|2022-02-16 10:46:40|63.1|60.9|63.07|60.87|63.1|60.9|63.07|60.87|0
1645008410000|2022-02-16 10:46:50|63.04|60.84|63.01|60.81|63.07|60.87|63.01|60.81|0
1645008420000|2022-02-16 10:47:00|62.81|60.61|62.88|60.68|62.88|60.68|62.81|60.61|0
1645008440000|2022-02-16 10:47:20|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1645008460000|2022-02-16 10:47:40|62.88|60.68|62.94|60.74|62.94|60.74|62.88|60.68|0
1645008470000|2022-02-16 10:47:50|62.88|60.68|62.91|60.71|62.94|60.74|62.88|60.68|0
1645008480000|2022-02-16 10:48:00|62.88|60.68|62.88|60.68|62.94|60.74|62.88|60.68|0
1645008490000|2022-02-16 10:48:10|62.94|60.74|62.88|60.68|62.94|60.74|62.88|60.68|0
1645008500000|2022-02-16 10:48:20|62.81|60.61|62.68|60.48|62.81|60.61|62.68|60.48|0
1645008510000|2022-02-16 10:48:30|62.81|60.61|62.91|60.71|62.91|60.71|62.78|60.58|0
1645008520000|2022-02-16 10:48:40|62.88|60.68|62.91|60.71|62.91|60.71|62.88|60.68|0
1645008530000|2022-02-16 10:48:50|62.88|60.68|62.88|60.68|62.91|60.71|62.88|60.68|0
1645008540000|2022-02-16 10:49:00|62.94|60.74|62.91|60.71|62.94|60.74|62.91|60.71|0
1645008550000|2022-02-16 10:49:10|62.94|60.74|62.94|60.74|63.07|60.87|62.94|60.74|0
1645008560000|2022-02-16 10:49:20|63.07|60.87|63.2|61|63.2|61|63.07|60.87|0
1645008570000|2022-02-16 10:49:30|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1645008580000|2022-02-16 10:49:40|63.33|61.13|63.33|61.13|63.33|61.13|63.26|61.06|0
1645008590000|2022-02-16 10:49:50|63.2|61|63.2|61|63.2|61|63.07|60.87|0
1645008600000|2022-02-16 10:50:00|63.17|60.97|63.1|60.9|63.17|60.97|63.1|60.9|0
1645008610000|2022-02-16 10:50:10|63.26|61.06|63.23|61.03|63.26|61.06|63.23|61.03|0
1645008620000|2022-02-16 10:50:20|63.26|61.06|63.39|61.19|63.39|61.19|63.26|61.06|0
1645008630000|2022-02-16 10:50:30|63.42|61.22|63.26|61.06|63.42|61.22|63.26|61.06|0
1645008640000|2022-02-16 10:50:40|63.33|61.13|63.36|61.16|63.36|61.16|63.33|61.13|0
1645008650000|2022-02-16 10:50:50|63.33|61.13|63.39|61.19|63.46|61.26|63.33|61.13|0
1645008660000|2022-02-16 10:51:00|63.42|61.22|63.42|61.22|63.42|61.22|63.39|61.19|0
1645008670000|2022-02-16 10:51:10|63.39|61.19|63.46|61.26|63.46|61.26|63.39|61.19|0
1645008680000|2022-02-16 10:51:20|63.52|61.32|63.46|61.26|63.52|61.32|63.46|61.26|0
1645008690000|2022-02-16 10:51:30|63.52|61.32|63.49|61.29|63.52|61.32|63.49|61.29|0
1645008700000|2022-02-16 10:51:40|63.59|61.39|63.52|61.32|63.59|61.39|63.46|61.26|0
1645008710000|2022-02-16 10:51:50|63.42|61.22|63.52|61.32|63.52|61.32|63.39|61.19|0
1645008720000|2022-02-16 10:52:00|63.59|61.39|63.52|61.32|63.59|61.39|63.52|61.32|0
1645008730000|2022-02-16 10:52:10|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1645008740000|2022-02-16 10:52:20|63.65|61.45|63.46|61.26|63.65|61.45|63.46|61.26|0
1645008750000|2022-02-16 10:52:30|63.65|61.45|63.59|61.39|63.65|61.45|63.59|61.39|0
1645008760000|2022-02-16 10:52:40|63.55|61.35|63.29|61.09|63.55|61.35|63.29|61.09|0
1645008770000|2022-02-16 10:52:50|63.33|61.13|63.33|61.13|63.39|61.19|63.33|61.13|0
1645008780000|2022-02-16 10:53:00|63.46|61.26|63.42|61.22|63.46|61.26|63.42|61.22|0
1645008790000|2022-02-16 10:53:10|63.39|61.19|63.52|61.32|63.52|61.32|63.39|61.19|0
1645008800000|2022-02-16 10:53:20|63.59|61.39|63.55|61.35|63.59|61.39|63.55|61.35|0
1645008810000|2022-02-16 10:53:30|63.59|61.39|63.59|61.39|63.59|61.39|63.52|61.32|0
1645008820000|2022-02-16 10:53:40|63.65|61.45|63.59|61.39|63.65|61.45|63.52|61.32|0
1645008830000|2022-02-16 10:53:50|63.65|61.45|63.59|61.39|63.65|61.45|63.59|61.39|0
1645008840000|2022-02-16 10:54:00|63.62|61.42|63.59|61.39|63.62|61.42|63.59|61.39|0
1645008850000|2022-02-16 10:54:10|63.52|61.32|63.55|61.35|63.59|61.39|63.52|61.32|0
1645008860000|2022-02-16 10:54:20|63.59|61.39|63.52|61.32|63.59|61.39|63.49|61.29|0
1645008870000|2022-02-16 10:54:30|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1645008880000|2022-02-16 10:54:40|63.59|61.39|63.52|61.32|63.59|61.39|63.52|61.32|0
1645008890000|2022-02-16 10:54:50|63.46|61.26|63.46|61.26|63.52|61.32|63.46|61.26|0
1645008900000|2022-02-16 10:55:00|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1645008910000|2022-02-16 10:55:10|63.46|61.26|63.46|61.26|63.46|61.26|63.46|61.26|0
1645008920000|2022-02-16 10:55:20|63.39|61.19|63.59|61.39|63.59|61.39|63.39|61.19|0
1645008930000|2022-02-16 10:55:30|63.65|61.45|63.72|61.52|63.72|61.52|63.65|61.45|0
1645008940000|2022-02-16 10:55:40|63.78|61.58|63.72|61.52|63.81|61.61|63.72|61.52|0
1645008950000|2022-02-16 10:55:50|63.65|61.45|63.68|61.48|63.72|61.52|63.65|61.45|0
1645008960000|2022-02-16 10:56:00|63.65|61.45|63.72|61.52|63.72|61.52|63.65|61.45|0
1645008970000|2022-02-16 10:56:10|63.65|61.45|63.72|61.52|63.72|61.52|63.65|61.45|0
1645008980000|2022-02-16 10:56:20|63.65|61.45|63.72|61.52|63.72|61.52|63.65|61.45|0
1645008990000|2022-02-16 10:56:30|63.65|61.45|63.65|61.45|63.65|61.45|63.62|61.42|0
1645009000000|2022-02-16 10:56:40|63.72|61.52|63.78|61.58|63.78|61.58|63.72|61.52|0
1645009010000|2022-02-16 10:56:50|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1645009020000|2022-02-16 10:57:00|63.78|61.58|63.72|61.52|63.78|61.58|63.72|61.52|0
1645009030000|2022-02-16 10:57:10|63.78|61.58|63.72|61.52|63.78|61.58|63.72|61.52|0
1645009040000|2022-02-16 10:57:20|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1645009050000|2022-02-16 10:57:30|63.85|61.65|63.78|61.58|63.85|61.65|63.78|61.58|0
1645009060000|2022-02-16 10:57:40|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1645009070000|2022-02-16 10:57:50|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1645009080000|2022-02-16 10:58:00|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1645009090000|2022-02-16 10:58:10|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1645009100000|2022-02-16 10:58:20|63.85|61.65|63.91|61.71|63.91|61.71|63.72|61.52|0
1645009120000|2022-02-16 10:58:40|63.98|61.78|63.91|61.71|63.98|61.78|63.91|61.71|0
1645009130000|2022-02-16 10:58:50|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1645009150000|2022-02-16 10:59:10|63.91|61.71|63.72|61.52|63.91|61.71|63.72|61.52|0
1645009160000|2022-02-16 10:59:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1645009170000|2022-02-16 10:59:30|63.59|61.39|63.58|61.38|63.65|61.45|63.58|61.38|0
1645009180000|2022-02-16 10:59:40|63.62|61.42|63.65|61.45|63.65|61.45|63.62|61.42|0
1645009190000|2022-02-16 10:59:50|63.52|61.32|63.55|61.35|63.58|61.38|63.52|61.32|0
1645009200000|2022-02-16 11:00:00|63.58|61.38|63.52|61.32|63.58|61.38|63.52|61.32|0
1645009210000|2022-02-16 11:00:10|63.49|61.29|63.55|61.35|63.55|61.35|63.49|61.29|0
1645009220000|2022-02-16 11:00:20|63.52|61.32|63.45|61.25|63.55|61.35|63.45|61.25|0
1645009230000|2022-02-16 11:00:30|63.52|61.32|63.45|61.25|63.58|61.38|63.45|61.25|0
1645009240000|2022-02-16 11:00:40|63.52|61.32|63.58|61.38|63.58|61.38|63.52|61.32|0
1645009250000|2022-02-16 11:00:50|64.11|61.91|64.43|62.23|64.5|62.3|64.04|61.84|0
1645009260000|2022-02-16 11:01:00|64.17|61.97|64.14|61.94|64.17|61.97|64.11|61.91|0
1645009270000|2022-02-16 11:01:10|64.17|61.97|64.04|61.84|64.24|62.04|64.04|61.84|0
1645009280000|2022-02-16 11:01:20|63.98|61.78|64.01|61.81|64.01|61.81|63.91|61.71|0
1645009290000|2022-02-16 11:01:30|63.98|61.78|64.04|61.84|64.04|61.84|63.98|61.78|0
1645009300000|2022-02-16 11:01:40|63.98|61.78|64.04|61.84|64.07|61.87|63.98|61.78|0
1645009310000|2022-02-16 11:01:50|64.11|61.91|64.04|61.84|64.11|61.91|64.04|61.84|0
1645009320000|2022-02-16 11:02:00|64.11|61.91|64.04|61.84|64.17|61.97|64.04|61.84|0
1645009330000|2022-02-16 11:02:10|63.91|61.71|63.78|61.58|63.91|61.71|63.78|61.58|0
1645009340000|2022-02-16 11:02:20|63.71|61.51|63.78|61.58|63.78|61.58|63.71|61.51|0
1645009350000|2022-02-16 11:02:30|63.81|61.61|63.75|61.55|63.84|61.64|63.75|61.55|0
1645009360000|2022-02-16 11:02:40|63.84|61.64|63.88|61.68|63.91|61.71|63.84|61.64|0
1645009370000|2022-02-16 11:02:50|63.91|61.71|63.71|61.51|63.91|61.71|63.71|61.51|0
1645009390000|2022-02-16 11:03:10|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1645009400000|2022-02-16 11:03:20|63.58|61.38|63.58|61.38|63.65|61.45|63.58|61.38|0
1645009410000|2022-02-16 11:03:30|63.52|61.32|63.65|61.45|63.71|61.51|63.52|61.32|0
1645009430000|2022-02-16 11:03:50|63.71|61.51|63.45|61.25|63.71|61.51|63.45|61.25|0
1645009440000|2022-02-16 11:04:00|63.39|61.19|63.35|61.15|63.42|61.22|63.35|61.15|0
1645009450000|2022-02-16 11:04:10|63.45|61.25|63.52|61.32|63.52|61.32|63.45|61.25|0
1645009460000|2022-02-16 11:04:20|63.68|61.48|63.52|61.32|63.68|61.48|63.52|61.32|0
1645009470000|2022-02-16 11:04:30|63.55|61.35|63.58|61.38|63.58|61.38|63.55|61.35|0
1645009480000|2022-02-16 11:04:40|63.52|61.32|63.58|61.38|63.58|61.38|63.52|61.32|0
1645009490000|2022-02-16 11:04:50|63.71|61.51|63.65|61.45|63.71|61.51|63.65|61.45|0
1645009500000|2022-02-16 11:05:00|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1645009510000|2022-02-16 11:05:10|63.68|61.48|63.97|61.77|63.97|61.77|63.68|61.48|0
1645009520000|2022-02-16 11:05:20|64.01|61.81|63.97|61.77|64.04|61.84|63.97|61.77|0
1645009530000|2022-02-16 11:05:30|64.04|61.84|63.97|61.77|64.04|61.84|63.97|61.77|0
1645009540000|2022-02-16 11:05:40|63.94|61.74|63.97|61.77|63.97|61.77|63.94|61.74|0
1645009560000|2022-02-16 11:06:00|63.94|61.74|63.91|61.71|63.97|61.77|63.91|61.71|0
1645009570000|2022-02-16 11:06:10|63.97|61.77|63.97|61.77|64.04|61.84|63.97|61.77|0
1645009600000|2022-02-16 11:06:40|64.04|61.84|63.97|61.77|64.04|61.84|63.97|61.77|0
1645009610000|2022-02-16 11:06:50|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1645009620000|2022-02-16 11:07:00|64.1|61.9|64.04|61.84|64.1|61.9|64.04|61.84|0
1645009630000|2022-02-16 11:07:10|64.1|61.9|64.04|61.84|64.1|61.9|64.04|61.84|0
1645009640000|2022-02-16 11:07:20|63.97|61.77|63.91|61.71|63.97|61.77|63.91|61.71|0
1645009650000|2022-02-16 11:07:30|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1645009660000|2022-02-16 11:07:40|63.91|61.71|63.97|61.77|63.97|61.77|63.91|61.71|0
1645009670000|2022-02-16 11:07:50|63.94|61.74|63.91|61.71|63.94|61.74|63.91|61.71|0
1645009680000|2022-02-16 11:08:00|63.97|61.77|63.84|61.64|63.97|61.77|63.78|61.58|0
1645009690000|2022-02-16 11:08:10|63.78|61.58|63.71|61.51|63.84|61.64|63.71|61.51|0
1645009700000|2022-02-16 11:08:20|63.84|61.64|63.71|61.51|63.84|61.64|63.65|61.45|0
1645009710000|2022-02-16 11:08:30|63.65|61.45|63.61|61.41|63.65|61.45|63.61|61.41|0
1645009720000|2022-02-16 11:08:40|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1645009740000|2022-02-16 11:09:00|63.68|61.48|63.71|61.51|63.71|61.51|63.68|61.48|0
1645009750000|2022-02-16 11:09:10|63.68|61.48|63.58|61.38|63.68|61.48|63.58|61.38|0
1645009760000|2022-02-16 11:09:20|63.65|61.45|63.61|61.41|63.65|61.45|63.58|61.38|0
1645009770000|2022-02-16 11:09:30|63.58|61.38|63.52|61.32|63.58|61.38|63.52|61.32|0
1645009780000|2022-02-16 11:09:40|63.58|61.38|63.55|61.35|63.58|61.38|63.55|61.35|0
1645009790000|2022-02-16 11:09:50|63.58|61.38|63.55|61.35|63.58|61.38|63.55|61.35|0
1645009800000|2022-02-16 11:10:00|63.52|61.32|63.35|61.15|63.52|61.32|63.32|61.12|0
1645009810000|2022-02-16 11:10:10|63.32|61.12|63.13|60.93|63.32|61.12|63.13|60.93|0
1645009820000|2022-02-16 11:10:20|63.16|60.96|63.09|60.89|63.16|60.96|63.06|60.86|0
1645009830000|2022-02-16 11:10:30|63.19|60.99|63.19|60.99|63.19|60.99|63.16|60.96|0
1645009840000|2022-02-16 11:10:40|63.09|60.89|62.93|60.73|63.09|60.89|62.93|60.73|0
1645009850000|2022-02-16 11:10:50|62.9|60.7|62.96|60.76|62.96|60.76|62.9|60.7|0
1645009860000|2022-02-16 11:11:00|62.9|60.7|62.87|60.67|62.93|60.73|62.87|60.67|0
1645009870000|2022-02-16 11:11:10|62.9|60.7|63|60.8|63|60.8|62.9|60.7|0
1645009880000|2022-02-16 11:11:20|62.93|60.73|62.8|60.6|62.93|60.73|62.8|60.6|0
1645009890000|2022-02-16 11:11:30|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1645009910000|2022-02-16 11:11:50|62.8|60.6|62.67|60.47|62.8|60.6|62.67|60.47|0
1645009920000|2022-02-16 11:12:00|62.7|60.5|62.74|60.54|62.74|60.54|62.7|60.5|0
1645009930000|2022-02-16 11:12:10|62.8|60.6|62.8|60.6|62.8|60.6|62.77|60.57|0
1645009940000|2022-02-16 11:12:20|62.74|60.54|62.8|60.6|62.8|60.6|62.74|60.54|0
1645009950000|2022-02-16 11:12:30|62.87|60.67|62.8|60.6|62.87|60.67|62.8|60.6|0
1645009960000|2022-02-16 11:12:40|62.87|60.67|62.87|60.67|62.87|60.67|62.87|60.67|0
1645009970000|2022-02-16 11:12:50|62.8|60.6|62.61|60.41|62.8|60.6|62.61|60.41|0
1645009980000|2022-02-16 11:13:00|62.67|60.47|62.8|60.6|62.8|60.6|62.67|60.47|0
1645009990000|2022-02-16 11:13:10|62.87|60.67|62.93|60.73|62.93|60.73|62.87|60.67|0
1645010000000|2022-02-16 11:13:20|62.9|60.7|62.93|60.73|63|60.8|62.9|60.7|0
1645010010000|2022-02-16 11:13:30|63|60.8|63|60.8|63|60.8|63|60.8|0
1645010020000|2022-02-16 11:13:40|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1645010030000|2022-02-16 11:13:50|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1645010040000|2022-02-16 11:14:00|63.03|60.83|63.06|60.86|63.13|60.93|63.03|60.83|0
1645010050000|2022-02-16 11:14:10|63.13|60.93|63.03|60.83|63.13|60.93|63|60.8|0
1645010060000|2022-02-16 11:14:20|63|60.8|63.03|60.83|63.03|60.83|63|60.8|0
1645010070000|2022-02-16 11:14:30|63|60.8|63|60.8|63.06|60.86|63|60.8|0
1645010080000|2022-02-16 11:14:40|62.93|60.73|62.93|60.73|62.93|60.73|62.9|60.7|0
1645010090000|2022-02-16 11:14:50|62.77|60.57|62.61|60.41|62.8|60.6|62.54|60.34|0
1645010100000|2022-02-16 11:15:00|62.64|60.44|62.9|60.7|62.9|60.7|62.64|60.44|0
1645010110000|2022-02-16 11:15:10|63.12|60.92|63.12|60.92|63.12|60.92|63.06|60.86|0
1645010120000|2022-02-16 11:15:20|63.09|60.89|62.93|60.73|63.09|60.89|62.93|60.73|0
1645010130000|2022-02-16 11:15:30|63|60.8|62.96|60.76|63.03|60.83|62.96|60.76|0
1645010140000|2022-02-16 11:15:40|62.93|60.73|62.9|60.7|62.93|60.73|62.9|60.7|0
1645010150000|2022-02-16 11:15:50|62.93|60.73|62.83|60.63|62.93|60.73|62.8|60.6|0
1645010160000|2022-02-16 11:16:00|62.87|60.67|62.83|60.63|62.9|60.7|62.83|60.63|0
1645010170000|2022-02-16 11:16:10|62.77|60.57|62.74|60.54|62.77|60.57|62.74|60.54|0
1645010180000|2022-02-16 11:16:20|62.8|60.6|62.74|60.54|62.8|60.6|62.74|60.54|0
1645010190000|2022-02-16 11:16:30|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1645010210000|2022-02-16 11:16:50|62.77|60.57|62.87|60.67|62.87|60.67|62.77|60.57|0
1645010220000|2022-02-16 11:17:00|62.8|60.6|62.87|60.67|62.87|60.67|62.8|60.6|0
1645010250000|2022-02-16 11:17:30|62.93|60.73|62.87|60.67|62.93|60.73|62.87|60.67|0
1645010260000|2022-02-16 11:17:40|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1645010270000|2022-02-16 11:17:50|62.87|60.67|62.87|60.67|62.87|60.67|62.87|60.67|0
1645010280000|2022-02-16 11:18:00|63.06|60.86|63.09|60.89|63.32|61.12|63.06|60.86|0
1645010290000|2022-02-16 11:18:10|62.99|60.79|62.93|60.73|63.03|60.83|62.93|60.73|0
1645010300000|2022-02-16 11:18:20|62.9|60.7|62.93|60.73|62.93|60.73|62.86|60.66|0
1645010310000|2022-02-16 11:18:30|62.86|60.66|62.93|60.73|62.93|60.73|62.86|60.66|0
1645010320000|2022-02-16 11:18:40|62.96|60.76|62.93|60.73|62.96|60.76|62.93|60.73|0
1645010330000|2022-02-16 11:18:50|62.96|60.76|63.06|60.86|63.06|60.86|62.93|60.73|0
1645010340000|2022-02-16 11:19:00|63.19|60.99|63.12|60.92|63.19|60.99|63.09|60.89|0
1645010350000|2022-02-16 11:19:10|63.15|60.95|63.12|60.92|63.15|60.95|63.06|60.86|0
1645010360000|2022-02-16 11:19:20|63.06|60.86|62.96|60.76|63.06|60.86|62.96|60.76|0
1645010370000|2022-02-16 11:19:30|62.86|60.66|62.9|60.7|62.93|60.73|62.86|60.66|0
1645010380000|2022-02-16 11:19:40|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1645010390000|2022-02-16 11:19:50|62.93|60.73|62.86|60.66|62.93|60.73|62.86|60.66|0
1645010400000|2022-02-16 11:20:00|62.9|60.7|62.8|60.6|62.9|60.7|62.67|60.47|0
1645010420000|2022-02-16 11:20:20|62.86|60.66|62.93|60.73|62.93|60.73|62.86|60.66|0
1645010430000|2022-02-16 11:20:30|62.99|60.79|63.06|60.86|63.06|60.86|62.99|60.79|0
1645010440000|2022-02-16 11:20:40|63.12|60.92|63.12|60.92|63.19|60.99|63.12|60.92|0
1645010450000|2022-02-16 11:20:50|63.15|60.95|63.15|60.95|63.15|60.95|63.12|60.92|0
1645010460000|2022-02-16 11:21:00|63.09|60.89|62.86|60.66|63.09|60.89|62.86|60.66|0
1645010480000|2022-02-16 11:21:20|62.93|60.73|62.96|60.76|62.96|60.76|62.86|60.66|0
1645010490000|2022-02-16 11:21:30|62.93|60.73|62.86|60.66|62.99|60.79|62.86|60.66|0
1645010500000|2022-02-16 11:21:40|62.83|60.63|62.86|60.66|62.86|60.66|62.83|60.63|0
1645010510000|2022-02-16 11:21:50|62.89|60.69|63.06|60.86|63.12|60.92|62.89|60.69|0
1645010520000|2022-02-16 11:22:00|63.12|60.92|63.06|60.86|63.12|60.92|63.06|60.86|0
1645010530000|2022-02-16 11:22:10|63.09|60.89|63.06|60.86|63.15|60.95|63.06|60.86|0
1645010540000|2022-02-16 11:22:20|63.12|60.92|62.86|60.66|63.12|60.92|62.86|60.66|0
1645010550000|2022-02-16 11:22:30|62.89|60.69|62.93|60.73|62.93|60.73|62.89|60.69|0
1645010560000|2022-02-16 11:22:40|62.8|60.6|62.96|60.76|62.96|60.76|62.8|60.6|0
1645010580000|2022-02-16 11:23:00|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1645010590000|2022-02-16 11:23:10|62.93|60.73|62.86|60.66|62.93|60.73|62.86|60.66|0
1645010600000|2022-02-16 11:23:20|63.19|60.99|63.12|60.92|63.19|60.99|63.12|60.92|0
1645010610000|2022-02-16 11:23:30|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1645010620000|2022-02-16 11:23:40|63.06|60.86|63.09|60.89|63.12|60.92|63.06|60.86|0
1645010630000|2022-02-16 11:23:50|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1645010640000|2022-02-16 11:24:00|62.99|60.79|63.06|60.86|63.06|60.86|62.99|60.79|0
1645010650000|2022-02-16 11:24:10|63.12|60.92|63.06|60.86|63.12|60.92|63.06|60.86|0
1645010660000|2022-02-16 11:24:20|63.02|60.82|63.12|60.92|63.12|60.92|63.02|60.82|0
1645010670000|2022-02-16 11:24:30|63.19|60.99|63.12|60.92|63.19|60.99|63.12|60.92|0
1645010680000|2022-02-16 11:24:40|63.06|60.86|62.86|60.66|63.06|60.86|62.86|60.66|0
1645010690000|2022-02-16 11:24:50|62.89|60.69|62.89|60.69|62.89|60.69|62.86|60.66|0
1645010700000|2022-02-16 11:25:00|62.93|60.73|62.93|60.73|62.96|60.76|62.93|60.73|0
1645010710000|2022-02-16 11:25:10|62.96|60.76|62.96|60.76|62.96|60.76|62.93|60.73|0
1645010720000|2022-02-16 11:25:20|62.93|60.73|62.99|60.79|62.99|60.79|62.93|60.73|0
1645010730000|2022-02-16 11:25:30|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1645010740000|2022-02-16 11:25:40|62.99|60.79|62.96|60.76|62.99|60.79|62.96|60.76|0
1645010750000|2022-02-16 11:25:50|62.93|60.73|62.73|60.53|62.93|60.73|62.73|60.53|0
1645010760000|2022-02-16 11:26:00|62.6|60.4|62.41|60.21|62.6|60.4|62.41|60.21|0
1645010770000|2022-02-16 11:26:10|62.35|60.15|62.38|60.18|62.38|60.18|62.35|60.15|0
1645010780000|2022-02-16 11:26:20|62.28|60.08|62.35|60.15|62.35|60.15|62.28|60.08|0
1645010790000|2022-02-16 11:26:30|62.38|60.18|62.54|60.34|62.54|60.34|62.38|60.18|0
1645010800000|2022-02-16 11:26:40|62.57|60.37|62.8|60.6|62.8|60.6|62.57|60.37|0
1645010810000|2022-02-16 11:26:50|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1645010820000|2022-02-16 11:27:00|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1645010830000|2022-02-16 11:27:10|62.96|60.76|62.99|60.79|62.99|60.79|62.96|60.76|0
1645010840000|2022-02-16 11:27:20|63.06|60.86|62.99|60.79|63.06|60.86|62.99|60.79|0
1645010850000|2022-02-16 11:27:30|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1645010860000|2022-02-16 11:27:40|62.99|60.79|63.06|60.86|63.06|60.86|62.99|60.79|0
1645010870000|2022-02-16 11:27:50|62.99|60.79|62.96|60.76|62.99|60.79|62.93|60.73|0
1645010880000|2022-02-16 11:28:00|62.93|60.73|62.86|60.66|62.93|60.73|62.86|60.66|0
1645010890000|2022-02-16 11:28:10|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1645010900000|2022-02-16 11:28:20|62.76|60.56|62.8|60.6|62.86|60.66|62.76|60.56|0
1645010910000|2022-02-16 11:28:30|62.73|60.53|62.76|60.56|62.8|60.6|62.73|60.53|0
1645010920000|2022-02-16 11:28:40|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1645010930000|2022-02-16 11:28:50|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1645010940000|2022-02-16 11:29:00|62.93|60.73|62.93|60.73|62.93|60.73|62.86|60.66|0
1645010950000|2022-02-16 11:29:10|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1645010960000|2022-02-16 11:29:20|62.93|60.73|62.86|60.66|62.93|60.73|62.86|60.66|0
1645010970000|2022-02-16 11:29:30|62.93|60.73|62.99|60.79|62.99|60.79|62.93|60.73|0
1645010980000|2022-02-16 11:29:40|62.96|60.76|63.05|60.85|63.05|60.85|62.96|60.76|0
1645010990000|2022-02-16 11:29:50|63.09|60.89|63.05|60.85|63.09|60.89|63.05|60.85|0
1645011000000|2022-02-16 11:30:00|62.99|60.79|62.92|60.72|62.99|60.79|62.92|60.72|0
1645011010000|2022-02-16 11:30:10|62.89|60.69|62.86|60.66|62.89|60.69|62.86|60.66|0
1645011020000|2022-02-16 11:30:20|62.89|60.69|62.99|60.79|62.99|60.79|62.89|60.69|0
1645011030000|2022-02-16 11:30:30|63.02|60.82|62.86|60.66|63.02|60.82|62.86|60.66|0
1645011040000|2022-02-16 11:30:40|62.8|60.6|62.8|60.6|62.8|60.6|62.73|60.53|0
1645011050000|2022-02-16 11:30:50|62.86|60.66|62.92|60.72|62.92|60.72|62.86|60.66|0
1645011060000|2022-02-16 11:31:00|62.8|60.6|62.8|60.6|62.8|60.6|62.73|60.53|0
1645011070000|2022-02-16 11:31:10|62.92|60.72|62.86|60.66|62.92|60.72|62.86|60.66|0
1645011090000|2022-02-16 11:31:30|62.92|60.72|62.99|60.79|62.99|60.79|62.92|60.72|0
1645011100000|2022-02-16 11:31:40|63.05|60.85|62.92|60.72|63.05|60.85|62.92|60.72|0
1645011120000|2022-02-16 11:32:00|62.99|60.79|62.86|60.66|62.99|60.79|62.86|60.66|0
1645011130000|2022-02-16 11:32:10|62.92|60.72|62.99|60.79|62.99|60.79|62.92|60.72|0
1645011140000|2022-02-16 11:32:20|62.96|60.76|62.92|60.72|62.96|60.76|62.92|60.72|0
1645011150000|2022-02-16 11:32:30|62.99|60.79|63.31|61.11|63.38|61.18|62.99|60.79|0
1645011160000|2022-02-16 11:32:40|63.44|61.24|63.47|61.27|63.51|61.31|63.44|61.24|0
1645011170000|2022-02-16 11:32:50|63.44|61.24|63.64|61.44|63.64|61.44|63.44|61.24|0
1645011180000|2022-02-16 11:33:00|63.7|61.5|63.7|61.5|63.7|61.5|63.57|61.37|0
1645011190000|2022-02-16 11:33:10|63.64|61.44|63.67|61.47|63.67|61.47|63.64|61.44|0
1645011200000|2022-02-16 11:33:20|63.64|61.44|63.77|61.57|63.77|61.57|63.64|61.44|0
1645011210000|2022-02-16 11:33:30|63.73|61.53|63.9|61.7|63.9|61.7|63.73|61.53|0
1645011220000|2022-02-16 11:33:40|63.83|61.63|63.9|61.7|63.9|61.7|63.83|61.63|0
1645011230000|2022-02-16 11:33:50|63.96|61.76|63.9|61.7|63.96|61.76|63.9|61.7|0
1645011240000|2022-02-16 11:34:00|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1645011250000|2022-02-16 11:34:10|63.93|61.73|63.83|61.63|63.93|61.73|63.83|61.63|0
1645011260000|2022-02-16 11:34:20|63.9|61.7|63.83|61.63|63.9|61.7|63.83|61.63|0
1645011270000|2022-02-16 11:34:30|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1645011280000|2022-02-16 11:34:40|63.9|61.7|63.83|61.63|63.9|61.7|63.77|61.57|0
1645011290000|2022-02-16 11:34:50|63.77|61.57|63.64|61.44|63.77|61.57|63.64|61.44|0
1645011300000|2022-02-16 11:35:00|63.57|61.37|63.51|61.31|63.57|61.37|63.51|61.31|0
1645011310000|2022-02-16 11:35:10|63.57|61.37|63.57|61.37|63.57|61.37|63.54|61.34|0
1645011320000|2022-02-16 11:35:20|63.51|61.31|63.77|61.57|63.77|61.57|63.51|61.31|0
1645011330000|2022-02-16 11:35:30|63.83|61.63|63.9|61.7|63.9|61.7|63.83|61.63|0
1645011340000|2022-02-16 11:35:40|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1645011350000|2022-02-16 11:35:50|63.77|61.57|63.8|61.6|63.83|61.63|63.77|61.57|0
1645011360000|2022-02-16 11:36:00|63.7|61.5|63.7|61.5|63.77|61.57|63.7|61.5|0
1645011370000|2022-02-16 11:36:10|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1645011380000|2022-02-16 11:36:20|63.77|61.57|63.51|61.31|63.77|61.57|63.51|61.31|0
1645011390000|2022-02-16 11:36:30|63.44|61.24|63.44|61.24|63.51|61.31|63.44|61.24|0
1645011400000|2022-02-16 11:36:40|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1645011410000|2022-02-16 11:36:50|63.38|61.18|63.38|61.18|63.38|61.18|63.38|61.18|0
1645011430000|2022-02-16 11:37:10|63.31|61.11|63.38|61.18|63.38|61.18|63.31|61.11|0
1645011440000|2022-02-16 11:37:20|63.51|61.31|63.44|61.24|63.51|61.31|63.44|61.24|0
1645011450000|2022-02-16 11:37:30|63.38|61.18|63.41|61.21|63.41|61.21|63.34|61.14|0
1645011460000|2022-02-16 11:37:40|63.44|61.24|63.47|61.27|63.47|61.27|63.34|61.14|0
1645011470000|2022-02-16 11:37:50|63.51|61.31|63.57|61.37|63.57|61.37|63.51|61.31|0
1645011480000|2022-02-16 11:38:00|63.51|61.31|63.44|61.24|63.51|61.31|63.44|61.24|0
1645011490000|2022-02-16 11:38:10|63.47|61.27|63.44|61.24|63.47|61.27|63.44|61.24|0
1645011500000|2022-02-16 11:38:20|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1645011510000|2022-02-16 11:38:30|63.7|61.5|63.83|61.63|63.83|61.63|63.7|61.5|0
1645011520000|2022-02-16 11:38:40|63.9|61.7|63.83|61.63|63.9|61.7|63.83|61.63|0
1645011530000|2022-02-16 11:38:50|63.8|61.6|63.86|61.66|63.86|61.66|63.8|61.6|0
1645011540000|2022-02-16 11:39:00|63.77|61.57|63.83|61.63|63.83|61.63|63.77|61.57|0
1645011550000|2022-02-16 11:39:10|64.03|61.83|64.09|61.89|64.09|61.89|64.03|61.83|0
1645011560000|2022-02-16 11:39:20|64.03|61.83|64.03|61.83|64.09|61.89|64.03|61.83|0
1645011570000|2022-02-16 11:39:30|64.09|61.89|64.09|61.89|64.09|61.89|64.03|61.83|0
1645011580000|2022-02-16 11:39:40|64.03|61.83|64.09|61.89|64.09|61.89|64.03|61.83|0
1645011600000|2022-02-16 11:40:00|64.29|62.09|63.96|61.76|64.29|62.09|63.96|61.76|0
1645011610000|2022-02-16 11:40:10|64.03|61.83|64.09|61.89|64.09|61.89|64.03|61.83|0
1645011620000|2022-02-16 11:40:20|64.06|61.86|64.03|61.83|64.06|61.86|64.03|61.83|0
1645011630000|2022-02-16 11:40:30|64.09|61.89|63.96|61.76|64.09|61.89|63.96|61.76|0
1645011640000|2022-02-16 11:40:40|63.93|61.73|63.89|61.69|63.93|61.73|63.89|61.69|0
1645011650000|2022-02-16 11:40:50|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1645011660000|2022-02-16 11:41:00|63.76|61.56|63.83|61.63|63.83|61.63|63.76|61.56|0
1645011680000|2022-02-16 11:41:20|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1645011700000|2022-02-16 11:41:40|63.7|61.5|63.83|61.63|63.83|61.63|63.7|61.5|0
1645011720000|2022-02-16 11:42:00|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1645011730000|2022-02-16 11:42:10|63.83|61.63|63.96|61.76|63.96|61.76|63.83|61.63|0
1645011740000|2022-02-16 11:42:20|63.93|61.73|63.96|61.76|63.96|61.76|63.93|61.73|0
1645011750000|2022-02-16 11:42:30|64.03|61.83|64.09|61.89|64.09|61.89|64.03|61.83|0
1645011760000|2022-02-16 11:42:40|63.96|61.76|63.89|61.69|63.96|61.76|63.89|61.69|0
1645011770000|2022-02-16 11:42:50|63.93|61.73|64.02|61.82|64.02|61.82|63.93|61.73|0
1645011780000|2022-02-16 11:43:00|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1645011790000|2022-02-16 11:43:10|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1645011800000|2022-02-16 11:43:20|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1645011810000|2022-02-16 11:43:30|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1645011820000|2022-02-16 11:43:40|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1645011830000|2022-02-16 11:43:50|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1645011840000|2022-02-16 11:44:00|64.09|61.89|64.02|61.82|64.09|61.89|64.02|61.82|0
1645011850000|2022-02-16 11:44:10|64.06|61.86|64.02|61.82|64.09|61.89|64.02|61.82|0
1645011860000|2022-02-16 11:44:20|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1645011880000|2022-02-16 11:44:40|63.92|61.72|63.96|61.76|63.96|61.76|63.89|61.69|0
1645011910000|2022-02-16 11:45:10|63.92|61.72|64.02|61.82|64.02|61.82|63.92|61.72|0
1645011930000|2022-02-16 11:45:30|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1645011940000|2022-02-16 11:45:40|63.99|61.79|64.15|61.95|64.15|61.95|63.96|61.76|0
1645011950000|2022-02-16 11:45:50|64.02|61.82|64.09|61.89|64.09|61.89|64.02|61.82|0
1645011960000|2022-02-16 11:46:00|64.02|61.82|64.09|61.89|64.15|61.95|64.02|61.82|0
1645011970000|2022-02-16 11:46:10|64.06|61.86|64.09|61.89|64.09|61.89|64.06|61.86|0
1645011980000|2022-02-16 11:46:20|64.02|61.82|63.96|61.76|64.02|61.82|63.96|61.76|0
1645011990000|2022-02-16 11:46:30|64.02|61.82|63.99|61.79|64.02|61.82|63.99|61.79|0
1645012000000|2022-02-16 11:46:40|64.02|61.82|63.96|61.76|64.02|61.82|63.96|61.76|0
1645012010000|2022-02-16 11:46:50|64.02|61.82|63.96|61.76|64.02|61.82|63.96|61.76|0
1645012020000|2022-02-16 11:47:00|64.02|61.82|63.92|61.72|64.02|61.82|63.86|61.66|0
1645012030000|2022-02-16 11:47:10|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1645012050000|2022-02-16 11:47:30|64.02|61.82|64.12|61.92|64.12|61.92|64.02|61.82|0
1645012060000|2022-02-16 11:47:40|64.15|61.95|64.19|61.99|64.19|61.99|64.15|61.95|0
1645012070000|2022-02-16 11:47:50|64.09|61.89|64.09|61.89|64.15|61.95|64.09|61.89|0
1645012080000|2022-02-16 11:48:00|64.12|61.92|64.15|61.95|64.15|61.95|64.12|61.92|0
1645012090000|2022-02-16 11:48:10|64.09|61.89|64.05|61.85|64.09|61.89|64.02|61.82|0
1645012100000|2022-02-16 11:48:20|64.02|61.82|64.09|61.89|64.09|61.89|64.02|61.82|0
1645012110000|2022-02-16 11:48:30|64.15|61.95|64.15|61.95|64.15|61.95|64.09|61.89|0
1645012120000|2022-02-16 11:48:40|64.19|61.99|64.12|61.92|64.22|62.02|64.12|61.92|0
1645012130000|2022-02-16 11:48:50|64.15|61.95|64.02|61.82|64.15|61.95|64.02|61.82|0
1645012140000|2022-02-16 11:49:00|64.05|61.85|64.02|61.82|64.05|61.85|64.02|61.82|0
1645012150000|2022-02-16 11:49:10|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1645012160000|2022-02-16 11:49:20|63.96|61.76|63.89|61.69|63.96|61.76|63.89|61.69|0
1645012170000|2022-02-16 11:49:30|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1645012180000|2022-02-16 11:49:40|63.89|61.69|63.89|61.69|63.89|61.69|63.83|61.63|0
1645012190000|2022-02-16 11:49:50|63.92|61.72|63.89|61.69|63.96|61.76|63.89|61.69|0
1645012200000|2022-02-16 11:50:00|63.92|61.72|63.96|61.76|63.96|61.76|63.89|61.69|0
1645012210000|2022-02-16 11:50:10|63.89|61.69|64.02|61.82|64.02|61.82|63.89|61.69|0
1645012220000|2022-02-16 11:50:20|63.99|61.79|63.96|61.76|63.99|61.79|63.96|61.76|0
1645012230000|2022-02-16 11:50:30|63.89|61.69|63.83|61.63|63.89|61.69|63.83|61.63|0
1645012250000|2022-02-16 11:50:50|63.79|61.59|63.86|61.66|63.86|61.66|63.79|61.59|0
1645012260000|2022-02-16 11:51:00|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1645012270000|2022-02-16 11:51:10|63.76|61.56|63.79|61.59|63.79|61.59|63.76|61.56|0
1645012280000|2022-02-16 11:51:20|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1645012290000|2022-02-16 11:51:30|63.7|61.5|63.56|61.36|63.7|61.5|63.56|61.36|0
1645012300000|2022-02-16 11:51:40|63.6|61.4|63.56|61.36|63.63|61.43|63.56|61.36|0
1645012310000|2022-02-16 11:51:50|63.5|61.3|63.56|61.36|63.56|61.36|63.5|61.3|0
1645012320000|2022-02-16 11:52:00|63.69|61.49|63.63|61.43|63.69|61.49|63.63|61.43|0
1645012330000|2022-02-16 11:52:10|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1645012340000|2022-02-16 11:52:20|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1645012350000|2022-02-16 11:52:30|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1645012360000|2022-02-16 11:52:40|63.63|61.43|63.66|61.46|63.69|61.49|63.63|61.43|0
1645012370000|2022-02-16 11:52:50|63.63|61.43|63.56|61.36|63.63|61.43|63.56|61.36|0
1645012380000|2022-02-16 11:53:00|63.63|61.43|63.63|61.43|63.63|61.43|63.56|61.36|0
1645012390000|2022-02-16 11:53:10|63.66|61.46|63.73|61.53|63.76|61.56|63.66|61.46|0
1645012400000|2022-02-16 11:53:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1645012410000|2022-02-16 11:53:30|63.63|61.43|63.63|61.43|63.66|61.46|63.63|61.43|0
1645012420000|2022-02-16 11:53:40|63.69|61.49|63.63|61.43|63.69|61.49|63.63|61.43|0
1645012430000|2022-02-16 11:53:50|63.66|61.46|63.69|61.49|63.69|61.49|63.63|61.43|0
1645012440000|2022-02-16 11:54:00|63.63|61.43|63.63|61.43|63.66|61.46|63.63|61.43|0
1645012450000|2022-02-16 11:54:10|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1645012460000|2022-02-16 11:54:20|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1645012470000|2022-02-16 11:54:30|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1645012480000|2022-02-16 11:54:40|63.43|61.23|63.37|61.17|63.43|61.23|63.37|61.17|0
1645012490000|2022-02-16 11:54:50|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1645012500000|2022-02-16 11:55:00|63.37|61.17|63.43|61.23|63.43|61.23|63.37|61.17|0
1645012510000|2022-02-16 11:55:10|63.5|61.3|63.56|61.36|63.56|61.36|63.5|61.3|0
1645012520000|2022-02-16 11:55:20|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1645012530000|2022-02-16 11:55:30|63.56|61.36|63.69|61.49|63.69|61.49|63.56|61.36|0
1645012540000|2022-02-16 11:55:40|63.76|61.56|63.79|61.59|63.79|61.59|63.76|61.56|0
1645012550000|2022-02-16 11:55:50|63.95|61.75|63.89|61.69|63.95|61.75|63.89|61.69|0
1645012570000|2022-02-16 11:56:10|63.82|61.62|63.76|61.56|63.82|61.62|63.76|61.56|0
1645012580000|2022-02-16 11:56:20|63.79|61.59|63.85|61.65|63.85|61.65|63.79|61.59|0
1645012590000|2022-02-16 11:56:30|63.82|61.62|64.02|61.82|64.02|61.82|63.82|61.62|0
1645012600000|2022-02-16 11:56:40|63.95|61.75|64.05|61.85|64.08|61.88|63.95|61.75|0
1645012610000|2022-02-16 11:56:50|64.08|61.88|64.08|61.88|64.15|61.95|64.02|61.82|0
1645012630000|2022-02-16 11:57:10|64.02|61.82|64.02|61.82|64.05|61.85|64.02|61.82|0
1645012640000|2022-02-16 11:57:20|63.99|61.79|64.08|61.88|64.08|61.88|63.99|61.79|0
1645012650000|2022-02-16 11:57:30|64.05|61.85|64.08|61.88|64.08|61.88|64.02|61.82|0
1645012660000|2022-02-16 11:57:40|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1645012670000|2022-02-16 11:57:50|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1645012680000|2022-02-16 11:58:00|64.31|62.11|64.22|62.02|64.31|62.11|64.22|62.02|0
1645012690000|2022-02-16 11:58:10|64.15|61.95|64.35|62.15|64.35|62.15|64.15|61.95|0
1645012700000|2022-02-16 11:58:20|64.41|62.21|64.41|62.21|64.41|62.21|64.35|62.15|0
1645012730000|2022-02-16 11:58:50|63.98|61.78|64.08|61.88|64.08|61.88|63.98|61.78|0
1645012740000|2022-02-16 11:59:00|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1645012750000|2022-02-16 11:59:10|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1645012760000|2022-02-16 11:59:20|63.89|61.69|63.63|61.43|63.89|61.69|63.63|61.43|0
1645012770000|2022-02-16 11:59:30|63.69|61.49|63.76|61.56|63.76|61.56|63.69|61.49|0
1645012780000|2022-02-16 11:59:40|63.69|61.49|63.76|61.56|63.76|61.56|63.69|61.49|0
1645012790000|2022-02-16 11:59:50|63.82|61.62|63.79|61.59|63.82|61.62|63.79|61.59|0
1645012800000|2022-02-16 12:00:00|63.69|61.49|63.79|61.59|63.79|61.59|63.69|61.49|0
1645012810000|2022-02-16 12:00:10|63.89|61.69|63.63|61.43|63.89|61.69|63.63|61.43|0
1645012820000|2022-02-16 12:00:20|63.76|61.56|63.69|61.49|63.76|61.56|63.69|61.49|0
1645012830000|2022-02-16 12:00:30|63.82|61.62|63.76|61.56|63.82|61.62|63.76|61.56|0
1645012840000|2022-02-16 12:00:40|63.72|61.52|63.82|61.62|63.82|61.62|63.72|61.52|0
1645012860000|2022-02-16 12:01:00|63.95|61.75|64.02|61.82|64.02|61.82|63.95|61.75|0
1645012870000|2022-02-16 12:01:10|63.95|61.75|64.21|62.01|64.21|62.01|63.95|61.75|0
1645012880000|2022-02-16 12:01:20|64.15|61.95|64.28|62.08|64.28|62.08|64.15|61.95|0
1645012890000|2022-02-16 12:01:30|64.18|61.98|64.08|61.88|64.18|61.98|64.08|61.88|0
1645012900000|2022-02-16 12:01:40|64.02|61.82|64.05|61.85|64.05|61.85|64.02|61.82|0
1645012910000|2022-02-16 12:01:50|64.08|61.88|64.02|61.82|64.08|61.88|64.02|61.82|0
1645012920000|2022-02-16 12:02:00|64.05|61.85|64.21|62.01|64.21|62.01|64.02|61.82|0
1645012930000|2022-02-16 12:02:10|64.28|62.08|64.08|61.88|64.28|62.08|64.08|61.88|0
1645012940000|2022-02-16 12:02:20|64.21|62.01|64.21|62.01|64.28|62.08|64.21|62.01|0
1645012950000|2022-02-16 12:02:30|64.28|62.08|64.21|62.01|64.28|62.08|64.21|62.01|0
1645012960000|2022-02-16 12:02:40|64.28|62.08|64.21|62.01|64.34|62.14|64.21|62.01|0
1645012970000|2022-02-16 12:02:50|64.15|61.95|64.28|62.08|64.34|62.14|64.15|61.95|0
1645012980000|2022-02-16 12:03:00|64.41|62.21|64.54|62.34|64.54|62.34|64.41|62.21|0
1645012990000|2022-02-16 12:03:10|64.48|62.28|64.34|62.14|64.48|62.28|64.34|62.14|0
1645013000000|2022-02-16 12:03:20|64.44|62.24|64.34|62.14|64.44|62.24|64.34|62.14|0
1645013010000|2022-02-16 12:03:30|64.31|62.11|64.28|62.08|64.31|62.11|64.28|62.08|0
1645013020000|2022-02-16 12:03:40|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1645013030000|2022-02-16 12:03:50|64.15|61.95|64.41|62.21|64.41|62.21|64.15|61.95|0
1645013040000|2022-02-16 12:04:00|64.31|62.11|64.34|62.14|64.34|62.14|64.31|62.11|0
1645013050000|2022-02-16 12:04:10|64.38|62.18|64.44|62.24|64.44|62.24|64.38|62.18|0
1645013060000|2022-02-16 12:04:20|64.41|62.21|64.44|62.24|64.48|62.28|64.41|62.21|0
1645013070000|2022-02-16 12:04:30|64.48|62.28|64.48|62.28|64.48|62.28|64.48|62.28|0
1645013100000|2022-02-16 12:05:00|64.74|62.54|64.54|62.34|64.74|62.54|64.54|62.34|0
1645013110000|2022-02-16 12:05:10|64.48|62.28|64.41|62.21|64.48|62.28|64.34|62.14|0
1645013120000|2022-02-16 12:05:20|64.44|62.24|64.48|62.28|64.48|62.28|64.44|62.24|0
1645013130000|2022-02-16 12:05:30|64.44|62.24|64.51|62.31|64.51|62.31|64.44|62.24|0
1645013140000|2022-02-16 12:05:40|64.48|62.28|64.48|62.28|64.54|62.34|64.48|62.28|0
1645013150000|2022-02-16 12:05:50|64.54|62.34|64.47|62.27|64.54|62.34|64.47|62.27|0
1645013160000|2022-02-16 12:06:00|64.41|62.21|64.34|62.14|64.41|62.21|64.34|62.14|0
1645013170000|2022-02-16 12:06:10|64.41|62.21|64.41|62.21|64.41|62.21|64.41|62.21|0
1645013180000|2022-02-16 12:06:20|64.47|62.27|64.41|62.21|64.47|62.27|64.41|62.21|0
1645013190000|2022-02-16 12:06:30|64.34|62.14|64.34|62.14|64.34|62.14|64.34|62.14|0
1645013200000|2022-02-16 12:06:40|64.41|62.21|64.47|62.27|64.47|62.27|64.34|62.14|0
1645013250000|2022-02-16 12:07:30|64.54|62.34|64.47|62.27|64.54|62.34|64.47|62.27|0
1645013260000|2022-02-16 12:07:40|64.41|62.21|64.41|62.21|64.44|62.24|64.41|62.21|0
1645013270000|2022-02-16 12:07:50|64.34|62.14|64.41|62.21|64.41|62.21|64.34|62.14|0
1645013280000|2022-02-16 12:08:00|64.28|62.08|64.34|62.14|64.34|62.14|64.28|62.08|0
1645013290000|2022-02-16 12:08:10|64.28|62.08|64.24|62.04|64.28|62.08|64.24|62.04|0
1645013300000|2022-02-16 12:08:20|64.21|62.01|64.28|62.08|64.28|62.08|64.21|62.01|0
1645013310000|2022-02-16 12:08:30|64.34|62.14|64.41|62.21|64.41|62.21|64.34|62.14|0
1645013320000|2022-02-16 12:08:40|64.34|62.14|64.41|62.21|64.41|62.21|64.34|62.14|0
1645013330000|2022-02-16 12:08:50|64.34|62.14|64.34|62.14|64.34|62.14|64.34|62.14|0
1645013340000|2022-02-16 12:09:00|64.31|62.11|64.28|62.08|64.31|62.11|64.28|62.08|0
1645013350000|2022-02-16 12:09:10|64.34|62.14|64.21|62.01|64.34|62.14|64.21|62.01|0
1645013360000|2022-02-16 12:09:20|64.24|62.04|64.21|62.01|64.28|62.08|64.21|62.01|0
1645013370000|2022-02-16 12:09:30|64.28|62.08|64.34|62.14|64.34|62.14|64.28|62.08|0
1645013380000|2022-02-16 12:09:40|64.28|62.08|64.28|62.08|64.28|62.08|64.28|62.08|0
1645013390000|2022-02-16 12:09:50|64.31|62.11|64.21|62.01|64.31|62.11|64.21|62.01|0
1645013420000|2022-02-16 12:10:20|63.82|61.62|63.82|61.62|63.82|61.62|63.69|61.49|0
1645013430000|2022-02-16 12:10:30|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1645013440000|2022-02-16 12:10:40|63.82|61.62|63.62|61.42|63.82|61.62|63.62|61.42|0
1645013450000|2022-02-16 12:10:50|63.69|61.49|63.75|61.55|63.75|61.55|63.69|61.49|0
1645013460000|2022-02-16 12:11:00|63.82|61.62|63.88|61.68|63.88|61.68|63.82|61.62|0
1645013470000|2022-02-16 12:11:10|63.95|61.75|63.88|61.68|63.95|61.75|63.88|61.68|0
1645013480000|2022-02-16 12:11:20|63.95|61.75|63.88|61.68|63.95|61.75|63.88|61.68|0
1645013490000|2022-02-16 12:11:30|63.82|61.62|63.82|61.62|63.82|61.62|63.78|61.58|0
1645013500000|2022-02-16 12:11:40|63.78|61.58|63.75|61.55|63.78|61.58|63.75|61.55|0
1645013510000|2022-02-16 12:11:50|63.82|61.62|63.78|61.58|63.82|61.62|63.75|61.55|0
1645013520000|2022-02-16 12:12:00|63.82|61.62|63.62|61.42|63.82|61.62|63.62|61.42|0
1645013530000|2022-02-16 12:12:10|63.69|61.49|63.72|61.52|63.72|61.52|63.69|61.49|0
1645013540000|2022-02-16 12:12:20|63.75|61.55|63.75|61.55|63.75|61.55|63.69|61.49|0
1645013550000|2022-02-16 12:12:30|63.69|61.49|63.62|61.42|63.69|61.49|63.62|61.42|0
1645013560000|2022-02-16 12:12:40|63.56|61.36|63.49|61.29|63.56|61.36|63.49|61.29|0
1645013570000|2022-02-16 12:12:50|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1645013580000|2022-02-16 12:13:00|63.52|61.32|63.59|61.39|63.59|61.39|63.52|61.32|0
1645013590000|2022-02-16 12:13:10|63.49|61.29|63.62|61.42|63.62|61.42|63.49|61.29|0
1645013600000|2022-02-16 12:13:20|63.59|61.39|63.69|61.49|63.69|61.49|63.59|61.39|0
1645013610000|2022-02-16 12:13:30|63.75|61.55|63.82|61.62|63.82|61.62|63.75|61.55|0
1645013620000|2022-02-16 12:13:40|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1645013630000|2022-02-16 12:13:50|63.95|61.75|64.21|62.01|64.21|62.01|63.95|61.75|0
1645013640000|2022-02-16 12:14:00|64.08|61.88|64.21|62.01|64.21|62.01|64.04|61.84|0
1645013650000|2022-02-16 12:14:10|64.27|62.07|64.21|62.01|64.27|62.07|64.21|62.01|0
1645013670000|2022-02-16 12:14:30|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1645013680000|2022-02-16 12:14:40|64.31|62.11|64.5|62.3|64.5|62.3|64.31|62.11|0
1645013690000|2022-02-16 12:14:50|64.47|62.27|64.47|62.27|64.47|62.27|64.41|62.21|0
1645013700000|2022-02-16 12:15:00|64.41|62.21|64.37|62.17|64.41|62.21|64.37|62.17|0
1645013710000|2022-02-16 12:15:10|64.41|62.21|64.34|62.14|64.41|62.21|64.34|62.14|0
1645013720000|2022-02-16 12:15:20|64.37|62.17|64.41|62.21|64.41|62.21|64.37|62.17|0
1645013730000|2022-02-16 12:15:30|64.34|62.14|64.31|62.11|64.34|62.14|64.27|62.07|0
1645013740000|2022-02-16 12:15:40|64.27|62.07|64.34|62.14|64.34|62.14|64.27|62.07|0
1645013760000|2022-02-16 12:16:00|63.95|61.75|63.62|61.42|63.95|61.75|63.62|61.42|0
1645013770000|2022-02-16 12:16:10|63.69|61.49|63.75|61.55|63.75|61.55|63.69|61.49|0
1645013780000|2022-02-16 12:16:20|63.82|61.62|63.88|61.68|63.88|61.68|63.82|61.62|0
1645013790000|2022-02-16 12:16:30|63.95|61.75|63.82|61.62|63.95|61.75|63.82|61.62|0
1645013800000|2022-02-16 12:16:40|63.75|61.55|63.75|61.55|63.78|61.58|63.75|61.55|0
1645013810000|2022-02-16 12:16:50|63.78|61.58|63.69|61.49|63.78|61.58|63.62|61.42|0
1645013820000|2022-02-16 12:17:00|63.72|61.52|63.82|61.62|63.82|61.62|63.72|61.52|0
1645013830000|2022-02-16 12:17:10|63.88|61.68|63.95|61.75|63.95|61.75|63.88|61.68|0
1645013840000|2022-02-16 12:17:20|63.98|61.78|63.98|61.78|63.98|61.78|63.95|61.75|0
1645013850000|2022-02-16 12:17:30|63.91|61.71|63.95|61.75|63.95|61.75|63.88|61.68|0
1645013870000|2022-02-16 12:17:50|63.88|61.68|63.75|61.55|63.88|61.68|63.75|61.55|0
1645013880000|2022-02-16 12:18:00|63.78|61.58|63.82|61.62|63.82|61.62|63.75|61.55|0
1645013890000|2022-02-16 12:18:10|63.78|61.58|63.82|61.62|63.82|61.62|63.75|61.55|0
1645013900000|2022-02-16 12:18:20|63.88|61.68|63.91|61.71|63.91|61.71|63.88|61.68|0
1645013910000|2022-02-16 12:18:30|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1645013920000|2022-02-16 12:18:40|63.91|61.71|63.91|61.71|63.95|61.75|63.91|61.71|0
1645013930000|2022-02-16 12:18:50|63.95|61.75|63.88|61.68|63.95|61.75|63.88|61.68|0
1645013940000|2022-02-16 12:19:00|63.95|61.75|63.98|61.78|63.98|61.78|63.95|61.75|0
1645013950000|2022-02-16 12:19:10|63.95|61.75|63.88|61.68|63.95|61.75|63.88|61.68|0
1645013960000|2022-02-16 12:19:20|63.85|61.65|63.85|61.65|63.88|61.68|63.85|61.65|0
1645013970000|2022-02-16 12:19:30|63.81|61.61|63.81|61.61|63.81|61.61|63.78|61.58|0
1645013980000|2022-02-16 12:19:40|63.88|61.68|63.95|61.75|63.95|61.75|63.88|61.68|0
1645013990000|2022-02-16 12:19:50|63.91|61.71|63.98|61.78|63.98|61.78|63.91|61.71|0
1645014000000|2022-02-16 12:20:00|64.01|61.81|63.98|61.78|64.01|61.81|63.95|61.75|0
1645014010000|2022-02-16 12:20:10|63.95|61.75|63.94|61.74|63.95|61.75|63.91|61.71|0
1645014020000|2022-02-16 12:20:20|64.08|61.88|64.01|61.81|64.14|61.94|64.01|61.81|0
1645014030000|2022-02-16 12:20:30|63.88|61.68|63.94|61.74|63.98|61.78|63.88|61.68|0
1645014040000|2022-02-16 12:20:40|64.01|61.81|63.94|61.74|64.01|61.81|63.94|61.74|0
1645014050000|2022-02-16 12:20:50|63.91|61.71|63.94|61.74|63.94|61.74|63.91|61.71|0
1645014060000|2022-02-16 12:21:00|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1645014070000|2022-02-16 12:21:10|64.01|61.81|63.91|61.71|64.01|61.81|63.91|61.71|0
1645014080000|2022-02-16 12:21:20|63.94|61.74|64.01|61.81|64.01|61.81|63.94|61.74|0
1645014090000|2022-02-16 12:21:30|63.98|61.78|63.91|61.71|63.98|61.78|63.88|61.68|0
1645014100000|2022-02-16 12:21:40|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1645014110000|2022-02-16 12:21:50|63.94|61.74|64.01|61.81|64.01|61.81|63.94|61.74|0
1645014120000|2022-02-16 12:22:00|63.98|61.78|64.08|61.88|64.08|61.88|63.98|61.78|0
1645014130000|2022-02-16 12:22:10|64.01|61.81|64.04|61.84|64.04|61.84|64.01|61.81|0
1645014140000|2022-02-16 12:22:20|64.08|61.88|64.07|61.87|64.14|61.94|64.07|61.87|0
1645014150000|2022-02-16 12:22:30|64.17|61.97|64.14|61.94|64.17|61.97|64.14|61.94|0
1645014160000|2022-02-16 12:22:40|64.21|62.01|64.14|61.94|64.21|62.01|64.14|61.94|0
1645014170000|2022-02-16 12:22:50|64.07|61.87|64.14|61.94|64.14|61.94|64.07|61.87|0
1645014190000|2022-02-16 12:23:10|64.21|62.01|64.14|61.94|64.21|62.01|64.14|61.94|0
1645014210000|2022-02-16 12:23:30|64.07|61.87|64.17|61.97|64.17|61.97|64.07|61.87|0
1645014220000|2022-02-16 12:23:40|64.11|61.91|64.14|61.94|64.14|61.94|64.11|61.91|0
1645014230000|2022-02-16 12:23:50|64.11|61.91|64.07|61.87|64.14|61.94|64.07|61.87|0
1645014240000|2022-02-16 12:24:00|64.01|61.81|63.75|61.55|64.01|61.81|63.75|61.55|0
1645014250000|2022-02-16 12:24:10|63.81|61.61|63.75|61.55|63.81|61.61|63.75|61.55|0
1645014260000|2022-02-16 12:24:20|63.62|61.42|63.88|61.68|63.88|61.68|63.62|61.42|0
1645014270000|2022-02-16 12:24:30|63.94|61.74|63.88|61.68|64.01|61.81|63.81|61.61|0
1645014280000|2022-02-16 12:24:40|63.75|61.55|63.81|61.61|63.81|61.61|63.75|61.55|0
1645014290000|2022-02-16 12:24:50|63.84|61.64|63.75|61.55|63.84|61.64|63.75|61.55|0
1645014300000|2022-02-16 12:25:00|63.88|61.68|63.94|61.74|64.17|61.97|63.88|61.68|0
1645014310000|2022-02-16 12:25:10|64.01|61.81|64.14|61.94|64.14|61.94|64.01|61.81|0
1645014320000|2022-02-16 12:25:20|64.2|62|64.27|62.07|64.34|62.14|64.2|62|0
1645014330000|2022-02-16 12:25:30|64.3|62.1|64.53|62.33|64.53|62.33|64.3|62.1|0
1645014340000|2022-02-16 12:25:40|64.4|62.2|64.34|62.14|64.4|62.2|64.34|62.14|0
1645014350000|2022-02-16 12:25:50|64.37|62.17|64.27|62.07|64.4|62.2|64.27|62.07|0
1645014360000|2022-02-16 12:26:00|64.3|62.1|64.27|62.07|64.3|62.1|64.24|62.04|0
1645014370000|2022-02-16 12:26:10|64.3|62.1|64.47|62.27|64.47|62.27|64.3|62.1|0
1645014380000|2022-02-16 12:26:20|64.4|62.2|64.4|62.2|64.47|62.27|64.4|62.2|0
1645014390000|2022-02-16 12:26:30|64.27|62.07|64.34|62.14|64.34|62.14|64.27|62.07|0
1645014400000|2022-02-16 12:26:40|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1645014410000|2022-02-16 12:26:50|64.2|62|64.14|61.94|64.2|62|64.14|61.94|0
1645014420000|2022-02-16 12:27:00|64.2|62|64.27|62.07|64.34|62.14|64.2|62|0
1645014430000|2022-02-16 12:27:10|64.24|62.04|64.14|61.94|64.24|62.04|64.14|61.94|0
1645014440000|2022-02-16 12:27:20|64.17|61.97|64.14|61.94|64.2|62|64.14|61.94|0
1645014460000|2022-02-16 12:27:40|64.01|61.81|63.75|61.55|64.01|61.81|63.75|61.55|0
1645014470000|2022-02-16 12:27:50|63.88|61.68|63.88|61.68|63.88|61.68|63.81|61.61|0
1645014480000|2022-02-16 12:28:00|63.94|61.74|63.81|61.61|63.94|61.74|63.81|61.61|0
1645014490000|2022-02-16 12:28:10|63.78|61.58|63.81|61.61|63.81|61.61|63.78|61.58|0
1645014500000|2022-02-16 12:28:20|63.88|61.68|63.94|61.74|63.94|61.74|63.88|61.68|0
1645014510000|2022-02-16 12:28:30|64.01|61.81|64.01|61.81|64.04|61.84|64.01|61.81|0
1645014520000|2022-02-16 12:28:40|64.04|61.84|64.07|61.87|64.07|61.87|64.01|61.81|0
1645014530000|2022-02-16 12:28:50|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1645014540000|2022-02-16 12:29:00|64.23|62.03|64.2|62|64.27|62.07|64.2|62|0
1645014550000|2022-02-16 12:29:10|64.01|61.81|64.14|61.94|64.14|61.94|64.01|61.81|0
1645014560000|2022-02-16 12:29:20|64.07|61.87|64.2|62|64.2|62|64.07|61.87|0
1645014570000|2022-02-16 12:29:30|64.27|62.07|64.2|62|64.27|62.07|64.2|62|0
1645014580000|2022-02-16 12:29:40|64.14|61.94|64.2|62|64.2|62|64.07|61.87|0
1645014590000|2022-02-16 12:29:50|64.27|62.07|64.2|62|64.27|62.07|64.2|62|0
1645014600000|2022-02-16 12:30:00|63.94|61.74|64.01|61.81|64.01|61.81|63.94|61.74|0
1645014610000|2022-02-16 12:30:10|63.94|61.74|64.01|61.81|64.01|61.81|63.94|61.74|0
1645014620000|2022-02-16 12:30:20|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1645014630000|2022-02-16 12:30:30|63.94|61.74|63.91|61.71|63.97|61.77|63.91|61.71|0
1645014640000|2022-02-16 12:30:40|64.01|61.81|63.91|61.71|64.01|61.81|63.91|61.71|0
1645014650000|2022-02-16 12:30:50|63.94|61.74|64.04|61.84|64.04|61.84|63.94|61.74|0
1645014660000|2022-02-16 12:31:00|64.07|61.87|64.01|61.81|64.07|61.87|64.01|61.81|0
1645014670000|2022-02-16 12:31:10|63.94|61.74|63.88|61.68|63.94|61.74|63.81|61.61|0
1645014680000|2022-02-16 12:31:20|63.91|61.71|63.81|61.61|63.91|61.71|63.81|61.61|0
1645014690000|2022-02-16 12:31:30|63.74|61.54|63.81|61.61|63.81|61.61|63.74|61.54|0
1645014700000|2022-02-16 12:31:40|63.78|61.58|63.74|61.54|63.78|61.58|63.68|61.48|0
1645014710000|2022-02-16 12:31:50|63.71|61.51|63.74|61.54|63.74|61.54|63.68|61.48|0
1645014720000|2022-02-16 12:32:00|63.78|61.58|63.74|61.54|63.78|61.58|63.74|61.54|0
1645014730000|2022-02-16 12:32:10|63.71|61.51|63.81|61.61|63.81|61.61|63.71|61.51|0
1645014740000|2022-02-16 12:32:20|63.74|61.54|63.68|61.48|63.74|61.54|63.68|61.48|0
1645014750000|2022-02-16 12:32:30|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1645014760000|2022-02-16 12:32:40|63.68|61.48|63.58|61.38|63.68|61.48|63.58|61.38|0
1645014770000|2022-02-16 12:32:50|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1645014780000|2022-02-16 12:33:00|63.61|61.41|63.65|61.45|63.68|61.48|63.61|61.41|0
1645014790000|2022-02-16 12:33:10|63.61|61.41|63.55|61.35|63.61|61.41|63.55|61.35|0
1645014800000|2022-02-16 12:33:20|63.58|61.38|63.61|61.41|63.61|61.41|63.55|61.35|0
1645014810000|2022-02-16 12:33:30|63.68|61.48|63.64|61.44|63.68|61.48|63.61|61.41|0
1645014820000|2022-02-16 12:33:40|63.61|61.41|63.55|61.35|63.61|61.41|63.55|61.35|0
1645014830000|2022-02-16 12:33:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1645014840000|2022-02-16 12:34:00|63.55|61.35|63.58|61.38|63.58|61.38|63.55|61.35|0
1645014850000|2022-02-16 12:34:10|63.42|61.22|63.45|61.25|63.48|61.28|63.35|61.15|0
1645014860000|2022-02-16 12:34:20|63.29|61.09|63.22|61.02|63.29|61.09|63.22|61.02|0
1645014870000|2022-02-16 12:34:30|63.25|61.05|63.22|61.02|63.29|61.09|63.22|61.02|0
1645014880000|2022-02-16 12:34:40|63.25|61.05|63.19|60.99|63.25|61.05|63.09|60.89|0
1645014890000|2022-02-16 12:34:50|63.22|61.02|63.22|61.02|63.22|61.02|63.16|60.96|0
1645014900000|2022-02-16 12:35:00|63.29|61.09|63.16|60.96|63.29|61.09|63.09|60.89|0
1645014910000|2022-02-16 12:35:10|63.12|60.92|63.16|60.96|63.16|60.96|63.09|60.89|0
1645014920000|2022-02-16 12:35:20|61.81|59.61|62.32|60.12|62.32|60.12|61.81|59.61|0
1645014930000|2022-02-16 12:35:30|63.03|60.83|62.77|60.57|63.03|60.83|62.64|60.44|0
1645014940000|2022-02-16 12:35:40|62.64|60.44|62.64|60.44|62.71|60.51|62.64|60.44|0
1645014950000|2022-02-16 12:35:50|62.71|60.51|62.38|60.18|62.71|60.51|62.38|60.18|0
1645014960000|2022-02-16 12:36:00|62.26|60.06|62.26|60.06|62.26|60.06|62.26|60.06|0
1645014970000|2022-02-16 12:36:10|62.13|59.93|62.32|60.12|62.32|60.12|61.94|59.74|0
1645014980000|2022-02-16 12:36:20|62.19|59.99|62.06|59.86|62.32|60.12|62.06|59.86|0
1645014990000|2022-02-16 12:36:30|62.13|59.93|62.38|60.18|62.38|60.18|62.13|59.93|0
1645015000000|2022-02-16 12:36:40|62.22|60.02|62.13|59.93|62.26|60.06|62.13|59.93|0
1645015010000|2022-02-16 12:36:50|62.19|59.99|62|59.8|62.19|59.99|62|59.8|0
1645015020000|2022-02-16 12:37:00|62.06|59.86|62.32|60.12|62.32|60.12|62.06|59.86|0
1645015030000|2022-02-16 12:37:10|62.26|60.06|62.26|60.06|62.26|60.06|62.26|60.06|0
1645015040000|2022-02-16 12:37:20|62.58|60.38|62.45|60.25|62.64|60.44|62.45|60.25|0
1645015050000|2022-02-16 12:37:30|62.32|60.12|62.38|60.18|62.38|60.18|62.32|60.12|0
1645015060000|2022-02-16 12:37:40|62.45|60.25|62.19|59.99|62.45|60.25|62.19|59.99|0
1645015070000|2022-02-16 12:37:50|62.26|60.06|62.45|60.25|62.45|60.25|62.26|60.06|0
1645015080000|2022-02-16 12:38:00|62.38|60.18|62.45|60.25|62.45|60.25|62.38|60.18|0
1645015090000|2022-02-16 12:38:10|62.51|60.31|62.32|60.12|62.51|60.31|62.19|59.99|0
1645015100000|2022-02-16 12:38:20|62.26|60.06|62.26|60.06|62.32|60.12|62.26|60.06|0
1645015110000|2022-02-16 12:38:30|62.19|59.99|62.13|59.93|62.19|59.99|62.13|59.93|0
1645015120000|2022-02-16 12:38:40|62.19|59.99|62.19|59.99|62.19|59.99|62.19|59.99|0
1645015130000|2022-02-16 12:38:50|62.16|59.96|62.45|60.25|62.45|60.25|62.16|59.96|0
1645015140000|2022-02-16 12:39:00|62.22|60.02|62.06|59.86|62.22|60.02|62.06|59.86|0
1645015150000|2022-02-16 12:39:10|62|59.8|61.68|59.48|62|59.8|61.68|59.48|0
1645015160000|2022-02-16 12:39:20|61.74|59.54|61.87|59.67|61.87|59.67|61.74|59.54|0
1645015170000|2022-02-16 12:39:30|61.84|59.64|61.71|59.51|61.84|59.64|61.71|59.51|0
1645015180000|2022-02-16 12:39:40|61.74|59.54|61.68|59.48|61.74|59.54|61.68|59.48|0
1645015190000|2022-02-16 12:39:50|61.71|59.51|61.87|59.67|61.87|59.67|61.71|59.51|0
1645015200000|2022-02-16 12:40:00|61.81|59.61|61.68|59.48|61.81|59.61|61.68|59.48|0
1645015210000|2022-02-16 12:40:10|61.74|59.54|61.81|59.61|61.81|59.61|61.74|59.54|0
1645015220000|2022-02-16 12:40:20|61.87|59.67|61.74|59.54|61.87|59.67|61.74|59.54|0
1645015230000|2022-02-16 12:40:30|61.77|59.57|61.81|59.61|61.81|59.61|61.77|59.57|0
1645015240000|2022-02-16 12:40:40|61.87|59.67|61.68|59.48|61.87|59.67|61.68|59.48|0
1645015250000|2022-02-16 12:40:50|61.62|59.42|61.55|59.35|61.62|59.42|61.55|59.35|0
1645015260000|2022-02-16 12:41:00|61.49|59.29|61.62|59.42|61.62|59.42|61.49|59.29|0
1645015270000|2022-02-16 12:41:10|61.49|59.29|61.43|59.23|61.49|59.29|61.36|59.16|0
1645015280000|2022-02-16 12:41:20|61.36|59.16|61.36|59.16|61.36|59.16|61.3|59.1|0
1645015290000|2022-02-16 12:41:30|61.43|59.23|61.49|59.29|61.55|59.35|61.43|59.23|0
1645015300000|2022-02-16 12:41:40|61.55|59.35|61.49|59.29|61.55|59.35|61.49|59.29|0
1645015310000|2022-02-16 12:41:50|61.55|59.35|61.62|59.42|61.62|59.42|61.55|59.35|0
1645015320000|2022-02-16 12:42:00|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1645015330000|2022-02-16 12:42:10|61.52|59.32|61.49|59.29|61.52|59.32|61.49|59.29|0
1645015340000|2022-02-16 12:42:20|61.42|59.22|61.93|59.73|61.93|59.73|61.42|59.22|0
1645015350000|2022-02-16 12:42:30|61.87|59.67|61.74|59.54|61.87|59.67|61.68|59.48|0
1645015360000|2022-02-16 12:42:40|61.81|59.61|62|59.8|62|59.8|61.81|59.61|0
1645015370000|2022-02-16 12:42:50|61.87|59.67|61.81|59.61|61.87|59.67|61.81|59.61|0
1645015380000|2022-02-16 12:43:00|61.9|59.7|61.93|59.73|61.93|59.73|61.9|59.7|0
1645015390000|2022-02-16 12:43:10|61.87|59.67|62.03|59.83|62.03|59.83|61.87|59.67|0
1645015400000|2022-02-16 12:43:20|62.13|59.93|62.13|59.93|62.13|59.93|62.09|59.89|0
1645015410000|2022-02-16 12:43:30|62.19|59.99|62.13|59.93|62.19|59.99|62.13|59.93|0
1645015420000|2022-02-16 12:43:40|62.16|59.96|62.13|59.93|62.16|59.96|62.13|59.93|0
1645015440000|2022-02-16 12:44:00|62.06|59.86|62.06|59.86|62.13|59.93|62.06|59.86|0
1645015450000|2022-02-16 12:44:10|62|59.8|61.93|59.73|62|59.8|61.93|59.73|0
1645015460000|2022-02-16 12:44:20|62|59.8|62|59.8|62.03|59.83|62|59.8|0
1645015470000|2022-02-16 12:44:30|61.87|59.67|61.84|59.64|61.93|59.73|61.84|59.64|0
1645015480000|2022-02-16 12:44:40|61.74|59.54|61.74|59.54|61.74|59.54|61.68|59.48|0
1645015490000|2022-02-16 12:44:50|61.81|59.61|61.93|59.73|61.93|59.73|61.74|59.54|0
1645015500000|2022-02-16 12:45:00|61.87|59.67|61.81|59.61|61.87|59.67|61.74|59.54|0
1645015510000|2022-02-16 12:45:10|61.87|59.67|61.81|59.61|61.87|59.67|61.81|59.61|0
1645015520000|2022-02-16 12:45:20|61.87|59.67|61.87|59.67|61.87|59.67|61.87|59.67|0
1645015530000|2022-02-16 12:45:30|61.93|59.73|61.93|59.73|61.93|59.73|61.93|59.73|0
1645015540000|2022-02-16 12:45:40|62.06|59.86|62.06|59.86|62.12|59.92|62.06|59.86|0
1645015550000|2022-02-16 12:45:50|62.12|59.92|62.12|59.92|62.12|59.92|62.12|59.92|0
1645015560000|2022-02-16 12:46:00|62.06|59.86|62.25|60.05|62.25|60.05|62.06|59.86|0
1645015570000|2022-02-16 12:46:10|62.38|60.18|62.38|60.18|62.44|60.24|62.38|60.18|0
1645015580000|2022-02-16 12:46:20|62.28|60.08|62.22|60.02|62.28|60.08|62.22|60.02|0
1645015590000|2022-02-16 12:46:30|62.19|59.99|62.12|59.92|62.19|59.99|62.12|59.92|0
1645015600000|2022-02-16 12:46:40|62.19|59.99|62.12|59.92|62.19|59.99|62.12|59.92|0
1645015610000|2022-02-16 12:46:50|62.19|59.99|62.15|59.95|62.19|59.99|62.12|59.92|0
1645015620000|2022-02-16 12:47:00|62.19|59.99|62.06|59.86|62.19|59.99|62.06|59.86|0
1645015630000|2022-02-16 12:47:10|62|59.8|62.19|59.99|62.19|59.99|62|59.8|0
1645015640000|2022-02-16 12:47:20|62.25|60.05|62.25|60.05|62.25|60.05|62.25|60.05|0
1645015650000|2022-02-16 12:47:30|62.28|60.08|62.38|60.18|62.38|60.18|62.28|60.08|0
1645015660000|2022-02-16 12:47:40|62.32|60.12|62.38|60.18|62.38|60.18|62.32|60.12|0
1645015680000|2022-02-16 12:48:00|62.25|60.05|62.25|60.05|62.25|60.05|62.25|60.05|0
1645015690000|2022-02-16 12:48:10|62.32|60.12|62.25|60.05|62.32|60.12|62.25|60.05|0
1645015710000|2022-02-16 12:48:30|62.22|60.02|62.19|59.99|62.22|60.02|62.19|59.99|0
1645015720000|2022-02-16 12:48:40|62.25|60.05|62.38|60.18|62.38|60.18|62.25|60.05|0
1645015730000|2022-02-16 12:48:50|62.32|60.12|62.32|60.12|62.32|60.12|62.32|60.12|0
1645015740000|2022-02-16 12:49:00|62.38|60.18|62.38|60.18|62.38|60.18|62.32|60.12|0
1645015750000|2022-02-16 12:49:10|62.32|60.12|62.38|60.18|62.38|60.18|62.32|60.12|0
1645015760000|2022-02-16 12:49:20|62.41|60.21|62.38|60.18|62.41|60.21|62.38|60.18|0
1645015770000|2022-02-16 12:49:30|62.44|60.24|62.38|60.18|62.44|60.24|62.38|60.18|0
1645015780000|2022-02-16 12:49:40|62.41|60.21|62.44|60.24|62.44|60.24|62.41|60.21|0
1645015790000|2022-02-16 12:49:50|62.38|60.18|62.38|60.18|62.38|60.18|62.32|60.12|0
1645015800000|2022-02-16 12:50:00|62.44|60.24|62.44|60.24|62.44|60.24|62.44|60.24|0
1645015810000|2022-02-16 12:50:10|62.51|60.31|62.54|60.34|62.54|60.34|62.51|60.31|0
1645015820000|2022-02-16 12:50:20|62.64|60.44|62.7|60.5|62.76|60.56|62.64|60.44|0
1645015830000|2022-02-16 12:50:30|62.8|60.6|62.25|60.05|62.8|60.6|62.25|60.05|0
1645015840000|2022-02-16 12:50:40|62.38|60.18|62.31|60.11|62.38|60.18|62.31|60.11|0
1645015850000|2022-02-16 12:50:50|62.38|60.18|62.31|60.11|62.38|60.18|62.31|60.11|0
1645015870000|2022-02-16 12:51:10|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1645015880000|2022-02-16 12:51:20|62.44|60.24|62.31|60.11|62.44|60.24|62.31|60.11|0
1645015890000|2022-02-16 12:51:30|62.38|60.18|62.31|60.11|62.38|60.18|62.25|60.05|0
1645015900000|2022-02-16 12:51:40|62.25|60.05|62.31|60.11|62.35|60.15|62.25|60.05|0
1645015910000|2022-02-16 12:51:50|62.25|60.05|62.22|60.02|62.25|60.05|62.22|60.02|0
1645015920000|2022-02-16 12:52:00|62.25|60.05|62.22|60.02|62.25|60.05|62.19|59.99|0
1645015930000|2022-02-16 12:52:10|62.19|59.99|62.06|59.86|62.19|59.99|62.06|59.86|0
1645015940000|2022-02-16 12:52:20|62.12|59.92|62.12|59.92|62.25|60.05|62.12|59.92|0
1645015950000|2022-02-16 12:52:30|62.19|59.99|62.19|59.99|62.19|59.99|62.19|59.99|0
1645015960000|2022-02-16 12:52:40|62.12|59.92|62.19|59.99|62.19|59.99|62.12|59.92|0
1645015970000|2022-02-16 12:52:50|62.12|59.92|62.12|59.92|62.15|59.95|62.12|59.92|0
1645015980000|2022-02-16 12:53:00|62.19|59.99|62.12|59.92|62.22|60.02|62.09|59.89|0
1645015990000|2022-02-16 12:53:10|62.06|59.86|62.12|59.92|62.12|59.92|62.06|59.86|0
1645016000000|2022-02-16 12:53:20|62.15|59.95|62.12|59.92|62.19|59.99|62.12|59.92|0
1645016010000|2022-02-16 12:53:30|62.19|59.99|62.25|60.05|62.25|60.05|62.19|59.99|0
1645016020000|2022-02-16 12:53:40|62.19|59.99|62.25|60.05|62.25|60.05|62.19|59.99|0
1645016030000|2022-02-16 12:53:50|62.31|60.11|62.19|59.99|62.31|60.11|62.19|59.99|0
1645016040000|2022-02-16 12:54:00|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1645016050000|2022-02-16 12:54:10|61.93|59.73|61.93|59.73|61.93|59.73|61.93|59.73|0
1645016060000|2022-02-16 12:54:20|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1645016070000|2022-02-16 12:54:30|61.87|59.67|61.9|59.7|61.9|59.7|61.87|59.67|0
1645016080000|2022-02-16 12:54:40|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1645016090000|2022-02-16 12:54:50|61.87|59.67|61.87|59.67|61.87|59.67|61.87|59.67|0
1645016100000|2022-02-16 12:55:00|61.93|59.73|61.8|59.6|61.93|59.73|61.8|59.6|0
1645016110000|2022-02-16 12:55:10|61.74|59.54|61.67|59.47|61.74|59.54|61.67|59.47|0
1645016120000|2022-02-16 12:55:20|61.61|59.41|61.55|59.35|61.61|59.41|61.55|59.35|0
1645016130000|2022-02-16 12:55:30|61.48|59.28|61.48|59.28|61.48|59.28|61.42|59.22|0
1645016140000|2022-02-16 12:55:40|61.42|59.22|61.29|59.09|61.42|59.22|61.29|59.09|0
1645016150000|2022-02-16 12:55:50|61.36|59.16|61.61|59.41|61.61|59.41|61.36|59.16|0
1645016160000|2022-02-16 12:56:00|61.55|59.35|61.67|59.47|61.67|59.47|61.55|59.35|0
1645016170000|2022-02-16 12:56:10|61.64|59.44|61.8|59.6|61.8|59.6|61.64|59.44|0
1645016180000|2022-02-16 12:56:20|61.77|59.57|61.8|59.6|61.8|59.6|61.77|59.57|0
1645016190000|2022-02-16 12:56:30|61.74|59.54|61.64|59.44|61.8|59.6|61.64|59.44|0
1645016200000|2022-02-16 12:56:40|61.55|59.35|61.64|59.44|61.67|59.47|61.55|59.35|0
1645016210000|2022-02-16 12:56:50|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1645016230000|2022-02-16 12:57:10|61.67|59.47|61.67|59.47|61.67|59.47|61.67|59.47|0
1645016240000|2022-02-16 12:57:20|61.61|59.41|61.74|59.54|61.74|59.54|61.61|59.41|0
1645016250000|2022-02-16 12:57:30|61.77|59.57|61.67|59.47|61.77|59.57|61.67|59.47|0
1645016260000|2022-02-16 12:57:40|61.61|59.41|61.61|59.41|61.64|59.44|61.61|59.41|0
1645016270000|2022-02-16 12:57:50|61.74|59.54|61.8|59.6|61.8|59.6|61.74|59.54|0
1645016280000|2022-02-16 12:58:00|61.86|59.66|61.8|59.6|61.86|59.66|61.8|59.6|0
1645016290000|2022-02-16 12:58:10|61.86|59.66|61.93|59.73|61.93|59.73|61.86|59.66|0
1645016300000|2022-02-16 12:58:20|61.99|59.79|61.8|59.6|61.99|59.79|61.8|59.6|0
1645016310000|2022-02-16 12:58:30|61.86|59.66|62.12|59.92|62.12|59.92|61.86|59.66|0
1645016320000|2022-02-16 12:58:40|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1645016330000|2022-02-16 12:58:50|62.06|59.86|62.02|59.82|62.06|59.86|62.02|59.82|0
1645016340000|2022-02-16 12:59:00|62.09|59.89|62.12|59.92|62.12|59.92|62.06|59.86|0
1645016350000|2022-02-16 12:59:10|62.09|59.89|62.18|59.98|62.18|59.98|62.09|59.89|0
1645016360000|2022-02-16 12:59:20|62.25|60.05|62.21|60.01|62.25|60.05|62.18|59.98|0
1645016370000|2022-02-16 12:59:30|62.25|60.05|62.09|59.89|62.25|60.05|62.09|59.89|0
1645016380000|2022-02-16 12:59:40|62.12|59.92|62.18|59.98|62.18|59.98|62.12|59.92|0
1645016390000|2022-02-16 12:59:50|62.12|59.92|62.18|59.98|62.18|59.98|62.12|59.92|0
1645016400000|2022-02-16 13:00:00|62.31|60.11|62.12|59.92|62.31|60.11|62.12|59.92|0
1645016410000|2022-02-16 13:00:10|62.18|59.98|62.38|60.18|62.38|60.18|62.18|59.98|0
1645016420000|2022-02-16 13:00:20|62.31|60.11|62.38|60.18|62.38|60.18|62.31|60.11|0
1645016430000|2022-02-16 13:00:30|62.44|60.24|62.5|60.3|62.5|60.3|62.44|60.24|0
1645016440000|2022-02-16 13:00:40|62.44|60.24|62.37|60.17|62.44|60.24|62.37|60.17|0
1645016450000|2022-02-16 13:00:50|62.31|60.11|62.41|60.21|62.44|60.24|62.31|60.11|0
1645016460000|2022-02-16 13:01:00|62.37|60.17|62.5|60.3|62.5|60.3|62.37|60.17|0
1645016470000|2022-02-16 13:01:10|62.44|60.24|62.5|60.3|62.5|60.3|62.44|60.24|0
1645016480000|2022-02-16 13:01:20|62.44|60.24|62.41|60.21|62.44|60.24|62.41|60.21|0
1645016490000|2022-02-16 13:01:30|62.37|60.17|62.31|60.11|62.37|60.17|62.31|60.11|0
1645016500000|2022-02-16 13:01:40|62.5|60.3|62.5|60.3|62.5|60.3|62.5|60.3|0
1645016510000|2022-02-16 13:01:50|62.57|60.37|62.44|60.24|62.57|60.37|62.44|60.24|0
1645016520000|2022-02-16 13:02:00|62.5|60.3|62.44|60.24|62.5|60.3|62.44|60.24|0
1645016530000|2022-02-16 13:02:10|62.5|60.3|62.47|60.27|62.5|60.3|62.47|60.27|0
1645016540000|2022-02-16 13:02:20|62.44|60.24|62.44|60.24|62.44|60.24|62.37|60.17|0
1645016550000|2022-02-16 13:02:30|62.37|60.17|62.44|60.24|62.47|60.27|62.37|60.17|0
1645016560000|2022-02-16 13:02:40|62.37|60.17|62.5|60.3|62.5|60.3|62.37|60.17|0
1645016570000|2022-02-16 13:02:50|62.44|60.24|62.44|60.24|62.44|60.24|62.44|60.24|0
1645016580000|2022-02-16 13:03:00|62.37|60.17|62.37|60.17|62.37|60.17|62.37|60.17|0
1645016590000|2022-02-16 13:03:10|62.31|60.11|62.31|60.11|62.31|60.11|62.31|60.11|0
1645016600000|2022-02-16 13:03:20|62.25|60.05|62.37|60.17|62.37|60.17|62.25|60.05|0
1645016620000|2022-02-16 13:03:40|62.31|60.11|62.44|60.24|62.44|60.24|62.31|60.11|0
1645016630000|2022-02-16 13:03:50|62.37|60.17|62.37|60.17|62.37|60.17|62.37|60.17|0
1645016640000|2022-02-16 13:04:00|62.31|60.11|62.44|60.24|62.44|60.24|62.31|60.11|0
1645016650000|2022-02-16 13:04:10|62.37|60.17|62.31|60.11|62.37|60.17|62.25|60.05|0
1645016660000|2022-02-16 13:04:20|62.37|60.17|62.37|60.17|62.37|60.17|62.34|60.14|0
1645016670000|2022-02-16 13:04:30|62.31|60.11|62.44|60.24|62.44|60.24|62.31|60.11|0
1645016680000|2022-02-16 13:04:40|62.5|60.3|62.44|60.24|62.5|60.3|62.44|60.24|0
1645016690000|2022-02-16 13:04:50|62.53|60.33|62.63|60.43|62.63|60.43|62.5|60.3|0
1645016700000|2022-02-16 13:05:00|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1645016710000|2022-02-16 13:05:10|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1645016720000|2022-02-16 13:05:20|62.57|60.37|62.63|60.43|62.63|60.43|62.57|60.37|0
1645016730000|2022-02-16 13:05:30|62.5|60.3|62.5|60.3|62.5|60.3|62.47|60.27|0
1645016740000|2022-02-16 13:05:40|62.44|60.24|62.44|60.24|62.44|60.24|62.44|60.24|0
1645016750000|2022-02-16 13:05:50|62.37|60.17|62.37|60.17|62.37|60.17|62.37|60.17|0
1645016760000|2022-02-16 13:06:00|62.34|60.14|62.37|60.17|62.37|60.17|62.34|60.14|0
1645016770000|2022-02-16 13:06:10|62.24|60.04|62.24|60.04|62.24|60.04|62.21|60.01|0
1645016780000|2022-02-16 13:06:20|62.31|60.11|62.31|60.11|62.31|60.11|62.31|60.11|0
1645016790000|2022-02-16 13:06:30|62.37|60.17|62.31|60.11|62.37|60.17|62.31|60.11|0
1645016800000|2022-02-16 13:06:40|62.37|60.17|62.34|60.14|62.37|60.17|62.34|60.14|0
1645016810000|2022-02-16 13:06:50|62.28|60.08|62.12|59.92|62.28|60.08|62.12|59.92|0
1645016820000|2022-02-16 13:07:00|62.15|59.95|62.05|59.85|62.15|59.95|62.05|59.85|0
1645016830000|2022-02-16 13:07:10|61.99|59.79|61.92|59.72|61.99|59.79|61.92|59.72|0
1645016840000|2022-02-16 13:07:20|61.86|59.66|61.86|59.66|61.86|59.66|61.86|59.66|0
1645016850000|2022-02-16 13:07:30|61.92|59.72|61.92|59.72|61.99|59.79|61.92|59.72|0
1645016860000|2022-02-16 13:07:40|61.86|59.66|61.73|59.53|61.86|59.66|61.73|59.53|0
1645016870000|2022-02-16 13:07:50|61.8|59.6|61.8|59.6|61.8|59.6|61.76|59.56|0
1645016880000|2022-02-16 13:08:00|61.73|59.53|61.67|59.47|61.73|59.53|61.67|59.47|0
1645016890000|2022-02-16 13:08:10|61.73|59.53|61.8|59.6|61.8|59.6|61.73|59.53|0
1645016900000|2022-02-16 13:08:20|61.73|59.53|61.67|59.47|61.73|59.53|61.67|59.47|0
1645016910000|2022-02-16 13:08:30|61.73|59.53|61.8|59.6|61.8|59.6|61.73|59.53|0
1645016920000|2022-02-16 13:08:40|61.86|59.66|61.73|59.53|61.86|59.66|61.73|59.53|0
1645016930000|2022-02-16 13:08:50|61.8|59.6|61.86|59.66|61.86|59.66|61.8|59.6|0
1645016940000|2022-02-16 13:09:00|61.8|59.6|61.8|59.6|61.8|59.6|61.73|59.53|0
1645016950000|2022-02-16 13:09:10|61.86|59.66|61.8|59.6|61.86|59.66|61.8|59.6|0
1645016960000|2022-02-16 13:09:20|61.86|59.66|61.8|59.6|61.86|59.66|61.8|59.6|0
1645016970000|2022-02-16 13:09:30|61.73|59.53|61.73|59.53|61.73|59.53|61.73|59.53|0
1645016980000|2022-02-16 13:09:40|61.89|59.69|61.86|59.66|61.89|59.69|61.86|59.66|0
1645016990000|2022-02-16 13:09:50|61.83|59.63|61.8|59.6|61.86|59.66|61.8|59.6|0
1645017010000|2022-02-16 13:10:10|61.86|59.66|61.8|59.6|61.92|59.72|61.8|59.6|0
1645017020000|2022-02-16 13:10:20|61.86|59.66|61.86|59.66|61.86|59.66|61.8|59.6|0
1645017030000|2022-02-16 13:10:30|61.67|59.47|61.73|59.53|61.73|59.53|61.67|59.47|0
1645017040000|2022-02-16 13:10:40|61.8|59.6|61.6|59.4|61.8|59.6|61.6|59.4|0
1645017050000|2022-02-16 13:10:50|61.54|59.34|61.6|59.4|61.67|59.47|61.54|59.34|0
1645017060000|2022-02-16 13:11:00|61.67|59.47|61.67|59.47|61.73|59.53|61.67|59.47|0
1645017070000|2022-02-16 13:11:10|61.7|59.5|61.86|59.66|61.86|59.66|61.7|59.5|0
1645017080000|2022-02-16 13:11:20|61.8|59.6|61.86|59.66|61.86|59.66|61.8|59.6|0
1645017100000|2022-02-16 13:11:40|61.99|59.79|62.11|59.91|62.11|59.91|61.99|59.79|0
1645017120000|2022-02-16 13:12:00|62.18|59.98|62.18|59.98|62.18|59.98|62.18|59.98|0
1645017130000|2022-02-16 13:12:10|62.24|60.04|62.24|60.04|62.24|60.04|62.18|59.98|0
1645017140000|2022-02-16 13:12:20|62.31|60.11|62.18|59.98|62.31|60.11|62.18|59.98|0
1645017150000|2022-02-16 13:12:30|62.11|59.91|62.24|60.04|62.24|60.04|62.11|59.91|0
1645017160000|2022-02-16 13:12:40|62.21|60.01|62.24|60.04|62.24|60.04|62.21|60.01|0
1645017170000|2022-02-16 13:12:50|62.18|59.98|62.11|59.91|62.18|59.98|62.11|59.91|0
1645017180000|2022-02-16 13:13:00|62.24|60.04|62.18|59.98|62.24|60.04|62.18|59.98|0
1645017190000|2022-02-16 13:13:10|62.24|60.04|62.37|60.17|62.37|60.17|62.24|60.04|0
1645017200000|2022-02-16 13:13:20|62.31|60.11|62.24|60.04|62.31|60.11|62.24|60.04|0
1645017210000|2022-02-16 13:13:30|62.31|60.11|62.24|60.04|62.31|60.11|62.24|60.04|0
1645017220000|2022-02-16 13:13:40|62.37|60.17|62.31|60.11|62.37|60.17|62.31|60.11|0
1645017230000|2022-02-16 13:13:50|62.24|60.04|62.31|60.11|62.31|60.11|62.24|60.04|0
1645017240000|2022-02-16 13:14:00|62.24|60.04|62.24|60.04|62.31|60.11|62.24|60.04|0
1645017250000|2022-02-16 13:14:10|62.31|60.11|62.37|60.17|62.43|60.23|62.31|60.11|0
1645017260000|2022-02-16 13:14:20|62.43|60.23|62.37|60.17|62.43|60.23|62.37|60.17|0
1645017270000|2022-02-16 13:14:30|62.43|60.23|62.43|60.23|62.43|60.23|62.43|60.23|0
1645017280000|2022-02-16 13:14:40|62.37|60.17|62.37|60.17|62.43|60.23|62.37|60.17|0
1645017290000|2022-02-16 13:14:50|62.31|60.11|62.31|60.11|62.31|60.11|62.31|60.11|0
1645017300000|2022-02-16 13:15:00|62.4|60.2|62.43|60.23|62.43|60.23|62.37|60.17|0
1645017310000|2022-02-16 13:15:10|62.5|60.3|62.37|60.17|62.5|60.3|62.37|60.17|0
1645017320000|2022-02-16 13:15:20|62.43|60.23|62.56|60.36|62.56|60.36|62.43|60.23|0
1645017330000|2022-02-16 13:15:30|62.5|60.3|62.37|60.17|62.56|60.36|62.37|60.17|0
1645017340000|2022-02-16 13:15:40|62.43|60.23|62.37|60.17|62.43|60.23|62.37|60.17|0
1645017350000|2022-02-16 13:15:50|62.31|60.11|62.31|60.11|62.37|60.17|62.31|60.11|0
1645017360000|2022-02-16 13:16:00|62.3|60.1|62.37|60.17|62.37|60.17|62.3|60.1|0
1645017370000|2022-02-16 13:16:10|62.24|60.04|62.24|60.04|62.3|60.1|62.24|60.04|0
1645017380000|2022-02-16 13:16:20|62.37|60.17|62.37|60.17|62.37|60.17|62.37|60.17|0
1645017390000|2022-02-16 13:16:30|62.24|60.04|62.27|60.07|62.3|60.1|62.24|60.04|0
1645017400000|2022-02-16 13:16:40|62.3|60.1|62.37|60.17|62.37|60.17|62.3|60.1|0
1645017410000|2022-02-16 13:16:50|62.3|60.1|62.34|60.14|62.34|60.14|62.3|60.1|0
1645017420000|2022-02-16 13:17:00|62.3|60.1|62.43|60.23|62.43|60.23|62.3|60.1|0
1645017430000|2022-02-16 13:17:10|62.37|60.17|62.4|60.2|62.43|60.23|62.37|60.17|0
1645017440000|2022-02-16 13:17:20|62.43|60.23|62.5|60.3|62.5|60.3|62.43|60.23|0
1645017460000|2022-02-16 13:17:40|62.56|60.36|62.56|60.36|62.56|60.36|62.56|60.36|0
1645017470000|2022-02-16 13:17:50|62.5|60.3|62.5|60.3|62.5|60.3|62.5|60.3|0
1645017480000|2022-02-16 13:18:00|62.43|60.23|62.43|60.23|62.5|60.3|62.43|60.23|0
1645017490000|2022-02-16 13:18:10|62.37|60.17|62.43|60.23|62.43|60.23|62.37|60.17|0
1645017500000|2022-02-16 13:18:20|62.46|60.26|62.46|60.26|62.5|60.3|62.46|60.26|0
1645017510000|2022-02-16 13:18:30|62.5|60.3|62.5|60.3|62.5|60.3|62.43|60.23|0
1645017530000|2022-02-16 13:18:50|62.72|60.52|62.75|60.55|62.75|60.55|62.72|60.52|0
1645017540000|2022-02-16 13:19:00|62.69|60.49|62.75|60.55|62.75|60.55|62.69|60.49|0
1645017550000|2022-02-16 13:19:10|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1645017560000|2022-02-16 13:19:20|62.75|60.55|62.69|60.49|62.75|60.55|62.62|60.42|0
1645017570000|2022-02-16 13:19:30|62.66|60.46|62.75|60.55|62.75|60.55|62.66|60.46|0
1645017580000|2022-02-16 13:19:40|62.72|60.52|62.62|60.42|62.72|60.52|62.62|60.42|0
1645017590000|2022-02-16 13:19:50|62.56|60.36|62.69|60.49|62.69|60.49|62.56|60.36|0
1645017600000|2022-02-16 13:20:00|62.62|60.42|62.69|60.49|62.69|60.49|62.62|60.42|0
1645017610000|2022-02-16 13:20:10|62.66|60.46|62.75|60.55|62.75|60.55|62.66|60.46|0
1645017620000|2022-02-16 13:20:20|62.95|60.75|62.95|60.75|62.95|60.75|62.88|60.68|0
1645017630000|2022-02-16 13:20:30|63.01|60.81|62.95|60.75|63.01|60.81|62.95|60.75|0
1645017640000|2022-02-16 13:20:40|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1645017650000|2022-02-16 13:20:50|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1645017660000|2022-02-16 13:21:00|62.75|60.55|62.75|60.55|62.82|60.62|62.75|60.55|0
1645017670000|2022-02-16 13:21:10|62.82|60.62|62.85|60.65|62.85|60.65|62.82|60.62|0
1645017680000|2022-02-16 13:21:20|62.95|60.75|62.88|60.68|62.95|60.75|62.88|60.68|0
1645017690000|2022-02-16 13:21:30|62.82|60.62|62.88|60.68|62.91|60.71|62.82|60.62|0
1645017700000|2022-02-16 13:21:40|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1645017710000|2022-02-16 13:21:50|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1645017720000|2022-02-16 13:22:00|62.82|60.62|62.75|60.55|62.82|60.62|62.69|60.49|0
1645017740000|2022-02-16 13:22:20|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1645017750000|2022-02-16 13:22:30|62.62|60.42|62.62|60.42|62.69|60.49|62.62|60.42|0
1645017760000|2022-02-16 13:22:40|62.69|60.49|62.75|60.55|62.75|60.55|62.65|60.45|0
1645017780000|2022-02-16 13:23:00|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1645017790000|2022-02-16 13:23:10|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1645017800000|2022-02-16 13:23:20|63.01|60.81|62.88|60.68|63.01|60.81|62.88|60.68|0
1645017810000|2022-02-16 13:23:30|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1645017820000|2022-02-16 13:23:40|62.72|60.52|62.82|60.62|62.82|60.62|62.72|60.52|0
1645017840000|2022-02-16 13:24:00|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1645017850000|2022-02-16 13:24:10|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1645017860000|2022-02-16 13:24:20|62.88|60.68|62.82|60.62|62.88|60.68|62.82|60.62|0
1645017870000|2022-02-16 13:24:30|62.88|60.68|62.95|60.75|62.95|60.75|62.82|60.62|0
1645017880000|2022-02-16 13:24:40|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1645017890000|2022-02-16 13:24:50|62.95|60.75|63.01|60.81|63.01|60.81|62.95|60.75|0
1645017900000|2022-02-16 13:25:00|62.98|60.78|62.95|60.75|62.98|60.78|62.95|60.75|0
1645017910000|2022-02-16 13:25:10|62.88|60.68|62.78|60.58|62.88|60.68|62.78|60.58|0
1645017920000|2022-02-16 13:25:20|62.75|60.55|62.69|60.49|62.75|60.55|62.69|60.49|0
1645017930000|2022-02-16 13:25:30|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1645017940000|2022-02-16 13:25:40|62.82|60.62|62.72|60.52|62.82|60.62|62.72|60.52|0
1645017950000|2022-02-16 13:25:50|62.82|60.62|62.94|60.74|62.94|60.74|62.82|60.62|0
1645017960000|2022-02-16 13:26:00|62.88|60.68|62.88|60.68|62.91|60.71|62.88|60.68|0
1645017970000|2022-02-16 13:26:10|62.94|60.74|62.91|60.71|62.94|60.74|62.91|60.71|0
1645017980000|2022-02-16 13:26:20|62.94|60.74|63.01|60.81|63.01|60.81|62.94|60.74|0
1645017990000|2022-02-16 13:26:30|62.94|60.74|62.82|60.62|62.94|60.74|62.82|60.62|0
1645018000000|2022-02-16 13:26:40|62.91|60.71|62.91|60.71|62.91|60.71|62.88|60.68|0
1645018010000|2022-02-16 13:26:50|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1645018020000|2022-02-16 13:27:00|62.94|60.74|62.91|60.71|62.94|60.74|62.91|60.71|0
1645018030000|2022-02-16 13:27:10|62.88|60.68|62.94|60.74|62.94|60.74|62.88|60.68|0
1645018040000|2022-02-16 13:27:20|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1645018050000|2022-02-16 13:27:30|63.01|60.81|63.14|60.94|63.14|60.94|63.01|60.81|0
1645018060000|2022-02-16 13:27:40|63.07|60.87|63.23|61.03|63.23|61.03|63.07|60.87|0
1645018070000|2022-02-16 13:27:50|63.27|61.07|63.07|60.87|63.27|61.07|63.07|60.87|0
1645018080000|2022-02-16 13:28:00|62.81|60.61|63.07|60.87|63.07|60.87|62.81|60.61|0
1645018100000|2022-02-16 13:28:20|62.97|60.77|62.94|60.74|62.97|60.77|62.94|60.74|0
1645018110000|2022-02-16 13:28:30|62.85|60.65|62.88|60.68|62.88|60.68|62.85|60.65|0
1645018120000|2022-02-16 13:28:40|62.85|60.65|62.69|60.49|62.85|60.65|62.69|60.49|0
1645018130000|2022-02-16 13:28:50|62.65|60.45|62.59|60.39|62.65|60.45|62.59|60.39|0
1645018140000|2022-02-16 13:29:00|62.56|60.36|62.49|60.29|62.56|60.36|62.49|60.29|0
1645018150000|2022-02-16 13:29:10|62.46|60.26|62.43|60.23|62.46|60.26|62.43|60.23|0
1645018160000|2022-02-16 13:29:20|62.46|60.26|62.36|60.16|62.46|60.26|62.36|60.16|0
1645018170000|2022-02-16 13:29:30|62.43|60.23|62.43|60.23|62.43|60.23|62.43|60.23|0
1645018180000|2022-02-16 13:29:40|62.46|60.26|62.39|60.19|62.46|60.26|62.39|60.19|0
1645018190000|2022-02-16 13:29:50|62.43|60.23|62.39|60.19|62.43|60.23|62.39|60.19|0
1645018200000|2022-02-16 13:30:00|62.36|60.16|62.24|60.04|62.36|60.16|62.17|59.97|0
1645018210000|2022-02-16 13:30:10|61.82|59.62|61.63|59.43|62.01|59.81|61.63|59.43|0
1645018220000|2022-02-16 13:30:20|62.01|59.81|61.98|59.78|62.04|59.84|61.95|59.75|0
1645018230000|2022-02-16 13:30:30|61.79|59.59|62.3|60.1|62.3|60.1|61.79|59.59|0
1645018240000|2022-02-16 13:30:40|62.56|60.36|62.81|60.61|62.81|60.61|62.56|60.36|0
1645018250000|2022-02-16 13:30:50|62.78|60.58|62.59|60.39|62.78|60.58|62.49|60.29|0
1645018260000|2022-02-16 13:31:00|62.68|60.48|62.68|60.48|62.75|60.55|62.62|60.42|0
1645018270000|2022-02-16 13:31:10|62.75|60.55|62.62|60.42|62.75|60.55|62.62|60.42|0
1645018280000|2022-02-16 13:31:20|62.68|60.48|62.88|60.68|62.88|60.68|62.62|60.42|0
1645018290000|2022-02-16 13:31:30|63.07|60.87|63.2|61|63.27|61.07|63.07|60.87|0
1645018300000|2022-02-16 13:31:40|63.17|60.97|63.4|61.2|63.4|61.2|63.17|60.97|0
1645018310000|2022-02-16 13:31:50|63.66|61.46|63.72|61.52|63.72|61.52|63.62|61.42|0
1645018320000|2022-02-16 13:32:00|63.79|61.59|63.85|61.65|63.92|61.72|63.79|61.59|0
1645018330000|2022-02-16 13:32:10|63.79|61.59|63.4|61.2|63.79|61.59|63.4|61.2|0
1645018340000|2022-02-16 13:32:20|63.49|61.29|63.33|61.13|63.59|61.39|63.33|61.13|0
1645018350000|2022-02-16 13:32:30|63.53|61.33|63.46|61.26|63.53|61.33|63.46|61.26|0
1645018360000|2022-02-16 13:32:40|63.49|61.29|63.59|61.39|63.72|61.52|63.49|61.29|0
1645018370000|2022-02-16 13:32:50|63.46|61.26|63.33|61.13|63.46|61.26|63.33|61.13|0
1645018380000|2022-02-16 13:33:00|63.23|61.03|63.33|61.13|63.33|61.13|63.17|60.97|0
1645018390000|2022-02-16 13:33:10|63.27|61.07|63.33|61.13|63.33|61.13|63.14|60.94|0
1645018400000|2022-02-16 13:33:20|63.4|61.2|63.27|61.07|63.4|61.2|63.27|61.07|0
1645018410000|2022-02-16 13:33:30|63.2|61|63.33|61.13|63.33|61.13|63.04|60.84|0
1645018420000|2022-02-16 13:33:40|63.4|61.2|63.59|61.39|63.59|61.39|63.36|61.16|0
1645018430000|2022-02-16 13:33:50|63.53|61.33|63.85|61.65|63.85|61.65|63.53|61.33|0
1645018440000|2022-02-16 13:34:00|63.95|61.75|63.92|61.72|63.98|61.78|63.92|61.72|0
1645018450000|2022-02-16 13:34:10|63.85|61.65|63.79|61.59|63.85|61.65|63.79|61.59|0
1645018460000|2022-02-16 13:34:20|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1645018470000|2022-02-16 13:34:30|63.59|61.39|63.66|61.46|63.72|61.52|63.59|61.39|0
1645018480000|2022-02-16 13:34:40|63.59|61.39|63.56|61.36|63.66|61.46|63.56|61.36|0
1645018490000|2022-02-16 13:34:50|63.59|61.39|63.59|61.39|63.66|61.46|63.59|61.39|0
1645018500000|2022-02-16 13:35:00|63.56|61.36|63.39|61.19|63.56|61.36|63.33|61.13|0
1645018510000|2022-02-16 13:35:10|63.26|61.06|63.36|61.16|63.39|61.19|63.2|61|0
1645018520000|2022-02-16 13:35:20|63.39|61.19|63.59|61.39|63.65|61.45|63.39|61.19|0
1645018530000|2022-02-16 13:35:30|63.72|61.52|63.79|61.59|63.79|61.59|63.72|61.52|0
1645018540000|2022-02-16 13:35:40|64.01|61.81|64.44|62.24|64.44|62.24|64.01|61.81|0
1645018550000|2022-02-16 13:35:50|64.31|62.11|64.24|62.04|64.31|62.11|64.24|62.04|0
1645018560000|2022-02-16 13:36:00|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1645018570000|2022-02-16 13:36:10|64.24|62.04|64.24|62.04|64.24|62.04|64.18|61.98|0
1645018580000|2022-02-16 13:36:20|64.21|62.01|64.37|62.17|64.37|62.17|64.21|62.01|0
1645018590000|2022-02-16 13:36:30|64.34|62.14|64.31|62.11|64.37|62.17|64.31|62.11|0
1645018600000|2022-02-16 13:36:40|64.24|62.04|64.18|61.98|64.24|62.04|64.18|61.98|0
1645018610000|2022-02-16 13:36:50|64.31|62.11|64.18|61.98|64.31|62.11|64.11|61.91|0
1645018620000|2022-02-16 13:37:00|64.11|61.91|64.05|61.85|64.11|61.91|64.05|61.85|0
1645018630000|2022-02-16 13:37:10|64.08|61.88|64.24|62.04|64.24|62.04|64.05|61.85|0
1645018640000|2022-02-16 13:37:20|64.37|62.17|64.24|62.04|64.37|62.17|64.24|62.04|0
1645018650000|2022-02-16 13:37:30|64.18|61.98|64.27|62.07|64.27|62.07|64.18|61.98|0
1645018660000|2022-02-16 13:37:40|64.34|62.14|64.64|62.44|64.64|62.44|64.34|62.14|0
1645018670000|2022-02-16 13:37:50|64.57|62.37|64.57|62.37|64.57|62.37|64.57|62.37|0
1645018680000|2022-02-16 13:38:00|64.64|62.44|64.57|62.37|64.67|62.47|64.57|62.37|0
1645018690000|2022-02-16 13:38:10|64.64|62.44|64.57|62.37|64.64|62.44|64.54|62.34|0
1645018700000|2022-02-16 13:38:20|64.44|62.24|64.37|62.17|64.44|62.24|64.37|62.17|0
1645018710000|2022-02-16 13:38:30|64.31|62.11|64.24|62.04|64.31|62.11|64.24|62.04|0
1645018720000|2022-02-16 13:38:40|64.31|62.11|64.24|62.04|64.31|62.11|64.24|62.04|0
1645018730000|2022-02-16 13:38:50|64.18|61.98|64.18|61.98|64.18|61.98|64.05|61.85|0
1645018740000|2022-02-16 13:39:00|64.24|62.04|64.18|61.98|64.24|62.04|64.18|61.98|0
1645018750000|2022-02-16 13:39:10|64.11|61.91|63.98|61.78|64.11|61.91|63.98|61.78|0
1645018760000|2022-02-16 13:39:20|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1645018770000|2022-02-16 13:39:30|63.88|61.68|63.95|61.75|63.95|61.75|63.88|61.68|0
1645018780000|2022-02-16 13:39:40|63.91|61.71|63.91|61.71|64.04|61.84|63.91|61.71|0
1645018790000|2022-02-16 13:39:50|63.95|61.75|63.88|61.68|63.95|61.75|63.88|61.68|0
1645018800000|2022-02-16 13:40:00|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1645018810000|2022-02-16 13:40:10|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1645018820000|2022-02-16 13:40:20|63.85|61.65|63.85|61.65|63.91|61.71|63.85|61.65|0
1645018830000|2022-02-16 13:40:30|63.81|61.61|63.85|61.65|63.85|61.65|63.78|61.58|0
1645018840000|2022-02-16 13:40:40|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1645018850000|2022-02-16 13:40:50|63.88|61.68|63.81|61.61|63.88|61.68|63.81|61.61|0
1645018860000|2022-02-16 13:41:00|63.85|61.65|63.85|61.65|63.88|61.68|63.85|61.65|0
1645018870000|2022-02-16 13:41:10|63.78|61.58|63.72|61.52|63.78|61.58|63.68|61.48|0
1645018880000|2022-02-16 13:41:20|63.85|61.65|63.78|61.58|63.85|61.65|63.78|61.58|0
1645018890000|2022-02-16 13:41:30|63.81|61.61|63.85|61.65|63.91|61.71|63.81|61.61|0
1645018900000|2022-02-16 13:41:40|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1645018910000|2022-02-16 13:41:50|63.94|61.74|63.85|61.65|63.94|61.74|63.85|61.65|0
1645018920000|2022-02-16 13:42:00|63.81|61.61|63.85|61.65|63.85|61.65|63.81|61.61|0
1645018930000|2022-02-16 13:42:10|63.78|61.58|63.85|61.65|63.85|61.65|63.78|61.58|0
1645018940000|2022-02-16 13:42:20|63.88|61.68|63.91|61.71|63.91|61.71|63.88|61.68|0
1645018950000|2022-02-16 13:42:30|63.88|61.68|63.88|61.68|63.88|61.68|63.85|61.65|0
1645018960000|2022-02-16 13:42:40|63.85|61.65|63.85|61.65|63.91|61.71|63.81|61.61|0
1645018970000|2022-02-16 13:42:50|63.78|61.58|63.68|61.48|63.78|61.58|63.65|61.45|0
1645018980000|2022-02-16 13:43:00|63.72|61.52|63.59|61.39|63.72|61.52|63.59|61.39|0
1645018990000|2022-02-16 13:43:10|63.52|61.32|63.52|61.32|63.55|61.35|63.52|61.32|0
1645019010000|2022-02-16 13:43:30|63.46|61.26|63.52|61.32|63.52|61.32|63.46|61.26|0
1645019020000|2022-02-16 13:43:40|63.46|61.26|63.49|61.29|63.49|61.29|63.46|61.26|0
1645019030000|2022-02-16 13:43:50|63.59|61.39|63.52|61.32|63.59|61.39|63.52|61.32|0
1645019040000|2022-02-16 13:44:00|63.59|61.39|63.59|61.39|63.65|61.45|63.59|61.39|0
1645019050000|2022-02-16 13:44:10|63.52|61.32|63.55|61.35|63.59|61.39|63.52|61.32|0
1645019060000|2022-02-16 13:44:20|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1645019070000|2022-02-16 13:44:30|63.46|61.26|63.42|61.22|63.46|61.26|63.42|61.22|0
1645019080000|2022-02-16 13:44:40|63.26|61.06|63.39|61.19|63.39|61.19|63.2|61|0
1645019090000|2022-02-16 13:44:50|63.33|61.13|63.26|61.06|63.33|61.13|63.26|61.06|0
1645019100000|2022-02-16 13:45:00|63.23|61.03|63.13|60.93|63.23|61.03|63.13|60.93|0
1645019110000|2022-02-16 13:45:10|63.96|61.76|63.83|61.63|63.96|61.76|63.83|61.63|0
1645019120000|2022-02-16 13:45:20|63.77|61.57|63.29|61.09|63.77|61.57|63.29|61.09|0
1645019130000|2022-02-16 13:45:30|63.32|61.12|63.29|61.09|63.35|61.15|63.29|61.09|0
1645019140000|2022-02-16 13:45:40|63.35|61.15|63.55|61.35|63.55|61.35|63.35|61.15|0
1645019150000|2022-02-16 13:45:50|63.61|61.41|63.8|61.6|63.86|61.66|63.61|61.41|0
1645019160000|2022-02-16 13:46:00|63.73|61.53|63.73|61.53|63.73|61.53|63.67|61.47|0
1645019170000|2022-02-16 13:46:10|63.76|61.56|63.93|61.73|63.93|61.73|63.76|61.56|0
1645019180000|2022-02-16 13:46:20|63.89|61.69|63.99|61.79|63.99|61.79|63.89|61.69|0
1645019190000|2022-02-16 13:46:30|64.12|61.92|64.12|61.92|64.12|61.92|64.12|61.92|0
1645019200000|2022-02-16 13:46:40|64.06|61.86|63.99|61.79|64.06|61.86|63.99|61.79|0
1645019210000|2022-02-16 13:46:50|63.93|61.73|63.99|61.79|63.99|61.79|63.93|61.73|0
1645019220000|2022-02-16 13:47:00|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1645019230000|2022-02-16 13:47:10|63.99|61.79|63.96|61.76|63.99|61.79|63.93|61.73|0
1645019240000|2022-02-16 13:47:20|63.93|61.73|63.86|61.66|63.93|61.73|63.83|61.63|0
1645019250000|2022-02-16 13:47:30|63.73|61.53|63.54|61.34|63.73|61.53|63.54|61.34|0
1645019260000|2022-02-16 13:47:40|63.57|61.37|63.41|61.21|63.57|61.37|63.41|61.21|0
1645019270000|2022-02-16 13:47:50|63.54|61.34|63.54|61.34|63.54|61.34|63.47|61.27|0
1645019280000|2022-02-16 13:48:00|63.47|61.27|63.28|61.08|63.47|61.27|63.28|61.08|0
1645019290000|2022-02-16 13:48:10|63.15|60.95|63.02|60.82|63.15|60.95|62.95|60.75|0
1645019300000|2022-02-16 13:48:20|63.08|60.88|62.89|60.69|63.08|60.88|62.89|60.69|0
1645019310000|2022-02-16 13:48:30|62.95|60.75|62.76|60.56|62.95|60.75|62.76|60.56|0
1645019320000|2022-02-16 13:48:40|62.7|60.5|62.53|60.33|62.82|60.62|62.53|60.33|0
1645019330000|2022-02-16 13:48:50|62.44|60.24|62.57|60.37|62.63|60.43|62.44|60.24|0
1645019340000|2022-02-16 13:49:00|62.53|60.33|62.6|60.4|62.63|60.43|62.53|60.33|0
1645019350000|2022-02-16 13:49:10|62.5|60.3|62.38|60.18|62.5|60.3|62.38|60.18|0
1645019360000|2022-02-16 13:49:20|62.25|60.05|61.96|59.76|62.25|60.05|61.96|59.76|0
1645019370000|2022-02-16 13:49:30|61.93|59.73|61.93|59.73|61.93|59.73|61.86|59.66|0
1645019380000|2022-02-16 13:49:40|62.06|59.86|61.86|59.66|62.06|59.86|61.86|59.66|0
1645019390000|2022-02-16 13:49:50|61.93|59.73|61.9|59.7|61.93|59.73|61.9|59.7|0
1645019400000|2022-02-16 13:50:00|61.93|59.73|61.67|59.47|61.93|59.73|61.67|59.47|0
1645019410000|2022-02-16 13:50:10|61.74|59.54|61.67|59.47|61.93|59.73|61.67|59.47|0
1645019420000|2022-02-16 13:50:20|61.8|59.6|61.74|59.54|61.8|59.6|61.7|59.5|0
1645019430000|2022-02-16 13:50:30|61.67|59.47|61.74|59.54|61.74|59.54|61.67|59.47|0
1645019440000|2022-02-16 13:50:40|61.77|59.57|61.17|58.97|61.8|59.6|61.17|58.97|0
1645019450000|2022-02-16 13:50:50|61.36|59.16|61.29|59.09|61.36|59.16|61.29|59.09|0
1645019460000|2022-02-16 13:51:00|61.36|59.16|61.23|59.03|61.36|59.16|61.23|59.03|0
1645019470000|2022-02-16 13:51:10|61.29|59.09|61.29|59.09|61.29|59.09|61.29|59.09|0
1645019480000|2022-02-16 13:51:20|61.23|59.03|61.36|59.16|61.36|59.16|61.23|59.03|0
1645019490000|2022-02-16 13:51:30|61.29|59.09|61.17|58.97|61.29|59.09|61.17|58.97|0
1645019500000|2022-02-16 13:51:40|61.23|59.03|61.29|59.09|61.29|59.09|61.17|58.97|0
1645019510000|2022-02-16 13:51:50|61.23|59.03|61.23|59.03|61.23|59.03|61.23|59.03|0
1645019520000|2022-02-16 13:52:00|61.36|59.16|61.29|59.09|61.36|59.16|61.23|59.03|0
1645019530000|2022-02-16 13:52:10|61.17|58.97|61.1|58.9|61.17|58.97|61.1|58.9|0
1645019540000|2022-02-16 13:52:20|61.04|58.84|60.79|58.59|61.04|58.84|60.79|58.59|0
1645019550000|2022-02-16 13:52:30|60.66|58.46|60.95|58.75|60.98|58.78|60.66|58.46|0
1645019560000|2022-02-16 13:52:40|61.04|58.84|61.36|59.16|61.36|59.16|61.04|58.84|0
1645019570000|2022-02-16 13:52:50|61.32|59.12|61.04|58.84|61.32|59.12|61.04|58.84|0
1645019580000|2022-02-16 13:53:00|61.17|58.97|61.36|59.16|61.36|59.16|61.17|58.97|0
1645019590000|2022-02-16 13:53:10|61.55|59.35|61.55|59.35|61.55|59.35|61.48|59.28|0
1645019600000|2022-02-16 13:53:20|61.48|59.28|61.55|59.35|61.55|59.35|61.48|59.28|0
1645019610000|2022-02-16 13:53:30|61.61|59.41|61.55|59.35|61.61|59.41|61.48|59.28|0
1645019620000|2022-02-16 13:53:40|61.61|59.41|61.86|59.66|61.93|59.73|61.61|59.41|0
1645019630000|2022-02-16 13:53:50|61.93|59.73|61.99|59.79|62.05|59.85|61.93|59.73|0
1645019640000|2022-02-16 13:54:00|62.05|59.85|61.67|59.47|62.05|59.85|61.67|59.47|0
1645019650000|2022-02-16 13:54:10|61.48|59.28|61.42|59.22|61.61|59.41|61.42|59.22|0
1645019660000|2022-02-16 13:54:20|61.55|59.35|61.48|59.28|61.55|59.35|61.48|59.28|0
1645019670000|2022-02-16 13:54:30|61.55|59.35|61.42|59.22|61.55|59.35|61.42|59.22|0
1645019680000|2022-02-16 13:54:40|61.29|59.09|61.29|59.09|61.29|59.09|61.23|59.03|0
1645019690000|2022-02-16 13:54:50|61.36|59.16|61.29|59.09|61.48|59.28|61.29|59.09|0
1645019700000|2022-02-16 13:55:00|61.23|59.03|61.17|58.97|61.23|59.03|61.1|58.9|0
1645019710000|2022-02-16 13:55:10|61.04|58.84|60.82|58.62|61.1|58.9|60.82|58.62|0
1645019720000|2022-02-16 13:55:20|60.85|58.65|60.79|58.59|60.91|58.71|60.79|58.59|0
1645019730000|2022-02-16 13:55:30|60.85|58.65|60.73|58.53|60.85|58.65|60.73|58.53|0
1645019740000|2022-02-16 13:55:40|60.54|58.34|60.63|58.43|60.66|58.46|60.54|58.34|0
1645019750000|2022-02-16 13:55:50|60.6|58.4|60.54|58.34|60.6|58.4|60.54|58.34|0
1645019760000|2022-02-16 13:56:00|60.47|58.27|60.41|58.21|60.54|58.34|60.41|58.21|0
1645019770000|2022-02-16 13:56:10|60.35|58.15|60.6|58.4|60.6|58.4|60.35|58.15|0
1645019780000|2022-02-16 13:56:20|60.66|58.46|60.73|58.53|60.79|58.59|60.66|58.46|0
1645019790000|2022-02-16 13:56:30|60.76|58.56|60.17|57.97|60.76|58.56|59.33|57.13|0
1645019800000|2022-02-16 13:56:40|60.11|57.91|62.78|60.58|62.78|60.58|60.11|57.91|0
1645019810000|2022-02-16 13:56:50|62.66|60.46|62.72|60.52|62.72|60.52|62.66|60.46|0
1645019820000|2022-02-16 13:57:00|62.66|60.46|62.47|60.27|62.66|60.46|62.47|60.27|0
1645019830000|2022-02-16 13:57:10|62.53|60.33|62.53|60.33|62.59|60.39|62.53|60.33|0
1645019840000|2022-02-16 13:57:20|62.59|60.39|62.72|60.52|62.72|60.52|62.59|60.39|0
1645019850000|2022-02-16 13:57:30|62.66|60.46|62.66|60.46|62.66|60.46|62.62|60.42|0
1645019860000|2022-02-16 13:57:40|62.72|60.52|62.78|60.58|62.78|60.58|62.59|60.39|0
1645019870000|2022-02-16 13:57:50|62.75|60.55|62.72|60.52|62.75|60.55|62.72|60.52|0
1645019880000|2022-02-16 13:58:00|62.78|60.58|62.66|60.46|62.78|60.58|62.66|60.46|0
1645019890000|2022-02-16 13:58:10|62.78|60.58|62.91|60.71|62.91|60.71|62.78|60.58|0
1645019900000|2022-02-16 13:58:20|62.85|60.65|62.66|60.46|62.85|60.65|62.66|60.46|0
1645019910000|2022-02-16 13:58:30|62.72|60.52|62.66|60.46|62.72|60.52|62.66|60.46|0
1645019920000|2022-02-16 13:58:40|62.59|60.39|62.66|60.46|62.66|60.46|62.59|60.39|0
1645019930000|2022-02-16 13:58:50|62.53|60.33|62.34|60.14|62.53|60.33|62.34|60.14|0
1645019940000|2022-02-16 13:59:00|62.21|60.01|62.34|60.14|62.34|60.14|62.21|60.01|0
1645019950000|2022-02-16 13:59:10|62.4|60.2|62.43|60.23|62.53|60.33|62.4|60.2|0
1645019960000|2022-02-16 13:59:20|62.24|60.04|62.4|60.2|62.4|60.2|62.24|60.04|0
1645019970000|2022-02-16 13:59:30|62.47|60.27|62.47|60.27|62.47|60.27|62.34|60.14|0
1645019980000|2022-02-16 13:59:40|62.53|60.33|62.47|60.27|62.53|60.33|62.47|60.27|0
1645019990000|2022-02-16 13:59:50|62.53|60.33|62.81|60.61|62.81|60.61|62.53|60.33|0
1645020000000|2022-02-16 14:00:00|62.78|60.58|62.78|60.58|62.91|60.71|62.78|60.58|0
1645020010000|2022-02-16 14:00:10|62.66|60.46|62.4|60.2|62.66|60.46|62.4|60.2|0
1645020020000|2022-02-16 14:00:20|62.34|60.14|62.28|60.08|62.34|60.14|62.28|60.08|0
1645020030000|2022-02-16 14:00:30|62.24|60.04|62.15|59.95|62.24|60.04|62.09|59.89|0
1645020040000|2022-02-16 14:00:40|61.93|59.73|62.09|59.89|62.09|59.89|61.93|59.73|0
1645020050000|2022-02-16 14:00:50|62.02|59.82|62.09|59.89|62.09|59.89|62.02|59.82|0
1645020060000|2022-02-16 14:01:00|62.15|59.95|62.21|60.01|62.21|60.01|62.02|59.82|0
1645020070000|2022-02-16 14:01:10|62.27|60.07|62.27|60.07|62.27|60.07|62.27|60.07|0
1645020080000|2022-02-16 14:01:20|62.4|60.2|62.34|60.14|62.4|60.2|62.34|60.14|0
1645020090000|2022-02-16 14:01:30|62.27|60.07|62.27|60.07|62.34|60.14|62.27|60.07|0
1645020100000|2022-02-16 14:01:40|62.15|59.95|62.21|60.01|62.27|60.07|62.15|59.95|0
1645020110000|2022-02-16 14:01:50|62.15|59.95|62.05|59.85|62.15|59.95|62.02|59.82|0
1645020120000|2022-02-16 14:02:00|62.08|59.88|61.96|59.76|62.08|59.88|61.96|59.76|0
1645020130000|2022-02-16 14:02:10|62.08|59.88|62.21|60.01|62.21|60.01|62.08|59.88|0
1645020140000|2022-02-16 14:02:20|62.27|60.07|62.34|60.14|62.34|60.14|62.21|60.01|0
1645020150000|2022-02-16 14:02:30|62.27|60.07|62.4|60.2|62.4|60.2|62.27|60.07|0
1645020160000|2022-02-16 14:02:40|62.53|60.33|62.53|60.33|62.53|60.33|62.46|60.26|0
1645020170000|2022-02-16 14:02:50|62.46|60.26|62.72|60.52|62.72|60.52|62.46|60.26|0
1645020180000|2022-02-16 14:03:00|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1645020190000|2022-02-16 14:03:10|62.72|60.52|62.65|60.45|62.72|60.52|62.65|60.45|0
1645020200000|2022-02-16 14:03:20|62.69|60.49|62.65|60.45|62.72|60.52|62.65|60.45|0
1645020210000|2022-02-16 14:03:30|62.59|60.39|62.49|60.29|62.59|60.39|62.46|60.26|0
1645020220000|2022-02-16 14:03:40|62.53|60.33|62.46|60.26|62.53|60.33|62.43|60.23|0
1645020230000|2022-02-16 14:03:50|62.43|60.23|62.34|60.14|62.43|60.23|62.3|60.1|0
1645020240000|2022-02-16 14:04:00|62.24|60.04|62.4|60.2|62.4|60.2|62.24|60.04|0
1645020250000|2022-02-16 14:04:10|62.46|60.26|62.56|60.36|62.56|60.36|62.46|60.26|0
1645020260000|2022-02-16 14:04:20|62.59|60.39|62.65|60.45|62.72|60.52|62.59|60.39|0
1645020270000|2022-02-16 14:04:30|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1645020280000|2022-02-16 14:04:40|62.84|60.64|62.78|60.58|62.84|60.64|62.72|60.52|0
1645020290000|2022-02-16 14:04:50|62.72|60.52|62.65|60.45|62.72|60.52|62.65|60.45|0
1645020300000|2022-02-16 14:05:00|62.53|60.33|62.46|60.26|62.53|60.33|62.46|60.26|0
1645020310000|2022-02-16 14:05:10|62.53|60.33|62.65|60.45|62.65|60.45|62.49|60.29|0
1645020320000|2022-02-16 14:05:20|62.72|60.52|62.78|60.58|62.78|60.58|62.72|60.52|0
1645020330000|2022-02-16 14:05:30|62.72|60.52|62.75|60.55|62.75|60.55|62.72|60.52|0
1645020340000|2022-02-16 14:05:40|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1645020350000|2022-02-16 14:05:50|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1645020360000|2022-02-16 14:06:00|62.65|60.45|62.72|60.52|62.72|60.52|62.59|60.39|0
1645020370000|2022-02-16 14:06:10|62.65|60.45|62.65|60.45|62.65|60.45|62.59|60.39|0
1645020380000|2022-02-16 14:06:20|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1645020390000|2022-02-16 14:06:30|62.43|60.23|62.37|60.17|62.43|60.23|62.37|60.17|0
1645020400000|2022-02-16 14:06:40|62.4|60.2|62.4|60.2|62.4|60.2|62.4|60.2|0
1645020410000|2022-02-16 14:06:50|62.34|60.14|62.27|60.07|62.4|60.2|62.27|60.07|0
1645020420000|2022-02-16 14:07:00|62.21|60.01|62.27|60.07|62.27|60.07|62.21|60.01|0
1645020430000|2022-02-16 14:07:10|62.15|59.95|62.3|60.1|62.3|60.1|62.15|59.95|0
1645020440000|2022-02-16 14:07:20|62.34|60.14|61.83|59.63|62.34|60.14|61.83|59.63|0
1645020450000|2022-02-16 14:07:30|61.77|59.57|61.77|59.57|61.77|59.57|61.67|59.47|0
1645020460000|2022-02-16 14:07:40|61.83|59.63|61.92|59.72|61.96|59.76|61.83|59.63|0
1645020470000|2022-02-16 14:07:50|62.02|59.82|61.96|59.76|62.02|59.82|61.96|59.76|0
1645020480000|2022-02-16 14:08:00|61.89|59.69|61.83|59.63|61.89|59.69|61.83|59.63|0
1645020490000|2022-02-16 14:08:10|61.77|59.57|61.64|59.44|61.77|59.57|61.64|59.44|0
1645020500000|2022-02-16 14:08:20|61.58|59.38|61.33|59.13|61.58|59.38|61.33|59.13|0
1645020510000|2022-02-16 14:08:30|61.45|59.25|61.52|59.32|61.52|59.32|61.45|59.25|0
1645020520000|2022-02-16 14:08:40|61.45|59.25|61.45|59.25|61.58|59.38|61.45|59.25|0
1645020530000|2022-02-16 14:08:50|61.52|59.32|61.58|59.38|61.58|59.38|61.52|59.32|0
1645020540000|2022-02-16 14:09:00|61.64|59.44|61.52|59.32|61.64|59.44|61.52|59.32|0
1645020550000|2022-02-16 14:09:10|61.45|59.25|61.64|59.44|61.64|59.44|61.45|59.25|0
1645020560000|2022-02-16 14:09:20|61.7|59.5|61.64|59.44|61.7|59.5|61.64|59.44|0
1645020570000|2022-02-16 14:09:30|61.58|59.38|61.7|59.5|61.7|59.5|61.58|59.38|0
1645020580000|2022-02-16 14:09:40|61.64|59.44|61.67|59.47|61.67|59.47|61.64|59.44|0
1645020590000|2022-02-16 14:09:50|61.64|59.44|61.64|59.44|61.67|59.47|61.64|59.44|0
1645020600000|2022-02-16 14:10:00|61.7|59.5|61.64|59.44|61.7|59.5|61.64|59.44|0
1645020610000|2022-02-16 14:10:10|61.7|59.5|61.7|59.5|61.7|59.5|61.52|59.32|0
1645020620000|2022-02-16 14:10:20|61.64|59.44|61.52|59.32|61.64|59.44|61.52|59.32|0
1645020630000|2022-02-16 14:10:30|61.45|59.25|61.45|59.25|61.45|59.25|61.45|59.25|0
1645020640000|2022-02-16 14:10:40|61.58|59.38|61.64|59.44|61.64|59.44|61.58|59.38|0
1645020650000|2022-02-16 14:10:50|61.67|59.47|61.51|59.31|61.7|59.5|61.51|59.31|0
1645020660000|2022-02-16 14:11:00|61.48|59.28|61.39|59.19|61.48|59.28|61.33|59.13|0
1645020670000|2022-02-16 14:11:10|61.33|59.13|61.26|59.06|61.33|59.13|61.26|59.06|0
1645020680000|2022-02-16 14:11:20|61.2|59|61.33|59.13|61.33|59.13|61.2|59|0
1645020700000|2022-02-16 14:11:40|61.36|59.16|61.51|59.31|61.51|59.31|61.36|59.16|0
1645020710000|2022-02-16 14:11:50|61.58|59.38|61.45|59.25|61.58|59.38|61.45|59.25|0
1645020720000|2022-02-16 14:12:00|61.51|59.31|61.58|59.38|61.58|59.38|61.51|59.31|0
1645020730000|2022-02-16 14:12:10|61.64|59.44|61.45|59.25|61.64|59.44|61.45|59.25|0
1645020740000|2022-02-16 14:12:20|61.39|59.19|61.45|59.25|61.45|59.25|61.33|59.13|0
1645020750000|2022-02-16 14:12:30|61.51|59.31|61.45|59.25|61.51|59.31|61.45|59.25|0
1645020760000|2022-02-16 14:12:40|61.39|59.19|61.33|59.13|61.39|59.19|61.33|59.13|0
1645020770000|2022-02-16 14:12:50|61.39|59.19|61.45|59.25|61.45|59.25|61.39|59.19|0
1645020780000|2022-02-16 14:13:00|61.39|59.19|61.39|59.19|61.39|59.19|61.39|59.19|0
1645020790000|2022-02-16 14:13:10|61.33|59.13|60.98|58.78|61.36|59.16|60.98|58.78|0
1645020800000|2022-02-16 14:13:20|60.95|58.75|60.95|58.75|60.98|58.78|60.95|58.75|0
1645020810000|2022-02-16 14:13:30|60.98|58.78|60.92|58.72|60.98|58.78|60.92|58.72|0
1645020820000|2022-02-16 14:13:40|60.98|58.78|60.98|58.78|60.98|58.78|60.92|58.72|0
1645020830000|2022-02-16 14:13:50|60.92|58.72|60.8|58.6|60.92|58.72|60.8|58.6|0
1645020840000|2022-02-16 14:14:00|60.92|58.72|61.01|58.81|61.08|58.88|60.92|58.72|0
1645020850000|2022-02-16 14:14:10|60.98|58.78|61.05|58.85|61.08|58.88|60.98|58.78|0
1645020860000|2022-02-16 14:14:20|61.04|58.84|61.11|58.91|61.11|58.91|61.04|58.84|0
1645020870000|2022-02-16 14:14:30|61.17|58.97|61.23|59.03|61.23|59.03|61.17|58.97|0
1645020880000|2022-02-16 14:14:40|61.17|58.97|61.17|58.97|61.23|59.03|61.17|58.97|0
1645020890000|2022-02-16 14:14:50|61.14|58.94|60.98|58.78|61.17|58.97|60.98|58.78|0
1645020900000|2022-02-16 14:15:00|61.04|58.84|61.11|58.91|61.11|58.91|61.04|58.84|0
1645020910000|2022-02-16 14:15:10|61.17|58.97|61.23|59.03|61.23|59.03|61.17|58.97|0
1645020920000|2022-02-16 14:15:20|61.33|59.13|61.67|59.47|61.67|59.47|61.33|59.13|0
1645020930000|2022-02-16 14:15:30|61.61|59.41|61.61|59.41|61.67|59.47|61.61|59.41|0
1645020940000|2022-02-16 14:15:40|61.42|59.22|61.48|59.28|61.55|59.35|61.42|59.22|0
1645020950000|2022-02-16 14:15:50|61.55|59.35|61.58|59.38|61.61|59.41|61.48|59.28|0
1645020960000|2022-02-16 14:16:00|61.67|59.47|61.61|59.41|61.67|59.47|61.55|59.35|0
1645020970000|2022-02-16 14:16:10|61.67|59.47|61.67|59.47|61.67|59.47|61.67|59.47|0
1645020980000|2022-02-16 14:16:20|61.61|59.41|61.67|59.47|61.67|59.47|61.61|59.41|0
1645020990000|2022-02-16 14:16:30|61.61|59.41|61.64|59.44|61.64|59.44|61.61|59.41|0
1645021000000|2022-02-16 14:16:40|61.67|59.47|61.61|59.41|61.67|59.47|61.61|59.41|0
1645021010000|2022-02-16 14:16:50|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1645021020000|2022-02-16 14:17:00|61.48|59.28|61.48|59.28|61.48|59.28|61.48|59.28|0
1645021030000|2022-02-16 14:17:10|61.55|59.35|61.55|59.35|61.55|59.35|61.48|59.28|0
1645021040000|2022-02-16 14:17:20|61.61|59.41|61.61|59.41|61.67|59.47|61.61|59.41|0
1645021060000|2022-02-16 14:17:40|61.67|59.47|61.73|59.53|61.73|59.53|61.67|59.47|0
1645021070000|2022-02-16 14:17:50|61.67|59.47|61.61|59.41|61.67|59.47|61.61|59.41|0
1645021080000|2022-02-16 14:18:00|61.67|59.47|61.73|59.53|61.8|59.6|61.67|59.47|0
1645021090000|2022-02-16 14:18:10|61.8|59.6|61.73|59.53|61.8|59.6|61.67|59.47|0
1645021100000|2022-02-16 14:18:20|61.67|59.47|61.67|59.47|61.73|59.53|61.67|59.47|0
1645021110000|2022-02-16 14:18:30|61.8|59.6|61.73|59.53|61.8|59.6|61.73|59.53|0
1645021120000|2022-02-16 14:18:40|61.67|59.47|61.67|59.47|61.67|59.47|61.61|59.41|0
1645021130000|2022-02-16 14:18:50|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1645021140000|2022-02-16 14:19:00|61.48|59.28|61.51|59.31|61.54|59.34|61.48|59.28|0
1645021150000|2022-02-16 14:19:10|61.54|59.34|61.48|59.28|61.54|59.34|61.36|59.16|0
1645021160000|2022-02-16 14:19:20|61.42|59.22|61.36|59.16|61.42|59.22|61.36|59.16|0
1645021170000|2022-02-16 14:19:30|61.42|59.22|61.42|59.22|61.48|59.28|61.42|59.22|0
1645021180000|2022-02-16 14:19:40|61.54|59.34|61.54|59.34|61.54|59.34|61.54|59.34|0
1645021190000|2022-02-16 14:19:50|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1645021200000|2022-02-16 14:20:00|61.67|59.47|61.67|59.47|61.67|59.47|61.67|59.47|0
1645021210000|2022-02-16 14:20:10|61.61|59.41|61.54|59.34|61.61|59.41|61.48|59.28|0
1645021220000|2022-02-16 14:20:20|61.61|59.41|61.61|59.41|61.67|59.47|61.61|59.41|0
1645021230000|2022-02-16 14:20:30|61.54|59.34|61.54|59.34|61.61|59.41|61.54|59.34|0
1645021240000|2022-02-16 14:20:40|61.48|59.28|61.23|59.03|61.48|59.28|61.23|59.03|0
1645021250000|2022-02-16 14:20:50|61.29|59.09|61.29|59.09|61.29|59.09|61.29|59.09|0
1645021260000|2022-02-16 14:21:00|61.23|59.03|61.29|59.09|61.29|59.09|61.23|59.03|0
1645021270000|2022-02-16 14:21:10|61.36|59.16|61.23|59.03|61.36|59.16|61.23|59.03|0
1645021280000|2022-02-16 14:21:20|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1645021290000|2022-02-16 14:21:30|61.04|58.84|60.98|58.78|61.04|58.84|60.92|58.72|0
1645021300000|2022-02-16 14:21:40|60.92|58.72|60.92|58.72|60.92|58.72|60.85|58.65|0
1645021310000|2022-02-16 14:21:50|60.98|58.78|61.04|58.84|61.04|58.84|60.98|58.78|0
1645021320000|2022-02-16 14:22:00|61.1|58.9|61.04|58.84|61.1|58.9|61.04|58.84|0
1645021330000|2022-02-16 14:22:10|61.1|58.9|61.1|58.9|61.1|58.9|61.01|58.81|0
1645021340000|2022-02-16 14:22:20|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1645021350000|2022-02-16 14:22:30|61.29|59.09|61.29|59.09|61.29|59.09|61.23|59.03|0
1645021360000|2022-02-16 14:22:40|61.35|59.15|61.35|59.15|61.35|59.15|61.29|59.09|0
1645021370000|2022-02-16 14:22:50|61.42|59.22|61.48|59.28|61.48|59.28|61.42|59.22|0
1645021380000|2022-02-16 14:23:00|61.42|59.22|61.48|59.28|61.48|59.28|61.42|59.22|0
1645021390000|2022-02-16 14:23:10|61.45|59.25|61.35|59.15|61.48|59.28|61.35|59.15|0
1645021400000|2022-02-16 14:23:20|61.42|59.22|61.29|59.09|61.42|59.22|61.29|59.09|0
1645021410000|2022-02-16 14:23:30|61.23|59.03|61.1|58.9|61.23|59.03|61.1|58.9|0
1645021420000|2022-02-16 14:23:40|61.04|58.84|61.1|58.9|61.1|58.9|61.04|58.84|0
1645021430000|2022-02-16 14:23:50|61.04|58.84|61.23|59.03|61.23|59.03|61.04|58.84|0
1645021440000|2022-02-16 14:24:00|61.29|59.09|61.48|59.28|61.48|59.28|61.29|59.09|0
1645021450000|2022-02-16 14:24:10|61.42|59.22|61.48|59.28|61.48|59.28|61.42|59.22|0
1645021460000|2022-02-16 14:24:20|61.45|59.25|61.48|59.28|61.48|59.28|61.45|59.25|0
1645021470000|2022-02-16 14:24:30|61.42|59.22|61.48|59.28|61.48|59.28|61.42|59.22|0
1645021480000|2022-02-16 14:24:40|61.54|59.34|61.54|59.34|61.54|59.34|61.54|59.34|0
1645021490000|2022-02-16 14:24:50|61.67|59.47|61.54|59.34|61.67|59.47|61.54|59.34|0
1645021500000|2022-02-16 14:25:00|61.48|59.28|61.35|59.15|61.48|59.28|61.35|59.15|0
1645021510000|2022-02-16 14:25:10|61.42|59.22|61.48|59.28|61.48|59.28|61.42|59.22|0
1645021520000|2022-02-16 14:25:20|61.61|59.41|61.54|59.34|61.61|59.41|61.54|59.34|0
1645021530000|2022-02-16 14:25:30|61.57|59.37|61.54|59.34|61.67|59.47|61.54|59.34|0
1645021540000|2022-02-16 14:25:40|61.79|59.59|61.79|59.59|61.79|59.59|61.73|59.53|0
1645021550000|2022-02-16 14:25:50|61.86|59.66|61.79|59.59|61.86|59.66|61.79|59.59|0
1645021560000|2022-02-16 14:26:00|61.73|59.53|61.67|59.47|61.73|59.53|61.67|59.47|0
1645021570000|2022-02-16 14:26:10|61.6|59.4|61.6|59.4|61.6|59.4|61.6|59.4|0
1645021580000|2022-02-16 14:26:20|61.67|59.47|61.79|59.59|61.79|59.59|61.67|59.47|0
1645021590000|2022-02-16 14:26:30|61.73|59.53|61.79|59.59|61.79|59.59|61.73|59.53|0
1645021600000|2022-02-16 14:26:40|61.73|59.53|61.86|59.66|61.86|59.66|61.73|59.53|0
1645021610000|2022-02-16 14:26:50|61.82|59.62|61.92|59.72|61.92|59.72|61.82|59.62|0
1645021620000|2022-02-16 14:27:00|61.86|59.66|61.92|59.72|61.92|59.72|61.79|59.59|0
1645021630000|2022-02-16 14:27:10|61.86|59.66|61.86|59.66|61.86|59.66|61.86|59.66|0
1645021640000|2022-02-16 14:27:20|61.79|59.59|61.86|59.66|61.86|59.66|61.79|59.59|0
1645021650000|2022-02-16 14:27:30|61.98|59.78|62.05|59.85|62.05|59.85|61.92|59.72|0
1645021660000|2022-02-16 14:27:40|61.98|59.78|61.98|59.78|61.98|59.78|61.92|59.72|0
1645021670000|2022-02-16 14:27:50|62.05|59.85|61.98|59.78|62.05|59.85|61.98|59.78|0
1645021680000|2022-02-16 14:28:00|61.86|59.66|61.86|59.66|61.86|59.66|61.79|59.59|0
1645021690000|2022-02-16 14:28:10|61.98|59.78|61.79|59.59|61.98|59.78|61.79|59.59|0
1645021700000|2022-02-16 14:28:20|61.86|59.66|61.92|59.72|61.92|59.72|61.86|59.66|0
1645021710000|2022-02-16 14:28:30|61.89|59.69|61.92|59.72|61.92|59.72|61.86|59.66|0
1645021720000|2022-02-16 14:28:40|61.98|59.78|62.05|59.85|62.05|59.85|61.98|59.78|0
1645021730000|2022-02-16 14:28:50|62.11|59.91|62.11|59.91|62.2|60|62.11|59.91|0
1645021740000|2022-02-16 14:29:00|62.17|59.97|62.24|60.04|62.24|60.04|62.17|59.97|0
1645021750000|2022-02-16 14:29:10|62.17|59.97|62.05|59.85|62.17|59.97|62.05|59.85|0
1645021760000|2022-02-16 14:29:20|62.11|59.91|61.92|59.72|62.11|59.91|61.92|59.72|0
1645021770000|2022-02-16 14:29:30|61.86|59.66|61.79|59.59|61.92|59.72|61.79|59.59|0
1645021780000|2022-02-16 14:29:40|61.86|59.66|61.67|59.47|61.86|59.66|61.67|59.47|0
1645021790000|2022-02-16 14:29:50|61.73|59.53|61.6|59.4|61.73|59.53|61.6|59.4|0
1645021800000|2022-02-16 14:30:00|61.86|59.66|62.23|60.03|62.23|60.03|61.86|59.66|0
1645021810000|2022-02-16 14:30:10|62.43|60.23|62.49|60.29|62.49|60.29|62.33|60.13|0
1645021820000|2022-02-16 14:30:20|62.42|60.22|62.62|60.42|62.68|60.48|62.42|60.22|0
1645021830000|2022-02-16 14:30:30|62.87|60.67|62.68|60.48|62.87|60.67|62.62|60.42|0
1645021840000|2022-02-16 14:30:40|62.62|60.42|62.62|60.42|62.87|60.67|62.62|60.42|0
1645021850000|2022-02-16 14:30:50|62.74|60.54|62.23|60.03|62.74|60.54|62.17|59.97|0
1645021860000|2022-02-16 14:31:00|62.17|59.97|62.55|60.35|62.68|60.48|62.17|59.97|0
1645021870000|2022-02-16 14:31:10|62.49|60.29|62.46|60.26|62.49|60.29|62.23|60.03|0
1645021880000|2022-02-16 14:31:20|62.42|60.22|62.36|60.16|62.42|60.22|62.11|59.91|0
1645021890000|2022-02-16 14:31:30|62.23|60.03|61.98|59.78|62.23|60.03|61.98|59.78|0
1645021900000|2022-02-16 14:31:40|61.85|59.65|62.11|59.91|62.11|59.91|61.85|59.65|0
1645021910000|2022-02-16 14:31:50|61.92|59.72|61.92|59.72|62.04|59.84|61.85|59.65|0
1645021920000|2022-02-16 14:32:00|61.98|59.78|61.98|59.78|62.04|59.84|61.98|59.78|0
1645021930000|2022-02-16 14:32:10|62.01|59.81|62.42|60.22|62.42|60.22|62.01|59.81|0
1645021940000|2022-02-16 14:32:20|62.33|60.13|62.49|60.29|62.49|60.29|62.33|60.13|0
1645021950000|2022-02-16 14:32:30|62.36|60.16|62.58|60.38|62.58|60.38|62.36|60.16|0
1645021960000|2022-02-16 14:32:40|62.49|60.29|62.55|60.35|62.55|60.35|62.49|60.29|0
1645021970000|2022-02-16 14:32:50|62.68|60.48|62.87|60.67|62.87|60.67|62.68|60.48|0
1645021980000|2022-02-16 14:33:00|62.93|60.73|63|60.8|63|60.8|62.81|60.61|0
1645021990000|2022-02-16 14:33:10|63.13|60.93|63.06|60.86|63.19|60.99|63.06|60.86|0
1645022000000|2022-02-16 14:33:20|62.87|60.67|62.55|60.35|62.87|60.67|62.55|60.35|0
1645022010000|2022-02-16 14:33:30|62.74|60.54|62.87|60.67|62.87|60.67|62.61|60.41|0
1645022020000|2022-02-16 14:33:40|62.68|60.48|63.13|60.93|63.13|60.93|62.68|60.48|0
1645022030000|2022-02-16 14:33:50|63.19|60.99|62.93|60.73|63.19|60.99|62.93|60.73|0
1645022040000|2022-02-16 14:34:00|63|60.8|63.16|60.96|63.32|61.12|63|60.8|0
1645022050000|2022-02-16 14:34:10|63.13|60.93|63|60.8|63.13|60.93|62.87|60.67|0
1645022060000|2022-02-16 14:34:20|63.19|60.99|63.51|61.31|63.51|61.31|63.06|60.86|0
1645022070000|2022-02-16 14:34:30|63.7|61.5|63.51|61.31|63.7|61.5|63.45|61.25|0
1645022080000|2022-02-16 14:34:40|63.57|61.37|63.64|61.44|63.7|61.5|63.57|61.37|0
1645022090000|2022-02-16 14:34:50|63.57|61.37|63.06|60.86|63.57|61.37|63.06|60.86|0
1645022100000|2022-02-16 14:35:00|63|60.8|62.87|60.67|63|60.8|62.49|60.29|0
1645022110000|2022-02-16 14:35:10|62.61|60.41|62.55|60.35|62.74|60.54|62.45|60.25|0
1645022120000|2022-02-16 14:35:20|62.68|60.48|62.8|60.6|62.87|60.67|62.68|60.48|0
1645022130000|2022-02-16 14:35:30|62.68|60.48|62.64|60.44|62.77|60.57|62.64|60.44|0
1645022140000|2022-02-16 14:35:40|62.58|60.38|62.42|60.22|62.71|60.51|62.42|60.22|0
1645022150000|2022-02-16 14:35:50|62.36|60.16|62.55|60.35|62.61|60.41|62.36|60.16|0
1645022160000|2022-02-16 14:36:00|62.61|60.41|62.3|60.1|62.61|60.41|62.23|60.03|0
1645022170000|2022-02-16 14:36:10|62.11|59.91|62.17|59.97|62.23|60.03|62.11|59.91|0
1645022180000|2022-02-16 14:36:20|62.14|59.94|62.55|60.35|62.55|60.35|62.14|59.94|0
1645022190000|2022-02-16 14:36:30|62.68|60.48|62.52|60.32|62.93|60.73|62.52|60.32|0
1645022200000|2022-02-16 14:36:40|62.49|60.29|62.36|60.16|62.49|60.29|62.3|60.1|0
1645022210000|2022-02-16 14:36:50|62.3|60.1|62.49|60.29|62.49|60.29|62.3|60.1|0
1645022220000|2022-02-16 14:37:00|62.36|60.16|61.98|59.78|62.36|60.16|61.98|59.78|0
1645022230000|2022-02-16 14:37:10|62.23|60.03|62.17|59.97|62.23|60.03|62.17|59.97|0
1645022240000|2022-02-16 14:37:20|62.04|59.84|62.3|60.1|62.49|60.29|62.04|59.84|0
1645022250000|2022-02-16 14:37:30|62.23|60.03|62.23|60.03|62.39|60.19|62.23|60.03|0
1645022260000|2022-02-16 14:37:40|62.52|60.32|62.55|60.35|62.68|60.48|62.52|60.32|0
1645022270000|2022-02-16 14:37:50|62.49|60.29|62.1|59.9|62.55|60.35|62.1|59.9|0
1645022280000|2022-02-16 14:38:00|62.04|59.84|62.04|59.84|62.04|59.84|62.04|59.84|0
1645022290000|2022-02-16 14:38:10|62.1|59.9|62.87|60.67|62.87|60.67|62.1|59.9|0
1645022300000|2022-02-16 14:38:20|62.93|60.73|62.83|60.63|62.93|60.73|62.83|60.63|0
1645022310000|2022-02-16 14:38:30|62.71|60.51|62.55|60.35|62.71|60.51|62.42|60.22|0
1645022320000|2022-02-16 14:38:40|62.23|60.03|62.23|60.03|62.33|60.13|62.17|59.97|0
1645022330000|2022-02-16 14:38:50|62.26|60.06|62.36|60.16|62.36|60.16|62.23|60.03|0
1645022340000|2022-02-16 14:39:00|62.13|59.93|61.98|59.78|62.23|60.03|61.98|59.78|0
1645022350000|2022-02-16 14:39:10|62.29|60.09|62.61|60.41|62.61|60.41|62.29|60.09|0
1645022360000|2022-02-16 14:39:20|62.42|60.22|62.61|60.41|62.68|60.48|62.42|60.22|0
1645022370000|2022-02-16 14:39:30|62.55|60.35|62.42|60.22|62.55|60.35|62.42|60.22|0
1645022380000|2022-02-16 14:39:40|62.48|60.28|62.68|60.48|62.74|60.54|62.48|60.28|0
1645022390000|2022-02-16 14:39:50|62.48|60.28|62.48|60.28|62.48|60.28|62.29|60.09|0
1645022400000|2022-02-16 14:40:00|62.23|60.03|61.98|59.78|62.23|60.03|61.91|59.71|0
1645022410000|2022-02-16 14:40:10|62.07|59.87|62.55|60.35|62.55|60.35|62.07|59.87|0
1645022420000|2022-02-16 14:40:20|62.61|60.41|62.45|60.25|62.61|60.41|62.42|60.22|0
1645022430000|2022-02-16 14:40:30|62.23|60.03|61.91|59.71|62.29|60.09|61.91|59.71|0
1645022440000|2022-02-16 14:40:40|62.07|59.87|62.23|60.03|62.23|60.03|62.07|59.87|0
1645022450000|2022-02-16 14:40:50|62.17|59.97|62.01|59.81|62.17|59.97|61.91|59.71|0
1645022460000|2022-02-16 14:41:00|62.17|59.97|61.98|59.78|62.17|59.97|61.98|59.78|0
1645022470000|2022-02-16 14:41:10|62.07|59.87|61.79|59.59|62.07|59.87|61.79|59.59|0
1645022480000|2022-02-16 14:41:20|61.6|59.4|61.54|59.34|61.6|59.4|61.47|59.27|0
1645022490000|2022-02-16 14:41:30|61.35|59.15|61.41|59.21|61.41|59.21|61.35|59.15|0
1645022500000|2022-02-16 14:41:40|61.6|59.4|61.79|59.59|61.79|59.59|61.6|59.4|0
1645022510000|2022-02-16 14:41:50|61.66|59.46|61.66|59.46|61.66|59.46|61.66|59.46|0
1645022520000|2022-02-16 14:42:00|61.72|59.52|62.2|60|62.32|60.12|61.72|59.52|0
1645022530000|2022-02-16 14:42:10|62.36|60.16|62.55|60.35|62.55|60.35|62.36|60.16|0
1645022540000|2022-02-16 14:42:20|62.51|60.31|62.1|59.9|62.51|60.31|62.1|59.9|0
1645022550000|2022-02-16 14:42:30|62.36|60.16|62.29|60.09|62.36|60.16|62.17|59.97|0
1645022560000|2022-02-16 14:42:40|62.23|60.03|62.23|60.03|62.23|60.03|62.04|59.84|0
1645022570000|2022-02-16 14:42:50|62.1|59.9|61.85|59.65|62.1|59.9|61.85|59.65|0
1645022580000|2022-02-16 14:43:00|61.98|59.78|62.04|59.84|62.04|59.84|61.98|59.78|0
1645022590000|2022-02-16 14:43:10|61.85|59.65|61.91|59.71|62.1|59.9|61.85|59.65|0
1645022600000|2022-02-16 14:43:20|61.79|59.59|61.91|59.71|61.91|59.71|61.79|59.59|0
1645022610000|2022-02-16 14:43:30|61.79|59.59|61.66|59.46|61.85|59.65|61.66|59.46|0
1645022620000|2022-02-16 14:43:40|61.63|59.43|61.85|59.65|61.85|59.65|61.63|59.43|0
1645022630000|2022-02-16 14:43:50|61.88|59.68|61.72|59.52|61.88|59.68|61.72|59.52|0
1645022640000|2022-02-16 14:44:00|61.6|59.4|61.57|59.37|61.6|59.4|61.53|59.33|0
1645022650000|2022-02-16 14:44:10|61.47|59.27|61.72|59.52|61.85|59.65|61.47|59.27|0
1645022660000|2022-02-16 14:44:20|61.6|59.4|61.6|59.4|61.72|59.52|61.53|59.33|0
1645022670000|2022-02-16 14:44:30|61.72|59.52|61.6|59.4|61.72|59.52|61.53|59.33|0
1645022680000|2022-02-16 14:44:40|61.66|59.46|61.72|59.52|61.72|59.52|61.66|59.46|0
1645022690000|2022-02-16 14:44:50|61.53|59.33|61.53|59.33|61.53|59.33|61.35|59.15|0
1645022700000|2022-02-16 14:45:00|61.35|59.15|61.22|59.02|61.41|59.21|61.22|59.02|0
1645022710000|2022-02-16 14:45:10|61.41|59.21|61.66|59.46|61.72|59.52|61.41|59.21|0
1645022720000|2022-02-16 14:45:20|61.79|59.59|61.85|59.65|61.98|59.78|61.79|59.59|0
1645022730000|2022-02-16 14:45:30|61.91|59.71|62.04|59.84|62.04|59.84|61.85|59.65|0
1645022740000|2022-02-16 14:45:40|62.1|59.9|62.17|59.97|62.17|59.97|62.04|59.84|0
1645022750000|2022-02-16 14:45:50|62.04|59.84|61.98|59.78|62.04|59.84|61.91|59.71|0
1645022760000|2022-02-16 14:46:00|62.04|59.84|62.48|60.28|62.48|60.28|62.04|59.84|0
1645022770000|2022-02-16 14:46:10|62.36|60.16|62.42|60.22|62.45|60.25|62.29|60.09|0
1645022780000|2022-02-16 14:46:20|62.55|60.35|62.17|59.97|62.55|60.35|62.17|59.97|0
1645022790000|2022-02-16 14:46:30|62.16|59.96|62.16|59.96|62.2|60|62.1|59.9|0
1645022800000|2022-02-16 14:46:40|62.07|59.87|62.48|60.28|62.48|60.28|62.07|59.87|0
1645022810000|2022-02-16 14:46:50|62.51|60.31|62.36|60.16|62.51|60.31|62.36|60.16|0
1645022820000|2022-02-16 14:47:00|62.61|60.41|63.06|60.86|63.06|60.86|62.61|60.41|0
1645022830000|2022-02-16 14:47:10|63.12|60.92|63.12|60.92|63.12|60.92|63.06|60.86|0
1645022840000|2022-02-16 14:47:20|63.25|61.05|63.12|60.92|63.25|61.05|63.12|60.92|0
1645022850000|2022-02-16 14:47:30|62.99|60.79|62.8|60.6|63.06|60.86|62.8|60.6|0
1645022860000|2022-02-16 14:47:40|62.93|60.73|62.67|60.47|62.93|60.73|62.67|60.47|0
1645022870000|2022-02-16 14:47:50|62.48|60.28|62.42|60.22|62.48|60.28|62.29|60.09|0
1645022880000|2022-02-16 14:48:00|62.55|60.35|62.48|60.28|62.67|60.47|62.48|60.28|0
1645022890000|2022-02-16 14:48:10|62.29|60.09|62.1|59.9|62.29|60.09|62.1|59.9|0
1645022900000|2022-02-16 14:48:20|61.91|59.71|61.97|59.77|61.97|59.77|61.91|59.71|0
1645022910000|2022-02-16 14:48:30|62.04|59.84|61.88|59.68|62.04|59.84|61.85|59.65|0
1645022920000|2022-02-16 14:48:40|61.91|59.71|62.1|59.9|62.23|60.03|61.91|59.71|0
1645022930000|2022-02-16 14:48:50|61.91|59.71|61.66|59.46|61.91|59.71|61.66|59.46|0
1645022940000|2022-02-16 14:49:00|61.6|59.4|61.78|59.58|61.78|59.58|61.41|59.21|0
1645022950000|2022-02-16 14:49:10|61.91|59.71|61.6|59.4|61.91|59.71|61.6|59.4|0
1645022960000|2022-02-16 14:49:20|61.41|59.21|61.41|59.21|61.44|59.24|61.41|59.21|0
1645022970000|2022-02-16 14:49:30|61.28|59.08|61.41|59.21|61.41|59.21|61.22|59.02|0
1645022980000|2022-02-16 14:49:40|61.47|59.27|61.53|59.33|61.66|59.46|61.47|59.27|0
1645022990000|2022-02-16 14:49:50|61.6|59.4|61.63|59.43|61.66|59.46|61.6|59.4|0
1645023000000|2022-02-16 14:50:00|61.47|59.27|61.22|59.02|61.47|59.27|61.22|59.02|0
1645023010000|2022-02-16 14:50:10|60.97|58.77|61.03|58.83|61.03|58.83|60.91|58.71|0
1645023020000|2022-02-16 14:50:20|60.91|58.71|60.91|58.71|60.97|58.77|60.84|58.64|0
1645023030000|2022-02-16 14:50:30|60.97|58.77|60.91|58.71|60.97|58.77|60.78|58.58|0
1645023040000|2022-02-16 14:50:40|60.97|58.77|60.1|57.9|60.97|58.77|60.1|57.9|0
1645023050000|2022-02-16 14:50:50|60.04|57.84|59.06|56.86|60.04|57.84|59.06|56.86|0
1645023060000|2022-02-16 14:51:00|59.12|56.92|59.24|57.04|59.3|57.1|59.12|56.92|0
1645023070000|2022-02-16 14:51:10|59.3|57.1|59.3|57.1|59.3|57.1|59.18|56.98|0
1645023080000|2022-02-16 14:51:20|59.24|57.04|59.06|56.86|59.24|57.04|59.06|56.86|0
1645023090000|2022-02-16 14:51:30|59.24|57.04|59.42|57.22|59.42|57.22|59.24|57.04|0
1645023100000|2022-02-16 14:51:40|59.36|57.16|59.48|57.28|59.61|57.41|59.36|57.16|0
1645023110000|2022-02-16 14:51:50|59.36|57.16|59.42|57.22|59.42|57.22|59.36|57.16|0
1645023120000|2022-02-16 14:52:00|59.45|57.25|59.91|57.71|59.91|57.71|59.45|57.25|0
1645023130000|2022-02-16 14:52:10|61.87|59.67|61.71|59.51|62|59.8|61.71|59.51|0
1645023140000|2022-02-16 14:52:20|61.56|59.36|61.12|58.92|61.56|59.36|61.12|58.92|0
1645023150000|2022-02-16 14:52:30|60.81|58.61|59.7|57.5|60.81|58.61|59.7|57.5|0
1645023160000|2022-02-16 14:52:40|59.77|57.57|60.01|57.81|60.07|57.87|59.77|57.57|0
1645023170000|2022-02-16 14:52:50|60.2|58|60.2|58|60.2|58|60.2|58|0
1645023180000|2022-02-16 14:53:00|60.32|58.12|60.2|58|60.35|58.15|60.2|58|0
1645023190000|2022-02-16 14:53:10|60.07|57.87|60.32|58.12|60.32|58.12|60.07|57.87|0
1645023200000|2022-02-16 14:53:20|60.26|58.06|60.07|57.87|60.26|58.06|60.07|57.87|0
1645023210000|2022-02-16 14:53:30|60.01|57.81|60.01|57.81|60.07|57.87|60.01|57.81|0
1645023220000|2022-02-16 14:53:40|60.07|57.87|59.77|57.57|60.07|57.87|59.77|57.57|0
1645023230000|2022-02-16 14:53:50|59.83|57.63|59.83|57.63|59.83|57.63|59.77|57.57|0
1645023240000|2022-02-16 14:54:00|59.58|57.38|59.89|57.69|59.89|57.69|59.58|57.38|0
1645023250000|2022-02-16 14:54:10|59.83|57.63|59.95|57.75|60.01|57.81|59.83|57.63|0
1645023260000|2022-02-16 14:54:20|60.13|57.93|60.07|57.87|60.13|57.93|59.7|57.5|0
1645023270000|2022-02-16 14:54:30|59.83|57.63|59.77|57.57|59.83|57.63|59.7|57.5|0
1645023280000|2022-02-16 14:54:40|59.58|57.38|59.1|56.9|59.58|57.38|59.1|56.9|0
1645023290000|2022-02-16 14:54:50|59.31|57.11|59.58|57.38|59.58|57.38|59.31|57.11|0
1645023300000|2022-02-16 14:55:00|59.77|57.57|60.19|57.99|60.5|58.3|59.77|57.57|0
1645023310000|2022-02-16 14:55:10|60.5|58.3|60.13|57.93|60.5|58.3|60.13|57.93|0
1645023320000|2022-02-16 14:55:20|59.95|57.75|59.89|57.69|60.19|57.99|59.89|57.69|0
1645023330000|2022-02-16 14:55:30|59.83|57.63|59.46|57.26|59.83|57.63|59.4|57.2|0
1645023340000|2022-02-16 14:55:40|59.52|57.32|59.64|57.44|59.76|57.56|59.52|57.32|0
1645023350000|2022-02-16 14:55:50|59.79|57.59|59.89|57.69|59.89|57.69|59.79|57.59|0
1645023360000|2022-02-16 14:56:00|59.64|57.44|59.7|57.5|59.7|57.5|59.64|57.44|0
1645023370000|2022-02-16 14:56:10|59.83|57.63|59.7|57.5|59.83|57.63|59.7|57.5|0
1645023380000|2022-02-16 14:56:20|59.73|57.53|59.4|57.2|59.73|57.53|59.4|57.2|0
1645023390000|2022-02-16 14:56:30|59.46|57.26|59.4|57.2|59.46|57.26|59.28|57.08|0
1645023400000|2022-02-16 14:56:40|59.58|57.38|59.83|57.63|59.83|57.63|59.52|57.32|0
1645023410000|2022-02-16 14:56:50|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1645023420000|2022-02-16 14:57:00|59.73|57.53|60.01|57.81|60.19|57.99|59.73|57.53|0
1645023430000|2022-02-16 14:57:10|60.07|57.87|60.07|57.87|60.13|57.93|60.07|57.87|0
1645023440000|2022-02-16 14:57:20|60.01|57.81|60.25|58.05|60.25|58.05|59.95|57.75|0
1645023450000|2022-02-16 14:57:30|60.13|57.93|59.95|57.75|60.13|57.93|59.83|57.63|0
1645023460000|2022-02-16 14:57:40|59.35|57.15|61.64|59.44|61.64|59.44|59.35|57.15|0
1645023470000|2022-02-16 14:57:50|61.36|59.16|61.67|59.47|61.67|59.47|61.3|59.1|0
1645023480000|2022-02-16 14:58:00|61.61|59.41|60.06|57.86|61.61|59.41|59.94|57.74|0
1645023490000|2022-02-16 14:58:10|60.12|57.92|59.88|57.68|60.12|57.92|59.82|57.62|0
1645023500000|2022-02-16 14:58:20|59.76|57.56|60.06|57.86|60.06|57.86|59.76|57.56|0
1645023510000|2022-02-16 14:58:30|60.15|57.95|60.19|57.99|60.19|57.99|60.12|57.92|0
1645023520000|2022-02-16 14:58:40|60.25|58.05|60.28|58.08|60.31|58.11|60.19|57.99|0
1645023530000|2022-02-16 14:58:50|60.25|58.05|60|57.8|60.25|58.05|60|57.8|0
1645023540000|2022-02-16 14:59:00|59.76|57.56|59.69|57.49|59.76|57.56|59.63|57.43|0
1645023550000|2022-02-16 14:59:10|59.88|57.68|59.88|57.68|59.88|57.68|59.85|57.65|0
1645023560000|2022-02-16 14:59:20|59.85|57.65|60.06|57.86|60.06|57.86|59.76|57.56|0
1645023570000|2022-02-16 14:59:30|59.94|57.74|59.88|57.68|59.94|57.74|59.82|57.62|0
1645023580000|2022-02-16 14:59:40|59.82|57.62|59.97|57.77|60|57.8|59.82|57.62|0
1645023590000|2022-02-16 14:59:50|60.06|57.86|59.94|57.74|60.06|57.86|59.94|57.74|0
1645023600000|2022-02-16 15:00:00|59.63|57.43|59.03|56.83|59.63|57.43|59.03|56.83|0
1645023610000|2022-02-16 15:00:10|59.09|56.89|59.45|57.25|59.51|57.31|59.09|56.89|0
1645023620000|2022-02-16 15:00:20|59.33|57.13|59.63|57.43|59.63|57.43|59.33|57.13|0
1645023630000|2022-02-16 15:00:30|60|57.8|59.88|57.68|60|57.8|59.82|57.62|0
1645023640000|2022-02-16 15:00:40|60.12|57.92|60.8|58.6|60.8|58.6|60.12|57.92|0
1645023650000|2022-02-16 15:00:50|60.74|58.54|60.37|58.17|60.74|58.54|60.37|58.17|0
1645023660000|2022-02-16 15:01:00|60.43|58.23|60.8|58.6|60.8|58.6|60.43|58.23|0
1645023670000|2022-02-16 15:01:10|60.68|58.48|60.86|58.66|60.86|58.66|60.55|58.35|0
1645023680000|2022-02-16 15:01:20|60.74|58.54|60.92|58.72|60.92|58.72|60.68|58.48|0
1645023690000|2022-02-16 15:01:30|61.02|58.82|61.17|58.97|61.17|58.97|60.99|58.79|0
1645023700000|2022-02-16 15:01:40|61.05|58.85|60.92|58.72|61.11|58.91|60.92|58.72|0
1645023710000|2022-02-16 15:01:50|61.05|58.85|61.23|59.03|61.23|59.03|61.05|58.85|0
1645023720000|2022-02-16 15:02:00|61.11|58.91|60.68|58.48|61.11|58.91|60.68|58.48|0
1645023730000|2022-02-16 15:02:10|60.55|58.35|60.43|58.23|60.55|58.35|60.43|58.23|0
1645023740000|2022-02-16 15:02:20|60.34|58.14|60.68|58.48|60.68|58.48|60.25|58.05|0
1645023750000|2022-02-16 15:02:30|60.61|58.41|60.55|58.35|60.8|58.6|60.55|58.35|0
1645023760000|2022-02-16 15:02:40|60.68|58.48|60.61|58.41|60.68|58.48|60.61|58.41|0
1645023770000|2022-02-16 15:02:50|60.68|58.48|60.37|58.17|60.68|58.48|60.37|58.17|0
1645023780000|2022-02-16 15:03:00|60.43|58.23|60.37|58.17|60.68|58.48|60.37|58.17|0
1645023790000|2022-02-16 15:03:10|60.24|58.04|60.12|57.92|60.24|58.04|60.12|57.92|0
1645023800000|2022-02-16 15:03:20|60.37|58.17|60.18|57.98|60.43|58.23|60.18|57.98|0
1645023810000|2022-02-16 15:03:30|60.12|57.92|60.12|57.92|60.18|57.98|60.12|57.92|0
1645023820000|2022-02-16 15:03:40|60.06|57.86|60.12|57.92|60.18|57.98|60.06|57.86|0
1645023830000|2022-02-16 15:03:50|60.06|57.86|60.06|57.86|60.06|57.86|59.94|57.74|0
1645023840000|2022-02-16 15:04:00|59.97|57.77|59.88|57.68|60.06|57.86|59.75|57.55|0
1645023850000|2022-02-16 15:04:10|60.06|57.86|60.49|58.29|60.49|58.29|60.06|57.86|0
1645023860000|2022-02-16 15:04:20|60.37|58.17|60.37|58.17|60.43|58.23|60.34|58.14|0
1645023870000|2022-02-16 15:04:30|60.55|58.35|60.43|58.23|60.55|58.35|60.37|58.17|0
1645023880000|2022-02-16 15:04:40|60.4|58.2|60.4|58.2|60.43|58.23|60.24|58.04|0
1645023890000|2022-02-16 15:04:50|60.43|58.23|60.4|58.2|60.43|58.23|60.37|58.17|0
1645023900000|2022-02-16 15:05:00|60.49|58.29|60.24|58.04|60.49|58.29|60.24|58.04|0
1645023910000|2022-02-16 15:05:10|60.43|58.23|60.31|58.11|60.55|58.35|60.31|58.11|0
1645023920000|2022-02-16 15:05:20|60.12|57.92|60.27|58.07|60.27|58.07|60.12|57.92|0
1645023930000|2022-02-16 15:05:30|60.37|58.17|60.27|58.07|60.43|58.23|60.27|58.07|0
1645023940000|2022-02-16 15:05:40|60.37|58.17|60.61|58.41|60.61|58.41|60.37|58.17|0
1645023950000|2022-02-16 15:05:50|60.55|58.35|60.61|58.41|60.68|58.48|60.55|58.35|0
1645023960000|2022-02-16 15:06:00|60.7|58.5|60.98|58.78|60.98|58.78|60.7|58.5|0
1645023970000|2022-02-16 15:06:10|60.92|58.72|60.55|58.35|60.92|58.72|60.55|58.35|0
1645023980000|2022-02-16 15:06:20|60.43|58.23|60.4|58.2|60.43|58.23|60.37|58.17|0
1645023990000|2022-02-16 15:06:30|60.61|58.41|60.68|58.48|60.74|58.54|60.55|58.35|0
1645024000000|2022-02-16 15:06:40|60.67|58.47|60.74|58.54|60.74|58.54|60.67|58.47|0
1645024010000|2022-02-16 15:06:50|60.8|58.6|60.98|58.78|60.98|58.78|60.8|58.6|0
1645024020000|2022-02-16 15:07:00|60.92|58.72|61.11|58.91|61.11|58.91|60.92|58.72|0
1645024030000|2022-02-16 15:07:10|60.98|58.78|61.11|58.91|61.11|58.91|60.98|58.78|0
1645024040000|2022-02-16 15:07:20|61.17|58.97|61.08|58.88|61.17|58.97|61.08|58.88|0
1645024050000|2022-02-16 15:07:30|60.92|58.72|60.61|58.41|60.92|58.72|60.61|58.41|0
1645024060000|2022-02-16 15:07:40|60.49|58.29|60.55|58.35|60.61|58.41|60.49|58.29|0
1645024070000|2022-02-16 15:07:50|60.64|58.44|60.61|58.41|60.74|58.54|60.61|58.41|0
1645024080000|2022-02-16 15:08:00|60.67|58.47|60.61|58.41|60.67|58.47|60.61|58.41|0
1645024090000|2022-02-16 15:08:10|60.55|58.35|60.67|58.47|60.67|58.47|60.37|58.17|0
1645024100000|2022-02-16 15:08:20|60.55|58.35|60.61|58.41|60.61|58.41|60.55|58.35|0
1645024110000|2022-02-16 15:08:30|60.74|58.54|60.74|58.54|60.8|58.6|60.7|58.5|0
1645024120000|2022-02-16 15:08:40|60.61|58.41|60.61|58.41|60.67|58.47|60.55|58.35|0
1645024130000|2022-02-16 15:08:50|60.67|58.47|60.74|58.54|60.74|58.54|60.67|58.47|0
1645024140000|2022-02-16 15:09:00|60.67|58.47|60.58|58.38|60.67|58.47|60.49|58.29|0
1645024150000|2022-02-16 15:09:10|60.49|58.29|60.55|58.35|60.55|58.35|60.49|58.29|0
1645024160000|2022-02-16 15:09:20|60.64|58.44|60.55|58.35|60.67|58.47|60.55|58.35|0
1645024170000|2022-02-16 15:09:30|60.64|58.44|60.67|58.47|60.67|58.47|60.61|58.41|0
1645024180000|2022-02-16 15:09:40|60.61|58.41|60.64|58.44|60.67|58.47|60.55|58.35|0
1645024190000|2022-02-16 15:09:50|60.67|58.47|60.49|58.29|60.74|58.54|60.49|58.29|0
1645024200000|2022-02-16 15:10:00|60.55|58.35|60.43|58.23|60.55|58.35|60.43|58.23|0
1645024210000|2022-02-16 15:10:10|60.67|58.47|60.98|58.78|60.98|58.78|60.67|58.47|0
1645024220000|2022-02-16 15:10:20|60.92|58.72|61.05|58.85|61.05|58.85|60.92|58.72|0
1645024230000|2022-02-16 15:10:30|61.07|58.87|60.98|58.78|61.17|58.97|60.98|58.78|0
1645024240000|2022-02-16 15:10:40|60.8|58.6|60.67|58.47|60.8|58.6|60.61|58.41|0
1645024250000|2022-02-16 15:10:50|60.49|58.29|60.67|58.47|60.67|58.47|60.49|58.29|0
1645024260000|2022-02-16 15:11:00|60.61|58.41|60.3|58.1|60.61|58.41|60.3|58.1|0
1645024270000|2022-02-16 15:11:10|60.36|58.16|60.3|58.1|60.43|58.23|60.3|58.1|0
1645024280000|2022-02-16 15:11:20|60.18|57.98|59.93|57.73|60.24|58.04|59.93|57.73|0
1645024290000|2022-02-16 15:11:30|60.06|57.86|60.3|58.1|60.3|58.1|60.03|57.83|0
1645024300000|2022-02-16 15:11:40|60.55|58.35|60.67|58.47|60.67|58.47|60.55|58.35|0
1645024310000|2022-02-16 15:11:50|60.61|58.41|60.61|58.41|60.61|58.41|60.58|58.38|0
1645024320000|2022-02-16 15:12:00|60.67|58.47|60.61|58.41|60.7|58.5|60.61|58.41|0
1645024330000|2022-02-16 15:12:10|60.92|58.72|60.92|58.72|60.92|58.72|60.89|58.69|0
1645024340000|2022-02-16 15:12:20|60.98|58.78|61.29|59.09|61.36|59.16|60.98|58.78|0
1645024350000|2022-02-16 15:12:30|61.36|59.16|61.17|58.97|61.42|59.22|61.17|58.97|0
1645024360000|2022-02-16 15:12:40|60.98|58.78|60.92|58.72|61.04|58.84|60.92|58.72|0
1645024370000|2022-02-16 15:12:50|60.86|58.66|60.86|58.66|60.98|58.78|60.86|58.66|0
1645024380000|2022-02-16 15:13:00|60.98|58.78|61.11|58.91|61.11|58.91|60.98|58.78|0
1645024390000|2022-02-16 15:13:10|61.23|59.03|60.42|58.22|61.29|59.09|60.42|58.22|0
1645024400000|2022-02-16 15:13:20|60.36|58.16|60.67|58.47|60.67|58.47|60.36|58.16|0
1645024410000|2022-02-16 15:13:30|60.73|58.53|60.61|58.41|60.73|58.53|60.61|58.41|0
1645024420000|2022-02-16 15:13:40|60.49|58.29|60.49|58.29|60.55|58.35|60.49|58.29|0
1645024430000|2022-02-16 15:13:50|60.42|58.22|60.36|58.16|60.42|58.22|60.3|58.1|0
1645024440000|2022-02-16 15:14:00|60.3|58.1|60.18|57.98|60.36|58.16|60.18|57.98|0
1645024450000|2022-02-16 15:14:10|60.24|58.04|60.14|57.94|60.24|58.04|60.11|57.91|0
1645024460000|2022-02-16 15:14:20|60.11|57.91|59.99|57.79|60.11|57.91|59.99|57.79|0
1645024470000|2022-02-16 15:14:30|59.96|57.76|59.56|57.36|59.96|57.76|59.56|57.36|0
1645024480000|2022-02-16 15:14:40|59.38|57.18|59.56|57.36|59.59|57.39|59.38|57.18|0
1645024490000|2022-02-16 15:14:50|59.5|57.3|59.71|57.51|59.71|57.51|59.5|57.3|0
1645024500000|2022-02-16 15:15:00|59.62|57.42|59.81|57.61|59.93|57.73|59.62|57.42|0
1645024510000|2022-02-16 15:15:10|59.62|57.42|59.07|56.87|59.62|57.42|59.07|56.87|0
1645024520000|2022-02-16 15:15:20|58.95|56.75|59.13|56.93|59.19|56.99|58.95|56.75|0
1645024530000|2022-02-16 15:15:30|59.01|56.81|58.71|56.51|59.01|56.81|58.71|56.51|0
1645024540000|2022-02-16 15:15:40|58.77|56.57|58.77|56.57|58.86|56.66|58.71|56.51|0
1645024550000|2022-02-16 15:15:50|58.83|56.63|58.77|56.57|58.89|56.69|58.77|56.57|0
1645024560000|2022-02-16 15:16:00|58.89|56.69|59.13|56.93|59.13|56.93|58.89|56.69|0
1645024570000|2022-02-16 15:16:10|59.19|56.99|59.13|56.93|59.19|56.99|59.01|56.81|0
1645024580000|2022-02-16 15:16:20|59.07|56.87|59.19|56.99|59.19|56.99|59.07|56.87|0
1645024590000|2022-02-16 15:16:30|59.38|57.18|59.26|57.06|59.38|57.18|59.26|57.06|0
1645024600000|2022-02-16 15:16:40|59.19|56.99|59.13|56.93|59.26|57.06|59.13|56.93|0
1645024610000|2022-02-16 15:16:50|59.19|56.99|59.07|56.87|59.19|56.99|59.07|56.87|0
1645024620000|2022-02-16 15:17:00|59.28|57.08|58.83|56.63|59.28|57.08|58.83|56.63|0
1645024630000|2022-02-16 15:17:10|58.77|56.57|58.83|56.63|58.89|56.69|58.77|56.57|0
1645024640000|2022-02-16 15:17:20|58.77|56.57|59.01|56.81|59.01|56.81|58.77|56.57|0
1645024650000|2022-02-16 15:17:30|59.19|56.99|59.19|56.99|59.32|57.12|59.19|56.99|0
1645024660000|2022-02-16 15:17:40|59.13|56.93|59.13|56.93|59.25|57.05|59.13|56.93|0
1645024670000|2022-02-16 15:17:50|59.25|57.05|59.07|56.87|59.25|57.05|59.07|56.87|0
1645024680000|2022-02-16 15:18:00|58.89|56.69|59.07|56.87|59.19|56.99|58.89|56.69|0
1645024690000|2022-02-16 15:18:10|59.25|57.05|59.13|56.93|59.25|57.05|59.13|56.93|0
1645024700000|2022-02-16 15:18:20|59.25|57.05|59.38|57.18|59.38|57.18|59.25|57.05|0
1645024710000|2022-02-16 15:18:30|59.25|57.05|59.07|56.87|59.25|57.05|59.07|56.87|0
1645024720000|2022-02-16 15:18:40|58.95|56.75|58.83|56.63|58.95|56.75|58.83|56.63|0
1645024730000|2022-02-16 15:18:50|58.77|56.57|58.71|56.51|58.77|56.57|58.71|56.51|0
1645024740000|2022-02-16 15:19:00|58.59|56.39|58.59|56.39|58.71|56.51|58.59|56.39|0
1645024750000|2022-02-16 15:19:10|58.53|56.33|58.35|56.15|58.53|56.33|58.35|56.15|0
1645024760000|2022-02-16 15:19:20|58.22|56.02|57.92|55.72|58.22|56.02|57.92|55.72|0
1645024770000|2022-02-16 15:19:30|58.01|55.81|58.22|56.02|58.22|56.02|58.01|55.81|0
1645024780000|2022-02-16 15:19:40|58.41|56.21|58.31|56.11|58.47|56.27|58.22|56.02|0
1645024790000|2022-02-16 15:19:50|58.34|56.14|58.77|56.57|58.77|56.57|58.34|56.14|0
1645024800000|2022-02-16 15:20:00|58.71|56.51|58.55|56.35|58.71|56.51|58.55|56.35|0
1645024810000|2022-02-16 15:20:10|58.59|56.39|58.77|56.57|58.77|56.57|58.47|56.27|0
1645024820000|2022-02-16 15:20:20|58.74|56.54|58.89|56.69|58.89|56.69|58.74|56.54|0
1645024830000|2022-02-16 15:20:30|58.8|56.6|58.77|56.57|58.95|56.75|58.77|56.57|0
1645024840000|2022-02-16 15:20:40|58.65|56.45|58.59|56.39|58.71|56.51|58.59|56.39|0
1645024850000|2022-02-16 15:20:50|58.71|56.51|58.4|56.2|58.71|56.51|58.4|56.2|0
1645024860000|2022-02-16 15:21:00|58.47|56.27|58.43|56.23|58.53|56.33|58.43|56.23|0
1645024870000|2022-02-16 15:21:10|58.37|56.17|58.59|56.39|58.59|56.39|58.37|56.17|0
1645024880000|2022-02-16 15:21:20|58.46|56.26|58.59|56.39|58.59|56.39|58.46|56.26|0
1645024890000|2022-02-16 15:21:30|58.49|56.29|58.65|56.45|58.65|56.45|58.49|56.29|0
1645024900000|2022-02-16 15:21:40|58.61|56.41|58.89|56.69|58.89|56.69|58.61|56.41|0
1645024910000|2022-02-16 15:21:50|58.86|56.66|58.95|56.75|58.95|56.75|58.86|56.66|0
1645024920000|2022-02-16 15:22:00|59.19|56.99|59.07|56.87|59.25|57.05|59.07|56.87|0
1645024930000|2022-02-16 15:22:10|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1645024940000|2022-02-16 15:22:20|59.44|57.24|59.31|57.11|59.44|57.24|59.31|57.11|0
1645024950000|2022-02-16 15:22:30|59.22|57.02|59.38|57.18|59.38|57.18|59.22|57.02|0
1645024960000|2022-02-16 15:22:40|59.19|56.99|59.4|57.2|59.4|57.2|59.19|56.99|0
1645024970000|2022-02-16 15:22:50|59.31|57.11|59.37|57.17|59.37|57.17|59.25|57.05|0
1645024980000|2022-02-16 15:23:00|59.5|57.3|59.5|57.3|59.74|57.54|59.5|57.3|0
1645024990000|2022-02-16 15:23:10|59.56|57.36|59.37|57.17|59.56|57.36|59.37|57.17|0
1645025000000|2022-02-16 15:23:20|59.44|57.24|59.44|57.24|59.44|57.24|59.37|57.17|0
1645025010000|2022-02-16 15:23:30|59.37|57.17|59.44|57.24|59.44|57.24|59.37|57.17|0
1645025020000|2022-02-16 15:23:40|59.37|57.17|59.56|57.36|59.56|57.36|59.37|57.17|0
1645025030000|2022-02-16 15:23:50|59.5|57.3|59.5|57.3|59.53|57.33|59.5|57.3|0
1645025040000|2022-02-16 15:24:00|59.37|57.17|59.19|56.99|59.44|57.24|59.19|56.99|0
1645025050000|2022-02-16 15:24:10|59.44|57.24|59.74|57.54|59.74|57.54|59.4|57.2|0
1645025060000|2022-02-16 15:24:20|59.68|57.48|59.74|57.54|59.93|57.73|59.68|57.48|0
1645025070000|2022-02-16 15:24:30|59.8|57.6|59.93|57.73|59.93|57.73|59.8|57.6|0
1645025080000|2022-02-16 15:24:40|59.74|57.54|59.68|57.48|59.8|57.6|59.68|57.48|0
1645025090000|2022-02-16 15:24:50|59.74|57.54|59.71|57.51|59.74|57.54|59.68|57.48|0
1645025100000|2022-02-16 15:25:00|59.68|57.48|59.99|57.79|59.99|57.79|59.68|57.48|0
1645025110000|2022-02-16 15:25:10|60.11|57.91|59.12|56.92|60.17|57.97|59.12|56.92|0
1645025120000|2022-02-16 15:25:20|59.19|56.99|59.31|57.11|59.34|57.14|59.19|56.99|0
1645025130000|2022-02-16 15:25:30|59.25|57.05|59.18|56.98|59.25|57.05|59.18|56.98|0
1645025140000|2022-02-16 15:25:40|59.12|56.92|59.06|56.86|59.12|56.92|59.06|56.86|0
1645025150000|2022-02-16 15:25:50|58.97|56.77|59|56.8|59|56.8|58.94|56.74|0
1645025160000|2022-02-16 15:26:00|58.97|56.77|59.25|57.05|59.25|57.05|58.97|56.77|0
1645025170000|2022-02-16 15:26:10|58.82|56.62|58.76|56.56|58.82|56.62|58.76|56.56|0
1645025180000|2022-02-16 15:26:20|58.58|56.38|58.7|56.5|58.7|56.5|58.58|56.38|0
1645025190000|2022-02-16 15:26:30|58.64|56.44|58.6|56.4|58.64|56.44|58.58|56.38|0
1645025200000|2022-02-16 15:26:40|58.64|56.44|58.94|56.74|58.94|56.74|58.58|56.38|0
1645025210000|2022-02-16 15:26:50|58.97|56.77|59.12|56.92|59.15|56.95|58.97|56.77|0
1645025220000|2022-02-16 15:27:00|59|56.8|59.06|56.86|59.18|56.98|59|56.8|0
1645025230000|2022-02-16 15:27:10|59.18|56.98|59.12|56.92|59.18|56.98|59|56.8|0
1645025240000|2022-02-16 15:27:20|59.06|56.86|58.88|56.68|59.06|56.86|58.88|56.68|0
1645025250000|2022-02-16 15:27:30|59|56.8|58.94|56.74|59|56.8|58.94|56.74|0
1645025260000|2022-02-16 15:27:40|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1645025270000|2022-02-16 15:27:50|58.88|56.68|58.64|56.44|58.88|56.68|58.64|56.44|0
1645025280000|2022-02-16 15:28:00|58.94|56.74|59|56.8|59.06|56.86|58.94|56.74|0
1645025290000|2022-02-16 15:28:10|59.06|56.86|59.18|56.98|59.18|56.98|59.06|56.86|0
1645025300000|2022-02-16 15:28:20|59.25|57.05|59.18|56.98|59.31|57.11|59.18|56.98|0
1645025310000|2022-02-16 15:28:30|59.31|57.11|59.18|56.98|59.37|57.17|59.18|56.98|0
1645025320000|2022-02-16 15:28:40|59.31|57.11|59.37|57.17|59.43|57.23|59.31|57.11|0
1645025330000|2022-02-16 15:28:50|59.34|57.14|59.24|57.04|59.34|57.14|59.24|57.04|0
1645025340000|2022-02-16 15:29:00|59.31|57.11|59.49|57.29|59.49|57.29|59.31|57.11|0
1645025350000|2022-02-16 15:29:10|59.37|57.17|59.18|56.98|59.37|57.17|59.18|56.98|0
1645025360000|2022-02-16 15:29:20|59.12|56.92|59.37|57.17|59.37|57.17|59.12|56.92|0
1645025370000|2022-02-16 15:29:30|59.43|57.23|59.55|57.35|59.55|57.35|59.43|57.23|0
1645025380000|2022-02-16 15:29:40|59.46|57.26|59.67|57.47|59.67|57.47|59.46|57.26|0
1645025390000|2022-02-16 15:29:50|59.64|57.44|59.61|57.41|59.64|57.44|59.61|57.41|0
1645025400000|2022-02-16 15:30:00|59.67|57.47|59.43|57.23|59.67|57.47|59.31|57.11|0
1645025410000|2022-02-16 15:30:10|59.37|57.17|59.61|57.41|59.74|57.54|59.37|57.17|0
1645025420000|2022-02-16 15:30:20|59.55|57.35|59.24|57.04|59.55|57.35|59.24|57.04|0
1645025430000|2022-02-16 15:30:30|59.18|56.98|59.37|57.17|59.37|57.17|59.18|56.98|0
1645025440000|2022-02-16 15:30:40|59.18|56.98|59.4|57.2|59.43|57.23|59.18|56.98|0
1645025450000|2022-02-16 15:30:50|59.37|57.17|59.24|57.04|59.37|57.17|59.24|57.04|0
1645025460000|2022-02-16 15:31:00|59.12|56.92|59.49|57.29|59.49|57.29|59.06|56.86|0
1645025470000|2022-02-16 15:31:10|59.37|57.17|59.49|57.29|59.49|57.29|59.37|57.17|0
1645025480000|2022-02-16 15:31:20|59.61|57.41|59.49|57.29|59.73|57.53|59.49|57.29|0
1645025490000|2022-02-16 15:31:30|59.55|57.35|59.37|57.17|59.55|57.35|59.31|57.11|0
1645025500000|2022-02-16 15:31:40|59.31|57.11|59.49|57.29|59.49|57.29|59.31|57.11|0
1645025510000|2022-02-16 15:31:50|59.37|57.17|59.43|57.23|59.43|57.23|59.37|57.17|0
1645025520000|2022-02-16 15:32:00|59.4|57.2|59.18|56.98|59.4|57.2|59.18|56.98|0
1645025530000|2022-02-16 15:32:10|59.27|57.07|59.09|56.89|59.27|57.07|59.09|56.89|0
1645025540000|2022-02-16 15:32:20|59.12|56.92|59.18|56.98|59.3|57.1|59.12|56.92|0
1645025550000|2022-02-16 15:32:30|59.12|56.92|59.24|57.04|59.24|57.04|59.06|56.86|0
1645025560000|2022-02-16 15:32:40|59.18|56.98|59.18|56.98|59.18|56.98|59.12|56.92|0
1645025570000|2022-02-16 15:32:50|59.15|56.95|58.82|56.62|59.15|56.95|58.82|56.62|0
1645025580000|2022-02-16 15:33:00|58.94|56.74|59|56.8|59.06|56.86|58.94|56.74|0
1645025590000|2022-02-16 15:33:10|59.06|56.86|59.24|57.04|59.24|57.04|59.06|56.86|0
1645025600000|2022-02-16 15:33:20|59.3|57.1|59.3|57.1|59.3|57.1|59.27|57.07|0
1645025610000|2022-02-16 15:33:30|59.49|57.29|59.49|57.29|59.55|57.35|59.49|57.29|0
1645025620000|2022-02-16 15:33:40|59.55|57.35|59.55|57.35|59.73|57.53|59.55|57.35|0
1645025630000|2022-02-16 15:33:50|59.67|57.47|59.3|57.1|59.67|57.47|59.3|57.1|0
1645025640000|2022-02-16 15:34:00|59.43|57.23|59.43|57.23|59.49|57.29|59.43|57.23|0
1645025650000|2022-02-16 15:34:10|59.49|57.29|59.64|57.44|59.64|57.44|59.49|57.29|0
1645025660000|2022-02-16 15:34:20|59.55|57.35|59.55|57.35|59.55|57.35|59.49|57.29|0
1645025670000|2022-02-16 15:34:30|59.49|57.29|59.49|57.29|59.49|57.29|59.37|57.17|0
1645025680000|2022-02-16 15:34:40|59.55|57.35|59.67|57.47|59.67|57.47|59.55|57.35|0
1645025690000|2022-02-16 15:34:50|59.73|57.53|59.73|57.53|59.73|57.53|59.55|57.35|0
1645025700000|2022-02-16 15:35:00|59.67|57.47|60.1|57.9|60.1|57.9|59.67|57.47|0
1645025710000|2022-02-16 15:35:10|60.23|58.03|60.07|57.87|60.23|58.03|60.07|57.87|0
1645025720000|2022-02-16 15:35:20|60.1|57.9|59.92|57.72|60.1|57.9|59.92|57.72|0
1645025730000|2022-02-16 15:35:30|60.04|57.84|60.23|58.03|60.29|58.09|60.04|57.84|0
1645025740000|2022-02-16 15:35:40|60.17|57.97|60.2|58|60.2|58|60.17|57.97|0
1645025750000|2022-02-16 15:35:50|60.17|57.97|60.17|57.97|60.23|58.03|60.1|57.9|0
1645025760000|2022-02-16 15:36:00|60.23|58.03|60.04|57.84|60.23|58.03|60.04|57.84|0
1645025770000|2022-02-16 15:36:10|60.1|57.9|59.98|57.78|60.1|57.9|59.98|57.78|0
1645025780000|2022-02-16 15:36:20|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1645025790000|2022-02-16 15:36:30|59.86|57.66|59.79|57.59|59.92|57.72|59.79|57.59|0
1645025800000|2022-02-16 15:36:40|59.92|57.72|60.1|57.9|60.1|57.9|59.92|57.72|0
1645025810000|2022-02-16 15:36:50|59.92|57.72|60.1|57.9|60.1|57.9|59.92|57.72|0
1645025820000|2022-02-16 15:37:00|60.04|57.84|60.04|57.84|60.04|57.84|59.92|57.72|0
1645025830000|2022-02-16 15:37:10|59.98|57.78|59.92|57.72|60.04|57.84|59.92|57.72|0
1645025840000|2022-02-16 15:37:20|59.86|57.66|59.86|57.66|59.92|57.72|59.86|57.66|0
1645025850000|2022-02-16 15:37:30|59.92|57.72|59.92|57.72|59.92|57.72|59.86|57.66|0
1645025860000|2022-02-16 15:37:40|59.98|57.78|59.86|57.66|59.98|57.78|59.86|57.66|0
1645025870000|2022-02-16 15:37:50|59.82|57.62|59.79|57.59|59.82|57.62|59.73|57.53|0
1645025880000|2022-02-16 15:38:00|59.73|57.53|59.43|57.23|59.73|57.53|59.36|57.16|0
1645025890000|2022-02-16 15:38:10|59.55|57.35|59.49|57.29|59.67|57.47|59.49|57.29|0
1645025900000|2022-02-16 15:38:20|59.43|57.23|59.49|57.29|59.49|57.29|59.43|57.23|0
1645025910000|2022-02-16 15:38:30|59.43|57.23|59.55|57.35|59.61|57.41|59.43|57.23|0
1645025920000|2022-02-16 15:38:40|59.49|57.29|59.42|57.22|59.55|57.35|59.42|57.22|0
1645025930000|2022-02-16 15:38:50|59.55|57.35|59.42|57.22|59.55|57.35|59.3|57.1|0
1645025940000|2022-02-16 15:39:00|59.55|57.35|59.55|57.35|59.61|57.41|59.55|57.35|0
1645025950000|2022-02-16 15:39:10|59.42|57.22|59.42|57.22|59.61|57.41|59.42|57.22|0
1645025960000|2022-02-16 15:39:20|59.36|57.16|59.24|57.04|59.36|57.16|59.24|57.04|0
1645025970000|2022-02-16 15:39:30|59.36|57.16|59.49|57.29|59.49|57.29|59.36|57.16|0
1645025980000|2022-02-16 15:39:40|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1645025990000|2022-02-16 15:39:50|59.61|57.41|59.67|57.47|59.67|57.47|59.61|57.41|0
1645026000000|2022-02-16 15:40:00|59.49|57.29|59.42|57.22|59.55|57.35|59.42|57.22|0
1645026010000|2022-02-16 15:40:10|59.45|57.25|59.49|57.29|59.55|57.35|59.45|57.25|0
1645026020000|2022-02-16 15:40:20|59.45|57.25|59.49|57.29|59.55|57.35|59.45|57.25|0
1645026030000|2022-02-16 15:40:30|59.42|57.22|59.36|57.16|59.42|57.22|59.36|57.16|0
1645026040000|2022-02-16 15:40:40|59.06|56.86|59.36|57.16|59.36|57.16|59.06|56.86|0
1645026050000|2022-02-16 15:40:50|59.55|57.35|59.49|57.29|59.55|57.35|59.49|57.29|0
1645026060000|2022-02-16 15:41:00|59.36|57.16|59.67|57.47|59.67|57.47|59.36|57.16|0
1645026070000|2022-02-16 15:41:10|59.61|57.41|59.67|57.47|59.79|57.59|59.61|57.41|0
1645026080000|2022-02-16 15:41:20|59.51|57.31|59.42|57.22|59.51|57.31|59.42|57.22|0
1645026090000|2022-02-16 15:41:30|59.36|57.16|59.18|56.98|59.36|57.16|59.18|56.98|0
1645026100000|2022-02-16 15:41:40|59.15|56.95|59.24|57.04|59.24|57.04|59.15|56.95|0
1645026110000|2022-02-16 15:41:50|59.12|56.92|59.06|56.86|59.12|56.92|59.06|56.86|0
1645026120000|2022-02-16 15:42:00|59|56.8|58.75|56.55|59|56.8|58.63|56.43|0
1645026130000|2022-02-16 15:42:10|58.93|56.73|59.12|56.92|59.12|56.92|58.93|56.73|0
1645026140000|2022-02-16 15:42:20|58.87|56.67|58.87|56.67|58.87|56.67|58.81|56.61|0
1645026150000|2022-02-16 15:42:30|59|56.8|58.93|56.73|59|56.8|58.93|56.73|0
1645026160000|2022-02-16 15:42:40|58.87|56.67|58.81|56.61|58.87|56.67|58.75|56.55|0
1645026170000|2022-02-16 15:42:50|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1645026180000|2022-02-16 15:43:00|58.93|56.73|59.12|56.92|59.12|56.92|58.93|56.73|0
1645026190000|2022-02-16 15:43:10|59.06|56.86|59.06|56.86|59.06|56.86|59|56.8|0
1645026200000|2022-02-16 15:43:20|58.99|56.79|59.12|56.92|59.18|56.98|58.99|56.79|0
1645026210000|2022-02-16 15:43:30|59.18|56.98|59.3|57.1|59.3|57.1|59.18|56.98|0
1645026220000|2022-02-16 15:43:40|59.42|57.22|59.73|57.53|59.73|57.53|59.42|57.22|0
1645026230000|2022-02-16 15:43:50|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1645026240000|2022-02-16 15:44:00|59.79|57.59|59.64|57.44|59.79|57.59|59.61|57.41|0
1645026250000|2022-02-16 15:44:10|59.61|57.41|59.67|57.47|59.67|57.47|59.55|57.35|0
1645026260000|2022-02-16 15:44:20|59.73|57.53|59.79|57.59|59.91|57.71|59.73|57.53|0
1645026270000|2022-02-16 15:44:30|59.67|57.47|59.73|57.53|59.79|57.59|59.67|57.47|0
1645026280000|2022-02-16 15:44:40|59.67|57.47|59.79|57.59|59.79|57.59|59.61|57.41|0
1645026290000|2022-02-16 15:44:50|59.85|57.65|59.91|57.71|59.91|57.71|59.85|57.65|0
1645026300000|2022-02-16 15:45:00|59.85|57.65|59.91|57.71|59.91|57.71|59.73|57.53|0
1645026310000|2022-02-16 15:45:10|60.16|57.96|59.98|57.78|60.16|57.96|59.98|57.78|0
1645026320000|2022-02-16 15:45:20|60.04|57.84|60.04|57.84|60.04|57.84|59.98|57.78|0
1645026330000|2022-02-16 15:45:30|60.07|57.87|59.91|57.71|60.1|57.9|59.91|57.71|0
1645026340000|2022-02-16 15:45:40|59.79|57.59|59.73|57.53|59.82|57.62|59.73|57.53|0
1645026350000|2022-02-16 15:45:50|59.67|57.47|59.73|57.53|59.73|57.53|59.61|57.41|0
1645026360000|2022-02-16 15:46:00|59.67|57.47|59.42|57.22|59.67|57.47|59.42|57.22|0
1645026370000|2022-02-16 15:46:10|59.48|57.28|59.42|57.22|59.48|57.28|59.36|57.16|0
1645026380000|2022-02-16 15:46:20|59.45|57.25|59.42|57.22|59.54|57.34|59.42|57.22|0
1645026390000|2022-02-16 15:46:30|59.45|57.25|59.48|57.28|59.48|57.28|59.36|57.16|0
1645026400000|2022-02-16 15:46:40|59.42|57.22|59.36|57.16|59.42|57.22|59.3|57.1|0
1645026410000|2022-02-16 15:46:50|59.42|57.22|59.36|57.16|59.42|57.22|59.3|57.1|0
1645026420000|2022-02-16 15:47:00|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1645026430000|2022-02-16 15:47:10|59.36|57.16|59.3|57.1|59.36|57.16|59.3|57.1|0
1645026440000|2022-02-16 15:47:20|59.36|57.16|58.56|56.36|59.36|57.16|58.53|56.33|0
1645026450000|2022-02-16 15:47:30|58.5|56.3|58.5|56.3|58.5|56.3|58.44|56.24|0
1645026460000|2022-02-16 15:47:40|58.41|56.21|58.38|56.18|58.41|56.21|58.38|56.18|0
1645026470000|2022-02-16 15:47:50|58.44|56.24|58.44|56.24|58.5|56.3|58.38|56.18|0
1645026480000|2022-02-16 15:48:00|58.5|56.3|58.5|56.3|58.5|56.3|58.47|56.27|0
1645026490000|2022-02-16 15:48:10|58.56|56.36|58.62|56.42|58.62|56.42|58.56|56.36|0
1645026500000|2022-02-16 15:48:20|58.56|56.36|58.26|56.06|58.56|56.36|58.26|56.06|0
1645026510000|2022-02-16 15:48:30|58.32|56.12|58.26|56.06|58.32|56.12|58.26|56.06|0
1645026520000|2022-02-16 15:48:40|58.32|56.12|58.26|56.06|58.32|56.12|58.26|56.06|0
1645026530000|2022-02-16 15:48:50|58.32|56.12|58.32|56.12|58.38|56.18|58.32|56.12|0
1645026540000|2022-02-16 15:49:00|58.38|56.18|58.62|56.42|58.62|56.42|58.38|56.18|0
1645026550000|2022-02-16 15:49:10|58.56|56.36|58.56|56.36|58.62|56.42|58.5|56.3|0
1645026560000|2022-02-16 15:49:20|58.62|56.42|58.68|56.48|58.68|56.48|58.62|56.42|0
1645026570000|2022-02-16 15:49:30|58.65|56.45|58.62|56.42|58.65|56.45|58.56|56.36|0
1645026580000|2022-02-16 15:49:40|58.53|56.33|58.32|56.12|58.56|56.36|58.32|56.12|0
1645026590000|2022-02-16 15:49:50|58.38|56.18|58.44|56.24|58.44|56.24|58.38|56.18|0
1645026600000|2022-02-16 15:50:00|58.38|56.18|58.62|56.42|58.62|56.42|58.38|56.18|0
1645026610000|2022-02-16 15:50:10|58.56|56.36|58.74|56.54|58.74|56.54|58.56|56.36|0
1645026620000|2022-02-16 15:50:20|58.68|56.48|58.68|56.48|58.74|56.54|58.68|56.48|0
1645026630000|2022-02-16 15:50:30|58.74|56.54|58.8|56.6|58.8|56.6|58.74|56.54|0
1645026640000|2022-02-16 15:50:40|58.77|56.57|58.8|56.6|58.8|56.6|58.74|56.54|0
1645026650000|2022-02-16 15:50:50|58.74|56.54|58.92|56.72|58.92|56.72|58.74|56.54|0
1645026660000|2022-02-16 15:51:00|59.05|56.85|59.17|56.97|59.17|56.97|59.05|56.85|0
1645026670000|2022-02-16 15:51:10|59.23|57.03|59.35|57.15|59.35|57.15|59.23|57.03|0
1645026680000|2022-02-16 15:51:20|59.42|57.22|59.42|57.22|59.48|57.28|59.42|57.22|0
1645026690000|2022-02-16 15:51:30|59.35|57.15|59.23|57.03|59.35|57.15|59.23|57.03|0
1645026700000|2022-02-16 15:51:40|59.35|57.15|59.35|57.15|59.42|57.22|59.23|57.03|0
1645026710000|2022-02-16 15:51:50|59.29|57.09|59.29|57.09|59.29|57.09|59.23|57.03|0
1645026720000|2022-02-16 15:52:00|59.17|56.97|59.11|56.91|59.17|56.97|59.05|56.85|0
1645026730000|2022-02-16 15:52:10|59.05|56.85|59.17|56.97|59.17|56.97|59.05|56.85|0
1645026740000|2022-02-16 15:52:20|59.11|56.91|59.05|56.85|59.11|56.91|59.05|56.85|0
1645026750000|2022-02-16 15:52:30|58.92|56.72|59.05|56.85|59.05|56.85|58.92|56.72|0
1645026760000|2022-02-16 15:52:40|58.86|56.66|58.86|56.66|58.86|56.66|58.74|56.54|0
1645026770000|2022-02-16 15:52:50|58.99|56.79|58.86|56.66|58.99|56.79|58.8|56.6|0
1645026780000|2022-02-16 15:53:00|58.92|56.72|58.68|56.48|58.92|56.72|58.68|56.48|0
1645026790000|2022-02-16 15:53:10|58.86|56.66|58.86|56.66|58.86|56.66|58.74|56.54|0
1645026800000|2022-02-16 15:53:20|58.92|56.72|58.86|56.66|58.92|56.72|58.86|56.66|0
1645026810000|2022-02-16 15:53:30|58.99|56.79|58.99|56.79|59.05|56.85|58.99|56.79|0
1645026820000|2022-02-16 15:53:40|59.05|56.85|59.05|56.85|59.05|56.85|58.99|56.79|0
1645026830000|2022-02-16 15:53:50|59.01|56.81|58.86|56.66|59.01|56.81|58.86|56.66|0
1645026840000|2022-02-16 15:54:00|58.77|56.57|58.8|56.6|58.8|56.6|58.74|56.54|0
1645026850000|2022-02-16 15:54:10|58.74|56.54|58.8|56.6|58.8|56.6|58.68|56.48|0
1645026860000|2022-02-16 15:54:20|58.74|56.54|58.62|56.42|58.74|56.54|58.62|56.42|0
1645026870000|2022-02-16 15:54:30|58.68|56.48|58.8|56.6|58.8|56.6|58.62|56.42|0
1645026880000|2022-02-16 15:54:40|58.92|56.72|58.98|56.78|59.05|56.85|58.92|56.72|0
1645026890000|2022-02-16 15:54:50|59.01|56.81|59.11|56.91|59.11|56.91|59.01|56.81|0
1645026900000|2022-02-16 15:55:00|59.05|56.85|58.92|56.72|59.05|56.85|58.92|56.72|0
1645026910000|2022-02-16 15:55:10|58.86|56.66|58.86|56.66|58.92|56.72|58.8|56.6|0
1645026920000|2022-02-16 15:55:20|58.8|56.6|58.83|56.63|58.86|56.66|58.8|56.6|0
1645026930000|2022-02-16 15:55:30|58.86|56.66|58.68|56.48|58.86|56.66|58.68|56.48|0
1645026940000|2022-02-16 15:55:40|58.62|56.42|58.68|56.48|58.68|56.48|58.56|56.36|0
1645026950000|2022-02-16 15:55:50|58.56|56.36|58.5|56.3|58.62|56.42|58.5|56.3|0
1645026960000|2022-02-16 15:56:00|58.56|56.36|58.37|56.17|58.56|56.36|58.37|56.17|0
1645026970000|2022-02-16 15:56:10|58.31|56.11|58.43|56.23|58.43|56.23|58.31|56.11|0
1645026980000|2022-02-16 15:56:20|58.37|56.17|58.31|56.11|58.43|56.23|58.31|56.11|0
1645026990000|2022-02-16 15:56:30|58.34|56.14|58.37|56.17|58.37|56.17|58.31|56.11|0
1645027000000|2022-02-16 15:56:40|58.25|56.05|58.37|56.17|58.37|56.17|58.25|56.05|0
1645027010000|2022-02-16 15:56:50|58.31|56.11|58.31|56.11|58.37|56.17|58.31|56.11|0
1645027020000|2022-02-16 15:57:00|58.34|56.14|58.25|56.05|58.34|56.14|58.25|56.05|0
1645027030000|2022-02-16 15:57:10|58.19|55.99|58.31|56.11|58.31|56.11|58.19|55.99|0
1645027040000|2022-02-16 15:57:20|58.5|56.3|58.56|56.36|58.56|56.36|58.5|56.3|0
1645027050000|2022-02-16 15:57:30|58.5|56.3|58.62|56.42|58.62|56.42|58.43|56.23|0
1645027070000|2022-02-16 15:57:50|58.56|56.36|58.19|55.99|58.56|56.36|58.19|55.99|0
1645027080000|2022-02-16 15:58:00|58.25|56.05|58.31|56.11|58.5|56.3|58.25|56.05|0
1645027090000|2022-02-16 15:58:10|58.25|56.05|58.19|55.99|58.25|56.05|58.19|55.99|0
1645027100000|2022-02-16 15:58:20|58.13|55.93|58.31|56.11|58.31|56.11|58.13|55.93|0
1645027110000|2022-02-16 15:58:30|58.25|56.05|58.25|56.05|58.31|56.11|58.25|56.05|0
1645027120000|2022-02-16 15:58:40|58.19|55.99|58.28|56.08|58.28|56.08|58.19|55.99|0
1645027130000|2022-02-16 15:58:50|58.22|56.02|58.07|55.87|58.22|56.02|57.86|55.66|0
1645027140000|2022-02-16 15:59:00|58.01|55.81|58.13|55.93|58.13|55.93|58.01|55.81|0
1645027150000|2022-02-16 15:59:10|58.07|55.87|57.89|55.69|58.07|55.87|57.89|55.69|0
1645027160000|2022-02-16 15:59:20|57.95|55.75|57.89|55.69|57.95|55.75|57.89|55.69|0
1645027170000|2022-02-16 15:59:30|57.83|55.63|57.71|55.51|57.83|55.63|57.71|55.51|0
1645027180000|2022-02-16 15:59:40|57.77|55.57|58.07|55.87|58.07|55.87|57.77|55.57|0
1645027190000|2022-02-16 15:59:50|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1645027200000|2022-02-16 16:00:00|58.31|56.11|58.31|56.11|58.43|56.23|58.19|55.99|0
1645027210000|2022-02-16 16:00:10|58.49|56.29|58.25|56.05|58.49|56.29|58.25|56.05|0
1645027220000|2022-02-16 16:00:20|58.19|55.99|58.25|56.05|58.31|56.11|58.19|55.99|0
1645027230000|2022-02-16 16:00:30|58.19|55.99|58.25|56.05|58.25|56.05|58.13|55.93|0
1645027240000|2022-02-16 16:00:40|58.31|56.11|58.25|56.05|58.31|56.11|58.25|56.05|0
1645027250000|2022-02-16 16:00:50|58.13|55.93|58.31|56.11|58.37|56.17|58.13|55.93|0
1645027260000|2022-02-16 16:01:00|58.37|56.17|58.13|55.93|58.37|56.17|58.07|55.87|0
1645027270000|2022-02-16 16:01:10|58.25|56.05|58.19|55.99|58.25|56.05|58.13|55.93|0
1645027280000|2022-02-16 16:01:20|58.07|55.87|58.25|56.05|58.25|56.05|58.07|55.87|0
1645027290000|2022-02-16 16:01:30|58.31|56.11|58.13|55.93|58.31|56.11|58.13|55.93|0
1645027300000|2022-02-16 16:01:40|58.01|55.81|58.07|55.87|58.07|55.87|58.01|55.81|0
1645027310000|2022-02-16 16:01:50|58.13|55.93|58.19|55.99|58.19|55.99|58.13|55.93|0
1645027320000|2022-02-16 16:02:00|58.25|56.05|58.31|56.11|58.43|56.23|58.25|56.05|0
1645027330000|2022-02-16 16:02:10|58.37|56.17|58.49|56.29|58.49|56.29|58.37|56.17|0
1645027340000|2022-02-16 16:02:20|58.43|56.23|58.49|56.29|58.55|56.35|58.43|56.23|0
1645027350000|2022-02-16 16:02:30|58.55|56.35|58.49|56.29|58.55|56.35|58.49|56.29|0
1645027360000|2022-02-16 16:02:40|58.52|56.32|58.74|56.54|58.74|56.54|58.49|56.29|0
1645027370000|2022-02-16 16:02:50|58.62|56.42|58.74|56.54|58.74|56.54|58.62|56.42|0
1645027380000|2022-02-16 16:03:00|58.86|56.66|58.92|56.72|58.98|56.78|58.86|56.66|0
1645027390000|2022-02-16 16:03:10|58.86|56.66|58.98|56.78|58.98|56.78|58.86|56.66|0
1645027400000|2022-02-16 16:03:20|58.92|56.72|58.74|56.54|58.92|56.72|58.68|56.48|0
1645027410000|2022-02-16 16:03:30|58.8|56.6|58.68|56.48|58.8|56.6|58.68|56.48|0
1645027420000|2022-02-16 16:03:40|58.74|56.54|58.68|56.48|58.74|56.54|58.68|56.48|0
1645027430000|2022-02-16 16:03:50|58.77|56.57|58.8|56.6|58.86|56.66|58.74|56.54|0
1645027440000|2022-02-16 16:04:00|58.77|56.57|58.86|56.66|58.92|56.72|58.77|56.57|0
1645027450000|2022-02-16 16:04:10|58.92|56.72|58.83|56.63|58.92|56.72|58.8|56.6|0
1645027460000|2022-02-16 16:04:20|58.74|56.54|58.86|56.66|58.92|56.72|58.74|56.54|0
1645027470000|2022-02-16 16:04:30|58.92|56.72|59.1|56.9|59.1|56.9|58.92|56.72|0
1645027480000|2022-02-16 16:04:40|59.04|56.84|59.04|56.84|59.1|56.9|59.04|56.84|0
1645027490000|2022-02-16 16:04:50|58.92|56.72|58.98|56.78|58.98|56.78|58.92|56.72|0
1645027500000|2022-02-16 16:05:00|58.86|56.66|58.8|56.6|58.92|56.72|58.8|56.6|0
1645027510000|2022-02-16 16:05:10|58.74|56.54|58.8|56.6|58.8|56.6|58.74|56.54|0
1645027520000|2022-02-16 16:05:20|58.74|56.54|58.8|56.6|58.8|56.6|58.74|56.54|0
1645027530000|2022-02-16 16:05:30|58.74|56.54|58.68|56.48|58.74|56.54|58.68|56.48|0
1645027540000|2022-02-16 16:05:40|58.8|56.6|58.74|56.54|58.8|56.6|58.68|56.48|0
1645027550000|2022-02-16 16:05:50|58.67|56.47|58.55|56.35|58.67|56.47|58.55|56.35|0
1645027560000|2022-02-16 16:06:00|58.31|56.11|58.07|55.87|58.31|56.11|57.95|55.75|0
1645027570000|2022-02-16 16:06:10|58.13|55.93|58.07|55.87|58.13|55.93|58.07|55.87|0
1645027580000|2022-02-16 16:06:20|58.01|55.81|58.01|55.81|58.01|55.81|57.95|55.75|0
1645027590000|2022-02-16 16:06:30|58.13|55.93|58.31|56.11|58.31|56.11|58.13|55.93|0
1645027600000|2022-02-16 16:06:40|58.19|55.99|58.31|56.11|58.31|56.11|58.19|55.99|0
1645027610000|2022-02-16 16:06:50|58.37|56.17|58.43|56.23|58.49|56.29|58.37|56.17|0
1645027620000|2022-02-16 16:07:00|58.49|56.29|58.67|56.47|58.67|56.47|58.49|56.29|0
1645027630000|2022-02-16 16:07:10|58.8|56.6|59.29|57.09|59.29|57.09|58.8|56.6|0
1645027640000|2022-02-16 16:07:20|59.53|57.33|59.78|57.58|59.78|57.58|59.53|57.33|0
1645027650000|2022-02-16 16:07:30|59.66|57.46|59.66|57.46|59.66|57.46|59.41|57.21|0
1645027660000|2022-02-16 16:07:40|59.72|57.52|59.59|57.39|59.72|57.52|59.59|57.39|0
1645027670000|2022-02-16 16:07:50|59.53|57.33|59.41|57.21|59.53|57.33|59.41|57.21|0
1645027680000|2022-02-16 16:08:00|59.35|57.15|59.23|57.03|59.35|57.15|59.23|57.03|0
1645027690000|2022-02-16 16:08:10|59.29|57.09|59.29|57.09|59.41|57.21|59.29|57.09|0
1645027700000|2022-02-16 16:08:20|59.41|57.21|59.41|57.21|59.41|57.21|59.35|57.15|0
1645027710000|2022-02-16 16:08:30|59.47|57.27|59.53|57.33|59.59|57.39|59.41|57.21|0
1645027720000|2022-02-16 16:08:40|59.59|57.39|59.59|57.39|59.66|57.46|59.59|57.39|0
1645027730000|2022-02-16 16:08:50|59.53|57.33|59.44|57.24|59.53|57.33|59.41|57.21|0
1645027740000|2022-02-16 16:09:00|59.59|57.39|59.78|57.58|59.78|57.58|59.59|57.39|0
1645027750000|2022-02-16 16:09:10|59.72|57.52|59.78|57.58|59.84|57.64|59.72|57.52|0
1645027760000|2022-02-16 16:09:20|59.72|57.52|59.84|57.64|59.84|57.64|59.66|57.46|0
1645027770000|2022-02-16 16:09:30|59.66|57.46|59.66|57.46|59.66|57.46|59.59|57.39|0
1645027780000|2022-02-16 16:09:40|59.59|57.39|59.66|57.46|59.66|57.46|59.59|57.39|0
1645027790000|2022-02-16 16:09:50|59.59|57.39|59.41|57.21|59.59|57.39|59.41|57.21|0
1645027800000|2022-02-16 16:10:00|59.53|57.33|59.41|57.21|59.53|57.33|59.35|57.15|0
1645027810000|2022-02-16 16:10:10|59.38|57.18|59.38|57.18|59.41|57.21|59.38|57.18|0
1645027820000|2022-02-16 16:10:20|59.35|57.15|59.35|57.15|59.35|57.15|59.29|57.09|0
1645027830000|2022-02-16 16:10:30|59.41|57.21|59.5|57.3|59.5|57.3|59.41|57.21|0
1645027840000|2022-02-16 16:10:40|59.47|57.27|59.41|57.21|59.47|57.27|59.38|57.18|0
1645027850000|2022-02-16 16:10:50|59.29|57.09|59.35|57.15|59.35|57.15|59.29|57.09|0
1645027860000|2022-02-16 16:11:00|59.22|57.02|59.47|57.27|59.47|57.27|59.22|57.02|0
1645027870000|2022-02-16 16:11:10|59.53|57.33|59.29|57.09|59.53|57.33|59.29|57.09|0
1645027880000|2022-02-16 16:11:20|59.35|57.15|59.29|57.09|59.41|57.21|59.29|57.09|0
1645027890000|2022-02-16 16:11:30|59.35|57.15|59.44|57.24|59.44|57.24|59.29|57.09|0
1645027900000|2022-02-16 16:11:40|59.35|57.15|59.29|57.09|59.35|57.15|59.29|57.09|0
1645027910000|2022-02-16 16:11:50|59.22|57.02|59.47|57.27|59.47|57.27|59.22|57.02|0
1645027920000|2022-02-16 16:12:00|59.56|57.36|59.35|57.15|59.59|57.39|59.35|57.15|0
1645027930000|2022-02-16 16:12:10|59.41|57.21|59.22|57.02|59.41|57.21|59.22|57.02|0
1645027940000|2022-02-16 16:12:20|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1645027950000|2022-02-16 16:12:30|59.04|56.84|59.1|56.9|59.16|56.96|59.04|56.84|0
1645027960000|2022-02-16 16:12:40|59.04|56.84|59.16|56.96|59.16|56.96|59.04|56.84|0
1645027970000|2022-02-16 16:12:50|59.22|57.02|59.22|57.02|59.22|57.02|59.04|56.84|0
1645027980000|2022-02-16 16:13:00|59.16|56.96|59.1|56.9|59.16|56.96|59.1|56.9|0
1645027990000|2022-02-16 16:13:10|59.16|56.96|59.04|56.84|59.16|56.96|58.92|56.72|0
1645028000000|2022-02-16 16:13:20|58.98|56.78|58.92|56.72|58.98|56.78|58.86|56.66|0
1645028010000|2022-02-16 16:13:30|58.86|56.66|58.92|56.72|58.92|56.72|58.86|56.66|0
1645028020000|2022-02-16 16:13:40|58.98|56.78|58.98|56.78|58.98|56.78|58.92|56.72|0
1645028030000|2022-02-16 16:13:50|59.04|56.84|59.1|56.9|59.1|56.9|59.04|56.84|0
1645028040000|2022-02-16 16:14:00|59.16|56.96|59.16|56.96|59.28|57.08|59.16|56.96|0
1645028050000|2022-02-16 16:14:10|59.22|57.02|58.92|56.72|59.22|57.02|58.92|56.72|0
1645028060000|2022-02-16 16:14:20|58.98|56.78|58.85|56.65|59.04|56.84|58.85|56.65|0
1645028070000|2022-02-16 16:14:30|58.92|56.72|58.98|56.78|59.01|56.81|58.92|56.72|0
1645028080000|2022-02-16 16:14:40|58.85|56.65|58.85|56.65|58.92|56.72|58.85|56.65|0
1645028090000|2022-02-16 16:14:50|58.88|56.68|58.92|56.72|58.92|56.72|58.88|56.68|0
1645028100000|2022-02-16 16:15:00|59.04|56.84|58.98|56.78|59.04|56.84|58.92|56.72|0
1645028110000|2022-02-16 16:15:10|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1645028120000|2022-02-16 16:15:20|58.98|56.78|59.1|56.9|59.1|56.9|58.98|56.78|0
1645028130000|2022-02-16 16:15:30|58.98|56.78|59.04|56.84|59.04|56.84|58.98|56.78|0
1645028140000|2022-02-16 16:15:40|58.98|56.78|58.88|56.68|59.04|56.84|58.88|56.68|0
1645028150000|2022-02-16 16:15:50|58.85|56.65|58.85|56.65|58.98|56.78|58.85|56.65|0
1645028160000|2022-02-16 16:16:00|59.1|56.9|59.28|57.08|59.41|57.21|59.1|56.9|0
1645028170000|2022-02-16 16:16:10|59.34|57.14|59.28|57.08|59.34|57.14|59.22|57.02|0
1645028180000|2022-02-16 16:16:20|59.22|57.02|59.25|57.05|59.25|57.05|59.22|57.02|0
1645028190000|2022-02-16 16:16:30|59.34|57.14|59.28|57.08|59.34|57.14|59.28|57.08|0
1645028200000|2022-02-16 16:16:40|59.41|57.21|59.34|57.14|59.41|57.21|59.34|57.14|0
1645028210000|2022-02-16 16:16:50|59.41|57.21|59.44|57.24|59.47|57.27|59.41|57.21|0
1645028220000|2022-02-16 16:17:00|59.47|57.27|59.65|57.45|59.65|57.45|59.47|57.27|0
1645028230000|2022-02-16 16:17:10|59.71|57.51|59.65|57.45|59.78|57.58|59.65|57.45|0
1645028240000|2022-02-16 16:17:20|59.59|57.39|59.47|57.27|59.59|57.39|59.47|57.27|0
1645028250000|2022-02-16 16:17:30|59.65|57.45|59.71|57.51|59.78|57.58|59.65|57.45|0
1645028260000|2022-02-16 16:17:40|59.78|57.58|59.53|57.33|59.78|57.58|59.53|57.33|0
1645028270000|2022-02-16 16:17:50|59.47|57.27|59.53|57.33|59.53|57.33|59.47|57.27|0
1645028280000|2022-02-16 16:18:00|59.47|57.27|59.28|57.08|59.47|57.27|59.28|57.08|0
1645028290000|2022-02-16 16:18:10|59.22|57.02|59.34|57.14|59.34|57.14|59.22|57.02|0
1645028300000|2022-02-16 16:18:20|59.28|57.08|59.22|57.02|59.28|57.08|59.22|57.02|0
1645028310000|2022-02-16 16:18:30|58.85|56.65|58.85|56.65|58.91|56.71|58.85|56.65|0
1645028320000|2022-02-16 16:18:40|58.91|56.71|58.85|56.65|58.91|56.71|58.85|56.65|0
1645028330000|2022-02-16 16:18:50|58.73|56.53|58.79|56.59|58.79|56.59|58.67|56.47|0
1645028340000|2022-02-16 16:19:00|58.67|56.47|58.61|56.41|58.67|56.47|58.61|56.41|0
1645028350000|2022-02-16 16:19:10|58.67|56.47|58.55|56.35|58.67|56.47|58.55|56.35|0
1645028360000|2022-02-16 16:19:20|58.61|56.41|58.3|56.1|58.61|56.41|58.3|56.1|0
1645028370000|2022-02-16 16:19:30|58.43|56.23|58.33|56.13|58.43|56.23|58.3|56.1|0
1645028380000|2022-02-16 16:19:40|58.3|56.1|58.06|55.86|58.3|56.1|58.06|55.86|0
1645028390000|2022-02-16 16:19:50|58|55.8|58|55.8|58|55.8|57.94|55.74|0
1645028400000|2022-02-16 16:20:00|58.06|55.86|58.12|55.92|58.12|55.92|58.06|55.86|0
1645028410000|2022-02-16 16:20:10|58.06|55.86|57.58|55.38|58.06|55.86|57.58|55.38|0
1645028420000|2022-02-16 16:20:20|57.7|55.5|57.88|55.68|57.88|55.68|57.7|55.5|0
1645028430000|2022-02-16 16:20:30|57.7|55.5|57.82|55.62|57.82|55.62|57.7|55.5|0
1645028440000|2022-02-16 16:20:40|57.94|55.74|57.94|55.74|58.06|55.86|57.94|55.74|0
1645028450000|2022-02-16 16:20:50|58.06|55.86|58.3|56.1|58.3|56.1|57.94|55.74|0
1645028460000|2022-02-16 16:21:00|58.24|56.04|58.61|56.41|58.61|56.41|58.24|56.04|0
1645028470000|2022-02-16 16:21:10|58.55|56.35|58.33|56.13|58.55|56.35|58.33|56.13|0
1645028480000|2022-02-16 16:21:20|58.24|56.04|58.43|56.23|58.43|56.23|58.24|56.04|0
1645028490000|2022-02-16 16:21:30|58.49|56.29|58.49|56.29|58.49|56.29|58.43|56.23|0
1645028500000|2022-02-16 16:21:40|58.61|56.41|58.55|56.35|58.61|56.41|58.55|56.35|0
1645028510000|2022-02-16 16:21:50|58.43|56.23|58.49|56.29|58.55|56.35|58.43|56.23|0
1645028520000|2022-02-16 16:22:00|58.36|56.16|58.3|56.1|58.36|56.16|58.3|56.1|0
1645028530000|2022-02-16 16:22:10|58.24|56.04|58.27|56.07|58.27|56.07|58.12|55.92|0
1645028540000|2022-02-16 16:22:20|58.3|56.1|58.24|56.04|58.36|56.16|58.24|56.04|0
1645028550000|2022-02-16 16:22:30|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1645028560000|2022-02-16 16:22:40|58.24|56.04|58.36|56.16|58.36|56.16|58.24|56.04|0
1645028570000|2022-02-16 16:22:50|58.42|56.22|58.61|56.41|58.61|56.41|58.42|56.22|0
1645028580000|2022-02-16 16:23:00|58.55|56.35|58.55|56.35|58.73|56.53|58.55|56.35|0
1645028590000|2022-02-16 16:23:10|58.67|56.47|58.73|56.53|58.85|56.65|58.67|56.47|0
1645028600000|2022-02-16 16:23:20|58.79|56.59|58.73|56.53|58.79|56.59|58.73|56.53|0
1645028610000|2022-02-16 16:23:30|58.79|56.59|58.67|56.47|58.79|56.59|58.61|56.41|0
1645028620000|2022-02-16 16:23:40|58.61|56.41|58.58|56.38|58.67|56.47|58.58|56.38|0
1645028630000|2022-02-16 16:23:50|58.67|56.47|58.67|56.47|58.67|56.47|58.61|56.41|0
1645028640000|2022-02-16 16:24:00|58.73|56.53|58.67|56.47|58.73|56.53|58.67|56.47|0
1645028650000|2022-02-16 16:24:10|58.61|56.41|58.61|56.41|58.67|56.47|58.61|56.41|0
1645028660000|2022-02-16 16:24:20|58.67|56.47|58.55|56.35|58.67|56.47|58.55|56.35|0
1645028670000|2022-02-16 16:24:30|58.49|56.29|58.61|56.41|58.61|56.41|58.45|56.25|0
1645028680000|2022-02-16 16:24:40|58.73|56.53|58.79|56.59|58.79|56.59|58.73|56.53|0
1645028690000|2022-02-16 16:24:50|58.85|56.65|58.82|56.62|58.85|56.65|58.73|56.53|0
1645028700000|2022-02-16 16:25:00|58.79|56.59|58.67|56.47|58.79|56.59|58.67|56.47|0
1645028710000|2022-02-16 16:25:10|58.91|56.71|59.1|56.9|59.1|56.9|58.88|56.68|0
1645028720000|2022-02-16 16:25:20|59.22|57.02|59.16|56.96|59.22|57.02|59.16|56.96|0
1645028730000|2022-02-16 16:25:30|59.22|57.02|59.28|57.08|59.34|57.14|59.22|57.02|0
1645028740000|2022-02-16 16:25:40|59.22|57.02|59.28|57.08|59.34|57.14|59.22|57.02|0
1645028750000|2022-02-16 16:25:50|59.22|57.02|59.19|56.99|59.22|57.02|59.16|56.96|0
1645028760000|2022-02-16 16:26:00|59.16|56.96|59.28|57.08|59.4|57.2|59.16|56.96|0
1645028770000|2022-02-16 16:26:10|59.22|57.02|59.34|57.14|59.4|57.2|59.22|57.02|0
1645028780000|2022-02-16 16:26:20|59.4|57.2|59.34|57.14|59.4|57.2|59.28|57.08|0
1645028790000|2022-02-16 16:26:30|59.28|57.08|59.1|56.9|59.28|57.08|59.1|56.9|0
1645028800000|2022-02-16 16:26:40|59.22|57.02|59.16|56.96|59.22|57.02|59.16|56.96|0
1645028810000|2022-02-16 16:26:50|59.19|56.99|59.22|57.02|59.22|57.02|59.16|56.96|0
1645028820000|2022-02-16 16:27:00|59.28|57.08|59.22|57.02|59.28|57.08|59.1|56.9|0
1645028830000|2022-02-16 16:27:10|59.16|56.96|59.22|57.02|59.28|57.08|59.16|56.96|0
1645028840000|2022-02-16 16:27:20|59.34|57.14|59.34|57.14|59.34|57.14|59.28|57.08|0
1645028850000|2022-02-16 16:27:30|59.28|57.08|59.25|57.05|59.28|57.08|59.22|57.02|0
1645028860000|2022-02-16 16:27:40|59.22|57.02|59.22|57.02|59.34|57.14|59.22|57.02|0
1645028870000|2022-02-16 16:27:50|59.28|57.08|59.22|57.02|59.28|57.08|59.22|57.02|0
1645028880000|2022-02-16 16:28:00|59.28|57.08|59.22|57.02|59.28|57.08|59.22|57.02|0
1645028890000|2022-02-16 16:28:10|59.34|57.14|59.28|57.08|59.4|57.2|59.28|57.08|0
1645028900000|2022-02-16 16:28:20|59.34|57.14|59.4|57.2|59.4|57.2|59.34|57.14|0
1645028910000|2022-02-16 16:28:30|59.43|57.23|59.46|57.26|59.46|57.26|59.34|57.14|0
1645028920000|2022-02-16 16:28:40|59.52|57.32|59.52|57.32|59.52|57.32|59.46|57.26|0
1645028930000|2022-02-16 16:28:50|59.46|57.26|59.52|57.32|59.52|57.32|59.46|57.26|0
1645028940000|2022-02-16 16:29:00|59.59|57.39|59.52|57.32|59.65|57.45|59.52|57.32|0
1645028950000|2022-02-16 16:29:10|59.59|57.39|59.71|57.51|59.71|57.51|59.59|57.39|0
1645028960000|2022-02-16 16:29:20|59.77|57.57|59.59|57.39|59.77|57.57|59.59|57.39|0
1645028970000|2022-02-16 16:29:30|59.55|57.35|59.65|57.45|59.65|57.45|59.55|57.35|0
1645028980000|2022-02-16 16:29:40|59.59|57.39|59.71|57.51|59.71|57.51|59.59|57.39|0
1645028990000|2022-02-16 16:29:50|59.77|57.57|59.71|57.51|59.9|57.7|59.71|57.51|0
1645029000000|2022-02-16 16:30:00|59.77|57.57|59.4|57.2|59.77|57.57|59.4|57.2|0
1645029010000|2022-02-16 16:30:10|59.22|57.02|59.28|57.08|59.28|57.08|59.22|57.02|0
1645029020000|2022-02-16 16:30:20|59.34|57.14|59.34|57.14|59.34|57.14|59.22|57.02|0
1645029030000|2022-02-16 16:30:30|59.28|57.08|59.52|57.32|59.52|57.32|59.28|57.08|0
1645029040000|2022-02-16 16:30:40|59.59|57.39|59.65|57.45|59.65|57.45|59.59|57.39|0
1645029050000|2022-02-16 16:30:50|59.71|57.51|59.59|57.39|59.71|57.51|59.59|57.39|0
1645029060000|2022-02-16 16:31:00|59.52|57.32|59.4|57.2|59.52|57.32|59.4|57.2|0
1645029070000|2022-02-16 16:31:10|59.46|57.26|59.46|57.26|59.46|57.26|59.4|57.2|0
1645029080000|2022-02-16 16:31:20|59.4|57.2|59.4|57.2|59.46|57.26|59.4|57.2|0
1645029090000|2022-02-16 16:31:30|59.46|57.26|59.59|57.39|59.59|57.39|59.46|57.26|0
1645029100000|2022-02-16 16:31:40|59.65|57.45|59.55|57.35|59.65|57.45|59.55|57.35|0
1645029110000|2022-02-16 16:31:50|59.59|57.39|59.52|57.32|59.59|57.39|59.52|57.32|0
1645029120000|2022-02-16 16:32:00|59.46|57.26|59.34|57.14|59.46|57.26|59.34|57.14|0
1645029130000|2022-02-16 16:32:10|59.4|57.2|59.28|57.08|59.46|57.26|59.28|57.08|0
1645029140000|2022-02-16 16:32:20|59.34|57.14|59.28|57.08|59.43|57.23|59.28|57.08|0
1645029150000|2022-02-16 16:32:30|59.22|57.02|59.22|57.02|59.28|57.08|59.22|57.02|0
1645029160000|2022-02-16 16:32:40|59.28|57.08|59.4|57.2|59.46|57.26|59.28|57.08|0
1645029170000|2022-02-16 16:32:50|59.46|57.26|59.52|57.32|59.52|57.32|59.46|57.26|0
1645029180000|2022-02-16 16:33:00|59.61|57.41|59.58|57.38|59.61|57.41|59.52|57.32|0
1645029190000|2022-02-16 16:33:10|59.65|57.45|59.46|57.26|59.65|57.45|59.46|57.26|0
1645029200000|2022-02-16 16:33:20|59.52|57.32|59.28|57.08|59.52|57.32|59.28|57.08|0
1645029210000|2022-02-16 16:33:30|59.22|57.02|59.34|57.14|59.34|57.14|59.22|57.02|0
1645029220000|2022-02-16 16:33:40|59.37|57.17|59.46|57.26|59.46|57.26|59.37|57.17|0
1645029230000|2022-02-16 16:33:50|59.52|57.32|59.4|57.2|59.52|57.32|59.4|57.2|0
1645029240000|2022-02-16 16:34:00|59.43|57.23|59.46|57.26|59.46|57.26|59.4|57.2|0
1645029250000|2022-02-16 16:34:10|59.34|57.14|59.4|57.2|59.46|57.26|59.34|57.14|0
1645029260000|2022-02-16 16:34:20|59.46|57.26|59.22|57.02|59.46|57.26|59.22|57.02|0
1645029270000|2022-02-16 16:34:30|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1645029280000|2022-02-16 16:34:40|59.03|56.83|59.09|56.89|59.09|56.89|59.03|56.83|0
1645029290000|2022-02-16 16:34:50|59.03|56.83|59.09|56.89|59.09|56.89|58.97|56.77|0
1645029300000|2022-02-16 16:35:00|59.03|56.83|59.15|56.95|59.15|56.95|59.03|56.83|0
1645029310000|2022-02-16 16:35:10|59.03|56.83|58.97|56.77|59.03|56.83|58.91|56.71|0
1645029320000|2022-02-16 16:35:20|59.03|56.83|59.03|56.83|59.03|56.83|58.97|56.77|0
1645029330000|2022-02-16 16:35:30|58.97|56.77|59.09|56.89|59.09|56.89|58.97|56.77|0
1645029340000|2022-02-16 16:35:40|59.06|56.86|59.21|57.01|59.21|57.01|59.06|56.86|0
1645029350000|2022-02-16 16:35:50|59.18|56.98|59.46|57.26|59.46|57.26|59.18|56.98|0
1645029360000|2022-02-16 16:36:00|59.43|57.23|59.58|57.38|59.58|57.38|59.43|57.23|0
1645029370000|2022-02-16 16:36:10|59.46|57.26|59.28|57.08|59.46|57.26|59.28|57.08|0
1645029380000|2022-02-16 16:36:20|59.15|56.95|59.46|57.26|59.46|57.26|59.15|56.95|0
1645029390000|2022-02-16 16:36:30|59.52|57.32|59.46|57.26|59.52|57.32|59.46|57.26|0
1645029400000|2022-02-16 16:36:40|59.58|57.38|59.4|57.2|59.58|57.38|59.4|57.2|0
1645029410000|2022-02-16 16:36:50|59.34|57.14|59.28|57.08|59.4|57.2|59.28|57.08|0
1645029420000|2022-02-16 16:37:00|59.34|57.14|59.28|57.08|59.34|57.14|59.28|57.08|0
1645029430000|2022-02-16 16:37:10|59.21|57.01|59.03|56.83|59.21|57.01|59.03|56.83|0
1645029440000|2022-02-16 16:37:20|59.06|56.86|59.09|56.89|59.09|56.89|59.03|56.83|0
1645029450000|2022-02-16 16:37:30|59.15|56.95|59.06|56.86|59.15|56.95|59.06|56.86|0
1645029460000|2022-02-16 16:37:40|59.09|56.89|59.21|57.01|59.21|57.01|59.09|56.89|0
1645029470000|2022-02-16 16:37:50|59.15|56.95|59.28|57.08|59.28|57.08|59.15|56.95|0
1645029480000|2022-02-16 16:38:00|59.34|57.14|59.52|57.32|59.58|57.38|59.34|57.14|0
1645029490000|2022-02-16 16:38:10|59.58|57.38|59.46|57.26|59.58|57.38|59.46|57.26|0
1645029500000|2022-02-16 16:38:20|59.4|57.2|59.58|57.38|59.58|57.38|59.4|57.2|0
1645029510000|2022-02-16 16:38:30|59.52|57.32|59.64|57.44|59.64|57.44|59.52|57.32|0
1645029520000|2022-02-16 16:38:40|59.71|57.51|59.64|57.44|59.71|57.51|59.58|57.38|0
1645029530000|2022-02-16 16:38:50|59.52|57.32|59.34|57.14|59.52|57.32|59.34|57.14|0
1645029540000|2022-02-16 16:39:00|59.46|57.26|59.27|57.07|59.46|57.26|59.27|57.07|0
1645029550000|2022-02-16 16:39:10|59.21|57.01|59.27|57.07|59.27|57.07|59.21|57.01|0
1645029560000|2022-02-16 16:39:20|59.21|57.01|59.15|56.95|59.27|57.07|59.15|56.95|0
1645029570000|2022-02-16 16:39:30|59.18|56.98|58.97|56.77|59.18|56.98|58.97|56.77|0
1645029580000|2022-02-16 16:39:40|59.03|56.83|59.03|56.83|59.03|56.83|58.97|56.77|0
1645029590000|2022-02-16 16:39:50|59.09|56.89|59.15|56.95|59.15|56.95|59.09|56.89|0
1645029600000|2022-02-16 16:40:00|59.21|57.01|59.34|57.14|59.34|57.14|59.21|57.01|0
1645029610000|2022-02-16 16:40:10|59.27|57.07|59.4|57.2|59.4|57.2|59.27|57.07|0
1645029620000|2022-02-16 16:40:20|59.46|57.26|59.34|57.14|59.46|57.26|59.34|57.14|0
1645029630000|2022-02-16 16:40:30|59.4|57.2|59.3|57.1|59.4|57.2|59.27|57.07|0
1645029640000|2022-02-16 16:40:40|59.34|57.14|59.34|57.14|59.4|57.2|59.34|57.14|0
1645029650000|2022-02-16 16:40:50|59.27|57.07|59.34|57.14|59.34|57.14|59.27|57.07|0
1645029660000|2022-02-16 16:41:00|59.27|57.07|59.21|57.01|59.34|57.14|59.21|57.01|0
1645029670000|2022-02-16 16:41:10|59.27|57.07|59.21|57.01|59.27|57.07|59.21|57.01|0
1645029680000|2022-02-16 16:41:20|59.15|56.95|59.15|56.95|59.27|57.07|59.15|56.95|0
1645029690000|2022-02-16 16:41:30|59.09|56.89|59.03|56.83|59.09|56.89|59.03|56.83|0
1645029700000|2022-02-16 16:41:40|59.09|56.89|59.09|56.89|59.09|56.89|59.03|56.83|0
1645029710000|2022-02-16 16:41:50|59.06|56.86|59.03|56.83|59.06|56.86|59.03|56.83|0
1645029720000|2022-02-16 16:42:00|59.09|56.89|59.03|56.83|59.09|56.89|59.03|56.83|0
1645029730000|2022-02-16 16:42:10|59.15|56.95|59.03|56.83|59.15|56.95|59.03|56.83|0
1645029740000|2022-02-16 16:42:20|59.09|56.89|59.09|56.89|59.09|56.89|59|56.8|0
1645029750000|2022-02-16 16:42:30|59.03|56.83|58.97|56.77|59.03|56.83|58.91|56.71|0
1645029760000|2022-02-16 16:42:40|59.15|56.95|59.27|57.07|59.27|57.07|59.15|56.95|0
1645029770000|2022-02-16 16:42:50|59.21|57.01|59.15|56.95|59.21|57.01|59.15|56.95|0
1645029780000|2022-02-16 16:43:00|59.09|56.89|58.78|56.58|59.09|56.89|58.78|56.58|0
1645029790000|2022-02-16 16:43:10|58.72|56.52|58.78|56.58|58.78|56.58|58.66|56.46|0
1645029800000|2022-02-16 16:43:20|58.66|56.46|58.66|56.46|58.69|56.49|58.66|56.46|0
1645029810000|2022-02-16 16:43:30|58.6|56.4|58.63|56.43|58.63|56.43|58.6|56.4|0
1645029820000|2022-02-16 16:43:40|58.54|56.34|58.66|56.46|58.66|56.46|58.54|56.34|0
1645029830000|2022-02-16 16:43:50|58.6|56.4|58.6|56.4|58.6|56.4|58.54|56.34|0
1645029840000|2022-02-16 16:44:00|58.66|56.46|58.54|56.34|58.66|56.46|58.48|56.28|0
1645029850000|2022-02-16 16:44:10|58.42|56.22|58.23|56.03|58.42|56.22|58.23|56.03|0
1645029860000|2022-02-16 16:44:20|58.14|55.94|58.3|56.1|58.3|56.1|58.08|55.88|0
1645029870000|2022-02-16 16:44:30|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1645029880000|2022-02-16 16:44:40|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1645029890000|2022-02-16 16:44:50|58.54|56.34|58.6|56.4|58.6|56.4|58.48|56.28|0
1645029900000|2022-02-16 16:45:00|58.66|56.46|58.54|56.34|58.78|56.58|58.54|56.34|0
1645029910000|2022-02-16 16:45:10|58.6|56.4|58.72|56.52|58.72|56.52|58.54|56.34|0
1645029920000|2022-02-16 16:45:20|58.75|56.55|58.84|56.64|58.84|56.64|58.75|56.55|0
1645029930000|2022-02-16 16:45:30|58.97|56.77|58.78|56.58|58.97|56.77|58.72|56.52|0
1645029940000|2022-02-16 16:45:40|58.9|56.7|58.9|56.7|58.97|56.77|58.9|56.7|0
1645029950000|2022-02-16 16:45:50|58.84|56.64|58.84|56.64|58.9|56.7|58.84|56.64|0
1645029960000|2022-02-16 16:46:00|58.9|56.7|58.6|56.4|58.9|56.7|58.6|56.4|0
1645029970000|2022-02-16 16:46:10|58.54|56.34|58.6|56.4|58.6|56.4|58.48|56.28|0
1645029980000|2022-02-16 16:46:20|58.66|56.46|58.66|56.46|58.72|56.52|58.66|56.46|0
1645029990000|2022-02-16 16:46:30|58.72|56.52|58.54|56.34|58.72|56.52|58.54|56.34|0
1645030000000|2022-02-16 16:46:40|58.6|56.4|58.72|56.52|58.72|56.52|58.6|56.4|0
1645030010000|2022-02-16 16:46:50|58.66|56.46|58.72|56.52|58.72|56.52|58.66|56.46|0
1645030020000|2022-02-16 16:47:00|58.69|56.49|58.84|56.64|58.84|56.64|58.69|56.49|0
1645030030000|2022-02-16 16:47:10|58.72|56.52|58.84|56.64|58.84|56.64|58.72|56.52|0
1645030040000|2022-02-16 16:47:20|58.78|56.58|58.6|56.4|58.78|56.58|58.6|56.4|0
1645030050000|2022-02-16 16:47:30|58.66|56.46|58.78|56.58|58.78|56.58|58.66|56.46|0
1645030060000|2022-02-16 16:47:40|58.75|56.55|58.75|56.55|58.75|56.55|58.72|56.52|0
1645030070000|2022-02-16 16:47:50|58.72|56.52|58.63|56.43|58.72|56.52|58.6|56.4|0
1645030080000|2022-02-16 16:48:00|58.66|56.46|58.54|56.34|58.66|56.46|58.54|56.34|0
1645030090000|2022-02-16 16:48:10|58.66|56.46|58.54|56.34|58.66|56.46|58.54|56.34|0
1645030100000|2022-02-16 16:48:20|58.6|56.4|58.54|56.34|58.6|56.4|58.48|56.28|0
1645030110000|2022-02-16 16:48:30|58.6|56.4|58.66|56.46|58.66|56.46|58.6|56.4|0
1645030120000|2022-02-16 16:48:40|58.54|56.34|58.42|56.22|58.54|56.34|58.42|56.22|0
1645030130000|2022-02-16 16:48:50|58.54|56.34|58.6|56.4|58.6|56.4|58.54|56.34|0
1645030140000|2022-02-16 16:49:00|58.72|56.52|58.72|56.52|58.72|56.52|58.66|56.46|0
1645030150000|2022-02-16 16:49:10|58.78|56.58|58.9|56.7|58.9|56.7|58.78|56.58|0
1645030160000|2022-02-16 16:49:20|58.84|56.64|58.78|56.58|58.87|56.67|58.78|56.58|0
1645030170000|2022-02-16 16:49:30|58.75|56.55|58.72|56.52|58.78|56.58|58.72|56.52|0
1645030180000|2022-02-16 16:49:40|58.78|56.58|58.9|56.7|58.9|56.7|58.78|56.58|0
1645030190000|2022-02-16 16:49:50|58.96|56.76|59.03|56.83|59.03|56.83|58.96|56.76|0
1645030200000|2022-02-16 16:50:00|58.96|56.76|59.03|56.83|59.09|56.89|58.96|56.76|0
1645030210000|2022-02-16 16:50:10|59.05|56.85|59.27|57.07|59.27|57.07|59.05|56.85|0
1645030220000|2022-02-16 16:50:20|59.33|57.13|59.33|57.13|59.39|57.19|59.33|57.13|0
1645030230000|2022-02-16 16:50:30|59.27|57.07|59.21|57.01|59.27|57.07|59.21|57.01|0
1645030240000|2022-02-16 16:50:40|59.27|57.07|59.33|57.13|59.39|57.19|59.27|57.07|0
1645030250000|2022-02-16 16:50:50|59.39|57.19|59.45|57.25|59.45|57.25|59.39|57.19|0
1645030260000|2022-02-16 16:51:00|59.39|57.19|59.39|57.19|59.45|57.25|59.39|57.19|0
1645030270000|2022-02-16 16:51:10|59.52|57.32|59.39|57.19|59.52|57.32|59.33|57.13|0
1645030280000|2022-02-16 16:51:20|59.33|57.13|59.52|57.32|59.52|57.32|59.33|57.13|0
1645030290000|2022-02-16 16:51:30|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1645030300000|2022-02-16 16:51:40|59.39|57.19|59.33|57.13|59.39|57.19|59.33|57.13|0
1645030310000|2022-02-16 16:51:50|59.27|57.07|59.33|57.13|59.33|57.13|59.27|57.07|0
1645030320000|2022-02-16 16:52:00|59.36|57.16|59.33|57.13|59.39|57.19|59.33|57.13|0
1645030330000|2022-02-16 16:52:10|59.27|57.07|59.21|57.01|59.27|57.07|59.21|57.01|0
1645030340000|2022-02-16 16:52:20|59.09|56.89|59.15|56.95|59.15|56.95|59.09|56.89|0
1645030350000|2022-02-16 16:52:30|59.21|57.01|59.21|57.01|59.3|57.1|59.21|57.01|0
1645030360000|2022-02-16 16:52:40|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1645030370000|2022-02-16 16:52:50|59.21|57.01|59.33|57.13|59.33|57.13|59.21|57.01|0
1645030390000|2022-02-16 16:53:10|59.39|57.19|59.33|57.13|59.39|57.19|59.27|57.07|0
1645030400000|2022-02-16 16:53:20|59.27|57.07|59.15|56.95|59.27|57.07|59.15|56.95|0
1645030410000|2022-02-16 16:53:30|59.09|56.89|58.96|56.76|59.09|56.89|58.96|56.76|0
1645030420000|2022-02-16 16:53:40|59.02|56.82|58.9|56.7|59.02|56.82|58.9|56.7|0
1645030430000|2022-02-16 16:53:50|59.02|56.82|59.08|56.88|59.08|56.88|58.96|56.76|0
1645030440000|2022-02-16 16:54:00|59.15|56.95|59.15|56.95|59.21|57.01|59.15|56.95|0
1645030450000|2022-02-16 16:54:10|59.02|56.82|59.18|56.98|59.18|56.98|59.02|56.82|0
1645030460000|2022-02-16 16:54:20|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1645030470000|2022-02-16 16:54:30|59.08|56.88|59.15|56.95|59.15|56.95|59.02|56.82|0
1645030480000|2022-02-16 16:54:40|59.21|57.01|59.15|56.95|59.21|57.01|59.15|56.95|0
1645030490000|2022-02-16 16:54:50|59.21|57.01|59.08|56.88|59.21|57.01|59.08|56.88|0
1645030500000|2022-02-16 16:55:00|59.02|56.82|58.96|56.76|59.02|56.82|58.96|56.76|0
1645030510000|2022-02-16 16:55:10|59.02|56.82|59.21|57.01|59.21|57.01|59.02|56.82|0
1645030520000|2022-02-16 16:55:20|59.27|57.07|59.33|57.13|59.39|57.19|59.27|57.07|0
1645030530000|2022-02-16 16:55:30|59.27|57.07|59.33|57.13|59.33|57.13|59.27|57.07|0
1645030540000|2022-02-16 16:55:40|59.27|57.07|59.58|57.38|59.58|57.38|59.27|57.07|0
1645030550000|2022-02-16 16:55:50|59.51|57.31|59.51|57.31|59.51|57.31|59.45|57.25|0
1645030560000|2022-02-16 16:56:00|59.45|57.25|59.39|57.19|59.45|57.25|59.27|57.07|0
1645030570000|2022-02-16 16:56:10|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1645030580000|2022-02-16 16:56:20|59.39|57.19|59.45|57.25|59.45|57.25|59.39|57.19|0
1645030590000|2022-02-16 16:56:30|59.58|57.38|59.64|57.44|59.76|57.56|59.58|57.38|0
1645030600000|2022-02-16 16:56:40|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1645030610000|2022-02-16 16:56:50|59.58|57.38|59.58|57.38|59.64|57.44|59.58|57.38|0
1645030620000|2022-02-16 16:57:00|59.64|57.44|59.64|57.44|59.7|57.5|59.64|57.44|0
1645030630000|2022-02-16 16:57:10|59.7|57.5|59.64|57.44|59.76|57.56|59.64|57.44|0
1645030640000|2022-02-16 16:57:20|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1645030650000|2022-02-16 16:57:30|59.76|57.56|59.82|57.62|59.88|57.68|59.76|57.56|0
1645030660000|2022-02-16 16:57:40|59.76|57.56|59.76|57.56|59.76|57.56|59.7|57.5|0
1645030670000|2022-02-16 16:57:50|59.58|57.38|59.51|57.31|59.61|57.41|59.51|57.31|0
1645030680000|2022-02-16 16:58:00|59.54|57.34|59.39|57.19|59.54|57.34|59.39|57.19|0
1645030690000|2022-02-16 16:58:10|59.27|57.07|59.33|57.13|59.33|57.13|59.27|57.07|0
1645030700000|2022-02-16 16:58:20|59.27|57.07|59.21|57.01|59.27|57.07|59.21|57.01|0
1645030710000|2022-02-16 16:58:30|59.27|57.07|59.21|57.01|59.33|57.13|59.21|57.01|0
1645030720000|2022-02-16 16:58:40|59.33|57.13|59.27|57.07|59.33|57.13|59.27|57.07|0
1645030730000|2022-02-16 16:58:50|59.14|56.94|59.11|56.91|59.21|57.01|59.11|56.91|0
1645030740000|2022-02-16 16:59:00|59.21|57.01|59.14|56.94|59.21|57.01|59.08|56.88|0
1645030750000|2022-02-16 16:59:10|59.21|57.01|59.45|57.25|59.45|57.25|59.21|57.01|0
1645030760000|2022-02-16 16:59:20|59.39|57.19|59.39|57.19|59.39|57.19|59.33|57.13|0
1645030770000|2022-02-16 16:59:30|59.45|57.25|59.27|57.07|59.45|57.25|59.27|57.07|0
1645030780000|2022-02-16 16:59:40|59.33|57.13|59.45|57.25|59.45|57.25|59.33|57.13|0
1645030790000|2022-02-16 16:59:50|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1645030800000|2022-02-16 17:00:00|59.64|57.44|59.7|57.5|59.7|57.5|59.57|57.37|0
1645030810000|2022-02-16 17:00:10|59.64|57.44|59.64|57.44|59.7|57.5|59.64|57.44|0
1645030820000|2022-02-16 17:00:20|59.57|57.37|59.45|57.25|59.57|57.37|59.45|57.25|0
1645030830000|2022-02-16 17:00:30|59.39|57.19|59.33|57.13|59.39|57.19|59.33|57.13|0
1645030840000|2022-02-16 17:00:40|59.39|57.19|59.45|57.25|59.45|57.25|59.39|57.19|0
1645030850000|2022-02-16 17:00:50|57.11|54.91|58.83|56.63|58.83|56.63|57.11|54.91|0
1645030860000|2022-02-16 17:01:00|58.89|56.69|59.02|56.82|59.02|56.82|58.89|56.69|0
1645030870000|2022-02-16 17:01:10|59.08|56.88|59.45|57.25|59.51|57.31|59.08|56.88|0
1645030880000|2022-02-16 17:01:20|59.39|57.19|59.45|57.25|59.45|57.25|59.39|57.19|0
1645030890000|2022-02-16 17:01:30|59.39|57.19|59.32|57.12|59.45|57.25|59.32|57.12|0
1645030900000|2022-02-16 17:01:40|59.51|57.31|59.45|57.25|59.51|57.31|59.45|57.25|0
1645030910000|2022-02-16 17:01:50|59.48|57.28|59.45|57.25|59.51|57.31|59.45|57.25|0
1645030920000|2022-02-16 17:02:00|59.51|57.31|59.7|57.5|59.7|57.5|59.51|57.31|0
1645030930000|2022-02-16 17:02:10|59.51|57.31|59.51|57.31|59.51|57.31|59.45|57.25|0
1645030940000|2022-02-16 17:02:20|59.32|57.12|59.14|56.94|59.32|57.12|59.02|56.82|0
1645030950000|2022-02-16 17:02:30|58.95|56.75|59.08|56.88|59.08|56.88|58.89|56.69|0
1645030960000|2022-02-16 17:02:40|59.02|56.82|59.14|56.94|59.14|56.94|59.02|56.82|0
1645030970000|2022-02-16 17:02:50|59.2|57|59.14|56.94|59.2|57|59.14|56.94|0
1645030980000|2022-02-16 17:03:00|59.08|56.88|59.08|56.88|59.08|56.88|59.02|56.82|0
1645030990000|2022-02-16 17:03:10|59.14|56.94|59.02|56.82|59.14|56.94|59.02|56.82|0
1645031000000|2022-02-16 17:03:20|59.08|56.88|59.02|56.82|59.08|56.88|59.02|56.82|0
1645031010000|2022-02-16 17:03:30|59.14|56.94|59.14|56.94|59.14|56.94|59.11|56.91|0
1645031020000|2022-02-16 17:03:40|59.2|57|59.26|57.06|59.26|57.06|59.2|57|0
1645031030000|2022-02-16 17:03:50|59.32|57.12|59.39|57.19|59.39|57.19|59.32|57.12|0
1645031040000|2022-02-16 17:04:00|59.35|57.15|59.26|57.06|59.35|57.15|59.26|57.06|0
1645031050000|2022-02-16 17:04:10|59.32|57.12|59.38|57.18|59.45|57.25|59.32|57.12|0
1645031060000|2022-02-16 17:04:20|59.32|57.12|59.26|57.06|59.32|57.12|59.14|56.94|0
1645031070000|2022-02-16 17:04:30|59.2|57|59.32|57.12|59.32|57.12|59.2|57|0
1645031080000|2022-02-16 17:04:40|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1645031090000|2022-02-16 17:04:50|59.2|57|59.08|56.88|59.2|57|59.08|56.88|0
1645031100000|2022-02-16 17:05:00|59.14|56.94|59.2|57|59.2|57|59.14|56.94|0
1645031110000|2022-02-16 17:05:10|59.26|57.06|59.26|57.06|59.26|57.06|59.2|57|0
1645031120000|2022-02-16 17:05:20|59.32|57.12|59.38|57.18|59.38|57.18|59.17|56.97|0
1645031130000|2022-02-16 17:05:30|59.51|57.31|59.38|57.18|59.51|57.31|59.38|57.18|0
1645031140000|2022-02-16 17:05:40|59.45|57.25|59.45|57.25|59.51|57.31|59.45|57.25|0
1645031150000|2022-02-16 17:05:50|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1645031160000|2022-02-16 17:06:00|59.45|57.25|59.26|57.06|59.45|57.25|59.26|57.06|0
1645031170000|2022-02-16 17:06:10|59.23|57.03|59.26|57.06|59.32|57.12|59.23|57.03|0
1645031180000|2022-02-16 17:06:20|59.2|57|59.14|56.94|59.2|57|59.08|56.88|0
1645031190000|2022-02-16 17:06:30|59.17|56.97|59.14|56.94|59.17|56.97|59.08|56.88|0
1645031200000|2022-02-16 17:06:40|59.2|57|59.14|56.94|59.2|57|59.14|56.94|0
1645031210000|2022-02-16 17:06:50|59.26|57.06|59.32|57.12|59.32|57.12|59.2|57|0
1645031220000|2022-02-16 17:07:00|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1645031230000|2022-02-16 17:07:10|59.32|57.12|59.38|57.18|59.38|57.18|59.32|57.12|0
1645031240000|2022-02-16 17:07:20|59.26|57.06|59.38|57.18|59.38|57.18|59.26|57.06|0
1645031250000|2022-02-16 17:07:30|59.32|57.12|59.26|57.06|59.32|57.12|59.2|57|0
1645031260000|2022-02-16 17:07:40|59.2|57|59.08|56.88|59.2|57|59.08|56.88|0
1645031270000|2022-02-16 17:07:50|59.01|56.81|59.08|56.88|59.08|56.88|59.01|56.81|0
1645031280000|2022-02-16 17:08:00|58.95|56.75|59.01|56.81|59.01|56.81|58.89|56.69|0
1645031290000|2022-02-16 17:08:10|58.95|56.75|59.01|56.81|59.01|56.81|58.95|56.75|0
1645031300000|2022-02-16 17:08:20|58.89|56.69|58.95|56.75|58.95|56.75|58.89|56.69|0
1645031310000|2022-02-16 17:08:30|59.01|56.81|59.07|56.87|59.07|56.87|59.01|56.81|0
1645031320000|2022-02-16 17:08:40|59.01|56.81|59.07|56.87|59.07|56.87|59.01|56.81|0
1645031330000|2022-02-16 17:08:50|59.1|56.9|59.07|56.87|59.14|56.94|59.07|56.87|0
1645031340000|2022-02-16 17:09:00|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1645031350000|2022-02-16 17:09:10|59.01|56.81|58.95|56.75|59.01|56.81|58.89|56.69|0
1645031360000|2022-02-16 17:09:20|59.01|56.81|58.95|56.75|59.01|56.81|58.89|56.69|0
1645031370000|2022-02-16 17:09:30|58.92|56.72|58.89|56.69|58.95|56.75|58.89|56.69|0
1645031380000|2022-02-16 17:09:40|58.95|56.75|58.89|56.69|58.95|56.75|58.89|56.69|0
1645031390000|2022-02-16 17:09:50|58.83|56.63|58.83|56.63|58.83|56.63|58.77|56.57|0
1645031400000|2022-02-16 17:10:00|58.77|56.57|58.83|56.63|58.83|56.63|58.77|56.57|0
1645031410000|2022-02-16 17:10:10|58.77|56.57|58.77|56.57|58.77|56.57|58.64|56.44|0
1645031420000|2022-02-16 17:10:20|58.83|56.63|59.01|56.81|59.01|56.81|58.83|56.63|0
1645031430000|2022-02-16 17:10:30|58.98|56.78|59.01|56.81|59.01|56.81|58.98|56.78|0
1645031440000|2022-02-16 17:10:40|58.98|56.78|58.71|56.51|58.98|56.78|58.71|56.51|0
1645031450000|2022-02-16 17:10:50|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1645031460000|2022-02-16 17:11:00|58.4|56.2|58.52|56.32|58.52|56.32|58.4|56.2|0
1645031470000|2022-02-16 17:11:10|58.64|56.44|58.83|56.63|58.83|56.63|58.64|56.44|0
1645031480000|2022-02-16 17:11:20|58.71|56.51|58.83|56.63|58.83|56.63|58.64|56.44|0
1645031490000|2022-02-16 17:11:30|58.77|56.57|58.64|56.44|58.83|56.63|58.64|56.44|0
1645031500000|2022-02-16 17:11:40|58.77|56.57|58.58|56.38|58.77|56.57|58.58|56.38|0
1645031510000|2022-02-16 17:11:50|58.71|56.51|58.73|56.53|58.73|56.53|58.67|56.47|0
1645031520000|2022-02-16 17:12:00|58.71|56.51|58.77|56.57|58.83|56.63|58.71|56.51|0
1645031530000|2022-02-16 17:12:10|58.89|56.69|58.71|56.51|58.89|56.69|58.71|56.51|0
1645031540000|2022-02-16 17:12:20|58.64|56.44|58.7|56.5|58.71|56.51|58.64|56.44|0
1645031550000|2022-02-16 17:12:30|58.77|56.57|58.8|56.6|58.83|56.63|58.77|56.57|0
1645031560000|2022-02-16 17:12:40|58.83|56.63|58.89|56.69|58.89|56.69|58.77|56.57|0
1645031570000|2022-02-16 17:12:50|58.77|56.57|58.89|56.69|58.89|56.69|58.77|56.57|0
1645031580000|2022-02-16 17:13:00|58.83|56.63|58.86|56.66|58.89|56.69|58.83|56.63|0
1645031590000|2022-02-16 17:13:10|58.89|56.69|58.77|56.57|58.89|56.69|58.77|56.57|0
1645031600000|2022-02-16 17:13:20|58.7|56.5|58.7|56.5|58.77|56.57|58.7|56.5|0
1645031610000|2022-02-16 17:13:30|58.64|56.44|58.52|56.32|58.64|56.44|58.52|56.32|0
1645031620000|2022-02-16 17:13:40|58.64|56.44|58.64|56.44|58.7|56.5|58.64|56.44|0
1645031630000|2022-02-16 17:13:50|58.58|56.38|58.64|56.44|58.64|56.44|58.58|56.38|0
1645031640000|2022-02-16 17:14:00|58.52|56.32|58.55|56.35|58.58|56.38|58.52|56.32|0
1645031650000|2022-02-16 17:14:10|58.58|56.38|58.4|56.2|58.58|56.38|58.4|56.2|0
1645031660000|2022-02-16 17:14:20|58.34|56.14|58.52|56.32|58.52|56.32|58.34|56.14|0
1645031670000|2022-02-16 17:14:30|58.58|56.38|58.58|56.38|58.58|56.38|58.55|56.35|0
1645031680000|2022-02-16 17:14:40|58.52|56.32|58.58|56.38|58.58|56.38|58.46|56.26|0
1645031690000|2022-02-16 17:14:50|58.64|56.44|58.52|56.32|58.64|56.44|58.52|56.32|0
1645031700000|2022-02-16 17:15:00|58.58|56.38|58.4|56.2|58.58|56.38|58.4|56.2|0
1645031710000|2022-02-16 17:15:10|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1645031720000|2022-02-16 17:15:20|58.58|56.38|58.52|56.32|58.58|56.38|58.52|56.32|0
1645031730000|2022-02-16 17:15:30|58.46|56.26|58.52|56.32|58.52|56.32|58.46|56.26|0
1645031740000|2022-02-16 17:15:40|58.4|56.2|58.37|56.17|58.4|56.2|58.37|56.17|0
1645031750000|2022-02-16 17:15:50|58.46|56.26|58.37|56.17|58.46|56.26|58.37|56.17|0
1645031760000|2022-02-16 17:16:00|58.34|56.14|58.34|56.14|58.46|56.26|58.34|56.14|0
1645031770000|2022-02-16 17:16:10|58.46|56.26|58.64|56.44|58.64|56.44|58.46|56.26|0
1645031780000|2022-02-16 17:16:20|58.58|56.38|58.58|56.38|58.58|56.38|58.58|56.38|0
1645031790000|2022-02-16 17:16:30|58.61|56.41|58.7|56.5|58.7|56.5|58.61|56.41|0
1645031800000|2022-02-16 17:16:40|58.64|56.44|58.52|56.32|58.64|56.44|58.46|56.26|0
1645031810000|2022-02-16 17:16:50|58.49|56.29|58.58|56.38|58.58|56.38|58.49|56.29|0
1645031820000|2022-02-16 17:17:00|58.52|56.32|58.55|56.35|58.58|56.38|58.52|56.32|0
1645031830000|2022-02-16 17:17:10|58.52|56.32|58.4|56.2|58.52|56.32|58.4|56.2|0
1645031840000|2022-02-16 17:17:20|58.52|56.32|58.46|56.26|58.52|56.32|58.46|56.26|0
1645031850000|2022-02-16 17:17:30|58.52|56.32|58.46|56.26|58.58|56.38|58.46|56.26|0
1645031860000|2022-02-16 17:17:40|58.4|56.2|58.4|56.2|58.46|56.26|58.4|56.2|0
1645031870000|2022-02-16 17:17:50|58.34|56.14|58.28|56.08|58.34|56.14|58.28|56.08|0
1645031880000|2022-02-16 17:18:00|58.09|55.89|58.15|55.95|58.15|55.95|58.09|55.89|0
1645031890000|2022-02-16 17:18:10|58.03|55.83|58.09|55.89|58.15|55.95|58.03|55.83|0
1645031900000|2022-02-16 17:18:20|58.03|55.83|58.09|55.89|58.09|55.89|58.03|55.83|0
1645031910000|2022-02-16 17:18:30|58.03|55.83|58.12|55.92|58.12|55.92|58.03|55.83|0
1645031920000|2022-02-16 17:18:40|58.15|55.95|58.18|55.98|58.18|55.98|58.09|55.89|0
1645031930000|2022-02-16 17:18:50|58.27|56.07|58.27|56.07|58.34|56.14|58.27|56.07|0
1645031940000|2022-02-16 17:19:00|58.21|56.01|58.27|56.07|58.27|56.07|58.15|55.95|0
1645031950000|2022-02-16 17:19:10|58.21|56.01|58.21|56.01|58.27|56.07|58.21|56.01|0
1645031960000|2022-02-16 17:19:20|58.27|56.07|58.21|56.01|58.34|56.14|58.21|56.01|0
1645031970000|2022-02-16 17:19:30|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1645031980000|2022-02-16 17:19:40|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1645031990000|2022-02-16 17:19:50|58.24|56.04|58.27|56.07|58.27|56.07|58.21|56.01|0
1645032000000|2022-02-16 17:20:00|58.34|56.14|58.4|56.2|58.46|56.26|58.34|56.14|0
1645032010000|2022-02-16 17:20:10|58.21|56.01|58.09|55.89|58.21|56.01|58.09|55.89|0
1645032020000|2022-02-16 17:20:20|58.15|55.95|58.12|55.92|58.21|56.01|58.12|55.92|0
1645032030000|2022-02-16 17:20:30|58.21|56.01|58.15|55.95|58.21|56.01|58.15|55.95|0
1645032040000|2022-02-16 17:20:40|58.21|56.01|58.27|56.07|58.27|56.07|58.21|56.01|0
1645032050000|2022-02-16 17:20:50|58.3|56.1|58.27|56.07|58.34|56.14|58.21|56.01|0
1645032060000|2022-02-16 17:21:00|58.21|56.01|58.21|56.01|58.21|56.01|58.15|55.95|0
1645032070000|2022-02-16 17:21:10|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1645032080000|2022-02-16 17:21:20|58.09|55.89|58.09|55.89|58.12|55.92|58.09|55.89|0
1645032090000|2022-02-16 17:21:30|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1645032100000|2022-02-16 17:21:40|58.09|55.89|58.09|55.89|58.09|55.89|58.03|55.83|0
1645032110000|2022-02-16 17:21:50|58.12|55.92|58.09|55.89|58.12|55.92|58.03|55.83|0
1645032120000|2022-02-16 17:22:00|58.15|55.95|58.27|56.07|58.27|56.07|58.15|55.95|0
1645032130000|2022-02-16 17:22:10|58.21|56.01|58.33|56.13|58.33|56.13|58.21|56.01|0
1645032140000|2022-02-16 17:22:20|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1645032150000|2022-02-16 17:22:30|58.33|56.13|58.27|56.07|58.33|56.13|58.27|56.07|0
1645032160000|2022-02-16 17:22:40|58.33|56.13|58.33|56.13|58.33|56.13|58.27|56.07|0
1645032170000|2022-02-16 17:22:50|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1645032180000|2022-02-16 17:23:00|58.33|56.13|58.27|56.07|58.33|56.13|58.21|56.01|0
1645032190000|2022-02-16 17:23:10|58.33|56.13|58.33|56.13|58.33|56.13|58.27|56.07|0
1645032200000|2022-02-16 17:23:20|58.4|56.2|58.46|56.26|58.58|56.38|58.4|56.2|0
1645032210000|2022-02-16 17:23:30|58.33|56.13|58.46|56.26|58.46|56.26|58.33|56.13|0
1645032220000|2022-02-16 17:23:40|58.52|56.32|58.46|56.26|58.52|56.32|58.46|56.26|0
1645032240000|2022-02-16 17:24:00|58.52|56.32|58.52|56.32|58.52|56.32|58.46|56.26|0
1645032250000|2022-02-16 17:24:10|58.55|56.35|58.52|56.32|58.55|56.35|58.46|56.26|0
1645032260000|2022-02-16 17:24:20|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1645032270000|2022-02-16 17:24:30|58.39|56.19|58.33|56.13|58.39|56.19|58.33|56.13|0
1645032280000|2022-02-16 17:24:40|58.27|56.07|58.27|56.07|58.33|56.13|58.27|56.07|0
1645032290000|2022-02-16 17:24:50|58.21|56.01|58.33|56.13|58.33|56.13|58.21|56.01|0
1645032300000|2022-02-16 17:25:00|58.27|56.07|58.09|55.89|58.27|56.07|58.09|55.89|0
1645032310000|2022-02-16 17:25:10|58.15|55.95|58.24|56.04|58.33|56.13|58.15|55.95|0
1645032320000|2022-02-16 17:25:20|58.27|56.07|58.33|56.13|58.33|56.13|58.27|56.07|0
1645032330000|2022-02-16 17:25:30|58.36|56.16|58.33|56.13|58.39|56.19|58.27|56.07|0
1645032340000|2022-02-16 17:25:40|58.39|56.19|58.33|56.13|58.39|56.19|58.33|56.13|0
1645032350000|2022-02-16 17:25:50|58.39|56.19|58.46|56.26|58.58|56.38|58.39|56.19|0
1645032360000|2022-02-16 17:26:00|58.55|56.35|58.46|56.26|58.55|56.35|58.39|56.19|0
1645032370000|2022-02-16 17:26:10|58.64|56.44|58.46|56.26|58.64|56.44|58.46|56.26|0
1645032380000|2022-02-16 17:26:20|58.58|56.38|58.46|56.26|58.58|56.38|58.46|56.26|0
1645032390000|2022-02-16 17:26:30|58.39|56.19|58.39|56.19|58.39|56.19|58.33|56.13|0
1645032400000|2022-02-16 17:26:40|58.42|56.22|58.45|56.25|58.45|56.25|58.42|56.22|0
1645032410000|2022-02-16 17:26:50|58.39|56.19|58.39|56.19|58.39|56.19|58.33|56.13|0
1645032430000|2022-02-16 17:27:10|58.45|56.25|58.45|56.25|58.45|56.25|58.39|56.19|0
1645032440000|2022-02-16 17:27:20|58.39|56.19|58.33|56.13|58.39|56.19|58.33|56.13|0
1645032450000|2022-02-16 17:27:30|58.27|56.07|58.39|56.19|58.39|56.19|58.27|56.07|0
1645032460000|2022-02-16 17:27:40|58.52|56.32|58.45|56.25|58.52|56.32|58.45|56.25|0
1645032470000|2022-02-16 17:27:50|58.48|56.28|58.52|56.32|58.52|56.32|58.48|56.28|0
1645032480000|2022-02-16 17:28:00|58.45|56.25|58.52|56.32|58.52|56.32|58.45|56.25|0
1645032490000|2022-02-16 17:28:10|58.58|56.38|58.64|56.44|58.64|56.44|58.58|56.38|0
1645032500000|2022-02-16 17:28:20|58.7|56.5|58.64|56.44|58.7|56.5|58.64|56.44|0
1645032510000|2022-02-16 17:28:30|58.52|56.32|58.27|56.07|58.52|56.32|58.27|56.07|0
1645032520000|2022-02-16 17:28:40|58.21|56.01|58.21|56.01|58.21|56.01|58.18|55.98|0
1645032530000|2022-02-16 17:28:50|58.09|55.89|58.03|55.83|58.09|55.89|58.03|55.83|0
1645032540000|2022-02-16 17:29:00|58.15|55.95|58.21|56.01|58.21|56.01|58.15|55.95|0
1645032550000|2022-02-16 17:29:10|58.09|55.89|57.97|55.77|58.09|55.89|57.97|55.77|0
1645032560000|2022-02-16 17:29:20|58.06|55.86|58.09|55.89|58.09|55.89|58.03|55.83|0
1645032570000|2022-02-16 17:29:30|58.15|55.95|58.15|55.95|58.21|56.01|58.15|55.95|0
1645032580000|2022-02-16 17:29:40|58.21|56.01|58.27|56.07|58.27|56.07|58.21|56.01|0
1645032590000|2022-02-16 17:29:50|58.21|56.01|58.03|55.83|58.21|56.01|58.03|55.83|0
1645032600000|2022-02-16 17:30:00|57.97|55.77|57.78|55.58|57.97|55.77|57.78|55.58|0
1645032610000|2022-02-16 17:30:10|57.72|55.52|57.72|55.52|57.85|55.65|57.72|55.52|0
1645032620000|2022-02-16 17:30:20|57.66|55.46|57.54|55.34|57.66|55.46|57.54|55.34|0
1645032630000|2022-02-16 17:30:30|57.48|55.28|57.48|55.28|57.54|55.34|57.48|55.28|0
1645032640000|2022-02-16 17:30:40|57.36|55.16|57.3|55.1|57.42|55.22|57.3|55.1|0
1645032650000|2022-02-16 17:30:50|57.12|54.92|57.06|54.86|57.12|54.92|56.94|54.74|0
1645032660000|2022-02-16 17:31:00|57|54.8|56.88|54.68|57.12|54.92|56.88|54.68|0
1645032670000|2022-02-16 17:31:10|56.7|54.5|56.4|54.2|56.7|54.5|56.4|54.2|0
1645032680000|2022-02-16 17:31:20|56.34|54.14|56.64|54.44|56.64|54.44|56.34|54.14|0
1645032690000|2022-02-16 17:31:30|56.52|54.32|56.58|54.38|56.58|54.38|56.52|54.32|0
1645032700000|2022-02-16 17:31:40|56.46|54.26|56.4|54.2|56.46|54.26|56.4|54.2|0
1645032710000|2022-02-16 17:31:50|56.34|54.14|56.46|54.26|56.46|54.26|56.34|54.14|0
1645032720000|2022-02-16 17:32:00|56.34|54.14|56.05|53.85|56.34|54.14|55.99|53.79|0
1645032730000|2022-02-16 17:32:10|56.17|53.97|56.23|54.03|56.34|54.14|56.17|53.97|0
1645032740000|2022-02-16 17:32:20|56.28|54.08|56.23|54.03|56.28|54.08|56.23|54.03|0
1645032750000|2022-02-16 17:32:30|56.17|53.97|56.19|53.99|56.23|54.03|56.17|53.97|0
1645032760000|2022-02-16 17:32:40|56.17|53.97|56.17|53.97|56.23|54.03|56.17|53.97|0
1645032770000|2022-02-16 17:32:50|56.22|54.02|56.11|53.91|56.22|54.02|56.11|53.91|0
1645032780000|2022-02-16 17:33:00|56.13|53.93|55.69|53.49|56.13|53.93|55.69|53.49|0
1645032790000|2022-02-16 17:33:10|55.87|53.67|55.63|53.43|55.87|53.67|55.63|53.43|0
1645032800000|2022-02-16 17:33:20|55.69|53.49|55.69|53.49|55.69|53.49|55.63|53.43|0
1645032810000|2022-02-16 17:33:30|55.63|53.43|55.57|53.37|55.63|53.43|55.57|53.37|0
1645032820000|2022-02-16 17:33:40|55.63|53.43|55.75|53.55|55.78|53.58|55.63|53.43|0
1645032830000|2022-02-16 17:33:50|55.87|53.67|55.81|53.61|55.93|53.73|55.81|53.61|0
1645032840000|2022-02-16 17:34:00|55.87|53.67|55.63|53.43|55.87|53.67|55.63|53.43|0
1645032850000|2022-02-16 17:34:10|55.57|53.37|55.4|53.2|55.57|53.37|55.4|53.2|0
1645032860000|2022-02-16 17:34:20|55.46|53.26|55.52|53.32|55.52|53.32|55.46|53.26|0
1645032870000|2022-02-16 17:34:30|55.57|53.37|55.34|53.14|55.57|53.37|55.34|53.14|0
1645032880000|2022-02-16 17:34:40|55.22|53.02|55.16|52.96|55.22|53.02|55.16|52.96|0
1645032890000|2022-02-16 17:34:50|54.87|52.67|55.16|52.96|55.16|52.96|54.87|52.67|0
1645032900000|2022-02-16 17:35:00|55.11|52.91|55.11|52.91|55.11|52.91|54.99|52.79|0
1645032910000|2022-02-16 17:35:10|55.16|52.96|55.28|53.08|55.28|53.08|55.11|52.91|0
1645032920000|2022-02-16 17:35:20|55.22|53.02|55.34|53.14|55.34|53.14|55.22|53.02|0
1645032930000|2022-02-16 17:35:30|55.4|53.2|55.34|53.14|55.4|53.2|55.34|53.14|0
1645032940000|2022-02-16 17:35:40|55.4|53.2|55.22|53.02|55.4|53.2|55.22|53.02|0
1645032950000|2022-02-16 17:35:50|55.16|52.96|55.16|52.96|55.16|52.96|55.1|52.9|0
1645032960000|2022-02-16 17:36:00|55.22|53.02|54.99|52.79|55.22|53.02|54.93|52.73|0
1645032970000|2022-02-16 17:36:10|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1645032980000|2022-02-16 17:36:20|55.22|53.02|55.1|52.9|55.22|53.02|55.05|52.85|0
1645032990000|2022-02-16 17:36:30|54.99|52.79|54.99|52.79|55.1|52.9|54.99|52.79|0
1645033000000|2022-02-16 17:36:40|55.05|52.85|55.16|52.96|55.16|52.96|54.99|52.79|0
1645033010000|2022-02-16 17:36:50|55.22|53.02|55.16|52.96|55.22|53.02|55.16|52.96|0
1645033020000|2022-02-16 17:37:00|55.22|53.02|55.28|53.08|55.28|53.08|55.16|52.96|0
1645033030000|2022-02-16 17:37:10|55.34|53.14|55.51|53.31|55.51|53.31|55.34|53.14|0
1645033040000|2022-02-16 17:37:20|55.46|53.26|55.63|53.43|55.75|53.55|55.46|53.26|0
1645033050000|2022-02-16 17:37:30|55.46|53.26|55.51|53.31|55.51|53.31|55.46|53.26|0
1645033060000|2022-02-16 17:37:40|55.46|53.26|55.4|53.2|55.46|53.26|55.4|53.2|0
1645033070000|2022-02-16 17:37:50|55.46|53.26|55.63|53.43|55.63|53.43|55.46|53.26|0
1645033080000|2022-02-16 17:38:00|56.36|54.16|56.24|54.04|56.36|54.16|56.24|54.04|0
1645033090000|2022-02-16 17:38:10|56.36|54.16|56.3|54.1|56.36|54.16|56.3|54.1|0
1645033100000|2022-02-16 17:38:20|56.36|54.16|56.53|54.33|56.53|54.33|56.36|54.16|0
1645033110000|2022-02-16 17:38:30|56.38|54.18|56.36|54.16|56.38|54.18|56.36|54.16|0
1645033120000|2022-02-16 17:38:40|56.42|54.22|56.42|54.22|56.42|54.22|56.36|54.16|0
1645033130000|2022-02-16 17:38:50|56.44|54.24|56.65|54.45|56.65|54.45|56.44|54.24|0
1645033140000|2022-02-16 17:39:00|56.71|54.51|56.65|54.45|56.71|54.51|56.65|54.45|0
1645033150000|2022-02-16 17:39:10|56.59|54.39|56.77|54.57|56.77|54.57|56.59|54.39|0
1645033160000|2022-02-16 17:39:20|56.83|54.63|57.01|54.81|57.01|54.81|56.83|54.63|0
1645033170000|2022-02-16 17:39:30|57.07|54.87|57.01|54.81|57.07|54.87|56.95|54.75|0
1645033180000|2022-02-16 17:39:40|57.04|54.84|57.19|54.99|57.19|54.99|57.04|54.84|0
1645033190000|2022-02-16 17:39:50|57.13|54.93|57.13|54.93|57.13|54.93|57.07|54.87|0
1645033200000|2022-02-16 17:40:00|57.19|54.99|57.25|55.05|57.31|55.11|57.19|54.99|0
1645033210000|2022-02-16 17:40:10|57.19|54.99|57.25|55.05|57.25|55.05|57.19|54.99|0
1645033220000|2022-02-16 17:40:20|57.19|54.99|57.37|55.17|57.37|55.17|57.13|54.93|0
1645033230000|2022-02-16 17:40:30|57.31|55.11|57.25|55.05|57.37|55.17|57.25|55.05|0
1645033240000|2022-02-16 17:40:40|57.19|54.99|57.25|55.05|57.31|55.11|57.19|54.99|0
1645033250000|2022-02-16 17:40:50|57.31|55.11|57.25|55.05|57.31|55.11|57.25|55.05|0
1645033260000|2022-02-16 17:41:00|57.31|55.11|57.43|55.23|57.43|55.23|57.31|55.11|0
1645033270000|2022-02-16 17:41:10|57.37|55.17|57.37|55.17|57.43|55.23|57.37|55.17|0
1645033280000|2022-02-16 17:41:20|57.43|55.23|57.55|55.35|57.55|55.35|57.43|55.23|0
1645033290000|2022-02-16 17:41:30|57.61|55.41|57.73|55.53|57.73|55.53|57.61|55.41|0
1645033300000|2022-02-16 17:41:40|57.67|55.47|57.61|55.41|57.73|55.53|57.61|55.41|0
1645033310000|2022-02-16 17:41:50|57.67|55.47|57.73|55.53|57.79|55.59|57.67|55.47|0
1645033320000|2022-02-16 17:42:00|57.61|55.41|57.73|55.53|57.73|55.53|57.61|55.41|0
1645033330000|2022-02-16 17:42:10|57.79|55.59|57.79|55.59|57.79|55.59|57.73|55.53|0
1645033340000|2022-02-16 17:42:20|57.73|55.53|57.61|55.41|57.73|55.53|57.61|55.41|0
1645033350000|2022-02-16 17:42:30|57.67|55.47|57.79|55.59|57.79|55.59|57.67|55.47|0
1645033360000|2022-02-16 17:42:40|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1645033370000|2022-02-16 17:42:50|57.79|55.59|57.73|55.53|57.79|55.59|57.73|55.53|0
1645033380000|2022-02-16 17:43:00|57.67|55.47|57.73|55.53|57.73|55.53|57.67|55.47|0
1645033390000|2022-02-16 17:43:10|57.67|55.47|57.67|55.47|57.67|55.47|57.61|55.41|0
1645033400000|2022-02-16 17:43:20|57.61|55.41|57.67|55.47|57.67|55.47|57.61|55.41|0
1645033410000|2022-02-16 17:43:30|57.73|55.53|57.79|55.59|57.79|55.59|57.73|55.53|0
1645033420000|2022-02-16 17:43:40|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1645033430000|2022-02-16 17:43:50|57.85|55.65|57.85|55.65|57.91|55.71|57.85|55.65|0
1645033440000|2022-02-16 17:44:00|57.79|55.59|57.73|55.53|57.85|55.65|57.73|55.53|0
1645033450000|2022-02-16 17:44:10|57.67|55.47|57.61|55.41|57.67|55.47|57.61|55.41|0
1645033460000|2022-02-16 17:44:20|57.73|55.53|57.67|55.47|57.73|55.53|57.67|55.47|0
1645033470000|2022-02-16 17:44:30|57.73|55.53|57.67|55.47|57.73|55.53|57.67|55.47|0
1645033480000|2022-02-16 17:44:40|57.61|55.41|57.67|55.47|57.67|55.47|57.61|55.41|0
1645033490000|2022-02-16 17:44:50|57.55|55.35|57.61|55.41|57.61|55.41|57.55|55.35|0
1645033500000|2022-02-16 17:45:00|57.73|55.53|57.73|55.53|57.73|55.53|57.67|55.47|0
1645033510000|2022-02-16 17:45:10|57.67|55.47|57.61|55.41|57.67|55.47|57.61|55.41|0
1645033520000|2022-02-16 17:45:20|57.67|55.47|57.73|55.53|57.73|55.53|57.67|55.47|0
1645033530000|2022-02-16 17:45:30|57.67|55.47|57.67|55.47|57.73|55.53|57.67|55.47|0
1645033540000|2022-02-16 17:45:40|57.73|55.53|57.67|55.47|57.73|55.53|57.67|55.47|0
1645033550000|2022-02-16 17:45:50|57.73|55.53|57.61|55.41|57.73|55.53|57.61|55.41|0
1645033570000|2022-02-16 17:46:10|57.67|55.47|57.55|55.35|57.67|55.47|57.55|55.35|0
1645033580000|2022-02-16 17:46:20|57.61|55.41|57.49|55.29|57.61|55.41|57.49|55.29|0
1645033590000|2022-02-16 17:46:30|57.52|55.32|57.55|55.35|57.55|55.35|57.52|55.32|0
1645033600000|2022-02-16 17:46:40|57.61|55.41|57.79|55.59|57.79|55.59|57.61|55.41|0
1645033610000|2022-02-16 17:46:50|57.73|55.53|57.55|55.35|57.73|55.53|57.55|55.35|0
1645033620000|2022-02-16 17:47:00|57.61|55.41|57.67|55.47|57.67|55.47|57.61|55.41|0
1645033630000|2022-02-16 17:47:10|57.73|55.53|57.79|55.59|57.85|55.65|57.73|55.53|0
1645033640000|2022-02-16 17:47:20|57.91|55.71|57.97|55.77|58.03|55.83|57.91|55.71|0
1645033650000|2022-02-16 17:47:30|58.03|55.83|58.03|55.83|58.06|55.86|58.03|55.83|0
1645033660000|2022-02-16 17:47:40|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1645033670000|2022-02-16 17:47:50|58.03|55.83|58.03|55.83|58.03|55.83|57.97|55.77|0
1645033680000|2022-02-16 17:48:00|57.97|55.77|58.09|55.89|58.09|55.89|57.97|55.77|0
1645033690000|2022-02-16 17:48:10|58.15|55.95|58.09|55.89|58.21|56.01|58.09|55.89|0
1645033700000|2022-02-16 17:48:20|58.03|55.83|57.97|55.77|58.03|55.83|57.97|55.77|0
1645033710000|2022-02-16 17:48:30|58.03|55.83|58.09|55.89|58.15|55.95|58.03|55.83|0
1645033730000|2022-02-16 17:48:50|58.03|55.83|58.09|55.89|58.09|55.89|58.03|55.83|0
1645033740000|2022-02-16 17:49:00|58.03|55.83|58.09|55.89|58.09|55.89|58.03|55.83|0
1645033750000|2022-02-16 17:49:10|58.03|55.83|58.09|55.89|58.09|55.89|58.03|55.83|0
1645033760000|2022-02-16 17:49:20|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1645033770000|2022-02-16 17:49:30|57.97|55.77|57.91|55.71|57.97|55.77|57.91|55.71|0
1645033790000|2022-02-16 17:49:50|57.88|55.68|57.94|55.74|57.94|55.74|57.88|55.68|0
1645033800000|2022-02-16 17:50:00|58.09|55.89|58.09|55.89|58.15|55.95|58.09|55.89|0
1645033810000|2022-02-16 17:50:10|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1645033820000|2022-02-16 17:50:20|58.09|55.89|58.03|55.83|58.09|55.89|58.03|55.83|0
1645033830000|2022-02-16 17:50:30|58.09|55.89|57.91|55.71|58.09|55.89|57.91|55.71|0
1645033840000|2022-02-16 17:50:40|57.85|55.65|57.91|55.71|57.91|55.71|57.85|55.65|0
1645033850000|2022-02-16 17:50:50|57.97|55.77|57.91|55.71|57.97|55.77|57.91|55.71|0
1645033860000|2022-02-16 17:51:00|57.85|55.65|57.79|55.59|57.85|55.65|57.79|55.59|0
1645033870000|2022-02-16 17:51:10|57.85|55.65|57.85|55.65|57.85|55.65|57.79|55.59|0
1645033880000|2022-02-16 17:51:20|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1645033890000|2022-02-16 17:51:30|57.73|55.53|57.85|55.65|57.85|55.65|57.73|55.53|0
1645033900000|2022-02-16 17:51:40|57.79|55.59|57.75|55.55|57.79|55.59|57.75|55.55|0
1645033910000|2022-02-16 17:51:50|57.73|55.53|57.79|55.59|57.85|55.65|57.73|55.53|0
1645033920000|2022-02-16 17:52:00|57.75|55.55|57.79|55.59|57.79|55.59|57.75|55.55|0
1645033930000|2022-02-16 17:52:10|57.85|55.65|57.73|55.53|57.85|55.65|57.73|55.53|0
1645033940000|2022-02-16 17:52:20|57.67|55.47|57.73|55.53|57.79|55.59|57.67|55.47|0
1645033960000|2022-02-16 17:52:40|57.79|55.59|57.73|55.53|57.79|55.59|57.73|55.53|0
1645033970000|2022-02-16 17:52:50|57.79|55.59|57.97|55.77|57.97|55.77|57.79|55.59|0
1645033980000|2022-02-16 17:53:00|58.03|55.83|58.09|55.89|58.09|55.89|58.03|55.83|0
1645033990000|2022-02-16 17:53:10|58.33|56.13|58.21|56.01|58.33|56.13|58.21|56.01|0
1645034000000|2022-02-16 17:53:20|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1645034010000|2022-02-16 17:53:30|58.33|56.13|58.27|56.07|58.33|56.13|58.27|56.07|0
1645034020000|2022-02-16 17:53:40|58.33|56.13|58.27|56.07|58.33|56.13|58.27|56.07|0
1645034040000|2022-02-16 17:54:00|58.33|56.13|58.33|56.13|58.33|56.13|58.27|56.07|0
1645034050000|2022-02-16 17:54:10|58.51|56.31|58.51|56.31|58.57|56.37|58.51|56.31|0
1645034060000|2022-02-16 17:54:20|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645034070000|2022-02-16 17:54:30|58.39|56.19|58.39|56.19|58.39|56.19|58.36|56.16|0
1645034080000|2022-02-16 17:54:40|58.33|56.13|58.15|55.95|58.33|56.13|58.15|55.95|0
1645034100000|2022-02-16 17:55:00|58.09|55.89|58.09|55.89|58.09|55.89|58.03|55.83|0
1645034110000|2022-02-16 17:55:10|58.03|55.83|58.03|55.83|58.03|55.83|57.97|55.77|0
1645034120000|2022-02-16 17:55:20|57.97|55.77|58.03|55.83|58.09|55.89|57.97|55.77|0
1645034130000|2022-02-16 17:55:30|58.15|55.95|58.03|55.83|58.15|55.95|58.03|55.83|0
1645034140000|2022-02-16 17:55:40|58.09|55.89|58.21|56.01|58.21|56.01|58.09|55.89|0
1645034150000|2022-02-16 17:55:50|58.15|55.95|58.15|55.95|58.15|55.95|58.09|55.89|0
1645034160000|2022-02-16 17:56:00|58.21|56.01|58.21|56.01|58.21|56.01|58.15|55.95|0
1645034170000|2022-02-16 17:56:10|58.27|56.07|58.09|55.89|58.27|56.07|58.09|55.89|0
1645034180000|2022-02-16 17:56:20|58.15|55.95|58.09|55.89|58.15|55.95|58.09|55.89|0
1645034190000|2022-02-16 17:56:30|58.15|55.95|58.33|56.13|58.33|56.13|58.15|55.95|0
1645034200000|2022-02-16 17:56:40|58.39|56.19|58.27|56.07|58.39|56.19|58.27|56.07|0
1645034210000|2022-02-16 17:56:50|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1645034220000|2022-02-16 17:57:00|58.15|55.95|58.21|56.01|58.21|56.01|58.15|55.95|0
1645034230000|2022-02-16 17:57:10|58.15|55.95|57.9|55.7|58.15|55.95|57.9|55.7|0
1645034240000|2022-02-16 17:57:20|58.03|55.83|57.97|55.77|58.03|55.83|57.97|55.77|0
1645034250000|2022-02-16 17:57:30|57.87|55.67|57.72|55.52|57.9|55.7|57.72|55.52|0
1645034260000|2022-02-16 17:57:40|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1645034270000|2022-02-16 17:57:50|57.84|55.64|57.84|55.64|57.96|55.76|57.84|55.64|0
1645034280000|2022-02-16 17:58:00|57.72|55.52|57.84|55.64|57.84|55.64|57.72|55.52|0
1645034290000|2022-02-16 17:58:10|57.96|55.76|58.03|55.83|58.03|55.83|57.9|55.7|0
1645034300000|2022-02-16 17:58:20|57.87|55.67|57.84|55.64|57.9|55.7|57.78|55.58|0
1645034310000|2022-02-16 17:58:30|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1645034320000|2022-02-16 17:58:40|57.84|55.64|57.78|55.58|57.9|55.7|57.78|55.58|0
1645034330000|2022-02-16 17:58:50|57.39|55.19|57.45|55.25|57.45|55.25|57.39|55.19|0
1645034340000|2022-02-16 17:59:00|57.51|55.31|57.57|55.37|57.57|55.37|57.45|55.25|0
1645034350000|2022-02-16 17:59:10|57.51|55.31|57.02|54.82|57.51|55.31|57.02|54.82|0
1645034360000|2022-02-16 17:59:20|56.99|54.79|57.05|54.85|57.05|54.85|56.99|54.79|0
1645034370000|2022-02-16 17:59:30|57.11|54.91|56.99|54.79|57.11|54.91|56.99|54.79|0
1645034380000|2022-02-16 17:59:40|57.05|54.85|56.96|54.76|57.05|54.85|56.96|54.76|0
1645034390000|2022-02-16 17:59:50|56.99|54.79|57.05|54.85|57.05|54.85|56.99|54.79|0
1645034400000|2022-02-16 18:00:00|56.99|54.79|56.93|54.73|56.99|54.79|56.93|54.73|0
1645034410000|2022-02-16 18:00:10|56.99|54.79|56.93|54.73|57.05|54.85|56.93|54.73|0
1645034420000|2022-02-16 18:00:20|57.05|54.85|56.99|54.79|57.05|54.85|56.99|54.79|0
1645034430000|2022-02-16 18:00:30|57.05|54.85|57.23|55.03|57.23|55.03|57.05|54.85|0
1645034440000|2022-02-16 18:00:40|57.11|54.91|57.17|54.97|57.17|54.97|57.11|54.91|0
1645034450000|2022-02-16 18:00:50|57.11|54.91|56.99|54.79|57.11|54.91|56.99|54.79|0
1645034460000|2022-02-16 18:01:00|57.05|54.85|56.99|54.79|57.05|54.85|56.93|54.73|0
1645034470000|2022-02-16 18:01:10|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1645034480000|2022-02-16 18:01:20|56.99|54.79|56.93|54.73|56.99|54.79|56.93|54.73|0
1645034490000|2022-02-16 18:01:30|56.81|54.61|56.69|54.49|56.81|54.61|56.54|54.34|0
1645034500000|2022-02-16 18:01:40|56.63|54.43|56.75|54.55|56.75|54.55|56.63|54.43|0
1645034510000|2022-02-16 18:01:50|56.63|54.43|56.63|54.43|56.63|54.43|56.57|54.37|0
1645034520000|2022-02-16 18:02:00|56.75|54.55|56.57|54.37|56.75|54.55|56.57|54.37|0
1645034530000|2022-02-16 18:02:10|56.51|54.31|56.54|54.34|56.63|54.43|56.51|54.31|0
1645034540000|2022-02-16 18:02:20|56.45|54.25|56.51|54.31|56.57|54.37|56.45|54.25|0
1645034550000|2022-02-16 18:02:30|56.45|54.25|56.51|54.31|56.51|54.31|56.45|54.25|0
1645034560000|2022-02-16 18:02:40|56.45|54.25|56.45|54.25|56.54|54.34|56.45|54.25|0
1645034570000|2022-02-16 18:02:50|56.51|54.31|56.57|54.37|56.57|54.37|56.51|54.31|0
1645034580000|2022-02-16 18:03:00|56.51|54.31|56.45|54.25|56.51|54.31|56.45|54.25|0
1645034590000|2022-02-16 18:03:10|56.51|54.31|56.57|54.37|56.57|54.37|56.51|54.31|0
1645034600000|2022-02-16 18:03:20|56.63|54.43|56.72|54.52|56.75|54.55|56.63|54.43|0
1645034610000|2022-02-16 18:03:30|56.69|54.49|56.63|54.43|56.75|54.55|56.63|54.43|0
1645034620000|2022-02-16 18:03:40|56.57|54.37|56.45|54.25|56.57|54.37|56.45|54.25|0
1645034630000|2022-02-16 18:03:50|56.48|54.28|56.45|54.25|56.48|54.28|56.39|54.19|0
1645034640000|2022-02-16 18:04:00|56.51|54.31|56.57|54.37|56.57|54.37|56.51|54.31|0
1645034650000|2022-02-16 18:04:10|56.51|54.31|56.51|54.31|56.51|54.31|56.45|54.25|0
1645034660000|2022-02-16 18:04:20|56.57|54.37|56.45|54.25|56.57|54.37|56.45|54.25|0
1645034670000|2022-02-16 18:04:30|56.39|54.19|56.33|54.13|56.39|54.19|56.27|54.07|0
1645034680000|2022-02-16 18:04:40|56.27|54.07|56.21|54.01|56.27|54.07|56.15|53.95|0
1645034690000|2022-02-16 18:04:50|56.27|54.07|56.33|54.13|56.33|54.13|56.27|54.07|0
1645034700000|2022-02-16 18:05:00|56.39|54.19|56.33|54.13|56.39|54.19|56.33|54.13|0
1645034710000|2022-02-16 18:05:10|56.21|54.01|56.27|54.07|56.27|54.07|56.21|54.01|0
1645034720000|2022-02-16 18:05:20|56.21|54.01|56.33|54.13|56.33|54.13|56.21|54.01|0
1645034730000|2022-02-16 18:05:30|56.39|54.19|56.45|54.25|56.45|54.25|56.39|54.19|0
1645034740000|2022-02-16 18:05:40|56.48|54.28|56.51|54.31|56.51|54.31|56.48|54.28|0
1645034750000|2022-02-16 18:05:50|56.57|54.37|56.51|54.31|56.57|54.37|56.51|54.31|0
1645034760000|2022-02-16 18:06:00|56.69|54.49|56.75|54.55|56.75|54.55|56.69|54.49|0
1645034770000|2022-02-16 18:06:10|56.66|54.46|56.63|54.43|56.69|54.49|56.63|54.43|0
1645034780000|2022-02-16 18:06:20|56.51|54.31|56.57|54.37|56.57|54.37|56.51|54.31|0
1645034790000|2022-02-16 18:06:30|56.63|54.43|56.75|54.55|56.75|54.55|56.63|54.43|0
1645034800000|2022-02-16 18:06:40|56.69|54.49|56.93|54.73|56.93|54.73|56.69|54.49|0
1645034810000|2022-02-16 18:06:50|56.99|54.79|56.99|54.79|57.05|54.85|56.99|54.79|0
1645034820000|2022-02-16 18:07:00|57.05|54.85|56.99|54.79|57.05|54.85|56.99|54.79|0
1645034830000|2022-02-16 18:07:10|57.05|54.85|57.05|54.85|57.11|54.91|57.02|54.82|0
1645034840000|2022-02-16 18:07:20|56.99|54.79|57.11|54.91|57.11|54.91|56.99|54.79|0
1645034850000|2022-02-16 18:07:30|57.23|55.03|57.11|54.91|57.29|55.09|57.11|54.91|0
1645034860000|2022-02-16 18:07:40|57.17|54.97|57.23|55.03|57.23|55.03|57.17|54.97|0
1645034870000|2022-02-16 18:07:50|57.17|54.97|57.17|54.97|57.23|55.03|57.17|54.97|0
1645034880000|2022-02-16 18:08:00|57.11|54.91|57.11|54.91|57.2|55|57.11|54.91|0
1645034890000|2022-02-16 18:08:10|57.17|54.97|57.17|54.97|57.23|55.03|57.17|54.97|0
1645034900000|2022-02-16 18:08:20|57.11|54.91|57.17|54.97|57.17|54.97|57.11|54.91|0
1645034910000|2022-02-16 18:08:30|57.11|54.91|57.05|54.85|57.11|54.91|56.99|54.79|0
1645034920000|2022-02-16 18:08:40|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1645034930000|2022-02-16 18:08:50|56.93|54.73|57.17|54.97|57.17|54.97|56.93|54.73|0
1645034940000|2022-02-16 18:09:00|57.23|55.03|57.17|54.97|57.23|55.03|57.17|54.97|0
1645034950000|2022-02-16 18:09:10|57.11|54.91|57.17|54.97|57.17|54.97|57.11|54.91|0
1645034960000|2022-02-16 18:09:20|57.11|54.91|57.17|54.97|57.17|54.97|57.11|54.91|0
1645034970000|2022-02-16 18:09:30|57.11|54.91|56.99|54.79|57.11|54.91|56.99|54.79|0
1645034980000|2022-02-16 18:09:40|56.96|54.76|56.99|54.79|56.99|54.79|56.96|54.76|0
1645034990000|2022-02-16 18:09:50|57.05|54.85|57.05|54.85|57.05|54.85|57.05|54.85|0
1645035000000|2022-02-16 18:10:00|57.11|54.91|57.11|54.91|57.11|54.91|57.05|54.85|0
1645035010000|2022-02-16 18:10:10|57.23|55.03|57.14|54.94|57.23|55.03|57.14|54.94|0
1645035020000|2022-02-16 18:10:20|57.11|54.91|57.05|54.85|57.17|54.97|57.05|54.85|0
1645035030000|2022-02-16 18:10:30|56.99|54.79|56.93|54.73|56.99|54.79|56.93|54.73|0
1645035040000|2022-02-16 18:10:40|56.87|54.67|56.81|54.61|56.87|54.67|56.81|54.61|0
1645035050000|2022-02-16 18:10:50|56.87|54.67|56.81|54.61|56.87|54.67|56.81|54.61|0
1645035060000|2022-02-16 18:11:00|56.87|54.67|56.81|54.61|56.87|54.67|56.78|54.58|0
1645035070000|2022-02-16 18:11:10|56.75|54.55|56.9|54.7|56.9|54.7|56.75|54.55|0
1645035080000|2022-02-16 18:11:20|56.93|54.73|56.87|54.67|56.93|54.73|56.87|54.67|0
1645035090000|2022-02-16 18:11:30|56.89|54.69|56.93|54.73|56.93|54.73|56.89|54.69|0
1645035100000|2022-02-16 18:11:40|56.99|54.79|56.99|54.79|56.99|54.79|56.93|54.73|0
1645035110000|2022-02-16 18:11:50|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1645035120000|2022-02-16 18:12:00|56.87|54.67|56.93|54.73|56.93|54.73|56.87|54.67|0
1645035130000|2022-02-16 18:12:10|56.87|54.67|56.87|54.67|56.87|54.67|56.81|54.61|0
1645035140000|2022-02-16 18:12:20|56.93|54.73|56.87|54.67|56.93|54.73|56.87|54.67|0
1645035150000|2022-02-16 18:12:30|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1645035160000|2022-02-16 18:12:40|57.05|54.85|57.11|54.91|57.11|54.91|57.05|54.85|0
1645035170000|2022-02-16 18:12:50|57.17|54.97|57.05|54.85|57.17|54.97|57.05|54.85|0
1645035180000|2022-02-16 18:13:00|57.17|54.97|57.17|54.97|57.29|55.09|57.17|54.97|0
1645035190000|2022-02-16 18:13:10|57.29|55.09|57.23|55.03|57.29|55.09|57.23|55.03|0
1645035200000|2022-02-16 18:13:20|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1645035210000|2022-02-16 18:13:30|57.23|55.03|57.17|54.97|57.29|55.09|57.17|54.97|0
1645035220000|2022-02-16 18:13:40|57.23|55.03|57.13|54.93|57.23|55.03|57.13|54.93|0
1645035230000|2022-02-16 18:13:50|57.11|54.91|57.11|54.91|57.17|54.97|57.11|54.91|0
1645035240000|2022-02-16 18:14:00|57.05|54.85|57.05|54.85|57.05|54.85|57.01|54.81|0
1645035250000|2022-02-16 18:14:10|56.93|54.73|57.04|54.84|57.04|54.84|56.93|54.73|0
1645035260000|2022-02-16 18:14:20|56.99|54.79|56.98|54.78|56.99|54.79|56.98|54.78|0
1645035270000|2022-02-16 18:14:30|57.04|54.84|57.13|54.93|57.13|54.93|57.04|54.84|0
1645035280000|2022-02-16 18:14:40|57.16|54.96|57.29|55.09|57.29|55.09|57.16|54.96|0
1645035290000|2022-02-16 18:14:50|57.22|55.02|57.29|55.09|57.29|55.09|57.22|55.02|0
1645035300000|2022-02-16 18:15:00|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1645035310000|2022-02-16 18:15:10|57.28|55.08|57.35|55.15|57.35|55.15|57.28|55.08|0
1645035320000|2022-02-16 18:15:20|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1645035330000|2022-02-16 18:15:30|57.47|55.27|57.41|55.21|57.47|55.27|57.41|55.21|0
1645035340000|2022-02-16 18:15:40|57.47|55.27|57.47|55.27|57.53|55.33|57.47|55.27|0
1645035350000|2022-02-16 18:15:50|57.41|55.21|57.47|55.27|57.47|55.27|57.41|55.21|0
1645035360000|2022-02-16 18:16:00|57.41|55.21|57.34|55.14|57.41|55.21|57.34|55.14|0
1645035370000|2022-02-16 18:16:10|57.41|55.21|57.22|55.02|57.41|55.21|57.22|55.02|0
1645035380000|2022-02-16 18:16:20|57.16|54.96|57.1|54.9|57.16|54.96|57.1|54.9|0
1645035390000|2022-02-16 18:16:30|57.16|54.96|57.16|54.96|57.22|55.02|57.16|54.96|0
1645035400000|2022-02-16 18:16:40|57.22|55.02|57.34|55.14|57.34|55.14|57.22|55.02|0
1645035410000|2022-02-16 18:16:50|57.28|55.08|57.34|55.14|57.34|55.14|57.28|55.08|0
1645035420000|2022-02-16 18:17:00|57.28|55.08|57.22|55.02|57.28|55.08|57.22|55.02|0
1645035430000|2022-02-16 18:17:10|57.16|54.96|57.1|54.9|57.16|54.96|57.1|54.9|0
1645035440000|2022-02-16 18:17:20|57.16|54.96|57.22|55.02|57.22|55.02|57.13|54.93|0
1645035450000|2022-02-16 18:17:30|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1645035460000|2022-02-16 18:17:40|57.22|55.02|57.16|54.96|57.22|55.02|57.16|54.96|0
1645035470000|2022-02-16 18:17:50|57.19|54.99|57.22|55.02|57.22|55.02|57.16|54.96|0
1645035480000|2022-02-16 18:18:00|57.28|55.08|57.22|55.02|57.28|55.08|57.22|55.02|0
1645035490000|2022-02-16 18:18:10|57.16|54.96|57.22|55.02|57.22|55.02|57.16|54.96|0
1645035500000|2022-02-16 18:18:20|57.16|54.96|57.28|55.08|57.28|55.08|57.1|54.9|0
1645035510000|2022-02-16 18:18:30|57.4|55.2|57.52|55.32|57.52|55.32|57.4|55.2|0
1645035520000|2022-02-16 18:18:40|57.46|55.26|57.52|55.32|57.52|55.32|57.46|55.26|0
1645035530000|2022-02-16 18:18:50|57.46|55.26|57.4|55.2|57.46|55.26|57.4|55.2|0
1645035540000|2022-02-16 18:19:00|57.34|55.14|57.16|54.96|57.34|55.14|57.16|54.96|0
1645035550000|2022-02-16 18:19:10|57.19|54.99|57.16|54.96|57.19|54.99|57.1|54.9|0
1645035560000|2022-02-16 18:19:20|57.22|55.02|57.1|54.9|57.22|55.02|57.1|54.9|0
1645035570000|2022-02-16 18:19:30|57.13|54.93|57.16|54.96|57.28|55.08|57.13|54.93|0
1645035580000|2022-02-16 18:19:40|57.22|55.02|57.22|55.02|57.22|55.02|57.16|54.96|0
1645035590000|2022-02-16 18:19:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1645035600000|2022-02-16 18:20:00|57.34|55.14|57.28|55.08|57.34|55.14|57.28|55.08|0
1645035610000|2022-02-16 18:20:10|57.22|55.02|57.22|55.02|57.22|55.02|57.16|54.96|0
1645035620000|2022-02-16 18:20:20|57.19|54.99|57.19|54.99|57.19|54.99|57.16|54.96|0
1645035630000|2022-02-16 18:20:30|57.1|54.9|57.28|55.08|57.28|55.08|57.1|54.9|0
1645035640000|2022-02-16 18:20:40|57.34|55.14|57.4|55.2|57.4|55.2|57.28|55.08|0
1645035650000|2022-02-16 18:20:50|57.34|55.14|57.34|55.14|57.34|55.14|57.28|55.08|0
1645035660000|2022-02-16 18:21:00|57.31|55.11|57.22|55.02|57.31|55.11|57.22|55.02|0
1645035670000|2022-02-16 18:21:10|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1645035680000|2022-02-16 18:21:20|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1645035690000|2022-02-16 18:21:30|57.28|55.08|57.34|55.14|57.34|55.14|57.28|55.08|0
1645035700000|2022-02-16 18:21:40|57.4|55.2|57.46|55.26|57.46|55.26|57.4|55.2|0
1645035710000|2022-02-16 18:21:50|57.52|55.32|57.46|55.26|57.52|55.32|57.46|55.26|0
1645035720000|2022-02-16 18:22:00|57.4|55.2|57.52|55.32|57.52|55.32|57.4|55.2|0
1645035730000|2022-02-16 18:22:10|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1645035740000|2022-02-16 18:22:20|57.52|55.32|57.77|55.57|57.77|55.57|57.52|55.32|0
1645035750000|2022-02-16 18:22:30|57.64|55.44|57.7|55.5|57.7|55.5|57.64|55.44|0
1645035760000|2022-02-16 18:22:40|57.77|55.57|57.77|55.57|57.83|55.63|57.77|55.57|0
1645035770000|2022-02-16 18:22:50|57.83|55.63|57.79|55.59|57.83|55.63|57.79|55.59|0
1645035780000|2022-02-16 18:23:00|57.76|55.56|57.89|55.69|57.89|55.69|57.76|55.56|0
1645035790000|2022-02-16 18:23:10|57.95|55.75|58.13|55.93|58.13|55.93|57.95|55.75|0
1645035800000|2022-02-16 18:23:20|58.07|55.87|57.95|55.75|58.07|55.87|57.95|55.75|0
1645035820000|2022-02-16 18:23:40|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1645035830000|2022-02-16 18:23:50|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1645035840000|2022-02-16 18:24:00|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1645035850000|2022-02-16 18:24:10|57.7|55.5|57.58|55.38|57.7|55.5|57.58|55.38|0
1645035860000|2022-02-16 18:24:20|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1645035870000|2022-02-16 18:24:30|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1645035880000|2022-02-16 18:24:40|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1645035890000|2022-02-16 18:24:50|57.58|55.38|57.64|55.44|57.64|55.44|57.58|55.38|0
1645035900000|2022-02-16 18:25:00|57.7|55.5|57.58|55.38|57.7|55.5|57.58|55.38|0
1645035910000|2022-02-16 18:25:10|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1645035920000|2022-02-16 18:25:20|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1645035930000|2022-02-16 18:25:30|57.64|55.44|57.52|55.32|57.64|55.44|57.52|55.32|0
1645035940000|2022-02-16 18:25:40|57.34|55.14|57.52|55.32|57.52|55.32|57.34|55.14|0
1645035950000|2022-02-16 18:25:50|57.46|55.26|57.46|55.26|57.52|55.32|57.46|55.26|0
1645035960000|2022-02-16 18:26:00|57.52|55.32|57.34|55.14|57.52|55.32|57.34|55.14|0
1645035970000|2022-02-16 18:26:10|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1645035980000|2022-02-16 18:26:20|57.22|55.02|57.1|54.9|57.22|55.02|57.1|54.9|0
1645035990000|2022-02-16 18:26:30|57.16|54.96|57.1|54.9|57.16|54.96|57.1|54.9|0
1645036000000|2022-02-16 18:26:40|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1645036010000|2022-02-16 18:26:50|57.28|55.08|57.28|55.08|57.31|55.11|57.28|55.08|0
1645036030000|2022-02-16 18:27:10|57.4|55.2|57.46|55.26|57.46|55.26|57.4|55.2|0
1645036040000|2022-02-16 18:27:20|57.4|55.2|57.34|55.14|57.4|55.2|57.34|55.14|0
1645036050000|2022-02-16 18:27:30|57.28|55.08|57.22|55.02|57.34|55.14|57.22|55.02|0
1645036060000|2022-02-16 18:27:40|57.16|54.96|57.22|55.02|57.22|55.02|57.16|54.96|0
1645036070000|2022-02-16 18:27:50|57.16|54.96|57.22|55.02|57.22|55.02|57.1|54.9|0
1645036080000|2022-02-16 18:28:00|57.28|55.08|57.34|55.14|57.34|55.14|57.28|55.08|0
1645036090000|2022-02-16 18:28:10|57.28|55.08|57.34|55.14|57.34|55.14|57.28|55.08|0
1645036100000|2022-02-16 18:28:20|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1645036110000|2022-02-16 18:28:30|57.25|55.05|57.4|55.2|57.4|55.2|57.25|55.05|0
1645036120000|2022-02-16 18:28:40|57.34|55.14|57.4|55.2|57.4|55.2|57.34|55.14|0
1645036140000|2022-02-16 18:29:00|57.46|55.26|57.4|55.2|57.46|55.26|57.4|55.2|0
1645036150000|2022-02-16 18:29:10|57.46|55.26|57.52|55.32|57.52|55.32|57.46|55.26|0
1645036160000|2022-02-16 18:29:20|57.4|55.2|57.46|55.26|57.46|55.26|57.4|55.2|0
1645036170000|2022-02-16 18:29:30|57.4|55.2|57.4|55.2|57.4|55.2|57.34|55.14|0
1645036180000|2022-02-16 18:29:40|57.34|55.14|57.43|55.23|57.43|55.23|57.34|55.14|0
1645036190000|2022-02-16 18:29:50|57.4|55.2|57.46|55.26|57.46|55.26|57.4|55.2|0
1645036200000|2022-02-16 18:30:00|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1645036210000|2022-02-16 18:30:10|57.28|55.08|57.34|55.14|57.34|55.14|57.22|55.02|0
1645036220000|2022-02-16 18:30:20|57.28|55.08|57.34|55.14|57.34|55.14|57.28|55.08|0
1645036230000|2022-02-16 18:30:30|57.28|55.08|57.22|55.02|57.28|55.08|57.22|55.02|0
1645036240000|2022-02-16 18:30:40|57.28|55.08|57.16|54.96|57.28|55.08|57.1|54.9|0
1645036260000|2022-02-16 18:31:00|56.95|54.75|56.92|54.72|56.95|54.75|56.89|54.69|0
1645036270000|2022-02-16 18:31:10|56.86|54.66|56.86|54.66|56.86|54.66|56.8|54.6|0
1645036280000|2022-02-16 18:31:20|56.8|54.6|56.86|54.66|56.92|54.72|56.8|54.6|0
1645036290000|2022-02-16 18:31:30|56.92|54.72|56.92|54.72|56.98|54.78|56.92|54.72|0
1645036300000|2022-02-16 18:31:40|56.86|54.66|56.8|54.6|56.86|54.66|56.8|54.6|0
1645036310000|2022-02-16 18:31:50|56.86|54.66|56.8|54.6|56.86|54.66|56.8|54.6|0
1645036320000|2022-02-16 18:32:00|56.86|54.66|56.62|54.42|56.86|54.66|56.62|54.42|0
1645036330000|2022-02-16 18:32:10|56.74|54.54|56.92|54.72|56.92|54.72|56.74|54.54|0
1645036340000|2022-02-16 18:32:20|56.98|54.78|56.98|54.78|57.04|54.84|56.98|54.78|0
1645036350000|2022-02-16 18:32:30|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1645036360000|2022-02-16 18:32:40|56.92|54.72|56.86|54.66|56.92|54.72|56.86|54.66|0
1645036370000|2022-02-16 18:32:50|56.92|54.72|56.98|54.78|56.98|54.78|56.92|54.72|0
1645036380000|2022-02-16 18:33:00|57.04|54.84|57.01|54.81|57.04|54.84|56.98|54.78|0
1645036390000|2022-02-16 18:33:10|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1645036400000|2022-02-16 18:33:20|57.07|54.87|57.16|54.96|57.22|55.02|57.07|54.87|0
1645036410000|2022-02-16 18:33:30|57.04|54.84|57.1|54.9|57.1|54.9|57.04|54.84|0
1645036420000|2022-02-16 18:33:40|57.04|54.84|56.92|54.72|57.04|54.84|56.92|54.72|0
1645036430000|2022-02-16 18:33:50|56.95|54.75|57.1|54.9|57.1|54.9|56.95|54.75|0
1645036440000|2022-02-16 18:34:00|57.04|54.84|57.13|54.93|57.16|54.96|57.04|54.84|0
1645036450000|2022-02-16 18:34:10|57.1|54.9|57.16|54.96|57.16|54.96|57.1|54.9|0
1645036460000|2022-02-16 18:34:20|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1645036470000|2022-02-16 18:34:30|57.04|54.84|57.1|54.9|57.1|54.9|57.04|54.84|0
1645036480000|2022-02-16 18:34:40|57.04|54.84|56.98|54.78|57.04|54.84|56.98|54.78|0
1645036490000|2022-02-16 18:34:50|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1645036500000|2022-02-16 18:35:00|56.98|54.78|57.04|54.84|57.04|54.84|56.98|54.78|0
1645036510000|2022-02-16 18:35:10|56.98|54.78|56.98|54.78|56.98|54.78|56.98|54.78|0
1645036520000|2022-02-16 18:35:20|56.92|54.72|56.86|54.66|56.92|54.72|56.86|54.66|0
1645036530000|2022-02-16 18:35:30|56.8|54.6|56.86|54.66|56.86|54.66|56.8|54.6|0
1645036540000|2022-02-16 18:35:40|57.04|54.84|57.16|54.96|57.16|54.96|57.04|54.84|0
1645036550000|2022-02-16 18:35:50|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1645036560000|2022-02-16 18:36:00|57.28|55.08|57.46|55.26|57.52|55.32|57.28|55.08|0
1645036570000|2022-02-16 18:36:10|57.4|55.2|57.22|55.02|57.4|55.2|57.22|55.02|0
1645036580000|2022-02-16 18:36:20|57.16|54.96|56.98|54.78|57.16|54.96|56.98|54.78|0
1645036590000|2022-02-16 18:36:30|56.92|54.72|56.98|54.78|56.98|54.78|56.92|54.72|0
1645036600000|2022-02-16 18:36:40|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1645036610000|2022-02-16 18:36:50|57.1|54.9|57.22|55.02|57.22|55.02|57.1|54.9|0
1645036620000|2022-02-16 18:37:00|57.34|55.14|57.34|55.14|57.4|55.2|57.34|55.14|0
1645036630000|2022-02-16 18:37:10|57.4|55.2|57.34|55.14|57.4|55.2|57.34|55.14|0
1645036640000|2022-02-16 18:37:20|57.46|55.26|57.4|55.2|57.46|55.26|57.4|55.2|0
1645036650000|2022-02-16 18:37:30|57.46|55.26|57.46|55.26|57.52|55.32|57.46|55.26|0
1645036660000|2022-02-16 18:37:40|57.34|55.14|57.34|55.14|57.34|55.14|57.28|55.08|0
1645036670000|2022-02-16 18:37:50|57.4|55.2|57.46|55.26|57.46|55.26|57.4|55.2|0
1645036680000|2022-02-16 18:38:00|57.34|55.14|57.1|54.9|57.34|55.14|57.1|54.9|0
1645036690000|2022-02-16 18:38:10|57.16|54.96|57.16|54.96|57.16|54.96|57.1|54.9|0
1645036700000|2022-02-16 18:38:20|57.1|54.9|57.16|54.96|57.16|54.96|57.1|54.9|0
1645036710000|2022-02-16 18:38:30|57.12|54.92|57.22|55.02|57.28|55.08|57.12|54.92|0
1645036720000|2022-02-16 18:38:40|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1645036730000|2022-02-16 18:38:50|57.22|55.02|57.22|55.02|57.22|55.02|57.16|54.96|0
1645036740000|2022-02-16 18:39:00|57.16|54.96|57.1|54.9|57.16|54.96|57.1|54.9|0
1645036750000|2022-02-16 18:39:10|57.12|54.92|57.12|54.92|57.12|54.92|57.04|54.84|0
1645036760000|2022-02-16 18:39:20|57.16|54.96|57.04|54.84|57.16|54.96|57.04|54.84|0
1645036770000|2022-02-16 18:39:30|57.1|54.9|57.04|54.84|57.1|54.9|57.04|54.84|0
1645036780000|2022-02-16 18:39:40|57.06|54.86|57.04|54.84|57.1|54.9|57.04|54.84|0
1645036790000|2022-02-16 18:39:50|57.1|54.9|57.04|54.84|57.1|54.9|57.04|54.84|0
1645036800000|2022-02-16 18:40:00|56.98|54.78|56.98|54.78|56.98|54.78|56.92|54.72|0
1645036810000|2022-02-16 18:40:10|56.88|54.68|56.44|54.24|56.88|54.68|56.44|54.24|0
1645036820000|2022-02-16 18:40:20|56.5|54.3|56.5|54.3|56.5|54.3|56.38|54.18|0
1645036840000|2022-02-16 18:40:40|56.38|54.18|56.35|54.15|56.44|54.24|56.35|54.15|0
1645036850000|2022-02-16 18:40:50|56.38|54.18|56.38|54.18|56.44|54.24|56.38|54.18|0
1645036860000|2022-02-16 18:41:00|56.44|54.24|56.56|54.36|56.56|54.36|56.38|54.18|0
1645036870000|2022-02-16 18:41:10|56.5|54.3|56.56|54.36|56.62|54.42|56.5|54.3|0
1645036880000|2022-02-16 18:41:20|56.5|54.3|56.32|54.12|56.5|54.3|56.32|54.12|0
1645036890000|2022-02-16 18:41:30|56.38|54.18|56.5|54.3|56.5|54.3|56.38|54.18|0
1645036900000|2022-02-16 18:41:40|56.44|54.24|56.44|54.24|56.5|54.3|56.44|54.24|0
1645036910000|2022-02-16 18:41:50|56.38|54.18|56.44|54.24|56.44|54.24|56.38|54.18|0
1645036920000|2022-02-16 18:42:00|56.5|54.3|56.62|54.42|56.62|54.42|56.5|54.3|0
1645036930000|2022-02-16 18:42:10|56.68|54.48|56.68|54.48|56.68|54.48|56.62|54.42|0
1645036940000|2022-02-16 18:42:20|56.62|54.42|56.68|54.48|56.68|54.48|56.62|54.42|0
1645036950000|2022-02-16 18:42:30|56.62|54.42|56.62|54.42|56.62|54.42|56.56|54.36|0
1645036960000|2022-02-16 18:42:40|56.68|54.48|56.68|54.48|56.7|54.5|56.68|54.48|0
1645036970000|2022-02-16 18:42:50|56.62|54.42|56.44|54.24|56.62|54.42|56.44|54.24|0
1645036980000|2022-02-16 18:43:00|56.5|54.3|56.5|54.3|56.56|54.36|56.5|54.3|0
1645036990000|2022-02-16 18:43:10|56.44|54.24|56.38|54.18|56.44|54.24|56.38|54.18|0
1645037000000|2022-02-16 18:43:20|56.32|54.12|56.44|54.24|56.5|54.3|56.32|54.12|0
1645037020000|2022-02-16 18:43:40|56.38|54.18|56.41|54.21|56.44|54.24|56.38|54.18|0
1645037030000|2022-02-16 18:43:50|56.38|54.18|56.38|54.18|56.38|54.18|56.32|54.12|0
1645037040000|2022-02-16 18:44:00|56.32|54.12|56.32|54.12|56.38|54.18|56.32|54.12|0
1645037050000|2022-02-16 18:44:10|56.26|54.06|56.32|54.12|56.32|54.12|56.26|54.06|0
1645037060000|2022-02-16 18:44:20|56.35|54.15|56.56|54.36|56.56|54.36|56.35|54.15|0
1645037070000|2022-02-16 18:44:30|56.5|54.3|56.5|54.3|56.56|54.36|56.5|54.3|0
1645037080000|2022-02-16 18:44:40|56.56|54.36|56.56|54.36|56.56|54.36|56.5|54.3|0
1645037090000|2022-02-16 18:44:50|56.5|54.3|56.56|54.36|56.56|54.36|56.46|54.26|0
1645037100000|2022-02-16 18:45:00|56.58|54.38|56.61|54.41|56.61|54.41|56.5|54.3|0
1645037110000|2022-02-16 18:45:10|56.64|54.44|56.73|54.53|56.73|54.53|56.64|54.44|0
1645037120000|2022-02-16 18:45:20|56.67|54.47|56.79|54.59|56.79|54.59|56.67|54.47|0
1645037130000|2022-02-16 18:45:30|56.67|54.47|56.73|54.53|56.73|54.53|56.67|54.47|0
1645037140000|2022-02-16 18:45:40|56.67|54.47|56.67|54.47|56.73|54.53|56.67|54.47|0
1645037150000|2022-02-16 18:45:50|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1645037160000|2022-02-16 18:46:00|56.85|54.65|57.15|54.95|57.15|54.95|56.85|54.65|0
1645037170000|2022-02-16 18:46:10|56.85|54.65|56.91|54.71|56.91|54.71|56.85|54.65|0
1645037180000|2022-02-16 18:46:20|56.97|54.77|56.97|54.77|57.03|54.83|56.97|54.77|0
1645037190000|2022-02-16 18:46:30|57.03|54.83|56.97|54.77|57.09|54.89|56.97|54.77|0
1645037200000|2022-02-16 18:46:40|57.03|54.83|56.97|54.77|57.03|54.83|56.97|54.77|0
1645037210000|2022-02-16 18:46:50|57.03|54.83|56.91|54.71|57.03|54.83|56.91|54.71|0
1645037220000|2022-02-16 18:47:00|56.85|54.65|56.73|54.53|56.91|54.71|56.73|54.53|0
1645037230000|2022-02-16 18:47:10|56.67|54.47|56.55|54.35|56.67|54.47|56.55|54.35|0
1645037240000|2022-02-16 18:47:20|56.61|54.41|56.67|54.47|56.67|54.47|56.55|54.35|0
1645037250000|2022-02-16 18:47:30|56.7|54.5|56.73|54.53|56.73|54.53|56.7|54.5|0
1645037260000|2022-02-16 18:47:40|56.67|54.47|56.67|54.47|56.7|54.5|56.67|54.47|0
1645037270000|2022-02-16 18:47:50|56.79|54.59|56.79|54.59|56.85|54.65|56.79|54.59|0
1645037280000|2022-02-16 18:48:00|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1645037290000|2022-02-16 18:48:10|56.55|54.35|56.55|54.35|56.61|54.41|56.55|54.35|0
1645037300000|2022-02-16 18:48:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1645037310000|2022-02-16 18:48:30|56.67|54.47|56.55|54.35|56.67|54.47|56.55|54.35|0
1645037320000|2022-02-16 18:48:40|56.52|54.32|56.43|54.23|56.52|54.32|56.43|54.23|0
1645037330000|2022-02-16 18:48:50|56.55|54.35|56.49|54.29|56.55|54.35|56.49|54.29|0
1645037340000|2022-02-16 18:49:00|56.55|54.35|56.61|54.41|56.61|54.41|56.55|54.35|0
1645037350000|2022-02-16 18:49:10|56.67|54.47|56.73|54.53|56.79|54.59|56.67|54.47|0
1645037360000|2022-02-16 18:49:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1645037380000|2022-02-16 18:49:40|56.82|54.62|56.67|54.47|56.82|54.62|56.67|54.47|0
1645037390000|2022-02-16 18:49:50|56.73|54.53|56.79|54.59|56.79|54.59|56.73|54.53|0
1645037400000|2022-02-16 18:50:00|56.91|54.71|57.03|54.83|57.06|54.86|56.91|54.71|0
1645037410000|2022-02-16 18:50:10|57.15|54.95|57.09|54.89|57.15|54.95|57.09|54.89|0
1645037420000|2022-02-16 18:50:20|57.15|54.95|57.18|54.98|57.18|54.98|57.09|54.89|0
1645037430000|2022-02-16 18:50:30|57.21|55.01|57.27|55.07|57.27|55.07|57.21|55.01|0
1645037440000|2022-02-16 18:50:40|57.21|55.01|57.03|54.83|57.21|55.01|57.03|54.83|0
1645037450000|2022-02-16 18:50:50|56.97|54.77|57.15|54.95|57.15|54.95|56.97|54.77|0
1645037460000|2022-02-16 18:51:00|57.33|55.13|57.42|55.22|57.42|55.22|57.33|55.13|0
1645037470000|2022-02-16 18:51:10|57.63|55.43|57.33|55.13|57.63|55.43|57.33|55.13|0
1645037480000|2022-02-16 18:51:20|57.39|55.19|57.45|55.25|57.45|55.25|57.39|55.19|0
1645037490000|2022-02-16 18:51:30|57.33|55.13|57.39|55.19|57.39|55.19|57.33|55.13|0
1645037500000|2022-02-16 18:51:40|57.45|55.25|57.45|55.25|57.63|55.43|57.45|55.25|0
1645037510000|2022-02-16 18:51:50|57.51|55.31|57.45|55.25|57.57|55.37|57.45|55.25|0
1645037520000|2022-02-16 18:52:00|57.39|55.19|57.33|55.13|57.39|55.19|57.33|55.13|0
1645037530000|2022-02-16 18:52:10|57.45|55.25|57.51|55.31|57.51|55.31|57.45|55.25|0
1645037540000|2022-02-16 18:52:20|57.45|55.25|57.51|55.31|57.51|55.31|57.45|55.25|0
1645037550000|2022-02-16 18:52:30|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1645037560000|2022-02-16 18:52:40|57.45|55.25|57.45|55.25|57.51|55.31|57.45|55.25|0
1645037570000|2022-02-16 18:52:50|57.39|55.19|57.42|55.22|57.42|55.22|57.39|55.19|0
1645037580000|2022-02-16 18:53:00|57.33|55.13|57.33|55.13|57.39|55.19|57.33|55.13|0
1645037590000|2022-02-16 18:53:10|57.27|55.07|57.33|55.13|57.33|55.13|57.27|55.07|0
1645037600000|2022-02-16 18:53:20|57.27|55.07|57.21|55.01|57.33|55.13|57.21|55.01|0
1645037610000|2022-02-16 18:53:30|57.15|54.95|57.09|54.89|57.15|54.95|57.09|54.89|0
1645037620000|2022-02-16 18:53:40|57.15|54.95|57.18|54.98|57.21|55.01|57.15|54.95|0
1645037630000|2022-02-16 18:53:50|57.09|54.89|57.09|54.89|57.12|54.92|57.09|54.89|0
1645037640000|2022-02-16 18:54:00|57.15|54.95|57.24|55.04|57.24|55.04|57.15|54.95|0
1645037650000|2022-02-16 18:54:10|57.27|55.07|57.39|55.19|57.39|55.19|57.27|55.07|0
1645037660000|2022-02-16 18:54:20|57.36|55.16|57.27|55.07|57.36|55.16|57.27|55.07|0
1645037670000|2022-02-16 18:54:30|57.15|54.95|57.24|55.04|57.27|55.07|57.15|54.95|0
1645037680000|2022-02-16 18:54:40|57.27|55.07|57.27|55.07|57.33|55.13|57.27|55.07|0
1645037690000|2022-02-16 18:54:50|57.33|55.13|57.39|55.19|57.39|55.19|57.33|55.13|0
1645037700000|2022-02-16 18:55:00|57.33|55.13|57.21|55.01|57.33|55.13|57.21|55.01|0
1645037710000|2022-02-16 18:55:10|57.15|54.95|57.21|55.01|57.21|55.01|57.15|54.95|0
1645037730000|2022-02-16 18:55:30|57.15|54.95|57.09|54.89|57.15|54.95|57.03|54.83|0
1645037740000|2022-02-16 18:55:40|57.06|54.86|57.09|54.89|57.09|54.89|56.97|54.77|0
1645037750000|2022-02-16 18:55:50|57|54.8|56.97|54.77|57.03|54.83|56.97|54.77|0
1645037760000|2022-02-16 18:56:00|57.03|54.83|56.97|54.77|57.03|54.83|56.97|54.77|0
1645037770000|2022-02-16 18:56:10|56.85|54.65|56.85|54.65|56.85|54.65|56.79|54.59|0
1645037780000|2022-02-16 18:56:20|56.88|54.68|56.85|54.65|56.91|54.71|56.85|54.65|0
1645037790000|2022-02-16 18:56:30|56.79|54.59|56.61|54.41|56.79|54.59|56.61|54.41|0
1645037800000|2022-02-16 18:56:40|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1645037810000|2022-02-16 18:56:50|56.61|54.41|56.64|54.44|56.64|54.44|56.61|54.41|0
1645037820000|2022-02-16 18:57:00|56.73|54.53|56.73|54.53|56.73|54.53|56.7|54.5|0
1645037830000|2022-02-16 18:57:10|56.7|54.5|56.79|54.59|56.79|54.59|56.67|54.47|0
1645037840000|2022-02-16 18:57:20|56.76|54.56|56.73|54.53|56.76|54.56|56.73|54.53|0
1645037850000|2022-02-16 18:57:30|56.79|54.59|56.85|54.65|56.85|54.65|56.79|54.59|0
1645037860000|2022-02-16 18:57:40|56.91|54.71|56.88|54.68|56.91|54.71|56.88|54.68|0
1645037870000|2022-02-16 18:57:50|56.94|54.74|56.85|54.65|56.94|54.74|56.85|54.65|0
1645037880000|2022-02-16 18:58:00|56.88|54.68|56.79|54.59|56.88|54.68|56.79|54.59|0
1645037890000|2022-02-16 18:58:10|56.73|54.53|56.64|54.44|56.73|54.53|56.64|54.44|0
1645037900000|2022-02-16 18:58:20|56.61|54.41|56.49|54.29|56.61|54.41|56.49|54.29|0
1645037910000|2022-02-16 18:58:30|56.52|54.32|56.64|54.44|56.64|54.44|56.52|54.32|0
1645037920000|2022-02-16 18:58:40|56.61|54.41|56.7|54.5|56.7|54.5|56.61|54.41|0
1645037930000|2022-02-16 18:58:50|56.67|54.47|56.67|54.47|56.76|54.56|56.67|54.47|0
1645037940000|2022-02-16 18:59:00|56.61|54.41|56.67|54.47|56.67|54.47|56.61|54.41|0
1645037950000|2022-02-16 18:59:10|56.73|54.53|56.34|54.14|56.73|54.53|56.34|54.14|0
1645037960000|2022-02-16 18:59:20|56.04|53.84|56.16|53.96|56.16|53.96|56.04|53.84|0
1645037970000|2022-02-16 18:59:30|56.13|53.93|56.31|54.11|56.31|54.11|56.1|53.9|0
1645037980000|2022-02-16 18:59:40|56.4|54.2|56.85|54.65|56.85|54.65|56.4|54.2|0
1645037990000|2022-02-16 18:59:50|57.12|54.92|57.06|54.86|57.48|55.28|57.06|54.86|0
1645038000000|2022-02-16 19:00:00|57.24|55.04|57.42|55.22|57.42|55.22|57.24|55.04|0
1645038010000|2022-02-16 19:00:10|57.33|55.13|57.27|55.07|57.33|55.13|57.27|55.07|0
1645038020000|2022-02-16 19:00:20|57.09|54.89|57.18|54.98|57.18|54.98|57.09|54.89|0
1645038030000|2022-02-16 19:00:30|57.21|55.01|58.48|56.28|59.09|56.89|57.21|55.01|0
1645038040000|2022-02-16 19:00:40|58.79|56.59|59.65|57.45|59.65|57.45|58.73|56.53|0
1645038050000|2022-02-16 19:00:50|60.18|57.98|61.12|58.92|61.25|59.05|60.18|57.98|0
1645038060000|2022-02-16 19:01:00|60.55|58.35|60.02|57.82|60.59|58.39|60.02|57.82|0
1645038070000|2022-02-16 19:01:10|59.49|57.29|57.78|55.58|59.98|57.78|57.78|55.58|0
1645038080000|2022-02-16 19:01:20|57.72|55.52|56.14|53.94|57.72|55.52|56.14|53.94|0
1645038090000|2022-02-16 19:01:30|56.56|54.36|56.74|54.54|56.74|54.54|56.56|54.36|0
1645038100000|2022-02-16 19:01:40|57.08|54.88|56.65|54.45|57.08|54.88|56.65|54.45|0
1645038110000|2022-02-16 19:01:50|56.05|53.85|57.08|54.88|57.08|54.88|56.05|53.85|0
1645038120000|2022-02-16 19:02:00|56.8|54.6|56.56|54.36|57.17|54.97|56.56|54.36|0
1645038130000|2022-02-16 19:02:10|56.74|54.54|56.66|54.46|56.82|54.62|56.2|54|0
1645038140000|2022-02-16 19:02:20|56.88|54.68|54.21|52.01|56.88|54.68|54.21|52.01|0
1645038150000|2022-02-16 19:02:30|53.87|51.67|54.36|52.16|54.53|52.33|53.87|51.67|0
1645038160000|2022-02-16 19:02:40|55.23|53.03|55.46|53.26|55.52|53.32|55.23|53.03|0
1645038170000|2022-02-16 19:02:50|55.11|52.91|55.99|53.79|55.99|53.79|55.11|52.91|0
1645038180000|2022-02-16 19:03:00|56.06|53.86|58|55.8|58|55.8|55.64|53.44|0
1645038190000|2022-02-16 19:03:10|58.24|56.04|57.97|55.77|58.24|56.04|57.97|55.77|0
1645038200000|2022-02-16 19:03:20|58.09|55.89|58.61|56.41|59.04|56.84|58.09|55.89|0
1645038210000|2022-02-16 19:03:30|58.45|56.25|58.49|56.29|58.61|56.41|58.45|56.25|0
1645038220000|2022-02-16 19:03:40|58.45|56.25|58.43|56.23|58.49|56.29|58.43|56.23|0
1645038230000|2022-02-16 19:03:50|58.88|56.68|58.64|56.44|58.88|56.68|58.64|56.44|0
1645038240000|2022-02-16 19:04:00|58.91|56.71|59.07|56.87|59.07|56.87|58.88|56.68|0
1645038250000|2022-02-16 19:04:10|59|56.8|61.3|59.1|61.3|59.1|59|56.8|0
1645038260000|2022-02-16 19:04:20|60.96|58.76|60.71|58.51|60.96|58.76|60.65|58.45|0
1645038270000|2022-02-16 19:04:30|60.27|58.07|60.02|57.82|60.27|58.07|59.99|57.79|0
1645038280000|2022-02-16 19:04:40|59.9|57.7|59.71|57.51|60.36|58.16|59.71|57.51|0
1645038290000|2022-02-16 19:04:50|59.77|57.57|59.77|57.57|59.8|57.6|59.71|57.51|0
1645038300000|2022-02-16 19:05:00|59.93|57.73|60.46|58.26|60.52|58.32|59.93|57.73|0
1645038310000|2022-02-16 19:05:10|60.43|58.23|60.86|58.66|60.86|58.66|60.4|58.2|0
1645038320000|2022-02-16 19:05:20|60.49|58.29|60.18|57.98|60.49|58.29|60.15|57.95|0
1645038330000|2022-02-16 19:05:30|59.71|57.51|59.59|57.39|59.71|57.51|59.4|57.2|0
1645038340000|2022-02-16 19:05:40|60.15|57.95|60.24|58.04|60.24|58.04|60.02|57.82|0
1645038350000|2022-02-16 19:05:50|60.15|57.95|60.46|58.26|60.46|58.26|59.96|57.76|0
1645038360000|2022-02-16 19:06:00|60.3|58.1|59.87|57.67|60.3|58.1|59.87|57.67|0
1645038370000|2022-02-16 19:06:10|59.28|57.08|59.71|57.51|59.71|57.51|59.22|57.02|0
1645038380000|2022-02-16 19:06:20|59.53|57.33|59.4|57.2|59.9|57.7|59.4|57.2|0
1645038390000|2022-02-16 19:06:30|59.53|57.33|59.34|57.14|59.77|57.57|59.34|57.14|0
1645038400000|2022-02-16 19:06:40|59.22|57.02|59.03|56.83|59.25|57.05|59.03|56.83|0
1645038410000|2022-02-16 19:06:50|59.4|57.2|59.59|57.39|59.62|57.42|59.4|57.2|0
1645038420000|2022-02-16 19:07:00|59.25|57.05|60.3|58.1|60.3|58.1|59.25|57.05|0
1645038430000|2022-02-16 19:07:10|60.18|57.98|60.46|58.26|60.52|58.32|60.15|57.95|0
1645038440000|2022-02-16 19:07:20|60.64|58.44|61.46|59.26|61.46|59.26|60.64|58.44|0
1645038450000|2022-02-16 19:07:30|61.05|58.85|61.21|59.01|61.21|59.01|61.05|58.85|0
1645038460000|2022-02-16 19:07:40|61.02|58.82|61.71|59.51|61.71|59.51|61.02|58.82|0
1645038470000|2022-02-16 19:07:50|61.59|59.39|61.24|59.04|61.59|59.39|61.24|59.04|0
1645038480000|2022-02-16 19:08:00|61.37|59.17|60.96|58.76|61.59|59.39|60.96|58.76|0
1645038490000|2022-02-16 19:08:10|61.05|58.85|61.15|58.95|61.15|58.95|61.02|58.82|0
1645038500000|2022-02-16 19:08:20|61.08|58.88|62.16|59.96|62.35|60.15|61.08|58.88|0
1645038510000|2022-02-16 19:08:30|62.73|60.53|62.29|60.09|62.73|60.53|62.29|60.09|0
1645038520000|2022-02-16 19:08:40|62.25|60.05|62.67|60.47|62.76|60.56|62.25|60.05|0
1645038530000|2022-02-16 19:08:50|62.48|60.28|62.48|60.28|62.48|60.28|62.16|59.96|0
1645038540000|2022-02-16 19:09:00|62.51|60.31|62.35|60.15|62.51|60.31|62.35|60.15|0
1645038550000|2022-02-16 19:09:10|62.19|59.99|62.41|60.21|62.41|60.21|62.03|59.83|0
1645038560000|2022-02-16 19:09:20|62.29|60.09|62.19|59.99|62.35|60.15|62.19|59.99|0
1645038570000|2022-02-16 19:09:30|62.29|60.09|62.06|59.86|62.41|60.21|62.06|59.86|0
1645038580000|2022-02-16 19:09:40|62.16|59.96|61.52|59.32|62.16|59.96|61.43|59.23|0
1645038590000|2022-02-16 19:09:50|61.21|59.01|61.02|58.82|61.33|59.13|61.02|58.82|0
1645038600000|2022-02-16 19:10:00|60.96|58.76|61.65|59.45|61.65|59.45|60.96|58.76|0
1645038610000|2022-02-16 19:10:10|61.59|59.39|61.55|59.35|61.59|59.39|61.27|59.07|0
1645038620000|2022-02-16 19:10:20|61.33|59.13|60.77|58.57|61.33|59.13|60.77|58.57|0
1645038630000|2022-02-16 19:10:30|60.42|58.22|60.17|57.97|60.64|58.44|60.17|57.97|0
1645038640000|2022-02-16 19:10:40|60.27|58.07|60.46|58.26|60.46|58.26|60.27|58.07|0
1645038650000|2022-02-16 19:10:50|60.49|58.29|60.55|58.35|60.58|58.38|60.49|58.29|0
1645038660000|2022-02-16 19:11:00|60.58|58.38|60.67|58.47|60.67|58.47|60.58|58.38|0
1645038670000|2022-02-16 19:11:10|60.46|58.26|60.52|58.32|60.71|58.51|60.46|58.26|0
1645038680000|2022-02-16 19:11:20|60.27|58.07|60.83|58.63|60.83|58.63|60.27|58.07|0
1645038690000|2022-02-16 19:11:30|60.89|58.69|60.83|58.63|60.89|58.69|60.83|58.63|0
1645038700000|2022-02-16 19:11:40|60.96|58.76|60.99|58.79|61.02|58.82|60.89|58.69|0
1645038710000|2022-02-16 19:11:50|60.89|58.69|61.52|59.32|61.52|59.32|60.89|58.69|0
1645038720000|2022-02-16 19:12:00|61.65|59.45|61.59|59.39|61.65|59.45|61.43|59.23|0
1645038730000|2022-02-16 19:12:10|61.46|59.26|60.96|58.76|61.46|59.26|60.96|58.76|0
1645038740000|2022-02-16 19:12:20|61.02|58.82|60.96|58.76|61.14|58.94|60.96|58.76|0
1645038750000|2022-02-16 19:12:30|61.14|58.94|60.81|58.61|61.14|58.94|60.27|58.07|0
1645038760000|2022-02-16 19:12:40|60.13|57.93|59.51|57.31|60.19|57.99|59.51|57.31|0
1645038770000|2022-02-16 19:12:50|59.26|57.06|58.64|56.44|59.26|57.06|58.4|56.2|0
1645038780000|2022-02-16 19:13:00|58.46|56.26|58.27|56.07|58.89|56.69|58.11|55.91|0
1645038790000|2022-02-16 19:13:10|58.45|56.25|58.33|56.13|58.45|56.25|58.33|56.13|0
1645038800000|2022-02-16 19:13:20|58.09|55.89|57.63|55.43|58.09|55.89|57.63|55.43|0
1645038810000|2022-02-16 19:13:30|57.6|55.4|58.27|56.07|58.27|56.07|57.6|55.4|0
1645038820000|2022-02-16 19:13:40|58.45|56.25|58.24|56.04|58.45|56.25|58.21|56.01|0
1645038830000|2022-02-16 19:13:50|58.64|56.44|58.48|56.28|58.95|56.75|58.48|56.28|0
1645038840000|2022-02-16 19:14:00|58.51|56.31|58.02|55.82|58.51|56.31|58.02|55.82|0
1645038850000|2022-02-16 19:14:10|57.66|55.46|57.9|55.7|57.9|55.7|57.66|55.46|0
1645038860000|2022-02-16 19:14:20|58.09|55.89|57.96|55.76|58.11|55.91|57.9|55.7|0
1645038870000|2022-02-16 19:14:30|58.02|55.82|58.33|56.13|58.33|56.13|58.02|55.82|0
1645038880000|2022-02-16 19:14:40|58.61|56.41|58.45|56.25|58.76|56.56|58.45|56.25|0
1645038890000|2022-02-16 19:14:50|58.64|56.44|58.21|56.01|58.64|56.44|58.21|56.01|0
1645038900000|2022-02-16 19:15:00|57.99|55.79|59.07|56.87|59.07|56.87|57.99|55.79|0
1645038910000|2022-02-16 19:15:10|58.95|56.75|59.13|56.93|59.13|56.93|58.95|56.75|0
1645038920000|2022-02-16 19:15:20|59.57|57.37|60|57.8|60.25|58.05|59.57|57.37|0
1645038930000|2022-02-16 19:15:30|59.88|57.68|59.57|57.37|59.88|57.68|59.57|57.37|0
1645038940000|2022-02-16 19:15:40|59.5|57.3|59.63|57.43|59.63|57.43|59.47|57.27|0
1645038950000|2022-02-16 19:15:50|59.94|57.74|59.75|57.55|59.94|57.74|59.57|57.37|0
1645038960000|2022-02-16 19:16:00|59.78|57.58|59.38|57.18|59.78|57.58|59.32|57.12|0
1645038970000|2022-02-16 19:16:10|59.63|57.43|59.72|57.52|59.88|57.68|59.63|57.43|0
1645038980000|2022-02-16 19:16:20|59.97|57.77|60.07|57.87|60.07|57.87|59.97|57.77|0
1645038990000|2022-02-16 19:16:30|59.88|57.68|59.69|57.49|59.88|57.68|59.53|57.33|0
1645039000000|2022-02-16 19:16:40|59.01|56.81|58.97|56.77|59.19|56.99|58.97|56.77|0
1645039010000|2022-02-16 19:16:50|59.13|56.93|59.13|56.93|59.13|56.93|59.04|56.84|0
1645039020000|2022-02-16 19:17:00|58.97|56.77|58.76|56.56|59.01|56.81|58.76|56.56|0
1645039030000|2022-02-16 19:17:10|59.07|56.87|59.07|56.87|59.07|56.87|59.01|56.81|0
1645039040000|2022-02-16 19:17:20|59.44|57.24|59.5|57.3|59.63|57.43|59.44|57.24|0
1645039050000|2022-02-16 19:17:30|59.69|57.49|59.53|57.33|59.69|57.49|59.5|57.3|0
1645039060000|2022-02-16 19:17:40|59.63|57.43|59.82|57.62|59.94|57.74|59.63|57.43|0
1645039070000|2022-02-16 19:17:50|59.69|57.49|59.81|57.61|59.91|57.71|59.69|57.49|0
1645039080000|2022-02-16 19:18:00|59.69|57.49|60.13|57.93|60.13|57.93|59.69|57.49|0
1645039090000|2022-02-16 19:18:10|60|57.8|60.57|58.37|60.57|58.37|60|57.8|0
1645039100000|2022-02-16 19:18:20|60.72|58.52|60.19|57.99|60.72|58.52|60.19|57.99|0
1645039110000|2022-02-16 19:18:30|60.07|57.87|60|57.8|60.07|57.87|60|57.8|0
1645039120000|2022-02-16 19:18:40|60.07|57.87|59.88|57.68|60.07|57.87|59.88|57.68|0
1645039130000|2022-02-16 19:18:50|59.78|57.58|59.81|57.61|59.81|57.61|59.75|57.55|0
1645039140000|2022-02-16 19:19:00|60|57.8|60.13|57.93|60.13|57.93|60|57.8|0
1645039150000|2022-02-16 19:19:10|60.28|58.08|60.44|58.24|60.44|58.24|60.28|58.08|0
1645039160000|2022-02-16 19:19:20|60.32|58.12|60.25|58.05|60.32|58.12|60.25|58.05|0
1645039170000|2022-02-16 19:19:30|60.35|58.15|60.69|58.49|60.69|58.49|60.35|58.15|0
1645039180000|2022-02-16 19:19:40|60.5|58.3|60.09|57.89|60.5|58.3|60.06|57.86|0
1645039190000|2022-02-16 19:19:50|60.13|57.93|60.06|57.86|60.19|57.99|60.06|57.86|0
1645039200000|2022-02-16 19:20:00|60.19|57.99|59.75|57.55|60.19|57.99|59.75|57.55|0
1645039210000|2022-02-16 19:20:10|59.88|57.68|60.38|58.18|60.38|58.18|59.88|57.68|0
1645039220000|2022-02-16 19:20:20|60.25|58.05|60.06|57.86|60.25|58.05|60.06|57.86|0
1645039230000|2022-02-16 19:20:30|60|57.8|60.09|57.89|60.19|57.99|59.88|57.68|0
1645039240000|2022-02-16 19:20:40|60.19|57.99|60.25|58.05|60.32|58.12|60.19|57.99|0
1645039250000|2022-02-16 19:20:50|60.44|58.24|60.5|58.3|60.5|58.3|60.44|58.24|0
1645039260000|2022-02-16 19:21:00|60.38|58.18|60.57|58.37|60.57|58.37|60.32|58.12|0
1645039270000|2022-02-16 19:21:10|60.38|58.18|60.5|58.3|60.5|58.3|60.38|58.18|0
1645039280000|2022-02-16 19:21:20|60.32|58.12|60.5|58.3|60.5|58.3|60.32|58.12|0
1645039290000|2022-02-16 19:21:30|60.41|58.21|60.5|58.3|60.5|58.3|60.41|58.21|0
1645039300000|2022-02-16 19:21:40|60.57|58.37|62.03|59.83|62.03|59.83|60.57|58.37|0
1645039310000|2022-02-16 19:21:50|62.55|60.35|62.48|60.28|62.55|60.35|62.48|60.28|0
1645039320000|2022-02-16 19:22:00|62.55|60.35|62.74|60.54|62.74|60.54|62.48|60.28|0
1645039330000|2022-02-16 19:22:10|62.87|60.67|62.8|60.6|63.06|60.86|62.8|60.6|0
1645039340000|2022-02-16 19:22:20|62.58|60.38|62.67|60.47|62.74|60.54|62.58|60.38|0
1645039350000|2022-02-16 19:22:30|62.61|60.41|62.87|60.67|62.87|60.67|62.61|60.41|0
1645039360000|2022-02-16 19:22:40|63|60.8|63.13|60.93|63.13|60.93|62.97|60.77|0
1645039370000|2022-02-16 19:22:50|63|60.8|62.87|60.67|63.06|60.86|62.87|60.67|0
1645039380000|2022-02-16 19:23:00|62.93|60.73|62.8|60.6|62.93|60.73|62.61|60.41|0
1645039390000|2022-02-16 19:23:10|62.67|60.47|62.8|60.6|62.87|60.67|62.67|60.47|0
1645039400000|2022-02-16 19:23:20|62.84|60.64|63.06|60.86|63.06|60.86|62.84|60.64|0
1645039410000|2022-02-16 19:23:30|63|60.8|63.49|61.29|63.49|61.29|63|60.8|0
1645039420000|2022-02-16 19:23:40|63.32|61.12|63.39|61.19|63.39|61.19|63.32|61.12|0
1645039430000|2022-02-16 19:23:50|63.45|61.25|63.65|61.45|63.65|61.45|63.45|61.25|0
1645039440000|2022-02-16 19:24:00|63.29|61.09|63.35|61.15|63.45|61.25|63.29|61.09|0
1645039450000|2022-02-16 19:24:10|63.22|61.02|63.26|61.06|63.39|61.19|63.22|61.02|0
1645039460000|2022-02-16 19:24:20|63.35|61.15|63.58|61.38|63.58|61.38|63.35|61.15|0
1645039470000|2022-02-16 19:24:30|63.65|61.45|63.78|61.58|63.78|61.58|63.65|61.45|0
1645039480000|2022-02-16 19:24:40|63.91|61.71|63.72|61.52|63.91|61.71|63.45|61.25|0
1645039490000|2022-02-16 19:24:50|63.91|61.71|64.11|61.91|64.17|61.97|63.91|61.71|0
1645039500000|2022-02-16 19:25:00|64.24|62.04|62.31|60.11|64.24|62.04|62.24|60.04|0
1645039510000|2022-02-16 19:25:10|62.34|60.14|62.31|60.11|62.41|60.21|62.31|60.11|0
1645039520000|2022-02-16 19:25:20|62.24|60.04|62.31|60.11|62.31|60.11|62.15|59.95|0
1645039530000|2022-02-16 19:25:30|62.24|60.04|62.5|60.3|62.5|60.3|62.24|60.04|0
1645039540000|2022-02-16 19:25:40|62.31|60.11|62.34|60.14|62.34|60.14|62.24|60.04|0
1645039550000|2022-02-16 19:25:50|62.44|60.24|62.05|59.85|62.44|60.24|62.05|59.85|0
1645039560000|2022-02-16 19:26:00|62.18|59.98|61.92|59.72|62.18|59.98|61.92|59.72|0
1645039570000|2022-02-16 19:26:10|61.79|59.59|61.73|59.53|61.79|59.59|61.73|59.53|0
1645039580000|2022-02-16 19:26:20|61.79|59.59|61.79|59.59|61.86|59.66|61.76|59.56|0
1645039590000|2022-02-16 19:26:30|61.86|59.66|61.82|59.62|61.92|59.72|61.82|59.62|0
1645039600000|2022-02-16 19:26:40|61.79|59.59|61.92|59.72|61.92|59.72|61.79|59.59|0
1645039610000|2022-02-16 19:26:50|61.86|59.66|61.98|59.78|61.98|59.78|61.86|59.66|0
1645039620000|2022-02-16 19:27:00|62.08|59.88|62.05|59.85|62.18|59.98|62.05|59.85|0
1645039630000|2022-02-16 19:27:10|62.08|59.88|62.18|59.98|62.18|59.98|62.05|59.85|0
1645039640000|2022-02-16 19:27:20|62.28|60.08|62.05|59.85|62.31|60.11|62.05|59.85|0
1645039650000|2022-02-16 19:27:30|62.31|60.11|62.31|60.11|62.34|60.14|62.28|60.08|0
1645039660000|2022-02-16 19:27:40|62.5|60.3|62.5|60.3|62.63|60.43|62.5|60.3|0
1645039670000|2022-02-16 19:27:50|62.57|60.37|62.57|60.37|62.57|60.37|62.44|60.24|0
1645039680000|2022-02-16 19:28:00|62.5|60.3|62.37|60.17|62.5|60.3|62.34|60.14|0
1645039690000|2022-02-16 19:28:10|62.47|60.27|62.37|60.17|62.47|60.27|62.37|60.17|0
1645039700000|2022-02-16 19:28:20|62.44|60.24|62.57|60.37|62.57|60.37|62.44|60.24|0
1645039710000|2022-02-16 19:28:30|62.63|60.43|62.5|60.3|62.63|60.43|62.44|60.24|0
1645039720000|2022-02-16 19:28:40|62.57|60.37|62.21|60.01|62.57|60.37|62.21|60.01|0
1645039730000|2022-02-16 19:28:50|62.31|60.11|62.37|60.17|62.37|60.17|62.18|59.98|0
1645039740000|2022-02-16 19:29:00|62.31|60.11|62.18|59.98|62.47|60.27|62.18|59.98|0
1645039750000|2022-02-16 19:29:10|62.05|59.85|61.98|59.78|62.05|59.85|61.92|59.72|0
1645039760000|2022-02-16 19:29:20|62.11|59.91|62.05|59.85|62.11|59.91|62.05|59.85|0
1645039770000|2022-02-16 19:29:30|62.11|59.91|62.05|59.85|62.11|59.91|61.98|59.78|0
1645039780000|2022-02-16 19:29:40|62.31|60.11|62.37|60.17|62.44|60.24|62.31|60.11|0
1645039790000|2022-02-16 19:29:50|62.44|60.24|62.37|60.17|62.44|60.24|62.37|60.17|0
1645039800000|2022-02-16 19:30:00|63.16|60.96|63.19|60.99|63.22|61.02|63.16|60.96|0
1645039810000|2022-02-16 19:30:10|63.35|61.15|63.78|61.58|63.95|61.75|63.35|61.15|0
1645039820000|2022-02-16 19:30:20|63.55|61.35|63.78|61.58|63.78|61.58|63.48|61.28|0
1645039830000|2022-02-16 19:30:30|63.95|61.75|63.85|61.65|64.01|61.81|63.85|61.65|0
1645039840000|2022-02-16 19:30:40|63.81|61.61|63.55|61.35|63.81|61.61|63.55|61.35|0
1645039850000|2022-02-16 19:30:50|63.62|61.42|63.81|61.61|63.81|61.61|63.62|61.42|0
1645039860000|2022-02-16 19:31:00|63.88|61.68|63.68|61.48|63.88|61.68|63.68|61.48|0
1645039870000|2022-02-16 19:31:10|63.81|61.61|63.88|61.68|63.95|61.75|63.81|61.61|0
1645039880000|2022-02-16 19:31:20|64.08|61.88|64.34|62.14|64.34|62.14|64.08|61.88|0
1645039890000|2022-02-16 19:31:30|64.21|62.01|64.54|62.34|64.54|62.34|64.21|62.01|0
1645039900000|2022-02-16 19:31:40|64.41|62.21|64.68|62.48|64.68|62.48|64.34|62.14|0
1645039910000|2022-02-16 19:31:50|64.81|62.61|64.81|62.61|64.81|62.61|64.81|62.61|0
1645039920000|2022-02-16 19:32:00|64.74|62.54|64.71|62.51|64.74|62.54|64.68|62.48|0
1645039930000|2022-02-16 19:32:10|64.81|62.61|64.81|62.61|64.81|62.61|64.68|62.48|0
1645039940000|2022-02-16 19:32:20|64.68|62.48|64.88|62.68|64.88|62.68|64.61|62.41|0
1645039950000|2022-02-16 19:32:30|64.74|62.54|64.81|62.61|64.81|62.61|64.74|62.54|0
1645039960000|2022-02-16 19:32:40|64.78|62.58|64.68|62.48|64.78|62.58|64.68|62.48|0
1645039970000|2022-02-16 19:32:50|64.88|62.68|65.64|63.44|68.36|66.16|64.88|62.68|0
1645039980000|2022-02-16 19:33:00|65.71|63.51|65.3|63.1|65.71|63.51|65.3|63.1|0
1645039990000|2022-02-16 19:33:10|65.37|63.17|65.44|63.24|65.57|63.37|65.37|63.17|0
1645040000000|2022-02-16 19:33:20|65.3|63.1|64.57|62.37|65.3|63.1|64.57|62.37|0
1645040010000|2022-02-16 19:33:30|64.5|62.3|64.5|62.3|64.64|62.44|64.5|62.3|0
1645040020000|2022-02-16 19:33:40|64.37|62.17|64.24|62.04|64.37|62.17|64.24|62.04|0
1645040030000|2022-02-16 19:33:50|64.17|61.97|64.24|62.04|64.37|62.17|64.17|61.97|0
1645040040000|2022-02-16 19:34:00|64.37|62.17|64.37|62.17|64.37|62.17|64.31|62.11|0
1645040050000|2022-02-16 19:34:10|64.4|62.2|64.11|61.91|64.44|62.24|64.11|61.91|0
1645040060000|2022-02-16 19:34:20|64.17|61.97|64.11|61.91|64.17|61.97|64.11|61.91|0
1645040070000|2022-02-16 19:34:30|63.98|61.78|64.04|61.84|64.04|61.84|63.91|61.71|0
1645040080000|2022-02-16 19:34:40|63.91|61.71|63.91|61.71|63.91|61.71|63.84|61.64|0
1645040090000|2022-02-16 19:34:50|64.11|61.91|63.65|61.45|64.11|61.91|63.65|61.45|0
1645040100000|2022-02-16 19:35:00|63.84|61.64|63.78|61.58|63.91|61.71|63.78|61.58|0
1645040110000|2022-02-16 19:35:10|63.84|61.64|64.17|61.97|64.17|61.97|63.84|61.64|0
1645040120000|2022-02-16 19:35:20|64.11|61.91|64.04|61.84|64.11|61.91|64.04|61.84|0
1645040130000|2022-02-16 19:35:30|63.97|61.77|63.91|61.71|64.04|61.84|63.91|61.71|0
1645040140000|2022-02-16 19:35:40|63.71|61.51|63.65|61.45|63.78|61.58|63.65|61.45|0
1645040150000|2022-02-16 19:35:50|63.58|61.38|63.45|61.25|63.58|61.38|63.45|61.25|0
1645040160000|2022-02-16 19:36:00|63.48|61.28|63.25|61.05|63.48|61.28|63.25|61.05|0
1645040170000|2022-02-16 19:36:10|63.32|61.12|63.45|61.25|63.45|61.25|63.32|61.12|0
1645040180000|2022-02-16 19:36:20|63.32|61.12|63.38|61.18|63.38|61.18|63.25|61.05|0
1645040190000|2022-02-16 19:36:30|63.25|61.05|63.19|60.99|63.32|61.12|63.19|60.99|0
1645040200000|2022-02-16 19:36:40|63.12|60.92|63.12|60.92|63.19|60.99|63.12|60.92|0
1645040210000|2022-02-16 19:36:50|62.99|60.79|62.86|60.66|62.99|60.79|62.86|60.66|0
1645040220000|2022-02-16 19:37:00|62.8|60.6|62.8|60.6|62.8|60.6|62.57|60.37|0
1645040230000|2022-02-16 19:37:10|62.73|60.53|62.8|60.6|62.8|60.6|62.63|60.43|0
1645040240000|2022-02-16 19:37:20|62.86|60.66|62.54|60.34|62.86|60.66|62.54|60.34|0
1645040250000|2022-02-16 19:37:30|62.6|60.4|62.54|60.34|62.6|60.4|62.54|60.34|0
1645040260000|2022-02-16 19:37:40|62.63|60.43|62.37|60.17|62.63|60.43|62.28|60.08|0
1645040270000|2022-02-16 19:37:50|62.34|60.14|62.15|59.95|62.34|60.14|62.15|59.95|0
1645040280000|2022-02-16 19:38:00|62.21|60.01|62.34|60.14|62.34|60.14|62.21|60.01|0
1645040290000|2022-02-16 19:38:10|62.28|60.08|62.28|60.08|62.28|60.08|62.02|59.82|0
1645040300000|2022-02-16 19:38:20|62.34|60.14|62.53|60.33|62.53|60.33|62.34|60.14|0
1645040310000|2022-02-16 19:38:30|62.34|60.14|62.34|60.14|62.41|60.21|62.21|60.01|0
1645040320000|2022-02-16 19:38:40|62.6|60.4|62.6|60.4|62.86|60.66|62.6|60.4|0
1645040330000|2022-02-16 19:38:50|62.53|60.33|62.41|60.21|62.53|60.33|62.41|60.21|0
1645040340000|2022-02-16 19:39:00|62.53|60.33|62.41|60.21|62.66|60.46|62.41|60.21|0
1645040350000|2022-02-16 19:39:10|62.28|60.08|62.6|60.4|62.6|60.4|62.28|60.08|0
1645040360000|2022-02-16 19:39:20|62.86|60.66|62.86|60.66|62.86|60.66|62.76|60.56|0
1645040370000|2022-02-16 19:39:30|63.32|61.12|63.19|60.99|63.32|61.12|63.05|60.85|0
1645040380000|2022-02-16 19:39:40|63.05|60.85|63.02|60.82|63.19|60.99|63.02|60.82|0
1645040390000|2022-02-16 19:39:50|62.99|60.79|63.05|60.85|63.05|60.85|62.99|60.79|0
1645040400000|2022-02-16 19:40:00|62.99|60.79|63.22|61.02|63.22|61.02|62.86|60.66|0
1645040410000|2022-02-16 19:40:10|63.05|60.85|63.12|60.92|63.12|60.92|63.05|60.85|0
1645040420000|2022-02-16 19:40:20|62.99|60.79|62.92|60.72|62.99|60.79|62.92|60.72|0
1645040430000|2022-02-16 19:40:30|62.99|60.79|63.19|60.99|63.25|61.05|62.99|60.79|0
1645040440000|2022-02-16 19:40:40|63.05|60.85|62.92|60.72|63.05|60.85|62.86|60.66|0
1645040450000|2022-02-16 19:40:50|62.66|60.46|62.86|60.66|62.86|60.66|62.66|60.46|0
1645040460000|2022-02-16 19:41:00|62.47|60.27|62.53|60.33|62.53|60.33|62.4|60.2|0
1645040470000|2022-02-16 19:41:10|62.66|60.46|62.27|60.07|62.66|60.46|62.27|60.07|0
1645040480000|2022-02-16 19:41:20|62.53|60.33|62.34|60.14|62.53|60.33|62.34|60.14|0
1645040490000|2022-02-16 19:41:30|62.27|60.07|61.82|59.62|62.27|60.07|61.82|59.62|0
1645040500000|2022-02-16 19:41:40|61.69|59.49|61.69|59.49|61.69|59.49|61.57|59.37|0
1645040510000|2022-02-16 19:41:50|61.76|59.56|61.63|59.43|61.76|59.56|61.63|59.43|0
1645040520000|2022-02-16 19:42:00|61.69|59.49|61.57|59.37|61.69|59.49|61.57|59.37|0
1645040530000|2022-02-16 19:42:10|61.69|59.49|61.69|59.49|61.69|59.49|61.63|59.43|0
1645040540000|2022-02-16 19:42:20|61.82|59.62|62.34|60.14|62.34|60.14|61.82|59.62|0
1645040550000|2022-02-16 19:42:30|62.08|59.88|62.31|60.11|62.31|60.11|62.08|59.88|0
1645040560000|2022-02-16 19:42:40|62.27|60.07|62.4|60.2|62.4|60.2|62.27|60.07|0
1645040570000|2022-02-16 19:42:50|62.31|60.11|62.27|60.07|62.31|60.11|62.15|59.95|0
1645040580000|2022-02-16 19:43:00|62.34|60.14|62.82|60.62|62.82|60.62|62.34|60.14|0
1645040590000|2022-02-16 19:43:10|62.79|60.59|62.73|60.53|62.86|60.66|62.66|60.46|0
1645040600000|2022-02-16 19:43:20|62.79|60.59|62.47|60.27|62.79|60.59|62.47|60.27|0
1645040610000|2022-02-16 19:43:30|62.63|60.43|62.6|60.4|62.73|60.53|62.6|60.4|0
1645040620000|2022-02-16 19:43:40|62.66|60.46|62.73|60.53|62.73|60.53|62.6|60.4|0
1645040630000|2022-02-16 19:43:50|62.66|60.46|62.6|60.4|62.73|60.53|62.6|60.4|0
1645040640000|2022-02-16 19:44:00|62.47|60.27|62.14|59.94|62.47|60.27|62.08|59.88|0
1645040650000|2022-02-16 19:44:10|62.08|59.88|62.18|59.98|62.21|60.01|62.08|59.88|0
1645040660000|2022-02-16 19:44:20|62.14|59.94|62.3|60.1|62.4|60.2|62.14|59.94|0
1645040670000|2022-02-16 19:44:30|62.14|59.94|62.14|59.94|62.21|60.01|62.14|59.94|0
1645040680000|2022-02-16 19:44:40|62.18|59.98|62.21|60.01|62.21|60.01|62.18|59.98|0
1645040690000|2022-02-16 19:44:50|62.34|60.14|62.14|59.94|62.4|60.2|62.14|59.94|0
1645040700000|2022-02-16 19:45:00|62.27|60.07|62.21|60.01|62.27|60.07|62.08|59.88|0
1645040710000|2022-02-16 19:45:10|62.14|59.94|62.27|60.07|62.27|60.07|62.14|59.94|0
1645040720000|2022-02-16 19:45:20|62.4|60.2|62.6|60.4|62.6|60.4|62.4|60.2|0
1645040730000|2022-02-16 19:45:30|62.69|60.49|62.92|60.72|62.92|60.72|62.66|60.46|0
1645040740000|2022-02-16 19:45:40|62.79|60.59|62.86|60.66|62.86|60.66|62.79|60.59|0
1645040750000|2022-02-16 19:45:50|62.73|60.53|62.73|60.53|62.79|60.59|62.73|60.53|0
1645040760000|2022-02-16 19:46:00|62.53|60.33|62.79|60.59|62.79|60.59|62.53|60.33|0
1645040770000|2022-02-16 19:46:10|62.86|60.66|63.05|60.85|63.05|60.85|62.86|60.66|0
1645040780000|2022-02-16 19:46:20|62.73|60.53|62.79|60.59|62.82|60.62|62.73|60.53|0
1645040790000|2022-02-16 19:46:30|62.82|60.62|62.73|60.53|62.89|60.69|62.73|60.53|0
1645040800000|2022-02-16 19:46:40|62.76|60.56|62.73|60.53|62.86|60.66|62.73|60.53|0
1645040810000|2022-02-16 19:46:50|62.76|60.56|62.73|60.53|62.79|60.59|62.73|60.53|0
1645040820000|2022-02-16 19:47:00|62.53|60.33|62.6|60.4|62.6|60.4|62.47|60.27|0
1645040830000|2022-02-16 19:47:10|62.47|60.27|62.63|60.43|62.63|60.43|62.47|60.27|0
1645040840000|2022-02-16 19:47:20|62.66|60.46|62.6|60.4|62.66|60.46|62.53|60.33|0
1645040850000|2022-02-16 19:47:30|62.53|60.33|62.47|60.27|62.53|60.33|62.47|60.27|0
1645040860000|2022-02-16 19:47:40|62.43|60.23|62.4|60.2|62.47|60.27|62.4|60.2|0
1645040870000|2022-02-16 19:47:50|62.47|60.27|61.95|59.75|62.47|60.27|61.95|59.75|0
1645040880000|2022-02-16 19:48:00|62.01|59.81|61.63|59.43|62.01|59.81|61.56|59.36|0
1645040890000|2022-02-16 19:48:10|61.69|59.49|61.5|59.3|61.69|59.49|61.5|59.3|0
1645040900000|2022-02-16 19:48:20|61.44|59.24|61.31|59.11|61.44|59.24|61.24|59.04|0
1645040910000|2022-02-16 19:48:30|61.37|59.17|60.99|58.79|61.37|59.17|60.99|58.79|0
1645040920000|2022-02-16 19:48:40|61.05|58.85|61.4|59.2|61.4|59.2|61.05|58.85|0
1645040930000|2022-02-16 19:48:50|61.44|59.24|61.5|59.3|61.5|59.3|61.44|59.24|0
1645040940000|2022-02-16 19:49:00|61.56|59.36|61.5|59.3|61.63|59.43|61.5|59.3|0
1645040950000|2022-02-16 19:49:10|61.76|59.56|61.76|59.56|61.82|59.62|61.76|59.56|0
1645040960000|2022-02-16 19:49:20|61.72|59.52|61.82|59.62|61.82|59.62|61.72|59.52|0
1645040970000|2022-02-16 19:49:30|61.98|59.78|61.88|59.68|61.98|59.78|61.82|59.62|0
1645040980000|2022-02-16 19:49:40|61.85|59.65|61.76|59.56|61.92|59.72|61.76|59.56|0
1645040990000|2022-02-16 19:49:50|61.85|59.65|61.5|59.3|61.85|59.65|61.5|59.3|0
1645041000000|2022-02-16 19:50:00|61.37|59.17|61.63|59.43|61.63|59.43|61.37|59.17|0
1645041010000|2022-02-16 19:50:10|61.5|59.3|61.44|59.24|61.5|59.3|61.34|59.14|0
1645041020000|2022-02-16 19:50:20|61.4|59.2|61.31|59.11|61.44|59.24|61.31|59.11|0
1645041030000|2022-02-16 19:50:30|61.37|59.17|61.31|59.11|61.37|59.17|61.18|58.98|0
1645041040000|2022-02-16 19:50:40|61.37|59.17|61.21|59.01|61.37|59.17|61.18|58.98|0
1645041050000|2022-02-16 19:50:50|61.24|59.04|61.24|59.04|61.37|59.17|61.24|59.04|0
1645041060000|2022-02-16 19:51:00|61.56|59.36|61.82|59.62|61.82|59.62|61.56|59.36|0
1645041070000|2022-02-16 19:51:10|61.56|59.36|61.5|59.3|61.56|59.36|61.5|59.3|0
1645041080000|2022-02-16 19:51:20|61.63|59.43|61.5|59.3|61.63|59.43|61.5|59.3|0
1645041090000|2022-02-16 19:51:30|61.56|59.36|61.69|59.49|61.76|59.56|61.56|59.36|0
1645041100000|2022-02-16 19:51:40|61.72|59.52|61.76|59.56|61.76|59.56|61.72|59.52|0
1645041110000|2022-02-16 19:51:50|61.82|59.62|61.88|59.68|61.88|59.68|61.82|59.62|0
1645041120000|2022-02-16 19:52:00|61.82|59.62|62.08|59.88|62.08|59.88|61.82|59.62|0
1645041130000|2022-02-16 19:52:10|62.01|59.81|61.82|59.62|62.01|59.81|61.76|59.56|0
1645041140000|2022-02-16 19:52:20|61.88|59.68|61.88|59.68|61.95|59.75|61.88|59.68|0
1645041150000|2022-02-16 19:52:30|61.91|59.71|62.14|59.94|62.17|59.97|61.91|59.71|0
1645041160000|2022-02-16 19:52:40|62.01|59.81|62.21|60.01|62.21|60.01|62.01|59.81|0
1645041170000|2022-02-16 19:52:50|62.14|59.94|62.34|60.14|62.34|60.14|62.14|59.94|0
1645041180000|2022-02-16 19:53:00|62.4|60.2|62.66|60.46|62.66|60.46|62.4|60.2|0
1645041190000|2022-02-16 19:53:10|62.72|60.52|62.72|60.52|62.72|60.52|62.66|60.46|0
1645041200000|2022-02-16 19:53:20|62.66|60.46|62.63|60.43|62.66|60.46|62.63|60.43|0
1645041210000|2022-02-16 19:53:30|62.66|60.46|62.53|60.33|62.72|60.52|62.53|60.33|0
1645041220000|2022-02-16 19:53:40|62.4|60.2|62.5|60.3|62.5|60.3|62.37|60.17|0
1645041230000|2022-02-16 19:53:50|62.59|60.39|62.72|60.52|62.72|60.52|62.59|60.39|0
1645041240000|2022-02-16 19:54:00|62.43|60.23|62.27|60.07|62.43|60.23|62.14|59.94|0
1645041250000|2022-02-16 19:54:10|62.21|60.01|62.21|60.01|62.21|60.01|62.14|59.94|0
1645041260000|2022-02-16 19:54:20|62.27|60.07|62.21|60.01|62.3|60.1|62.21|60.01|0
1645041270000|2022-02-16 19:54:30|62.11|59.91|62.21|60.01|62.21|60.01|62.11|59.91|0
1645041280000|2022-02-16 19:54:40|62.27|60.07|62.27|60.07|62.4|60.2|62.27|60.07|0
1645041290000|2022-02-16 19:54:50|62.33|60.13|62.33|60.13|62.33|60.13|62.21|60.01|0
1645041300000|2022-02-16 19:55:00|62.4|60.2|62.59|60.39|62.59|60.39|62.27|60.07|0
1645041310000|2022-02-16 19:55:10|62.79|60.59|62.46|60.26|62.79|60.59|62.37|60.17|0
1645041320000|2022-02-16 19:55:20|62.59|60.39|62.53|60.33|62.59|60.39|62.53|60.33|0
1645041330000|2022-02-16 19:55:30|62.59|60.39|62.66|60.46|62.66|60.46|62.53|60.33|0
1645041340000|2022-02-16 19:55:40|62.72|60.52|62.92|60.72|62.92|60.72|62.72|60.52|0
1645041350000|2022-02-16 19:55:50|62.88|60.68|62.82|60.62|62.88|60.68|62.79|60.59|0
1645041360000|2022-02-16 19:56:00|63.11|60.91|62.98|60.78|63.15|60.95|62.98|60.78|0
1645041370000|2022-02-16 19:56:10|62.79|60.59|63.11|60.91|63.11|60.91|62.79|60.59|0
1645041380000|2022-02-16 19:56:20|63.18|60.98|63.11|60.91|63.18|60.98|63.11|60.91|0
1645041390000|2022-02-16 19:56:30|62.92|60.72|62.92|60.72|62.92|60.72|62.79|60.59|0
1645041400000|2022-02-16 19:56:40|62.98|60.78|63.05|60.85|63.05|60.85|62.98|60.78|0
1645041410000|2022-02-16 19:56:50|63.11|60.91|63.18|60.98|63.18|60.98|63.05|60.85|0
1645041420000|2022-02-16 19:57:00|63.64|61.44|63.7|61.5|63.77|61.57|63.64|61.44|0
1645041430000|2022-02-16 19:57:10|63.54|61.34|63.51|61.31|63.54|61.34|63.47|61.27|0
1645041440000|2022-02-16 19:57:20|63.57|61.37|63.64|61.44|63.64|61.44|63.54|61.34|0
1645041450000|2022-02-16 19:57:30|64.03|61.83|64.1|61.9|64.1|61.9|64.03|61.83|0
1645041460000|2022-02-16 19:57:40|64.03|61.83|63.77|61.57|64.03|61.83|63.77|61.57|0
1645041470000|2022-02-16 19:57:50|63.64|61.44|63.8|61.6|63.8|61.6|63.64|61.44|0
1645041480000|2022-02-16 19:58:00|63.83|61.63|64.1|61.9|64.1|61.9|63.83|61.63|0
1645041490000|2022-02-16 19:58:10|63.97|61.77|64.1|61.9|64.1|61.9|63.97|61.77|0
1645041500000|2022-02-16 19:58:20|64.03|61.83|63.97|61.77|64.1|61.9|63.97|61.77|0
1645041510000|2022-02-16 19:58:30|64.06|61.86|64.1|61.9|64.16|61.96|64.06|61.86|0
1645041520000|2022-02-16 19:58:40|64.03|61.83|64.03|61.83|64.16|61.96|64.03|61.83|0
1645041530000|2022-02-16 19:58:50|64.06|61.86|64.03|61.83|64.06|61.86|64.03|61.83|0
1645041540000|2022-02-16 19:59:00|64.16|61.96|63.83|61.63|64.16|61.96|63.83|61.63|0
1645041550000|2022-02-16 19:59:10|63.77|61.57|63.6|61.4|63.77|61.57|63.6|61.4|0
1645041560000|2022-02-16 19:59:20|63.64|61.44|63.83|61.63|63.83|61.63|63.64|61.44|0
1645041570000|2022-02-16 19:59:30|63.9|61.7|63.77|61.57|63.97|61.77|63.77|61.57|0
1645041580000|2022-02-16 19:59:40|63.9|61.7|64.03|61.83|64.03|61.83|63.9|61.7|0
1645041590000|2022-02-16 19:59:50|64.06|61.86|64.3|62.1|64.3|62.1|64.06|61.86|0
1645041600000|2022-02-16 20:00:00|64.46|62.26|64.43|62.23|64.49|62.29|64.36|62.16|0
1645041610000|2022-02-16 20:00:10|64.49|62.29|64.53|62.33|64.53|62.33|64.43|62.23|0
1645041620000|2022-02-16 20:00:20|64.56|62.36|64.76|62.56|64.76|62.56|64.56|62.36|0
1645041630000|2022-02-16 20:00:30|64.96|62.76|64.96|62.76|65.09|62.89|64.96|62.76|0
1645041640000|2022-02-16 20:00:40|64.83|62.63|64.76|62.56|64.83|62.63|64.76|62.56|0
1645041650000|2022-02-16 20:00:50|64.56|62.36|64.66|62.46|64.66|62.46|64.56|62.36|0
1645041660000|2022-02-16 20:01:00|64.63|62.43|64.43|62.23|64.69|62.49|64.43|62.23|0
1645041670000|2022-02-16 20:01:10|64.49|62.29|64.63|62.43|64.63|62.43|64.49|62.29|0
1645041680000|2022-02-16 20:01:20|64.56|62.36|64.63|62.43|64.63|62.43|64.49|62.29|0
1645041690000|2022-02-16 20:01:30|64.59|62.39|64.29|62.09|64.59|62.39|64.29|62.09|0
1645041700000|2022-02-16 20:01:40|64.36|62.16|64.03|61.83|64.36|62.16|64.03|61.83|0
1645041710000|2022-02-16 20:01:50|64.1|61.9|63.7|61.5|64.1|61.9|63.7|61.5|0
1645041720000|2022-02-16 20:02:00|64.1|61.9|64.16|61.96|64.16|61.96|63.96|61.76|0
1645041730000|2022-02-16 20:02:10|63.96|61.76|64.03|61.83|64.1|61.9|63.96|61.76|0
1645041740000|2022-02-16 20:02:20|64.23|62.03|64.23|62.03|64.23|62.03|64.13|61.93|0
1645041750000|2022-02-16 20:02:30|64.29|62.09|64.03|61.83|64.29|62.09|64.03|61.83|0
1645041760000|2022-02-16 20:02:40|63.96|61.76|64.23|62.03|64.23|62.03|63.96|61.76|0
1645041770000|2022-02-16 20:02:50|64.36|62.16|64.39|62.19|64.49|62.29|64.36|62.16|0
1645041780000|2022-02-16 20:03:00|64.43|62.23|64.69|62.49|64.69|62.49|64.43|62.23|0
1645041790000|2022-02-16 20:03:10|64.63|62.43|64.76|62.56|64.89|62.69|64.63|62.43|0
1645041800000|2022-02-16 20:03:20|64.63|62.43|64.76|62.56|64.76|62.56|64.63|62.43|0
1645041810000|2022-02-16 20:03:30|64.69|62.49|64.89|62.69|64.89|62.69|64.69|62.49|0
1645041820000|2022-02-16 20:03:40|65.09|62.89|64.89|62.69|65.09|62.89|64.89|62.69|0
1645041830000|2022-02-16 20:03:50|65.36|63.16|65.36|63.16|65.36|63.16|65.23|63.03|0
1645041840000|2022-02-16 20:04:00|65.29|63.09|65.36|63.16|65.36|63.16|65.29|63.09|0
1645041850000|2022-02-16 20:04:10|65.43|63.23|65.56|63.36|65.56|63.36|65.36|63.16|0
1645041860000|2022-02-16 20:04:20|65.83|63.63|65.76|63.56|65.83|63.63|65.69|63.49|0
1645041870000|2022-02-16 20:04:30|65.9|63.7|66.78|64.58|66.78|64.58|65.9|63.7|0
1645041880000|2022-02-16 20:04:40|66.91|64.71|66.98|64.78|67.19|64.99|66.78|64.58|0
1645041890000|2022-02-16 20:04:50|66.88|64.68|66.98|64.78|66.98|64.78|66.64|64.44|0
1645041900000|2022-02-16 20:05:00|66.91|64.71|66.84|64.64|66.91|64.71|66.84|64.64|0
1645041910000|2022-02-16 20:05:10|66.78|64.58|66.74|64.54|66.78|64.58|66.74|64.54|0
1645041920000|2022-02-16 20:05:20|66.71|64.51|66.57|64.37|66.71|64.51|66.44|64.24|0
1645041930000|2022-02-16 20:05:30|66.37|64.17|66.57|64.37|66.57|64.37|66.37|64.17|0
1645041940000|2022-02-16 20:05:40|66.5|64.3|66.64|64.44|66.71|64.51|66.5|64.3|0
1645041950000|2022-02-16 20:05:50|66.71|64.51|66.71|64.51|66.71|64.51|66.5|64.3|0
1645041960000|2022-02-16 20:06:00|66.57|64.37|66.5|64.3|66.57|64.37|66.5|64.3|0
1645041970000|2022-02-16 20:06:10|66.57|64.37|66.5|64.3|66.71|64.51|66.5|64.3|0
1645041980000|2022-02-16 20:06:20|66.54|64.34|66.67|64.47|66.67|64.47|66.54|64.34|0
1645041990000|2022-02-16 20:06:30|66.74|64.54|66.57|64.37|66.84|64.64|66.57|64.37|0
1645042000000|2022-02-16 20:06:40|66.3|64.1|65.96|63.76|66.3|64.1|65.96|63.76|0
1645042010000|2022-02-16 20:06:50|66.03|63.83|66.17|63.97|66.17|63.97|65.96|63.76|0
1645042020000|2022-02-16 20:07:00|66.1|63.9|66.03|63.83|66.17|63.97|65.96|63.76|0
1645042030000|2022-02-16 20:07:10|65.83|63.63|65.96|63.76|65.96|63.76|65.83|63.63|0
1645042040000|2022-02-16 20:07:20|66.03|63.83|66.3|64.1|66.3|64.1|66.03|63.83|0
1645042050000|2022-02-16 20:07:30|66.1|63.9|66.06|63.86|66.1|63.9|65.96|63.76|0
1645042060000|2022-02-16 20:07:40|66.23|64.03|66.17|63.97|66.44|64.24|66.17|63.97|0
1645042070000|2022-02-16 20:07:50|66.37|64.17|66.3|64.1|66.37|64.17|66.23|64.03|0
1645042080000|2022-02-16 20:08:00|66.44|64.24|66.44|64.24|66.44|64.24|66.37|64.17|0
1645042090000|2022-02-16 20:08:10|66.23|64.03|66.3|64.1|66.37|64.17|66.23|64.03|0
1645042100000|2022-02-16 20:08:20|66.44|64.24|66.44|64.24|66.54|64.34|66.44|64.24|0
1645042110000|2022-02-16 20:08:30|66.71|64.51|66.44|64.24|66.71|64.51|66.44|64.24|0
1645042120000|2022-02-16 20:08:40|66.3|64.1|66.16|63.96|66.3|64.1|66.16|63.96|0
1645042130000|2022-02-16 20:08:50|66.23|64.03|66.23|64.03|66.37|64.17|66.16|63.96|0
1645042140000|2022-02-16 20:09:00|65.96|63.76|66.06|63.86|66.06|63.86|65.96|63.76|0
1645042150000|2022-02-16 20:09:10|66.1|63.9|65.89|63.69|66.1|63.9|65.83|63.63|0
1645042160000|2022-02-16 20:09:20|66.06|63.86|66.1|63.9|66.1|63.9|65.96|63.76|0
1645042170000|2022-02-16 20:09:30|66.23|64.03|66.3|64.1|66.3|64.1|66.16|63.96|0
1645042180000|2022-02-16 20:09:40|66.37|64.17|66.1|63.9|66.37|64.17|66.1|63.9|0
1645042190000|2022-02-16 20:09:50|66.16|63.96|66.1|63.9|66.16|63.96|66.1|63.9|0
1645042200000|2022-02-16 20:10:00|66.23|64.03|66.1|63.9|66.3|64.1|66.1|63.9|0
1645042210000|2022-02-16 20:10:10|66.16|63.96|66.16|63.96|66.16|63.96|66.13|63.93|0
1645042220000|2022-02-16 20:10:20|66.23|64.03|66.16|63.96|66.23|64.03|66.16|63.96|0
1645042230000|2022-02-16 20:10:30|65.96|63.76|65.96|63.76|66.1|63.9|65.96|63.76|0
1645042240000|2022-02-16 20:10:40|66.03|63.83|65.89|63.69|66.1|63.9|65.89|63.69|0
1645042250000|2022-02-16 20:10:50|65.96|63.76|65.96|63.76|66.03|63.83|65.96|63.76|0
1645042260000|2022-02-16 20:11:00|65.93|63.73|65.69|63.49|65.93|63.73|65.69|63.49|0
1645042270000|2022-02-16 20:11:10|65.62|63.42|65.49|63.29|65.62|63.42|65.49|63.29|0
1645042280000|2022-02-16 20:11:20|65.22|63.02|65.29|63.09|65.29|63.09|65.22|63.02|0
1645042290000|2022-02-16 20:11:30|65.39|63.19|65.29|63.09|65.39|63.19|65.19|62.99|0
1645042300000|2022-02-16 20:11:40|65.25|63.05|65.19|62.99|65.29|63.09|65.19|62.99|0
1645042310000|2022-02-16 20:11:50|65.22|63.02|65.16|62.96|65.29|63.09|65.09|62.89|0
1645042320000|2022-02-16 20:12:00|64.96|62.76|64.89|62.69|65.09|62.89|64.89|62.69|0
1645042330000|2022-02-16 20:12:10|65.02|62.82|65.09|62.89|65.29|63.09|65.02|62.82|0
1645042340000|2022-02-16 20:12:20|64.96|62.76|64.89|62.69|64.96|62.76|64.69|62.49|0
1645042350000|2022-02-16 20:12:30|64.76|62.56|64.82|62.62|64.89|62.69|64.76|62.56|0
1645042360000|2022-02-16 20:12:40|65.02|62.82|65.16|62.96|65.16|62.96|65.02|62.82|0
1645042370000|2022-02-16 20:12:50|65.12|62.92|65.09|62.89|65.29|63.09|65.09|62.89|0
1645042380000|2022-02-16 20:13:00|65.22|63.02|65.42|63.22|65.49|63.29|65.22|63.02|0
1645042390000|2022-02-16 20:13:10|65.56|63.36|65.49|63.29|65.56|63.36|65.42|63.22|0
1645042400000|2022-02-16 20:13:20|65.36|63.16|65.29|63.09|65.36|63.16|65.22|63.02|0
1645042410000|2022-02-16 20:13:30|65.42|63.22|65.22|63.02|65.42|63.22|65.22|63.02|0
1645042420000|2022-02-16 20:13:40|65.09|62.89|65.09|62.89|65.15|62.95|65.09|62.89|0
1645042430000|2022-02-16 20:13:50|64.95|62.75|64.89|62.69|64.95|62.75|64.82|62.62|0
1645042440000|2022-02-16 20:14:00|64.95|62.75|65.09|62.89|65.09|62.89|64.82|62.62|0
1645042450000|2022-02-16 20:14:10|65.22|63.02|65.02|62.82|65.22|63.02|65.02|62.82|0
1645042460000|2022-02-16 20:14:20|64.95|62.75|64.95|62.75|64.95|62.75|64.82|62.62|0
1645042470000|2022-02-16 20:14:30|65.02|62.82|65.22|63.02|65.22|63.02|64.95|62.75|0
1645042480000|2022-02-16 20:14:40|65.29|63.09|65.29|63.09|65.36|63.16|65.29|63.09|0
1645042490000|2022-02-16 20:14:50|65.12|62.92|65.22|63.02|65.22|63.02|65.12|62.92|0
1645042500000|2022-02-16 20:15:00|65.36|63.16|65.35|63.15|65.36|63.16|65.25|63.05|0
1645042510000|2022-02-16 20:15:10|65.15|62.95|64.95|62.75|65.15|62.95|64.95|62.75|0
1645042520000|2022-02-16 20:15:20|64.99|62.79|65.09|62.89|65.09|62.89|64.82|62.62|0
1645042530000|2022-02-16 20:15:30|65.15|62.95|64.95|62.75|65.15|62.95|64.95|62.75|0
1645042540000|2022-02-16 20:15:40|65.09|62.89|64.89|62.69|65.09|62.89|64.75|62.55|0
1645042550000|2022-02-16 20:15:50|64.95|62.75|65.15|62.95|65.15|62.95|64.95|62.75|0
1645042560000|2022-02-16 20:16:00|65.29|63.09|65.09|62.89|65.29|63.09|65.09|62.89|0
1645042570000|2022-02-16 20:16:10|64.95|62.75|64.89|62.69|64.95|62.75|64.82|62.62|0
1645042580000|2022-02-16 20:16:20|65.02|62.82|65.09|62.89|65.09|62.89|65.02|62.82|0
1645042590000|2022-02-16 20:16:30|65.22|63.02|65.15|62.95|65.29|63.09|65.15|62.95|0
1645042600000|2022-02-16 20:16:40|65.29|63.09|65.42|63.22|65.56|63.36|65.29|63.09|0
1645042610000|2022-02-16 20:16:50|65.49|63.29|65.56|63.36|65.56|63.36|65.49|63.29|0
1645042620000|2022-02-16 20:17:00|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1645042630000|2022-02-16 20:17:10|65.69|63.49|64.13|61.93|65.69|63.49|64.06|61.86|0
1645042640000|2022-02-16 20:17:20|64.03|61.83|63.93|61.73|64.03|61.83|63.93|61.73|0
1645042650000|2022-02-16 20:17:30|64.03|61.83|63.93|61.73|64.03|61.83|63.93|61.73|0
1645042660000|2022-02-16 20:17:40|63.73|61.53|63.73|61.53|63.73|61.53|63.67|61.47|0
1645042670000|2022-02-16 20:17:50|63.67|61.47|63.73|61.53|63.73|61.53|63.67|61.47|0
1645042680000|2022-02-16 20:18:00|63.8|61.6|63.47|61.27|63.8|61.6|63.34|61.14|0
1645042690000|2022-02-16 20:18:10|63.34|61.14|63.34|61.14|63.34|61.14|63.27|61.07|0
1645042700000|2022-02-16 20:18:20|63.37|61.17|63.27|61.07|63.4|61.2|63.27|61.07|0
1645042710000|2022-02-16 20:18:30|63.4|61.2|63.34|61.14|63.47|61.27|63.34|61.14|0
1645042720000|2022-02-16 20:18:40|63.47|61.27|63.67|61.47|63.67|61.47|63.47|61.27|0
1645042730000|2022-02-16 20:18:50|63.7|61.5|63.6|61.4|63.7|61.5|63.6|61.4|0
1645042740000|2022-02-16 20:19:00|63.67|61.47|63.67|61.47|63.67|61.47|63.53|61.33|0
1645042750000|2022-02-16 20:19:10|63.76|61.56|63.76|61.56|63.76|61.56|63.7|61.5|0
1645042760000|2022-02-16 20:19:20|63.8|61.6|63.8|61.6|63.93|61.73|63.8|61.6|0
1645042770000|2022-02-16 20:19:30|63.73|61.53|64|61.8|64|61.8|63.73|61.53|0
1645042780000|2022-02-16 20:19:40|63.93|61.73|64.06|61.86|64.06|61.86|63.93|61.73|0
1645042790000|2022-02-16 20:19:50|64|61.8|64.33|62.13|64.33|62.13|64|61.8|0
1645042800000|2022-02-16 20:20:00|64.26|62.06|64.06|61.86|64.26|62.06|64.06|61.86|0
1645042810000|2022-02-16 20:20:10|64.13|61.93|64.06|61.86|64.13|61.93|64|61.8|0
1645042820000|2022-02-16 20:20:20|64.26|62.06|64.33|62.13|64.33|62.13|64.2|62|0
1645042830000|2022-02-16 20:20:30|64.2|62|64.13|61.93|64.2|62|64.13|61.93|0
1645042840000|2022-02-16 20:20:40|64.2|62|64|61.8|64.26|62.06|64|61.8|0
1645042850000|2022-02-16 20:20:50|63.93|61.73|63.8|61.6|63.93|61.73|63.8|61.6|0
1645042860000|2022-02-16 20:21:00|63.86|61.66|63.5|61.3|63.86|61.66|63.47|61.27|0
1645042870000|2022-02-16 20:21:10|63.6|61.4|63.6|61.4|63.6|61.4|63.47|61.27|0
1645042880000|2022-02-16 20:21:20|63.66|61.46|63.8|61.6|63.8|61.6|63.66|61.46|0
1645042890000|2022-02-16 20:21:30|63.73|61.53|63.8|61.6|63.8|61.6|63.73|61.53|0
1645042900000|2022-02-16 20:21:40|63.66|61.46|63.8|61.6|63.8|61.6|63.66|61.46|0
1645042910000|2022-02-16 20:21:50|64.06|61.86|64.06|61.86|64.06|61.86|64|61.8|0
1645042920000|2022-02-16 20:22:00|64.2|62|64.2|62|64.2|62|64|61.8|0
1645042930000|2022-02-16 20:22:10|64.13|61.93|63.73|61.53|64.13|61.93|63.73|61.53|0
1645042940000|2022-02-16 20:22:20|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1645042950000|2022-02-16 20:22:30|63.6|61.4|63.73|61.53|63.73|61.53|63.6|61.4|0
1645042960000|2022-02-16 20:22:40|63.6|61.4|63.47|61.27|63.6|61.4|63.47|61.27|0
1645042970000|2022-02-16 20:22:50|63.53|61.33|63.07|60.87|63.53|61.33|63.07|60.87|0
1645042980000|2022-02-16 20:23:00|63.14|60.94|63.2|61|63.33|61.13|63.14|60.94|0
1645042990000|2022-02-16 20:23:10|62.94|60.74|62.87|60.67|63.07|60.87|62.68|60.48|0
1645043000000|2022-02-16 20:23:20|63.07|60.87|63.43|61.23|63.43|61.23|63.07|60.87|0
1645043010000|2022-02-16 20:23:30|63.2|61|63|60.8|63.2|61|62.94|60.74|0
1645043020000|2022-02-16 20:23:40|62.94|60.74|63.14|60.94|63.14|60.94|62.94|60.74|0
1645043030000|2022-02-16 20:23:50|63.3|61.1|63.33|61.13|63.4|61.2|63.27|61.07|0
1645043040000|2022-02-16 20:24:00|63.5|61.3|63.33|61.13|63.5|61.3|63.27|61.07|0
1645043050000|2022-02-16 20:24:10|63.47|61.27|63.6|61.4|63.66|61.46|63.47|61.27|0
1645043060000|2022-02-16 20:24:20|63.36|61.16|63.07|60.87|63.4|61.2|63.07|60.87|0
1645043070000|2022-02-16 20:24:30|63.14|60.94|63.2|61|63.27|61.07|63.14|60.94|0
1645043080000|2022-02-16 20:24:40|63.27|61.07|63.66|61.46|63.66|61.46|63.27|61.07|0
1645043090000|2022-02-16 20:24:50|63.73|61.53|63.53|61.33|63.73|61.53|63.53|61.33|0
1645043100000|2022-02-16 20:25:00|63.6|61.4|63.63|61.43|63.73|61.53|63.6|61.4|0
1645043110000|2022-02-16 20:25:10|63.8|61.6|63.8|61.6|63.86|61.66|63.8|61.6|0
1645043120000|2022-02-16 20:25:20|63.86|61.66|63.8|61.6|63.86|61.66|63.8|61.6|0
1645043130000|2022-02-16 20:25:30|63.73|61.53|63.86|61.66|63.86|61.66|63.73|61.53|0
1645043140000|2022-02-16 20:25:40|63.89|61.69|64.13|61.93|64.13|61.93|63.89|61.69|0
1645043150000|2022-02-16 20:25:50|64.19|61.99|64.06|61.86|64.19|61.99|64.06|61.86|0
1645043160000|2022-02-16 20:26:00|64.13|61.93|63.96|61.76|64.13|61.93|63.8|61.6|0
1645043170000|2022-02-16 20:26:10|64.19|61.99|64.26|62.06|64.26|62.06|64.13|61.93|0
1645043180000|2022-02-16 20:26:20|64.19|61.99|64.13|61.93|64.26|62.06|64.13|61.93|0
1645043190000|2022-02-16 20:26:30|63.99|61.79|63.8|61.6|63.99|61.79|63.8|61.6|0
1645043200000|2022-02-16 20:26:40|63.86|61.66|64.26|62.06|64.26|62.06|63.86|61.66|0
1645043210000|2022-02-16 20:26:50|64.19|61.99|63.89|61.69|64.19|61.99|63.89|61.69|0
1645043220000|2022-02-16 20:27:00|63.8|61.6|63.93|61.73|63.93|61.73|63.8|61.6|0
1645043230000|2022-02-16 20:27:10|64.33|62.13|64.06|61.86|64.33|62.13|64.06|61.86|0
1645043240000|2022-02-16 20:27:20|64.19|61.99|63.99|61.79|64.19|61.99|63.93|61.73|0
1645043250000|2022-02-16 20:27:30|64.06|61.86|64.26|62.06|64.26|62.06|64.06|61.86|0
1645043260000|2022-02-16 20:27:40|64.36|62.16|64.19|61.99|64.39|62.19|64.19|61.99|0
1645043270000|2022-02-16 20:27:50|64.26|62.06|64.46|62.26|64.46|62.26|64.26|62.06|0
1645043280000|2022-02-16 20:28:00|64.39|62.19|64.09|61.89|64.46|62.26|64.09|61.89|0
1645043290000|2022-02-16 20:28:10|63.99|61.79|64.06|61.86|64.13|61.93|63.99|61.79|0
1645043300000|2022-02-16 20:28:20|63.99|61.79|63.79|61.59|64.06|61.86|63.79|61.59|0
1645043310000|2022-02-16 20:28:30|63.93|61.73|63.99|61.79|64.06|61.86|63.93|61.73|0
1645043320000|2022-02-16 20:28:40|63.79|61.59|63.83|61.63|63.93|61.73|63.79|61.59|0
1645043330000|2022-02-16 20:28:50|63.86|61.66|63.66|61.46|63.86|61.66|63.66|61.46|0
1645043340000|2022-02-16 20:29:00|63.93|61.73|64.26|62.06|64.26|62.06|63.93|61.73|0
1645043350000|2022-02-16 20:29:10|64.13|61.93|63.99|61.79|64.19|61.99|63.99|61.79|0
1645043360000|2022-02-16 20:29:20|64.13|61.93|64.36|62.16|64.36|62.16|64.13|61.93|0
1645043370000|2022-02-16 20:29:30|64.26|62.06|64.33|62.13|64.39|62.19|64.26|62.06|0
1645043380000|2022-02-16 20:29:40|64.39|62.19|64.33|62.13|64.39|62.19|64.33|62.13|0
1645043390000|2022-02-16 20:29:50|64.26|62.06|64.86|62.66|64.89|62.69|64.26|62.06|0
1645043400000|2022-02-16 20:30:00|64.73|62.53|65|62.8|65|62.8|64.66|62.46|0
1645043410000|2022-02-16 20:30:10|64.79|62.59|64.39|62.19|64.79|62.59|64.39|62.19|0
1645043420000|2022-02-16 20:30:20|64.33|62.13|64.13|61.93|64.33|62.13|64.13|61.93|0
1645043430000|2022-02-16 20:30:30|64.19|61.99|64.46|62.26|64.46|62.26|64.19|61.99|0
1645043440000|2022-02-16 20:30:40|64.33|62.13|64.46|62.26|64.49|62.29|64.33|62.13|0
1645043450000|2022-02-16 20:30:50|64.36|62.16|64.19|61.99|64.36|62.16|64.19|61.99|0
1645043460000|2022-02-16 20:31:00|64.22|62.02|64.06|61.86|64.22|62.02|64.02|61.82|0
1645043470000|2022-02-16 20:31:10|63.99|61.79|63.86|61.66|63.99|61.79|63.86|61.66|0
1645043480000|2022-02-16 20:31:20|63.79|61.59|63.93|61.73|63.93|61.73|63.79|61.59|0
1645043490000|2022-02-16 20:31:30|63.99|61.79|64.09|61.89|64.09|61.89|63.99|61.79|0
1645043500000|2022-02-16 20:31:40|63.99|61.79|63.93|61.73|63.99|61.79|63.93|61.73|0
1645043510000|2022-02-16 20:31:50|63.86|61.66|63.99|61.79|63.99|61.79|63.86|61.66|0
1645043520000|2022-02-16 20:32:00|64.06|61.86|63.4|61.2|64.06|61.86|63.4|61.2|0
1645043530000|2022-02-16 20:32:10|63.53|61.33|63.23|61.03|63.53|61.33|63.23|61.03|0
1645043540000|2022-02-16 20:32:20|63.26|61.06|63.2|61|63.26|61.06|63.2|61|0
1645043550000|2022-02-16 20:32:30|63.13|60.93|63|60.8|63.13|60.93|63|60.8|0
1645043560000|2022-02-16 20:32:40|62.74|60.54|62.61|60.41|62.87|60.67|62.61|60.41|0
1645043570000|2022-02-16 20:32:50|62.74|60.54|62.54|60.34|62.74|60.54|62.54|60.34|0
1645043580000|2022-02-16 20:33:00|62.67|60.47|62.8|60.6|62.8|60.6|62.67|60.47|0
1645043590000|2022-02-16 20:33:10|62.67|60.47|62.61|60.41|62.67|60.47|62.54|60.34|0
1645043600000|2022-02-16 20:33:20|62.67|60.47|62.93|60.73|62.93|60.73|62.67|60.47|0
1645043610000|2022-02-16 20:33:30|63|60.8|63|60.8|63.07|60.87|63|60.8|0
1645043620000|2022-02-16 20:33:40|62.93|60.73|62.57|60.37|62.93|60.73|62.57|60.37|0
1645043630000|2022-02-16 20:33:50|62.74|60.54|62.77|60.57|62.87|60.67|62.74|60.54|0
1645043640000|2022-02-16 20:34:00|62.74|60.54|62.61|60.41|62.74|60.54|62.54|60.34|0
1645043650000|2022-02-16 20:34:10|62.54|60.34|62.54|60.34|62.61|60.41|62.54|60.34|0
1645043660000|2022-02-16 20:34:20|62.41|60.21|62.67|60.47|62.67|60.47|62.41|60.21|0
1645043670000|2022-02-16 20:34:30|62.54|60.34|62.74|60.54|62.8|60.6|62.54|60.34|0
1645043680000|2022-02-16 20:34:40|62.8|60.6|63|60.8|63.07|60.87|62.74|60.54|0
1645043690000|2022-02-16 20:34:50|62.93|60.73|63.26|61.06|63.26|61.06|62.9|60.7|0
1645043700000|2022-02-16 20:35:00|63.2|61|63.26|61.06|63.33|61.13|63.2|61|0
1645043710000|2022-02-16 20:35:10|63.2|61|63.07|60.87|63.26|61.06|63.07|60.87|0
1645043720000|2022-02-16 20:35:20|63.2|61|63.39|61.19|63.46|61.26|63.16|60.96|0
1645043730000|2022-02-16 20:35:30|63.33|61.13|63.46|61.26|63.46|61.26|63.33|61.13|0
1645043740000|2022-02-16 20:35:40|63.43|61.23|63.33|61.13|63.49|61.29|63.33|61.13|0
1645043750000|2022-02-16 20:35:50|63.39|61.19|63.29|61.09|63.39|61.19|63.2|61|0
1645043760000|2022-02-16 20:36:00|63.33|61.13|63.26|61.06|63.33|61.13|63.07|60.87|0
1645043770000|2022-02-16 20:36:10|63.2|61|63|60.8|63.26|61.06|62.93|60.73|0
1645043780000|2022-02-16 20:36:20|63.06|60.86|63.2|61|63.2|61|63.06|60.86|0
1645043790000|2022-02-16 20:36:30|63.26|61.06|63.13|60.93|63.26|61.06|63.13|60.93|0
1645043800000|2022-02-16 20:36:40|63.2|61|63.13|60.93|63.2|61|63.06|60.86|0
1645043810000|2022-02-16 20:36:50|63.33|61.13|63.59|61.39|63.59|61.39|63.26|61.06|0
1645043820000|2022-02-16 20:37:00|63.66|61.46|63.53|61.33|63.66|61.46|63.53|61.33|0
1645043830000|2022-02-16 20:37:10|63.66|61.46|63.79|61.59|63.92|61.72|63.66|61.46|0
1645043840000|2022-02-16 20:37:20|63.96|61.76|64.39|62.19|64.39|62.19|63.96|61.76|0
1645043850000|2022-02-16 20:37:30|64.42|62.22|64.19|61.99|64.42|62.22|64.19|61.99|0
1645043860000|2022-02-16 20:37:40|64.06|61.86|64.19|61.99|64.19|61.99|63.99|61.79|0
1645043870000|2022-02-16 20:37:50|64.12|61.92|64.16|61.96|64.16|61.96|64.09|61.89|0
1645043880000|2022-02-16 20:38:00|64.52|62.32|63.75|61.55|64.52|62.32|63.75|61.55|0
1645043890000|2022-02-16 20:38:10|63.81|61.61|64.35|62.15|64.42|62.22|63.81|61.61|0
1645043900000|2022-02-16 20:38:20|64.83|62.63|64.63|62.43|64.83|62.63|64.63|62.43|0
1645043910000|2022-02-16 20:38:30|64.56|62.36|64.76|62.56|64.83|62.63|64.56|62.36|0
1645043920000|2022-02-16 20:38:40|64.69|62.49|65.51|63.31|65.51|63.31|64.69|62.49|0
1645043930000|2022-02-16 20:38:50|65.44|63.24|65.44|63.24|65.51|63.31|65.44|63.24|0
1645043940000|2022-02-16 20:39:00|65.57|63.37|65.24|63.04|65.57|63.37|65.24|63.04|0
1645043950000|2022-02-16 20:39:10|65.2|63|65.24|63.04|65.24|63.04|65.17|62.97|0
1645043960000|2022-02-16 20:39:20|65.2|63|65.24|63.04|65.24|63.04|65.1|62.9|0
1645043970000|2022-02-16 20:39:30|65.31|63.11|65.57|63.37|65.64|63.44|65.31|63.11|0
1645043980000|2022-02-16 20:39:40|65.51|63.31|65.44|63.24|65.51|63.31|65.44|63.24|0
1645043990000|2022-02-16 20:39:50|65.64|63.44|65.78|63.58|65.88|63.68|65.64|63.44|0
1645044000000|2022-02-16 20:40:00|65.64|63.44|65.57|63.37|65.64|63.44|65.51|63.31|0
1645044010000|2022-02-16 20:40:10|65.51|63.31|65.31|63.11|65.51|63.31|65.31|63.11|0
1645044020000|2022-02-16 20:40:20|65.51|63.31|65.51|63.31|65.57|63.37|65.51|63.31|0
1645044030000|2022-02-16 20:40:30|65.54|63.34|65.71|63.51|65.71|63.51|65.44|63.24|0
1645044040000|2022-02-16 20:40:40|65.98|63.78|65.91|63.71|66.05|63.85|65.91|63.71|0
1645044050000|2022-02-16 20:40:50|65.84|63.64|65.78|63.58|65.84|63.64|65.78|63.58|0
1645044060000|2022-02-16 20:41:00|65.84|63.64|65.51|63.31|65.84|63.64|65.44|63.24|0
1645044070000|2022-02-16 20:41:10|65.44|63.24|65.24|63.04|65.44|63.24|65.24|63.04|0
1645044080000|2022-02-16 20:41:20|65.3|63.1|65.3|63.1|65.3|63.1|65.24|63.04|0
1645044090000|2022-02-16 20:41:30|65.4|63.2|65.57|63.37|65.64|63.44|65.4|63.2|0
1645044100000|2022-02-16 20:41:40|65.51|63.31|65.64|63.44|65.64|63.44|65.51|63.31|0
1645044110000|2022-02-16 20:41:50|65.71|63.51|65.71|63.51|65.84|63.64|65.71|63.51|0
1645044120000|2022-02-16 20:42:00|65.51|63.31|65.3|63.1|65.54|63.34|65.3|63.1|0
1645044130000|2022-02-16 20:42:10|65.27|63.07|65.37|63.17|65.37|63.17|65.27|63.07|0
1645044140000|2022-02-16 20:42:20|65.3|63.1|65.71|63.51|65.71|63.51|65.3|63.1|0
1645044150000|2022-02-16 20:42:30|65.78|63.58|65.78|63.58|65.84|63.64|65.78|63.58|0
1645044160000|2022-02-16 20:42:40|65.81|63.61|65.71|63.51|65.84|63.64|65.71|63.51|0
1645044170000|2022-02-16 20:42:50|65.78|63.58|65.84|63.64|65.84|63.64|65.78|63.58|0
1645044180000|2022-02-16 20:43:00|65.78|63.58|65.91|63.71|65.91|63.71|65.78|63.58|0
1645044190000|2022-02-16 20:43:10|65.84|63.64|65.51|63.31|65.84|63.64|65.51|63.31|0
1645044200000|2022-02-16 20:43:20|65.57|63.37|65.37|63.17|65.57|63.37|65.3|63.1|0
1645044210000|2022-02-16 20:43:30|65.4|63.2|65.37|63.17|65.4|63.2|65.3|63.1|0
1645044220000|2022-02-16 20:43:40|65.44|63.24|65.37|63.17|65.51|63.31|65.37|63.17|0
1645044230000|2022-02-16 20:43:50|65.3|63.1|65.2|63|65.37|63.17|65.2|63|0
1645044240000|2022-02-16 20:44:00|65.17|62.97|65.17|62.97|65.24|63.04|65.17|62.97|0
1645044250000|2022-02-16 20:44:10|65.24|63.04|65.3|63.1|65.34|63.14|65.24|63.04|0
1645044260000|2022-02-16 20:44:20|65.57|63.37|65.77|63.57|65.77|63.57|65.57|63.37|0
1645044270000|2022-02-16 20:44:30|65.64|63.44|65.44|63.24|65.64|63.44|65.44|63.24|0
1645044280000|2022-02-16 20:44:40|65.37|63.17|65.24|63.04|65.37|63.17|65.24|63.04|0
1645044290000|2022-02-16 20:44:50|65.17|62.97|65.27|63.07|65.27|63.07|65.17|62.97|0
1645044300000|2022-02-16 20:45:00|65.37|63.17|65.24|63.04|65.37|63.17|65.04|62.84|0
1645044310000|2022-02-16 20:45:10|65.3|63.1|65.71|63.51|65.71|63.51|65.3|63.1|0
1645044320000|2022-02-16 20:45:20|65.5|63.3|65.03|62.83|65.5|63.3|65.03|62.83|0
1645044330000|2022-02-16 20:45:30|64.7|62.5|64.5|62.3|64.7|62.5|64.43|62.23|0
1645044340000|2022-02-16 20:45:40|64.77|62.57|65.24|63.04|65.24|63.04|64.77|62.57|0
1645044350000|2022-02-16 20:45:50|65.37|63.17|65.5|63.3|65.64|63.44|65.3|63.1|0
1645044360000|2022-02-16 20:46:00|65.44|63.24|65.91|63.71|65.91|63.71|65.44|63.24|0
1645044370000|2022-02-16 20:46:10|65.98|63.78|66.04|63.84|66.04|63.84|65.91|63.71|0
1645044380000|2022-02-16 20:46:20|66.38|64.18|66.18|63.98|66.38|64.18|66.18|63.98|0
1645044390000|2022-02-16 20:46:30|66.32|64.12|65.71|63.51|66.32|64.12|65.71|63.51|0
1645044400000|2022-02-16 20:46:40|65.77|63.57|65.71|63.51|65.77|63.57|65.5|63.3|0
1645044410000|2022-02-16 20:46:50|65.98|63.78|66.18|63.98|66.18|63.98|65.98|63.78|0
1645044420000|2022-02-16 20:47:00|66.32|64.12|66.11|63.91|66.32|64.12|66.04|63.84|0
1645044430000|2022-02-16 20:47:10|66.14|63.94|66.25|64.05|66.25|64.05|66.04|63.84|0
1645044440000|2022-02-16 20:47:20|66.18|63.98|66.38|64.18|66.38|64.18|66.18|63.98|0
1645044450000|2022-02-16 20:47:30|66.25|64.05|66.04|63.84|66.25|64.05|66.04|63.84|0
1645044460000|2022-02-16 20:47:40|65.64|63.44|65.57|63.37|65.71|63.51|65.57|63.37|0
1645044470000|2022-02-16 20:47:50|65.71|63.51|65.71|63.51|65.77|63.57|65.71|63.51|0
1645044480000|2022-02-16 20:48:00|65.84|63.64|65.3|63.1|65.84|63.64|65.3|63.1|0
1645044490000|2022-02-16 20:48:10|65.57|63.37|65.57|63.37|65.64|63.44|65.44|63.24|0
1645044500000|2022-02-16 20:48:20|65.37|63.17|65.37|63.17|65.37|63.17|65.3|63.1|0
1645044510000|2022-02-16 20:48:30|65.3|63.1|65.27|63.07|65.3|63.1|65.23|63.03|0
1645044520000|2022-02-16 20:48:40|65.23|63.03|65.71|63.51|65.71|63.51|65.23|63.03|0
1645044530000|2022-02-16 20:48:50|65.64|63.44|66.11|63.91|66.11|63.91|65.64|63.44|0
1645044540000|2022-02-16 20:49:00|65.98|63.78|65.98|63.78|66.11|63.91|65.98|63.78|0
1645044550000|2022-02-16 20:49:10|66.31|64.11|66.14|63.94|66.31|64.11|66.11|63.91|0
1645044560000|2022-02-16 20:49:20|65.98|63.78|65.77|63.57|65.98|63.78|65.77|63.57|0
1645044570000|2022-02-16 20:49:30|65.71|63.51|65.91|63.71|65.98|63.78|65.71|63.51|0
1645044580000|2022-02-16 20:49:40|65.94|63.74|66.01|63.81|66.11|63.91|65.94|63.74|0
1645044590000|2022-02-16 20:49:50|66.11|63.91|66.31|64.11|66.38|64.18|66.11|63.91|0
1645044600000|2022-02-16 20:50:00|67|64.8|67.58|65.38|67.58|65.38|67|64.8|0
1645044610000|2022-02-16 20:50:10|67.06|64.86|66.59|64.39|67.06|64.86|66.45|64.25|0
1645044620000|2022-02-16 20:50:20|66.65|64.45|66.59|64.39|66.65|64.45|66.59|64.39|0
1645044630000|2022-02-16 20:50:30|66.31|64.11|66.28|64.08|66.45|64.25|66.28|64.08|0
1645044640000|2022-02-16 20:50:40|66.38|64.18|65.8|63.6|66.38|64.18|65.8|63.6|0
1645044650000|2022-02-16 20:50:50|65.91|63.71|65.84|63.64|65.97|63.77|65.84|63.64|0
1645044660000|2022-02-16 20:51:00|66.11|63.91|66.45|64.25|66.52|64.32|66.11|63.91|0
1645044670000|2022-02-16 20:51:10|66.59|64.39|66.38|64.18|66.59|64.39|66.38|64.18|0
1645044680000|2022-02-16 20:51:20|66.25|64.05|65.97|63.77|66.25|64.05|65.87|63.67|0
1645044690000|2022-02-16 20:51:30|66.31|64.11|66.18|63.98|66.31|64.11|66.18|63.98|0
1645044700000|2022-02-16 20:51:40|66.31|64.11|66.18|63.98|66.31|64.11|66.18|63.98|0
1645044710000|2022-02-16 20:51:50|66.25|64.05|66.04|63.84|66.25|64.05|66.04|63.84|0
1645044720000|2022-02-16 20:52:00|66.45|64.25|66.59|64.39|66.59|64.39|66.25|64.05|0
1645044730000|2022-02-16 20:52:10|66.45|64.25|66.65|64.45|66.65|64.45|66.45|64.25|0
1645044740000|2022-02-16 20:52:20|66.72|64.52|66.59|64.39|66.72|64.52|66.59|64.39|0
1645044750000|2022-02-16 20:52:30|66.62|64.42|66.79|64.59|66.79|64.59|66.62|64.42|0
1645044760000|2022-02-16 20:52:40|66.72|64.52|66.38|64.18|66.72|64.52|66.38|64.18|0
1645044770000|2022-02-16 20:52:50|66.31|64.11|66.28|64.08|66.38|64.18|66.28|64.08|0
1645044780000|2022-02-16 20:53:00|66.35|64.15|66.58|64.38|66.58|64.38|66.35|64.15|0
1645044790000|2022-02-16 20:53:10|66.52|64.32|66.04|63.84|66.52|64.32|66.04|63.84|0
1645044800000|2022-02-16 20:53:20|66.18|63.98|66.31|64.11|66.31|64.11|66.18|63.98|0
1645044810000|2022-02-16 20:53:30|66.18|63.98|66.11|63.91|66.18|63.98|65.97|63.77|0
1645044820000|2022-02-16 20:53:40|66.04|63.84|65.91|63.71|66.04|63.84|65.77|63.57|0
1645044830000|2022-02-16 20:53:50|65.97|63.77|66.04|63.84|66.04|63.84|65.91|63.71|0
1645044840000|2022-02-16 20:54:00|65.91|63.71|65.84|63.64|65.97|63.77|65.84|63.64|0
1645044850000|2022-02-16 20:54:10|65.77|63.57|65.7|63.5|65.77|63.57|65.67|63.47|0
1645044860000|2022-02-16 20:54:20|65.64|63.44|65.84|63.64|65.84|63.64|65.64|63.44|0
1645044870000|2022-02-16 20:54:30|65.64|63.44|65.43|63.23|65.64|63.44|65.43|63.23|0
1645044880000|2022-02-16 20:54:40|65.5|63.3|64.7|62.5|65.5|63.3|64.7|62.5|0
1645044890000|2022-02-16 20:54:50|64.5|62.3|64.36|62.16|64.56|62.36|64.36|62.16|0
1645044900000|2022-02-16 20:55:00|64.43|62.23|64.56|62.36|64.56|62.36|64.36|62.16|0
1645044910000|2022-02-16 20:55:10|64.73|62.53|64.23|62.03|64.73|62.53|64.23|62.03|0
1645044920000|2022-02-16 20:55:20|64.03|61.83|64.23|62.03|64.36|62.16|64.03|61.83|0
1645044930000|2022-02-16 20:55:30|64.16|61.96|64.2|62|64.2|62|64.1|61.9|0
1645044940000|2022-02-16 20:55:40|64.1|61.9|64.03|61.83|64.1|61.9|64.03|61.83|0
1645044950000|2022-02-16 20:55:50|64.23|62.03|64.36|62.16|64.36|62.16|64.1|61.9|0
1645044960000|2022-02-16 20:56:00|64.56|62.36|64.23|62.03|64.56|62.36|64.23|62.03|0
1645044970000|2022-02-16 20:56:10|64.16|61.96|64.16|61.96|64.16|61.96|64|61.8|0
1645044980000|2022-02-16 20:56:20|64.23|62.03|64.23|62.03|64.36|62.16|64.23|62.03|0
1645044990000|2022-02-16 20:56:30|64.2|62|64.23|62.03|64.23|62.03|64.16|61.96|0
1645045000000|2022-02-16 20:56:40|64.16|61.96|64.3|62.1|64.3|62.1|64.03|61.83|0
1645045010000|2022-02-16 20:56:50|64.23|62.03|64.23|62.03|64.3|62.1|64.23|62.03|0
1645045020000|2022-02-16 20:57:00|63.97|61.77|63.97|61.77|64.03|61.83|63.97|61.77|0
1645045030000|2022-02-16 20:57:10|63.9|61.7|63.77|61.57|63.9|61.7|63.7|61.5|0
1645045040000|2022-02-16 20:57:20|63.7|61.5|63.64|61.44|63.7|61.5|63.5|61.3|0
1645045050000|2022-02-16 20:57:30|63.5|61.3|63.57|61.37|63.64|61.44|63.5|61.3|0
1645045060000|2022-02-16 20:57:40|63.64|61.44|63.77|61.57|63.83|61.63|63.64|61.44|0
1645045070000|2022-02-16 20:57:50|63.7|61.5|63.77|61.57|63.77|61.57|63.7|61.5|0
1645045080000|2022-02-16 20:58:00|63.83|61.63|63.77|61.57|63.9|61.7|63.77|61.57|0
1645045090000|2022-02-16 20:58:10|63.64|61.44|63.83|61.63|63.83|61.63|63.64|61.44|0
1645045100000|2022-02-16 20:58:20|63.9|61.7|63.83|61.63|63.9|61.7|63.83|61.63|0
1645045110000|2022-02-16 20:58:30|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1645045120000|2022-02-16 20:58:40|63.97|61.77|64.1|61.9|64.23|62.03|63.97|61.77|0
1645045130000|2022-02-16 20:58:50|64.16|61.96|64.23|62.03|64.3|62.1|64.16|61.96|0
1645045140000|2022-02-16 20:59:00|64.1|61.9|63.83|61.63|64.1|61.9|63.83|61.63|0
1645045150000|2022-02-16 20:59:10|63.9|61.7|63.11|60.91|63.9|61.7|63.11|60.91|0
1645045160000|2022-02-16 20:59:20|63.24|61.04|63.04|60.84|63.24|61.04|63.04|60.84|0
1645045170000|2022-02-16 20:59:30|62.98|60.78|63.5|61.3|63.5|61.3|62.98|60.78|0
1645045180000|2022-02-16 20:59:40|63.31|61.11|63.77|61.57|63.77|61.57|63.31|61.11|0
1645045190000|2022-02-16 20:59:50|64.03|61.83|63.7|61.5|64.03|61.83|63.7|61.5|0
1645045200000|2022-02-16 21:00:00|64.03|61.83|63.63|61.43|64.03|61.83|63.63|61.43|0
1645045210000|2022-02-16 21:00:10|63.5|61.3|63.31|61.11|63.63|61.43|63.31|61.11|0
1645045220000|2022-02-16 21:00:20|63.5|61.3|63.57|61.37|63.6|61.4|63.44|61.24|0
1645045230000|2022-02-16 21:00:30|63.44|61.24|63.5|61.3|63.5|61.3|63.44|61.24|0
1645045240000|2022-02-16 21:00:40|63.57|61.37|63.44|61.24|63.57|61.37|63.44|61.24|0
1645045250000|2022-02-16 21:00:50|63.5|61.3|63.44|61.24|63.5|61.3|63.44|61.24|0
1645045260000|2022-02-16 21:01:00|63.37|61.17|63.44|61.24|63.5|61.3|63.37|61.17|0
1645045270000|2022-02-16 21:01:10|63.37|61.17|63.5|61.3|63.5|61.3|63.31|61.11|0
1645045280000|2022-02-16 21:01:20|63.44|61.24|63.37|61.17|63.44|61.24|63.37|61.17|0
1645045290000|2022-02-16 21:01:30|63.31|61.11|63.24|61.04|63.31|61.11|63.24|61.04|0
1645045300000|2022-02-16 21:01:40|63.17|60.97|63.04|60.84|63.17|60.97|63.04|60.84|0
1645045310000|2022-02-16 21:01:50|62.98|60.78|62.98|60.78|62.98|60.78|62.91|60.71|0
1645045320000|2022-02-16 21:02:00|63.04|60.84|62.91|60.71|63.04|60.84|62.85|60.65|0
1645045330000|2022-02-16 21:02:10|62.85|60.65|62.78|60.58|62.85|60.65|62.78|60.58|0
1645045340000|2022-02-16 21:02:20|62.91|60.71|62.91|60.71|63.04|60.84|62.91|60.71|0
1645045350000|2022-02-16 21:02:30|62.98|60.78|63.04|60.84|63.11|60.91|62.98|60.78|0
1645045360000|2022-02-16 21:02:40|63.11|60.91|63.04|60.84|63.11|60.91|63.04|60.84|0
1645045370000|2022-02-16 21:02:50|62.91|60.71|62.98|60.78|62.98|60.78|62.91|60.71|0
1645045380000|2022-02-16 21:03:00|63.04|60.84|62.85|60.65|63.11|60.91|62.85|60.65|0
1645045390000|2022-02-16 21:03:10|62.91|60.71|62.85|60.65|62.91|60.71|62.78|60.58|0
1645045400000|2022-02-16 21:03:20|62.78|60.58|62.78|60.58|62.78|60.58|62.72|60.52|0
1645045410000|2022-02-16 21:03:30|62.85|60.65|62.72|60.52|62.85|60.65|62.72|60.52|0
1645045420000|2022-02-16 21:03:40|62.78|60.58|62.65|60.45|62.78|60.58|62.65|60.45|0
1645045430000|2022-02-16 21:03:50|62.72|60.52|62.65|60.45|62.72|60.52|62.65|60.45|0
1645045440000|2022-02-16 21:04:00|62.59|60.39|62.65|60.45|62.65|60.45|62.59|60.39|0
1645045450000|2022-02-16 21:04:10|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1645045460000|2022-02-16 21:04:20|62.65|60.45|62.72|60.52|62.72|60.52|62.65|60.45|0
1645045470000|2022-02-16 21:04:30|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1645045480000|2022-02-16 21:04:40|62.62|60.42|62.65|60.45|62.65|60.45|62.62|60.42|0
1645045490000|2022-02-16 21:04:50|62.58|60.38|62.91|60.71|62.91|60.71|62.58|60.38|0
1645045500000|2022-02-16 21:05:00|62.85|60.65|63.04|60.84|63.04|60.84|62.85|60.65|0
1645045510000|2022-02-16 21:05:10|63.11|60.91|63.11|60.91|63.11|60.91|63.04|60.84|0
1645045520000|2022-02-16 21:05:20|62.98|60.78|62.91|60.71|62.98|60.78|62.91|60.71|0
1645045530000|2022-02-16 21:05:30|62.98|60.78|63.04|60.84|63.11|60.91|62.98|60.78|0
1645045540000|2022-02-16 21:05:40|62.91|60.71|62.81|60.61|63.04|60.84|62.81|60.61|0
1645045550000|2022-02-16 21:05:50|62.78|60.58|62.85|60.65|62.85|60.65|62.75|60.55|0
1645045560000|2022-02-16 21:06:00|62.78|60.58|62.78|60.58|62.85|60.65|62.78|60.58|0
1645045570000|2022-02-16 21:06:10|62.71|60.51|62.81|60.61|62.81|60.61|62.71|60.51|0
1645045580000|2022-02-16 21:06:20|62.84|60.64|62.98|60.78|62.98|60.78|62.84|60.64|0
1645045590000|2022-02-16 21:06:30|62.91|60.71|62.84|60.64|62.91|60.71|62.84|60.64|0
1645045600000|2022-02-16 21:06:40|62.98|60.78|62.84|60.64|62.98|60.78|62.84|60.64|0
1645045610000|2022-02-16 21:06:50|62.78|60.58|62.78|60.58|62.91|60.71|62.78|60.58|0
1645045620000|2022-02-16 21:07:00|62.91|60.71|62.91|60.71|62.98|60.78|62.91|60.71|0
1645045630000|2022-02-16 21:07:10|62.84|60.64|62.78|60.58|62.84|60.64|62.78|60.58|0
1645045640000|2022-02-16 21:07:20|62.71|60.51|62.78|60.58|62.78|60.58|62.71|60.51|0
1645045650000|2022-02-16 21:07:30|62.65|60.45|62.68|60.48|62.71|60.51|62.65|60.45|0
1645045660000|2022-02-16 21:07:40|62.65|60.45|62.71|60.51|62.71|60.51|62.65|60.45|0
1645045670000|2022-02-16 21:07:50|62.84|60.64|62.84|60.64|62.84|60.64|62.84|60.64|0
1645045680000|2022-02-16 21:08:00|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1645045690000|2022-02-16 21:08:10|62.84|60.64|62.84|60.64|62.84|60.64|62.84|60.64|0
1645045700000|2022-02-16 21:08:20|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1645045710000|2022-02-16 21:08:30|62.91|60.71|62.84|60.64|62.91|60.71|62.84|60.64|0
1645045720000|2022-02-16 21:08:40|62.78|60.58|62.84|60.64|62.84|60.64|62.78|60.58|0
1645045740000|2022-02-16 21:09:00|62.91|60.71|62.91|60.71|62.91|60.71|62.88|60.68|0
1645045750000|2022-02-16 21:09:10|62.84|60.64|62.58|60.38|62.84|60.64|62.58|60.38|0
1645045760000|2022-02-16 21:09:20|62.52|60.32|62.52|60.32|62.58|60.38|62.52|60.32|0
1645045770000|2022-02-16 21:09:30|62.58|60.38|62.52|60.32|62.58|60.38|62.52|60.32|0
1645045780000|2022-02-16 21:09:40|62.58|60.38|62.65|60.45|62.65|60.45|62.58|60.38|0
1645045790000|2022-02-16 21:09:50|62.71|60.51|62.71|60.51|62.78|60.58|62.71|60.51|0
1645045800000|2022-02-16 21:10:00|62.65|60.45|62.52|60.32|62.65|60.45|62.52|60.32|0
1645045810000|2022-02-16 21:10:10|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1645045830000|2022-02-16 21:10:30|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1645045840000|2022-02-16 21:10:40|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1645045850000|2022-02-16 21:10:50|62.71|60.51|62.78|60.58|62.78|60.58|62.71|60.51|0
1645045860000|2022-02-16 21:11:00|62.91|60.71|62.91|60.71|62.97|60.77|62.91|60.71|0
1645045870000|2022-02-16 21:11:10|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1645045880000|2022-02-16 21:11:20|63.04|60.84|63.1|60.9|63.1|60.9|63.04|60.84|0
1645045890000|2022-02-16 21:11:30|63.17|60.97|63.17|60.97|63.24|61.04|63.17|60.97|0
1645045900000|2022-02-16 21:11:40|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1645045910000|2022-02-16 21:11:50|63.04|60.84|62.97|60.77|63.04|60.84|62.97|60.77|0
1645045920000|2022-02-16 21:12:00|62.84|60.64|62.91|60.71|62.91|60.71|62.84|60.64|0
1645045930000|2022-02-16 21:12:10|62.94|60.74|62.91|60.71|62.94|60.74|62.91|60.71|0
1645045940000|2022-02-16 21:12:20|62.84|60.64|62.84|60.64|62.84|60.64|62.78|60.58|0
1645045950000|2022-02-16 21:12:30|62.91|60.71|62.71|60.51|62.91|60.71|62.71|60.51|0
1645045960000|2022-02-16 21:12:40|62.78|60.58|62.81|60.61|62.81|60.61|62.78|60.58|0
1645045970000|2022-02-16 21:12:50|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1645045980000|2022-02-16 21:13:00|62.84|60.64|62.78|60.58|62.84|60.64|62.78|60.58|0
1645045990000|2022-02-16 21:13:10|62.71|60.51|62.78|60.58|62.78|60.58|62.71|60.51|0
1645046000000|2022-02-16 21:13:20|62.71|60.51|62.74|60.54|62.74|60.54|62.71|60.51|0
1645046010000|2022-02-16 21:13:30|62.78|60.58|62.91|60.71|62.91|60.71|62.74|60.54|0
1645046020000|2022-02-16 21:13:40|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1645046030000|2022-02-16 21:13:50|62.84|60.64|62.91|60.71|62.91|60.71|62.84|60.64|0
1645046040000|2022-02-16 21:14:00|62.87|60.67|62.81|60.61|62.87|60.67|62.78|60.58|0
1645046050000|2022-02-16 21:14:10|62.78|60.58|62.71|60.51|62.78|60.58|62.71|60.51|0
1645046060000|2022-02-16 21:14:20|62.65|60.45|62.58|60.38|62.65|60.45|62.58|60.38|0
1645046080000|2022-02-16 21:14:40|62.65|60.45|62.58|60.38|62.65|60.45|62.58|60.38|0
1645046090000|2022-02-16 21:14:50|62.65|60.45|62.58|60.38|62.65|60.45|62.58|60.38|0
1645046130000|2022-02-16 21:15:30|63.21|60.41|63.21|60.41|63.27|60.47|63.21|60.41|0
1645046140000|2022-02-16 21:15:40|63.27|60.47|63.21|60.41|63.27|60.47|63.21|60.41|0
1645046150000|2022-02-16 21:15:50|63.14|60.34|63.21|60.41|63.21|60.41|63.14|60.34|0
1645046170000|2022-02-16 21:16:10|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1645046180000|2022-02-16 21:16:20|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1645046190000|2022-02-16 21:16:30|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1645046200000|2022-02-16 21:16:40|63.37|60.57|63.34|60.54|63.37|60.57|63.34|60.54|0
1645046210000|2022-02-16 21:16:50|63.21|60.41|63.27|60.47|63.27|60.47|63.21|60.41|0
1645046220000|2022-02-16 21:17:00|63.4|60.6|63.34|60.54|63.4|60.6|63.34|60.54|0
1645046240000|2022-02-16 21:17:20|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1645046250000|2022-02-16 21:17:30|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1645046270000|2022-02-16 21:17:50|63.27|60.47|63.34|60.54|63.34|60.54|63.27|60.47|0
1645046280000|2022-02-16 21:18:00|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1645046290000|2022-02-16 21:18:10|63.43|60.63|63.4|60.6|63.43|60.63|63.4|60.6|0
1645046310000|2022-02-16 21:18:30|63.47|60.67|63.53|60.73|63.53|60.73|63.47|60.67|0
1645046320000|2022-02-16 21:18:40|63.47|60.67|63.4|60.6|63.47|60.67|63.4|60.6|0
1645046330000|2022-02-16 21:18:50|63.47|60.67|63.4|60.6|63.47|60.67|63.4|60.6|0
1645046340000|2022-02-16 21:19:00|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1645046350000|2022-02-16 21:19:10|63.21|60.41|63.27|60.47|63.27|60.47|63.21|60.41|0
1645046370000|2022-02-16 21:19:30|63.21|60.41|63.21|60.41|63.24|60.44|63.21|60.41|0
1645046380000|2022-02-16 21:19:40|63.17|60.37|63.21|60.41|63.21|60.41|63.17|60.37|0
1645046390000|2022-02-16 21:19:50|63.17|60.37|63.27|60.47|63.27|60.47|63.17|60.37|0
1645046400000|2022-02-16 21:20:00|63.3|60.5|63.34|60.54|63.34|60.54|63.3|60.5|0
1645046410000|2022-02-16 21:20:10|63.3|60.5|63.3|60.5|63.34|60.54|63.3|60.5|0
1645046420000|2022-02-16 21:20:20|63.34|60.54|62.88|60.08|63.34|60.54|62.88|60.08|0
1645046430000|2022-02-16 21:20:30|62.65|59.85|62.55|59.75|62.65|59.85|62.42|59.62|0
1645046440000|2022-02-16 21:20:40|62.62|59.82|62.62|59.82|62.62|59.82|62.42|59.62|0
1645046450000|2022-02-16 21:20:50|62.49|59.69|62.68|59.88|62.81|60.01|62.49|59.69|0
1645046460000|2022-02-16 21:21:00|62.88|60.08|62.81|60.01|62.88|60.08|62.55|59.75|0
1645046470000|2022-02-16 21:21:10|62.88|60.08|63.07|60.27|63.07|60.27|62.88|60.08|0
1645046480000|2022-02-16 21:21:20|62.88|60.08|64.06|61.26|64.06|61.26|62.88|60.08|0
1645046490000|2022-02-16 21:21:30|63.99|61.19|64.39|61.59|64.39|61.59|63.99|61.19|0
1645046500000|2022-02-16 21:21:40|64.32|61.52|64.39|61.59|64.39|61.59|64.32|61.52|0
1645046510000|2022-02-16 21:21:50|64.06|61.26|63.93|61.13|64.12|61.32|63.93|61.13|0
1645046520000|2022-02-16 21:22:00|63.99|61.19|64.06|61.26|64.06|61.26|63.93|61.13|0
1645046530000|2022-02-16 21:22:10|63.6|60.8|63.79|60.99|63.79|60.99|63.47|60.67|0
1645046540000|2022-02-16 21:22:20|63.86|61.06|63.6|60.8|63.86|61.06|63.47|60.67|0
1645046550000|2022-02-16 21:22:30|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1645046560000|2022-02-16 21:22:40|63.4|60.6|63.37|60.57|63.4|60.6|63.33|60.53|0
1645046570000|2022-02-16 21:22:50|63.53|60.73|63.66|60.86|63.66|60.86|63.53|60.73|0
1645046580000|2022-02-16 21:23:00|63.6|60.8|63.47|60.67|63.6|60.8|63.33|60.53|0
1645046590000|2022-02-16 21:23:10|63.4|60.6|63.76|60.96|63.76|60.96|63.4|60.6|0
1645046600000|2022-02-16 21:23:20|63.5|60.7|63.33|60.53|63.53|60.73|63.33|60.53|0
1645046610000|2022-02-16 21:23:30|63.47|60.67|63.4|60.6|63.5|60.7|63.4|60.6|0
1645046620000|2022-02-16 21:23:40|63.14|60.34|63.2|60.4|63.2|60.4|63.14|60.34|0
1645046630000|2022-02-16 21:23:50|63.3|60.5|63.23|60.43|63.3|60.5|63.23|60.43|0
1645046640000|2022-02-16 21:24:00|63.17|60.37|63.2|60.4|63.2|60.4|63.17|60.37|0
1645046650000|2022-02-16 21:24:10|63.33|60.53|63.47|60.67|63.47|60.67|63.33|60.53|0
1645046660000|2022-02-16 21:24:20|63.4|60.6|63.3|60.5|63.4|60.6|63.3|60.5|0
1645046670000|2022-02-16 21:24:30|63.27|60.47|63.33|60.53|63.33|60.53|63.27|60.47|0
1645046680000|2022-02-16 21:24:40|63.4|60.6|63.4|60.6|63.46|60.66|63.4|60.6|0
1645046690000|2022-02-16 21:24:50|63.27|60.47|63.3|60.5|63.33|60.53|63.27|60.47|0
1645046700000|2022-02-16 21:25:00|63.27|60.47|63.07|60.27|63.27|60.47|63.07|60.27|0
1645046710000|2022-02-16 21:25:10|63.2|60.4|63.14|60.34|63.2|60.4|63.07|60.27|0
1645046720000|2022-02-16 21:25:20|63.2|60.4|63.07|60.27|63.2|60.4|63.07|60.27|0
1645046730000|2022-02-16 21:25:30|63.01|60.21|63.3|60.5|63.3|60.5|63.01|60.21|0
1645046740000|2022-02-16 21:25:40|63.4|60.6|63.33|60.53|63.4|60.6|63.2|60.4|0
1645046750000|2022-02-16 21:25:50|63.46|60.66|63.33|60.53|63.46|60.66|63.33|60.53|0
1645046760000|2022-02-16 21:26:00|63.2|60.4|63.2|60.4|63.27|60.47|63.2|60.4|0
1645046770000|2022-02-16 21:26:10|63.23|60.43|63.33|60.53|63.4|60.6|63.2|60.4|0
1645046780000|2022-02-16 21:26:20|63.36|60.56|63.33|60.53|63.4|60.6|63.33|60.53|0
1645046790000|2022-02-16 21:26:30|63.27|60.47|63.2|60.4|63.3|60.5|63.2|60.4|0
1645046800000|2022-02-16 21:26:40|63.14|60.34|63.27|60.47|63.27|60.47|63.14|60.34|0
1645046810000|2022-02-16 21:26:50|63.3|60.5|63.36|60.56|63.36|60.56|63.3|60.5|0
1645046820000|2022-02-16 21:27:00|63.33|60.53|63.33|60.53|63.33|60.53|63.27|60.47|0
1645046830000|2022-02-16 21:27:10|63.36|60.56|63.33|60.53|63.4|60.6|63.33|60.53|0
1645046840000|2022-02-16 21:27:20|63.36|60.56|63.46|60.66|63.46|60.66|63.36|60.56|0
1645046850000|2022-02-16 21:27:30|63.33|60.53|63.27|60.47|63.33|60.53|63.27|60.47|0
1645046860000|2022-02-16 21:27:40|63.14|60.34|63.2|60.4|63.2|60.4|63.14|60.34|0
1645046870000|2022-02-16 21:27:50|63.23|60.43|63.2|60.4|63.23|60.43|63.2|60.4|0
1645046880000|2022-02-16 21:28:00|63.17|60.37|63.27|60.47|63.27|60.47|63.17|60.37|0
1645046890000|2022-02-16 21:28:10|63.2|60.4|63.2|60.4|63.23|60.43|63.2|60.4|0
1645046900000|2022-02-16 21:28:20|63.14|60.34|63.2|60.4|63.2|60.4|63.07|60.27|0
1645046910000|2022-02-16 21:28:30|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1645046920000|2022-02-16 21:28:40|63.2|60.4|63.33|60.53|63.33|60.53|63.2|60.4|0
1645046930000|2022-02-16 21:28:50|63.3|60.5|63.46|60.66|63.46|60.66|63.3|60.5|0
1645046940000|2022-02-16 21:29:00|63.59|60.79|63.66|60.86|63.66|60.86|63.59|60.79|0
1645046950000|2022-02-16 21:29:10|63.73|60.93|63.66|60.86|63.73|60.93|63.66|60.86|0
1645046960000|2022-02-16 21:29:20|63.73|60.93|63.46|60.66|63.73|60.93|63.46|60.66|0
1645046970000|2022-02-16 21:29:30|63.53|60.73|63.46|60.66|63.53|60.73|63.46|60.66|0
1645046980000|2022-02-16 21:29:40|63.53|60.73|63.46|60.66|63.53|60.73|63.46|60.66|0
1645046990000|2022-02-16 21:29:50|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1645047000000|2022-02-16 21:30:00|63.4|60.6|63.33|60.53|63.4|60.6|63.33|60.53|0
1645047010000|2022-02-16 21:30:10|63.27|60.47|63.2|60.4|63.27|60.47|63.2|60.4|0
1645047030000|2022-02-16 21:30:30|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1645047040000|2022-02-16 21:30:40|63.27|60.47|63.33|60.53|63.33|60.53|63.27|60.47|0
1645047050000|2022-02-16 21:30:50|63.27|60.47|63.53|60.73|63.53|60.73|63.27|60.47|0
1645047060000|2022-02-16 21:31:00|63.59|60.79|63.63|60.83|63.69|60.89|63.59|60.79|0
1645047070000|2022-02-16 21:31:10|63.56|60.76|63.63|60.83|63.63|60.83|63.49|60.69|0
1645047080000|2022-02-16 21:31:20|63.72|60.92|63.76|60.96|63.79|60.99|63.72|60.92|0
1645047090000|2022-02-16 21:31:30|63.72|60.92|63.53|60.73|63.72|60.92|63.49|60.69|0
1645047100000|2022-02-16 21:31:40|63.56|60.76|63.53|60.73|63.56|60.76|63.53|60.73|0
1645047110000|2022-02-16 21:31:50|63.46|60.66|63.69|60.89|63.69|60.89|63.46|60.66|0
1645047120000|2022-02-16 21:32:00|63.66|60.86|63.72|60.92|63.86|61.06|63.66|60.86|0
1645047130000|2022-02-16 21:32:10|63.69|60.89|63.69|60.89|63.69|60.89|63.66|60.86|0
1645047140000|2022-02-16 21:32:20|63.72|60.92|63.72|60.92|63.72|60.92|63.66|60.86|0
1645047150000|2022-02-16 21:32:30|63.86|61.06|63.79|60.99|63.86|61.06|63.76|60.96|0
1645047160000|2022-02-16 21:32:40|63.72|60.92|63.56|60.76|63.76|60.96|63.56|60.76|0
1645047170000|2022-02-16 21:32:50|63.62|60.82|63.53|60.73|63.62|60.82|63.53|60.73|0
1645047180000|2022-02-16 21:33:00|63.59|60.79|63.62|60.82|63.62|60.82|63.59|60.79|0
1645047190000|2022-02-16 21:33:10|63.59|60.79|63.43|60.63|63.59|60.79|63.33|60.53|0
1645047200000|2022-02-16 21:33:20|63.36|60.56|63.33|60.53|63.36|60.56|63.33|60.53|0
1645047210000|2022-02-16 21:33:30|63.46|60.66|63.4|60.6|63.46|60.66|63.36|60.56|0
1645047220000|2022-02-16 21:33:40|63.43|60.63|63.4|60.6|63.43|60.63|63.4|60.6|0
1645047230000|2022-02-16 21:33:50|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645047240000|2022-02-16 21:34:00|63.4|60.6|63.43|60.63|63.43|60.63|63.4|60.6|0
1645047250000|2022-02-16 21:34:10|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645047260000|2022-02-16 21:34:20|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1645047270000|2022-02-16 21:34:30|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645047280000|2022-02-16 21:34:40|63.3|60.5|63.26|60.46|63.33|60.53|63.26|60.46|0
1645047290000|2022-02-16 21:34:50|63.33|60.53|63.4|60.6|63.4|60.6|63.26|60.46|0
1645047300000|2022-02-16 21:35:00|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645047310000|2022-02-16 21:35:10|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1645047330000|2022-02-16 21:35:30|63.33|60.53|63.36|60.56|63.36|60.56|63.33|60.53|0
1645047340000|2022-02-16 21:35:40|63.33|60.53|63.26|60.46|63.33|60.53|63.26|60.46|0
1645047350000|2022-02-16 21:35:50|63.23|60.43|63.33|60.53|63.33|60.53|63.23|60.43|0
1645047360000|2022-02-16 21:36:00|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1645047370000|2022-02-16 21:36:10|63.46|60.66|63.53|60.73|63.53|60.73|63.46|60.66|0
1645047380000|2022-02-16 21:36:20|63.46|60.66|63.39|60.59|63.46|60.66|63.39|60.59|0
1645047400000|2022-02-16 21:36:40|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1645047410000|2022-02-16 21:36:50|63.39|60.59|63.39|60.59|63.39|60.59|63.39|60.59|0
1645047430000|2022-02-16 21:37:10|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1645047440000|2022-02-16 21:37:20|63.46|60.66|63.39|60.59|63.46|60.66|63.39|60.59|0
1645047450000|2022-02-16 21:37:30|63.43|60.63|63.39|60.59|63.46|60.66|63.39|60.59|0
1645047460000|2022-02-16 21:37:40|63.36|60.56|63.39|60.59|63.39|60.59|63.36|60.56|0
1645047480000|2022-02-16 21:38:00|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645047490000|2022-02-16 21:38:10|63.29|60.49|63.29|60.49|63.33|60.53|63.29|60.49|0
1645047500000|2022-02-16 21:38:20|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1645047530000|2022-02-16 21:38:50|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1645047540000|2022-02-16 21:39:00|63.26|60.46|63.2|60.4|63.26|60.46|63.2|60.4|0
1645047600000|2022-02-16 21:40:00|63.33|60.53|63.26|60.46|63.33|60.53|63.26|60.46|0
1645047620000|2022-02-16 21:40:20|63.2|60.4|63.36|60.56|63.36|60.56|63.2|60.4|0
1645047640000|2022-02-16 21:40:40|63.39|60.59|63.39|60.59|63.39|60.59|63.39|60.59|0
1645047650000|2022-02-16 21:40:50|63.36|60.56|63.29|60.49|63.36|60.56|63.29|60.49|0
1645047660000|2022-02-16 21:41:00|63.33|60.53|63.26|60.46|63.33|60.53|63.26|60.46|0
1645047680000|2022-02-16 21:41:20|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1645047690000|2022-02-16 21:41:30|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645047710000|2022-02-16 21:41:50|63.29|60.49|63.33|60.53|63.33|60.53|63.29|60.49|0
1645047730000|2022-02-16 21:42:10|63.29|60.49|63.26|60.46|63.33|60.53|63.26|60.46|0
1645047740000|2022-02-16 21:42:20|63.33|60.53|63.39|60.59|63.39|60.59|63.33|60.53|0
1645047760000|2022-02-16 21:42:40|63.33|60.53|63.26|60.46|63.33|60.53|63.26|60.46|0
1645047770000|2022-02-16 21:42:50|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1645047780000|2022-02-16 21:43:00|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1645047790000|2022-02-16 21:43:10|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645047810000|2022-02-16 21:43:30|63.1|60.3|63.07|60.27|63.1|60.3|63.07|60.27|0
1645047820000|2022-02-16 21:43:40|63|60.2|63.13|60.33|63.13|60.33|63|60.2|0
1645047830000|2022-02-16 21:43:50|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645047840000|2022-02-16 21:44:00|63.13|60.33|63|60.2|63.13|60.33|63|60.2|0
1645047880000|2022-02-16 21:44:40|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1645047890000|2022-02-16 21:44:50|63.03|60.23|62.93|60.13|63.03|60.23|62.93|60.13|0
1645047900000|2022-02-16 21:45:00|63|60.2|62.87|60.07|63|60.2|62.87|60.07|0
1645047910000|2022-02-16 21:45:10|62.8|60|62.8|60|62.8|60|62.8|60|0
1645047930000|2022-02-16 21:45:30|62.87|60.07|62.8|60|62.87|60.07|62.8|60|0
1645047940000|2022-02-16 21:45:40|62.74|59.94|62.8|60|62.8|60|62.74|59.94|0
1645047950000|2022-02-16 21:45:50|62.87|60.07|62.87|60.07|62.87|60.07|62.84|60.04|0
1645047960000|2022-02-16 21:46:00|62.93|60.13|62.84|60.04|62.93|60.13|62.84|60.04|0
1645047970000|2022-02-16 21:46:10|62.8|60|62.87|60.07|62.87|60.07|62.8|60|0
1645047980000|2022-02-16 21:46:20|62.84|60.04|62.8|60|62.84|60.04|62.8|60|0
1645047990000|2022-02-16 21:46:30|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1645048000000|2022-02-16 21:46:40|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1645048010000|2022-02-16 21:46:50|62.61|59.81|62.67|59.87|62.67|59.87|62.61|59.81|0
1645048020000|2022-02-16 21:47:00|62.77|59.97|62.9|60.1|62.9|60.1|62.77|59.97|0
1645048030000|2022-02-16 21:47:10|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1645048050000|2022-02-16 21:47:30|62.8|60|62.74|59.94|62.8|60|62.74|59.94|0
1645048070000|2022-02-16 21:47:50|62.8|60|62.8|60|62.8|60|62.8|60|0
1645048100000|2022-02-16 21:48:20|62.9|60.1|62.87|60.07|62.9|60.1|62.87|60.07|0
1645048110000|2022-02-16 21:48:30|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1645048120000|2022-02-16 21:48:40|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1645048130000|2022-02-16 21:48:50|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1645048140000|2022-02-16 21:49:00|62.87|60.07|62.8|60|62.87|60.07|62.8|60|0
1645048150000|2022-02-16 21:49:10|62.74|59.94|62.67|59.87|62.74|59.94|62.67|59.87|0
1645048160000|2022-02-16 21:49:20|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1645048170000|2022-02-16 21:49:30|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1645048180000|2022-02-16 21:49:40|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1645048200000|2022-02-16 21:50:00|62.77|59.97|62.74|59.94|62.77|59.97|62.74|59.94|0
1645048210000|2022-02-16 21:50:10|62.61|59.81|62.54|59.74|62.61|59.81|62.54|59.74|0
1645048220000|2022-02-16 21:50:20|62.61|59.81|62.67|59.87|62.67|59.87|62.61|59.81|0
1645048230000|2022-02-16 21:50:30|62.74|59.94|62.8|60|62.87|60.07|62.74|59.94|0
1645048240000|2022-02-16 21:50:40|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1645048250000|2022-02-16 21:50:50|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1645048300000|2022-02-16 21:51:40|62.61|59.81|62.48|59.68|62.61|59.81|62.48|59.68|0
1645048310000|2022-02-16 21:51:50|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1645048320000|2022-02-16 21:52:00|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1645048330000|2022-02-16 21:52:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1645048340000|2022-02-16 21:52:20|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1645048350000|2022-02-16 21:52:30|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1645048360000|2022-02-16 21:52:40|62.48|59.68|62.48|59.68|62.54|59.74|62.48|59.68|0
1645048380000|2022-02-16 21:53:00|62.51|59.71|62.48|59.68|62.51|59.71|62.48|59.68|0
1645048390000|2022-02-16 21:53:10|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1645048410000|2022-02-16 21:53:30|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1645048420000|2022-02-16 21:53:40|62.41|59.61|62.48|59.68|62.48|59.68|62.41|59.61|0
1645048430000|2022-02-16 21:53:50|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1645048440000|2022-02-16 21:54:00|62.61|59.81|62.54|59.74|62.61|59.81|62.54|59.74|0
1645048450000|2022-02-16 21:54:10|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1645048460000|2022-02-16 21:54:20|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1645048470000|2022-02-16 21:54:30|62.54|59.74|62.48|59.68|62.54|59.74|62.48|59.68|0
1645048480000|2022-02-16 21:54:40|62.54|59.74|62.51|59.71|62.54|59.74|62.51|59.71|0
1645048490000|2022-02-16 21:54:50|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1645048500000|2022-02-16 21:55:00|62.61|59.81|62.51|59.71|62.61|59.81|62.51|59.71|0
1645048510000|2022-02-16 21:55:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1645048520000|2022-02-16 21:55:20|62.67|59.87|62.8|60|62.8|60|62.67|59.87|0
1645048530000|2022-02-16 21:55:30|62.77|59.97|62.8|60|62.8|60|62.77|59.97|0
1645048550000|2022-02-16 21:55:50|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1645048570000|2022-02-16 21:56:10|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1645048590000|2022-02-16 21:56:30|62.73|59.93|62.73|59.93|62.73|59.93|62.67|59.87|0
1645048600000|2022-02-16 21:56:40|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1645048610000|2022-02-16 21:56:50|62.73|59.93|62.73|59.93|62.73|59.93|62.7|59.9|0
1645048620000|2022-02-16 21:57:00|62.67|59.87|62.73|59.93|62.73|59.93|62.67|59.87|0
1645048630000|2022-02-16 21:57:10|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1645048640000|2022-02-16 21:57:20|62.7|59.9|62.8|60|62.8|60|62.67|59.87|0
1645048690000|2022-02-16 21:58:10|62.73|59.93|62.8|60|62.8|60|62.73|59.93|0
1645048700000|2022-02-16 21:58:20|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1645048720000|2022-02-16 21:58:40|62.7|59.9|62.67|59.87|62.73|59.93|62.67|59.87|0
1645048730000|2022-02-16 21:58:50|62.73|59.93|62.67|59.87|62.73|59.93|62.67|59.87|0
1645048740000|2022-02-16 21:59:00|62.83|60.03|62.86|60.06|62.86|60.06|62.83|60.03|0
1645048750000|2022-02-16 21:59:10|62.83|60.03|62.73|59.93|62.83|60.03|62.73|59.93|0
1645048760000|2022-02-16 21:59:20|62.7|59.9|62.73|59.93|62.73|59.93|62.7|59.9|0
1645048770000|2022-02-16 21:59:30|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1645048780000|2022-02-16 21:59:40|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1645048790000|2022-02-16 21:59:50|62.63|59.83|62.76|59.96|62.76|59.96|62.63|59.83|0
1645048800000|2022-02-16 22:00:00|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1645048810000|2022-02-16 22:00:10|62.64|59.84|62.78|59.98|62.78|59.98|62.64|59.84|0
1645048820000|2022-02-16 22:00:20|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1645048860000|2022-02-16 22:01:00|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1645048870000|2022-02-16 22:01:10|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1645048890000|2022-02-16 22:01:30|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1645048900000|2022-02-16 22:01:40|62.77|59.97|62.75|59.95|62.77|59.97|62.75|59.95|0
1645048980000|2022-02-16 22:03:00|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1645048990000|2022-02-16 22:03:10|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1645049030000|2022-02-16 22:03:50|62.73|59.93|62.75|59.95|62.75|59.95|62.73|59.93|0
1645049040000|2022-02-16 22:04:00|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1645049060000|2022-02-16 22:04:20|62.73|59.93|62.76|59.96|62.76|59.96|62.73|59.93|0
1645049070000|2022-02-16 22:04:30|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1645049100000|2022-02-16 22:05:00|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1645049150000|2022-02-16 22:05:50|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1645049250000|2022-02-16 22:07:30|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1645049270000|2022-02-16 22:07:50|62.8|60|62.8|60|62.8|60|62.8|60|0
1645049300000|2022-02-16 22:08:20|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1645049310000|2022-02-16 22:08:30|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1645049320000|2022-02-16 22:08:40|62.82|60.02|62.77|59.97|62.82|60.02|62.74|59.94|0
1645049330000|2022-02-16 22:08:50|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1645049410000|2022-02-16 22:10:10|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1645049430000|2022-02-16 22:10:30|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1645049450000|2022-02-16 22:10:50|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1645049510000|2022-02-16 22:11:50|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1645049520000|2022-02-16 22:12:00|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1645049550000|2022-02-16 22:12:30|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1645049620000|2022-02-16 22:13:40|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1645049630000|2022-02-16 22:13:50|62.85|60.05|62.83|60.03|62.85|60.05|62.83|60.03|0
1645049640000|2022-02-16 22:14:00|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1645049650000|2022-02-16 22:14:10|62.83|60.03|62.74|59.94|62.83|60.03|62.74|59.94|0
1645049660000|2022-02-16 22:14:20|62.83|60.03|62.74|59.94|62.83|60.03|62.74|59.94|0
1645049670000|2022-02-16 22:14:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1645049830000|2022-02-16 22:17:10|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1645049890000|2022-02-16 22:18:10|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1645050020000|2022-02-16 22:20:20|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1645050040000|2022-02-16 22:20:40|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1645050080000|2022-02-16 22:21:20|62.94|60.14|63.02|60.22|63.02|60.22|62.94|60.14|0
1645050180000|2022-02-16 22:23:00|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645050190000|2022-02-16 22:23:10|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1645050210000|2022-02-16 22:23:30|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1645050250000|2022-02-16 22:24:10|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1645050270000|2022-02-16 22:24:30|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1645050300000|2022-02-16 22:25:00|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1645050320000|2022-02-16 22:25:20|63.27|60.47|63.2|60.4|63.27|60.47|63.2|60.4|0
1645050340000|2022-02-16 22:25:40|63.22|60.42|63.18|60.38|63.22|60.42|63.18|60.38|0
1645050350000|2022-02-16 22:25:50|63.22|60.42|63.22|60.42|63.22|60.42|63.22|60.42|0
1645050360000|2022-02-16 22:26:00|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1645050380000|2022-02-16 22:26:20|63.33|60.53|63.34|60.54|63.34|60.54|63.33|60.53|0
1645050430000|2022-02-16 22:27:10|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1645050440000|2022-02-16 22:27:20|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1645050450000|2022-02-16 22:27:30|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645050460000|2022-02-16 22:27:40|63.39|60.59|63.39|60.59|63.39|60.59|63.39|60.59|0
1645050470000|2022-02-16 22:27:50|63.42|60.62|63.42|60.62|63.42|60.62|63.42|60.62|0
1645050480000|2022-02-16 22:28:00|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1645050490000|2022-02-16 22:28:10|63.46|60.66|63.46|60.66|63.46|60.66|63.46|60.66|0
1645050500000|2022-02-16 22:28:20|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1645050520000|2022-02-16 22:28:40|63.45|60.65|63.45|60.65|63.45|60.65|63.45|60.65|0
1645050530000|2022-02-16 22:28:50|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1645050540000|2022-02-16 22:29:00|63.41|60.61|63.39|60.59|63.41|60.61|63.39|60.59|0
1645050550000|2022-02-16 22:29:10|63.4|60.6|63.39|60.59|63.43|60.63|63.39|60.59|0
1645050560000|2022-02-16 22:29:20|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645050580000|2022-02-16 22:29:40|63.34|60.54|63.33|60.53|63.34|60.54|63.33|60.53|0
1645050600000|2022-02-16 22:30:00|63.34|60.54|63.36|60.56|63.36|60.56|63.34|60.54|0
1645050610000|2022-02-16 22:30:10|63.39|60.59|63.39|60.59|63.39|60.59|63.39|60.59|0
1645050630000|2022-02-16 22:30:30|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645050650000|2022-02-16 22:30:50|63.36|60.56|63.42|60.62|63.42|60.62|63.36|60.56|0
1645050680000|2022-02-16 22:31:20|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1645050690000|2022-02-16 22:31:30|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1645050700000|2022-02-16 22:31:40|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645050710000|2022-02-16 22:31:50|63.32|60.52|63.31|60.51|63.32|60.52|63.31|60.51|0
1645050720000|2022-02-16 22:32:00|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1645050830000|2022-02-16 22:33:50|63.21|60.41|63.16|60.36|63.21|60.41|63.16|60.36|0
1645050840000|2022-02-16 22:34:00|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1645050870000|2022-02-16 22:34:30|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1645050880000|2022-02-16 22:34:40|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1645050890000|2022-02-16 22:34:50|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1645050930000|2022-02-16 22:35:30|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1645050950000|2022-02-16 22:35:50|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1645050980000|2022-02-16 22:36:20|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1645051000000|2022-02-16 22:36:40|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1645051010000|2022-02-16 22:36:50|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1645051050000|2022-02-16 22:37:30|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1645051070000|2022-02-16 22:37:50|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1645051080000|2022-02-16 22:38:00|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1645051100000|2022-02-16 22:38:20|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1645051120000|2022-02-16 22:38:40|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1645051150000|2022-02-16 22:39:10|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1645051160000|2022-02-16 22:39:20|63.31|60.51|63.3|60.5|63.31|60.51|63.3|60.5|0
1645051180000|2022-02-16 22:39:40|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1645051200000|2022-02-16 22:40:00|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645051220000|2022-02-16 22:40:20|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1645051230000|2022-02-16 22:40:30|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1645051240000|2022-02-16 22:40:40|63.21|60.41|63.28|60.48|63.28|60.48|63.21|60.41|0
1645051260000|2022-02-16 22:41:00|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1645051330000|2022-02-16 22:42:10|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1645051340000|2022-02-16 22:42:20|63.15|60.35|63.14|60.34|63.15|60.35|63.14|60.34|0
1645051350000|2022-02-16 22:42:30|63.13|60.33|63.09|60.29|63.13|60.33|63.09|60.29|0
1645051370000|2022-02-16 22:42:50|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1645051380000|2022-02-16 22:43:00|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645051400000|2022-02-16 22:43:20|63.02|60.22|63.02|60.22|63.02|60.22|63.01|60.21|0
1645051410000|2022-02-16 22:43:30|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645051420000|2022-02-16 22:43:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1645051430000|2022-02-16 22:43:50|63.03|60.23|63.08|60.28|63.08|60.28|63.03|60.23|0
1645051450000|2022-02-16 22:44:10|63.03|60.23|63.08|60.28|63.08|60.28|63.03|60.23|0
1645051500000|2022-02-16 22:45:00|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1645051540000|2022-02-16 22:45:40|63.04|60.24|63.09|60.29|63.09|60.29|63.04|60.24|0
1645051590000|2022-02-16 22:46:30|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645051600000|2022-02-16 22:46:40|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645051610000|2022-02-16 22:46:50|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1645051620000|2022-02-16 22:47:00|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645051630000|2022-02-16 22:47:10|62.93|60.13|62.89|60.09|62.93|60.13|62.89|60.09|0
1645051690000|2022-02-16 22:48:10|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1645051700000|2022-02-16 22:48:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1645051710000|2022-02-16 22:48:30|62.93|60.13|62.92|60.12|62.93|60.13|62.92|60.12|0
1645051720000|2022-02-16 22:48:40|62.9|60.1|62.88|60.08|62.9|60.1|62.88|60.08|0
1645051730000|2022-02-16 22:48:50|62.85|60.05|62.84|60.04|62.85|60.05|62.84|60.04|0
1645051740000|2022-02-16 22:49:00|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1645051750000|2022-02-16 22:49:10|62.8|60|62.79|59.99|62.8|60|62.79|59.99|0
1645051760000|2022-02-16 22:49:20|62.78|59.98|62.79|59.99|62.79|59.99|62.78|59.98|0
1645051820000|2022-02-16 22:50:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1645051830000|2022-02-16 22:50:30|62.74|59.94|62.76|59.96|62.76|59.96|62.74|59.94|0
1645051840000|2022-02-16 22:50:40|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1645051880000|2022-02-16 22:51:20|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1645051890000|2022-02-16 22:51:30|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1645051920000|2022-02-16 22:52:00|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1645051930000|2022-02-16 22:52:10|62.7|59.9|62.74|59.94|62.74|59.94|62.7|59.9|0
1645051950000|2022-02-16 22:52:30|62.76|59.96|62.8|60|62.8|60|62.76|59.96|0
1645051960000|2022-02-16 22:52:40|62.94|60.14|62.94|60.14|62.94|60.14|62.94|60.14|0
1645051970000|2022-02-16 22:52:50|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1645051980000|2022-02-16 22:53:00|63.08|60.28|63.08|60.28|63.09|60.29|63.08|60.28|0
1645052010000|2022-02-16 22:53:30|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1645052020000|2022-02-16 22:53:40|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1645052030000|2022-02-16 22:53:50|63.1|60.3|63.12|60.32|63.12|60.32|63.1|60.3|0
1645052060000|2022-02-16 22:54:20|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1645052110000|2022-02-16 22:55:10|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1645052130000|2022-02-16 22:55:30|62.89|60.09|62.85|60.05|62.89|60.09|62.85|60.05|0
1645052190000|2022-02-16 22:56:30|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1645052200000|2022-02-16 22:56:40|62.71|59.91|63.04|60.24|63.06|60.26|62.71|59.91|0
1645052210000|2022-02-16 22:56:50|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1645052220000|2022-02-16 22:57:00|62.64|59.84|62.78|59.98|62.78|59.98|62.64|59.84|0
1645052230000|2022-02-16 22:57:10|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1645052250000|2022-02-16 22:57:30|62.85|60.05|62.79|59.99|62.85|60.05|62.79|59.99|0
1645052270000|2022-02-16 22:57:50|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1645052350000|2022-02-16 22:59:10|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1645052380000|2022-02-16 22:59:40|62.76|59.96|62.8|60|62.8|60|62.71|59.91|0
1645052400000|2022-02-16 23:00:00|62.94|60.14|62.87|60.07|63.2|60.4|62.87|60.07|0
1645052410000|2022-02-16 23:00:10|63|60.2|63.3|60.5|63.36|60.56|63|60.2|0
1645052420000|2022-02-16 23:00:20|63.39|60.59|63.39|60.59|63.53|60.73|63.39|60.59|0
1645052430000|2022-02-16 23:00:30|63.23|60.43|63.13|60.33|63.23|60.43|63.13|60.33|0
1645052440000|2022-02-16 23:00:40|63.23|60.43|63.07|60.27|63.23|60.43|63.07|60.27|0
1645052450000|2022-02-16 23:00:50|62.97|60.17|63.04|60.24|63.04|60.24|62.94|60.14|0
1645052460000|2022-02-16 23:01:00|63.17|60.37|63.3|60.5|63.3|60.5|63.17|60.37|0
1645052470000|2022-02-16 23:01:10|63.36|60.56|63.2|60.4|63.36|60.56|63.1|60.3|0
1645052480000|2022-02-16 23:01:20|63.3|60.5|63.2|60.4|63.3|60.5|63.2|60.4|0
1645052490000|2022-02-16 23:01:30|63.13|60.33|63.23|60.43|63.23|60.43|63.13|60.33|0
1645052500000|2022-02-16 23:01:40|63.36|60.56|63.3|60.5|63.36|60.56|63.3|60.5|0
1645052510000|2022-02-16 23:01:50|63.17|60.37|63.23|60.43|63.23|60.43|63.17|60.37|0
1645052520000|2022-02-16 23:02:00|63.33|60.53|63.43|60.63|63.43|60.63|63.33|60.53|0
1645052540000|2022-02-16 23:02:20|63.36|60.56|63.46|60.66|63.46|60.66|63.36|60.56|0
1645052550000|2022-02-16 23:02:30|63.52|60.72|63.56|60.76|63.56|60.76|63.52|60.72|0
1645052560000|2022-02-16 23:02:40|63.52|60.72|63.49|60.69|63.52|60.72|63.49|60.69|0
1645052570000|2022-02-16 23:02:50|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1645052580000|2022-02-16 23:03:00|63.49|60.69|63.46|60.66|63.49|60.69|63.46|60.66|0
1645052590000|2022-02-16 23:03:10|63.49|60.69|63.72|60.92|63.72|60.92|63.49|60.69|0
1645052600000|2022-02-16 23:03:20|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1645052610000|2022-02-16 23:03:30|63.76|60.96|63.76|60.96|63.76|60.96|63.76|60.96|0
1645052620000|2022-02-16 23:03:40|63.82|61.02|63.89|61.09|63.89|61.09|63.76|60.96|0
1645052630000|2022-02-16 23:03:50|63.82|61.02|63.89|61.09|63.89|61.09|63.82|61.02|0
1645052640000|2022-02-16 23:04:00|63.95|61.15|63.89|61.09|63.95|61.15|63.89|61.09|0
1645052650000|2022-02-16 23:04:10|63.92|61.12|63.95|61.15|63.95|61.15|63.92|61.12|0
1645052660000|2022-02-16 23:04:20|63.98|61.18|63.98|61.18|63.98|61.18|63.98|61.18|0
1645052670000|2022-02-16 23:04:30|63.95|61.15|63.95|61.15|63.95|61.15|63.95|61.15|0
1645052680000|2022-02-16 23:04:40|63.92|61.12|63.92|61.12|63.92|61.12|63.89|61.09|0
1645052690000|2022-02-16 23:04:50|63.95|61.15|63.89|61.09|63.95|61.15|63.89|61.09|0
1645052700000|2022-02-16 23:05:00|63.92|61.12|63.89|61.09|63.92|61.12|63.89|61.09|0
1645052710000|2022-02-16 23:05:10|63.95|61.15|64.02|61.22|64.02|61.22|63.95|61.15|0
1645052720000|2022-02-16 23:05:20|63.95|61.15|63.95|61.15|63.95|61.15|63.95|61.15|0
1645052730000|2022-02-16 23:05:30|63.98|61.18|63.95|61.15|63.98|61.18|63.95|61.15|0
1645052740000|2022-02-16 23:05:40|63.98|61.18|63.95|61.15|63.98|61.18|63.95|61.15|0
1645052750000|2022-02-16 23:05:50|63.92|61.12|63.89|61.09|63.92|61.12|63.89|61.09|0
1645052760000|2022-02-16 23:06:00|63.92|61.12|63.92|61.12|63.92|61.12|63.89|61.09|0
1645052770000|2022-02-16 23:06:10|63.89|61.09|64.02|61.22|64.02|61.22|63.89|61.09|0
1645052780000|2022-02-16 23:06:20|64.15|61.35|64.08|61.28|64.15|61.35|64.08|61.28|0
1645052790000|2022-02-16 23:06:30|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1645052800000|2022-02-16 23:06:40|64.08|61.28|64.08|61.28|64.08|61.28|64.02|61.22|0
1645052810000|2022-02-16 23:06:50|64.05|61.25|64.08|61.28|64.08|61.28|64.05|61.25|0
1645052820000|2022-02-16 23:07:00|64.15|61.35|64.15|61.35|64.15|61.35|64.08|61.28|0
1645052830000|2022-02-16 23:07:10|64.12|61.32|64.15|61.35|64.15|61.35|64.12|61.32|0
1645052840000|2022-02-16 23:07:20|64.22|61.42|64.18|61.38|64.22|61.42|64.15|61.35|0
1645052850000|2022-02-16 23:07:30|64.08|61.28|64.08|61.28|64.11|61.31|64.08|61.28|0
1645052860000|2022-02-16 23:07:40|64.11|61.31|64.08|61.28|64.11|61.31|64.08|61.28|0
1645052870000|2022-02-16 23:07:50|64.11|61.31|64.15|61.35|64.15|61.35|64.11|61.31|0
1645052890000|2022-02-16 23:08:10|64.11|61.31|64.11|61.31|64.11|61.31|64.08|61.28|0
1645052900000|2022-02-16 23:08:20|64.15|61.35|64.15|61.35|64.15|61.35|64.08|61.28|0
1645052910000|2022-02-16 23:08:30|64.22|61.42|64.15|61.35|64.22|61.42|64.15|61.35|0
1645052920000|2022-02-16 23:08:40|64.18|61.38|64.15|61.35|64.18|61.38|64.15|61.35|0
1645052930000|2022-02-16 23:08:50|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1645052940000|2022-02-16 23:09:00|64.18|61.38|64.21|61.41|64.21|61.41|64.15|61.35|0
1645052950000|2022-02-16 23:09:10|64.15|61.35|64.08|61.28|64.15|61.35|64.08|61.28|0
1645052960000|2022-02-16 23:09:20|64.11|61.31|64.15|61.35|64.15|61.35|64.08|61.28|0
1645052970000|2022-02-16 23:09:30|64.28|61.48|64.28|61.48|64.28|61.48|64.28|61.48|0
1645052980000|2022-02-16 23:09:40|64.31|61.51|64.28|61.48|64.31|61.51|64.28|61.48|0
1645052990000|2022-02-16 23:09:50|64.21|61.41|64.15|61.35|64.21|61.41|64.15|61.35|0
1645053000000|2022-02-16 23:10:00|64.21|61.41|64.28|61.48|64.28|61.48|64.21|61.41|0
1645053010000|2022-02-16 23:10:10|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1645053020000|2022-02-16 23:10:20|64.18|61.38|64.18|61.38|64.18|61.38|64.15|61.35|0
1645053030000|2022-02-16 23:10:30|64.15|61.35|64.21|61.41|64.21|61.41|64.15|61.35|0
1645053040000|2022-02-16 23:10:40|64.25|61.45|64.21|61.41|64.25|61.45|64.21|61.41|0
1645053050000|2022-02-16 23:10:50|64.15|61.35|64.21|61.41|64.21|61.41|64.15|61.35|0
1645053060000|2022-02-16 23:11:00|64.15|61.35|64.15|61.35|64.21|61.41|64.15|61.35|0
1645053070000|2022-02-16 23:11:10|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1645053080000|2022-02-16 23:11:20|64.28|61.48|64.28|61.48|64.28|61.48|64.21|61.41|0
1645053100000|2022-02-16 23:11:40|64.35|61.55|64.35|61.55|64.35|61.55|64.35|61.55|0
1645053120000|2022-02-16 23:12:00|64.41|61.61|64.21|61.41|64.41|61.61|64.21|61.41|0
1645053130000|2022-02-16 23:12:10|64.18|61.38|64.15|61.35|64.18|61.38|64.15|61.35|0
1645053140000|2022-02-16 23:12:20|64.08|61.28|64.08|61.28|64.08|61.28|64.08|61.28|0
1645053160000|2022-02-16 23:12:40|64.11|61.31|64.02|61.22|64.11|61.31|64.02|61.22|0
1645053170000|2022-02-16 23:12:50|64.05|61.25|64.05|61.25|64.05|61.25|64.05|61.25|0
1645053180000|2022-02-16 23:13:00|64.02|61.22|64.08|61.28|64.08|61.28|64.02|61.22|0
1645053190000|2022-02-16 23:13:10|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1645053200000|2022-02-16 23:13:20|64.08|61.28|64.08|61.28|64.08|61.28|64.08|61.28|0
1645053220000|2022-02-16 23:13:40|64.01|61.21|64.01|61.21|64.08|61.28|64.01|61.21|0
1645053230000|2022-02-16 23:13:50|64.08|61.28|64.08|61.28|64.08|61.28|64.08|61.28|0
1645053260000|2022-02-16 23:14:20|64.15|61.35|64.11|61.31|64.15|61.35|64.11|61.31|0
1645053270000|2022-02-16 23:14:30|64.08|61.28|64.28|61.48|64.28|61.48|64.08|61.28|0
1645053280000|2022-02-16 23:14:40|64.34|61.54|64.28|61.48|64.41|61.61|64.28|61.48|0
1645053290000|2022-02-16 23:14:50|64.31|61.51|64.28|61.48|64.31|61.51|64.28|61.48|0
1645053300000|2022-02-16 23:15:00|64.31|61.51|64.31|61.51|64.31|61.51|64.31|61.51|0
1645053310000|2022-02-16 23:15:10|64.34|61.54|64.15|61.35|64.34|61.54|64.15|61.35|0
1645053320000|2022-02-16 23:15:20|64.21|61.41|64.21|61.41|64.28|61.48|64.21|61.41|0
1645053330000|2022-02-16 23:15:30|64.15|61.35|64.15|61.35|64.15|61.35|64.11|61.31|0
1645053340000|2022-02-16 23:15:40|64.08|61.28|64.08|61.28|64.08|61.28|64.08|61.28|0
1645053350000|2022-02-16 23:15:50|64.01|61.21|64.05|61.25|64.05|61.25|64.01|61.21|0
1645053360000|2022-02-16 23:16:00|64.01|61.21|64.01|61.21|64.01|61.21|64.01|61.21|0
1645053370000|2022-02-16 23:16:10|64.08|61.28|63.95|61.15|64.08|61.28|63.95|61.15|0
1645053380000|2022-02-16 23:16:20|63.88|61.08|63.88|61.08|63.88|61.08|63.88|61.08|0
1645053390000|2022-02-16 23:16:30|63.95|61.15|63.88|61.08|63.95|61.15|63.88|61.08|0
1645053400000|2022-02-16 23:16:40|64.01|61.21|64.01|61.21|64.01|61.21|64.01|61.21|0
1645053410000|2022-02-16 23:16:50|63.98|61.18|63.98|61.18|63.98|61.18|63.98|61.18|0
1645053420000|2022-02-16 23:17:00|63.95|61.15|63.82|61.02|63.95|61.15|63.82|61.02|0
1645053440000|2022-02-16 23:17:20|63.85|61.05|63.75|60.95|63.85|61.05|63.68|60.88|0
1645053450000|2022-02-16 23:17:30|63.72|60.92|63.68|60.88|63.72|60.92|63.68|60.88|0
1645053460000|2022-02-16 23:17:40|63.75|60.95|63.68|60.88|63.75|60.95|63.62|60.82|0
1645053470000|2022-02-16 23:17:50|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1645053480000|2022-02-16 23:18:00|63.82|61.02|63.88|61.08|63.88|61.08|63.82|61.02|0
1645053490000|2022-02-16 23:18:10|63.85|61.05|63.85|61.05|63.85|61.05|63.85|61.05|0
1645053500000|2022-02-16 23:18:20|63.88|61.08|63.91|61.11|63.95|61.15|63.88|61.08|0
1645053510000|2022-02-16 23:18:30|63.88|61.08|63.88|61.08|63.88|61.08|63.88|61.08|0
1645053520000|2022-02-16 23:18:40|63.91|61.11|63.95|61.15|63.95|61.15|63.91|61.11|0
1645053530000|2022-02-16 23:18:50|64.01|61.21|64.01|61.21|64.01|61.21|64.01|61.21|0
1645053540000|2022-02-16 23:19:00|64.14|61.34|64.41|61.61|64.41|61.61|64.14|61.34|0
1645053550000|2022-02-16 23:19:10|64.34|61.54|64.31|61.51|64.34|61.54|64.28|61.48|0
1645053560000|2022-02-16 23:19:20|64.34|61.54|64.18|61.38|64.34|61.54|64.18|61.38|0
1645053570000|2022-02-16 23:19:30|64.21|61.41|64.18|61.38|64.21|61.41|64.18|61.38|0
1645053580000|2022-02-16 23:19:40|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1645053590000|2022-02-16 23:19:50|64.28|61.48|64.21|61.41|64.28|61.48|64.21|61.41|0
1645053600000|2022-02-16 23:20:00|64.24|61.44|64.28|61.48|64.28|61.48|64.24|61.44|0
1645053610000|2022-02-16 23:20:10|64.34|61.54|64.28|61.48|64.34|61.54|64.28|61.48|0
1645053620000|2022-02-16 23:20:20|64.31|61.51|64.28|61.48|64.34|61.54|64.28|61.48|0
1645053630000|2022-02-16 23:20:30|64.34|61.54|64.34|61.54|64.34|61.54|64.34|61.54|0
1645053650000|2022-02-16 23:20:50|64.28|61.48|64.28|61.48|64.28|61.48|64.28|61.48|0
1645053660000|2022-02-16 23:21:00|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1645053670000|2022-02-16 23:21:10|64.24|61.44|64.21|61.41|64.24|61.44|64.21|61.41|0
1645053680000|2022-02-16 23:21:20|64.24|61.44|64.24|61.44|64.24|61.44|64.24|61.44|0
1645053690000|2022-02-16 23:21:30|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1645053700000|2022-02-16 23:21:40|64.24|61.44|64.21|61.41|64.24|61.44|64.21|61.41|0
1645053710000|2022-02-16 23:21:50|64.14|61.34|64.14|61.34|64.14|61.34|64.14|61.34|0
1645053720000|2022-02-16 23:22:00|64.28|61.48|64.21|61.41|64.28|61.48|64.21|61.41|0
1645053730000|2022-02-16 23:22:10|64.18|61.38|64.28|61.48|64.28|61.48|64.18|61.38|0
1645053750000|2022-02-16 23:22:30|64.24|61.44|64.28|61.48|64.28|61.48|64.24|61.44|0
1645053760000|2022-02-16 23:22:40|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1645053770000|2022-02-16 23:22:50|64.18|61.38|64.14|61.34|64.18|61.38|64.14|61.34|0
1645053780000|2022-02-16 23:23:00|64.08|61.28|64.14|61.34|64.14|61.34|64.08|61.28|0
1645053800000|2022-02-16 23:23:20|64.17|61.37|64.14|61.34|64.17|61.37|64.14|61.34|0
1645053810000|2022-02-16 23:23:30|64.17|61.37|64.28|61.48|64.28|61.48|64.17|61.37|0
1645053820000|2022-02-16 23:23:40|64.41|61.61|64.34|61.54|64.41|61.61|64.34|61.54|0
1645053830000|2022-02-16 23:23:50|64.41|61.61|64.28|61.48|64.41|61.61|64.28|61.48|0
1645053860000|2022-02-16 23:24:20|64.34|61.54|64.41|61.61|64.41|61.61|64.34|61.54|0
1645053870000|2022-02-16 23:24:30|64.47|61.67|64.47|61.67|64.47|61.67|64.44|61.64|0
1645053880000|2022-02-16 23:24:40|64.41|61.61|64.41|61.61|64.41|61.61|64.41|61.61|0
1645053890000|2022-02-16 23:24:50|64.34|61.54|64.34|61.54|64.34|61.54|64.34|61.54|0
1645053930000|2022-02-16 23:25:30|64.41|61.61|64.41|61.61|64.41|61.61|64.41|61.61|0
1645053940000|2022-02-16 23:25:40|64.44|61.64|64.67|61.87|64.67|61.87|64.44|61.64|0
1645053950000|2022-02-16 23:25:50|64.57|61.77|64.47|61.67|64.57|61.77|64.47|61.67|0
1645053960000|2022-02-16 23:26:00|64.5|61.7|64.54|61.74|64.54|61.74|64.5|61.7|0
1645053970000|2022-02-16 23:26:10|64.47|61.67|64.47|61.67|64.47|61.67|64.47|61.67|0
1645053980000|2022-02-16 23:26:20|64.5|61.7|64.47|61.67|64.54|61.74|64.47|61.67|0
1645053990000|2022-02-16 23:26:30|64.41|61.61|64.44|61.64|64.44|61.64|64.41|61.61|0
1645054000000|2022-02-16 23:26:40|64.47|61.67|64.47|61.67|64.47|61.67|64.47|61.67|0
1645054010000|2022-02-16 23:26:50|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1645054020000|2022-02-16 23:27:00|64.74|61.94|64.67|61.87|64.74|61.94|64.67|61.87|0
1645054030000|2022-02-16 23:27:10|64.64|61.84|64.54|61.74|64.64|61.84|64.54|61.74|0
1645054040000|2022-02-16 23:27:20|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1645054050000|2022-02-16 23:27:30|64.67|61.87|64.8|62|64.8|62|64.67|61.87|0
1645054060000|2022-02-16 23:27:40|64.74|61.94|64.74|61.94|64.8|62|64.74|61.94|0
1645054070000|2022-02-16 23:27:50|64.77|61.97|64.77|61.97|64.8|62|64.77|61.97|0
1645054080000|2022-02-16 23:28:00|64.74|61.94|64.74|61.94|64.8|62|64.74|61.94|0
1645054090000|2022-02-16 23:28:10|64.8|62|64.87|62.07|64.87|62.07|64.8|62|0
1645054100000|2022-02-16 23:28:20|64.8|62|64.8|62|64.8|62|64.8|62|0
1645054130000|2022-02-16 23:28:50|64.84|62.04|64.8|62|64.84|62.04|64.8|62|0
1645054170000|2022-02-16 23:29:30|64.87|62.07|64.8|62|64.87|62.07|64.8|62|0
1645054190000|2022-02-16 23:29:50|64.74|61.94|64.84|62.04|64.84|62.04|64.74|61.94|0
1645054200000|2022-02-16 23:30:00|64.94|62.14|65|62.2|65|62.2|64.94|62.14|0
1645054210000|2022-02-16 23:30:10|64.94|62.14|64.87|62.07|64.94|62.14|64.87|62.07|0
1645054260000|2022-02-16 23:31:00|64.8|62|64.74|61.94|64.8|62|64.74|61.94|0
1645054270000|2022-02-16 23:31:10|64.8|62|64.8|62|64.8|62|64.8|62|0
1645054300000|2022-02-16 23:31:40|64.87|62.07|64.8|62|64.87|62.07|64.8|62|0
1645054310000|2022-02-16 23:31:50|64.67|61.87|64.67|61.87|64.67|61.87|64.67|61.87|0
1645054320000|2022-02-16 23:32:00|64.7|61.9|64.74|61.94|64.74|61.94|64.67|61.87|0
1645054350000|2022-02-16 23:32:30|64.8|62|64.8|62|64.8|62|64.8|62|0
1645054360000|2022-02-16 23:32:40|64.87|62.07|64.8|62|64.87|62.07|64.8|62|0
1645054380000|2022-02-16 23:33:00|64.87|62.07|64.8|62|64.87|62.07|64.8|62|0
1645054400000|2022-02-16 23:33:20|64.87|62.07|64.8|62|64.87|62.07|64.8|62|0
1645054430000|2022-02-16 23:33:50|64.87|62.07|64.87|62.07|64.87|62.07|64.87|62.07|0
1645054440000|2022-02-16 23:34:00|64.8|62|64.87|62.07|64.94|62.14|64.8|62|0
1645054450000|2022-02-16 23:34:10|64.94|62.14|64.94|62.14|64.94|62.14|64.94|62.14|0
1645054460000|2022-02-16 23:34:20|64.97|62.17|64.97|62.17|64.97|62.17|64.97|62.17|0
1645054470000|2022-02-16 23:34:30|64.94|62.14|64.94|62.14|64.94|62.14|64.87|62.07|0
1645054480000|2022-02-16 23:34:40|65|62.2|65|62.2|65|62.2|65|62.2|0
1645054490000|2022-02-16 23:34:50|64.94|62.14|64.8|62|64.94|62.14|64.8|62|0
1645054500000|2022-02-16 23:35:00|64.67|61.87|64.6|61.8|64.67|61.87|64.6|61.8|0
1645054510000|2022-02-16 23:35:10|64.67|61.87|64.74|61.94|64.74|61.94|64.67|61.87|0
1645054520000|2022-02-16 23:35:20|64.8|62|64.93|62.13|64.93|62.13|64.8|62|0
1645054530000|2022-02-16 23:35:30|65|62.2|65|62.2|65|62.2|65|62.2|0
1645054540000|2022-02-16 23:35:40|64.93|62.13|64.93|62.13|64.93|62.13|64.93|62.13|0
1645054560000|2022-02-16 23:36:00|65|62.2|65.07|62.27|65.07|62.27|65|62.2|0
1645054570000|2022-02-16 23:36:10|65.03|62.23|65|62.2|65.03|62.23|65|62.2|0
1645054580000|2022-02-16 23:36:20|65.07|62.27|65.2|62.4|65.2|62.4|65.07|62.27|0
1645054590000|2022-02-16 23:36:30|65.13|62.33|65.13|62.33|65.13|62.33|65.07|62.27|0
1645054620000|2022-02-16 23:37:00|65.07|62.27|65.2|62.4|65.2|62.4|65.07|62.27|0
1645054640000|2022-02-16 23:37:20|65.13|62.33|64.8|62|65.13|62.33|64.8|62|0
1645054650000|2022-02-16 23:37:30|64.73|61.93|64.73|61.93|64.8|62|64.73|61.93|0
1645054660000|2022-02-16 23:37:40|64.67|61.87|64.6|61.8|64.67|61.87|64.6|61.8|0
1645054670000|2022-02-16 23:37:50|64.67|61.87|64.73|61.93|64.73|61.93|64.67|61.87|0
1645054680000|2022-02-16 23:38:00|64.8|62|64.87|62.07|64.93|62.13|64.8|62|0
1645054690000|2022-02-16 23:38:10|64.9|62.1|64.87|62.07|64.9|62.1|64.87|62.07|0
1645054700000|2022-02-16 23:38:20|64.9|62.1|64.93|62.13|64.93|62.13|64.9|62.1|0
1645054710000|2022-02-16 23:38:30|64.97|62.17|65|62.2|65|62.2|64.93|62.13|0
1645054720000|2022-02-16 23:38:40|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1645054750000|2022-02-16 23:39:10|65|62.2|65|62.2|65|62.2|65|62.2|0
1645054760000|2022-02-16 23:39:20|64.93|62.13|64.93|62.13|64.93|62.13|64.93|62.13|0
1645054770000|2022-02-16 23:39:30|65|62.2|65.07|62.27|65.07|62.27|65|62.2|0
1645054790000|2022-02-16 23:39:50|65.13|62.33|65.07|62.27|65.13|62.33|65.07|62.27|0
1645054810000|2022-02-16 23:40:10|65.03|62.23|64.93|62.13|65.03|62.23|64.93|62.13|0
1645054820000|2022-02-16 23:40:20|64.96|62.16|64.96|62.16|65|62.2|64.96|62.16|0
1645054830000|2022-02-16 23:40:30|64.93|62.13|65|62.2|65|62.2|64.93|62.13|0
1645054840000|2022-02-16 23:40:40|64.96|62.16|64.93|62.13|64.96|62.16|64.93|62.13|0
1645054860000|2022-02-16 23:41:00|64.96|62.16|65.07|62.27|65.07|62.27|64.96|62.16|0
1645054880000|2022-02-16 23:41:20|65.1|62.3|65.1|62.3|65.1|62.3|65.1|62.3|0
1645054890000|2022-02-16 23:41:30|65.07|62.27|65|62.2|65.07|62.27|65|62.2|0
1645054900000|2022-02-16 23:41:40|65.03|62.23|64.87|62.07|65.03|62.23|64.87|62.07|0
1645054910000|2022-02-16 23:41:50|64.76|61.96|64.73|61.93|64.76|61.96|64.73|61.93|0
1645054920000|2022-02-16 23:42:00|64.76|61.96|64.6|61.8|64.76|61.96|64.6|61.8|0
1645054930000|2022-02-16 23:42:10|64.53|61.73|64.6|61.8|64.6|61.8|64.53|61.73|0
1645054940000|2022-02-16 23:42:20|64.7|61.9|64.6|61.8|64.7|61.9|64.6|61.8|0
1645054950000|2022-02-16 23:42:30|64.67|61.87|64.67|61.87|64.73|61.93|64.67|61.87|0
1645054960000|2022-02-16 23:42:40|64.6|61.8|64.47|61.67|64.6|61.8|64.47|61.67|0
1645054970000|2022-02-16 23:42:50|64.4|61.6|64.53|61.73|64.53|61.73|64.33|61.53|0
1645054980000|2022-02-16 23:43:00|64.4|61.6|64|61.2|64.4|61.6|64|61.2|0
1645054990000|2022-02-16 23:43:10|63.81|61.01|63.35|60.55|63.87|61.07|63.35|60.55|0
1645055000000|2022-02-16 23:43:20|63.28|60.48|63.28|60.48|63.41|60.61|63.28|60.48|0
1645055010000|2022-02-16 23:43:30|63.15|60.35|62.89|60.09|63.15|60.35|62.89|60.09|0
1645055020000|2022-02-16 23:43:40|63.02|60.22|63.08|60.28|63.08|60.28|63.02|60.22|0
1645055030000|2022-02-16 23:43:50|63.15|60.35|63.08|60.28|63.15|60.35|62.95|60.15|0
1645055040000|2022-02-16 23:44:00|62.95|60.15|62.63|59.83|62.95|60.15|62.63|59.83|0
1645055050000|2022-02-16 23:44:10|62.76|59.96|62.73|59.93|62.76|59.96|62.69|59.89|0
1645055060000|2022-02-16 23:44:20|62.72|59.92|62.76|59.96|62.89|60.09|62.72|59.92|0
1645055070000|2022-02-16 23:44:30|62.82|60.02|62.89|60.09|62.89|60.09|62.82|60.02|0
1645055080000|2022-02-16 23:44:40|62.82|60.02|62.82|60.02|62.82|60.02|62.76|59.96|0
1645055090000|2022-02-16 23:44:50|62.63|59.83|62.56|59.76|62.63|59.83|62.56|59.76|0
1645055100000|2022-02-16 23:45:00|62.63|59.83|62.69|59.89|62.69|59.89|62.56|59.76|0
1645055110000|2022-02-16 23:45:10|62.56|59.76|62.5|59.7|62.56|59.76|62.37|59.57|0
1645055120000|2022-02-16 23:45:20|62.37|59.57|62.5|59.7|62.5|59.7|62.34|59.54|0
1645055130000|2022-02-16 23:45:30|62.37|59.57|62.37|59.57|62.37|59.57|62.24|59.44|0
1645055140000|2022-02-16 23:45:40|62.43|59.63|62.18|59.38|62.43|59.63|62.18|59.38|0
1645055150000|2022-02-16 23:45:50|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1645055160000|2022-02-16 23:46:00|62.27|59.47|62.14|59.34|62.27|59.47|62.14|59.34|0
1645055170000|2022-02-16 23:46:10|62.21|59.41|62.11|59.31|62.24|59.44|62.11|59.31|0
1645055180000|2022-02-16 23:46:20|62.21|59.41|62.24|59.44|62.24|59.44|62.17|59.37|0
1645055190000|2022-02-16 23:46:30|62.3|59.5|62.3|59.5|62.34|59.54|62.3|59.5|0
1645055200000|2022-02-16 23:46:40|62.17|59.37|62.17|59.37|62.17|59.37|62.05|59.25|0
1645055210000|2022-02-16 23:46:50|62.21|59.41|62.24|59.44|62.24|59.44|62.21|59.41|0
1645055220000|2022-02-16 23:47:00|62.37|59.57|62.63|59.83|62.63|59.83|62.37|59.57|0
1645055230000|2022-02-16 23:47:10|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1645055240000|2022-02-16 23:47:20|62.5|59.7|62.37|59.57|62.5|59.7|62.37|59.57|0
1645055250000|2022-02-16 23:47:30|62.27|59.47|62.05|59.25|62.27|59.47|62.05|59.25|0
1645055260000|2022-02-16 23:47:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1645055270000|2022-02-16 23:47:50|62.05|59.25|62.05|59.25|62.05|59.25|61.98|59.18|0
1645055280000|2022-02-16 23:48:00|61.98|59.18|61.95|59.15|61.98|59.18|61.92|59.12|0
1645055290000|2022-02-16 23:48:10|61.92|59.12|62.3|59.5|62.3|59.5|61.92|59.12|0
1645055300000|2022-02-16 23:48:20|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1645055310000|2022-02-16 23:48:30|62.3|59.5|61.92|59.12|62.37|59.57|61.92|59.12|0
1645055320000|2022-02-16 23:48:40|61.98|59.18|61.98|59.18|61.98|59.18|61.95|59.15|0
1645055330000|2022-02-16 23:48:50|61.85|59.05|61.98|59.18|61.98|59.18|61.85|59.05|0
1645055340000|2022-02-16 23:49:00|62.01|59.21|61.98|59.18|62.11|59.31|61.98|59.18|0
1645055350000|2022-02-16 23:49:10|62.04|59.24|62.01|59.21|62.04|59.24|61.98|59.18|0
1645055360000|2022-02-16 23:49:20|61.98|59.18|61.98|59.18|61.98|59.18|61.92|59.12|0
1645055370000|2022-02-16 23:49:30|62.01|59.21|61.95|59.15|62.04|59.24|61.95|59.15|0
1645055380000|2022-02-16 23:49:40|61.92|59.12|61.79|58.99|61.92|59.12|61.79|58.99|0
1645055390000|2022-02-16 23:49:50|61.82|59.02|61.85|59.05|61.92|59.12|61.82|59.02|0
1645055400000|2022-02-16 23:50:00|61.79|58.99|61.79|58.99|61.92|59.12|61.79|58.99|0
1645055420000|2022-02-16 23:50:20|61.85|59.05|61.85|59.05|61.85|59.05|61.79|58.99|0
1645055430000|2022-02-16 23:50:30|61.79|58.99|61.79|58.99|61.85|59.05|61.79|58.99|0
1645055440000|2022-02-16 23:50:40|61.92|59.12|61.79|58.99|61.92|59.12|61.72|58.92|0
1645055450000|2022-02-16 23:50:50|61.85|59.05|61.92|59.12|61.92|59.12|61.79|58.99|0
1645055460000|2022-02-16 23:51:00|61.98|59.18|62.01|59.21|62.04|59.24|61.98|59.18|0
1645055470000|2022-02-16 23:51:10|61.92|59.12|61.79|58.99|61.92|59.12|61.79|58.99|0
1645055480000|2022-02-16 23:51:20|61.59|58.79|61.59|58.79|61.66|58.86|61.59|58.79|0
1645055490000|2022-02-16 23:51:30|61.66|58.86|61.66|58.86|61.66|58.86|61.59|58.79|0
1645055510000|2022-02-16 23:51:50|61.72|58.92|61.59|58.79|61.72|58.92|61.59|58.79|0
1645055520000|2022-02-16 23:52:00|61.62|58.82|61.62|58.82|61.62|58.82|61.62|58.82|0
1645055530000|2022-02-16 23:52:10|61.59|58.79|61.66|58.86|61.66|58.86|61.59|58.79|0
1645055540000|2022-02-16 23:52:20|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1645055550000|2022-02-16 23:52:30|61.66|58.86|61.53|58.73|61.66|58.86|61.53|58.73|0
1645055560000|2022-02-16 23:52:40|61.59|58.79|61.66|58.86|61.66|58.86|61.59|58.79|0
1645055570000|2022-02-16 23:52:50|61.69|58.89|61.72|58.92|61.72|58.92|61.69|58.89|0
1645055580000|2022-02-16 23:53:00|61.98|59.18|61.98|59.18|61.98|59.18|61.91|59.11|0
1645055590000|2022-02-16 23:53:10|62.04|59.24|62.17|59.37|62.17|59.37|62.04|59.24|0
1645055600000|2022-02-16 23:53:20|62.24|59.44|62.24|59.44|62.24|59.44|62.2|59.4|0
1645055620000|2022-02-16 23:53:40|62.17|59.37|62.01|59.21|62.17|59.37|61.98|59.18|0
1645055630000|2022-02-16 23:53:50|61.91|59.11|61.85|59.05|61.91|59.11|61.85|59.05|0
1645055640000|2022-02-16 23:54:00|61.91|59.11|61.94|59.14|61.98|59.18|61.91|59.11|0
1645055650000|2022-02-16 23:54:10|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1645055660000|2022-02-16 23:54:20|62.04|59.24|61.98|59.18|62.04|59.24|61.98|59.18|0
1645055680000|2022-02-16 23:54:40|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1645055690000|2022-02-16 23:54:50|61.88|59.08|61.91|59.11|61.91|59.11|61.88|59.08|0
1645055700000|2022-02-16 23:55:00|61.98|59.18|62.04|59.24|62.04|59.24|61.98|59.18|0
1645055710000|2022-02-16 23:55:10|61.98|59.18|61.91|59.11|61.98|59.18|61.91|59.11|0
1645055720000|2022-02-16 23:55:20|61.98|59.18|61.85|59.05|61.98|59.18|61.85|59.05|0
1645055730000|2022-02-16 23:55:30|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1645055740000|2022-02-16 23:55:40|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1645055750000|2022-02-16 23:55:50|61.91|59.11|61.88|59.08|61.91|59.11|61.88|59.08|0
1645055760000|2022-02-16 23:56:00|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1645055770000|2022-02-16 23:56:10|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1645055780000|2022-02-16 23:56:20|61.72|58.92|61.78|58.98|61.78|58.98|61.72|58.92|0
1645055790000|2022-02-16 23:56:30|61.75|58.95|61.72|58.92|61.75|58.95|61.66|58.86|0
1645055800000|2022-02-16 23:56:40|61.78|58.98|61.78|58.98|61.78|58.98|61.72|58.92|0
1645055810000|2022-02-16 23:56:50|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1645055820000|2022-02-16 23:57:00|61.69|58.89|61.66|58.86|61.72|58.92|61.66|58.86|0
1645055830000|2022-02-16 23:57:10|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1645055840000|2022-02-16 23:57:20|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1645055850000|2022-02-16 23:57:30|61.46|58.66|61.46|58.66|61.46|58.66|61.46|58.66|0
1645055870000|2022-02-16 23:57:50|61.53|58.73|61.59|58.79|61.59|58.79|61.53|58.73|0
1645055880000|2022-02-16 23:58:00|61.66|58.86|61.72|58.92|61.72|58.92|61.66|58.86|0
1645055890000|2022-02-16 23:58:10|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1645055900000|2022-02-16 23:58:20|61.75|58.95|61.62|58.82|61.75|58.95|61.62|58.82|0
1645055910000|2022-02-16 23:58:30|61.59|58.79|61.72|58.92|61.72|58.92|61.59|58.79|0
1645055920000|2022-02-16 23:58:40|61.75|58.95|61.78|58.98|61.78|58.98|61.75|58.95|0
1645055930000|2022-02-16 23:58:50|61.72|58.92|61.72|58.92|61.78|58.98|61.72|58.92|0
1645055940000|2022-02-16 23:59:00|61.62|58.82|61.53|58.73|61.62|58.82|61.53|58.73|0
1645055950000|2022-02-16 23:59:10|61.56|58.76|61.66|58.86|61.66|58.86|61.56|58.76|0
1645055960000|2022-02-16 23:59:20|61.59|58.79|61.65|58.85|61.65|58.85|61.59|58.79|0
1645055970000|2022-02-16 23:59:30|61.59|58.79|61.65|58.85|61.65|58.85|61.59|58.79|0
1645055980000|2022-02-16 23:59:40|61.62|58.82|61.72|58.92|61.72|58.92|61.59|58.79|0
1645055990000|2022-02-16 23:59:50|61.78|58.98|61.78|58.98|61.85|59.05|61.78|58.98|0
1645056000000|2022-02-17 00:00:00|61.72|58.92|61.85|59.05|61.85|59.05|61.72|58.92|0
1645056010000|2022-02-17 00:00:10|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1645056020000|2022-02-17 00:00:20|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1645056030000|2022-02-17 00:00:30|61.78|58.98|61.78|58.98|61.78|58.98|61.69|58.89|0
1645056040000|2022-02-17 00:00:40|61.85|59.05|61.91|59.11|61.91|59.11|61.85|59.05|0
1645056050000|2022-02-17 00:00:50|61.88|59.08|61.88|59.08|61.88|59.08|61.85|59.05|0
1645056060000|2022-02-17 00:01:00|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1645056070000|2022-02-17 00:01:10|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1645056080000|2022-02-17 00:01:20|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1645056090000|2022-02-17 00:01:30|61.88|59.08|61.85|59.05|61.88|59.08|61.85|59.05|0
1645056100000|2022-02-17 00:01:40|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1645056120000|2022-02-17 00:02:00|61.75|58.95|61.68|58.88|61.75|58.95|61.65|58.85|0
1645056130000|2022-02-17 00:02:10|61.59|58.79|61.75|58.95|61.75|58.95|61.59|58.79|0
1645056140000|2022-02-17 00:02:20|61.72|58.92|61.75|58.95|61.75|58.95|61.72|58.92|0
1645056150000|2022-02-17 00:02:30|61.59|58.79|61.65|58.85|61.72|58.92|61.59|58.79|0
1645056160000|2022-02-17 00:02:40|61.62|58.82|61.59|58.79|61.62|58.82|61.59|58.79|0
1645056170000|2022-02-17 00:02:50|61.65|58.85|61.68|58.88|61.68|58.88|61.65|58.85|0
1645056180000|2022-02-17 00:03:00|61.75|58.95|61.72|58.92|61.81|59.01|61.72|58.92|0
1645056190000|2022-02-17 00:03:10|61.65|58.85|61.65|58.85|61.68|58.88|61.65|58.85|0
1645056200000|2022-02-17 00:03:20|61.72|58.92|61.62|58.82|61.72|58.92|61.59|58.79|0
1645056210000|2022-02-17 00:03:30|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1645056220000|2022-02-17 00:03:40|61.53|58.73|61.46|58.66|61.53|58.73|61.46|58.66|0
1645056230000|2022-02-17 00:03:50|61.49|58.69|61.52|58.72|61.53|58.73|61.49|58.69|0
1645056240000|2022-02-17 00:04:00|61.46|58.66|61.46|58.66|61.46|58.66|61.46|58.66|0
1645056250000|2022-02-17 00:04:10|61.52|58.72|61.49|58.69|61.52|58.72|61.46|58.66|0
1645056260000|2022-02-17 00:04:20|61.46|58.66|61.46|58.66|61.46|58.66|61.46|58.66|0
1645056270000|2022-02-17 00:04:30|61.52|58.72|61.52|58.72|61.56|58.76|61.46|58.66|0
1645056280000|2022-02-17 00:04:40|61.49|58.69|61.52|58.72|61.52|58.72|61.49|58.69|0
1645056290000|2022-02-17 00:04:50|61.46|58.66|61.43|58.63|61.46|58.66|61.4|58.6|0
1645056300000|2022-02-17 00:05:00|61.46|58.66|61.4|58.6|61.46|58.66|61.4|58.6|0
1645056310000|2022-02-17 00:05:10|61.46|58.66|61.4|58.6|61.46|58.66|61.4|58.6|0
1645056320000|2022-02-17 00:05:20|61.43|58.63|61.46|58.66|61.46|58.66|61.43|58.63|0
1645056330000|2022-02-17 00:05:30|61.52|58.72|61.46|58.66|61.52|58.72|61.46|58.66|0
1645056340000|2022-02-17 00:05:40|61.52|58.72|61.59|58.79|61.59|58.79|61.52|58.72|0
1645056350000|2022-02-17 00:05:50|61.65|58.85|61.52|58.72|61.65|58.85|61.52|58.72|0
1645056360000|2022-02-17 00:06:00|61.62|58.82|61.52|58.72|61.62|58.82|61.46|58.66|0
1645056370000|2022-02-17 00:06:10|61.46|58.66|61.46|58.66|61.46|58.66|61.4|58.6|0
1645056380000|2022-02-17 00:06:20|61.4|58.6|61.4|58.6|61.43|58.63|61.4|58.6|0
1645056390000|2022-02-17 00:06:30|61.46|58.66|61.4|58.6|61.46|58.66|61.4|58.6|0
1645056400000|2022-02-17 00:06:40|61.46|58.66|61.4|58.6|61.46|58.66|61.4|58.6|0
1645056410000|2022-02-17 00:06:50|61.43|58.63|61.4|58.6|61.43|58.63|61.4|58.6|0
1645056420000|2022-02-17 00:07:00|61.27|58.47|61.33|58.53|61.33|58.53|61.27|58.47|0
1645056430000|2022-02-17 00:07:10|61.27|58.47|61.27|58.47|61.27|58.47|61.27|58.47|0
1645056440000|2022-02-17 00:07:20|61.33|58.53|61.4|58.6|61.46|58.66|61.33|58.53|0
1645056450000|2022-02-17 00:07:30|61.33|58.53|61.33|58.53|61.33|58.53|61.27|58.47|0
1645056460000|2022-02-17 00:07:40|61.4|58.6|61.33|58.53|61.4|58.6|61.33|58.53|0
1645056470000|2022-02-17 00:07:50|61.4|58.6|61.46|58.66|61.46|58.66|61.4|58.6|0
1645056480000|2022-02-17 00:08:00|61.4|58.6|61.27|58.47|61.4|58.6|61.27|58.47|0
1645056490000|2022-02-17 00:08:10|61.33|58.53|61.4|58.6|61.4|58.6|61.33|58.53|0
1645056510000|2022-02-17 00:08:30|61.59|58.79|61.65|58.85|61.65|58.85|61.59|58.79|0
1645056520000|2022-02-17 00:08:40|61.62|58.82|61.59|58.79|61.65|58.85|61.59|58.79|0
1645056540000|2022-02-17 00:09:00|61.55|58.75|61.52|58.72|61.55|58.75|61.52|58.72|0
1645056550000|2022-02-17 00:09:10|61.59|58.79|61.55|58.75|61.59|58.79|61.55|58.75|0
1645056560000|2022-02-17 00:09:20|61.52|58.72|61.52|58.72|61.52|58.72|61.49|58.69|0
1645056570000|2022-02-17 00:09:30|61.46|58.66|61.39|58.59|61.46|58.66|61.39|58.59|0
1645056580000|2022-02-17 00:09:40|61.33|58.53|61.33|58.53|61.36|58.56|61.33|58.53|0
1645056590000|2022-02-17 00:09:50|61.36|58.56|61.33|58.53|61.36|58.56|61.33|58.53|0
1645056600000|2022-02-17 00:10:00|61.27|58.47|61.36|58.56|61.36|58.56|61.27|58.47|0
1645056610000|2022-02-17 00:10:10|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1645056620000|2022-02-17 00:10:20|61.36|58.56|61.27|58.47|61.36|58.56|61.27|58.47|0
1645056630000|2022-02-17 00:10:30|61.3|58.5|61.27|58.47|61.3|58.5|61.27|58.47|0
1645056640000|2022-02-17 00:10:40|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1645056650000|2022-02-17 00:10:50|61.39|58.59|61.39|58.59|61.39|58.59|61.39|58.59|0
1645056660000|2022-02-17 00:11:00|61.33|58.53|61.33|58.53|61.39|58.59|61.33|58.53|0
1645056670000|2022-02-17 00:11:10|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1645056680000|2022-02-17 00:11:20|61.65|58.85|61.65|58.85|61.65|58.85|61.65|58.85|0
1645056690000|2022-02-17 00:11:30|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1645056700000|2022-02-17 00:11:40|61.62|58.82|61.71|58.91|61.71|58.91|61.62|58.82|0
1645056710000|2022-02-17 00:11:50|61.65|58.85|61.49|58.69|61.65|58.85|61.49|58.69|0
1645056720000|2022-02-17 00:12:00|61.52|58.72|61.46|58.66|61.52|58.72|61.46|58.66|0
1645056730000|2022-02-17 00:12:10|61.39|58.59|61.33|58.53|61.39|58.59|61.33|58.53|0
1645056760000|2022-02-17 00:12:40|61.39|58.59|61.33|58.53|61.39|58.59|61.33|58.53|0
1645056770000|2022-02-17 00:12:50|61.27|58.47|61.27|58.47|61.27|58.47|61.27|58.47|0
1645056780000|2022-02-17 00:13:00|61.3|58.5|61.46|58.66|61.46|58.66|61.3|58.5|0
1645056790000|2022-02-17 00:13:10|61.39|58.59|61.33|58.53|61.39|58.59|61.33|58.53|0
1645056810000|2022-02-17 00:13:30|61.39|58.59|61.39|58.59|61.39|58.59|61.39|58.59|0
1645056820000|2022-02-17 00:13:40|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1645056830000|2022-02-17 00:13:50|61.39|58.59|61.36|58.56|61.39|58.59|61.36|58.56|0
1645056840000|2022-02-17 00:14:00|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1645056860000|2022-02-17 00:14:20|61.27|58.47|61.27|58.47|61.27|58.47|61.27|58.47|0
1645056870000|2022-02-17 00:14:30|61.33|58.53|61.27|58.47|61.33|58.53|61.27|58.47|0
1645056880000|2022-02-17 00:14:40|61.33|58.53|61.33|58.53|61.33|58.53|61.3|58.5|0
1645056900000|2022-02-17 00:15:00|61.26|58.46|61.2|58.4|61.26|58.46|61.2|58.4|0
1645056910000|2022-02-17 00:15:10|61.23|58.43|61.2|58.4|61.23|58.43|61.2|58.4|0
1645056920000|2022-02-17 00:15:20|61.23|58.43|61.33|58.53|61.39|58.59|61.23|58.43|0
1645056930000|2022-02-17 00:15:30|61.39|58.59|61.39|58.59|61.39|58.59|61.36|58.56|0
1645056940000|2022-02-17 00:15:40|61.33|58.53|61.23|58.43|61.33|58.53|61.23|58.43|0
1645056950000|2022-02-17 00:15:50|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1645056960000|2022-02-17 00:16:00|61.23|58.43|61.23|58.43|61.23|58.43|61.2|58.4|0
1645056970000|2022-02-17 00:16:10|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1645057000000|2022-02-17 00:16:40|61.26|58.46|61.2|58.4|61.26|58.46|61.2|58.4|0
1645057010000|2022-02-17 00:16:50|61.23|58.43|61.2|58.4|61.26|58.46|61.2|58.4|0
1645057020000|2022-02-17 00:17:00|61.14|58.34|61.07|58.27|61.2|58.4|61.07|58.27|0
1645057030000|2022-02-17 00:17:10|61.14|58.34|61.26|58.46|61.26|58.46|61.14|58.34|0
1645057040000|2022-02-17 00:17:20|61.33|58.53|61.39|58.59|61.46|58.66|61.33|58.53|0
1645057050000|2022-02-17 00:17:30|61.36|58.56|61.33|58.53|61.36|58.56|61.33|58.53|0
1645057060000|2022-02-17 00:17:40|61.36|58.56|61.39|58.59|61.39|58.59|61.33|58.53|0
1645057070000|2022-02-17 00:17:50|61.33|58.53|61.33|58.53|61.36|58.56|61.33|58.53|0
1645057080000|2022-02-17 00:18:00|61.29|58.49|61.2|58.4|61.29|58.49|61.14|58.34|0
1645057090000|2022-02-17 00:18:10|61.14|58.34|61.17|58.37|61.17|58.37|61.14|58.34|0
1645057100000|2022-02-17 00:18:20|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1645057120000|2022-02-17 00:18:40|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1645057130000|2022-02-17 00:18:50|61.36|58.56|61.33|58.53|61.36|58.56|61.33|58.53|0
1645057140000|2022-02-17 00:19:00|61.26|58.46|61.2|58.4|61.26|58.46|61.2|58.4|0
1645057150000|2022-02-17 00:19:10|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1645057160000|2022-02-17 00:19:20|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1645057170000|2022-02-17 00:19:30|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1645057180000|2022-02-17 00:19:40|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1645057190000|2022-02-17 00:19:50|61.17|58.37|61.2|58.4|61.2|58.4|61.17|58.37|0
1645057200000|2022-02-17 00:20:00|61.23|58.43|61.26|58.46|61.26|58.46|61.23|58.43|0
1645057210000|2022-02-17 00:20:10|61.33|58.53|61.26|58.46|61.33|58.53|61.26|58.46|0
1645057220000|2022-02-17 00:20:20|61.33|58.53|61.26|58.46|61.33|58.53|61.26|58.46|0
1645057230000|2022-02-17 00:20:30|61.33|58.53|61.26|58.46|61.33|58.53|61.26|58.46|0
1645057240000|2022-02-17 00:20:40|61.2|58.4|61.26|58.46|61.26|58.46|61.2|58.4|0
1645057250000|2022-02-17 00:20:50|61.29|58.49|61.33|58.53|61.33|58.53|61.29|58.49|0
1645057260000|2022-02-17 00:21:00|61.29|58.49|61.33|58.53|61.33|58.53|61.29|58.49|0
1645057270000|2022-02-17 00:21:10|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1645057280000|2022-02-17 00:21:20|61.23|58.43|61.29|58.49|61.29|58.49|61.23|58.43|0
1645057290000|2022-02-17 00:21:30|61.33|58.53|61.36|58.56|61.36|58.56|61.33|58.53|0
1645057300000|2022-02-17 00:21:40|61.33|58.53|61.39|58.59|61.39|58.59|61.33|58.53|0
1645057310000|2022-02-17 00:21:50|61.36|58.56|61.36|58.56|61.36|58.56|61.33|58.53|0
1645057320000|2022-02-17 00:22:00|61.39|58.59|61.33|58.53|61.39|58.59|61.33|58.53|0
1645057350000|2022-02-17 00:22:30|61.26|58.46|61.1|58.3|61.26|58.46|61.1|58.3|0
1645057360000|2022-02-17 00:22:40|61.13|58.33|61.07|58.27|61.13|58.33|61.07|58.27|0
1645057370000|2022-02-17 00:22:50|61.1|58.3|61.26|58.46|61.26|58.46|61.1|58.3|0
1645057380000|2022-02-17 00:23:00|61.23|58.43|61.26|58.46|61.26|58.46|61.23|58.43|0
1645057390000|2022-02-17 00:23:10|61.2|58.4|61.26|58.46|61.29|58.49|61.2|58.4|0
1645057400000|2022-02-17 00:23:20|61.2|58.4|61.26|58.46|61.26|58.46|61.2|58.4|0
1645057410000|2022-02-17 00:23:30|61.23|58.43|61.23|58.43|61.26|58.46|61.23|58.43|0
1645057420000|2022-02-17 00:23:40|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1645057430000|2022-02-17 00:23:50|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1645057440000|2022-02-17 00:24:00|61.29|58.49|61.39|58.59|61.39|58.59|61.29|58.49|0
1645057450000|2022-02-17 00:24:10|61.33|58.53|61.39|58.59|61.39|58.59|61.33|58.53|0
1645057460000|2022-02-17 00:24:20|61.33|58.53|61.26|58.46|61.33|58.53|61.26|58.46|0
1645057480000|2022-02-17 00:24:40|61.33|58.53|61.29|58.49|61.33|58.53|61.29|58.49|0
1645057490000|2022-02-17 00:24:50|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1645057500000|2022-02-17 00:25:00|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1645057510000|2022-02-17 00:25:10|61.32|58.52|61.26|58.46|61.39|58.59|61.26|58.46|0
1645057520000|2022-02-17 00:25:20|61.32|58.52|61.32|58.52|61.32|58.52|61.32|58.52|0
1645057540000|2022-02-17 00:25:40|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1645057560000|2022-02-17 00:26:00|61.32|58.52|61.32|58.52|61.32|58.52|61.32|58.52|0
1645057600000|2022-02-17 00:26:40|61.39|58.59|61.39|58.59|61.39|58.59|61.39|58.59|0
1645057610000|2022-02-17 00:26:50|61.36|58.56|61.32|58.52|61.36|58.56|61.32|58.52|0
1645057620000|2022-02-17 00:27:00|61.29|58.49|61.39|58.59|61.39|58.59|61.29|58.49|0
1645057630000|2022-02-17 00:27:10|61.45|58.65|61.39|58.59|61.45|58.65|61.39|58.59|0
1645057640000|2022-02-17 00:27:20|61.32|58.52|61.39|58.59|61.39|58.59|61.32|58.52|0
1645057660000|2022-02-17 00:27:40|61.45|58.65|61.45|58.65|61.45|58.65|61.45|58.65|0
1645057670000|2022-02-17 00:27:50|61.52|58.72|61.52|58.72|61.52|58.72|61.45|58.65|0
1645057690000|2022-02-17 00:28:10|61.45|58.65|61.42|58.62|61.52|58.72|61.42|58.62|0
1645057700000|2022-02-17 00:28:20|61.45|58.65|61.48|58.68|61.48|58.68|61.45|58.65|0
1645057710000|2022-02-17 00:28:30|61.52|58.72|61.58|58.78|61.58|58.78|61.52|58.72|0
1645057730000|2022-02-17 00:28:50|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1645057740000|2022-02-17 00:29:00|61.58|58.78|61.58|58.78|61.64|58.84|61.58|58.78|0
1645057750000|2022-02-17 00:29:10|61.64|58.84|61.58|58.78|61.64|58.84|61.58|58.78|0
1645057760000|2022-02-17 00:29:20|61.61|58.81|61.58|58.78|61.61|58.81|61.52|58.72|0
1645057770000|2022-02-17 00:29:30|61.55|58.75|61.48|58.68|61.55|58.75|61.45|58.65|0
1645057780000|2022-02-17 00:29:40|61.52|58.72|61.45|58.65|61.52|58.72|61.45|58.65|0
1645057790000|2022-02-17 00:29:50|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1645057800000|2022-02-17 00:30:00|61.55|58.75|61.64|58.84|61.64|58.84|61.52|58.72|0
1645057810000|2022-02-17 00:30:10|61.77|58.97|61.71|58.91|61.77|58.97|61.71|58.91|0
1645057820000|2022-02-17 00:30:20|61.77|58.97|61.64|58.84|61.77|58.97|61.64|58.84|0
1645057830000|2022-02-17 00:30:30|61.67|58.87|61.77|58.97|61.77|58.97|61.67|58.87|0
1645057840000|2022-02-17 00:30:40|61.71|58.91|61.77|58.97|61.77|58.97|61.71|58.91|0
1645057870000|2022-02-17 00:31:10|61.74|58.94|61.74|58.94|61.77|58.97|61.71|58.91|0
1645057880000|2022-02-17 00:31:20|61.71|58.91|61.71|58.91|61.74|58.94|61.71|58.91|0
1645057890000|2022-02-17 00:31:30|61.77|58.97|61.71|58.91|61.77|58.97|61.71|58.91|0
1645057910000|2022-02-17 00:31:50|61.74|58.94|61.71|58.91|61.74|58.94|61.71|58.91|0
1645057920000|2022-02-17 00:32:00|61.74|58.94|61.71|58.91|61.74|58.94|61.71|58.91|0
1645057930000|2022-02-17 00:32:10|61.77|58.97|61.77|58.97|61.77|58.97|61.71|58.91|0
1645057940000|2022-02-17 00:32:20|61.74|58.94|61.71|58.91|61.74|58.94|61.71|58.91|0
1645057950000|2022-02-17 00:32:30|61.77|58.97|61.77|58.97|61.77|58.97|61.77|58.97|0
1645057960000|2022-02-17 00:32:40|61.84|59.04|61.96|59.16|61.96|59.16|61.84|59.04|0
1645057970000|2022-02-17 00:32:50|62.03|59.23|61.96|59.16|62.03|59.23|61.96|59.16|0
1645057980000|2022-02-17 00:33:00|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1645057990000|2022-02-17 00:33:10|61.77|58.97|61.74|58.94|61.77|58.97|61.74|58.94|0
1645058000000|2022-02-17 00:33:20|61.77|58.97|61.77|58.97|61.77|58.97|61.71|58.91|0
1645058010000|2022-02-17 00:33:30|61.8|59|61.77|58.97|61.8|59|61.77|58.97|0
1645058030000|2022-02-17 00:33:50|61.83|59.03|61.83|59.03|61.83|59.03|61.83|59.03|0
1645058040000|2022-02-17 00:34:00|61.9|59.1|61.83|59.03|61.9|59.1|61.83|59.03|0
1645058050000|2022-02-17 00:34:10|61.77|58.97|61.83|59.03|61.83|59.03|61.77|58.97|0
1645058060000|2022-02-17 00:34:20|61.8|59|61.77|58.97|61.8|59|61.77|58.97|0
1645058070000|2022-02-17 00:34:30|61.83|59.03|61.9|59.1|61.9|59.1|61.83|59.03|0
1645058080000|2022-02-17 00:34:40|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1645058090000|2022-02-17 00:34:50|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1645058100000|2022-02-17 00:35:00|61.96|59.16|61.93|59.13|61.96|59.16|61.9|59.1|0
1645058110000|2022-02-17 00:35:10|61.96|59.16|62.03|59.23|62.03|59.23|61.96|59.16|0
1645058120000|2022-02-17 00:35:20|61.96|59.16|61.96|59.16|61.96|59.16|61.93|59.13|0
1645058130000|2022-02-17 00:35:30|61.93|59.13|61.9|59.1|61.93|59.13|61.9|59.1|0
1645058140000|2022-02-17 00:35:40|61.96|59.16|62.03|59.23|62.03|59.23|61.96|59.16|0
1645058160000|2022-02-17 00:36:00|61.96|59.16|61.96|59.16|61.96|59.16|61.9|59.1|0
1645058170000|2022-02-17 00:36:10|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1645058180000|2022-02-17 00:36:20|62.06|59.26|62.09|59.29|62.09|59.29|62.06|59.26|0
1645058200000|2022-02-17 00:36:40|62.41|59.61|62.35|59.55|62.41|59.61|62.35|59.55|0
1645058210000|2022-02-17 00:36:50|62.22|59.42|62.16|59.36|62.22|59.42|62.16|59.36|0
1645058220000|2022-02-17 00:37:00|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1645058240000|2022-02-17 00:37:20|62.28|59.48|62.35|59.55|62.35|59.55|62.28|59.48|0
1645058250000|2022-02-17 00:37:30|62.32|59.52|62.35|59.55|62.35|59.55|62.32|59.52|0
1645058260000|2022-02-17 00:37:40|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1645058270000|2022-02-17 00:37:50|62.09|59.29|62.03|59.23|62.09|59.29|62.03|59.23|0
1645058280000|2022-02-17 00:38:00|61.96|59.16|61.9|59.1|61.96|59.16|61.9|59.1|0
1645058320000|2022-02-17 00:38:40|61.83|59.03|61.83|59.03|61.9|59.1|61.83|59.03|0
1645058330000|2022-02-17 00:38:50|61.86|59.06|61.83|59.03|61.86|59.06|61.83|59.03|0
1645058350000|2022-02-17 00:39:10|61.93|59.13|61.9|59.1|61.93|59.13|61.9|59.1|0
1645058360000|2022-02-17 00:39:20|61.93|59.13|61.9|59.1|61.93|59.13|61.9|59.1|0
1645058370000|2022-02-17 00:39:30|61.83|59.03|61.86|59.06|61.86|59.06|61.83|59.03|0
1645058380000|2022-02-17 00:39:40|61.83|59.03|61.77|58.97|61.83|59.03|61.77|58.97|0
1645058400000|2022-02-17 00:40:00|61.83|59.03|61.83|59.03|61.83|59.03|61.83|59.03|0
1645058410000|2022-02-17 00:40:10|61.8|59|61.77|58.97|61.8|59|61.77|58.97|0
1645058420000|2022-02-17 00:40:20|61.83|59.03|61.77|58.97|61.83|59.03|61.77|58.97|0
1645058440000|2022-02-17 00:40:40|61.83|59.03|61.83|59.03|61.83|59.03|61.77|58.97|0
1645058450000|2022-02-17 00:40:50|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1645058460000|2022-02-17 00:41:00|61.83|59.03|61.83|59.03|61.83|59.03|61.83|59.03|0
1645058480000|2022-02-17 00:41:20|61.77|58.97|61.86|59.06|61.86|59.06|61.77|58.97|0
1645058490000|2022-02-17 00:41:30|61.83|59.03|61.86|59.06|61.86|59.06|61.83|59.03|0
1645058500000|2022-02-17 00:41:40|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1645058510000|2022-02-17 00:41:50|61.86|59.06|61.9|59.1|61.9|59.1|61.83|59.03|0
1645058520000|2022-02-17 00:42:00|61.86|59.06|61.83|59.03|61.86|59.06|61.83|59.03|0
1645058530000|2022-02-17 00:42:10|61.8|59|61.77|58.97|61.83|59.03|61.77|58.97|0
1645058540000|2022-02-17 00:42:20|61.73|58.93|61.67|58.87|61.73|58.93|61.67|58.87|0
1645058550000|2022-02-17 00:42:30|61.64|58.84|61.57|58.77|61.64|58.84|61.57|58.77|0
1645058560000|2022-02-17 00:42:40|61.61|58.81|61.57|58.77|61.64|58.84|61.57|58.77|0
1645058570000|2022-02-17 00:42:50|61.51|58.71|61.51|58.71|61.51|58.71|61.51|58.71|0
1645058590000|2022-02-17 00:43:10|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1645058600000|2022-02-17 00:43:20|61.51|58.71|61.51|58.71|61.51|58.71|61.51|58.71|0
1645058620000|2022-02-17 00:43:40|61.45|58.65|61.45|58.65|61.45|58.65|61.45|58.65|0
1645058630000|2022-02-17 00:43:50|61.48|58.68|61.51|58.71|61.51|58.71|61.48|58.68|0
1645058640000|2022-02-17 00:44:00|61.57|58.77|61.51|58.71|61.57|58.77|61.51|58.71|0
1645058660000|2022-02-17 00:44:20|61.57|58.77|61.57|58.77|61.64|58.84|61.57|58.77|0
1645058670000|2022-02-17 00:44:30|61.64|58.84|61.7|58.9|61.7|58.9|61.64|58.84|0
1645058680000|2022-02-17 00:44:40|61.64|58.84|61.64|58.84|61.64|58.84|61.64|58.84|0
1645058700000|2022-02-17 00:45:00|61.57|58.77|61.48|58.68|61.57|58.77|61.48|58.68|0
1645058710000|2022-02-17 00:45:10|61.45|58.65|61.38|58.58|61.45|58.65|61.38|58.58|0
1645058720000|2022-02-17 00:45:20|61.32|58.52|61.32|58.52|61.32|58.52|61.32|58.52|0
1645058740000|2022-02-17 00:45:40|61.35|58.55|61.45|58.65|61.45|58.65|61.35|58.55|0
1645058750000|2022-02-17 00:45:50|61.38|58.58|61.45|58.65|61.45|58.65|61.38|58.58|0
1645058760000|2022-02-17 00:46:00|61.51|58.71|61.44|58.64|61.51|58.71|61.44|58.64|0
1645058780000|2022-02-17 00:46:20|61.38|58.58|61.32|58.52|61.38|58.58|61.32|58.52|0
1645058790000|2022-02-17 00:46:30|61.35|58.55|61.32|58.52|61.35|58.55|61.32|58.52|0
1645058800000|2022-02-17 00:46:40|61.38|58.58|61.44|58.64|61.44|58.64|61.38|58.58|0
1645058830000|2022-02-17 00:47:10|61.48|58.68|61.51|58.71|61.51|58.71|61.48|58.68|0
1645058850000|2022-02-17 00:47:30|61.57|58.77|61.64|58.84|61.64|58.84|61.57|58.77|0
1645058860000|2022-02-17 00:47:40|61.7|58.9|61.7|58.9|61.7|58.9|61.7|58.9|0
1645058870000|2022-02-17 00:47:50|61.77|58.97|61.86|59.06|61.89|59.09|61.77|58.97|0
1645058880000|2022-02-17 00:48:00|61.89|59.09|62.02|59.22|62.02|59.22|61.89|59.09|0
1645058890000|2022-02-17 00:48:10|61.99|59.19|62.02|59.22|62.02|59.22|61.99|59.19|0
1645058900000|2022-02-17 00:48:20|62.09|59.29|62.02|59.22|62.09|59.29|62.02|59.22|0
1645058920000|2022-02-17 00:48:40|61.89|59.09|61.83|59.03|61.89|59.09|61.83|59.03|0
1645058930000|2022-02-17 00:48:50|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1645058940000|2022-02-17 00:49:00|61.83|59.03|61.83|59.03|61.83|59.03|61.83|59.03|0
1645058950000|2022-02-17 00:49:10|61.89|59.09|61.83|59.03|61.89|59.09|61.83|59.03|0
1645058960000|2022-02-17 00:49:20|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1645058970000|2022-02-17 00:49:30|61.96|59.16|61.92|59.12|61.96|59.16|61.89|59.09|0
1645058980000|2022-02-17 00:49:40|61.89|59.09|61.89|59.09|61.92|59.12|61.89|59.09|0
1645059000000|2022-02-17 00:50:00|61.92|59.12|61.83|59.03|61.92|59.12|61.83|59.03|0
1645059010000|2022-02-17 00:50:10|61.86|59.06|61.89|59.09|61.89|59.09|61.86|59.06|0
1645059020000|2022-02-17 00:50:20|61.83|59.03|61.89|59.09|61.89|59.09|61.83|59.03|0
1645059030000|2022-02-17 00:50:30|61.86|59.06|61.83|59.03|61.89|59.09|61.83|59.03|0
1645059040000|2022-02-17 00:50:40|61.86|59.06|61.83|59.03|61.86|59.06|61.83|59.03|0
1645059050000|2022-02-17 00:50:50|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1645059060000|2022-02-17 00:51:00|61.96|59.16|61.92|59.12|61.96|59.16|61.92|59.12|0
1645059070000|2022-02-17 00:51:10|61.96|59.16|61.89|59.09|61.96|59.16|61.89|59.09|0
1645059100000|2022-02-17 00:51:40|61.83|59.03|61.76|58.96|61.83|59.03|61.73|58.93|0
1645059110000|2022-02-17 00:51:50|61.7|58.9|61.7|58.9|61.7|58.9|61.7|58.9|0
1645059120000|2022-02-17 00:52:00|61.64|58.84|61.57|58.77|61.64|58.84|61.57|58.77|0
1645059130000|2022-02-17 00:52:10|61.6|58.8|61.63|58.83|61.63|58.83|61.6|58.8|0
1645059140000|2022-02-17 00:52:20|61.57|58.77|61.57|58.77|61.63|58.83|61.57|58.77|0
1645059150000|2022-02-17 00:52:30|61.63|58.83|61.63|58.83|61.63|58.83|61.63|58.83|0
1645059160000|2022-02-17 00:52:40|61.7|58.9|61.7|58.9|61.7|58.9|61.7|58.9|0
1645059170000|2022-02-17 00:52:50|61.63|58.83|61.63|58.83|61.63|58.83|61.63|58.83|0
1645059180000|2022-02-17 00:53:00|61.57|58.77|61.51|58.71|61.57|58.77|61.51|58.71|0
1645059200000|2022-02-17 00:53:20|61.57|58.77|61.57|58.77|61.63|58.83|61.57|58.77|0
1645059210000|2022-02-17 00:53:30|61.63|58.83|61.51|58.71|61.63|58.83|61.51|58.71|0
1645059220000|2022-02-17 00:53:40|61.54|58.74|61.51|58.71|61.54|58.74|61.51|58.71|0
1645059260000|2022-02-17 00:54:20|61.57|58.77|61.63|58.83|61.63|58.83|61.57|58.77|0
1645059270000|2022-02-17 00:54:30|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1645059280000|2022-02-17 00:54:40|61.54|58.74|61.51|58.71|61.54|58.74|61.51|58.71|0
1645059290000|2022-02-17 00:54:50|61.44|58.64|61.44|58.64|61.44|58.64|61.44|58.64|0
1645059300000|2022-02-17 00:55:00|61.47|58.67|61.51|58.71|61.51|58.71|61.47|58.67|0
1645059310000|2022-02-17 00:55:10|61.57|58.77|61.63|58.83|61.63|58.83|61.57|58.77|0
1645059320000|2022-02-17 00:55:20|61.7|58.9|61.7|58.9|61.7|58.9|61.7|58.9|0
1645059330000|2022-02-17 00:55:30|61.79|58.99|61.83|59.03|61.83|59.03|61.79|58.99|0
1645059340000|2022-02-17 00:55:40|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1645059360000|2022-02-17 00:56:00|61.83|59.03|61.76|58.96|61.83|59.03|61.76|58.96|0
1645059370000|2022-02-17 00:56:10|61.83|59.03|61.83|59.03|61.83|59.03|61.83|59.03|0
1645059380000|2022-02-17 00:56:20|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1645059390000|2022-02-17 00:56:30|61.86|59.06|61.83|59.03|61.86|59.06|61.83|59.03|0
1645059400000|2022-02-17 00:56:40|61.86|59.06|61.83|59.03|61.89|59.09|61.83|59.03|0
1645059420000|2022-02-17 00:57:00|61.86|59.06|61.89|59.09|61.89|59.09|61.86|59.06|0
1645059430000|2022-02-17 00:57:10|61.83|59.03|61.83|59.03|61.83|59.03|61.83|59.03|0
1645059440000|2022-02-17 00:57:20|61.79|58.99|61.66|58.86|61.79|58.99|61.66|58.86|0
1645059450000|2022-02-17 00:57:30|61.63|58.83|61.57|58.77|61.63|58.83|61.57|58.77|0
1645059460000|2022-02-17 00:57:40|61.54|58.74|61.6|58.8|61.6|58.8|61.5|58.7|0
1645059470000|2022-02-17 00:57:50|61.57|58.77|61.63|58.83|61.63|58.83|61.57|58.77|0
1645059480000|2022-02-17 00:58:00|61.7|58.9|61.7|58.9|61.7|58.9|61.7|58.9|0
1645059490000|2022-02-17 00:58:10|61.79|58.99|61.83|59.03|61.83|59.03|61.79|58.99|0
1645059510000|2022-02-17 00:58:30|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1645059530000|2022-02-17 00:58:50|61.83|59.03|61.76|58.96|61.83|59.03|61.76|58.96|0
1645059540000|2022-02-17 00:59:00|61.83|59.03|61.89|59.09|61.89|59.09|61.83|59.03|0
1645059550000|2022-02-17 00:59:10|61.83|59.03|61.89|59.09|61.89|59.09|61.83|59.03|0
1645059560000|2022-02-17 00:59:20|61.82|59.02|61.89|59.09|61.89|59.09|61.82|59.02|0
1645059590000|2022-02-17 00:59:50|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1645059600000|2022-02-17 01:00:00|61.89|59.09|61.95|59.15|61.95|59.15|61.89|59.09|0
1645059610000|2022-02-17 01:00:10|61.89|59.09|61.95|59.15|61.95|59.15|61.82|59.02|0
1645059620000|2022-02-17 01:00:20|61.89|59.09|61.95|59.15|61.95|59.15|61.89|59.09|0
1645059630000|2022-02-17 01:00:30|61.98|59.18|61.95|59.15|61.98|59.18|61.95|59.15|0
1645059640000|2022-02-17 01:00:40|61.89|59.09|61.82|59.02|61.89|59.09|61.82|59.02|0
1645059650000|2022-02-17 01:00:50|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1645059660000|2022-02-17 01:01:00|61.63|58.83|61.7|58.9|61.7|58.9|61.63|58.83|0
1645059670000|2022-02-17 01:01:10|61.73|58.93|61.76|58.96|61.76|58.96|61.73|58.93|0
1645059680000|2022-02-17 01:01:20|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1645059700000|2022-02-17 01:01:40|61.79|58.99|61.82|59.02|61.82|59.02|61.79|58.99|0
1645059710000|2022-02-17 01:01:50|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1645059720000|2022-02-17 01:02:00|61.89|59.09|61.89|59.09|61.89|59.09|61.85|59.05|0
1645059740000|2022-02-17 01:02:20|61.82|59.02|61.95|59.15|61.95|59.15|61.82|59.02|0
1645059750000|2022-02-17 01:02:30|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1645059770000|2022-02-17 01:02:50|62.02|59.22|62.08|59.28|62.08|59.28|62.02|59.22|0
1645059780000|2022-02-17 01:03:00|62.02|59.22|62.08|59.28|62.08|59.28|62.02|59.22|0
1645059810000|2022-02-17 01:03:30|61.89|59.09|61.95|59.15|61.95|59.15|61.89|59.09|0
1645059830000|2022-02-17 01:03:50|61.89|59.09|61.95|59.15|61.95|59.15|61.89|59.09|0
1645059840000|2022-02-17 01:04:00|61.98|59.18|61.98|59.18|62.02|59.22|61.95|59.15|0
1645059850000|2022-02-17 01:04:10|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1645059860000|2022-02-17 01:04:20|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1645059870000|2022-02-17 01:04:30|61.95|59.15|61.89|59.09|61.95|59.15|61.89|59.09|0
1645059880000|2022-02-17 01:04:40|61.82|59.02|61.76|58.96|61.82|59.02|61.76|58.96|0
1645059890000|2022-02-17 01:04:50|61.79|58.99|61.82|59.02|61.82|59.02|61.76|58.96|0
1645059900000|2022-02-17 01:05:00|61.79|58.99|61.73|58.93|61.79|58.99|61.73|58.93|0
1645059910000|2022-02-17 01:05:10|61.69|58.89|61.73|58.93|61.73|58.93|61.69|58.89|0
1645059920000|2022-02-17 01:05:20|61.76|58.96|61.76|58.96|61.79|58.99|61.76|58.96|0
1645059930000|2022-02-17 01:05:30|61.82|59.02|61.89|59.09|61.89|59.09|61.82|59.02|0
1645059950000|2022-02-17 01:05:50|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1645059960000|2022-02-17 01:06:00|61.69|58.89|61.63|58.83|61.69|58.89|61.63|58.83|0
1645059970000|2022-02-17 01:06:10|61.69|58.89|61.69|58.89|61.76|58.96|61.69|58.89|0
1645059980000|2022-02-17 01:06:20|61.76|58.96|61.69|58.89|61.76|58.96|61.69|58.89|0
1645059990000|2022-02-17 01:06:30|61.63|58.83|61.63|58.83|61.63|58.83|61.63|58.83|0
1645060000000|2022-02-17 01:06:40|61.69|58.89|61.69|58.89|61.69|58.89|61.66|58.86|0
1645060010000|2022-02-17 01:06:50|61.63|58.83|61.63|58.83|61.63|58.83|61.63|58.83|0
1645060020000|2022-02-17 01:07:00|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1645060030000|2022-02-17 01:07:10|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1645060050000|2022-02-17 01:07:30|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1645060060000|2022-02-17 01:07:40|61.79|58.99|61.82|59.02|61.82|59.02|61.76|58.96|0
1645060070000|2022-02-17 01:07:50|61.79|58.99|61.76|58.96|61.79|58.99|61.76|58.96|0
1645060110000|2022-02-17 01:08:30|61.69|58.89|61.69|58.89|61.72|58.92|61.69|58.89|0
1645060120000|2022-02-17 01:08:40|61.72|58.92|61.76|58.96|61.76|58.96|61.72|58.92|0
1645060130000|2022-02-17 01:08:50|61.72|58.92|61.76|58.96|61.76|58.96|61.72|58.92|0
1645060140000|2022-02-17 01:09:00|61.63|58.83|61.56|58.76|61.63|58.83|61.56|58.76|0
1645060180000|2022-02-17 01:09:40|61.5|58.7|61.56|58.76|61.56|58.76|61.5|58.7|0
1645060200000|2022-02-17 01:10:00|61.63|58.83|61.56|58.76|61.63|58.83|61.56|58.76|0
1645060210000|2022-02-17 01:10:10|61.63|58.83|61.63|58.83|61.69|58.89|61.63|58.83|0
1645060220000|2022-02-17 01:10:20|61.69|58.89|61.63|58.83|61.69|58.89|61.63|58.83|0
1645060230000|2022-02-17 01:10:30|61.66|58.86|61.69|58.89|61.69|58.89|61.63|58.83|0
1645060250000|2022-02-17 01:10:50|61.63|58.83|61.63|58.83|61.69|58.89|61.63|58.83|0
1645060260000|2022-02-17 01:11:00|61.69|58.89|61.63|58.83|61.69|58.89|61.63|58.83|0
1645060280000|2022-02-17 01:11:20|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1645060290000|2022-02-17 01:11:30|61.76|58.96|61.69|58.89|61.76|58.96|61.69|58.89|0
1645060320000|2022-02-17 01:12:00|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1645060330000|2022-02-17 01:12:10|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1645060340000|2022-02-17 01:12:20|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1645060350000|2022-02-17 01:12:30|61.82|59.02|61.82|59.02|61.82|59.02|61.76|58.96|0
1645060360000|2022-02-17 01:12:40|61.79|58.99|61.76|58.96|61.79|58.99|61.76|58.96|0
1645060370000|2022-02-17 01:12:50|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1645060390000|2022-02-17 01:13:10|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1645060410000|2022-02-17 01:13:30|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1645060430000|2022-02-17 01:13:50|61.79|58.99|61.82|59.02|61.82|59.02|61.76|58.96|0
1645060440000|2022-02-17 01:14:00|61.88|59.08|61.95|59.15|61.95|59.15|61.88|59.08|0
1645060450000|2022-02-17 01:14:10|61.88|59.08|61.85|59.05|61.88|59.08|61.85|59.05|0
1645060460000|2022-02-17 01:14:20|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1645060470000|2022-02-17 01:14:30|61.95|59.15|62.01|59.21|62.01|59.21|61.95|59.15|0
1645060500000|2022-02-17 01:15:00|62.21|59.41|62.08|59.28|62.21|59.41|62.08|59.28|0
1645060510000|2022-02-17 01:15:10|62.01|59.21|61.88|59.08|62.01|59.21|61.85|59.05|0
1645060520000|2022-02-17 01:15:20|61.82|59.02|61.79|58.99|61.82|59.02|61.75|58.95|0
1645060530000|2022-02-17 01:15:30|61.82|59.02|61.82|59.02|61.82|59.02|61.75|58.95|0
1645060550000|2022-02-17 01:15:50|61.79|58.99|61.75|58.95|61.79|58.99|61.75|58.95|0
1645060560000|2022-02-17 01:16:00|61.72|58.92|61.82|59.02|61.82|59.02|61.72|58.92|0
1645060570000|2022-02-17 01:16:10|61.75|58.95|61.82|59.02|61.88|59.08|61.75|58.95|0
1645060580000|2022-02-17 01:16:20|61.88|59.08|61.85|59.05|61.88|59.08|61.82|59.02|0
1645060590000|2022-02-17 01:16:30|61.82|59.02|61.75|58.95|61.82|59.02|61.75|58.95|0
1645060600000|2022-02-17 01:16:40|61.78|58.98|61.75|58.95|61.78|58.98|61.75|58.95|0
1645060610000|2022-02-17 01:16:50|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1645060620000|2022-02-17 01:17:00|61.66|58.86|61.63|58.83|61.69|58.89|61.63|58.83|0
1645060630000|2022-02-17 01:17:10|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1645060670000|2022-02-17 01:17:50|61.72|58.92|61.75|58.95|61.75|58.95|61.72|58.92|0
1645060680000|2022-02-17 01:18:00|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1645060690000|2022-02-17 01:18:10|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1645060700000|2022-02-17 01:18:20|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1645060710000|2022-02-17 01:18:30|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1645060720000|2022-02-17 01:18:40|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1645060730000|2022-02-17 01:18:50|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1645060750000|2022-02-17 01:19:10|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1645060770000|2022-02-17 01:19:30|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1645060800000|2022-02-17 01:20:00|62.07|59.27|62.01|59.21|62.07|59.27|62.01|59.21|0
1645060810000|2022-02-17 01:20:10|62.04|59.24|62.01|59.21|62.04|59.24|62.01|59.21|0
1645060820000|2022-02-17 01:20:20|62.07|59.27|62.07|59.27|62.07|59.27|62.04|59.24|0
1645060830000|2022-02-17 01:20:30|62.01|59.21|62.07|59.27|62.07|59.27|62.01|59.21|0
1645060840000|2022-02-17 01:20:40|62.01|59.21|62.07|59.27|62.07|59.27|62.01|59.21|0
1645060850000|2022-02-17 01:20:50|62.14|59.34|62.04|59.24|62.14|59.34|62.04|59.24|0
1645060860000|2022-02-17 01:21:00|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1645060880000|2022-02-17 01:21:20|62.01|59.21|62.07|59.27|62.07|59.27|62.01|59.21|0
1645060890000|2022-02-17 01:21:30|62.14|59.34|62.07|59.27|62.14|59.34|62.07|59.27|0
1645060900000|2022-02-17 01:21:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1645060910000|2022-02-17 01:21:50|62.07|59.27|61.95|59.15|62.07|59.27|61.95|59.15|0
1645060920000|2022-02-17 01:22:00|62.01|59.21|62.07|59.27|62.07|59.27|62.01|59.21|0
1645060930000|2022-02-17 01:22:10|62.04|59.24|62.04|59.24|62.07|59.27|62.04|59.24|0
1645060940000|2022-02-17 01:22:20|62.01|59.21|61.98|59.18|62.01|59.21|61.98|59.18|0
1645060950000|2022-02-17 01:22:30|61.94|59.14|61.98|59.18|61.98|59.18|61.94|59.14|0
1645060960000|2022-02-17 01:22:40|62.01|59.21|61.98|59.18|62.01|59.21|61.98|59.18|0
1645060970000|2022-02-17 01:22:50|62.01|59.21|61.94|59.14|62.01|59.21|61.94|59.14|0
1645060980000|2022-02-17 01:23:00|61.91|59.11|62.01|59.21|62.01|59.21|61.91|59.11|0
1645060990000|2022-02-17 01:23:10|61.94|59.14|62.01|59.21|62.01|59.21|61.94|59.14|0
1645061000000|2022-02-17 01:23:20|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1645061010000|2022-02-17 01:23:30|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1645061020000|2022-02-17 01:23:40|62.07|59.27|62.01|59.21|62.07|59.27|62.01|59.21|0
1645061040000|2022-02-17 01:24:00|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1645061050000|2022-02-17 01:24:10|61.91|59.11|61.98|59.18|61.98|59.18|61.91|59.11|0
1645061060000|2022-02-17 01:24:20|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1645061070000|2022-02-17 01:24:30|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1645061080000|2022-02-17 01:24:40|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1645061090000|2022-02-17 01:24:50|62.14|59.34|62.07|59.27|62.14|59.34|62.07|59.27|0
1645061100000|2022-02-17 01:25:00|62.1|59.3|62.14|59.34|62.14|59.34|62.1|59.3|0
1645061120000|2022-02-17 01:25:20|62.1|59.3|62.07|59.27|62.1|59.3|62.07|59.27|0
1645061130000|2022-02-17 01:25:30|62.01|59.21|62.07|59.27|62.07|59.27|62.01|59.21|0
1645061150000|2022-02-17 01:25:50|62.14|59.34|62.2|59.4|62.2|59.4|62.14|59.34|0
1645061160000|2022-02-17 01:26:00|62.27|59.47|62.4|59.6|62.4|59.6|62.27|59.47|0
1645061170000|2022-02-17 01:26:10|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1645061180000|2022-02-17 01:26:20|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1645061190000|2022-02-17 01:26:30|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1645061210000|2022-02-17 01:26:50|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1645061220000|2022-02-17 01:27:00|62.52|59.72|62.52|59.72|62.56|59.76|62.52|59.72|0
1645061230000|2022-02-17 01:27:10|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1645061240000|2022-02-17 01:27:20|62.52|59.72|62.59|59.79|62.59|59.79|62.52|59.72|0
1645061250000|2022-02-17 01:27:30|62.56|59.76|62.59|59.79|62.59|59.79|62.56|59.76|0
1645061260000|2022-02-17 01:27:40|62.52|59.72|62.59|59.79|62.59|59.79|62.52|59.72|0
1645061280000|2022-02-17 01:28:00|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1645061290000|2022-02-17 01:28:10|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1645061300000|2022-02-17 01:28:20|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1645061320000|2022-02-17 01:28:40|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1645061330000|2022-02-17 01:28:50|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1645061340000|2022-02-17 01:29:00|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1645061350000|2022-02-17 01:29:10|62.59|59.79|62.59|59.79|62.59|59.79|62.52|59.72|0
1645061360000|2022-02-17 01:29:20|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1645061370000|2022-02-17 01:29:30|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1645061380000|2022-02-17 01:29:40|62.59|59.79|62.52|59.72|62.59|59.79|62.52|59.72|0
1645061390000|2022-02-17 01:29:50|62.59|59.79|62.52|59.72|62.59|59.79|62.52|59.72|0
1645061400000|2022-02-17 01:30:00|62.46|59.66|62.39|59.59|62.46|59.66|62.39|59.59|0
1645061410000|2022-02-17 01:30:10|62.46|59.66|62.46|59.66|62.46|59.66|62.39|59.59|0
1645061420000|2022-02-17 01:30:20|62.39|59.59|62.46|59.66|62.49|59.69|62.39|59.59|0
1645061430000|2022-02-17 01:30:30|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1645061440000|2022-02-17 01:30:40|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1645061450000|2022-02-17 01:30:50|62.52|59.72|62.46|59.66|62.52|59.72|62.46|59.66|0
1645061460000|2022-02-17 01:31:00|62.39|59.59|62.39|59.59|62.46|59.66|62.39|59.59|0
1645061480000|2022-02-17 01:31:20|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1645061490000|2022-02-17 01:31:30|62.2|59.4|62.36|59.56|62.36|59.56|62.2|59.4|0
1645061500000|2022-02-17 01:31:40|62.39|59.59|62.46|59.66|62.46|59.66|62.39|59.59|0
1645061510000|2022-02-17 01:31:50|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1645061520000|2022-02-17 01:32:00|62.36|59.56|62.17|59.37|62.36|59.56|62.17|59.37|0
1645061530000|2022-02-17 01:32:10|62.2|59.4|62.2|59.4|62.2|59.4|62.13|59.33|0
1645061540000|2022-02-17 01:32:20|62.26|59.46|62.26|59.46|62.26|59.46|62.2|59.4|0
1645061550000|2022-02-17 01:32:30|62.23|59.43|62.26|59.46|62.26|59.46|62.23|59.43|0
1645061560000|2022-02-17 01:32:40|62.33|59.53|62.33|59.53|62.33|59.53|62.29|59.49|0
1645061570000|2022-02-17 01:32:50|62.39|59.59|62.33|59.53|62.39|59.59|62.33|59.53|0
1645061580000|2022-02-17 01:33:00|62.26|59.46|62.29|59.49|62.33|59.53|62.26|59.46|0
1645061590000|2022-02-17 01:33:10|62.33|59.53|62.26|59.46|62.33|59.53|62.26|59.46|0
1645061600000|2022-02-17 01:33:20|62.2|59.4|62.2|59.4|62.2|59.4|62.13|59.33|0
1645061610000|2022-02-17 01:33:30|62.26|59.46|62.2|59.4|62.26|59.46|62.2|59.4|0
1645061620000|2022-02-17 01:33:40|62.26|59.46|62.26|59.46|62.26|59.46|62.2|59.4|0
1645061630000|2022-02-17 01:33:50|62.2|59.4|62.26|59.46|62.26|59.46|62.2|59.4|0
1645061640000|2022-02-17 01:34:00|62.29|59.49|62.26|59.46|62.33|59.53|62.26|59.46|0
1645061650000|2022-02-17 01:34:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1645061670000|2022-02-17 01:34:30|62.39|59.59|62.39|59.59|62.39|59.59|62.33|59.53|0
1645061690000|2022-02-17 01:34:50|62.33|59.53|62.29|59.49|62.33|59.53|62.29|59.49|0
1645061700000|2022-02-17 01:35:00|62.26|59.46|62.2|59.4|62.26|59.46|62.2|59.4|0
1645061710000|2022-02-17 01:35:10|62.26|59.46|62.23|59.43|62.26|59.46|62.23|59.43|0
1645061720000|2022-02-17 01:35:20|62.2|59.4|62.2|59.4|62.2|59.4|62.13|59.33|0
1645061730000|2022-02-17 01:35:30|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1645061740000|2022-02-17 01:35:40|62.16|59.36|62.13|59.33|62.16|59.36|62.13|59.33|0
1645061750000|2022-02-17 01:35:50|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1645061770000|2022-02-17 01:36:10|62.16|59.36|62.2|59.4|62.2|59.4|62.16|59.36|0
1645061780000|2022-02-17 01:36:20|62.16|59.36|62.13|59.33|62.16|59.36|62.13|59.33|0
1645061790000|2022-02-17 01:36:30|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1645061800000|2022-02-17 01:36:40|62.2|59.4|62.26|59.46|62.26|59.46|62.2|59.4|0
1645061810000|2022-02-17 01:36:50|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1645061820000|2022-02-17 01:37:00|62.26|59.46|62.2|59.4|62.26|59.46|62.2|59.4|0
1645061830000|2022-02-17 01:37:10|62.13|59.33|62.2|59.4|62.2|59.4|62.13|59.33|0
1645061840000|2022-02-17 01:37:20|62.23|59.43|62.26|59.46|62.26|59.46|62.2|59.4|0
1645061850000|2022-02-17 01:37:30|62.2|59.4|62.26|59.46|62.26|59.46|62.2|59.4|0
1645061860000|2022-02-17 01:37:40|62.33|59.53|62.29|59.49|62.33|59.53|62.29|59.49|0
1645061870000|2022-02-17 01:37:50|62.26|59.46|62.29|59.49|62.33|59.53|62.26|59.46|0
1645061880000|2022-02-17 01:38:00|62.26|59.46|62.26|59.46|62.29|59.49|62.26|59.46|0
1645061890000|2022-02-17 01:38:10|62.2|59.4|62.2|59.4|62.23|59.43|62.2|59.4|0
1645061900000|2022-02-17 01:38:20|62.23|59.43|62.26|59.46|62.26|59.46|62.23|59.43|0
1645061910000|2022-02-17 01:38:30|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1645061920000|2022-02-17 01:38:40|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1645061930000|2022-02-17 01:38:50|62.23|59.43|62.26|59.46|62.26|59.46|62.23|59.43|0
1645061940000|2022-02-17 01:39:00|62.2|59.4|62.26|59.46|62.26|59.46|62.2|59.4|0
1645061950000|2022-02-17 01:39:10|62.2|59.4|62.23|59.43|62.23|59.43|62.2|59.4|0
1645061960000|2022-02-17 01:39:20|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1645061970000|2022-02-17 01:39:30|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1645061980000|2022-02-17 01:39:40|62.29|59.49|62.39|59.59|62.39|59.59|62.29|59.49|0
1645061990000|2022-02-17 01:39:50|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1645062000000|2022-02-17 01:40:00|62.39|59.59|62.33|59.53|62.39|59.59|62.33|59.53|0
1645062010000|2022-02-17 01:40:10|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1645062020000|2022-02-17 01:40:20|62.33|59.53|62.45|59.65|62.45|59.65|62.33|59.53|0
1645062030000|2022-02-17 01:40:30|62.42|59.62|62.33|59.53|62.42|59.62|62.33|59.53|0
1645062050000|2022-02-17 01:40:50|62.36|59.56|62.33|59.53|62.36|59.56|62.33|59.53|0
1645062060000|2022-02-17 01:41:00|62.39|59.59|62.33|59.53|62.39|59.59|62.33|59.53|0
1645062080000|2022-02-17 01:41:20|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1645062100000|2022-02-17 01:41:40|62.42|59.62|62.39|59.59|62.45|59.65|62.39|59.59|0
1645062130000|2022-02-17 01:42:10|62.45|59.65|62.39|59.59|62.45|59.65|62.39|59.59|0
1645062140000|2022-02-17 01:42:20|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1645062150000|2022-02-17 01:42:30|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1645062160000|2022-02-17 01:42:40|62.32|59.52|62.29|59.49|62.32|59.52|62.29|59.49|0
1645062170000|2022-02-17 01:42:50|62.32|59.52|62.29|59.49|62.32|59.52|62.29|59.49|0
1645062180000|2022-02-17 01:43:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1645062190000|2022-02-17 01:43:10|62.32|59.52|62.26|59.46|62.32|59.52|62.26|59.46|0
1645062210000|2022-02-17 01:43:30|62.23|59.43|62.26|59.46|62.26|59.46|62.23|59.43|0
1645062220000|2022-02-17 01:43:40|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1645062230000|2022-02-17 01:43:50|62.26|59.46|62.32|59.52|62.32|59.52|62.26|59.46|0
1645062240000|2022-02-17 01:44:00|62.29|59.49|62.32|59.52|62.32|59.52|62.26|59.46|0
1645062250000|2022-02-17 01:44:10|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1645062270000|2022-02-17 01:44:30|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1645062280000|2022-02-17 01:44:40|62.26|59.46|62.23|59.43|62.26|59.46|62.23|59.43|0
1645062290000|2022-02-17 01:44:50|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1645062300000|2022-02-17 01:45:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1645062320000|2022-02-17 01:45:20|62.19|59.39|62.19|59.39|62.23|59.43|62.19|59.39|0
1645062330000|2022-02-17 01:45:30|62.23|59.43|62.19|59.39|62.23|59.43|62.19|59.39|0
1645062340000|2022-02-17 01:45:40|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1645062350000|2022-02-17 01:45:50|62|59.2|61.87|59.07|62|59.2|61.87|59.07|0
1645062360000|2022-02-17 01:46:00|61.81|59.01|61.77|58.97|61.81|59.01|61.77|58.97|0
1645062370000|2022-02-17 01:46:10|61.74|58.94|61.74|58.94|61.81|59.01|61.74|58.94|0
1645062380000|2022-02-17 01:46:20|61.68|58.88|61.71|58.91|61.74|58.94|61.68|58.88|0
1645062390000|2022-02-17 01:46:30|61.68|58.88|61.55|58.75|61.68|58.88|61.55|58.75|0
1645062400000|2022-02-17 01:46:40|61.61|58.81|61.55|58.75|61.61|58.81|61.55|58.75|0
1645062410000|2022-02-17 01:46:50|61.61|58.81|61.68|58.88|61.68|58.88|61.61|58.81|0
1645062420000|2022-02-17 01:47:00|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1645062430000|2022-02-17 01:47:10|61.77|58.97|61.81|59.01|61.81|59.01|61.77|58.97|0
1645062440000|2022-02-17 01:47:20|61.87|59.07|61.94|59.14|61.94|59.14|61.87|59.07|0
1645062480000|2022-02-17 01:48:00|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1645062490000|2022-02-17 01:48:10|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1645062500000|2022-02-17 01:48:20|61.81|59.01|61.74|58.94|61.81|59.01|61.71|58.91|0
1645062510000|2022-02-17 01:48:30|61.81|59.01|61.87|59.07|61.87|59.07|61.81|59.01|0
1645062520000|2022-02-17 01:48:40|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1645062530000|2022-02-17 01:48:50|62|59.2|62.06|59.26|62.06|59.26|62|59.2|0
1645062540000|2022-02-17 01:49:00|62.16|59.36|62.19|59.39|62.19|59.39|62.13|59.33|0
1645062550000|2022-02-17 01:49:10|62.32|59.52|62.19|59.39|62.32|59.52|62.19|59.39|0
1645062560000|2022-02-17 01:49:20|62.13|59.33|62.26|59.46|62.26|59.46|62.13|59.33|0
1645062570000|2022-02-17 01:49:30|62.19|59.39|62.19|59.39|62.19|59.39|62.16|59.36|0
1645062580000|2022-02-17 01:49:40|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1645062590000|2022-02-17 01:49:50|62.06|59.26|61.87|59.07|62.06|59.26|61.84|59.04|0
1645062600000|2022-02-17 01:50:00|61.9|59.1|61.81|59.01|61.93|59.13|61.81|59.01|0
1645062610000|2022-02-17 01:50:10|61.84|59.04|61.87|59.07|61.87|59.07|61.81|59.01|0
1645062630000|2022-02-17 01:50:30|61.81|59.01|61.77|58.97|61.81|59.01|61.77|58.97|0
1645062640000|2022-02-17 01:50:40|61.81|59.01|61.74|58.94|61.81|59.01|61.68|58.88|0
1645062650000|2022-02-17 01:50:50|61.81|59.01|61.68|58.88|61.81|59.01|61.68|58.88|0
1645062660000|2022-02-17 01:51:00|61.71|58.91|61.81|59.01|61.81|59.01|61.68|58.88|0
1645062670000|2022-02-17 01:51:10|61.84|59.04|61.74|58.94|61.84|59.04|61.74|58.94|0
1645062680000|2022-02-17 01:51:20|61.81|59.01|61.77|58.97|61.81|59.01|61.77|58.97|0
1645062690000|2022-02-17 01:51:30|61.81|59.01|61.84|59.04|61.87|59.07|61.81|59.01|0
1645062700000|2022-02-17 01:51:40|61.9|59.1|61.84|59.04|61.9|59.1|61.84|59.04|0
1645062710000|2022-02-17 01:51:50|61.87|59.07|61.87|59.07|61.87|59.07|61.81|59.01|0
1645062720000|2022-02-17 01:52:00|61.8|59|61.74|58.94|61.8|59|61.74|58.94|0
1645062730000|2022-02-17 01:52:10|61.77|58.97|61.61|58.81|61.77|58.97|61.61|58.81|0
1645062740000|2022-02-17 01:52:20|61.55|58.75|61.45|58.65|61.55|58.75|61.45|58.65|0
1645062750000|2022-02-17 01:52:30|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1645062760000|2022-02-17 01:52:40|61.51|58.71|61.61|58.81|61.61|58.81|61.48|58.68|0
1645062770000|2022-02-17 01:52:50|61.68|58.88|61.68|58.88|61.68|58.88|61.68|58.88|0
1645062780000|2022-02-17 01:53:00|61.71|58.91|61.74|58.94|61.74|58.94|61.71|58.91|0
1645062790000|2022-02-17 01:53:10|61.8|59|61.8|59|61.8|59|61.8|59|0
1645062800000|2022-02-17 01:53:20|61.87|59.07|61.87|59.07|61.87|59.07|61.8|59|0
1645062810000|2022-02-17 01:53:30|61.8|59|61.8|59|61.87|59.07|61.8|59|0
1645062820000|2022-02-17 01:53:40|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1645062830000|2022-02-17 01:53:50|61.71|58.91|61.74|58.94|61.74|58.94|61.71|58.91|0
1645062840000|2022-02-17 01:54:00|61.71|58.91|61.68|58.88|61.74|58.94|61.68|58.88|0
1645062850000|2022-02-17 01:54:10|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1645062860000|2022-02-17 01:54:20|61.77|58.97|61.8|59|61.8|59|61.77|58.97|0
1645062880000|2022-02-17 01:54:40|61.87|59.07|61.9|59.1|61.9|59.1|61.8|59|0
1645062890000|2022-02-17 01:54:50|61.93|59.13|61.93|59.13|61.96|59.16|61.93|59.13|0
1645062910000|2022-02-17 01:55:10|62|59.2|61.93|59.13|62|59.2|61.93|59.13|0
1645062920000|2022-02-17 01:55:20|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1645062930000|2022-02-17 01:55:30|62|59.2|62|59.2|62.03|59.23|62|59.2|0
1645062940000|2022-02-17 01:55:40|62.03|59.23|62|59.2|62.03|59.23|62|59.2|0
1645062950000|2022-02-17 01:55:50|61.93|59.13|62|59.2|62|59.2|61.93|59.13|0
1645062970000|2022-02-17 01:56:10|62.03|59.23|62|59.2|62.03|59.23|62|59.2|0
1645062980000|2022-02-17 01:56:20|61.9|59.1|61.87|59.07|61.9|59.1|61.87|59.07|0
1645062990000|2022-02-17 01:56:30|61.8|59|61.87|59.07|61.87|59.07|61.8|59|0
1645063010000|2022-02-17 01:56:50|61.93|59.13|61.93|59.13|62|59.2|61.93|59.13|0
1645063020000|2022-02-17 01:57:00|62|59.2|62|59.2|62|59.2|62|59.2|0
1645063030000|2022-02-17 01:57:10|62.06|59.26|61.96|59.16|62.06|59.26|61.96|59.16|0
1645063040000|2022-02-17 01:57:20|62|59.2|62.06|59.26|62.06|59.26|62|59.2|0
1645063050000|2022-02-17 01:57:30|62|59.2|61.93|59.13|62|59.2|61.93|59.13|0
1645063060000|2022-02-17 01:57:40|61.87|59.07|61.93|59.13|61.93|59.13|61.87|59.07|0
1645063070000|2022-02-17 01:57:50|61.96|59.16|61.93|59.13|61.96|59.16|61.93|59.13|0
1645063080000|2022-02-17 01:58:00|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1645063090000|2022-02-17 01:58:10|62.06|59.26|61.93|59.13|62.06|59.26|61.93|59.13|0
1645063100000|2022-02-17 01:58:20|61.96|59.16|61.93|59.13|61.96|59.16|61.93|59.13|0
1645063110000|2022-02-17 01:58:30|61.9|59.1|61.93|59.13|61.93|59.13|61.9|59.1|0
1645063120000|2022-02-17 01:58:40|61.9|59.1|61.9|59.1|61.93|59.13|61.9|59.1|0
1645063130000|2022-02-17 01:58:50|62|59.2|61.9|59.1|62|59.2|61.9|59.1|0
1645063140000|2022-02-17 01:59:00|61.87|59.07|61.9|59.1|61.93|59.13|61.87|59.07|0
1645063150000|2022-02-17 01:59:10|61.87|59.07|61.87|59.07|61.9|59.1|61.87|59.07|0
1645063160000|2022-02-17 01:59:20|61.9|59.1|61.87|59.07|61.93|59.13|61.87|59.07|0
1645063170000|2022-02-17 01:59:30|61.9|59.1|61.87|59.07|61.9|59.1|61.83|59.03|0
1645063180000|2022-02-17 01:59:40|61.9|59.1|61.9|59.1|61.9|59.1|61.87|59.07|0
1645063190000|2022-02-17 01:59:50|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1645063200000|2022-02-17 02:00:00|61.87|59.07|61.87|59.07|61.93|59.13|61.87|59.07|0
1645063210000|2022-02-17 02:00:10|61.9|59.1|61.9|59.1|61.9|59.1|61.87|59.07|0
1645063220000|2022-02-17 02:00:20|61.93|59.13|61.93|59.13|61.93|59.13|61.9|59.1|0
1645063230000|2022-02-17 02:00:30|61.99|59.19|62.06|59.26|62.06|59.26|61.99|59.19|0
1645063250000|2022-02-17 02:00:50|62.12|59.32|62.45|59.65|62.45|59.65|62.12|59.32|0
1645063260000|2022-02-17 02:01:00|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1645063270000|2022-02-17 02:01:10|62.35|59.55|62.38|59.58|62.38|59.58|62.32|59.52|0
1645063290000|2022-02-17 02:01:30|62.41|59.61|62.38|59.58|62.41|59.61|62.38|59.58|0
1645063310000|2022-02-17 02:01:50|62.45|59.65|62.45|59.65|62.45|59.65|62.41|59.61|0
1645063320000|2022-02-17 02:02:00|62.51|59.71|62.64|59.84|62.64|59.84|62.51|59.71|0
1645063330000|2022-02-17 02:02:10|62.58|59.78|62.58|59.78|62.61|59.81|62.58|59.78|0
1645063340000|2022-02-17 02:02:20|62.64|59.84|62.71|59.91|62.77|59.97|62.64|59.84|0
1645063350000|2022-02-17 02:02:30|62.64|59.84|62.58|59.78|62.64|59.84|62.58|59.78|0
1645063360000|2022-02-17 02:02:40|62.64|59.84|62.71|59.91|62.71|59.91|62.64|59.84|0
1645063370000|2022-02-17 02:02:50|62.67|59.87|62.64|59.84|62.67|59.87|62.64|59.84|0
1645063380000|2022-02-17 02:03:00|62.61|59.81|62.71|59.91|62.71|59.91|62.61|59.81|0
1645063390000|2022-02-17 02:03:10|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1645063400000|2022-02-17 02:03:20|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1645063410000|2022-02-17 02:03:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1645063430000|2022-02-17 02:03:50|62.77|59.97|62.77|59.97|62.77|59.97|62.71|59.91|0
1645063440000|2022-02-17 02:04:00|62.9|60.1|62.84|60.04|62.9|60.1|62.84|60.04|0
1645063470000|2022-02-17 02:04:30|62.77|59.97|62.71|59.91|62.77|59.97|62.71|59.91|0
1645063490000|2022-02-17 02:04:50|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1645063500000|2022-02-17 02:05:00|62.97|60.17|62.8|60|62.97|60.17|62.77|59.97|0
1645063510000|2022-02-17 02:05:10|62.77|59.97|62.64|59.84|62.77|59.97|62.64|59.84|0
1645063520000|2022-02-17 02:05:20|62.7|59.9|62.77|59.97|62.77|59.97|62.7|59.9|0
1645063530000|2022-02-17 02:05:30|62.83|60.03|62.77|59.97|62.83|60.03|62.77|59.97|0
1645063560000|2022-02-17 02:06:00|62.7|59.9|62.7|59.9|62.77|59.97|62.7|59.9|0
1645063570000|2022-02-17 02:06:10|62.77|59.97|62.7|59.9|62.77|59.97|62.7|59.9|0
1645063580000|2022-02-17 02:06:20|62.64|59.84|62.57|59.77|62.64|59.84|62.57|59.77|0
1645063590000|2022-02-17 02:06:30|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1645063600000|2022-02-17 02:06:40|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1645063610000|2022-02-17 02:06:50|62.64|59.84|62.7|59.9|62.7|59.9|62.64|59.84|0
1645063620000|2022-02-17 02:07:00|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1645063630000|2022-02-17 02:07:10|62.7|59.9|62.7|59.9|62.7|59.9|62.67|59.87|0
1645063640000|2022-02-17 02:07:20|62.64|59.84|62.57|59.77|62.64|59.84|62.57|59.77|0
1645063650000|2022-02-17 02:07:30|62.51|59.71|62.44|59.64|62.51|59.71|62.44|59.64|0
1645063660000|2022-02-17 02:07:40|62.51|59.71|62.44|59.64|62.51|59.71|62.44|59.64|0
1645063670000|2022-02-17 02:07:50|62.51|59.71|62.44|59.64|62.51|59.71|62.38|59.58|0
1645063680000|2022-02-17 02:08:00|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1645063690000|2022-02-17 02:08:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1645063700000|2022-02-17 02:08:20|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1645063710000|2022-02-17 02:08:30|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1645063720000|2022-02-17 02:08:40|62.57|59.77|62.57|59.77|62.57|59.77|62.54|59.74|0
1645063730000|2022-02-17 02:08:50|62.54|59.74|62.51|59.71|62.57|59.77|62.51|59.71|0
1645063740000|2022-02-17 02:09:00|62.54|59.74|62.51|59.71|62.54|59.74|62.51|59.71|0
1645063750000|2022-02-17 02:09:10|62.44|59.64|62.51|59.71|62.51|59.71|62.44|59.64|0
1645063770000|2022-02-17 02:09:30|62.54|59.74|62.51|59.71|62.54|59.74|62.51|59.71|0
1645063780000|2022-02-17 02:09:40|62.44|59.64|62.51|59.71|62.51|59.71|62.44|59.64|0
1645063790000|2022-02-17 02:09:50|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1645063800000|2022-02-17 02:10:00|62.51|59.71|62.57|59.77|62.57|59.77|62.51|59.71|0
1645063810000|2022-02-17 02:10:10|62.6|59.8|62.64|59.84|62.64|59.84|62.6|59.8|0
1645063820000|2022-02-17 02:10:20|62.67|59.87|62.67|59.87|62.67|59.87|62.64|59.84|0
1645063830000|2022-02-17 02:10:30|62.7|59.9|62.64|59.84|62.7|59.9|62.64|59.84|0
1645063840000|2022-02-17 02:10:40|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1645063850000|2022-02-17 02:10:50|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1645063860000|2022-02-17 02:11:00|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1645063870000|2022-02-17 02:11:10|62.67|59.87|62.7|59.9|62.7|59.9|62.67|59.87|0
1645063880000|2022-02-17 02:11:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1645063890000|2022-02-17 02:11:30|62.83|60.03|62.83|60.03|62.83|60.03|62.8|60|0
1645063900000|2022-02-17 02:11:40|62.86|60.06|62.9|60.1|62.9|60.1|62.86|60.06|0
1645063910000|2022-02-17 02:11:50|62.86|60.06|62.9|60.1|62.9|60.1|62.86|60.06|0
1645063930000|2022-02-17 02:12:10|62.96|60.16|62.96|60.16|63.03|60.23|62.96|60.16|0
1645063940000|2022-02-17 02:12:20|62.93|60.13|62.9|60.1|62.96|60.16|62.9|60.1|0
1645063950000|2022-02-17 02:12:30|62.93|60.13|62.96|60.16|62.96|60.16|62.93|60.13|0
1645063960000|2022-02-17 02:12:40|63.03|60.23|62.96|60.16|63.03|60.23|62.96|60.16|0
1645063970000|2022-02-17 02:12:50|62.93|60.13|62.96|60.16|62.96|60.16|62.93|60.13|0
1645063980000|2022-02-17 02:13:00|62.99|60.19|63.03|60.23|63.03|60.23|62.99|60.19|0
1645063990000|2022-02-17 02:13:10|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1645064000000|2022-02-17 02:13:20|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1645064010000|2022-02-17 02:13:30|63.12|60.32|63.09|60.29|63.12|60.32|63.06|60.26|0
1645064020000|2022-02-17 02:13:40|63.06|60.26|63.03|60.23|63.06|60.26|63.03|60.23|0
1645064040000|2022-02-17 02:14:00|62.99|60.19|62.96|60.16|63.03|60.23|62.96|60.16|0
1645064080000|2022-02-17 02:14:40|62.93|60.13|62.96|60.16|62.96|60.16|62.9|60.1|0
1645064100000|2022-02-17 02:15:00|63.03|60.23|62.99|60.19|63.03|60.23|62.99|60.19|0
1645064110000|2022-02-17 02:15:10|63.03|60.23|63.16|60.36|63.16|60.36|63.03|60.23|0
1645064120000|2022-02-17 02:15:20|63.09|60.29|63.16|60.36|63.16|60.36|63.09|60.29|0
1645064130000|2022-02-17 02:15:30|63.19|60.39|63.16|60.36|63.19|60.39|63.16|60.36|0
1645064150000|2022-02-17 02:15:50|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1645064160000|2022-02-17 02:16:00|63.03|60.23|63.09|60.29|63.09|60.29|63.03|60.23|0
1645064170000|2022-02-17 02:16:10|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645064180000|2022-02-17 02:16:20|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1645064190000|2022-02-17 02:16:30|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645064200000|2022-02-17 02:16:40|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064210000|2022-02-17 02:16:50|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1645064220000|2022-02-17 02:17:00|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064230000|2022-02-17 02:17:10|63.03|60.23|62.96|60.16|63.03|60.23|62.96|60.16|0
1645064240000|2022-02-17 02:17:20|63.03|60.23|62.96|60.16|63.03|60.23|62.96|60.16|0
1645064250000|2022-02-17 02:17:30|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645064260000|2022-02-17 02:17:40|62.96|60.16|63.03|60.23|63.03|60.23|62.96|60.16|0
1645064270000|2022-02-17 02:17:50|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1645064290000|2022-02-17 02:18:10|63.16|60.36|62.96|60.16|63.16|60.36|62.96|60.16|0
1645064300000|2022-02-17 02:18:20|62.9|60.1|62.83|60.03|62.93|60.13|62.83|60.03|0
1645064310000|2022-02-17 02:18:30|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1645064330000|2022-02-17 02:18:50|62.89|60.09|63.03|60.23|63.03|60.23|62.89|60.09|0
1645064340000|2022-02-17 02:19:00|63.06|60.26|63.06|60.26|63.06|60.26|63.03|60.23|0
1645064350000|2022-02-17 02:19:10|63.03|60.23|63.06|60.26|63.06|60.26|63.03|60.23|0
1645064360000|2022-02-17 02:19:20|63.09|60.29|63.16|60.36|63.16|60.36|63.09|60.29|0
1645064370000|2022-02-17 02:19:30|63.09|60.29|63.12|60.32|63.12|60.32|63.09|60.29|0
1645064380000|2022-02-17 02:19:40|63.09|60.29|63.09|60.29|63.16|60.36|63.09|60.29|0
1645064390000|2022-02-17 02:19:50|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1645064400000|2022-02-17 02:20:00|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1645064410000|2022-02-17 02:20:10|63.06|60.26|63.02|60.22|63.06|60.26|63.02|60.22|0
1645064420000|2022-02-17 02:20:20|63.09|60.29|63.06|60.26|63.09|60.29|63.02|60.22|0
1645064430000|2022-02-17 02:20:30|63.02|60.22|62.89|60.09|63.02|60.22|62.89|60.09|0
1645064440000|2022-02-17 02:20:40|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064460000|2022-02-17 02:21:00|62.93|60.13|62.96|60.16|62.96|60.16|62.93|60.13|0
1645064480000|2022-02-17 02:21:20|62.89|60.09|62.83|60.03|62.89|60.09|62.83|60.03|0
1645064490000|2022-02-17 02:21:30|62.89|60.09|62.86|60.06|62.89|60.09|62.83|60.03|0
1645064500000|2022-02-17 02:21:40|62.83|60.03|62.76|59.96|62.83|60.03|62.76|59.96|0
1645064510000|2022-02-17 02:21:50|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1645064520000|2022-02-17 02:22:00|62.89|60.09|62.83|60.03|62.89|60.09|62.83|60.03|0
1645064530000|2022-02-17 02:22:10|62.79|59.99|62.83|60.03|62.83|60.03|62.76|59.96|0
1645064540000|2022-02-17 02:22:20|62.76|59.96|62.83|60.03|62.83|60.03|62.76|59.96|0
1645064550000|2022-02-17 02:22:30|62.79|59.99|62.83|60.03|62.83|60.03|62.76|59.96|0
1645064560000|2022-02-17 02:22:40|62.86|60.06|62.83|60.03|62.86|60.06|62.83|60.03|0
1645064570000|2022-02-17 02:22:50|62.89|60.09|62.89|60.09|62.89|60.09|62.83|60.03|0
1645064580000|2022-02-17 02:23:00|62.86|60.06|62.89|60.09|62.89|60.09|62.86|60.06|0
1645064590000|2022-02-17 02:23:10|62.86|60.06|62.83|60.03|62.86|60.06|62.83|60.03|0
1645064610000|2022-02-17 02:23:30|62.76|59.96|62.89|60.09|62.89|60.09|62.76|59.96|0
1645064620000|2022-02-17 02:23:40|62.86|60.06|62.89|60.09|62.89|60.09|62.83|60.03|0
1645064640000|2022-02-17 02:24:00|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064650000|2022-02-17 02:24:10|62.89|60.09|62.83|60.03|62.89|60.09|62.83|60.03|0
1645064660000|2022-02-17 02:24:20|62.79|59.99|62.83|60.03|62.83|60.03|62.79|59.99|0
1645064680000|2022-02-17 02:24:40|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1645064700000|2022-02-17 02:25:00|62.83|60.03|62.96|60.16|62.96|60.16|62.83|60.03|0
1645064710000|2022-02-17 02:25:10|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1645064720000|2022-02-17 02:25:20|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064730000|2022-02-17 02:25:30|63.02|60.22|62.96|60.16|63.02|60.22|62.92|60.12|0
1645064740000|2022-02-17 02:25:40|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1645064750000|2022-02-17 02:25:50|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1645064760000|2022-02-17 02:26:00|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064790000|2022-02-17 02:26:30|63.02|60.22|62.96|60.16|63.02|60.22|62.96|60.16|0
1645064830000|2022-02-17 02:27:10|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1645064840000|2022-02-17 02:27:20|62.96|60.16|63.02|60.22|63.02|60.22|62.96|60.16|0
1645064860000|2022-02-17 02:27:40|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064880000|2022-02-17 02:28:00|62.92|60.12|62.89|60.09|62.92|60.12|62.89|60.09|0
1645064920000|2022-02-17 02:28:40|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064960000|2022-02-17 02:29:20|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1645064970000|2022-02-17 02:29:30|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645064990000|2022-02-17 02:29:50|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1645065000000|2022-02-17 02:30:00|62.92|60.12|62.96|60.16|62.96|60.16|62.89|60.09|0
1645065010000|2022-02-17 02:30:10|62.89|60.09|62.89|60.09|62.89|60.09|62.83|60.03|0
1645065020000|2022-02-17 02:30:20|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1645065030000|2022-02-17 02:30:30|62.86|60.06|62.83|60.03|62.86|60.06|62.83|60.03|0
1645065040000|2022-02-17 02:30:40|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1645065060000|2022-02-17 02:31:00|62.96|60.16|62.83|60.03|62.96|60.16|62.83|60.03|0
1645065070000|2022-02-17 02:31:10|62.89|60.09|62.83|60.03|62.89|60.09|62.83|60.03|0
1645065080000|2022-02-17 02:31:20|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1645065090000|2022-02-17 02:31:30|62.69|59.89|62.69|59.89|62.69|59.89|62.63|59.83|0
1645065100000|2022-02-17 02:31:40|62.63|59.83|62.69|59.89|62.69|59.89|62.63|59.83|0
1645065120000|2022-02-17 02:32:00|62.63|59.83|62.73|59.93|62.73|59.93|62.63|59.83|0
1645065130000|2022-02-17 02:32:10|62.69|59.89|62.63|59.83|62.69|59.89|62.63|59.83|0
1645065140000|2022-02-17 02:32:20|62.69|59.89|62.69|59.89|62.69|59.89|62.66|59.86|0
1645065160000|2022-02-17 02:32:40|62.66|59.86|62.69|59.89|62.69|59.89|62.66|59.86|0
1645065180000|2022-02-17 02:33:00|62.63|59.83|62.69|59.89|62.69|59.89|62.63|59.83|0
1645065190000|2022-02-17 02:33:10|62.76|59.96|62.73|59.93|62.76|59.96|62.73|59.93|0
1645065200000|2022-02-17 02:33:20|62.69|59.89|62.73|59.93|62.76|59.96|62.69|59.89|0
1645065210000|2022-02-17 02:33:30|62.69|59.89|62.76|59.96|62.76|59.96|62.69|59.89|0
1645065220000|2022-02-17 02:33:40|62.69|59.89|62.63|59.83|62.69|59.89|62.63|59.83|0
1645065230000|2022-02-17 02:33:50|62.66|59.86|62.63|59.83|62.66|59.86|62.63|59.83|0
1645065250000|2022-02-17 02:34:10|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1645065260000|2022-02-17 02:34:20|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1645065270000|2022-02-17 02:34:30|62.69|59.89|62.76|59.96|62.76|59.96|62.69|59.89|0
1645065290000|2022-02-17 02:34:50|62.79|59.99|62.76|59.96|62.79|59.99|62.76|59.96|0
1645065310000|2022-02-17 02:35:10|62.79|59.99|62.82|60.02|62.82|60.02|62.79|59.99|0
1645065320000|2022-02-17 02:35:20|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1645065330000|2022-02-17 02:35:30|62.89|60.09|62.85|60.05|62.89|60.09|62.85|60.05|0
1645065340000|2022-02-17 02:35:40|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1645065350000|2022-02-17 02:35:50|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1645065360000|2022-02-17 02:36:00|62.82|60.02|62.89|60.09|62.89|60.09|62.82|60.02|0
1645065370000|2022-02-17 02:36:10|62.82|60.02|62.89|60.09|62.95|60.15|62.82|60.02|0
1645065380000|2022-02-17 02:36:20|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1645065400000|2022-02-17 02:36:40|62.92|60.12|62.95|60.15|62.95|60.15|62.92|60.12|0
1645065410000|2022-02-17 02:36:50|62.92|60.12|62.89|60.09|62.92|60.12|62.89|60.09|0
1645065420000|2022-02-17 02:37:00|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1645065430000|2022-02-17 02:37:10|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1645065440000|2022-02-17 02:37:20|62.95|60.15|63.02|60.22|63.02|60.22|62.95|60.15|0
1645065450000|2022-02-17 02:37:30|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1645065460000|2022-02-17 02:37:40|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1645065510000|2022-02-17 02:38:30|62.82|60.02|62.89|60.09|62.89|60.09|62.82|60.02|0
1645065520000|2022-02-17 02:38:40|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1645065530000|2022-02-17 02:38:50|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1645065540000|2022-02-17 02:39:00|62.85|60.05|62.89|60.09|62.89|60.09|62.82|60.02|0
1645065550000|2022-02-17 02:39:10|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1645065570000|2022-02-17 02:39:30|62.76|59.96|62.69|59.89|62.76|59.96|62.69|59.89|0
1645065580000|2022-02-17 02:39:40|62.76|59.96|62.82|60.02|62.82|60.02|62.76|59.96|0
1645065590000|2022-02-17 02:39:50|62.76|59.96|62.85|60.05|62.85|60.05|62.76|59.96|0
1645065600000|2022-02-17 02:40:00|62.89|60.09|62.85|60.05|62.89|60.09|62.85|60.05|0
1645065610000|2022-02-17 02:40:10|62.89|60.09|62.85|60.05|62.89|60.09|62.85|60.05|0
1645065620000|2022-02-17 02:40:20|62.89|60.09|63.08|60.28|63.08|60.28|62.89|60.09|0
1645065680000|2022-02-17 02:41:20|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1645065690000|2022-02-17 02:41:30|63.08|60.28|63.15|60.35|63.15|60.35|63.08|60.28|0
1645065700000|2022-02-17 02:41:40|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1645065710000|2022-02-17 02:41:50|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1645065720000|2022-02-17 02:42:00|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1645065730000|2022-02-17 02:42:10|63.15|60.35|63.15|60.35|63.15|60.35|63.08|60.28|0
1645065740000|2022-02-17 02:42:20|63.08|60.28|62.95|60.15|63.08|60.28|62.95|60.15|0
1645065750000|2022-02-17 02:42:30|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1645065800000|2022-02-17 02:43:20|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1645065810000|2022-02-17 02:43:30|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1645065850000|2022-02-17 02:44:10|63.02|60.22|62.95|60.15|63.02|60.22|62.95|60.15|0
1645065860000|2022-02-17 02:44:20|62.92|60.12|62.89|60.09|62.92|60.12|62.89|60.09|0
1645065870000|2022-02-17 02:44:30|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1645065880000|2022-02-17 02:44:40|62.95|60.15|62.89|60.09|62.95|60.15|62.89|60.09|0
1645065890000|2022-02-17 02:44:50|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1645065900000|2022-02-17 02:45:00|62.79|59.99|62.82|60.02|62.82|60.02|62.79|59.99|0
1645065910000|2022-02-17 02:45:10|62.95|60.15|62.88|60.08|62.95|60.15|62.88|60.08|0
1645065920000|2022-02-17 02:45:20|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1645065930000|2022-02-17 02:45:30|62.88|60.08|62.88|60.08|62.95|60.15|62.88|60.08|0
1645065940000|2022-02-17 02:45:40|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1645065950000|2022-02-17 02:45:50|62.95|60.15|62.92|60.12|62.95|60.15|62.92|60.12|0
1645065960000|2022-02-17 02:46:00|62.95|60.15|62.88|60.08|62.95|60.15|62.88|60.08|0
1645065970000|2022-02-17 02:46:10|62.95|60.15|62.95|60.15|62.95|60.15|62.88|60.08|0
1645065980000|2022-02-17 02:46:20|62.88|60.08|62.95|60.15|62.95|60.15|62.88|60.08|0
1645065990000|2022-02-17 02:46:30|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1645066000000|2022-02-17 02:46:40|62.95|60.15|62.88|60.08|62.95|60.15|62.88|60.08|0
1645066010000|2022-02-17 02:46:50|62.92|60.12|62.95|60.15|62.95|60.15|62.92|60.12|0
1645066030000|2022-02-17 02:47:10|62.92|60.12|62.82|60.02|62.92|60.12|62.82|60.02|0
1645066040000|2022-02-17 02:47:20|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1645066080000|2022-02-17 02:48:00|62.69|59.89|62.69|59.89|62.72|59.92|62.69|59.89|0
1645066090000|2022-02-17 02:48:10|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1645066100000|2022-02-17 02:48:20|62.65|59.85|62.69|59.89|62.69|59.89|62.62|59.82|0
1645066110000|2022-02-17 02:48:30|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1645066120000|2022-02-17 02:48:40|62.65|59.85|62.62|59.82|62.65|59.85|62.62|59.82|0
1645066130000|2022-02-17 02:48:50|62.69|59.89|62.75|59.95|62.75|59.95|62.69|59.89|0
1645066140000|2022-02-17 02:49:00|62.69|59.89|62.62|59.82|62.69|59.89|62.62|59.82|0
1645066150000|2022-02-17 02:49:10|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1645066190000|2022-02-17 02:49:50|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1645066200000|2022-02-17 02:50:00|62.72|59.92|62.69|59.89|62.75|59.95|62.69|59.89|0
1645066210000|2022-02-17 02:50:10|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1645066240000|2022-02-17 02:50:40|62.72|59.92|62.75|59.95|62.75|59.95|62.72|59.92|0
1645066260000|2022-02-17 02:51:00|62.82|60.02|62.85|60.05|62.85|60.05|62.82|60.02|0
1645066270000|2022-02-17 02:51:10|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1645066300000|2022-02-17 02:51:40|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1645066310000|2022-02-17 02:51:50|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1645066320000|2022-02-17 02:52:00|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1645066330000|2022-02-17 02:52:10|62.91|60.11|62.95|60.15|62.95|60.15|62.91|60.11|0
1645066340000|2022-02-17 02:52:20|62.91|60.11|62.82|60.02|62.91|60.11|62.82|60.02|0
1645066350000|2022-02-17 02:52:30|62.88|60.08|62.85|60.05|62.88|60.08|62.82|60.02|0
1645066360000|2022-02-17 02:52:40|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1645066380000|2022-02-17 02:53:00|62.85|60.05|62.88|60.08|62.88|60.08|62.85|60.05|0
1645066400000|2022-02-17 02:53:20|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1645066410000|2022-02-17 02:53:30|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1645066420000|2022-02-17 02:53:40|62.95|60.15|62.88|60.08|62.95|60.15|62.88|60.08|0
1645066430000|2022-02-17 02:53:50|62.91|60.11|62.95|60.15|62.95|60.15|62.91|60.11|0
1645066440000|2022-02-17 02:54:00|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645066450000|2022-02-17 02:54:10|63.08|60.28|63.01|60.21|63.08|60.28|63.01|60.21|0
1645066460000|2022-02-17 02:54:20|63.04|60.24|63.01|60.21|63.04|60.24|63.01|60.21|0
1645066470000|2022-02-17 02:54:30|63.04|60.24|63.08|60.28|63.08|60.28|63.04|60.24|0
1645066490000|2022-02-17 02:54:50|63.04|60.24|63.01|60.21|63.04|60.24|63.01|60.21|0
1645066510000|2022-02-17 02:55:10|63.04|60.24|63.14|60.34|63.14|60.34|63.04|60.24|0
1645066520000|2022-02-17 02:55:20|63.11|60.31|63.14|60.34|63.14|60.34|63.11|60.31|0
1645066530000|2022-02-17 02:55:30|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1645066540000|2022-02-17 02:55:40|63.04|60.24|63.08|60.28|63.08|60.28|63.04|60.24|0
1645066620000|2022-02-17 02:57:00|63.01|60.21|63.08|60.28|63.08|60.28|63.01|60.21|0
1645066630000|2022-02-17 02:57:10|63.04|60.24|63.01|60.21|63.04|60.24|63.01|60.21|0
1645066640000|2022-02-17 02:57:20|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1645066670000|2022-02-17 02:57:50|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645066680000|2022-02-17 02:58:00|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1645066710000|2022-02-17 02:58:30|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645066720000|2022-02-17 02:58:40|63.04|60.24|63.08|60.28|63.08|60.28|63.04|60.24|0
1645066730000|2022-02-17 02:58:50|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1645066760000|2022-02-17 02:59:20|63.17|60.37|63.14|60.34|63.21|60.41|63.14|60.34|0
1645066770000|2022-02-17 02:59:30|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1645066780000|2022-02-17 02:59:40|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645066790000|2022-02-17 02:59:50|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1645066800000|2022-02-17 03:00:00|63.21|60.41|63.14|60.34|63.21|60.41|63.14|60.34|0
1645066840000|2022-02-17 03:00:40|63.17|60.37|63.14|60.34|63.17|60.37|63.14|60.34|0
1645066850000|2022-02-17 03:00:50|63.11|60.31|63.14|60.34|63.14|60.34|63.11|60.31|0
1645066860000|2022-02-17 03:01:00|63.21|60.41|63.14|60.34|63.21|60.41|63.14|60.34|0
1645066920000|2022-02-17 03:02:00|63.11|60.31|63.14|60.34|63.14|60.34|63.11|60.31|0
1645066930000|2022-02-17 03:02:10|63.11|60.31|63.07|60.27|63.11|60.31|63.07|60.27|0
1645066960000|2022-02-17 03:02:40|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645066970000|2022-02-17 03:02:50|62.97|60.17|63.04|60.24|63.04|60.24|62.97|60.17|0
1645066980000|2022-02-17 03:03:00|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645066990000|2022-02-17 03:03:10|62.94|60.14|62.94|60.14|62.94|60.14|62.94|60.14|0
1645067000000|2022-02-17 03:03:20|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1645067010000|2022-02-17 03:03:30|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645067020000|2022-02-17 03:03:40|63.04|60.24|63.01|60.21|63.04|60.24|63.01|60.21|0
1645067030000|2022-02-17 03:03:50|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645067040000|2022-02-17 03:04:00|63.01|60.21|62.94|60.14|63.01|60.21|62.94|60.14|0
1645067080000|2022-02-17 03:04:40|62.97|60.17|63.01|60.21|63.01|60.21|62.94|60.14|0
1645067090000|2022-02-17 03:04:50|63.04|60.24|63.01|60.21|63.07|60.27|63.01|60.21|0
1645067120000|2022-02-17 03:05:20|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645067130000|2022-02-17 03:05:30|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1645067140000|2022-02-17 03:05:40|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1645067150000|2022-02-17 03:05:50|63.07|60.27|63.14|60.34|63.14|60.34|63.07|60.27|0
1645067160000|2022-02-17 03:06:00|63.1|60.3|63.14|60.34|63.14|60.34|63.1|60.3|0
1645067170000|2022-02-17 03:06:10|63.07|60.27|63.07|60.27|63.1|60.3|63.07|60.27|0
1645067180000|2022-02-17 03:06:20|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645067200000|2022-02-17 03:06:40|62.94|60.14|63.01|60.21|63.01|60.21|62.94|60.14|0
1645067220000|2022-02-17 03:07:00|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1645067230000|2022-02-17 03:07:10|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1645067250000|2022-02-17 03:07:30|62.94|60.14|63.01|60.21|63.01|60.21|62.94|60.14|0
1645067270000|2022-02-17 03:07:50|63.07|60.27|63.07|60.27|63.07|60.27|63.01|60.21|0
1645067300000|2022-02-17 03:08:20|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1645067310000|2022-02-17 03:08:30|63.17|60.37|63.14|60.34|63.17|60.37|63.14|60.34|0
1645067340000|2022-02-17 03:09:00|63.17|60.37|63.14|60.34|63.17|60.37|63.14|60.34|0
1645067350000|2022-02-17 03:09:10|63.1|60.3|63.07|60.27|63.1|60.3|63.07|60.27|0
1645067370000|2022-02-17 03:09:30|63.14|60.34|63.14|60.34|63.2|60.4|63.14|60.34|0
1645067380000|2022-02-17 03:09:40|63.17|60.37|63.2|60.4|63.2|60.4|63.17|60.37|0
1645067410000|2022-02-17 03:10:10|63.23|60.43|63.2|60.4|63.23|60.43|63.2|60.4|0
1645067420000|2022-02-17 03:10:20|63.23|60.43|63.2|60.4|63.23|60.43|63.2|60.4|0
1645067430000|2022-02-17 03:10:30|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1645067440000|2022-02-17 03:10:40|63.23|60.43|63.27|60.47|63.27|60.47|63.23|60.43|0
1645067510000|2022-02-17 03:11:50|63.33|60.53|63.27|60.47|63.33|60.53|63.27|60.47|0
1645067520000|2022-02-17 03:12:00|63.2|60.4|63.27|60.47|63.27|60.47|63.2|60.4|0
1645067550000|2022-02-17 03:12:30|63.33|60.53|63.3|60.5|63.33|60.53|63.27|60.47|0
1645067560000|2022-02-17 03:12:40|63.27|60.47|63.33|60.53|63.33|60.53|63.27|60.47|0
1645067570000|2022-02-17 03:12:50|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1645067600000|2022-02-17 03:13:20|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645067610000|2022-02-17 03:13:30|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1645067620000|2022-02-17 03:13:40|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645067650000|2022-02-17 03:14:10|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1645067660000|2022-02-17 03:14:20|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645067670000|2022-02-17 03:14:30|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1645067700000|2022-02-17 03:15:00|63.23|60.43|63.27|60.47|63.27|60.47|63.23|60.43|0
1645067710000|2022-02-17 03:15:10|63.3|60.5|63.27|60.47|63.3|60.5|63.27|60.47|0
1645067730000|2022-02-17 03:15:30|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1645067740000|2022-02-17 03:15:40|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1645067750000|2022-02-17 03:15:50|63.23|60.43|63.26|60.46|63.26|60.46|63.23|60.43|0
1645067760000|2022-02-17 03:16:00|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1645067770000|2022-02-17 03:16:10|63.17|60.37|63.13|60.33|63.17|60.37|63.13|60.33|0
1645067790000|2022-02-17 03:16:30|63.17|60.37|63.2|60.4|63.2|60.4|63.17|60.37|0
1645067820000|2022-02-17 03:17:00|63.26|60.46|63.33|60.53|63.33|60.53|63.2|60.4|0
1645067830000|2022-02-17 03:17:10|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1645067840000|2022-02-17 03:17:20|63.3|60.5|63.26|60.46|63.3|60.5|63.26|60.46|0
1645067850000|2022-02-17 03:17:30|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1645067860000|2022-02-17 03:17:40|63.26|60.46|63.3|60.5|63.3|60.5|63.26|60.46|0
1645067870000|2022-02-17 03:17:50|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645067880000|2022-02-17 03:18:00|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1645067920000|2022-02-17 03:18:40|63.33|60.53|63.26|60.46|63.33|60.53|63.26|60.46|0
1645067930000|2022-02-17 03:18:50|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1645067940000|2022-02-17 03:19:00|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1645068070000|2022-02-17 03:21:10|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1645068080000|2022-02-17 03:21:20|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1645068110000|2022-02-17 03:21:50|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1645068120000|2022-02-17 03:22:00|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1645068170000|2022-02-17 03:22:50|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1645068200000|2022-02-17 03:23:20|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1645068240000|2022-02-17 03:24:00|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645068250000|2022-02-17 03:24:10|63|60.2|63|60.2|63|60.2|63|60.2|0
1645068270000|2022-02-17 03:24:30|62.94|60.14|62.97|60.17|62.97|60.17|62.94|60.14|0
1645068280000|2022-02-17 03:24:40|62.93|60.13|62.97|60.17|62.97|60.17|62.93|60.13|0
1645068290000|2022-02-17 03:24:50|62.93|60.13|63|60.2|63|60.2|62.93|60.13|0
1645068330000|2022-02-17 03:25:30|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1645068350000|2022-02-17 03:25:50|63.06|60.26|63.06|60.26|63.13|60.33|63.06|60.26|0
1645068380000|2022-02-17 03:26:20|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1645068390000|2022-02-17 03:26:30|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1645068400000|2022-02-17 03:26:40|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1645068410000|2022-02-17 03:26:50|63.13|60.33|63.1|60.3|63.13|60.33|63.1|60.3|0
1645068420000|2022-02-17 03:27:00|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645068430000|2022-02-17 03:27:10|63|60.2|63.06|60.26|63.06|60.26|63|60.2|0
1645068440000|2022-02-17 03:27:20|63|60.2|63|60.2|63|60.2|63|60.2|0
1645068450000|2022-02-17 03:27:30|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645068460000|2022-02-17 03:27:40|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645068470000|2022-02-17 03:27:50|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645068480000|2022-02-17 03:28:00|63|60.2|63.06|60.26|63.06|60.26|63|60.2|0
1645068510000|2022-02-17 03:28:30|63|60.2|63|60.2|63|60.2|63|60.2|0
1645068520000|2022-02-17 03:28:40|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645068530000|2022-02-17 03:28:50|63.03|60.23|63.06|60.26|63.06|60.26|63.03|60.23|0
1645068540000|2022-02-17 03:29:00|63|60.2|63|60.2|63|60.2|63|60.2|0
1645068550000|2022-02-17 03:29:10|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645068560000|2022-02-17 03:29:20|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645068570000|2022-02-17 03:29:30|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1645068600000|2022-02-17 03:30:00|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1645068610000|2022-02-17 03:30:10|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1645068630000|2022-02-17 03:30:30|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1645068640000|2022-02-17 03:30:40|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645068650000|2022-02-17 03:30:50|63|60.2|63|60.2|63|60.2|63|60.2|0
1645068660000|2022-02-17 03:31:00|63.03|60.23|63.06|60.26|63.06|60.26|63.03|60.23|0
1645068670000|2022-02-17 03:31:10|63|60.2|63.03|60.23|63.03|60.23|63|60.2|0
1645068680000|2022-02-17 03:31:20|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645068690000|2022-02-17 03:31:30|63.09|60.29|62.93|60.13|63.09|60.29|62.93|60.13|0
1645068710000|2022-02-17 03:31:50|63|60.2|63|60.2|63|60.2|63|60.2|0
1645068720000|2022-02-17 03:32:00|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1645068740000|2022-02-17 03:32:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1645068750000|2022-02-17 03:32:30|62.9|60.1|62.87|60.07|62.9|60.1|62.87|60.07|0
1645068760000|2022-02-17 03:32:40|62.9|60.1|62.93|60.13|62.93|60.13|62.9|60.1|0
1645068780000|2022-02-17 03:33:00|62.96|60.16|63|60.2|63|60.2|62.96|60.16|0
1645068800000|2022-02-17 03:33:20|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1645068830000|2022-02-17 03:33:50|62.9|60.1|62.87|60.07|62.9|60.1|62.87|60.07|0
1645068840000|2022-02-17 03:34:00|62.8|60|62.87|60.07|62.87|60.07|62.8|60|0
1645068850000|2022-02-17 03:34:10|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1645068860000|2022-02-17 03:34:20|62.8|60|62.8|60|62.8|60|62.8|60|0
1645068900000|2022-02-17 03:35:00|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1645068920000|2022-02-17 03:35:20|62.8|60|62.8|60|62.8|60|62.8|60|0
1645068930000|2022-02-17 03:35:30|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1645068940000|2022-02-17 03:35:40|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1645068950000|2022-02-17 03:35:50|62.87|60.07|62.83|60.03|62.87|60.07|62.83|60.03|0
1645068960000|2022-02-17 03:36:00|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1645068970000|2022-02-17 03:36:10|62.9|60.1|62.93|60.13|62.93|60.13|62.9|60.1|0
1645068990000|2022-02-17 03:36:30|62.87|60.07|62.93|60.13|62.93|60.13|62.87|60.07|0
1645069000000|2022-02-17 03:36:40|62.87|60.07|62.87|60.07|62.87|60.07|62.83|60.03|0
1645069010000|2022-02-17 03:36:50|62.83|60.03|62.8|60|62.83|60.03|62.8|60|0
1645069020000|2022-02-17 03:37:00|62.83|60.03|62.93|60.13|62.93|60.13|62.83|60.03|0
1645069030000|2022-02-17 03:37:10|62.87|60.07|62.93|60.13|62.93|60.13|62.87|60.07|0
1645069050000|2022-02-17 03:37:30|62.9|60.1|62.93|60.13|62.93|60.13|62.9|60.1|0
1645069080000|2022-02-17 03:38:00|63|60.2|63|60.2|63|60.2|63|60.2|0
1645069090000|2022-02-17 03:38:10|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1645069110000|2022-02-17 03:38:30|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1645069120000|2022-02-17 03:38:40|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1645069130000|2022-02-17 03:38:50|62.96|60.16|62.99|60.19|62.99|60.19|62.96|60.16|0
1645069140000|2022-02-17 03:39:00|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1645069150000|2022-02-17 03:39:10|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645069160000|2022-02-17 03:39:20|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1645069180000|2022-02-17 03:39:40|63.06|60.26|62.99|60.19|63.06|60.26|62.99|60.19|0
1645069200000|2022-02-17 03:40:00|63.06|60.26|63.03|60.23|63.06|60.26|63.03|60.23|0
1645069210000|2022-02-17 03:40:10|63.06|60.26|63.12|60.32|63.12|60.32|63.06|60.26|0
1645069220000|2022-02-17 03:40:20|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1645069230000|2022-02-17 03:40:30|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1645069250000|2022-02-17 03:40:50|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1645069260000|2022-02-17 03:41:00|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1645069270000|2022-02-17 03:41:10|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1645069300000|2022-02-17 03:41:40|63.19|60.39|63.12|60.32|63.19|60.39|63.12|60.32|0
1645069340000|2022-02-17 03:42:20|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645069360000|2022-02-17 03:42:40|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1645069370000|2022-02-17 03:42:50|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1645069380000|2022-02-17 03:43:00|63.12|60.32|63.19|60.39|63.19|60.39|63.12|60.32|0
1645069440000|2022-02-17 03:44:00|63.15|60.35|63.19|60.39|63.19|60.39|63.15|60.35|0
1645069480000|2022-02-17 03:44:40|63.12|60.32|63.06|60.26|63.12|60.32|63.06|60.26|0
1645069490000|2022-02-17 03:44:50|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1645069500000|2022-02-17 03:45:00|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1645069520000|2022-02-17 03:45:20|62.99|60.19|63.06|60.26|63.06|60.26|62.99|60.19|0
1645069530000|2022-02-17 03:45:30|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1645069540000|2022-02-17 03:45:40|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1645069560000|2022-02-17 03:46:00|62.99|60.19|63.06|60.26|63.06|60.26|62.99|60.19|0
1645069570000|2022-02-17 03:46:10|62.99|60.19|62.93|60.13|62.99|60.19|62.93|60.13|0
1645069590000|2022-02-17 03:46:30|62.89|60.09|62.93|60.13|62.93|60.13|62.89|60.09|0
1645069600000|2022-02-17 03:46:40|62.96|60.16|62.96|60.16|62.96|60.16|62.93|60.13|0
1645069610000|2022-02-17 03:46:50|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1645069620000|2022-02-17 03:47:00|62.99|60.19|62.93|60.13|62.99|60.19|62.93|60.13|0
1645069650000|2022-02-17 03:47:30|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1645069670000|2022-02-17 03:47:50|62.93|60.13|62.86|60.06|62.93|60.13|62.86|60.06|0
1645069680000|2022-02-17 03:48:00|62.93|60.13|62.86|60.06|62.93|60.13|62.86|60.06|0
1645069690000|2022-02-17 03:48:10|62.89|60.09|62.86|60.06|62.89|60.09|62.86|60.06|0
1645069700000|2022-02-17 03:48:20|62.8|60|62.8|60|62.8|60|62.8|60|0
1645069720000|2022-02-17 03:48:40|62.76|59.96|62.8|60|62.8|60|62.76|59.96|0
1645069730000|2022-02-17 03:48:50|62.76|59.96|62.8|60|62.83|60.03|62.76|59.96|0
1645069740000|2022-02-17 03:49:00|62.83|60.03|62.8|60|62.83|60.03|62.8|60|0
1645069760000|2022-02-17 03:49:20|62.76|59.96|62.73|59.93|62.76|59.96|62.73|59.93|0
1645069770000|2022-02-17 03:49:30|62.67|59.87|62.6|59.8|62.67|59.87|62.6|59.8|0
1645069780000|2022-02-17 03:49:40|62.54|59.74|62.47|59.67|62.54|59.74|62.47|59.67|0
1645069790000|2022-02-17 03:49:50|62.41|59.61|62.34|59.54|62.44|59.64|62.34|59.54|0
1645069800000|2022-02-17 03:50:00|62.41|59.61|62.47|59.67|62.47|59.67|62.41|59.61|0
1645069810000|2022-02-17 03:50:10|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1645069820000|2022-02-17 03:50:20|62.47|59.67|62.44|59.64|62.47|59.67|62.44|59.64|0
1645069830000|2022-02-17 03:50:30|62.41|59.61|62.47|59.67|62.47|59.67|62.41|59.61|0
1645069840000|2022-02-17 03:50:40|62.53|59.73|62.47|59.67|62.53|59.73|62.47|59.67|0
1645069850000|2022-02-17 03:50:50|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1645069860000|2022-02-17 03:51:00|62.47|59.67|62.41|59.61|62.47|59.67|62.41|59.61|0
1645069870000|2022-02-17 03:51:10|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1645069880000|2022-02-17 03:51:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1645069900000|2022-02-17 03:51:40|62.5|59.7|62.47|59.67|62.5|59.7|62.47|59.67|0
1645069920000|2022-02-17 03:52:00|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1645069930000|2022-02-17 03:52:10|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1645069940000|2022-02-17 03:52:20|62.08|59.28|61.89|59.09|62.08|59.28|61.89|59.09|0
1645069950000|2022-02-17 03:52:30|61.95|59.15|61.89|59.09|61.95|59.15|61.89|59.09|0
1645069960000|2022-02-17 03:52:40|61.95|59.15|62.02|59.22|62.02|59.22|61.95|59.15|0
1645069970000|2022-02-17 03:52:50|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1645069980000|2022-02-17 03:53:00|62.02|59.22|62.02|59.22|62.05|59.25|62.02|59.22|0
1645069990000|2022-02-17 03:53:10|61.95|59.15|61.95|59.15|61.95|59.15|61.89|59.09|0
1645070000000|2022-02-17 03:53:20|61.92|59.12|61.89|59.09|61.95|59.15|61.89|59.09|0
1645070030000|2022-02-17 03:53:50|61.95|59.15|62.02|59.22|62.02|59.22|61.95|59.15|0
1645070050000|2022-02-17 03:54:10|61.95|59.15|61.89|59.09|61.95|59.15|61.89|59.09|0
1645070060000|2022-02-17 03:54:20|61.57|58.77|61.31|58.51|61.57|58.77|61.31|58.51|0
1645070070000|2022-02-17 03:54:30|61.37|58.57|61.37|58.57|61.5|58.7|61.37|58.57|0
1645070080000|2022-02-17 03:54:40|61.44|58.64|61.44|58.64|61.5|58.7|61.44|58.64|0
1645070090000|2022-02-17 03:54:50|61.37|58.57|61.31|58.51|61.37|58.57|61.31|58.51|0
1645070110000|2022-02-17 03:55:10|60.86|58.06|60.74|57.94|60.86|58.06|60.74|57.94|0
1645070120000|2022-02-17 03:55:20|60.61|57.81|60.55|57.75|60.61|57.81|60.55|57.75|0
1645070130000|2022-02-17 03:55:30|60.36|57.56|60.17|57.37|60.36|57.56|60.04|57.24|0
1645070140000|2022-02-17 03:55:40|59.98|57.18|59.66|56.86|60.1|57.3|59.66|56.86|0
1645070150000|2022-02-17 03:55:50|59.69|56.89|59.35|56.55|59.69|56.89|59.35|56.55|0
1645070160000|2022-02-17 03:56:00|59.04|56.24|58.85|56.05|59.04|56.24|58.85|56.05|0
1645070170000|2022-02-17 03:56:10|58.79|55.99|59.29|56.49|59.29|56.49|58.79|55.99|0
1645070180000|2022-02-17 03:56:20|59.04|56.24|58.79|55.99|59.04|56.24|58.79|55.99|0
1645070190000|2022-02-17 03:56:30|58.85|56.05|58.91|56.11|58.91|56.11|58.79|55.99|0
1645070200000|2022-02-17 03:56:40|58.98|56.18|58.91|56.11|58.98|56.18|58.91|56.11|0
1645070210000|2022-02-17 03:56:50|58.79|55.99|58.98|56.18|58.98|56.18|58.79|55.99|0
1645070220000|2022-02-17 03:57:00|58.88|56.08|58.85|56.05|58.91|56.11|58.79|55.99|0
1645070230000|2022-02-17 03:57:10|58.98|56.18|61.26|58.46|61.26|58.46|58.79|55.99|0
1645070240000|2022-02-17 03:57:20|61.29|58.49|61.41|58.61|61.41|58.61|61.22|58.42|0
1645070250000|2022-02-17 03:57:30|61.35|58.55|61.29|58.49|61.41|58.61|61.22|58.42|0
1645070260000|2022-02-17 03:57:40|61.22|58.42|61.35|58.55|61.35|58.55|61.22|58.42|0
1645070270000|2022-02-17 03:57:50|61.67|58.87|61.79|58.99|61.79|58.99|61.67|58.87|0
1645070280000|2022-02-17 03:58:00|61.86|59.06|61.48|58.68|61.86|59.06|61.35|58.55|0
1645070290000|2022-02-17 03:58:10|61.51|58.71|61.67|58.87|61.67|58.87|61.41|58.61|0
1645070300000|2022-02-17 03:58:20|61.86|59.06|61.54|58.74|61.86|59.06|61.54|58.74|0
1645070310000|2022-02-17 03:58:30|61.63|58.83|61.7|58.9|61.7|58.9|61.63|58.83|0
1645070320000|2022-02-17 03:58:40|61.67|58.87|61.6|58.8|61.67|58.87|61.6|58.8|0
1645070330000|2022-02-17 03:58:50|61.67|58.87|61.41|58.61|61.67|58.87|61.41|58.61|0
1645070340000|2022-02-17 03:59:00|61.54|58.74|61.29|58.49|61.54|58.74|61.29|58.49|0
1645070350000|2022-02-17 03:59:10|61.22|58.42|61.22|58.42|61.22|58.42|61.22|58.42|0
1645070360000|2022-02-17 03:59:20|61.35|58.55|61.22|58.42|61.35|58.55|61.22|58.42|0
1645070370000|2022-02-17 03:59:30|61.29|58.49|61.35|58.55|61.35|58.55|61.29|58.49|0
1645070380000|2022-02-17 03:59:40|61.48|58.68|61.22|58.42|61.48|58.68|61.22|58.42|0
1645070400000|2022-02-17 04:00:00|60.66|57.86|60.16|57.36|60.66|57.86|60.16|57.36|0
1645070410000|2022-02-17 04:00:10|60.03|57.23|59.54|56.74|60.03|57.23|59.54|56.74|0
1645070420000|2022-02-17 04:00:20|59.6|56.8|58.8|56|59.6|56.8|58.74|55.94|0
1645070430000|2022-02-17 04:00:30|59.2|56.4|59.04|56.24|59.2|56.4|58.92|56.12|0
1645070440000|2022-02-17 04:00:40|59.13|56.33|58.74|55.94|59.13|56.33|58.74|55.94|0
1645070450000|2022-02-17 04:00:50|58.77|55.97|58.92|56.12|58.98|56.18|58.77|55.97|0
1645070460000|2022-02-17 04:01:00|59.01|56.21|58.92|56.12|59.01|56.21|58.86|56.06|0
1645070470000|2022-02-17 04:01:10|58.8|56|58.8|56|58.8|56|58.74|55.94|0
1645070480000|2022-02-17 04:01:20|59.11|56.31|58.74|55.94|59.11|56.31|58.74|55.94|0
1645070490000|2022-02-17 04:01:30|58.86|56.06|58.74|55.94|58.86|56.06|58.74|55.94|0
1645070500000|2022-02-17 04:01:40|58.92|56.12|58.86|56.06|58.92|56.12|58.86|56.06|0
1645070510000|2022-02-17 04:01:50|59.17|56.37|58.8|56|59.17|56.37|58.8|56|0
1645070520000|2022-02-17 04:02:00|58.74|55.94|58.77|55.97|58.77|55.97|58.74|55.94|0
1645070530000|2022-02-17 04:02:10|58.86|56.06|59.1|56.3|59.17|56.37|58.86|56.06|0
1645070540000|2022-02-17 04:02:20|59.59|55.95|59.28|55.64|59.59|55.95|59.16|55.52|0
1645070550000|2022-02-17 04:02:30|59.54|55.62|60.47|56.55|60.47|56.55|59.54|55.62|0
1645070560000|2022-02-17 04:02:40|60.5|56.58|60.68|56.76|60.68|56.76|60.5|56.58|0
1645070570000|2022-02-17 04:02:50|60.84|56.92|60.65|56.73|60.84|56.92|60.65|56.73|0
1645070580000|2022-02-17 04:03:00|60.62|56.7|60.1|56.18|60.62|56.7|60.1|56.18|0
1645070590000|2022-02-17 04:03:10|59.79|55.87|59.73|55.81|59.79|55.87|59.73|55.81|0
1645070600000|2022-02-17 04:03:20|59.66|55.74|59.6|55.68|59.66|55.74|59.54|55.62|0
1645070610000|2022-02-17 04:03:30|59.48|55.56|59.54|55.62|59.6|55.68|59.48|55.56|0
1645070620000|2022-02-17 04:03:40|59.66|55.74|59.36|55.44|59.66|55.74|59.36|55.44|0
1645070630000|2022-02-17 04:03:50|59.3|55.38|59.73|55.81|59.73|55.81|59.3|55.38|0
1645070640000|2022-02-17 04:04:00|59.66|55.74|59.69|55.77|59.69|55.77|59.45|55.53|0
1645070650000|2022-02-17 04:04:10|59.45|55.53|59.36|55.44|59.45|55.53|59.3|55.38|0
1645070660000|2022-02-17 04:04:20|59.3|55.38|59.3|55.38|59.36|55.44|59.3|55.38|0
1645070670000|2022-02-17 04:04:30|59.36|55.44|59.36|55.44|59.36|55.44|59.3|55.38|0
1645070680000|2022-02-17 04:04:40|59.6|55.68|59.11|55.19|59.6|55.68|58.93|55.01|0
1645070690000|2022-02-17 04:04:50|58.96|55.04|58.72|54.8|58.96|55.04|58.69|54.77|0
1645070700000|2022-02-17 04:05:00|58.63|54.71|58.44|54.52|58.63|54.71|58.44|54.52|0
1645070710000|2022-02-17 04:05:10|58.38|54.46|58.69|54.77|58.81|54.89|58.38|54.46|0
1645070720000|2022-02-17 04:05:20|58.56|54.64|59.23|55.31|59.23|55.31|58.56|54.64|0
1645070730000|2022-02-17 04:05:30|59.14|55.22|59.17|55.25|59.26|55.34|59.14|55.22|0
1645070740000|2022-02-17 04:05:40|59.23|55.31|59.05|55.13|59.23|55.31|58.87|54.95|0
1645070750000|2022-02-17 04:05:50|59.36|55.44|59.23|55.31|59.48|55.56|59.23|55.31|0
1645070760000|2022-02-17 04:06:00|59.3|55.38|59.17|55.25|59.3|55.38|59.17|55.25|0
1645070770000|2022-02-17 04:06:10|59.02|55.1|59.14|55.22|59.2|55.28|59.02|55.1|0
1645070780000|2022-02-17 04:06:20|59.11|55.19|59.17|55.25|59.17|55.25|59.11|55.19|0
1645070790000|2022-02-17 04:06:30|59.82|55.9|59.82|55.9|59.82|55.9|59.72|55.8|0
1645070800000|2022-02-17 04:06:40|59.88|55.96|59.85|55.93|60.16|56.24|59.85|55.93|0
1645070810000|2022-02-17 04:06:50|60.06|56.14|60.09|56.17|60.09|56.17|59.88|55.96|0
1645070820000|2022-02-17 04:07:00|59.97|56.05|60.06|56.14|60.06|56.14|59.85|55.93|0
1645070830000|2022-02-17 04:07:10|59.97|56.05|59.97|56.05|59.97|56.05|59.94|56.02|0
1645070840000|2022-02-17 04:07:20|59.91|55.99|59.57|55.65|59.91|55.99|59.57|55.65|0
1645070850000|2022-02-17 04:07:30|59.54|55.62|59.54|55.62|59.57|55.65|59.54|55.62|0
1645070860000|2022-02-17 04:07:40|59.42|55.5|59.48|55.56|59.48|55.56|59.42|55.5|0
1645070870000|2022-02-17 04:07:50|59.42|55.5|59.17|55.25|59.42|55.5|59.17|55.25|0
1645070880000|2022-02-17 04:08:00|59.2|55.28|59.05|55.13|59.2|55.28|59.05|55.13|0
1645070890000|2022-02-17 04:08:10|58.93|55.01|58.93|55.01|58.93|55.01|58.93|55.01|0
1645070900000|2022-02-17 04:08:20|58.96|55.04|59.23|55.31|59.23|55.31|58.96|55.04|0
1645070910000|2022-02-17 04:08:30|59.36|55.44|59.36|55.44|59.48|55.56|59.36|55.44|0
1645070920000|2022-02-17 04:08:40|59.23|55.31|59.23|55.31|59.23|55.31|59.23|55.31|0
1645070930000|2022-02-17 04:08:50|59.29|55.37|59.36|55.44|59.38|55.46|59.29|55.37|0
1645070940000|2022-02-17 04:09:00|59.29|55.37|59.11|55.19|59.29|55.37|59.11|55.19|0
1645070950000|2022-02-17 04:09:10|59.14|55.22|59.14|55.22|59.23|55.31|59.11|55.19|0
1645070960000|2022-02-17 04:09:20|59.29|55.37|59.54|55.62|59.66|55.74|59.26|55.34|0
1645070970000|2022-02-17 04:09:30|59.51|55.59|59.36|55.44|59.6|55.68|59.36|55.44|0
1645070980000|2022-02-17 04:09:40|59.79|55.87|59.72|55.8|59.79|55.87|59.66|55.74|0
1645070990000|2022-02-17 04:09:50|59.69|55.77|59.94|56.02|59.94|56.02|59.69|55.77|0
1645071000000|2022-02-17 04:10:00|59.75|55.83|59.63|55.71|59.75|55.83|59.63|55.71|0
1645071010000|2022-02-17 04:10:10|59.57|55.65|59.48|55.56|59.57|55.65|59.48|55.56|0
1645071020000|2022-02-17 04:10:20|59.54|55.62|59.48|55.56|59.54|55.62|59.48|55.56|0
1645071030000|2022-02-17 04:10:30|59.54|55.62|59.91|55.99|59.97|56.05|59.54|55.62|0
1645071040000|2022-02-17 04:10:40|59.97|56.05|59.66|55.74|59.97|56.05|59.66|55.74|0
1645071050000|2022-02-17 04:10:50|59.88|55.96|59.88|55.96|59.88|55.96|59.88|55.96|0
1645071060000|2022-02-17 04:11:00|60.15|56.23|60.28|56.36|60.28|56.36|60.12|56.2|0
1645071070000|2022-02-17 04:11:10|60.53|56.61|60.4|56.48|60.53|56.61|60.4|56.48|0
1645071080000|2022-02-17 04:11:20|60.46|56.54|60.37|56.45|60.46|56.54|60.34|56.42|0
1645071090000|2022-02-17 04:11:30|60.81|56.89|60.81|56.89|60.84|56.92|60.81|56.89|0
1645071100000|2022-02-17 04:11:40|60.78|56.86|60.87|56.95|60.99|57.07|60.78|56.86|0
1645071110000|2022-02-17 04:11:50|60.9|56.98|61.21|57.29|61.21|57.29|60.9|56.98|0
1645071120000|2022-02-17 04:12:00|61.34|57.42|61.21|57.29|61.34|57.42|61.15|57.23|0
1645071130000|2022-02-17 04:12:10|61.15|57.23|61.03|57.11|61.15|57.23|60.96|57.04|0
1645071140000|2022-02-17 04:12:20|61.21|57.29|61.03|57.11|61.21|57.29|61.03|57.11|0
1645071150000|2022-02-17 04:12:30|61.06|57.14|61.03|57.11|61.06|57.14|60.93|57.01|0
1645071160000|2022-02-17 04:12:40|61.18|57.26|61.46|57.54|61.46|57.54|61.18|57.26|0
1645071170000|2022-02-17 04:12:50|61.53|57.61|61.72|57.8|61.72|57.8|61.49|57.57|0
1645071180000|2022-02-17 04:13:00|61.78|57.86|61.84|57.92|61.84|57.92|61.53|57.61|0
1645071190000|2022-02-17 04:13:10|61.72|57.8|62.38|58.46|62.38|58.46|61.72|57.8|0
1645071200000|2022-02-17 04:13:20|62.35|58.43|62.16|58.24|62.44|58.52|62|58.08|0
1645071210000|2022-02-17 04:13:30|62.06|58.14|62.16|58.24|62.25|58.33|62.06|58.14|0
1645071220000|2022-02-17 04:13:40|61.97|58.05|61.72|57.8|62|58.08|61.72|57.8|0
1645071230000|2022-02-17 04:13:50|61.84|57.92|61.72|57.8|61.9|57.98|61.72|57.8|0
1645071240000|2022-02-17 04:14:00|61.75|57.83|61.4|57.48|61.75|57.83|61.37|57.45|0
1645071250000|2022-02-17 04:14:10|61.15|57.23|60.65|56.73|61.15|57.23|60.65|56.73|0
1645071260000|2022-02-17 04:14:20|61.02|57.1|61.02|57.1|61.02|57.1|61.02|57.1|0
1645071270000|2022-02-17 04:14:30|61.15|57.23|61.02|57.1|61.15|57.23|61.02|57.1|0
1645071280000|2022-02-17 04:14:40|60.77|56.85|60.68|56.76|60.77|56.85|60.65|56.73|0
1645071290000|2022-02-17 04:14:50|60.93|57.01|60.99|57.07|61.05|57.13|60.93|57.01|0
1645071300000|2022-02-17 04:15:00|60.9|56.98|60.77|56.85|60.9|56.98|60.77|56.85|0
1645071310000|2022-02-17 04:15:10|60.65|56.73|60.59|56.67|60.77|56.85|60.59|56.67|0
1645071320000|2022-02-17 04:15:20|60.65|56.73|60.71|56.79|60.71|56.79|60.65|56.73|0
1645071330000|2022-02-17 04:15:30|60.93|57.01|60.46|56.54|60.93|57.01|60.46|56.54|0
1645071340000|2022-02-17 04:15:40|60.68|56.76|60.96|57.04|60.96|57.04|60.68|56.76|0
1645071350000|2022-02-17 04:15:50|60.84|56.92|60.71|56.79|60.84|56.92|60.71|56.79|0
1645071360000|2022-02-17 04:16:00|60.84|56.92|60.65|56.73|60.84|56.92|60.65|56.73|0
1645071370000|2022-02-17 04:16:10|60.4|56.48|60.74|56.82|60.74|56.82|60.4|56.48|0
1645071380000|2022-02-17 04:16:20|60.59|56.67|60.59|56.67|60.62|56.7|60.59|56.67|0
1645071390000|2022-02-17 04:16:30|60.71|56.79|60.59|56.67|60.71|56.79|60.59|56.67|0
1645071400000|2022-02-17 04:16:40|60.68|56.76|60.77|56.85|60.84|56.92|60.68|56.76|0
1645071410000|2022-02-17 04:16:50|60.8|56.88|60.84|56.92|60.84|56.92|60.8|56.88|0
1645071420000|2022-02-17 04:17:00|60.9|56.98|60.71|56.79|60.9|56.98|60.71|56.79|0
1645071430000|2022-02-17 04:17:10|60.59|56.67|60.55|56.63|60.74|56.82|60.55|56.63|0
1645071440000|2022-02-17 04:17:20|60.52|56.6|60.37|56.45|60.52|56.6|60.37|56.45|0
1645071450000|2022-02-17 04:17:30|60.31|56.39|60.34|56.42|60.4|56.48|60.31|56.39|0
1645071460000|2022-02-17 04:17:40|60.49|56.57|60.34|56.42|60.49|56.57|60.34|56.42|0
1645071470000|2022-02-17 04:17:50|60.28|56.36|60.4|56.48|60.43|56.51|60.28|56.36|0
1645071480000|2022-02-17 04:18:00|60.31|56.39|60.37|56.45|60.37|56.45|60.28|56.36|0
1645071490000|2022-02-17 04:18:10|60.49|56.57|60.21|56.29|60.49|56.57|60.15|56.23|0
1645071500000|2022-02-17 04:18:20|60.18|56.26|60.15|56.23|60.21|56.29|60.15|56.23|0
1645071510000|2022-02-17 04:18:30|60.18|56.26|59.9|55.98|60.18|56.26|59.9|55.98|0
1645071520000|2022-02-17 04:18:40|59.84|55.92|59.87|55.95|59.9|55.98|59.84|55.92|0
1645071530000|2022-02-17 04:18:50|59.84|55.92|60.03|56.11|60.03|56.11|59.84|55.92|0
1645071540000|2022-02-17 04:19:00|59.9|55.98|60.03|56.11|60.03|56.11|59.84|55.92|0
1645071550000|2022-02-17 04:19:10|60.18|56.26|60.52|56.6|60.52|56.6|60.18|56.26|0
1645071560000|2022-02-17 04:19:20|60.34|56.42|60.12|56.2|60.34|56.42|60.12|56.2|0
1645071570000|2022-02-17 04:19:30|60.28|56.36|60.18|56.26|60.34|56.42|60.18|56.26|0
1645071580000|2022-02-17 04:19:40|60.46|56.54|60.4|56.48|60.46|56.54|60.4|56.48|0
1645071590000|2022-02-17 04:19:50|60.43|56.51|60.46|56.54|60.49|56.57|60.37|56.45|0
1645071600000|2022-02-17 04:20:00|60.34|56.42|60.24|56.32|60.37|56.45|60.24|56.32|0
1645071610000|2022-02-17 04:20:10|60.34|56.42|60.18|56.26|60.34|56.42|60.18|56.26|0
1645071620000|2022-02-17 04:20:20|60.28|56.36|60.09|56.17|60.28|56.36|60.09|56.17|0
1645071630000|2022-02-17 04:20:30|60.12|56.2|60.09|56.17|60.15|56.23|60.03|56.11|0
1645071640000|2022-02-17 04:20:40|60.03|56.11|60.15|56.23|60.28|56.36|60.03|56.11|0
1645071650000|2022-02-17 04:20:50|60.09|56.17|60.21|56.29|60.21|56.29|60.09|56.17|0
1645071660000|2022-02-17 04:21:00|60.27|56.35|60.37|56.45|60.37|56.45|60.27|56.35|0
1645071670000|2022-02-17 04:21:10|60.43|56.51|60.59|56.67|60.59|56.67|60.43|56.51|0
1645071680000|2022-02-17 04:21:20|60.52|56.6|60.52|56.6|60.71|56.79|60.52|56.6|0
1645071690000|2022-02-17 04:21:30|60.68|56.76|60.52|56.6|60.68|56.76|60.52|56.6|0
1645071700000|2022-02-17 04:21:40|60.59|56.67|60.43|56.51|60.59|56.67|60.43|56.51|0
1645071710000|2022-02-17 04:21:50|60.46|56.54|60.34|56.42|60.46|56.54|60.34|56.42|0
1645071720000|2022-02-17 04:22:00|60.4|56.48|60.46|56.54|60.49|56.57|60.4|56.48|0
1645071730000|2022-02-17 04:22:10|60.49|56.57|60.37|56.45|60.49|56.57|60.37|56.45|0
1645071740000|2022-02-17 04:22:20|60.3|56.38|60.37|56.45|60.46|56.54|60.3|56.38|0
1645071750000|2022-02-17 04:22:30|60.34|56.42|60.27|56.35|60.34|56.42|60.24|56.32|0
1645071760000|2022-02-17 04:22:40|60.24|56.32|60.34|56.42|60.4|56.48|60.24|56.32|0
1645071770000|2022-02-17 04:22:50|60.27|56.35|60.27|56.35|60.27|56.35|60.27|56.35|0
1645071780000|2022-02-17 04:23:00|60.34|56.42|60.65|56.73|60.65|56.73|60.27|56.35|0
1645071790000|2022-02-17 04:23:10|60.77|56.85|60.96|57.04|61.02|57.1|60.77|56.85|0
1645071800000|2022-02-17 04:23:20|60.86|56.94|60.9|56.98|60.96|57.04|60.86|56.94|0
1645071810000|2022-02-17 04:23:30|60.83|56.91|60.96|57.04|60.96|57.04|60.83|56.91|0
1645071820000|2022-02-17 04:23:40|61.02|57.1|61.08|57.16|61.21|57.29|61.02|57.1|0
1645071830000|2022-02-17 04:23:50|61.02|57.1|61.21|57.29|61.21|57.29|60.96|57.04|0
1645071840000|2022-02-17 04:24:00|61.15|57.23|61.15|57.23|61.21|57.29|61.15|57.23|0
1645071850000|2022-02-17 04:24:10|61.08|57.16|60.65|56.73|61.08|57.16|60.65|56.73|0
1645071860000|2022-02-17 04:24:20|60.58|56.66|60.77|56.85|60.77|56.85|60.58|56.66|0
1645071870000|2022-02-17 04:24:30|60.71|56.79|60.71|56.79|60.71|56.79|60.65|56.73|0
1645071880000|2022-02-17 04:24:40|60.68|56.76|60.71|56.79|60.71|56.79|60.65|56.73|0
1645071890000|2022-02-17 04:24:50|60.9|56.98|60.83|56.91|60.9|56.98|60.83|56.91|0
1645071900000|2022-02-17 04:25:00|60.8|56.88|60.77|56.85|60.83|56.91|60.77|56.85|0
1645071910000|2022-02-17 04:25:10|60.65|56.73|60.65|56.73|60.71|56.79|60.65|56.73|0
1645071920000|2022-02-17 04:25:20|60.58|56.66|60.68|56.76|60.71|56.79|60.58|56.66|0
1645071930000|2022-02-17 04:25:30|60.58|56.66|60.65|56.73|60.65|56.73|60.58|56.66|0
1645071940000|2022-02-17 04:25:40|60.77|56.85|60.93|57.01|60.93|57.01|60.77|56.85|0
1645071950000|2022-02-17 04:25:50|60.9|56.98|60.93|57.01|61.02|57.1|60.9|56.98|0
1645071960000|2022-02-17 04:26:00|60.92|57|60.99|57.07|60.99|57.07|60.92|57|0
1645071970000|2022-02-17 04:26:10|60.96|57.04|61.08|57.16|61.08|57.16|60.89|56.97|0
1645071980000|2022-02-17 04:26:20|61.05|57.13|60.89|56.97|61.05|57.13|60.89|56.97|0
1645071990000|2022-02-17 04:26:30|60.83|56.91|60.77|56.85|60.83|56.91|60.77|56.85|0
1645072000000|2022-02-17 04:26:40|60.58|56.66|60.58|56.66|60.58|56.66|60.58|56.66|0
1645072010000|2022-02-17 04:26:50|60.65|56.73|60.71|56.79|60.71|56.79|60.65|56.73|0
1645072020000|2022-02-17 04:27:00|60.65|56.73|60.65|56.73|60.68|56.76|60.58|56.66|0
1645072030000|2022-02-17 04:27:10|60.58|56.66|60.71|56.79|60.71|56.79|60.58|56.66|0
1645072040000|2022-02-17 04:27:20|60.77|56.85|60.77|56.85|60.77|56.85|60.77|56.85|0
1645072050000|2022-02-17 04:27:30|60.71|56.79|60.58|56.66|60.71|56.79|60.58|56.66|0
1645072060000|2022-02-17 04:27:40|60.77|56.85|60.71|56.79|60.77|56.85|60.71|56.79|0
1645072070000|2022-02-17 04:27:50|60.77|56.85|60.89|56.97|60.96|57.04|60.77|56.85|0
1645072080000|2022-02-17 04:28:00|60.83|56.91|60.96|57.04|60.96|57.04|60.83|56.91|0
1645072090000|2022-02-17 04:28:10|60.89|56.97|60.96|57.04|60.96|57.04|60.89|56.97|0
1645072100000|2022-02-17 04:28:20|60.92|57|61.08|57.16|61.08|57.16|60.89|56.97|0
1645072110000|2022-02-17 04:28:30|60.58|57.78|60.55|57.75|60.65|57.85|60.55|57.75|0
1645072120000|2022-02-17 04:28:40|60.46|57.66|60.4|57.6|60.46|57.66|60.4|57.6|0
1645072130000|2022-02-17 04:28:50|60.36|57.56|60.36|57.56|60.46|57.66|60.36|57.56|0
1645072140000|2022-02-17 04:29:00|60.33|57.53|60.24|57.44|60.33|57.53|60.24|57.44|0
1645072150000|2022-02-17 04:29:10|60.27|57.47|60.21|57.41|60.27|57.47|60.18|57.38|0
1645072160000|2022-02-17 04:29:20|60.27|57.47|60.27|57.47|60.27|57.47|60.27|57.47|0
1645072170000|2022-02-17 04:29:30|60.24|57.44|60.21|57.41|60.24|57.44|60.21|57.41|0
1645072180000|2022-02-17 04:29:40|60.18|57.38|60.21|57.41|60.24|57.44|60.15|57.35|0
1645072190000|2022-02-17 04:29:50|60.27|57.47|60.4|57.6|60.4|57.6|60.21|57.41|0
1645072200000|2022-02-17 04:30:00|60.46|57.66|60.36|57.56|60.46|57.66|60.36|57.56|0
1645072210000|2022-02-17 04:30:10|60.33|57.53|60.27|57.47|60.33|57.53|60.27|57.47|0
1645072220000|2022-02-17 04:30:20|60.21|57.41|60.27|57.47|60.27|57.47|60.21|57.41|0
1645072230000|2022-02-17 04:30:30|60.21|57.41|60.24|57.44|60.27|57.47|60.21|57.41|0
1645072240000|2022-02-17 04:30:40|60.27|57.47|60.55|57.75|60.55|57.75|60.27|57.47|0
1645072250000|2022-02-17 04:30:50|60.58|57.78|60.68|57.88|60.68|57.88|60.58|57.78|0
1645072260000|2022-02-17 04:31:00|60.58|57.78|60.71|57.91|60.71|57.91|60.58|57.78|0
1645072270000|2022-02-17 04:31:10|60.77|57.97|60.96|58.16|60.96|58.16|60.77|57.97|0
1645072280000|2022-02-17 04:31:20|61.02|58.22|61.09|58.29|61.09|58.29|61.02|58.22|0
1645072290000|2022-02-17 04:31:30|61.12|58.32|61.15|58.35|61.15|58.35|61.12|58.32|0
1645072300000|2022-02-17 04:31:40|61.12|58.32|61.09|58.29|61.15|58.35|61.09|58.29|0
1645072310000|2022-02-17 04:31:50|61.27|58.47|61.78|58.98|61.78|58.98|61.27|58.47|0
1645072320000|2022-02-17 04:32:00|61.75|58.95|61.72|58.92|61.78|58.98|61.72|58.92|0
1645072330000|2022-02-17 04:32:10|61.78|58.98|61.65|58.85|61.78|58.98|61.59|58.79|0
1645072340000|2022-02-17 04:32:20|61.53|58.73|61.46|58.66|61.53|58.73|61.4|58.6|0
1645072350000|2022-02-17 04:32:30|61.34|58.54|61.4|58.6|61.4|58.6|61.34|58.54|0
1645072360000|2022-02-17 04:32:40|61.49|58.69|61.46|58.66|61.49|58.69|61.46|58.66|0
1645072370000|2022-02-17 04:32:50|61.43|58.63|61.4|58.6|61.43|58.63|61.4|58.6|0
1645072380000|2022-02-17 04:33:00|61.37|58.57|61.15|58.35|61.37|58.57|61.15|58.35|0
1645072390000|2022-02-17 04:33:10|61.21|58.41|61.15|58.35|61.21|58.41|61.15|58.35|0
1645072400000|2022-02-17 04:33:20|61.08|58.28|61.21|58.41|61.21|58.41|61.08|58.28|0
1645072410000|2022-02-17 04:33:30|61.27|58.47|61.4|58.6|61.4|58.6|61.27|58.47|0
1645072420000|2022-02-17 04:33:40|61.34|58.54|61.27|58.47|61.34|58.54|61.27|58.47|0
1645072430000|2022-02-17 04:33:50|61.21|58.41|61.18|58.38|61.21|58.41|61.15|58.35|0
1645072440000|2022-02-17 04:34:00|61.15|58.35|61.11|58.31|61.15|58.35|61.08|58.28|0
1645072450000|2022-02-17 04:34:10|61.08|58.28|61.02|58.22|61.08|58.28|61.02|58.22|0
1645072460000|2022-02-17 04:34:20|60.96|58.16|60.96|58.16|60.96|58.16|60.96|58.16|0
1645072470000|2022-02-17 04:34:30|60.9|58.1|60.93|58.13|60.96|58.16|60.9|58.1|0
1645072480000|2022-02-17 04:34:40|60.9|58.1|60.83|58.03|60.9|58.1|60.83|58.03|0
1645072490000|2022-02-17 04:34:50|60.86|58.06|60.83|58.03|60.86|58.06|60.83|58.03|0
1645072500000|2022-02-17 04:35:00|60.86|58.06|60.9|58.1|60.9|58.1|60.83|58.03|0
1645072510000|2022-02-17 04:35:10|60.96|58.16|60.96|58.16|60.96|58.16|60.93|58.13|0
1645072520000|2022-02-17 04:35:20|60.9|58.1|60.9|58.1|60.93|58.13|60.9|58.1|0
1645072530000|2022-02-17 04:35:30|60.8|58|60.77|57.97|60.83|58.03|60.77|57.97|0
1645072540000|2022-02-17 04:35:40|60.71|57.91|60.71|57.91|60.71|57.91|60.71|57.91|0
1645072550000|2022-02-17 04:35:50|60.77|57.97|60.77|57.97|60.77|57.97|60.71|57.91|0
1645072560000|2022-02-17 04:36:00|60.52|57.72|60.46|57.66|60.52|57.72|60.46|57.66|0
1645072570000|2022-02-17 04:36:10|60.39|57.59|60.39|57.59|60.42|57.62|60.39|57.59|0
1645072580000|2022-02-17 04:36:20|60.46|57.66|60.49|57.69|60.52|57.72|60.39|57.59|0
1645072590000|2022-02-17 04:36:30|60.52|57.72|60.46|57.66|60.52|57.72|60.46|57.66|0
1645072600000|2022-02-17 04:36:40|60.49|57.69|60.39|57.59|60.49|57.69|60.39|57.59|0
1645072610000|2022-02-17 04:36:50|60.46|57.66|60.36|57.56|60.46|57.66|60.3|57.5|0
1645072620000|2022-02-17 04:37:00|60.39|57.59|60.39|57.59|60.46|57.66|60.39|57.59|0
1645072630000|2022-02-17 04:37:10|60.27|57.47|60.21|57.41|60.27|57.47|60.21|57.41|0
1645072640000|2022-02-17 04:37:20|60.24|57.44|60.27|57.47|60.27|57.47|60.21|57.41|0
1645072650000|2022-02-17 04:37:30|60.24|57.44|60.14|57.34|60.27|57.47|60.14|57.34|0
1645072660000|2022-02-17 04:37:40|60.11|57.31|60.17|57.37|60.21|57.41|60.11|57.31|0
1645072670000|2022-02-17 04:37:50|60.08|57.28|60.11|57.31|60.14|57.34|60.08|57.28|0
1645072680000|2022-02-17 04:38:00|60.08|57.28|60.14|57.34|60.14|57.34|60.08|57.28|0
1645072690000|2022-02-17 04:38:10|60.27|57.47|60.3|57.5|60.33|57.53|60.27|57.47|0
1645072700000|2022-02-17 04:38:20|60.21|57.41|60.14|57.34|60.21|57.41|60.14|57.34|0
1645072710000|2022-02-17 04:38:30|60.11|57.31|60.11|57.31|60.14|57.34|60.08|57.28|0
1645072720000|2022-02-17 04:38:40|60.08|57.28|60.14|57.34|60.14|57.34|60.08|57.28|0
1645072730000|2022-02-17 04:38:50|60.08|57.28|60.08|57.28|60.08|57.28|60.08|57.28|0
1645072740000|2022-02-17 04:39:00|60.05|57.25|60.21|57.41|60.3|57.5|60.05|57.25|0
1645072750000|2022-02-17 04:39:10|60.27|57.47|60.33|57.53|60.33|57.53|60.24|57.44|0
1645072760000|2022-02-17 04:39:20|60.39|57.59|60.33|57.53|60.39|57.59|60.33|57.53|0
1645072770000|2022-02-17 04:39:30|60.27|57.47|60.21|57.41|60.27|57.47|60.21|57.41|0
1645072780000|2022-02-17 04:39:40|60.27|57.47|60.3|57.5|60.33|57.53|60.27|57.47|0
1645072790000|2022-02-17 04:39:50|60.27|57.47|60.2|57.4|60.27|57.47|60.2|57.4|0
1645072800000|2022-02-17 04:40:00|60.23|57.43|60.27|57.47|60.27|57.47|60.23|57.43|0
1645072810000|2022-02-17 04:40:10|60.2|57.4|60.14|57.34|60.2|57.4|60.14|57.34|0
1645072820000|2022-02-17 04:40:20|60.17|57.37|60.2|57.4|60.2|57.4|60.17|57.37|0
1645072840000|2022-02-17 04:40:40|60.14|57.34|60.14|57.34|60.14|57.34|60.08|57.28|0
1645072850000|2022-02-17 04:40:50|60.17|57.37|60.17|57.37|60.17|57.37|60.17|57.37|0
1645072860000|2022-02-17 04:41:00|60.2|57.4|60.52|57.72|60.58|57.78|60.2|57.4|0
1645072870000|2022-02-17 04:41:10|60.39|57.59|60.64|57.84|60.64|57.84|60.33|57.53|0
1645072880000|2022-02-17 04:41:20|60.77|57.97|60.77|57.97|60.77|57.97|60.7|57.9|0
1645072890000|2022-02-17 04:41:30|60.8|58|60.77|57.97|60.8|58|60.77|57.97|0
1645072900000|2022-02-17 04:41:40|60.64|57.84|60.52|57.72|60.64|57.84|60.52|57.72|0
1645072910000|2022-02-17 04:41:50|60.55|57.75|60.77|57.97|60.77|57.97|60.55|57.75|0
1645072920000|2022-02-17 04:42:00|60.73|57.93|60.77|57.97|60.96|58.16|60.73|57.93|0
1645072930000|2022-02-17 04:42:10|60.83|58.03|60.77|57.97|60.83|58.03|60.77|57.97|0
1645072940000|2022-02-17 04:42:20|60.89|58.09|60.89|58.09|60.96|58.16|60.89|58.09|0
1645072950000|2022-02-17 04:42:30|60.73|57.93|60.73|57.93|60.73|57.93|60.7|57.9|0
1645072960000|2022-02-17 04:42:40|60.7|57.9|60.77|57.97|60.83|58.03|60.7|57.9|0
1645072980000|2022-02-17 04:43:00|60.83|58.03|60.83|58.03|60.86|58.06|60.83|58.03|0
1645072990000|2022-02-17 04:43:10|60.77|57.97|60.48|57.68|60.77|57.97|60.48|57.68|0
1645073000000|2022-02-17 04:43:20|60.45|57.65|60.39|57.59|60.45|57.65|60.39|57.59|0
1645073010000|2022-02-17 04:43:30|60.23|57.43|60.45|57.65|60.45|57.65|60.23|57.43|0
1645073020000|2022-02-17 04:43:40|60.39|57.59|60.42|57.62|60.45|57.65|60.39|57.59|0
1645073030000|2022-02-17 04:43:50|60.39|57.59|60.33|57.53|60.39|57.59|60.33|57.53|0
1645073040000|2022-02-17 04:44:00|60.36|57.56|60.39|57.59|60.39|57.59|60.36|57.56|0
1645073050000|2022-02-17 04:44:10|60.33|57.53|60.42|57.62|60.42|57.62|60.33|57.53|0
1645073060000|2022-02-17 04:44:20|60.36|57.56|60.45|57.65|60.45|57.65|60.36|57.56|0
1645073070000|2022-02-17 04:44:30|60.39|57.59|60.52|57.72|60.52|57.72|60.39|57.59|0
1645073080000|2022-02-17 04:44:40|60.58|57.78|60.58|57.78|60.58|57.78|60.52|57.72|0
1645073090000|2022-02-17 04:44:50|60.52|57.72|60.33|57.53|60.52|57.72|60.33|57.53|0
1645073100000|2022-02-17 04:45:00|60.39|57.59|60.42|57.62|60.45|57.65|60.39|57.59|0
1645073110000|2022-02-17 04:45:10|60.45|57.65|60.52|57.72|60.52|57.72|60.45|57.65|0
1645073120000|2022-02-17 04:45:20|60.48|57.68|60.45|57.65|60.48|57.68|60.45|57.65|0
1645073130000|2022-02-17 04:45:30|60.48|57.68|60.42|57.62|60.48|57.68|60.42|57.62|0
1645073140000|2022-02-17 04:45:40|60.39|57.59|60.3|57.5|60.45|57.65|60.3|57.5|0
1645073150000|2022-02-17 04:45:50|60.33|57.53|60.33|57.53|60.33|57.53|60.33|57.53|0
1645073160000|2022-02-17 04:46:00|60.29|57.49|60.26|57.46|60.33|57.53|60.26|57.46|0
1645073170000|2022-02-17 04:46:10|60.2|57.4|60.14|57.34|60.2|57.4|60.14|57.34|0
1645073180000|2022-02-17 04:46:20|60.2|57.4|60.08|57.28|60.2|57.4|60.08|57.28|0
1645073190000|2022-02-17 04:46:30|60.11|57.31|60.11|57.31|60.11|57.31|60.05|57.25|0
1645073200000|2022-02-17 04:46:40|60.08|57.28|60.14|57.34|60.14|57.34|60.08|57.28|0
1645073210000|2022-02-17 04:46:50|60.2|57.4|60.23|57.43|60.33|57.53|60.2|57.4|0
1645073220000|2022-02-17 04:47:00|60.29|57.49|60.42|57.62|60.45|57.65|60.29|57.49|0
1645073230000|2022-02-17 04:47:10|60.45|57.65|60.45|57.65|60.45|57.65|60.42|57.62|0
1645073240000|2022-02-17 04:47:20|60.42|57.62|60.45|57.65|60.45|57.65|60.39|57.59|0
1645073250000|2022-02-17 04:47:30|60.51|57.71|60.58|57.78|60.58|57.78|60.36|57.56|0
1645073260000|2022-02-17 04:47:40|60.64|57.84|60.64|57.84|60.7|57.9|60.64|57.84|0
1645073270000|2022-02-17 04:47:50|60.61|57.81|60.58|57.78|60.61|57.81|60.58|57.78|0
1645073280000|2022-02-17 04:48:00|60.67|57.87|60.7|57.9|60.79|57.99|60.67|57.87|0
1645073290000|2022-02-17 04:48:10|60.67|57.87|60.7|57.9|60.73|57.93|60.67|57.87|0
1645073300000|2022-02-17 04:48:20|60.67|57.87|60.79|57.99|60.79|57.99|60.67|57.87|0
1645073310000|2022-02-17 04:48:30|60.76|57.96|60.76|57.96|60.76|57.96|60.73|57.93|0
1645073320000|2022-02-17 04:48:40|60.7|57.9|60.7|57.9|60.73|57.93|60.7|57.9|0
1645073330000|2022-02-17 04:48:50|60.64|57.84|60.64|57.84|60.64|57.84|60.64|57.84|0
1645073340000|2022-02-17 04:49:00|60.61|57.81|60.39|57.59|60.61|57.81|60.39|57.59|0
1645073350000|2022-02-17 04:49:10|60.51|57.71|60.45|57.65|60.51|57.71|60.45|57.65|0
1645073360000|2022-02-17 04:49:20|60.39|57.59|60.45|57.65|60.51|57.71|60.39|57.59|0
1645073370000|2022-02-17 04:49:30|60.51|57.71|60.54|57.74|60.54|57.74|60.51|57.71|0
1645073380000|2022-02-17 04:49:40|60.58|57.78|60.2|57.4|60.58|57.78|60.2|57.4|0
1645073390000|2022-02-17 04:49:50|60.26|57.46|60.01|57.21|60.26|57.46|60.01|57.21|0
1645073400000|2022-02-17 04:50:00|59.89|57.09|59.77|56.97|59.89|57.09|59.77|56.97|0
1645073410000|2022-02-17 04:50:10|59.89|57.09|59.83|57.03|59.89|57.09|59.83|57.03|0
1645073420000|2022-02-17 04:50:20|59.86|57.06|59.95|57.15|59.95|57.15|59.86|57.06|0
1645073430000|2022-02-17 04:50:30|60.01|57.21|60.26|57.46|60.26|57.46|60.01|57.21|0
1645073440000|2022-02-17 04:50:40|60.33|57.53|60.45|57.65|60.45|57.65|60.33|57.53|0
1645073450000|2022-02-17 04:50:50|60.48|57.68|60.42|57.62|60.48|57.68|60.39|57.59|0
1645073460000|2022-02-17 04:51:00|60.45|57.65|60.58|57.78|60.58|57.78|60.45|57.65|0
1645073470000|2022-02-17 04:51:10|60.45|57.65|60.26|57.46|60.45|57.65|60.26|57.46|0
1645073480000|2022-02-17 04:51:20|60.23|57.43|60.26|57.46|60.26|57.46|60.23|57.43|0
1645073490000|2022-02-17 04:51:30|60.29|57.49|60.26|57.46|60.29|57.49|60.26|57.46|0
1645073500000|2022-02-17 04:51:40|60.17|57.37|60.11|57.31|60.17|57.37|60.11|57.31|0
1645073510000|2022-02-17 04:51:50|60.14|57.34|60.14|57.34|60.14|57.34|60.14|57.34|0
1645073520000|2022-02-17 04:52:00|60.17|57.37|59.95|57.15|60.17|57.37|59.95|57.15|0
1645073530000|2022-02-17 04:52:10|59.92|57.12|59.83|57.03|59.92|57.12|59.83|57.03|0
1645073540000|2022-02-17 04:52:20|59.79|56.99|59.83|57.03|59.83|57.03|59.79|56.99|0
1645073550000|2022-02-17 04:52:30|59.95|57.15|59.98|57.18|59.98|57.18|59.92|57.12|0
1645073560000|2022-02-17 04:52:40|59.92|57.12|59.92|57.12|59.92|57.12|59.89|57.09|0
1645073570000|2022-02-17 04:52:50|59.86|57.06|59.98|57.18|59.98|57.18|59.86|57.06|0
1645073580000|2022-02-17 04:53:00|60.01|57.21|59.83|57.03|60.04|57.24|59.83|57.03|0
1645073590000|2022-02-17 04:53:10|59.86|57.06|59.89|57.09|59.89|57.09|59.79|56.99|0
1645073600000|2022-02-17 04:53:20|59.86|57.06|59.89|57.09|59.89|57.09|59.86|57.06|0
1645073610000|2022-02-17 04:53:30|59.76|56.96|59.7|56.9|59.76|56.96|59.7|56.9|0
1645073620000|2022-02-17 04:53:40|59.64|56.84|59.7|56.9|59.7|56.9|59.64|56.84|0
1645073630000|2022-02-17 04:53:50|59.64|56.84|59.7|56.9|59.7|56.9|59.58|56.78|0
1645073640000|2022-02-17 04:54:00|59.67|56.87|59.64|56.84|59.7|56.9|59.64|56.84|0
1645073650000|2022-02-17 04:54:10|59.58|56.78|59.61|56.81|59.61|56.81|59.58|56.78|0
1645073660000|2022-02-17 04:54:20|59.58|56.78|59.64|56.84|59.64|56.84|59.58|56.78|0
1645073670000|2022-02-17 04:54:30|59.58|56.78|59.58|56.78|59.58|56.78|59.58|56.78|0
1645073680000|2022-02-17 04:54:40|59.52|56.72|59.52|56.72|59.52|56.72|59.52|56.72|0
1645073690000|2022-02-17 04:54:50|59.58|56.78|59.52|56.72|59.58|56.78|59.45|56.65|0
1645073700000|2022-02-17 04:55:00|59.45|56.65|59.45|56.65|59.45|56.65|59.45|56.65|0
1645073710000|2022-02-17 04:55:10|59.64|56.84|59.58|56.78|59.64|56.84|59.52|56.72|0
1645073720000|2022-02-17 04:55:20|59.52|56.72|59.52|56.72|59.52|56.72|59.52|56.72|0
1645073740000|2022-02-17 04:55:40|59.45|56.65|59.45|56.65|59.45|56.65|59.45|56.65|0
1645073750000|2022-02-17 04:55:50|59.48|56.68|59.45|56.65|59.52|56.72|59.45|56.65|0
1645073770000|2022-02-17 04:56:10|59.48|56.68|59.45|56.65|59.55|56.75|59.45|56.65|0
1645073780000|2022-02-17 04:56:20|59.52|56.72|59.52|56.72|59.52|56.72|59.52|56.72|0
1645073790000|2022-02-17 04:56:30|59.58|56.78|59.55|56.75|59.58|56.78|59.55|56.75|0
1645073800000|2022-02-17 04:56:40|59.52|56.72|59.64|56.84|59.64|56.84|59.52|56.72|0
1645073810000|2022-02-17 04:56:50|59.7|56.9|59.79|56.99|59.79|56.99|59.7|56.9|0
1645073820000|2022-02-17 04:57:00|59.83|57.03|59.76|56.96|59.83|57.03|59.76|56.96|0
1645073830000|2022-02-17 04:57:10|59.73|56.93|59.73|56.93|59.73|56.93|59.7|56.9|0
1645073840000|2022-02-17 04:57:20|59.7|56.9|59.64|56.84|59.7|56.9|59.64|56.84|0
1645073850000|2022-02-17 04:57:30|59.58|56.78|59.52|56.72|59.58|56.78|59.52|56.72|0
1645073860000|2022-02-17 04:57:40|59.48|56.68|59.64|56.84|59.64|56.84|59.48|56.68|0
1645073870000|2022-02-17 04:57:50|59.7|56.9|59.58|56.78|59.7|56.9|59.58|56.78|0
1645073880000|2022-02-17 04:58:00|59.64|56.84|59.58|56.78|59.64|56.84|59.58|56.78|0
1645073890000|2022-02-17 04:58:10|59.39|56.59|59.42|56.62|59.45|56.65|59.39|56.59|0
1645073900000|2022-02-17 04:58:20|59.45|56.65|59.58|56.78|59.58|56.78|59.45|56.65|0
1645073910000|2022-02-17 04:58:30|59.64|56.84|59.58|56.78|59.64|56.84|59.52|56.72|0
1645073920000|2022-02-17 04:58:40|59.64|56.84|59.54|56.74|59.64|56.84|59.52|56.72|0
1645073930000|2022-02-17 04:58:50|59.58|56.78|59.7|56.9|59.7|56.9|59.58|56.78|0
1645073940000|2022-02-17 04:59:00|59.76|56.96|59.89|57.09|59.89|57.09|59.76|56.96|0
1645073950000|2022-02-17 04:59:10|59.82|57.02|59.64|56.84|59.82|57.02|59.64|56.84|0
1645073960000|2022-02-17 04:59:20|59.54|56.74|59.54|56.74|59.58|56.78|59.54|56.74|0
1645073970000|2022-02-17 04:59:30|59.45|56.65|59.51|56.71|59.51|56.71|59.45|56.65|0
1645073980000|2022-02-17 04:59:40|59.42|56.62|59.39|56.59|59.42|56.62|59.39|56.59|0
1645074000000|2022-02-17 05:00:00|59.27|56.47|59.27|56.47|59.27|56.47|59.27|56.47|0
1645074010000|2022-02-17 05:00:10|59.33|56.53|59.33|56.53|59.33|56.53|59.33|56.53|0
1645074020000|2022-02-17 05:00:20|59.27|56.47|59.21|56.41|59.33|56.53|59.21|56.41|0
1645074030000|2022-02-17 05:00:30|59.27|56.47|59.27|56.47|59.27|56.47|59.27|56.47|0
1645074040000|2022-02-17 05:00:40|59.33|56.53|59.21|56.41|59.33|56.53|59.21|56.41|0
1645074050000|2022-02-17 05:00:50|59.08|56.28|59.02|56.22|59.08|56.28|59.02|56.22|0
1645074060000|2022-02-17 05:01:00|58.96|56.16|58.96|56.16|58.96|56.16|58.96|56.16|0
1645074070000|2022-02-17 05:01:10|59.02|56.22|58.96|56.16|59.02|56.22|58.96|56.16|0
1645074100000|2022-02-17 05:01:40|59.02|56.22|59.27|56.47|59.33|56.53|59.02|56.22|0
1645074110000|2022-02-17 05:01:50|59.3|56.5|59.3|56.5|59.3|56.5|59.3|56.5|0
1645074120000|2022-02-17 05:02:00|59.27|56.47|59.21|56.41|59.27|56.47|59.17|56.37|0
1645074130000|2022-02-17 05:02:10|59.33|56.53|59.36|56.56|59.39|56.59|59.33|56.53|0
1645074140000|2022-02-17 05:02:20|59.33|56.53|59.3|56.5|59.33|56.53|59.27|56.47|0
1645074150000|2022-02-17 05:02:30|59.27|56.47|59.23|56.43|59.33|56.53|59.23|56.43|0
1645074160000|2022-02-17 05:02:40|59.14|56.34|59.21|56.41|59.21|56.41|59.14|56.34|0
1645074170000|2022-02-17 05:02:50|59.27|56.47|59.27|56.47|59.27|56.47|59.23|56.43|0
1645074180000|2022-02-17 05:03:00|59.33|56.53|59.45|56.65|59.45|56.65|59.33|56.53|0
1645074190000|2022-02-17 05:03:10|59.58|56.78|59.76|56.96|59.76|56.96|59.58|56.78|0
1645074200000|2022-02-17 05:03:20|59.7|56.9|59.76|56.96|59.76|56.96|59.7|56.9|0
1645074210000|2022-02-17 05:03:30|59.7|56.9|59.7|56.9|59.7|56.9|59.64|56.84|0
1645074220000|2022-02-17 05:03:40|59.76|56.96|59.76|56.96|59.76|56.96|59.76|56.96|0
1645074230000|2022-02-17 05:03:50|59.79|56.99|59.82|57.02|59.82|57.02|59.79|56.99|0
1645074240000|2022-02-17 05:04:00|59.76|56.96|59.54|56.74|59.76|56.96|59.54|56.74|0
1645074250000|2022-02-17 05:04:10|59.51|56.71|59.51|56.71|59.51|56.71|59.51|56.71|0
1645074260000|2022-02-17 05:04:20|59.45|56.65|59.36|56.56|59.45|56.65|59.36|56.56|0
1645074270000|2022-02-17 05:04:30|59.27|56.47|59.33|56.53|59.33|56.53|59.27|56.47|0
1645074280000|2022-02-17 05:04:40|59.36|56.56|59.3|56.5|59.36|56.56|59.3|56.5|0
1645074290000|2022-02-17 05:04:50|59.33|56.53|59.33|56.53|59.36|56.56|59.33|56.53|0
1645074300000|2022-02-17 05:05:00|59.39|56.59|59.2|56.4|59.39|56.59|59.2|56.4|0
1645074310000|2022-02-17 05:05:10|59.14|56.34|59.2|56.4|59.2|56.4|59.14|56.34|0
1645074320000|2022-02-17 05:05:20|59.23|56.43|59.23|56.43|59.23|56.43|59.23|56.43|0
1645074330000|2022-02-17 05:05:30|59.27|56.47|59.33|56.53|59.33|56.53|59.27|56.47|0
1645074340000|2022-02-17 05:05:40|59.3|56.5|59.51|56.71|59.51|56.71|59.3|56.5|0
1645074350000|2022-02-17 05:05:50|59.57|56.77|59.57|56.77|59.64|56.84|59.57|56.77|0
1645074360000|2022-02-17 05:06:00|59.42|56.62|59.45|56.65|59.45|56.65|59.42|56.62|0
1645074370000|2022-02-17 05:06:10|59.51|56.71|59.54|56.74|59.6|56.8|59.51|56.71|0
1645074380000|2022-02-17 05:06:20|59.57|56.77|59.48|56.68|59.57|56.77|59.48|56.68|0
1645074390000|2022-02-17 05:06:30|59.57|56.77|60.44|57.64|60.44|57.64|59.57|56.77|0
1645074400000|2022-02-17 05:06:40|60.29|57.49|60.44|57.64|60.44|57.64|60.29|57.49|0
1645074410000|2022-02-17 05:06:50|60.69|57.89|61.83|59.03|61.83|59.03|60.69|57.89|0
1645074420000|2022-02-17 05:07:00|61.61|58.81|61.39|58.59|61.61|58.81|61.39|58.59|0
1645074430000|2022-02-17 05:07:10|61.01|58.21|61.32|58.52|61.32|58.52|61.01|58.21|0
1645074440000|2022-02-17 05:07:20|61.45|58.65|61.39|58.59|61.45|58.65|61.26|58.46|0
1645074450000|2022-02-17 05:07:30|61.32|58.52|61.2|58.4|61.42|58.62|61.2|58.4|0
1645074460000|2022-02-17 05:07:40|61.07|58.27|61.13|58.33|61.29|58.49|61.07|58.27|0
1645074470000|2022-02-17 05:07:50|61.17|58.37|61.1|58.3|61.17|58.37|61.04|58.24|0
1645074480000|2022-02-17 05:08:00|61.2|58.4|61.13|58.33|61.51|58.71|61.13|58.33|0
1645074490000|2022-02-17 05:08:10|61.1|58.3|61.32|58.52|61.32|58.52|61.1|58.3|0
1645074500000|2022-02-17 05:08:20|61.35|58.55|61.39|58.59|61.39|58.59|61.32|58.52|0
1645074510000|2022-02-17 05:08:30|61.32|58.52|61.13|58.33|61.32|58.52|61.13|58.33|0
1645074520000|2022-02-17 05:08:40|60.98|58.18|61.01|58.21|61.1|58.3|60.98|58.18|0
1645074530000|2022-02-17 05:08:50|61.07|58.27|61.45|58.65|61.45|58.65|61.07|58.27|0
1645074540000|2022-02-17 05:09:00|61.39|58.59|61.04|58.24|61.39|58.59|60.98|58.18|0
1645074550000|2022-02-17 05:09:10|61.1|58.3|61.13|58.33|61.2|58.4|61.07|58.27|0
1645074560000|2022-02-17 05:09:20|61.2|58.4|61.07|58.27|61.2|58.4|61.07|58.27|0
1645074570000|2022-02-17 05:09:30|61.1|58.3|61.13|58.33|61.13|58.33|60.98|58.18|0
1645074580000|2022-02-17 05:09:40|61.07|58.27|60.95|58.15|61.1|58.3|60.95|58.15|0
1645074590000|2022-02-17 05:09:50|60.98|58.18|60.91|58.11|61.04|58.24|60.91|58.11|0
1645074600000|2022-02-17 05:10:00|60.94|58.14|61.13|58.33|61.13|58.33|60.88|58.08|0
1645074610000|2022-02-17 05:10:10|61.07|58.27|61.32|58.52|61.32|58.52|61.07|58.27|0
1645074620000|2022-02-17 05:10:20|61.26|58.46|61.2|58.4|61.35|58.55|61.2|58.4|0
1645074630000|2022-02-17 05:10:30|61.26|58.46|61.13|58.33|61.26|58.46|61.13|58.33|0
1645074640000|2022-02-17 05:10:40|61.16|58.36|61.29|58.49|61.29|58.49|61.16|58.36|0
1645074650000|2022-02-17 05:10:50|61.23|58.43|61.01|58.21|61.23|58.43|61.01|58.21|0
1645074660000|2022-02-17 05:11:00|61.07|58.27|61.2|58.4|61.2|58.4|61.07|58.27|0
1645074670000|2022-02-17 05:11:10|61.13|58.33|61.01|58.21|61.13|58.33|61.01|58.21|0
1645074680000|2022-02-17 05:11:20|61.07|58.27|61.07|58.27|61.07|58.27|61.07|58.27|0
1645074690000|2022-02-17 05:11:30|61.2|58.4|61.2|58.4|61.2|58.4|61.13|58.33|0
1645074700000|2022-02-17 05:11:40|61.16|58.36|61.13|58.33|61.16|58.36|61.13|58.33|0
1645074710000|2022-02-17 05:11:50|61.26|58.46|61.1|58.3|61.26|58.46|61.1|58.3|0
1645074720000|2022-02-17 05:12:00|61.07|58.27|60.94|58.14|61.07|58.27|60.94|58.14|0
1645074730000|2022-02-17 05:12:10|60.88|58.08|60.57|57.77|60.88|58.08|60.5|57.7|0
1645074740000|2022-02-17 05:12:20|60.63|57.83|60.72|57.92|60.72|57.92|60.63|57.83|0
1645074750000|2022-02-17 05:12:30|60.76|57.96|60.79|57.99|60.79|57.99|60.72|57.92|0
1645074760000|2022-02-17 05:12:40|60.82|58.02|60.82|58.02|60.85|58.05|60.69|57.89|0
1645074770000|2022-02-17 05:12:50|60.76|57.96|60.72|57.92|60.79|57.99|60.69|57.89|0
1645074780000|2022-02-17 05:13:00|60.76|57.96|60.79|57.99|60.85|58.05|60.76|57.96|0
1645074790000|2022-02-17 05:13:10|60.82|58.02|60.85|58.05|60.85|58.05|60.82|58.02|0
1645074800000|2022-02-17 05:13:20|60.72|57.92|60.72|57.92|60.72|57.92|60.69|57.89|0
1645074810000|2022-02-17 05:13:30|60.76|57.96|60.57|57.77|60.76|57.96|60.57|57.77|0
1645074820000|2022-02-17 05:13:40|60.44|57.64|60.5|57.7|60.5|57.7|60.44|57.64|0
1645074830000|2022-02-17 05:13:50|60.38|57.58|60.53|57.73|60.53|57.73|60.38|57.58|0
1645074840000|2022-02-17 05:14:00|60.63|57.83|60.63|57.83|60.63|57.83|60.5|57.7|0
1645074850000|2022-02-17 05:14:10|60.69|57.89|60.75|57.95|60.75|57.95|60.69|57.89|0
1645074860000|2022-02-17 05:14:20|60.69|57.89|60.75|57.95|60.75|57.95|60.69|57.89|0
1645074870000|2022-02-17 05:14:30|60.66|57.86|60.66|57.86|60.69|57.89|60.66|57.86|0
1645074880000|2022-02-17 05:14:40|60.57|57.77|60.63|57.83|60.63|57.83|60.57|57.77|0
1645074890000|2022-02-17 05:14:50|60.57|57.77|60.6|57.8|60.6|57.8|60.57|57.77|0
1645074900000|2022-02-17 05:15:00|60.63|57.83|60.63|57.83|60.63|57.83|60.6|57.8|0
1645074910000|2022-02-17 05:15:10|60.6|57.8|60.63|57.83|60.63|57.83|60.57|57.77|0
1645074920000|2022-02-17 05:15:20|60.66|57.86|60.63|57.83|60.66|57.86|60.63|57.83|0
1645074930000|2022-02-17 05:15:30|60.66|57.86|60.69|57.89|60.69|57.89|60.63|57.83|0
1645074940000|2022-02-17 05:15:40|60.66|57.86|60.63|57.83|60.72|57.92|60.63|57.83|0
1645074950000|2022-02-17 05:15:50|60.69|57.89|60.69|57.89|60.69|57.89|60.63|57.83|0
1645074960000|2022-02-17 05:16:00|60.66|57.86|60.94|58.14|60.94|58.14|60.66|57.86|0
1645074970000|2022-02-17 05:16:10|61.32|58.52|61.19|58.39|61.32|58.52|61.19|58.39|0
1645074980000|2022-02-17 05:16:20|61.1|58.3|61.07|58.27|61.13|58.33|61.07|58.27|0
1645074990000|2022-02-17 05:16:30|61.1|58.3|61.16|58.36|61.16|58.36|61.1|58.3|0
1645075000000|2022-02-17 05:16:40|61.13|58.33|61.26|58.46|61.26|58.46|61.1|58.3|0
1645075010000|2022-02-17 05:16:50|61.29|58.49|61.26|58.46|61.29|58.49|61.26|58.46|0
1645075020000|2022-02-17 05:17:00|61.45|58.65|61.38|58.58|61.45|58.65|61.32|58.52|0
1645075030000|2022-02-17 05:17:10|61.35|58.55|61.45|58.65|61.57|58.77|61.35|58.55|0
1645075040000|2022-02-17 05:17:20|61.51|58.71|61.45|58.65|61.51|58.71|61.45|58.65|0
1645075050000|2022-02-17 05:17:30|61.41|58.61|61.45|58.65|61.45|58.65|61.41|58.61|0
1645075060000|2022-02-17 05:17:40|61.41|58.61|61.57|58.77|61.57|58.77|61.41|58.61|0
1645075070000|2022-02-17 05:17:50|61.51|58.71|61.6|58.8|61.6|58.8|61.51|58.71|0
1645075080000|2022-02-17 05:18:00|61.57|58.77|61.64|58.84|61.64|58.84|61.54|58.74|0
1645075090000|2022-02-17 05:18:10|61.51|58.71|61.32|58.52|61.51|58.71|61.32|58.52|0
1645075100000|2022-02-17 05:18:20|61.35|58.55|61.54|58.74|61.54|58.74|61.35|58.55|0
1645075110000|2022-02-17 05:18:30|61.57|58.77|61.57|58.77|61.64|58.84|61.57|58.77|0
1645075120000|2022-02-17 05:18:40|61.54|58.74|61.64|58.84|61.64|58.84|61.54|58.74|0
1645075130000|2022-02-17 05:18:50|61.57|58.77|61.6|58.8|61.64|58.84|61.57|58.77|0
1645075140000|2022-02-17 05:19:00|61.51|58.71|61.51|58.71|61.57|58.77|61.45|58.65|0
1645075150000|2022-02-17 05:19:10|61.57|58.77|61.51|58.71|61.57|58.77|61.51|58.71|0
1645075160000|2022-02-17 05:19:20|61.45|58.65|61.45|58.65|61.51|58.71|61.45|58.65|0
1645075170000|2022-02-17 05:19:30|61.41|58.61|61.41|58.61|61.51|58.71|61.38|58.58|0
1645075180000|2022-02-17 05:19:40|61.38|58.58|61.38|58.58|61.38|58.58|61.32|58.52|0
1645075190000|2022-02-17 05:19:50|61.35|58.55|61.32|58.52|61.35|58.55|61.32|58.52|0
1645075200000|2022-02-17 05:20:00|61.29|58.49|61.38|58.58|61.38|58.58|61.29|58.49|0
1645075210000|2022-02-17 05:20:10|61.45|58.65|61.48|58.68|61.48|58.68|61.41|58.61|0
1645075220000|2022-02-17 05:20:20|61.45|58.65|61.38|58.58|61.45|58.65|61.38|58.58|0
1645075230000|2022-02-17 05:20:30|61.48|58.68|61.45|58.65|61.51|58.71|61.45|58.65|0
1645075240000|2022-02-17 05:20:40|61.41|58.61|61.45|58.65|61.48|58.68|61.41|58.61|0
1645075250000|2022-02-17 05:20:50|61.51|58.71|61.32|58.52|61.51|58.71|61.29|58.49|0
1645075260000|2022-02-17 05:21:00|61.35|58.55|61.38|58.58|61.38|58.58|61.35|58.55|0
1645075270000|2022-02-17 05:21:10|61.35|58.55|61.32|58.52|61.38|58.58|61.32|58.52|0
1645075280000|2022-02-17 05:21:20|61.38|58.58|61.38|58.58|61.38|58.58|61.32|58.52|0
1645075290000|2022-02-17 05:21:30|61.45|58.65|61.35|58.55|61.45|58.65|61.35|58.55|0
1645075300000|2022-02-17 05:21:40|61.32|58.52|61.26|58.46|61.32|58.52|61.22|58.42|0
1645075310000|2022-02-17 05:21:50|61.32|58.52|61.29|58.49|61.32|58.52|61.26|58.46|0
1645075320000|2022-02-17 05:22:00|61.26|58.46|61.32|58.52|61.45|58.65|61.26|58.46|0
1645075330000|2022-02-17 05:22:10|61.29|58.49|61.32|58.52|61.32|58.52|61.29|58.49|0
1645075340000|2022-02-17 05:22:20|61.41|58.61|61.45|58.65|61.45|58.65|61.35|58.55|0
1645075350000|2022-02-17 05:22:30|61.38|58.58|61.38|58.58|61.38|58.58|61.35|58.55|0
1645075360000|2022-02-17 05:22:40|61.35|58.55|61.38|58.58|61.38|58.58|61.35|58.55|0
1645075370000|2022-02-17 05:22:50|61.35|58.55|61.38|58.58|61.41|58.61|61.35|58.55|0
1645075380000|2022-02-17 05:23:00|61.44|58.64|61.51|58.71|61.54|58.74|61.44|58.64|0
1645075390000|2022-02-17 05:23:10|61.54|58.74|61.63|58.83|61.63|58.83|61.54|58.74|0
1645075400000|2022-02-17 05:23:20|61.7|58.9|61.67|58.87|61.79|58.99|61.67|58.87|0
1645075410000|2022-02-17 05:23:30|61.79|58.99|61.7|58.9|61.79|58.99|61.7|58.9|0
1645075420000|2022-02-17 05:23:40|61.76|58.96|61.7|58.9|61.76|58.96|61.7|58.9|0
1645075430000|2022-02-17 05:23:50|61.73|58.93|61.7|58.9|61.73|58.93|61.63|58.83|0
1645075440000|2022-02-17 05:24:00|61.73|58.93|61.7|58.9|61.76|58.96|61.7|58.9|0
1645075450000|2022-02-17 05:24:10|61.76|58.96|61.82|59.02|61.82|59.02|61.76|58.96|0
1645075460000|2022-02-17 05:24:20|61.76|58.96|61.82|59.02|61.95|59.15|61.76|58.96|0
1645075470000|2022-02-17 05:24:30|61.51|58.71|61.44|58.64|61.51|58.71|61.38|58.58|0
1645075480000|2022-02-17 05:24:40|61.47|58.67|61.54|58.74|61.57|58.77|61.47|58.67|0
1645075490000|2022-02-17 05:24:50|61.57|58.77|61.44|58.64|61.57|58.77|61.38|58.58|0
1645075500000|2022-02-17 05:25:00|61.57|58.77|61.63|58.83|61.7|58.9|61.57|58.77|0
1645075510000|2022-02-17 05:25:10|61.7|58.9|61.57|58.77|61.7|58.9|61.57|58.77|0
1645075520000|2022-02-17 05:25:20|61.63|58.83|61.66|58.86|61.66|58.86|61.57|58.77|0
1645075530000|2022-02-17 05:25:30|61.7|58.9|61.7|58.9|61.7|58.9|61.66|58.86|0
1645075540000|2022-02-17 05:25:40|61.63|58.83|61.63|58.83|61.63|58.83|61.63|58.83|0
1645075550000|2022-02-17 05:25:50|61.57|58.77|61.6|58.8|61.6|58.8|61.54|58.74|0
1645075560000|2022-02-17 05:26:00|61.66|58.86|61.51|58.71|61.66|58.86|61.51|58.71|0
1645075570000|2022-02-17 05:26:10|61.54|58.74|61.51|58.71|61.54|58.74|61.51|58.71|0
1645075580000|2022-02-17 05:26:20|61.47|58.67|61.51|58.71|61.54|58.74|61.47|58.67|0
1645075590000|2022-02-17 05:26:30|61.47|58.67|61.44|58.64|61.47|58.67|61.38|58.58|0
1645075600000|2022-02-17 05:26:40|61.38|58.58|61.38|58.58|61.41|58.61|61.38|58.58|0
1645075610000|2022-02-17 05:26:50|61.44|58.64|61.41|58.61|61.44|58.64|61.41|58.61|0
1645075620000|2022-02-17 05:27:00|61.44|58.64|61.41|58.61|61.44|58.64|61.38|58.58|0
1645075630000|2022-02-17 05:27:10|61.44|58.64|61.35|58.55|61.44|58.64|61.35|58.55|0
1645075640000|2022-02-17 05:27:20|61.38|58.58|61.44|58.64|61.44|58.64|61.38|58.58|0
1645075650000|2022-02-17 05:27:30|61.38|58.58|61.44|58.64|61.47|58.67|61.38|58.58|0
1645075660000|2022-02-17 05:27:40|61.38|58.58|61.38|58.58|61.38|58.58|61.32|58.52|0
1645075670000|2022-02-17 05:27:50|61.32|58.52|61.51|58.71|61.51|58.71|61.32|58.52|0
1645075680000|2022-02-17 05:28:00|61.44|58.64|61.38|58.58|61.44|58.64|61.38|58.58|0
1645075690000|2022-02-17 05:28:10|61.35|58.55|61.38|58.58|61.38|58.58|61.35|58.55|0
1645075700000|2022-02-17 05:28:20|61.41|58.61|61.47|58.67|61.47|58.67|61.41|58.61|0
1645075710000|2022-02-17 05:28:30|61.57|58.77|61.63|58.83|61.63|58.83|61.51|58.71|0
1645075720000|2022-02-17 05:28:40|61.57|58.77|61.57|58.77|61.63|58.83|61.57|58.77|0
1645075730000|2022-02-17 05:28:50|61.51|58.71|61.6|58.8|61.6|58.8|61.51|58.71|0
1645075740000|2022-02-17 05:29:00|61.57|58.77|61.76|58.96|61.76|58.96|61.57|58.77|0
1645075750000|2022-02-17 05:29:10|61.7|58.9|61.7|58.9|61.73|58.93|61.7|58.9|0
1645075760000|2022-02-17 05:29:20|61.76|58.96|61.73|58.93|61.76|58.96|61.7|58.9|0
1645075770000|2022-02-17 05:29:30|61.7|58.9|61.57|58.77|61.7|58.9|61.57|58.77|0
1645075780000|2022-02-17 05:29:40|61.6|58.8|61.63|58.83|61.63|58.83|61.6|58.8|0
1645075790000|2022-02-17 05:29:50|61.6|58.8|61.7|58.9|61.76|58.96|61.6|58.8|0
1645075800000|2022-02-17 05:30:00|61.63|58.83|61.35|58.55|61.63|58.83|61.35|58.55|0
1645075810000|2022-02-17 05:30:10|61.47|58.67|61.32|58.52|61.47|58.67|61.32|58.52|0
1645075820000|2022-02-17 05:30:20|61.38|58.58|61.44|58.64|61.44|58.64|61.38|58.58|0
1645075830000|2022-02-17 05:30:30|61.57|58.77|61.47|58.67|61.63|58.83|61.47|58.67|0
1645075840000|2022-02-17 05:30:40|61.54|58.74|61.41|58.61|61.54|58.74|61.41|58.61|0
1645075850000|2022-02-17 05:30:50|61.54|58.74|61.57|58.77|61.6|58.8|61.54|58.74|0
1645075860000|2022-02-17 05:31:00|61.7|58.9|61.79|58.99|61.79|58.99|61.7|58.9|0
1645075870000|2022-02-17 05:31:10|61.82|59.02|61.76|58.96|61.82|59.02|61.66|58.86|0
1645075880000|2022-02-17 05:31:20|61.79|58.99|61.89|59.09|61.92|59.12|61.79|58.99|0
1645075890000|2022-02-17 05:31:30|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1645075900000|2022-02-17 05:31:40|61.95|59.15|62.11|59.31|62.11|59.31|61.89|59.09|0
1645075910000|2022-02-17 05:31:50|62.27|59.47|62.24|59.44|62.33|59.53|62.24|59.44|0
1645075920000|2022-02-17 05:32:00|62.11|59.31|61.98|59.18|62.11|59.31|61.98|59.18|0
1645075930000|2022-02-17 05:32:10|61.89|59.09|61.76|58.96|61.95|59.15|61.76|58.96|0
1645075940000|2022-02-17 05:32:20|61.82|59.02|61.98|59.18|62.11|59.31|61.82|59.02|0
1645075950000|2022-02-17 05:32:30|62.01|59.21|62.04|59.24|62.08|59.28|62.01|59.21|0
1645075960000|2022-02-17 05:32:40|62.01|59.21|62.14|59.34|62.14|59.34|61.98|59.18|0
1645075970000|2022-02-17 05:32:50|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1645075980000|2022-02-17 05:33:00|62.14|59.34|62.2|59.4|62.2|59.4|62.14|59.34|0
1645075990000|2022-02-17 05:33:10|62.33|59.53|62.27|59.47|62.4|59.6|62.27|59.47|0
1645076000000|2022-02-17 05:33:20|62.33|59.53|62.27|59.47|62.33|59.53|62.17|59.37|0
1645076010000|2022-02-17 05:33:30|62.33|59.53|62.4|59.6|62.4|59.6|62.3|59.5|0
1645076020000|2022-02-17 05:33:40|62.3|59.5|62.36|59.56|62.36|59.56|62.3|59.5|0
1645076030000|2022-02-17 05:33:50|62.4|59.6|62.27|59.47|62.4|59.6|62.27|59.47|0
1645076040000|2022-02-17 05:34:00|62.2|59.4|62.14|59.34|62.23|59.43|62.14|59.34|0
1645076050000|2022-02-17 05:34:10|62.04|59.24|62.14|59.34|62.14|59.34|62.04|59.24|0
1645076060000|2022-02-17 05:34:20|62.04|59.24|62.04|59.24|62.04|59.24|62.04|59.24|0
1645076070000|2022-02-17 05:34:30|62.08|59.28|62.17|59.37|62.17|59.37|62.08|59.28|0
1645076080000|2022-02-17 05:34:40|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1645076090000|2022-02-17 05:34:50|62.23|59.43|62.33|59.53|62.4|59.6|62.23|59.43|0
1645076100000|2022-02-17 05:35:00|62.27|59.47|62.39|59.59|62.39|59.59|62.27|59.47|0
1645076110000|2022-02-17 05:35:10|62.46|59.66|62.49|59.69|62.49|59.69|62.46|59.66|0
1645076120000|2022-02-17 05:35:20|62.52|59.72|62.33|59.53|62.52|59.72|62.33|59.53|0
1645076130000|2022-02-17 05:35:30|62.49|59.69|62.46|59.66|62.52|59.72|62.43|59.63|0
1645076140000|2022-02-17 05:35:40|62.39|59.59|62.39|59.59|62.39|59.59|62.36|59.56|0
1645076150000|2022-02-17 05:35:50|62.43|59.63|62.33|59.53|62.46|59.66|62.33|59.53|0
1645076160000|2022-02-17 05:36:00|62.39|59.59|62.2|59.4|62.43|59.63|62.2|59.4|0
1645076170000|2022-02-17 05:36:10|62.27|59.47|62.08|59.28|62.27|59.47|62.08|59.28|0
1645076180000|2022-02-17 05:36:20|62.04|59.24|61.95|59.15|62.04|59.24|61.95|59.15|0
1645076190000|2022-02-17 05:36:30|61.88|59.08|61.95|59.15|61.95|59.15|61.88|59.08|0
1645076200000|2022-02-17 05:36:40|61.88|59.08|61.85|59.05|61.88|59.08|61.82|59.02|0
1645076210000|2022-02-17 05:36:50|61.88|59.08|61.82|59.02|61.88|59.08|61.76|58.96|0
1645076220000|2022-02-17 05:37:00|61.76|58.96|61.69|58.89|61.76|58.96|61.69|58.89|0
1645076230000|2022-02-17 05:37:10|61.76|58.96|61.69|58.89|61.76|58.96|61.69|58.89|0
1645076240000|2022-02-17 05:37:20|61.63|58.83|61.57|58.77|61.63|58.83|61.57|58.77|0
1645076250000|2022-02-17 05:37:30|61.76|58.96|61.76|58.96|61.76|58.96|61.69|58.89|0
1645076260000|2022-02-17 05:37:40|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1645076270000|2022-02-17 05:37:50|61.76|58.96|61.76|58.96|61.76|58.96|61.69|58.89|0
1645076280000|2022-02-17 05:38:00|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1645076290000|2022-02-17 05:38:10|61.76|58.96|61.57|58.77|61.76|58.96|61.57|58.77|0
1645076300000|2022-02-17 05:38:20|61.6|58.8|61.66|58.86|61.66|58.86|61.6|58.8|0
1645076310000|2022-02-17 05:38:30|61.69|58.89|61.88|59.08|61.88|59.08|61.69|58.89|0
1645076320000|2022-02-17 05:38:40|61.85|59.05|61.88|59.08|61.88|59.08|61.85|59.05|0
1645076330000|2022-02-17 05:38:50|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1645076340000|2022-02-17 05:39:00|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1645076350000|2022-02-17 05:39:10|61.88|59.08|61.88|59.08|61.88|59.08|61.85|59.05|0
1645076360000|2022-02-17 05:39:20|61.82|59.02|61.95|59.15|61.95|59.15|61.82|59.02|0
1645076370000|2022-02-17 05:39:30|62.01|59.21|61.85|59.05|62.01|59.21|61.85|59.05|0
1645076380000|2022-02-17 05:39:40|61.88|59.08|61.95|59.15|61.95|59.15|61.88|59.08|0
1645076390000|2022-02-17 05:39:50|61.88|59.08|61.85|59.05|61.88|59.08|61.85|59.05|0
1645076400000|2022-02-17 05:40:00|61.88|59.08|61.91|59.11|61.91|59.11|61.85|59.05|0
1645076410000|2022-02-17 05:40:10|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1645076420000|2022-02-17 05:40:20|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1645076430000|2022-02-17 05:40:30|61.85|59.05|61.95|59.15|61.95|59.15|61.85|59.05|0
1645076440000|2022-02-17 05:40:40|61.85|59.05|61.88|59.08|61.88|59.08|61.85|59.05|0
1645076450000|2022-02-17 05:40:50|61.85|59.05|61.82|59.02|61.85|59.05|61.82|59.02|0
1645076460000|2022-02-17 05:41:00|61.88|59.08|62.01|59.21|62.01|59.21|61.88|59.08|0
1645076470000|2022-02-17 05:41:10|62.14|59.34|62.23|59.43|62.23|59.43|62.14|59.34|0
1645076480000|2022-02-17 05:41:20|62.2|59.4|62.14|59.34|62.2|59.4|62.14|59.34|0
1645076490000|2022-02-17 05:41:30|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1645076500000|2022-02-17 05:41:40|62.2|59.4|62.17|59.37|62.23|59.43|62.17|59.37|0
1645076510000|2022-02-17 05:41:50|62.07|59.27|62.14|59.34|62.14|59.34|62.07|59.27|0
1645076520000|2022-02-17 05:42:00|62.07|59.27|61.98|59.18|62.1|59.3|61.98|59.18|0
1645076530000|2022-02-17 05:42:10|62.01|59.21|61.95|59.15|62.01|59.21|61.95|59.15|0
1645076540000|2022-02-17 05:42:20|61.88|59.08|61.75|58.95|61.88|59.08|61.75|58.95|0
1645076550000|2022-02-17 05:42:30|61.82|59.02|61.75|58.95|61.82|59.02|61.75|58.95|0
1645076560000|2022-02-17 05:42:40|61.69|58.89|61.69|58.89|61.69|58.89|61.63|58.83|0
1645076570000|2022-02-17 05:42:50|61.72|58.92|61.69|58.89|61.75|58.95|61.69|58.89|0
1645076580000|2022-02-17 05:43:00|61.75|58.95|61.82|59.02|61.82|59.02|61.75|58.95|0
1645076590000|2022-02-17 05:43:10|61.78|58.98|61.69|58.89|61.82|59.02|61.69|58.89|0
1645076600000|2022-02-17 05:43:20|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1645076610000|2022-02-17 05:43:30|61.63|58.83|61.66|58.86|61.66|58.86|61.63|58.83|0
1645076620000|2022-02-17 05:43:40|61.69|58.89|61.59|58.79|61.69|58.89|61.59|58.79|0
1645076630000|2022-02-17 05:43:50|61.56|58.76|61.5|58.7|61.56|58.76|61.5|58.7|0
1645076640000|2022-02-17 05:44:00|61.63|58.83|61.56|58.76|61.63|58.83|61.56|58.76|0
1645076650000|2022-02-17 05:44:10|61.5|58.7|61.53|58.73|61.53|58.73|61.5|58.7|0
1645076660000|2022-02-17 05:44:20|61.56|58.76|61.59|58.79|61.59|58.79|61.56|58.76|0
1645076670000|2022-02-17 05:44:30|61.56|58.76|61.63|58.83|61.63|58.83|61.56|58.76|0
1645076680000|2022-02-17 05:44:40|61.56|58.76|61.44|58.64|61.56|58.76|61.44|58.64|0
1645076690000|2022-02-17 05:44:50|61.47|58.67|61.56|58.76|61.56|58.76|61.47|58.67|0
1645076700000|2022-02-17 05:45:00|61.5|58.7|61.5|58.7|61.5|58.7|61.5|58.7|0
1645076720000|2022-02-17 05:45:20|61.44|58.64|61.44|58.64|61.44|58.64|61.44|58.64|0
1645076730000|2022-02-17 05:45:30|61.4|58.6|61.37|58.57|61.4|58.6|61.37|58.57|0
1645076740000|2022-02-17 05:45:40|61.44|58.64|61.44|58.64|61.44|58.64|61.37|58.57|0
1645076750000|2022-02-17 05:45:50|61.56|58.76|61.37|58.57|61.56|58.76|61.37|58.57|0
1645076760000|2022-02-17 05:46:00|61.44|58.64|61.5|58.7|61.5|58.7|61.44|58.64|0
1645076770000|2022-02-17 05:46:10|61.44|58.64|61.18|58.38|61.44|58.64|61.18|58.38|0
1645076780000|2022-02-17 05:46:20|61.21|58.41|61.09|58.29|61.25|58.45|61.09|58.29|0
1645076790000|2022-02-17 05:46:30|61.12|58.32|61.15|58.35|61.15|58.35|61.12|58.32|0
1645076800000|2022-02-17 05:46:40|61.18|58.38|61.15|58.35|61.21|58.41|61.15|58.35|0
1645076810000|2022-02-17 05:46:50|61.12|58.32|61.06|58.26|61.12|58.32|61.06|58.26|0
1645076820000|2022-02-17 05:47:00|61.12|58.32|61.28|58.48|61.31|58.51|61.12|58.32|0
1645076830000|2022-02-17 05:47:10|61.25|58.45|61.25|58.45|61.25|58.45|61.21|58.41|0
1645076840000|2022-02-17 05:47:20|61.18|58.38|61.18|58.38|61.18|58.38|61.15|58.35|0
1645076850000|2022-02-17 05:47:30|61.15|58.35|61.12|58.32|61.18|58.38|61.12|58.32|0
1645076870000|2022-02-17 05:47:50|61.06|58.26|61.06|58.26|61.06|58.26|61.06|58.26|0
1645076880000|2022-02-17 05:48:00|61.12|58.32|60.96|58.16|61.12|58.32|60.96|58.16|0
1645076890000|2022-02-17 05:48:10|60.99|58.19|60.83|58.03|60.99|58.19|60.83|58.03|0
1645076900000|2022-02-17 05:48:20|60.87|58.07|60.87|58.07|60.87|58.07|60.8|58|0
1645076910000|2022-02-17 05:48:30|60.8|58|60.83|58.03|60.83|58.03|60.8|58|0
1645076920000|2022-02-17 05:48:40|60.87|58.07|60.8|58|60.87|58.07|60.8|58|0
1645076930000|2022-02-17 05:48:50|60.87|58.07|60.74|57.94|60.87|58.07|60.74|57.94|0
1645076940000|2022-02-17 05:49:00|60.77|57.97|60.87|58.07|60.87|58.07|60.77|57.97|0
1645076950000|2022-02-17 05:49:10|60.83|58.03|60.93|58.13|60.93|58.13|60.83|58.03|0
1645076960000|2022-02-17 05:49:20|60.87|58.07|60.87|58.07|60.87|58.07|60.83|58.03|0
1645076970000|2022-02-17 05:49:30|60.93|58.13|60.93|58.13|60.93|58.13|60.93|58.13|0
1645076980000|2022-02-17 05:49:40|60.83|58.03|60.74|57.94|60.83|58.03|60.74|57.94|0
1645076990000|2022-02-17 05:49:50|60.8|58|60.74|57.94|60.8|58|60.74|57.94|0
1645077000000|2022-02-17 05:50:00|60.77|57.97|60.93|58.13|60.93|58.13|60.77|57.97|0
1645077010000|2022-02-17 05:50:10|60.96|58.16|60.99|58.19|60.99|58.19|60.93|58.13|0
1645077020000|2022-02-17 05:50:20|60.96|58.16|61.12|58.32|61.12|58.32|60.96|58.16|0
1645077030000|2022-02-17 05:50:30|61.06|58.26|61.09|58.29|61.09|58.29|61.06|58.26|0
1645077040000|2022-02-17 05:50:40|60.99|58.19|61.02|58.22|61.02|58.22|60.96|58.16|0
1645077050000|2022-02-17 05:50:50|60.99|58.19|60.99|58.19|60.99|58.19|60.93|58.13|0
1645077060000|2022-02-17 05:51:00|61.06|58.26|61.06|58.26|61.06|58.26|61.06|58.26|0
1645077070000|2022-02-17 05:51:10|61.02|58.22|61.06|58.26|61.06|58.26|61.02|58.22|0
1645077080000|2022-02-17 05:51:20|60.99|58.19|60.87|58.07|60.99|58.19|60.87|58.07|0
1645077090000|2022-02-17 05:51:30|60.77|57.97|60.74|57.94|60.8|58|60.74|57.94|0
1645077100000|2022-02-17 05:51:40|60.8|58|60.8|58|60.8|58|60.77|57.97|0
1645077110000|2022-02-17 05:51:50|60.83|58.03|60.8|58|60.87|58.07|60.8|58|0
1645077120000|2022-02-17 05:52:00|60.83|58.03|60.8|58|60.83|58.03|60.8|58|0
1645077140000|2022-02-17 05:52:20|60.74|57.94|60.68|57.88|60.74|57.94|60.68|57.88|0
1645077150000|2022-02-17 05:52:30|60.58|57.78|60.58|57.78|60.58|57.78|60.55|57.75|0
1645077160000|2022-02-17 05:52:40|60.55|57.75|60.55|57.75|60.55|57.75|60.55|57.75|0
1645077170000|2022-02-17 05:52:50|60.49|57.69|60.55|57.75|60.55|57.75|60.49|57.69|0
1645077180000|2022-02-17 05:53:00|60.61|57.81|60.61|57.81|60.61|57.81|60.61|57.81|0
1645077190000|2022-02-17 05:53:10|60.55|57.75|60.49|57.69|60.58|57.78|60.49|57.69|0
1645077200000|2022-02-17 05:53:20|60.43|57.63|60.46|57.66|60.46|57.66|60.43|57.63|0
1645077210000|2022-02-17 05:53:30|60.43|57.63|60.49|57.69|60.55|57.75|60.43|57.63|0
1645077220000|2022-02-17 05:53:40|60.55|57.75|60.61|57.81|60.61|57.81|60.55|57.75|0
1645077230000|2022-02-17 05:53:50|60.68|57.88|60.61|57.81|60.68|57.88|60.61|57.81|0
1645077240000|2022-02-17 05:54:00|60.64|57.84|60.87|58.07|60.87|58.07|60.64|57.84|0
1645077250000|2022-02-17 05:54:10|60.8|58|60.8|58|60.8|58|60.77|57.97|0
1645077260000|2022-02-17 05:54:20|60.77|57.97|60.8|58|60.8|58|60.77|57.97|0
1645077280000|2022-02-17 05:54:40|60.77|57.97|60.8|58|60.8|58|60.77|57.97|0
1645077300000|2022-02-17 05:55:00|60.74|57.94|60.74|57.94|60.74|57.94|60.74|57.94|0
1645077310000|2022-02-17 05:55:10|60.71|57.91|60.68|57.88|60.74|57.94|60.68|57.88|0
1645077320000|2022-02-17 05:55:20|60.71|57.91|60.8|58|60.8|58|60.68|57.88|0
1645077330000|2022-02-17 05:55:30|60.83|58.03|60.89|58.09|60.89|58.09|60.83|58.03|0
1645077340000|2022-02-17 05:55:40|60.93|58.13|61.05|58.25|61.05|58.25|60.93|58.13|0
1645077350000|2022-02-17 05:55:50|61.12|58.32|61.12|58.32|61.12|58.32|61.12|58.32|0
1645077360000|2022-02-17 05:56:00|61.18|58.38|61.15|58.35|61.18|58.38|61.15|58.35|0
1645077370000|2022-02-17 05:56:10|61.08|58.28|61.08|58.28|61.08|58.28|61.08|58.28|0
1645077380000|2022-02-17 05:56:20|61.12|58.32|61.05|58.25|61.15|58.35|61.05|58.25|0
1645077390000|2022-02-17 05:56:30|61.08|58.28|61.05|58.25|61.08|58.28|60.99|58.19|0
1645077400000|2022-02-17 05:56:40|61.12|58.32|61.12|58.32|61.12|58.32|61.12|58.32|0
1645077420000|2022-02-17 05:57:00|61.08|58.28|60.99|58.19|61.08|58.28|60.99|58.19|0
1645077430000|2022-02-17 05:57:10|60.93|58.13|60.99|58.19|60.99|58.19|60.93|58.13|0
1645077460000|2022-02-17 05:57:40|60.93|58.13|60.86|58.06|60.93|58.13|60.86|58.06|0
1645077470000|2022-02-17 05:57:50|60.8|58|60.86|58.06|60.86|58.06|60.8|58|0
1645077490000|2022-02-17 05:58:10|60.99|58.19|61.12|58.32|61.12|58.32|60.99|58.19|0
1645077500000|2022-02-17 05:58:20|61.15|58.35|61.05|58.25|61.15|58.35|61.05|58.25|0
1645077510000|2022-02-17 05:58:30|60.93|58.13|60.93|58.13|60.93|58.13|60.93|58.13|0
1645077520000|2022-02-17 05:58:40|60.99|58.19|60.86|58.06|60.99|58.19|60.86|58.06|0
1645077540000|2022-02-17 05:59:00|60.74|57.94|60.86|58.06|60.86|58.06|60.74|57.94|0
1645077550000|2022-02-17 05:59:10|60.93|58.13|60.96|58.16|60.96|58.16|60.86|58.06|0
1645077560000|2022-02-17 05:59:20|60.93|58.13|61.12|58.32|61.12|58.32|60.93|58.13|0
1645077570000|2022-02-17 05:59:30|60.99|58.19|61.18|58.38|61.18|58.38|60.99|58.19|0
1645077580000|2022-02-17 05:59:40|61.21|58.41|61.3|58.5|61.3|58.5|61.21|58.41|0
1645077590000|2022-02-17 05:59:50|61.27|58.47|61.37|58.57|61.37|58.57|61.24|58.44|0
1645077600000|2022-02-17 06:00:00|61.02|58.22|60.93|58.13|61.02|58.22|60.83|58.03|0
1645077610000|2022-02-17 06:00:10|60.86|58.06|60.86|58.06|60.86|58.06|60.74|57.94|0
1645077620000|2022-02-17 06:00:20|60.83|58.03|60.83|58.03|60.83|58.03|60.83|58.03|0
1645077630000|2022-02-17 06:00:30|60.8|58|60.58|57.78|60.8|58|60.42|57.62|0
1645077640000|2022-02-17 06:00:40|60.61|57.81|61.14|58.34|61.14|58.34|60.58|57.78|0
1645077650000|2022-02-17 06:00:50|61.18|58.38|61.21|58.41|61.21|58.41|61.14|58.34|0
1645077660000|2022-02-17 06:01:00|61.18|58.38|61.18|58.38|61.21|58.41|61.18|58.38|0
1645077670000|2022-02-17 06:01:10|61.14|58.34|61.14|58.34|61.18|58.38|61.14|58.34|0
1645077690000|2022-02-17 06:01:30|61.18|58.38|61.24|58.44|61.24|58.44|61.18|58.38|0
1645077700000|2022-02-17 06:01:40|61.21|58.41|61.21|58.41|61.24|58.44|61.21|58.41|0
1645077710000|2022-02-17 06:01:50|61.18|58.38|61.14|58.34|61.18|58.38|61.14|58.34|0
1645077720000|2022-02-17 06:02:00|61.18|58.38|61.14|58.34|61.18|58.38|61.14|58.34|0
1645077730000|2022-02-17 06:02:10|61.18|58.38|61.14|58.34|61.18|58.38|61.14|58.34|0
1645077740000|2022-02-17 06:02:20|61.18|58.38|61.14|58.34|61.18|58.38|61.14|58.34|0
1645077750000|2022-02-17 06:02:30|61.18|58.38|61.18|58.38|61.18|58.38|61.18|58.38|0
1645077760000|2022-02-17 06:02:40|61.14|58.34|61.24|58.44|61.24|58.44|61.14|58.34|0
1645077770000|2022-02-17 06:02:50|61.3|58.5|61.78|58.98|61.78|58.98|61.3|58.5|0
1645077780000|2022-02-17 06:03:00|61.75|58.95|61.62|58.82|61.75|58.95|61.62|58.82|0
1645077790000|2022-02-17 06:03:10|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1645077800000|2022-02-17 06:03:20|61.56|58.76|61.49|58.69|61.56|58.76|61.49|58.69|0
1645077810000|2022-02-17 06:03:30|61.46|58.66|61.37|58.57|61.46|58.66|61.37|58.57|0
1645077820000|2022-02-17 06:03:40|61.3|58.5|61.3|58.5|61.3|58.5|61.3|58.5|0
1645077830000|2022-02-17 06:03:50|61.24|58.44|61.24|58.44|61.24|58.44|61.18|58.38|0
1645077840000|2022-02-17 06:04:00|61.21|58.41|61.14|58.34|61.21|58.41|61.14|58.34|0
1645077850000|2022-02-17 06:04:10|61.18|58.38|61.14|58.34|61.18|58.38|61.14|58.34|0
1645077860000|2022-02-17 06:04:20|61.18|58.38|61.11|58.31|61.18|58.38|61.11|58.31|0
1645077870000|2022-02-17 06:04:30|61.18|58.38|60.99|58.19|61.18|58.38|60.99|58.19|0
1645077880000|2022-02-17 06:04:40|61.02|58.22|61.24|58.44|61.24|58.44|61.02|58.22|0
1645077890000|2022-02-17 06:04:50|61.27|58.47|61.08|58.28|61.27|58.47|61.05|58.25|0
1645077900000|2022-02-17 06:05:00|60.86|58.06|60.86|58.06|60.92|58.12|60.86|58.06|0
1645077910000|2022-02-17 06:05:10|60.8|58|60.8|58|60.8|58|60.74|57.94|0
1645077920000|2022-02-17 06:05:20|60.74|57.94|60.74|57.94|60.77|57.97|60.74|57.94|0
1645077930000|2022-02-17 06:05:30|60.58|57.78|60.61|57.81|60.67|57.87|60.58|57.78|0
1645077940000|2022-02-17 06:05:40|60.48|57.68|60.48|57.68|60.55|57.75|60.48|57.68|0
1645077950000|2022-02-17 06:05:50|60.42|57.62|60.42|57.62|60.48|57.68|60.42|57.62|0
1645077960000|2022-02-17 06:06:00|60.39|57.59|60.42|57.62|60.42|57.62|60.39|57.59|0
1645077970000|2022-02-17 06:06:10|60.33|57.53|60.3|57.5|60.36|57.56|60.3|57.5|0
1645077980000|2022-02-17 06:06:20|60.36|57.56|60.3|57.5|60.36|57.56|60.3|57.5|0
1645077990000|2022-02-17 06:06:30|60.26|57.46|60.23|57.43|60.26|57.46|60.23|57.43|0
1645078010000|2022-02-17 06:06:50|60.26|57.46|60.42|57.62|60.42|57.62|60.26|57.46|0
1645078020000|2022-02-17 06:07:00|60.39|57.59|60.48|57.68|60.48|57.68|60.39|57.59|0
1645078030000|2022-02-17 06:07:10|60.55|57.75|60.55|57.75|60.55|57.75|60.55|57.75|0
1645078040000|2022-02-17 06:07:20|60.61|57.81|60.48|57.68|60.61|57.81|60.48|57.68|0
1645078050000|2022-02-17 06:07:30|60.55|57.75|60.55|57.75|60.55|57.75|60.55|57.75|0
1645078070000|2022-02-17 06:07:50|60.51|57.71|60.51|57.71|60.58|57.78|60.51|57.71|0
1645078080000|2022-02-17 06:08:00|60.61|57.81|60.61|57.81|60.64|57.84|60.61|57.81|0
1645078100000|2022-02-17 06:08:20|60.58|57.78|60.61|57.81|60.61|57.81|60.55|57.75|0
1645078110000|2022-02-17 06:08:30|60.42|57.62|60.48|57.68|60.48|57.68|60.42|57.62|0
1645078120000|2022-02-17 06:08:40|60.55|57.75|60.51|57.71|60.55|57.75|60.48|57.68|0
1645078130000|2022-02-17 06:08:50|60.55|57.75|60.55|57.75|60.61|57.81|60.55|57.75|0
1645078140000|2022-02-17 06:09:00|60.58|57.78|60.58|57.78|60.61|57.81|60.58|57.78|0
1645078150000|2022-02-17 06:09:10|60.55|57.75|60.51|57.71|60.55|57.75|60.51|57.71|0
1645078160000|2022-02-17 06:09:20|60.48|57.68|60.45|57.65|60.48|57.68|60.42|57.62|0
1645078170000|2022-02-17 06:09:30|60.51|57.71|60.48|57.68|60.51|57.71|60.45|57.65|0
1645078180000|2022-02-17 06:09:40|60.45|57.65|60.48|57.68|60.48|57.68|60.42|57.62|0
1645078190000|2022-02-17 06:09:50|60.42|57.62|60.45|57.65|60.45|57.65|60.42|57.62|0
1645078200000|2022-02-17 06:10:00|60.48|57.68|60.39|57.59|60.48|57.68|60.39|57.59|0
1645078210000|2022-02-17 06:10:10|60.2|57.4|60.26|57.46|60.3|57.5|60.2|57.4|0
1645078220000|2022-02-17 06:10:20|60.23|57.43|60.11|57.31|60.23|57.43|60.11|57.31|0
1645078230000|2022-02-17 06:10:30|60.05|57.25|60.05|57.25|60.05|57.25|59.98|57.18|0
1645078240000|2022-02-17 06:10:40|59.98|57.18|60.01|57.21|60.01|57.21|59.98|57.18|0
1645078250000|2022-02-17 06:10:50|59.98|57.18|59.8|57|59.98|57.18|59.8|57|0
1645078260000|2022-02-17 06:11:00|59.86|57.06|59.86|57.06|59.86|57.06|59.86|57.06|0
1645078270000|2022-02-17 06:11:10|59.92|57.12|59.86|57.06|59.92|57.12|59.86|57.06|0
1645078280000|2022-02-17 06:11:20|59.92|57.12|59.89|57.09|59.92|57.12|59.8|57|0
1645078290000|2022-02-17 06:11:30|59.92|57.12|59.76|56.96|59.92|57.12|59.74|56.94|0
1645078300000|2022-02-17 06:11:40|59.74|56.94|59.8|57|59.8|57|59.74|56.94|0
1645078310000|2022-02-17 06:11:50|60.01|57.21|59.92|57.12|60.01|57.21|59.92|57.12|0
1645078320000|2022-02-17 06:12:00|59.89|57.09|59.95|57.15|59.95|57.15|59.89|57.09|0
1645078330000|2022-02-17 06:12:10|59.92|57.12|59.92|57.12|59.92|57.12|59.92|57.12|0
1645078340000|2022-02-17 06:12:20|59.89|57.09|59.92|57.12|59.92|57.12|59.89|57.09|0
1645078350000|2022-02-17 06:12:30|59.89|57.09|59.92|57.12|59.92|57.12|59.89|57.09|0
1645078360000|2022-02-17 06:12:40|59.89|57.09|59.92|57.12|59.92|57.12|59.89|57.09|0
1645078370000|2022-02-17 06:12:50|59.89|57.09|59.92|57.12|59.92|57.12|59.89|57.09|0
1645078380000|2022-02-17 06:13:00|59.89|57.09|59.92|57.12|59.92|57.12|59.89|57.09|0
1645078400000|2022-02-17 06:13:20|59.89|57.09|59.92|57.12|59.92|57.12|59.89|57.09|0
1645078410000|2022-02-17 06:13:30|59.89|57.09|59.89|57.09|59.92|57.12|59.89|57.09|0
1645078420000|2022-02-17 06:13:40|59.92|57.12|59.92|57.12|59.92|57.12|59.86|57.06|0
1645078430000|2022-02-17 06:13:50|59.89|57.09|59.89|57.09|59.89|57.09|59.89|57.09|0
1645078440000|2022-02-17 06:14:00|59.92|57.12|59.92|57.12|59.92|57.12|59.92|57.12|0
1645078450000|2022-02-17 06:14:10|59.95|57.15|60.11|57.31|60.11|57.31|59.95|57.15|0
1645078460000|2022-02-17 06:14:20|60.17|57.37|60.04|57.24|60.17|57.37|59.98|57.18|0
1645078470000|2022-02-17 06:14:30|59.98|57.18|59.92|57.12|59.98|57.18|59.89|57.09|0
1645078480000|2022-02-17 06:14:40|59.89|57.09|59.98|57.18|59.98|57.18|59.89|57.09|0
1645078490000|2022-02-17 06:14:50|59.92|57.12|59.92|57.12|59.92|57.12|59.92|57.12|0
1645078500000|2022-02-17 06:15:00|59.89|57.09|59.92|57.12|59.92|57.12|59.89|57.09|0
1645078510000|2022-02-17 06:15:10|59.95|57.15|59.92|57.12|59.95|57.15|59.92|57.12|0
1645078520000|2022-02-17 06:15:20|59.95|57.15|59.98|57.18|59.98|57.18|59.95|57.15|0
1645078530000|2022-02-17 06:15:30|59.92|57.12|60.23|57.43|60.23|57.43|59.92|57.12|0
1645078540000|2022-02-17 06:15:40|60.29|57.49|60.29|57.49|60.29|57.49|60.29|57.49|0
1645078550000|2022-02-17 06:15:50|60.26|57.46|60.26|57.46|60.26|57.46|60.23|57.43|0
1645078560000|2022-02-17 06:16:00|60.23|57.43|60.26|57.46|60.26|57.46|60.23|57.43|0
1645078570000|2022-02-17 06:16:10|60.51|57.71|60.48|57.68|60.54|57.74|60.48|57.68|0
1645078580000|2022-02-17 06:16:20|60.51|57.71|60.61|57.81|60.61|57.81|60.51|57.71|0
1645078590000|2022-02-17 06:16:30|60.57|57.77|60.54|57.74|60.57|57.77|60.48|57.68|0
1645078610000|2022-02-17 06:16:50|60.48|57.68|60.29|57.49|60.48|57.68|60.29|57.49|0
1645078620000|2022-02-17 06:17:00|60.32|57.52|60.17|57.37|60.32|57.52|60.17|57.37|0
1645078630000|2022-02-17 06:17:10|60.14|57.34|60.17|57.37|60.17|57.37|60.11|57.31|0
1645078640000|2022-02-17 06:17:20|60.23|57.43|60.23|57.43|60.23|57.43|60.17|57.37|0
1645078650000|2022-02-17 06:17:30|60.2|57.4|60.29|57.49|60.29|57.49|60.2|57.4|0
1645078660000|2022-02-17 06:17:40|60.23|57.43|60.17|57.37|60.23|57.43|60.17|57.37|0
1645078670000|2022-02-17 06:17:50|60.26|57.46|60.23|57.43|60.26|57.46|60.23|57.43|0
1645078680000|2022-02-17 06:18:00|60.2|57.4|60.17|57.37|60.2|57.4|60.17|57.37|0
1645078690000|2022-02-17 06:18:10|60.2|57.4|60.17|57.37|60.2|57.4|60.17|57.37|0
1645078700000|2022-02-17 06:18:20|60.32|57.52|60.42|57.62|60.42|57.62|60.32|57.52|0
1645078710000|2022-02-17 06:18:30|60.35|57.55|60.42|57.62|60.42|57.62|60.35|57.55|0
1645078720000|2022-02-17 06:18:40|60.35|57.55|60.42|57.62|60.42|57.62|60.35|57.55|0
1645078730000|2022-02-17 06:18:50|60.29|57.49|60.32|57.52|60.32|57.52|60.29|57.49|0
1645078740000|2022-02-17 06:19:00|60.38|57.58|60.42|57.62|60.42|57.62|60.35|57.55|0
1645078750000|2022-02-17 06:19:10|60.38|57.58|60.54|57.74|60.54|57.74|60.38|57.58|0
1645078760000|2022-02-17 06:19:20|60.51|57.71|60.54|57.74|60.54|57.74|60.51|57.71|0
1645078770000|2022-02-17 06:19:30|60.6|57.8|60.54|57.74|60.67|57.87|60.54|57.74|0
1645078780000|2022-02-17 06:19:40|60.6|57.8|60.54|57.74|60.6|57.8|60.54|57.74|0
1645078790000|2022-02-17 06:19:50|60.73|57.93|60.79|57.99|60.82|58.02|60.73|57.93|0
1645078800000|2022-02-17 06:20:00|60.6|57.8|60.45|57.65|60.6|57.8|60.45|57.65|0
1645078810000|2022-02-17 06:20:10|60.48|57.68|60.6|57.8|60.6|57.8|60.48|57.68|0
1645078820000|2022-02-17 06:20:20|60.7|57.9|60.76|57.96|60.86|58.06|60.7|57.9|0
1645078830000|2022-02-17 06:20:30|60.86|58.06|60.98|58.18|60.98|58.18|60.86|58.06|0
1645078840000|2022-02-17 06:20:40|60.95|58.15|60.95|58.15|60.95|58.15|60.95|58.15|0
1645078850000|2022-02-17 06:20:50|60.92|58.12|60.86|58.06|60.92|58.12|60.86|58.06|0
1645078860000|2022-02-17 06:21:00|60.82|58.02|60.79|57.99|60.86|58.06|60.79|57.99|0
1645078880000|2022-02-17 06:21:20|60.73|57.93|60.73|57.93|60.73|57.93|60.73|57.93|0
1645078890000|2022-02-17 06:21:30|60.76|57.96|60.79|57.99|60.79|57.99|60.76|57.96|0
1645078910000|2022-02-17 06:21:50|60.73|57.93|60.67|57.87|60.73|57.93|60.67|57.87|0
1645078920000|2022-02-17 06:22:00|60.63|57.83|60.63|57.83|60.67|57.87|60.63|57.83|0
1645078930000|2022-02-17 06:22:10|60.73|57.93|60.85|58.05|60.85|58.05|60.7|57.9|0
1645078940000|2022-02-17 06:22:20|60.79|57.99|60.82|58.02|60.82|58.02|60.79|57.99|0
1645078950000|2022-02-17 06:22:30|60.73|57.93|60.76|57.96|60.76|57.96|60.73|57.93|0
1645078960000|2022-02-17 06:22:40|61.48|58.68|61.57|58.77|61.57|58.77|61.48|58.68|0
1645078970000|2022-02-17 06:22:50|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1645078980000|2022-02-17 06:23:00|61.45|58.65|61.35|58.55|61.45|58.65|61.35|58.55|0
1645078990000|2022-02-17 06:23:10|61.42|58.62|61.35|58.55|61.42|58.62|61.35|58.55|0
1645079000000|2022-02-17 06:23:20|61.38|58.58|61.38|58.58|61.38|58.58|61.38|58.58|0
1645079010000|2022-02-17 06:23:30|61.32|58.52|61.23|58.43|61.38|58.58|61.23|58.43|0
1645079020000|2022-02-17 06:23:40|61.16|58.36|61.19|58.39|61.23|58.43|61.16|58.36|0
1645079030000|2022-02-17 06:23:50|61.23|58.43|61.32|58.52|61.32|58.52|61.23|58.43|0
1645079040000|2022-02-17 06:24:00|61.35|58.55|61.32|58.52|61.35|58.55|61.29|58.49|0
1645079050000|2022-02-17 06:24:10|61.35|58.55|61.26|58.46|61.35|58.55|61.26|58.46|0
1645079060000|2022-02-17 06:24:20|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1645079070000|2022-02-17 06:24:30|61.32|58.52|61.23|58.43|61.32|58.52|61.19|58.39|0
1645079080000|2022-02-17 06:24:40|61.19|58.39|61.26|58.46|61.35|58.55|61.19|58.39|0
1645079090000|2022-02-17 06:24:50|61.23|58.43|61.26|58.46|61.26|58.46|61.23|58.43|0
1645079100000|2022-02-17 06:25:00|61.23|58.43|61.07|58.27|61.23|58.43|60.98|58.18|0
1645079110000|2022-02-17 06:25:10|61.1|58.3|61.07|58.27|61.1|58.3|61.04|58.24|0
1645079120000|2022-02-17 06:25:20|61.04|58.24|61.04|58.24|61.04|58.24|61.04|58.24|0
1645079130000|2022-02-17 06:25:30|60.97|58.17|61.04|58.24|61.07|58.27|60.97|58.17|0
1645079140000|2022-02-17 06:25:40|61|58.2|61.04|58.24|61.04|58.24|61|58.2|0
1645079150000|2022-02-17 06:25:50|61.07|58.27|61.04|58.24|61.07|58.27|61.04|58.24|0
1645079170000|2022-02-17 06:26:10|60.91|58.11|61|58.2|61.04|58.24|60.91|58.11|0
1645079180000|2022-02-17 06:26:20|60.97|58.17|61.04|58.24|61.04|58.24|60.97|58.17|0
1645079190000|2022-02-17 06:26:30|61.07|58.27|61.1|58.3|61.1|58.3|61.07|58.27|0
1645079200000|2022-02-17 06:26:40|61.16|58.36|61.16|58.36|61.16|58.36|61.16|58.36|0
1645079220000|2022-02-17 06:27:00|61.1|58.3|61.13|58.33|61.13|58.33|61.1|58.3|0
1645079230000|2022-02-17 06:27:10|61.16|58.36|61.1|58.3|61.16|58.36|61.1|58.3|0
1645079240000|2022-02-17 06:27:20|61.13|58.33|61.1|58.3|61.13|58.33|61.1|58.3|0
1645079250000|2022-02-17 06:27:30|61.13|58.33|61.16|58.36|61.16|58.36|61.13|58.33|0
1645079280000|2022-02-17 06:28:00|61.1|58.3|61.1|58.3|61.1|58.3|61.1|58.3|0
1645079300000|2022-02-17 06:28:20|61.13|58.33|61.13|58.33|61.16|58.36|61.13|58.33|0
1645079310000|2022-02-17 06:28:30|61.16|58.36|61.16|58.36|61.16|58.36|61.16|58.36|0
1645079320000|2022-02-17 06:28:40|61.22|58.42|61.29|58.49|61.29|58.49|61.22|58.42|0
1645079330000|2022-02-17 06:28:50|61.26|58.46|61.29|58.49|61.35|58.55|61.26|58.46|0
1645079340000|2022-02-17 06:29:00|61.22|58.42|60.97|58.17|61.22|58.42|60.97|58.17|0
1645079350000|2022-02-17 06:29:10|60.88|58.08|60.91|58.11|60.97|58.17|60.88|58.08|0
1645079360000|2022-02-17 06:29:20|60.88|58.08|62.75|59.95|62.75|59.95|60.85|58.05|0
1645079370000|2022-02-17 06:29:30|62.52|59.72|62.27|59.47|62.52|59.72|62.17|59.37|0
1645079380000|2022-02-17 06:29:40|62.36|59.56|62.65|59.85|62.65|59.85|62.36|59.56|0
1645079390000|2022-02-17 06:29:50|62.68|59.88|63.2|60.4|63.2|60.4|62.68|59.88|0
1645079400000|2022-02-17 06:30:00|63.45|60.65|63.23|60.43|63.78|60.98|63.23|60.43|0
1645079410000|2022-02-17 06:30:10|63.33|60.53|62.94|60.14|63.33|60.53|62.84|60.04|0
1645079420000|2022-02-17 06:30:20|63.07|60.27|63.33|60.53|63.33|60.53|62.88|60.08|0
1645079430000|2022-02-17 06:30:30|62.91|60.11|62.94|60.14|63.03|60.23|62.91|60.11|0
1645079440000|2022-02-17 06:30:40|62.88|60.08|62.81|60.01|62.94|60.14|62.81|60.01|0
1645079450000|2022-02-17 06:30:50|62.71|59.91|62.43|59.63|62.78|59.98|62.43|59.63|0
1645079460000|2022-02-17 06:31:00|62.49|59.69|61.86|59.06|62.49|59.69|61.86|59.06|0
1645079470000|2022-02-17 06:31:10|62.17|59.37|61.95|59.15|62.17|59.37|61.95|59.15|0
1645079480000|2022-02-17 06:31:20|61.32|58.52|61.29|58.49|61.41|58.61|61.25|58.45|0
1645079490000|2022-02-17 06:31:30|61.38|58.58|61.57|58.77|61.57|58.77|61.32|58.52|0
1645079500000|2022-02-17 06:31:40|61.32|58.52|61.25|58.45|61.32|58.52|61.16|58.36|0
1645079510000|2022-02-17 06:31:50|61.07|58.27|60.85|58.05|61.13|58.33|60.85|58.05|0
1645079520000|2022-02-17 06:32:00|60.81|58.01|60.72|57.92|60.81|58.01|60.72|57.92|0
1645079530000|2022-02-17 06:32:10|60.75|57.95|60.85|58.05|60.91|58.11|60.75|57.95|0
1645079540000|2022-02-17 06:32:20|60.72|57.92|60.88|58.08|60.88|58.08|60.72|57.92|0
1645079550000|2022-02-17 06:32:30|60.91|58.11|60.97|58.17|61|58.2|60.91|58.11|0
1645079560000|2022-02-17 06:32:40|61.35|58.55|61.41|58.61|61.41|58.61|61.19|58.39|0
1645079570000|2022-02-17 06:32:50|61.29|58.49|61.13|58.33|61.29|58.49|61.13|58.33|0
1645079580000|2022-02-17 06:33:00|61.03|58.23|61.19|58.39|61.19|58.39|61.03|58.23|0
1645079590000|2022-02-17 06:33:10|61.1|58.3|61.06|58.26|61.13|58.33|61.06|58.26|0
1645079600000|2022-02-17 06:33:20|61.03|58.23|61.03|58.23|61.03|58.23|60.94|58.14|0
1645079610000|2022-02-17 06:33:30|60.94|58.14|60.97|58.17|61.03|58.23|60.94|58.14|0
1645079620000|2022-02-17 06:33:40|61|58.2|61.03|58.23|61.03|58.23|60.94|58.14|0
1645079630000|2022-02-17 06:33:50|61.06|58.26|61|58.2|61.16|58.36|61|58.2|0
1645079640000|2022-02-17 06:34:00|61.1|58.3|61.25|58.45|61.25|58.45|61.03|58.23|0
1645079650000|2022-02-17 06:34:10|61.32|58.52|61.35|58.55|61.35|58.55|61.29|58.49|0
1645079660000|2022-02-17 06:34:20|61.38|58.58|61.32|58.52|61.38|58.58|61.32|58.52|0
1645079670000|2022-02-17 06:34:30|61.35|58.55|61.5|58.7|61.5|58.7|61.35|58.55|0
1645079680000|2022-02-17 06:34:40|61.41|58.61|61.54|58.74|61.6|58.8|61.41|58.61|0
1645079690000|2022-02-17 06:34:50|61.57|58.77|61.47|58.67|61.57|58.77|61.47|58.67|0
1645079700000|2022-02-17 06:35:00|61.66|58.86|61.73|58.93|61.79|58.99|61.66|58.86|0
1645079710000|2022-02-17 06:35:10|61.16|58.36|61.03|58.23|61.16|58.36|61.03|58.23|0
1645079720000|2022-02-17 06:35:20|61.1|58.3|61.22|58.42|61.29|58.49|61.1|58.3|0
1645079730000|2022-02-17 06:35:30|61.38|58.58|61.41|58.61|61.47|58.67|61.38|58.58|0
1645079740000|2022-02-17 06:35:40|61.44|58.64|61.41|58.61|61.5|58.7|61.41|58.61|0
1645079750000|2022-02-17 06:35:50|61.44|58.64|61.54|58.74|61.54|58.74|61.44|58.64|0
1645079760000|2022-02-17 06:36:00|61.5|58.7|61.54|58.74|61.57|58.77|61.5|58.7|0
1645079770000|2022-02-17 06:36:10|61.44|58.64|61.5|58.7|61.5|58.7|61.44|58.64|0
1645079780000|2022-02-17 06:36:20|61.41|58.61|61.41|58.61|61.47|58.67|61.41|58.61|0
1645079790000|2022-02-17 06:36:30|61.6|58.8|61.54|58.74|61.66|58.86|61.54|58.74|0
1645079800000|2022-02-17 06:36:40|61.6|58.8|61.66|58.86|61.66|58.86|61.57|58.77|0
1645079810000|2022-02-17 06:36:50|61.54|58.74|61.54|58.74|61.6|58.8|61.54|58.74|0
1645079820000|2022-02-17 06:37:00|61.6|58.8|61.41|58.61|61.6|58.8|61.38|58.58|0
1645079830000|2022-02-17 06:37:10|61.44|58.64|61.5|58.7|61.5|58.7|61.38|58.58|0
1645079840000|2022-02-17 06:37:20|61.54|58.74|61.63|58.83|61.63|58.83|61.54|58.74|0
1645079850000|2022-02-17 06:37:30|61.57|58.77|61.6|58.8|61.6|58.8|61.57|58.77|0
1645079860000|2022-02-17 06:37:40|61.57|58.77|61.6|58.8|61.6|58.8|61.57|58.77|0
1645079870000|2022-02-17 06:37:50|61.63|58.83|61.63|58.83|61.63|58.83|61.6|58.8|0
1645079880000|2022-02-17 06:38:00|61.57|58.77|61.41|58.61|61.6|58.8|61.41|58.61|0
1645079890000|2022-02-17 06:38:10|61.38|58.58|61.38|58.58|61.47|58.67|61.38|58.58|0
1645079900000|2022-02-17 06:38:20|61.35|58.55|61.31|58.51|61.38|58.58|61.31|58.51|0
1645079910000|2022-02-17 06:38:30|61.35|58.55|61.41|58.61|61.41|58.61|61.35|58.55|0
1645079920000|2022-02-17 06:38:40|61.44|58.64|61.44|58.64|61.44|58.64|61.44|58.64|0
1645079930000|2022-02-17 06:38:50|61.47|58.67|61.63|58.83|61.63|58.83|61.47|58.67|0
1645079940000|2022-02-17 06:39:00|61.66|58.86|61.6|58.8|61.66|58.86|61.54|58.74|0
1645079950000|2022-02-17 06:39:10|61.57|58.77|61.6|58.8|61.63|58.83|61.57|58.77|0
1645079960000|2022-02-17 06:39:20|61.63|58.83|61.6|58.8|61.63|58.83|61.6|58.8|0
1645079970000|2022-02-17 06:39:30|61.54|58.74|61.57|58.77|61.57|58.77|61.54|58.74|0
1645079990000|2022-02-17 06:39:50|61.5|58.7|61.5|58.7|61.5|58.7|61.5|58.7|0
1645080000000|2022-02-17 06:40:00|61.66|58.86|61.82|59.02|61.82|59.02|61.66|58.86|0
1645080010000|2022-02-17 06:40:10|62.07|59.27|61.98|59.18|62.07|59.27|61.98|59.18|0
1645080020000|2022-02-17 06:40:20|62.01|59.21|61.91|59.11|62.01|59.21|61.91|59.11|0
1645080030000|2022-02-17 06:40:30|62.04|59.24|62.07|59.27|62.07|59.27|61.98|59.18|0
1645080040000|2022-02-17 06:40:40|62.04|59.24|62.04|59.24|62.11|59.31|62.04|59.24|0
1645080050000|2022-02-17 06:40:50|61.98|59.18|62.04|59.24|62.04|59.24|61.98|59.18|0
1645080060000|2022-02-17 06:41:00|62.11|59.31|62.07|59.27|62.11|59.31|62.07|59.27|0
1645080070000|2022-02-17 06:41:10|62.11|59.31|62.07|59.27|62.11|59.31|62.04|59.24|0
1645080080000|2022-02-17 06:41:20|61.98|59.18|61.88|59.08|61.98|59.18|61.88|59.08|0
1645080090000|2022-02-17 06:41:30|61.82|59.02|61.88|59.08|61.88|59.08|61.82|59.02|0
1645080100000|2022-02-17 06:41:40|61.85|59.05|61.75|58.95|61.85|59.05|61.72|58.92|0
1645080110000|2022-02-17 06:41:50|61.82|59.02|61.88|59.08|61.91|59.11|61.82|59.02|0
1645080120000|2022-02-17 06:42:00|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1645080130000|2022-02-17 06:42:10|61.82|59.02|61.85|59.05|61.85|59.05|61.82|59.02|0
1645080140000|2022-02-17 06:42:20|61.91|59.11|61.88|59.08|61.91|59.11|61.88|59.08|0
1645080150000|2022-02-17 06:42:30|61.98|59.18|61.94|59.14|61.98|59.18|61.94|59.14|0
1645080160000|2022-02-17 06:42:40|61.98|59.18|61.91|59.11|61.98|59.18|61.91|59.11|0
1645080170000|2022-02-17 06:42:50|61.88|59.08|61.91|59.11|61.91|59.11|61.88|59.08|0
1645080180000|2022-02-17 06:43:00|61.79|58.99|61.69|58.89|61.82|59.02|61.69|58.89|0
1645080190000|2022-02-17 06:43:10|61.75|58.95|61.69|58.89|61.79|58.99|61.69|58.89|0
1645080200000|2022-02-17 06:43:20|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1645080210000|2022-02-17 06:43:30|61.69|58.89|61.66|58.86|61.69|58.89|61.66|58.86|0
1645080220000|2022-02-17 06:43:40|61.63|58.83|61.63|58.83|61.63|58.83|61.63|58.83|0
1645080230000|2022-02-17 06:43:50|61.66|58.86|61.69|58.89|61.69|58.89|61.66|58.86|0
1645080240000|2022-02-17 06:44:00|61.66|58.86|61.82|59.02|61.82|59.02|61.66|58.86|0
1645080250000|2022-02-17 06:44:10|61.85|59.05|61.79|58.99|61.91|59.11|61.79|58.99|0
1645080260000|2022-02-17 06:44:20|61.69|58.89|61.63|58.83|61.69|58.89|61.56|58.76|0
1645080270000|2022-02-17 06:44:30|61.6|58.8|61.69|58.89|61.69|58.89|61.6|58.8|0
1645080280000|2022-02-17 06:44:40|61.66|58.86|61.6|58.8|61.66|58.86|61.6|58.8|0
1645080290000|2022-02-17 06:44:50|61.56|58.76|61.6|58.8|61.6|58.8|61.56|58.76|0
1645080300000|2022-02-17 06:45:00|61.47|58.67|61.37|58.57|61.47|58.67|61.37|58.57|0
1645080310000|2022-02-17 06:45:10|61.41|58.61|61.22|58.42|61.41|58.61|61.22|58.42|0
1645080320000|2022-02-17 06:45:20|61.16|58.36|61.16|58.36|61.19|58.39|61.16|58.36|0
1645080330000|2022-02-17 06:45:30|61.09|58.29|61.16|58.36|61.16|58.36|61.09|58.29|0
1645080340000|2022-02-17 06:45:40|61.12|58.32|61.16|58.36|61.16|58.36|61.12|58.32|0
1645080350000|2022-02-17 06:45:50|61.03|58.23|61.09|58.29|61.09|58.29|61.03|58.23|0
1645080360000|2022-02-17 06:46:00|61.12|58.32|61.28|58.48|61.37|58.57|61.12|58.32|0
1645080370000|2022-02-17 06:46:10|61.34|58.54|61.41|58.61|61.47|58.67|61.31|58.51|0
1645080380000|2022-02-17 06:46:20|61.47|58.67|61.63|58.83|61.66|58.86|61.44|58.64|0
1645080390000|2022-02-17 06:46:30|61.6|58.8|61.53|58.73|61.6|58.8|61.53|58.73|0
1645080400000|2022-02-17 06:46:40|61.47|58.67|62.23|59.43|62.23|59.43|61.37|58.57|0
1645080410000|2022-02-17 06:46:50|62.13|59.33|61.85|59.05|62.32|59.52|61.85|59.05|0
1645080420000|2022-02-17 06:47:00|61.75|58.95|61.85|59.05|61.98|59.18|61.75|58.95|0
1645080430000|2022-02-17 06:47:10|61.79|58.99|61.72|58.92|61.94|59.14|61.72|58.92|0
1645080440000|2022-02-17 06:47:20|61.75|58.95|61.72|58.92|61.82|59.02|61.72|58.92|0
1645080450000|2022-02-17 06:47:30|61.82|59.02|61.56|58.76|61.82|59.02|61.56|58.76|0
1645080460000|2022-02-17 06:47:40|61.6|58.8|61.66|58.86|61.72|58.92|61.6|58.8|0
1645080470000|2022-02-17 06:47:50|61.69|58.89|61.69|58.89|61.72|58.92|61.69|58.89|0
1645080480000|2022-02-17 06:48:00|61.66|58.86|61.6|58.8|61.66|58.86|61.6|58.8|0
1645080490000|2022-02-17 06:48:10|61.53|58.73|61.5|58.7|61.56|58.76|61.5|58.7|0
1645080500000|2022-02-17 06:48:20|61.53|58.73|61.63|58.83|61.66|58.86|61.53|58.73|0
1645080510000|2022-02-17 06:48:30|61.69|58.89|61.72|58.92|61.82|59.02|61.69|58.89|0
1645080520000|2022-02-17 06:48:40|61.66|58.86|61.69|58.89|61.69|58.89|61.66|58.86|0
1645080530000|2022-02-17 06:48:50|61.72|58.92|61.6|58.8|61.72|58.92|61.6|58.8|0
1645080540000|2022-02-17 06:49:00|61.63|58.83|61.63|58.83|61.66|58.86|61.63|58.83|0
1645080550000|2022-02-17 06:49:10|61.53|58.73|61.53|58.73|61.53|58.73|61.47|58.67|0
1645080560000|2022-02-17 06:49:20|61.47|58.67|61.6|58.8|61.6|58.8|61.47|58.67|0
1645080570000|2022-02-17 06:49:30|61.63|58.83|61.63|58.83|61.63|58.83|61.6|58.8|0
1645080580000|2022-02-17 06:49:40|61.56|58.76|61.59|58.79|61.59|58.79|61.53|58.73|0
1645080590000|2022-02-17 06:49:50|61.66|58.86|61.63|58.83|61.66|58.86|61.63|58.83|0
1645080600000|2022-02-17 06:50:00|61.66|58.86|61.66|58.86|61.66|58.86|61.59|58.79|0
1645080610000|2022-02-17 06:50:10|61.69|58.89|61.75|58.95|61.75|58.95|61.66|58.86|0
1645080620000|2022-02-17 06:50:20|61.85|59.05|61.75|58.95|61.85|59.05|61.75|58.95|0
1645080630000|2022-02-17 06:50:30|61.78|58.98|61.91|59.11|61.97|59.17|61.78|58.98|0
1645080640000|2022-02-17 06:50:40|61.88|59.08|61.91|59.11|61.91|59.11|61.88|59.08|0
1645080650000|2022-02-17 06:50:50|62|59.2|62.07|59.27|62.07|59.27|61.97|59.17|0
1645080660000|2022-02-17 06:51:00|61.94|59.14|61.97|59.17|61.97|59.17|61.94|59.14|0
1645080670000|2022-02-17 06:51:10|61.91|59.11|62|59.2|62.04|59.24|61.91|59.11|0
1645080680000|2022-02-17 06:51:20|62.04|59.24|62.2|59.4|62.2|59.4|62.04|59.24|0
1645080690000|2022-02-17 06:51:30|62.26|59.46|62.36|59.56|62.36|59.56|62.26|59.46|0
1645080700000|2022-02-17 06:51:40|62.32|59.52|62.29|59.49|62.32|59.52|62.29|59.49|0
1645080710000|2022-02-17 06:51:50|62.36|59.56|62.29|59.49|62.36|59.56|62.29|59.49|0
1645080720000|2022-02-17 06:52:00|62.36|59.56|62.32|59.52|62.36|59.56|62.32|59.52|0
1645080730000|2022-02-17 06:52:10|62.36|59.56|62.04|59.24|62.36|59.56|62.04|59.24|0
1645080740000|2022-02-17 06:52:20|61.97|59.17|61.75|58.95|61.97|59.17|61.75|58.95|0
1645080750000|2022-02-17 06:52:30|61.85|59.05|61.91|59.11|61.91|59.11|61.85|59.05|0
1645080760000|2022-02-17 06:52:40|61.85|59.05|61.91|59.11|61.91|59.11|61.85|59.05|0
1645080770000|2022-02-17 06:52:50|61.85|59.05|61.81|59.01|61.85|59.05|61.81|59.01|0
1645080780000|2022-02-17 06:53:00|61.85|59.05|61.88|59.08|61.91|59.11|61.85|59.05|0
1645080790000|2022-02-17 06:53:10|61.85|59.05|61.85|59.05|61.88|59.08|61.81|59.01|0
1645080800000|2022-02-17 06:53:20|61.81|59.01|61.78|58.98|61.81|59.01|61.78|58.98|0
1645080810000|2022-02-17 06:53:30|61.94|59.14|61.88|59.08|61.94|59.14|61.88|59.08|0
1645080820000|2022-02-17 06:53:40|61.94|59.14|61.94|59.14|61.94|59.14|61.91|59.11|0
1645080830000|2022-02-17 06:53:50|61.85|59.05|61.85|59.05|61.91|59.11|61.85|59.05|0
1645080840000|2022-02-17 06:54:00|61.91|59.11|61.88|59.08|61.91|59.11|61.81|59.01|0
1645080850000|2022-02-17 06:54:10|61.91|59.11|62|59.2|62|59.2|61.78|58.98|0
1645080860000|2022-02-17 06:54:20|61.91|59.11|61.88|59.08|61.91|59.11|61.88|59.08|0
1645080870000|2022-02-17 06:54:30|61.91|59.11|61.97|59.17|61.97|59.17|61.91|59.11|0
1645080880000|2022-02-17 06:54:40|61.94|59.14|61.97|59.17|61.97|59.17|61.94|59.14|0
1645080890000|2022-02-17 06:54:50|62|59.2|62.04|59.24|62.19|59.39|61.97|59.17|0
1645080900000|2022-02-17 06:55:00|62.16|59.36|62.07|59.27|62.16|59.36|62.07|59.27|0
1645080910000|2022-02-17 06:55:10|62.04|59.24|62|59.2|62.07|59.27|62|59.2|0
1645080920000|2022-02-17 06:55:20|62.04|59.24|62.35|59.55|62.35|59.55|62.04|59.24|0
1645080930000|2022-02-17 06:55:30|62.29|59.49|62.29|59.49|62.29|59.49|62.26|59.46|0
1645080940000|2022-02-17 06:55:40|62.42|59.62|62.48|59.68|62.48|59.68|62.42|59.62|0
1645080950000|2022-02-17 06:55:50|62.42|59.62|62.48|59.68|62.48|59.68|62.38|59.58|0
1645080960000|2022-02-17 06:56:00|62.38|59.58|62.45|59.65|62.45|59.65|62.38|59.58|0
1645080970000|2022-02-17 06:56:10|62.48|59.68|62.55|59.75|62.55|59.75|62.48|59.68|0
1645080980000|2022-02-17 06:56:20|62.58|59.78|62.61|59.81|62.61|59.81|62.58|59.78|0
1645080990000|2022-02-17 06:56:30|62.48|59.68|62.48|59.68|62.48|59.68|62.45|59.65|0
1645081000000|2022-02-17 06:56:40|62.38|59.58|62.61|59.81|62.61|59.81|62.38|59.58|0
1645081010000|2022-02-17 06:56:50|62.55|59.75|62.51|59.71|62.64|59.84|62.51|59.71|0
1645081020000|2022-02-17 06:57:00|62.35|59.55|62.29|59.49|62.35|59.55|62.29|59.49|0
1645081030000|2022-02-17 06:57:10|62.54|59.74|62.32|59.52|62.54|59.74|62.32|59.52|0
1645081040000|2022-02-17 06:57:20|62.29|59.49|62.35|59.55|62.35|59.55|62.29|59.49|0
1645081050000|2022-02-17 06:57:30|62.45|59.65|62.42|59.62|62.51|59.71|62.42|59.62|0
1645081060000|2022-02-17 06:57:40|62.61|59.81|62.61|59.81|62.61|59.81|62.58|59.78|0
1645081070000|2022-02-17 06:57:50|62.54|59.74|62.61|59.81|62.61|59.81|62.54|59.74|0
1645081080000|2022-02-17 06:58:00|62.58|59.78|62.54|59.74|62.61|59.81|62.54|59.74|0
1645081090000|2022-02-17 06:58:10|62.74|59.94|62.58|59.78|62.74|59.94|62.54|59.74|0
1645081100000|2022-02-17 06:58:20|62.64|59.84|62.77|59.97|62.77|59.97|62.64|59.84|0
1645081110000|2022-02-17 06:58:30|62.8|60|62.67|59.87|62.8|60|62.67|59.87|0
1645081120000|2022-02-17 06:58:40|62.74|59.94|62.48|59.68|62.74|59.94|62.48|59.68|0
1645081130000|2022-02-17 06:58:50|62.51|59.71|62.51|59.71|62.54|59.74|62.51|59.71|0
1645081140000|2022-02-17 06:59:00|62.54|59.74|62.38|59.58|62.54|59.74|62.38|59.58|0
1645081150000|2022-02-17 06:59:10|62.26|59.46|62.32|59.52|62.35|59.55|62.26|59.46|0
1645081160000|2022-02-17 06:59:20|62.42|59.62|62.48|59.68|62.51|59.71|62.42|59.62|0
1645081170000|2022-02-17 06:59:30|62.51|59.71|62.42|59.62|62.51|59.71|62.42|59.62|0
1645081180000|2022-02-17 06:59:40|62.35|59.55|62.1|59.3|62.42|59.62|62.1|59.3|0
1645081190000|2022-02-17 06:59:50|62.16|59.36|62.23|59.43|62.23|59.43|62.16|59.36|0
1645081200000|2022-02-17 07:00:00|62.19|59.39|62.16|59.36|62.26|59.46|62.16|59.36|0
1645081210000|2022-02-17 07:00:10|62.06|59.26|62.26|59.46|62.32|59.52|62.06|59.26|0
1645081220000|2022-02-17 07:00:20|62.32|59.52|62.7|59.9|62.7|59.9|62.32|59.52|0
1645081230000|2022-02-17 07:00:30|62.74|59.94|62.89|60.09|62.89|60.09|62.74|59.94|0
1645081240000|2022-02-17 07:00:40|62.86|60.06|62.96|60.16|62.99|60.19|62.86|60.06|0
1645081250000|2022-02-17 07:00:50|62.93|60.13|62.83|60.03|62.99|60.19|62.83|60.03|0
1645081260000|2022-02-17 07:01:00|62.99|60.19|63.06|60.26|63.06|60.26|62.96|60.16|0
1645081270000|2022-02-17 07:01:10|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1645081280000|2022-02-17 07:01:20|63.18|60.38|63.15|60.35|63.18|60.38|63.12|60.32|0
1645081290000|2022-02-17 07:01:30|63.22|60.42|62.96|60.16|63.22|60.42|62.96|60.16|0
1645081300000|2022-02-17 07:01:40|63.09|60.29|62.89|60.09|63.09|60.29|62.89|60.09|0
1645081310000|2022-02-17 07:01:50|62.86|60.06|62.83|60.03|62.86|60.06|62.83|60.03|0
1645081320000|2022-02-17 07:02:00|62.86|60.06|62.8|60|62.86|60.06|62.8|60|0
1645081330000|2022-02-17 07:02:10|62.86|60.06|63.06|60.26|63.06|60.26|62.86|60.06|0
1645081340000|2022-02-17 07:02:20|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1645081350000|2022-02-17 07:02:30|62.93|60.13|62.96|60.16|62.96|60.16|62.93|60.13|0
1645081360000|2022-02-17 07:02:40|62.99|60.19|63.02|60.22|63.02|60.22|62.99|60.19|0
1645081370000|2022-02-17 07:02:50|63.28|60.48|63.18|60.38|63.28|60.48|63.18|60.38|0
1645081380000|2022-02-17 07:03:00|63.09|60.29|62.99|60.19|63.09|60.29|62.96|60.16|0
1645081390000|2022-02-17 07:03:10|63.06|60.26|63.18|60.38|63.18|60.38|63.06|60.26|0
1645081400000|2022-02-17 07:03:20|63.12|60.32|63.09|60.29|63.12|60.32|63.09|60.29|0
1645081410000|2022-02-17 07:03:30|63.18|60.38|63.25|60.45|63.25|60.45|63.12|60.32|0
1645081420000|2022-02-17 07:03:40|63.28|60.48|63.18|60.38|63.28|60.48|63.18|60.38|0
1645081430000|2022-02-17 07:03:50|63.21|60.41|63.12|60.32|63.21|60.41|63.12|60.32|0
1645081440000|2022-02-17 07:04:00|63.05|60.25|63.21|60.41|63.31|60.51|63.05|60.25|0
1645081450000|2022-02-17 07:04:10|63.31|60.51|63.47|60.67|63.47|60.67|63.31|60.51|0
1645081460000|2022-02-17 07:04:20|63.6|60.8|63.51|60.71|63.76|60.96|63.51|60.71|0
1645081470000|2022-02-17 07:04:30|63.38|60.58|63.31|60.51|63.51|60.71|63.31|60.51|0
1645081480000|2022-02-17 07:04:40|63.25|60.45|63.31|60.51|63.31|60.51|63.18|60.38|0
1645081490000|2022-02-17 07:04:50|63.25|60.45|63.31|60.51|63.31|60.51|63.18|60.38|0
1645081500000|2022-02-17 07:05:00|63.38|60.58|63.18|60.38|63.38|60.58|63.18|60.38|0
1645081510000|2022-02-17 07:05:10|63.12|60.32|63.18|60.38|63.18|60.38|63.12|60.32|0
1645081520000|2022-02-17 07:05:20|63.25|60.45|63.18|60.38|63.34|60.54|63.18|60.38|0
1645081530000|2022-02-17 07:05:30|63.28|60.48|63.44|60.64|63.44|60.64|63.28|60.48|0
1645081540000|2022-02-17 07:05:40|63.25|60.45|63.31|60.51|63.31|60.51|63.25|60.45|0
1645081550000|2022-02-17 07:05:50|63.34|60.54|63.38|60.58|63.38|60.58|63.31|60.51|0
1645081560000|2022-02-17 07:06:00|63.41|60.61|63.67|60.87|63.7|60.9|63.41|60.61|0
1645081570000|2022-02-17 07:06:10|63.76|60.96|63.63|60.83|63.76|60.96|63.63|60.83|0
1645081580000|2022-02-17 07:06:20|63.6|60.8|63.51|60.71|63.6|60.8|63.41|60.61|0
1645081590000|2022-02-17 07:06:30|63.47|60.67|63.51|60.71|63.51|60.71|63.44|60.64|0
1645081600000|2022-02-17 07:06:40|63.47|60.67|63.44|60.64|63.51|60.71|63.44|60.64|0
1645081610000|2022-02-17 07:06:50|63.5|60.7|63.47|60.67|63.5|60.7|63.41|60.61|0
1645081620000|2022-02-17 07:07:00|63.54|60.74|63.76|60.96|63.76|60.96|63.5|60.7|0
1645081630000|2022-02-17 07:07:10|63.83|61.03|63.96|61.16|63.96|61.16|63.83|61.03|0
1645081640000|2022-02-17 07:07:20|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1645081650000|2022-02-17 07:07:30|63.73|60.93|63.7|60.9|63.73|60.93|63.7|60.9|0
1645081660000|2022-02-17 07:07:40|63.63|60.83|63.57|60.77|63.63|60.83|63.57|60.77|0
1645081670000|2022-02-17 07:07:50|63.6|60.8|63.83|61.03|63.83|61.03|63.6|60.8|0
1645081680000|2022-02-17 07:08:00|63.76|60.96|63.86|61.06|63.86|61.06|63.7|60.9|0
1645081690000|2022-02-17 07:08:10|63.79|60.99|63.76|60.96|63.83|61.03|63.7|60.9|0
1645081700000|2022-02-17 07:08:20|63.73|60.93|63.66|60.86|63.73|60.93|63.66|60.86|0
1645081710000|2022-02-17 07:08:30|63.63|60.83|63.7|60.9|63.7|60.9|63.63|60.83|0
1645081720000|2022-02-17 07:08:40|63.63|60.83|63.57|60.77|63.63|60.83|63.57|60.77|0
1645081730000|2022-02-17 07:08:50|61.07|58.27|62.65|59.85|62.68|59.88|61|58.2|0
1645081740000|2022-02-17 07:09:00|62.61|59.81|62.52|59.72|62.61|59.81|62.52|59.72|0
1645081760000|2022-02-17 07:09:20|62.48|59.68|62.45|59.65|62.48|59.68|62.45|59.65|0
1645081770000|2022-02-17 07:09:30|62.33|59.53|62.45|59.65|62.45|59.65|62.26|59.46|0
1645081780000|2022-02-17 07:09:40|62.39|59.59|62.39|59.59|62.39|59.59|62.33|59.53|0
1645081790000|2022-02-17 07:09:50|62.33|59.53|62.36|59.56|62.39|59.59|62.33|59.53|0
1645081800000|2022-02-17 07:10:00|62.33|59.53|62.2|59.4|62.33|59.53|62.2|59.4|0
1645081820000|2022-02-17 07:10:20|62.16|59.36|62.13|59.33|62.16|59.36|62.13|59.33|0
1645081830000|2022-02-17 07:10:30|62.1|59.3|61.97|59.17|62.1|59.3|61.97|59.17|0
1645081840000|2022-02-17 07:10:40|62.01|59.21|62.16|59.36|62.26|59.46|62.01|59.21|0
1645081850000|2022-02-17 07:10:50|62.13|59.33|62.33|59.53|62.33|59.53|62.13|59.33|0
1645081860000|2022-02-17 07:11:00|62.36|59.56|62.23|59.43|62.36|59.56|62.2|59.4|0
1645081870000|2022-02-17 07:11:10|62.13|59.33|61.94|59.14|62.16|59.36|61.94|59.14|0
1645081880000|2022-02-17 07:11:20|61.91|59.11|61.94|59.14|61.94|59.14|61.88|59.08|0
1645081890000|2022-02-17 07:11:30|62.01|59.21|62.2|59.4|62.2|59.4|62.01|59.21|0
1645081900000|2022-02-17 07:11:40|62.16|59.36|62.23|59.43|62.29|59.49|62.16|59.36|0
1645081910000|2022-02-17 07:11:50|62.32|59.52|62.26|59.46|62.32|59.52|62.26|59.46|0
1645081920000|2022-02-17 07:12:00|62.23|59.43|62.23|59.43|62.26|59.46|62.23|59.43|0
1645081930000|2022-02-17 07:12:10|62.2|59.4|62.2|59.4|62.2|59.4|62.13|59.33|0
1645081940000|2022-02-17 07:12:20|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1645081950000|2022-02-17 07:12:30|62.52|59.72|62.84|60.04|62.84|60.04|62.52|59.72|0
1645081960000|2022-02-17 07:12:40|62.93|60.13|62.9|60.1|62.97|60.17|62.9|60.1|0
1645081970000|2022-02-17 07:12:50|62.74|59.94|62.58|59.78|62.74|59.94|62.58|59.78|0
1645081980000|2022-02-17 07:13:00|62.71|59.91|62.64|59.84|62.71|59.91|62.61|59.81|0
1645081990000|2022-02-17 07:13:10|62.77|59.97|62.16|59.36|62.77|59.97|62.16|59.36|0
1645082000000|2022-02-17 07:13:20|62|59.2|62|59.2|62|59.2|61.97|59.17|0
1645082010000|2022-02-17 07:13:30|62.04|59.24|62.04|59.24|62.07|59.27|62.04|59.24|0
1645082020000|2022-02-17 07:13:40|62.2|59.4|62.2|59.4|62.26|59.46|62.2|59.4|0
1645082030000|2022-02-17 07:13:50|62.26|59.46|62.52|59.72|62.52|59.72|62.16|59.36|0
1645082040000|2022-02-17 07:14:00|62.26|59.46|62.35|59.55|62.35|59.55|62.26|59.46|0
1645082050000|2022-02-17 07:14:10|62.39|59.59|62.39|59.59|62.39|59.59|62.26|59.46|0
1645082060000|2022-02-17 07:14:20|62.35|59.55|62.48|59.68|62.48|59.68|62.35|59.55|0
1645082070000|2022-02-17 07:14:30|62.45|59.65|62.39|59.59|62.45|59.65|62.35|59.55|0
1645082080000|2022-02-17 07:14:40|62.42|59.62|62.2|59.4|62.42|59.62|62.2|59.4|0
1645082090000|2022-02-17 07:14:50|62.23|59.43|62.26|59.46|62.26|59.46|62.23|59.43|0
1645082100000|2022-02-17 07:15:00|62.2|59.4|62.23|59.43|62.26|59.46|62.1|59.3|0
1645082110000|2022-02-17 07:15:10|62.2|59.4|62.2|59.4|62.23|59.43|62.2|59.4|0
1645082120000|2022-02-17 07:15:20|62.23|59.43|62.23|59.43|62.23|59.43|62.16|59.36|0
1645082130000|2022-02-17 07:15:30|62.13|59.33|62.23|59.43|62.23|59.43|62.13|59.33|0
1645082140000|2022-02-17 07:15:40|62.13|59.33|62.13|59.33|62.2|59.4|62.13|59.33|0
1645082150000|2022-02-17 07:15:50|62.07|59.27|62|59.2|62.1|59.3|62|59.2|0
1645082160000|2022-02-17 07:16:00|62.07|59.27|62|59.2|62.07|59.27|62|59.2|0
1645082170000|2022-02-17 07:16:10|61.91|59.11|62|59.2|62|59.2|61.91|59.11|0
1645082180000|2022-02-17 07:16:20|62.07|59.27|62.16|59.36|62.16|59.36|62.07|59.27|0
1645082190000|2022-02-17 07:16:30|62.2|59.4|62.29|59.49|62.29|59.49|62.2|59.4|0
1645082200000|2022-02-17 07:16:40|62.32|59.52|62.29|59.49|62.32|59.52|62.29|59.49|0
1645082210000|2022-02-17 07:16:50|62.26|59.46|62.45|59.65|62.45|59.65|62.26|59.46|0
1645082220000|2022-02-17 07:17:00|62.58|59.78|62.55|59.75|62.58|59.78|62.55|59.75|0
1645082230000|2022-02-17 07:17:10|62.42|59.62|62.32|59.52|62.45|59.65|62.32|59.52|0
1645082240000|2022-02-17 07:17:20|62.39|59.59|62.58|59.78|62.58|59.78|62.39|59.59|0
1645082250000|2022-02-17 07:17:30|62.51|59.71|62.58|59.78|62.58|59.78|62.45|59.65|0
1645082260000|2022-02-17 07:17:40|62.51|59.71|62.45|59.65|62.51|59.71|62.45|59.65|0
1645082270000|2022-02-17 07:17:50|62.42|59.62|62.45|59.65|62.45|59.65|62.42|59.62|0
1645082280000|2022-02-17 07:18:00|62.42|59.62|62.39|59.59|62.45|59.65|62.39|59.59|0
1645082290000|2022-02-17 07:18:10|62.29|59.49|62.19|59.39|62.29|59.49|62.1|59.3|0
1645082300000|2022-02-17 07:18:20|62.16|59.36|62.16|59.36|62.19|59.39|62.16|59.36|0
1645082310000|2022-02-17 07:18:30|62.19|59.39|62.22|59.42|62.26|59.46|62.19|59.39|0
1645082320000|2022-02-17 07:18:40|62.26|59.46|62.26|59.46|62.26|59.46|62.19|59.39|0
1645082330000|2022-02-17 07:18:50|62.22|59.42|62.16|59.36|62.22|59.42|62.16|59.36|0
1645082340000|2022-02-17 07:19:00|62.32|59.52|62.39|59.59|62.39|59.59|62.32|59.52|0
1645082350000|2022-02-17 07:19:10|62.45|59.65|62.48|59.68|62.48|59.68|62.35|59.55|0
1645082360000|2022-02-17 07:19:20|62.45|59.65|62.64|59.84|62.71|59.91|62.45|59.65|0
1645082370000|2022-02-17 07:19:30|62.61|59.81|62.58|59.78|62.61|59.81|62.58|59.78|0
1645082380000|2022-02-17 07:19:40|62.54|59.74|62.54|59.74|62.58|59.78|62.51|59.71|0
1645082390000|2022-02-17 07:19:50|62.51|59.71|62.48|59.68|62.51|59.71|62.48|59.68|0
1645082400000|2022-02-17 07:20:00|62.26|59.46|62.19|59.39|62.26|59.46|62.19|59.39|0
1645082410000|2022-02-17 07:20:10|62.13|59.33|62.19|59.39|62.19|59.39|62.1|59.3|0
1645082420000|2022-02-17 07:20:20|62.22|59.42|62.13|59.33|62.22|59.42|62.13|59.33|0
1645082430000|2022-02-17 07:20:30|62|59.2|62.1|59.3|62.1|59.3|62|59.2|0
1645082440000|2022-02-17 07:20:40|62.13|59.33|62.07|59.27|62.13|59.33|62.07|59.27|0
1645082450000|2022-02-17 07:20:50|62.1|59.3|62|59.2|62.1|59.3|62|59.2|0
1645082460000|2022-02-17 07:21:00|62.03|59.23|62.07|59.27|62.07|59.27|62.03|59.23|0
1645082470000|2022-02-17 07:21:10|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1645082480000|2022-02-17 07:21:20|62.16|59.36|62.13|59.33|62.16|59.36|62.13|59.33|0
1645082490000|2022-02-17 07:21:30|62.22|59.42|62.26|59.46|62.29|59.49|62.22|59.42|0
1645082500000|2022-02-17 07:21:40|62.19|59.39|62.22|59.42|62.22|59.42|62.19|59.39|0
1645082510000|2022-02-17 07:21:50|62.19|59.39|62.13|59.33|62.19|59.39|62.13|59.33|0
1645082520000|2022-02-17 07:22:00|62.1|59.3|62.26|59.46|62.26|59.46|62.1|59.3|0
1645082530000|2022-02-17 07:22:10|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1645082540000|2022-02-17 07:22:20|62.1|59.3|62.07|59.27|62.1|59.3|62.07|59.27|0
1645082550000|2022-02-17 07:22:30|62.13|59.33|62|59.2|62.13|59.33|62|59.2|0
1645082560000|2022-02-17 07:22:40|61.97|59.17|61.9|59.1|61.97|59.17|61.9|59.1|0
1645082570000|2022-02-17 07:22:50|61.87|59.07|62|59.2|62|59.2|61.87|59.07|0
1645082580000|2022-02-17 07:23:00|62.03|59.23|62|59.2|62.03|59.23|62|59.2|0
1645082590000|2022-02-17 07:23:10|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1645082600000|2022-02-17 07:23:20|62.19|59.39|62.03|59.23|62.19|59.39|62.03|59.23|0
1645082610000|2022-02-17 07:23:30|62.13|59.33|62.19|59.39|62.19|59.39|62.13|59.33|0
1645082620000|2022-02-17 07:23:40|62.26|59.46|62.13|59.33|62.26|59.46|62.13|59.33|0
1645082630000|2022-02-17 07:23:50|62.19|59.39|62.13|59.33|62.19|59.39|62.13|59.33|0
1645082640000|2022-02-17 07:24:00|62.19|59.39|62.19|59.39|62.19|59.39|62.13|59.33|0
1645082650000|2022-02-17 07:24:10|62.22|59.42|62.22|59.42|62.26|59.46|62.22|59.42|0
1645082660000|2022-02-17 07:24:20|62.29|59.49|62.38|59.58|62.45|59.65|62.29|59.49|0
1645082670000|2022-02-17 07:24:30|62.51|59.71|62.32|59.52|62.51|59.71|62.32|59.52|0
1645082680000|2022-02-17 07:24:40|62.26|59.46|62.16|59.36|62.26|59.46|62.13|59.33|0
1645082690000|2022-02-17 07:24:50|62.19|59.39|62|59.2|62.19|59.39|62|59.2|0
1645082700000|2022-02-17 07:25:00|62.03|59.23|61.9|59.1|62.03|59.23|61.87|59.07|0
1645082710000|2022-02-17 07:25:10|61.97|59.17|62|59.2|62|59.2|61.97|59.17|0
1645082720000|2022-02-17 07:25:20|62.03|59.23|62.06|59.26|62.06|59.26|62.03|59.23|0
1645082730000|2022-02-17 07:25:30|62.03|59.23|62.13|59.33|62.16|59.36|62.03|59.23|0
1645082740000|2022-02-17 07:25:40|62.19|59.39|62.19|59.39|62.19|59.39|62.16|59.36|0
1645082750000|2022-02-17 07:25:50|62.22|59.42|62.19|59.39|62.22|59.42|62.16|59.36|0
1645082760000|2022-02-17 07:26:00|62.13|59.33|62.16|59.36|62.16|59.36|62.13|59.33|0
1645082770000|2022-02-17 07:26:10|62.06|59.26|62.03|59.23|62.06|59.26|62|59.2|0
1645082780000|2022-02-17 07:26:20|62.09|59.29|62|59.2|62.09|59.29|62|59.2|0
1645082790000|2022-02-17 07:26:30|62.03|59.23|62.03|59.23|62.06|59.26|62.03|59.23|0
1645082800000|2022-02-17 07:26:40|62.06|59.26|62.03|59.23|62.06|59.26|62|59.2|0
1645082810000|2022-02-17 07:26:50|62.06|59.26|62.06|59.26|62.06|59.26|62.03|59.23|0
1645082820000|2022-02-17 07:27:00|62.03|59.23|62.06|59.26|62.06|59.26|62.03|59.23|0
1645082830000|2022-02-17 07:27:10|62.03|59.23|62.06|59.26|62.06|59.26|62.03|59.23|0
1645082850000|2022-02-17 07:27:30|62.09|59.29|62.29|59.49|62.29|59.49|62.09|59.29|0
1645082860000|2022-02-17 07:27:40|62.32|59.52|62.29|59.49|62.32|59.52|62.25|59.45|0
1645082870000|2022-02-17 07:27:50|62.25|59.45|62.19|59.39|62.25|59.45|62.19|59.39|0
1645082880000|2022-02-17 07:28:00|62.16|59.36|62.13|59.33|62.19|59.39|62.13|59.33|0
1645082890000|2022-02-17 07:28:10|62.19|59.39|62.13|59.33|62.19|59.39|62.13|59.33|0
1645082900000|2022-02-17 07:28:20|62.06|59.26|62|59.2|62.06|59.26|62|59.2|0
1645082910000|2022-02-17 07:28:30|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1645082920000|2022-02-17 07:28:40|61.87|59.07|61.74|58.94|61.87|59.07|61.74|58.94|0
1645082930000|2022-02-17 07:28:50|61.81|59.01|61.71|58.91|61.81|59.01|61.68|58.88|0
1645082940000|2022-02-17 07:29:00|61.84|59.04|61.9|59.1|61.94|59.14|61.84|59.04|0
1645082950000|2022-02-17 07:29:10|61.94|59.14|62|59.2|62|59.2|61.94|59.14|0
1645082960000|2022-02-17 07:29:20|61.97|59.17|62.06|59.26|62.06|59.26|61.97|59.17|0
1645082970000|2022-02-17 07:29:30|62|59.2|62|59.2|62.03|59.23|62|59.2|0
1645082980000|2022-02-17 07:29:40|62.13|59.33|62.09|59.29|62.13|59.33|62.09|59.29|0
1645082990000|2022-02-17 07:29:50|62.03|59.23|61.9|59.1|62.03|59.23|61.9|59.1|0
1645083000000|2022-02-17 07:30:00|61.74|58.94|61.74|58.94|61.81|59.01|61.74|58.94|0
1645083020000|2022-02-17 07:30:20|61.68|58.88|61.68|58.88|61.68|58.88|61.65|58.85|0
1645083030000|2022-02-17 07:30:30|61.58|58.78|61.55|58.75|61.58|58.78|61.52|58.72|0
1645083040000|2022-02-17 07:30:40|61.62|58.82|61.65|58.85|61.65|58.85|61.62|58.82|0
1645083050000|2022-02-17 07:30:50|61.68|58.88|61.81|59.01|61.81|59.01|61.68|58.88|0
1645083060000|2022-02-17 07:31:00|61.74|58.94|61.93|59.13|61.93|59.13|61.74|58.94|0
1645083070000|2022-02-17 07:31:10|62|59.2|62|59.2|62|59.2|62|59.2|0
1645083080000|2022-02-17 07:31:20|62.03|59.23|62|59.2|62.03|59.23|62|59.2|0
1645083090000|2022-02-17 07:31:30|62.06|59.26|61.93|59.13|62.06|59.26|61.93|59.13|0
1645083100000|2022-02-17 07:31:40|61.84|59.04|61.96|59.16|62|59.2|61.84|59.04|0
1645083110000|2022-02-17 07:31:50|62|59.2|62.03|59.23|62.03|59.23|62|59.2|0
1645083120000|2022-02-17 07:32:00|62.06|59.26|62.06|59.26|62.09|59.29|62.06|59.26|0
1645083130000|2022-02-17 07:32:10|62.13|59.33|62.06|59.26|62.13|59.33|62.06|59.26|0
1645083140000|2022-02-17 07:32:20|62|59.2|62|59.2|62|59.2|61.93|59.13|0
1645083150000|2022-02-17 07:32:30|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1645083160000|2022-02-17 07:32:40|62.09|59.29|62.09|59.29|62.13|59.33|62.09|59.29|0
1645083170000|2022-02-17 07:32:50|62.57|59.77|62.51|59.71|62.57|59.77|62.44|59.64|0
1645083180000|2022-02-17 07:33:00|62.48|59.68|62.44|59.64|62.48|59.68|62.44|59.64|0
1645083190000|2022-02-17 07:33:10|62.32|59.52|62.35|59.55|62.38|59.58|62.32|59.52|0
1645083200000|2022-02-17 07:33:20|62.38|59.58|62.35|59.55|62.38|59.58|62.35|59.55|0
1645083210000|2022-02-17 07:33:30|62.32|59.52|62.19|59.39|62.32|59.52|62.19|59.39|0
1645083220000|2022-02-17 07:33:40|62.25|59.45|62.25|59.45|62.25|59.45|62.22|59.42|0
1645083230000|2022-02-17 07:33:50|62.06|59.26|62.19|59.39|62.19|59.39|62.06|59.26|0
1645083240000|2022-02-17 07:34:00|62.38|59.58|62.38|59.58|62.44|59.64|62.38|59.58|0
1645083250000|2022-02-17 07:34:10|62.44|59.64|62.6|59.8|62.6|59.8|62.44|59.64|0
1645083260000|2022-02-17 07:34:20|62.57|59.77|62.64|59.84|62.64|59.84|62.54|59.74|0
1645083270000|2022-02-17 07:34:30|62.57|59.77|62.77|59.97|62.77|59.97|62.57|59.77|0
1645083280000|2022-02-17 07:34:40|62.83|60.03|62.76|59.96|62.83|60.03|62.76|59.96|0
1645083290000|2022-02-17 07:34:50|62.7|59.9|62.7|59.9|62.7|59.9|62.64|59.84|0
1645083300000|2022-02-17 07:35:00|62.8|60|62.57|59.77|62.83|60.03|62.57|59.77|0
1645083310000|2022-02-17 07:35:10|62.64|59.84|62.57|59.77|62.64|59.84|62.57|59.77|0
1645083320000|2022-02-17 07:35:20|62.51|59.71|62.47|59.67|62.57|59.77|62.47|59.67|0
1645083330000|2022-02-17 07:35:30|62.44|59.64|62.44|59.64|62.47|59.67|62.44|59.64|0
1645083340000|2022-02-17 07:35:40|62.38|59.58|62.38|59.58|62.44|59.64|62.38|59.58|0
1645083350000|2022-02-17 07:35:50|62.44|59.64|62.44|59.64|62.44|59.64|62.38|59.58|0
1645083360000|2022-02-17 07:36:00|62.38|59.58|62.38|59.58|62.44|59.64|62.38|59.58|0
1645083370000|2022-02-17 07:36:10|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1645083390000|2022-02-17 07:36:30|62.51|59.71|62.41|59.61|62.51|59.71|62.41|59.61|0
1645083400000|2022-02-17 07:36:40|62.44|59.64|62.38|59.58|62.44|59.64|62.38|59.58|0
1645083410000|2022-02-17 07:36:50|62.41|59.61|62.38|59.58|62.44|59.64|62.38|59.58|0
1645083420000|2022-02-17 07:37:00|62.44|59.64|62.38|59.58|62.51|59.71|62.38|59.58|0
1645083430000|2022-02-17 07:37:10|62.44|59.64|62.41|59.61|62.44|59.64|62.41|59.61|0
1645083440000|2022-02-17 07:37:20|62.44|59.64|62.41|59.61|62.44|59.64|62.41|59.61|0
1645083450000|2022-02-17 07:37:30|62.44|59.64|62.7|59.9|62.76|59.96|62.44|59.64|0
1645083460000|2022-02-17 07:37:40|62.6|59.8|62.64|59.84|62.7|59.9|62.6|59.8|0
1645083470000|2022-02-17 07:37:50|62.7|59.9|62.64|59.84|62.7|59.9|62.64|59.84|0
1645083480000|2022-02-17 07:38:00|62.67|59.87|62.64|59.84|62.67|59.87|62.64|59.84|0
1645083490000|2022-02-17 07:38:10|62.67|59.87|62.7|59.9|62.7|59.9|62.64|59.84|0
1645083500000|2022-02-17 07:38:20|62.57|59.77|62.67|59.87|62.67|59.87|62.57|59.77|0
1645083510000|2022-02-17 07:38:30|62.57|59.77|62.67|59.87|62.67|59.87|62.57|59.77|0
1645083520000|2022-02-17 07:38:40|62.57|59.77|62.7|59.9|62.7|59.9|62.57|59.77|0
1645083530000|2022-02-17 07:38:50|62.63|59.83|62.6|59.8|62.63|59.83|62.6|59.8|0
1645083540000|2022-02-17 07:39:00|62.63|59.83|62.57|59.77|62.63|59.83|62.57|59.77|0
1645083550000|2022-02-17 07:39:10|62.47|59.67|62.54|59.74|62.54|59.74|62.47|59.67|0
1645083560000|2022-02-17 07:39:20|62.44|59.64|62.38|59.58|62.44|59.64|62.38|59.58|0
1645083570000|2022-02-17 07:39:30|62.34|59.54|62.38|59.58|62.38|59.58|62.34|59.54|0
1645083580000|2022-02-17 07:39:40|62.41|59.61|62.38|59.58|62.41|59.61|62.38|59.58|0
1645083590000|2022-02-17 07:39:50|62.44|59.64|62.38|59.58|62.44|59.64|62.38|59.58|0
1645083600000|2022-02-17 07:40:00|62.31|59.51|62.38|59.58|62.38|59.58|62.31|59.51|0
1645083610000|2022-02-17 07:40:10|62.31|59.51|62.41|59.61|62.41|59.61|62.28|59.48|0
1645083620000|2022-02-17 07:40:20|62.51|59.71|62.38|59.58|62.51|59.71|62.38|59.58|0
1645083630000|2022-02-17 07:40:30|62.44|59.64|62.41|59.61|62.44|59.64|62.25|59.45|0
1645083640000|2022-02-17 07:40:40|62.34|59.54|62.38|59.58|62.38|59.58|62.31|59.51|0
1645083650000|2022-02-17 07:40:50|62.44|59.64|62.34|59.54|62.44|59.64|62.34|59.54|0
1645083660000|2022-02-17 07:41:00|62.38|59.58|62.34|59.54|62.38|59.58|62.31|59.51|0
1645083670000|2022-02-17 07:41:10|62.38|59.58|62.38|59.58|62.38|59.58|62.31|59.51|0
1645083680000|2022-02-17 07:41:20|62.31|59.51|62.31|59.51|62.38|59.58|62.31|59.51|0
1645083690000|2022-02-17 07:41:30|62.25|59.45|62.31|59.51|62.31|59.51|62.25|59.45|0
1645083700000|2022-02-17 07:41:40|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1645083710000|2022-02-17 07:41:50|62.25|59.45|62.28|59.48|62.28|59.48|62.25|59.45|0
1645083720000|2022-02-17 07:42:00|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1645083730000|2022-02-17 07:42:10|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1645083740000|2022-02-17 07:42:20|62.28|59.48|62.44|59.64|62.44|59.64|62.28|59.48|0
1645083750000|2022-02-17 07:42:30|62.51|59.71|62.44|59.64|62.57|59.77|62.44|59.64|0
1645083760000|2022-02-17 07:42:40|62.51|59.71|62.51|59.71|62.57|59.77|62.51|59.71|0
1645083770000|2022-02-17 07:42:50|62.63|59.83|62.76|59.96|62.76|59.96|62.63|59.83|0
1645083780000|2022-02-17 07:43:00|62.83|60.03|62.83|60.03|62.83|60.03|62.76|59.96|0
1645083790000|2022-02-17 07:43:10|62.76|59.96|62.63|59.83|62.76|59.96|62.63|59.83|0
1645083800000|2022-02-17 07:43:20|62.7|59.9|62.76|59.96|62.79|59.99|62.7|59.9|0
1645083810000|2022-02-17 07:43:30|62.73|59.93|62.73|59.93|62.73|59.93|62.7|59.9|0
1645083820000|2022-02-17 07:43:40|62.7|59.9|62.76|59.96|62.76|59.96|62.7|59.9|0
1645083830000|2022-02-17 07:43:50|62.83|60.03|62.89|60.09|62.89|60.09|62.83|60.03|0
1645083840000|2022-02-17 07:44:00|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1645083850000|2022-02-17 07:44:10|62.79|59.99|62.83|60.03|62.83|60.03|62.79|59.99|0
1645083860000|2022-02-17 07:44:20|62.89|60.09|62.92|60.12|62.92|60.12|62.89|60.09|0
1645083870000|2022-02-17 07:44:30|62.86|60.06|62.95|60.15|62.95|60.15|62.86|60.06|0
1645083880000|2022-02-17 07:44:40|62.89|60.09|62.86|60.06|62.89|60.09|62.86|60.06|0
1645083890000|2022-02-17 07:44:50|62.83|60.03|62.76|59.96|62.83|60.03|62.76|59.96|0
1645083900000|2022-02-17 07:45:00|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1645083910000|2022-02-17 07:45:10|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1645083930000|2022-02-17 07:45:30|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1645083960000|2022-02-17 07:46:00|62.89|60.09|62.95|60.15|63.02|60.22|62.89|60.09|0
1645083970000|2022-02-17 07:46:10|63.02|60.22|63.08|60.28|63.08|60.28|63.02|60.22|0
1645083980000|2022-02-17 07:46:20|63.05|60.25|63.02|60.22|63.05|60.25|63.02|60.22|0
1645083990000|2022-02-17 07:46:30|62.95|60.15|63.28|60.48|63.28|60.48|62.95|60.15|0
1645084000000|2022-02-17 07:46:40|63.37|60.57|63.28|60.48|63.37|60.57|63.28|60.48|0
1645084010000|2022-02-17 07:46:50|63.34|60.54|63.44|60.64|63.44|60.64|63.34|60.54|0
1645084020000|2022-02-17 07:47:00|63.54|60.74|63.54|60.74|63.6|60.8|63.54|60.74|0
1645084030000|2022-02-17 07:47:10|63.47|60.67|63.47|60.67|63.47|60.67|63.41|60.61|0
1645084040000|2022-02-17 07:47:20|63.6|60.8|63.67|60.87|63.73|60.93|63.6|60.8|0
1645084050000|2022-02-17 07:47:30|63.6|60.8|63.54|60.74|63.6|60.8|63.54|60.74|0
1645084060000|2022-02-17 07:47:40|63.6|60.8|63.6|60.8|63.67|60.87|63.6|60.8|0
1645084070000|2022-02-17 07:47:50|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1645084080000|2022-02-17 07:48:00|63.47|60.67|63.47|60.67|63.47|60.67|63.41|60.61|0
1645084090000|2022-02-17 07:48:10|63.41|60.61|63.54|60.74|63.54|60.74|63.41|60.61|0
1645084100000|2022-02-17 07:48:20|63.44|60.64|63.34|60.54|63.44|60.64|63.34|60.54|0
1645084110000|2022-02-17 07:48:30|63.41|60.61|63.41|60.61|63.41|60.61|63.41|60.61|0
1645084120000|2022-02-17 07:48:40|63.34|60.54|63.47|60.67|63.47|60.67|63.34|60.54|0
1645084130000|2022-02-17 07:48:50|63.6|60.8|63.47|60.67|63.6|60.8|63.47|60.67|0
1645084140000|2022-02-17 07:49:00|63.41|60.61|63.41|60.61|63.47|60.67|63.41|60.61|0
1645084150000|2022-02-17 07:49:10|63.34|60.54|63.44|60.64|63.44|60.64|63.34|60.54|0
1645084160000|2022-02-17 07:49:20|63.34|60.54|63.47|60.67|63.47|60.67|63.34|60.54|0
1645084170000|2022-02-17 07:49:30|63.44|60.64|63.4|60.6|63.47|60.67|63.4|60.6|0
1645084180000|2022-02-17 07:49:40|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1645084190000|2022-02-17 07:49:50|63.28|60.48|63.34|60.54|63.34|60.54|63.28|60.48|0
1645084210000|2022-02-17 07:50:10|63.31|60.51|63.21|60.41|63.31|60.51|63.21|60.41|0
1645084230000|2022-02-17 07:50:30|63.27|60.47|63.27|60.47|63.4|60.6|63.27|60.47|0
1645084240000|2022-02-17 07:50:40|63.21|60.41|62.38|59.58|63.21|60.41|62.38|59.58|0
1645084260000|2022-02-17 07:51:00|61.97|59.17|61.91|59.11|61.97|59.17|61.91|59.11|0
1645084270000|2022-02-17 07:51:10|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1645084280000|2022-02-17 07:51:20|61.91|59.11|61.78|58.98|61.97|59.17|61.78|58.98|0
1645084290000|2022-02-17 07:51:30|61.84|59.04|61.88|59.08|61.88|59.08|61.84|59.04|0
1645084300000|2022-02-17 07:51:40|61.84|59.04|61.91|59.11|61.91|59.11|61.78|58.98|0
1645084320000|2022-02-17 07:52:00|61.84|59.04|61.72|58.92|61.84|59.04|61.68|58.88|0
1645084330000|2022-02-17 07:52:10|61.65|58.85|61.75|58.95|61.75|58.95|61.65|58.85|0
1645084340000|2022-02-17 07:52:20|61.84|59.04|61.78|58.98|61.84|59.04|61.78|58.98|0
1645084350000|2022-02-17 07:52:30|61.75|58.95|61.78|58.98|61.78|58.98|61.75|58.95|0
1645084360000|2022-02-17 07:52:40|61.84|59.04|61.84|59.04|61.84|59.04|61.84|59.04|0
1645084370000|2022-02-17 07:52:50|61.78|58.98|61.65|58.85|61.78|58.98|61.59|58.79|0
1645084380000|2022-02-17 07:53:00|61.52|58.72|61.59|58.79|61.59|58.79|61.52|58.72|0
1645084390000|2022-02-17 07:53:10|61.65|58.85|61.59|58.79|61.65|58.85|61.59|58.79|0
1645084400000|2022-02-17 07:53:20|61.65|58.85|61.59|58.79|61.65|58.85|61.59|58.79|0
1645084410000|2022-02-17 07:53:30|61.65|58.85|61.59|58.79|61.65|58.85|61.59|58.79|0
1645084420000|2022-02-17 07:53:40|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1645084430000|2022-02-17 07:53:50|61.4|58.6|61.46|58.66|61.46|58.66|61.4|58.6|0
1645084440000|2022-02-17 07:54:00|61.4|58.6|61.46|58.66|61.46|58.66|61.4|58.6|0
1645084450000|2022-02-17 07:54:10|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1645084460000|2022-02-17 07:54:20|61.55|58.75|61.78|58.98|61.78|58.98|61.55|58.75|0
1645084470000|2022-02-17 07:54:30|61.65|58.85|61.59|58.79|61.65|58.85|61.59|58.79|0
1645084500000|2022-02-17 07:55:00|61.52|58.72|61.4|58.6|61.52|58.72|61.4|58.6|0
1645084510000|2022-02-17 07:55:10|61.46|58.66|61.46|58.66|61.46|58.66|61.46|58.66|0
1645084520000|2022-02-17 07:55:20|61.49|58.69|61.68|58.88|61.68|58.88|61.49|58.69|0
1645084530000|2022-02-17 07:55:30|61.65|58.85|61.65|58.85|61.65|58.85|61.65|58.85|0
1645084540000|2022-02-17 07:55:40|61.72|58.92|61.84|59.04|61.84|59.04|61.72|58.92|0
1645084550000|2022-02-17 07:55:50|61.91|59.11|61.84|59.04|61.91|59.11|61.84|59.04|0
1645084560000|2022-02-17 07:56:00|61.78|58.98|61.68|58.88|61.78|58.98|61.68|58.88|0
1645084570000|2022-02-17 07:56:10|61.71|58.91|61.71|58.91|61.75|58.95|61.71|58.91|0
1645084580000|2022-02-17 07:56:20|61.75|58.95|61.71|58.91|61.75|58.95|61.71|58.91|0
1645084590000|2022-02-17 07:56:30|61.84|59.04|61.91|59.11|61.91|59.11|61.84|59.04|0
1645084600000|2022-02-17 07:56:40|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1645084610000|2022-02-17 07:56:50|61.97|59.17|61.91|59.11|61.97|59.17|61.91|59.11|0
1645084620000|2022-02-17 07:57:00|61.84|59.04|61.78|58.98|61.84|59.04|61.75|58.95|0
1645084630000|2022-02-17 07:57:10|61.75|58.95|61.81|59.01|61.81|59.01|61.75|58.95|0
1645084640000|2022-02-17 07:57:20|61.78|58.98|61.78|58.98|61.84|59.04|61.78|58.98|0
1645084650000|2022-02-17 07:57:30|61.84|59.04|61.91|59.11|61.91|59.11|61.84|59.04|0
1645084660000|2022-02-17 07:57:40|61.87|59.07|61.91|59.11|61.91|59.11|61.84|59.04|0
1645084670000|2022-02-17 07:57:50|61.84|59.04|61.78|58.98|61.84|59.04|61.78|58.98|0
1645084680000|2022-02-17 07:58:00|61.84|59.04|61.81|59.01|61.84|59.04|61.78|58.98|0
1645084690000|2022-02-17 07:58:10|61.71|58.91|61.65|58.85|61.74|58.94|61.65|58.85|0
1645084700000|2022-02-17 07:58:20|61.55|58.75|61.52|58.72|61.59|58.79|61.52|58.72|0
1645084710000|2022-02-17 07:58:30|61.65|58.85|61.4|58.6|61.65|58.85|61.4|58.6|0
1645084720000|2022-02-17 07:58:40|61.33|58.53|61.23|58.43|61.33|58.53|61.23|58.43|0
1645084730000|2022-02-17 07:58:50|61.33|58.53|61.4|58.6|61.4|58.6|61.33|58.53|0
1645084740000|2022-02-17 07:59:00|61.46|58.66|61.39|58.59|61.46|58.66|61.39|58.59|0
1645084750000|2022-02-17 07:59:10|61.27|58.47|61.33|58.53|61.39|58.59|61.27|58.47|0
1645084760000|2022-02-17 07:59:20|61.46|58.66|61.52|58.72|61.52|58.72|61.46|58.66|0
1645084770000|2022-02-17 07:59:30|61.62|58.82|61.71|58.91|61.71|58.91|61.62|58.82|0
1645084780000|2022-02-17 07:59:40|61.68|58.88|61.71|58.91|61.78|58.98|61.68|58.88|0
1645084790000|2022-02-17 07:59:50|61.84|59.04|61.94|59.14|61.97|59.17|61.84|59.04|0
1645084800000|2022-02-17 08:00:00|62|59.2|62.87|60.07|62.87|60.07|62|59.2|0
1645084810000|2022-02-17 08:00:10|63|60.2|63.07|60.27|63.07|60.27|62.81|60.01|0
1645084820000|2022-02-17 08:00:20|63|60.2|63.03|60.23|63.03|60.23|62.94|60.14|0
1645084830000|2022-02-17 08:00:30|62.94|60.14|63|60.2|63.1|60.3|62.94|60.14|0
1645084840000|2022-02-17 08:00:40|62.87|60.07|62.74|59.94|62.87|60.07|62.74|59.94|0
1645084850000|2022-02-17 08:00:50|62.81|60.01|63.26|60.46|63.26|60.46|62.81|60.01|0
1645084860000|2022-02-17 08:01:00|63.07|60.27|62.81|60.01|63.07|60.27|62.81|60.01|0
1645084870000|2022-02-17 08:01:10|62.68|59.88|61.38|58.58|62.68|59.88|61.38|58.58|0
1645084880000|2022-02-17 08:01:20|61.7|58.9|61.73|58.93|61.73|58.93|61.7|58.9|0
1645084890000|2022-02-17 08:01:30|61.76|58.96|61.89|59.09|61.89|59.09|61.66|58.86|0
1645084900000|2022-02-17 08:01:40|61.95|59.15|62.15|59.35|62.28|59.48|61.95|59.15|0
1645084910000|2022-02-17 08:01:50|62.08|59.28|62.21|59.41|62.21|59.41|62.08|59.28|0
1645084920000|2022-02-17 08:02:00|62.08|59.28|62.15|59.35|62.15|59.35|61.89|59.09|0
1645084930000|2022-02-17 08:02:10|62.28|59.48|62.28|59.48|62.41|59.61|62.28|59.48|0
1645084940000|2022-02-17 08:02:20|62.24|59.44|62.15|59.35|62.24|59.44|62.02|59.22|0
1645084950000|2022-02-17 08:02:30|62.08|59.28|61.98|59.18|62.11|59.31|61.98|59.18|0
1645084960000|2022-02-17 08:02:40|62.02|59.22|62.31|59.51|62.31|59.51|62.02|59.22|0
1645084970000|2022-02-17 08:02:50|62.41|59.61|62.41|59.61|62.41|59.61|62.28|59.48|0
1645084980000|2022-02-17 08:03:00|62.47|59.67|62.15|59.35|62.47|59.67|62.15|59.35|0
1645085000000|2022-02-17 08:03:20|62.18|59.38|62.24|59.44|62.24|59.44|62.11|59.31|0
1645085010000|2022-02-17 08:03:30|62.21|59.41|62.15|59.35|62.21|59.41|62.15|59.35|0
1645085020000|2022-02-17 08:03:40|62.08|59.28|62.34|59.54|62.34|59.54|61.95|59.15|0
1645085030000|2022-02-17 08:03:50|62.41|59.61|62.37|59.57|62.44|59.64|62.37|59.57|0
1645085040000|2022-02-17 08:04:00|62.15|59.35|62.15|59.35|62.24|59.44|62.08|59.28|0
1645085050000|2022-02-17 08:04:10|62.08|59.28|62.08|59.28|62.08|59.28|62.05|59.25|0
1645085060000|2022-02-17 08:04:20|62.02|59.22|61.85|59.05|62.02|59.22|61.85|59.05|0
1645085070000|2022-02-17 08:04:30|61.89|59.09|61.89|59.09|61.92|59.12|61.82|59.02|0
1645085080000|2022-02-17 08:04:40|61.92|59.12|62.08|59.28|62.08|59.28|61.82|59.02|0
1645085090000|2022-02-17 08:04:50|62.02|59.22|62.15|59.35|62.15|59.35|62.02|59.22|0
1645085100000|2022-02-17 08:05:00|61.78|59.58|61.78|59.58|61.78|59.58|61.65|59.45|0
1645085110000|2022-02-17 08:05:10|61.98|59.78|62.2|60|62.2|60|61.98|59.78|0
1645085120000|2022-02-17 08:05:20|62.27|60.07|62.1|59.9|62.27|60.07|62.1|59.9|0
1645085130000|2022-02-17 08:05:30|62.14|59.94|61.88|59.68|62.14|59.94|61.88|59.68|0
1645085140000|2022-02-17 08:05:40|61.85|59.65|61.52|59.32|61.85|59.65|61.52|59.32|0
1645085150000|2022-02-17 08:05:50|61.59|59.39|61.65|59.45|61.78|59.58|61.59|59.39|0
1645085160000|2022-02-17 08:06:00|61.78|59.58|61.78|59.58|61.78|59.58|61.65|59.45|0
1645085170000|2022-02-17 08:06:10|61.75|59.55|61.65|59.45|61.78|59.58|61.65|59.45|0
1645085180000|2022-02-17 08:06:20|61.72|59.52|61.85|59.65|61.85|59.65|61.72|59.52|0
1645085190000|2022-02-17 08:06:30|61.91|59.71|61.88|59.68|61.91|59.71|61.78|59.58|0
1645085200000|2022-02-17 08:06:40|61.91|59.71|61.78|59.58|61.91|59.71|61.78|59.58|0
1645085210000|2022-02-17 08:06:50|61.85|59.65|61.72|59.52|61.85|59.65|61.68|59.48|0
1645085220000|2022-02-17 08:07:00|61.81|59.61|61.65|59.45|61.81|59.61|61.62|59.42|0
1645085230000|2022-02-17 08:07:10|61.59|59.39|61.46|59.26|61.59|59.39|61.46|59.26|0
1645085240000|2022-02-17 08:07:20|61.59|59.39|61.84|59.64|61.84|59.64|61.59|59.39|0
1645085250000|2022-02-17 08:07:30|61.94|59.74|61.68|59.48|61.94|59.74|61.68|59.48|0
1645085260000|2022-02-17 08:07:40|61.59|59.39|61.39|59.19|61.59|59.39|61.39|59.19|0
1645085270000|2022-02-17 08:07:50|61.49|59.29|61.59|59.39|61.62|59.42|61.49|59.29|0
1645085280000|2022-02-17 08:08:00|61.65|59.45|61.72|59.52|61.72|59.52|61.65|59.45|0
1645085290000|2022-02-17 08:08:10|61.78|59.58|61.59|59.39|61.78|59.58|61.59|59.39|0
1645085300000|2022-02-17 08:08:20|61.49|59.29|61.46|59.26|61.52|59.32|61.46|59.26|0
1645085310000|2022-02-17 08:08:30|61.39|59.19|61.39|59.19|61.39|59.19|61.39|59.19|0
1645085320000|2022-02-17 08:08:40|61.59|59.39|61.75|59.55|61.75|59.55|61.52|59.32|0
1645085330000|2022-02-17 08:08:50|61.84|59.64|61.72|59.52|61.84|59.64|61.72|59.52|0
1645085340000|2022-02-17 08:09:00|61.68|59.48|62.04|59.84|62.04|59.84|61.68|59.48|0
1645085350000|2022-02-17 08:09:10|61.97|59.77|62.04|59.84|62.04|59.84|61.97|59.77|0
1645085360000|2022-02-17 08:09:20|61.97|59.77|61.97|59.77|61.97|59.77|61.84|59.64|0
1645085370000|2022-02-17 08:09:30|62.04|59.84|62.23|60.03|62.23|60.03|62.04|59.84|0
1645085380000|2022-02-17 08:09:40|62.36|60.16|62.49|60.29|62.49|60.29|62.36|60.16|0
1645085390000|2022-02-17 08:09:50|62.36|60.16|62.43|60.23|62.43|60.23|62.36|60.16|0
1645085400000|2022-02-17 08:10:00|62.56|60.36|62.49|60.29|62.56|60.36|62.43|60.23|0
1645085410000|2022-02-17 08:10:10|62.56|60.36|62.82|60.62|62.82|60.62|62.52|60.32|0
1645085420000|2022-02-17 08:10:20|62.75|60.55|62.43|60.23|62.75|60.55|62.43|60.23|0
1645085430000|2022-02-17 08:10:30|62.33|60.13|62.1|59.9|62.33|60.13|62.1|59.9|0
1645085440000|2022-02-17 08:10:40|62.2|60|62.3|60.1|62.3|60.1|62.2|60|0
1645085450000|2022-02-17 08:10:50|62.33|60.13|62.43|60.23|62.49|60.29|62.33|60.13|0
1645085460000|2022-02-17 08:11:00|62.69|60.49|62.65|60.45|62.69|60.49|62.65|60.45|0
1645085470000|2022-02-17 08:11:10|62.69|60.49|62.56|60.36|62.69|60.49|62.56|60.36|0
1645085480000|2022-02-17 08:11:20|62.62|60.42|62.75|60.55|62.75|60.55|62.56|60.36|0
1645085490000|2022-02-17 08:11:30|62.69|60.49|62.56|60.36|62.69|60.49|62.56|60.36|0
1645085500000|2022-02-17 08:11:40|62.46|60.26|62.49|60.29|62.49|60.29|62.46|60.26|0
1645085510000|2022-02-17 08:11:50|62.46|60.26|62.1|59.9|62.46|60.26|62.1|59.9|0
1645085520000|2022-02-17 08:12:00|62.23|60.03|62.23|60.03|62.23|60.03|62.23|60.03|0
1645085530000|2022-02-17 08:12:10|62.17|59.97|62.2|60|62.2|60|62.17|59.97|0
1645085540000|2022-02-17 08:12:20|62.17|59.97|62.1|59.9|62.17|59.97|62.04|59.84|0
1645085550000|2022-02-17 08:12:30|62.17|59.97|62.23|60.03|62.23|60.03|62.04|59.84|0
1645085560000|2022-02-17 08:12:40|62.43|60.23|62.26|60.06|62.43|60.23|62.23|60.03|0
1645085570000|2022-02-17 08:12:50|62.23|60.03|62.23|60.03|62.3|60.1|62.23|60.03|0
1645085580000|2022-02-17 08:13:00|62.26|60.06|62.1|59.9|62.26|60.06|62.07|59.87|0
1645085590000|2022-02-17 08:13:10|62.2|60|62.46|60.26|62.46|60.26|62.2|60|0
1645085600000|2022-02-17 08:13:20|62.43|60.23|62.36|60.16|62.43|60.23|62.3|60.1|0
1645085610000|2022-02-17 08:13:30|62.3|60.1|61.97|59.77|62.3|60.1|61.91|59.71|0
1645085620000|2022-02-17 08:13:40|61.91|59.71|61.78|59.58|61.91|59.71|61.78|59.58|0
1645085630000|2022-02-17 08:13:50|61.71|59.51|61.78|59.58|61.78|59.58|61.68|59.48|0
1645085640000|2022-02-17 08:14:00|61.71|59.51|61.58|59.38|61.71|59.51|61.58|59.38|0
1645085650000|2022-02-17 08:14:10|61.65|59.45|61.71|59.51|61.74|59.54|61.65|59.45|0
1645085660000|2022-02-17 08:14:20|61.78|59.58|61.58|59.38|61.78|59.58|61.58|59.38|0
1645085670000|2022-02-17 08:14:30|61.65|59.45|61.65|59.45|61.65|59.45|61.58|59.38|0
1645085680000|2022-02-17 08:14:40|61.58|59.38|61.71|59.51|61.71|59.51|61.58|59.38|0
1645085690000|2022-02-17 08:14:50|61.78|59.58|61.65|59.45|61.78|59.58|61.61|59.41|0
1645085700000|2022-02-17 08:15:00|61.71|59.51|61.58|59.38|61.71|59.51|61.58|59.38|0
1645085710000|2022-02-17 08:15:10|61.39|59.19|61.39|59.19|61.39|59.19|61.33|59.13|0
1645085720000|2022-02-17 08:15:20|61.33|59.13|61.26|59.06|61.33|59.13|61.2|59|0
1645085730000|2022-02-17 08:15:30|61.2|59|61.26|59.06|61.26|59.06|61.2|59|0
1645085740000|2022-02-17 08:15:40|61.29|59.09|61.26|59.06|61.29|59.09|61.26|59.06|0
1645085750000|2022-02-17 08:15:50|61.07|58.87|61.13|58.93|61.13|58.93|61.07|58.87|0
1645085760000|2022-02-17 08:16:00|61.01|58.81|61.07|58.87|61.16|58.96|61.01|58.81|0
1645085770000|2022-02-17 08:16:10|61.2|59|61.39|59.19|61.39|59.19|61.2|59|0
1645085780000|2022-02-17 08:16:20|61.33|59.13|61.33|59.13|61.33|59.13|61.26|59.06|0
1645085800000|2022-02-17 08:16:40|60.62|58.42|60.3|58.1|60.62|58.42|60.3|58.1|0
1645085810000|2022-02-17 08:16:50|60.18|57.98|60.4|58.2|60.4|58.2|60.18|57.98|0
1645085820000|2022-02-17 08:17:00|60.46|58.26|60.69|58.49|60.69|58.49|60.46|58.26|0
1645085830000|2022-02-17 08:17:10|60.59|58.39|60.72|58.52|60.81|58.61|60.59|58.39|0
1645085840000|2022-02-17 08:17:20|60.59|58.39|60.43|58.23|60.62|58.42|60.43|58.23|0
1645085850000|2022-02-17 08:17:30|60.53|58.33|60.49|58.29|60.53|58.33|60.4|58.2|0
1645085860000|2022-02-17 08:17:40|60.56|58.36|60.81|58.61|60.81|58.61|60.56|58.36|0
1645085870000|2022-02-17 08:17:50|60.75|58.55|60.84|58.64|60.88|58.68|60.75|58.55|0
1645085880000|2022-02-17 08:18:00|60.94|58.74|60.88|58.68|60.94|58.74|60.81|58.61|0
1645085890000|2022-02-17 08:18:10|60.84|58.64|60.56|58.36|60.84|58.64|60.56|58.36|0
1645085900000|2022-02-17 08:18:20|60.65|58.45|60.78|58.58|60.78|58.58|60.65|58.45|0
1645085910000|2022-02-17 08:18:30|60.81|58.61|60.62|58.42|60.81|58.61|60.62|58.42|0
1645085920000|2022-02-17 08:18:40|60.53|58.33|60.49|58.29|60.53|58.33|60.43|58.23|0
1645085930000|2022-02-17 08:18:50|60.43|58.23|60.43|58.23|60.46|58.26|60.43|58.23|0
1645085940000|2022-02-17 08:19:00|60.46|58.26|60.56|58.36|60.56|58.36|60.43|58.23|0
1645085950000|2022-02-17 08:19:10|60.49|58.29|60.56|58.36|60.56|58.36|60.46|58.26|0
1645085960000|2022-02-17 08:19:20|60.69|58.49|60.69|58.49|60.75|58.55|60.65|58.45|0
1645085970000|2022-02-17 08:19:30|60.81|58.61|60.59|58.39|60.81|58.61|60.59|58.39|0
1645085980000|2022-02-17 08:19:40|60.56|58.36|60.37|58.17|60.56|58.36|60.37|58.17|0
1645085990000|2022-02-17 08:19:50|60.33|58.13|60.43|58.23|60.43|58.23|60.3|58.1|0
1645086000000|2022-02-17 08:20:00|60.3|58.1|60.49|58.29|60.49|58.29|60.3|58.1|0
1645086010000|2022-02-17 08:20:10|60.94|58.74|60.94|58.74|60.97|58.77|60.94|58.74|0
1645086020000|2022-02-17 08:20:20|61|58.8|60.81|58.61|61|58.8|60.81|58.61|0
1645086030000|2022-02-17 08:20:30|60.68|58.48|60.75|58.55|60.75|58.55|60.65|58.45|0
1645086040000|2022-02-17 08:20:40|60.94|58.74|60.84|58.64|60.94|58.74|60.84|58.64|0
1645086050000|2022-02-17 08:20:50|60.91|58.71|60.91|58.71|60.94|58.74|60.91|58.71|0
1645086060000|2022-02-17 08:21:00|60.88|58.68|60.75|58.55|60.88|58.68|60.65|58.45|0
1645086070000|2022-02-17 08:21:10|60.84|58.64|60.88|58.68|60.94|58.74|60.84|58.64|0
1645086080000|2022-02-17 08:21:20|60.75|58.55|60.84|58.64|60.84|58.64|60.75|58.55|0
1645086090000|2022-02-17 08:21:30|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1645086100000|2022-02-17 08:21:40|60.94|58.74|60.91|58.71|60.94|58.74|60.91|58.71|0
1645086110000|2022-02-17 08:21:50|61|58.8|60.88|58.68|61.07|58.87|60.88|58.68|0
1645086120000|2022-02-17 08:22:00|60.94|58.74|60.62|58.42|60.94|58.74|60.62|58.42|0
1645086130000|2022-02-17 08:22:10|60.75|58.55|60.94|58.74|60.94|58.74|60.75|58.55|0
1645086140000|2022-02-17 08:22:20|60.88|58.68|60.81|58.61|60.88|58.68|60.81|58.61|0
1645086150000|2022-02-17 08:22:30|60.68|58.48|60.88|58.68|60.88|58.68|60.68|58.48|0
1645086160000|2022-02-17 08:22:40|60.75|58.55|60.81|58.61|60.81|58.61|60.75|58.55|0
1645086170000|2022-02-17 08:22:50|60.75|58.55|60.81|58.61|60.81|58.61|60.75|58.55|0
1645086180000|2022-02-17 08:23:00|60.71|58.51|60.68|58.48|60.71|58.51|60.62|58.42|0
1645086190000|2022-02-17 08:23:10|60.71|58.51|60.49|58.29|60.71|58.51|60.49|58.29|0
1645086200000|2022-02-17 08:23:20|60.46|58.26|60.56|58.36|60.56|58.36|60.46|58.26|0
1645086210000|2022-02-17 08:23:30|60.49|58.29|60.46|58.26|60.49|58.29|60.46|58.26|0
1645086220000|2022-02-17 08:23:40|60.56|58.36|60.68|58.48|60.75|58.55|60.56|58.36|0
1645086230000|2022-02-17 08:23:50|60.62|58.42|60.62|58.42|60.65|58.45|60.59|58.39|0
1645086240000|2022-02-17 08:24:00|60.68|58.48|60.43|58.23|60.68|58.48|60.43|58.23|0
1645086250000|2022-02-17 08:24:10|60.49|58.29|60.56|58.36|60.56|58.36|60.49|58.29|0
1645086260000|2022-02-17 08:24:20|60.49|58.29|60.43|58.23|60.52|58.32|60.43|58.23|0
1645086270000|2022-02-17 08:24:30|60.4|58.2|60.05|57.85|60.4|58.2|60.05|57.85|0
1645086280000|2022-02-17 08:24:40|60.11|57.91|60.24|58.04|60.3|58.1|60.11|57.91|0
1645086290000|2022-02-17 08:24:50|60.17|57.97|60.17|57.97|60.21|58.01|60.17|57.97|0
1645086300000|2022-02-17 08:25:00|60.24|58.04|60.43|58.23|60.43|58.23|60.24|58.04|0
1645086310000|2022-02-17 08:25:10|60.49|58.29|60.3|58.1|60.49|58.29|60.3|58.1|0
1645086320000|2022-02-17 08:25:20|60.24|58.04|60.3|58.1|60.3|58.1|60.24|58.04|0
1645086330000|2022-02-17 08:25:30|60.24|58.04|60.21|58.01|60.24|58.04|60.17|57.97|0
1645086340000|2022-02-17 08:25:40|60.11|57.91|59.98|57.78|60.14|57.94|59.98|57.78|0
1645086350000|2022-02-17 08:25:50|59.86|57.66|59.95|57.75|59.95|57.75|59.86|57.66|0
1645086360000|2022-02-17 08:26:00|59.92|57.72|59.86|57.66|59.98|57.78|59.86|57.66|0
1645086370000|2022-02-17 08:26:10|59.92|57.72|60.27|58.07|60.27|58.07|59.92|57.72|0
1645086380000|2022-02-17 08:26:20|60.17|57.97|59.98|57.78|60.17|57.97|59.98|57.78|0
1645086390000|2022-02-17 08:26:30|59.92|57.72|59.86|57.66|59.92|57.72|59.86|57.66|0
1645086400000|2022-02-17 08:26:40|59.92|57.72|58.98|56.78|59.92|57.72|58.98|56.78|0
1645086410000|2022-02-17 08:26:50|58.42|56.22|57.99|55.79|58.61|56.41|57.8|55.6|0
1645086420000|2022-02-17 08:27:00|58.11|55.91|56.83|54.63|58.11|55.91|56.83|54.63|0
1645086430000|2022-02-17 08:27:10|56.4|54.2|56.85|54.65|56.85|54.65|56.4|54.2|0
1645086440000|2022-02-17 08:27:20|56.98|54.78|57.07|54.87|57.25|55.05|56.89|54.69|0
1645086450000|2022-02-17 08:27:30|57.1|54.9|56.95|54.75|57.1|54.9|56.83|54.63|0
1645086460000|2022-02-17 08:27:40|56.83|54.63|56.83|54.63|56.95|54.75|56.83|54.63|0
1645086470000|2022-02-17 08:27:50|56.95|54.75|56.98|54.78|57.19|54.99|56.83|54.63|0
1645086480000|2022-02-17 08:28:00|57.31|55.11|56.64|54.44|57.31|55.11|56.64|54.44|0
1645086490000|2022-02-17 08:28:10|56.46|54.26|56.16|53.96|56.46|54.26|56.16|53.96|0
1645086500000|2022-02-17 08:28:20|56.19|53.99|56.22|54.02|56.22|54.02|56.04|53.84|0
1645086510000|2022-02-17 08:28:30|56.1|53.9|59.61|57.41|59.61|57.41|55.45|53.25|0
1645086520000|2022-02-17 08:28:40|59.43|57.23|59.86|57.66|59.86|57.66|59.43|57.23|0
1645086530000|2022-02-17 08:28:50|59.74|57.54|60.24|58.04|60.24|58.04|59.74|57.54|0
1645086540000|2022-02-17 08:29:00|60.36|58.16|60.02|57.82|60.74|58.54|60.02|57.82|0
1645086550000|2022-02-17 08:29:10|59.64|57.44|59.74|57.54|59.77|57.57|59.64|57.44|0
1645086560000|2022-02-17 08:29:20|59.43|57.23|60.05|57.85|60.05|57.85|59.43|57.23|0
1645086570000|2022-02-17 08:29:30|60.11|57.91|60.42|58.22|60.42|58.22|60.11|57.91|0
1645086580000|2022-02-17 08:29:40|60.3|58.1|59.95|57.75|60.39|58.19|59.95|57.75|0
1645086590000|2022-02-17 08:29:50|60.05|57.85|60.58|58.38|60.58|58.38|60.05|57.85|0
1645086600000|2022-02-17 08:30:00|60.3|58.1|60.61|58.41|60.61|58.41|60.17|57.97|0
1645086610000|2022-02-17 08:30:10|60.42|58.22|60.51|58.31|60.55|58.35|60.42|58.22|0
1645086620000|2022-02-17 08:30:20|60.73|58.53|61.11|58.91|61.11|58.91|60.73|58.53|0
1645086630000|2022-02-17 08:30:30|60.92|58.72|60.92|58.72|60.99|58.79|60.89|58.69|0
1645086640000|2022-02-17 08:30:40|60.89|58.69|61.02|58.82|61.02|58.82|60.89|58.69|0
1645086650000|2022-02-17 08:30:50|61.3|59.1|60.92|58.72|61.3|59.1|60.92|58.72|0
1645086660000|2022-02-17 08:31:00|60.95|58.75|60.99|58.79|60.99|58.79|60.95|58.75|0
1645086670000|2022-02-17 08:31:10|60.8|58.6|60.61|58.41|60.83|58.63|60.61|58.41|0
1645086680000|2022-02-17 08:31:20|60.73|58.53|61.3|59.1|61.3|59.1|60.73|58.53|0
1645086690000|2022-02-17 08:31:30|61.55|59.35|61.11|58.91|61.55|59.35|61.11|58.91|0
1645086700000|2022-02-17 08:31:40|61.24|59.04|61.52|59.32|61.55|59.35|61.24|59.04|0
1645086710000|2022-02-17 08:31:50|61.36|59.16|61.17|58.97|61.36|59.16|61.11|58.91|0
1645086720000|2022-02-17 08:32:00|61.3|59.1|61.24|59.04|61.3|59.1|61.24|59.04|0
1645086730000|2022-02-17 08:32:10|61.33|59.13|61.33|59.13|61.39|59.19|61.33|59.13|0
1645086740000|2022-02-17 08:32:20|61.24|59.04|61.43|59.23|61.43|59.23|61.24|59.04|0
1645086750000|2022-02-17 08:32:30|61.74|59.54|62|59.8|62|59.8|61.74|59.54|0
1645086760000|2022-02-17 08:32:40|61.9|59.7|61.77|59.57|61.93|59.73|61.77|59.57|0
1645086770000|2022-02-17 08:32:50|61.71|59.51|61.74|59.54|61.77|59.57|61.71|59.51|0
1645086780000|2022-02-17 08:33:00|61.68|59.48|61.74|59.54|61.74|59.54|61.36|59.16|0
1645086790000|2022-02-17 08:33:10|61.58|59.38|61.62|59.42|61.62|59.42|61.49|59.29|0
1645086800000|2022-02-17 08:33:20|61.68|59.48|61.24|59.04|61.68|59.48|61.24|59.04|0
1645086810000|2022-02-17 08:33:30|61.2|59|61.36|59.16|61.36|59.16|61.2|59|0
1645086820000|2022-02-17 08:33:40|61.3|59.1|61.27|59.07|61.36|59.16|61.24|59.04|0
1645086830000|2022-02-17 08:33:50|61.17|58.97|61.05|58.85|61.17|58.97|61.05|58.85|0
1645086840000|2022-02-17 08:34:00|61.3|59.1|60.89|58.69|61.3|59.1|60.89|58.69|0
1645086850000|2022-02-17 08:34:10|60.8|58.6|60.67|58.47|60.8|58.6|60.61|58.41|0
1645086860000|2022-02-17 08:34:20|60.76|58.56|60.92|58.72|60.98|58.78|60.76|58.56|0
1645086870000|2022-02-17 08:34:30|60.61|58.41|60.73|58.53|60.73|58.53|60.61|58.41|0
1645086880000|2022-02-17 08:34:40|60.92|58.72|60.73|58.53|60.92|58.72|60.67|58.47|0
1645086890000|2022-02-17 08:34:50|60.55|58.35|60.48|58.28|60.55|58.35|60.42|58.22|0
1645086900000|2022-02-17 08:35:00|60.58|58.38|60.17|57.97|60.58|58.38|60.17|57.97|0
1645086910000|2022-02-17 08:35:10|60.2|58|60.17|57.97|60.3|58.1|60.11|57.91|0
1645086920000|2022-02-17 08:35:20|60.05|57.85|60.05|57.85|60.05|57.85|59.89|57.69|0
1645086930000|2022-02-17 08:35:30|60.01|57.81|59.67|57.47|60.01|57.81|59.67|57.47|0
1645086940000|2022-02-17 08:35:40|59.8|57.6|59.83|57.63|59.83|57.63|59.8|57.6|0
1645086950000|2022-02-17 08:35:50|59.77|57.57|59.49|57.29|59.77|57.57|59.43|57.23|0
1645086960000|2022-02-17 08:36:00|59.43|57.23|59.43|57.23|59.55|57.35|59.39|57.19|0
1645086970000|2022-02-17 08:36:10|59.49|57.29|59.77|57.57|59.77|57.57|59.49|57.29|0
1645086980000|2022-02-17 08:36:20|59.61|57.41|59.86|57.66|59.86|57.66|59.61|57.41|0
1645086990000|2022-02-17 08:36:30|59.95|57.75|59.8|57.6|59.98|57.78|59.8|57.6|0
1645087000000|2022-02-17 08:36:40|59.86|57.66|60.11|57.91|60.11|57.91|59.86|57.66|0
1645087010000|2022-02-17 08:36:50|60.36|58.16|60.73|58.53|60.73|58.53|60.36|58.16|0
1645087020000|2022-02-17 08:37:00|60.67|58.47|60.42|58.22|60.67|58.47|60.42|58.22|0
1645087030000|2022-02-17 08:37:10|60.54|58.34|60.83|58.63|60.86|58.66|60.54|58.34|0
1645087040000|2022-02-17 08:37:20|60.7|58.5|60.54|58.34|60.7|58.5|60.39|58.19|0
1645087050000|2022-02-17 08:37:30|60.48|58.28|60.45|58.25|60.48|58.28|60.36|58.16|0
1645087060000|2022-02-17 08:37:40|60.29|58.09|60.42|58.22|60.42|58.22|60.29|58.09|0
1645087070000|2022-02-17 08:37:50|60.36|58.16|60.61|58.41|60.61|58.41|60.36|58.16|0
1645087080000|2022-02-17 08:38:00|60.67|58.47|60.86|58.66|60.86|58.66|60.67|58.47|0
1645087090000|2022-02-17 08:38:10|60.73|58.53|61.05|58.85|61.05|58.85|60.73|58.53|0
1645087100000|2022-02-17 08:38:20|61.11|58.91|61.3|59.1|61.3|59.1|61.11|58.91|0
1645087110000|2022-02-17 08:38:30|61.11|58.91|60.98|58.78|61.11|58.91|60.98|58.78|0
1645087120000|2022-02-17 08:38:40|60.92|58.72|61.05|58.85|61.05|58.85|60.92|58.72|0
1645087130000|2022-02-17 08:38:50|61.36|59.16|61.49|59.29|61.49|59.29|61.36|59.16|0
1645087140000|2022-02-17 08:39:00|61.42|59.22|61.36|59.16|61.42|59.22|61.36|59.16|0
1645087150000|2022-02-17 08:39:10|61.17|58.97|61.17|58.97|61.23|59.03|61.17|58.97|0
1645087160000|2022-02-17 08:39:20|61.01|58.81|61.01|58.81|61.05|58.85|61.01|58.81|0
1645087170000|2022-02-17 08:39:30|60.98|58.78|61.17|58.97|61.17|58.97|60.98|58.78|0
1645087180000|2022-02-17 08:39:40|61.05|58.85|60.98|58.78|61.05|58.85|60.98|58.78|0
1645087190000|2022-02-17 08:39:50|61.17|58.97|61.17|58.97|61.42|59.22|61.17|58.97|0
1645087200000|2022-02-17 08:40:00|61.23|59.03|60.95|58.75|61.23|59.03|60.95|58.75|0
1645087210000|2022-02-17 08:40:10|60.98|58.78|60.92|58.72|61.05|58.85|60.89|58.69|0
1645087220000|2022-02-17 08:40:20|61.05|58.85|61.01|58.81|61.05|58.85|60.98|58.78|0
1645087230000|2022-02-17 08:40:30|61.23|59.03|60.92|58.72|61.23|59.03|60.92|58.72|0
1645087240000|2022-02-17 08:40:40|60.98|58.78|61.11|58.91|61.11|58.91|60.98|58.78|0
1645087250000|2022-02-17 08:40:50|61.17|58.97|60.92|58.72|61.17|58.97|60.92|58.72|0
1645087260000|2022-02-17 08:41:00|60.82|58.62|60.92|58.72|60.98|58.78|60.82|58.62|0
1645087270000|2022-02-17 08:41:10|60.86|58.66|60.73|58.53|60.86|58.66|60.73|58.53|0
1645087280000|2022-02-17 08:41:20|60.67|58.47|60.79|58.59|60.79|58.59|60.61|58.41|0
1645087290000|2022-02-17 08:41:30|60.92|58.72|60.95|58.75|60.95|58.75|60.86|58.66|0
1645087300000|2022-02-17 08:41:40|60.98|58.78|60.92|58.72|60.98|58.78|60.86|58.66|0
1645087310000|2022-02-17 08:41:50|60.86|58.66|60.98|58.78|61.04|58.84|60.86|58.66|0
1645087320000|2022-02-17 08:42:00|61.01|58.81|60.98|58.78|61.17|58.97|60.98|58.78|0
1645087330000|2022-02-17 08:42:10|61.01|58.81|61.01|58.81|61.01|58.81|60.98|58.78|0
1645087340000|2022-02-17 08:42:20|60.98|58.78|60.98|58.78|60.98|58.78|60.92|58.72|0
1645087350000|2022-02-17 08:42:30|60.92|58.72|61.23|59.03|61.23|59.03|60.92|58.72|0
1645087360000|2022-02-17 08:42:40|61.2|59|61.23|59.03|61.23|59.03|61.11|58.91|0
1645087370000|2022-02-17 08:42:50|61.17|58.97|61.23|59.03|61.23|59.03|61.14|58.94|0
1645087380000|2022-02-17 08:43:00|61.42|59.22|61.49|59.29|61.55|59.35|61.42|59.22|0
1645087390000|2022-02-17 08:43:10|61.33|59.13|61.23|59.03|61.33|59.13|61.23|59.03|0
1645087400000|2022-02-17 08:43:20|61.11|58.91|61.23|59.03|61.3|59.1|61.11|58.91|0
1645087410000|2022-02-17 08:43:30|61.26|59.06|61.3|59.1|61.3|59.1|61.26|59.06|0
1645087420000|2022-02-17 08:43:40|61.26|59.06|61.3|59.1|61.33|59.13|61.23|59.03|0
1645087430000|2022-02-17 08:43:50|61.26|59.06|61.17|58.97|61.42|59.22|61.17|58.97|0
1645087440000|2022-02-17 08:44:00|61.11|58.91|61.17|58.97|61.17|58.97|61.11|58.91|0
1645087450000|2022-02-17 08:44:10|61.23|59.03|61.26|59.06|61.3|59.1|61.23|59.03|0
1645087460000|2022-02-17 08:44:20|61.36|59.16|61.3|59.1|61.36|59.16|61.3|59.1|0
1645087470000|2022-02-17 08:44:30|61.36|59.16|61.49|59.29|61.49|59.29|61.36|59.16|0
1645087480000|2022-02-17 08:44:40|61.11|58.91|61.17|58.97|61.17|58.97|61.11|58.91|0
1645087490000|2022-02-17 08:44:50|61.23|59.03|61.04|58.84|61.23|59.03|61.04|58.84|0
1645087500000|2022-02-17 08:45:00|60.92|58.72|60.85|58.65|60.92|58.72|60.82|58.62|0
1645087510000|2022-02-17 08:45:10|60.76|58.56|61.11|58.91|61.11|58.91|60.76|58.56|0
1645087520000|2022-02-17 08:45:20|61.17|58.97|61.04|58.84|61.17|58.97|61.04|58.84|0
1645087530000|2022-02-17 08:45:30|61.01|58.81|60.79|58.59|61.01|58.81|60.79|58.59|0
1645087540000|2022-02-17 08:45:40|60.76|58.56|60.67|58.47|60.76|58.56|60.67|58.47|0
1645087550000|2022-02-17 08:45:50|60.63|58.43|60.67|58.47|60.67|58.47|60.6|58.4|0
1645087560000|2022-02-17 08:46:00|60.6|58.4|60.57|58.37|60.6|58.4|60.57|58.37|0
1645087570000|2022-02-17 08:46:10|60.67|58.47|60.35|58.15|60.67|58.47|60.29|58.09|0
1645087580000|2022-02-17 08:46:20|60.23|58.03|60.1|57.9|60.23|58.03|60.01|57.81|0
1645087590000|2022-02-17 08:46:30|60.17|57.97|59.92|57.72|60.17|57.97|59.92|57.72|0
1645087600000|2022-02-17 08:46:40|59.82|57.62|59.79|57.59|59.82|57.62|59.79|57.59|0
1645087610000|2022-02-17 08:46:50|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1645087620000|2022-02-17 08:47:00|59.55|57.35|59.42|57.22|59.55|57.35|59.42|57.22|0
1645087630000|2022-02-17 08:47:10|59.48|57.28|59.51|57.31|59.51|57.31|59.48|57.28|0
1645087640000|2022-02-17 08:47:20|59.18|56.98|58.93|56.73|59.36|57.16|58.93|56.73|0
1645087650000|2022-02-17 08:47:30|58.75|56.55|58.87|56.67|58.87|56.67|58.59|56.39|0
1645087660000|2022-02-17 08:47:40|58.81|56.61|59.24|57.04|59.24|57.04|58.81|56.61|0
1645087670000|2022-02-17 08:47:50|58.99|56.79|58.99|56.79|58.99|56.79|58.75|56.55|0
1645087680000|2022-02-17 08:48:00|59.18|56.98|59.67|57.47|59.67|57.47|59.18|56.98|0
1645087690000|2022-02-17 08:48:10|59.88|57.68|59.67|57.47|59.88|57.68|59.67|57.47|0
1645087700000|2022-02-17 08:48:20|59.79|57.59|60.13|57.93|60.13|57.93|59.73|57.53|0
1645087710000|2022-02-17 08:48:30|60.2|58|60.17|57.97|60.2|58|60.07|57.87|0
1645087720000|2022-02-17 08:48:40|60.29|58.09|60.29|58.09|60.29|58.09|60.23|58.03|0
1645087730000|2022-02-17 08:48:50|60.17|57.97|60.35|58.15|60.35|58.15|60.17|57.97|0
1645087740000|2022-02-17 08:49:00|60.23|58.03|60.1|57.9|60.23|58.03|60.1|57.9|0
1645087750000|2022-02-17 08:49:10|60.07|57.87|60.13|57.93|60.13|57.93|60.07|57.87|0
1645087760000|2022-02-17 08:49:20|60.1|57.9|60.23|58.03|60.23|58.03|59.98|57.78|0
1645087770000|2022-02-17 08:49:30|60.1|57.9|59.85|57.65|60.1|57.9|59.85|57.65|0
1645087780000|2022-02-17 08:49:40|59.88|57.68|59.98|57.78|59.98|57.78|59.88|57.68|0
1645087790000|2022-02-17 08:49:50|60.01|57.81|60.1|57.9|60.1|57.9|60.01|57.81|0
1645087800000|2022-02-17 08:50:00|59.73|57.53|59.85|57.65|59.85|57.65|59.73|57.53|0
1645087810000|2022-02-17 08:50:10|60.07|57.87|60.6|58.4|60.6|58.4|60.07|57.87|0
1645087820000|2022-02-17 08:50:20|60.63|58.43|60.6|58.4|60.66|58.46|60.57|58.37|0
1645087830000|2022-02-17 08:50:30|60.54|58.34|60.76|58.56|60.76|58.56|60.54|58.34|0
1645087840000|2022-02-17 08:50:40|60.79|58.59|60.73|58.53|60.79|58.59|60.73|58.53|0
1645087850000|2022-02-17 08:50:50|60.76|58.56|60.79|58.59|60.79|58.59|60.76|58.56|0
1645087860000|2022-02-17 08:51:00|60.76|58.56|60.54|58.34|60.76|58.56|60.38|58.18|0
1645087870000|2022-02-17 08:51:10|60.57|58.37|60.79|58.59|60.79|58.59|60.57|58.37|0
1645087880000|2022-02-17 08:51:20|60.69|58.49|60.6|58.4|60.69|58.49|60.48|58.28|0
1645087890000|2022-02-17 08:51:30|60.44|58.24|60.48|58.28|60.54|58.34|60.41|58.21|0
1645087900000|2022-02-17 08:51:40|60.35|58.15|60.29|58.09|60.35|58.15|60.16|57.96|0
1645087910000|2022-02-17 08:51:50|60.48|58.28|60.23|58.03|60.48|58.28|60.23|58.03|0
1645087920000|2022-02-17 08:52:00|60.29|58.09|60.23|58.03|60.35|58.15|60.23|58.03|0
1645087930000|2022-02-17 08:52:10|60.48|58.28|60.57|58.37|60.6|58.4|60.48|58.28|0
1645087940000|2022-02-17 08:52:20|60.48|58.28|60.29|58.09|60.48|58.28|60.29|58.09|0
1645087950000|2022-02-17 08:52:30|60.57|58.37|60.66|58.46|60.66|58.46|60.57|58.37|0
1645087960000|2022-02-17 08:52:40|60.73|58.53|60.54|58.34|60.73|58.53|60.54|58.34|0
1645087970000|2022-02-17 08:52:50|60.48|58.28|60.41|58.21|60.48|58.28|60.41|58.21|0
1645087980000|2022-02-17 08:53:00|60.35|58.15|60.19|57.99|60.41|58.21|60.13|57.93|0
1645087990000|2022-02-17 08:53:10|60.23|58.03|60.07|57.87|60.23|58.03|60.07|57.87|0
1645088000000|2022-02-17 08:53:20|60.01|57.81|60.07|57.87|60.07|57.87|59.98|57.78|0
1645088010000|2022-02-17 08:53:30|60.1|57.9|60.44|58.24|60.44|58.24|60.1|57.9|0
1645088020000|2022-02-17 08:53:40|60.51|58.31|60.66|58.46|60.66|58.46|60.51|58.31|0
1645088030000|2022-02-17 08:53:50|60.6|58.4|60.66|58.46|60.66|58.46|60.41|58.21|0
1645088040000|2022-02-17 08:54:00|60.79|58.59|60.76|58.56|60.85|58.65|60.76|58.56|0
1645088050000|2022-02-17 08:54:10|60.79|58.59|60.66|58.46|60.79|58.59|60.63|58.43|0
1645088060000|2022-02-17 08:54:20|60.51|58.31|60.6|58.4|60.73|58.53|60.48|58.28|0
1645088070000|2022-02-17 08:54:30|60.63|58.43|60.41|58.21|60.66|58.46|60.41|58.21|0
1645088080000|2022-02-17 08:54:40|60.54|58.34|60.41|58.21|60.54|58.34|60.35|58.15|0
1645088090000|2022-02-17 08:54:50|60.48|58.28|60.85|58.65|60.85|58.65|60.48|58.28|0
1645088100000|2022-02-17 08:55:00|60.79|58.59|60.98|58.78|60.98|58.78|60.79|58.59|0
1645088110000|2022-02-17 08:55:10|60.94|58.74|60.85|58.65|61.01|58.81|60.85|58.65|0
1645088120000|2022-02-17 08:55:20|60.98|58.78|60.91|58.71|60.98|58.78|60.91|58.71|0
1645088130000|2022-02-17 08:55:30|60.47|58.27|60.5|58.3|60.6|58.4|60.47|58.27|0
1645088140000|2022-02-17 08:55:40|60.41|58.21|60.44|58.24|60.44|58.24|60.38|58.18|0
1645088150000|2022-02-17 08:55:50|60.41|58.21|60.44|58.24|60.47|58.27|60.41|58.21|0
1645088160000|2022-02-17 08:56:00|60.66|58.46|60.91|58.71|60.91|58.71|60.66|58.46|0
1645088180000|2022-02-17 08:56:20|60.88|58.68|60.72|58.52|60.88|58.68|60.54|58.34|0
1645088190000|2022-02-17 08:56:30|60.57|58.37|60.54|58.34|60.6|58.4|60.54|58.34|0
1645088200000|2022-02-17 08:56:40|60.47|58.27|60.44|58.24|60.47|58.27|60.38|58.18|0
1645088210000|2022-02-17 08:56:50|60.47|58.27|60.6|58.4|60.6|58.4|60.47|58.27|0
1645088220000|2022-02-17 08:57:00|60.79|58.59|60.69|58.49|60.79|58.59|60.66|58.46|0
1645088230000|2022-02-17 08:57:10|60.63|58.43|60.57|58.37|60.63|58.43|60.41|58.21|0
1645088240000|2022-02-17 08:57:20|60.6|58.4|60.63|58.43|60.63|58.43|60.6|58.4|0
1645088250000|2022-02-17 08:57:30|60.6|58.4|60.6|58.4|60.79|58.59|60.6|58.4|0
1645088260000|2022-02-17 08:57:40|60.57|58.37|60.82|58.62|60.82|58.62|60.57|58.37|0
1645088270000|2022-02-17 08:57:50|60.79|58.59|60.75|58.55|60.79|58.59|60.66|58.46|0
1645088280000|2022-02-17 08:58:00|60.69|58.49|60.63|58.43|60.75|58.55|60.63|58.43|0
1645088290000|2022-02-17 08:58:10|60.85|58.65|60.79|58.59|60.85|58.65|60.79|58.59|0
1645088300000|2022-02-17 08:58:20|60.72|58.52|60.75|58.55|60.75|58.55|60.66|58.46|0
1645088310000|2022-02-17 08:58:30|60.66|58.46|60.75|58.55|60.75|58.55|60.66|58.46|0
1645088320000|2022-02-17 08:58:40|60.72|58.52|60.72|58.52|60.72|58.52|60.72|58.52|0
1645088400000|2022-02-17 09:00:00|60.75|58.55|60.91|58.71|60.91|58.71|60.75|58.55|0
1645088410000|2022-02-17 09:00:10|60.88|58.68|60.91|58.71|60.91|58.71|60.88|58.68|0
1645088420000|2022-02-17 09:00:20|60.97|58.77|61.04|58.84|61.1|58.9|60.97|58.77|0
1645088430000|2022-02-17 09:00:30|61.16|58.96|61.23|59.03|61.23|59.03|61.16|58.96|0
1645088440000|2022-02-17 09:00:40|61.16|58.96|61.54|59.34|61.54|59.34|61.16|58.96|0
1645088450000|2022-02-17 09:00:50|61.48|59.28|61.67|59.47|61.67|59.47|61.48|59.28|0
1645088460000|2022-02-17 09:01:00|61.61|59.41|61.48|59.28|61.61|59.41|61.48|59.28|0
1645088470000|2022-02-17 09:01:10|61.42|59.22|61.35|59.15|61.42|59.22|61.35|59.15|0
1645088480000|2022-02-17 09:01:20|61.29|59.09|61.35|59.15|61.45|59.25|61.29|59.09|0
1645088490000|2022-02-17 09:01:30|61.23|59.03|61.04|58.84|61.35|59.15|61.04|58.84|0
1645088500000|2022-02-17 09:01:40|60.97|58.77|60.66|58.46|60.97|58.77|60.66|58.46|0
1645088510000|2022-02-17 09:01:50|60.47|58.27|60.66|58.46|60.79|58.59|60.47|58.27|0
1645088520000|2022-02-17 09:02:00|60.6|58.4|60.85|58.65|60.91|58.71|60.6|58.4|0
1645088530000|2022-02-17 09:02:10|60.88|58.68|61.04|58.84|61.04|58.84|60.88|58.68|0
1645088540000|2022-02-17 09:02:20|61.23|59.03|61.04|58.84|61.35|59.15|61.04|58.84|0
1645088550000|2022-02-17 09:02:30|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1645088560000|2022-02-17 09:02:40|60.47|58.27|60.16|57.96|60.47|58.27|60.16|57.96|0
1645088570000|2022-02-17 09:02:50|60.1|57.9|60.22|58.02|60.35|58.15|60.1|57.9|0
1645088580000|2022-02-17 09:03:00|60.28|58.08|60.22|58.02|60.28|58.08|60.22|58.02|0
1645088590000|2022-02-17 09:03:10|60.28|58.08|59.97|57.77|60.28|58.08|59.97|57.77|0
1645088600000|2022-02-17 09:03:20|60.1|57.9|60.31|58.11|60.31|58.11|60.1|57.9|0
1645088610000|2022-02-17 09:03:30|60.28|58.08|60.22|58.02|60.31|58.11|60.22|58.02|0
1645088620000|2022-02-17 09:03:40|60.1|57.9|60.53|58.33|60.53|58.33|60.04|57.84|0
1645088630000|2022-02-17 09:03:50|60.66|58.46|60.47|58.27|60.66|58.46|60.47|58.27|0
1645088640000|2022-02-17 09:04:00|60.56|58.36|60.1|57.9|60.56|58.36|60.1|57.9|0
1645088650000|2022-02-17 09:04:10|60.16|57.96|59.97|57.77|60.16|57.96|59.97|57.77|0
1645088660000|2022-02-17 09:04:20|60.06|57.86|60.03|57.83|60.1|57.9|60.03|57.83|0
1645088670000|2022-02-17 09:04:30|60.06|57.86|60.16|57.96|60.16|57.96|60.03|57.83|0
1645088680000|2022-02-17 09:04:40|60.1|57.9|60.03|57.83|60.1|57.9|59.91|57.71|0
1645088690000|2022-02-17 09:04:50|59.97|57.77|60|57.8|60.03|57.83|59.97|57.77|0
1645088700000|2022-02-17 09:05:00|60.13|57.93|60.06|57.86|60.13|57.93|60.03|57.83|0
1645088710000|2022-02-17 09:05:10|60.13|57.93|60.35|58.15|60.35|58.15|60.13|57.93|0
1645088720000|2022-02-17 09:05:20|60.41|58.21|60.41|58.21|60.41|58.21|60.35|58.15|0
1645088730000|2022-02-17 09:05:30|60.28|58.08|60.44|58.24|60.47|58.27|60.28|58.08|0
1645088740000|2022-02-17 09:05:40|60.41|58.21|60.47|58.27|60.53|58.33|60.41|58.21|0
1645088750000|2022-02-17 09:05:50|60.5|58.3|60.25|58.05|60.5|58.3|60.25|58.05|0
1645088760000|2022-02-17 09:06:00|60.28|58.08|60.28|58.08|60.53|58.33|60.28|58.08|0
1645088770000|2022-02-17 09:06:10|60.25|58.05|60.47|58.27|60.47|58.27|60.25|58.05|0
1645088780000|2022-02-17 09:06:20|60.53|58.33|60.66|58.46|60.66|58.46|60.53|58.33|0
1645088790000|2022-02-17 09:06:30|60.53|58.33|60.47|58.27|60.53|58.33|60.41|58.21|0
1645088800000|2022-02-17 09:06:40|60.35|58.15|60.28|58.08|60.35|58.15|60.28|58.08|0
1645088810000|2022-02-17 09:06:50|60.41|58.21|60.41|58.21|60.53|58.33|60.35|58.15|0
1645088820000|2022-02-17 09:07:00|60.44|58.24|60.56|58.36|60.63|58.43|60.44|58.24|0
1645088830000|2022-02-17 09:07:10|60.69|58.49|60.72|58.52|60.78|58.58|60.69|58.49|0
1645088840000|2022-02-17 09:07:20|60.66|58.46|60.69|58.49|60.69|58.49|60.63|58.43|0
1645088850000|2022-02-17 09:07:30|60.6|58.4|60.47|58.27|60.66|58.46|60.47|58.27|0
1645088860000|2022-02-17 09:07:40|60.6|58.4|60.53|58.33|60.6|58.4|60.53|58.33|0
1645088870000|2022-02-17 09:07:50|60.72|58.52|60.85|58.65|60.85|58.65|60.72|58.52|0
1645088880000|2022-02-17 09:08:00|60.88|58.68|60.53|58.33|60.91|58.71|60.53|58.33|0
1645088890000|2022-02-17 09:08:10|60.44|58.24|60.53|58.33|60.53|58.33|60.44|58.24|0
1645088900000|2022-02-17 09:08:20|60.66|58.46|60.44|58.24|60.69|58.49|60.44|58.24|0
1645088910000|2022-02-17 09:08:30|60.34|58.14|60.5|58.3|60.5|58.3|60.34|58.14|0
1645088920000|2022-02-17 09:08:40|60.47|58.27|60.34|58.14|60.47|58.27|60.34|58.14|0
1645088930000|2022-02-17 09:08:50|60.19|57.99|60.16|57.96|60.22|58.02|60.1|57.9|0
1645088940000|2022-02-17 09:09:00|60.22|58.02|60.25|58.05|60.25|58.05|60.22|58.02|0
1645088950000|2022-02-17 09:09:10|60.22|58.02|60.1|57.9|60.22|58.02|60|57.8|0
1645088960000|2022-02-17 09:09:20|60.22|58.02|60.25|58.05|60.25|58.05|60.22|58.02|0
1645088970000|2022-02-17 09:09:30|60.52|57.72|60.52|57.72|60.52|57.72|60.52|57.72|0
1645088980000|2022-02-17 09:09:40|60.46|57.66|60.4|57.6|60.46|57.66|60.4|57.6|0
1645088990000|2022-02-17 09:09:50|60.52|57.72|60.4|57.6|60.52|57.72|60.4|57.6|0
1645089000000|2022-02-17 09:10:00|60.52|57.72|60.61|57.81|60.61|57.81|60.52|57.72|0
1645089010000|2022-02-17 09:10:10|60.46|57.66|60.39|57.59|60.46|57.66|60.39|57.59|0
1645089020000|2022-02-17 09:10:20|60.46|57.66|60.46|57.66|60.46|57.66|60.46|57.66|0
1645089030000|2022-02-17 09:10:30|60.58|57.78|60.58|57.78|60.58|57.78|60.58|57.78|0
1645089040000|2022-02-17 09:10:40|60.77|57.97|60.77|57.97|60.77|57.97|60.77|57.97|0
1645089050000|2022-02-17 09:10:50|60.71|57.91|60.77|57.97|60.77|57.97|60.71|57.91|0
1645089060000|2022-02-17 09:11:00|60.74|57.94|60.74|57.94|60.74|57.94|60.74|57.94|0
1645089070000|2022-02-17 09:11:10|60.67|57.87|60.89|58.09|60.89|58.09|60.67|57.87|0
1645089080000|2022-02-17 09:11:20|60.77|57.97|60.64|57.84|60.77|57.97|60.64|57.84|0
1645089090000|2022-02-17 09:11:30|60.71|57.91|60.71|57.91|60.71|57.91|60.71|57.91|0
1645089100000|2022-02-17 09:11:40|60.96|58.16|60.96|58.16|60.96|58.16|60.96|58.16|0
1645089110000|2022-02-17 09:11:50|60.86|58.06|60.86|58.06|60.86|58.06|60.86|58.06|0
1645089120000|2022-02-17 09:12:00|60.71|57.91|60.89|58.09|60.89|58.09|60.71|57.91|0
1645089140000|2022-02-17 09:12:20|60.96|58.16|60.89|58.09|60.96|58.16|60.89|58.09|0
1645089150000|2022-02-17 09:12:30|60.86|58.06|60.89|58.09|60.89|58.09|60.86|58.06|0
1645089160000|2022-02-17 09:12:40|60.99|58.19|60.96|58.16|60.99|58.19|60.96|58.16|0
1645089170000|2022-02-17 09:12:50|60.89|58.09|60.89|58.09|60.89|58.09|60.89|58.09|0
1645089180000|2022-02-17 09:13:00|60.83|58.03|60.77|57.97|60.83|58.03|60.77|57.97|0
1645089190000|2022-02-17 09:13:10|60.52|57.72|60.52|57.72|60.52|57.72|60.52|57.72|0
1645089200000|2022-02-17 09:13:20|60.39|57.59|60.33|57.53|60.39|57.59|60.33|57.53|0
1645089210000|2022-02-17 09:13:30|60.27|57.47|60.27|57.47|60.27|57.47|60.27|57.47|0
1645089220000|2022-02-17 09:13:40|60.33|57.53|60.33|57.53|60.33|57.53|60.33|57.53|0
1645089230000|2022-02-17 09:13:50|60.27|57.47|60.27|57.47|60.27|57.47|60.27|57.47|0
1645089240000|2022-02-17 09:14:00|60.33|57.53|60.42|57.62|60.42|57.62|60.33|57.53|0
1645089250000|2022-02-17 09:14:10|60.46|57.66|60.42|57.62|60.46|57.66|60.42|57.62|0
1645089260000|2022-02-17 09:14:20|60.27|57.47|60.3|57.5|60.3|57.5|60.27|57.47|0
1645089270000|2022-02-17 09:14:30|60.39|57.59|60.52|57.72|60.52|57.72|60.39|57.59|0
1645089550000|2022-02-17 09:19:10|60.97|58.77|60.97|58.77|60.97|58.77|60.97|58.77|0
1645089560000|2022-02-17 09:19:20|60.91|58.71|60.91|58.71|60.91|58.71|60.91|58.71|0
1645089570000|2022-02-17 09:19:30|60.94|58.74|61.1|58.9|61.1|58.9|60.91|58.71|0
1645089580000|2022-02-17 09:19:40|61.04|58.84|61.23|59.03|61.29|59.09|61.04|58.84|0
1645089590000|2022-02-17 09:19:50|61.35|59.15|61.73|59.53|61.73|59.53|61.35|59.15|0
1645089600000|2022-02-17 09:20:00|61.67|59.47|61.29|59.09|61.67|59.47|61.29|59.09|0
1645089610000|2022-02-17 09:20:10|61.35|59.15|61.32|59.12|61.38|59.18|61.29|59.09|0
1645089620000|2022-02-17 09:20:20|61|58.8|60.6|58.4|61.04|58.84|60.6|58.4|0
1645089630000|2022-02-17 09:20:30|60.44|58.24|60.6|58.4|60.75|58.55|60.44|58.24|0
1645089640000|2022-02-17 09:20:40|60.79|58.59|60.91|58.71|60.91|58.71|60.79|58.59|0
1645089650000|2022-02-17 09:20:50|61.07|58.87|61.04|58.84|61.29|59.09|61|58.8|0
1645089660000|2022-02-17 09:21:00|60.91|58.71|60.16|57.96|60.91|58.71|60.16|57.96|0
1645089670000|2022-02-17 09:21:10|60.1|57.9|60.22|58.02|60.35|58.15|60.1|57.9|0
1645089680000|2022-02-17 09:21:20|60.07|57.87|59.97|57.77|60.07|57.87|59.97|57.77|0
1645089690000|2022-02-17 09:21:30|60.1|57.9|60.04|57.84|60.35|58.15|60.04|57.84|0
1645089700000|2022-02-17 09:21:40|60.16|57.96|60.47|58.27|60.6|58.4|60.16|57.96|0
1645089710000|2022-02-17 09:21:50|60.53|58.33|60.06|57.86|60.53|58.33|60.06|57.86|0
1645089720000|2022-02-17 09:22:00|59.97|57.77|60.03|57.83|60.16|57.96|59.97|57.77|0
1645089730000|2022-02-17 09:22:10|60.1|57.9|60.03|57.83|60.1|57.9|59.91|57.71|0
1645089740000|2022-02-17 09:22:20|59.97|57.77|60.1|57.9|60.19|57.99|59.97|57.77|0
1645089750000|2022-02-17 09:22:30|60.31|58.11|60.35|58.15|60.35|58.15|60.28|58.08|0
1645089760000|2022-02-17 09:22:40|60.47|58.27|60.47|58.27|60.5|58.3|60.41|58.21|0
1645089770000|2022-02-17 09:22:50|60.31|58.11|60.28|58.08|60.47|58.27|60.25|58.05|0
1645089780000|2022-02-17 09:23:00|60.35|58.15|60.53|58.33|60.53|58.33|60.35|58.15|0
1645089790000|2022-02-17 09:23:10|60.6|58.4|60.44|58.24|60.66|58.46|60.44|58.24|0
1645089800000|2022-02-17 09:23:20|60.47|58.27|60.38|58.18|60.47|58.27|60.38|58.18|0
1645089810000|2022-02-17 09:23:30|60.5|58.3|60.72|58.52|60.72|58.52|60.41|58.21|0
1645089820000|2022-02-17 09:23:40|60.78|58.58|60.6|58.4|60.78|58.58|60.44|58.24|0
1645089830000|2022-02-17 09:23:50|60.53|58.33|60.53|58.33|60.6|58.4|60.53|58.33|0
1645089840000|2022-02-17 09:24:00|60.63|58.43|60.78|58.58|60.91|58.71|60.63|58.43|0
1645089850000|2022-02-17 09:24:10|60.41|58.21|60.59|58.39|60.59|58.39|60.41|58.21|0
1645089860000|2022-02-17 09:24:20|60.53|58.33|60.66|58.46|60.66|58.46|60.41|58.21|0
1645089870000|2022-02-17 09:24:30|60.47|58.27|60.22|58.02|60.47|58.27|60.22|58.02|0
1645089880000|2022-02-17 09:24:40|60.16|57.96|60.25|58.05|60.25|58.05|60.16|57.96|0
1645089890000|2022-02-17 09:24:50|60.03|57.83|60.22|58.02|60.22|58.02|60.03|57.83|0
1645089900000|2022-02-17 09:25:00|60.52|57.72|60.4|57.6|60.52|57.72|60.4|57.6|0
1645089910000|2022-02-17 09:25:10|60.64|57.84|60.64|57.84|60.64|57.84|60.64|57.84|0
1645089920000|2022-02-17 09:25:20|60.39|57.59|60.46|57.66|60.46|57.66|60.39|57.59|0
1645089930000|2022-02-17 09:25:30|60.58|57.78|60.71|57.91|60.71|57.91|60.58|57.78|0
1645089940000|2022-02-17 09:25:40|60.8|58|60.71|57.91|60.8|58|60.71|57.91|0
1645089950000|2022-02-17 09:25:50|60.77|57.97|60.71|57.91|60.77|57.97|60.71|57.91|0
1645089960000|2022-02-17 09:26:00|60.83|58.03|60.96|58.16|60.96|58.16|60.83|58.03|0
1645089970000|2022-02-17 09:26:10|60.74|57.94|60.89|58.09|60.89|58.09|60.74|57.94|0
1645089980000|2022-02-17 09:26:20|60.96|58.16|60.89|58.09|60.96|58.16|60.89|58.09|0
1645089990000|2022-02-17 09:26:30|60.96|58.16|60.83|58.03|60.96|58.16|60.83|58.03|0
1645090000000|2022-02-17 09:26:40|60.74|57.94|60.33|57.53|60.74|57.94|60.33|57.53|0
1645090010000|2022-02-17 09:26:50|60.27|57.47|60.27|57.47|60.27|57.47|60.27|57.47|0
1645090020000|2022-02-17 09:27:00|60.21|57.41|60.42|57.62|60.42|57.62|60.21|57.41|0
1645090030000|2022-02-17 09:27:10|60.27|57.47|60.27|57.47|60.27|57.47|60.27|57.47|0
1645090040000|2022-02-17 09:27:20|60.36|57.56|60.49|57.69|60.49|57.69|60.36|57.56|0
1645091740000|2022-02-17 09:55:40|62.34|55.74|62.37|55.77|62.37|55.77|62.34|55.74|0
1645091750000|2022-02-17 09:55:50|62.4|55.8|62.37|55.77|62.46|55.86|62.37|55.77|0
1645091760000|2022-02-17 09:56:00|62.4|55.8|62.46|55.86|62.46|55.86|62.4|55.8|0
1645091770000|2022-02-17 09:56:10|62.43|55.83|62.4|55.8|62.43|55.83|62.4|55.8|0
1645091780000|2022-02-17 09:56:20|62.46|55.86|62.46|55.86|62.46|55.86|62.4|55.8|0
1645091790000|2022-02-17 09:56:30|62.53|55.93|62.49|55.89|62.53|55.93|62.49|55.89|0
1645091800000|2022-02-17 09:56:40|62.53|55.93|62.65|56.05|62.65|56.05|62.53|55.93|0
1645091810000|2022-02-17 09:56:50|62.62|56.02|62.62|56.02|62.62|56.02|62.59|55.99|0
1645091820000|2022-02-17 09:57:00|62.59|55.99|62.46|55.86|62.65|56.05|62.46|55.86|0
1645091830000|2022-02-17 09:57:10|62.34|55.74|62.46|55.86|62.46|55.86|62.34|55.74|0
1645091840000|2022-02-17 09:57:20|62.4|55.8|62.4|55.8|62.4|55.8|62.37|55.77|0
1645091850000|2022-02-17 09:57:30|62.43|55.83|62.34|55.74|62.43|55.83|62.34|55.74|0
1645091860000|2022-02-17 09:57:40|62.4|55.8|62.34|55.74|62.4|55.8|62.34|55.74|0
1645091870000|2022-02-17 09:57:50|62.28|55.68|62.28|55.68|62.28|55.68|62.28|55.68|0
1645091880000|2022-02-17 09:58:00|62.37|55.77|62.28|55.68|62.4|55.8|62.28|55.68|0
1645091890000|2022-02-17 09:58:10|62.31|55.71|62.4|55.8|62.46|55.86|62.31|55.71|0
1645091900000|2022-02-17 09:58:20|62.46|55.86|62.4|55.8|62.46|55.86|62.4|55.8|0
1645091910000|2022-02-17 09:58:30|62.53|55.93|62.56|55.96|62.59|55.99|62.53|55.93|0
1645091920000|2022-02-17 09:58:40|62.59|55.99|62.53|55.93|62.59|55.99|62.53|55.93|0
1645091930000|2022-02-17 09:58:50|62.56|55.96|62.59|55.99|62.59|55.99|62.56|55.96|0
1645091940000|2022-02-17 09:59:00|62.65|56.05|62.65|56.05|62.65|56.05|62.59|55.99|0
1645091950000|2022-02-17 09:59:10|62.59|55.99|62.59|55.99|62.59|55.99|62.53|55.93|0
1645091960000|2022-02-17 09:59:20|62.65|56.05|62.53|55.93|62.65|56.05|62.53|55.93|0
1645091970000|2022-02-17 09:59:30|62.46|55.86|62.34|55.74|62.53|55.93|62.34|55.74|0
1645091980000|2022-02-17 09:59:40|62.28|55.68|62.28|55.68|62.28|55.68|62.28|55.68|0
1645091990000|2022-02-17 09:59:50|62.34|55.74|62.34|55.74|62.34|55.74|62.34|55.74|0
1645092000000|2022-02-17 10:00:00|62.31|55.71|62.28|55.68|62.34|55.74|62.21|55.61|0
1645092010000|2022-02-17 10:00:10|62.18|55.58|62.15|55.55|62.18|55.58|62.15|55.55|0
1645092020000|2022-02-17 10:00:20|62.21|55.61|62.21|55.61|62.21|55.61|62.15|55.55|0
1645092030000|2022-02-17 10:00:30|62.15|55.55|62.06|55.46|62.15|55.55|62.06|55.46|0
1645092040000|2022-02-17 10:00:40|62.03|55.43|62.28|55.68|62.28|55.68|62.03|55.43|0
1645092050000|2022-02-17 10:00:50|62.21|55.61|62.09|55.49|62.21|55.61|62.09|55.49|0
1645092060000|2022-02-17 10:01:00|62.12|55.52|62.21|55.61|62.21|55.61|62.12|55.52|0
1645092070000|2022-02-17 10:01:10|62.28|55.68|62.28|55.68|62.31|55.71|62.28|55.68|0
1645092080000|2022-02-17 10:01:20|62.34|55.74|62.31|55.71|62.34|55.74|62.28|55.68|0
1645092090000|2022-02-17 10:01:30|62.34|55.74|62.34|55.74|62.34|55.74|62.34|55.74|0
1645092100000|2022-02-17 10:01:40|62.31|55.71|62.15|55.55|62.34|55.74|62.15|55.55|0
1645092110000|2022-02-17 10:01:50|62.09|55.49|61.99|55.39|62.09|55.49|61.96|55.36|0
1645092120000|2022-02-17 10:02:00|62.09|55.49|62.12|55.52|62.15|55.55|62.09|55.49|0
1645092130000|2022-02-17 10:02:10|62.09|55.49|62.09|55.49|62.09|55.49|61.99|55.39|0
1645092140000|2022-02-17 10:02:20|62.03|55.43|62.03|55.43|62.03|55.43|62.03|55.43|0
1645092150000|2022-02-17 10:02:30|62.09|55.49|61.99|55.39|62.09|55.49|61.99|55.39|0
1645092160000|2022-02-17 10:02:40|62.09|55.49|62.21|55.61|62.21|55.61|62.09|55.49|0
1645092170000|2022-02-17 10:02:50|62.15|55.55|62.12|55.52|62.24|55.64|62.12|55.52|0
1645092180000|2022-02-17 10:03:00|62.21|55.61|62.4|55.8|62.4|55.8|62.21|55.61|0
1645092190000|2022-02-17 10:03:10|62.46|55.86|62.52|55.92|62.52|55.92|62.46|55.86|0
1645092200000|2022-02-17 10:03:20|62.46|55.86|62.52|55.92|62.52|55.92|62.46|55.86|0
1645092210000|2022-02-17 10:03:30|62.59|55.99|62.74|56.14|62.74|56.14|62.59|55.99|0
1645092220000|2022-02-17 10:03:40|62.65|56.05|62.49|55.89|62.68|56.08|62.49|55.89|0
1645092230000|2022-02-17 10:03:50|62.46|55.86|62.55|55.95|62.55|55.95|62.46|55.86|0
1645092240000|2022-02-17 10:04:00|62.59|55.99|62.74|56.14|62.74|56.14|62.59|55.99|0
1645092250000|2022-02-17 10:04:10|62.9|56.3|62.96|56.36|62.96|56.36|62.87|56.27|0
1645092260000|2022-02-17 10:04:20|62.9|56.3|62.96|56.36|62.96|56.36|62.84|56.24|0
1645092270000|2022-02-17 10:04:30|62.93|56.33|62.96|56.36|62.96|56.36|62.93|56.33|0
1645092280000|2022-02-17 10:04:40|62.9|56.3|62.71|56.11|62.9|56.3|62.71|56.11|0
1645092290000|2022-02-17 10:04:50|62.77|56.17|62.65|56.05|62.77|56.17|62.65|56.05|0
1645092300000|2022-02-17 10:05:00|62.62|56.02|62.62|56.02|62.65|56.05|62.62|56.02|0
1645092310000|2022-02-17 10:05:10|62.71|56.11|62.77|56.17|62.77|56.17|62.71|56.11|0
1645092320000|2022-02-17 10:05:20|62.74|56.14|62.74|56.14|62.74|56.14|62.74|56.14|0
1645092330000|2022-02-17 10:05:30|62.77|56.17|62.71|56.11|62.77|56.17|62.71|56.11|0
1645092340000|2022-02-17 10:05:40|62.55|55.95|62.65|56.05|62.65|56.05|62.52|55.92|0
1645092350000|2022-02-17 10:05:50|62.77|56.17|62.74|56.14|62.77|56.17|62.71|56.11|0
1645092360000|2022-02-17 10:06:00|62.77|56.17|62.68|56.08|62.77|56.17|62.68|56.08|0
1645092370000|2022-02-17 10:06:10|62.59|55.99|62.59|55.99|62.68|56.08|62.59|55.99|0
1645092380000|2022-02-17 10:06:20|62.55|55.95|62.46|55.86|62.55|55.95|62.46|55.86|0
1645092400000|2022-02-17 10:06:40|62.4|55.8|62.46|55.86|62.46|55.86|62.4|55.8|0
1645092410000|2022-02-17 10:06:50|62.4|55.8|62.27|55.67|62.4|55.8|62.27|55.67|0
1645092420000|2022-02-17 10:07:00|62.21|55.61|62.27|55.67|62.27|55.67|62.21|55.61|0
1645092430000|2022-02-17 10:07:10|62.34|55.74|62.27|55.67|62.34|55.74|62.27|55.67|0
1645092440000|2022-02-17 10:07:20|62.21|55.61|62.27|55.67|62.27|55.67|62.18|55.58|0
1645092450000|2022-02-17 10:07:30|62.21|55.61|62.34|55.74|62.37|55.77|62.21|55.61|0
1645092460000|2022-02-17 10:07:40|62.49|55.89|62.34|55.74|62.49|55.89|62.34|55.74|0
1645092470000|2022-02-17 10:07:50|62.4|55.8|62.24|55.64|62.4|55.8|62.24|55.64|0
1645092480000|2022-02-17 10:08:00|59.95|57.75|59.92|57.72|59.95|57.75|59.92|57.72|0
1645092490000|2022-02-17 10:08:10|59.95|57.75|59.89|57.69|59.95|57.75|59.89|57.69|0
1645092500000|2022-02-17 10:08:20|59.76|57.56|59.79|57.59|59.82|57.62|59.76|57.56|0
1645092510000|2022-02-17 10:08:30|59.76|57.56|60.01|57.81|60.07|57.87|59.76|57.56|0
1645092520000|2022-02-17 10:08:40|59.95|57.75|60.2|58|60.2|58|59.95|57.75|0
1645092530000|2022-02-17 10:08:50|60.16|57.96|60.07|57.87|60.2|58|60.07|57.87|0
1645092540000|2022-02-17 10:09:00|60.01|57.81|60.07|57.87|60.07|57.87|60.01|57.81|0
1645092550000|2022-02-17 10:09:10|59.95|57.75|59.89|57.69|59.98|57.78|59.89|57.69|0
1645092560000|2022-02-17 10:09:20|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1645092570000|2022-02-17 10:09:30|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1645092580000|2022-02-17 10:09:40|60.07|57.87|60.16|57.96|60.16|57.96|59.98|57.78|0
1645092590000|2022-02-17 10:09:50|60.23|58.03|60.26|58.06|60.26|58.06|60.23|58.03|0
1645092600000|2022-02-17 10:10:00|60.29|58.09|60.29|58.09|60.29|58.09|60.26|58.06|0
1645092610000|2022-02-17 10:10:10|60.45|58.25|60.45|58.25|60.45|58.25|60.38|58.18|0
1645092620000|2022-02-17 10:10:20|60.54|58.34|60.41|58.21|60.54|58.34|60.41|58.21|0
1645092630000|2022-02-17 10:10:30|60.45|58.25|60.51|58.31|60.51|58.31|60.45|58.25|0
1645092640000|2022-02-17 10:10:40|60.54|58.34|60.66|58.46|60.66|58.46|60.54|58.34|0
1645092650000|2022-02-17 10:10:50|60.7|58.5|60.63|58.43|60.7|58.5|60.63|58.43|0
1645092660000|2022-02-17 10:11:00|60.7|58.5|60.51|58.31|60.7|58.5|60.51|58.31|0
1645092670000|2022-02-17 10:11:10|60.57|58.37|60.57|58.37|60.63|58.43|60.57|58.37|0
1645092680000|2022-02-17 10:11:20|60.51|58.31|60.45|58.25|60.51|58.31|60.45|58.25|0
1645092690000|2022-02-17 10:11:30|60.48|58.28|60.7|58.5|60.7|58.5|60.48|58.28|0
1645092700000|2022-02-17 10:11:40|60.76|58.56|60.7|58.5|60.76|58.56|60.7|58.5|0
1645092710000|2022-02-17 10:11:50|60.73|58.53|60.76|58.56|60.76|58.56|60.73|58.53|0
1645092720000|2022-02-17 10:12:00|60.7|58.5|60.76|58.56|60.76|58.56|60.7|58.5|0
1645092730000|2022-02-17 10:12:10|60.7|58.5|60.63|58.43|60.7|58.5|60.63|58.43|0
1645092750000|2022-02-17 10:12:30|60.51|58.31|60.57|58.37|60.57|58.37|60.51|58.31|0
1645092760000|2022-02-17 10:12:40|60.63|58.43|60.57|58.37|60.63|58.43|60.57|58.37|0
1645092770000|2022-02-17 10:12:50|60.54|58.34|60.63|58.43|60.63|58.43|60.54|58.34|0
1645092780000|2022-02-17 10:13:00|60.76|58.56|60.73|58.53|60.76|58.56|60.7|58.5|0
1645092790000|2022-02-17 10:13:10|60.76|58.56|60.95|58.75|61.01|58.81|60.76|58.56|0
1645092800000|2022-02-17 10:13:20|60.88|58.68|60.91|58.71|60.91|58.71|60.88|58.68|0
1645092810000|2022-02-17 10:13:30|60.82|58.62|60.82|58.62|60.88|58.68|60.82|58.62|0
1645092820000|2022-02-17 10:13:40|60.85|58.65|60.88|58.68|60.88|58.68|60.82|58.62|0
1645092830000|2022-02-17 10:13:50|60.85|58.65|60.88|58.68|60.95|58.75|60.85|58.65|0
1645092840000|2022-02-17 10:14:00|60.91|58.71|60.95|58.75|60.95|58.75|60.88|58.68|0
1645092850000|2022-02-17 10:14:10|61.01|58.81|61.07|58.87|61.07|58.87|61.01|58.81|0
1645092860000|2022-02-17 10:14:20|61.13|58.93|61.07|58.87|61.13|58.93|61.07|58.87|0
1645092880000|2022-02-17 10:14:40|61.01|58.81|61.01|58.81|61.01|58.81|61.01|58.81|0
1645092890000|2022-02-17 10:14:50|61.07|58.87|61.13|58.93|61.13|58.93|61.07|58.87|0
1645092900000|2022-02-17 10:15:00|61.07|58.87|60.95|58.75|61.07|58.87|60.95|58.75|0
1645092910000|2022-02-17 10:15:10|61.01|58.81|61.13|58.93|61.13|58.93|61.01|58.81|0
1645092920000|2022-02-17 10:15:20|61.1|58.9|61.07|58.87|61.1|58.9|61.07|58.87|0
1645092930000|2022-02-17 10:15:30|60.95|58.75|60.98|58.78|60.98|58.78|60.95|58.75|0
1645092940000|2022-02-17 10:15:40|60.95|58.75|60.95|58.75|60.98|58.78|60.95|58.75|0
1645092950000|2022-02-17 10:15:50|61.01|58.81|61.1|58.9|61.1|58.9|61.01|58.81|0
1645092960000|2022-02-17 10:16:00|61.13|58.93|61.13|58.93|61.2|59|61.13|58.93|0
1645092970000|2022-02-17 10:16:10|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1645092980000|2022-02-17 10:16:20|61.13|58.93|61.2|59|61.2|59|61.13|58.93|0
1645092990000|2022-02-17 10:16:30|61.32|59.12|61.23|59.03|61.32|59.12|61.2|59|0
1645093000000|2022-02-17 10:16:40|61.13|58.93|61.2|59|61.2|59|61.13|58.93|0
1645093010000|2022-02-17 10:16:50|61.13|58.93|61.16|58.96|61.16|58.96|61.13|58.93|0
1645093020000|2022-02-17 10:17:00|61.2|59|61.07|58.87|61.2|59|61.07|58.87|0
1645093030000|2022-02-17 10:17:10|61.13|58.93|61.07|58.87|61.13|58.93|61.07|58.87|0
1645093040000|2022-02-17 10:17:20|61.04|58.84|61.07|58.87|61.07|58.87|61.04|58.84|0
1645093050000|2022-02-17 10:17:30|61.04|58.84|61.01|58.81|61.04|58.84|61.01|58.81|0
1645093060000|2022-02-17 10:17:40|60.94|58.74|60.94|58.74|61.01|58.81|60.94|58.74|0
1645093070000|2022-02-17 10:17:50|60.97|58.77|60.94|58.74|60.97|58.77|60.91|58.71|0
1645093080000|2022-02-17 10:18:00|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1645093090000|2022-02-17 10:18:10|60.85|58.65|60.88|58.68|60.88|58.68|60.85|58.65|0
1645093100000|2022-02-17 10:18:20|60.82|58.62|60.88|58.68|60.88|58.68|60.82|58.62|0
1645093110000|2022-02-17 10:18:30|60.85|58.65|60.94|58.74|60.94|58.74|60.85|58.65|0
1645093120000|2022-02-17 10:18:40|60.88|58.68|60.88|58.68|60.88|58.68|60.82|58.62|0
1645093130000|2022-02-17 10:18:50|60.85|58.65|60.76|58.56|60.85|58.65|60.76|58.56|0
1645093140000|2022-02-17 10:19:00|60.63|58.43|60.82|58.62|60.82|58.62|60.63|58.43|0
1645093150000|2022-02-17 10:19:10|60.76|58.56|61.23|59.03|61.23|59.03|60.76|58.56|0
1645093160000|2022-02-17 10:19:20|61.2|59|61.16|58.96|61.2|59|61.13|58.93|0
1645093170000|2022-02-17 10:19:30|61.2|59|61.2|59|61.2|59|61.2|59|0
1645093180000|2022-02-17 10:19:40|61.07|58.87|61.1|58.9|61.1|58.9|61.07|58.87|0
1645093190000|2022-02-17 10:19:50|61.07|58.87|60.88|58.68|61.1|58.9|60.88|58.68|0
1645093200000|2022-02-17 10:20:00|60.82|58.62|61.01|58.81|61.01|58.81|60.82|58.62|0
1645093210000|2022-02-17 10:20:10|60.94|58.74|60.88|58.68|60.94|58.74|60.76|58.56|0
1645093220000|2022-02-17 10:20:20|60.82|58.62|60.94|58.74|60.94|58.74|60.82|58.62|0
1645093230000|2022-02-17 10:20:30|60.88|58.68|61.01|58.81|61.01|58.81|60.88|58.68|0
1645093240000|2022-02-17 10:20:40|61.07|58.87|60.94|58.74|61.07|58.87|60.94|58.74|0
1645093250000|2022-02-17 10:20:50|60.97|58.77|60.94|58.74|60.97|58.77|60.91|58.71|0
1645093260000|2022-02-17 10:21:00|60.88|58.68|60.88|58.68|60.91|58.71|60.88|58.68|0
1645093270000|2022-02-17 10:21:10|60.82|58.62|60.75|58.55|60.82|58.62|60.75|58.55|0
1645093280000|2022-02-17 10:21:20|60.82|58.62|60.75|58.55|60.82|58.62|60.75|58.55|0
1645093290000|2022-02-17 10:21:30|60.69|58.49|60.78|58.58|60.78|58.58|60.69|58.49|0
1645093300000|2022-02-17 10:21:40|60.75|58.55|60.69|58.49|60.75|58.55|60.69|58.49|0
1645093310000|2022-02-17 10:21:50|60.75|58.55|60.78|58.58|60.78|58.58|60.75|58.55|0
1645093320000|2022-02-17 10:22:00|60.82|58.62|60.85|58.65|60.88|58.68|60.82|58.62|0
1645093330000|2022-02-17 10:22:10|60.88|58.68|60.75|58.55|60.88|58.68|60.75|58.55|0
1645093340000|2022-02-17 10:22:20|60.69|58.49|60.78|58.58|60.78|58.58|60.69|58.49|0
1645093350000|2022-02-17 10:22:30|60.82|58.62|61.1|58.9|61.1|58.9|60.82|58.62|0
1645093360000|2022-02-17 10:22:40|61.19|58.99|61.22|59.02|61.22|59.02|61.16|58.96|0
1645093370000|2022-02-17 10:22:50|61.13|58.93|61.16|58.96|61.19|58.99|61.13|58.93|0
1645093380000|2022-02-17 10:23:00|61.07|58.87|61.04|58.84|61.07|58.87|61.04|58.84|0
1645093390000|2022-02-17 10:23:10|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1645093400000|2022-02-17 10:23:20|61.07|58.87|61.01|58.81|61.1|58.9|61.01|58.81|0
1645093410000|2022-02-17 10:23:30|60.97|58.77|60.97|58.77|60.97|58.77|60.97|58.77|0
1645093420000|2022-02-17 10:23:40|61.01|58.81|60.97|58.77|61.01|58.81|60.94|58.74|0
1645093430000|2022-02-17 10:23:50|60.94|58.74|60.88|58.68|60.94|58.74|60.88|58.68|0
1645093440000|2022-02-17 10:24:00|60.91|58.71|60.88|58.68|60.91|58.71|60.88|58.68|0
1645093460000|2022-02-17 10:24:20|60.94|58.74|60.88|58.68|60.94|58.74|60.88|58.68|0
1645093470000|2022-02-17 10:24:30|60.91|58.71|60.94|58.74|60.94|58.74|60.88|58.68|0
1645093480000|2022-02-17 10:24:40|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1645093490000|2022-02-17 10:24:50|60.94|58.74|60.78|58.58|60.94|58.74|60.78|58.58|0
1645093500000|2022-02-17 10:25:00|60.82|58.62|60.91|58.71|60.91|58.71|60.82|58.62|0
1645093510000|2022-02-17 10:25:10|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1645093520000|2022-02-17 10:25:20|60.69|58.49|60.75|58.55|60.75|58.55|60.69|58.49|0
1645093530000|2022-02-17 10:25:30|60.82|58.62|60.88|58.68|60.88|58.68|60.82|58.62|0
1645093540000|2022-02-17 10:25:40|60.94|58.74|61.03|58.83|61.07|58.87|60.94|58.74|0
1645093550000|2022-02-17 10:25:50|61|58.8|61|58.8|61|58.8|61|58.8|0
1645093560000|2022-02-17 10:26:00|61.03|58.83|61|58.8|61.03|58.83|61|58.8|0
1645093570000|2022-02-17 10:26:10|61.1|58.9|61.07|58.87|61.1|58.9|61|58.8|0
1645093580000|2022-02-17 10:26:20|61.13|58.93|61.22|59.02|61.22|59.02|61.13|58.93|0
1645093590000|2022-02-17 10:26:30|61.19|58.99|61.19|58.99|61.22|59.02|61.19|58.99|0
1645093610000|2022-02-17 10:26:50|61.22|59.02|61.22|59.02|61.26|59.06|61.22|59.02|0
1645093620000|2022-02-17 10:27:00|61.26|59.06|61.29|59.09|61.29|59.09|61.26|59.06|0
1645093630000|2022-02-17 10:27:10|61.32|59.12|61.22|59.02|61.32|59.12|61.22|59.02|0
1645093640000|2022-02-17 10:27:20|61.1|58.9|61.22|59.02|61.22|59.02|61.1|58.9|0
1645093650000|2022-02-17 10:27:30|61.19|58.99|61.26|59.06|61.26|59.06|61.19|58.99|0
1645093660000|2022-02-17 10:27:40|61.29|59.09|61.32|59.12|61.32|59.12|61.29|59.09|0
1645093670000|2022-02-17 10:27:50|61.38|59.18|61.32|59.12|61.38|59.18|61.32|59.12|0
1645093680000|2022-02-17 10:28:00|61.29|59.09|61.32|59.12|61.32|59.12|61.29|59.09|0
1645093690000|2022-02-17 10:28:10|61.29|59.09|61.29|59.09|61.29|59.09|61.26|59.06|0
1645093700000|2022-02-17 10:28:20|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1645093720000|2022-02-17 10:28:40|61.13|58.93|61.19|58.99|61.19|58.99|61.1|58.9|0
1645093730000|2022-02-17 10:28:50|61.22|59.02|61.19|58.99|61.22|59.02|61.19|58.99|0
1645093740000|2022-02-17 10:29:00|61.13|58.93|61.07|58.87|61.13|58.93|61.07|58.87|0
1645093750000|2022-02-17 10:29:10|61.1|58.9|61.1|58.9|61.13|58.93|61.1|58.9|0
1645093760000|2022-02-17 10:29:20|61.13|58.93|61.1|58.9|61.13|58.93|61.07|58.87|0
1645093770000|2022-02-17 10:29:30|61.07|58.87|61.1|58.9|61.13|58.93|61.07|58.87|0
1645093780000|2022-02-17 10:29:40|61.07|58.87|61.13|58.93|61.13|58.93|61.07|58.87|0
1645093790000|2022-02-17 10:29:50|61.07|58.87|61.03|58.83|61.07|58.87|61.03|58.83|0
1645093800000|2022-02-17 10:30:00|61.07|58.87|61|58.8|61.07|58.87|60.94|58.74|0
1645093810000|2022-02-17 10:30:10|60.94|58.74|61|58.8|61|58.8|60.94|58.74|0
1645093820000|2022-02-17 10:30:20|60.88|58.68|61.07|58.87|61.07|58.87|60.88|58.68|0
1645093830000|2022-02-17 10:30:30|61.38|59.18|61.32|59.12|61.44|59.24|61.32|59.12|0
1645093840000|2022-02-17 10:30:40|61.35|59.15|61.19|58.99|61.35|59.15|61.19|58.99|0
1645093860000|2022-02-17 10:31:00|61.13|58.93|61.13|58.93|61.13|58.93|61.07|58.87|0
1645093870000|2022-02-17 10:31:10|61.22|59.02|61.25|59.05|61.25|59.05|61.19|58.99|0
1645093880000|2022-02-17 10:31:20|61.32|59.12|61.32|59.12|61.38|59.18|61.32|59.12|0
1645093890000|2022-02-17 10:31:30|61.41|59.21|61.25|59.05|61.41|59.21|61.25|59.05|0
1645093900000|2022-02-17 10:31:40|61.19|58.99|61.25|59.05|61.25|59.05|61.19|58.99|0
1645093910000|2022-02-17 10:31:50|61.19|58.99|61.25|59.05|61.25|59.05|61.19|58.99|0
1645093920000|2022-02-17 10:32:00|61.32|59.12|61.38|59.18|61.38|59.18|61.32|59.12|0
1645093930000|2022-02-17 10:32:10|61.44|59.24|61.57|59.37|61.57|59.37|61.44|59.24|0
1645093940000|2022-02-17 10:32:20|61.51|59.31|61.35|59.15|61.51|59.31|61.35|59.15|0
1645093950000|2022-02-17 10:32:30|61.32|59.12|61.32|59.12|61.44|59.24|61.32|59.12|0
1645093960000|2022-02-17 10:32:40|61.38|59.18|61.47|59.27|61.47|59.27|61.38|59.18|0
1645093970000|2022-02-17 10:32:50|61.44|59.24|61.44|59.24|61.47|59.27|61.44|59.24|0
1645093980000|2022-02-17 10:33:00|61.41|59.21|61.41|59.21|61.41|59.21|61.35|59.15|0
1645093990000|2022-02-17 10:33:10|61.38|59.18|61.57|59.37|61.57|59.37|61.38|59.18|0
1645094010000|2022-02-17 10:33:30|61.51|59.31|61.44|59.24|61.51|59.31|61.44|59.24|0
1645094020000|2022-02-17 10:33:40|61.38|59.18|61.38|59.18|61.41|59.21|61.38|59.18|0
1645094030000|2022-02-17 10:33:50|61.44|59.24|61.38|59.18|61.44|59.24|61.38|59.18|0
1645094040000|2022-02-17 10:34:00|61.35|59.15|61.32|59.12|61.35|59.15|61.32|59.12|0
1645094050000|2022-02-17 10:34:10|61.28|59.08|61.32|59.12|61.32|59.12|61.28|59.08|0
1645094060000|2022-02-17 10:34:20|61.35|59.15|61.25|59.05|61.35|59.15|61.25|59.05|0
1645094070000|2022-02-17 10:34:30|61.28|59.08|61.25|59.05|61.32|59.12|61.25|59.05|0
1645094080000|2022-02-17 10:34:40|61.44|59.24|61.38|59.18|61.44|59.24|61.38|59.18|0
1645094090000|2022-02-17 10:34:50|61.32|59.12|61.32|59.12|61.32|59.12|61.32|59.12|0
1645094100000|2022-02-17 10:35:00|61.25|59.05|61.38|59.18|61.38|59.18|61.25|59.05|0
1645094110000|2022-02-17 10:35:10|61.44|59.24|61.32|59.12|61.44|59.24|61.32|59.12|0
1645094120000|2022-02-17 10:35:20|61.35|59.15|61.32|59.12|61.38|59.18|61.32|59.12|0
1645094130000|2022-02-17 10:35:30|61.35|59.15|61.35|59.15|61.44|59.24|61.35|59.15|0
1645094140000|2022-02-17 10:35:40|61.32|59.12|61.32|59.12|61.32|59.12|61.25|59.05|0
1645094150000|2022-02-17 10:35:50|61.25|59.05|61.25|59.05|61.25|59.05|61.25|59.05|0
1645094160000|2022-02-17 10:36:00|61.22|59.02|61.09|58.89|61.22|59.02|61.09|58.89|0
1645094170000|2022-02-17 10:36:10|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1645094190000|2022-02-17 10:36:30|61.16|58.96|61.13|58.93|61.16|58.96|61.13|58.93|0
1645094200000|2022-02-17 10:36:40|61.06|58.86|61.09|58.89|61.09|58.89|61.06|58.86|0
1645094210000|2022-02-17 10:36:50|61.06|58.86|61.19|58.99|61.19|58.99|61.06|58.86|0
1645094220000|2022-02-17 10:37:00|61.06|58.86|61.06|58.86|61.09|58.89|61.06|58.86|0
1645094230000|2022-02-17 10:37:10|61.03|58.83|61.19|58.99|61.19|58.99|61.03|58.83|0
1645094240000|2022-02-17 10:37:20|61.13|58.93|61.16|58.96|61.16|58.96|61.13|58.93|0
1645094250000|2022-02-17 10:37:30|61.19|58.99|61.19|58.99|61.22|59.02|61.19|58.99|0
1645094260000|2022-02-17 10:37:40|61.13|58.93|61.25|59.05|61.25|59.05|61.13|58.93|0
1645094270000|2022-02-17 10:37:50|61.32|59.12|61.25|59.05|61.32|59.12|61.25|59.05|0
1645094280000|2022-02-17 10:38:00|61.13|58.93|61.19|58.99|61.19|58.99|61.13|58.93|0
1645094290000|2022-02-17 10:38:10|61.13|58.93|61.13|58.93|61.19|58.99|61.13|58.93|0
1645094300000|2022-02-17 10:38:20|61.06|58.86|61.13|58.93|61.13|58.93|61.06|58.86|0
1645094310000|2022-02-17 10:38:30|61.16|58.96|61.16|58.96|61.16|58.96|61.09|58.89|0
1645094320000|2022-02-17 10:38:40|61.19|58.99|61.09|58.89|61.19|58.99|61.09|58.89|0
1645094330000|2022-02-17 10:38:50|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1645094340000|2022-02-17 10:39:00|61.09|58.89|61.06|58.86|61.13|58.93|61.06|58.86|0
1645094350000|2022-02-17 10:39:10|60.94|58.74|60.9|58.7|60.94|58.74|60.9|58.7|0
1645094360000|2022-02-17 10:39:20|61.19|58.99|61.25|59.05|61.28|59.08|61.19|58.99|0
1645094380000|2022-02-17 10:39:40|61.38|59.18|61.44|59.24|61.44|59.24|61.38|59.18|0
1645094390000|2022-02-17 10:39:50|61.38|59.18|61.38|59.18|61.38|59.18|61.34|59.14|0
1645094400000|2022-02-17 10:40:00|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1645094410000|2022-02-17 10:40:10|61.41|59.21|61.41|59.21|61.44|59.24|61.38|59.18|0
1645094420000|2022-02-17 10:40:20|61.44|59.24|61.41|59.21|61.44|59.24|61.38|59.18|0
1645094430000|2022-02-17 10:40:30|61.44|59.24|61.41|59.21|61.44|59.24|61.38|59.18|0
1645094440000|2022-02-17 10:40:40|61.34|59.14|61.25|59.05|61.34|59.14|61.25|59.05|0
1645094450000|2022-02-17 10:40:50|61.22|59.02|61.19|58.99|61.25|59.05|61.19|58.99|0
1645094460000|2022-02-17 10:41:00|61.25|59.05|61.25|59.05|61.25|59.05|61.25|59.05|0
1645094470000|2022-02-17 10:41:10|61.31|59.11|61.34|59.14|61.38|59.18|61.31|59.11|0
1645094480000|2022-02-17 10:41:20|61.31|59.11|61.34|59.14|61.34|59.14|61.31|59.11|0
1645094490000|2022-02-17 10:41:30|61.41|59.21|61.38|59.18|61.41|59.21|61.38|59.18|0
1645094500000|2022-02-17 10:41:40|61.34|59.14|61.31|59.11|61.34|59.14|61.31|59.11|0
1645094520000|2022-02-17 10:42:00|61.38|59.18|61.38|59.18|61.38|59.18|61.38|59.18|0
1645094530000|2022-02-17 10:42:10|61.31|59.11|61.25|59.05|61.31|59.11|61.25|59.05|0
1645094540000|2022-02-17 10:42:20|61.19|58.99|61.25|59.05|61.25|59.05|61.19|58.99|0
1645094550000|2022-02-17 10:42:30|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1645094570000|2022-02-17 10:42:50|61.12|58.92|61.12|58.92|61.12|58.92|61.12|58.92|0
1645094580000|2022-02-17 10:43:00|61.19|58.99|61.25|59.05|61.25|59.05|61.19|58.99|0
1645094590000|2022-02-17 10:43:10|61.44|59.24|61.53|59.33|61.57|59.37|61.44|59.24|0
1645094600000|2022-02-17 10:43:20|61.57|59.37|61.57|59.37|61.63|59.43|61.57|59.37|0
1645094610000|2022-02-17 10:43:30|61.6|59.4|61.57|59.37|61.6|59.4|61.5|59.3|0
1645094620000|2022-02-17 10:43:40|61.5|59.3|61.5|59.3|61.5|59.3|61.5|59.3|0
1645094630000|2022-02-17 10:43:50|61.53|59.33|61.57|59.37|61.57|59.37|61.53|59.33|0
1645094640000|2022-02-17 10:44:00|61.5|59.3|61.57|59.37|61.57|59.37|61.5|59.3|0
1645094650000|2022-02-17 10:44:10|61.53|59.33|61.53|59.33|61.53|59.33|61.53|59.33|0
1645094660000|2022-02-17 10:44:20|61.57|59.37|61.63|59.43|61.63|59.43|61.57|59.37|0
1645094670000|2022-02-17 10:44:30|61.66|59.46|61.66|59.46|61.66|59.46|61.66|59.46|0
1645094680000|2022-02-17 10:44:40|61.69|59.49|61.69|59.49|61.76|59.56|61.69|59.49|0
1645094690000|2022-02-17 10:44:50|61.72|59.52|61.69|59.49|61.76|59.56|61.69|59.49|0
1645094700000|2022-02-17 10:45:00|61.66|59.46|61.19|58.99|61.66|59.46|61.12|58.92|0
1645094710000|2022-02-17 10:45:10|61.25|59.05|61.15|58.95|61.25|59.05|61.15|58.95|0
1645094720000|2022-02-17 10:45:20|61.19|58.99|61.76|59.56|61.76|59.56|61.19|58.99|0
1645094730000|2022-02-17 10:45:30|61.63|59.43|61.69|59.49|61.69|59.49|61.63|59.43|0
1645094740000|2022-02-17 10:45:40|61.72|59.52|61.5|59.3|61.72|59.52|61.5|59.3|0
1645094750000|2022-02-17 10:45:50|61.44|59.24|61.6|59.4|61.63|59.43|61.44|59.24|0
1645094760000|2022-02-17 10:46:00|61.56|59.36|61.56|59.36|61.56|59.36|61.53|59.33|0
1645094770000|2022-02-17 10:46:10|61.63|59.43|61.63|59.43|61.63|59.43|61.6|59.4|0
1645094780000|2022-02-17 10:46:20|61.53|59.33|61.37|59.17|61.56|59.36|61.37|59.17|0
1645094790000|2022-02-17 10:46:30|61.34|59.14|61.25|59.05|61.34|59.14|61.19|58.99|0
1645094800000|2022-02-17 10:46:40|61.28|59.08|61.31|59.11|61.31|59.11|61.28|59.08|0
1645094810000|2022-02-17 10:46:50|61.25|59.05|61.34|59.14|61.34|59.14|61.25|59.05|0
1645094820000|2022-02-17 10:47:00|61.31|59.11|61.37|59.17|61.37|59.17|61.31|59.11|0
1645094830000|2022-02-17 10:47:10|61.31|59.11|61.31|59.11|61.31|59.11|61.25|59.05|0
1645094840000|2022-02-17 10:47:20|61.34|59.14|61.31|59.11|61.34|59.14|61.31|59.11|0
1645094850000|2022-02-17 10:47:30|61.25|59.05|61.25|59.05|61.25|59.05|61.19|58.99|0
1645094860000|2022-02-17 10:47:40|61.31|59.11|61.31|59.11|61.31|59.11|61.25|59.05|0
1645094870000|2022-02-17 10:47:50|61.25|59.05|61.25|59.05|61.25|59.05|61.25|59.05|0
1645094890000|2022-02-17 10:48:10|61.28|59.08|61.25|59.05|61.31|59.11|61.25|59.05|0
1645094900000|2022-02-17 10:48:20|61.15|58.95|61.25|59.05|61.25|59.05|61.15|58.95|0
1645094910000|2022-02-17 10:48:30|61.15|58.95|61.18|58.98|61.18|58.98|61.15|58.95|0
1645094920000|2022-02-17 10:48:40|61.15|58.95|61.37|59.17|61.4|59.2|61.15|58.95|0
1645094930000|2022-02-17 10:48:50|61.44|59.24|61.34|59.14|61.44|59.24|61.34|59.14|0
1645094940000|2022-02-17 10:49:00|61.18|58.98|61.25|59.05|61.25|59.05|61.12|58.92|0
1645094950000|2022-02-17 10:49:10|61.37|59.17|61.44|59.24|61.44|59.24|61.37|59.17|0
1645094960000|2022-02-17 10:49:20|61.56|59.36|61.5|59.3|61.56|59.36|61.5|59.3|0
1645094970000|2022-02-17 10:49:30|61.47|59.27|61.34|59.14|61.47|59.27|61.31|59.11|0
1645094980000|2022-02-17 10:49:40|61.28|59.08|61.37|59.17|61.4|59.2|61.28|59.08|0
1645094990000|2022-02-17 10:49:50|61.4|59.2|61.5|59.3|61.5|59.3|61.4|59.2|0
1645095000000|2022-02-17 10:50:00|61.47|59.27|61.56|59.36|61.56|59.36|61.47|59.27|0
1645095010000|2022-02-17 10:50:10|61.63|59.43|61.66|59.46|61.66|59.46|61.63|59.43|0
1645095020000|2022-02-17 10:50:20|61.69|59.49|61.82|59.62|61.82|59.62|61.66|59.46|0
1645095030000|2022-02-17 10:50:30|61.78|59.58|61.75|59.55|61.78|59.58|61.75|59.55|0
1645095040000|2022-02-17 10:50:40|61.69|59.49|61.69|59.49|61.72|59.52|61.69|59.49|0
1645095050000|2022-02-17 10:50:50|61.75|59.55|62.01|59.81|62.01|59.81|61.75|59.55|0
1645095060000|2022-02-17 10:51:00|61.85|59.65|61.88|59.68|61.88|59.68|61.75|59.55|0
1645095070000|2022-02-17 10:51:10|61.85|59.65|61.82|59.62|61.85|59.65|61.82|59.62|0
1645095080000|2022-02-17 10:51:20|61.88|59.68|61.94|59.74|61.94|59.74|61.88|59.68|0
1645095090000|2022-02-17 10:51:30|62.01|59.81|61.94|59.74|62.07|59.87|61.94|59.74|0
1645095100000|2022-02-17 10:51:40|61.91|59.71|61.88|59.68|61.91|59.71|61.88|59.68|0
1645095110000|2022-02-17 10:51:50|61.91|59.71|61.94|59.74|61.94|59.74|61.91|59.71|0
1645095120000|2022-02-17 10:52:00|62.01|59.81|61.97|59.77|62.01|59.81|61.91|59.71|0
1645095130000|2022-02-17 10:52:10|61.94|59.74|61.94|59.74|61.97|59.77|61.94|59.74|0
1645095140000|2022-02-17 10:52:20|62.01|59.81|62.07|59.87|62.07|59.87|61.94|59.74|0
1645095150000|2022-02-17 10:52:30|62.13|59.93|62.1|59.9|62.13|59.93|62.1|59.9|0
1645095160000|2022-02-17 10:52:40|62.17|59.97|62.2|60|62.2|60|62.17|59.97|0
1645095170000|2022-02-17 10:52:50|62.13|59.93|62.13|59.93|62.13|59.93|62.07|59.87|0
1645095180000|2022-02-17 10:53:00|62.1|59.9|62.07|59.87|62.1|59.9|62.07|59.87|0
1645095190000|2022-02-17 10:53:10|62.04|59.84|62.01|59.81|62.04|59.84|62.01|59.81|0
1645095200000|2022-02-17 10:53:20|61.94|59.74|62.01|59.81|62.01|59.81|61.94|59.74|0
1645095210000|2022-02-17 10:53:30|62.07|59.87|62.01|59.81|62.07|59.87|62.01|59.81|0
1645095220000|2022-02-17 10:53:40|61.88|59.68|61.88|59.68|62.01|59.81|61.88|59.68|0
1645095230000|2022-02-17 10:53:50|61.82|59.62|61.82|59.62|61.82|59.62|61.82|59.62|0
1645095240000|2022-02-17 10:54:00|61.88|59.68|61.88|59.68|61.88|59.68|61.88|59.68|0
1645095250000|2022-02-17 10:54:10|61.94|59.74|61.94|59.74|61.94|59.74|61.94|59.74|0
1645095260000|2022-02-17 10:54:20|61.88|59.68|61.94|59.74|61.94|59.74|61.82|59.62|0
1645095270000|2022-02-17 10:54:30|61.91|59.71|62.01|59.81|62.01|59.81|61.91|59.71|0
1645095280000|2022-02-17 10:54:40|62.07|59.87|62.01|59.81|62.07|59.87|62.01|59.81|0
1645095290000|2022-02-17 10:54:50|62.07|59.87|62.04|59.84|62.07|59.87|62.01|59.81|0
1645095300000|2022-02-17 10:55:00|62.01|59.81|61.75|59.55|62.01|59.81|61.75|59.55|0
1645095310000|2022-02-17 10:55:10|61.85|59.65|61.82|59.62|61.85|59.65|61.82|59.62|0
1645095320000|2022-02-17 10:55:20|61.88|59.68|61.88|59.68|61.88|59.68|61.88|59.68|0
1645095330000|2022-02-17 10:55:30|61.75|59.55|61.78|59.58|61.82|59.62|61.75|59.55|0
1645095340000|2022-02-17 10:55:40|61.82|59.62|61.85|59.65|61.85|59.65|61.81|59.61|0
1645095350000|2022-02-17 10:55:50|61.88|59.68|61.81|59.61|61.88|59.68|61.81|59.61|0
1645095360000|2022-02-17 10:56:00|61.88|59.68|61.81|59.61|61.88|59.68|61.81|59.61|0
1645095370000|2022-02-17 10:56:10|61.75|59.55|61.78|59.58|61.81|59.61|61.75|59.55|0
1645095380000|2022-02-17 10:56:20|61.75|59.55|61.69|59.49|61.75|59.55|61.69|59.49|0
1645095390000|2022-02-17 10:56:30|61.75|59.55|61.62|59.42|61.75|59.55|61.62|59.42|0
1645095400000|2022-02-17 10:56:40|61.56|59.36|61.56|59.36|61.56|59.36|61.56|59.36|0
1645095410000|2022-02-17 10:56:50|61.5|59.3|61.5|59.3|61.53|59.33|61.5|59.3|0
1645095420000|2022-02-17 10:57:00|61.43|59.23|61.43|59.23|61.5|59.3|61.43|59.23|0
1645095430000|2022-02-17 10:57:10|61.37|59.17|61.43|59.23|61.43|59.23|61.37|59.17|0
1645095440000|2022-02-17 10:57:20|61.5|59.3|61.5|59.3|61.5|59.3|61.5|59.3|0
1645095450000|2022-02-17 10:57:30|61.46|59.26|61.5|59.3|61.5|59.3|61.46|59.26|0
1645095460000|2022-02-17 10:57:40|61.46|59.26|61.43|59.23|61.46|59.26|61.43|59.23|0
1645095470000|2022-02-17 10:57:50|61.4|59.2|61.4|59.2|61.43|59.23|61.4|59.2|0
1645095480000|2022-02-17 10:58:00|61.43|59.23|61.62|59.42|61.62|59.42|61.43|59.23|0
1645095490000|2022-02-17 10:58:10|61.56|59.36|61.59|59.39|61.62|59.42|61.56|59.36|0
1645095500000|2022-02-17 10:58:20|61.65|59.45|61.65|59.45|61.69|59.49|61.62|59.42|0
1645095510000|2022-02-17 10:58:30|61.69|59.49|61.69|59.49|61.72|59.52|61.65|59.45|0
1645095520000|2022-02-17 10:58:40|61.62|59.42|61.69|59.49|61.69|59.49|61.62|59.42|0
1645095530000|2022-02-17 10:58:50|61.62|59.42|61.5|59.3|61.62|59.42|61.5|59.3|0
1645095540000|2022-02-17 10:59:00|61.43|59.23|61.5|59.3|61.5|59.3|61.43|59.23|0
1645095550000|2022-02-17 10:59:10|61.43|59.23|61.43|59.23|61.5|59.3|61.43|59.23|0
1645095560000|2022-02-17 10:59:20|61.5|59.3|61.5|59.3|61.5|59.3|61.5|59.3|0
1645095570000|2022-02-17 10:59:30|61.56|59.36|61.37|59.17|61.56|59.36|61.37|59.17|0
1645095580000|2022-02-17 10:59:40|61.43|59.23|61.34|59.14|61.43|59.23|61.34|59.14|0
1645095590000|2022-02-17 10:59:50|61.31|59.11|61.24|59.04|61.31|59.11|61.24|59.04|0
1645095600000|2022-02-17 11:00:00|61.27|59.07|61.18|58.98|61.27|59.07|61.18|58.98|0
1645095610000|2022-02-17 11:00:10|61.21|59.01|61.24|59.04|61.27|59.07|61.21|59.01|0
1645095620000|2022-02-17 11:00:20|61.31|59.11|61.24|59.04|61.31|59.11|61.24|59.04|0
1645095630000|2022-02-17 11:00:30|61.21|59.01|61.31|59.11|61.31|59.11|61.21|59.01|0
1645095640000|2022-02-17 11:00:40|61.43|59.23|61.31|59.11|61.43|59.23|61.31|59.11|0
1645095650000|2022-02-17 11:00:50|61.34|59.14|61.31|59.11|61.34|59.14|61.31|59.11|0
1645095660000|2022-02-17 11:01:00|61.24|59.04|61.27|59.07|61.27|59.07|61.12|58.92|0
1645095670000|2022-02-17 11:01:10|61.31|59.11|61.24|59.04|61.31|59.11|61.24|59.04|0
1645095680000|2022-02-17 11:01:20|61.31|59.11|61.37|59.17|61.37|59.17|61.31|59.11|0
1645095690000|2022-02-17 11:01:30|61.43|59.23|61.43|59.23|61.43|59.23|61.4|59.2|0
1645095700000|2022-02-17 11:01:40|61.5|59.3|61.5|59.3|61.5|59.3|61.4|59.2|0
1645095710000|2022-02-17 11:01:50|61.43|59.23|61.5|59.3|61.5|59.3|61.43|59.23|0
1645095720000|2022-02-17 11:02:00|61.18|58.98|61.08|58.88|61.18|58.98|61.02|58.82|0
1645095730000|2022-02-17 11:02:10|60.99|58.79|60.93|58.73|61.02|58.82|60.93|58.73|0
1645095740000|2022-02-17 11:02:20|61.05|58.85|60.93|58.73|61.05|58.85|60.93|58.73|0
1645095750000|2022-02-17 11:02:30|60.99|58.79|60.96|58.76|60.99|58.79|60.96|58.76|0
1645095760000|2022-02-17 11:02:40|60.89|58.69|60.8|58.6|60.89|58.69|60.8|58.6|0
1645095770000|2022-02-17 11:02:50|60.86|58.66|60.86|58.66|60.86|58.66|60.83|58.63|0
1645095780000|2022-02-17 11:03:00|60.71|58.51|60.74|58.54|60.74|58.54|60.71|58.51|0
1645095790000|2022-02-17 11:03:10|60.71|58.51|60.71|58.51|60.74|58.54|60.71|58.51|0
1645095800000|2022-02-17 11:03:20|60.74|58.54|60.55|58.35|60.74|58.54|60.55|58.35|0
1645095810000|2022-02-17 11:03:30|60.61|58.41|60.86|58.66|60.86|58.66|60.61|58.41|0
1645095820000|2022-02-17 11:03:40|60.93|58.73|60.83|58.63|60.93|58.73|60.83|58.63|0
1645095830000|2022-02-17 11:03:50|60.86|58.66|60.83|58.63|60.86|58.66|60.8|58.6|0
1645095840000|2022-02-17 11:04:00|60.86|58.66|60.99|58.79|60.99|58.79|60.86|58.66|0
1645095850000|2022-02-17 11:04:10|60.93|58.73|60.99|58.79|60.99|58.79|60.93|58.73|0
1645095860000|2022-02-17 11:04:20|60.93|58.73|60.96|58.76|60.96|58.76|60.89|58.69|0
1645095870000|2022-02-17 11:04:30|60.99|58.79|60.99|58.79|60.99|58.79|60.93|58.73|0
1645095880000|2022-02-17 11:04:40|60.96|58.76|60.93|58.73|60.99|58.79|60.89|58.69|0
1645095890000|2022-02-17 11:04:50|60.96|58.76|60.86|58.66|60.96|58.76|60.86|58.66|0
1645095900000|2022-02-17 11:05:00|60.93|58.73|60.55|58.35|60.93|58.73|60.55|58.35|0
1645095910000|2022-02-17 11:05:10|60.68|58.48|60.68|58.48|60.68|58.48|60.64|58.44|0
1645095920000|2022-02-17 11:05:20|60.64|58.44|60.61|58.41|60.68|58.48|60.61|58.41|0
1645095930000|2022-02-17 11:05:30|60.55|58.35|60.39|58.19|60.55|58.35|60.39|58.19|0
1645095940000|2022-02-17 11:05:40|60.42|58.22|60.49|58.29|60.49|58.29|60.42|58.22|0
1645095950000|2022-02-17 11:05:50|60.55|58.35|60.55|58.35|60.55|58.35|60.49|58.29|0
1645095960000|2022-02-17 11:06:00|60.49|58.29|60.55|58.35|60.55|58.35|60.49|58.29|0
1645095970000|2022-02-17 11:06:10|60.61|58.41|60.55|58.35|60.61|58.41|60.55|58.35|0
1645095980000|2022-02-17 11:06:20|60.49|58.29|60.49|58.29|60.49|58.29|60.49|58.29|0
1645095990000|2022-02-17 11:06:30|60.36|58.16|60.42|58.22|60.49|58.29|60.36|58.16|0
1645096000000|2022-02-17 11:06:40|60.55|58.35|60.49|58.29|60.55|58.35|60.49|58.29|0
1645096010000|2022-02-17 11:06:50|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1645096030000|2022-02-17 11:07:10|60.17|57.97|60.24|58.04|60.24|58.04|60.17|57.97|0
1645096040000|2022-02-17 11:07:20|60.3|58.1|60.24|58.04|60.3|58.1|60.24|58.04|0
1645096050000|2022-02-17 11:07:30|60.3|58.1|60.3|58.1|60.3|58.1|60.27|58.07|0
1645096060000|2022-02-17 11:07:40|60.36|58.16|60.49|58.29|60.49|58.29|60.36|58.16|0
1645096070000|2022-02-17 11:07:50|60.45|58.25|60.49|58.29|60.49|58.29|60.42|58.22|0
1645096080000|2022-02-17 11:08:00|60.52|58.32|60.55|58.35|60.55|58.35|60.52|58.32|0
1645096090000|2022-02-17 11:08:10|60.61|58.41|60.55|58.35|60.61|58.41|60.55|58.35|0
1645096100000|2022-02-17 11:08:20|60.52|58.32|60.61|58.41|60.61|58.41|60.52|58.32|0
1645096110000|2022-02-17 11:08:30|60.64|58.44|60.55|58.35|60.64|58.44|60.55|58.35|0
1645096120000|2022-02-17 11:08:40|60.61|58.41|60.61|58.41|60.61|58.41|60.61|58.41|0
1645096130000|2022-02-17 11:08:50|60.67|58.47|60.61|58.41|60.67|58.47|60.61|58.41|0
1645096140000|2022-02-17 11:09:00|60.64|58.44|60.67|58.47|60.67|58.47|60.64|58.44|0
1645096150000|2022-02-17 11:09:10|60.74|58.54|60.8|58.6|60.8|58.6|60.74|58.54|0
1645096160000|2022-02-17 11:09:20|60.74|58.54|60.64|58.44|60.74|58.54|60.61|58.41|0
1645096170000|2022-02-17 11:09:30|60.67|58.47|60.74|58.54|60.74|58.54|60.67|58.47|0
1645096180000|2022-02-17 11:09:40|60.67|58.47|60.61|58.41|60.67|58.47|60.61|58.41|0
1645096190000|2022-02-17 11:09:50|60.55|58.35|60.49|58.29|60.55|58.35|60.49|58.29|0
1645096200000|2022-02-17 11:10:00|60.52|58.32|60.55|58.35|60.55|58.35|60.52|58.32|0
1645096210000|2022-02-17 11:10:10|60.49|58.29|60.49|58.29|60.52|58.32|60.49|58.29|0
1645096220000|2022-02-17 11:10:20|60.42|58.22|60.36|58.16|60.42|58.22|60.36|58.16|0
1645096230000|2022-02-17 11:10:30|60.3|58.1|60.3|58.1|60.3|58.1|60.3|58.1|0
1645096240000|2022-02-17 11:10:40|60.33|58.13|60.33|58.13|60.33|58.13|60.24|58.04|0
1645096250000|2022-02-17 11:10:50|60.3|58.1|60.42|58.22|60.42|58.22|60.3|58.1|0
1645096260000|2022-02-17 11:11:00|60.45|58.25|60.42|58.22|60.45|58.25|60.42|58.22|0
1645096270000|2022-02-17 11:11:10|60.49|58.29|60.42|58.22|60.49|58.29|60.42|58.22|0
1645096280000|2022-02-17 11:11:20|60.45|58.25|60.49|58.29|60.49|58.29|60.45|58.25|0
1645096290000|2022-02-17 11:11:30|60.55|58.35|60.49|58.29|60.55|58.35|60.49|58.29|0
1645096300000|2022-02-17 11:11:40|60.52|58.32|60.67|58.47|60.67|58.47|60.49|58.29|0
1645096310000|2022-02-17 11:11:50|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1645096320000|2022-02-17 11:12:00|60.8|58.6|60.74|58.54|60.8|58.6|60.74|58.54|0
1645096330000|2022-02-17 11:12:10|60.61|58.41|60.61|58.41|60.61|58.41|60.61|58.41|0
1645096340000|2022-02-17 11:12:20|60.67|58.47|60.61|58.41|60.67|58.47|60.61|58.41|0
1645096350000|2022-02-17 11:12:30|60.67|58.47|60.74|58.54|60.74|58.54|60.67|58.47|0
1645096360000|2022-02-17 11:12:40|60.77|58.57|60.8|58.6|60.8|58.6|60.77|58.57|0
1645096370000|2022-02-17 11:12:50|60.83|58.63|60.86|58.66|60.86|58.66|60.83|58.63|0
1645096380000|2022-02-17 11:13:00|60.8|58.6|60.74|58.54|60.8|58.6|60.74|58.54|0
1645096390000|2022-02-17 11:13:10|60.67|58.47|60.61|58.41|60.67|58.47|60.61|58.41|0
1645096400000|2022-02-17 11:13:20|60.67|58.47|60.61|58.41|60.67|58.47|60.61|58.41|0
1645096410000|2022-02-17 11:13:30|60.64|58.44|60.67|58.47|60.67|58.47|60.61|58.41|0
1645096420000|2022-02-17 11:13:40|60.64|58.44|60.58|58.38|60.64|58.44|60.58|58.38|0
1645096430000|2022-02-17 11:13:50|60.61|58.41|60.55|58.35|60.61|58.41|60.55|58.35|0
1645096440000|2022-02-17 11:14:00|60.7|58.5|60.73|58.53|60.73|58.53|60.7|58.5|0
1645096450000|2022-02-17 11:14:10|60.76|58.56|60.55|58.35|60.76|58.56|60.55|58.35|0
1645096460000|2022-02-17 11:14:20|60.61|58.41|60.64|58.44|60.64|58.44|60.61|58.41|0
1645096470000|2022-02-17 11:14:30|60.61|58.41|60.73|58.53|60.73|58.53|60.61|58.41|0
1645096480000|2022-02-17 11:14:40|60.8|58.6|60.73|58.53|60.8|58.6|60.73|58.53|0
1645096490000|2022-02-17 11:14:50|60.67|58.47|60.7|58.5|60.7|58.5|60.67|58.47|0
1645096500000|2022-02-17 11:15:00|60.67|58.47|60.67|58.47|60.67|58.47|60.55|58.35|0
1645096510000|2022-02-17 11:15:10|60.7|58.5|60.73|58.53|60.8|58.6|60.7|58.5|0
1645096520000|2022-02-17 11:15:20|60.7|58.5|60.7|58.5|60.73|58.53|60.7|58.5|0
1645096530000|2022-02-17 11:15:30|60.67|58.47|60.73|58.53|60.73|58.53|60.67|58.47|0
1645096540000|2022-02-17 11:15:40|60.61|58.41|60.55|58.35|60.67|58.47|60.55|58.35|0
1645096550000|2022-02-17 11:15:50|60.61|58.41|60.67|58.47|60.67|58.47|60.61|58.41|0
1645096560000|2022-02-17 11:16:00|60.73|58.53|60.67|58.47|60.73|58.53|60.67|58.47|0
1645096570000|2022-02-17 11:16:10|60.61|58.41|60.58|58.38|60.61|58.41|60.55|58.35|0
1645096580000|2022-02-17 11:16:20|60.55|58.35|60.45|58.25|60.55|58.35|60.45|58.25|0
1645096590000|2022-02-17 11:16:30|60.42|58.22|60.3|58.1|60.42|58.22|60.3|58.1|0
1645096600000|2022-02-17 11:16:40|60.23|58.03|60.17|57.97|60.23|58.03|60.17|57.97|0
1645096610000|2022-02-17 11:16:50|60.23|58.03|60.26|58.06|60.36|58.16|60.23|58.03|0
1645096620000|2022-02-17 11:17:00|60.3|58.1|60.76|58.56|60.76|58.56|60.3|58.1|0
1645096630000|2022-02-17 11:17:10|60.83|58.63|60.89|58.69|60.95|58.75|60.83|58.63|0
1645096640000|2022-02-17 11:17:20|60.95|58.75|60.98|58.78|61.01|58.81|60.95|58.75|0
1645096650000|2022-02-17 11:17:30|60.95|58.75|61.01|58.81|61.01|58.81|60.95|58.75|0
1645096660000|2022-02-17 11:17:40|61.04|58.84|61.08|58.88|61.14|58.94|61.04|58.84|0
1645096670000|2022-02-17 11:17:50|61.01|58.81|61.01|58.81|61.04|58.84|61.01|58.81|0
1645096680000|2022-02-17 11:18:00|61.08|58.88|61.08|58.88|61.08|58.88|61.08|58.88|0
1645096690000|2022-02-17 11:18:10|60.98|58.78|61.01|58.81|61.01|58.81|60.98|58.78|0
1645096700000|2022-02-17 11:18:20|60.98|58.78|60.89|58.69|60.98|58.78|60.89|58.69|0
1645096720000|2022-02-17 11:18:40|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1645096730000|2022-02-17 11:18:50|60.95|58.75|60.95|58.75|60.95|58.75|60.82|58.62|0
1645096740000|2022-02-17 11:19:00|61.01|58.81|61.08|58.88|61.08|58.88|61.01|58.81|0
1645096750000|2022-02-17 11:19:10|61.04|58.84|61.04|58.84|61.04|58.84|61.04|58.84|0
1645096760000|2022-02-17 11:19:20|61.01|58.81|60.89|58.69|61.01|58.81|60.89|58.69|0
1645096770000|2022-02-17 11:19:30|60.82|58.62|60.89|58.69|60.89|58.69|60.82|58.62|0
1645096780000|2022-02-17 11:19:40|61.01|58.81|61.14|58.94|61.14|58.94|61.01|58.81|0
1645096790000|2022-02-17 11:19:50|61.08|58.88|61.04|58.84|61.08|58.88|61.04|58.84|0
1645096800000|2022-02-17 11:20:00|61.08|58.88|61.08|58.88|61.14|58.94|61.08|58.88|0
1645096810000|2022-02-17 11:20:10|61.11|58.91|61.08|58.88|61.11|58.91|61.08|58.88|0
1645096820000|2022-02-17 11:20:20|61.04|58.84|61.01|58.81|61.04|58.84|61.01|58.81|0
1645096830000|2022-02-17 11:20:30|61.08|58.88|61.2|59|61.2|59|61.08|58.88|0
1645096840000|2022-02-17 11:20:40|61.17|58.97|61.14|58.94|61.17|58.97|61.14|58.94|0
1645096850000|2022-02-17 11:20:50|61.11|58.91|61.07|58.87|61.11|58.91|61.07|58.87|0
1645096860000|2022-02-17 11:21:00|61.14|58.94|61.17|58.97|61.17|58.97|61.07|58.87|0
1645096870000|2022-02-17 11:21:10|61.14|58.94|61.2|59|61.2|59|61.14|58.94|0
1645096880000|2022-02-17 11:21:20|61.14|58.94|61.1|58.9|61.14|58.94|61.1|58.9|0
1645096890000|2022-02-17 11:21:30|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1645096900000|2022-02-17 11:21:40|61.07|58.87|61.14|58.94|61.14|58.94|61.07|58.87|0
1645096910000|2022-02-17 11:21:50|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1645096920000|2022-02-17 11:22:00|61.01|58.81|61.04|58.84|61.14|58.94|61.01|58.81|0
1645096930000|2022-02-17 11:22:10|61.07|58.87|61.01|58.81|61.07|58.87|61.01|58.81|0
1645096940000|2022-02-17 11:22:20|61.07|58.87|60.95|58.75|61.07|58.87|60.95|58.75|0
1645096950000|2022-02-17 11:22:30|60.98|58.78|60.98|58.78|60.98|58.78|60.95|58.75|0
1645096960000|2022-02-17 11:22:40|61.01|58.81|61.07|58.87|61.07|58.87|61.01|58.81|0
1645096970000|2022-02-17 11:22:50|61.14|58.94|61.07|58.87|61.14|58.94|61.07|58.87|0
1645096980000|2022-02-17 11:23:00|61.2|59|61.26|59.06|61.26|59.06|61.14|58.94|0
1645096990000|2022-02-17 11:23:10|61.33|59.13|61.39|59.19|61.39|59.19|61.33|59.13|0
1645097000000|2022-02-17 11:23:20|61.45|59.25|61.45|59.25|61.45|59.25|61.39|59.19|0
1645097010000|2022-02-17 11:23:30|61.39|59.19|61.33|59.13|61.39|59.19|61.33|59.13|0
1645097020000|2022-02-17 11:23:40|61.26|59.06|61.26|59.06|61.29|59.09|61.23|59.03|0
1645097030000|2022-02-17 11:23:50|61.2|59|60.89|58.69|61.2|59|60.89|58.69|0
1645097040000|2022-02-17 11:24:00|60.95|58.75|60.95|58.75|60.95|58.75|60.95|58.75|0
1645097050000|2022-02-17 11:24:10|61.04|58.84|61.01|58.81|61.04|58.84|61.01|58.81|0
1645097070000|2022-02-17 11:24:30|61.04|58.84|61.01|58.81|61.07|58.87|61.01|58.81|0
1645097080000|2022-02-17 11:24:40|60.89|58.69|60.89|58.69|60.95|58.75|60.89|58.69|0
1645097090000|2022-02-17 11:24:50|61.01|58.81|60.95|58.75|61.01|58.81|60.95|58.75|0
1645097100000|2022-02-17 11:25:00|61.01|58.81|60.95|58.75|61.01|58.81|60.95|58.75|0
1645097110000|2022-02-17 11:25:10|61.01|58.81|61.01|58.81|61.07|58.87|61.01|58.81|0
1645097120000|2022-02-17 11:25:20|61.07|58.87|61.04|58.84|61.07|58.87|61.01|58.81|0
1645097130000|2022-02-17 11:25:30|61.01|58.81|61.01|58.81|61.01|58.81|61.01|58.81|0
1645097140000|2022-02-17 11:25:40|61.14|58.94|60.95|58.75|61.14|58.94|60.95|58.75|0
1645097160000|2022-02-17 11:26:00|61.01|58.81|61.14|58.94|61.14|58.94|61.01|58.81|0
1645097170000|2022-02-17 11:26:10|61.2|59|61.26|59.06|61.26|59.06|61.2|59|0
1645097180000|2022-02-17 11:26:20|61.2|59|61.23|59.03|61.23|59.03|61.2|59|0
1645097190000|2022-02-17 11:26:30|61.26|59.06|61.23|59.03|61.26|59.06|61.23|59.03|0
1645097200000|2022-02-17 11:26:40|61.2|59|61.14|58.94|61.2|59|61.14|58.94|0
1645097210000|2022-02-17 11:26:50|61.17|58.97|61.14|58.94|61.17|58.97|61.14|58.94|0
1645097220000|2022-02-17 11:27:00|61.1|58.9|61.07|58.87|61.1|58.9|61.07|58.87|0
1645097230000|2022-02-17 11:27:10|61.01|58.81|61.01|58.81|61.01|58.81|61.01|58.81|0
1645097240000|2022-02-17 11:27:20|60.95|58.75|61.01|58.81|61.01|58.81|60.95|58.75|0
1645097250000|2022-02-17 11:27:30|61.07|58.87|60.95|58.75|61.1|58.9|60.95|58.75|0
1645097260000|2022-02-17 11:27:40|60.98|58.78|60.95|58.75|61.01|58.81|60.95|58.75|0
1645097270000|2022-02-17 11:27:50|61.07|58.87|61.1|58.9|61.1|58.9|61.07|58.87|0
1645097280000|2022-02-17 11:28:00|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1645097310000|2022-02-17 11:28:30|61.13|58.93|61.13|58.93|61.2|59|61.13|58.93|0
1645097320000|2022-02-17 11:28:40|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1645097330000|2022-02-17 11:28:50|61.1|58.9|61.07|58.87|61.1|58.9|61.07|58.87|0
1645097340000|2022-02-17 11:29:00|61.1|58.9|61.01|58.81|61.1|58.9|61.01|58.81|0
1645097350000|2022-02-17 11:29:10|60.95|58.75|60.98|58.78|60.98|58.78|60.95|58.75|0
1645097360000|2022-02-17 11:29:20|61.01|58.81|60.95|58.75|61.01|58.81|60.95|58.75|0
1645097380000|2022-02-17 11:29:40|60.98|58.78|60.98|58.78|60.98|58.78|60.98|58.78|0
1645097390000|2022-02-17 11:29:50|60.95|58.75|60.98|58.78|60.98|58.78|60.95|58.75|0
1645097400000|2022-02-17 11:30:00|61.01|58.81|61.13|58.93|61.13|58.93|61.01|58.81|0
1645097410000|2022-02-17 11:30:10|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1645097420000|2022-02-17 11:30:20|61.13|58.93|61.1|58.9|61.13|58.93|61.1|58.9|0
1645097430000|2022-02-17 11:30:30|61.07|58.87|61.2|59|61.2|59|61.07|58.87|0
1645097440000|2022-02-17 11:30:40|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1645097450000|2022-02-17 11:30:50|60.82|58.62|60.76|58.56|60.82|58.62|60.76|58.56|0
1645097460000|2022-02-17 11:31:00|60.69|58.49|60.57|58.37|60.69|58.49|60.51|58.31|0
1645097470000|2022-02-17 11:31:10|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1645097480000|2022-02-17 11:31:20|60.69|58.49|60.63|58.43|60.76|58.56|60.63|58.43|0
1645097490000|2022-02-17 11:31:30|60.57|58.37|60.57|58.37|60.57|58.37|60.57|58.37|0
1645097500000|2022-02-17 11:31:40|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1645097510000|2022-02-17 11:31:50|60.57|58.37|60.57|58.37|60.57|58.37|60.57|58.37|0
1645097530000|2022-02-17 11:32:10|60.54|58.34|60.57|58.37|60.57|58.37|60.54|58.34|0
1645097540000|2022-02-17 11:32:20|60.54|58.34|60.57|58.37|60.57|58.37|60.54|58.34|0
1645097550000|2022-02-17 11:32:30|60.63|58.43|60.76|58.56|60.76|58.56|60.63|58.43|0
1645097570000|2022-02-17 11:32:50|60.69|58.49|60.69|58.49|60.69|58.49|60.69|58.49|0
1645097580000|2022-02-17 11:33:00|60.76|58.56|60.76|58.56|60.76|58.56|60.72|58.52|0
1645097590000|2022-02-17 11:33:10|60.82|58.62|60.82|58.62|60.82|58.62|60.76|58.56|0
1645097600000|2022-02-17 11:33:20|60.76|58.56|60.76|58.56|60.76|58.56|60.76|58.56|0
1645097610000|2022-02-17 11:33:30|60.79|58.59|60.76|58.56|60.79|58.59|60.76|58.56|0
1645097620000|2022-02-17 11:33:40|60.57|58.37|60.51|58.31|60.57|58.37|60.51|58.31|0
1645097630000|2022-02-17 11:33:50|60.54|58.34|60.57|58.37|60.57|58.37|60.54|58.34|0
1645097640000|2022-02-17 11:34:00|60.54|58.34|60.57|58.37|60.57|58.37|60.54|58.34|0
1645097650000|2022-02-17 11:34:10|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1645097660000|2022-02-17 11:34:20|60.69|58.49|60.57|58.37|60.69|58.49|60.57|58.37|0
1645097670000|2022-02-17 11:34:30|60.63|58.43|60.63|58.43|60.69|58.49|60.63|58.43|0
1645097680000|2022-02-17 11:34:40|60.57|58.37|60.6|58.4|60.6|58.4|60.57|58.37|0
1645097690000|2022-02-17 11:34:50|60.57|58.37|60.57|58.37|60.57|58.37|60.57|58.37|0
1645097700000|2022-02-17 11:35:00|60.51|58.31|60.44|58.24|60.51|58.31|60.44|58.24|0
1645097710000|2022-02-17 11:35:10|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1645097720000|2022-02-17 11:35:20|60.6|58.4|60.57|58.37|60.6|58.4|60.54|58.34|0
1645097730000|2022-02-17 11:35:30|60.63|58.43|60.57|58.37|60.63|58.43|60.57|58.37|0
1645097740000|2022-02-17 11:35:40|60.63|58.43|60.76|58.56|60.76|58.56|60.63|58.43|0
1645097750000|2022-02-17 11:35:50|60.79|58.59|60.79|58.59|60.82|58.62|60.79|58.59|0
1645097760000|2022-02-17 11:36:00|60.82|58.62|60.76|58.56|60.82|58.62|60.76|58.56|0
1645097770000|2022-02-17 11:36:10|60.79|58.59|60.79|58.59|60.82|58.62|60.79|58.59|0
1645097780000|2022-02-17 11:36:20|60.82|58.62|60.79|58.59|60.82|58.62|60.79|58.59|0
1645097790000|2022-02-17 11:36:30|60.76|58.56|60.82|58.62|60.82|58.62|60.76|58.56|0
1645097800000|2022-02-17 11:36:40|60.88|58.68|60.82|58.62|60.88|58.68|60.76|58.56|0
1645097810000|2022-02-17 11:36:50|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1645097820000|2022-02-17 11:37:00|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1645097830000|2022-02-17 11:37:10|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1645097840000|2022-02-17 11:37:20|60.75|58.55|60.75|58.55|60.82|58.62|60.75|58.55|0
1645097850000|2022-02-17 11:37:30|60.82|58.62|60.82|58.62|60.82|58.62|60.78|58.58|0
1645097860000|2022-02-17 11:37:40|60.85|58.65|60.75|58.55|60.85|58.65|60.75|58.55|0
1645097870000|2022-02-17 11:37:50|60.82|58.62|60.88|58.68|60.94|58.74|60.82|58.62|0
1645097890000|2022-02-17 11:38:10|60.82|58.62|60.94|58.74|60.94|58.74|60.82|58.62|0
1645097900000|2022-02-17 11:38:20|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1645097920000|2022-02-17 11:38:40|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1645097930000|2022-02-17 11:38:50|61.01|58.81|61.01|58.81|61.01|58.81|60.94|58.74|0
1645097940000|2022-02-17 11:39:00|61.07|58.87|61.04|58.84|61.07|58.87|61.01|58.81|0
1645097950000|2022-02-17 11:39:10|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1645097960000|2022-02-17 11:39:20|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1645097970000|2022-02-17 11:39:30|61.1|58.9|61.16|58.96|61.16|58.96|61.1|58.9|0
1645097980000|2022-02-17 11:39:40|61.13|58.93|61.19|58.99|61.19|58.99|61.13|58.93|0
1645097990000|2022-02-17 11:39:50|61.26|59.06|61.26|59.06|61.26|59.06|61.26|59.06|0
1645098000000|2022-02-17 11:40:00|61.29|59.09|61.26|59.06|61.29|59.09|61.26|59.06|0
1645098010000|2022-02-17 11:40:10|61.22|59.02|61.26|59.06|61.26|59.06|61.22|59.02|0
1645098020000|2022-02-17 11:40:20|61.22|59.02|61.19|58.99|61.22|59.02|61.16|58.96|0
1645098030000|2022-02-17 11:40:30|61.16|58.96|61.13|58.93|61.16|58.96|61.13|58.93|0
1645098040000|2022-02-17 11:40:40|61.1|58.9|61.22|59.02|61.22|59.02|61.1|58.9|0
1645098050000|2022-02-17 11:40:50|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1645098070000|2022-02-17 11:41:10|61.16|58.96|61.19|58.99|61.19|58.99|61.13|58.93|0
1645098080000|2022-02-17 11:41:20|61.26|59.06|61.32|59.12|61.32|59.12|61.26|59.06|0
1645098090000|2022-02-17 11:41:30|61.38|59.18|61.38|59.18|61.38|59.18|61.38|59.18|0
1645098100000|2022-02-17 11:41:40|61.44|59.24|61.57|59.37|61.57|59.37|61.41|59.21|0
1645098120000|2022-02-17 11:42:00|61.63|59.43|61.57|59.37|61.63|59.43|61.57|59.37|0
1645098140000|2022-02-17 11:42:20|61.51|59.31|61.44|59.24|61.51|59.31|61.44|59.24|0
1645098150000|2022-02-17 11:42:30|61.57|59.37|61.57|59.37|61.63|59.43|61.57|59.37|0
1645098160000|2022-02-17 11:42:40|61.6|59.4|61.63|59.43|61.63|59.43|61.6|59.4|0
1645098170000|2022-02-17 11:42:50|61.57|59.37|61.51|59.31|61.57|59.37|61.51|59.31|0
1645098180000|2022-02-17 11:43:00|61.47|59.27|61.6|59.4|61.6|59.4|61.47|59.27|0
1645098190000|2022-02-17 11:43:10|61.63|59.43|61.57|59.37|61.63|59.43|61.57|59.37|0
1645098200000|2022-02-17 11:43:20|61.54|59.34|61.54|59.34|61.54|59.34|61.54|59.34|0
1645098210000|2022-02-17 11:43:30|61.51|59.31|61.51|59.31|61.51|59.31|61.51|59.31|0
1645098220000|2022-02-17 11:43:40|61.79|59.59|61.73|59.53|61.79|59.59|61.73|59.53|0
1645098230000|2022-02-17 11:43:50|61.67|59.47|61.79|59.59|61.79|59.59|61.67|59.47|0
1645098260000|2022-02-17 11:44:20|61.73|59.53|61.73|59.53|61.73|59.53|61.73|59.53|0
1645098270000|2022-02-17 11:44:30|61.79|59.59|61.79|59.59|61.79|59.59|61.79|59.59|0
1645098280000|2022-02-17 11:44:40|61.86|59.66|61.86|59.66|61.89|59.69|61.86|59.66|0
1645098290000|2022-02-17 11:44:50|61.92|59.72|61.79|59.59|61.92|59.72|61.79|59.59|0
1645098300000|2022-02-17 11:45:00|61.67|59.47|61.73|59.53|61.73|59.53|61.67|59.47|0
1645098310000|2022-02-17 11:45:10|61.79|59.59|61.79|59.59|61.79|59.59|61.79|59.59|0
1645098320000|2022-02-17 11:45:20|61.86|59.66|61.79|59.59|61.86|59.66|61.76|59.56|0
1645098330000|2022-02-17 11:45:30|61.86|59.66|61.86|59.66|61.86|59.66|61.86|59.66|0
1645098340000|2022-02-17 11:45:40|61.85|59.65|61.85|59.65|61.85|59.65|61.85|59.65|0
1645098360000|2022-02-17 11:46:00|61.92|59.72|61.92|59.72|61.92|59.72|61.92|59.72|0
1645098370000|2022-02-17 11:46:10|61.85|59.65|61.21|59.01|61.85|59.65|61.18|58.98|0
1645098380000|2022-02-17 11:46:20|61.18|58.98|61.24|59.04|61.24|59.04|61.18|58.98|0
1645098390000|2022-02-17 11:46:30|61.3|59.1|61.18|58.98|61.3|59.1|61.18|58.98|0
1645098410000|2022-02-17 11:46:50|61.11|58.91|61.08|58.88|61.11|58.91|61.05|58.85|0
1645098420000|2022-02-17 11:47:00|61.05|58.85|61.11|58.91|61.11|58.91|61.05|58.85|0
1645098430000|2022-02-17 11:47:10|61.18|58.98|61.24|59.04|61.24|59.04|61.18|58.98|0
1645098440000|2022-02-17 11:47:20|61.18|58.98|60.99|58.79|61.18|58.98|60.99|58.79|0
1645098460000|2022-02-17 11:47:40|61.05|58.85|61.11|58.91|61.11|58.91|61.05|58.85|0
1645098470000|2022-02-17 11:47:50|61.05|58.85|61.05|58.85|61.05|58.85|60.99|58.79|0
1645098480000|2022-02-17 11:48:00|61.02|58.82|61.11|58.91|61.11|58.91|61.02|58.82|0
1645098490000|2022-02-17 11:48:10|61.08|58.88|61.14|58.94|61.14|58.94|61.08|58.88|0
1645098500000|2022-02-17 11:48:20|61.18|58.98|61.14|58.94|61.18|58.98|61.14|58.94|0
1645098510000|2022-02-17 11:48:30|61.18|58.98|61.18|58.98|61.18|58.98|61.11|58.91|0
1645098520000|2022-02-17 11:48:40|61.11|58.91|61.11|58.91|61.11|58.91|61.05|58.85|0
1645098530000|2022-02-17 11:48:50|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1645098540000|2022-02-17 11:49:00|61.11|58.91|61.11|58.91|61.11|58.91|61.11|58.91|0
1645098550000|2022-02-17 11:49:10|61.05|58.85|60.92|58.72|61.05|58.85|60.92|58.72|0
1645098560000|2022-02-17 11:49:20|60.99|58.79|61.05|58.85|61.05|58.85|60.99|58.79|0
1645098570000|2022-02-17 11:49:30|60.99|58.79|61.05|58.85|61.05|58.85|60.99|58.79|0
1645098580000|2022-02-17 11:49:40|61.02|58.82|60.99|58.79|61.02|58.82|60.99|58.79|0
1645098590000|2022-02-17 11:49:50|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1645098600000|2022-02-17 11:50:00|60.99|58.79|60.92|58.72|60.99|58.79|60.92|58.72|0
1645098610000|2022-02-17 11:50:10|60.99|58.79|60.86|58.66|60.99|58.79|60.86|58.66|0
1645098640000|2022-02-17 11:50:40|60.92|58.72|60.89|58.69|60.92|58.72|60.89|58.69|0
1645098650000|2022-02-17 11:50:50|60.92|58.72|60.86|58.66|60.92|58.72|60.86|58.66|0
1645098660000|2022-02-17 11:51:00|60.92|58.72|60.86|58.66|60.92|58.72|60.86|58.66|0
1645098670000|2022-02-17 11:51:10|60.89|58.69|60.92|58.72|60.92|58.72|60.89|58.69|0
1645098680000|2022-02-17 11:51:20|60.86|58.66|60.83|58.63|60.86|58.66|60.83|58.63|0
1645098690000|2022-02-17 11:51:30|60.8|58.6|60.86|58.66|60.86|58.66|60.8|58.6|0
1645098710000|2022-02-17 11:51:50|60.8|58.6|60.8|58.6|60.8|58.6|60.8|58.6|0
1645098720000|2022-02-17 11:52:00|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1645098730000|2022-02-17 11:52:10|60.89|58.69|60.86|58.66|60.89|58.69|60.86|58.66|0
1645098740000|2022-02-17 11:52:20|60.92|58.72|60.86|58.66|60.92|58.72|60.86|58.66|0
1645098750000|2022-02-17 11:52:30|60.92|58.72|60.83|58.63|60.92|58.72|60.83|58.63|0
1645098760000|2022-02-17 11:52:40|60.8|58.6|60.8|58.6|60.8|58.6|60.73|58.53|0
1645098770000|2022-02-17 11:52:50|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1645098800000|2022-02-17 11:53:20|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1645098810000|2022-02-17 11:53:30|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1645098820000|2022-02-17 11:53:40|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1645098830000|2022-02-17 11:53:50|60.92|58.72|60.83|58.63|60.92|58.72|60.83|58.63|0
1645098840000|2022-02-17 11:54:00|60.86|58.66|60.8|58.6|60.86|58.66|60.8|58.6|0
1645098850000|2022-02-17 11:54:10|60.76|58.56|60.61|58.41|60.76|58.56|60.61|58.41|0
1645098860000|2022-02-17 11:54:20|60.67|58.47|60.61|58.41|60.67|58.47|60.61|58.41|0
1645098870000|2022-02-17 11:54:30|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1645098880000|2022-02-17 11:54:40|60.51|58.31|60.55|58.35|60.55|58.35|60.51|58.31|0
1645098890000|2022-02-17 11:54:50|60.61|58.41|60.61|58.41|60.61|58.41|60.61|58.41|0
1645098900000|2022-02-17 11:55:00|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1645098910000|2022-02-17 11:55:10|60.48|58.28|60.55|58.35|60.55|58.35|60.48|58.28|0
1645098920000|2022-02-17 11:55:20|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1645098930000|2022-02-17 11:55:30|60.55|58.35|60.64|58.44|60.64|58.44|60.55|58.35|0
1645098940000|2022-02-17 11:55:40|60.61|58.41|60.61|58.41|60.61|58.41|60.61|58.41|0
1645098950000|2022-02-17 11:55:50|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1645098960000|2022-02-17 11:56:00|60.61|58.41|60.61|58.41|60.61|58.41|60.61|58.41|0
1645098980000|2022-02-17 11:56:20|61.43|59.23|60.73|58.53|61.43|59.23|60.73|58.53|0
1645098990000|2022-02-17 11:56:30|60.83|58.63|60.8|58.6|60.86|58.66|60.8|58.6|0
1645099000000|2022-02-17 11:56:40|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1645099010000|2022-02-17 11:56:50|60.76|58.56|60.92|58.72|60.92|58.72|60.76|58.56|0
1645099020000|2022-02-17 11:57:00|60.98|58.78|60.98|58.78|60.98|58.78|60.92|58.72|0
1645099030000|2022-02-17 11:57:10|60.95|58.75|61.05|58.85|61.05|58.85|60.95|58.75|0
1645099040000|2022-02-17 11:57:20|61.11|58.91|61.11|58.91|61.17|58.97|61.11|58.91|0
1645099050000|2022-02-17 11:57:30|61.17|58.97|61.3|59.1|61.3|59.1|61.17|58.97|0
1645099060000|2022-02-17 11:57:40|61.24|59.04|61.3|59.1|61.3|59.1|61.24|59.04|0
1645099070000|2022-02-17 11:57:50|61.42|59.22|61.42|59.22|61.42|59.22|61.36|59.16|0
1645099080000|2022-02-17 11:58:00|61.3|59.1|61.39|59.19|61.42|59.22|61.3|59.1|0
1645099090000|2022-02-17 11:58:10|61.49|59.29|61.55|59.35|61.55|59.35|61.49|59.29|0
1645099100000|2022-02-17 11:58:20|61.68|59.48|61.58|59.38|61.68|59.48|61.55|59.35|0
1645099110000|2022-02-17 11:58:30|61.49|59.29|61.52|59.32|61.52|59.32|61.49|59.29|0
1645099120000|2022-02-17 11:58:40|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1645099130000|2022-02-17 11:58:50|61.52|59.32|61.55|59.35|61.55|59.35|61.42|59.22|0
1645099140000|2022-02-17 11:59:00|61.49|59.29|61.55|59.35|61.61|59.41|61.49|59.29|0
1645099150000|2022-02-17 11:59:10|61.52|59.32|61.55|59.35|61.55|59.35|61.52|59.32|0
1645099160000|2022-02-17 11:59:20|61.49|59.29|61.36|59.16|61.49|59.29|61.36|59.16|0
1645099170000|2022-02-17 11:59:30|61.3|59.1|61.39|59.19|61.42|59.22|61.3|59.1|0
1645099180000|2022-02-17 11:59:40|61.36|59.16|61.36|59.16|61.39|59.19|61.36|59.16|0
1645099190000|2022-02-17 11:59:50|61.23|59.03|61.14|58.94|61.3|59.1|61.14|58.94|0
1645099200000|2022-02-17 12:00:00|61.49|59.29|61.42|59.22|61.55|59.35|61.42|59.22|0
1645099210000|2022-02-17 12:00:10|61.36|59.16|61.39|59.19|61.39|59.19|61.36|59.16|0
1645099220000|2022-02-17 12:00:20|61.52|59.32|61.42|59.22|61.52|59.32|61.42|59.22|0
1645099230000|2022-02-17 12:00:30|61.36|59.16|61.49|59.29|61.49|59.29|61.36|59.16|0
1645099240000|2022-02-17 12:00:40|61.42|59.22|61.55|59.35|61.55|59.35|61.42|59.22|0
1645099250000|2022-02-17 12:00:50|61.74|59.54|61.83|59.63|61.83|59.63|61.74|59.54|0
1645099260000|2022-02-17 12:01:00|61.99|59.79|62.12|59.92|62.12|59.92|61.93|59.73|0
1645099270000|2022-02-17 12:01:10|62.19|59.99|62.25|60.05|62.25|60.05|62.12|59.92|0
1645099280000|2022-02-17 12:01:20|62.31|60.11|62.7|60.5|62.7|60.5|62.31|60.11|0
1645099290000|2022-02-17 12:01:30|62.82|60.62|62.76|60.56|62.82|60.62|62.7|60.5|0
1645099300000|2022-02-17 12:01:40|62.95|60.75|62.7|60.5|62.95|60.75|62.7|60.5|0
1645099310000|2022-02-17 12:01:50|62.73|60.53|62.63|60.43|62.76|60.56|62.63|60.43|0
1645099320000|2022-02-17 12:02:00|62.73|60.53|62.76|60.56|62.79|60.59|62.73|60.53|0
1645099330000|2022-02-17 12:02:10|62.82|60.62|62.82|60.62|62.95|60.75|62.82|60.62|0
1645099340000|2022-02-17 12:02:20|62.79|60.59|62.82|60.62|62.82|60.62|62.76|60.56|0
1645099350000|2022-02-17 12:02:30|62.89|60.69|62.95|60.75|62.98|60.78|62.89|60.69|0
1645099360000|2022-02-17 12:02:40|62.89|60.69|62.98|60.78|62.98|60.78|62.89|60.69|0
1645099370000|2022-02-17 12:02:50|63.02|60.82|63.18|60.98|63.21|61.01|63.02|60.82|0
1645099380000|2022-02-17 12:03:00|63.05|60.85|62.95|60.75|63.05|60.85|62.89|60.69|0
1645099390000|2022-02-17 12:03:10|62.89|60.69|62.82|60.62|62.89|60.69|62.82|60.62|0
1645099400000|2022-02-17 12:03:20|62.76|60.56|62.63|60.43|62.76|60.56|62.63|60.43|0
1645099410000|2022-02-17 12:03:30|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1645099420000|2022-02-17 12:03:40|62.7|60.5|62.7|60.5|62.76|60.56|62.7|60.5|0
1645099430000|2022-02-17 12:03:50|62.82|60.62|62.79|60.59|62.82|60.62|62.79|60.59|0
1645099440000|2022-02-17 12:04:00|62.82|60.62|62.76|60.56|62.82|60.62|62.76|60.56|0
1645099450000|2022-02-17 12:04:10|62.66|60.46|62.57|60.37|62.7|60.5|62.57|60.37|0
1645099460000|2022-02-17 12:04:20|62.63|60.43|62.63|60.43|62.7|60.5|62.63|60.43|0
1645099470000|2022-02-17 12:04:30|62.7|60.5|62.63|60.43|62.7|60.5|62.63|60.43|0
1645099490000|2022-02-17 12:04:50|62.6|60.4|62.6|60.4|62.6|60.4|62.6|60.4|0
1645099500000|2022-02-17 12:05:00|62.63|60.43|62.63|60.43|62.7|60.5|62.63|60.43|0
1645099510000|2022-02-17 12:05:10|62.76|60.56|62.7|60.5|62.76|60.56|62.7|60.5|0
1645099520000|2022-02-17 12:05:20|62.76|60.56|62.76|60.56|62.95|60.75|62.76|60.56|0
1645099530000|2022-02-17 12:05:30|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1645099540000|2022-02-17 12:05:40|62.82|60.62|62.89|60.69|62.89|60.69|62.82|60.62|0
1645099560000|2022-02-17 12:06:00|62.95|60.75|63.02|60.82|63.02|60.82|62.95|60.75|0
1645099570000|2022-02-17 12:06:10|62.95|60.75|62.95|60.75|63.02|60.82|62.95|60.75|0
1645099580000|2022-02-17 12:06:20|62.89|60.69|62.82|60.62|62.89|60.69|62.82|60.62|0
1645099590000|2022-02-17 12:06:30|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1645099600000|2022-02-17 12:06:40|62.92|60.72|62.85|60.65|62.92|60.72|62.82|60.62|0
1645099610000|2022-02-17 12:06:50|62.82|60.62|62.76|60.56|62.82|60.62|62.76|60.56|0
1645099620000|2022-02-17 12:07:00|62.69|60.49|62.76|60.56|62.76|60.56|62.69|60.49|0
1645099630000|2022-02-17 12:07:10|62.69|60.49|62.63|60.43|62.69|60.49|62.57|60.37|0
1645099640000|2022-02-17 12:07:20|62.69|60.49|62.57|60.37|62.73|60.53|62.57|60.37|0
1645099650000|2022-02-17 12:07:30|62.63|60.43|62.72|60.52|62.72|60.52|62.63|60.43|0
1645099660000|2022-02-17 12:07:40|62.95|60.75|62.95|60.75|62.95|60.75|62.89|60.69|0
1645099670000|2022-02-17 12:07:50|62.89|60.69|62.82|60.62|63.02|60.82|62.82|60.62|0
1645099680000|2022-02-17 12:08:00|62.89|60.69|63.14|60.94|63.14|60.94|62.89|60.69|0
1645099690000|2022-02-17 12:08:10|63.08|60.88|63.05|60.85|63.14|60.94|63.05|60.85|0
1645099700000|2022-02-17 12:08:20|63.08|60.88|63.21|61.01|63.21|61.01|63.08|60.88|0
1645099710000|2022-02-17 12:08:30|63.27|61.07|63.37|61.17|63.4|61.2|63.27|61.07|0
1645099720000|2022-02-17 12:08:40|63.34|61.14|63.17|60.97|63.34|61.14|63.17|60.97|0
1645099730000|2022-02-17 12:08:50|63.11|60.91|63.14|60.94|63.14|60.94|63.08|60.88|0
1645099740000|2022-02-17 12:09:00|63.21|61.01|63.27|61.07|63.3|61.1|63.21|61.01|0
1645099750000|2022-02-17 12:09:10|63.24|61.04|63.21|61.01|63.24|61.04|63.17|60.97|0
1645099760000|2022-02-17 12:09:20|63.14|60.94|63.21|61.01|63.21|61.01|63.14|60.94|0
1645099770000|2022-02-17 12:09:30|63.24|61.04|63.14|60.94|63.24|61.04|63.14|60.94|0
1645099780000|2022-02-17 12:09:40|62.98|60.78|62.92|60.72|63.01|60.81|62.92|60.72|0
1645099790000|2022-02-17 12:09:50|62.95|60.75|62.89|60.69|62.95|60.75|62.89|60.69|0
1645099800000|2022-02-17 12:10:00|62.95|60.75|63.01|60.81|63.05|60.85|62.95|60.75|0
1645099820000|2022-02-17 12:10:20|62.98|60.78|62.95|60.75|62.98|60.78|62.95|60.75|0
1645099830000|2022-02-17 12:10:30|63.01|60.81|62.95|60.75|63.01|60.81|62.89|60.69|0
1645099840000|2022-02-17 12:10:40|62.89|60.69|62.69|60.49|62.89|60.69|62.69|60.49|0
1645099850000|2022-02-17 12:10:50|62.76|60.56|62.76|60.56|62.82|60.62|62.76|60.56|0
1645099860000|2022-02-17 12:11:00|62.82|60.62|62.76|60.56|62.82|60.62|62.76|60.56|0
1645099870000|2022-02-17 12:11:10|62.82|60.62|62.89|60.69|62.89|60.69|62.82|60.62|0
1645099880000|2022-02-17 12:11:20|62.85|60.65|62.69|60.49|62.85|60.65|62.69|60.49|0
1645099890000|2022-02-17 12:11:30|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1645099900000|2022-02-17 12:11:40|62.6|60.4|62.44|60.24|62.6|60.4|62.44|60.24|0
1645099910000|2022-02-17 12:11:50|62.37|60.17|62.5|60.3|62.5|60.3|62.37|60.17|0
1645099920000|2022-02-17 12:12:00|62.6|60.4|62.69|60.49|62.69|60.49|62.6|60.4|0
1645099930000|2022-02-17 12:12:10|62.63|60.43|62.5|60.3|62.69|60.49|62.5|60.3|0
1645099940000|2022-02-17 12:12:20|62.56|60.36|62.63|60.43|62.63|60.43|62.56|60.36|0
1645099950000|2022-02-17 12:12:30|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1645099960000|2022-02-17 12:12:40|62.56|60.36|62.56|60.36|62.56|60.36|62.5|60.3|0
1645099970000|2022-02-17 12:12:50|62.5|60.3|62.5|60.3|62.56|60.36|62.47|60.27|0
1645099980000|2022-02-17 12:13:00|62.56|60.36|62.56|60.36|62.56|60.36|62.53|60.33|0
1645099990000|2022-02-17 12:13:10|62.5|60.3|62.63|60.43|62.63|60.43|62.5|60.3|0
1645100000000|2022-02-17 12:13:20|62.56|60.36|62.63|60.43|62.63|60.43|62.56|60.36|0
1645100010000|2022-02-17 12:13:30|62.66|60.46|62.69|60.49|62.69|60.49|62.66|60.46|0
1645100020000|2022-02-17 12:13:40|62.66|60.46|62.69|60.49|62.69|60.49|62.66|60.46|0
1645100030000|2022-02-17 12:13:50|62.63|60.43|62.5|60.3|62.63|60.43|62.5|60.3|0
1645100040000|2022-02-17 12:14:00|62.44|60.24|62.56|60.36|62.56|60.36|62.44|60.24|0
1645100050000|2022-02-17 12:14:10|62.5|60.3|62.47|60.27|62.5|60.3|62.47|60.27|0
1645100060000|2022-02-17 12:14:20|62.56|60.36|62.76|60.56|62.76|60.56|62.5|60.3|0
1645100070000|2022-02-17 12:14:30|62.69|60.49|62.76|60.56|62.76|60.56|62.69|60.49|0
1645100080000|2022-02-17 12:14:40|62.79|60.59|62.82|60.62|62.82|60.62|62.79|60.59|0
1645100090000|2022-02-17 12:14:50|62.76|60.56|62.72|60.52|62.76|60.56|62.72|60.52|0
1645100100000|2022-02-17 12:15:00|62.59|60.39|62.56|60.36|62.59|60.39|62.56|60.36|0
1645100110000|2022-02-17 12:15:10|62.76|60.56|62.82|60.62|62.82|60.62|62.76|60.56|0
1645100130000|2022-02-17 12:15:30|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1645100140000|2022-02-17 12:15:40|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1645100150000|2022-02-17 12:15:50|62.76|60.56|62.72|60.52|62.76|60.56|62.72|60.52|0
1645100160000|2022-02-17 12:16:00|62.76|60.56|62.69|60.49|62.76|60.56|62.69|60.49|0
1645100180000|2022-02-17 12:16:20|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1645100190000|2022-02-17 12:16:30|62.5|60.3|62.56|60.36|62.56|60.36|62.5|60.3|0
1645100210000|2022-02-17 12:16:50|62.73|60.53|62.66|60.46|62.73|60.53|62.66|60.46|0
1645100220000|2022-02-17 12:17:00|62.73|60.53|61.91|59.71|62.73|60.53|61.84|59.64|0
1645100230000|2022-02-17 12:17:10|61.87|59.67|61.91|59.71|61.91|59.71|61.87|59.67|0
1645100240000|2022-02-17 12:17:20|61.84|59.64|61.84|59.64|61.84|59.64|61.84|59.64|0
1645100250000|2022-02-17 12:17:30|61.91|59.71|61.91|59.71|61.91|59.71|61.91|59.71|0
1645100260000|2022-02-17 12:17:40|61.84|59.64|61.87|59.67|61.87|59.67|61.84|59.64|0
1645100270000|2022-02-17 12:17:50|61.91|59.71|61.97|59.77|61.97|59.77|61.91|59.71|0
1645100280000|2022-02-17 12:18:00|61.94|59.74|61.91|59.71|61.94|59.74|61.91|59.71|0
1645100290000|2022-02-17 12:18:10|61.94|59.74|61.94|59.74|61.94|59.74|61.94|59.74|0
1645100300000|2022-02-17 12:18:20|61.91|59.71|61.94|59.74|61.97|59.77|61.91|59.71|0
1645100310000|2022-02-17 12:18:30|61.97|59.77|61.97|59.77|61.97|59.77|61.97|59.77|0
1645100320000|2022-02-17 12:18:40|62|59.8|61.97|59.77|62|59.8|61.97|59.77|0
1645100330000|2022-02-17 12:18:50|62.03|59.83|62.03|59.83|62.1|59.9|62.03|59.83|0
1645100340000|2022-02-17 12:19:00|62|59.8|61.97|59.77|62|59.8|61.97|59.77|0
1645100360000|2022-02-17 12:19:20|62.03|59.83|62.03|59.83|62.03|59.83|62.03|59.83|0
1645100370000|2022-02-17 12:19:30|61.97|59.77|61.97|59.77|62|59.8|61.97|59.77|0
1645100380000|2022-02-17 12:19:40|62|59.8|62|59.8|62|59.8|62|59.8|0
1645100390000|2022-02-17 12:19:50|62.03|59.83|62|59.8|62.03|59.83|61.97|59.77|0
1645100400000|2022-02-17 12:20:00|61.97|59.77|62|59.8|62|59.8|61.94|59.74|0
1645100410000|2022-02-17 12:20:10|62.03|59.83|61.97|59.77|62.03|59.83|61.97|59.77|0
1645100420000|2022-02-17 12:20:20|62.03|59.83|61.97|59.77|62.03|59.83|61.97|59.77|0
1645100430000|2022-02-17 12:20:30|61.94|59.74|61.97|59.77|61.97|59.77|61.91|59.71|0
1645100450000|2022-02-17 12:20:50|61.9|59.7|61.97|59.77|61.97|59.77|61.9|59.7|0
1645100460000|2022-02-17 12:21:00|62.03|59.83|61.97|59.77|62.03|59.83|61.97|59.77|0
1645100470000|2022-02-17 12:21:10|62.03|59.83|62|59.8|62.03|59.83|62|59.8|0
1645100480000|2022-02-17 12:21:20|62.03|59.83|61.97|59.77|62.03|59.83|61.97|59.77|0
1645100490000|2022-02-17 12:21:30|62.03|59.83|62.16|59.96|62.16|59.96|62.03|59.83|0
1645100500000|2022-02-17 12:21:40|62.1|59.9|61.81|59.61|62.1|59.9|61.75|59.55|0
1645100510000|2022-02-17 12:21:50|60.8|58.6|60.83|58.63|60.83|58.63|60.8|58.6|0
1645100520000|2022-02-17 12:22:00|60.77|58.57|60.77|58.57|60.77|58.57|60.77|58.57|0
1645100530000|2022-02-17 12:22:10|60.71|58.51|60.64|58.44|60.71|58.51|60.64|58.44|0
1645100540000|2022-02-17 12:22:20|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1645100550000|2022-02-17 12:22:30|60.33|58.13|60.39|58.19|60.39|58.19|60.33|58.13|0
1645100570000|2022-02-17 12:22:50|60.33|58.13|60.39|58.19|60.39|58.19|60.33|58.13|0
1645100580000|2022-02-17 12:23:00|60.33|58.13|60.36|58.16|60.36|58.16|60.33|58.13|0
1645100590000|2022-02-17 12:23:10|60.33|58.13|60.26|58.06|60.33|58.13|60.26|58.06|0
1645100600000|2022-02-17 12:23:20|60.33|58.13|60.39|58.19|60.39|58.19|60.33|58.13|0
1645100610000|2022-02-17 12:23:30|60.36|58.16|60.33|58.13|60.36|58.16|60.33|58.13|0
1645100620000|2022-02-17 12:23:40|60.39|58.19|60.52|58.32|60.52|58.32|60.39|58.19|0
1645100630000|2022-02-17 12:23:50|60.48|58.28|60.52|58.32|60.52|58.32|60.48|58.28|0
1645100640000|2022-02-17 12:24:00|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1645100660000|2022-02-17 12:24:20|60.64|58.44|60.7|58.5|60.7|58.5|60.64|58.44|0
1645100670000|2022-02-17 12:24:30|60.74|58.54|60.7|58.5|60.74|58.54|60.7|58.5|0
1645100680000|2022-02-17 12:24:40|60.77|58.57|60.77|58.57|60.77|58.57|60.77|58.57|0
1645100690000|2022-02-17 12:24:50|60.7|58.5|60.67|58.47|60.7|58.5|60.64|58.44|0
1645100700000|2022-02-17 12:25:00|60.64|58.44|60.51|58.31|60.64|58.44|60.51|58.31|0
1645100710000|2022-02-17 12:25:10|60.45|58.25|60.51|58.31|60.51|58.31|60.45|58.25|0
1645100720000|2022-02-17 12:25:20|60.45|58.25|60.45|58.25|60.45|58.25|60.45|58.25|0
1645100730000|2022-02-17 12:25:30|60.42|58.22|60.39|58.19|60.42|58.22|60.39|58.19|0
1645100740000|2022-02-17 12:25:40|60.42|58.22|60.51|58.31|60.51|58.31|60.42|58.22|0
1645100760000|2022-02-17 12:26:00|60.58|58.38|60.64|58.44|60.64|58.44|60.58|58.38|0
1645100770000|2022-02-17 12:26:10|60.58|58.38|60.61|58.41|60.61|58.41|60.58|58.38|0
1645100780000|2022-02-17 12:26:20|60.58|58.38|60.45|58.25|60.58|58.38|60.45|58.25|0
1645100790000|2022-02-17 12:26:30|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1645100800000|2022-02-17 12:26:40|60.48|58.28|60.51|58.31|60.51|58.31|60.48|58.28|0
1645100810000|2022-02-17 12:26:50|60.54|58.34|60.58|58.38|60.58|58.38|60.54|58.34|0
1645100820000|2022-02-17 12:27:00|60.64|58.44|60.7|58.5|60.7|58.5|60.64|58.44|0
1645100830000|2022-02-17 12:27:10|60.67|58.47|60.7|58.5|60.77|58.57|60.67|58.47|0
1645100840000|2022-02-17 12:27:20|60.77|58.57|60.64|58.44|60.83|58.63|60.64|58.44|0
1645100850000|2022-02-17 12:27:30|60.7|58.5|60.77|58.57|60.77|58.57|60.7|58.5|0
1645100860000|2022-02-17 12:27:40|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1645100870000|2022-02-17 12:27:50|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1645100880000|2022-02-17 12:28:00|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1645100890000|2022-02-17 12:28:10|60.77|58.57|60.77|58.57|60.8|58.6|60.77|58.57|0
1645100900000|2022-02-17 12:28:20|60.73|58.53|60.67|58.47|60.73|58.53|60.64|58.44|0
1645100910000|2022-02-17 12:28:30|60.64|58.44|60.58|58.38|60.7|58.5|60.58|58.38|0
1645100920000|2022-02-17 12:28:40|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1645100930000|2022-02-17 12:28:50|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1645100940000|2022-02-17 12:29:00|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1645100960000|2022-02-17 12:29:20|60.58|58.38|60.64|58.44|60.64|58.44|60.58|58.38|0
1645100970000|2022-02-17 12:29:30|60.7|58.5|60.83|58.63|60.83|58.63|60.7|58.5|0
1645100980000|2022-02-17 12:29:40|60.96|58.76|60.92|58.72|60.96|58.76|60.89|58.69|0
1645100990000|2022-02-17 12:29:50|60.96|58.76|60.96|58.76|61.02|58.82|60.96|58.76|0
1645101000000|2022-02-17 12:30:00|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1645101010000|2022-02-17 12:30:10|60.96|58.76|60.96|58.76|60.96|58.76|60.96|58.76|0
1645101020000|2022-02-17 12:30:20|61.02|58.82|61.02|58.82|61.08|58.88|61.02|58.82|0
1645101030000|2022-02-17 12:30:30|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1645101040000|2022-02-17 12:30:40|61.08|58.88|61.02|58.82|61.08|58.88|61.02|58.82|0
1645101050000|2022-02-17 12:30:50|61.05|58.85|61.15|58.95|61.15|58.95|61.05|58.85|0
1645101060000|2022-02-17 12:31:00|61.08|58.88|61.21|59.01|61.21|59.01|61.08|58.88|0
1645101070000|2022-02-17 12:31:10|61.15|58.95|61.21|59.01|61.21|59.01|61.08|58.88|0
1645101080000|2022-02-17 12:31:20|61.18|58.98|61.18|58.98|61.18|58.98|61.15|58.95|0
1645101090000|2022-02-17 12:31:30|61.21|59.01|61.15|58.95|61.27|59.07|61.15|58.95|0
1645101100000|2022-02-17 12:31:40|61.08|58.88|61.02|58.82|61.08|58.88|61.02|58.82|0
1645101110000|2022-02-17 12:31:50|60.96|58.76|60.89|58.69|60.96|58.76|60.89|58.69|0
1645101120000|2022-02-17 12:32:00|60.83|58.63|60.77|58.57|60.83|58.63|60.77|58.57|0
1645101130000|2022-02-17 12:32:10|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1645101140000|2022-02-17 12:32:20|60.8|58.6|60.8|58.6|60.8|58.6|60.8|58.6|0
1645101150000|2022-02-17 12:32:30|60.83|58.63|60.83|58.63|60.83|58.63|60.76|58.56|0
1645101160000|2022-02-17 12:32:40|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1645101170000|2022-02-17 12:32:50|60.8|58.6|60.76|58.56|60.8|58.6|60.76|58.56|0
1645101180000|2022-02-17 12:33:00|60.8|58.6|60.76|58.56|60.83|58.63|60.76|58.56|0
1645101190000|2022-02-17 12:33:10|60.95|58.75|60.99|58.79|60.99|58.79|60.95|58.75|0
1645101200000|2022-02-17 12:33:20|60.95|58.75|60.7|58.5|60.95|58.75|60.7|58.5|0
1645101210000|2022-02-17 12:33:30|60.64|58.44|60.64|58.44|60.7|58.5|60.57|58.37|0
1645101220000|2022-02-17 12:33:40|60.57|58.37|60.64|58.44|60.64|58.44|60.57|58.37|0
1645101230000|2022-02-17 12:33:50|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1645101250000|2022-02-17 12:34:10|60.67|58.47|60.7|58.5|60.7|58.5|60.67|58.47|0
1645101260000|2022-02-17 12:34:20|61.08|58.88|61.02|58.82|61.08|58.88|61.02|58.82|0
1645101270000|2022-02-17 12:34:30|61.08|58.88|61.02|58.82|61.08|58.88|61.02|58.82|0
1645101280000|2022-02-17 12:34:40|61.08|58.88|60.89|58.69|61.08|58.88|60.89|58.69|0
1645101290000|2022-02-17 12:34:50|60.95|58.75|61.14|58.94|61.14|58.94|60.95|58.75|0
1645101300000|2022-02-17 12:35:00|61.08|58.88|61.08|58.88|61.14|58.94|61.08|58.88|0
1645101310000|2022-02-17 12:35:10|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1645101320000|2022-02-17 12:35:20|60.98|58.78|61.02|58.82|61.02|58.82|60.98|58.78|0
1645101330000|2022-02-17 12:35:30|61.08|58.88|61.08|58.88|61.08|58.88|61.08|58.88|0
1645101340000|2022-02-17 12:35:40|61.02|58.82|61.08|58.88|61.08|58.88|61.02|58.82|0
1645101350000|2022-02-17 12:35:50|61.02|58.82|61.08|58.88|61.08|58.88|61.02|58.82|0
1645101360000|2022-02-17 12:36:00|61.02|58.82|61.02|58.82|61.08|58.88|61.02|58.82|0
1645101370000|2022-02-17 12:36:10|61.08|58.88|61.14|58.94|61.14|58.94|61.08|58.88|0
1645101380000|2022-02-17 12:36:20|61.17|58.97|61.27|59.07|61.27|59.07|61.17|58.97|0
1645101390000|2022-02-17 12:36:30|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1645101400000|2022-02-17 12:36:40|61.14|58.94|61.08|58.88|61.14|58.94|61.08|58.88|0
1645101430000|2022-02-17 12:37:10|60.92|58.72|60.89|58.69|60.95|58.75|60.89|58.69|0
1645101440000|2022-02-17 12:37:20|60.92|58.72|60.89|58.69|60.92|58.72|60.89|58.69|0
1645101450000|2022-02-17 12:37:30|60.83|58.63|60.76|58.56|60.83|58.63|60.76|58.56|0
1645101460000|2022-02-17 12:37:40|60.83|58.63|60.89|58.69|60.89|58.69|60.83|58.63|0
1645101470000|2022-02-17 12:37:50|60.86|58.66|60.92|58.72|60.92|58.72|60.86|58.66|0
1645101480000|2022-02-17 12:38:00|60.89|58.69|60.83|58.63|60.89|58.69|60.83|58.63|0
1645101490000|2022-02-17 12:38:10|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1645101510000|2022-02-17 12:38:30|60.95|58.75|60.89|58.69|60.95|58.75|60.89|58.69|0
1645101530000|2022-02-17 12:38:50|60.83|58.63|60.89|58.69|60.92|58.72|60.83|58.63|0
1645101540000|2022-02-17 12:39:00|60.86|58.66|60.86|58.66|60.89|58.69|60.86|58.66|0
1645101550000|2022-02-17 12:39:10|60.89|58.69|61.14|58.94|61.14|58.94|60.89|58.69|0
1645101560000|2022-02-17 12:39:20|61.21|59.01|61.14|58.94|61.21|59.01|61.14|58.94|0
1645101570000|2022-02-17 12:39:30|61.11|58.91|61.08|58.88|61.14|58.94|61.08|58.88|0
1645101580000|2022-02-17 12:39:40|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1645101590000|2022-02-17 12:39:50|61.08|58.88|61.21|59.01|61.21|59.01|61.08|58.88|0
1645101600000|2022-02-17 12:40:00|61.24|59.04|61.21|59.01|61.27|59.07|61.21|59.01|0
1645101610000|2022-02-17 12:40:10|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1645101630000|2022-02-17 12:40:30|61.11|58.91|61.02|58.82|61.11|58.91|61.02|58.82|0
1645101640000|2022-02-17 12:40:40|61.05|58.85|61.02|58.82|61.05|58.85|61.02|58.82|0
1645101670000|2022-02-17 12:41:10|61.08|58.88|61.08|58.88|61.08|58.88|61.08|58.88|0
1645101680000|2022-02-17 12:41:20|61.14|58.94|61.33|59.13|61.33|59.13|61.14|58.94|0
1645101690000|2022-02-17 12:41:30|61.4|59.2|61.52|59.32|61.52|59.32|61.4|59.2|0
1645101700000|2022-02-17 12:41:40|61.49|59.29|61.46|59.26|61.49|59.29|61.4|59.2|0
1645101710000|2022-02-17 12:41:50|61.43|59.23|61.4|59.2|61.43|59.23|61.33|59.13|0
1645101720000|2022-02-17 12:42:00|61.46|59.26|61.43|59.23|61.46|59.26|61.43|59.23|0
1645101730000|2022-02-17 12:42:10|61.46|59.26|61.52|59.32|61.52|59.32|61.46|59.26|0
1645101740000|2022-02-17 12:42:20|61.49|59.29|61.4|59.2|61.49|59.29|61.4|59.2|0
1645101750000|2022-02-17 12:42:30|61.52|59.32|61.52|59.32|61.52|59.32|61.52|59.32|0
1645101760000|2022-02-17 12:42:40|61.49|59.29|61.46|59.26|61.52|59.32|61.46|59.26|0
1645101770000|2022-02-17 12:42:50|61.55|59.35|61.52|59.32|61.55|59.35|61.52|59.32|0
1645101780000|2022-02-17 12:43:00|61.59|59.39|61.46|59.26|61.59|59.39|61.46|59.26|0
1645101790000|2022-02-17 12:43:10|61.33|59.13|61.4|59.2|61.4|59.2|61.33|59.13|0
1645101800000|2022-02-17 12:43:20|61.46|59.26|61.46|59.26|61.46|59.26|61.46|59.26|0
1645101810000|2022-02-17 12:43:30|61.33|59.13|61.4|59.2|61.4|59.2|61.27|59.07|0
1645101820000|2022-02-17 12:43:40|61.27|59.07|61.27|59.07|61.27|59.07|61.2|59|0
1645101830000|2022-02-17 12:43:50|61.2|59|61.4|59.2|61.4|59.2|61.2|59|0
1645101840000|2022-02-17 12:44:00|61.36|59.16|61.65|59.45|61.72|59.52|61.36|59.16|0
1645101850000|2022-02-17 12:44:10|61.72|59.52|61.91|59.71|61.97|59.77|61.72|59.52|0
1645101860000|2022-02-17 12:44:20|62.04|59.84|62.04|59.84|62.1|59.9|62.04|59.84|0
1645101870000|2022-02-17 12:44:30|61.91|59.71|61.97|59.77|62.04|59.84|61.91|59.71|0
1645101880000|2022-02-17 12:44:40|61.91|59.71|61.78|59.58|61.94|59.74|61.78|59.58|0
1645101890000|2022-02-17 12:44:50|61.84|59.64|61.81|59.61|61.84|59.64|61.81|59.61|0
1645101900000|2022-02-17 12:45:00|61.78|59.58|61.72|59.52|61.78|59.58|61.72|59.52|0
1645101910000|2022-02-17 12:45:10|61.78|59.58|61.78|59.58|61.78|59.58|61.78|59.58|0
1645101920000|2022-02-17 12:45:20|61.72|59.52|61.72|59.52|61.78|59.58|61.72|59.52|0
1645101930000|2022-02-17 12:45:30|61.78|59.58|61.97|59.77|61.97|59.77|61.78|59.58|0
1645101940000|2022-02-17 12:45:40|62.04|59.84|61.78|59.58|62.04|59.84|61.78|59.58|0
1645101950000|2022-02-17 12:45:50|61.75|59.55|61.71|59.51|61.78|59.58|61.71|59.51|0
1645101960000|2022-02-17 12:46:00|61.78|59.58|62.04|59.84|62.04|59.84|61.78|59.58|0
1645101970000|2022-02-17 12:46:10|61.97|59.77|62.07|59.87|62.07|59.87|61.97|59.77|0
1645101980000|2022-02-17 12:46:20|62.13|59.93|62.16|59.96|62.16|59.96|62.13|59.93|0
1645101990000|2022-02-17 12:46:30|62.1|59.9|62.1|59.9|62.1|59.9|62.07|59.87|0
1645102000000|2022-02-17 12:46:40|62.04|59.84|62.04|59.84|62.04|59.84|62.04|59.84|0
1645102010000|2022-02-17 12:46:50|62.1|59.9|62.19|59.99|62.19|59.99|62.1|59.9|0
1645102020000|2022-02-17 12:47:00|62.16|59.96|62.29|60.09|62.29|60.09|62.16|59.96|0
1645102030000|2022-02-17 12:47:10|62.26|60.06|62.45|60.25|62.45|60.25|62.26|60.06|0
1645102040000|2022-02-17 12:47:20|62.49|60.29|62.36|60.16|62.49|60.29|62.29|60.09|0
1645102050000|2022-02-17 12:47:30|62.39|60.19|62.42|60.22|62.42|60.22|62.39|60.19|0
1645102060000|2022-02-17 12:47:40|62.45|60.25|62.16|59.96|62.49|60.29|62.16|59.96|0
1645102070000|2022-02-17 12:47:50|62.23|60.03|62.42|60.22|62.42|60.22|62.23|60.03|0
1645102080000|2022-02-17 12:48:00|62.49|60.29|62.36|60.16|62.49|60.29|62.36|60.16|0
1645102090000|2022-02-17 12:48:10|62.29|60.09|62.29|60.09|62.36|60.16|62.29|60.09|0
1645102100000|2022-02-17 12:48:20|61.47|59.27|61.31|59.11|61.47|59.27|61.31|59.11|0
1645102110000|2022-02-17 12:48:30|61.34|59.14|61.28|59.08|61.34|59.14|61.28|59.08|0
1645102130000|2022-02-17 12:48:50|61.34|59.14|61.34|59.14|61.34|59.14|61.34|59.14|0
1645102140000|2022-02-17 12:49:00|61.28|59.08|61.34|59.14|61.34|59.14|61.28|59.08|0
1645102150000|2022-02-17 12:49:10|61.21|59.01|61.15|58.95|61.24|59.04|61.15|58.95|0
1645102160000|2022-02-17 12:49:20|61.08|58.88|61.12|58.92|61.15|58.95|61.08|58.88|0
1645102170000|2022-02-17 12:49:30|61.15|58.95|61.18|58.98|61.18|58.98|61.15|58.95|0
1645102180000|2022-02-17 12:49:40|61.21|59.01|61.28|59.08|61.34|59.14|61.21|59.01|0
1645102190000|2022-02-17 12:49:50|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1645102200000|2022-02-17 12:50:00|61.28|59.08|61.21|59.01|61.28|59.08|61.21|59.01|0
1645102220000|2022-02-17 12:50:20|61.28|59.08|61.4|59.2|61.4|59.2|61.28|59.08|0
1645102230000|2022-02-17 12:50:30|61.34|59.14|61.53|59.33|61.53|59.33|61.34|59.14|0
1645102240000|2022-02-17 12:50:40|61.4|59.2|61.47|59.27|61.53|59.33|61.4|59.2|0
1645102250000|2022-02-17 12:50:50|61.4|59.2|61.53|59.33|61.53|59.33|61.4|59.2|0
1645102260000|2022-02-17 12:51:00|61.47|59.27|61.53|59.33|61.53|59.33|61.47|59.27|0
1645102270000|2022-02-17 12:51:10|61.47|59.27|61.34|59.14|61.47|59.27|61.34|59.14|0
1645102280000|2022-02-17 12:51:20|61.37|59.17|61.21|59.01|61.37|59.17|61.21|59.01|0
1645102290000|2022-02-17 12:51:30|61.15|58.95|61.21|59.01|61.21|59.01|61.15|58.95|0
1645102300000|2022-02-17 12:51:40|61.24|59.04|61.24|59.04|61.24|59.04|61.21|59.01|0
1645102310000|2022-02-17 12:51:50|61.21|59.01|61.11|58.91|61.21|59.01|61.11|58.91|0
1645102320000|2022-02-17 12:52:00|61.21|59.01|61.21|59.01|61.21|59.01|61.15|58.95|0
1645102330000|2022-02-17 12:52:10|61.27|59.07|61.21|59.01|61.27|59.07|61.21|59.01|0
1645102350000|2022-02-17 12:52:30|61.15|58.95|61.21|59.01|61.21|59.01|61.15|58.95|0
1645102360000|2022-02-17 12:52:40|61.08|58.88|61.08|58.88|61.08|58.88|61.08|58.88|0
1645102370000|2022-02-17 12:52:50|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1645102380000|2022-02-17 12:53:00|61.27|59.07|61.21|59.01|61.27|59.07|61.21|59.01|0
1645102390000|2022-02-17 12:53:10|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1645102400000|2022-02-17 12:53:20|61.34|59.14|61.34|59.14|61.34|59.14|61.34|59.14|0
1645102410000|2022-02-17 12:53:30|61.37|59.17|61.4|59.2|61.4|59.2|61.37|59.17|0
1645102420000|2022-02-17 12:53:40|61.47|59.27|61.47|59.27|61.47|59.27|61.43|59.23|0
1645102430000|2022-02-17 12:53:50|61.4|59.2|61.34|59.14|61.4|59.2|61.27|59.07|0
1645102440000|2022-02-17 12:54:00|61.4|59.2|61.34|59.14|61.4|59.2|61.34|59.14|0
1645102450000|2022-02-17 12:54:10|61.27|59.07|61.34|59.14|61.34|59.14|61.27|59.07|0
1645102460000|2022-02-17 12:54:20|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1645102470000|2022-02-17 12:54:30|61.24|59.04|61.4|59.2|61.4|59.2|61.21|59.01|0
1645102480000|2022-02-17 12:54:40|61.34|59.14|61.34|59.14|61.4|59.2|61.34|59.14|0
1645102490000|2022-02-17 12:54:50|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1645102500000|2022-02-17 12:55:00|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1645102510000|2022-02-17 12:55:10|61.24|59.04|61.21|59.01|61.27|59.07|61.21|59.01|0
1645102520000|2022-02-17 12:55:20|61.18|58.98|61.15|58.95|61.18|58.98|61.15|58.95|0
1645102530000|2022-02-17 12:55:30|61.08|58.88|61.21|59.01|61.21|59.01|61.02|58.82|0
1645102540000|2022-02-17 12:55:40|61.34|59.14|61.34|59.14|61.4|59.2|61.34|59.14|0
1645102550000|2022-02-17 12:55:50|61.24|59.04|61.21|59.01|61.24|59.04|61.21|59.01|0
1645102560000|2022-02-17 12:56:00|61.15|58.95|61.15|58.95|61.15|58.95|61.15|58.95|0
1645102570000|2022-02-17 12:56:10|61.18|58.98|61.18|58.98|61.18|58.98|61.15|58.95|0
1645102580000|2022-02-17 12:56:20|61.15|58.95|61.15|58.95|61.15|58.95|61.15|58.95|0
1645102590000|2022-02-17 12:56:30|61.08|58.88|61.15|58.95|61.15|58.95|61.08|58.88|0
1645102600000|2022-02-17 12:56:40|61.08|58.88|61.05|58.85|61.08|58.88|61.05|58.85|0
1645102610000|2022-02-17 12:56:50|61.08|58.88|61.11|58.91|61.15|58.95|61.08|58.88|0
1645102620000|2022-02-17 12:57:00|61.08|58.88|61.08|58.88|61.08|58.88|61.08|58.88|0
1645102630000|2022-02-17 12:57:10|61.11|58.91|61.08|58.88|61.11|58.91|61.08|58.88|0
1645102640000|2022-02-17 12:57:20|61.15|58.95|61.15|58.95|61.15|58.95|61.15|58.95|0
1645102650000|2022-02-17 12:57:30|61.24|59.04|61.27|59.07|61.27|59.07|61.21|59.01|0
1645102660000|2022-02-17 12:57:40|61.15|58.95|61.15|58.95|61.15|58.95|61.15|58.95|0
1645102670000|2022-02-17 12:57:50|61.14|58.94|61.02|58.82|61.14|58.94|61.02|58.82|0
1645102680000|2022-02-17 12:58:00|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1645102690000|2022-02-17 12:58:10|60.95|58.75|60.95|58.75|60.95|58.75|60.95|58.75|0
1645102700000|2022-02-17 12:58:20|60.98|58.78|61.02|58.82|61.02|58.82|60.98|58.78|0
1645102730000|2022-02-17 12:58:50|61.27|59.07|61.21|59.01|61.27|59.07|61.21|59.01|0
1645102740000|2022-02-17 12:59:00|61.14|58.94|61.08|58.88|61.14|58.94|61.08|58.88|0
1645102750000|2022-02-17 12:59:10|61.14|58.94|61.21|59.01|61.21|59.01|61.14|58.94|0
1645102760000|2022-02-17 12:59:20|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1645102770000|2022-02-17 12:59:30|61.21|59.01|61.14|58.94|61.21|59.01|61.14|58.94|0
1645102780000|2022-02-17 12:59:40|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1645102790000|2022-02-17 12:59:50|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1645102800000|2022-02-17 13:00:00|61.21|59.01|61.21|59.01|61.21|59.01|61.21|59.01|0
1645102810000|2022-02-17 13:00:10|61.27|59.07|61.21|59.01|61.27|59.07|61.21|59.01|0
1645102820000|2022-02-17 13:00:20|61.24|59.04|61.53|59.33|61.53|59.33|61.24|59.04|0
1645102830000|2022-02-17 13:00:30|61.46|59.26|61.46|59.26|61.46|59.26|61.46|59.26|0
1645102840000|2022-02-17 13:00:40|61.49|59.29|61.53|59.33|61.53|59.33|61.49|59.29|0
1645102850000|2022-02-17 13:00:50|61.59|59.39|61.72|59.52|61.72|59.52|61.59|59.39|0
1645102860000|2022-02-17 13:01:00|61.66|59.46|61.59|59.39|61.72|59.52|61.59|59.39|0
1645102870000|2022-02-17 13:01:10|61.72|59.52|61.91|59.71|61.91|59.71|61.72|59.52|0
1645102880000|2022-02-17 13:01:20|62.04|59.84|61.98|59.78|62.04|59.84|61.98|59.78|0
1645102890000|2022-02-17 13:01:30|62.04|59.84|62.3|60.1|62.3|60.1|62.04|59.84|0
1645102900000|2022-02-17 13:01:40|62.17|59.97|62.24|60.04|62.3|60.1|62.17|59.97|0
1645102910000|2022-02-17 13:01:50|62.11|59.91|62.11|59.91|62.11|59.91|62.11|59.91|0
1645102920000|2022-02-17 13:02:00|62.17|59.97|62.17|59.97|62.2|60|62.17|59.97|0
1645102940000|2022-02-17 13:02:20|62.14|59.94|62.11|59.91|62.14|59.94|62.11|59.91|0
1645102950000|2022-02-17 13:02:30|62.04|59.84|62.11|59.91|62.11|59.91|62.04|59.84|0
1645102960000|2022-02-17 13:02:40|62.07|59.87|62.17|59.97|62.17|59.97|62.07|59.87|0
1645102970000|2022-02-17 13:02:50|62.11|59.91|62.17|59.97|62.17|59.97|62.11|59.91|0
1645102980000|2022-02-17 13:03:00|62.11|59.91|62.17|59.97|62.17|59.97|62.11|59.91|0
1645103000000|2022-02-17 13:03:20|62.24|60.04|62.24|60.04|62.24|60.04|62.24|60.04|0
1645103020000|2022-02-17 13:03:40|62.3|60.1|62.43|60.23|62.43|60.23|62.3|60.1|0
1645103030000|2022-02-17 13:03:50|62.36|60.16|62.56|60.36|62.56|60.36|62.36|60.16|0
1645103040000|2022-02-17 13:04:00|62.49|60.29|62.49|60.29|62.49|60.29|62.43|60.23|0
1645103050000|2022-02-17 13:04:10|62.56|60.36|62.62|60.42|62.62|60.42|62.56|60.36|0
1645103060000|2022-02-17 13:04:20|62.56|60.36|62.56|60.36|62.62|60.42|62.56|60.36|0
1645103070000|2022-02-17 13:04:30|62.62|60.42|62.43|60.23|62.62|60.42|62.43|60.23|0
1645103080000|2022-02-17 13:04:40|62.36|60.16|62.3|60.1|62.36|60.16|62.3|60.1|0
1645103090000|2022-02-17 13:04:50|62.24|60.04|61.33|59.13|62.24|60.04|61.33|59.13|0
1645103100000|2022-02-17 13:05:00|61.21|59.01|60.57|58.37|61.33|59.13|60.57|58.37|0
1645103110000|2022-02-17 13:05:10|60.06|57.86|60.32|58.12|60.32|58.12|59.94|57.74|0
1645103120000|2022-02-17 13:05:20|60.19|57.99|60.06|57.86|60.19|57.99|60|57.8|0
1645103130000|2022-02-17 13:05:30|59.94|57.74|60.76|58.56|60.76|58.56|59.94|57.74|0
1645103140000|2022-02-17 13:05:40|60.89|58.69|60.95|58.75|60.95|58.75|60.79|58.59|0
1645103150000|2022-02-17 13:05:50|61.04|58.84|60.95|58.75|61.04|58.84|60.95|58.75|0
1645103160000|2022-02-17 13:06:00|60.7|58.5|60.79|58.59|60.79|58.59|60.63|58.43|0
1645103170000|2022-02-17 13:06:10|60.89|58.69|60.76|58.56|60.89|58.69|60.76|58.56|0
1645103180000|2022-02-17 13:06:20|60.63|58.43|60.51|58.31|60.66|58.46|60.51|58.31|0
1645103190000|2022-02-17 13:06:30|60.44|58.24|60.44|58.24|60.44|58.24|60.38|58.18|0
1645103200000|2022-02-17 13:06:40|60.38|58.18|60.44|58.24|60.44|58.24|60.38|58.18|0
1645103210000|2022-02-17 13:06:50|60.51|58.31|60.7|58.5|60.76|58.56|60.51|58.31|0
1645103220000|2022-02-17 13:07:00|60.82|58.62|60.7|58.5|60.82|58.62|60.57|58.37|0
1645103230000|2022-02-17 13:07:10|60.66|58.46|60.73|58.53|60.73|58.53|60.6|58.4|0
1645103240000|2022-02-17 13:07:20|60.57|58.37|60.44|58.24|60.63|58.43|60.44|58.24|0
1645103250000|2022-02-17 13:07:30|60.51|58.31|60.51|58.31|60.51|58.31|60.38|58.18|0
1645103260000|2022-02-17 13:07:40|60.38|58.18|60.25|58.05|60.38|58.18|60.25|58.05|0
1645103270000|2022-02-17 13:07:50|60.19|57.99|60.22|58.02|60.25|58.05|60.19|57.99|0
1645103280000|2022-02-17 13:08:00|60.32|58.12|60|57.8|60.32|58.12|60|57.8|0
1645103290000|2022-02-17 13:08:10|59.94|57.74|59.62|57.42|59.94|57.74|59.59|57.39|0
1645103300000|2022-02-17 13:08:20|59.65|57.45|59.37|57.17|59.65|57.45|59.37|57.17|0
1645103310000|2022-02-17 13:08:30|59.43|57.23|59.31|57.11|59.5|57.3|59.31|57.11|0
1645103320000|2022-02-17 13:08:40|59.34|57.14|59.43|57.23|59.43|57.23|59.34|57.14|0
1645103330000|2022-02-17 13:08:50|59.31|57.11|59.31|57.11|59.31|57.11|59.25|57.05|0
1645103340000|2022-02-17 13:09:00|59.25|57.05|59.81|57.61|59.81|57.61|59.25|57.05|0
1645103350000|2022-02-17 13:09:10|59.9|57.7|59.87|57.67|59.9|57.7|59.81|57.61|0
1645103360000|2022-02-17 13:09:20|59.81|57.61|59.87|57.67|59.94|57.74|59.81|57.61|0
1645103370000|2022-02-17 13:09:30|59.94|57.74|59.68|57.48|59.94|57.74|59.68|57.48|0
1645103380000|2022-02-17 13:09:40|59.81|57.61|59.65|57.45|59.81|57.61|59.59|57.39|0
1645103390000|2022-02-17 13:09:50|59.56|57.36|59.75|57.55|59.75|57.55|59.56|57.36|0
1645103400000|2022-02-17 13:10:00|59.81|57.61|59.87|57.67|59.87|57.67|59.81|57.61|0
1645103410000|2022-02-17 13:10:10|59.94|57.74|59.68|57.48|59.94|57.74|59.68|57.48|0
1645103420000|2022-02-17 13:10:20|59.62|57.42|59.56|57.36|59.68|57.48|59.56|57.36|0
1645103430000|2022-02-17 13:10:30|59.65|57.45|59.68|57.48|59.68|57.48|59.65|57.45|0
1645103440000|2022-02-17 13:10:40|59.5|57.3|59.37|57.17|59.56|57.36|59.37|57.17|0
1645103450000|2022-02-17 13:10:50|59.46|57.26|59.31|57.11|59.46|57.26|59.31|57.11|0
1645103460000|2022-02-17 13:11:00|59.25|57.05|59.21|57.01|59.25|57.05|59.21|57.01|0
1645103470000|2022-02-17 13:11:10|59.25|57.05|59.18|56.98|59.25|57.05|59.12|56.92|0
1645103480000|2022-02-17 13:11:20|59.25|57.05|59.25|57.05|59.25|57.05|59.06|56.86|0
1645103490000|2022-02-17 13:11:30|59.37|57.17|59.12|56.92|59.37|57.17|59.12|56.92|0
1645103500000|2022-02-17 13:11:40|59.21|57.01|59.12|56.92|59.21|57.01|59.06|56.86|0
1645103510000|2022-02-17 13:11:50|59|56.8|59.06|56.86|59.06|56.86|59|56.8|0
1645103520000|2022-02-17 13:12:00|59|56.8|58.93|56.73|59.06|56.86|58.93|56.73|0
1645103530000|2022-02-17 13:12:10|58.9|56.7|59|56.8|59|56.8|58.87|56.67|0
1645103540000|2022-02-17 13:12:20|58.87|56.67|58.72|56.52|58.87|56.67|58.72|56.52|0
1645103550000|2022-02-17 13:12:30|58.75|56.55|58.59|56.39|58.75|56.55|58.56|56.36|0
1645103560000|2022-02-17 13:12:40|58.62|56.42|58.44|56.24|58.62|56.42|58.38|56.18|0
1645103570000|2022-02-17 13:12:50|58.5|56.3|58.62|56.42|58.62|56.42|58.5|56.3|0
1645103580000|2022-02-17 13:13:00|58.5|56.3|58.56|56.36|58.59|56.39|58.5|56.3|0
1645103590000|2022-02-17 13:13:10|58.75|56.55|58.81|56.61|58.81|56.61|58.75|56.55|0
1645103600000|2022-02-17 13:13:20|58.87|56.67|58.81|56.61|58.87|56.67|58.81|56.61|0
1645103610000|2022-02-17 13:13:30|58.87|56.67|58.81|56.61|58.87|56.67|58.81|56.61|0
1645103620000|2022-02-17 13:13:40|58.65|56.45|58.72|56.52|58.72|56.52|58.65|56.45|0
1645103630000|2022-02-17 13:13:50|58.69|56.49|58.69|56.49|58.69|56.49|58.62|56.42|0
1645103640000|2022-02-17 13:14:00|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1645103650000|2022-02-17 13:14:10|58.44|56.24|58.5|56.3|58.5|56.3|58.44|56.24|0
1645103660000|2022-02-17 13:14:20|58.56|56.36|58.62|56.42|58.62|56.42|58.56|56.36|0
1645103670000|2022-02-17 13:14:30|58.59|56.39|58.62|56.42|58.62|56.42|58.59|56.39|0
1645103680000|2022-02-17 13:14:40|58.75|56.55|58.5|56.3|58.75|56.55|58.5|56.3|0
1645103690000|2022-02-17 13:14:50|58.69|56.49|58.65|56.45|58.69|56.49|58.65|56.45|0
1645103700000|2022-02-17 13:15:00|58.72|56.52|58.56|56.36|58.72|56.52|58.56|56.36|0
1645103710000|2022-02-17 13:15:10|58.5|56.3|58.19|55.99|58.5|56.3|58.19|55.99|0
1645103720000|2022-02-17 13:15:20|58.25|56.05|58.01|55.81|58.25|56.05|58.01|55.81|0
1645103730000|2022-02-17 13:15:30|58.07|55.87|58.19|55.99|58.19|55.99|58.07|55.87|0
1645103740000|2022-02-17 13:15:40|58.25|56.05|58.31|56.11|58.31|56.11|58.22|56.02|0
1645103750000|2022-02-17 13:15:50|58.34|56.14|58.31|56.11|58.38|56.18|58.31|56.11|0
1645103760000|2022-02-17 13:16:00|58.44|56.24|58.34|56.14|58.44|56.24|58.34|56.14|0
1645103770000|2022-02-17 13:16:10|58.44|56.24|58.44|56.24|58.5|56.3|58.38|56.18|0
1645103780000|2022-02-17 13:16:20|58.5|56.3|58.31|56.11|58.5|56.3|58.31|56.11|0
1645103790000|2022-02-17 13:16:30|58.38|56.18|58.31|56.11|58.38|56.18|58.31|56.11|0
1645103800000|2022-02-17 13:16:40|58.25|56.05|58.01|55.81|58.25|56.05|58.01|55.81|0
1645103810000|2022-02-17 13:16:50|58.07|55.87|58.07|55.87|58.13|55.93|58.07|55.87|0
1645103820000|2022-02-17 13:17:00|57.94|55.74|58.01|55.81|58.01|55.81|57.88|55.68|0
1645103830000|2022-02-17 13:17:10|57.97|55.77|57.94|55.74|58.01|55.81|57.94|55.74|0
1645103840000|2022-02-17 13:17:20|58.01|55.81|59.8|57.6|59.8|57.6|58.01|55.81|0
1645103850000|2022-02-17 13:17:30|59.86|57.66|59.99|57.79|59.99|57.79|59.86|57.66|0
1645103860000|2022-02-17 13:17:40|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1645103870000|2022-02-17 13:17:50|60.05|57.85|59.93|57.73|60.05|57.85|59.93|57.73|0
1645103880000|2022-02-17 13:18:00|59.86|57.66|59.99|57.79|59.99|57.79|59.86|57.66|0
1645103890000|2022-02-17 13:18:10|59.96|57.76|60.11|57.91|60.11|57.91|59.96|57.76|0
1645103900000|2022-02-17 13:18:20|60.18|57.98|60.18|57.98|60.18|57.98|60.14|57.94|0
1645103910000|2022-02-17 13:18:30|60.11|57.91|60.18|57.98|60.18|57.98|60.08|57.88|0
1645103920000|2022-02-17 13:18:40|60.11|57.91|59.99|57.79|60.11|57.91|59.99|57.79|0
1645103930000|2022-02-17 13:18:50|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1645103940000|2022-02-17 13:19:00|59.86|57.66|60.05|57.85|60.05|57.85|59.86|57.66|0
1645103950000|2022-02-17 13:19:10|60.18|57.98|60.24|58.04|60.24|58.04|60.18|57.98|0
1645103960000|2022-02-17 13:19:20|60.18|57.98|60.05|57.85|60.18|57.98|60.05|57.85|0
1645103970000|2022-02-17 13:19:30|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1645103980000|2022-02-17 13:19:40|59.92|57.72|60.11|57.91|60.11|57.91|59.92|57.72|0
1645103990000|2022-02-17 13:19:50|60.05|57.85|60.08|57.88|60.11|57.91|60.05|57.85|0
1645104000000|2022-02-17 13:20:00|60.05|57.85|60.08|57.88|60.08|57.88|60.05|57.85|0
1645104010000|2022-02-17 13:20:10|60.14|57.94|60.17|57.97|60.17|57.97|60.14|57.94|0
1645104020000|2022-02-17 13:20:20|60.24|58.04|60.11|57.91|60.3|58.1|60.11|57.91|0
1645104030000|2022-02-17 13:20:30|60.05|57.85|59.92|57.72|60.08|57.88|59.92|57.72|0
1645104040000|2022-02-17 13:20:40|59.86|57.66|59.99|57.79|59.99|57.79|59.86|57.66|0
1645104050000|2022-02-17 13:20:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1645104060000|2022-02-17 13:21:00|60.2|58|60.17|57.97|60.24|58.04|60.11|57.91|0
1645104070000|2022-02-17 13:21:10|60.11|57.91|60.11|57.91|60.17|57.97|60.11|57.91|0
1645104080000|2022-02-17 13:21:20|60.3|58.1|60.24|58.04|60.3|58.1|60.24|58.04|0
1645104090000|2022-02-17 13:21:30|60.17|57.97|60.2|58|60.2|58|60.17|57.97|0
1645104100000|2022-02-17 13:21:40|60.24|58.04|60.17|57.97|60.24|58.04|60.17|57.97|0
1645104110000|2022-02-17 13:21:50|60.24|58.04|60.3|58.1|60.3|58.1|60.24|58.04|0
1645104120000|2022-02-17 13:22:00|60.24|58.04|60.24|58.04|60.3|58.1|60.24|58.04|0
1645104130000|2022-02-17 13:22:10|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1645104140000|2022-02-17 13:22:20|60.14|57.94|60.24|58.04|60.24|58.04|60.14|57.94|0
1645104150000|2022-02-17 13:22:30|60.17|57.97|60.24|58.04|60.24|58.04|60.17|57.97|0
1645104160000|2022-02-17 13:22:40|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1645104170000|2022-02-17 13:22:50|60.17|57.97|60.11|57.91|60.17|57.97|60.11|57.91|0
1645104180000|2022-02-17 13:23:00|60.17|57.97|60.17|57.97|60.17|57.97|60.11|57.91|0
1645104190000|2022-02-17 13:23:10|60.05|57.85|60.11|57.91|60.11|57.91|60.05|57.85|0
1645104200000|2022-02-17 13:23:20|59.99|57.79|60.02|57.82|60.05|57.85|59.99|57.79|0
1645104210000|2022-02-17 13:23:30|59.99|57.79|59.92|57.72|59.99|57.79|59.86|57.66|0
1645104220000|2022-02-17 13:23:40|59.99|57.79|60.05|57.85|60.05|57.85|59.99|57.79|0
1645104230000|2022-02-17 13:23:50|60.11|57.91|60.24|58.04|60.24|58.04|60.11|57.91|0
1645104240000|2022-02-17 13:24:00|60.36|58.16|60.45|58.25|60.45|58.25|60.36|58.16|0
1645104250000|2022-02-17 13:24:10|60.42|58.22|60.49|58.29|60.49|58.29|60.42|58.22|0
1645104260000|2022-02-17 13:24:20|60.55|58.35|60.49|58.29|60.55|58.35|60.49|58.29|0
1645104270000|2022-02-17 13:24:30|60.42|58.22|60.55|58.35|60.55|58.35|60.42|58.22|0
1645104280000|2022-02-17 13:24:40|60.49|58.29|60.61|58.41|60.61|58.41|60.49|58.29|0
1645104290000|2022-02-17 13:24:50|60.55|58.35|60.55|58.35|60.61|58.41|60.55|58.35|0
1645104300000|2022-02-17 13:25:00|60.61|58.41|60.61|58.41|60.61|58.41|60.55|58.35|0
1645104310000|2022-02-17 13:25:10|60.68|58.48|60.74|58.54|60.74|58.54|60.68|58.48|0
1645104320000|2022-02-17 13:25:20|60.68|58.48|60.68|58.48|60.68|58.48|60.64|58.44|0
1645104330000|2022-02-17 13:25:30|60.64|58.44|60.55|58.35|60.68|58.48|60.55|58.35|0
1645104340000|2022-02-17 13:25:40|60.61|58.41|60.61|58.41|60.68|58.48|60.61|58.41|0
1645104350000|2022-02-17 13:25:50|60.55|58.35|60.36|58.16|60.61|58.41|60.36|58.16|0
1645104360000|2022-02-17 13:26:00|60.3|58.1|60.36|58.16|60.36|58.16|60.3|58.1|0
1645104370000|2022-02-17 13:26:10|60.24|58.04|60.05|57.85|60.24|58.04|60.05|57.85|0
1645104380000|2022-02-17 13:26:20|60.11|57.91|60.17|57.97|60.17|57.97|60.11|57.91|0
1645104390000|2022-02-17 13:26:30|60.05|57.85|60.08|57.88|60.08|57.88|60.05|57.85|0
1645104400000|2022-02-17 13:26:40|60.05|57.85|60.08|57.88|60.11|57.91|60.05|57.85|0
1645104410000|2022-02-17 13:26:50|60.14|57.94|60.11|57.91|60.14|57.94|60.11|57.91|0
1645104420000|2022-02-17 13:27:00|60.05|57.85|60.05|57.85|60.11|57.91|60.05|57.85|0
1645104430000|2022-02-17 13:27:10|60.11|57.91|60.17|57.97|60.17|57.97|60.11|57.91|0
1645104440000|2022-02-17 13:27:20|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1645104450000|2022-02-17 13:27:30|60.17|57.97|60.3|58.1|60.3|58.1|60.17|57.97|0
1645104460000|2022-02-17 13:27:40|60.42|58.22|60.42|58.22|60.42|58.22|60.36|58.16|0
1645104470000|2022-02-17 13:27:50|60.49|58.29|60.36|58.16|60.49|58.29|60.36|58.16|0
1645104480000|2022-02-17 13:28:00|60.42|58.22|60.3|58.1|60.42|58.22|60.3|58.1|0
1645104490000|2022-02-17 13:28:10|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1645104500000|2022-02-17 13:28:20|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1645104510000|2022-02-17 13:28:30|60.11|57.91|60.26|58.06|60.26|58.06|60.11|57.91|0
1645104520000|2022-02-17 13:28:40|60.23|58.03|60.2|58|60.23|58.03|60.11|57.91|0
1645104530000|2022-02-17 13:28:50|60.26|58.06|60.17|57.97|60.26|58.06|60.11|57.91|0
1645104550000|2022-02-17 13:29:10|60.2|58|60.23|58.03|60.23|58.03|60.2|58|0
1645104560000|2022-02-17 13:29:20|60.2|58|60.2|58|60.2|58|60.2|58|0
1645104570000|2022-02-17 13:29:30|60.17|57.97|60.11|57.91|60.17|57.97|60.11|57.91|0
1645104580000|2022-02-17 13:29:40|60.2|58|60.23|58.03|60.23|58.03|60.2|58|0
1645104590000|2022-02-17 13:29:50|60.39|58.19|60.33|58.13|60.42|58.22|60.33|58.13|0
1645104600000|2022-02-17 13:30:00|60.36|58.16|60.3|58.1|60.36|58.16|60.3|58.1|0
1645104610000|2022-02-17 13:30:10|60.23|58.03|60.36|58.16|60.36|58.16|60.23|58.03|0
1645104620000|2022-02-17 13:30:20|60.26|58.06|60.45|58.25|60.48|58.28|60.26|58.06|0
1645104630000|2022-02-17 13:30:30|60.64|58.44|60.93|58.73|60.96|58.76|60.64|58.44|0
1645104640000|2022-02-17 13:30:40|60.8|58.6|60.86|58.66|60.89|58.69|60.8|58.6|0
1645104650000|2022-02-17 13:30:50|60.83|58.63|60.77|58.57|60.83|58.63|60.77|58.57|0
1645104660000|2022-02-17 13:31:00|60.8|58.6|60.86|58.66|60.86|58.66|60.7|58.5|0
1645104670000|2022-02-17 13:31:10|60.8|58.6|60.74|58.54|60.8|58.6|60.74|58.54|0
1645104680000|2022-02-17 13:31:20|60.7|58.5|60.8|58.6|60.8|58.6|60.64|58.44|0
1645104690000|2022-02-17 13:31:30|60.86|58.66|60.96|58.76|61.05|58.85|60.86|58.66|0
1645104700000|2022-02-17 13:31:40|61.05|58.85|60.8|58.6|61.05|58.85|60.8|58.6|0
1645104710000|2022-02-17 13:31:50|60.86|58.66|60.86|58.66|60.93|58.73|60.86|58.66|0
1645104720000|2022-02-17 13:32:00|60.8|58.6|60.74|58.54|60.8|58.6|60.74|58.54|0
1645104730000|2022-02-17 13:32:10|60.67|58.47|60.67|58.47|60.74|58.54|60.67|58.47|0
1645104740000|2022-02-17 13:32:20|60.77|58.57|60.7|58.5|60.8|58.6|60.7|58.5|0
1645104750000|2022-02-17 13:32:30|60.74|58.54|60.55|58.35|60.74|58.54|60.55|58.35|0
1645104760000|2022-02-17 13:32:40|60.51|58.31|60.67|58.47|60.67|58.47|60.51|58.31|0
1645104770000|2022-02-17 13:32:50|60.64|58.44|60.64|58.44|60.64|58.44|60.61|58.41|0
1645104780000|2022-02-17 13:33:00|60.67|58.47|60.61|58.41|60.67|58.47|60.61|58.41|0
1645104790000|2022-02-17 13:33:10|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1645104800000|2022-02-17 13:33:20|60.51|58.31|60.67|58.47|60.67|58.47|60.51|58.31|0
1645104810000|2022-02-17 13:33:30|60.74|58.54|60.67|58.47|60.74|58.54|60.67|58.47|0
1645104820000|2022-02-17 13:33:40|60.64|58.44|60.58|58.38|60.64|58.44|60.58|58.38|0
1645104830000|2022-02-17 13:33:50|60.48|58.28|60.55|58.35|60.55|58.35|60.48|58.28|0
1645104840000|2022-02-17 13:34:00|60.51|58.31|60.55|58.35|60.55|58.35|60.51|58.31|0
1645104850000|2022-02-17 13:34:10|60.58|58.38|60.42|58.22|60.58|58.38|60.42|58.22|0
1645104860000|2022-02-17 13:34:20|60.45|58.25|60.42|58.22|60.48|58.28|60.42|58.22|0
1645104870000|2022-02-17 13:34:30|60.48|58.28|60.58|58.38|60.61|58.41|60.48|58.28|0
1645104880000|2022-02-17 13:34:40|60.64|58.44|60.73|58.53|60.73|58.53|60.64|58.44|0
1645104890000|2022-02-17 13:34:50|60.76|58.56|60.67|58.47|60.76|58.56|60.67|58.47|0
1645104900000|2022-02-17 13:35:00|60.61|58.41|60.61|58.41|60.61|58.41|60.48|58.28|0
1645104910000|2022-02-17 13:35:10|60.64|58.44|60.73|58.53|60.73|58.53|60.64|58.44|0
1645104920000|2022-02-17 13:35:20|60.8|58.6|60.64|58.44|60.8|58.6|60.61|58.41|0
1645104930000|2022-02-17 13:35:30|60.61|58.41|60.64|58.44|60.64|58.44|60.61|58.41|0
1645104940000|2022-02-17 13:35:40|60.61|58.41|60.67|58.47|60.67|58.47|60.61|58.41|0
1645104950000|2022-02-17 13:35:50|60.73|58.53|60.36|58.16|60.73|58.53|60.36|58.16|0
1645104960000|2022-02-17 13:36:00|60.48|58.28|60.45|58.25|60.48|58.28|60.42|58.22|0
1645104970000|2022-02-17 13:36:10|60.42|58.22|60.48|58.28|60.48|58.28|60.42|58.22|0
1645104980000|2022-02-17 13:36:20|60.51|58.31|60.48|58.28|60.51|58.31|60.48|58.28|0
1645104990000|2022-02-17 13:36:30|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1645105000000|2022-02-17 13:36:40|60.45|58.25|60.36|58.16|60.48|58.28|60.36|58.16|0
1645105010000|2022-02-17 13:36:50|60.29|58.09|60.36|58.16|60.42|58.22|60.29|58.09|0
1645105020000|2022-02-17 13:37:00|60.39|58.19|60.29|58.09|60.39|58.19|60.29|58.09|0
1645105030000|2022-02-17 13:37:10|60.23|58.03|60.23|58.03|60.23|58.03|60.17|57.97|0
1645105040000|2022-02-17 13:37:20|60.2|58|60.23|58.03|60.26|58.06|60.2|58|0
1645105050000|2022-02-17 13:37:30|60.26|58.06|60.29|58.09|60.29|58.09|60.23|58.03|0
1645105060000|2022-02-17 13:37:40|60.36|58.16|60.26|58.06|60.36|58.16|60.26|58.06|0
1645105070000|2022-02-17 13:37:50|60.29|58.09|60.42|58.22|60.42|58.22|60.29|58.09|0
1645105080000|2022-02-17 13:38:00|60.48|58.28|60.48|58.28|60.54|58.34|60.48|58.28|0
1645105090000|2022-02-17 13:38:10|60.54|58.34|60.39|58.19|60.61|58.41|60.39|58.19|0
1645105100000|2022-02-17 13:38:20|60.36|58.16|60.42|58.22|60.42|58.22|60.36|58.16|0
1645105110000|2022-02-17 13:38:30|60.45|58.25|60.45|58.25|60.45|58.25|60.42|58.22|0
1645105120000|2022-02-17 13:38:40|60.48|58.28|60.45|58.25|60.48|58.28|60.42|58.22|0
1645105130000|2022-02-17 13:38:50|60.42|58.22|60.36|58.16|60.42|58.22|60.29|58.09|0
1645105150000|2022-02-17 13:39:10|60.23|58.03|60.29|58.09|60.36|58.16|60.23|58.03|0
1645105160000|2022-02-17 13:39:20|60.36|58.16|60.29|58.09|60.36|58.16|60.29|58.09|0
1645105170000|2022-02-17 13:39:30|60.23|58.03|60.23|58.03|60.29|58.09|60.23|58.03|0
1645105180000|2022-02-17 13:39:40|60.26|58.06|59.98|57.78|60.26|58.06|59.98|57.78|0
1645105190000|2022-02-17 13:39:50|59.95|57.75|59.98|57.78|59.98|57.78|59.95|57.75|0
1645105200000|2022-02-17 13:40:00|59.85|57.65|59.85|57.65|59.98|57.78|59.79|57.59|0
1645105220000|2022-02-17 13:40:20|59.95|57.75|60.04|57.84|60.04|57.84|59.95|57.75|0
1645105230000|2022-02-17 13:40:30|59.98|57.78|59.64|57.44|59.98|57.78|59.64|57.44|0
1645105240000|2022-02-17 13:40:40|59.48|57.28|59.11|56.91|59.48|57.28|59.11|56.91|0
1645105250000|2022-02-17 13:40:50|59.05|56.85|59.17|56.97|59.17|56.97|59.05|56.85|0
1645105260000|2022-02-17 13:41:00|59.29|57.09|59.17|56.97|59.36|57.16|59.17|56.97|0
1645105270000|2022-02-17 13:41:10|59.11|56.91|58.99|56.79|59.11|56.91|58.99|56.79|0
1645105280000|2022-02-17 13:41:20|58.92|56.72|58.68|56.48|58.92|56.72|58.68|56.48|0
1645105290000|2022-02-17 13:41:30|58.74|56.54|58.74|56.54|58.86|56.66|58.74|56.54|0
1645105300000|2022-02-17 13:41:40|58.8|56.6|58.92|56.72|58.92|56.72|58.8|56.6|0
1645105310000|2022-02-17 13:41:50|58.86|56.66|58.86|56.66|58.86|56.66|58.74|56.54|0
1645105320000|2022-02-17 13:42:00|58.92|56.72|58.8|56.6|58.92|56.72|58.8|56.6|0
1645105330000|2022-02-17 13:42:10|58.74|56.54|58.8|56.6|58.8|56.6|58.74|56.54|0
1645105340000|2022-02-17 13:42:20|58.68|56.48|58.74|56.54|58.74|56.54|58.62|56.42|0
1645105350000|2022-02-17 13:42:30|58.68|56.48|58.4|56.2|58.68|56.48|58.31|56.11|0
1645105360000|2022-02-17 13:42:40|58.43|56.23|58.62|56.42|58.62|56.42|58.37|56.17|0
1645105370000|2022-02-17 13:42:50|58.68|56.48|58.68|56.48|58.74|56.54|58.68|56.48|0
1645105380000|2022-02-17 13:43:00|58.37|56.17|58.31|56.11|58.49|56.29|58.31|56.11|0
1645105390000|2022-02-17 13:43:10|58.43|56.23|58.74|56.54|58.74|56.54|58.31|56.11|0
1645105400000|2022-02-17 13:43:20|58.68|56.48|58.8|56.6|58.86|56.66|58.68|56.48|0
1645105410000|2022-02-17 13:43:30|58.65|56.45|58.8|56.6|58.8|56.6|58.65|56.45|0
1645105420000|2022-02-17 13:43:40|58.86|56.66|58.98|56.78|58.98|56.78|58.86|56.66|0
1645105430000|2022-02-17 13:43:50|58.95|56.75|58.68|56.48|58.95|56.75|58.68|56.48|0
1645105440000|2022-02-17 13:44:00|58.58|56.38|58.25|56.05|58.58|56.38|58.25|56.05|0
1645105450000|2022-02-17 13:44:10|57.94|55.74|57.52|55.32|57.94|55.74|57.52|55.32|0
1645105460000|2022-02-17 13:44:20|57.64|55.44|57.22|55.02|57.64|55.44|57.22|55.02|0
1645105470000|2022-02-17 13:44:30|57.24|55.04|56.79|54.59|57.24|55.04|56.79|54.59|0
1645105480000|2022-02-17 13:44:40|57.03|54.83|57.58|55.38|57.88|55.68|57.03|54.83|0
1645105490000|2022-02-17 13:44:50|57.46|55.26|57.52|55.32|57.52|55.32|57.4|55.2|0
1645105500000|2022-02-17 13:45:00|57.4|55.2|56.97|54.77|57.4|55.2|56.97|54.77|0
1645105510000|2022-02-17 13:45:10|56.64|54.44|56.61|54.41|56.64|54.44|56.55|54.35|0
1645105520000|2022-02-17 13:45:20|56.79|54.59|56.88|54.68|56.97|54.77|56.79|54.59|0
1645105530000|2022-02-17 13:45:30|56.79|54.59|57.09|54.89|57.09|54.89|56.79|54.59|0
1645105540000|2022-02-17 13:45:40|57.28|55.08|57.15|54.95|57.28|55.08|57.15|54.95|0
1645105550000|2022-02-17 13:45:50|57.21|55.01|57.28|55.08|57.28|55.08|57.12|54.92|0
1645105560000|2022-02-17 13:46:00|56.94|54.74|56.94|54.74|57|54.8|56.91|54.71|0
1645105570000|2022-02-17 13:46:10|56.85|54.65|56.85|54.65|56.97|54.77|56.85|54.65|0
1645105580000|2022-02-17 13:46:20|56.79|54.59|56.73|54.53|56.88|54.68|56.73|54.53|0
1645105590000|2022-02-17 13:46:30|56.79|54.59|56.88|54.68|56.88|54.68|56.76|54.56|0
1645105600000|2022-02-17 13:46:40|56.91|54.71|57.15|54.95|57.15|54.95|56.85|54.65|0
1645105610000|2022-02-17 13:46:50|56.91|54.71|57.03|54.83|57.03|54.83|56.85|54.65|0
1645105620000|2022-02-17 13:47:00|57.09|54.89|56.73|54.53|57.09|54.89|56.73|54.53|0
1645105630000|2022-02-17 13:47:10|56.67|54.47|56.58|54.38|56.67|54.47|56.55|54.35|0
1645105640000|2022-02-17 13:47:20|56.55|54.35|56.55|54.35|56.58|54.38|56.55|54.35|0
1645105650000|2022-02-17 13:47:30|56.46|54.26|56.37|54.17|56.46|54.26|56.37|54.17|0
1645105660000|2022-02-17 13:47:40|56.25|54.05|56.43|54.23|56.49|54.29|56.25|54.05|0
1645105670000|2022-02-17 13:47:50|56.55|54.35|56.49|54.29|56.55|54.35|56.43|54.23|0
1645105680000|2022-02-17 13:48:00|56.55|54.35|56.79|54.59|56.79|54.59|56.55|54.35|0
1645105690000|2022-02-17 13:48:10|56.76|54.56|56.85|54.65|56.85|54.65|56.76|54.56|0
1645105700000|2022-02-17 13:48:20|56.91|54.71|56.73|54.53|56.97|54.77|56.73|54.53|0
1645105710000|2022-02-17 13:48:30|56.85|54.65|56.79|54.59|56.85|54.65|56.73|54.53|0
1645105720000|2022-02-17 13:48:40|56.91|54.71|56.97|54.77|56.97|54.77|56.91|54.71|0
1645105730000|2022-02-17 13:48:50|56.91|54.71|56.91|54.71|56.97|54.77|56.91|54.71|0
1645105740000|2022-02-17 13:49:00|56.85|54.65|57.09|54.89|57.09|54.89|56.85|54.65|0
1645105750000|2022-02-17 13:49:10|57.03|54.83|57.03|54.83|57.03|54.83|56.97|54.77|0
1645105760000|2022-02-17 13:49:20|56.91|54.71|56.79|54.59|56.91|54.71|56.79|54.59|0
1645105770000|2022-02-17 13:49:30|56.82|54.62|56.67|54.47|56.82|54.62|56.67|54.47|0
1645105780000|2022-02-17 13:49:40|56.55|54.35|56.64|54.44|56.64|54.44|56.55|54.35|0
1645105790000|2022-02-17 13:49:50|56.61|54.41|56.49|54.29|56.61|54.41|56.49|54.29|0
1645105800000|2022-02-17 13:50:00|56.43|54.23|56.73|54.53|56.73|54.53|56.37|54.17|0
1645105810000|2022-02-17 13:50:10|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1645105820000|2022-02-17 13:50:20|56.88|54.68|56.91|54.71|56.91|54.71|56.85|54.65|0
1645105830000|2022-02-17 13:50:30|56.85|54.65|57.03|54.83|57.03|54.83|56.85|54.65|0
1645105840000|2022-02-17 13:50:40|57.09|54.89|57.03|54.83|57.09|54.89|57.03|54.83|0
1645105850000|2022-02-17 13:50:50|56.91|54.71|57.15|54.95|57.15|54.95|56.91|54.71|0
1645105860000|2022-02-17 13:51:00|57.09|54.89|57.09|54.89|57.09|54.89|57.03|54.83|0
1645105870000|2022-02-17 13:51:10|57.27|55.07|57.33|55.13|57.33|55.13|57.27|55.07|0
1645105880000|2022-02-17 13:51:20|57.42|55.22|57.39|55.19|57.42|55.22|57.39|55.19|0
1645105890000|2022-02-17 13:51:30|57.3|55.1|57.33|55.13|57.33|55.13|57.27|55.07|0
1645105900000|2022-02-17 13:51:40|57.27|55.07|57.03|54.83|57.27|55.07|57.03|54.83|0
1645105910000|2022-02-17 13:51:50|56.97|54.77|56.97|54.77|57.12|54.92|56.97|54.77|0
1645105920000|2022-02-17 13:52:00|57.03|54.83|56.97|54.77|57.03|54.83|56.97|54.77|0
1645105930000|2022-02-17 13:52:10|57.03|54.83|57.03|54.83|57.03|54.83|56.97|54.77|0
1645105940000|2022-02-17 13:52:20|56.97|54.77|56.91|54.71|56.97|54.77|56.91|54.71|0
1645105950000|2022-02-17 13:52:30|56.85|54.65|56.67|54.47|56.85|54.65|56.67|54.47|0
1645105960000|2022-02-17 13:52:40|56.79|54.59|56.91|54.71|56.91|54.71|56.79|54.59|0
1645105970000|2022-02-17 13:52:50|57.03|54.83|56.85|54.65|57.03|54.83|56.85|54.65|0
1645105980000|2022-02-17 13:53:00|56.79|54.59|56.67|54.47|56.79|54.59|56.67|54.47|0
1645105990000|2022-02-17 13:53:10|56.61|54.41|56.67|54.47|56.67|54.47|56.55|54.35|0
1645106000000|2022-02-17 13:53:20|56.82|54.62|56.61|54.41|56.82|54.62|56.61|54.41|0
1645106010000|2022-02-17 13:53:30|56.67|54.47|56.67|54.47|56.73|54.53|56.67|54.47|0
1645106020000|2022-02-17 13:53:40|56.73|54.53|55.73|53.53|56.73|54.53|55.73|53.53|0
1645106030000|2022-02-17 13:53:50|59.01|56.81|61.35|59.15|61.41|59.21|58.95|56.75|0
1645106040000|2022-02-17 13:54:00|61.29|59.09|61.47|59.27|61.47|59.27|61.29|59.09|0
1645106050000|2022-02-17 13:54:10|61.41|59.21|59.81|57.61|61.41|59.21|59.81|57.61|0
1645106060000|2022-02-17 13:54:20|59.87|57.67|58.31|56.11|59.87|57.67|58.31|56.11|0
1645106070000|2022-02-17 13:54:30|58.43|56.23|58.39|56.19|58.49|56.29|58.39|56.19|0
1645106080000|2022-02-17 13:54:40|58.33|56.13|58.33|56.13|58.33|56.13|58.27|56.07|0
1645106090000|2022-02-17 13:54:50|58.39|56.19|58.45|56.25|58.45|56.25|58.39|56.19|0
1645106100000|2022-02-17 13:55:00|58.39|56.19|58.51|56.31|58.51|56.31|58.39|56.19|0
1645106110000|2022-02-17 13:55:10|58.58|56.38|58.7|56.5|58.7|56.5|58.58|56.38|0
1645106120000|2022-02-17 13:55:20|58.64|56.44|58.76|56.56|58.82|56.62|58.64|56.44|0
1645106130000|2022-02-17 13:55:30|58.82|56.62|58.58|56.38|58.82|56.62|58.58|56.38|0
1645106140000|2022-02-17 13:55:40|58.51|56.31|58.27|56.07|58.54|56.34|58.27|56.07|0
1645106150000|2022-02-17 13:55:50|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1645106160000|2022-02-17 13:56:00|58.15|55.95|57.91|55.71|58.15|55.95|57.91|55.71|0
1645106170000|2022-02-17 13:56:10|57.73|55.53|58.27|56.07|58.39|56.19|57.73|55.53|0
1645106180000|2022-02-17 13:56:20|58.15|55.95|58.09|55.89|58.15|55.95|58.09|55.89|0
1645106190000|2022-02-17 13:56:30|58.15|55.95|58.09|55.89|58.15|55.95|58.09|55.89|0
1645106200000|2022-02-17 13:56:40|58.03|55.83|58.03|55.83|58.03|55.83|57.97|55.77|0
1645106210000|2022-02-17 13:56:50|57.91|55.71|57.97|55.77|57.97|55.77|57.85|55.65|0
1645106220000|2022-02-17 13:57:00|58.09|55.89|57.97|55.77|58.09|55.89|57.97|55.77|0
1645106230000|2022-02-17 13:57:10|57.94|55.74|57.85|55.65|57.97|55.77|57.79|55.59|0
1645106240000|2022-02-17 13:57:20|57.79|55.59|57.91|55.71|57.91|55.71|57.73|55.53|0
1645106250000|2022-02-17 13:57:30|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1645106260000|2022-02-17 13:57:40|57.91|55.71|57.73|55.53|57.94|55.74|57.73|55.53|0
1645106270000|2022-02-17 13:57:50|57.79|55.59|57.76|55.56|57.79|55.59|57.76|55.56|0
1645106280000|2022-02-17 13:58:00|57.73|55.53|58.03|55.83|58.03|55.83|57.73|55.53|0
1645106290000|2022-02-17 13:58:10|58.21|56.01|58.33|56.13|58.33|56.13|58.21|56.01|0
1645106300000|2022-02-17 13:58:20|58.45|56.25|58.57|56.37|58.57|56.37|58.45|56.25|0
1645106310000|2022-02-17 13:58:30|58.7|56.5|58.63|56.43|58.7|56.5|58.57|56.37|0
1645106320000|2022-02-17 13:58:40|58.66|56.46|58.57|56.37|58.66|56.46|58.57|56.37|0
1645106330000|2022-02-17 13:58:50|58.63|56.43|58.57|56.37|58.72|56.52|58.57|56.37|0
1645106340000|2022-02-17 13:59:00|58.63|56.43|58.42|56.22|58.63|56.43|58.42|56.22|0
1645106350000|2022-02-17 13:59:10|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645106360000|2022-02-17 13:59:20|58.39|56.19|58.39|56.19|58.45|56.25|58.39|56.19|0
1645106370000|2022-02-17 13:59:30|58.3|56.1|58.27|56.07|58.39|56.19|58.27|56.07|0
1645106380000|2022-02-17 13:59:40|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1645106390000|2022-02-17 13:59:50|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1645106400000|2022-02-17 14:00:00|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1645106410000|2022-02-17 14:00:10|58.21|56.01|58.33|56.13|58.33|56.13|58.21|56.01|0
1645106420000|2022-02-17 14:00:20|58.27|56.07|58.42|56.22|58.45|56.25|58.27|56.07|0
1645106430000|2022-02-17 14:00:30|58.45|56.25|58.42|56.22|58.57|56.37|58.42|56.22|0
1645106440000|2022-02-17 14:00:40|58.39|56.19|59.06|56.86|59.06|56.86|58.39|56.19|0
1645106450000|2022-02-17 14:00:50|59.28|57.08|59.68|57.48|59.68|57.48|59.28|57.08|0
1645106460000|2022-02-17 14:01:00|59.49|57.29|59.61|57.41|59.68|57.48|59.49|57.29|0
1645106470000|2022-02-17 14:01:10|59.68|57.48|59.8|57.6|59.8|57.6|59.68|57.48|0
1645106480000|2022-02-17 14:01:20|59.92|57.72|60.05|57.85|60.05|57.85|59.8|57.6|0
1645106490000|2022-02-17 14:01:30|60.23|58.03|59.8|57.6|60.23|58.03|59.8|57.6|0
1645106500000|2022-02-17 14:01:40|59.74|57.54|59.86|57.66|59.86|57.66|59.68|57.48|0
1645106510000|2022-02-17 14:01:50|59.99|57.79|59.92|57.72|59.99|57.79|59.86|57.66|0
1645106520000|2022-02-17 14:02:00|59.8|57.6|60.23|58.03|60.23|58.03|59.8|57.6|0
1645106530000|2022-02-17 14:02:10|60.3|58.1|60.17|57.97|60.3|58.1|60.17|57.97|0
1645106540000|2022-02-17 14:02:20|60.2|58|60.11|57.91|60.2|58|59.99|57.79|0
1645106550000|2022-02-17 14:02:30|60.14|57.94|60.11|57.91|60.17|57.97|60.11|57.91|0
1645106560000|2022-02-17 14:02:40|59.99|57.79|59.61|57.41|59.99|57.79|59.55|57.35|0
1645106570000|2022-02-17 14:02:50|59.43|57.23|59.92|57.72|59.92|57.72|59.43|57.23|0
1645106580000|2022-02-17 14:03:00|59.61|57.41|58.69|56.49|59.61|57.41|58.69|56.49|0
1645106590000|2022-02-17 14:03:10|58.66|56.46|59.18|56.98|59.18|56.98|58.66|56.46|0
1645106600000|2022-02-17 14:03:20|59.21|57.01|59.33|57.13|59.43|57.23|59.21|57.01|0
1645106610000|2022-02-17 14:03:30|59.21|57.01|59.37|57.17|59.37|57.17|59.18|56.98|0
1645106620000|2022-02-17 14:03:40|59.43|57.23|59.49|57.29|59.49|57.29|59.43|57.23|0
1645106630000|2022-02-17 14:03:50|59.43|57.23|59.3|57.1|59.43|57.23|59.3|57.1|0
1645106640000|2022-02-17 14:04:00|58.57|56.37|58.08|55.88|58.57|56.37|58.08|55.88|0
1645106650000|2022-02-17 14:04:10|58.01|55.81|58.2|56|58.2|56|57.92|55.72|0
1645106660000|2022-02-17 14:04:20|58.14|55.94|58.14|55.94|58.2|56|58.01|55.81|0
1645106670000|2022-02-17 14:04:30|58.26|56.06|58.26|56.06|58.38|56.18|58.14|55.94|0
1645106680000|2022-02-17 14:04:40|58.32|56.12|58.32|56.12|58.38|56.18|58.26|56.06|0
1645106690000|2022-02-17 14:04:50|58.26|56.06|58.32|56.12|58.38|56.18|58.26|56.06|0
1645106700000|2022-02-17 14:05:00|58.38|56.18|58.56|56.36|58.56|56.36|58.26|56.06|0
1645106710000|2022-02-17 14:05:10|58.63|56.43|58.63|56.43|58.69|56.49|58.63|56.43|0
1645106720000|2022-02-17 14:05:20|58.32|56.12|58.44|56.24|58.44|56.24|58.32|56.12|0
1645106730000|2022-02-17 14:05:30|58.5|56.3|58.63|56.43|58.63|56.43|58.5|56.3|0
1645106740000|2022-02-17 14:05:40|58.5|56.3|58.38|56.18|58.5|56.3|58.38|56.18|0
1645106750000|2022-02-17 14:05:50|58.29|56.09|58.14|55.94|58.29|56.09|58.14|55.94|0
1645106760000|2022-02-17 14:06:00|58.26|56.06|58.14|55.94|58.26|56.06|58.14|55.94|0
1645106770000|2022-02-17 14:06:10|58.1|55.9|58.14|55.94|58.2|56|58.07|55.87|0
1645106780000|2022-02-17 14:06:20|58.07|55.87|58.01|55.81|58.07|55.87|57.95|55.75|0
1645106790000|2022-02-17 14:06:30|58.04|55.84|58.14|55.94|58.14|55.94|58.04|55.84|0
1645106800000|2022-02-17 14:06:40|58.2|56|58.26|56.06|58.26|56.06|58.2|56|0
1645106810000|2022-02-17 14:06:50|58.14|55.94|58.26|56.06|58.26|56.06|58.14|55.94|0
1645106820000|2022-02-17 14:07:00|58.14|55.94|58.35|56.15|58.35|56.15|58.07|55.87|0
1645106830000|2022-02-17 14:07:10|58.38|56.18|58.32|56.12|58.38|56.18|58.26|56.06|0
1645106840000|2022-02-17 14:07:20|58.26|56.06|58.2|56|58.26|56.06|58.14|55.94|0
1645106850000|2022-02-17 14:07:30|58.14|55.94|58.07|55.87|58.14|55.94|58.07|55.87|0
1645106860000|2022-02-17 14:07:40|58.32|56.12|58.38|56.18|58.44|56.24|58.32|56.12|0
1645106870000|2022-02-17 14:07:50|58.32|56.12|58.2|56|58.32|56.12|58.14|55.94|0
1645106880000|2022-02-17 14:08:00|58.26|56.06|58.38|56.18|58.38|56.18|58.26|56.06|0
1645106890000|2022-02-17 14:08:10|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1645106900000|2022-02-17 14:08:20|58.07|55.87|57.95|55.75|58.1|55.9|57.95|55.75|0
1645106910000|2022-02-17 14:08:30|57.89|55.69|57.83|55.63|57.89|55.69|57.8|55.6|0
1645106920000|2022-02-17 14:08:40|57.89|55.69|57.95|55.75|57.95|55.75|57.89|55.69|0
1645106930000|2022-02-17 14:08:50|57.89|55.69|57.95|55.75|58.01|55.81|57.89|55.69|0
1645106940000|2022-02-17 14:09:00|58.04|55.84|58.1|55.9|58.16|55.96|58.04|55.84|0
1645106950000|2022-02-17 14:09:10|58.13|55.93|58.5|56.3|58.5|56.3|58.13|55.93|0
1645106960000|2022-02-17 14:09:20|58.62|56.42|58.62|56.42|58.69|56.49|58.56|56.36|0
1645106970000|2022-02-17 14:09:30|58.81|56.61|58.75|56.55|58.81|56.61|58.75|56.55|0
1645106980000|2022-02-17 14:09:40|58.72|56.52|58.81|56.61|58.81|56.61|58.69|56.49|0
1645106990000|2022-02-17 14:09:50|58.72|56.52|58.62|56.42|58.72|56.52|58.62|56.42|0
1645107000000|2022-02-17 14:10:00|58.69|56.49|58.81|56.61|58.81|56.61|58.62|56.42|0
1645107010000|2022-02-17 14:10:10|58.87|56.67|58.99|56.79|59.06|56.86|58.87|56.67|0
1645107020000|2022-02-17 14:10:20|59.06|56.86|59.08|56.88|59.08|56.88|58.99|56.79|0
1645107030000|2022-02-17 14:10:30|59.12|56.92|58.87|56.67|59.12|56.92|58.87|56.67|0
1645107040000|2022-02-17 14:10:40|58.81|56.61|58.93|56.73|58.93|56.73|58.81|56.61|0
1645107050000|2022-02-17 14:10:50|59.05|56.85|58.99|56.79|59.12|56.92|58.99|56.79|0
1645107060000|2022-02-17 14:11:00|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1645107070000|2022-02-17 14:11:10|59.18|56.98|59.12|56.92|59.18|56.98|59.12|56.92|0
1645107080000|2022-02-17 14:11:20|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1645107090000|2022-02-17 14:11:30|59.12|56.92|59.18|56.98|59.18|56.98|59.12|56.92|0
1645107100000|2022-02-17 14:11:40|59.12|56.92|58.99|56.79|59.12|56.92|58.99|56.79|0
1645107110000|2022-02-17 14:11:50|58.87|56.67|59.86|57.66|59.86|57.66|58.87|56.67|0
1645107120000|2022-02-17 14:12:00|60.3|58.1|59.61|57.41|60.3|58.1|59.3|57.1|0
1645107130000|2022-02-17 14:12:10|59.8|57.6|59.18|56.98|59.8|57.6|59.18|56.98|0
1645107140000|2022-02-17 14:12:20|59.36|57.16|59.61|57.41|59.67|57.47|59.36|57.16|0
1645107150000|2022-02-17 14:12:30|59.58|57.38|59.52|57.32|59.58|57.38|59.52|57.32|0
1645107160000|2022-02-17 14:12:40|59.46|57.26|59.43|57.23|59.49|57.29|59.43|57.23|0
1645107170000|2022-02-17 14:12:50|59.52|57.32|59.55|57.35|59.55|57.35|59.49|57.29|0
1645107180000|2022-02-17 14:13:00|59.61|57.41|59.67|57.47|59.8|57.6|59.61|57.41|0
1645107190000|2022-02-17 14:13:10|59.7|57.5|59.43|57.23|59.7|57.5|59.43|57.23|0
1645107200000|2022-02-17 14:13:20|59.3|57.1|59.24|57.04|59.3|57.1|59.12|56.92|0
1645107210000|2022-02-17 14:13:30|59.21|57.01|59.05|56.85|59.24|57.04|59.05|56.85|0
1645107220000|2022-02-17 14:13:40|58.93|56.73|58.87|56.67|58.93|56.73|58.87|56.67|0
1645107230000|2022-02-17 14:13:50|59.12|56.92|59.05|56.85|59.12|56.92|59.05|56.85|0
1645107240000|2022-02-17 14:14:00|59.12|56.92|59.24|57.04|59.24|57.04|59.12|56.92|0
1645107250000|2022-02-17 14:14:10|59.12|56.92|59.24|57.04|59.24|57.04|59.12|56.92|0
1645107260000|2022-02-17 14:14:20|59.3|57.1|59.24|57.04|59.3|57.1|59.18|56.98|0
1645107270000|2022-02-17 14:14:30|59.74|57.54|59.86|57.66|59.86|57.66|59.74|57.54|0
1645107280000|2022-02-17 14:14:40|59.36|57.16|59.24|57.04|59.36|57.16|59.18|56.98|0
1645107290000|2022-02-17 14:14:50|59.18|56.98|59.12|56.92|59.21|57.01|59.12|56.92|0
1645107300000|2022-02-17 14:15:00|59.08|56.88|59.24|57.04|59.24|57.04|59.08|56.88|0
1645107310000|2022-02-17 14:15:10|59.18|56.98|59.11|56.91|59.18|56.98|59.11|56.91|0
1645107320000|2022-02-17 14:15:20|59.05|56.85|59.11|56.91|59.11|56.91|58.99|56.79|0
1645107330000|2022-02-17 14:15:30|59.18|56.98|59.3|57.1|59.3|57.1|59.18|56.98|0
1645107340000|2022-02-17 14:15:40|59.24|57.04|59.36|57.16|59.36|57.16|59.24|57.04|0
1645107350000|2022-02-17 14:15:50|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1645107360000|2022-02-17 14:16:00|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1645107370000|2022-02-17 14:16:10|59.42|57.22|59.42|57.22|59.42|57.22|59.36|57.16|0
1645107380000|2022-02-17 14:16:20|59.36|57.16|59.24|57.04|59.36|57.16|59.24|57.04|0
1645107390000|2022-02-17 14:16:30|59.18|56.98|59.11|56.91|59.18|56.98|59.11|56.91|0
1645107400000|2022-02-17 14:16:40|59.14|56.94|59.11|56.91|59.18|56.98|59.11|56.91|0
1645107410000|2022-02-17 14:16:50|59.08|56.88|59.11|56.91|59.18|56.98|59.08|56.88|0
1645107420000|2022-02-17 14:17:00|58.99|56.79|58.84|56.64|58.99|56.79|58.81|56.61|0
1645107430000|2022-02-17 14:17:10|58.87|56.67|58.87|56.67|58.87|56.67|58.81|56.61|0
1645107440000|2022-02-17 14:17:20|58.84|56.64|58.9|56.7|58.9|56.7|58.77|56.57|0
1645107450000|2022-02-17 14:17:30|58.87|56.67|58.84|56.64|58.87|56.67|58.84|56.64|0
1645107460000|2022-02-17 14:17:40|58.87|56.67|58.87|56.67|58.87|56.67|58.81|56.61|0
1645107470000|2022-02-17 14:17:50|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1645107480000|2022-02-17 14:18:00|58.93|56.73|59.05|56.85|59.05|56.85|58.87|56.67|0
1645107490000|2022-02-17 14:18:10|59.11|56.91|59.02|56.82|59.11|56.91|59.02|56.82|0
1645107500000|2022-02-17 14:18:20|58.99|56.79|58.81|56.61|59.05|56.85|58.81|56.61|0
1645107510000|2022-02-17 14:18:30|58.71|56.51|58.81|56.61|58.81|56.61|58.71|56.51|0
1645107520000|2022-02-17 14:18:40|58.77|56.57|58.74|56.54|58.77|56.57|58.74|56.54|0
1645107530000|2022-02-17 14:18:50|58.68|56.48|58.68|56.48|58.68|56.48|58.59|56.39|0
1645107540000|2022-02-17 14:19:00|58.71|56.51|58.81|56.61|58.81|56.61|58.68|56.48|0
1645107550000|2022-02-17 14:19:10|58.68|56.48|58.56|56.36|58.68|56.48|58.56|56.36|0
1645107560000|2022-02-17 14:19:20|58.5|56.3|58.59|56.39|58.62|56.42|58.5|56.3|0
1645107570000|2022-02-17 14:19:30|58.53|56.33|58.62|56.42|58.62|56.42|58.53|56.33|0
1645107580000|2022-02-17 14:19:40|58.5|56.3|58.38|56.18|58.5|56.3|58.38|56.18|0
1645107590000|2022-02-17 14:19:50|58.25|56.05|58.25|56.05|58.38|56.18|58.25|56.05|0
1645107600000|2022-02-17 14:20:00|58.19|55.99|57.89|55.69|58.19|55.99|57.89|55.69|0
1645107610000|2022-02-17 14:20:10|57.79|55.59|58.13|55.93|58.13|55.93|57.77|55.57|0
1645107620000|2022-02-17 14:20:20|58.31|56.11|58.38|56.18|58.38|56.18|58.31|56.11|0
1645107630000|2022-02-17 14:20:30|58.44|56.24|58.31|56.11|58.44|56.24|58.31|56.11|0
1645107640000|2022-02-17 14:20:40|58.38|56.18|58.31|56.11|58.38|56.18|58.31|56.11|0
1645107650000|2022-02-17 14:20:50|58.25|56.05|58.31|56.11|58.37|56.17|58.25|56.05|0
1645107660000|2022-02-17 14:21:00|58.37|56.17|58.31|56.11|58.37|56.17|58.31|56.11|0
1645107670000|2022-02-17 14:21:10|58.37|56.17|58.37|56.17|58.44|56.24|58.37|56.17|0
1645107680000|2022-02-17 14:21:20|58.44|56.24|58.56|56.36|58.62|56.42|58.44|56.24|0
1645107690000|2022-02-17 14:21:30|58.53|56.33|58.56|56.36|58.56|56.36|58.5|56.3|0
1645107700000|2022-02-17 14:21:40|58.5|56.3|58.5|56.3|58.5|56.3|58.44|56.24|0
1645107710000|2022-02-17 14:21:50|58.59|56.39|58.25|56.05|58.59|56.39|58.25|56.05|0
1645107720000|2022-02-17 14:22:00|58.16|55.96|58.13|55.93|58.25|56.05|58.13|55.93|0
1645107730000|2022-02-17 14:22:10|58.01|55.81|58.13|55.93|58.19|55.99|58.01|55.81|0
1645107740000|2022-02-17 14:22:20|58.19|55.99|58.37|56.17|58.37|56.17|58.19|55.99|0
1645107750000|2022-02-17 14:22:30|58.56|56.36|58.44|56.24|58.56|56.36|58.44|56.24|0
1645107760000|2022-02-17 14:22:40|58.56|56.36|58.62|56.42|58.62|56.42|58.56|56.36|0
1645107780000|2022-02-17 14:23:00|58.56|56.36|58.56|56.36|58.62|56.42|58.56|56.36|0
1645107790000|2022-02-17 14:23:10|58.62|56.42|58.74|56.54|58.74|56.54|58.62|56.42|0
1645107800000|2022-02-17 14:23:20|58.8|56.6|58.8|56.6|58.87|56.67|58.8|56.6|0
1645107810000|2022-02-17 14:23:30|58.74|56.54|58.74|56.54|58.8|56.6|58.74|56.54|0
1645107820000|2022-02-17 14:23:40|58.71|56.51|58.68|56.48|58.8|56.6|58.68|56.48|0
1645107830000|2022-02-17 14:23:50|58.56|56.36|58.56|56.36|58.62|56.42|58.56|56.36|0
1645107840000|2022-02-17 14:24:00|58.62|56.42|58.56|56.36|58.62|56.42|58.56|56.36|0
1645107860000|2022-02-17 14:24:20|58.62|56.42|58.62|56.42|58.62|56.42|58.5|56.3|0
1645107870000|2022-02-17 14:24:30|58.5|56.3|58.56|56.36|58.62|56.42|58.5|56.3|0
1645107880000|2022-02-17 14:24:40|58.5|56.3|58.31|56.11|58.5|56.3|58.31|56.11|0
1645107890000|2022-02-17 14:24:50|58.25|56.05|58.43|56.23|58.43|56.23|58.25|56.05|0
1645107900000|2022-02-17 14:25:00|58.37|56.17|58.31|56.11|58.37|56.17|58.31|56.11|0
1645107910000|2022-02-17 14:25:10|58.37|56.17|58.28|56.08|58.37|56.17|58.19|55.99|0
1645107920000|2022-02-17 14:25:20|58.25|56.05|58.19|55.99|58.28|56.08|58.19|55.99|0
1645107930000|2022-02-17 14:25:30|58.13|55.93|58.22|56.02|58.25|56.05|58.13|55.93|0
1645107940000|2022-02-17 14:25:40|58.19|55.99|58.19|55.99|58.19|55.99|58.13|55.93|0
1645107950000|2022-02-17 14:25:50|58.13|55.93|58.13|55.93|58.19|55.99|58.07|55.87|0
1645107960000|2022-02-17 14:26:00|58.07|55.87|58.07|55.87|58.13|55.93|58.07|55.87|0
1645107970000|2022-02-17 14:26:10|58.13|55.93|58.25|56.05|58.25|56.05|58.13|55.93|0
1645107980000|2022-02-17 14:26:20|58.19|55.99|58.28|56.08|58.28|56.08|58.13|55.93|0
1645107990000|2022-02-17 14:26:30|58.25|56.05|58.5|56.3|58.5|56.3|58.25|56.05|0
1645108000000|2022-02-17 14:26:40|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1645108010000|2022-02-17 14:26:50|58.43|56.23|58.31|56.11|58.5|56.3|58.31|56.11|0
1645108020000|2022-02-17 14:27:00|58.25|56.05|58.19|55.99|58.25|56.05|58.19|55.99|0
1645108030000|2022-02-17 14:27:10|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1645108040000|2022-02-17 14:27:20|58.37|56.17|58.25|56.05|58.37|56.17|58.25|56.05|0
1645108050000|2022-02-17 14:27:30|58.37|56.17|58.31|56.11|58.37|56.17|58.28|56.08|0
1645108060000|2022-02-17 14:27:40|58.13|55.93|57.76|55.56|58.13|55.93|57.76|55.56|0
1645108070000|2022-02-17 14:27:50|57.7|55.5|57.67|55.47|57.73|55.53|57.58|55.38|0
1645108080000|2022-02-17 14:28:00|57.7|55.5|57.64|55.44|57.7|55.5|57.52|55.32|0
1645108090000|2022-02-17 14:28:10|57.52|55.32|57.64|55.44|57.67|55.47|57.52|55.32|0
1645108100000|2022-02-17 14:28:20|57.46|55.26|57.58|55.38|57.58|55.38|57.46|55.26|0
1645108110000|2022-02-17 14:28:30|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1645108120000|2022-02-17 14:28:40|57.58|55.38|57.58|55.38|57.64|55.44|57.58|55.38|0
1645108130000|2022-02-17 14:28:50|57.4|55.2|57.52|55.32|57.52|55.32|57.4|55.2|0
1645108140000|2022-02-17 14:29:00|57.4|55.2|57.46|55.26|57.46|55.26|57.4|55.2|0
1645108150000|2022-02-17 14:29:10|57.52|55.32|57.58|55.38|57.58|55.38|57.52|55.32|0
1645108160000|2022-02-17 14:29:20|57.52|55.32|57.52|55.32|57.58|55.38|57.52|55.32|0
1645108170000|2022-02-17 14:29:30|57.46|55.26|57.28|55.08|57.46|55.26|57.28|55.08|0
1645108180000|2022-02-17 14:29:40|57.37|55.17|57.28|55.08|57.37|55.17|57.28|55.08|0
1645108190000|2022-02-17 14:29:50|57.22|55.02|57.22|55.02|57.22|55.02|57.1|54.9|0
1645108200000|2022-02-17 14:30:00|57.97|55.77|57.76|55.56|57.97|55.77|57.64|55.44|0
1645108210000|2022-02-17 14:30:10|57.52|55.32|57.76|55.56|57.94|55.74|57.52|55.32|0
1645108220000|2022-02-17 14:30:20|57.91|55.71|57.88|55.68|58.03|55.83|57.88|55.68|0
1645108230000|2022-02-17 14:30:30|57.94|55.74|57.64|55.44|57.94|55.74|57.64|55.44|0
1645108240000|2022-02-17 14:30:40|57.46|55.26|58|55.8|58|55.8|57.46|55.26|0
1645108250000|2022-02-17 14:30:50|57.88|55.68|57.82|55.62|57.88|55.68|57.58|55.38|0
1645108260000|2022-02-17 14:31:00|58.07|55.87|58.07|55.87|58.13|55.93|58.07|55.87|0
1645108270000|2022-02-17 14:31:10|57.76|55.56|57.64|55.44|57.94|55.74|57.64|55.44|0
1645108280000|2022-02-17 14:31:20|57.82|55.62|57.46|55.26|57.82|55.62|57.46|55.26|0
1645108290000|2022-02-17 14:31:30|57.58|55.38|57.58|55.38|57.82|55.62|57.58|55.38|0
1645108300000|2022-02-17 14:31:40|57.64|55.44|57.37|55.17|57.64|55.44|57.37|55.17|0
1645108310000|2022-02-17 14:31:50|57.46|55.26|57.52|55.32|57.52|55.32|57.28|55.08|0
1645108320000|2022-02-17 14:32:00|57.49|55.29|57.28|55.08|57.76|55.56|57.28|55.08|0
1645108330000|2022-02-17 14:32:10|57.34|55.14|57.28|55.08|57.4|55.2|57.28|55.08|0
1645108340000|2022-02-17 14:32:20|57.1|54.9|57.28|55.08|57.28|55.08|56.8|54.6|0
1645108350000|2022-02-17 14:32:30|57.1|54.9|57.04|54.84|57.22|55.02|57.04|54.84|0
1645108360000|2022-02-17 14:32:40|57.34|55.14|57.04|54.84|57.34|55.14|57.04|54.84|0
1645108370000|2022-02-17 14:32:50|56.92|54.72|56.86|54.66|56.92|54.72|56.86|54.66|0
1645108380000|2022-02-17 14:33:00|56.92|54.72|56.74|54.54|56.92|54.72|56.74|54.54|0
1645108390000|2022-02-17 14:33:10|56.62|54.42|56.5|54.3|56.74|54.54|56.5|54.3|0
1645108400000|2022-02-17 14:33:20|56.44|54.24|56.73|54.53|56.74|54.54|56.44|54.24|0
1645108410000|2022-02-17 14:33:30|56.79|54.59|57.04|54.84|57.04|54.84|56.79|54.59|0
1645108420000|2022-02-17 14:33:40|56.91|54.71|57.22|55.02|57.28|55.08|56.91|54.71|0
1645108430000|2022-02-17 14:33:50|57.4|55.2|57.4|55.2|57.4|55.2|57.28|55.08|0
1645108440000|2022-02-17 14:34:00|57.46|55.26|57.16|54.96|57.64|55.44|57.16|54.96|0
1645108450000|2022-02-17 14:34:10|54.73|52.53|54.21|52.01|54.73|52.53|54.21|52.01|0
1645108460000|2022-02-17 14:34:20|54.12|51.92|53.88|51.68|54.12|51.92|53.88|51.68|0
1645108470000|2022-02-17 14:34:30|54.21|52.01|54.32|52.12|54.44|52.24|54.15|51.95|0
1645108480000|2022-02-17 14:34:40|57.52|55.32|59.23|57.03|59.23|57.03|57.52|55.32|0
1645108490000|2022-02-17 14:34:50|59.3|57.1|59.6|57.4|59.6|57.4|59.23|57.03|0
1645108500000|2022-02-17 14:35:00|58.99|56.79|58.99|56.79|58.99|56.79|58.87|56.67|0
1645108510000|2022-02-17 14:35:10|59.36|57.16|59.54|57.34|59.54|57.34|59.36|57.16|0
1645108520000|2022-02-17 14:35:20|58.93|56.73|58.8|56.6|59.11|56.91|58.8|56.6|0
1645108530000|2022-02-17 14:35:30|58.74|56.54|59.05|56.85|59.05|56.85|58.74|56.54|0
1645108540000|2022-02-17 14:35:40|58.96|56.76|58.71|56.51|58.96|56.76|58.68|56.48|0
1645108550000|2022-02-17 14:35:50|58.74|56.54|58.8|56.6|58.8|56.6|58.68|56.48|0
1645108560000|2022-02-17 14:36:00|58.86|56.66|58.86|56.66|58.93|56.73|58.8|56.6|0
1645108570000|2022-02-17 14:36:10|58.8|56.6|58.8|56.6|58.8|56.6|58.74|56.54|0
1645108580000|2022-02-17 14:36:20|59.05|56.85|58.74|56.54|59.05|56.85|58.5|56.3|0
1645108590000|2022-02-17 14:36:30|58.5|56.3|58.56|56.36|58.56|56.36|58.5|56.3|0
1645108600000|2022-02-17 14:36:40|58.62|56.42|58.8|56.6|58.8|56.6|58.62|56.42|0
1645108610000|2022-02-17 14:36:50|58.99|56.79|58.38|56.18|58.99|56.79|58.2|56|0
1645108620000|2022-02-17 14:37:00|58.68|56.48|58.8|56.6|58.86|56.66|58.68|56.48|0
1645108630000|2022-02-17 14:37:10|58.86|56.66|58.56|56.36|58.86|56.66|58.56|56.36|0
1645108640000|2022-02-17 14:37:20|58.71|56.51|58.41|56.21|58.71|56.51|58.41|56.21|0
1645108650000|2022-02-17 14:37:30|58.5|56.3|58.86|56.66|58.86|56.66|58.5|56.3|0
1645108660000|2022-02-17 14:37:40|58.99|56.79|58.93|56.73|58.99|56.79|58.74|56.54|0
1645108670000|2022-02-17 14:37:50|58.68|56.48|58.56|56.36|58.68|56.48|58.56|56.36|0
1645108680000|2022-02-17 14:38:00|58.44|56.24|58.62|56.42|58.62|56.42|58.44|56.24|0
1645108690000|2022-02-17 14:38:10|58.44|56.24|58.34|56.14|58.44|56.24|58.34|56.14|0
1645108700000|2022-02-17 14:38:20|58.19|55.99|58.01|55.81|58.32|56.12|58.01|55.81|0
1645108710000|2022-02-17 14:38:30|58.13|55.93|58.19|55.99|58.19|55.99|58.01|55.81|0
1645108720000|2022-02-17 14:38:40|58.07|55.87|58.19|55.99|58.19|55.99|57.92|55.72|0
1645108730000|2022-02-17 14:38:50|58.38|56.18|58.19|55.99|58.38|56.18|58.19|55.99|0
1645108740000|2022-02-17 14:39:00|58.38|56.18|58.25|56.05|58.38|56.18|58.19|55.99|0
1645108750000|2022-02-17 14:39:10|58.13|55.93|58.44|56.24|58.44|56.24|58.13|55.93|0
1645108760000|2022-02-17 14:39:20|58.8|56.6|58.74|56.54|58.8|56.6|58.74|56.54|0
1645108770000|2022-02-17 14:39:30|58.89|56.69|59.44|57.24|59.44|57.24|58.89|56.69|0
1645108780000|2022-02-17 14:39:40|59.23|57.03|59.17|56.97|59.42|57.22|59.11|56.91|0
1645108790000|2022-02-17 14:39:50|59.05|56.85|59.42|57.22|59.42|57.22|59.05|56.85|0
1645108800000|2022-02-17 14:40:00|59.6|57.4|60.03|57.83|60.03|57.83|59.6|57.4|0
1645108810000|2022-02-17 14:40:10|59.97|57.77|59.79|57.59|60.03|57.83|59.79|57.59|0
1645108820000|2022-02-17 14:40:20|59.85|57.65|59.38|57.18|59.85|57.65|59.38|57.18|0
1645108830000|2022-02-17 14:40:30|59.6|57.4|59.81|57.61|59.81|57.61|59.48|57.28|0
1645108840000|2022-02-17 14:40:40|59.72|57.52|59.41|57.21|59.72|57.52|59.41|57.21|0
1645108850000|2022-02-17 14:40:50|59.35|57.15|59.54|57.34|59.54|57.34|59.29|57.09|0
1645108860000|2022-02-17 14:41:00|59.35|57.15|59.17|56.97|59.35|57.15|59.05|56.85|0
1645108870000|2022-02-17 14:41:10|59.23|57.03|59.01|56.81|59.23|57.03|59.01|56.81|0
1645108880000|2022-02-17 14:41:20|59.11|56.91|58.68|56.48|59.11|56.91|58.68|56.48|0
1645108890000|2022-02-17 14:41:30|58.62|56.42|58.74|56.54|58.74|56.54|58.62|56.42|0
1645108900000|2022-02-17 14:41:40|58.83|56.63|58.8|56.6|58.86|56.66|58.8|56.6|0
1645108910000|2022-02-17 14:41:50|58.83|56.63|58.74|56.54|58.83|56.63|58.68|56.48|0
1645108920000|2022-02-17 14:42:00|58.68|56.48|58.65|56.45|58.71|56.51|58.65|56.45|0
1645108930000|2022-02-17 14:42:10|58.56|56.36|58.13|55.93|58.56|56.36|58.13|55.93|0
1645108940000|2022-02-17 14:42:20|58.34|56.14|58.62|56.42|58.62|56.42|58.25|56.05|0
1645108950000|2022-02-17 14:42:30|58.5|56.3|58.74|56.54|58.74|56.54|58.44|56.24|0
1645108960000|2022-02-17 14:42:40|58.53|56.33|58.07|55.87|58.53|56.33|58.07|55.87|0
1645108970000|2022-02-17 14:42:50|57.98|55.78|57.65|55.45|57.98|55.78|57.53|55.33|0
1645108980000|2022-02-17 14:43:00|57.71|55.51|58.04|55.84|58.04|55.84|57.71|55.51|0
1645108990000|2022-02-17 14:43:10|58.19|55.99|57.98|55.78|58.25|56.05|57.98|55.78|0
1645109000000|2022-02-17 14:43:20|57.83|55.63|57.53|55.33|57.83|55.63|57.53|55.33|0
1645109010000|2022-02-17 14:43:30|57.41|55.21|57.53|55.33|57.53|55.33|57.17|54.97|0
1645109020000|2022-02-17 14:43:40|57.47|55.27|57.41|55.21|57.47|55.27|57.17|54.97|0
1645109030000|2022-02-17 14:43:50|57.53|55.33|58.01|55.81|58.01|55.81|57.53|55.33|0
1645109040000|2022-02-17 14:44:00|57.95|55.75|58.28|56.08|58.28|56.08|57.95|55.75|0
1645109050000|2022-02-17 14:44:10|58.5|56.3|58.43|56.23|58.5|56.3|58.22|56.02|0
1645109060000|2022-02-17 14:44:20|58.56|56.36|58.43|56.23|58.74|56.54|58.43|56.23|0
1645109070000|2022-02-17 14:44:30|58.68|56.48|58.31|56.11|58.68|56.48|58.31|56.11|0
1645109080000|2022-02-17 14:44:40|58.25|56.05|58.43|56.23|58.43|56.23|58.25|56.05|0
1645109090000|2022-02-17 14:44:50|58.31|56.11|58.31|56.11|58.37|56.17|58.31|56.11|0
1645109100000|2022-02-17 14:45:00|58.43|56.23|58.01|55.81|58.43|56.23|58.01|55.81|0
1645109110000|2022-02-17 14:45:10|57.89|55.69|57.59|55.39|57.89|55.69|57.47|55.27|0
1645109120000|2022-02-17 14:45:20|57.65|55.45|57.71|55.51|57.89|55.69|57.65|55.45|0
1645109130000|2022-02-17 14:45:30|57.59|55.39|57.89|55.69|57.89|55.69|57.59|55.39|0
1645109140000|2022-02-17 14:45:40|58.01|55.81|57.77|55.57|58.13|55.93|57.77|55.57|0
1645109150000|2022-02-17 14:45:50|57.71|55.51|57.47|55.27|57.71|55.51|57.47|55.27|0
1645109160000|2022-02-17 14:46:00|57.29|55.09|56.87|54.67|57.41|55.21|56.87|54.67|0
1645109170000|2022-02-17 14:46:10|57.17|54.97|56.99|54.79|57.17|54.97|56.99|54.79|0
1645109180000|2022-02-17 14:46:20|56.81|54.61|57.08|54.88|57.17|54.97|56.81|54.61|0
1645109190000|2022-02-17 14:46:30|56.93|54.73|56.63|54.43|57.02|54.82|56.63|54.43|0
1645109200000|2022-02-17 14:46:40|56.69|54.49|56.45|54.25|56.69|54.49|56.45|54.25|0
1645109210000|2022-02-17 14:46:50|56.39|54.19|56.45|54.25|56.45|54.25|56.28|54.08|0
1645109220000|2022-02-17 14:47:00|56.34|54.14|56.57|54.37|56.57|54.37|56.28|54.08|0
1645109230000|2022-02-17 14:47:10|56.81|54.61|56.69|54.49|56.81|54.61|56.6|54.4|0
1645109240000|2022-02-17 14:47:20|56.51|54.31|56.87|54.67|56.87|54.67|56.51|54.31|0
1645109250000|2022-02-17 14:47:30|56.81|54.61|56.57|54.37|56.87|54.67|56.57|54.37|0
1645109260000|2022-02-17 14:47:40|56.45|54.25|57.12|54.92|57.18|54.98|56.45|54.25|0
1645109270000|2022-02-17 14:47:50|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1645109280000|2022-02-17 14:48:00|57.24|55.04|57.3|55.1|57.36|55.16|57.18|54.98|0
1645109290000|2022-02-17 14:48:10|57.36|55.16|57.18|54.98|57.36|55.16|57.18|54.98|0
1645109300000|2022-02-17 14:48:20|57.33|55.13|57.18|54.98|57.36|55.16|57.18|54.98|0
1645109310000|2022-02-17 14:48:30|57.15|54.95|57.18|54.98|57.3|55.1|57.15|54.95|0
1645109320000|2022-02-17 14:48:40|57|54.8|56.52|54.32|57|54.8|56.23|54.03|0
1645109330000|2022-02-17 14:48:50|56.64|54.44|56.58|54.38|56.64|54.44|56.58|54.38|0
1645109340000|2022-02-17 14:49:00|56.64|54.44|56.94|54.74|56.94|54.74|56.64|54.44|0
1645109350000|2022-02-17 14:49:10|57.24|55.04|57.06|54.86|57.24|55.04|57.06|54.86|0
1645109360000|2022-02-17 14:49:20|57.18|54.98|57.24|55.04|57.24|55.04|57.12|54.92|0
1645109370000|2022-02-17 14:49:30|56.79|54.59|56.74|54.54|56.79|54.59|56.74|54.54|0
1645109380000|2022-02-17 14:49:40|56.85|54.65|56.91|54.71|56.91|54.71|56.85|54.65|0
1645109390000|2022-02-17 14:49:50|56.97|54.77|56.91|54.71|56.97|54.77|56.85|54.65|0
1645109400000|2022-02-17 14:50:00|56.97|54.77|56.79|54.59|56.97|54.77|56.79|54.59|0
1645109410000|2022-02-17 14:50:10|56.74|54.54|56.56|54.36|56.74|54.54|56.53|54.33|0
1645109420000|2022-02-17 14:50:20|56.62|54.42|56.68|54.48|56.68|54.48|56.44|54.24|0
1645109430000|2022-02-17 14:50:30|56.62|54.42|56.68|54.48|56.68|54.48|56.62|54.42|0
1645109440000|2022-02-17 14:50:40|56.59|54.39|56.44|54.24|56.62|54.42|56.44|54.24|0
1645109450000|2022-02-17 14:50:50|56.17|53.97|56.2|54|56.38|54.18|56.17|53.97|0
1645109460000|2022-02-17 14:51:00|56.44|54.24|56.26|54.06|56.47|54.27|56.26|54.06|0
1645109470000|2022-02-17 14:51:10|56.2|54|56.03|53.83|56.2|54|55.97|53.77|0
1645109480000|2022-02-17 14:51:20|55.91|53.71|55.67|53.47|55.91|53.71|55.67|53.47|0
1645109490000|2022-02-17 14:51:30|55.79|53.59|55.85|53.65|55.97|53.77|55.79|53.59|0
1645109500000|2022-02-17 14:51:40|55.79|53.59|55.79|53.59|55.79|53.59|55.73|53.53|0
1645109510000|2022-02-17 14:51:50|55.85|53.65|55.82|53.62|55.85|53.65|55.73|53.53|0
1645109520000|2022-02-17 14:52:00|55.79|53.59|55.73|53.53|55.79|53.59|55.73|53.53|0
1645109530000|2022-02-17 14:52:10|55.09|52.89|55.03|52.83|55.21|53.01|55.03|52.83|0
1645109540000|2022-02-17 14:52:20|54.98|52.78|54.92|52.72|54.98|52.78|54.92|52.72|0
1645109550000|2022-02-17 14:52:30|54.74|52.54|54.4|52.2|54.74|52.54|54.28|52.08|0
1645109560000|2022-02-17 14:52:40|54.34|52.14|55.03|52.83|55.03|52.83|54.34|52.14|0
1645109570000|2022-02-17 14:52:50|54.98|52.78|54.86|52.66|54.98|52.78|54.8|52.6|0
1645109580000|2022-02-17 14:53:00|54.89|52.69|55.09|52.89|55.09|52.89|54.89|52.69|0
1645109590000|2022-02-17 14:53:10|55.03|52.83|54.98|52.78|55.03|52.83|54.98|52.78|0
1645109600000|2022-02-17 14:53:20|54.95|52.75|55.21|53.01|55.21|53.01|54.95|52.75|0
1645109610000|2022-02-17 14:53:30|55.09|52.89|56.43|54.23|56.52|54.32|54.98|52.78|0
1645109620000|2022-02-17 14:53:40|56.52|54.32|56.29|54.09|56.52|54.32|56.29|54.09|0
1645109630000|2022-02-17 14:53:50|56.11|53.91|55.71|53.51|56.11|53.91|55.71|53.51|0
1645109640000|2022-02-17 14:54:00|55.65|53.45|55.71|53.51|55.88|53.68|55.65|53.45|0
1645109650000|2022-02-17 14:54:10|55.73|53.53|55.71|53.51|55.76|53.56|55.71|53.51|0
1645109660000|2022-02-17 14:54:20|55.53|53.33|55.42|53.22|55.53|53.33|55.42|53.22|0
1645109670000|2022-02-17 14:54:30|55.39|53.19|55.19|52.99|55.39|53.19|55.19|52.99|0
1645109680000|2022-02-17 14:54:40|55.13|52.93|54.98|52.78|55.13|52.93|54.96|52.76|0
1645109690000|2022-02-17 14:54:50|55.01|52.81|54.84|52.64|55.01|52.81|54.84|52.64|0
1645109700000|2022-02-17 14:55:00|55.13|52.93|55.16|52.96|55.19|52.99|55.13|52.93|0
1645109710000|2022-02-17 14:55:10|55.42|53.22|55.42|53.22|55.42|53.22|55.36|53.16|0
1645109720000|2022-02-17 14:55:20|55.53|53.33|55.76|53.56|55.76|53.56|55.53|53.33|0
1645109730000|2022-02-17 14:55:30|55.79|53.59|55.65|53.45|55.79|53.59|55.65|53.45|0
1645109740000|2022-02-17 14:55:40|55.59|53.39|55.47|53.27|55.59|53.39|55.47|53.27|0
1645109750000|2022-02-17 14:55:50|55.53|53.33|55.3|53.1|55.53|53.33|55.3|53.1|0
1645109760000|2022-02-17 14:56:00|55.47|53.27|55.33|53.13|55.47|53.27|55.33|53.13|0
1645109770000|2022-02-17 14:56:10|55.3|53.1|55.36|53.16|55.42|53.22|55.3|53.1|0
1645109780000|2022-02-17 14:56:20|55.24|53.04|55.24|53.04|55.24|53.04|55.18|52.98|0
1645109790000|2022-02-17 14:56:30|55.53|53.33|54.75|52.55|55.59|53.39|54.75|52.55|0
1645109800000|2022-02-17 14:56:40|54.9|52.7|55.3|53.1|55.3|53.1|54.9|52.7|0
1645109810000|2022-02-17 14:56:50|55.36|53.16|55.3|53.1|55.36|53.16|55.3|53.1|0
1645109820000|2022-02-17 14:57:00|55.24|53.04|55.07|52.87|55.24|53.04|55.07|52.87|0
1645109830000|2022-02-17 14:57:10|55.01|52.81|54.95|52.75|55.21|53.01|54.95|52.75|0
1645109840000|2022-02-17 14:57:20|55.13|52.93|55.3|53.1|55.3|53.1|55.13|52.93|0
1645109850000|2022-02-17 14:57:30|55.56|53.36|55.33|53.13|55.56|53.36|55.33|53.13|0
1645109860000|2022-02-17 14:57:40|55.47|53.27|55.59|53.39|55.59|53.39|55.47|53.27|0
1645109870000|2022-02-17 14:57:50|55.65|53.45|55.65|53.45|55.65|53.45|55.56|53.36|0
1645109880000|2022-02-17 14:58:00|55.76|53.56|55.7|53.5|55.82|53.62|55.7|53.5|0
1645109890000|2022-02-17 14:58:10|55.65|53.45|55.88|53.68|55.88|53.68|55.65|53.45|0
1645109900000|2022-02-17 14:58:20|56|53.8|55.94|53.74|56|53.8|55.94|53.74|0
1645109910000|2022-02-17 14:58:30|55.82|53.62|55.88|53.68|55.94|53.74|55.76|53.56|0
1645109920000|2022-02-17 14:58:40|55.82|53.62|55.62|53.42|55.82|53.62|55.59|53.39|0
1645109930000|2022-02-17 14:58:50|55.65|53.45|55.53|53.33|55.65|53.45|55.47|53.27|0
1645109940000|2022-02-17 14:59:00|55.3|53.1|55.13|52.93|55.3|53.1|55.13|52.93|0
1645109950000|2022-02-17 14:59:10|55.3|53.1|55.13|52.93|55.3|53.1|55.13|52.93|0
1645109960000|2022-02-17 14:59:20|55.01|52.81|55.1|52.9|55.18|52.98|55.01|52.81|0
1645109970000|2022-02-17 14:59:30|55.24|53.04|54.95|52.75|55.24|53.04|54.95|52.75|0
1645109980000|2022-02-17 14:59:40|54.9|52.7|54.95|52.75|55.01|52.81|54.9|52.7|0
1645109990000|2022-02-17 14:59:50|55.07|52.87|55.13|52.93|55.13|52.93|55.07|52.87|0
1645110000000|2022-02-17 15:00:00|55.07|52.87|55.01|52.81|55.07|52.87|55.01|52.81|0
1645110010000|2022-02-17 15:00:10|54.84|52.64|54.78|52.58|54.84|52.64|54.61|52.41|0
1645110020000|2022-02-17 15:00:20|54.55|52.35|54.61|52.41|54.61|52.41|54.55|52.35|0
1645110030000|2022-02-17 15:00:30|54.55|52.35|54.72|52.52|54.72|52.52|54.55|52.35|0
1645110040000|2022-02-17 15:00:40|54.67|52.47|54.72|52.52|54.72|52.52|54.67|52.47|0
1645110050000|2022-02-17 15:00:50|54.44|52.24|54.49|52.29|54.61|52.41|54.44|52.24|0
1645110060000|2022-02-17 15:01:00|54.38|52.18|54.24|52.04|54.44|52.24|54.24|52.04|0
1645110070000|2022-02-17 15:01:10|54.15|51.95|54.38|52.18|54.44|52.24|54.15|51.95|0
1645110080000|2022-02-17 15:01:20|54.44|52.24|54.55|52.35|54.55|52.35|54.44|52.24|0
1645110090000|2022-02-17 15:01:30|54.78|52.58|54.95|52.75|54.95|52.75|54.78|52.58|0
1645110100000|2022-02-17 15:01:40|54.84|52.64|54.95|52.75|54.95|52.75|54.84|52.64|0
1645110110000|2022-02-17 15:01:50|55.24|53.04|55.18|52.98|55.24|53.04|55.18|52.98|0
1645110120000|2022-02-17 15:02:00|55.13|52.93|54.84|52.64|55.13|52.93|54.84|52.64|0
1645110130000|2022-02-17 15:02:10|54.9|52.7|55.24|53.04|55.24|53.04|54.9|52.7|0
1645110140000|2022-02-17 15:02:20|55.13|52.93|55.01|52.81|55.13|52.93|55.01|52.81|0
1645110150000|2022-02-17 15:02:30|55.07|52.87|55.36|53.16|55.36|53.16|55.07|52.87|0
1645110160000|2022-02-17 15:02:40|55.41|53.21|55.3|53.1|55.53|53.33|55.3|53.1|0
1645110170000|2022-02-17 15:02:50|55.36|53.16|55.59|53.39|55.59|53.39|55.36|53.16|0
1645110180000|2022-02-17 15:03:00|55.5|53.3|55.47|53.27|55.5|53.3|55.24|53.04|0
1645110190000|2022-02-17 15:03:10|55.64|53.44|55.59|53.39|55.7|53.5|55.59|53.39|0
1645110200000|2022-02-17 15:03:20|55.53|53.33|55.47|53.27|55.76|53.56|55.47|53.27|0
1645110210000|2022-02-17 15:03:30|55.59|53.39|55.73|53.53|55.79|53.59|55.59|53.39|0
1645110220000|2022-02-17 15:03:40|55.76|53.56|56.05|53.85|56.11|53.91|55.76|53.56|0
1645110230000|2022-02-17 15:03:50|55.9|53.7|55.82|53.62|55.94|53.74|55.76|53.56|0
1645110240000|2022-02-17 15:04:00|55.76|53.56|55.85|53.65|55.94|53.74|55.76|53.56|0
1645110250000|2022-02-17 15:04:10|55.59|53.39|55.64|53.44|55.64|53.44|55.59|53.39|0
1645110260000|2022-02-17 15:04:20|55.59|53.39|55.82|53.62|55.82|53.62|55.59|53.39|0
1645110270000|2022-02-17 15:04:30|55.7|53.5|55.64|53.44|55.93|53.73|55.64|53.44|0
1645110280000|2022-02-17 15:04:40|55.7|53.5|55.64|53.44|55.7|53.5|55.64|53.44|0
1645110290000|2022-02-17 15:04:50|55.82|53.62|55.59|53.39|55.82|53.62|55.59|53.39|0
1645110300000|2022-02-17 15:05:00|55.64|53.44|55.64|53.44|55.82|53.62|55.64|53.44|0
1645110310000|2022-02-17 15:05:10|55.59|53.39|55.5|53.3|55.59|53.39|55.5|53.3|0
1645110320000|2022-02-17 15:05:20|55.53|53.33|55.35|53.15|55.53|53.33|55.24|53.04|0
1645110330000|2022-02-17 15:05:30|55.41|53.21|55.59|53.39|55.64|53.44|55.41|53.21|0
1645110340000|2022-02-17 15:05:40|55.53|53.33|55.47|53.27|55.53|53.33|55.47|53.27|0
1645110350000|2022-02-17 15:05:50|55.53|53.33|55.24|53.04|55.53|53.33|55.24|53.04|0
1645110360000|2022-02-17 15:06:00|55.41|53.21|55.53|53.33|55.53|53.33|55.41|53.21|0
1645110370000|2022-02-17 15:06:10|55.47|53.27|55.64|53.44|55.76|53.56|55.47|53.27|0
1645110380000|2022-02-17 15:06:20|55.59|53.39|55.64|53.44|55.64|53.44|55.59|53.39|0
1645110390000|2022-02-17 15:06:30|55.82|53.62|56.23|54.03|56.23|54.03|55.82|53.62|0
1645110400000|2022-02-17 15:06:40|55.99|53.79|56.05|53.85|56.05|53.85|55.99|53.79|0
1645110410000|2022-02-17 15:06:50|56.46|54.26|56.34|54.14|56.46|54.26|56.28|54.08|0
1645110420000|2022-02-17 15:07:00|56.28|54.08|56.46|54.26|56.46|54.26|56.28|54.08|0
1645110430000|2022-02-17 15:07:10|56.4|54.2|56.14|53.94|56.46|54.26|56.14|53.94|0
1645110440000|2022-02-17 15:07:20|56.05|53.85|56.11|53.91|56.17|53.97|56.05|53.85|0
1645110450000|2022-02-17 15:07:30|55.99|53.79|55.93|53.73|55.99|53.79|55.93|53.73|0
1645110460000|2022-02-17 15:07:40|55.99|53.79|55.88|53.68|56.05|53.85|55.88|53.68|0
1645110470000|2022-02-17 15:07:50|55.82|53.62|56.05|53.85|56.05|53.85|55.82|53.62|0
1645110480000|2022-02-17 15:08:00|56.11|53.91|56.17|53.97|56.17|53.97|56.11|53.91|0
1645110490000|2022-02-17 15:08:10|56.02|53.82|55.99|53.79|56.02|53.82|55.88|53.68|0
1645110500000|2022-02-17 15:08:20|56.11|53.91|55.96|53.76|56.11|53.91|55.96|53.76|0
1645110510000|2022-02-17 15:08:30|55.93|53.73|55.82|53.62|56.05|53.85|55.82|53.62|0
1645110520000|2022-02-17 15:08:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1645110530000|2022-02-17 15:08:50|55.7|53.5|55.82|53.62|55.82|53.62|55.7|53.5|0
1645110540000|2022-02-17 15:09:00|55.99|53.79|55.93|53.73|55.99|53.79|55.93|53.73|0
1645110550000|2022-02-17 15:09:10|55.87|53.67|55.82|53.62|55.99|53.79|55.82|53.62|0
1645110560000|2022-02-17 15:09:20|55.93|53.73|55.58|53.38|55.93|53.73|55.58|53.38|0
1645110570000|2022-02-17 15:09:30|55.53|53.33|55.58|53.38|55.58|53.38|55.41|53.21|0
1645110580000|2022-02-17 15:09:40|56.4|54.2|55.99|53.79|56.63|54.43|55.99|53.79|0
1645110590000|2022-02-17 15:09:50|55.7|53.5|55.58|53.38|55.7|53.5|55.47|53.27|0
1645110600000|2022-02-17 15:10:00|55.7|53.5|55.64|53.44|55.7|53.5|55.47|53.27|0
1645110610000|2022-02-17 15:10:10|55.47|53.27|55.76|53.56|55.76|53.56|55.47|53.27|0
1645110620000|2022-02-17 15:10:20|56.05|53.85|55.99|53.79|56.11|53.91|55.99|53.79|0
1645110630000|2022-02-17 15:10:30|56.05|53.85|55.87|53.67|56.05|53.85|55.87|53.67|0
1645110640000|2022-02-17 15:10:40|55.82|53.62|56.05|53.85|56.05|53.85|55.82|53.62|0
1645110650000|2022-02-17 15:10:50|55.99|53.79|55.99|53.79|56.05|53.85|55.93|53.73|0
1645110660000|2022-02-17 15:11:00|55.79|53.59|55.64|53.44|55.79|53.59|55.47|53.27|0
1645110670000|2022-02-17 15:11:10|55.58|53.38|55.84|53.64|55.9|53.7|55.58|53.38|0
1645110680000|2022-02-17 15:11:20|55.76|53.56|55.64|53.44|55.76|53.56|55.64|53.44|0
1645110690000|2022-02-17 15:11:30|55.67|53.47|55.67|53.47|55.7|53.5|55.58|53.38|0
1645110700000|2022-02-17 15:11:40|55.64|53.44|55.58|53.38|55.76|53.56|55.55|53.35|0
1645110710000|2022-02-17 15:11:50|55.55|53.35|55.58|53.38|55.64|53.44|55.55|53.35|0
1645110720000|2022-02-17 15:12:00|55.47|53.27|55.7|53.5|55.7|53.5|55.47|53.27|0
1645110730000|2022-02-17 15:12:10|55.76|53.56|56.05|53.85|56.05|53.85|55.76|53.56|0
1645110740000|2022-02-17 15:12:20|55.99|53.79|56.17|53.97|56.17|53.97|55.93|53.73|0
1645110750000|2022-02-17 15:12:30|56.28|54.08|56.22|54.02|56.28|54.08|56.22|54.02|0
1645110760000|2022-02-17 15:12:40|56.16|53.96|55.87|53.67|56.16|53.96|55.87|53.67|0
1645110770000|2022-02-17 15:12:50|55.82|53.62|55.82|53.62|55.87|53.67|55.76|53.56|0
1645110780000|2022-02-17 15:13:00|55.76|53.56|55.76|53.56|55.84|53.64|55.76|53.56|0
1645110790000|2022-02-17 15:13:10|55.7|53.5|55.7|53.5|55.76|53.56|55.7|53.5|0
1645110800000|2022-02-17 15:13:20|55.76|53.56|55.87|53.67|55.87|53.67|55.73|53.53|0
1645110810000|2022-02-17 15:13:30|55.9|53.7|55.84|53.64|55.9|53.7|55.84|53.64|0
1645110820000|2022-02-17 15:13:40|55.87|53.67|56.28|54.08|56.28|54.08|55.87|53.67|0
1645110830000|2022-02-17 15:13:50|56.22|54.02|56.31|54.11|56.31|54.11|56.22|54.02|0
1645110840000|2022-02-17 15:14:00|56.11|53.91|56.37|54.17|56.37|54.17|56.11|53.91|0
1645110850000|2022-02-17 15:14:10|56.46|54.26|56.93|54.73|56.93|54.73|56.46|54.26|0
1645110860000|2022-02-17 15:14:20|56.69|54.49|56.52|54.32|56.75|54.55|56.52|54.32|0
1645110870000|2022-02-17 15:14:30|56.57|54.37|56.81|54.61|56.81|54.61|56.57|54.37|0
1645110880000|2022-02-17 15:14:40|56.78|54.58|56.93|54.73|56.99|54.79|56.78|54.58|0
1645110890000|2022-02-17 15:14:50|57.16|54.96|57.05|54.85|57.16|54.96|57.05|54.85|0
1645110900000|2022-02-17 15:15:00|56.93|54.73|56.81|54.61|56.93|54.73|56.81|54.61|0
1645110910000|2022-02-17 15:15:10|56.69|54.49|57.05|54.85|57.05|54.85|56.69|54.49|0
1645110920000|2022-02-17 15:15:20|57.1|54.9|57.1|54.9|57.1|54.9|56.93|54.73|0
1645110930000|2022-02-17 15:15:30|56.99|54.79|56.93|54.73|56.99|54.79|56.87|54.67|0
1645110940000|2022-02-17 15:15:40|56.87|54.67|56.66|54.46|56.87|54.67|56.66|54.46|0
1645110950000|2022-02-17 15:15:50|56.69|54.49|56.51|54.31|56.69|54.49|56.51|54.31|0
1645110960000|2022-02-17 15:16:00|56.46|54.26|56.43|54.23|56.57|54.37|56.43|54.23|0
1645110970000|2022-02-17 15:16:10|56.4|54.2|56.48|54.28|56.51|54.31|56.4|54.2|0
1645110980000|2022-02-17 15:16:20|56.34|54.14|56.05|53.85|56.34|54.14|56.05|53.85|0
1645110990000|2022-02-17 15:16:30|56.16|53.96|55.93|53.73|56.16|53.96|55.93|53.73|0
1645111000000|2022-02-17 15:16:40|55.81|53.61|56.05|53.85|56.05|53.85|55.81|53.61|0
1645111010000|2022-02-17 15:16:50|56.11|53.91|55.93|53.73|56.11|53.91|55.93|53.73|0
1645111020000|2022-02-17 15:17:00|55.99|53.79|56.05|53.85|56.07|53.87|55.99|53.79|0
1645111030000|2022-02-17 15:17:10|56.22|54.02|55.93|53.73|56.22|54.02|55.81|53.61|0
1645111040000|2022-02-17 15:17:20|55.96|53.76|56.1|53.9|56.1|53.9|55.96|53.76|0
1645111050000|2022-02-17 15:17:30|56.16|53.96|56.28|54.08|56.28|54.08|56.16|53.96|0
1645111060000|2022-02-17 15:17:40|56.1|53.9|55.99|53.79|56.16|53.96|55.99|53.79|0
1645111070000|2022-02-17 15:17:50|55.93|53.73|56.05|53.85|56.05|53.85|55.93|53.73|0
1645111080000|2022-02-17 15:18:00|56.16|53.96|55.99|53.79|56.16|53.96|55.99|53.79|0
1645111090000|2022-02-17 15:18:10|55.93|53.73|56.05|53.85|56.05|53.85|55.87|53.67|0
1645111100000|2022-02-17 15:18:20|55.93|53.73|55.81|53.61|55.93|53.73|55.7|53.5|0
1645111110000|2022-02-17 15:18:30|55.76|53.56|55.76|53.56|55.81|53.61|55.7|53.5|0
1645111120000|2022-02-17 15:18:40|55.81|53.61|55.81|53.61|55.87|53.67|55.81|53.61|0
1645111130000|2022-02-17 15:18:50|55.58|53.38|55.64|53.44|55.7|53.5|55.58|53.38|0
1645111140000|2022-02-17 15:19:00|55.75|53.55|55.75|53.55|55.93|53.73|55.75|53.55|0
1645111150000|2022-02-17 15:19:10|55.87|53.67|55.75|53.55|55.87|53.67|55.75|53.55|0
1645111160000|2022-02-17 15:19:20|55.7|53.5|55.35|53.15|55.7|53.5|55.29|53.09|0
1645111170000|2022-02-17 15:19:30|55.41|53.21|55.52|53.32|55.52|53.32|55.41|53.21|0
1645111180000|2022-02-17 15:19:40|55.46|53.26|55.41|53.21|55.46|53.26|55.41|53.21|0
1645111190000|2022-02-17 15:19:50|55.29|53.09|55.29|53.09|55.41|53.21|55.29|53.09|0
1645111200000|2022-02-17 15:20:00|55.12|52.92|55.18|52.98|55.18|52.98|55.12|52.92|0
1645111210000|2022-02-17 15:20:10|55.12|52.92|54.89|52.69|55.12|52.92|54.89|52.69|0
1645111220000|2022-02-17 15:20:20|55.12|52.92|55.29|53.09|55.29|53.09|55.12|52.92|0
1645111230000|2022-02-17 15:20:30|55.12|52.92|55.06|52.86|55.12|52.92|54.97|52.77|0
1645111240000|2022-02-17 15:20:40|54.89|52.69|54.77|52.57|54.89|52.69|54.77|52.57|0
1645111250000|2022-02-17 15:20:50|54.74|52.54|54.6|52.4|54.74|52.54|54.6|52.4|0
1645111260000|2022-02-17 15:21:00|54.49|52.29|54.26|52.06|54.49|52.29|54.26|52.06|0
1645111270000|2022-02-17 15:21:10|54.2|52|54.12|51.92|54.2|52|53.98|51.78|0
1645111280000|2022-02-17 15:21:20|54.09|51.89|54.09|51.89|54.09|51.89|53.98|51.78|0
1645111290000|2022-02-17 15:21:30|54.2|52|54.03|51.83|54.26|52.06|53.98|51.78|0
1645111300000|2022-02-17 15:21:40|53.98|51.78|53.86|51.66|53.98|51.78|53.81|51.61|0
1645111310000|2022-02-17 15:21:50|53.81|51.61|53.75|51.55|53.81|51.61|53.69|51.49|0
1645111320000|2022-02-17 15:22:00|53.69|51.49|53.97|51.77|53.97|51.77|53.64|51.44|0
1645111330000|2022-02-17 15:22:10|54.09|51.89|53.92|51.72|54.09|51.89|53.81|51.61|0
1645111340000|2022-02-17 15:22:20|54.09|51.89|54.15|51.95|54.32|52.12|54.09|51.89|0
1645111350000|2022-02-17 15:22:30|53.97|51.77|54.03|51.83|54.03|51.83|53.97|51.77|0
1645111360000|2022-02-17 15:22:40|54.15|51.95|54.09|51.89|54.15|51.95|54.09|51.89|0
1645111370000|2022-02-17 15:22:50|54.14|51.94|53.97|51.77|54.14|51.94|53.92|51.72|0
1645111380000|2022-02-17 15:23:00|54.09|51.89|54.2|52|54.2|52|54.09|51.89|0
1645111390000|2022-02-17 15:23:10|54.14|51.94|53.97|51.77|54.14|51.94|53.97|51.77|0
1645111400000|2022-02-17 15:23:20|53.92|51.72|54.03|51.83|54.03|51.83|53.92|51.72|0
1645111410000|2022-02-17 15:23:30|53.92|51.72|53.92|51.72|53.97|51.77|53.92|51.72|0
1645111420000|2022-02-17 15:23:40|53.97|51.77|53.97|51.77|53.97|51.77|53.92|51.72|0
1645111430000|2022-02-17 15:23:50|54.03|51.83|54.2|52|54.2|52|54.03|51.83|0
1645111440000|2022-02-17 15:24:00|54.09|51.89|53.97|51.77|54.09|51.89|53.97|51.77|0
1645111450000|2022-02-17 15:24:10|53.92|51.72|53.86|51.66|53.92|51.72|53.83|51.63|0
1645111460000|2022-02-17 15:24:20|54.03|51.83|53.94|51.74|54.03|51.83|53.94|51.74|0
1645111470000|2022-02-17 15:24:30|54.03|51.83|53.97|51.77|54.09|51.89|53.97|51.77|0
1645111480000|2022-02-17 15:24:40|53.92|51.72|53.86|51.66|53.97|51.77|53.86|51.66|0
1645111490000|2022-02-17 15:24:50|53.92|51.72|54.37|52.17|54.37|52.17|53.92|51.72|0
1645111500000|2022-02-17 15:25:00|54.31|52.11|53.97|51.77|54.31|52.11|53.97|51.77|0
1645111510000|2022-02-17 15:25:10|53.92|51.72|53.58|51.38|53.97|51.77|53.58|51.38|0
1645111520000|2022-02-17 15:25:20|53.63|51.43|53.47|51.27|53.63|51.43|53.3|51.1|0
1645111530000|2022-02-17 15:25:30|53.63|51.43|53.52|51.32|53.63|51.43|53.41|51.21|0
1645111540000|2022-02-17 15:25:40|53.49|51.29|53.41|51.21|53.58|51.38|53.41|51.21|0
1645111550000|2022-02-17 15:25:50|53.52|51.32|53.47|51.27|53.52|51.32|53.47|51.27|0
1645111560000|2022-02-17 15:26:00|53.38|51.18|53.24|51.04|53.47|51.27|53.24|51.04|0
1645111570000|2022-02-17 15:26:10|53.35|51.15|53.24|51.04|53.35|51.15|53.24|51.04|0
1645111580000|2022-02-17 15:26:20|53.3|51.1|53.35|51.15|53.35|51.15|53.3|51.1|0
1645111590000|2022-02-17 15:26:30|53.47|51.27|53.41|51.21|53.47|51.27|53.41|51.21|0
1645111600000|2022-02-17 15:26:40|53.46|51.26|53.52|51.32|53.52|51.32|53.41|51.21|0
1645111610000|2022-02-17 15:26:50|53.3|51.1|53.52|51.32|53.52|51.32|53.3|51.1|0
1645111620000|2022-02-17 15:27:00|53.41|51.21|53.41|51.21|53.41|51.21|53.35|51.15|0
1645111630000|2022-02-17 15:27:10|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1645111640000|2022-02-17 15:27:20|53.52|51.32|53.63|51.43|53.69|51.49|53.52|51.32|0
1645111650000|2022-02-17 15:27:30|53.69|51.49|53.75|51.55|53.75|51.55|53.58|51.38|0
1645111660000|2022-02-17 15:27:40|53.69|51.49|53.75|51.55|53.8|51.6|53.69|51.49|0
1645111670000|2022-02-17 15:27:50|53.86|51.66|53.69|51.49|53.86|51.66|53.69|51.49|0
1645111680000|2022-02-17 15:28:00|53.75|51.55|53.52|51.32|53.75|51.55|53.52|51.32|0
1645111690000|2022-02-17 15:28:10|53.58|51.38|53.8|51.6|53.8|51.6|53.58|51.38|0
1645111700000|2022-02-17 15:28:20|54.03|51.83|54.09|51.89|54.09|51.89|53.97|51.77|0
1645111710000|2022-02-17 15:28:30|54.03|51.83|53.63|51.43|54.03|51.83|53.63|51.43|0
1645111720000|2022-02-17 15:28:40|53.6|51.4|53.63|51.43|53.63|51.43|53.52|51.32|0
1645111730000|2022-02-17 15:28:50|53.69|51.49|53.41|51.21|53.69|51.49|53.41|51.21|0
1645111740000|2022-02-17 15:29:00|53.46|51.26|53.49|51.29|53.49|51.29|53.41|51.21|0
1645111750000|2022-02-17 15:29:10|53.41|51.21|53.46|51.26|53.58|51.38|53.41|51.21|0
1645111760000|2022-02-17 15:29:20|53.49|51.29|53.52|51.32|53.52|51.32|53.41|51.21|0
1645111770000|2022-02-17 15:29:30|53.3|51.1|53.3|51.1|53.3|51.1|53.18|50.98|0
1645111780000|2022-02-17 15:29:40|53.35|51.15|53.3|51.1|53.41|51.21|53.3|51.1|0
1645111790000|2022-02-17 15:29:50|53.24|51.04|53.35|51.15|53.35|51.15|53.24|51.04|0
1645111800000|2022-02-17 15:30:00|53.24|51.04|53.07|50.87|53.24|51.04|52.96|50.76|0
1645111810000|2022-02-17 15:30:10|53.18|50.98|53.01|50.81|53.18|50.98|53.01|50.81|0
1645111820000|2022-02-17 15:30:20|52.96|50.76|53.32|51.12|53.32|51.12|52.96|50.76|0
1645111830000|2022-02-17 15:30:30|53.52|51.32|53.58|51.38|53.63|51.43|53.52|51.32|0
1645111840000|2022-02-17 15:30:40|53.75|51.55|53.75|51.55|53.97|51.77|53.75|51.55|0
1645111850000|2022-02-17 15:30:50|53.86|51.66|53.75|51.55|53.86|51.66|53.58|51.38|0
1645111860000|2022-02-17 15:31:00|53.86|51.66|54.03|51.83|54.03|51.83|53.8|51.6|0
1645111870000|2022-02-17 15:31:10|54.26|52.06|54.2|52|54.26|52.06|54.2|52|0
1645111880000|2022-02-17 15:31:20|54.14|51.94|54.14|51.94|54.14|51.94|54.09|51.89|0
1645111890000|2022-02-17 15:31:30|54.26|52.06|54.08|51.88|54.26|52.06|54.08|51.88|0
1645111900000|2022-02-17 15:31:40|54.14|51.94|54.2|52|54.26|52.06|54.14|51.94|0
1645111910000|2022-02-17 15:31:50|54.14|51.94|54.37|52.17|54.37|52.17|54.08|51.88|0
1645111920000|2022-02-17 15:32:00|54.43|52.23|54.31|52.11|54.43|52.23|54.14|51.94|0
1645111930000|2022-02-17 15:32:10|54.43|52.23|54.26|52.06|54.43|52.23|54.26|52.06|0
1645111940000|2022-02-17 15:32:20|54.37|52.17|54.37|52.17|54.43|52.23|54.37|52.17|0
1645111950000|2022-02-17 15:32:30|54.43|52.23|54.65|52.45|54.65|52.45|54.43|52.23|0
1645111960000|2022-02-17 15:32:40|54.6|52.4|54.31|52.11|54.6|52.4|54.31|52.11|0
1645111970000|2022-02-17 15:32:50|54.26|52.06|54.2|52|54.26|52.06|54.2|52|0
1645111980000|2022-02-17 15:33:00|54.31|52.11|54.03|51.83|54.31|52.11|54.03|51.83|0
1645111990000|2022-02-17 15:33:10|54.14|51.94|54.03|51.83|54.14|51.94|54.03|51.83|0
1645112000000|2022-02-17 15:33:20|54.14|51.94|54.2|52|54.2|52|54.14|51.94|0
1645112010000|2022-02-17 15:33:30|54.31|52.11|54.2|52|54.31|52.11|54.2|52|0
1645112020000|2022-02-17 15:33:40|54.25|52.05|54.08|51.88|54.25|52.05|54.08|51.88|0
1645112030000|2022-02-17 15:33:50|54.25|52.05|54.03|51.83|54.25|52.05|54.03|51.83|0
1645112040000|2022-02-17 15:34:00|53.91|51.71|54.03|51.83|54.08|51.88|53.91|51.71|0
1645112050000|2022-02-17 15:34:10|54.08|51.88|54.08|51.88|54.08|51.88|54.03|51.83|0
1645112060000|2022-02-17 15:34:20|54.2|52|54.03|51.83|54.2|52|54.03|51.83|0
1645112070000|2022-02-17 15:34:30|54.14|51.94|54.93|52.73|54.93|52.73|53.38|51.18|0
1645112080000|2022-02-17 15:34:40|54.87|52.67|54.08|51.88|54.87|52.67|54.08|51.88|0
1645112090000|2022-02-17 15:34:50|54.05|51.85|53.35|51.15|54.05|51.85|53.35|51.15|0
1645112100000|2022-02-17 15:35:00|53.18|50.98|52.96|50.76|53.18|50.98|52.96|50.76|0
1645112110000|2022-02-17 15:35:10|53.07|50.87|53.13|50.93|53.13|50.93|53.01|50.81|0
1645112120000|2022-02-17 15:35:20|53.18|50.98|53.18|50.98|53.35|51.15|53.18|50.98|0
1645112130000|2022-02-17 15:35:30|53.26|51.06|52.9|50.7|53.26|51.06|52.9|50.7|0
1645112140000|2022-02-17 15:35:40|52.96|50.76|53.01|50.81|53.01|50.81|52.96|50.76|0
1645112150000|2022-02-17 15:35:50|52.96|50.76|52.9|50.7|52.96|50.76|52.84|50.64|0
1645112160000|2022-02-17 15:36:00|53.01|50.81|53.13|50.93|53.13|50.93|53.01|50.81|0
1645112170000|2022-02-17 15:36:10|53.18|50.98|53.18|50.98|53.18|50.98|53.1|50.9|0
1645112180000|2022-02-17 15:36:20|53.24|51.04|53.29|51.09|53.29|51.09|53.24|51.04|0
1645112190000|2022-02-17 15:36:30|53.35|51.15|53.41|51.21|53.52|51.32|53.35|51.15|0
1645112200000|2022-02-17 15:36:40|53.46|51.26|53.29|51.09|53.46|51.26|53.29|51.09|0
1645112210000|2022-02-17 15:36:50|53.12|50.92|53.12|50.92|53.18|50.98|53.12|50.92|0
1645112220000|2022-02-17 15:37:00|53.07|50.87|53.01|50.81|53.18|50.98|53.01|50.81|0
1645112230000|2022-02-17 15:37:10|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1645112240000|2022-02-17 15:37:20|52.96|50.76|52.73|50.53|52.96|50.76|52.73|50.53|0
1645112250000|2022-02-17 15:37:30|52.84|50.64|53.07|50.87|53.07|50.87|52.84|50.64|0
1645112260000|2022-02-17 15:37:40|53.01|50.81|53.12|50.92|53.12|50.92|53.01|50.81|0
1645112270000|2022-02-17 15:37:50|52.96|50.76|53.01|50.81|53.07|50.87|52.96|50.76|0
1645112280000|2022-02-17 15:38:00|53.12|50.92|53.21|51.01|53.21|51.01|53.07|50.87|0
1645112290000|2022-02-17 15:38:10|53.18|50.98|53.07|50.87|53.18|50.98|53.07|50.87|0
1645112300000|2022-02-17 15:38:20|53.12|50.92|53.29|51.09|53.29|51.09|53.12|50.92|0
1645112310000|2022-02-17 15:38:30|53.24|51.04|53.46|51.26|53.46|51.26|53.24|51.04|0
1645112320000|2022-02-17 15:38:40|53.52|51.32|53.63|51.43|53.63|51.43|53.52|51.32|0
1645112330000|2022-02-17 15:38:50|53.52|51.32|53.24|51.04|53.52|51.32|53.24|51.04|0
1645112340000|2022-02-17 15:39:00|53.18|50.98|53.52|51.32|53.52|51.32|53.18|50.98|0
1645112350000|2022-02-17 15:39:10|53.58|51.38|53.52|51.32|53.58|51.38|53.52|51.32|0
1645112360000|2022-02-17 15:39:20|53.46|51.26|53.63|51.43|53.63|51.43|53.46|51.26|0
1645112370000|2022-02-17 15:39:30|53.75|51.55|53.75|51.55|53.8|51.6|53.75|51.55|0
1645112380000|2022-02-17 15:39:40|53.8|51.6|53.75|51.55|53.8|51.6|53.69|51.49|0
1645112390000|2022-02-17 15:39:50|53.69|51.49|53.77|51.57|53.77|51.57|53.69|51.49|0
1645112400000|2022-02-17 15:40:00|53.69|51.49|53.52|51.32|53.69|51.49|53.52|51.32|0
1645112410000|2022-02-17 15:40:10|53.41|51.21|53.29|51.09|53.41|51.21|53.24|51.04|0
1645112420000|2022-02-17 15:40:20|53.35|51.15|53.46|51.26|53.57|51.37|53.35|51.15|0
1645112430000|2022-02-17 15:40:30|53.52|51.32|53.24|51.04|53.52|51.32|53.24|51.04|0
1645112440000|2022-02-17 15:40:40|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1645112450000|2022-02-17 15:40:50|53.07|50.87|53.07|50.87|53.18|50.98|53.07|50.87|0
1645112460000|2022-02-17 15:41:00|53.18|50.98|53.46|51.26|53.46|51.26|53.18|50.98|0
1645112470000|2022-02-17 15:41:10|53.52|51.32|53.69|51.49|53.69|51.49|53.52|51.32|0
1645112480000|2022-02-17 15:41:20|53.63|51.43|53.74|51.54|53.74|51.54|53.63|51.43|0
1645112490000|2022-02-17 15:41:30|53.69|51.49|53.74|51.54|53.74|51.54|53.66|51.46|0
1645112500000|2022-02-17 15:41:40|53.69|51.49|53.69|51.49|53.74|51.54|53.69|51.49|0
1645112510000|2022-02-17 15:41:50|53.63|51.43|53.54|51.34|53.69|51.49|53.54|51.34|0
1645112520000|2022-02-17 15:42:00|53.52|51.32|53.63|51.43|53.63|51.43|53.46|51.26|0
1645112530000|2022-02-17 15:42:10|53.69|51.49|53.63|51.43|53.74|51.54|53.63|51.43|0
1645112540000|2022-02-17 15:42:20|53.57|51.37|53.63|51.43|53.63|51.43|53.57|51.37|0
1645112550000|2022-02-17 15:42:30|53.69|51.49|53.74|51.54|53.8|51.6|53.69|51.49|0
1645112560000|2022-02-17 15:42:40|53.69|51.49|53.69|51.49|53.74|51.54|53.69|51.49|0
1645112570000|2022-02-17 15:42:50|53.57|51.37|53.74|51.54|53.8|51.6|53.57|51.37|0
1645112580000|2022-02-17 15:43:00|53.77|51.57|53.69|51.49|53.77|51.57|53.69|51.49|0
1645112590000|2022-02-17 15:43:10|53.86|51.66|53.86|51.66|53.91|51.71|53.86|51.66|0
1645112600000|2022-02-17 15:43:20|53.8|51.6|53.8|51.6|53.8|51.6|53.69|51.49|0
1645112610000|2022-02-17 15:43:30|53.91|51.71|53.86|51.66|53.97|51.77|53.86|51.66|0
1645112620000|2022-02-17 15:43:40|53.83|51.63|53.97|51.77|53.97|51.77|53.83|51.63|0
1645112630000|2022-02-17 15:43:50|53.86|51.66|53.86|51.66|53.91|51.71|53.86|51.66|0
1645112640000|2022-02-17 15:44:00|53.8|51.6|53.63|51.43|53.83|51.63|53.57|51.37|0
1645112650000|2022-02-17 15:44:10|53.69|51.49|53.74|51.54|53.8|51.6|53.69|51.49|0
1645112660000|2022-02-17 15:44:20|53.69|51.49|53.74|51.54|53.74|51.54|53.69|51.49|0
1645112670000|2022-02-17 15:44:30|53.69|51.49|53.8|51.6|53.91|51.71|53.69|51.49|0
1645112680000|2022-02-17 15:44:40|53.91|51.71|53.74|51.54|53.91|51.71|53.74|51.54|0
1645112690000|2022-02-17 15:44:50|53.8|51.6|53.74|51.54|53.8|51.6|53.74|51.54|0
1645112700000|2022-02-17 15:45:00|53.63|51.43|53.69|51.49|53.69|51.49|53.63|51.43|0
1645112710000|2022-02-17 15:45:10|53.57|51.37|53.57|51.37|53.63|51.43|53.46|51.26|0
1645112720000|2022-02-17 15:45:20|53.52|51.32|53.52|51.32|53.57|51.37|53.52|51.32|0
1645112730000|2022-02-17 15:45:30|53.57|51.37|53.18|50.98|53.57|51.37|53.18|50.98|0
1645112740000|2022-02-17 15:45:40|53.12|50.92|53.18|50.98|53.18|50.98|53.01|50.81|0
1645112750000|2022-02-17 15:45:50|53.12|50.92|52.95|50.75|53.12|50.92|52.84|50.64|0
1645112760000|2022-02-17 15:46:00|52.73|50.53|52.56|50.36|52.73|50.53|52.56|50.36|0
1645112770000|2022-02-17 15:46:10|52.51|50.31|52.39|50.19|52.51|50.31|52.39|50.19|0
1645112780000|2022-02-17 15:46:20|52.56|50.36|53.4|51.2|53.4|51.2|52.56|50.36|0
1645112790000|2022-02-17 15:46:30|53.8|51.6|54.6|52.4|54.6|52.4|53.8|51.6|0
1645112800000|2022-02-17 15:46:40|54.71|52.51|54.14|51.94|54.77|52.57|54.14|51.94|0
1645112810000|2022-02-17 15:46:50|53.91|51.71|53.4|51.2|53.91|51.71|53.4|51.2|0
1645112820000|2022-02-17 15:47:00|53.35|51.15|53.69|51.49|53.69|51.49|53.35|51.15|0
1645112830000|2022-02-17 15:47:10|54.03|51.83|52.78|50.58|54.03|51.83|52.56|50.36|0
1645112840000|2022-02-17 15:47:20|53.29|51.09|53.69|51.49|53.69|51.49|53.29|51.09|0
1645112850000|2022-02-17 15:47:30|53.74|51.54|53.52|51.32|53.77|51.57|53.46|51.26|0
1645112860000|2022-02-17 15:47:40|53.74|51.54|53.52|51.32|53.74|51.54|53.52|51.32|0
1645112870000|2022-02-17 15:47:50|53.4|51.2|53.23|51.03|53.4|51.2|53.23|51.03|0
1645112880000|2022-02-17 15:48:00|53.35|51.15|52.95|50.75|53.4|51.2|52.95|50.75|0
1645112890000|2022-02-17 15:48:10|53.06|50.86|53.06|50.86|53.12|50.92|53.01|50.81|0
1645112900000|2022-02-17 15:48:20|53.01|50.81|53.06|50.86|53.06|50.86|53.01|50.81|0
1645112910000|2022-02-17 15:48:30|53.01|50.81|52.9|50.7|53.01|50.81|52.9|50.7|0
1645112920000|2022-02-17 15:48:40|52.84|50.64|52.73|50.53|52.9|50.7|52.73|50.53|0
1645112930000|2022-02-17 15:48:50|52.67|50.47|52.84|50.64|52.84|50.64|52.67|50.47|0
1645112940000|2022-02-17 15:49:00|53.06|50.86|53.06|50.86|53.06|50.86|53.01|50.81|0
1645112950000|2022-02-17 15:49:10|53.03|50.83|53.01|50.81|53.2|51|53.01|50.81|0
1645112960000|2022-02-17 15:49:20|52.95|50.75|53.01|50.81|53.12|50.92|52.95|50.75|0
1645112970000|2022-02-17 15:49:30|53.09|50.89|52.9|50.7|53.09|50.89|52.9|50.7|0
1645112980000|2022-02-17 15:49:40|52.95|50.75|53.23|51.03|53.23|51.03|52.95|50.75|0
1645112990000|2022-02-17 15:49:50|53.35|51.15|53.06|50.86|53.35|51.15|53.06|50.86|0
1645113000000|2022-02-17 15:50:00|53.35|51.15|53.06|50.86|53.35|51.15|53.06|50.86|0
1645113010000|2022-02-17 15:50:10|53.12|50.92|52.95|50.75|53.12|50.92|52.95|50.75|0
1645113020000|2022-02-17 15:50:20|53.01|50.81|52.9|50.7|53.01|50.81|52.9|50.7|0
1645113030000|2022-02-17 15:50:30|52.84|50.64|53.06|50.86|53.06|50.86|52.84|50.64|0
1645113040000|2022-02-17 15:50:40|53.01|50.81|53.01|50.81|53.06|50.86|53.01|50.81|0
1645113050000|2022-02-17 15:50:50|52.9|50.7|52.84|50.64|52.95|50.75|52.84|50.64|0
1645113060000|2022-02-17 15:51:00|52.62|50.42|52.89|50.69|52.89|50.69|52.62|50.42|0
1645113070000|2022-02-17 15:51:10|52.84|50.64|52.89|50.69|52.95|50.75|52.84|50.64|0
1645113080000|2022-02-17 15:51:20|53.06|50.86|52.78|50.58|53.06|50.86|52.78|50.58|0
1645113090000|2022-02-17 15:51:30|52.67|50.47|52.56|50.36|52.67|50.47|52.5|50.3|0
1645113100000|2022-02-17 15:51:40|52.5|50.3|52.45|50.25|52.5|50.3|52.45|50.25|0
1645113110000|2022-02-17 15:51:50|52.34|50.14|52.34|50.14|52.34|50.14|52.28|50.08|0
1645113120000|2022-02-17 15:52:00|52.28|50.08|52.67|50.47|52.67|50.47|52.28|50.08|0
1645113130000|2022-02-17 15:52:10|52.78|50.58|52.95|50.75|52.95|50.75|52.78|50.58|0
1645113140000|2022-02-17 15:52:20|53.01|50.81|53.06|50.86|53.12|50.92|53.01|50.81|0
1645113150000|2022-02-17 15:52:30|53.01|50.81|52.95|50.75|53.06|50.86|52.95|50.75|0
1645113160000|2022-02-17 15:52:40|53.01|50.81|53.06|50.86|53.06|50.86|53.01|50.81|0
1645113170000|2022-02-17 15:52:50|52.95|50.75|52.95|50.75|52.95|50.75|52.73|50.53|0
1645113180000|2022-02-17 15:53:00|53.01|50.81|53.23|51.03|53.23|51.03|53.01|50.81|0
1645113190000|2022-02-17 15:53:10|53.29|51.09|53.29|51.09|53.34|51.14|53.29|51.09|0
1645113200000|2022-02-17 15:53:20|53.09|50.89|53.4|51.2|53.4|51.2|53.06|50.86|0
1645113210000|2022-02-17 15:53:30|53.46|51.26|53.34|51.14|53.46|51.26|53.34|51.14|0
1645113220000|2022-02-17 15:53:40|53.4|51.2|53.4|51.2|53.46|51.26|53.4|51.2|0
1645113230000|2022-02-17 15:53:50|53.51|51.31|53.51|51.31|53.57|51.37|53.51|51.31|0
1645113240000|2022-02-17 15:54:00|53.4|51.2|53.34|51.14|53.4|51.2|53.34|51.14|0
1645113250000|2022-02-17 15:54:10|53.57|51.37|53.46|51.26|53.57|51.37|53.34|51.14|0
1645113260000|2022-02-17 15:54:20|53.34|51.14|53.46|51.26|53.46|51.26|53.34|51.14|0
1645113270000|2022-02-17 15:54:30|53.34|51.14|53.31|51.11|53.34|51.14|53.17|50.97|0
1645113280000|2022-02-17 15:54:40|53.29|51.09|53.51|51.31|53.51|51.31|53.29|51.09|0
1645113290000|2022-02-17 15:54:50|53.46|51.26|53.4|51.2|53.46|51.26|53.34|51.14|0
1645113300000|2022-02-17 15:55:00|53.57|51.37|53.8|51.6|53.8|51.6|53.4|51.2|0
1645113310000|2022-02-17 15:55:10|53.85|51.65|53.8|51.6|53.85|51.65|53.8|51.6|0
1645113320000|2022-02-17 15:55:20|53.74|51.54|54.08|51.88|54.08|51.88|53.74|51.54|0
1645113330000|2022-02-17 15:55:30|54.14|51.94|54.14|51.94|54.14|51.94|54.08|51.88|0
1645113340000|2022-02-17 15:55:40|54.19|51.99|54.25|52.05|54.25|52.05|54.19|51.99|0
1645113350000|2022-02-17 15:55:50|54.31|52.11|54.42|52.22|54.42|52.22|54.25|52.05|0
1645113360000|2022-02-17 15:56:00|54.37|52.17|54.14|51.94|54.37|52.17|54.14|51.94|0
1645113370000|2022-02-17 15:56:10|54.25|52.05|54.08|51.88|54.31|52.11|54.08|51.88|0
1645113380000|2022-02-17 15:56:20|54.14|51.94|54.02|51.82|54.14|51.94|53.97|51.77|0
1645113390000|2022-02-17 15:56:30|54.14|51.94|54.25|52.05|54.25|52.05|54.14|51.94|0
1645113400000|2022-02-17 15:56:40|54.31|52.11|54.31|52.11|54.31|52.11|54.25|52.05|0
1645113410000|2022-02-17 15:56:50|54.19|51.99|54.14|51.94|54.37|52.17|54.14|51.94|0
1645113420000|2022-02-17 15:57:00|54.25|52.05|54.48|52.28|54.54|52.34|54.25|52.05|0
1645113430000|2022-02-17 15:57:10|54.56|52.36|54.48|52.28|54.56|52.36|54.42|52.22|0
1645113440000|2022-02-17 15:57:20|54.42|52.22|54.48|52.28|54.48|52.28|54.42|52.22|0
1645113450000|2022-02-17 15:57:30|54.42|52.22|54.19|51.99|54.42|52.22|54.19|51.99|0
1645113460000|2022-02-17 15:57:40|54.14|51.94|54.14|51.94|54.19|51.99|54.14|51.94|0
1645113470000|2022-02-17 15:57:50|54.19|51.99|54.31|52.11|54.31|52.11|54.19|51.99|0
1645113480000|2022-02-17 15:58:00|54.28|52.08|54.37|52.17|54.42|52.22|54.28|52.08|0
1645113490000|2022-02-17 15:58:10|54.42|52.22|54.39|52.19|54.42|52.22|54.37|52.17|0
1645113500000|2022-02-17 15:58:20|54.42|52.22|54.25|52.05|54.42|52.22|54.25|52.05|0
1645113510000|2022-02-17 15:58:30|54.19|51.99|54.14|51.94|54.19|51.99|54.14|51.94|0
1645113520000|2022-02-17 15:58:40|53.97|51.77|54.08|51.88|54.14|51.94|53.97|51.77|0
1645113530000|2022-02-17 15:58:50|54.19|51.99|54.36|52.16|54.36|52.16|54.16|51.96|0
1645113540000|2022-02-17 15:59:00|54.54|52.34|54.36|52.16|54.54|52.34|54.36|52.16|0
1645113550000|2022-02-17 15:59:10|54.48|52.28|54.59|52.39|54.59|52.39|54.48|52.28|0
1645113560000|2022-02-17 15:59:20|54.54|52.34|54.59|52.39|54.59|52.39|54.54|52.34|0
1645113570000|2022-02-17 15:59:30|54.54|52.34|52.9|50.7|54.56|52.36|52.9|50.7|0
1645113580000|2022-02-17 15:59:40|52.78|50.58|52.95|50.75|52.95|50.75|52.73|50.53|0
1645113590000|2022-02-17 15:59:50|52.9|50.7|53.07|50.87|53.07|50.87|52.9|50.7|0
1645113600000|2022-02-17 16:00:00|52.95|50.75|52.84|50.64|53.01|50.81|52.73|50.53|0
1645113610000|2022-02-17 16:00:10|52.9|50.7|52.67|50.47|52.9|50.7|52.67|50.47|0
1645113620000|2022-02-17 16:00:20|53.43|51.23|53.2|51|53.43|51.23|53.2|51|0
1645113630000|2022-02-17 16:00:30|53.32|51.12|53.63|51.43|53.63|51.43|53.32|51.12|0
1645113640000|2022-02-17 16:00:40|53.66|51.46|53.43|51.23|53.66|51.46|53.43|51.23|0
1645113650000|2022-02-17 16:00:50|53.37|51.17|53.54|51.34|53.54|51.34|53.37|51.17|0
1645113660000|2022-02-17 16:01:00|53.57|51.37|53.66|51.46|53.66|51.46|53.57|51.37|0
1645113670000|2022-02-17 16:01:10|53.6|51.4|53.71|51.51|53.71|51.51|53.6|51.4|0
1645113680000|2022-02-17 16:01:20|53.77|51.57|53.83|51.63|53.89|51.69|53.77|51.57|0
1645113690000|2022-02-17 16:01:30|53.89|51.69|54.06|51.86|54.06|51.86|53.89|51.69|0
1645113700000|2022-02-17 16:01:40|54.11|51.91|53.89|51.69|54.11|51.91|53.89|51.69|0
1645113710000|2022-02-17 16:01:50|53.91|51.71|54|51.8|54|51.8|53.91|51.71|0
1645113720000|2022-02-17 16:02:00|53.94|51.74|53.89|51.69|53.94|51.74|53.86|51.66|0
1645113730000|2022-02-17 16:02:10|53.77|51.57|53.8|51.6|53.8|51.6|53.77|51.57|0
1645113740000|2022-02-17 16:02:20|53.89|51.69|53.83|51.63|53.89|51.69|53.83|51.63|0
1645113750000|2022-02-17 16:02:30|54.06|51.86|54.11|51.91|54.17|51.97|54.06|51.86|0
1645113760000|2022-02-17 16:02:40|54.06|51.86|54.03|51.83|54.17|51.97|54.03|51.83|0
1645113770000|2022-02-17 16:02:50|54.11|51.91|54.11|51.91|54.23|52.03|54.11|51.91|0
1645113780000|2022-02-17 16:03:00|54.17|51.97|53.94|51.74|54.17|51.97|53.94|51.74|0
1645113790000|2022-02-17 16:03:10|53.83|51.63|53.71|51.51|53.83|51.63|53.6|51.4|0
1645113800000|2022-02-17 16:03:20|53.86|51.66|53.6|51.4|53.86|51.66|53.6|51.4|0
1645113810000|2022-02-17 16:03:30|53.71|51.51|53.71|51.51|53.71|51.51|53.66|51.46|0
1645113820000|2022-02-17 16:03:40|53.77|51.57|54.15|51.95|54.15|51.95|53.71|51.51|0
1645113830000|2022-02-17 16:03:50|53.66|51.46|53.49|51.29|53.66|51.46|53.49|51.29|0
1645113840000|2022-02-17 16:04:00|53.54|51.34|53.54|51.34|53.6|51.4|53.54|51.34|0
1645113850000|2022-02-17 16:04:10|53.63|51.43|53.6|51.4|53.63|51.43|53.54|51.34|0
1645113860000|2022-02-17 16:04:20|53.54|51.34|53.49|51.29|53.54|51.34|53.49|51.29|0
1645113870000|2022-02-17 16:04:30|53.4|51.2|53.43|51.23|53.43|51.23|53.37|51.17|0
1645113880000|2022-02-17 16:04:40|53.32|51.12|53.43|51.23|53.43|51.23|53.32|51.12|0
1645113890000|2022-02-17 16:04:50|53.37|51.17|53.26|51.06|53.37|51.17|53.26|51.06|0
1645113900000|2022-02-17 16:05:00|53.37|51.17|53.6|51.4|53.6|51.4|53.37|51.17|0
1645113910000|2022-02-17 16:05:10|53.66|51.46|53.66|51.46|53.66|51.46|53.6|51.4|0
1645113920000|2022-02-17 16:05:20|53.54|51.34|53.68|51.48|53.71|51.51|53.51|51.31|0
1645113930000|2022-02-17 16:05:30|53.77|51.57|54|51.8|54|51.8|53.71|51.51|0
1645113940000|2022-02-17 16:05:40|53.83|51.63|54.11|51.91|54.11|51.91|53.83|51.63|0
1645113950000|2022-02-17 16:05:50|54.08|51.88|54.06|51.86|54.11|51.91|54.06|51.86|0
1645113960000|2022-02-17 16:06:00|54.11|51.91|54.06|51.86|54.11|51.91|54.03|51.83|0
1645113970000|2022-02-17 16:06:10|54.11|51.91|54.08|51.88|54.11|51.91|54|51.8|0
1645113980000|2022-02-17 16:06:20|54.23|52.03|54|51.8|54.23|52.03|54|51.8|0
1645113990000|2022-02-17 16:06:30|53.94|51.74|54.11|51.91|54.11|51.91|53.94|51.74|0
1645114000000|2022-02-17 16:06:40|54.05|51.85|54.11|51.91|54.17|51.97|54.05|51.85|0
1645114010000|2022-02-17 16:06:50|53.94|51.74|54.23|52.03|54.23|52.03|53.94|51.74|0
1645114020000|2022-02-17 16:07:00|54.28|52.08|54.4|52.2|54.4|52.2|54.17|51.97|0
1645114030000|2022-02-17 16:07:10|54.34|52.14|54.63|52.43|54.63|52.43|54.34|52.14|0
1645114040000|2022-02-17 16:07:20|54.69|52.49|54.51|52.31|54.69|52.49|54.51|52.31|0
1645114050000|2022-02-17 16:07:30|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1645114060000|2022-02-17 16:07:40|54.57|52.37|54.51|52.31|54.57|52.37|54.51|52.31|0
1645114070000|2022-02-17 16:07:50|54.46|52.26|54.51|52.31|54.51|52.31|54.4|52.2|0
1645114080000|2022-02-17 16:08:00|54.69|52.49|54.48|52.28|54.69|52.49|54.48|52.28|0
1645114090000|2022-02-17 16:08:10|54.46|52.26|54.17|51.97|54.46|52.26|54.17|51.97|0
1645114100000|2022-02-17 16:08:20|54.11|51.91|54|51.8|54.17|51.97|54|51.8|0
1645114110000|2022-02-17 16:08:30|53.94|51.74|54.05|51.85|54.05|51.85|53.94|51.74|0
1645114120000|2022-02-17 16:08:40|54|51.8|53.94|51.74|54|51.8|53.94|51.74|0
1645114130000|2022-02-17 16:08:50|53.8|51.6|53.88|51.68|53.88|51.68|53.71|51.51|0
1645114140000|2022-02-17 16:09:00|53.83|51.63|53.01|50.81|53.88|51.68|53.01|50.81|0
1645114150000|2022-02-17 16:09:10|52.95|50.75|52.89|50.69|52.95|50.75|52.84|50.64|0
1645114160000|2022-02-17 16:09:20|52.14|49.94|52.16|49.96|52.19|49.99|52.08|49.88|0
1645114170000|2022-02-17 16:09:30|52.19|49.99|52.89|50.69|52.89|50.69|52.14|49.94|0
1645114180000|2022-02-17 16:09:40|53.01|50.81|53.06|50.86|53.06|50.86|52.89|50.69|0
1645114190000|2022-02-17 16:09:50|52.84|50.64|52.84|50.64|52.89|50.69|52.84|50.64|0
1645114200000|2022-02-17 16:10:00|52.86|50.66|53.01|50.81|53.01|50.81|52.86|50.66|0
1645114210000|2022-02-17 16:10:10|53.06|50.86|53.26|51.06|53.26|51.06|53.06|50.86|0
1645114220000|2022-02-17 16:10:20|53.23|51.03|53.23|51.03|53.29|51.09|53.23|51.03|0
1645114230000|2022-02-17 16:10:30|53.18|50.98|53.18|50.98|53.18|50.98|53.12|50.92|0
1645114240000|2022-02-17 16:10:40|53.23|51.03|53.12|50.92|53.35|51.15|53.12|50.92|0
1645114250000|2022-02-17 16:10:50|53.01|50.81|53.35|51.15|53.35|51.15|53.01|50.81|0
1645114260000|2022-02-17 16:11:00|53.23|51.03|53.09|50.89|53.23|51.03|53.06|50.86|0
1645114270000|2022-02-17 16:11:10|53.18|50.98|53.01|50.81|53.18|50.98|53.01|50.81|0
1645114280000|2022-02-17 16:11:20|53.03|50.83|53.23|51.03|53.23|51.03|53.03|50.83|0
1645114290000|2022-02-17 16:11:30|53.29|51.09|53.18|50.98|53.29|51.09|53.18|50.98|0
1645114300000|2022-02-17 16:11:40|53.12|50.92|53.12|50.92|53.18|50.98|53.06|50.86|0
1645114310000|2022-02-17 16:11:50|53.06|50.86|53.12|50.92|53.12|50.92|53.06|50.86|0
1645114320000|2022-02-17 16:12:00|53.23|51.03|53.4|51.2|53.4|51.2|53.23|51.03|0
1645114330000|2022-02-17 16:12:10|53.43|51.23|53.57|51.37|53.57|51.37|53.35|51.15|0
1645114340000|2022-02-17 16:12:20|53.52|51.32|53.52|51.32|53.52|51.32|53.46|51.26|0
1645114350000|2022-02-17 16:12:30|53.57|51.37|53.4|51.2|53.57|51.37|53.4|51.2|0
1645114360000|2022-02-17 16:12:40|53.29|51.09|53.46|51.26|53.46|51.26|53.29|51.09|0
1645114370000|2022-02-17 16:12:50|53.57|51.37|53.75|51.55|53.75|51.55|53.57|51.37|0
1645114380000|2022-02-17 16:13:00|53.86|51.66|54.03|51.83|54.09|51.89|53.86|51.66|0
1645114390000|2022-02-17 16:13:10|53.97|51.77|53.8|51.6|53.97|51.77|53.8|51.6|0
1645114400000|2022-02-17 16:13:20|53.89|51.69|53.86|51.66|53.89|51.69|53.8|51.6|0
1645114410000|2022-02-17 16:13:30|53.92|51.72|53.92|51.72|53.97|51.77|53.86|51.66|0
1645114420000|2022-02-17 16:13:40|53.86|51.66|54.2|52|54.2|52|53.86|51.66|0
1645114430000|2022-02-17 16:13:50|54.32|52.12|54.49|52.29|54.49|52.29|54.32|52.12|0
1645114440000|2022-02-17 16:14:00|54.55|52.35|54.61|52.41|54.61|52.41|54.49|52.29|0
1645114450000|2022-02-17 16:14:10|54.38|52.18|54.2|52|54.38|52.18|54.2|52|0
1645114460000|2022-02-17 16:14:20|54.26|52.06|54.15|51.95|54.26|52.06|54.15|51.95|0
1645114470000|2022-02-17 16:14:30|54.09|51.89|54.26|52.06|54.26|52.06|54.09|51.89|0
1645114480000|2022-02-17 16:14:40|54.32|52.12|54.32|52.12|54.32|52.12|54.26|52.06|0
1645114490000|2022-02-17 16:14:50|54.26|52.06|54.26|52.06|54.26|52.06|54.2|52|0
1645114500000|2022-02-17 16:15:00|54.15|51.95|54.03|51.83|54.15|51.95|54.03|51.83|0
1645114510000|2022-02-17 16:15:10|54.09|51.89|54.15|51.95|54.15|51.95|54.09|51.89|0
1645114520000|2022-02-17 16:15:20|54.09|51.89|54.26|52.06|54.26|52.06|54.09|51.89|0
1645114530000|2022-02-17 16:15:30|54.09|51.89|54.09|51.89|54.15|51.95|54.09|51.89|0
1645114540000|2022-02-17 16:15:40|54.03|51.83|54.15|51.95|54.15|51.95|54.03|51.83|0
1645114550000|2022-02-17 16:15:50|54.09|51.89|54.03|51.83|54.09|51.89|53.92|51.72|0
1645114560000|2022-02-17 16:16:00|53.97|51.77|54.03|51.83|54.09|51.89|53.97|51.77|0
1645114570000|2022-02-17 16:16:10|53.92|51.72|53.8|51.6|53.92|51.72|53.8|51.6|0
1645114580000|2022-02-17 16:16:20|53.92|51.72|53.92|51.72|53.97|51.77|53.92|51.72|0
1645114590000|2022-02-17 16:16:30|53.86|51.66|53.97|51.77|53.97|51.77|53.86|51.66|0
1645114600000|2022-02-17 16:16:40|54.03|51.83|53.97|51.77|54.09|51.89|53.97|51.77|0
1645114610000|2022-02-17 16:16:50|54.03|51.83|54.15|51.95|54.15|51.95|54.03|51.83|0
1645114620000|2022-02-17 16:17:00|54.09|51.89|54.2|52|54.2|52|54.09|51.89|0
1645114630000|2022-02-17 16:17:10|54.26|52.06|54.32|52.12|54.32|52.12|54.26|52.06|0
1645114640000|2022-02-17 16:17:20|54.29|52.09|54.38|52.18|54.38|52.18|54.29|52.09|0
1645114650000|2022-02-17 16:17:30|54.43|52.23|54.61|52.41|54.61|52.41|54.43|52.23|0
1645114660000|2022-02-17 16:17:40|54.84|52.64|54.72|52.52|54.84|52.64|54.72|52.52|0
1645114670000|2022-02-17 16:17:50|54.78|52.58|54.66|52.46|54.84|52.64|54.66|52.46|0
1645114680000|2022-02-17 16:18:00|54.84|52.64|54.9|52.7|54.9|52.7|54.84|52.64|0
1645114690000|2022-02-17 16:18:10|55.01|52.81|55.07|52.87|55.07|52.87|55.01|52.81|0
1645114700000|2022-02-17 16:18:20|55.13|52.93|55.01|52.81|55.13|52.93|55.01|52.81|0
1645114710000|2022-02-17 16:18:30|55.07|52.87|55.07|52.87|55.07|52.87|55.01|52.81|0
1645114720000|2022-02-17 16:18:40|54.95|52.75|55.07|52.87|55.07|52.87|54.95|52.75|0
1645114730000|2022-02-17 16:18:50|55.13|52.93|54.95|52.75|55.13|52.93|54.95|52.75|0
1645114740000|2022-02-17 16:19:00|54.72|52.52|54.66|52.46|54.72|52.52|54.66|52.46|0
1645114750000|2022-02-17 16:19:10|54.72|52.52|54.66|52.46|54.72|52.52|54.63|52.43|0
1645114760000|2022-02-17 16:19:20|54.61|52.41|54.55|52.35|54.61|52.41|54.55|52.35|0
1645114770000|2022-02-17 16:19:30|54.61|52.41|54.66|52.46|54.66|52.46|54.61|52.41|0
1645114780000|2022-02-17 16:19:40|54.61|52.41|54.55|52.35|54.61|52.41|54.55|52.35|0
1645114800000|2022-02-17 16:20:00|54.49|52.29|54.43|52.23|54.55|52.35|54.43|52.23|0
1645114810000|2022-02-17 16:20:10|54.49|52.29|54.55|52.35|54.55|52.35|54.43|52.23|0
1645114820000|2022-02-17 16:20:20|54.49|52.29|54.49|52.29|54.61|52.41|54.49|52.29|0
1645114830000|2022-02-17 16:20:30|54.61|52.41|54.37|52.17|54.61|52.41|54.37|52.17|0
1645114840000|2022-02-17 16:20:40|54.26|52.06|54.32|52.12|54.32|52.12|54.26|52.06|0
1645114850000|2022-02-17 16:20:50|54.4|52.2|54.4|52.2|54.4|52.2|54.26|52.06|0
1645114860000|2022-02-17 16:21:00|54.37|52.17|54.49|52.29|54.49|52.29|54.37|52.17|0
1645114870000|2022-02-17 16:21:10|54.43|52.23|54.43|52.23|54.43|52.23|54.37|52.17|0
1645114880000|2022-02-17 16:21:20|54.49|52.29|54.37|52.17|54.49|52.29|54.37|52.17|0
1645114890000|2022-02-17 16:21:30|54.2|52|54.23|52.03|54.26|52.06|54.2|52|0
1645114900000|2022-02-17 16:21:40|54.26|52.06|54.2|52|54.32|52.12|54.2|52|0
1645114910000|2022-02-17 16:21:50|54.26|52.06|54.32|52.12|54.32|52.12|54.26|52.06|0
1645114920000|2022-02-17 16:22:00|54.34|52.14|54.43|52.23|54.49|52.29|54.34|52.14|0
1645114930000|2022-02-17 16:22:10|54.49|52.29|54.66|52.46|54.66|52.46|54.49|52.29|0
1645114940000|2022-02-17 16:22:20|54.72|52.52|54.55|52.35|54.72|52.52|54.55|52.35|0
1645114950000|2022-02-17 16:22:30|54.57|52.37|54.55|52.35|54.57|52.37|54.55|52.35|0
1645114960000|2022-02-17 16:22:40|54.49|52.29|54.37|52.17|54.49|52.29|54.37|52.17|0
1645114970000|2022-02-17 16:22:50|54.32|52.12|54.4|52.2|54.4|52.2|54.32|52.12|0
1645114980000|2022-02-17 16:23:00|54.43|52.23|54.43|52.23|54.49|52.29|54.37|52.17|0
1645114990000|2022-02-17 16:23:10|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1645115000000|2022-02-17 16:23:20|54.55|52.35|54.49|52.29|54.55|52.35|54.49|52.29|0
1645115010000|2022-02-17 16:23:30|54.43|52.23|54.2|52|54.43|52.23|54.2|52|0
1645115020000|2022-02-17 16:23:40|54.14|51.94|54.26|52.06|54.26|52.06|54.14|51.94|0
1645115030000|2022-02-17 16:23:50|54.23|52.03|54.14|51.94|54.26|52.06|54.14|51.94|0
1645115040000|2022-02-17 16:24:00|54.09|51.89|53.97|51.77|54.09|51.89|53.97|51.77|0
1645115050000|2022-02-17 16:24:10|53.91|51.71|53.97|51.77|54.03|51.83|53.91|51.71|0
1645115060000|2022-02-17 16:24:20|53.86|51.66|53.8|51.6|53.86|51.66|53.8|51.6|0
1645115070000|2022-02-17 16:24:30|53.74|51.54|53.68|51.48|53.74|51.54|53.68|51.48|0
1645115080000|2022-02-17 16:24:40|53.63|51.43|53.63|51.43|53.63|51.43|53.57|51.37|0
1645115090000|2022-02-17 16:24:50|53.57|51.37|53.57|51.37|53.68|51.48|53.57|51.37|0
1645115100000|2022-02-17 16:25:00|53.51|51.31|53.68|51.48|53.74|51.54|53.51|51.31|0
1645115110000|2022-02-17 16:25:10|53.63|51.43|53.6|51.4|53.68|51.48|53.6|51.4|0
1645115120000|2022-02-17 16:25:20|53.68|51.48|53.97|51.77|53.97|51.77|53.68|51.48|0
1645115130000|2022-02-17 16:25:30|53.91|51.71|53.83|51.63|53.91|51.71|53.83|51.63|0
1645115140000|2022-02-17 16:25:40|53.8|51.6|53.91|51.71|53.97|51.77|53.8|51.6|0
1645115150000|2022-02-17 16:25:50|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1645115160000|2022-02-17 16:26:00|54.08|51.88|54.08|51.88|54.17|51.97|54.08|51.88|0
1645115170000|2022-02-17 16:26:10|54.14|51.94|54.31|52.11|54.37|52.17|54.14|51.94|0
1645115180000|2022-02-17 16:26:20|54.14|51.94|54.2|52|54.2|52|54.14|51.94|0
1645115190000|2022-02-17 16:26:30|54.26|52.06|54.2|52|54.28|52.08|54.2|52|0
1645115200000|2022-02-17 16:26:40|54.26|52.06|54.37|52.17|54.43|52.23|54.26|52.06|0
1645115210000|2022-02-17 16:26:50|54.31|52.11|54.34|52.14|54.43|52.23|54.26|52.06|0
1645115220000|2022-02-17 16:27:00|54.37|52.17|54.49|52.29|54.49|52.29|54.37|52.17|0
1645115230000|2022-02-17 16:27:10|54.51|52.31|54.54|52.34|54.54|52.34|54.51|52.31|0
1645115240000|2022-02-17 16:27:20|54.49|52.29|54.72|52.52|54.72|52.52|54.49|52.29|0
1645115250000|2022-02-17 16:27:30|54.66|52.46|54.72|52.52|54.78|52.58|54.66|52.46|0
1645115260000|2022-02-17 16:27:40|54.78|52.58|54.78|52.58|54.78|52.58|54.72|52.52|0
1645115270000|2022-02-17 16:27:50|54.72|52.52|54.54|52.34|54.72|52.52|54.54|52.34|0
1645115280000|2022-02-17 16:28:00|54.49|52.29|54.6|52.4|54.6|52.4|54.43|52.23|0
1645115290000|2022-02-17 16:28:10|54.54|52.34|54.43|52.23|54.54|52.34|54.43|52.23|0
1645115300000|2022-02-17 16:28:20|54.49|52.29|54.43|52.23|54.49|52.29|54.43|52.23|0
1645115310000|2022-02-17 16:28:30|54.37|52.17|54.43|52.23|54.43|52.23|54.37|52.17|0
1645115320000|2022-02-17 16:28:40|54.37|52.17|54.37|52.17|54.37|52.17|54.26|52.06|0
1645115330000|2022-02-17 16:28:50|54.31|52.11|54.4|52.2|54.4|52.2|54.31|52.11|0
1645115340000|2022-02-17 16:29:00|54.49|52.29|54.66|52.46|54.66|52.46|54.49|52.29|0
1645115350000|2022-02-17 16:29:10|54.49|52.29|54.66|52.46|54.66|52.46|54.49|52.29|0
1645115360000|2022-02-17 16:29:20|54.72|52.52|54.37|52.17|54.72|52.52|54.37|52.17|0
1645115370000|2022-02-17 16:29:30|54.26|52.06|54.14|51.94|54.26|52.06|54.14|51.94|0
1645115390000|2022-02-17 16:29:50|54.2|52|54.26|52.06|54.26|52.06|54.2|52|0
1645115400000|2022-02-17 16:30:00|54.28|52.08|54.26|52.06|54.28|52.08|54.08|51.88|0
1645115410000|2022-02-17 16:30:10|54.46|52.26|54.28|52.08|54.46|52.26|54.28|52.08|0
1645115420000|2022-02-17 16:30:20|54.26|52.06|54.08|51.88|54.26|52.06|54.08|51.88|0
1645115430000|2022-02-17 16:30:30|54.14|51.94|54.2|52|54.2|52|54.08|51.88|0
1645115440000|2022-02-17 16:30:40|54.03|51.83|53.97|51.77|54.03|51.83|53.97|51.77|0
1645115450000|2022-02-17 16:30:50|54.03|51.83|53.97|51.77|54.03|51.83|53.97|51.77|0
1645115460000|2022-02-17 16:31:00|54|51.8|54.08|51.88|54.08|51.88|54|51.8|0
1645115470000|2022-02-17 16:31:10|54.14|51.94|54.14|51.94|54.2|52|54.08|51.88|0
1645115480000|2022-02-17 16:31:20|54.08|51.88|53.97|51.77|54.08|51.88|53.91|51.71|0
1645115490000|2022-02-17 16:31:30|54.02|51.82|54.05|51.85|54.08|51.88|54.02|51.82|0
1645115500000|2022-02-17 16:31:40|54.2|52|54.14|51.94|54.2|52|54.08|51.88|0
1645115510000|2022-02-17 16:31:50|54.2|52|54.14|51.94|54.2|52|54.14|51.94|0
1645115520000|2022-02-17 16:32:00|54.2|52|54.31|52.11|54.31|52.11|54.2|52|0
1645115530000|2022-02-17 16:32:10|54.34|52.14|54.46|52.26|54.46|52.26|54.34|52.14|0
1645115540000|2022-02-17 16:32:20|54.43|52.23|54.37|52.17|54.43|52.23|54.31|52.11|0
1645115550000|2022-02-17 16:32:30|54.25|52.05|54.37|52.17|54.43|52.23|54.25|52.05|0
1645115560000|2022-02-17 16:32:40|54.31|52.11|54.2|52|54.31|52.11|54.2|52|0
1645115570000|2022-02-17 16:32:50|54.14|51.94|54.25|52.05|54.25|52.05|54.14|51.94|0
1645115580000|2022-02-17 16:33:00|54.08|51.88|54.08|51.88|54.2|52|54.02|51.82|0
1645115590000|2022-02-17 16:33:10|53.97|51.77|53.74|51.54|53.97|51.77|53.74|51.54|0
1645115600000|2022-02-17 16:33:20|53.8|51.6|53.79|51.59|53.8|51.6|53.79|51.59|0
1645115610000|2022-02-17 16:33:30|53.74|51.54|53.68|51.48|53.74|51.54|53.68|51.48|0
1645115620000|2022-02-17 16:33:40|53.85|51.65|53.68|51.48|53.85|51.65|53.68|51.48|0
1645115630000|2022-02-17 16:33:50|53.62|51.42|53.68|51.48|53.68|51.48|53.62|51.42|0
1645115640000|2022-02-17 16:34:00|53.62|51.42|53.62|51.42|53.74|51.54|53.62|51.42|0
1645115650000|2022-02-17 16:34:10|53.68|51.48|53.79|51.59|53.85|51.65|53.68|51.48|0
1645115660000|2022-02-17 16:34:20|53.91|51.71|53.85|51.65|53.91|51.71|53.85|51.65|0
1645115670000|2022-02-17 16:34:30|53.91|51.71|53.91|51.71|53.91|51.71|53.85|51.65|0
1645115680000|2022-02-17 16:34:40|53.97|51.77|53.91|51.71|53.97|51.77|53.91|51.71|0
1645115690000|2022-02-17 16:34:50|53.85|51.65|53.85|51.65|53.85|51.65|53.79|51.59|0
1645115700000|2022-02-17 16:35:00|54.14|51.94|54.25|52.05|54.25|52.05|54.14|51.94|0
1645115710000|2022-02-17 16:35:10|54.2|52|54.31|52.11|54.31|52.11|54.2|52|0
1645115720000|2022-02-17 16:35:20|54.25|52.05|54.31|52.11|54.31|52.11|54.25|52.05|0
1645115730000|2022-02-17 16:35:30|54.37|52.17|54.2|52|54.37|52.17|54.2|52|0
1645115740000|2022-02-17 16:35:40|54.14|51.94|54.08|51.88|54.2|52|54.08|51.88|0
1645115750000|2022-02-17 16:35:50|54.2|52|54.08|51.88|54.2|52|54.08|51.88|0
1645115760000|2022-02-17 16:36:00|54.14|51.94|54.22|52.02|54.22|52.02|54.14|51.94|0
1645115770000|2022-02-17 16:36:10|54.2|52|54.02|51.82|54.2|52|54.02|51.82|0
1645115780000|2022-02-17 16:36:20|53.91|51.71|54.08|51.88|54.08|51.88|53.91|51.71|0
1645115790000|2022-02-17 16:36:30|54.14|51.94|54.14|51.94|54.14|51.94|54.05|51.85|0
1645115800000|2022-02-17 16:36:40|54.02|51.82|53.97|51.77|54.02|51.82|53.97|51.77|0
1645115810000|2022-02-17 16:36:50|53.91|51.71|53.91|51.71|53.91|51.71|53.79|51.59|0
1645115820000|2022-02-17 16:37:00|53.97|51.77|53.97|51.77|54.02|51.82|53.97|51.77|0
1645115830000|2022-02-17 16:37:10|53.99|51.79|53.85|51.65|53.99|51.79|53.85|51.65|0
1645115840000|2022-02-17 16:37:20|53.79|51.59|53.79|51.59|53.79|51.59|53.62|51.42|0
1645115850000|2022-02-17 16:37:30|53.85|51.65|53.74|51.54|53.85|51.65|53.74|51.54|0
1645115860000|2022-02-17 16:37:40|53.68|51.48|53.62|51.42|53.68|51.48|53.62|51.42|0
1645115870000|2022-02-17 16:37:50|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1645115880000|2022-02-17 16:38:00|53.74|51.54|53.68|51.48|53.74|51.54|53.68|51.48|0
1645115890000|2022-02-17 16:38:10|53.79|51.59|53.79|51.59|53.79|51.59|53.76|51.56|0
1645115900000|2022-02-17 16:38:20|53.85|51.65|53.68|51.48|53.85|51.65|53.68|51.48|0
1645115910000|2022-02-17 16:38:30|53.71|51.51|53.74|51.54|53.74|51.54|53.68|51.48|0
1645115920000|2022-02-17 16:38:40|53.79|51.59|53.91|51.71|53.91|51.71|53.79|51.59|0
1645115930000|2022-02-17 16:38:50|53.85|51.65|53.79|51.59|53.91|51.71|53.79|51.59|0
1645115940000|2022-02-17 16:39:00|53.65|51.45|53.39|51.19|53.65|51.45|53.34|51.14|0
1645115950000|2022-02-17 16:39:10|53.34|51.14|53.34|51.14|53.34|51.14|53.28|51.08|0
1645115960000|2022-02-17 16:39:20|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1645115970000|2022-02-17 16:39:30|53.22|51.02|53.22|51.02|53.22|51.02|53.17|50.97|0
1645115980000|2022-02-17 16:39:40|53.17|50.97|53.28|51.08|53.28|51.08|53.17|50.97|0
1645115990000|2022-02-17 16:39:50|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1645116000000|2022-02-17 16:40:00|53.39|51.19|53.39|51.19|53.45|51.25|53.39|51.19|0
1645116010000|2022-02-17 16:40:10|53.34|51.14|53.45|51.25|53.45|51.25|53.34|51.14|0
1645116020000|2022-02-17 16:40:20|53.48|51.28|53.39|51.19|53.48|51.28|53.39|51.19|0
1645116030000|2022-02-17 16:40:30|53.51|51.31|53.56|51.36|53.56|51.36|53.51|51.31|0
1645116040000|2022-02-17 16:40:40|53.51|51.31|53.39|51.19|53.51|51.31|53.39|51.19|0
1645116050000|2022-02-17 16:40:50|53.45|51.25|53.39|51.19|53.45|51.25|53.39|51.19|0
1645116060000|2022-02-17 16:41:00|53.34|51.14|53.51|51.31|53.51|51.31|53.34|51.14|0
1645116070000|2022-02-17 16:41:10|53.39|51.19|53.39|51.19|53.45|51.25|53.39|51.19|0
1645116080000|2022-02-17 16:41:20|53.45|51.25|53.51|51.31|53.51|51.31|53.45|51.25|0
1645116090000|2022-02-17 16:41:30|53.45|51.25|53.68|51.48|53.68|51.48|53.45|51.25|0
1645116100000|2022-02-17 16:41:40|53.73|51.53|53.45|51.25|53.73|51.53|53.45|51.25|0
1645116110000|2022-02-17 16:41:50|53.39|51.19|53.45|51.25|53.45|51.25|53.28|51.08|0
1645116120000|2022-02-17 16:42:00|53.53|51.33|53.51|51.31|53.56|51.36|53.51|51.31|0
1645116130000|2022-02-17 16:42:10|53.53|51.33|53.68|51.48|53.68|51.48|53.53|51.33|0
1645116140000|2022-02-17 16:42:20|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1645116150000|2022-02-17 16:42:30|53.68|51.48|53.45|51.25|53.68|51.48|53.45|51.25|0
1645116160000|2022-02-17 16:42:40|53.36|51.16|53.45|51.25|53.45|51.25|53.36|51.16|0
1645116170000|2022-02-17 16:42:50|53.56|51.36|53.51|51.31|53.56|51.36|53.51|51.31|0
1645116180000|2022-02-17 16:43:00|53.45|51.25|53.79|51.59|53.79|51.59|53.45|51.25|0
1645116190000|2022-02-17 16:43:10|53.73|51.53|53.68|51.48|53.73|51.53|53.68|51.48|0
1645116200000|2022-02-17 16:43:20|53.73|51.53|53.79|51.59|53.91|51.71|53.73|51.53|0
1645116210000|2022-02-17 16:43:30|53.85|51.65|53.85|51.65|53.91|51.71|53.85|51.65|0
1645116220000|2022-02-17 16:43:40|53.79|51.59|53.85|51.65|53.88|51.68|53.79|51.59|0
1645116230000|2022-02-17 16:43:50|53.91|51.71|53.79|51.59|53.91|51.71|53.79|51.59|0
1645116240000|2022-02-17 16:44:00|53.85|51.65|53.91|51.71|53.96|51.76|53.85|51.65|0
1645116250000|2022-02-17 16:44:10|53.85|51.65|53.85|51.65|53.91|51.71|53.85|51.65|0
1645116260000|2022-02-17 16:44:20|53.91|51.71|54.08|51.88|54.08|51.88|53.91|51.71|0
1645116270000|2022-02-17 16:44:30|54.02|51.82|53.96|51.76|54.02|51.82|53.91|51.71|0
1645116280000|2022-02-17 16:44:40|53.85|51.65|53.79|51.59|53.85|51.65|53.79|51.59|0
1645116290000|2022-02-17 16:44:50|53.76|51.56|53.73|51.53|53.79|51.59|53.73|51.53|0
1645116300000|2022-02-17 16:45:00|53.62|51.42|53.53|51.33|53.62|51.42|53.53|51.33|0
1645116310000|2022-02-17 16:45:10|53.45|51.25|53.62|51.42|53.62|51.42|53.45|51.25|0
1645116320000|2022-02-17 16:45:20|53.51|51.31|53.51|51.31|53.56|51.36|53.51|51.31|0
1645116330000|2022-02-17 16:45:30|53.48|51.28|53.56|51.36|53.56|51.36|53.48|51.28|0
1645116340000|2022-02-17 16:45:40|53.62|51.42|53.62|51.42|53.62|51.42|53.5|51.3|0
1645116350000|2022-02-17 16:45:50|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1645116360000|2022-02-17 16:46:00|53.76|51.56|53.73|51.53|53.79|51.59|53.73|51.53|0
1645116370000|2022-02-17 16:46:10|53.79|51.59|53.85|51.65|53.85|51.65|53.79|51.59|0
1645116380000|2022-02-17 16:46:20|53.9|51.7|53.9|51.7|53.96|51.76|53.9|51.7|0
1645116390000|2022-02-17 16:46:30|53.96|51.76|54.13|51.93|54.13|51.93|53.96|51.76|0
1645116400000|2022-02-17 16:46:40|54.19|51.99|54.31|52.11|54.31|52.11|54.19|51.99|0
1645116410000|2022-02-17 16:46:50|54.25|52.05|54.31|52.11|54.31|52.11|54.25|52.05|0
1645116420000|2022-02-17 16:47:00|54.19|51.99|54.13|51.93|54.19|51.99|54.08|51.88|0
1645116430000|2022-02-17 16:47:10|54.25|52.05|54.25|52.05|54.25|52.05|54.19|51.99|0
1645116440000|2022-02-17 16:47:20|54.19|51.99|54.25|52.05|54.25|52.05|54.19|51.99|0
1645116450000|2022-02-17 16:47:30|54.36|52.16|54.48|52.28|54.48|52.28|54.36|52.16|0
1645116460000|2022-02-17 16:47:40|54.42|52.22|54.36|52.16|54.42|52.22|54.31|52.11|0
1645116470000|2022-02-17 16:47:50|54.31|52.11|54.39|52.19|54.39|52.19|54.25|52.05|0
1645116480000|2022-02-17 16:48:00|54.54|52.34|54.54|52.34|54.54|52.34|54.48|52.28|0
1645116490000|2022-02-17 16:48:10|54.48|52.28|54.48|52.28|54.6|52.4|54.48|52.28|0
1645116500000|2022-02-17 16:48:20|54.36|52.16|54.42|52.22|54.42|52.22|54.36|52.16|0
1645116510000|2022-02-17 16:48:30|54.36|52.16|54.25|52.05|54.36|52.16|54.19|51.99|0
1645116520000|2022-02-17 16:48:40|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1645116530000|2022-02-17 16:48:50|54.42|52.22|54.83|52.63|54.83|52.63|54.42|52.22|0
1645116540000|2022-02-17 16:49:00|55|52.8|55.29|53.09|55.29|53.09|55|52.8|0
1645116550000|2022-02-17 16:49:10|55.47|53.27|55.64|53.44|55.64|53.44|55.47|53.27|0
1645116560000|2022-02-17 16:49:20|55.55|53.35|55.29|53.09|55.55|53.35|55.29|53.09|0
1645116570000|2022-02-17 16:49:30|55.41|53.21|55.41|53.21|55.47|53.27|55.41|53.21|0
1645116580000|2022-02-17 16:49:40|55.58|53.38|55.53|53.33|55.7|53.5|55.53|53.33|0
1645116590000|2022-02-17 16:49:50|55.58|53.38|55.76|53.56|55.76|53.56|55.58|53.38|0
1645116600000|2022-02-17 16:50:00|55.64|53.44|55.47|53.27|55.64|53.44|55.41|53.21|0
1645116610000|2022-02-17 16:50:10|55.53|53.33|55.41|53.21|55.53|53.33|55.35|53.15|0
1645116620000|2022-02-17 16:50:20|55.35|53.15|55.41|53.21|55.47|53.27|55.35|53.15|0
1645116630000|2022-02-17 16:50:30|55.53|53.33|55.47|53.27|55.64|53.44|55.47|53.27|0
1645116640000|2022-02-17 16:50:40|55.53|53.33|55.41|53.21|55.53|53.33|55.41|53.21|0
1645116650000|2022-02-17 16:50:50|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1645116660000|2022-02-17 16:51:00|55.47|53.27|55.41|53.21|55.47|53.27|55.35|53.15|0
1645116670000|2022-02-17 16:51:10|55.47|53.27|55.35|53.15|55.47|53.27|55.29|53.09|0
1645116680000|2022-02-17 16:51:20|55.29|53.09|55.29|53.09|55.29|53.09|55.23|53.03|0
1645116690000|2022-02-17 16:51:30|55.23|53.03|55.17|52.97|55.23|53.03|55.17|52.97|0
1645116700000|2022-02-17 16:51:40|55.23|53.03|55.14|52.94|55.23|53.03|55.06|52.86|0
1645116710000|2022-02-17 16:51:50|55.17|52.97|55.17|52.97|55.17|52.97|55.12|52.92|0
1645116720000|2022-02-17 16:52:00|55|52.8|55.17|52.97|55.17|52.97|55|52.8|0
1645116730000|2022-02-17 16:52:10|55.06|52.86|55|52.8|55.06|52.86|55|52.8|0
1645116740000|2022-02-17 16:52:20|54.94|52.74|55|52.8|55|52.8|54.94|52.74|0
1645116750000|2022-02-17 16:52:30|54.94|52.74|54.94|52.74|54.94|52.74|54.88|52.68|0
1645116760000|2022-02-17 16:52:40|54.88|52.68|55|52.8|55|52.8|54.88|52.68|0
1645116770000|2022-02-17 16:52:50|54.94|52.74|54.88|52.68|54.94|52.74|54.83|52.63|0
1645116780000|2022-02-17 16:53:00|54.83|52.63|54.83|52.63|54.83|52.63|54.77|52.57|0
1645116790000|2022-02-17 16:53:10|54.77|52.57|55|52.8|55|52.8|54.77|52.57|0
1645116800000|2022-02-17 16:53:20|54.88|52.68|54.77|52.57|54.88|52.68|54.77|52.57|0
1645116810000|2022-02-17 16:53:30|54.88|52.68|54.82|52.62|54.88|52.68|54.82|52.62|0
1645116820000|2022-02-17 16:53:40|54.88|52.68|54.71|52.51|54.94|52.74|54.71|52.51|0
1645116830000|2022-02-17 16:53:50|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1645116840000|2022-02-17 16:54:00|54.71|52.51|54.59|52.39|54.71|52.51|54.59|52.39|0
1645116850000|2022-02-17 16:54:10|54.77|52.57|54.79|52.59|54.82|52.62|54.77|52.57|0
1645116860000|2022-02-17 16:54:20|54.77|52.57|54.77|52.57|54.82|52.62|54.77|52.57|0
1645116870000|2022-02-17 16:54:30|54.74|52.54|54.59|52.39|54.74|52.54|54.59|52.39|0
1645116880000|2022-02-17 16:54:40|54.53|52.33|54.65|52.45|54.65|52.45|54.48|52.28|0
1645116890000|2022-02-17 16:54:50|54.59|52.39|54.48|52.28|54.59|52.39|54.48|52.28|0
1645116900000|2022-02-17 16:55:00|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1645116910000|2022-02-17 16:55:10|54.68|52.48|54.59|52.39|54.68|52.48|54.59|52.39|0
1645116920000|2022-02-17 16:55:20|54.65|52.45|54.59|52.39|54.65|52.45|54.59|52.39|0
1645116930000|2022-02-17 16:55:30|54.71|52.51|54.71|52.51|54.71|52.51|54.65|52.45|0
1645116940000|2022-02-17 16:55:40|54.74|52.54|54.65|52.45|54.74|52.54|54.65|52.45|0
1645116950000|2022-02-17 16:55:50|54.71|52.51|54.65|52.45|54.71|52.51|54.65|52.45|0
1645116960000|2022-02-17 16:56:00|54.71|52.51|54.77|52.57|54.82|52.62|54.71|52.51|0
1645116970000|2022-02-17 16:56:10|54.65|52.45|54.71|52.51|54.71|52.51|54.65|52.45|0
1645116980000|2022-02-17 16:56:20|54.65|52.45|54.59|52.39|54.65|52.45|54.59|52.39|0
1645116990000|2022-02-17 16:56:30|54.65|52.45|54.71|52.51|54.71|52.51|54.65|52.45|0
1645117000000|2022-02-17 16:56:40|54.68|52.48|54.62|52.42|54.68|52.48|54.62|52.42|0
1645117010000|2022-02-17 16:56:50|54.71|52.51|54.53|52.33|54.71|52.51|54.53|52.33|0
1645117020000|2022-02-17 16:57:00|54.59|52.39|54.48|52.28|54.59|52.39|54.48|52.28|0
1645117030000|2022-02-17 16:57:10|54.36|52.16|54.3|52.1|54.36|52.16|54.3|52.1|0
1645117040000|2022-02-17 16:57:20|54.36|52.16|54.19|51.99|54.36|52.16|54.19|51.99|0
1645117050000|2022-02-17 16:57:30|54.13|51.93|54.07|51.87|54.25|52.05|53.96|51.76|0
1645117060000|2022-02-17 16:57:40|54.19|51.99|54.07|51.87|54.19|51.99|54.07|51.87|0
1645117070000|2022-02-17 16:57:50|54.13|51.93|54.13|51.93|54.19|51.99|54.13|51.93|0
1645117080000|2022-02-17 16:58:00|54.07|51.87|54.02|51.82|54.07|51.87|53.96|51.76|0
1645117090000|2022-02-17 16:58:10|53.96|51.76|53.84|51.64|53.96|51.76|53.84|51.64|0
1645117100000|2022-02-17 16:58:20|53.9|51.7|53.84|51.64|53.9|51.7|53.84|51.64|0
1645117110000|2022-02-17 16:58:30|53.79|51.59|53.79|51.59|53.79|51.59|53.73|51.53|0
1645117120000|2022-02-17 16:58:40|53.84|51.64|53.96|51.76|53.96|51.76|53.79|51.59|0
1645117130000|2022-02-17 16:58:50|54.01|51.81|54.01|51.81|54.07|51.87|53.96|51.76|0
1645117140000|2022-02-17 16:59:00|53.96|51.76|54.13|51.93|54.13|51.93|53.96|51.76|0
1645117150000|2022-02-17 16:59:10|54.19|51.99|54.07|51.87|54.24|52.04|54.07|51.87|0
1645117160000|2022-02-17 16:59:20|54.13|51.93|53.84|51.64|54.13|51.93|53.84|51.64|0
1645117170000|2022-02-17 16:59:30|53.61|51.41|53.61|51.41|53.67|51.47|53.61|51.41|0
1645117180000|2022-02-17 16:59:40|53.73|51.53|53.61|51.41|53.73|51.53|53.61|51.41|0
1645117190000|2022-02-17 16:59:50|53.67|51.47|53.79|51.59|53.79|51.59|53.67|51.47|0
1645117200000|2022-02-17 17:00:00|53.73|51.53|53.79|51.59|53.79|51.59|53.73|51.53|0
1645117210000|2022-02-17 17:00:10|53.96|51.76|53.84|51.64|53.96|51.76|53.84|51.64|0
1645117220000|2022-02-17 17:00:20|53.79|51.59|53.67|51.47|53.79|51.59|53.67|51.47|0
1645117230000|2022-02-17 17:00:30|53.56|51.36|53.5|51.3|53.56|51.36|53.5|51.3|0
1645117240000|2022-02-17 17:00:40|53.56|51.36|53.5|51.3|53.56|51.36|53.5|51.3|0
1645117250000|2022-02-17 17:00:50|53.44|51.24|53.16|50.96|53.44|51.24|53.04|50.84|0
1645117260000|2022-02-17 17:01:00|53.36|51.16|53.27|51.07|53.39|51.19|53.27|51.07|0
1645117270000|2022-02-17 17:01:10|53.21|51.01|53.33|51.13|53.33|51.13|53.21|51.01|0
1645117280000|2022-02-17 17:01:20|53.39|51.19|53.39|51.19|53.44|51.24|53.39|51.19|0
1645117290000|2022-02-17 17:01:30|53.44|51.24|53.5|51.3|53.5|51.3|53.44|51.24|0
1645117300000|2022-02-17 17:01:40|53.61|51.41|53.78|51.58|53.78|51.58|53.61|51.41|0
1645117310000|2022-02-17 17:01:50|53.73|51.53|53.61|51.41|53.73|51.53|53.61|51.41|0
1645117320000|2022-02-17 17:02:00|53.67|51.47|53.9|51.7|53.9|51.7|53.67|51.47|0
1645117330000|2022-02-17 17:02:10|53.98|51.78|54.01|51.81|54.01|51.81|53.9|51.7|0
1645117340000|2022-02-17 17:02:20|53.96|51.76|53.96|51.76|54.01|51.81|53.96|51.76|0
1645117350000|2022-02-17 17:02:30|53.9|51.7|54.24|52.04|54.24|52.04|53.9|51.7|0
1645117360000|2022-02-17 17:02:40|54.3|52.1|54.19|51.99|54.3|52.1|54.19|51.99|0
1645117370000|2022-02-17 17:02:50|53.96|51.76|54.13|51.93|54.13|51.93|53.96|51.76|0
1645117380000|2022-02-17 17:03:00|54.19|51.99|54.13|51.93|54.24|52.04|54.13|51.93|0
1645117390000|2022-02-17 17:03:10|54.07|51.87|54.24|52.04|54.24|52.04|54.07|51.87|0
1645117400000|2022-02-17 17:03:20|54.19|51.99|54.13|51.93|54.19|51.99|54.07|51.87|0
1645117410000|2022-02-17 17:03:30|54.19|51.99|54.13|51.93|54.24|52.04|54.13|51.93|0
1645117420000|2022-02-17 17:03:40|54.07|51.87|53.96|51.76|54.07|51.87|53.96|51.76|0
1645117430000|2022-02-17 17:03:50|54.07|51.87|54.01|51.81|54.07|51.87|54.01|51.81|0
1645117440000|2022-02-17 17:04:00|54.07|51.87|54.07|51.87|54.13|51.93|54.07|51.87|0
1645117450000|2022-02-17 17:04:10|54.19|51.99|54.19|51.99|54.24|52.04|54.19|51.99|0
1645117460000|2022-02-17 17:04:20|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1645117470000|2022-02-17 17:04:30|54.36|52.16|54.36|52.16|54.42|52.22|54.36|52.16|0
1645117480000|2022-02-17 17:04:40|54.3|52.1|54.36|52.16|54.36|52.16|54.3|52.1|0
1645117490000|2022-02-17 17:04:50|54.3|52.1|54.33|52.13|54.36|52.16|54.3|52.1|0
1645117500000|2022-02-17 17:05:00|54.42|52.22|54.42|52.22|54.42|52.22|54.36|52.16|0
1645117510000|2022-02-17 17:05:10|54.36|52.16|54.42|52.22|54.42|52.22|54.36|52.16|0
1645117520000|2022-02-17 17:05:20|54.36|52.16|54.47|52.27|54.47|52.27|54.36|52.16|0
1645117530000|2022-02-17 17:05:30|54.53|52.33|54.62|52.42|54.62|52.42|54.53|52.33|0
1645117540000|2022-02-17 17:05:40|54.65|52.45|54.59|52.39|54.65|52.45|54.59|52.39|0
1645117550000|2022-02-17 17:05:50|54.65|52.45|54.65|52.45|54.7|52.5|54.59|52.39|0
1645117560000|2022-02-17 17:06:00|54.53|52.33|54.59|52.39|54.59|52.39|54.53|52.33|0
1645117570000|2022-02-17 17:06:10|54.65|52.45|54.73|52.53|54.76|52.56|54.65|52.45|0
1645117580000|2022-02-17 17:06:20|54.7|52.5|54.65|52.45|54.7|52.5|54.65|52.45|0
1645117590000|2022-02-17 17:06:30|54.59|52.39|54.59|52.39|54.65|52.45|54.59|52.39|0
1645117600000|2022-02-17 17:06:40|54.47|52.27|54.36|52.16|54.47|52.27|54.36|52.16|0
1645117610000|2022-02-17 17:06:50|54.33|52.13|54.24|52.04|54.41|52.21|54.24|52.04|0
1645117620000|2022-02-17 17:07:00|54.13|51.93|54.13|51.93|54.13|51.93|54.1|51.9|0
1645117630000|2022-02-17 17:07:10|54.07|51.87|54.01|51.81|54.07|51.87|54.01|51.81|0
1645117640000|2022-02-17 17:07:20|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1645117650000|2022-02-17 17:07:30|53.9|51.7|53.92|51.72|53.92|51.72|53.9|51.7|0
1645117660000|2022-02-17 17:07:40|53.9|51.7|53.9|51.7|53.9|51.7|53.78|51.58|0
1645117670000|2022-02-17 17:07:50|53.78|51.58|53.78|51.58|53.78|51.58|53.78|51.58|0
1645117680000|2022-02-17 17:08:00|53.67|51.47|53.61|51.41|53.67|51.47|53.61|51.41|0
1645117690000|2022-02-17 17:08:10|53.73|51.53|53.73|51.53|53.78|51.58|53.73|51.53|0
1645117700000|2022-02-17 17:08:20|53.61|51.41|53.55|51.35|53.61|51.41|53.5|51.3|0
1645117710000|2022-02-17 17:08:30|53.5|51.3|53.5|51.3|53.5|51.3|53.44|51.24|0
1645117720000|2022-02-17 17:08:40|53.44|51.24|53.5|51.3|53.5|51.3|53.44|51.24|0
1645117730000|2022-02-17 17:08:50|53.33|51.13|53.38|51.18|53.44|51.24|53.33|51.13|0
1645117740000|2022-02-17 17:09:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1645117750000|2022-02-17 17:09:10|53.38|51.18|53.13|50.93|53.38|51.18|53.13|50.93|0
1645117760000|2022-02-17 17:09:20|53.16|50.96|53.27|51.07|53.27|51.07|53.16|50.96|0
1645117770000|2022-02-17 17:09:30|53.33|51.13|53.33|51.13|53.33|51.13|53.27|51.07|0
1645117780000|2022-02-17 17:09:40|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1645117790000|2022-02-17 17:09:50|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1645117800000|2022-02-17 17:10:00|53.44|51.24|53.13|50.93|53.44|51.24|53.13|50.93|0
1645117810000|2022-02-17 17:10:10|53.15|50.95|52.98|50.78|53.15|50.95|52.98|50.78|0
1645117820000|2022-02-17 17:10:20|53.04|50.84|53.1|50.9|53.1|50.9|53.04|50.84|0
1645117830000|2022-02-17 17:10:30|53.27|51.07|53.27|51.07|53.33|51.13|53.27|51.07|0
1645117840000|2022-02-17 17:10:40|53.21|51.01|53.33|51.13|53.33|51.13|53.21|51.01|0
1645117850000|2022-02-17 17:10:50|53.27|51.07|53.27|51.07|53.27|51.07|53.21|51.01|0
1645117860000|2022-02-17 17:11:00|53.38|51.18|53.21|51.01|53.38|51.18|53.21|51.01|0
1645117870000|2022-02-17 17:11:10|53.44|51.24|53.32|51.12|53.44|51.24|53.32|51.12|0
1645117880000|2022-02-17 17:11:20|53.27|51.07|53.1|50.9|53.32|51.12|53.1|50.9|0
1645117890000|2022-02-17 17:11:30|53.04|50.84|52.98|50.78|53.04|50.84|52.93|50.73|0
1645117900000|2022-02-17 17:11:40|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1645117910000|2022-02-17 17:11:50|53.1|50.9|53.04|50.84|53.15|50.95|53.04|50.84|0
1645117920000|2022-02-17 17:12:00|52.98|50.78|52.76|50.56|52.98|50.78|52.76|50.56|0
1645117930000|2022-02-17 17:12:10|52.7|50.5|52.76|50.56|52.76|50.56|52.65|50.45|0
1645117940000|2022-02-17 17:12:20|52.7|50.5|52.76|50.56|52.76|50.56|52.7|50.5|0
1645117950000|2022-02-17 17:12:30|52.79|50.59|52.93|50.73|52.93|50.73|52.79|50.59|0
1645117960000|2022-02-17 17:12:40|52.98|50.78|53.04|50.84|53.04|50.84|52.98|50.78|0
1645117970000|2022-02-17 17:12:50|52.98|50.78|53.1|50.9|53.1|50.9|52.98|50.78|0
1645117980000|2022-02-17 17:13:00|53.15|50.95|53.27|51.07|53.27|51.07|53.15|50.95|0
1645117990000|2022-02-17 17:13:10|53.21|51.01|53.32|51.12|53.32|51.12|53.21|51.01|0
1645118000000|2022-02-17 17:13:20|53.38|51.18|53.32|51.12|53.38|51.18|53.32|51.12|0
1645118010000|2022-02-17 17:13:30|53.27|51.07|53.38|51.18|53.38|51.18|53.27|51.07|0
1645118020000|2022-02-17 17:13:40|53.27|51.07|53.44|51.24|53.44|51.24|53.27|51.07|0
1645118030000|2022-02-17 17:13:50|53.49|51.29|53.49|51.29|53.55|51.35|53.47|51.27|0
1645118040000|2022-02-17 17:14:00|53.47|51.27|53.61|51.41|53.61|51.41|53.47|51.27|0
1645118050000|2022-02-17 17:14:10|53.55|51.35|53.61|51.41|53.61|51.41|53.55|51.35|0
1645118060000|2022-02-17 17:14:20|53.55|51.35|53.49|51.29|53.55|51.35|53.49|51.29|0
1645118070000|2022-02-17 17:14:30|53.55|51.35|53.49|51.29|53.55|51.35|53.46|51.26|0
1645118080000|2022-02-17 17:14:40|53.46|51.26|53.46|51.26|53.49|51.29|53.46|51.26|0
1645118090000|2022-02-17 17:14:50|53.49|51.29|53.49|51.29|53.55|51.35|53.49|51.29|0
1645118100000|2022-02-17 17:15:00|53.44|51.24|53.35|51.15|53.44|51.24|53.32|51.12|0
1645118110000|2022-02-17 17:15:10|53.52|51.32|53.61|51.41|53.67|51.47|53.52|51.32|0
1645118120000|2022-02-17 17:15:20|53.55|51.35|53.61|51.41|53.61|51.41|53.49|51.29|0
1645118130000|2022-02-17 17:15:30|53.55|51.35|53.61|51.41|53.61|51.41|53.55|51.35|0
1645118140000|2022-02-17 17:15:40|53.55|51.35|53.61|51.41|53.61|51.41|53.55|51.35|0
1645118150000|2022-02-17 17:15:50|53.44|51.24|53.38|51.18|53.44|51.24|53.38|51.18|0
1645118160000|2022-02-17 17:16:00|53.32|51.12|53.38|51.18|53.49|51.29|53.32|51.12|0
1645118170000|2022-02-17 17:16:10|53.44|51.24|53.38|51.18|53.44|51.24|53.38|51.18|0
1645118180000|2022-02-17 17:16:20|53.44|51.24|53.49|51.29|53.61|51.41|53.44|51.24|0
1645118190000|2022-02-17 17:16:30|53.72|51.52|53.72|51.52|53.72|51.52|53.66|51.46|0
1645118200000|2022-02-17 17:16:40|53.66|51.46|53.72|51.52|53.78|51.58|53.66|51.46|0
1645118210000|2022-02-17 17:16:50|53.66|51.46|53.66|51.46|53.66|51.46|53.61|51.41|0
1645118220000|2022-02-17 17:17:00|53.72|51.52|53.78|51.58|53.78|51.58|53.61|51.41|0
1645118230000|2022-02-17 17:17:10|53.66|51.46|53.66|51.46|53.72|51.52|53.66|51.46|0
1645118240000|2022-02-17 17:17:20|53.72|51.52|53.75|51.55|53.78|51.58|53.72|51.52|0
1645118250000|2022-02-17 17:17:30|53.66|51.46|53.78|51.58|53.78|51.58|53.66|51.46|0
1645118260000|2022-02-17 17:17:40|53.72|51.52|53.78|51.58|53.78|51.58|53.72|51.52|0
1645118270000|2022-02-17 17:17:50|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1645118280000|2022-02-17 17:18:00|53.66|51.46|53.66|51.46|53.66|51.46|53.61|51.41|0
1645118290000|2022-02-17 17:18:10|53.72|51.52|53.66|51.46|53.72|51.52|53.55|51.35|0
1645118300000|2022-02-17 17:18:20|53.55|51.35|53.61|51.41|53.61|51.41|53.55|51.35|0
1645118310000|2022-02-17 17:18:30|53.63|51.43|53.72|51.52|53.84|51.64|53.63|51.43|0
1645118320000|2022-02-17 17:18:40|53.66|51.46|53.61|51.41|53.66|51.46|53.61|51.41|0
1645118330000|2022-02-17 17:18:50|53.66|51.46|53.72|51.52|53.72|51.52|53.66|51.46|0
1645118340000|2022-02-17 17:19:00|53.66|51.46|53.55|51.35|53.66|51.46|53.55|51.35|0
1645118350000|2022-02-17 17:19:10|53.46|51.26|53.52|51.32|53.55|51.35|53.46|51.26|0
1645118360000|2022-02-17 17:19:20|53.46|51.26|53.46|51.26|53.52|51.32|53.46|51.26|0
1645118370000|2022-02-17 17:19:30|53.49|51.29|53.49|51.29|53.55|51.35|53.49|51.29|0
1645118380000|2022-02-17 17:19:40|53.55|51.35|53.61|51.41|53.61|51.41|53.55|51.35|0
1645118390000|2022-02-17 17:19:50|53.63|51.43|53.66|51.46|53.66|51.46|53.63|51.43|0
1645118400000|2022-02-17 17:20:00|53.61|51.41|53.72|51.52|53.75|51.55|53.61|51.41|0
1645118410000|2022-02-17 17:20:10|53.61|51.41|53.63|51.43|53.63|51.43|53.55|51.35|0
1645118420000|2022-02-17 17:20:20|53.61|51.41|53.66|51.46|53.66|51.46|53.61|51.41|0
1645118430000|2022-02-17 17:20:30|53.72|51.52|53.84|51.64|53.84|51.64|53.72|51.52|0
1645118440000|2022-02-17 17:20:40|53.78|51.58|53.83|51.63|53.89|51.69|53.78|51.58|0
1645118450000|2022-02-17 17:20:50|53.78|51.58|53.78|51.58|53.83|51.63|53.78|51.58|0
1645118460000|2022-02-17 17:21:00|53.83|51.63|54.01|51.81|54.01|51.81|53.83|51.63|0
1645118470000|2022-02-17 17:21:10|54.03|51.83|54.01|51.81|54.06|51.86|54.01|51.81|0
1645118480000|2022-02-17 17:21:20|54.03|51.83|54.06|51.86|54.12|51.92|54.03|51.83|0
1645118490000|2022-02-17 17:21:30|54.12|51.92|54.18|51.98|54.18|51.98|54.12|51.92|0
1645118500000|2022-02-17 17:21:40|54.12|51.92|54.18|51.98|54.24|52.04|54.12|51.92|0
1645118510000|2022-02-17 17:21:50|54.24|52.04|54.24|52.04|54.24|52.04|54.15|51.95|0
1645118520000|2022-02-17 17:22:00|54.18|51.98|54.06|51.86|54.18|51.98|54.06|51.86|0
1645118530000|2022-02-17 17:22:10|54.09|51.89|54.06|51.86|54.12|51.92|54.06|51.86|0
1645118540000|2022-02-17 17:22:20|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1645118550000|2022-02-17 17:22:30|54.06|51.86|54.15|51.95|54.15|51.95|54.06|51.86|0
1645118560000|2022-02-17 17:22:40|54.12|51.92|54.24|52.04|54.24|52.04|54.12|51.92|0
1645118570000|2022-02-17 17:22:50|54.29|52.09|54.41|52.21|54.41|52.21|54.29|52.09|0
1645118580000|2022-02-17 17:23:00|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1645118590000|2022-02-17 17:23:10|54.41|52.21|54.47|52.27|54.47|52.27|54.35|52.15|0
1645118600000|2022-02-17 17:23:20|54.41|52.21|54.29|52.09|54.41|52.21|54.29|52.09|0
1645118620000|2022-02-17 17:23:40|54.24|52.04|54.18|51.98|54.24|52.04|54.18|51.98|0
1645118630000|2022-02-17 17:23:50|54.24|52.04|54.26|52.06|54.26|52.06|54.24|52.04|0
1645118640000|2022-02-17 17:24:00|54.24|52.04|53.53|51.33|54.24|52.04|53.53|51.33|0
1645118650000|2022-02-17 17:24:10|53.47|51.27|53.53|51.33|53.53|51.33|53.47|51.27|0
1645118660000|2022-02-17 17:24:20|53.64|51.44|53.58|51.38|53.64|51.44|53.58|51.38|0
1645118670000|2022-02-17 17:24:30|53.67|51.47|53.7|51.5|53.7|51.5|53.64|51.44|0
1645118680000|2022-02-17 17:24:40|53.76|51.56|53.7|51.5|53.76|51.56|53.7|51.5|0
1645118690000|2022-02-17 17:24:50|53.58|51.38|53.47|51.27|53.58|51.38|53.47|51.27|0
1645118700000|2022-02-17 17:25:00|53.44|51.24|53.64|51.44|53.64|51.44|53.44|51.24|0
1645118710000|2022-02-17 17:25:10|53.7|51.5|53.58|51.38|53.7|51.5|53.58|51.38|0
1645118720000|2022-02-17 17:25:20|53.53|51.33|53.64|51.44|53.64|51.44|53.53|51.33|0
1645118730000|2022-02-17 17:25:30|53.58|51.38|53.64|51.44|53.64|51.44|53.58|51.38|0
1645118740000|2022-02-17 17:25:40|53.7|51.5|53.61|51.41|53.7|51.5|53.61|51.41|0
1645118750000|2022-02-17 17:25:50|53.58|51.38|53.58|51.38|53.64|51.44|53.58|51.38|0
1645118760000|2022-02-17 17:26:00|53.61|51.41|53.58|51.38|53.61|51.41|53.53|51.33|0
1645118770000|2022-02-17 17:26:10|53.64|51.44|53.75|51.55|53.75|51.55|53.64|51.44|0
1645118780000|2022-02-17 17:26:20|53.81|51.61|53.75|51.55|53.81|51.61|53.75|51.55|0
1645118790000|2022-02-17 17:26:30|53.81|51.61|53.75|51.55|53.81|51.61|53.75|51.55|0
1645118800000|2022-02-17 17:26:40|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1645118810000|2022-02-17 17:26:50|53.75|51.55|53.53|51.33|53.75|51.55|53.47|51.27|0
1645118820000|2022-02-17 17:27:00|53.47|51.27|53.58|51.38|53.64|51.44|53.47|51.27|0
1645118830000|2022-02-17 17:27:10|53.53|51.33|53.41|51.21|53.53|51.33|53.35|51.15|0
1645118840000|2022-02-17 17:27:20|53.35|51.15|53.24|51.04|53.35|51.15|53.24|51.04|0
1645118850000|2022-02-17 17:27:30|53.3|51.1|53.41|51.21|53.41|51.21|53.3|51.1|0
1645118860000|2022-02-17 17:27:40|53.35|51.15|53.41|51.21|53.41|51.21|53.35|51.15|0
1645118870000|2022-02-17 17:27:50|53.47|51.27|53.47|51.27|53.52|51.32|53.47|51.27|0
1645118880000|2022-02-17 17:28:00|53.58|51.38|53.58|51.38|53.64|51.44|53.58|51.38|0
1645118890000|2022-02-17 17:28:10|53.47|51.27|53.52|51.32|53.58|51.38|53.47|51.27|0
1645118900000|2022-02-17 17:28:20|53.58|51.38|53.58|51.38|53.64|51.44|53.58|51.38|0
1645118910000|2022-02-17 17:28:30|53.52|51.32|53.47|51.27|53.58|51.38|53.47|51.27|0
1645118920000|2022-02-17 17:28:40|53.52|51.32|53.47|51.27|53.52|51.32|53.47|51.27|0
1645118930000|2022-02-17 17:28:50|53.52|51.32|53.52|51.32|53.52|51.32|53.47|51.27|0
1645118940000|2022-02-17 17:29:00|53.47|51.27|53.7|51.5|53.7|51.5|53.47|51.27|0
1645118950000|2022-02-17 17:29:10|53.64|51.44|53.58|51.38|53.64|51.44|53.52|51.32|0
1645118960000|2022-02-17 17:29:20|53.64|51.44|53.64|51.44|53.64|51.44|53.58|51.38|0
1645118970000|2022-02-17 17:29:30|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1645118980000|2022-02-17 17:29:40|53.52|51.32|53.55|51.35|53.55|51.35|53.52|51.32|0
1645118990000|2022-02-17 17:29:50|53.52|51.32|53.41|51.21|53.52|51.32|53.41|51.21|0
1645119000000|2022-02-17 17:30:00|53.35|51.15|53.3|51.1|53.35|51.15|53.27|51.07|0
1645119010000|2022-02-17 17:30:10|53.35|51.15|53.32|51.12|53.41|51.21|53.32|51.12|0
1645119020000|2022-02-17 17:30:20|53.3|51.1|53.3|51.1|53.3|51.1|53.24|51.04|0
1645119030000|2022-02-17 17:30:30|53.32|51.12|53.3|51.1|53.32|51.12|53.3|51.1|0
1645119040000|2022-02-17 17:30:40|53.21|51.01|53.3|51.1|53.3|51.1|53.21|51.01|0
1645119050000|2022-02-17 17:30:50|53.24|51.04|53.35|51.15|53.35|51.15|53.24|51.04|0
1645119060000|2022-02-17 17:31:00|53.12|50.92|53.07|50.87|53.18|50.98|53.07|50.87|0
1645119070000|2022-02-17 17:31:10|53.12|50.92|53.12|50.92|53.12|50.92|53.07|50.87|0
1645119080000|2022-02-17 17:31:20|53.07|50.87|53.18|50.98|53.18|50.98|53.07|50.87|0
1645119090000|2022-02-17 17:31:30|53.24|51.04|53.41|51.21|53.41|51.21|53.24|51.04|0
1645119100000|2022-02-17 17:31:40|53.47|51.27|53.41|51.21|53.52|51.32|53.41|51.21|0
1645119110000|2022-02-17 17:31:50|53.47|51.27|53.64|51.44|53.64|51.44|53.47|51.27|0
1645119120000|2022-02-17 17:32:00|53.75|51.55|53.81|51.61|53.84|51.64|53.75|51.55|0
1645119130000|2022-02-17 17:32:10|53.92|51.72|53.87|51.67|53.92|51.72|53.87|51.67|0
1645119140000|2022-02-17 17:32:20|53.98|51.78|53.87|51.67|53.98|51.78|53.87|51.67|0
1645119150000|2022-02-17 17:32:30|53.92|51.72|54.1|51.9|54.1|51.9|53.92|51.72|0
1645119160000|2022-02-17 17:32:40|54.16|51.96|54.39|52.19|54.39|52.19|54.16|51.96|0
1645119170000|2022-02-17 17:32:50|54.33|52.13|54.27|52.07|54.36|52.16|54.27|52.07|0
1645119180000|2022-02-17 17:33:00|54.16|51.96|53.98|51.78|54.16|51.96|53.98|51.78|0
1645119190000|2022-02-17 17:33:10|53.87|51.67|53.87|51.67|53.92|51.72|53.81|51.61|0
1645119200000|2022-02-17 17:33:20|53.92|51.72|53.87|51.67|53.92|51.72|53.87|51.67|0
1645119210000|2022-02-17 17:33:30|53.92|51.72|53.87|51.67|53.92|51.72|53.87|51.67|0
1645119220000|2022-02-17 17:33:40|53.81|51.61|53.75|51.55|53.81|51.61|53.75|51.55|0
1645119230000|2022-02-17 17:33:50|53.69|51.49|53.87|51.67|53.87|51.67|53.69|51.49|0
1645119240000|2022-02-17 17:34:00|53.81|51.61|53.64|51.44|53.81|51.61|53.64|51.44|0
1645119250000|2022-02-17 17:34:10|53.69|51.49|53.64|51.44|53.69|51.49|53.64|51.44|0
1645119260000|2022-02-17 17:34:20|53.58|51.38|53.81|51.61|53.81|51.61|53.58|51.38|0
1645119270000|2022-02-17 17:34:30|53.78|51.58|53.69|51.49|53.81|51.61|53.69|51.49|0
1645119280000|2022-02-17 17:34:40|53.75|51.55|53.69|51.49|53.75|51.55|53.64|51.44|0
1645119290000|2022-02-17 17:34:50|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1645119300000|2022-02-17 17:35:00|53.81|51.61|53.87|51.67|53.87|51.67|53.81|51.61|0
1645119310000|2022-02-17 17:35:10|53.81|51.61|53.69|51.49|53.81|51.61|53.69|51.49|0
1645119320000|2022-02-17 17:35:20|53.78|51.58|53.92|51.72|53.92|51.72|53.78|51.58|0
1645119330000|2022-02-17 17:35:30|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1645119350000|2022-02-17 17:35:50|53.81|51.61|53.81|51.61|53.87|51.67|53.81|51.61|0
1645119360000|2022-02-17 17:36:00|53.87|51.67|53.81|51.61|53.87|51.67|53.69|51.49|0
1645119370000|2022-02-17 17:36:10|53.69|51.49|53.64|51.44|53.69|51.49|53.64|51.44|0
1645119380000|2022-02-17 17:36:20|53.55|51.35|53.58|51.38|53.58|51.38|53.52|51.32|0
1645119390000|2022-02-17 17:36:30|53.52|51.32|53.64|51.44|53.64|51.44|53.52|51.32|0
1645119400000|2022-02-17 17:36:40|53.58|51.38|53.52|51.32|53.61|51.41|53.52|51.32|0
1645119410000|2022-02-17 17:36:50|53.49|51.29|53.58|51.38|53.58|51.38|53.49|51.29|0
1645119420000|2022-02-17 17:37:00|53.52|51.32|53.46|51.26|53.52|51.32|53.46|51.26|0
1645119430000|2022-02-17 17:37:10|53.49|51.29|53.46|51.26|53.49|51.29|53.46|51.26|0
1645119440000|2022-02-17 17:37:20|53.41|51.21|53.46|51.26|53.52|51.32|53.41|51.21|0
1645119450000|2022-02-17 17:37:30|53.58|51.38|53.55|51.35|53.58|51.38|53.46|51.26|0
1645119460000|2022-02-17 17:37:40|53.52|51.32|53.55|51.35|53.55|51.35|53.52|51.32|0
1645119470000|2022-02-17 17:37:50|53.58|51.38|53.52|51.32|53.58|51.38|53.46|51.26|0
1645119480000|2022-02-17 17:38:00|53.49|51.29|53.58|51.38|53.58|51.38|53.49|51.29|0
1645119490000|2022-02-17 17:38:10|53.52|51.32|53.41|51.21|53.52|51.32|53.41|51.21|0
1645119500000|2022-02-17 17:38:20|53.35|51.15|53.52|51.32|53.52|51.32|53.35|51.15|0
1645119510000|2022-02-17 17:38:30|53.58|51.38|53.64|51.44|53.64|51.44|53.58|51.38|0
1645119520000|2022-02-17 17:38:40|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1645119530000|2022-02-17 17:38:50|53.64|51.44|53.58|51.38|53.64|51.44|53.58|51.38|0
1645119540000|2022-02-17 17:39:00|53.52|51.32|53.69|51.49|53.69|51.49|53.52|51.32|0
1645119550000|2022-02-17 17:39:10|53.58|51.38|53.58|51.38|53.58|51.38|53.55|51.35|0
1645119560000|2022-02-17 17:39:20|53.52|51.32|53.41|51.21|53.52|51.32|53.41|51.21|0
1645119570000|2022-02-17 17:39:30|53.55|51.35|53.41|51.21|53.55|51.35|53.41|51.21|0
1645119580000|2022-02-17 17:39:40|53.46|51.26|53.46|51.26|53.52|51.32|53.46|51.26|0
1645119590000|2022-02-17 17:39:50|53.41|51.21|53.43|51.23|53.46|51.26|53.41|51.21|0
1645119600000|2022-02-17 17:40:00|53.38|51.18|53.23|51.03|53.38|51.18|53.23|51.03|0
1645119610000|2022-02-17 17:40:10|53.18|50.98|53.15|50.95|53.18|50.98|53.15|50.95|0
1645119620000|2022-02-17 17:40:20|53.18|50.98|53.18|50.98|53.18|50.98|53.15|50.95|0
1645119630000|2022-02-17 17:40:30|52.95|50.75|52.95|50.75|53.01|50.81|52.95|50.75|0
1645119640000|2022-02-17 17:40:40|53.01|50.81|53.06|50.86|53.06|50.86|52.95|50.75|0
1645119650000|2022-02-17 17:40:50|53.09|50.89|53.01|50.81|53.12|50.92|53.01|50.81|0
1645119660000|2022-02-17 17:41:00|53.06|50.86|53.06|50.86|53.12|50.92|53.01|50.81|0
1645119670000|2022-02-17 17:41:10|53.01|50.81|52.95|50.75|53.01|50.81|52.95|50.75|0
1645119680000|2022-02-17 17:41:20|52.98|50.78|53.06|50.86|53.06|50.86|52.95|50.75|0
1645119690000|2022-02-17 17:41:30|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1645119700000|2022-02-17 17:41:40|52.95|50.75|52.95|50.75|53.01|50.81|52.95|50.75|0
1645119710000|2022-02-17 17:41:50|53.01|50.81|52.92|50.72|53.01|50.81|52.92|50.72|0
1645119720000|2022-02-17 17:42:00|52.89|50.69|52.84|50.64|52.95|50.75|52.84|50.64|0
1645119730000|2022-02-17 17:42:10|52.95|50.75|53.06|50.86|53.06|50.86|52.95|50.75|0
1645119740000|2022-02-17 17:42:20|53.01|50.81|53.18|50.98|53.18|50.98|53.01|50.81|0
1645119750000|2022-02-17 17:42:30|53.12|50.92|53.18|50.98|53.18|50.98|53.06|50.86|0
1645119760000|2022-02-17 17:42:40|53.23|51.03|53.23|51.03|53.35|51.15|53.23|51.03|0
1645119770000|2022-02-17 17:42:50|53.29|51.09|53.23|51.03|53.35|51.15|53.23|51.03|0
1645119780000|2022-02-17 17:43:00|53.29|51.09|53.4|51.2|53.4|51.2|53.29|51.09|0
1645119790000|2022-02-17 17:43:10|53.32|51.12|53.29|51.09|53.32|51.12|53.29|51.09|0
1645119800000|2022-02-17 17:43:20|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1645119810000|2022-02-17 17:43:30|53.35|51.15|53.35|51.15|53.35|51.15|53.29|51.09|0
1645119820000|2022-02-17 17:43:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1645119830000|2022-02-17 17:43:50|53.35|51.15|53.29|51.09|53.35|51.15|53.29|51.09|0
1645119840000|2022-02-17 17:44:00|53.35|51.15|53.32|51.12|53.35|51.15|53.29|51.09|0
1645119850000|2022-02-17 17:44:10|53.29|51.09|53.23|51.03|53.29|51.09|53.23|51.03|0
1645119860000|2022-02-17 17:44:20|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1645119870000|2022-02-17 17:44:30|53.18|50.98|53.35|51.15|53.35|51.15|53.18|50.98|0
1645119880000|2022-02-17 17:44:40|53.29|51.09|53.46|51.26|53.46|51.26|53.29|51.09|0
1645119890000|2022-02-17 17:44:50|53.4|51.2|53.4|51.2|53.46|51.26|53.4|51.2|0
1645119900000|2022-02-17 17:45:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1645119910000|2022-02-17 17:45:10|53.29|51.09|53.46|51.26|53.46|51.26|53.29|51.09|0
1645119920000|2022-02-17 17:45:20|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1645119930000|2022-02-17 17:45:30|53.4|51.2|53.46|51.26|53.46|51.26|53.4|51.2|0
1645119940000|2022-02-17 17:45:40|53.4|51.2|53.35|51.15|53.4|51.2|53.29|51.09|0
1645119950000|2022-02-17 17:45:50|53.29|51.09|53.43|51.23|53.43|51.23|53.29|51.09|0
1645119960000|2022-02-17 17:46:00|53.46|51.26|53.35|51.15|53.46|51.26|53.35|51.15|0
1645119970000|2022-02-17 17:46:10|53.23|51.03|53|50.8|53.23|51.03|53|50.8|0
1645119980000|2022-02-17 17:46:20|53.03|50.83|52.95|50.75|53.03|50.83|52.95|50.75|0
1645119990000|2022-02-17 17:46:30|53|50.8|52.95|50.75|53.12|50.92|52.95|50.75|0
1645120000000|2022-02-17 17:46:40|53|50.8|53|50.8|53|50.8|52.89|50.69|0
1645120010000|2022-02-17 17:46:50|52.95|50.75|52.83|50.63|52.95|50.75|52.83|50.63|0
1645120020000|2022-02-17 17:47:00|52.78|50.58|52.83|50.63|52.89|50.69|52.78|50.58|0
1645120030000|2022-02-17 17:47:10|52.89|50.69|52.78|50.58|52.89|50.69|52.78|50.58|0
1645120040000|2022-02-17 17:47:20|52.72|50.52|52.66|50.46|52.72|50.52|52.66|50.46|0
1645120050000|2022-02-17 17:47:30|52.61|50.41|52.61|50.41|52.61|50.41|52.55|50.35|0
1645120060000|2022-02-17 17:47:40|52.49|50.29|52.55|50.35|52.55|50.35|52.49|50.29|0
1645120070000|2022-02-17 17:47:50|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1645120080000|2022-02-17 17:48:00|52.55|50.35|52.33|50.13|52.61|50.41|52.33|50.13|0
1645120090000|2022-02-17 17:48:10|52.21|50.01|52.16|49.96|52.21|50.01|52.16|49.96|0
1645120100000|2022-02-17 17:48:20|52.1|49.9|51.99|49.79|52.1|49.9|51.99|49.79|0
1645120110000|2022-02-17 17:48:30|51.93|49.73|52.21|50.01|52.21|50.01|51.93|49.73|0
1645120120000|2022-02-17 17:48:40|52.16|49.96|52.27|50.07|52.27|50.07|52.16|49.96|0
1645120130000|2022-02-17 17:48:50|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1645120140000|2022-02-17 17:49:00|52.38|50.18|52.49|50.29|52.55|50.35|52.38|50.18|0
1645120150000|2022-02-17 17:49:10|52.44|50.24|52.44|50.24|52.49|50.29|52.44|50.24|0
1645120160000|2022-02-17 17:49:20|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1645120170000|2022-02-17 17:49:30|52.49|50.29|52.55|50.35|52.55|50.35|52.49|50.29|0
1645120180000|2022-02-17 17:49:40|52.49|50.29|52.55|50.35|52.55|50.35|52.49|50.29|0
1645120190000|2022-02-17 17:49:50|52.49|50.29|52.38|50.18|52.49|50.29|52.38|50.18|0
1645120200000|2022-02-17 17:50:00|52.49|50.29|52.32|50.12|52.49|50.29|52.32|50.12|0
1645120210000|2022-02-17 17:50:10|52.3|50.1|52.32|50.12|52.32|50.12|52.27|50.07|0
1645120220000|2022-02-17 17:50:20|52.27|50.07|52.27|50.07|52.27|50.07|52.24|50.04|0
1645120230000|2022-02-17 17:50:30|52.21|50.01|52.27|50.07|52.27|50.07|52.21|50.01|0
1645120240000|2022-02-17 17:50:40|52.32|50.12|52.38|50.18|52.38|50.18|52.32|50.12|0
1645120250000|2022-02-17 17:50:50|52.32|50.12|52.49|50.29|52.49|50.29|52.32|50.12|0
1645120260000|2022-02-17 17:51:00|52.38|50.18|52.32|50.12|52.38|50.18|52.32|50.12|0
1645120270000|2022-02-17 17:51:10|52.44|50.24|52.38|50.18|52.44|50.24|52.38|50.18|0
1645120280000|2022-02-17 17:51:20|52.44|50.24|52.38|50.18|52.44|50.24|52.38|50.18|0
1645120290000|2022-02-17 17:51:30|52.32|50.12|52.27|50.07|52.32|50.12|52.27|50.07|0
1645120300000|2022-02-17 17:51:40|52.32|50.12|52.44|50.24|52.44|50.24|52.32|50.12|0
1645120310000|2022-02-17 17:51:50|52.38|50.18|52.44|50.24|52.44|50.24|52.38|50.18|0
1645120320000|2022-02-17 17:52:00|52.38|50.18|52.38|50.18|52.38|50.18|52.32|50.12|0
1645120330000|2022-02-17 17:52:10|52.44|50.24|52.72|50.52|52.72|50.52|52.44|50.24|0
1645120340000|2022-02-17 17:52:20|52.66|50.46|52.66|50.46|52.69|50.49|52.61|50.41|0
1645120350000|2022-02-17 17:52:30|52.72|50.52|52.72|50.52|52.72|50.52|52.66|50.46|0
1645120370000|2022-02-17 17:52:50|52.66|50.46|52.72|50.52|52.78|50.58|52.66|50.46|0
1645120380000|2022-02-17 17:53:00|52.78|50.58|52.72|50.52|52.78|50.58|52.72|50.52|0
1645120390000|2022-02-17 17:53:10|52.69|50.49|52.78|50.58|52.78|50.58|52.69|50.49|0
1645120400000|2022-02-17 17:53:20|52.69|50.49|52.78|50.58|52.78|50.58|52.69|50.49|0
1645120410000|2022-02-17 17:53:30|52.72|50.52|52.78|50.58|52.78|50.58|52.72|50.52|0
1645120420000|2022-02-17 17:53:40|52.72|50.52|52.78|50.58|52.78|50.58|52.72|50.52|0
1645120430000|2022-02-17 17:53:50|52.83|50.63|52.83|50.63|52.89|50.69|52.83|50.63|0
1645120440000|2022-02-17 17:54:00|52.89|50.69|52.95|50.75|53|50.8|52.89|50.69|0
1645120450000|2022-02-17 17:54:10|53|50.8|52.89|50.69|53|50.8|52.89|50.69|0
1645120460000|2022-02-17 17:54:20|52.78|50.58|52.72|50.52|52.78|50.58|52.72|50.52|0
1645120470000|2022-02-17 17:54:30|52.66|50.46|52.83|50.63|52.83|50.63|52.66|50.46|0
1645120480000|2022-02-17 17:54:40|52.77|50.57|52.72|50.52|52.77|50.57|52.72|50.52|0
1645120490000|2022-02-17 17:54:50|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1645120500000|2022-02-17 17:55:00|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1645120510000|2022-02-17 17:55:10|52.66|50.46|52.66|50.46|52.66|50.46|52.63|50.43|0
1645120520000|2022-02-17 17:55:20|52.75|50.55|52.69|50.49|52.77|50.57|52.69|50.49|0
1645120530000|2022-02-17 17:55:30|52.72|50.52|52.66|50.46|52.72|50.52|52.66|50.46|0
1645120540000|2022-02-17 17:55:40|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1645120550000|2022-02-17 17:55:50|52.55|50.35|52.44|50.24|52.55|50.35|52.44|50.24|0
1645120560000|2022-02-17 17:56:00|52.46|50.26|52.49|50.29|52.49|50.29|52.44|50.24|0
1645120570000|2022-02-17 17:56:10|52.55|50.35|52.55|50.35|52.6|50.4|52.55|50.35|0
1645120580000|2022-02-17 17:56:20|52.6|50.4|52.49|50.29|52.6|50.4|52.49|50.29|0
1645120590000|2022-02-17 17:56:30|52.77|50.57|52.83|50.63|52.83|50.63|52.77|50.57|0
1645120600000|2022-02-17 17:56:40|52.8|50.6|52.89|50.69|52.89|50.69|52.8|50.6|0
1645120610000|2022-02-17 17:56:50|52.86|50.66|52.94|50.74|52.94|50.74|52.86|50.66|0
1645120620000|2022-02-17 17:57:00|52.89|50.69|52.77|50.57|52.89|50.69|52.77|50.57|0
1645120630000|2022-02-17 17:57:10|52.83|50.63|52.83|50.63|52.86|50.66|52.83|50.63|0
1645120640000|2022-02-17 17:57:20|52.89|50.69|52.97|50.77|52.97|50.77|52.83|50.63|0
1645120650000|2022-02-17 17:57:30|52.94|50.74|52.89|50.69|52.94|50.74|52.83|50.63|0
1645120660000|2022-02-17 17:57:40|52.83|50.63|52.66|50.46|52.83|50.63|52.66|50.46|0
1645120670000|2022-02-17 17:57:50|52.83|50.63|52.72|50.52|52.83|50.63|52.72|50.52|0
1645120680000|2022-02-17 17:58:00|52.77|50.57|52.72|50.52|52.77|50.57|52.72|50.52|0
1645120690000|2022-02-17 17:58:10|52.77|50.57|52.6|50.4|52.77|50.57|52.6|50.4|0
1645120700000|2022-02-17 17:58:20|52.66|50.46|52.83|50.63|52.83|50.63|52.66|50.46|0
1645120710000|2022-02-17 17:58:30|52.89|50.69|52.72|50.52|52.94|50.74|52.72|50.52|0
1645120720000|2022-02-17 17:58:40|52.66|50.46|52.72|50.52|52.72|50.52|52.66|50.46|0
1645120730000|2022-02-17 17:58:50|52.77|50.57|52.66|50.46|52.77|50.57|52.66|50.46|0
1645120740000|2022-02-17 17:59:00|52.6|50.4|52.66|50.46|52.72|50.52|52.6|50.4|0
1645120750000|2022-02-17 17:59:10|52.6|50.4|52.77|50.57|52.77|50.57|52.6|50.4|0
1645120760000|2022-02-17 17:59:20|52.83|50.63|52.77|50.57|52.83|50.63|52.77|50.57|0
1645120770000|2022-02-17 17:59:30|52.72|50.52|52.77|50.57|52.77|50.57|52.72|50.52|0
1645120780000|2022-02-17 17:59:40|52.83|50.63|52.77|50.57|52.83|50.63|52.74|50.54|0
1645120790000|2022-02-17 17:59:50|52.72|50.52|52.77|50.57|52.77|50.57|52.6|50.4|0
1645120800000|2022-02-17 18:00:00|52.72|50.52|52.89|50.69|52.89|50.69|52.72|50.52|0
1645120810000|2022-02-17 18:00:10|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1645120820000|2022-02-17 18:00:20|53|50.8|52.89|50.69|53|50.8|52.89|50.69|0
1645120830000|2022-02-17 18:00:30|52.83|50.63|52.77|50.57|52.83|50.63|52.77|50.57|0
1645120840000|2022-02-17 18:00:40|52.66|50.46|52.77|50.57|52.77|50.57|52.66|50.46|0
1645120850000|2022-02-17 18:00:50|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1645120860000|2022-02-17 18:01:00|52.77|50.57|52.94|50.74|52.94|50.74|52.77|50.57|0
1645120870000|2022-02-17 18:01:10|52.83|50.63|52.83|50.63|52.83|50.63|52.8|50.6|0
1645120880000|2022-02-17 18:01:20|52.8|50.6|52.83|50.63|52.83|50.63|52.77|50.57|0
1645120890000|2022-02-17 18:01:30|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1645120900000|2022-02-17 18:01:40|52.89|50.69|53|50.8|53|50.8|52.89|50.69|0
1645120910000|2022-02-17 18:01:50|53.06|50.86|53|50.8|53.06|50.86|52.94|50.74|0
1645120920000|2022-02-17 18:02:00|52.94|50.74|53|50.8|53|50.8|52.94|50.74|0
1645120930000|2022-02-17 18:02:10|52.94|50.74|52.83|50.63|53|50.8|52.83|50.63|0
1645120940000|2022-02-17 18:02:20|52.89|50.69|52.77|50.57|52.89|50.69|52.77|50.57|0
1645120950000|2022-02-17 18:02:30|52.83|50.63|52.83|50.63|52.83|50.63|52.72|50.52|0
1645120960000|2022-02-17 18:02:40|52.77|50.57|52.83|50.63|52.89|50.69|52.77|50.57|0
1645120970000|2022-02-17 18:02:50|52.86|50.66|52.8|50.6|52.86|50.66|52.77|50.57|0
1645120980000|2022-02-17 18:03:00|52.72|50.52|52.66|50.46|52.72|50.52|52.6|50.4|0
1645120990000|2022-02-17 18:03:10|52.72|50.52|52.72|50.52|52.72|50.52|52.6|50.4|0
1645121000000|2022-02-17 18:03:20|52.66|50.46|52.72|50.52|52.72|50.52|52.66|50.46|0
1645121010000|2022-02-17 18:03:30|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1645121020000|2022-02-17 18:03:40|52.72|50.52|52.83|50.63|52.83|50.63|52.72|50.52|0
1645121030000|2022-02-17 18:03:50|52.77|50.57|52.77|50.57|52.83|50.63|52.77|50.57|0
1645121040000|2022-02-17 18:04:00|52.71|50.51|52.71|50.51|52.77|50.57|52.71|50.51|0
1645121050000|2022-02-17 18:04:10|52.66|50.46|52.43|50.23|52.66|50.46|52.38|50.18|0
1645121060000|2022-02-17 18:04:20|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1645121070000|2022-02-17 18:04:30|52.43|50.23|52.43|50.23|52.43|50.23|52.32|50.12|0
1645121080000|2022-02-17 18:04:40|52.32|50.12|52.21|50.01|52.32|50.12|52.21|50.01|0
1645121090000|2022-02-17 18:04:50|52.26|50.06|52.18|49.98|52.26|50.06|52.18|49.98|0
1645121100000|2022-02-17 18:05:00|52.26|50.06|52.21|50.01|52.26|50.06|52.15|49.95|0
1645121110000|2022-02-17 18:05:10|52.15|49.95|52.09|49.89|52.15|49.95|52.09|49.89|0
1645121120000|2022-02-17 18:05:20|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1645121130000|2022-02-17 18:05:30|52.09|49.89|52.32|50.12|52.32|50.12|52.09|49.89|0
1645121140000|2022-02-17 18:05:40|52.38|50.18|52.32|50.12|52.38|50.18|52.32|50.12|0
1645121150000|2022-02-17 18:05:50|52.26|50.06|52.38|50.18|52.38|50.18|52.26|50.06|0
1645121160000|2022-02-17 18:06:00|52.32|50.12|52.38|50.18|52.38|50.18|52.32|50.12|0
1645121170000|2022-02-17 18:06:10|52.49|50.29|52.49|50.29|52.54|50.34|52.49|50.29|0
1645121180000|2022-02-17 18:06:20|52.43|50.23|52.49|50.29|52.54|50.34|52.43|50.23|0
1645121190000|2022-02-17 18:06:30|52.43|50.23|52.49|50.29|52.54|50.34|52.43|50.23|0
1645121200000|2022-02-17 18:06:40|52.52|50.32|52.66|50.46|52.66|50.46|52.52|50.32|0
1645121210000|2022-02-17 18:06:50|52.6|50.4|52.54|50.34|52.6|50.4|52.54|50.34|0
1645121220000|2022-02-17 18:07:00|52.49|50.29|52.57|50.37|52.57|50.37|52.49|50.29|0
1645121230000|2022-02-17 18:07:10|52.54|50.34|52.54|50.34|52.6|50.4|52.54|50.34|0
1645121240000|2022-02-17 18:07:20|52.63|50.43|52.54|50.34|52.63|50.43|52.54|50.34|0
1645121250000|2022-02-17 18:07:30|52.6|50.4|52.66|50.46|52.66|50.46|52.6|50.4|0
1645121260000|2022-02-17 18:07:40|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1645121270000|2022-02-17 18:07:50|52.54|50.34|52.54|50.34|52.54|50.34|52.51|50.31|0
1645121280000|2022-02-17 18:08:00|52.4|50.2|52.43|50.23|52.43|50.23|52.37|50.17|0
1645121290000|2022-02-17 18:08:10|52.23|50.03|52.26|50.06|52.26|50.06|52.21|50.01|0
1645121300000|2022-02-17 18:08:20|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645121310000|2022-02-17 18:08:30|52.26|50.06|52.32|50.12|52.32|50.12|52.26|50.06|0
1645121320000|2022-02-17 18:08:40|52.26|50.06|52.37|50.17|52.37|50.17|52.26|50.06|0
1645121330000|2022-02-17 18:08:50|52.32|50.12|52.32|50.12|52.32|50.12|52.26|50.06|0
1645121340000|2022-02-17 18:09:00|52.21|50.01|52.09|49.89|52.21|50.01|52.09|49.89|0
1645121350000|2022-02-17 18:09:10|52.04|49.84|52.15|49.95|52.15|49.95|52.04|49.84|0
1645121360000|2022-02-17 18:09:20|52.09|49.89|51.98|49.78|52.09|49.89|51.98|49.78|0
1645121370000|2022-02-17 18:09:30|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1645121380000|2022-02-17 18:09:40|51.98|49.78|52.09|49.89|52.09|49.89|51.98|49.78|0
1645121390000|2022-02-17 18:09:50|52.15|49.95|52.15|49.95|52.21|50.01|52.15|49.95|0
1645121400000|2022-02-17 18:10:00|52.21|50.01|52.15|49.95|52.21|50.01|52.15|49.95|0
1645121410000|2022-02-17 18:10:10|52.21|50.01|52.09|49.89|52.21|50.01|51.98|49.78|0
1645121420000|2022-02-17 18:10:20|51.92|49.72|51.87|49.67|51.92|49.72|51.87|49.67|0
1645121430000|2022-02-17 18:10:30|51.92|49.72|51.87|49.67|51.98|49.78|51.87|49.67|0
1645121440000|2022-02-17 18:10:40|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1645121450000|2022-02-17 18:10:50|51.76|49.56|51.7|49.5|51.76|49.56|51.7|49.5|0
1645121460000|2022-02-17 18:11:00|51.59|49.39|51.42|49.22|51.59|49.39|51.37|49.17|0
1645121470000|2022-02-17 18:11:10|51.31|49.11|51.26|49.06|51.31|49.11|51.26|49.06|0
1645121480000|2022-02-17 18:11:20|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1645121490000|2022-02-17 18:11:30|51.37|49.17|51.37|49.17|51.48|49.28|51.37|49.17|0
1645121500000|2022-02-17 18:11:40|51.42|49.22|51.42|49.22|51.42|49.22|51.37|49.17|0
1645121510000|2022-02-17 18:11:50|51.31|49.11|51.31|49.11|51.31|49.11|51.26|49.06|0
1645121520000|2022-02-17 18:12:00|51.33|49.13|51.28|49.08|51.39|49.19|51.28|49.08|0
1645121530000|2022-02-17 18:12:10|51.33|49.13|51.39|49.19|51.39|49.19|51.33|49.13|0
1645121540000|2022-02-17 18:12:20|51.5|49.3|51.67|49.47|51.67|49.47|51.5|49.3|0
1645121550000|2022-02-17 18:12:30|51.69|49.49|51.72|49.52|51.78|49.58|51.67|49.47|0
1645121560000|2022-02-17 18:12:40|51.75|49.55|51.83|49.63|51.83|49.63|51.75|49.55|0
1645121570000|2022-02-17 18:12:50|51.95|49.75|51.92|49.72|51.95|49.75|51.89|49.69|0
1645121580000|2022-02-17 18:13:00|52|49.8|51.95|49.75|52|49.8|51.95|49.75|0
1645121590000|2022-02-17 18:13:10|52.11|49.91|52.06|49.86|52.17|49.97|52.06|49.86|0
1645121600000|2022-02-17 18:13:20|51.95|49.75|51.89|49.69|51.97|49.77|51.89|49.69|0
1645121610000|2022-02-17 18:13:30|51.95|49.75|51.89|49.69|51.95|49.75|51.89|49.69|0
1645121620000|2022-02-17 18:13:40|51.83|49.63|51.83|49.63|51.83|49.63|51.78|49.58|0
1645121630000|2022-02-17 18:13:50|51.78|49.58|51.75|49.55|51.78|49.58|51.72|49.52|0
1645121640000|2022-02-17 18:14:00|51.78|49.58|51.89|49.69|51.89|49.69|51.72|49.52|0
1645121650000|2022-02-17 18:14:10|51.83|49.63|51.83|49.63|51.83|49.63|51.78|49.58|0
1645121660000|2022-02-17 18:14:20|51.78|49.58|51.78|49.58|51.83|49.63|51.78|49.58|0
1645121670000|2022-02-17 18:14:30|51.67|49.47|51.67|49.47|51.67|49.47|51.61|49.41|0
1645121680000|2022-02-17 18:14:40|51.61|49.41|51.67|49.47|51.72|49.52|51.61|49.41|0
1645121690000|2022-02-17 18:14:50|51.72|49.52|51.78|49.58|51.78|49.58|51.72|49.52|0
1645121700000|2022-02-17 18:15:00|51.72|49.52|51.72|49.52|51.72|49.52|51.67|49.47|0
1645121710000|2022-02-17 18:15:10|51.78|49.58|52|49.8|52|49.8|51.78|49.58|0
1645121720000|2022-02-17 18:15:20|52.06|49.86|52.23|50.03|52.23|50.03|52.06|49.86|0
1645121730000|2022-02-17 18:15:30|52.11|49.91|52|49.8|52.17|49.97|52|49.8|0
1645121740000|2022-02-17 18:15:40|52.11|49.91|52.06|49.86|52.11|49.91|52.06|49.86|0
1645121750000|2022-02-17 18:15:50|52|49.8|52.17|49.97|52.17|49.97|52|49.8|0
1645121760000|2022-02-17 18:16:00|52.23|50.03|52.23|50.03|52.23|50.03|52.17|49.97|0
1645121770000|2022-02-17 18:16:10|52.28|50.08|52.17|49.97|52.34|50.14|52.17|49.97|0
1645121780000|2022-02-17 18:16:20|52.2|50|52.17|49.97|52.2|50|52.17|49.97|0
1645121790000|2022-02-17 18:16:30|52.11|49.91|52.23|50.03|52.23|50.03|52.11|49.91|0
1645121800000|2022-02-17 18:16:40|52.17|49.97|52.17|49.97|52.17|49.97|52.11|49.91|0
1645121810000|2022-02-17 18:16:50|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1645121820000|2022-02-17 18:17:00|52.17|49.97|52.06|49.86|52.17|49.97|52.06|49.86|0
1645121830000|2022-02-17 18:17:10|52.03|49.83|51.94|49.74|52.03|49.83|51.94|49.74|0
1645121840000|2022-02-17 18:17:20|51.89|49.69|52|49.8|52|49.8|51.89|49.69|0
1645121850000|2022-02-17 18:17:30|51.94|49.74|51.94|49.74|51.94|49.74|51.83|49.63|0
1645121860000|2022-02-17 18:17:40|51.89|49.69|51.83|49.63|51.94|49.74|51.83|49.63|0
1645121870000|2022-02-17 18:17:50|51.89|49.69|51.83|49.63|51.89|49.69|51.83|49.63|0
1645121880000|2022-02-17 18:18:00|51.78|49.58|51.72|49.52|51.78|49.58|51.72|49.52|0
1645121890000|2022-02-17 18:18:10|51.67|49.47|51.78|49.58|51.78|49.58|51.67|49.47|0
1645121900000|2022-02-17 18:18:20|51.67|49.47|51.67|49.47|51.72|49.52|51.67|49.47|0
1645121920000|2022-02-17 18:18:40|51.72|49.52|51.78|49.58|51.78|49.58|51.67|49.47|0
1645121940000|2022-02-17 18:19:00|51.83|49.63|51.5|49.3|51.83|49.63|51.5|49.3|0
1645121950000|2022-02-17 18:19:10|51.72|49.52|51.78|49.58|51.78|49.58|51.72|49.52|0
1645121960000|2022-02-17 18:19:20|51.83|49.63|51.55|49.35|51.83|49.63|51.55|49.35|0
1645121970000|2022-02-17 18:19:30|51.61|49.41|51.5|49.3|51.61|49.41|51.5|49.3|0
1645121980000|2022-02-17 18:19:40|51.47|49.27|51.5|49.3|51.5|49.3|51.44|49.24|0
1645121990000|2022-02-17 18:19:50|51.55|49.35|51.66|49.46|51.66|49.46|51.55|49.35|0
1645122000000|2022-02-17 18:20:00|51.61|49.41|51.61|49.41|51.61|49.41|51.55|49.35|0
1645122010000|2022-02-17 18:20:10|51.66|49.46|51.66|49.46|51.72|49.52|51.61|49.41|0
1645122020000|2022-02-17 18:20:20|51.72|49.52|51.89|49.69|51.89|49.69|51.72|49.52|0
1645122030000|2022-02-17 18:20:30|51.78|49.58|51.66|49.46|51.78|49.58|51.66|49.46|0
1645122040000|2022-02-17 18:20:40|51.72|49.52|51.75|49.55|51.78|49.58|51.72|49.52|0
1645122050000|2022-02-17 18:20:50|51.78|49.58|51.66|49.46|51.83|49.63|51.66|49.46|0
1645122060000|2022-02-17 18:21:00|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1645122070000|2022-02-17 18:21:10|51.78|49.58|51.61|49.41|51.78|49.58|51.61|49.41|0
1645122080000|2022-02-17 18:21:20|51.58|49.38|51.44|49.24|51.58|49.38|51.44|49.24|0
1645122090000|2022-02-17 18:21:30|51.5|49.3|51.33|49.13|51.5|49.3|51.33|49.13|0
1645122100000|2022-02-17 18:21:40|51.22|49.02|51.22|49.02|51.22|49.02|51.16|48.96|0
1645122110000|2022-02-17 18:21:50|51.16|48.96|51.22|49.02|51.22|49.02|51.11|48.91|0
1645122120000|2022-02-17 18:22:00|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1645122130000|2022-02-17 18:22:10|51.19|48.99|51.22|49.02|51.22|49.02|51.14|48.94|0
1645122140000|2022-02-17 18:22:20|51.16|48.96|51.22|49.02|51.22|49.02|51.11|48.91|0
1645122150000|2022-02-17 18:22:30|51.25|49.05|51.22|49.02|51.25|49.05|51.22|49.02|0
1645122160000|2022-02-17 18:22:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1645122170000|2022-02-17 18:22:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1645122180000|2022-02-17 18:23:00|51.27|49.07|51.33|49.13|51.39|49.19|51.27|49.07|0
1645122190000|2022-02-17 18:23:10|51.39|49.19|51.33|49.13|51.39|49.19|51.33|49.13|0
1645122200000|2022-02-17 18:23:20|51.39|49.19|51.33|49.13|51.44|49.24|51.33|49.13|0
1645122210000|2022-02-17 18:23:30|51.36|49.16|51.39|49.19|51.39|49.19|51.33|49.13|0
1645122220000|2022-02-17 18:23:40|51.44|49.24|51.27|49.07|51.44|49.24|51.27|49.07|0
1645122230000|2022-02-17 18:23:50|51.22|49.02|51.11|48.91|51.22|49.02|51.11|48.91|0
1645122240000|2022-02-17 18:24:00|51.05|48.85|51.05|48.85|51.05|48.85|51|48.8|0
1645122250000|2022-02-17 18:24:10|51.11|48.91|51.16|48.96|51.22|49.02|51.11|48.91|0
1645122270000|2022-02-17 18:24:30|51.22|49.02|51.08|48.88|51.22|49.02|51.08|48.88|0
1645122280000|2022-02-17 18:24:40|51.05|48.85|51.05|48.85|51.05|48.85|51|48.8|0
1645122290000|2022-02-17 18:24:50|51.11|48.91|51.27|49.07|51.27|49.07|51.11|48.91|0
1645122300000|2022-02-17 18:25:00|51.33|49.13|51.16|48.96|51.33|49.13|51.16|48.96|0
1645122310000|2022-02-17 18:25:10|51.11|48.91|50.94|48.74|51.11|48.91|50.94|48.74|0
1645122320000|2022-02-17 18:25:20|50.89|48.69|51|48.8|51|48.8|50.89|48.69|0
1645122330000|2022-02-17 18:25:30|51.05|48.85|51.05|48.85|51.11|48.91|51.05|48.85|0
1645122340000|2022-02-17 18:25:40|51.11|48.91|51.05|48.85|51.11|48.91|51.05|48.85|0
1645122350000|2022-02-17 18:25:50|51.02|48.82|51|48.8|51.05|48.85|51|48.8|0
1645122360000|2022-02-17 18:26:00|50.94|48.74|51.27|49.07|51.27|49.07|50.94|48.74|0
1645122370000|2022-02-17 18:26:10|51.22|49.02|51.22|49.02|51.27|49.07|51.22|49.02|0
1645122380000|2022-02-17 18:26:20|51.13|48.93|51.11|48.91|51.13|48.93|51.11|48.91|0
1645122390000|2022-02-17 18:26:30|50.94|48.74|50.89|48.69|50.94|48.74|50.89|48.69|0
1645122400000|2022-02-17 18:26:40|50.83|48.63|50.83|48.63|50.89|48.69|50.83|48.63|0
1645122410000|2022-02-17 18:26:50|50.78|48.58|51|48.8|51|48.8|50.78|48.58|0
1645122420000|2022-02-17 18:27:00|51.05|48.85|51.05|48.85|51.11|48.91|51|48.8|0
1645122430000|2022-02-17 18:27:10|51|48.8|51.05|48.85|51.05|48.85|50.94|48.74|0
1645122440000|2022-02-17 18:27:20|51.11|48.91|51|48.8|51.11|48.91|51|48.8|0
1645122450000|2022-02-17 18:27:30|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1645122460000|2022-02-17 18:27:40|51|48.8|51|48.8|51|48.8|50.94|48.74|0
1645122470000|2022-02-17 18:27:50|51.05|48.85|51.16|48.96|51.16|48.96|51.05|48.85|0
1645122480000|2022-02-17 18:28:00|51|48.8|50.83|48.63|51|48.8|50.78|48.58|0
1645122490000|2022-02-17 18:28:10|50.78|48.58|50.89|48.69|50.89|48.69|50.72|48.52|0
1645122500000|2022-02-17 18:28:20|50.83|48.63|50.83|48.63|50.89|48.69|50.83|48.63|0
1645122510000|2022-02-17 18:28:30|50.89|48.69|51|48.8|51.05|48.85|50.89|48.69|0
1645122520000|2022-02-17 18:28:40|51.05|48.85|51.11|48.91|51.11|48.91|51.05|48.85|0
1645122530000|2022-02-17 18:28:50|51.08|48.88|51.16|48.96|51.16|48.96|51.08|48.88|0
1645122540000|2022-02-17 18:29:00|51.22|49.02|51.22|49.02|51.27|49.07|51.16|48.96|0
1645122550000|2022-02-17 18:29:10|51.27|49.07|51.22|49.02|51.33|49.13|51.22|49.02|0
1645122560000|2022-02-17 18:29:20|51.27|49.07|51.33|49.13|51.33|49.13|51.27|49.07|0
1645122570000|2022-02-17 18:29:30|51.27|49.07|51.22|49.02|51.27|49.07|51.16|48.96|0
1645122580000|2022-02-17 18:29:40|51.16|48.96|51.22|49.02|51.22|49.02|51.16|48.96|0
1645122590000|2022-02-17 18:29:50|51.33|49.13|51.33|49.13|51.41|49.21|51.33|49.13|0
1645122600000|2022-02-17 18:30:00|51.27|49.07|51.16|48.96|51.27|49.07|51.16|48.96|0
1645122610000|2022-02-17 18:30:10|51.11|48.91|51.27|49.07|51.27|49.07|51.11|48.91|0
1645122620000|2022-02-17 18:30:20|51.33|49.13|51.33|49.13|51.33|49.13|51.27|49.07|0
1645122630000|2022-02-17 18:30:30|51.27|49.07|51.22|49.02|51.27|49.07|51.22|49.02|0
1645122640000|2022-02-17 18:30:40|51.27|49.07|51.22|49.02|51.27|49.07|51.22|49.02|0
1645122650000|2022-02-17 18:30:50|51.16|48.96|51.22|49.02|51.22|49.02|51.16|48.96|0
1645122660000|2022-02-17 18:31:00|51.27|49.07|51.33|49.13|51.33|49.13|51.16|48.96|0
1645122670000|2022-02-17 18:31:10|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1645122680000|2022-02-17 18:31:20|51.44|49.24|51.46|49.26|51.49|49.29|51.38|49.18|0
1645122690000|2022-02-17 18:31:30|51.49|49.29|51.52|49.32|51.55|49.35|51.49|49.29|0
1645122700000|2022-02-17 18:31:40|51.55|49.35|51.66|49.46|51.66|49.46|51.55|49.35|0
1645122710000|2022-02-17 18:31:50|51.72|49.52|51.77|49.57|51.83|49.63|51.72|49.52|0
1645122720000|2022-02-17 18:32:00|51.74|49.54|51.72|49.52|51.74|49.54|51.72|49.52|0
1645122730000|2022-02-17 18:32:10|51.77|49.57|51.94|49.74|52|49.8|51.77|49.57|0
1645122740000|2022-02-17 18:32:20|51.85|49.65|51.72|49.52|51.85|49.65|51.72|49.52|0
1645122750000|2022-02-17 18:32:30|51.66|49.46|51.66|49.46|51.66|49.46|51.6|49.4|0
1645122760000|2022-02-17 18:32:40|51.6|49.4|51.6|49.4|51.6|49.4|51.55|49.35|0
1645122770000|2022-02-17 18:32:50|51.66|49.46|51.72|49.52|51.72|49.52|51.66|49.46|0
1645122790000|2022-02-17 18:33:10|51.77|49.57|51.72|49.52|51.77|49.57|51.66|49.46|0
1645122800000|2022-02-17 18:33:20|51.66|49.46|51.66|49.46|51.72|49.52|51.66|49.46|0
1645122810000|2022-02-17 18:33:30|51.72|49.52|51.77|49.57|51.77|49.57|51.72|49.52|0
1645122820000|2022-02-17 18:33:40|51.72|49.52|52|49.8|52|49.8|51.72|49.52|0
1645122830000|2022-02-17 18:33:50|52.05|49.85|52.16|49.96|52.16|49.96|52.05|49.85|0
1645122840000|2022-02-17 18:34:00|52.11|49.91|51.94|49.74|52.11|49.91|51.88|49.68|0
1645122850000|2022-02-17 18:34:10|51.99|49.79|51.94|49.74|51.99|49.79|51.94|49.74|0
1645122860000|2022-02-17 18:34:20|51.88|49.68|52.05|49.85|52.05|49.85|51.88|49.68|0
1645122870000|2022-02-17 18:34:30|51.99|49.79|51.94|49.74|51.99|49.79|51.94|49.74|0
1645122880000|2022-02-17 18:34:40|51.99|49.79|51.83|49.63|51.99|49.79|51.83|49.63|0
1645122890000|2022-02-17 18:34:50|51.77|49.57|51.72|49.52|51.77|49.57|51.72|49.52|0
1645122900000|2022-02-17 18:35:00|51.66|49.46|51.6|49.4|51.66|49.46|51.6|49.4|0
1645122910000|2022-02-17 18:35:10|51.66|49.46|51.88|49.68|51.88|49.68|51.66|49.46|0
1645122920000|2022-02-17 18:35:20|51.94|49.74|51.94|49.74|51.99|49.79|51.94|49.74|0
1645122930000|2022-02-17 18:35:30|51.88|49.68|51.94|49.74|51.99|49.79|51.88|49.68|0
1645122940000|2022-02-17 18:35:40|51.88|49.68|51.94|49.74|51.94|49.74|51.83|49.63|0
1645122950000|2022-02-17 18:35:50|51.88|49.68|51.77|49.57|51.88|49.68|51.77|49.57|0
1645122960000|2022-02-17 18:36:00|51.8|49.6|51.77|49.57|51.83|49.63|51.77|49.57|0
1645122970000|2022-02-17 18:36:10|51.74|49.54|51.6|49.4|51.74|49.54|51.6|49.4|0
1645122980000|2022-02-17 18:36:20|51.66|49.46|51.71|49.51|51.71|49.51|51.66|49.46|0
1645122990000|2022-02-17 18:36:30|51.74|49.54|51.83|49.63|51.83|49.63|51.66|49.46|0
1645123000000|2022-02-17 18:36:40|51.71|49.51|51.71|49.51|51.71|49.51|51.66|49.46|0
1645123010000|2022-02-17 18:36:50|51.74|49.54|51.6|49.4|51.74|49.54|51.6|49.4|0
1645123020000|2022-02-17 18:37:00|51.66|49.46|51.6|49.4|51.66|49.46|51.55|49.35|0
1645123030000|2022-02-17 18:37:10|51.55|49.35|51.55|49.35|51.55|49.35|51.49|49.29|0
1645123040000|2022-02-17 18:37:20|51.52|49.32|51.49|49.29|51.55|49.35|51.49|49.29|0
1645123050000|2022-02-17 18:37:30|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1645123060000|2022-02-17 18:37:40|51.38|49.18|51.44|49.24|51.44|49.24|51.38|49.18|0
1645123070000|2022-02-17 18:37:50|51.38|49.18|51.32|49.12|51.38|49.18|51.32|49.12|0
1645123080000|2022-02-17 18:38:00|51.27|49.07|51.27|49.07|51.32|49.12|51.27|49.07|0
1645123090000|2022-02-17 18:38:10|51.21|49.01|51.27|49.07|51.27|49.07|51.21|49.01|0
1645123100000|2022-02-17 18:38:20|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1645123110000|2022-02-17 18:38:30|51.27|49.07|51.3|49.1|51.32|49.12|51.27|49.07|0
1645123120000|2022-02-17 18:38:40|51.27|49.07|51.32|49.12|51.32|49.12|51.27|49.07|0
1645123130000|2022-02-17 18:38:50|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1645123140000|2022-02-17 18:39:00|51.27|49.07|51.16|48.96|51.27|49.07|51.16|48.96|0
1645123150000|2022-02-17 18:39:10|51.21|49.01|51.1|48.9|51.21|49.01|51.1|48.9|0
1645123160000|2022-02-17 18:39:20|51.16|48.96|50.99|48.79|51.16|48.96|50.99|48.79|0
1645123170000|2022-02-17 18:39:30|51.05|48.85|50.99|48.79|51.1|48.9|50.99|48.79|0
1645123180000|2022-02-17 18:39:40|51.02|48.82|51.1|48.9|51.1|48.9|51.02|48.82|0
1645123190000|2022-02-17 18:39:50|51.05|48.85|51.05|48.85|51.1|48.9|51.05|48.85|0
1645123200000|2022-02-17 18:40:00|50.99|48.79|50.83|48.63|50.99|48.79|50.83|48.63|0
1645123210000|2022-02-17 18:40:10|50.88|48.68|50.77|48.57|50.88|48.68|50.77|48.57|0
1645123220000|2022-02-17 18:40:20|50.72|48.52|50.72|48.52|50.77|48.57|50.72|48.52|0
1645123230000|2022-02-17 18:40:30|50.66|48.46|50.66|48.46|50.66|48.46|50.61|48.41|0
1645123240000|2022-02-17 18:40:40|50.77|48.57|50.77|48.57|50.77|48.57|50.72|48.52|0
1645123250000|2022-02-17 18:40:50|50.83|48.63|50.77|48.57|50.83|48.63|50.77|48.57|0
1645123260000|2022-02-17 18:41:00|50.83|48.63|50.83|48.63|50.88|48.68|50.83|48.63|0
1645123270000|2022-02-17 18:41:10|50.77|48.57|50.72|48.52|50.77|48.57|50.72|48.52|0
1645123280000|2022-02-17 18:41:20|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1645123290000|2022-02-17 18:41:30|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1645123300000|2022-02-17 18:41:40|50.5|48.3|50.55|48.35|50.55|48.35|50.5|48.3|0
1645123310000|2022-02-17 18:41:50|50.61|48.41|50.66|48.46|50.66|48.46|50.61|48.41|0
1645123320000|2022-02-17 18:42:00|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1645123330000|2022-02-17 18:42:10|50.66|48.46|50.66|48.46|50.74|48.54|50.66|48.46|0
1645123340000|2022-02-17 18:42:20|50.61|48.41|50.47|48.27|50.61|48.41|50.47|48.27|0
1645123350000|2022-02-17 18:42:30|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1645123360000|2022-02-17 18:42:40|50.53|48.33|50.53|48.33|50.53|48.33|50.5|48.3|0
1645123370000|2022-02-17 18:42:50|50.47|48.27|50.47|48.27|50.47|48.27|50.42|48.22|0
1645123380000|2022-02-17 18:43:00|50.42|48.22|50.53|48.33|50.53|48.33|50.42|48.22|0
1645123390000|2022-02-17 18:43:10|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1645123400000|2022-02-17 18:43:20|50.53|48.33|50.5|48.3|50.53|48.33|50.5|48.3|0
1645123410000|2022-02-17 18:43:30|50.47|48.27|50.53|48.33|50.53|48.33|50.47|48.27|0
1645123420000|2022-02-17 18:43:40|50.47|48.27|50.42|48.22|50.47|48.27|50.36|48.16|0
1645123430000|2022-02-17 18:43:50|50.45|48.25|50.42|48.22|50.47|48.27|50.42|48.22|0
1645123440000|2022-02-17 18:44:00|50.58|48.38|50.58|48.38|50.64|48.44|50.58|48.38|0
1645123450000|2022-02-17 18:44:10|50.69|48.49|50.69|48.49|50.69|48.49|50.64|48.44|0
1645123460000|2022-02-17 18:44:20|50.75|48.55|50.75|48.55|50.8|48.6|50.72|48.52|0
1645123470000|2022-02-17 18:44:30|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1645123480000|2022-02-17 18:44:40|50.75|48.55|50.75|48.55|50.8|48.6|50.75|48.55|0
1645123490000|2022-02-17 18:44:50|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1645123500000|2022-02-17 18:45:00|50.64|48.44|50.69|48.49|50.69|48.49|50.58|48.38|0
1645123510000|2022-02-17 18:45:10|50.64|48.44|50.58|48.38|50.64|48.44|50.58|48.38|0
1645123520000|2022-02-17 18:45:20|50.53|48.33|50.39|48.19|50.53|48.33|50.39|48.19|0
1645123530000|2022-02-17 18:45:30|50.42|48.22|50.53|48.33|50.53|48.33|50.42|48.22|0
1645123540000|2022-02-17 18:45:40|50.58|48.38|50.53|48.33|50.58|48.38|50.53|48.33|0
1645123550000|2022-02-17 18:45:50|50.47|48.27|50.42|48.22|50.47|48.27|50.42|48.22|0
1645123560000|2022-02-17 18:46:00|50.36|48.16|50.31|48.11|50.42|48.22|50.31|48.11|0
1645123570000|2022-02-17 18:46:10|50.25|48.05|50.36|48.16|50.36|48.16|50.25|48.05|0
1645123580000|2022-02-17 18:46:20|50.47|48.27|50.36|48.16|50.47|48.27|50.31|48.11|0
1645123590000|2022-02-17 18:46:30|50.31|48.11|50.36|48.16|50.36|48.16|50.31|48.11|0
1645123610000|2022-02-17 18:46:50|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1645123620000|2022-02-17 18:47:00|50.58|48.38|50.64|48.44|50.64|48.44|50.58|48.38|0
1645123630000|2022-02-17 18:47:10|50.58|48.38|50.58|48.38|50.58|48.38|50.58|48.38|0
1645123640000|2022-02-17 18:47:20|50.53|48.33|50.58|48.38|50.64|48.44|50.53|48.33|0
1645123650000|2022-02-17 18:47:30|50.53|48.33|50.42|48.22|50.53|48.33|50.42|48.22|0
1645123660000|2022-02-17 18:47:40|50.36|48.16|50.25|48.05|50.36|48.16|50.25|48.05|0
1645123670000|2022-02-17 18:47:50|50.14|47.94|50.25|48.05|50.25|48.05|50.14|47.94|0
1645123680000|2022-02-17 18:48:00|50.2|48|50.25|48.05|50.25|48.05|50.2|48|0
1645123690000|2022-02-17 18:48:10|50.31|48.11|50.42|48.22|50.42|48.22|50.31|48.11|0
1645123700000|2022-02-17 18:48:20|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1645123710000|2022-02-17 18:48:30|50.36|48.16|50.28|48.08|50.36|48.16|50.28|48.08|0
1645123720000|2022-02-17 18:48:40|50.31|48.11|50.31|48.11|50.31|48.11|50.25|48.05|0
1645123730000|2022-02-17 18:48:50|50.36|48.16|50.25|48.05|50.36|48.16|50.25|48.05|0
1645123740000|2022-02-17 18:49:00|50.2|48|50.25|48.05|50.25|48.05|50.2|48|0
1645123750000|2022-02-17 18:49:10|50.14|47.94|50.31|48.11|50.31|48.11|50.14|47.94|0
1645123760000|2022-02-17 18:49:20|50.25|48.05|50.25|48.05|50.31|48.11|50.25|48.05|0
1645123770000|2022-02-17 18:49:30|50.31|48.11|50.31|48.11|50.36|48.16|50.31|48.11|0
1645123780000|2022-02-17 18:49:40|50.25|48.05|50.36|48.16|50.36|48.16|50.25|48.05|0
1645123790000|2022-02-17 18:49:50|50.42|48.22|50.31|48.11|50.42|48.22|50.31|48.11|0
1645123800000|2022-02-17 18:50:00|50.25|48.05|50.2|48|50.31|48.11|50.2|48|0
1645123810000|2022-02-17 18:50:10|50.25|48.05|50.2|48|50.25|48.05|50.2|48|0
1645123820000|2022-02-17 18:50:20|50.25|48.05|50.36|48.16|50.42|48.22|50.25|48.05|0
1645123830000|2022-02-17 18:50:30|50.42|48.22|50.36|48.16|50.42|48.22|50.36|48.16|0
1645123840000|2022-02-17 18:50:40|50.53|48.33|50.53|48.33|50.58|48.38|50.53|48.33|0
1645123850000|2022-02-17 18:50:50|50.58|48.38|50.58|48.38|50.58|48.38|50.58|48.38|0
1645123860000|2022-02-17 18:51:00|50.53|48.33|50.53|48.33|50.53|48.33|50.47|48.27|0
1645123870000|2022-02-17 18:51:10|50.58|48.38|50.64|48.44|50.69|48.49|50.58|48.38|0
1645123880000|2022-02-17 18:51:20|50.69|48.49|50.75|48.55|50.75|48.55|50.69|48.49|0
1645123890000|2022-02-17 18:51:30|50.69|48.49|50.8|48.6|50.8|48.6|50.69|48.49|0
1645123900000|2022-02-17 18:51:40|50.86|48.66|50.97|48.77|50.97|48.77|50.86|48.66|0
1645123910000|2022-02-17 18:51:50|50.91|48.71|50.86|48.66|50.91|48.71|50.86|48.66|0
1645123920000|2022-02-17 18:52:00|50.75|48.55|50.69|48.49|50.75|48.55|50.69|48.49|0
1645123930000|2022-02-17 18:52:10|50.72|48.52|50.64|48.44|50.72|48.52|50.64|48.44|0
1645123940000|2022-02-17 18:52:20|50.69|48.49|50.64|48.44|50.69|48.49|50.64|48.44|0
1645123950000|2022-02-17 18:52:30|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1645123960000|2022-02-17 18:52:40|50.66|48.46|50.69|48.49|50.69|48.49|50.58|48.38|0
1645123970000|2022-02-17 18:52:50|50.8|48.6|50.74|48.54|50.8|48.6|50.74|48.54|0
1645123980000|2022-02-17 18:53:00|50.69|48.49|50.74|48.54|50.74|48.54|50.69|48.49|0
1645123990000|2022-02-17 18:53:10|50.69|48.49|50.58|48.38|50.69|48.49|50.58|48.38|0
1645124000000|2022-02-17 18:53:20|50.63|48.43|50.69|48.49|50.69|48.49|50.63|48.43|0
1645124010000|2022-02-17 18:53:30|50.74|48.54|50.8|48.6|50.8|48.6|50.74|48.54|0
1645124020000|2022-02-17 18:53:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1645124030000|2022-02-17 18:53:50|50.8|48.6|50.91|48.71|50.91|48.71|50.8|48.6|0
1645124040000|2022-02-17 18:54:00|50.96|48.76|50.91|48.71|50.96|48.76|50.91|48.71|0
1645124050000|2022-02-17 18:54:10|50.96|48.76|50.8|48.6|50.96|48.76|50.8|48.6|0
1645124060000|2022-02-17 18:54:20|50.83|48.63|50.8|48.6|50.83|48.63|50.8|48.6|0
1645124070000|2022-02-17 18:54:30|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1645124080000|2022-02-17 18:54:40|50.88|48.68|50.85|48.65|50.91|48.71|50.85|48.65|0
1645124090000|2022-02-17 18:54:50|50.91|48.71|50.91|48.71|50.91|48.71|50.85|48.65|0
1645124100000|2022-02-17 18:55:00|50.85|48.65|50.74|48.54|50.85|48.65|50.74|48.54|0
1645124110000|2022-02-17 18:55:10|50.69|48.49|50.74|48.54|50.8|48.6|50.69|48.49|0
1645124120000|2022-02-17 18:55:20|50.8|48.6|50.85|48.65|50.85|48.65|50.8|48.6|0
1645124130000|2022-02-17 18:55:30|50.91|48.71|50.91|48.71|50.91|48.71|50.85|48.65|0
1645124140000|2022-02-17 18:55:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1645124150000|2022-02-17 18:55:50|50.91|48.71|50.8|48.6|50.91|48.71|50.8|48.6|0
1645124160000|2022-02-17 18:56:00|50.74|48.54|50.74|48.54|50.8|48.6|50.74|48.54|0
1645124170000|2022-02-17 18:56:10|50.8|48.6|50.74|48.54|50.8|48.6|50.74|48.54|0
1645124180000|2022-02-17 18:56:20|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1645124190000|2022-02-17 18:56:30|50.77|48.57|50.85|48.65|50.85|48.65|50.77|48.57|0
1645124200000|2022-02-17 18:56:40|50.8|48.6|50.74|48.54|50.8|48.6|50.74|48.54|0
1645124210000|2022-02-17 18:56:50|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1645124220000|2022-02-17 18:57:00|50.74|48.54|50.74|48.54|50.74|48.54|50.71|48.51|0
1645124240000|2022-02-17 18:57:20|50.85|48.65|50.8|48.6|50.85|48.65|50.74|48.54|0
1645124250000|2022-02-17 18:57:30|50.91|48.71|50.8|48.6|50.91|48.71|50.8|48.6|0
1645124260000|2022-02-17 18:57:40|50.85|48.65|50.85|48.65|50.91|48.71|50.85|48.65|0
1645124270000|2022-02-17 18:57:50|50.8|48.6|50.85|48.65|50.88|48.68|50.8|48.6|0
1645124280000|2022-02-17 18:58:00|50.91|48.71|50.96|48.76|50.99|48.79|50.91|48.71|0
1645124290000|2022-02-17 18:58:10|51.02|48.82|51.07|48.87|51.07|48.87|51.02|48.82|0
1645124300000|2022-02-17 18:58:20|51.02|48.82|50.96|48.76|51.02|48.82|50.96|48.76|0
1645124310000|2022-02-17 18:58:30|50.91|48.71|50.74|48.54|50.91|48.71|50.74|48.54|0
1645124320000|2022-02-17 18:58:40|50.69|48.49|50.74|48.54|50.74|48.54|50.63|48.43|0
1645124330000|2022-02-17 18:58:50|50.69|48.49|50.85|48.65|50.85|48.65|50.69|48.49|0
1645124340000|2022-02-17 18:59:00|50.8|48.6|50.85|48.65|50.85|48.65|50.8|48.6|0
1645124350000|2022-02-17 18:59:10|50.8|48.6|50.8|48.6|50.8|48.6|50.74|48.54|0
1645124360000|2022-02-17 18:59:20|50.85|48.65|50.85|48.65|50.91|48.71|50.85|48.65|0
1645124370000|2022-02-17 18:59:30|50.82|48.62|50.8|48.6|50.85|48.65|50.8|48.6|0
1645124380000|2022-02-17 18:59:40|50.74|48.54|50.8|48.6|50.8|48.6|50.74|48.54|0
1645124390000|2022-02-17 18:59:50|50.85|48.65|50.91|48.71|50.91|48.71|50.85|48.65|0
1645124400000|2022-02-17 19:00:00|50.85|48.65|50.8|48.6|50.85|48.65|50.8|48.6|0
1645124410000|2022-02-17 19:00:10|50.69|48.49|50.63|48.43|50.69|48.49|50.63|48.43|0
1645124420000|2022-02-17 19:00:20|50.58|48.38|50.47|48.27|50.58|48.38|50.47|48.27|0
1645124430000|2022-02-17 19:00:30|50.36|48.16|50.52|48.32|50.52|48.32|50.36|48.16|0
1645124440000|2022-02-17 19:00:40|50.55|48.35|50.36|48.16|50.55|48.35|50.36|48.16|0
1645124450000|2022-02-17 19:00:50|50.41|48.21|50.25|48.05|50.41|48.21|50.25|48.05|0
1645124460000|2022-02-17 19:01:00|50.3|48.1|50.14|47.94|50.3|48.1|50.14|47.94|0
1645124470000|2022-02-17 19:01:10|50.19|47.99|50.14|47.94|50.22|48.02|50.14|47.94|0
1645124480000|2022-02-17 19:01:20|50.19|47.99|50.3|48.1|50.3|48.1|50.19|47.99|0
1645124490000|2022-02-17 19:01:30|50.36|48.16|50.36|48.16|50.36|48.16|50.3|48.1|0
1645124500000|2022-02-17 19:01:40|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1645124510000|2022-02-17 19:01:50|50.25|48.05|50.19|47.99|50.25|48.05|50.19|47.99|0
1645124520000|2022-02-17 19:02:00|50.25|48.05|50.14|47.94|50.25|48.05|50.14|47.94|0
1645124530000|2022-02-17 19:02:10|50.19|47.99|50.08|47.88|50.19|47.99|50.08|47.88|0
1645124540000|2022-02-17 19:02:20|50.03|47.83|49.98|47.78|50.03|47.83|49.98|47.78|0
1645124550000|2022-02-17 19:02:30|50.08|47.88|50.19|47.99|50.19|47.99|50.08|47.88|0
1645124560000|2022-02-17 19:02:40|50.14|47.94|50.17|47.97|50.17|47.97|50.08|47.88|0
1645124570000|2022-02-17 19:02:50|50.19|47.99|50.19|47.99|50.19|47.99|50.08|47.88|0
1645124580000|2022-02-17 19:03:00|50.3|48.1|50.25|48.05|50.3|48.1|50.19|47.99|0
1645124590000|2022-02-17 19:03:10|50.36|48.16|50.47|48.27|50.47|48.27|50.36|48.16|0
1645124600000|2022-02-17 19:03:20|50.41|48.21|50.47|48.27|50.52|48.32|50.41|48.21|0
1645124610000|2022-02-17 19:03:30|50.41|48.21|50.47|48.27|50.47|48.27|50.41|48.21|0
1645124620000|2022-02-17 19:03:40|50.36|48.16|50.36|48.16|50.41|48.21|50.36|48.16|0
1645124630000|2022-02-17 19:03:50|50.3|48.1|50.14|47.94|50.3|48.1|50.14|47.94|0
1645124640000|2022-02-17 19:04:00|50.19|47.99|50.14|47.94|50.25|48.05|50.14|47.94|0
1645124650000|2022-02-17 19:04:10|50.08|47.88|50.14|47.94|50.14|47.94|50.08|47.88|0
1645124660000|2022-02-17 19:04:20|50.08|47.88|50.14|47.94|50.14|47.94|50.08|47.88|0
1645124670000|2022-02-17 19:04:30|50.22|48.02|50.25|48.05|50.25|48.05|50.22|48.02|0
1645124680000|2022-02-17 19:04:40|50.19|47.99|50.14|47.94|50.25|48.05|50.14|47.94|0
1645124690000|2022-02-17 19:04:50|50.19|47.99|50.25|48.05|50.25|48.05|50.19|47.99|0
1645124700000|2022-02-17 19:05:00|50.3|48.1|50.25|48.05|50.3|48.1|50.25|48.05|0
1645124710000|2022-02-17 19:05:10|50.19|47.99|50.14|47.94|50.25|48.05|50.14|47.94|0
1645124720000|2022-02-17 19:05:20|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1645124730000|2022-02-17 19:05:30|50.25|48.05|50.19|47.99|50.25|48.05|50.14|47.94|0
1645124740000|2022-02-17 19:05:40|50.08|47.88|49.97|47.77|50.14|47.94|49.97|47.77|0
1645124750000|2022-02-17 19:05:50|50.03|47.83|49.97|47.77|50.03|47.83|49.97|47.77|0
1645124760000|2022-02-17 19:06:00|49.92|47.72|49.97|47.77|49.97|47.77|49.92|47.72|0
1645124770000|2022-02-17 19:06:10|50.03|47.83|50.03|47.83|50.08|47.88|50|47.8|0
1645124780000|2022-02-17 19:06:20|49.92|47.72|49.87|47.67|49.92|47.72|49.87|47.67|0
1645124790000|2022-02-17 19:06:30|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1645124800000|2022-02-17 19:06:40|49.87|47.67|49.92|47.72|49.92|47.72|49.87|47.67|0
1645124810000|2022-02-17 19:06:50|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1645124820000|2022-02-17 19:07:00|49.92|47.72|49.97|47.77|49.97|47.77|49.92|47.72|0
1645124830000|2022-02-17 19:07:10|50|47.8|49.97|47.77|50.03|47.83|49.92|47.72|0
1645124840000|2022-02-17 19:07:20|49.92|47.72|49.97|47.77|49.97|47.77|49.92|47.72|0
1645124850000|2022-02-17 19:07:30|49.92|47.72|49.92|47.72|49.92|47.72|49.87|47.67|0
1645124860000|2022-02-17 19:07:40|49.87|47.67|49.87|47.67|49.87|47.67|49.81|47.61|0
1645124870000|2022-02-17 19:07:50|49.81|47.61|49.92|47.72|49.92|47.72|49.81|47.61|0
1645124880000|2022-02-17 19:08:00|50.03|47.83|50.03|47.83|50.08|47.88|50.03|47.83|0
1645124890000|2022-02-17 19:08:10|49.97|47.77|49.97|47.77|50.03|47.83|49.97|47.77|0
1645124900000|2022-02-17 19:08:20|50.03|47.83|50.08|47.88|50.11|47.91|50.03|47.83|0
1645124910000|2022-02-17 19:08:30|50.14|47.94|50.03|47.83|50.14|47.94|50.03|47.83|0
1645124920000|2022-02-17 19:08:40|49.92|47.72|50.03|47.83|50.03|47.83|49.92|47.72|0
1645124930000|2022-02-17 19:08:50|49.97|47.77|49.92|47.72|49.97|47.77|49.92|47.72|0
1645124940000|2022-02-17 19:09:00|49.81|47.61|49.59|47.39|49.81|47.61|49.59|47.39|0
1645124950000|2022-02-17 19:09:10|49.65|47.45|49.59|47.39|49.65|47.45|49.59|47.39|0
1645124960000|2022-02-17 19:09:20|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1645124970000|2022-02-17 19:09:30|49.59|47.39|49.38|47.18|49.59|47.39|49.38|47.18|0
1645124980000|2022-02-17 19:09:40|49.27|47.07|49.16|46.96|49.27|47.07|49.16|46.96|0
1645124990000|2022-02-17 19:09:50|49.22|47.02|49.32|47.12|49.38|47.18|49.22|47.02|0
1645125000000|2022-02-17 19:10:00|49.27|47.07|49.16|46.96|49.27|47.07|49.16|46.96|0
1645125010000|2022-02-17 19:10:10|49.22|47.02|49.27|47.07|49.27|47.07|49.22|47.02|0
1645125020000|2022-02-17 19:10:20|49.22|47.02|49.32|47.12|49.32|47.12|49.22|47.02|0
1645125030000|2022-02-17 19:10:30|49.38|47.18|49.32|47.12|49.38|47.18|49.32|47.12|0
1645125040000|2022-02-17 19:10:40|49.38|47.18|49.32|47.12|49.38|47.18|49.32|47.12|0
1645125050000|2022-02-17 19:10:50|49.27|47.07|49.32|47.12|49.32|47.12|49.27|47.07|0
1645125060000|2022-02-17 19:11:00|49.27|47.07|49.16|46.96|49.27|47.07|49.16|46.96|0
1645125070000|2022-02-17 19:11:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1645125080000|2022-02-17 19:11:20|49.06|46.86|49.11|46.91|49.11|46.91|49.06|46.86|0
1645125090000|2022-02-17 19:11:30|49.16|46.96|49.22|47.02|49.22|47.02|49.16|46.96|0
1645125100000|2022-02-17 19:11:40|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1645125110000|2022-02-17 19:11:50|49.22|47.02|49.16|46.96|49.22|47.02|49.16|46.96|0
1645125120000|2022-02-17 19:12:00|49.05|46.85|49|46.8|49.05|46.85|49|46.8|0
1645125130000|2022-02-17 19:12:10|48.89|46.69|49|46.8|49|46.8|48.89|46.69|0
1645125140000|2022-02-17 19:12:20|49.05|46.85|48.95|46.75|49.05|46.85|48.95|46.75|0
1645125150000|2022-02-17 19:12:30|49|46.8|49|46.8|49|46.8|49|46.8|0
1645125170000|2022-02-17 19:12:50|49.05|46.85|49.05|46.85|49.11|46.91|49.05|46.85|0
1645125180000|2022-02-17 19:13:00|49|46.8|49.11|46.91|49.11|46.91|49|46.8|0
1645125190000|2022-02-17 19:13:10|49.22|47.02|49.32|47.12|49.32|47.12|49.22|47.02|0
1645125200000|2022-02-17 19:13:20|49.27|47.07|49.32|47.12|49.32|47.12|49.27|47.07|0
1645125210000|2022-02-17 19:13:30|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1645125220000|2022-02-17 19:13:40|49.38|47.18|49.43|47.23|49.43|47.23|49.38|47.18|0
1645125230000|2022-02-17 19:13:50|49.38|47.18|49.32|47.12|49.38|47.18|49.32|47.12|0
1645125240000|2022-02-17 19:14:00|49.29|47.09|49.32|47.12|49.32|47.12|49.29|47.09|0
1645125250000|2022-02-17 19:14:10|49.43|47.23|49.54|47.34|49.54|47.34|49.38|47.18|0
1645125260000|2022-02-17 19:14:20|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1645125270000|2022-02-17 19:14:30|49.59|47.39|49.65|47.45|49.7|47.5|49.59|47.39|0
1645125280000|2022-02-17 19:14:40|49.7|47.5|49.65|47.45|49.75|47.55|49.65|47.45|0
1645125290000|2022-02-17 19:14:50|49.7|47.5|49.7|47.5|49.75|47.55|49.7|47.5|0
1645125300000|2022-02-17 19:15:00|49.75|47.55|49.59|47.39|49.75|47.55|49.59|47.39|0
1645125310000|2022-02-17 19:15:10|49.65|47.45|49.59|47.39|49.65|47.45|49.54|47.34|0
1645125320000|2022-02-17 19:15:20|49.54|47.34|49.43|47.23|49.54|47.34|49.43|47.23|0
1645125330000|2022-02-17 19:15:30|49.38|47.18|49.43|47.23|49.48|47.28|49.38|47.18|0
1645125340000|2022-02-17 19:15:40|49.48|47.28|49.43|47.23|49.48|47.28|49.38|47.18|0
1645125350000|2022-02-17 19:15:50|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1645125360000|2022-02-17 19:16:00|49.54|47.34|49.48|47.28|49.59|47.39|49.48|47.28|0
1645125370000|2022-02-17 19:16:10|49.54|47.34|49.56|47.36|49.56|47.36|49.54|47.34|0
1645125380000|2022-02-17 19:16:20|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1645125390000|2022-02-17 19:16:30|49.59|47.39|49.59|47.39|49.65|47.45|49.59|47.39|0
1645125400000|2022-02-17 19:16:40|49.65|47.45|49.59|47.39|49.65|47.45|49.59|47.39|0
1645125410000|2022-02-17 19:16:50|49.65|47.45|49.7|47.5|49.7|47.5|49.65|47.45|0
1645125420000|2022-02-17 19:17:00|49.75|47.55|49.97|47.77|50.03|47.83|49.75|47.55|0
1645125430000|2022-02-17 19:17:10|49.92|47.72|49.97|47.77|49.97|47.77|49.86|47.66|0
1645125440000|2022-02-17 19:17:20|50.03|47.83|49.97|47.77|50.08|47.88|49.97|47.77|0
1645125450000|2022-02-17 19:17:30|50.03|47.83|50.13|47.93|50.13|47.93|50.03|47.83|0
1645125460000|2022-02-17 19:17:40|50.08|47.88|50.13|47.93|50.13|47.93|50.08|47.88|0
1645125470000|2022-02-17 19:17:50|50.02|47.82|50|47.8|50.02|47.82|50|47.8|0
1645125480000|2022-02-17 19:18:00|49.92|47.72|49.92|47.72|49.97|47.77|49.92|47.72|0
1645125490000|2022-02-17 19:18:10|49.97|47.77|49.92|47.72|49.97|47.77|49.86|47.66|0
1645125500000|2022-02-17 19:18:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1645125510000|2022-02-17 19:18:30|49.92|47.72|49.97|47.77|50.02|47.82|49.92|47.72|0
1645125520000|2022-02-17 19:18:40|49.92|47.72|49.92|47.72|49.94|47.74|49.92|47.72|0
1645125530000|2022-02-17 19:18:50|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1645125540000|2022-02-17 19:19:00|49.92|47.72|49.92|47.72|49.97|47.77|49.92|47.72|0
1645125550000|2022-02-17 19:19:10|49.97|47.77|49.75|47.55|49.97|47.77|49.75|47.55|0
1645125560000|2022-02-17 19:19:20|49.81|47.61|49.81|47.61|49.81|47.61|49.75|47.55|0
1645125570000|2022-02-17 19:19:30|49.7|47.5|49.81|47.61|49.81|47.61|49.7|47.5|0
1645125580000|2022-02-17 19:19:40|49.75|47.55|49.75|47.55|49.81|47.61|49.75|47.55|0
1645125590000|2022-02-17 19:19:50|49.81|47.61|49.7|47.5|49.81|47.61|49.7|47.5|0
1645125600000|2022-02-17 19:20:00|49.59|47.39|49.64|47.44|49.7|47.5|49.59|47.39|0
1645125610000|2022-02-17 19:20:10|49.59|47.39|49.59|47.39|49.59|47.39|49.54|47.34|0
1645125620000|2022-02-17 19:20:20|49.64|47.44|49.64|47.44|49.7|47.5|49.64|47.44|0
1645125630000|2022-02-17 19:20:30|49.7|47.5|49.7|47.5|49.7|47.5|49.64|47.44|0
1645125640000|2022-02-17 19:20:40|49.64|47.44|49.64|47.44|49.7|47.5|49.64|47.44|0
1645125650000|2022-02-17 19:20:50|49.59|47.39|49.7|47.5|49.7|47.5|49.59|47.39|0
1645125660000|2022-02-17 19:21:00|49.75|47.55|49.64|47.44|49.75|47.55|49.64|47.44|0
1645125670000|2022-02-17 19:21:10|49.56|47.36|49.48|47.28|49.56|47.36|49.48|47.28|0
1645125680000|2022-02-17 19:21:20|49.43|47.23|49.48|47.28|49.48|47.28|49.43|47.23|0
1645125690000|2022-02-17 19:21:30|49.43|47.23|49.37|47.17|49.43|47.23|49.37|47.17|0
1645125700000|2022-02-17 19:21:40|49.32|47.12|49.37|47.17|49.37|47.17|49.32|47.12|0
1645125710000|2022-02-17 19:21:50|49.32|47.12|49.37|47.17|49.37|47.17|49.32|47.12|0
1645125720000|2022-02-17 19:22:00|49.21|47.01|49.21|47.01|49.27|47.07|49.21|47.01|0
1645125730000|2022-02-17 19:22:10|49.16|46.96|49.16|46.96|49.21|47.01|49.16|46.96|0
1645125740000|2022-02-17 19:22:20|49.1|46.9|49.1|46.9|49.16|46.96|49.1|46.9|0
1645125750000|2022-02-17 19:22:30|49.05|46.85|49.16|46.96|49.16|46.96|49.05|46.85|0
1645125760000|2022-02-17 19:22:40|49.1|46.9|49.1|46.9|49.16|46.96|49.1|46.9|0
1645125770000|2022-02-17 19:22:50|49.05|46.85|49.05|46.85|49.05|46.85|49|46.8|0
1645125780000|2022-02-17 19:23:00|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1645125790000|2022-02-17 19:23:10|49.05|46.85|49|46.8|49.05|46.85|49|46.8|0
1645125800000|2022-02-17 19:23:20|48.94|46.74|48.78|46.58|48.94|46.74|48.73|46.53|0
1645125820000|2022-02-17 19:23:40|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1645125830000|2022-02-17 19:23:50|48.62|46.42|48.68|46.48|48.68|46.48|48.62|46.42|0
1645125840000|2022-02-17 19:24:00|48.73|46.53|48.84|46.64|48.89|46.69|48.73|46.53|0
1645125850000|2022-02-17 19:24:10|48.73|46.53|48.68|46.48|48.73|46.53|48.62|46.42|0
1645125860000|2022-02-17 19:24:20|48.62|46.42|48.52|46.32|48.62|46.42|48.46|46.26|0
1645125870000|2022-02-17 19:24:30|48.46|46.26|48.36|46.16|48.46|46.26|48.3|46.1|0
1645125880000|2022-02-17 19:24:40|48.3|46.1|48.3|46.1|48.3|46.1|48.25|46.05|0
1645125890000|2022-02-17 19:24:50|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1645125900000|2022-02-17 19:25:00|48.25|46.05|48.2|46|48.3|46.1|48.2|46|0
1645125910000|2022-02-17 19:25:10|48.09|45.89|48.3|46.1|48.3|46.1|48.09|45.89|0
1645125920000|2022-02-17 19:25:20|48.25|46.05|48.2|46|48.25|46.05|48.2|46|0
1645125930000|2022-02-17 19:25:30|48.15|45.95|48.52|46.32|48.52|46.32|48.15|45.95|0
1645125940000|2022-02-17 19:25:40|48.46|46.26|48.52|46.32|48.52|46.32|48.46|46.26|0
1645125950000|2022-02-17 19:25:50|48.57|46.37|48.46|46.26|48.57|46.37|48.46|46.26|0
1645125960000|2022-02-17 19:26:00|48.41|46.21|48.36|46.16|48.41|46.21|48.3|46.1|0
1645125970000|2022-02-17 19:26:10|48.41|46.21|48.25|46.05|48.41|46.21|48.25|46.05|0
1645125980000|2022-02-17 19:26:20|48.3|46.1|48.36|46.16|48.36|46.16|48.3|46.1|0
1645125990000|2022-02-17 19:26:30|48.3|46.1|48.3|46.1|48.36|46.16|48.3|46.1|0
1645126000000|2022-02-17 19:26:40|48.25|46.05|48.2|46|48.25|46.05|48.2|46|0
1645126010000|2022-02-17 19:26:50|48.25|46.05|48.25|46.05|48.25|46.05|48.2|46|0
1645126020000|2022-02-17 19:27:00|48.2|46|48.09|45.89|48.25|46.05|48.09|45.89|0
1645126030000|2022-02-17 19:27:10|48.2|46|48.25|46.05|48.3|46.1|48.2|46|0
1645126040000|2022-02-17 19:27:20|48.36|46.16|48.41|46.21|48.41|46.21|48.36|46.16|0
1645126050000|2022-02-17 19:27:30|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1645126060000|2022-02-17 19:27:40|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1645126070000|2022-02-17 19:27:50|48.38|46.18|48.3|46.1|48.38|46.18|48.3|46.1|0
1645126080000|2022-02-17 19:28:00|48.25|46.05|48.3|46.1|48.3|46.1|48.25|46.05|0
1645126090000|2022-02-17 19:28:10|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1645126100000|2022-02-17 19:28:20|48.22|46.02|48.25|46.05|48.25|46.05|48.2|46|0
1645126110000|2022-02-17 19:28:30|48.28|46.08|48.3|46.1|48.3|46.1|48.25|46.05|0
1645126120000|2022-02-17 19:28:40|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1645126130000|2022-02-17 19:28:50|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1645126140000|2022-02-17 19:29:00|48.3|46.1|48.33|46.13|48.33|46.13|48.25|46.05|0
1645126150000|2022-02-17 19:29:10|48.3|46.1|48.46|46.26|48.46|46.26|48.3|46.1|0
1645126160000|2022-02-17 19:29:20|48.41|46.21|48.52|46.32|48.52|46.32|48.36|46.16|0
1645126170000|2022-02-17 19:29:30|48.49|46.29|48.46|46.26|48.57|46.37|48.46|46.26|0
1645126180000|2022-02-17 19:29:40|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1645126190000|2022-02-17 19:29:50|48.46|46.26|48.41|46.21|48.46|46.26|48.41|46.21|0
1645126200000|2022-02-17 19:30:00|48.36|46.16|48.46|46.26|48.46|46.26|48.36|46.16|0
1645126210000|2022-02-17 19:30:10|48.51|46.31|48.67|46.47|48.67|46.47|48.51|46.31|0
1645126220000|2022-02-17 19:30:20|48.62|46.42|48.46|46.26|48.62|46.42|48.46|46.26|0
1645126230000|2022-02-17 19:30:30|48.41|46.21|48.41|46.21|48.46|46.26|48.41|46.21|0
1645126240000|2022-02-17 19:30:40|48.51|46.31|48.51|46.31|48.51|46.31|48.46|46.26|0
1645126250000|2022-02-17 19:30:50|48.46|46.26|48.41|46.21|48.46|46.26|48.41|46.21|0
1645126260000|2022-02-17 19:31:00|48.46|46.26|48.62|46.42|48.62|46.42|48.46|46.26|0
1645126270000|2022-02-17 19:31:10|48.41|46.21|48.46|46.26|48.51|46.31|48.41|46.21|0
1645126280000|2022-02-17 19:31:20|48.3|46.1|48.41|46.21|48.41|46.21|48.3|46.1|0
1645126290000|2022-02-17 19:31:30|48.36|46.16|48.3|46.1|48.38|46.18|48.3|46.1|0
1645126300000|2022-02-17 19:31:40|48.35|46.15|48.3|46.1|48.35|46.15|48.25|46.05|0
1645126310000|2022-02-17 19:31:50|48.25|46.05|48.3|46.1|48.3|46.1|48.25|46.05|0
1645126320000|2022-02-17 19:32:00|48.25|46.05|48.14|45.94|48.25|46.05|48.14|45.94|0
1645126330000|2022-02-17 19:32:10|48.09|45.89|47.88|45.68|48.09|45.89|47.88|45.68|0
1645126340000|2022-02-17 19:32:20|47.93|45.73|47.77|45.57|47.93|45.73|47.77|45.57|0
1645126350000|2022-02-17 19:32:30|47.67|45.47|47.77|45.57|47.83|45.63|47.67|45.47|0
1645126360000|2022-02-17 19:32:40|47.83|45.63|47.77|45.57|47.83|45.63|47.77|45.57|0
1645126370000|2022-02-17 19:32:50|47.83|45.63|47.93|45.73|47.93|45.73|47.83|45.63|0
1645126380000|2022-02-17 19:33:00|47.88|45.68|47.88|45.68|47.98|45.78|47.88|45.68|0
1645126390000|2022-02-17 19:33:10|47.93|45.73|47.83|45.63|47.93|45.73|47.83|45.63|0
1645126400000|2022-02-17 19:33:20|47.77|45.57|47.56|45.36|47.77|45.57|47.56|45.36|0
1645126410000|2022-02-17 19:33:30|47.62|45.42|47.72|45.52|47.72|45.52|47.62|45.42|0
1645126420000|2022-02-17 19:33:40|47.56|45.36|47.56|45.36|47.56|45.36|47.51|45.31|0
1645126430000|2022-02-17 19:33:50|47.67|45.47|47.51|45.31|47.67|45.47|47.51|45.31|0
1645126440000|2022-02-17 19:34:00|47.56|45.36|47.51|45.31|47.56|45.36|47.51|45.31|0
1645126450000|2022-02-17 19:34:10|47.56|45.36|47.62|45.42|47.62|45.42|47.56|45.36|0
1645126460000|2022-02-17 19:34:20|47.51|45.31|47.51|45.31|47.56|45.36|47.41|45.21|0
1645126470000|2022-02-17 19:34:30|47.46|45.26|47.56|45.36|47.56|45.36|47.46|45.26|0
1645126480000|2022-02-17 19:34:40|47.72|45.52|47.64|45.44|47.72|45.52|47.56|45.36|0
1645126490000|2022-02-17 19:34:50|47.62|45.42|47.8|45.6|47.8|45.6|47.62|45.42|0
1645126500000|2022-02-17 19:35:00|47.83|45.63|47.67|45.47|47.88|45.68|47.67|45.47|0
1645126510000|2022-02-17 19:35:10|47.72|45.52|47.77|45.57|47.83|45.63|47.72|45.52|0
1645126520000|2022-02-17 19:35:20|47.67|45.47|47.62|45.42|47.67|45.47|47.62|45.42|0
1645126530000|2022-02-17 19:35:30|47.56|45.36|47.46|45.26|47.56|45.36|47.46|45.26|0
1645126540000|2022-02-17 19:35:40|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1645126550000|2022-02-17 19:35:50|47.35|45.15|47.35|45.15|47.46|45.26|47.35|45.15|0
1645126560000|2022-02-17 19:36:00|47.46|45.26|47.51|45.31|47.51|45.31|47.46|45.26|0
1645126570000|2022-02-17 19:36:10|47.62|45.42|47.51|45.31|47.62|45.42|47.51|45.31|0
1645126580000|2022-02-17 19:36:20|47.41|45.21|47.41|45.21|47.41|45.21|47.35|45.15|0
1645126590000|2022-02-17 19:36:30|47.3|45.1|47.35|45.15|47.35|45.15|47.3|45.1|0
1645126600000|2022-02-17 19:36:40|47.46|45.26|47.35|45.15|47.46|45.26|47.35|45.15|0
1645126610000|2022-02-17 19:36:50|47.46|45.26|47.46|45.26|47.46|45.26|47.46|45.26|0
1645126620000|2022-02-17 19:37:00|47.48|45.28|47.51|45.31|47.51|45.31|47.46|45.26|0
1645126630000|2022-02-17 19:37:10|47.46|45.26|47.48|45.28|47.48|45.28|47.41|45.21|0
1645126640000|2022-02-17 19:37:20|47.51|45.31|47.72|45.52|47.72|45.52|47.51|45.31|0
1645126650000|2022-02-17 19:37:30|47.77|45.57|47.72|45.52|47.77|45.57|47.72|45.52|0
1645126670000|2022-02-17 19:37:50|47.77|45.57|47.93|45.73|47.93|45.73|47.77|45.57|0
1645126680000|2022-02-17 19:38:00|47.82|45.62|47.77|45.57|47.82|45.62|47.72|45.52|0
1645126690000|2022-02-17 19:38:10|47.82|45.62|47.77|45.57|47.88|45.68|47.77|45.57|0
1645126700000|2022-02-17 19:38:20|47.72|45.52|47.61|45.41|47.72|45.52|47.61|45.41|0
1645126710000|2022-02-17 19:38:30|47.67|45.47|47.72|45.52|47.72|45.52|47.67|45.47|0
1645126720000|2022-02-17 19:38:40|47.67|45.47|47.61|45.41|47.67|45.47|47.61|45.41|0
1645126730000|2022-02-17 19:38:50|47.59|45.39|47.56|45.36|47.61|45.41|47.56|45.36|0
1645126740000|2022-02-17 19:39:00|47.61|45.41|47.56|45.36|47.61|45.41|47.56|45.36|0
1645126750000|2022-02-17 19:39:10|47.41|45.21|47.41|45.21|47.41|45.21|47.35|45.15|0
1645126760000|2022-02-17 19:39:20|47.46|45.26|47.3|45.1|47.46|45.26|47.3|45.1|0
1645126770000|2022-02-17 19:39:30|47.35|45.15|47.35|45.15|47.4|45.2|47.3|45.1|0
1645126780000|2022-02-17 19:39:40|47.4|45.2|47.46|45.26|47.46|45.26|47.4|45.2|0
1645126790000|2022-02-17 19:39:50|47.4|45.2|47.3|45.1|47.4|45.2|47.3|45.1|0
1645126800000|2022-02-17 19:40:00|47.35|45.15|47.25|45.05|47.35|45.15|47.25|45.05|0
1645126810000|2022-02-17 19:40:10|47.35|45.15|47.3|45.1|47.35|45.15|47.3|45.1|0
1645126820000|2022-02-17 19:40:20|47.25|45.05|47.2|45|47.25|45.05|47.14|44.94|0
1645126830000|2022-02-17 19:40:30|47.3|45.1|47.35|45.15|47.35|45.15|47.3|45.1|0
1645126840000|2022-02-17 19:40:40|47.4|45.2|47.4|45.2|47.4|45.2|47.3|45.1|0
1645126850000|2022-02-17 19:40:50|47.2|45|47.3|45.1|47.3|45.1|47.2|45|0
1645126860000|2022-02-17 19:41:00|47.25|45.05|47.46|45.26|47.46|45.26|47.25|45.05|0
1645126870000|2022-02-17 19:41:10|47.48|45.28|47.35|45.15|47.48|45.28|47.25|45.05|0
1645126880000|2022-02-17 19:41:20|47.3|45.1|47.46|45.26|47.46|45.26|47.3|45.1|0
1645126890000|2022-02-17 19:41:30|47.51|45.31|47.46|45.26|47.51|45.31|47.46|45.26|0
1645126900000|2022-02-17 19:41:40|47.51|45.31|47.72|45.52|47.72|45.52|47.48|45.28|0
1645126910000|2022-02-17 19:41:50|47.67|45.47|47.72|45.52|47.72|45.52|47.61|45.41|0
1645126920000|2022-02-17 19:42:00|47.67|45.47|47.72|45.52|47.72|45.52|47.56|45.36|0
1645126930000|2022-02-17 19:42:10|47.67|45.47|47.77|45.57|47.77|45.57|47.67|45.47|0
1645126940000|2022-02-17 19:42:20|47.72|45.52|47.82|45.62|47.82|45.62|47.72|45.52|0
1645126950000|2022-02-17 19:42:30|47.77|45.57|47.61|45.41|47.77|45.57|47.61|45.41|0
1645126960000|2022-02-17 19:42:40|47.56|45.36|47.56|45.36|47.56|45.36|47.51|45.31|0
1645126970000|2022-02-17 19:42:50|47.51|45.31|47.56|45.36|47.56|45.36|47.51|45.31|0
1645126980000|2022-02-17 19:43:00|47.51|45.31|47.46|45.26|47.51|45.31|47.46|45.26|0
1645126990000|2022-02-17 19:43:10|47.51|45.31|47.35|45.15|47.51|45.31|47.35|45.15|0
1645127000000|2022-02-17 19:43:20|47.4|45.2|47.35|45.15|47.4|45.2|47.35|45.15|0
1645127010000|2022-02-17 19:43:30|47.3|45.1|47.3|45.1|47.35|45.15|47.3|45.1|0
1645127020000|2022-02-17 19:43:40|47.25|45.05|47.25|45.05|47.3|45.1|47.25|45.05|0
1645127030000|2022-02-17 19:43:50|47.19|44.99|47.09|44.89|47.19|44.99|47.09|44.89|0
1645127040000|2022-02-17 19:44:00|47.19|44.99|47.14|44.94|47.19|44.99|47.14|44.94|0
1645127050000|2022-02-17 19:44:10|46.46|44.26|48.62|46.42|48.62|46.42|46.4|44.2|0
1645127060000|2022-02-17 19:44:20|48.67|46.47|48.73|46.53|48.73|46.53|48.67|46.47|0
1645127070000|2022-02-17 19:44:30|48.62|46.42|48.62|46.42|48.62|46.42|48.57|46.37|0
1645127080000|2022-02-17 19:44:40|48.57|46.37|48.62|46.42|48.62|46.42|48.51|46.31|0
1645127090000|2022-02-17 19:44:50|48.57|46.37|48.57|46.37|48.62|46.42|48.57|46.37|0
1645127100000|2022-02-17 19:45:00|48.62|46.42|48.62|46.42|48.73|46.53|48.62|46.42|0
1645127110000|2022-02-17 19:45:10|48.57|46.37|48.57|46.37|48.62|46.42|48.57|46.37|0
1645127120000|2022-02-17 19:45:20|48.54|46.34|48.51|46.31|48.57|46.37|48.51|46.31|0
1645127130000|2022-02-17 19:45:30|48.57|46.37|48.62|46.42|48.62|46.42|48.57|46.37|0
1645127140000|2022-02-17 19:45:40|48.67|46.47|48.88|46.68|48.88|46.68|48.67|46.47|0
1645127150000|2022-02-17 19:45:50|48.83|46.63|48.78|46.58|48.83|46.63|48.78|46.58|0
1645127160000|2022-02-17 19:46:00|48.83|46.63|48.72|46.52|48.83|46.63|48.72|46.52|0
1645127170000|2022-02-17 19:46:10|48.67|46.47|48.72|46.52|48.72|46.52|48.67|46.47|0
1645127180000|2022-02-17 19:46:20|48.57|46.37|48.62|46.42|48.62|46.42|48.57|46.37|0
1645127190000|2022-02-17 19:46:30|48.67|46.47|48.57|46.37|48.67|46.47|48.57|46.37|0
1645127200000|2022-02-17 19:46:40|48.62|46.42|48.57|46.37|48.62|46.42|48.57|46.37|0
1645127210000|2022-02-17 19:46:50|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1645127220000|2022-02-17 19:47:00|48.57|46.37|48.62|46.42|48.67|46.47|48.57|46.37|0
1645127230000|2022-02-17 19:47:10|48.67|46.47|48.67|46.47|48.72|46.52|48.67|46.47|0
1645127240000|2022-02-17 19:47:20|48.62|46.42|48.57|46.37|48.62|46.42|48.57|46.37|0
1645127250000|2022-02-17 19:47:30|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1645127260000|2022-02-17 19:47:40|48.46|46.26|48.64|46.44|48.64|46.44|48.46|46.26|0
1645127270000|2022-02-17 19:47:50|48.62|46.42|48.59|46.39|48.62|46.42|48.57|46.37|0
1645127280000|2022-02-17 19:48:00|48.57|46.37|48.72|46.52|48.72|46.52|48.54|46.34|0
1645127290000|2022-02-17 19:48:10|48.7|46.5|48.67|46.47|48.7|46.5|48.67|46.47|0
1645127300000|2022-02-17 19:48:20|50.13|47.93|50.18|47.98|50.18|47.98|50.08|47.88|0
1645127310000|2022-02-17 19:48:30|50.24|48.04|50.34|48.14|50.34|48.14|50.24|48.04|0
1645127320000|2022-02-17 19:48:40|50.4|48.2|50.56|48.36|50.61|48.41|50.4|48.2|0
1645127330000|2022-02-17 19:48:50|50.67|48.47|50.72|48.52|50.72|48.52|50.61|48.41|0
1645127340000|2022-02-17 19:49:00|50.67|48.47|50.78|48.58|50.78|48.58|50.67|48.47|0
1645127350000|2022-02-17 19:49:10|50.88|48.68|50.94|48.74|50.94|48.74|50.83|48.63|0
1645127360000|2022-02-17 19:49:20|51.05|48.85|51.05|48.85|51.1|48.9|51.05|48.85|0
1645127370000|2022-02-17 19:49:30|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1645127380000|2022-02-17 19:49:40|50.83|48.63|50.88|48.68|50.88|48.68|50.83|48.63|0
1645127390000|2022-02-17 19:49:50|50.83|48.63|50.83|48.63|50.88|48.68|50.83|48.63|0
1645127400000|2022-02-17 19:50:00|50.78|48.58|50.61|48.41|50.78|48.58|50.61|48.41|0
1645127410000|2022-02-17 19:50:10|50.56|48.36|50.4|48.2|50.56|48.36|50.4|48.2|0
1645127420000|2022-02-17 19:50:20|50.34|48.14|50.34|48.14|50.4|48.2|50.34|48.14|0
1645127430000|2022-02-17 19:50:30|50.4|48.2|50.29|48.09|50.4|48.2|50.29|48.09|0
1645127440000|2022-02-17 19:50:40|50.18|47.98|50.29|48.09|50.34|48.14|50.18|47.98|0
1645127450000|2022-02-17 19:50:50|50.4|48.2|50.34|48.14|50.4|48.2|50.29|48.09|0
1645127460000|2022-02-17 19:51:00|50.4|48.2|50.29|48.09|50.4|48.2|50.29|48.09|0
1645127470000|2022-02-17 19:51:10|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1645127480000|2022-02-17 19:51:20|50.29|48.09|50.13|47.93|50.29|48.09|50.13|47.93|0
1645127490000|2022-02-17 19:51:30|50.18|47.98|50.02|47.82|50.18|47.98|50.02|47.82|0
1645127500000|2022-02-17 19:51:40|50.08|47.88|49.91|47.71|50.08|47.88|49.91|47.71|0
1645127510000|2022-02-17 19:51:50|49.97|47.77|49.86|47.66|49.97|47.77|49.86|47.66|0
1645127520000|2022-02-17 19:52:00|49.81|47.61|49.89|47.69|49.89|47.69|49.81|47.61|0
1645127530000|2022-02-17 19:52:10|49.86|47.66|50.02|47.82|50.02|47.82|49.86|47.66|0
1645127540000|2022-02-17 19:52:20|50.08|47.88|49.97|47.77|50.13|47.93|49.97|47.77|0
1645127550000|2022-02-17 19:52:30|50.02|47.82|49.91|47.71|50.02|47.82|49.86|47.66|0
1645127560000|2022-02-17 19:52:40|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1645127570000|2022-02-17 19:52:50|49.91|47.71|49.86|47.66|49.91|47.71|49.86|47.66|0
1645127580000|2022-02-17 19:53:00|49.91|47.71|49.81|47.61|49.91|47.71|49.81|47.61|0
1645127590000|2022-02-17 19:53:10|49.75|47.55|49.81|47.61|49.81|47.61|49.75|47.55|0
1645127600000|2022-02-17 19:53:20|49.86|47.66|49.97|47.77|49.97|47.77|49.86|47.66|0
1645127610000|2022-02-17 19:53:30|49.99|47.79|49.97|47.77|49.99|47.79|49.97|47.77|0
1645127620000|2022-02-17 19:53:40|49.91|47.71|49.91|47.71|49.91|47.71|49.86|47.66|0
1645127630000|2022-02-17 19:53:50|49.97|47.77|49.91|47.71|49.97|47.77|49.86|47.66|0
1645127640000|2022-02-17 19:54:00|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1645127650000|2022-02-17 19:54:10|50.13|47.93|50.18|47.98|50.18|47.98|50.13|47.93|0
1645127660000|2022-02-17 19:54:20|50.13|47.93|50.24|48.04|50.24|48.04|50.13|47.93|0
1645127670000|2022-02-17 19:54:30|50.29|48.09|50.18|47.98|50.29|48.09|50.18|47.98|0
1645127680000|2022-02-17 19:54:40|50.13|47.93|50.13|47.93|50.13|47.93|50.02|47.82|0
1645127690000|2022-02-17 19:54:50|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1645127700000|2022-02-17 19:55:00|50.13|47.93|50.34|48.14|50.34|48.14|50.13|47.93|0
1645127710000|2022-02-17 19:55:10|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1645127720000|2022-02-17 19:55:20|50.45|48.25|50.45|48.25|50.45|48.25|50.4|48.2|0
1645127730000|2022-02-17 19:55:30|50.5|48.3|50.56|48.36|50.56|48.36|50.5|48.3|0
1645127740000|2022-02-17 19:55:40|50.53|48.33|50.61|48.41|50.61|48.41|50.5|48.3|0
1645127750000|2022-02-17 19:55:50|50.56|48.36|50.45|48.25|50.56|48.36|50.45|48.25|0
1645127760000|2022-02-17 19:56:00|50.34|48.14|50.13|47.93|50.34|48.14|50.13|47.93|0
1645127770000|2022-02-17 19:56:10|50.18|47.98|50.13|47.93|50.18|47.98|50.13|47.93|0
1645127780000|2022-02-17 19:56:20|50.23|48.03|50.13|47.93|50.4|48.2|50.13|47.93|0
1645127790000|2022-02-17 19:56:30|50.07|47.87|49.91|47.71|50.07|47.87|49.91|47.71|0
1645127800000|2022-02-17 19:56:40|49.97|47.77|50.02|47.82|50.02|47.82|49.91|47.71|0
1645127810000|2022-02-17 19:56:50|49.97|47.77|50.07|47.87|50.07|47.87|49.97|47.77|0
1645127820000|2022-02-17 19:57:00|50.02|47.82|50.02|47.82|50.02|47.82|49.97|47.77|0
1645127830000|2022-02-17 19:57:10|49.91|47.71|49.86|47.66|49.91|47.71|49.86|47.66|0
1645127840000|2022-02-17 19:57:20|49.81|47.61|49.65|47.45|49.81|47.61|49.65|47.45|0
1645127850000|2022-02-17 19:57:30|49.7|47.5|49.91|47.71|49.91|47.71|49.7|47.5|0
1645127860000|2022-02-17 19:57:40|50.07|47.87|50.02|47.82|50.07|47.87|50.02|47.82|0
1645127870000|2022-02-17 19:57:50|50.07|47.87|50.02|47.82|50.07|47.87|50.02|47.82|0
1645127880000|2022-02-17 19:58:00|49.91|47.71|50.02|47.82|50.02|47.82|49.91|47.71|0
1645127890000|2022-02-17 19:58:10|49.91|47.71|49.97|47.77|49.97|47.77|49.86|47.66|0
1645127900000|2022-02-17 19:58:20|50.02|47.82|49.86|47.66|50.02|47.82|49.86|47.66|0
1645127910000|2022-02-17 19:58:30|49.75|47.55|49.81|47.61|49.81|47.61|49.75|47.55|0
1645127920000|2022-02-17 19:58:40|49.7|47.5|49.65|47.45|49.7|47.5|49.65|47.45|0
1645127930000|2022-02-17 19:58:50|49.59|47.39|49.54|47.34|49.59|47.39|49.54|47.34|0
1645127940000|2022-02-17 19:59:00|49.59|47.39|49.59|47.39|49.65|47.45|49.59|47.39|0
1645127950000|2022-02-17 19:59:10|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1645127960000|2022-02-17 19:59:20|49.7|47.5|49.7|47.5|49.75|47.55|49.7|47.5|0
1645127970000|2022-02-17 19:59:30|49.65|47.45|49.65|47.45|49.67|47.47|49.65|47.45|0
1645127980000|2022-02-17 19:59:40|49.7|47.5|49.65|47.45|49.7|47.5|49.65|47.45|0
1645127990000|2022-02-17 19:59:50|49.54|47.34|49.59|47.39|49.59|47.39|49.54|47.34|0
1645128000000|2022-02-17 20:00:00|49.65|47.45|49.59|47.39|49.7|47.5|49.59|47.39|0
1645128010000|2022-02-17 20:00:10|49.64|47.44|49.7|47.5|49.7|47.5|49.59|47.39|0
1645128020000|2022-02-17 20:00:20|49.75|47.55|49.78|47.58|49.78|47.58|49.75|47.55|0
1645128030000|2022-02-17 20:00:30|49.8|47.6|49.7|47.5|49.8|47.6|49.7|47.5|0
1645128040000|2022-02-17 20:00:40|49.59|47.39|49.59|47.39|49.59|47.39|49.54|47.34|0
1645128050000|2022-02-17 20:00:50|49.64|47.44|49.64|47.44|49.64|47.44|49.59|47.39|0
1645128060000|2022-02-17 20:01:00|49.59|47.39|49.49|47.29|49.59|47.39|49.49|47.29|0
1645128070000|2022-02-17 20:01:10|49.43|47.23|49.59|47.39|49.59|47.39|49.43|47.23|0
1645128080000|2022-02-17 20:01:20|49.54|47.34|49.43|47.23|49.54|47.34|49.43|47.23|0
1645128090000|2022-02-17 20:01:30|49.54|47.34|49.54|47.34|49.59|47.39|49.54|47.34|0
1645128100000|2022-02-17 20:01:40|49.59|47.39|49.59|47.39|49.64|47.44|49.59|47.39|0
1645128110000|2022-02-17 20:01:50|49.54|47.34|49.64|47.44|49.64|47.44|49.54|47.34|0
1645128120000|2022-02-17 20:02:00|49.59|47.39|49.96|47.76|49.96|47.76|49.59|47.39|0
1645128130000|2022-02-17 20:02:10|50.02|47.82|50.13|47.93|50.13|47.93|50.02|47.82|0
1645128140000|2022-02-17 20:02:20|50.02|47.82|50.02|47.82|50.07|47.87|50.02|47.82|0
1645128150000|2022-02-17 20:02:30|50.07|47.87|50.12|47.92|50.12|47.92|50.02|47.82|0
1645128160000|2022-02-17 20:02:40|50.02|47.82|50.07|47.87|50.12|47.92|50.02|47.82|0
1645128170000|2022-02-17 20:02:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1645128180000|2022-02-17 20:03:00|50.02|47.82|49.96|47.76|50.02|47.82|49.96|47.76|0
1645128190000|2022-02-17 20:03:10|49.91|47.71|49.86|47.66|49.91|47.71|49.86|47.66|0
1645128200000|2022-02-17 20:03:20|49.91|47.71|49.86|47.66|49.91|47.71|49.86|47.66|0
1645128210000|2022-02-17 20:03:30|49.75|47.55|49.64|47.44|49.75|47.55|49.64|47.44|0
1645128220000|2022-02-17 20:03:40|49.62|47.42|49.64|47.44|49.64|47.44|49.62|47.42|0
1645128230000|2022-02-17 20:03:50|49.59|47.39|49.59|47.39|49.64|47.44|49.59|47.39|0
1645128240000|2022-02-17 20:04:00|49.54|47.34|49.27|47.07|49.54|47.34|49.27|47.07|0
1645128250000|2022-02-17 20:04:10|49.32|47.12|49.27|47.07|49.32|47.12|49.27|47.07|0
1645128260000|2022-02-17 20:04:20|49.11|46.91|49.11|46.91|49.11|46.91|49.06|46.86|0
1645128270000|2022-02-17 20:04:30|49.01|46.81|49.01|46.81|49.01|46.81|48.9|46.7|0
1645128280000|2022-02-17 20:04:40|48.95|46.75|49.06|46.86|49.06|46.86|48.95|46.75|0
1645128290000|2022-02-17 20:04:50|49.03|46.83|49.01|46.81|49.06|46.86|49.01|46.81|0
1645128300000|2022-02-17 20:05:00|49.11|46.91|49.01|46.81|49.17|46.97|49.01|46.81|0
1645128310000|2022-02-17 20:05:10|49.06|46.86|48.95|46.75|49.06|46.86|48.95|46.75|0
1645128320000|2022-02-17 20:05:20|49.01|46.81|48.9|46.7|49.01|46.81|48.9|46.7|0
1645128330000|2022-02-17 20:05:30|48.85|46.65|48.85|46.65|48.9|46.7|48.85|46.65|0
1645128340000|2022-02-17 20:05:40|48.95|46.75|48.95|46.75|48.95|46.75|48.9|46.7|0
1645128350000|2022-02-17 20:05:50|48.85|46.65|48.85|46.65|48.85|46.65|48.8|46.6|0
1645128360000|2022-02-17 20:06:00|48.74|46.54|48.72|46.52|48.74|46.54|48.72|46.52|0
1645128370000|2022-02-17 20:06:10|48.69|46.49|48.53|46.33|48.69|46.49|48.53|46.33|0
1645128380000|2022-02-17 20:06:20|48.43|46.23|48.59|46.39|48.64|46.44|48.43|46.23|0
1645128390000|2022-02-17 20:06:30|48.64|46.44|48.8|46.6|48.8|46.6|48.64|46.44|0
1645128400000|2022-02-17 20:06:40|48.74|46.54|49.01|46.81|49.01|46.81|48.74|46.54|0
1645128410000|2022-02-17 20:06:50|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1645128420000|2022-02-17 20:07:00|48.95|46.75|48.95|46.75|49.01|46.81|48.95|46.75|0
1645128430000|2022-02-17 20:07:10|48.85|46.65|48.8|46.6|48.9|46.7|48.74|46.54|0
1645128440000|2022-02-17 20:07:20|48.69|46.49|48.8|46.6|48.8|46.6|48.69|46.49|0
1645128450000|2022-02-17 20:07:30|48.74|46.54|48.53|46.33|48.74|46.54|48.53|46.33|0
1645128460000|2022-02-17 20:07:40|48.48|46.28|48.43|46.23|48.48|46.28|48.38|46.18|0
1645128470000|2022-02-17 20:07:50|48.38|46.18|48.38|46.18|48.43|46.23|48.32|46.12|0
1645128480000|2022-02-17 20:08:00|48.32|46.12|48.43|46.23|48.43|46.23|48.32|46.12|0
1645128490000|2022-02-17 20:08:10|48.48|46.28|48.43|46.23|48.48|46.28|48.38|46.18|0
1645128500000|2022-02-17 20:08:20|48.48|46.28|48.43|46.23|48.48|46.28|48.43|46.23|0
1645128510000|2022-02-17 20:08:30|48.38|46.18|48.43|46.23|48.43|46.23|48.35|46.15|0
1645128520000|2022-02-17 20:08:40|48.48|46.28|48.53|46.33|48.53|46.33|48.48|46.28|0
1645128530000|2022-02-17 20:08:50|48.48|46.28|48.53|46.33|48.59|46.39|48.48|46.28|0
1645128540000|2022-02-17 20:09:00|48.48|46.28|48.43|46.23|48.48|46.28|48.43|46.23|0
1645128550000|2022-02-17 20:09:10|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1645128560000|2022-02-17 20:09:20|48.53|46.33|48.43|46.23|48.53|46.33|48.43|46.23|0
1645128570000|2022-02-17 20:09:30|48.38|46.18|48.38|46.18|48.43|46.23|48.38|46.18|0
1645128580000|2022-02-17 20:09:40|48.32|46.12|47.96|45.76|48.32|46.12|47.96|45.76|0
1645128590000|2022-02-17 20:09:50|48.01|45.81|47.91|45.71|48.01|45.81|47.91|45.71|0
1645128600000|2022-02-17 20:10:00|47.96|45.76|47.75|45.55|48.01|45.81|47.75|45.55|0
1645128610000|2022-02-17 20:10:10|47.7|45.5|47.55|45.35|47.7|45.5|47.55|45.35|0
1645128620000|2022-02-17 20:10:20|47.52|45.32|47.75|45.55|47.8|45.6|47.52|45.32|0
1645128630000|2022-02-17 20:10:30|47.8|45.6|47.75|45.55|47.8|45.6|47.7|45.5|0
1645128640000|2022-02-17 20:10:40|47.8|45.6|47.75|45.55|47.8|45.6|47.75|45.55|0
1645128650000|2022-02-17 20:10:50|47.86|45.66|47.8|45.6|47.86|45.66|47.8|45.6|0
1645128660000|2022-02-17 20:11:00|47.75|45.55|47.96|45.76|48.06|45.86|47.75|45.55|0
1645128670000|2022-02-17 20:11:10|47.86|45.66|47.96|45.76|47.96|45.76|47.8|45.6|0
1645128680000|2022-02-17 20:11:20|48.12|45.92|48.04|45.84|48.12|45.92|48.01|45.81|0
1645128690000|2022-02-17 20:11:30|47.96|45.76|48.06|45.86|48.12|45.92|47.96|45.76|0
1645128700000|2022-02-17 20:11:40|48.12|45.92|48.17|45.97|48.17|45.97|48.12|45.92|0
1645128710000|2022-02-17 20:11:50|48.27|46.07|48.12|45.92|48.27|46.07|48.12|45.92|0
1645128720000|2022-02-17 20:12:00|48.01|45.81|47.91|45.71|48.01|45.81|47.91|45.71|0
1645128730000|2022-02-17 20:12:10|47.8|45.6|47.8|45.6|47.91|45.71|47.8|45.6|0
1645128740000|2022-02-17 20:12:20|47.75|45.55|47.8|45.6|47.8|45.6|47.75|45.55|0
1645128750000|2022-02-17 20:12:30|47.86|45.66|47.8|45.6|47.86|45.66|47.8|45.6|0
1645128760000|2022-02-17 20:12:40|47.91|45.71|47.91|45.71|47.91|45.71|47.86|45.66|0
1645128770000|2022-02-17 20:12:50|47.96|45.76|48.06|45.86|48.11|45.91|47.96|45.76|0
1645128780000|2022-02-17 20:13:00|47.96|45.76|48.01|45.81|48.06|45.86|47.96|45.76|0
1645128790000|2022-02-17 20:13:10|48.11|45.91|48.06|45.86|48.11|45.91|48.06|45.86|0
1645128800000|2022-02-17 20:13:20|47.98|45.78|47.91|45.71|48.01|45.81|47.91|45.71|0
1645128810000|2022-02-17 20:13:30|47.8|45.6|47.96|45.76|47.96|45.76|47.75|45.55|0
1645128820000|2022-02-17 20:13:40|47.91|45.71|47.91|45.71|47.93|45.73|47.91|45.71|0
1645128830000|2022-02-17 20:13:50|47.86|45.66|47.75|45.55|47.86|45.66|47.75|45.55|0
1645128840000|2022-02-17 20:14:00|47.7|45.5|47.55|45.35|47.7|45.5|47.55|45.35|0
1645128850000|2022-02-17 20:14:10|47.44|45.24|47.13|44.93|47.44|45.24|47.13|44.93|0
1645128860000|2022-02-17 20:14:20|47.24|45.04|47.19|44.99|47.36|45.16|47.19|44.99|0
1645128870000|2022-02-17 20:14:30|47.29|45.09|47.24|45.04|47.29|45.09|47.24|45.04|0
1645128880000|2022-02-17 20:14:40|47.19|44.99|47.19|44.99|47.29|45.09|47.19|44.99|0
1645128890000|2022-02-17 20:14:50|47.24|45.04|47.34|45.14|47.34|45.14|47.24|45.04|0
1645128900000|2022-02-17 20:15:00|47.29|45.09|47.29|45.09|47.34|45.14|47.24|45.04|0
1645128910000|2022-02-17 20:15:10|47.54|45.34|47.57|45.37|47.57|45.37|47.39|45.19|0
1645128920000|2022-02-17 20:15:20|47.49|45.29|47.39|45.19|47.49|45.29|47.34|45.14|0
1645128930000|2022-02-17 20:15:30|47.34|45.14|47.34|45.14|47.34|45.14|47.24|45.04|0
1645128940000|2022-02-17 20:15:40|47.24|45.04|47.29|45.09|47.29|45.09|47.19|44.99|0
1645128950000|2022-02-17 20:15:50|47.34|45.14|47.29|45.09|47.34|45.14|47.29|45.09|0
1645128960000|2022-02-17 20:16:00|47.24|45.04|47.03|44.83|47.24|45.04|47.03|44.83|0
1645128970000|2022-02-17 20:16:10|46.93|44.73|46.73|44.53|46.93|44.73|46.73|44.53|0
1645128980000|2022-02-17 20:16:20|46.78|44.58|46.88|44.68|46.93|44.73|46.78|44.58|0
1645128990000|2022-02-17 20:16:30|46.83|44.63|46.88|44.68|46.98|44.78|46.83|44.63|0
1645129000000|2022-02-17 20:16:40|46.83|44.63|46.78|44.58|46.83|44.63|46.67|44.47|0
1645129010000|2022-02-17 20:16:50|46.88|44.68|47.03|44.83|47.03|44.83|46.88|44.68|0
1645129020000|2022-02-17 20:17:00|46.98|44.78|47.18|44.98|47.18|44.98|46.98|44.78|0
1645129030000|2022-02-17 20:17:10|47.13|44.93|46.98|44.78|47.13|44.93|46.98|44.78|0
1645129040000|2022-02-17 20:17:20|47.03|44.83|47.08|44.88|47.08|44.88|46.93|44.73|0
1645129050000|2022-02-17 20:17:30|47.13|44.93|47.24|45.04|47.29|45.09|47.13|44.93|0
1645129060000|2022-02-17 20:17:40|47.29|45.09|47.16|44.96|47.29|45.09|47.16|44.96|0
1645129070000|2022-02-17 20:17:50|47.24|45.04|47.13|44.93|47.24|45.04|47.13|44.93|0
1645129080000|2022-02-17 20:18:00|47.03|44.83|47.03|44.83|47.08|44.88|46.98|44.78|0
1645129090000|2022-02-17 20:18:10|47.08|44.88|47.24|45.04|47.29|45.09|47.08|44.88|0
1645129100000|2022-02-17 20:18:20|47.26|45.06|47.18|44.98|47.44|45.24|47.18|44.98|0
1645129110000|2022-02-17 20:18:30|47.13|44.93|47.29|45.09|47.29|45.09|47.08|44.88|0
1645129120000|2022-02-17 20:18:40|47.34|45.14|47.24|45.04|47.34|45.14|47.24|45.04|0
1645129130000|2022-02-17 20:18:50|47.18|44.98|47.24|45.04|47.29|45.09|47.18|44.98|0
1645129140000|2022-02-17 20:19:00|47.26|45.06|47.13|44.93|47.26|45.06|47.13|44.93|0
1645129150000|2022-02-17 20:19:10|47.18|44.98|47.39|45.19|47.39|45.19|47.18|44.98|0
1645129160000|2022-02-17 20:19:20|47.49|45.29|48.87|46.67|48.87|46.67|47.49|45.29|0
1645129170000|2022-02-17 20:19:30|49.03|46.83|49.13|46.93|49.13|46.93|48.98|46.78|0
1645129180000|2022-02-17 20:19:40|49.19|46.99|49.32|47.12|49.32|47.12|49.19|46.99|0
1645129190000|2022-02-17 20:19:50|49.45|47.25|49.4|47.2|49.45|47.25|49.32|47.12|0
1645129200000|2022-02-17 20:20:00|49.34|47.14|49.45|47.25|49.55|47.35|49.34|47.14|0
1645129210000|2022-02-17 20:20:10|49.61|47.41|49.77|47.57|49.77|47.57|49.61|47.41|0
1645129220000|2022-02-17 20:20:20|49.82|47.62|49.82|47.62|49.92|47.72|49.77|47.57|0
1645129230000|2022-02-17 20:20:30|49.92|47.72|49.92|47.72|49.92|47.72|49.82|47.62|0
1645129240000|2022-02-17 20:20:40|49.87|47.67|49.87|47.67|49.87|47.67|49.77|47.57|0
1645129250000|2022-02-17 20:20:50|49.98|47.78|50.19|47.99|50.19|47.99|49.92|47.72|0
1645129260000|2022-02-17 20:21:00|50.03|47.83|50.19|47.99|50.19|47.99|50.03|47.83|0
1645129270000|2022-02-17 20:21:10|50.24|48.04|50.03|47.83|50.24|48.04|50.03|47.83|0
1645129280000|2022-02-17 20:21:20|49.92|47.72|49.92|47.72|49.98|47.78|49.92|47.72|0
1645129290000|2022-02-17 20:21:30|49.98|47.78|50.14|47.94|50.19|47.99|49.98|47.78|0
1645129300000|2022-02-17 20:21:40|50.19|47.99|50.19|47.99|50.19|47.99|50.14|47.94|0
1645129310000|2022-02-17 20:21:50|50.24|48.04|50.19|47.99|50.24|48.04|50.19|47.99|0
1645129320000|2022-02-17 20:22:00|50.24|48.04|50.08|47.88|50.24|48.04|50.08|47.88|0
1645129330000|2022-02-17 20:22:10|50.03|47.83|50.08|47.88|50.14|47.94|50.03|47.83|0
1645129340000|2022-02-17 20:22:20|50.14|47.94|50.14|47.94|50.19|47.99|50.14|47.94|0
1645129350000|2022-02-17 20:22:30|50.19|47.99|50.19|47.99|50.19|47.99|50.14|47.94|0
1645129360000|2022-02-17 20:22:40|50.08|47.88|49.87|47.67|50.08|47.88|49.87|47.67|0
1645129370000|2022-02-17 20:22:50|49.84|47.64|49.76|47.56|49.87|47.67|49.76|47.56|0
1645129380000|2022-02-17 20:23:00|49.82|47.62|49.66|47.46|49.82|47.62|49.66|47.46|0
1645129390000|2022-02-17 20:23:10|49.55|47.35|49.66|47.46|49.66|47.46|49.53|47.33|0
1645129400000|2022-02-17 20:23:20|49.61|47.41|49.82|47.62|49.82|47.62|49.61|47.41|0
1645129410000|2022-02-17 20:23:30|49.76|47.56|49.66|47.46|49.76|47.56|49.66|47.46|0
1645129420000|2022-02-17 20:23:40|49.55|47.35|49.5|47.3|49.55|47.35|49.45|47.25|0
1645129430000|2022-02-17 20:23:50|49.55|47.35|49.5|47.3|49.55|47.35|49.5|47.3|0
1645129440000|2022-02-17 20:24:00|49.39|47.19|49.47|47.27|49.47|47.27|49.39|47.19|0
1645129450000|2022-02-17 20:24:10|49.45|47.25|49.47|47.27|49.5|47.3|49.39|47.19|0
1645129460000|2022-02-17 20:24:20|49.45|47.25|49.71|47.51|49.71|47.51|49.45|47.25|0
1645129470000|2022-02-17 20:24:30|49.66|47.46|49.61|47.41|49.66|47.46|49.55|47.35|0
1645129480000|2022-02-17 20:24:40|49.58|47.38|49.61|47.41|49.71|47.51|49.58|47.38|0
1645129490000|2022-02-17 20:24:50|49.55|47.35|49.66|47.46|49.66|47.46|49.55|47.35|0
1645129500000|2022-02-17 20:25:00|49.76|47.56|49.98|47.78|49.98|47.78|49.76|47.56|0
1645129510000|2022-02-17 20:25:10|49.87|47.67|50.03|47.83|50.03|47.83|49.87|47.67|0
1645129520000|2022-02-17 20:25:20|50.08|47.88|50.03|47.83|50.14|47.94|50.03|47.83|0
1645129530000|2022-02-17 20:25:30|50.19|47.99|50.11|47.91|50.24|48.04|50.11|47.91|0
1645129540000|2022-02-17 20:25:40|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1645129550000|2022-02-17 20:25:50|50.08|47.88|50.08|47.88|50.13|47.93|50.08|47.88|0
1645129560000|2022-02-17 20:26:00|49.76|47.56|49.87|47.67|49.87|47.67|49.76|47.56|0
1645129570000|2022-02-17 20:26:10|49.92|47.72|49.87|47.67|49.98|47.78|49.87|47.67|0
1645129580000|2022-02-17 20:26:20|49.92|47.72|50.08|47.88|50.08|47.88|49.92|47.72|0
1645129590000|2022-02-17 20:26:30|50.03|47.83|49.92|47.72|50.03|47.83|49.92|47.72|0
1645129600000|2022-02-17 20:26:40|49.98|47.78|50.03|47.83|50.03|47.83|49.98|47.78|0
1645129610000|2022-02-17 20:26:50|50.13|47.93|50.03|47.83|50.13|47.93|49.98|47.78|0
1645129620000|2022-02-17 20:27:00|49.92|47.72|49.79|47.59|49.92|47.72|49.79|47.59|0
1645129630000|2022-02-17 20:27:10|49.82|47.62|49.87|47.67|49.92|47.72|49.82|47.62|0
1645129640000|2022-02-17 20:27:20|49.97|47.77|49.87|47.67|49.97|47.77|49.87|47.67|0
1645129650000|2022-02-17 20:27:30|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1645129660000|2022-02-17 20:27:40|49.87|47.67|49.6|47.4|49.87|47.67|49.6|47.4|0
1645129670000|2022-02-17 20:27:50|49.66|47.46|49.6|47.4|49.66|47.46|49.6|47.4|0
1645129680000|2022-02-17 20:28:00|49.76|47.56|49.71|47.51|49.76|47.56|49.71|47.51|0
1645129690000|2022-02-17 20:28:10|49.6|47.4|49.55|47.35|49.66|47.46|49.55|47.35|0
1645129700000|2022-02-17 20:28:20|49.45|47.25|49.29|47.09|49.45|47.25|49.29|47.09|0
1645129710000|2022-02-17 20:28:30|49.18|46.98|49.29|47.09|49.29|47.09|49.18|46.98|0
1645129720000|2022-02-17 20:28:40|49.24|47.04|49.34|47.14|49.34|47.14|49.24|47.04|0
1645129730000|2022-02-17 20:28:50|49.29|47.09|49.18|46.98|49.29|47.09|49.18|46.98|0
1645129740000|2022-02-17 20:29:00|49.24|47.04|49.34|47.14|49.34|47.14|49.24|47.04|0
1645129750000|2022-02-17 20:29:10|49.39|47.19|49.34|47.14|49.39|47.19|49.34|47.14|0
1645129760000|2022-02-17 20:29:20|49.29|47.09|49.6|47.4|49.6|47.4|49.29|47.09|0
1645129770000|2022-02-17 20:29:30|49.66|47.46|49.55|47.35|49.66|47.46|49.55|47.35|0
1645129780000|2022-02-17 20:29:40|49.39|47.19|49.5|47.3|49.5|47.3|49.39|47.19|0
1645129790000|2022-02-17 20:29:50|49.55|47.35|49.6|47.4|49.66|47.46|49.55|47.35|0
1645129800000|2022-02-17 20:30:00|49.5|47.3|49.6|47.4|49.6|47.4|49.5|47.3|0
1645129810000|2022-02-17 20:30:10|49.66|47.46|50.03|47.83|50.03|47.83|49.6|47.4|0
1645129820000|2022-02-17 20:30:20|50.08|47.88|50.13|47.93|50.24|48.04|50.08|47.88|0
1645129830000|2022-02-17 20:30:30|50.19|47.99|49.97|47.77|50.19|47.99|49.97|47.77|0
1645129840000|2022-02-17 20:30:40|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1645129850000|2022-02-17 20:30:50|50.08|47.88|50.29|48.09|50.29|48.09|50.08|47.88|0
1645129860000|2022-02-17 20:31:00|50.51|48.31|50.56|48.36|50.67|48.47|50.35|48.15|0
1645129870000|2022-02-17 20:31:10|50.51|48.31|50.51|48.31|50.56|48.36|50.45|48.25|0
1645129880000|2022-02-17 20:31:20|50.45|48.25|50.24|48.04|50.45|48.25|50.24|48.04|0
1645129890000|2022-02-17 20:31:30|50.19|47.99|50.08|47.88|50.24|48.04|50.08|47.88|0
1645129900000|2022-02-17 20:31:40|50.13|47.93|50.24|48.04|50.24|48.04|50.13|47.93|0
1645129910000|2022-02-17 20:31:50|50.19|47.99|50.16|47.96|50.29|48.09|50.16|47.96|0
1645129920000|2022-02-17 20:32:00|50.24|48.04|49.92|47.72|50.24|48.04|49.92|47.72|0
1645129930000|2022-02-17 20:32:10|49.87|47.67|49.71|47.51|49.87|47.67|49.71|47.51|0
1645129940000|2022-02-17 20:32:20|49.76|47.56|49.6|47.4|49.81|47.61|49.6|47.4|0
1645129950000|2022-02-17 20:32:30|49.55|47.35|49.66|47.46|49.66|47.46|49.55|47.35|0
1645129960000|2022-02-17 20:32:40|49.71|47.51|49.55|47.35|49.71|47.51|49.55|47.35|0
1645129970000|2022-02-17 20:32:50|49.5|47.3|49.34|47.14|49.5|47.3|49.23|47.03|0
1645129980000|2022-02-17 20:33:00|49.39|47.19|49.29|47.09|49.39|47.19|49.29|47.09|0
1645129990000|2022-02-17 20:33:10|49.5|47.3|49.23|47.03|49.5|47.3|49.23|47.03|0
1645130000000|2022-02-17 20:33:20|49.08|46.88|48.71|46.51|49.08|46.88|48.71|46.51|0
1645130010000|2022-02-17 20:33:30|48.66|46.46|48.76|46.56|48.81|46.61|48.66|46.46|0
1645130020000|2022-02-17 20:33:40|48.61|46.41|48.66|46.46|48.66|46.46|48.61|46.41|0
1645130030000|2022-02-17 20:33:50|48.5|46.3|48.55|46.35|48.55|46.35|48.5|46.3|0
1645130040000|2022-02-17 20:34:00|48.66|46.46|48.61|46.41|48.66|46.46|48.61|46.41|0
1645130050000|2022-02-17 20:34:10|48.71|46.51|48.55|46.35|48.71|46.51|48.55|46.35|0
1645130060000|2022-02-17 20:34:20|47.23|45.03|47.18|44.98|47.23|45.03|47.18|44.98|0
1645130070000|2022-02-17 20:34:30|47.28|45.08|47.28|45.08|47.44|45.24|47.28|45.08|0
1645130080000|2022-02-17 20:34:40|47.38|45.18|47.44|45.24|47.44|45.24|47.38|45.18|0
1645130090000|2022-02-17 20:34:50|47.38|45.18|47.49|45.29|47.49|45.29|47.38|45.18|0
1645130100000|2022-02-17 20:35:00|47.54|45.34|47.69|45.49|47.69|45.49|47.54|45.34|0
1645130110000|2022-02-17 20:35:10|47.59|45.39|47.74|45.54|47.8|45.6|47.59|45.39|0
1645130120000|2022-02-17 20:35:20|47.8|45.6|47.95|45.75|48.06|45.86|47.8|45.6|0
1645130130000|2022-02-17 20:35:30|47.9|45.7|48|45.8|48|45.8|47.9|45.7|0
1645130140000|2022-02-17 20:35:40|48.11|45.91|48.32|46.12|48.32|46.12|48.05|45.85|0
1645130150000|2022-02-17 20:35:50|48.26|46.06|48.42|46.22|48.42|46.22|48.26|46.06|0
1645130160000|2022-02-17 20:36:00|48.52|46.32|48.26|46.06|48.58|46.38|48.26|46.06|0
1645130170000|2022-02-17 20:36:10|48.52|46.32|48.37|46.17|48.52|46.32|48.31|46.11|0
1645130180000|2022-02-17 20:36:20|48.63|46.43|48.68|46.48|48.68|46.48|48.63|46.43|0
1645130190000|2022-02-17 20:36:30|48.63|46.43|48.73|46.53|48.79|46.59|48.63|46.43|0
1645130200000|2022-02-17 20:36:40|48.68|46.48|48.84|46.64|48.84|46.64|48.68|46.48|0
1645130210000|2022-02-17 20:36:50|48.79|46.59|48.73|46.53|48.84|46.64|48.73|46.53|0
1645130220000|2022-02-17 20:37:00|48.84|46.64|48.52|46.32|48.84|46.64|48.52|46.32|0
1645130230000|2022-02-17 20:37:10|48.42|46.22|48.5|46.3|48.52|46.32|48.42|46.22|0
1645130240000|2022-02-17 20:37:20|48.71|46.51|48.84|46.64|48.84|46.64|48.71|46.51|0
1645130250000|2022-02-17 20:37:30|48.79|46.59|48.73|46.53|48.79|46.59|48.68|46.48|0
1645130260000|2022-02-17 20:37:40|48.79|46.59|48.58|46.38|48.81|46.61|48.58|46.38|0
1645130270000|2022-02-17 20:37:50|48.63|46.43|48.68|46.48|48.68|46.48|48.63|46.43|0
1645130280000|2022-02-17 20:38:00|48.73|46.53|48.73|46.53|48.89|46.69|48.73|46.53|0
1645130290000|2022-02-17 20:38:10|48.84|46.64|49.05|46.85|49.05|46.85|48.84|46.64|0
1645130300000|2022-02-17 20:38:20|49|46.8|49.37|47.17|49.37|47.17|49|46.8|0
1645130310000|2022-02-17 20:38:30|49.26|47.06|49.42|47.22|49.42|47.22|49.26|47.06|0
1645130320000|2022-02-17 20:38:40|49.31|47.11|49.37|47.17|49.37|47.17|49.26|47.06|0
1645130330000|2022-02-17 20:38:50|49.42|47.22|49.47|47.27|49.47|47.27|49.37|47.17|0
1645130340000|2022-02-17 20:39:00|49.52|47.32|49.63|47.43|49.63|47.43|49.52|47.32|0
1645130350000|2022-02-17 20:39:10|49.52|47.32|49.42|47.22|49.52|47.32|49.37|47.17|0
1645130360000|2022-02-17 20:39:20|49.47|47.27|49.58|47.38|49.58|47.38|49.47|47.27|0
1645130370000|2022-02-17 20:39:30|49.63|47.43|49.76|47.56|49.79|47.59|49.63|47.43|0
1645130380000|2022-02-17 20:39:40|49.68|47.48|49.68|47.48|49.68|47.48|49.63|47.43|0
1645130390000|2022-02-17 20:39:50|49.58|47.38|49.47|47.27|49.58|47.38|49.47|47.27|0
1645130400000|2022-02-17 20:40:00|49.42|47.22|49.15|46.95|49.42|47.22|49.15|46.95|0
1645130410000|2022-02-17 20:40:10|49.1|46.9|49.05|46.85|49.1|46.9|49.05|46.85|0
1645130420000|2022-02-17 20:40:20|48.94|46.74|48.78|46.58|48.94|46.74|48.78|46.58|0
1645130430000|2022-02-17 20:40:30|48.73|46.53|48.73|46.53|48.73|46.53|48.68|46.48|0
1645130440000|2022-02-17 20:40:40|48.78|46.58|48.78|46.58|48.78|46.58|48.73|46.53|0
1645130450000|2022-02-17 20:40:50|48.94|46.74|48.84|46.64|48.94|46.74|48.84|46.64|0
1645130460000|2022-02-17 20:41:00|49.05|46.85|49.21|47.01|49.21|47.01|49.05|46.85|0
1645130470000|2022-02-17 20:41:10|49.26|47.06|49.21|47.01|49.28|47.08|49.21|47.01|0
1645130480000|2022-02-17 20:41:20|49.15|46.95|49.1|46.9|49.15|46.95|49.05|46.85|0
1645130490000|2022-02-17 20:41:30|49.31|47.11|49.26|47.06|49.36|47.16|49.26|47.06|0
1645130500000|2022-02-17 20:41:40|49.21|47.01|49.05|46.85|49.21|47.01|49.05|46.85|0
1645130510000|2022-02-17 20:41:50|48.94|46.74|49.05|46.85|49.05|46.85|48.94|46.74|0
1645130520000|2022-02-17 20:42:00|48.99|46.79|48.94|46.74|49.15|46.95|48.89|46.69|0
1645130530000|2022-02-17 20:42:10|48.84|46.64|48.89|46.69|48.89|46.69|48.84|46.64|0
1645130540000|2022-02-17 20:42:20|48.99|46.79|49.07|46.87|49.07|46.87|48.99|46.79|0
1645130550000|2022-02-17 20:42:30|49.1|46.9|48.99|46.79|49.1|46.9|48.99|46.79|0
1645130560000|2022-02-17 20:42:40|48.84|46.64|48.73|46.53|48.84|46.64|48.57|46.37|0
1645130570000|2022-02-17 20:42:50|48.63|46.43|48.68|46.48|48.73|46.53|48.63|46.43|0
1645130580000|2022-02-17 20:43:00|48.73|46.53|48.68|46.48|48.73|46.53|48.68|46.48|0
1645130590000|2022-02-17 20:43:10|48.73|46.53|48.57|46.37|48.73|46.53|48.57|46.37|0
1645130600000|2022-02-17 20:43:20|48.52|46.32|48.78|46.58|48.78|46.58|48.52|46.32|0
1645130610000|2022-02-17 20:43:30|48.89|46.69|49.05|46.85|49.05|46.85|48.89|46.69|0
1645130620000|2022-02-17 20:43:40|48.99|46.79|49.15|46.95|49.15|46.95|48.99|46.79|0
1645130630000|2022-02-17 20:43:50|49.05|46.85|48.99|46.79|49.05|46.85|48.94|46.74|0
1645130640000|2022-02-17 20:44:00|49.05|46.85|49.2|47|49.2|47|49.05|46.85|0
1645130650000|2022-02-17 20:44:10|49.15|46.95|48.99|46.79|49.26|47.06|48.99|46.79|0
1645130660000|2022-02-17 20:44:20|49.05|46.85|48.94|46.74|49.05|46.85|48.94|46.74|0
1645130670000|2022-02-17 20:44:30|49.05|46.85|48.99|46.79|49.05|46.85|48.99|46.79|0
1645130680000|2022-02-17 20:44:40|48.89|46.69|48.89|46.69|48.94|46.74|48.89|46.69|0
1645130690000|2022-02-17 20:44:50|48.84|46.64|48.94|46.74|48.94|46.74|48.84|46.64|0
1645130700000|2022-02-17 20:45:00|48.99|46.79|49.58|47.38|49.58|47.38|48.99|46.79|0
1645130710000|2022-02-17 20:45:10|49.68|47.48|49.63|47.43|49.74|47.54|49.63|47.43|0
1645130720000|2022-02-17 20:45:20|49.47|47.27|49.63|47.43|49.63|47.43|49.31|47.11|0
1645130730000|2022-02-17 20:45:30|49.79|47.59|49.74|47.54|49.79|47.59|49.63|47.43|0
1645130740000|2022-02-17 20:45:40|49.79|47.59|50|47.8|50.06|47.86|49.68|47.48|0
1645130750000|2022-02-17 20:45:50|49.9|47.7|50|47.8|50|47.8|49.9|47.7|0
1645130760000|2022-02-17 20:46:00|49.95|47.75|49.63|47.43|49.95|47.75|49.63|47.43|0
1645130770000|2022-02-17 20:46:10|49.58|47.38|49.31|47.11|49.58|47.38|49.2|47|0
1645130780000|2022-02-17 20:46:20|49.15|46.95|49.28|47.08|49.28|47.08|49.15|46.95|0
1645130790000|2022-02-17 20:46:30|49.15|46.95|48.99|46.79|49.15|46.95|48.94|46.74|0
1645130800000|2022-02-17 20:46:40|49.05|46.85|49.26|47.06|49.31|47.11|49.05|46.85|0
1645130810000|2022-02-17 20:46:50|49.2|47|49.42|47.22|49.42|47.22|49.15|46.95|0
1645130820000|2022-02-17 20:47:00|49.26|47.06|49.1|46.9|49.47|47.27|49.1|46.9|0
1645130830000|2022-02-17 20:47:10|49.15|46.95|49.05|46.85|49.15|46.95|48.94|46.74|0
1645130840000|2022-02-17 20:47:20|49.1|46.9|49.36|47.16|49.36|47.16|49.1|46.9|0
1645130850000|2022-02-17 20:47:30|49.52|47.32|49.52|47.32|49.52|47.32|49.36|47.16|0
1645130860000|2022-02-17 20:47:40|49.68|47.48|49.52|47.32|49.68|47.48|49.47|47.27|0
1645130870000|2022-02-17 20:47:50|49.68|47.48|49.2|47|49.68|47.48|49.15|46.95|0
1645130880000|2022-02-17 20:48:00|49.1|46.9|49.42|47.22|49.42|47.22|49.1|46.9|0
1645130890000|2022-02-17 20:48:10|49.47|47.27|49.26|47.06|49.47|47.27|49.26|47.06|0
1645130900000|2022-02-17 20:48:20|49.2|47|49.31|47.11|49.31|47.11|49.2|47|0
1645130910000|2022-02-17 20:48:30|49.42|47.22|49.42|47.22|49.52|47.32|49.42|47.22|0
1645130920000|2022-02-17 20:48:40|49.31|47.11|49.1|46.9|49.31|47.11|49.1|46.9|0
1645130930000|2022-02-17 20:48:50|49.04|46.84|49.04|46.84|49.04|46.84|48.94|46.74|0
1645130940000|2022-02-17 20:49:00|49.1|46.9|48.78|46.58|49.1|46.9|48.78|46.58|0
1645130950000|2022-02-17 20:49:10|48.73|46.53|48.89|46.69|48.89|46.69|48.73|46.53|0
1645130960000|2022-02-17 20:49:20|48.99|46.79|48.68|46.48|48.99|46.79|48.68|46.48|0
1645130970000|2022-02-17 20:49:30|48.62|46.42|48.68|46.48|48.68|46.48|48.62|46.42|0
1645130980000|2022-02-17 20:49:40|48.73|46.53|48.73|46.53|48.73|46.53|48.68|46.48|0
1645130990000|2022-02-17 20:49:50|48.78|46.58|48.36|46.16|48.78|46.58|48.36|46.16|0
1645131000000|2022-02-17 20:50:00|47.69|45.49|48.05|45.85|48.15|45.95|47.69|45.49|0
1645131010000|2022-02-17 20:50:10|47.74|45.54|47.3|45.1|47.74|45.54|47.3|45.1|0
1645131020000|2022-02-17 20:50:20|47.17|44.97|46.97|44.77|47.17|44.97|46.92|44.72|0
1645131030000|2022-02-17 20:50:30|47.17|44.97|47.33|45.13|47.33|45.13|47.17|44.97|0
1645131040000|2022-02-17 20:50:40|47.38|45.18|47.64|45.44|47.64|45.44|47.38|45.18|0
1645131050000|2022-02-17 20:50:50|47.69|45.49|47.92|45.72|48.07|45.87|47.69|45.49|0
1645131060000|2022-02-17 20:51:00|47.95|45.75|47.64|45.44|47.95|45.75|47.64|45.44|0
1645131070000|2022-02-17 20:51:10|47.48|45.28|47.22|45.02|47.48|45.28|47.22|45.02|0
1645131080000|2022-02-17 20:51:20|47.17|44.97|47.12|44.92|47.17|44.97|47.12|44.92|0
1645131090000|2022-02-17 20:51:30|47.28|45.08|47.22|45.02|47.45|45.25|47.22|45.02|0
1645131100000|2022-02-17 20:51:40|47.28|45.08|47.02|44.82|47.28|45.08|47.02|44.82|0
1645131110000|2022-02-17 20:51:50|46.76|44.56|46.61|44.41|46.76|44.56|46.61|44.41|0
1645131120000|2022-02-17 20:52:00|46.71|44.51|46.84|44.64|46.87|44.67|46.71|44.51|0
1645131130000|2022-02-17 20:52:10|46.76|44.56|46.71|44.51|46.76|44.56|46.71|44.51|0
1645131140000|2022-02-17 20:52:20|46.56|44.36|46.56|44.36|46.56|44.36|46.36|44.16|0
1645131150000|2022-02-17 20:52:30|46.64|44.44|46.66|44.46|46.66|44.46|46.61|44.41|0
1645131160000|2022-02-17 20:52:40|46.61|44.41|46.56|44.36|46.61|44.41|46.46|44.26|0
1645131170000|2022-02-17 20:52:50|46.41|44.21|46.36|44.16|46.41|44.21|46.26|44.06|0
1645131180000|2022-02-17 20:53:00|46.31|44.11|46.51|44.31|46.51|44.31|46.31|44.11|0
1645131190000|2022-02-17 20:53:10|46.31|44.11|46.11|43.91|46.31|44.11|46.06|43.86|0
1645131200000|2022-02-17 20:53:20|46.06|43.86|46.11|43.91|46.11|43.91|46.01|43.81|0
1645131210000|2022-02-17 20:53:30|45.96|43.76|45.85|43.65|45.96|43.76|45.85|43.65|0
1645131220000|2022-02-17 20:53:40|45.9|43.7|45.85|43.65|45.9|43.7|45.75|43.55|0
1645131230000|2022-02-17 20:53:50|45.75|43.55|46.16|43.96|46.16|43.96|45.75|43.55|0
1645131240000|2022-02-17 20:54:00|46.26|44.06|46.26|44.06|46.51|44.31|46.26|44.06|0
1645131250000|2022-02-17 20:54:10|46.21|44.01|46.66|44.46|46.66|44.46|46.21|44.01|0
1645131260000|2022-02-17 20:54:20|46.81|44.61|46.76|44.56|46.81|44.61|46.61|44.41|0
1645131270000|2022-02-17 20:54:30|46.66|44.46|46.56|44.36|46.66|44.46|46.56|44.36|0
1645131280000|2022-02-17 20:54:40|46.51|44.31|46.81|44.61|46.81|44.61|46.31|44.11|0
1645131290000|2022-02-17 20:54:50|47.02|44.82|47.22|45.02|47.22|45.02|47.02|44.82|0
1645131300000|2022-02-17 20:55:00|47.33|45.13|47.89|45.69|47.89|45.69|47.33|45.13|0
1645131310000|2022-02-17 20:55:10|47.63|45.43|47.84|45.64|47.84|45.64|47.63|45.43|0
1645131320000|2022-02-17 20:55:20|47.89|45.69|48.1|45.9|48.15|45.95|47.89|45.69|0
1645131330000|2022-02-17 20:55:30|47.94|45.74|47.53|45.33|48|45.8|47.53|45.33|0
1645131340000|2022-02-17 20:55:40|47.38|45.18|47.74|45.54|47.89|45.69|47.38|45.18|0
1645131350000|2022-02-17 20:55:50|47.84|45.64|47.94|45.74|48.05|45.85|47.84|45.64|0
1645131360000|2022-02-17 20:56:00|47.89|45.69|48.15|45.95|48.15|45.95|47.84|45.64|0
1645131370000|2022-02-17 20:56:10|48.05|45.85|47.89|45.69|48.05|45.85|47.84|45.64|0
1645131380000|2022-02-17 20:56:20|47.74|45.54|47.38|45.18|47.74|45.54|47.32|45.12|0
1645131390000|2022-02-17 20:56:30|47.22|45.02|47.27|45.07|47.32|45.12|47.22|45.02|0
1645131400000|2022-02-17 20:56:40|47.07|44.87|47.02|44.82|47.07|44.87|46.92|44.72|0
1645131410000|2022-02-17 20:56:50|46.97|44.77|46.81|44.61|47.02|44.82|46.81|44.61|0
1645131420000|2022-02-17 20:57:00|46.66|44.46|46.97|44.77|46.97|44.77|46.66|44.46|0
1645131430000|2022-02-17 20:57:10|47.07|44.87|47.17|44.97|47.22|45.02|47.07|44.87|0
1645131440000|2022-02-17 20:57:20|47.12|44.92|46.86|44.66|47.12|44.92|46.86|44.66|0
1645131450000|2022-02-17 20:57:30|46.76|44.56|46.97|44.77|46.97|44.77|46.71|44.51|0
1645131460000|2022-02-17 20:57:40|46.92|44.72|46.91|44.71|47.02|44.82|46.91|44.71|0
1645131470000|2022-02-17 20:57:50|46.86|44.66|46.76|44.56|46.97|44.77|46.76|44.56|0
1645131480000|2022-02-17 20:58:00|46.81|44.61|47.38|45.18|47.38|45.18|46.81|44.61|0
1645131490000|2022-02-17 20:58:10|47.32|45.12|47.4|45.2|47.4|45.2|47.27|45.07|0
1645131500000|2022-02-17 20:58:20|47.22|45.02|47.38|45.18|47.48|45.28|47.22|45.02|0
1645131510000|2022-02-17 20:58:30|47.48|45.28|47.5|45.3|47.53|45.33|47.43|45.23|0
1645131520000|2022-02-17 20:58:40|47.58|45.38|47.38|45.18|47.58|45.38|47.38|45.18|0
1645131530000|2022-02-17 20:58:50|47.45|45.25|47.43|45.23|47.48|45.28|47.43|45.23|0
1645131540000|2022-02-17 20:59:00|47.17|44.97|47.07|44.87|47.22|45.02|47.07|44.87|0
1645131550000|2022-02-17 20:59:10|47.02|44.82|46.91|44.71|47.02|44.82|46.91|44.71|0
1645131560000|2022-02-17 20:59:20|46.86|44.66|46.86|44.66|46.86|44.66|46.81|44.61|0
1645131570000|2022-02-17 20:59:30|46.89|44.69|46.81|44.61|46.91|44.71|46.81|44.61|0
1645131580000|2022-02-17 20:59:40|46.97|44.77|47.27|45.07|47.27|45.07|46.97|44.77|0
1645131590000|2022-02-17 20:59:50|46.97|44.77|46.86|44.66|46.97|44.77|46.81|44.61|0
1645131600000|2022-02-17 21:00:00|46.97|44.77|47.02|44.82|47.17|44.97|46.97|44.77|0
1645131610000|2022-02-17 21:00:10|46.81|44.61|46.61|44.41|46.81|44.61|46.61|44.41|0
1645131620000|2022-02-17 21:00:20|46.66|44.46|46.51|44.31|46.66|44.46|46.51|44.31|0
1645131630000|2022-02-17 21:00:30|46.36|44.16|46.61|44.41|46.61|44.41|46.36|44.16|0
1645131640000|2022-02-17 21:00:40|46.71|44.51|46.86|44.66|46.86|44.66|46.71|44.51|0
1645131650000|2022-02-17 21:00:50|46.96|44.76|47.02|44.82|47.02|44.82|46.94|44.74|0
1645131660000|2022-02-17 21:01:00|47.12|44.92|47.02|44.82|47.12|44.92|46.96|44.76|0
1645131670000|2022-02-17 21:01:10|47.07|44.87|47.07|44.87|47.07|44.87|46.96|44.76|0
1645131680000|2022-02-17 21:01:20|47.02|44.82|46.91|44.71|47.02|44.82|46.91|44.71|0
1645131690000|2022-02-17 21:01:30|46.86|44.66|47.07|44.87|47.07|44.87|46.86|44.66|0
1645131700000|2022-02-17 21:01:40|47.09|44.89|47.02|44.82|47.12|44.92|47.02|44.82|0
1645131710000|2022-02-17 21:01:50|47.07|44.87|47.07|44.87|47.07|44.87|47.02|44.82|0
1645131720000|2022-02-17 21:02:00|47.02|44.82|47.17|44.97|47.17|44.97|47.02|44.82|0
1645131730000|2022-02-17 21:02:10|47.12|44.92|47.22|45.02|47.22|45.02|47.12|44.92|0
1645131740000|2022-02-17 21:02:20|47.32|45.12|47.37|45.17|47.37|45.17|47.32|45.12|0
1645131750000|2022-02-17 21:02:30|47.32|45.12|47.32|45.12|47.37|45.17|47.32|45.12|0
1645131760000|2022-02-17 21:02:40|47.35|45.15|47.32|45.12|47.35|45.15|47.32|45.12|0
1645131770000|2022-02-17 21:02:50|47.22|45.02|47.27|45.07|47.27|45.07|47.22|45.02|0
1645131780000|2022-02-17 21:03:00|47.32|45.12|47.37|45.17|47.37|45.17|47.32|45.12|0
1645131790000|2022-02-17 21:03:10|47.43|45.23|47.63|45.43|47.63|45.43|47.43|45.23|0
1645131800000|2022-02-17 21:03:20|47.58|45.38|47.6|45.4|47.63|45.43|47.53|45.33|0
1645131810000|2022-02-17 21:03:30|47.63|45.43|47.53|45.33|47.68|45.48|47.53|45.33|0
1645131820000|2022-02-17 21:03:40|47.58|45.38|47.63|45.43|47.63|45.43|47.58|45.38|0
1645131830000|2022-02-17 21:03:50|47.68|45.48|47.73|45.53|47.73|45.53|47.68|45.48|0
1645131840000|2022-02-17 21:04:00|47.68|45.48|47.58|45.38|47.68|45.48|47.58|45.38|0
1645131850000|2022-02-17 21:04:10|47.63|45.43|48.35|46.15|48.4|46.2|47.63|45.43|0
1645131860000|2022-02-17 21:04:20|48.4|46.2|48.4|46.2|48.4|46.2|48.37|46.17|0
1645131870000|2022-02-17 21:04:30|48.55|46.35|48.5|46.3|48.55|46.35|48.4|46.2|0
1645131880000|2022-02-17 21:04:40|48.55|46.35|48.66|46.46|48.66|46.46|48.55|46.35|0
1645131890000|2022-02-17 21:04:50|48.61|46.41|48.66|46.46|48.66|46.46|48.61|46.41|0
1645131900000|2022-02-17 21:05:00|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1645131910000|2022-02-17 21:05:10|48.66|46.46|48.66|46.46|48.66|46.46|48.61|46.41|0
1645131920000|2022-02-17 21:05:20|48.55|46.35|48.19|45.99|48.55|46.35|48.19|45.99|0
1645131930000|2022-02-17 21:05:30|48.14|45.94|48.09|45.89|48.14|45.94|48.09|45.89|0
1645131940000|2022-02-17 21:05:40|48.14|45.94|48.14|45.94|48.14|45.94|48.14|45.94|0
1645131950000|2022-02-17 21:05:50|48.16|45.96|48.03|45.83|48.19|45.99|48.03|45.83|0
1645131960000|2022-02-17 21:06:00|47.98|45.78|47.98|45.78|47.98|45.78|47.98|45.78|0
1645131970000|2022-02-17 21:06:10|48.03|45.83|47.93|45.73|48.03|45.83|47.93|45.73|0
1645131990000|2022-02-17 21:06:30|47.88|45.68|47.83|45.63|47.88|45.68|47.83|45.63|0
1645132000000|2022-02-17 21:06:40|47.75|45.55|47.72|45.52|47.75|45.55|47.67|45.47|0
1645132010000|2022-02-17 21:06:50|47.67|45.47|47.62|45.42|47.67|45.47|47.62|45.42|0
1645132020000|2022-02-17 21:07:00|47.67|45.47|47.62|45.42|47.67|45.47|47.62|45.42|0
1645132030000|2022-02-17 21:07:10|47.57|45.37|47.57|45.37|47.57|45.37|47.57|45.37|0
1645132040000|2022-02-17 21:07:20|47.52|45.32|47.47|45.27|47.52|45.32|47.47|45.27|0
1645132050000|2022-02-17 21:07:30|47.52|45.32|47.47|45.27|47.52|45.32|47.47|45.27|0
1645132060000|2022-02-17 21:07:40|47.42|45.22|47.42|45.22|47.42|45.22|47.42|45.22|0
1645132070000|2022-02-17 21:07:50|47.31|45.11|47.26|45.06|47.31|45.11|47.26|45.06|0
1645132080000|2022-02-17 21:08:00|47.21|45.01|47.21|45.01|47.21|45.01|47.16|44.96|0
1645132090000|2022-02-17 21:08:10|47.31|45.11|47.31|45.11|47.31|45.11|47.31|45.11|0
1645132100000|2022-02-17 21:08:20|47.21|45.01|47.21|45.01|47.21|45.01|47.21|45.01|0
1645132110000|2022-02-17 21:08:30|47.19|44.99|47.16|44.96|47.19|44.99|47.16|44.96|0
1645132120000|2022-02-17 21:08:40|47.11|44.91|46.96|44.76|47.11|44.91|46.96|44.76|0
1645132130000|2022-02-17 21:08:50|46.86|44.66|46.6|44.4|46.86|44.66|46.6|44.4|0
1645132140000|2022-02-17 21:09:00|46.5|44.3|46.7|44.5|46.7|44.5|46.5|44.3|0
1645132150000|2022-02-17 21:09:10|46.78|44.58|46.86|44.66|46.86|44.66|46.78|44.58|0
1645132160000|2022-02-17 21:09:20|46.8|44.6|46.8|44.6|46.86|44.66|46.8|44.6|0
1645132170000|2022-02-17 21:09:30|46.91|44.71|46.91|44.71|46.91|44.71|46.91|44.71|0
1645132180000|2022-02-17 21:09:40|46.96|44.76|46.96|44.76|46.96|44.76|46.85|44.65|0
1645132190000|2022-02-17 21:09:50|46.91|44.71|46.91|44.71|46.91|44.71|46.85|44.65|0
1645132200000|2022-02-17 21:10:00|47.06|44.86|46.85|44.65|47.06|44.86|46.85|44.65|0
1645132210000|2022-02-17 21:10:10|46.88|44.68|46.91|44.71|46.91|44.71|46.88|44.68|0
1645132220000|2022-02-17 21:10:20|46.96|44.76|46.96|44.76|47.01|44.81|46.96|44.76|0
1645132230000|2022-02-17 21:10:30|46.85|44.65|46.75|44.55|46.85|44.65|46.75|44.55|0
1645132240000|2022-02-17 21:10:40|46.7|44.5|46.55|44.35|46.7|44.5|46.55|44.35|0
1645132250000|2022-02-17 21:10:50|46.5|44.3|46.55|44.35|46.55|44.35|46.45|44.25|0
1645132260000|2022-02-17 21:11:00|46.45|44.25|46.55|44.35|46.55|44.35|46.45|44.25|0
1645132270000|2022-02-17 21:11:10|46.6|44.4|46.57|44.37|46.6|44.4|46.55|44.35|0
1645132280000|2022-02-17 21:11:20|46.55|44.35|46.55|44.35|46.55|44.35|46.5|44.3|0
1645132290000|2022-02-17 21:11:30|46.5|44.3|46.45|44.25|46.5|44.3|46.45|44.25|0
1645132300000|2022-02-17 21:11:40|46.4|44.2|46.45|44.25|46.45|44.25|46.4|44.2|0
1645132310000|2022-02-17 21:11:50|46.4|44.2|46.45|44.25|46.45|44.25|46.4|44.2|0
1645132330000|2022-02-17 21:12:10|46.4|44.2|46.3|44.1|46.4|44.2|46.3|44.1|0
1645132340000|2022-02-17 21:12:20|46.35|44.15|46.6|44.4|46.6|44.4|46.35|44.15|0
1645132350000|2022-02-17 21:12:30|46.55|44.35|46.6|44.4|46.6|44.4|46.55|44.35|0
1645132360000|2022-02-17 21:12:40|46.75|44.55|46.8|44.6|46.8|44.6|46.65|44.45|0
1645132370000|2022-02-17 21:12:50|46.96|44.76|46.8|44.6|46.96|44.76|46.8|44.6|0
1645132380000|2022-02-17 21:13:00|46.85|44.65|46.96|44.76|47.01|44.81|46.85|44.65|0
1645132390000|2022-02-17 21:13:10|47.11|44.91|47.11|44.91|47.16|44.96|47.11|44.91|0
1645132400000|2022-02-17 21:13:20|47.21|45.01|47.31|45.11|47.31|45.11|47.18|44.98|0
1645132410000|2022-02-17 21:13:30|47.36|45.16|47.36|45.16|47.36|45.16|47.31|45.11|0
1645132420000|2022-02-17 21:13:40|47.41|45.21|47.36|45.16|47.47|45.27|47.36|45.16|0
1645132430000|2022-02-17 21:13:50|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1645132440000|2022-02-17 21:14:00|47.36|45.16|47.36|45.16|47.36|45.16|47.31|45.11|0
1645132450000|2022-02-17 21:14:10|47.41|45.21|47.57|45.37|47.57|45.37|47.41|45.21|0
1645132460000|2022-02-17 21:14:20|47.52|45.32|47.47|45.27|47.57|45.37|47.47|45.27|0
1645132470000|2022-02-17 21:14:30|47.52|45.32|47.62|45.42|47.67|45.47|47.52|45.32|0
1645132480000|2022-02-17 21:14:40|47.67|45.47|47.64|45.44|47.67|45.47|47.62|45.42|0
1645132490000|2022-02-17 21:14:50|47.67|45.47|47.72|45.52|47.77|45.57|47.67|45.47|0
1645132520000|2022-02-17 21:15:20|47.87|45.07|47.87|45.07|47.87|45.07|47.87|45.07|0
1645132530000|2022-02-17 21:15:30|47.92|45.12|47.97|45.17|47.97|45.17|47.92|45.12|0
1645132540000|2022-02-17 21:15:40|48.02|45.22|48|45.2|48.02|45.22|47.97|45.17|0
1645132550000|2022-02-17 21:15:50|47.97|45.17|47.87|45.07|47.97|45.17|47.87|45.07|0
1645132560000|2022-02-17 21:16:00|47.89|45.09|47.82|45.02|47.89|45.09|47.82|45.02|0
1645132570000|2022-02-17 21:16:10|47.87|45.07|47.82|45.02|47.87|45.07|47.82|45.02|0
1645132580000|2022-02-17 21:16:20|47.79|44.99|47.76|44.96|47.79|44.99|47.76|44.96|0
1645132590000|2022-02-17 21:16:30|47.82|45.02|47.82|45.02|47.82|45.02|47.82|45.02|0
1645132600000|2022-02-17 21:16:40|47.84|45.04|47.84|45.04|47.84|45.04|47.82|45.02|0
1645132610000|2022-02-17 21:16:50|47.82|45.02|47.76|44.96|47.82|45.02|47.76|44.96|0
1645132620000|2022-02-17 21:17:00|47.82|45.02|47.82|45.02|47.82|45.02|47.79|44.99|0
1645132630000|2022-02-17 21:17:10|47.76|44.96|47.71|44.91|47.76|44.96|47.71|44.91|0
1645132640000|2022-02-17 21:17:20|47.66|44.86|47.61|44.81|47.66|44.86|47.61|44.81|0
1645132650000|2022-02-17 21:17:30|47.64|44.84|47.51|44.71|47.64|44.84|47.51|44.71|0
1645132660000|2022-02-17 21:17:40|47.46|44.66|47.46|44.66|47.46|44.66|47.46|44.66|0
1645132690000|2022-02-17 21:18:10|47.51|44.71|47.51|44.71|47.51|44.71|47.51|44.71|0
1645132700000|2022-02-17 21:18:20|47.56|44.76|47.56|44.76|47.56|44.76|47.56|44.76|0
1645132710000|2022-02-17 21:18:30|47.53|44.73|47.43|44.63|47.53|44.73|47.43|44.63|0
1645132720000|2022-02-17 21:18:40|47.36|44.56|47.36|44.56|47.36|44.56|47.3|44.5|0
1645132740000|2022-02-17 21:19:00|47.46|44.66|47.46|44.66|47.51|44.71|47.46|44.66|0
1645132750000|2022-02-17 21:19:10|47.15|44.35|47.15|44.35|47.15|44.35|47.15|44.35|0
1645132760000|2022-02-17 21:19:20|47.05|44.25|47.15|44.35|47.15|44.35|47.05|44.25|0
1645132770000|2022-02-17 21:19:30|47.2|44.4|47.15|44.35|47.3|44.5|47.15|44.35|0
1645132780000|2022-02-17 21:19:40|47.13|44.33|47.2|44.4|47.2|44.4|47.13|44.33|0
1645132790000|2022-02-17 21:19:50|47.18|44.38|47.18|44.38|47.18|44.38|47.18|44.38|0
1645132800000|2022-02-17 21:20:00|47.2|44.4|47.41|44.61|47.41|44.61|47.2|44.4|0
1645132810000|2022-02-17 21:20:10|47.43|44.63|47.46|44.66|47.46|44.66|47.41|44.61|0
1645132820000|2022-02-17 21:20:20|47.43|44.63|47.35|44.55|47.43|44.63|47.35|44.55|0
1645132830000|2022-02-17 21:20:30|47.28|44.48|47.25|44.45|47.28|44.48|47.25|44.45|0
1645132840000|2022-02-17 21:20:40|47.3|44.5|47.25|44.45|47.3|44.5|47.25|44.45|0
1645132850000|2022-02-17 21:20:50|47.23|44.43|47.2|44.4|47.23|44.43|47.2|44.4|0
1645132860000|2022-02-17 21:21:00|47.12|44.32|47.15|44.35|47.15|44.35|47.1|44.3|0
1645132870000|2022-02-17 21:21:10|47.18|44.38|47.2|44.4|47.2|44.4|47.18|44.38|0
1645132880000|2022-02-17 21:21:20|47.23|44.43|47.25|44.45|47.33|44.53|47.23|44.43|0
1645132890000|2022-02-17 21:21:30|47.3|44.5|47.25|44.45|47.3|44.5|47.23|44.43|0
1645132900000|2022-02-17 21:21:40|47.28|44.48|47.41|44.61|47.41|44.61|47.28|44.48|0
1645132910000|2022-02-17 21:21:50|47.38|44.58|47.38|44.58|47.38|44.58|47.38|44.58|0
1645132920000|2022-02-17 21:22:00|47.35|44.55|47.38|44.58|47.38|44.58|47.35|44.55|0
1645132930000|2022-02-17 21:22:10|47.4|44.6|47.53|44.73|47.53|44.73|47.4|44.6|0
1645132940000|2022-02-17 21:22:20|47.63|44.83|47.63|44.83|47.66|44.86|47.53|44.73|0
1645132950000|2022-02-17 21:22:30|47.66|44.86|47.66|44.86|47.71|44.91|47.63|44.83|0
1645132960000|2022-02-17 21:22:40|47.56|44.76|47.56|44.76|47.56|44.76|47.56|44.76|0
1645132970000|2022-02-17 21:22:50|47.66|44.86|47.71|44.91|47.71|44.91|47.66|44.86|0
1645132980000|2022-02-17 21:23:00|47.81|45.01|47.76|44.96|47.81|45.01|47.76|44.96|0
1645132990000|2022-02-17 21:23:10|47.81|45.01|47.76|44.96|47.81|45.01|47.74|44.94|0
1645133000000|2022-02-17 21:23:20|47.71|44.91|47.86|45.06|47.86|45.06|47.71|44.91|0
1645133010000|2022-02-17 21:23:30|47.84|45.04|47.86|45.06|47.92|45.12|47.84|45.04|0
1645133020000|2022-02-17 21:23:40|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1645133040000|2022-02-17 21:24:00|47.86|45.06|47.84|45.04|47.86|45.06|47.84|45.04|0
1645133050000|2022-02-17 21:24:10|47.86|45.06|47.89|45.09|47.89|45.09|47.86|45.06|0
1645133060000|2022-02-17 21:24:20|47.86|45.06|47.86|45.06|47.89|45.09|47.86|45.06|0
1645133070000|2022-02-17 21:24:30|47.92|45.12|47.86|45.06|47.92|45.12|47.86|45.06|0
1645133080000|2022-02-17 21:24:40|47.81|45.01|47.86|45.06|47.86|45.06|47.81|45.01|0
1645133090000|2022-02-17 21:24:50|47.89|45.09|47.81|45.01|47.89|45.09|47.81|45.01|0
1645133110000|2022-02-17 21:25:10|47.76|44.96|47.76|44.96|47.76|44.96|47.76|44.96|0
1645133120000|2022-02-17 21:25:20|47.73|44.93|47.79|44.99|47.79|44.99|47.71|44.91|0
1645133130000|2022-02-17 21:25:30|47.76|44.96|47.76|44.96|47.76|44.96|47.76|44.96|0
1645133140000|2022-02-17 21:25:40|47.79|44.99|47.76|44.96|47.81|45.01|47.76|44.96|0
1645133150000|2022-02-17 21:25:50|47.71|44.91|47.76|44.96|47.76|44.96|47.71|44.91|0
1645133160000|2022-02-17 21:26:00|47.71|44.91|47.71|44.91|47.71|44.91|47.66|44.86|0
1645133170000|2022-02-17 21:26:10|47.68|44.88|47.71|44.91|47.71|44.91|47.68|44.88|0
1645133180000|2022-02-17 21:26:20|47.68|44.88|47.61|44.81|47.68|44.88|47.61|44.81|0
1645133210000|2022-02-17 21:26:50|47.66|44.86|47.71|44.91|47.71|44.91|47.66|44.86|0
1645133220000|2022-02-17 21:27:00|47.73|44.93|47.76|44.96|47.76|44.96|47.73|44.93|0
1645133230000|2022-02-17 21:27:10|47.84|45.04|47.84|45.04|47.84|45.04|47.84|45.04|0
1645133240000|2022-02-17 21:27:20|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1645133260000|2022-02-17 21:27:40|47.76|44.96|47.76|44.96|47.76|44.96|47.71|44.91|0
1645133270000|2022-02-17 21:27:50|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1645133280000|2022-02-17 21:28:00|47.86|45.06|47.81|45.01|47.86|45.06|47.81|45.01|0
1645133290000|2022-02-17 21:28:10|47.76|44.96|47.76|44.96|47.76|44.96|47.76|44.96|0
1645133310000|2022-02-17 21:28:30|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1645133320000|2022-02-17 21:28:40|47.73|44.93|47.71|44.91|47.73|44.93|47.71|44.91|0
1645133330000|2022-02-17 21:28:50|47.76|44.96|47.76|44.96|47.76|44.96|47.76|44.96|0
1645133340000|2022-02-17 21:29:00|47.78|44.98|47.76|44.96|47.78|44.98|47.76|44.96|0
1645133350000|2022-02-17 21:29:10|47.81|45.01|47.76|44.96|47.81|45.01|47.76|44.96|0
1645133360000|2022-02-17 21:29:20|47.73|44.93|47.73|44.93|47.73|44.93|47.73|44.93|0
1645133370000|2022-02-17 21:29:30|47.76|44.96|47.73|44.93|47.76|44.96|47.73|44.93|0
1645133380000|2022-02-17 21:29:40|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1645133390000|2022-02-17 21:29:50|47.66|44.86|47.66|44.86|47.66|44.86|47.66|44.86|0
1645133400000|2022-02-17 21:30:00|47.68|44.88|47.61|44.81|47.71|44.91|47.61|44.81|0
1645133410000|2022-02-17 21:30:10|47.66|44.86|47.68|44.88|47.68|44.88|47.66|44.86|0
1645133420000|2022-02-17 21:30:20|47.71|44.91|47.78|44.98|47.78|44.98|47.71|44.91|0
1645133430000|2022-02-17 21:30:30|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1645133450000|2022-02-17 21:30:50|47.86|45.06|47.86|45.06|47.86|45.06|47.86|45.06|0
1645133460000|2022-02-17 21:31:00|47.84|45.04|47.81|45.01|47.84|45.04|47.81|45.01|0
1645133470000|2022-02-17 21:31:10|47.76|44.96|47.71|44.91|47.76|44.96|47.71|44.91|0
1645133500000|2022-02-17 21:31:40|47.76|44.96|47.71|44.91|47.76|44.96|47.71|44.91|0
1645133510000|2022-02-17 21:31:50|47.73|44.93|47.76|44.96|47.76|44.96|47.73|44.93|0
1645133530000|2022-02-17 21:32:10|47.81|45.01|47.96|45.16|47.96|45.16|47.81|45.01|0
1645133540000|2022-02-17 21:32:20|47.91|45.11|47.96|45.16|47.96|45.16|47.91|45.11|0
1645133560000|2022-02-17 21:32:40|48.02|45.22|48.02|45.22|48.02|45.22|48.02|45.22|0
1645133580000|2022-02-17 21:33:00|48.07|45.27|48.07|45.27|48.07|45.27|48.04|45.24|0
1645133590000|2022-02-17 21:33:10|48.04|45.24|48.02|45.22|48.04|45.24|48.02|45.22|0
1645133600000|2022-02-17 21:33:20|48.07|45.27|48.02|45.22|48.07|45.27|47.96|45.16|0
1645133610000|2022-02-17 21:33:30|48.09|45.29|48.12|45.32|48.12|45.32|48.09|45.29|0
1645133620000|2022-02-17 21:33:40|48.07|45.27|48.07|45.27|48.07|45.27|48.07|45.27|0
1645133630000|2022-02-17 21:33:50|48.09|45.29|48.14|45.34|48.14|45.34|48.09|45.29|0
1645133640000|2022-02-17 21:34:00|48.12|45.32|48.27|45.47|48.27|45.47|48.12|45.32|0
1645133650000|2022-02-17 21:34:10|48.3|45.5|48.27|45.47|48.3|45.5|48.22|45.42|0
1645133660000|2022-02-17 21:34:20|48.32|45.52|48.32|45.52|48.32|45.52|48.32|45.52|0
1645133670000|2022-02-17 21:34:30|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1645133690000|2022-02-17 21:34:50|48.3|45.5|48.27|45.47|48.3|45.5|48.27|45.47|0
1645133700000|2022-02-17 21:35:00|48.22|45.42|48.27|45.47|48.27|45.47|48.22|45.42|0
1645133710000|2022-02-17 21:35:10|48.22|45.42|48.22|45.42|48.27|45.47|48.22|45.42|0
1645133720000|2022-02-17 21:35:20|48.27|45.47|48.27|45.47|48.32|45.52|48.27|45.47|0
1645133730000|2022-02-17 21:35:30|48.32|45.52|48.32|45.52|48.32|45.52|48.32|45.52|0
1645133740000|2022-02-17 21:35:40|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1645133760000|2022-02-17 21:36:00|48.19|45.39|48.22|45.42|48.22|45.42|48.19|45.39|0
1645133770000|2022-02-17 21:36:10|48.17|45.37|48.19|45.39|48.19|45.39|48.17|45.37|0
1645133780000|2022-02-17 21:36:20|48.17|45.37|48.17|45.37|48.17|45.37|48.17|45.37|0
1645133810000|2022-02-17 21:36:50|48.25|45.45|48.27|45.47|48.27|45.47|48.25|45.45|0
1645133820000|2022-02-17 21:37:00|48.32|45.52|48.38|45.58|48.38|45.58|48.32|45.52|0
1645133830000|2022-02-17 21:37:10|48.35|45.55|48.35|45.55|48.35|45.55|48.32|45.52|0
1645133840000|2022-02-17 21:37:20|48.38|45.58|48.43|45.63|48.43|45.63|48.38|45.58|0
1645133850000|2022-02-17 21:37:30|48.4|45.6|48.4|45.6|48.43|45.63|48.4|45.6|0
1645133860000|2022-02-17 21:37:40|48.43|45.63|48.4|45.6|48.43|45.63|48.4|45.6|0
1645133870000|2022-02-17 21:37:50|48.43|45.63|48.38|45.58|48.43|45.63|48.38|45.58|0
1645133880000|2022-02-17 21:38:00|48.43|45.63|48.4|45.6|48.43|45.63|48.38|45.58|0
1645133890000|2022-02-17 21:38:10|48.38|45.58|48.38|45.58|48.38|45.58|48.38|45.58|0
1645133900000|2022-02-17 21:38:20|48.32|45.52|48.32|45.52|48.32|45.52|48.32|45.52|0
1645133910000|2022-02-17 21:38:30|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1645133920000|2022-02-17 21:38:40|48.24|45.44|48.19|45.39|48.24|45.44|48.19|45.39|0
1645133930000|2022-02-17 21:38:50|48.17|45.37|48.19|45.39|48.19|45.39|48.17|45.37|0
1645133940000|2022-02-17 21:39:00|48.22|45.42|48.24|45.44|48.27|45.47|48.22|45.42|0
1645133950000|2022-02-17 21:39:10|48.22|45.42|48.22|45.42|48.22|45.42|48.22|45.42|0
1645133970000|2022-02-17 21:39:30|48.19|45.39|48.22|45.42|48.22|45.42|48.19|45.39|0
1645133980000|2022-02-17 21:39:40|48.17|45.37|48.22|45.42|48.22|45.42|48.17|45.37|0
1645133990000|2022-02-17 21:39:50|48.19|45.39|48.22|45.42|48.22|45.42|48.19|45.39|0
1645134000000|2022-02-17 21:40:00|48.27|45.47|48.17|45.37|48.27|45.47|48.17|45.37|0
1645134010000|2022-02-17 21:40:10|48.22|45.42|48.17|45.37|48.22|45.42|48.17|45.37|0
1645134040000|2022-02-17 21:40:40|48.22|45.42|48.22|45.42|48.22|45.42|48.22|45.42|0
1645134050000|2022-02-17 21:40:50|48.27|45.47|48.24|45.44|48.27|45.47|48.24|45.44|0
1645134060000|2022-02-17 21:41:00|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1645134070000|2022-02-17 21:41:10|48.24|45.44|48.24|45.44|48.24|45.44|48.24|45.44|0
1645134080000|2022-02-17 21:41:20|48.27|45.47|48.24|45.44|48.27|45.47|48.24|45.44|0
1645134090000|2022-02-17 21:41:30|48.22|45.42|48.19|45.39|48.24|45.44|48.19|45.39|0
1645134100000|2022-02-17 21:41:40|48.17|45.37|48.17|45.37|48.17|45.37|48.17|45.37|0
1645134140000|2022-02-17 21:42:20|48.22|45.42|48.32|45.52|48.32|45.52|48.22|45.42|0
1645134150000|2022-02-17 21:42:30|48.27|45.47|48.32|45.52|48.32|45.52|48.27|45.47|0
1645134170000|2022-02-17 21:42:50|48.43|45.63|48.43|45.63|48.43|45.63|48.43|45.63|0
1645134180000|2022-02-17 21:43:00|48.45|45.65|48.43|45.63|48.45|45.65|48.43|45.63|0
1645134220000|2022-02-17 21:43:40|48.45|45.65|48.43|45.63|48.45|45.65|48.43|45.63|0
1645134230000|2022-02-17 21:43:50|48.45|45.65|48.43|45.63|48.45|45.65|48.43|45.63|0
1645134240000|2022-02-17 21:44:00|48.27|45.47|47.96|45.16|48.27|45.47|47.96|45.16|0
1645134250000|2022-02-17 21:44:10|47.91|45.11|48.06|45.26|48.06|45.26|47.91|45.11|0
1645134260000|2022-02-17 21:44:20|48.11|45.31|48.11|45.31|48.11|45.31|48.09|45.29|0
1645134270000|2022-02-17 21:44:30|48.14|45.34|48.14|45.34|48.17|45.37|48.14|45.34|0
1645134280000|2022-02-17 21:44:40|48.17|45.37|48.22|45.42|48.22|45.42|48.17|45.37|0
1645134290000|2022-02-17 21:44:50|48.17|45.37|48.11|45.31|48.19|45.39|48.11|45.31|0
1645134300000|2022-02-17 21:45:00|48.17|45.37|48.37|45.57|48.37|45.57|48.17|45.37|0
1645134310000|2022-02-17 21:45:10|48.4|45.6|48.48|45.68|48.48|45.68|48.4|45.6|0
1645134330000|2022-02-17 21:45:30|48.4|45.6|48.42|45.62|48.45|45.65|48.4|45.6|0
1645134340000|2022-02-17 21:45:40|48.45|45.65|48.48|45.68|48.48|45.68|48.45|45.65|0
1645134350000|2022-02-17 21:45:50|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1645134360000|2022-02-17 21:46:00|48.45|45.65|48.4|45.6|48.45|45.65|48.4|45.6|0
1645134370000|2022-02-17 21:46:10|48.37|45.57|48.45|45.65|48.45|45.65|48.37|45.57|0
1645134380000|2022-02-17 21:46:20|48.4|45.6|48.4|45.6|48.4|45.6|48.4|45.6|0
1645134400000|2022-02-17 21:46:40|48.42|45.62|48.5|45.7|48.5|45.7|48.42|45.62|0
1645134410000|2022-02-17 21:46:50|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1645134420000|2022-02-17 21:47:00|48.48|45.68|48.5|45.7|48.53|45.73|48.48|45.68|0
1645134440000|2022-02-17 21:47:20|48.48|45.68|48.42|45.62|48.5|45.7|48.42|45.62|0
1645134450000|2022-02-17 21:47:30|48.45|45.65|48.42|45.62|48.48|45.68|48.42|45.62|0
1645134460000|2022-02-17 21:47:40|48.45|45.65|48.45|45.65|48.48|45.68|48.45|45.65|0
1645134470000|2022-02-17 21:47:50|48.42|45.62|48.42|45.62|48.42|45.62|48.42|45.62|0
1645134480000|2022-02-17 21:48:00|48.53|45.73|48.48|45.68|48.53|45.73|48.48|45.68|0
1645134490000|2022-02-17 21:48:10|48.4|45.6|48.42|45.62|48.42|45.62|48.4|45.6|0
1645134500000|2022-02-17 21:48:20|48.4|45.6|48.4|45.6|48.4|45.6|48.4|45.6|0
1645134510000|2022-02-17 21:48:30|48.37|45.57|48.32|45.52|48.37|45.57|48.32|45.52|0
1645134520000|2022-02-17 21:48:40|48.27|45.47|48.16|45.36|48.27|45.47|48.16|45.36|0
1645134530000|2022-02-17 21:48:50|48.14|45.34|48.24|45.44|48.24|45.44|48.14|45.34|0
1645134540000|2022-02-17 21:49:00|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1645134550000|2022-02-17 21:49:10|48.22|45.42|48.27|45.47|48.27|45.47|48.22|45.42|0
1645134560000|2022-02-17 21:49:20|48.29|45.49|48.29|45.49|48.29|45.49|48.29|45.49|0
1645134570000|2022-02-17 21:49:30|48.27|45.47|48.32|45.52|48.32|45.52|48.27|45.47|0
1645134580000|2022-02-17 21:49:40|48.27|45.47|48.34|45.54|48.34|45.54|48.27|45.47|0
1645134590000|2022-02-17 21:49:50|48.32|45.52|48.27|45.47|48.32|45.52|48.27|45.47|0
1645134600000|2022-02-17 21:50:00|48.32|45.52|48.29|45.49|48.32|45.52|48.29|45.49|0
1645134610000|2022-02-17 21:50:10|48.27|45.47|48.29|45.49|48.29|45.49|48.22|45.42|0
1645134620000|2022-02-17 21:50:20|48.32|45.52|48.37|45.57|48.37|45.57|48.32|45.52|0
1645134660000|2022-02-17 21:51:00|48.32|45.52|48.27|45.47|48.32|45.52|48.27|45.47|0
1645134670000|2022-02-17 21:51:10|48.22|45.42|48.22|45.42|48.22|45.42|48.22|45.42|0
1645134700000|2022-02-17 21:51:40|48.24|45.44|48.27|45.47|48.27|45.47|48.24|45.44|0
1645134710000|2022-02-17 21:51:50|48.22|45.42|48.24|45.44|48.24|45.44|48.22|45.42|0
1645134720000|2022-02-17 21:52:00|48.27|45.47|48.32|45.52|48.32|45.52|48.27|45.47|0
1645134730000|2022-02-17 21:52:10|48.37|45.57|48.37|45.57|48.37|45.57|48.37|45.57|0
1645134750000|2022-02-17 21:52:30|48.32|45.52|48.34|45.54|48.34|45.54|48.32|45.52|0
1645134760000|2022-02-17 21:52:40|48.32|45.52|48.32|45.52|48.32|45.52|48.32|45.52|0
1645134770000|2022-02-17 21:52:50|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1645134780000|2022-02-17 21:53:00|48.29|45.49|48.32|45.52|48.32|45.52|48.29|45.49|0
1645134800000|2022-02-17 21:53:20|48.27|45.47|48.21|45.41|48.27|45.47|48.21|45.41|0
1645134830000|2022-02-17 21:53:50|48.24|45.44|48.27|45.47|48.27|45.47|48.24|45.44|0
1645134840000|2022-02-17 21:54:00|48.32|45.52|48.32|45.52|48.32|45.52|48.32|45.52|0
1645134850000|2022-02-17 21:54:10|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1645134860000|2022-02-17 21:54:20|48.21|45.41|48.16|45.36|48.21|45.41|48.16|45.36|0
1645134870000|2022-02-17 21:54:30|48.19|45.39|48.21|45.41|48.21|45.41|48.19|45.39|0
1645134880000|2022-02-17 21:54:40|48.16|45.36|48.16|45.36|48.16|45.36|48.16|45.36|0
1645134890000|2022-02-17 21:54:50|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1645134900000|2022-02-17 21:55:00|48.27|45.47|48.32|45.52|48.32|45.52|48.27|45.47|0
1645134910000|2022-02-17 21:55:10|48.27|45.47|48.29|45.49|48.29|45.49|48.27|45.47|0
1645134920000|2022-02-17 21:55:20|48.27|45.47|48.16|45.36|48.27|45.47|48.16|45.36|0
1645134930000|2022-02-17 21:55:30|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1645134950000|2022-02-17 21:55:50|48.21|45.41|48.21|45.41|48.21|45.41|48.21|45.41|0
1645134960000|2022-02-17 21:56:00|48.24|45.44|48.29|45.49|48.29|45.49|48.24|45.44|0
1645134970000|2022-02-17 21:56:10|48.27|45.47|48.21|45.41|48.27|45.47|48.21|45.41|0
1645134980000|2022-02-17 21:56:20|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1645134990000|2022-02-17 21:56:30|48.21|45.41|48.16|45.36|48.21|45.41|48.16|45.36|0
1645135000000|2022-02-17 21:56:40|48.14|45.34|48.14|45.34|48.14|45.34|48.14|45.34|0
1645135010000|2022-02-17 21:56:50|48.11|45.31|48.11|45.31|48.11|45.31|48.11|45.31|0
1645135020000|2022-02-17 21:57:00|48.16|45.36|48.16|45.36|48.16|45.36|48.16|45.36|0
1645135040000|2022-02-17 21:57:20|48.14|45.34|48.19|45.39|48.19|45.39|48.14|45.34|0
1645135050000|2022-02-17 21:57:30|48.21|45.41|48.06|45.26|48.21|45.41|48.06|45.26|0
1645135080000|2022-02-17 21:58:00|48.11|45.31|48.16|45.36|48.16|45.36|48.11|45.31|0
1645135100000|2022-02-17 21:58:20|48.11|45.31|48.11|45.31|48.11|45.31|48.06|45.26|0
1645135110000|2022-02-17 21:58:30|48.06|45.26|48.06|45.26|48.06|45.26|48.06|45.26|0
1645135120000|2022-02-17 21:58:40|48.01|45.21|48.01|45.21|48.01|45.21|48.01|45.21|0
1645135180000|2022-02-17 21:59:40|48.03|45.23|48.03|45.23|48.03|45.23|48.03|45.23|0
1645135190000|2022-02-17 21:59:50|48.06|45.26|48.13|45.33|48.13|45.33|48.03|45.23|0
1645135200000|2022-02-17 22:00:00|48.06|45.26|48.14|45.34|48.17|45.37|48.06|45.26|0
1645135210000|2022-02-17 22:00:10|48.13|45.33|48.13|45.33|48.13|45.33|48.13|45.33|0
1645135220000|2022-02-17 22:00:20|48.1|45.3|48.1|45.3|48.1|45.3|48.1|45.3|0
1645135250000|2022-02-17 22:00:50|48.13|45.33|48.13|45.33|48.13|45.33|48.13|45.33|0
1645135260000|2022-02-17 22:01:00|48.1|45.3|48.1|45.3|48.1|45.3|48.1|45.3|0
1645135270000|2022-02-17 22:01:10|48.09|45.29|48.09|45.29|48.09|45.29|48.09|45.29|0
1645135300000|2022-02-17 22:01:40|48.08|45.28|48.08|45.28|48.08|45.28|48.08|45.28|0
1645135310000|2022-02-17 22:01:50|48.07|45.27|48.07|45.27|48.07|45.27|48.07|45.27|0
1645135320000|2022-02-17 22:02:00|48.06|45.26|48.06|45.26|48.06|45.26|48.06|45.26|0
1645135490000|2022-02-17 22:04:50|47.94|45.14|47.94|45.14|47.94|45.14|47.94|45.14|0
1645135500000|2022-02-17 22:05:00|47.91|45.11|47.91|45.11|47.91|45.11|47.91|45.11|0
1645135570000|2022-02-17 22:06:10|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645135580000|2022-02-17 22:06:20|47.87|45.07|47.87|45.07|47.87|45.07|47.87|45.07|0
1645135620000|2022-02-17 22:07:00|48.01|45.21|48.01|45.21|48.01|45.21|48.01|45.21|0
1645135670000|2022-02-17 22:07:50|48.02|45.22|48.02|45.22|48.02|45.22|48.02|45.22|0
1645135700000|2022-02-17 22:08:20|48|45.2|48.02|45.22|48.02|45.22|48|45.2|0
1645135710000|2022-02-17 22:08:30|48.01|45.21|48.02|45.22|48.02|45.22|48.01|45.21|0
1645135720000|2022-02-17 22:08:40|48.05|45.25|48.02|45.22|48.05|45.25|48.02|45.22|0
1645135770000|2022-02-17 22:09:30|47.93|45.13|48.02|45.22|48.02|45.22|47.93|45.13|0
1645135800000|2022-02-17 22:10:00|48.01|45.21|48.01|45.21|48.01|45.21|48.01|45.21|0
1645135830000|2022-02-17 22:10:30|47.93|45.13|47.93|45.13|47.93|45.13|47.93|45.13|0
1645135870000|2022-02-17 22:11:10|47.94|45.14|47.94|45.14|47.94|45.14|47.94|45.14|0
1645135880000|2022-02-17 22:11:20|47.97|45.17|47.97|45.17|47.97|45.17|47.97|45.17|0
1645135900000|2022-02-17 22:11:40|47.94|45.14|47.97|45.17|47.97|45.17|47.94|45.14|0
1645135910000|2022-02-17 22:11:50|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645135980000|2022-02-17 22:13:00|47.89|45.09|47.89|45.09|47.89|45.09|47.89|45.09|0
1645135990000|2022-02-17 22:13:10|47.87|45.07|47.87|45.07|47.87|45.07|47.87|45.07|0
1645136000000|2022-02-17 22:13:20|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645136010000|2022-02-17 22:13:30|47.94|45.14|47.94|45.14|47.94|45.14|47.94|45.14|0
1645136020000|2022-02-17 22:13:40|47.96|45.16|47.94|45.14|47.96|45.16|47.94|45.14|0
1645136030000|2022-02-17 22:13:50|47.95|45.15|47.95|45.15|47.95|45.15|47.95|45.15|0
1645136040000|2022-02-17 22:14:00|47.96|45.16|47.96|45.16|47.96|45.16|47.96|45.16|0
1645136060000|2022-02-17 22:14:20|47.95|45.15|47.95|45.15|47.95|45.15|47.95|45.15|0
1645136150000|2022-02-17 22:15:50|48.02|45.22|48.02|45.22|48.02|45.22|48.02|45.22|0
1645136200000|2022-02-17 22:16:40|48.01|45.21|48.01|45.21|48.01|45.21|48.01|45.21|0
1645136210000|2022-02-17 22:16:50|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1645136230000|2022-02-17 22:17:10|48.01|45.21|47.92|45.12|48.01|45.21|47.92|45.12|0
1645136330000|2022-02-17 22:18:50|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645136470000|2022-02-17 22:21:10|47.89|45.09|47.91|45.11|47.91|45.11|47.89|45.09|0
1645136480000|2022-02-17 22:21:20|47.89|45.09|47.89|45.09|47.89|45.09|47.89|45.09|0
1645136690000|2022-02-17 22:24:50|47.88|45.08|47.88|45.08|47.88|45.08|47.88|45.08|0
1645136740000|2022-02-17 22:25:40|47.89|45.09|47.88|45.08|47.89|45.09|47.88|45.08|0
1645136790000|2022-02-17 22:26:30|47.87|45.07|47.87|45.07|47.87|45.07|47.87|45.07|0
1645136820000|2022-02-17 22:27:00|47.84|45.04|47.84|45.04|47.84|45.04|47.84|45.04|0
1645136890000|2022-02-17 22:28:10|47.87|45.07|47.87|45.07|47.87|45.07|47.87|45.07|0
1645136900000|2022-02-17 22:28:20|47.84|45.04|47.87|45.07|47.87|45.07|47.84|45.04|0
1645136930000|2022-02-17 22:28:50|47.88|45.08|47.88|45.08|47.88|45.08|47.88|45.08|0
1645136940000|2022-02-17 22:29:00|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1645137100000|2022-02-17 22:31:40|47.89|45.09|47.89|45.09|47.89|45.09|47.89|45.09|0
1645137110000|2022-02-17 22:31:50|47.88|45.08|47.88|45.08|47.88|45.08|47.88|45.08|0
1645137120000|2022-02-17 22:32:00|47.89|45.09|47.89|45.09|47.89|45.09|47.89|45.09|0
1645137130000|2022-02-17 22:32:10|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1645137140000|2022-02-17 22:32:20|47.89|45.09|47.89|45.09|47.89|45.09|47.89|45.09|0
1645137190000|2022-02-17 22:33:10|47.84|45.04|47.84|45.04|47.84|45.04|47.84|45.04|0
1645137210000|2022-02-17 22:33:30|47.87|45.07|47.89|45.09|47.89|45.09|47.87|45.07|0
1645137220000|2022-02-17 22:33:40|47.84|45.04|47.84|45.04|47.84|45.04|47.84|45.04|0
1645137230000|2022-02-17 22:33:50|47.82|45.02|47.83|45.03|47.84|45.04|47.82|45.02|0
1645137250000|2022-02-17 22:34:10|47.84|45.04|47.79|44.99|47.84|45.04|47.79|44.99|0
1645137260000|2022-02-17 22:34:20|47.8|45|47.8|45|47.8|45|47.8|45|0
1645137270000|2022-02-17 22:34:30|47.81|45.01|47.82|45.02|47.82|45.02|47.81|45.01|0
1645137280000|2022-02-17 22:34:40|47.84|45.04|47.84|45.04|47.84|45.04|47.84|45.04|0
1645137290000|2022-02-17 22:34:50|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1645137310000|2022-02-17 22:35:10|47.8|45|47.78|44.98|47.8|45|47.78|44.98|0
1645137360000|2022-02-17 22:36:00|47.8|45|47.8|45|47.8|45|47.8|45|0
1645137440000|2022-02-17 22:37:20|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1645137460000|2022-02-17 22:37:40|47.8|45|47.8|45|47.8|45|47.8|45|0
1645137590000|2022-02-17 22:39:50|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1645137640000|2022-02-17 22:40:40|47.8|45|47.8|45|47.8|45|47.8|45|0
1645137780000|2022-02-17 22:43:00|47.79|44.99|47.79|44.99|47.79|44.99|47.79|44.99|0
1645137790000|2022-02-17 22:43:10|47.82|45.02|47.81|45.01|47.82|45.02|47.81|45.01|0
1645137860000|2022-02-17 22:44:20|47.75|44.95|47.75|44.95|47.75|44.95|47.75|44.95|0
1645137890000|2022-02-17 22:44:50|47.81|45.01|47.85|45.05|47.85|45.05|47.81|45.01|0
1645137930000|2022-02-17 22:45:30|47.81|45.01|47.81|45.01|47.81|45.01|47.81|45.01|0
1645137950000|2022-02-17 22:45:50|47.8|45|47.8|45|47.8|45|47.8|45|0
1645137980000|2022-02-17 22:46:20|47.83|45.03|47.83|45.03|47.83|45.03|47.83|45.03|0
1645138040000|2022-02-17 22:47:20|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1645138060000|2022-02-17 22:47:40|47.83|45.03|47.83|45.03|47.83|45.03|47.83|45.03|0
1645138080000|2022-02-17 22:48:00|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1645138130000|2022-02-17 22:48:50|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645138140000|2022-02-17 22:49:00|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1645138180000|2022-02-17 22:49:40|47.91|45.11|47.91|45.11|47.91|45.11|47.91|45.11|0
1645138230000|2022-02-17 22:50:30|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1645138240000|2022-02-17 22:50:40|47.91|45.11|47.91|45.11|47.91|45.11|47.91|45.11|0
1645138420000|2022-02-17 22:53:40|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645138430000|2022-02-17 22:53:50|47.91|45.11|47.91|45.11|47.91|45.11|47.91|45.11|0
1645138440000|2022-02-17 22:54:00|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645138450000|2022-02-17 22:54:10|47.89|45.09|47.89|45.09|47.89|45.09|47.89|45.09|0
1645138470000|2022-02-17 22:54:30|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1645138510000|2022-02-17 22:55:10|47.91|45.11|47.91|45.11|47.91|45.11|47.91|45.11|0
1645138520000|2022-02-17 22:55:20|47.89|45.09|47.87|45.07|47.89|45.09|47.87|45.07|0
1645138530000|2022-02-17 22:55:30|47.83|45.03|47.87|45.07|47.87|45.07|47.83|45.03|0
1645138570000|2022-02-17 22:56:10|47.88|45.08|47.89|45.09|47.89|45.09|47.88|45.08|0
1645138580000|2022-02-17 22:56:20|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645138600000|2022-02-17 22:56:40|47.91|45.11|47.92|45.12|47.92|45.12|47.91|45.11|0
1645138700000|2022-02-17 22:58:20|47.89|45.09|47.88|45.08|47.89|45.09|47.88|45.08|0
1645138710000|2022-02-17 22:58:30|47.87|45.07|47.89|45.09|47.89|45.09|47.87|45.07|0
1645138720000|2022-02-17 22:58:40|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645138730000|2022-02-17 22:58:50|47.89|45.09|47.89|45.09|47.89|45.09|47.89|45.09|0
1645138740000|2022-02-17 22:59:00|47.9|45.1|47.92|45.12|47.92|45.12|47.9|45.1|0
1645138770000|2022-02-17 22:59:30|47.94|45.14|47.94|45.14|47.94|45.14|47.94|45.14|0
1645138790000|2022-02-17 22:59:50|47.97|45.17|47.97|45.17|47.97|45.17|47.97|45.17|0
1645138800000|2022-02-17 23:00:00|47.91|45.11|47.86|45.06|47.91|45.11|47.86|45.06|0
1645138810000|2022-02-17 23:00:10|47.73|44.93|47.75|44.95|47.75|44.95|47.6|44.8|0
1645138820000|2022-02-17 23:00:20|47.83|45.03|47.73|44.93|47.83|45.03|47.73|44.93|0
1645138830000|2022-02-17 23:00:30|47.75|44.95|47.75|44.95|47.78|44.98|47.73|44.93|0
1645138840000|2022-02-17 23:00:40|47.83|45.03|47.88|45.08|47.93|45.13|47.83|45.03|0
1645138850000|2022-02-17 23:00:50|47.83|45.03|47.75|44.95|47.83|45.03|47.75|44.95|0
1645138860000|2022-02-17 23:01:00|47.73|44.93|47.65|44.85|47.73|44.93|47.65|44.85|0
1645138870000|2022-02-17 23:01:10|47.78|44.98|47.78|44.98|47.78|44.98|47.73|44.93|0
1645138880000|2022-02-17 23:01:20|47.91|45.11|47.91|45.11|47.91|45.11|47.86|45.06|0
1645138890000|2022-02-17 23:01:30|47.93|45.13|47.83|45.03|47.93|45.13|47.83|45.03|0
1645138900000|2022-02-17 23:01:40|47.93|45.13|47.83|45.03|48.01|45.21|47.83|45.03|0
1645138910000|2022-02-17 23:01:50|47.68|44.88|47.57|44.77|47.68|44.88|47.57|44.77|0
1645138920000|2022-02-17 23:02:00|47.6|44.8|47.63|44.83|47.73|44.93|47.6|44.8|0
1645138930000|2022-02-17 23:02:10|47.68|44.88|47.63|44.83|47.75|44.95|47.63|44.83|0
1645138940000|2022-02-17 23:02:20|47.65|44.85|47.6|44.8|47.68|44.88|47.6|44.8|0
1645138950000|2022-02-17 23:02:30|47.63|44.83|47.42|44.62|47.63|44.83|47.42|44.62|0
1645138960000|2022-02-17 23:02:40|47.37|44.57|47.45|44.65|47.45|44.65|47.37|44.57|0
1645138970000|2022-02-17 23:02:50|47.47|44.67|47.34|44.54|47.47|44.67|47.34|44.54|0
1645138980000|2022-02-17 23:03:00|47.32|44.52|47.29|44.49|47.32|44.52|47.29|44.49|0
1645138990000|2022-02-17 23:03:10|47.27|44.47|47.37|44.57|47.37|44.57|47.27|44.47|0
1645139000000|2022-02-17 23:03:20|47.52|44.72|47.55|44.75|47.57|44.77|47.52|44.72|0
1645139010000|2022-02-17 23:03:30|47.45|44.65|47.45|44.65|47.5|44.7|47.45|44.65|0
1645139020000|2022-02-17 23:03:40|47.37|44.57|47.42|44.62|47.5|44.7|47.32|44.52|0
1645139030000|2022-02-17 23:03:50|47.39|44.59|47.39|44.59|47.42|44.62|47.37|44.57|0
1645139040000|2022-02-17 23:04:00|47.42|44.62|47.47|44.67|47.47|44.67|47.42|44.62|0
1645139050000|2022-02-17 23:04:10|47.42|44.62|47.37|44.57|47.42|44.62|47.37|44.57|0
1645139060000|2022-02-17 23:04:20|47.27|44.47|47.17|44.37|47.27|44.47|47.17|44.37|0
1645139070000|2022-02-17 23:04:30|47.12|44.32|47.22|44.42|47.22|44.42|47.12|44.32|0
1645139080000|2022-02-17 23:04:40|47.17|44.37|47.06|44.26|47.17|44.37|47.06|44.26|0
1645139090000|2022-02-17 23:04:50|47.01|44.21|47.06|44.26|47.06|44.26|47.01|44.21|0
1645139100000|2022-02-17 23:05:00|47.01|44.21|47.12|44.32|47.12|44.32|47.01|44.21|0
1645139110000|2022-02-17 23:05:10|47.06|44.26|47.12|44.32|47.12|44.32|47.06|44.26|0
1645139120000|2022-02-17 23:05:20|47.04|44.24|47.04|44.24|47.06|44.26|47.01|44.21|0
1645139130000|2022-02-17 23:05:30|47.09|44.29|47.12|44.32|47.12|44.32|47.06|44.26|0
1645139140000|2022-02-17 23:05:40|47.17|44.37|47.17|44.37|47.22|44.42|47.14|44.34|0
1645139150000|2022-02-17 23:05:50|47.01|44.21|47.01|44.21|47.01|44.21|47.01|44.21|0
1645139160000|2022-02-17 23:06:00|46.99|44.19|47.04|44.24|47.04|44.24|46.96|44.16|0
1645139170000|2022-02-17 23:06:10|47.09|44.29|46.86|44.06|47.22|44.42|46.86|44.06|0
1645139180000|2022-02-17 23:06:20|46.91|44.11|46.96|44.16|46.96|44.16|46.91|44.11|0
1645139190000|2022-02-17 23:06:30|46.94|44.14|46.86|44.06|46.94|44.14|46.81|44.01|0
1645139200000|2022-02-17 23:06:40|46.91|44.11|46.84|44.04|46.91|44.11|46.84|44.04|0
1645139210000|2022-02-17 23:06:50|46.81|44.01|46.86|44.06|46.86|44.06|46.81|44.01|0
1645139220000|2022-02-17 23:07:00|46.81|44.01|46.86|44.06|46.86|44.06|46.81|44.01|0
1645139240000|2022-02-17 23:07:20|46.91|44.11|46.89|44.09|46.91|44.11|46.89|44.09|0
1645139250000|2022-02-17 23:07:30|46.86|44.06|46.99|44.19|46.99|44.19|46.86|44.06|0
1645139260000|2022-02-17 23:07:40|46.96|44.16|46.96|44.16|46.96|44.16|46.96|44.16|0
1645139270000|2022-02-17 23:07:50|46.86|44.06|47.06|44.26|47.06|44.26|46.86|44.06|0
1645139280000|2022-02-17 23:08:00|47.04|44.24|46.99|44.19|47.04|44.24|46.96|44.16|0
1645139290000|2022-02-17 23:08:10|47.09|44.29|47.06|44.26|47.09|44.29|47.06|44.26|0
1645139300000|2022-02-17 23:08:20|46.96|44.16|46.99|44.19|47.01|44.21|46.96|44.16|0
1645139310000|2022-02-17 23:08:30|46.96|44.16|47.01|44.21|47.01|44.21|46.96|44.16|0
1645139320000|2022-02-17 23:08:40|46.99|44.19|46.99|44.19|46.99|44.19|46.99|44.19|0
1645139330000|2022-02-17 23:08:50|47.01|44.21|47.01|44.21|47.01|44.21|46.96|44.16|0
1645139340000|2022-02-17 23:09:00|47.04|44.24|47.19|44.39|47.19|44.39|47.04|44.24|0
1645139350000|2022-02-17 23:09:10|47.24|44.44|47.24|44.44|47.24|44.44|47.22|44.42|0
1645139360000|2022-02-17 23:09:20|47.19|44.39|47.16|44.36|47.19|44.39|47.14|44.34|0
1645139370000|2022-02-17 23:09:30|47.22|44.42|47.22|44.42|47.24|44.44|47.22|44.42|0
1645139380000|2022-02-17 23:09:40|47.24|44.44|47.24|44.44|47.24|44.44|47.24|44.44|0
1645139390000|2022-02-17 23:09:50|47.27|44.47|47.24|44.44|47.27|44.47|47.24|44.44|0
1645139400000|2022-02-17 23:10:00|47.22|44.42|47.24|44.44|47.24|44.44|47.22|44.42|0
1645139410000|2022-02-17 23:10:10|47.21|44.41|47.21|44.41|47.21|44.41|47.21|44.41|0
1645139420000|2022-02-17 23:10:20|47.24|44.44|47.42|44.62|47.42|44.62|47.24|44.44|0
1645139430000|2022-02-17 23:10:30|47.39|44.59|47.42|44.62|47.42|44.62|47.39|44.59|0
1645139440000|2022-02-17 23:10:40|47.37|44.57|47.37|44.57|47.37|44.57|47.37|44.57|0
1645139450000|2022-02-17 23:10:50|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1645139460000|2022-02-17 23:11:00|47.47|44.67|47.47|44.67|47.47|44.67|47.47|44.67|0
1645139470000|2022-02-17 23:11:10|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1645139480000|2022-02-17 23:11:20|47.47|44.67|47.54|44.74|47.54|44.74|47.47|44.67|0
1645139490000|2022-02-17 23:11:30|47.57|44.77|47.49|44.69|47.57|44.77|47.49|44.69|0
1645139500000|2022-02-17 23:11:40|47.47|44.67|47.49|44.69|47.49|44.69|47.42|44.62|0
1645139510000|2022-02-17 23:11:50|47.57|44.77|47.52|44.72|47.57|44.77|47.52|44.72|0
1645139530000|2022-02-17 23:12:10|47.54|44.74|47.57|44.77|47.57|44.77|47.54|44.74|0
1645139540000|2022-02-17 23:12:20|47.54|44.74|47.52|44.72|47.54|44.74|47.52|44.72|0
1645139550000|2022-02-17 23:12:30|47.57|44.77|47.54|44.74|47.57|44.77|47.54|44.74|0
1645139560000|2022-02-17 23:12:40|47.57|44.77|47.57|44.77|47.57|44.77|47.57|44.77|0
1645139570000|2022-02-17 23:12:50|47.6|44.8|47.49|44.69|47.6|44.8|47.49|44.69|0
1645139580000|2022-02-17 23:13:00|47.52|44.72|47.6|44.8|47.6|44.8|47.52|44.72|0
1645139590000|2022-02-17 23:13:10|47.57|44.77|47.57|44.77|47.57|44.77|47.57|44.77|0
1645139600000|2022-02-17 23:13:20|47.6|44.8|47.52|44.72|47.62|44.82|47.52|44.72|0
1645139610000|2022-02-17 23:13:30|47.49|44.69|47.47|44.67|47.49|44.69|47.47|44.67|0
1645139640000|2022-02-17 23:14:00|47.52|44.72|47.47|44.67|47.52|44.72|47.47|44.67|0
1645139650000|2022-02-17 23:14:10|47.52|44.72|47.47|44.67|47.52|44.72|47.47|44.67|0
1645139660000|2022-02-17 23:14:20|47.52|44.72|47.47|44.67|47.52|44.72|47.47|44.67|0
1645139670000|2022-02-17 23:14:30|47.52|44.72|47.52|44.72|47.52|44.72|47.47|44.67|0
1645139680000|2022-02-17 23:14:40|47.47|44.67|47.52|44.72|47.52|44.72|47.47|44.67|0
1645139730000|2022-02-17 23:15:30|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1645139740000|2022-02-17 23:15:40|47.39|44.59|47.37|44.57|47.39|44.59|47.37|44.57|0
1645139750000|2022-02-17 23:15:50|47.34|44.54|47.24|44.44|47.37|44.57|47.24|44.44|0
1645139760000|2022-02-17 23:16:00|47.26|44.46|47.31|44.51|47.31|44.51|47.26|44.46|0
1645139770000|2022-02-17 23:16:10|47.26|44.46|47.31|44.51|47.31|44.51|47.26|44.46|0
1645139800000|2022-02-17 23:16:40|47.52|44.72|47.52|44.72|47.52|44.72|47.52|44.72|0
1645139810000|2022-02-17 23:16:50|47.57|44.77|47.57|44.77|47.57|44.77|47.57|44.77|0
1645139820000|2022-02-17 23:17:00|47.54|44.74|47.8|45|47.8|45|47.54|44.74|0
1645139830000|2022-02-17 23:17:10|47.88|45.08|47.88|45.08|47.88|45.08|47.88|45.08|0
1645139840000|2022-02-17 23:17:20|47.85|45.05|47.98|45.18|47.98|45.18|47.83|45.03|0
1645139850000|2022-02-17 23:17:30|47.93|45.13|47.88|45.08|47.93|45.13|47.88|45.08|0
1645139860000|2022-02-17 23:17:40|47.93|45.13|47.88|45.08|47.93|45.13|47.88|45.08|0
1645139870000|2022-02-17 23:17:50|47.93|45.13|48.03|45.23|48.03|45.23|47.93|45.13|0
1645139880000|2022-02-17 23:18:00|47.93|45.13|47.88|45.08|47.98|45.18|47.88|45.08|0
1645139890000|2022-02-17 23:18:10|47.83|45.03|47.93|45.13|47.93|45.13|47.77|44.97|0
1645139900000|2022-02-17 23:18:20|48.13|45.33|48.08|45.28|48.19|45.39|48.08|45.28|0
1645139910000|2022-02-17 23:18:30|48.03|45.23|48.08|45.28|48.13|45.33|48.03|45.23|0
1645139920000|2022-02-17 23:18:40|48.13|45.33|48.13|45.33|48.13|45.33|48.08|45.28|0
1645139930000|2022-02-17 23:18:50|48.11|45.31|48.11|45.31|48.11|45.31|48.11|45.31|0
1645139940000|2022-02-17 23:19:00|48.13|45.33|48.13|45.33|48.13|45.33|48.11|45.31|0
1645139950000|2022-02-17 23:19:10|48.18|45.38|48.13|45.33|48.18|45.38|48.13|45.33|0
1645139960000|2022-02-17 23:19:20|48.18|45.38|48.18|45.38|48.18|45.38|48.13|45.33|0
1645139970000|2022-02-17 23:19:30|48.13|45.33|48.18|45.38|48.18|45.38|48.13|45.33|0
1645139980000|2022-02-17 23:19:40|48.26|45.46|48.18|45.38|48.29|45.49|48.18|45.38|0
1645139990000|2022-02-17 23:19:50|48.24|45.44|48.18|45.38|48.24|45.44|48.18|45.38|0
1645140000000|2022-02-17 23:20:00|48.21|45.41|48.29|45.49|48.29|45.49|48.18|45.38|0
1645140010000|2022-02-17 23:20:10|48.24|45.44|48.24|45.44|48.24|45.44|48.24|45.44|0
1645140020000|2022-02-17 23:20:20|48.18|45.38|48.18|45.38|48.18|45.38|48.18|45.38|0
1645140040000|2022-02-17 23:20:40|48.21|45.41|48.18|45.38|48.21|45.41|48.18|45.38|0
1645140050000|2022-02-17 23:20:50|48.13|45.33|48.13|45.33|48.13|45.33|48.11|45.31|0
1645140060000|2022-02-17 23:21:00|48.16|45.36|48.18|45.38|48.18|45.38|48.13|45.33|0
1645140070000|2022-02-17 23:21:10|48.16|45.36|48.16|45.36|48.16|45.36|48.16|45.36|0
1645140080000|2022-02-17 23:21:20|48.13|45.33|48.29|45.49|48.29|45.49|48.13|45.33|0
1645140090000|2022-02-17 23:21:30|48.34|45.54|48.34|45.54|48.34|45.54|48.34|45.54|0
1645140100000|2022-02-17 23:21:40|48.29|45.49|48.34|45.54|48.34|45.54|48.29|45.49|0
1645140110000|2022-02-17 23:21:50|48.44|45.64|48.44|45.64|48.44|45.64|48.39|45.59|0
1645140120000|2022-02-17 23:22:00|48.39|45.59|48.49|45.69|48.49|45.69|48.39|45.59|0
1645140130000|2022-02-17 23:22:10|48.55|45.75|48.49|45.69|48.55|45.75|48.49|45.69|0
1645140140000|2022-02-17 23:22:20|48.55|45.75|48.57|45.77|48.6|45.8|48.55|45.75|0
1645140150000|2022-02-17 23:22:30|48.6|45.8|48.6|45.8|48.65|45.85|48.57|45.77|0
1645140160000|2022-02-17 23:22:40|48.65|45.85|48.7|45.9|48.7|45.9|48.6|45.8|0
1645140170000|2022-02-17 23:22:50|48.65|45.85|48.65|45.85|48.65|45.85|48.65|45.85|0
1645140180000|2022-02-17 23:23:00|48.57|45.77|48.55|45.75|48.57|45.77|48.55|45.75|0
1645140190000|2022-02-17 23:23:10|48.49|45.69|48.6|45.8|48.6|45.8|48.49|45.69|0
1645140200000|2022-02-17 23:23:20|48.57|45.77|48.6|45.8|48.62|45.82|48.57|45.77|0
1645140210000|2022-02-17 23:23:30|48.65|45.85|48.6|45.8|48.65|45.85|48.6|45.8|0
1645140220000|2022-02-17 23:23:40|48.55|45.75|48.6|45.8|48.6|45.8|48.55|45.75|0
1645140230000|2022-02-17 23:23:50|48.57|45.77|48.55|45.75|48.6|45.8|48.55|45.75|0
1645140240000|2022-02-17 23:24:00|48.65|45.85|48.65|45.85|48.65|45.85|48.62|45.82|0
1645140250000|2022-02-17 23:24:10|48.6|45.8|48.6|45.8|48.62|45.82|48.6|45.8|0
1645140260000|2022-02-17 23:24:20|48.55|45.75|48.49|45.69|48.55|45.75|48.49|45.69|0
1645140270000|2022-02-17 23:24:30|48.6|45.8|48.49|45.69|48.6|45.8|48.49|45.69|0
1645140280000|2022-02-17 23:24:40|48.6|45.8|48.55|45.75|48.6|45.8|48.55|45.75|0
1645140300000|2022-02-17 23:25:00|48.49|45.69|48.44|45.64|48.49|45.69|48.44|45.64|0
1645140310000|2022-02-17 23:25:10|48.49|45.69|48.52|45.72|48.52|45.72|48.49|45.69|0
1645140320000|2022-02-17 23:25:20|48.55|45.75|48.6|45.8|48.6|45.8|48.49|45.69|0
1645140330000|2022-02-17 23:25:30|48.57|45.77|48.65|45.85|48.65|45.85|48.57|45.77|0
1645140340000|2022-02-17 23:25:40|48.6|45.8|48.65|45.85|48.65|45.85|48.6|45.8|0
1645140350000|2022-02-17 23:25:50|48.6|45.8|48.65|45.85|48.65|45.85|48.6|45.8|0
1645140360000|2022-02-17 23:26:00|48.7|45.9|48.7|45.9|48.75|45.95|48.7|45.9|0
1645140370000|2022-02-17 23:26:10|48.75|45.95|48.7|45.9|48.75|45.95|48.7|45.9|0
1645140380000|2022-02-17 23:26:20|48.65|45.85|48.6|45.8|48.65|45.85|48.6|45.8|0
1645140390000|2022-02-17 23:26:30|48.54|45.74|48.52|45.72|48.54|45.74|48.52|45.72|0
1645140400000|2022-02-17 23:26:40|48.49|45.69|48.6|45.8|48.6|45.8|48.49|45.69|0
1645140410000|2022-02-17 23:26:50|48.65|45.85|48.65|45.85|48.65|45.85|48.65|45.85|0
1645140420000|2022-02-17 23:27:00|48.6|45.8|48.6|45.8|48.6|45.8|48.6|45.8|0
1645140440000|2022-02-17 23:27:20|48.62|45.82|48.54|45.74|48.62|45.82|48.54|45.74|0
1645140450000|2022-02-17 23:27:30|48.57|45.77|48.57|45.77|48.65|45.85|48.57|45.77|0
1645140460000|2022-02-17 23:27:40|48.54|45.74|48.54|45.74|48.57|45.77|48.52|45.72|0
1645140470000|2022-02-17 23:27:50|48.6|45.8|48.6|45.8|48.62|45.82|48.6|45.8|0
1645140480000|2022-02-17 23:28:00|48.54|45.74|48.54|45.74|48.6|45.8|48.54|45.74|0
1645140530000|2022-02-17 23:28:50|48.49|45.69|48.49|45.69|48.49|45.69|48.49|45.69|0
1645140540000|2022-02-17 23:29:00|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1645140550000|2022-02-17 23:29:10|48.57|45.77|48.8|46|48.8|46|48.57|45.77|0
1645140560000|2022-02-17 23:29:20|48.75|45.95|48.65|45.85|48.75|45.95|48.65|45.85|0
1645140570000|2022-02-17 23:29:30|48.7|45.9|48.6|45.8|48.7|45.9|48.6|45.8|0
1645140590000|2022-02-17 23:29:50|48.62|45.82|48.7|45.9|48.7|45.9|48.62|45.82|0
1645140600000|2022-02-17 23:30:00|48.65|45.85|48.75|45.95|48.75|45.95|48.65|45.85|0
1645140610000|2022-02-17 23:30:10|48.78|45.98|48.8|46|48.8|46|48.75|45.95|0
1645140630000|2022-02-17 23:30:30|48.83|46.03|48.86|46.06|48.86|46.06|48.83|46.03|0
1645140640000|2022-02-17 23:30:40|48.88|46.08|48.91|46.11|48.91|46.11|48.86|46.06|0
1645140650000|2022-02-17 23:30:50|48.96|46.16|48.96|46.16|48.96|46.16|48.96|46.16|0
1645140660000|2022-02-17 23:31:00|49.01|46.21|49.01|46.21|49.01|46.21|48.98|46.18|0
1645140670000|2022-02-17 23:31:10|48.96|46.16|48.96|46.16|48.96|46.16|48.96|46.16|0
1645140680000|2022-02-17 23:31:20|49.06|46.26|49.06|46.26|49.12|46.32|49.06|46.26|0
1645140690000|2022-02-17 23:31:30|48.96|46.16|48.93|46.13|48.98|46.18|48.93|46.13|0
1645140700000|2022-02-17 23:31:40|48.91|46.11|48.91|46.11|48.91|46.11|48.86|46.06|0
1645140710000|2022-02-17 23:31:50|48.96|46.16|48.96|46.16|49.01|46.21|48.96|46.16|0
1645140720000|2022-02-17 23:32:00|49.01|46.21|49.06|46.26|49.06|46.26|49.01|46.21|0
1645140730000|2022-02-17 23:32:10|49.12|46.32|49.12|46.32|49.12|46.32|49.06|46.26|0
1645140740000|2022-02-17 23:32:20|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1645140750000|2022-02-17 23:32:30|49.12|46.32|49.06|46.26|49.12|46.32|49.06|46.26|0
1645140760000|2022-02-17 23:32:40|49.01|46.21|48.98|46.18|49.01|46.21|48.98|46.18|0
1645140770000|2022-02-17 23:32:50|49.01|46.21|49.06|46.26|49.09|46.29|49.01|46.21|0
1645140780000|2022-02-17 23:33:00|49.04|46.24|49.12|46.32|49.12|46.32|49.04|46.24|0
1645140790000|2022-02-17 23:33:10|49.09|46.29|49.06|46.26|49.12|46.32|49.04|46.24|0
1645140810000|2022-02-17 23:33:30|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1645140820000|2022-02-17 23:33:40|48.98|46.18|48.98|46.18|48.98|46.18|48.96|46.16|0
1645140830000|2022-02-17 23:33:50|49.01|46.21|49.06|46.26|49.06|46.26|49.01|46.21|0
1645140840000|2022-02-17 23:34:00|49.12|46.32|49.12|46.32|49.12|46.32|49.12|46.32|0
1645140850000|2022-02-17 23:34:10|49.17|46.37|49.22|46.42|49.22|46.42|49.17|46.37|0
1645140860000|2022-02-17 23:34:20|49.17|46.37|49.06|46.26|49.17|46.37|49.06|46.26|0
1645140880000|2022-02-17 23:34:40|49.09|46.29|49.17|46.37|49.17|46.37|49.09|46.29|0
1645140890000|2022-02-17 23:34:50|49.19|46.39|49.17|46.37|49.19|46.39|49.17|46.37|0
1645140900000|2022-02-17 23:35:00|49.22|46.42|49.12|46.32|49.22|46.42|49.12|46.32|0
1645140910000|2022-02-17 23:35:10|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1645140920000|2022-02-17 23:35:20|49.12|46.32|49.06|46.26|49.12|46.32|49.06|46.26|0
1645140930000|2022-02-17 23:35:30|49.09|46.29|49.06|46.26|49.12|46.32|49.06|46.26|0
1645140940000|2022-02-17 23:35:40|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1645140950000|2022-02-17 23:35:50|49.06|46.26|49.01|46.21|49.06|46.26|49.01|46.21|0
1645140960000|2022-02-17 23:36:00|49.06|46.26|49.04|46.24|49.06|46.26|49.04|46.24|0
1645140970000|2022-02-17 23:36:10|49.06|46.26|49.06|46.26|49.11|46.31|49.06|46.26|0
1645140980000|2022-02-17 23:36:20|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1645140990000|2022-02-17 23:36:30|49.06|46.26|49.04|46.24|49.06|46.26|49.04|46.24|0
1645141000000|2022-02-17 23:36:40|49.01|46.21|48.96|46.16|49.01|46.21|48.91|46.11|0
1645141010000|2022-02-17 23:36:50|48.91|46.11|48.91|46.11|48.96|46.16|48.91|46.11|0
1645141030000|2022-02-17 23:37:10|48.96|46.16|49.01|46.21|49.01|46.21|48.96|46.16|0
1645141060000|2022-02-17 23:37:40|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1645141080000|2022-02-17 23:38:00|49.01|46.21|48.96|46.16|49.01|46.21|48.96|46.16|0
1645141090000|2022-02-17 23:38:10|48.91|46.11|48.88|46.08|48.91|46.11|48.85|46.05|0
1645141100000|2022-02-17 23:38:20|48.91|46.11|48.8|46|48.91|46.11|48.8|46|0
1645141110000|2022-02-17 23:38:30|48.75|45.95|48.75|45.95|48.75|45.95|48.75|45.95|0
1645141120000|2022-02-17 23:38:40|48.8|46|48.85|46.05|48.85|46.05|48.8|46|0
1645141130000|2022-02-17 23:38:50|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1645141140000|2022-02-17 23:39:00|48.85|46.05|48.9|46.1|48.9|46.1|48.85|46.05|0
1645141150000|2022-02-17 23:39:10|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1645141160000|2022-02-17 23:39:20|48.88|46.08|48.88|46.08|48.88|46.08|48.85|46.05|0
1645141170000|2022-02-17 23:39:30|48.9|46.1|48.8|46|48.9|46.1|48.8|46|0
1645141180000|2022-02-17 23:39:40|48.75|45.95|48.8|46|48.8|46|48.75|45.95|0
1645141190000|2022-02-17 23:39:50|48.77|45.97|48.77|45.97|48.77|45.97|48.77|45.97|0
1645141200000|2022-02-17 23:40:00|48.75|45.95|48.83|46.03|48.83|46.03|48.75|45.95|0
1645141210000|2022-02-17 23:40:10|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1645141230000|2022-02-17 23:40:30|48.9|46.1|48.9|46.1|48.9|46.1|48.88|46.08|0
1645141250000|2022-02-17 23:40:50|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1645141260000|2022-02-17 23:41:00|48.88|46.08|48.9|46.1|48.9|46.1|48.85|46.05|0
1645141270000|2022-02-17 23:41:10|48.8|46|48.75|45.95|48.8|46|48.75|45.95|0
1645141280000|2022-02-17 23:41:20|48.72|45.92|48.7|45.9|48.72|45.92|48.7|45.9|0
1645141290000|2022-02-17 23:41:30|48.64|45.84|48.64|45.84|48.7|45.9|48.64|45.84|0
1645141300000|2022-02-17 23:41:40|48.67|45.87|48.64|45.84|48.67|45.87|48.64|45.84|0
1645141310000|2022-02-17 23:41:50|48.67|45.87|48.8|46|48.8|46|48.67|45.87|0
1645141320000|2022-02-17 23:42:00|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1645141330000|2022-02-17 23:42:10|48.85|46.05|48.85|46.05|48.85|46.05|48.8|46|0
1645141340000|2022-02-17 23:42:20|48.82|46.02|48.96|46.16|48.96|46.16|48.82|46.02|0
1645141350000|2022-02-17 23:42:30|48.93|46.13|48.9|46.1|48.93|46.13|48.9|46.1|0
1645141360000|2022-02-17 23:42:40|48.96|46.16|48.96|46.16|48.96|46.16|48.96|46.16|0
1645141370000|2022-02-17 23:42:50|49.01|46.21|48.96|46.16|49.01|46.21|48.96|46.16|0
1645141380000|2022-02-17 23:43:00|49.01|46.21|49.01|46.21|49.06|46.26|49.01|46.21|0
1645141390000|2022-02-17 23:43:10|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1645141400000|2022-02-17 23:43:20|49.11|46.31|49.11|46.31|49.11|46.31|49.11|46.31|0
1645141410000|2022-02-17 23:43:30|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1645141420000|2022-02-17 23:43:40|49.09|46.29|48.96|46.16|49.09|46.29|48.96|46.16|0
1645141430000|2022-02-17 23:43:50|49.01|46.21|49.06|46.26|49.11|46.31|49.01|46.21|0
1645141440000|2022-02-17 23:44:00|49.08|46.28|49.08|46.28|49.08|46.28|49.08|46.28|0
1645141450000|2022-02-17 23:44:10|49.06|46.26|48.96|46.16|49.06|46.26|48.96|46.16|0
1645141460000|2022-02-17 23:44:20|48.9|46.1|48.85|46.05|48.93|46.13|48.85|46.05|0
1645141470000|2022-02-17 23:44:30|48.8|46|48.8|46|48.82|46.02|48.8|46|0
1645141480000|2022-02-17 23:44:40|48.75|45.95|48.77|45.97|48.77|45.97|48.75|45.95|0
1645141490000|2022-02-17 23:44:50|48.75|45.95|48.8|46|48.8|46|48.75|45.95|0
1645141500000|2022-02-17 23:45:00|48.85|46.05|48.9|46.1|48.9|46.1|48.82|46.02|0
1645141510000|2022-02-17 23:45:10|49.01|46.21|48.95|46.15|49.01|46.21|48.95|46.15|0
1645141520000|2022-02-17 23:45:20|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1645141530000|2022-02-17 23:45:30|48.9|46.1|48.82|46.02|48.9|46.1|48.8|46|0
1645141540000|2022-02-17 23:45:40|48.8|46|48.75|45.95|48.8|46|48.75|45.95|0
1645141550000|2022-02-17 23:45:50|48.8|46|48.85|46.05|48.85|46.05|48.8|46|0
1645141560000|2022-02-17 23:46:00|48.82|46.02|48.85|46.05|48.85|46.05|48.82|46.02|0
1645141570000|2022-02-17 23:46:10|48.8|46|48.82|46.02|48.82|46.02|48.77|45.97|0
1645141580000|2022-02-17 23:46:20|48.9|46.1|48.9|46.1|48.9|46.1|48.88|46.08|0
1645141590000|2022-02-17 23:46:30|48.85|46.05|48.82|46.02|48.85|46.05|48.82|46.02|0
1645141600000|2022-02-17 23:46:40|48.9|46.1|48.93|46.13|48.93|46.13|48.85|46.05|0
1645141610000|2022-02-17 23:46:50|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1645141620000|2022-02-17 23:47:00|49.01|46.21|49.01|46.21|49.01|46.21|48.95|46.15|0
1645141630000|2022-02-17 23:47:10|48.98|46.18|49.01|46.21|49.01|46.21|48.98|46.18|0
1645141640000|2022-02-17 23:47:20|48.95|46.15|48.9|46.1|48.95|46.15|48.9|46.1|0
1645141650000|2022-02-17 23:47:30|48.85|46.05|48.9|46.1|48.93|46.13|48.85|46.05|0
1645141670000|2022-02-17 23:47:50|48.95|46.15|48.98|46.18|49.01|46.21|48.95|46.15|0
1645141680000|2022-02-17 23:48:00|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1645141690000|2022-02-17 23:48:10|49.08|46.28|49.06|46.26|49.08|46.28|49.06|46.26|0
1645141700000|2022-02-17 23:48:20|49.11|46.31|49.11|46.31|49.11|46.31|49.11|46.31|0
1645141710000|2022-02-17 23:48:30|49.06|46.26|49.11|46.31|49.11|46.31|49.06|46.26|0
1645141720000|2022-02-17 23:48:40|49.16|46.36|49.16|46.36|49.16|46.36|49.16|46.36|0
1645141730000|2022-02-17 23:48:50|49.19|46.39|49.19|46.39|49.22|46.42|49.19|46.39|0
1645141740000|2022-02-17 23:49:00|49.16|46.36|49.14|46.34|49.16|46.36|49.11|46.31|0
1645141750000|2022-02-17 23:49:10|49.16|46.36|49.19|46.39|49.22|46.42|49.16|46.36|0
1645141760000|2022-02-17 23:49:20|49.16|46.36|49.11|46.31|49.16|46.36|49.11|46.31|0
1645141770000|2022-02-17 23:49:30|49.16|46.36|49.16|46.36|49.19|46.39|49.16|46.36|0
1645141790000|2022-02-17 23:49:50|49.11|46.31|49.11|46.31|49.11|46.31|49.11|46.31|0
1645141800000|2022-02-17 23:50:00|49.14|46.34|49.11|46.31|49.14|46.34|49.11|46.31|0
1645141810000|2022-02-17 23:50:10|49.16|46.36|49.21|46.41|49.21|46.41|49.16|46.36|0
1645141820000|2022-02-17 23:50:20|49.16|46.36|49.16|46.36|49.16|46.36|49.16|46.36|0
1645141830000|2022-02-17 23:50:30|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1645141840000|2022-02-17 23:50:40|49.19|46.39|49.21|46.41|49.21|46.41|49.16|46.36|0
1645141850000|2022-02-17 23:50:50|49.16|46.36|49.11|46.31|49.16|46.36|49.11|46.31|0
1645141860000|2022-02-17 23:51:00|49.16|46.36|49.13|46.33|49.16|46.36|49.13|46.33|0
1645141870000|2022-02-17 23:51:10|49.16|46.36|49.19|46.39|49.19|46.39|49.16|46.36|0
1645141880000|2022-02-17 23:51:20|49.21|46.41|49.24|46.44|49.24|46.44|49.21|46.41|0
1645141890000|2022-02-17 23:51:30|49.21|46.41|49.06|46.26|49.21|46.41|49.06|46.26|0
1645141900000|2022-02-17 23:51:40|49.08|46.28|49.16|46.36|49.16|46.36|49.08|46.28|0
1645141910000|2022-02-17 23:51:50|49.21|46.41|49.13|46.33|49.21|46.41|49.13|46.33|0
1645141920000|2022-02-17 23:52:00|49.16|46.36|49.19|46.39|49.19|46.39|49.16|46.36|0
1645141930000|2022-02-17 23:52:10|49.21|46.41|49.19|46.39|49.21|46.41|49.19|46.39|0
1645141940000|2022-02-17 23:52:20|49.16|46.36|49.16|46.36|49.16|46.36|49.16|46.36|0
1645141950000|2022-02-17 23:52:30|49.19|46.39|49.19|46.39|49.19|46.39|49.19|46.39|0
1645141960000|2022-02-17 23:52:40|49.21|46.41|49.19|46.39|49.21|46.41|49.19|46.39|0
1645141970000|2022-02-17 23:52:50|49.11|46.31|49.16|46.36|49.16|46.36|49.11|46.31|0
1645141980000|2022-02-17 23:53:00|49.13|46.33|49.11|46.31|49.13|46.33|49.11|46.31|0
1645141990000|2022-02-17 23:53:10|49.16|46.36|49.16|46.36|49.16|46.36|49.16|46.36|0
1645142010000|2022-02-17 23:53:30|49.11|46.31|49.11|46.31|49.11|46.31|49.11|46.31|0
1645142020000|2022-02-17 23:53:40|49.06|46.26|49|46.2|49.06|46.26|49|46.2|0
1645142030000|2022-02-17 23:53:50|48.95|46.15|49.06|46.26|49.06|46.26|48.95|46.15|0
1645142040000|2022-02-17 23:54:00|49.08|46.28|49|46.2|49.08|46.28|49|46.2|0
1645142050000|2022-02-17 23:54:10|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1645142060000|2022-02-17 23:54:20|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1645142070000|2022-02-17 23:54:30|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1645142080000|2022-02-17 23:54:40|48.87|46.07|48.85|46.05|48.9|46.1|48.85|46.05|0
1645142090000|2022-02-17 23:54:50|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1645142100000|2022-02-17 23:55:00|48.82|46.02|48.85|46.05|48.85|46.05|48.82|46.02|0
1645142120000|2022-02-17 23:55:20|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1645142130000|2022-02-17 23:55:30|48.87|46.07|48.85|46.05|48.87|46.07|48.85|46.05|0
1645142140000|2022-02-17 23:55:40|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1645142160000|2022-02-17 23:56:00|48.82|46.02|48.9|46.1|48.9|46.1|48.82|46.02|0
1645142170000|2022-02-17 23:56:10|48.87|46.07|48.9|46.1|48.9|46.1|48.87|46.07|0
1645142180000|2022-02-17 23:56:20|48.95|46.15|48.95|46.15|48.95|46.15|48.9|46.1|0
1645142190000|2022-02-17 23:56:30|49|46.2|49|46.2|49|46.2|49|46.2|0
1645142200000|2022-02-17 23:56:40|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1645142210000|2022-02-17 23:56:50|48.9|46.1|48.95|46.15|48.95|46.15|48.9|46.1|0
1645142220000|2022-02-17 23:57:00|48.92|46.12|48.95|46.15|48.95|46.15|48.92|46.12|0
1645142230000|2022-02-17 23:57:10|49|46.2|49|46.2|49|46.2|49|46.2|0
1645142240000|2022-02-17 23:57:20|49.11|46.31|49.11|46.31|49.11|46.31|49.06|46.26|0
1645142260000|2022-02-17 23:57:40|49.16|46.36|49.16|46.36|49.16|46.36|49.16|46.36|0
1645142270000|2022-02-17 23:57:50|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1645142280000|2022-02-17 23:58:00|49.16|46.36|49.16|46.36|49.21|46.41|49.16|46.36|0
1645142290000|2022-02-17 23:58:10|49.11|46.31|48.9|46.1|49.11|46.31|48.87|46.07|0
1645142300000|2022-02-17 23:58:20|48.92|46.12|48.9|46.1|48.92|46.12|48.85|46.05|0
1645142310000|2022-02-17 23:58:30|48.95|46.15|48.98|46.18|48.98|46.18|48.95|46.15|0
1645142320000|2022-02-17 23:58:40|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1645142330000|2022-02-17 23:58:50|49|46.2|49.05|46.25|49.05|46.25|49|46.2|0
1645142340000|2022-02-17 23:59:00|49.11|46.31|49.11|46.31|49.13|46.33|49.11|46.31|0
1645142350000|2022-02-17 23:59:10|49.08|46.28|49.05|46.25|49.08|46.28|49.05|46.25|0
1645142360000|2022-02-17 23:59:20|49|46.2|48.95|46.15|49|46.2|48.95|46.15|0
1645142370000|2022-02-17 23:59:30|49|46.2|49.03|46.23|49.03|46.23|49|46.2|0
1645142380000|2022-02-17 23:59:40|49|46.2|48.9|46.1|49|46.2|48.9|46.1|0
1645142390000|2022-02-17 23:59:50|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1645142400000|2022-02-18 00:00:00|48.79|45.99|48.85|46.05|48.9|46.1|48.79|45.99|0
1645142410000|2022-02-18 00:00:10|48.9|46.1|48.92|46.12|49.03|46.23|48.9|46.1|0
1645142420000|2022-02-18 00:00:20|48.79|45.99|48.85|46.05|48.85|46.05|48.79|45.99|0
1645142430000|2022-02-18 00:00:30|48.87|46.07|48.79|45.99|48.87|46.07|48.79|45.99|0
1645142440000|2022-02-18 00:00:40|48.97|46.17|48.95|46.15|48.97|46.17|48.95|46.15|0
1645142450000|2022-02-18 00:00:50|49|46.2|48.97|46.17|49|46.2|48.97|46.17|0
1645142460000|2022-02-18 00:01:00|49|46.2|48.79|45.99|49|46.2|48.79|45.99|0
1645142470000|2022-02-18 00:01:10|48.9|46.1|48.84|46.04|48.9|46.1|48.84|46.04|0
1645142480000|2022-02-18 00:01:20|48.9|46.1|48.95|46.15|48.95|46.15|48.9|46.1|0
1645142490000|2022-02-18 00:01:30|48.97|46.17|49.11|46.31|49.11|46.31|48.97|46.17|0
1645142500000|2022-02-18 00:01:40|49.16|46.36|49.11|46.31|49.16|46.36|49.11|46.31|0
1645142510000|2022-02-18 00:01:50|49.13|46.33|49.11|46.31|49.13|46.33|49.11|46.31|0
1645142520000|2022-02-18 00:02:00|49.05|46.25|49.05|46.25|49.11|46.31|49.05|46.25|0
1645142530000|2022-02-18 00:02:10|49|46.2|49.21|46.41|49.21|46.41|49|46.2|0
1645142540000|2022-02-18 00:02:20|49.32|46.52|49.37|46.57|49.37|46.57|49.32|46.52|0
1645142550000|2022-02-18 00:02:30|49.42|46.62|49.37|46.57|49.42|46.62|49.37|46.57|0
1645142560000|2022-02-18 00:02:40|49.34|46.54|49.32|46.52|49.34|46.54|49.32|46.52|0
1645142570000|2022-02-18 00:02:50|49.29|46.49|49.26|46.46|49.29|46.49|49.21|46.41|0
1645142580000|2022-02-18 00:03:00|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1645142590000|2022-02-18 00:03:10|49.24|46.44|49.32|46.52|49.32|46.52|49.24|46.44|0
1645142600000|2022-02-18 00:03:20|49.26|46.46|49.21|46.41|49.26|46.46|49.21|46.41|0
1645142610000|2022-02-18 00:03:30|49.16|46.36|49.21|46.41|49.21|46.41|49.16|46.36|0
1645142620000|2022-02-18 00:03:40|49.26|46.46|49.26|46.46|49.32|46.52|49.26|46.46|0
1645142630000|2022-02-18 00:03:50|49.32|46.52|49.18|46.38|49.32|46.52|49.18|46.38|0
1645142640000|2022-02-18 00:04:00|49.21|46.41|49.16|46.36|49.26|46.46|49.16|46.36|0
1645142650000|2022-02-18 00:04:10|49.21|46.41|49.24|46.44|49.24|46.44|49.21|46.41|0
1645142660000|2022-02-18 00:04:20|49.26|46.46|49.18|46.38|49.26|46.46|49.18|46.38|0
1645142670000|2022-02-18 00:04:30|49.16|46.36|49.21|46.41|49.21|46.41|49.16|46.36|0
1645142680000|2022-02-18 00:04:40|49.18|46.38|49.18|46.38|49.18|46.38|49.18|46.38|0
1645142690000|2022-02-18 00:04:50|49.29|46.49|49.26|46.46|49.29|46.49|49.26|46.46|0
1645142700000|2022-02-18 00:05:00|49.16|46.36|49.08|46.28|49.16|46.36|49.08|46.28|0
1645142710000|2022-02-18 00:05:10|49.05|46.25|49.05|46.25|49.05|46.25|49.05|46.25|0
1645142720000|2022-02-18 00:05:20|49|46.2|48.95|46.15|49|46.2|48.95|46.15|0
1645142730000|2022-02-18 00:05:30|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1645142740000|2022-02-18 00:05:40|48.95|46.15|49|46.2|49|46.2|48.95|46.15|0
1645142750000|2022-02-18 00:05:50|49.05|46.25|49.05|46.25|49.05|46.25|49.05|46.25|0
1645142760000|2022-02-18 00:06:00|49|46.2|49.16|46.36|49.16|46.36|49|46.2|0
1645142770000|2022-02-18 00:06:10|49.1|46.3|49.13|46.33|49.13|46.33|49.1|46.3|0
1645142780000|2022-02-18 00:06:20|49|46.2|49|46.2|49.05|46.25|49|46.2|0
1645142790000|2022-02-18 00:06:30|49.05|46.25|49.1|46.3|49.1|46.3|49.05|46.25|0
1645142800000|2022-02-18 00:06:40|49.13|46.33|49.05|46.25|49.13|46.33|49.05|46.25|0
1645142810000|2022-02-18 00:06:50|49|46.2|49|46.2|49|46.2|49|46.2|0
1645142820000|2022-02-18 00:07:00|49.05|46.25|49.05|46.25|49.13|46.33|49.05|46.25|0
1645142830000|2022-02-18 00:07:10|49.08|46.28|49.08|46.28|49.08|46.28|49.08|46.28|0
1645142840000|2022-02-18 00:07:20|49.05|46.25|49|46.2|49.05|46.25|49|46.2|0
1645142850000|2022-02-18 00:07:30|49.05|46.25|49.05|46.25|49.05|46.25|49.05|46.25|0
1645142860000|2022-02-18 00:07:40|49.1|46.3|49.1|46.3|49.13|46.33|49.1|46.3|0
1645142870000|2022-02-18 00:07:50|49.08|46.28|49|46.2|49.08|46.28|49|46.2|0
1645142880000|2022-02-18 00:08:00|48.97|46.17|49.05|46.25|49.05|46.25|48.97|46.17|0
1645142890000|2022-02-18 00:08:10|49|46.2|49.21|46.41|49.21|46.41|49|46.2|0
1645142900000|2022-02-18 00:08:20|49.16|46.36|49.16|46.36|49.16|46.36|49.16|46.36|0
1645142910000|2022-02-18 00:08:30|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1645142920000|2022-02-18 00:08:40|49.16|46.36|49.13|46.33|49.18|46.38|49.13|46.33|0
1645142930000|2022-02-18 00:08:50|49.1|46.3|49.1|46.3|49.13|46.33|49.1|46.3|0
1645142940000|2022-02-18 00:09:00|49.08|46.28|49|46.2|49.08|46.28|49|46.2|0
1645142950000|2022-02-18 00:09:10|48.97|46.17|48.89|46.09|48.97|46.17|48.89|46.09|0
1645142970000|2022-02-18 00:09:30|49|46.2|49.02|46.22|49.02|46.22|49|46.2|0
1645142980000|2022-02-18 00:09:40|49|46.2|49.05|46.25|49.05|46.25|49|46.2|0
1645142990000|2022-02-18 00:09:50|49.08|46.28|49.1|46.3|49.13|46.33|49.08|46.28|0
1645143000000|2022-02-18 00:10:00|49|46.2|49.08|46.28|49.08|46.28|49|46.2|0
1645143010000|2022-02-18 00:10:10|49.05|46.25|49.05|46.25|49.05|46.25|49.05|46.25|0
1645143020000|2022-02-18 00:10:20|49.02|46.22|49.05|46.25|49.05|46.25|48.95|46.15|0
1645143030000|2022-02-18 00:10:30|49.1|46.3|49.1|46.3|49.1|46.3|49.1|46.3|0
1645143040000|2022-02-18 00:10:40|49.08|46.28|49.1|46.3|49.1|46.3|49.08|46.28|0
1645143050000|2022-02-18 00:10:50|49.13|46.33|49.16|46.36|49.16|46.36|49.13|46.33|0
1645143060000|2022-02-18 00:11:00|49.21|46.41|49|46.2|49.21|46.41|49|46.2|0
1645143070000|2022-02-18 00:11:10|49.05|46.25|49.02|46.22|49.05|46.25|49|46.2|0
1645143080000|2022-02-18 00:11:20|49.15|46.35|49.1|46.3|49.15|46.35|49.1|46.3|0
1645143090000|2022-02-18 00:11:30|49|46.2|48.95|46.15|49|46.2|48.95|46.15|0
1645143100000|2022-02-18 00:11:40|49|46.2|49.02|46.22|49.02|46.22|49|46.2|0
1645143110000|2022-02-18 00:11:50|49.1|46.3|49.21|46.41|49.21|46.41|49.1|46.3|0
1645143120000|2022-02-18 00:12:00|49.26|46.46|49.13|46.33|49.28|46.48|49.13|46.33|0
1645143130000|2022-02-18 00:12:10|49.08|46.28|49.1|46.3|49.1|46.3|49.08|46.28|0
1645143140000|2022-02-18 00:12:20|49.15|46.35|49.15|46.35|49.15|46.35|49.13|46.33|0
1645143150000|2022-02-18 00:12:30|49.13|46.33|49.13|46.33|49.15|46.35|49.13|46.33|0
1645143160000|2022-02-18 00:12:40|49.15|46.35|49.1|46.3|49.15|46.35|49.1|46.3|0
1645143170000|2022-02-18 00:12:50|49.13|46.33|49.18|46.38|49.21|46.41|49.13|46.33|0
1645143180000|2022-02-18 00:13:00|49.15|46.35|48.89|46.09|49.18|46.38|48.89|46.09|0
1645143190000|2022-02-18 00:13:10|48.95|46.15|48.94|46.14|49|46.2|48.94|46.14|0
1645143200000|2022-02-18 00:13:20|48.84|46.04|48.84|46.04|48.89|46.09|48.84|46.04|0
1645143210000|2022-02-18 00:13:30|48.79|45.99|48.81|46.01|48.81|46.01|48.79|45.99|0
1645143220000|2022-02-18 00:13:40|48.79|45.99|48.71|45.91|48.79|45.99|48.68|45.88|0
1645143230000|2022-02-18 00:13:50|48.68|45.88|48.74|45.94|48.74|45.94|48.68|45.88|0
1645143240000|2022-02-18 00:14:00|48.76|45.96|48.89|46.09|48.89|46.09|48.76|45.96|0
1645143250000|2022-02-18 00:14:10|48.84|46.04|48.87|46.07|48.87|46.07|48.79|45.99|0
1645143260000|2022-02-18 00:14:20|48.89|46.09|48.92|46.12|49|46.2|48.89|46.09|0
1645143270000|2022-02-18 00:14:30|49|46.2|49|46.2|49|46.2|48.97|46.17|0
1645143280000|2022-02-18 00:14:40|48.94|46.14|49|46.2|49.05|46.25|48.94|46.14|0
1645143290000|2022-02-18 00:14:50|48.94|46.14|48.94|46.14|49|46.2|48.94|46.14|0
1645143300000|2022-02-18 00:15:00|49.05|46.25|49.02|46.22|49.05|46.25|49.02|46.22|0
1645143310000|2022-02-18 00:15:10|48.94|46.14|48.92|46.12|49|46.2|48.92|46.12|0
1645143320000|2022-02-18 00:15:20|48.84|46.04|48.79|45.99|48.84|46.04|48.76|45.96|0
1645143330000|2022-02-18 00:15:30|48.68|45.88|48.53|45.73|48.68|45.88|48.53|45.73|0
1645143340000|2022-02-18 00:15:40|48.58|45.78|48.42|45.62|48.58|45.78|48.42|45.62|0
1645143350000|2022-02-18 00:15:50|48.5|45.7|48.58|45.78|48.58|45.78|48.48|45.68|0
1645143360000|2022-02-18 00:16:00|48.53|45.73|48.32|45.52|48.53|45.73|48.32|45.52|0
1645143370000|2022-02-18 00:16:10|48.34|45.54|48.32|45.52|48.42|45.62|48.32|45.52|0
1645143380000|2022-02-18 00:16:20|48.27|45.47|48.11|45.31|48.27|45.47|48.11|45.31|0
1645143390000|2022-02-18 00:16:30|48.06|45.26|48.22|45.42|48.22|45.42|48.06|45.26|0
1645143400000|2022-02-18 00:16:40|48.32|45.52|48.32|45.52|48.32|45.52|48.27|45.47|0
1645143410000|2022-02-18 00:16:50|48.37|45.57|48.32|45.52|48.37|45.57|48.32|45.52|0
1645143420000|2022-02-18 00:17:00|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1645143430000|2022-02-18 00:17:10|48.32|45.52|48.27|45.47|48.37|45.57|48.27|45.47|0
1645143440000|2022-02-18 00:17:20|48.32|45.52|48.34|45.54|48.37|45.57|48.32|45.52|0
1645143450000|2022-02-18 00:17:30|48.32|45.52|48.32|45.52|48.32|45.52|48.27|45.47|0
1645143460000|2022-02-18 00:17:40|48.27|45.47|48.24|45.44|48.27|45.47|48.24|45.44|0
1645143470000|2022-02-18 00:17:50|48.16|45.36|48.32|45.52|48.32|45.52|48.16|45.36|0
1645143480000|2022-02-18 00:18:00|48.37|45.57|48.32|45.52|48.4|45.6|48.32|45.52|0
1645143490000|2022-02-18 00:18:10|48.37|45.57|48.37|45.57|48.37|45.57|48.32|45.52|0
1645143500000|2022-02-18 00:18:20|48.4|45.6|48.47|45.67|48.47|45.67|48.4|45.6|0
1645143510000|2022-02-18 00:18:30|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1645143520000|2022-02-18 00:18:40|48.47|45.67|48.45|45.65|48.47|45.67|48.45|45.65|0
1645143530000|2022-02-18 00:18:50|48.47|45.67|48.53|45.73|48.53|45.73|48.47|45.67|0
1645143540000|2022-02-18 00:19:00|48.58|45.78|48.42|45.62|48.58|45.78|48.42|45.62|0
1645143560000|2022-02-18 00:19:20|48.47|45.67|48.53|45.73|48.53|45.73|48.47|45.67|0
1645143570000|2022-02-18 00:19:30|48.55|45.75|48.58|45.78|48.58|45.78|48.53|45.73|0
1645143580000|2022-02-18 00:19:40|48.53|45.73|48.53|45.73|48.55|45.75|48.53|45.73|0
1645143590000|2022-02-18 00:19:50|48.58|45.78|48.58|45.78|48.58|45.78|48.58|45.78|0
1645143600000|2022-02-18 00:20:00|48.53|45.73|48.42|45.62|48.53|45.73|48.42|45.62|0
1645143610000|2022-02-18 00:20:10|48.37|45.57|48.29|45.49|48.37|45.57|48.29|45.49|0
1645143620000|2022-02-18 00:20:20|48.27|45.47|48.22|45.42|48.27|45.47|48.22|45.42|0
1645143630000|2022-02-18 00:20:30|48.16|45.36|48.27|45.47|48.27|45.47|48.16|45.36|0
1645143640000|2022-02-18 00:20:40|48.24|45.44|48.22|45.42|48.24|45.44|48.22|45.42|0
1645143650000|2022-02-18 00:20:50|48.16|45.36|48.16|45.36|48.16|45.36|48.14|45.34|0
1645143660000|2022-02-18 00:21:00|48.11|45.31|48.01|45.21|48.11|45.31|48.01|45.21|0
1645143670000|2022-02-18 00:21:10|48.08|45.28|48.16|45.36|48.16|45.36|48.06|45.26|0
1645143680000|2022-02-18 00:21:20|48.11|45.31|48.32|45.52|48.32|45.52|48.11|45.31|0
1645143690000|2022-02-18 00:21:30|48.21|45.41|48.08|45.28|48.21|45.41|48.08|45.28|0
1645143700000|2022-02-18 00:21:40|48.06|45.26|48.21|45.41|48.21|45.41|48.06|45.26|0
1645143710000|2022-02-18 00:21:50|48.16|45.36|48.11|45.31|48.16|45.36|48.11|45.31|0
1645143720000|2022-02-18 00:22:00|48.01|45.21|47.98|45.18|48.06|45.26|47.96|45.16|0
1645143730000|2022-02-18 00:22:10|48.01|45.21|47.96|45.16|48.01|45.21|47.96|45.16|0
1645143740000|2022-02-18 00:22:20|48.01|45.21|48.03|45.23|48.06|45.26|48.01|45.21|0
1645143750000|2022-02-18 00:22:30|48.01|45.21|48.01|45.21|48.01|45.21|47.91|45.11|0
1645143760000|2022-02-18 00:22:40|48.06|45.26|48.01|45.21|48.06|45.26|48.01|45.21|0
1645143770000|2022-02-18 00:22:50|48.06|45.26|48.06|45.26|48.06|45.26|48.06|45.26|0
1645143780000|2022-02-18 00:23:00|48.01|45.21|47.8|45|48.01|45.21|47.8|45|0
1645143800000|2022-02-18 00:23:20|47.75|44.95|48.01|45.21|48.01|45.21|47.75|44.95|0
1645143810000|2022-02-18 00:23:30|47.96|45.16|47.9|45.1|47.96|45.16|47.9|45.1|0
1645143820000|2022-02-18 00:23:40|47.96|45.16|47.96|45.16|48.01|45.21|47.96|45.16|0
1645143830000|2022-02-18 00:23:50|48.01|45.21|48.01|45.21|48.01|45.21|47.96|45.16|0
1645143840000|2022-02-18 00:24:00|47.96|45.16|47.96|45.16|47.96|45.16|47.88|45.08|0
1645143850000|2022-02-18 00:24:10|47.98|45.18|47.96|45.16|47.98|45.18|47.96|45.16|0
1645143860000|2022-02-18 00:24:20|47.9|45.1|47.96|45.16|48.01|45.21|47.9|45.1|0
1645143870000|2022-02-18 00:24:30|47.98|45.18|48.01|45.21|48.01|45.21|47.98|45.18|0
1645143880000|2022-02-18 00:24:40|47.98|45.18|47.96|45.16|47.98|45.18|47.96|45.16|0
1645143890000|2022-02-18 00:24:50|48.01|45.21|47.96|45.16|48.01|45.21|47.96|45.16|0
1645143900000|2022-02-18 00:25:00|47.85|45.05|47.9|45.1|47.9|45.1|47.85|45.05|0
1645143910000|2022-02-18 00:25:10|47.96|45.16|47.8|45|47.96|45.16|47.8|45|0
1645143920000|2022-02-18 00:25:20|47.85|45.05|47.85|45.05|47.9|45.1|47.8|45|0
1645143930000|2022-02-18 00:25:30|47.8|45|47.85|45.05|47.85|45.05|47.8|45|0
1645143940000|2022-02-18 00:25:40|47.9|45.1|47.96|45.16|47.96|45.16|47.9|45.1|0
1645143950000|2022-02-18 00:25:50|47.98|45.18|48.06|45.26|48.06|45.26|47.98|45.18|0
1645143960000|2022-02-18 00:26:00|48.11|45.31|48.11|45.31|48.11|45.31|48.11|45.31|0
1645143970000|2022-02-18 00:26:10|48.08|45.28|48.11|45.31|48.11|45.31|48.06|45.26|0
1645143980000|2022-02-18 00:26:20|48.16|45.36|48.11|45.31|48.16|45.36|48.11|45.31|0
1645143990000|2022-02-18 00:26:30|48.08|45.28|48.08|45.28|48.11|45.31|48.06|45.26|0
1645144000000|2022-02-18 00:26:40|48.11|45.31|48.11|45.31|48.16|45.36|48.11|45.31|0
1645144010000|2022-02-18 00:26:50|48.13|45.33|48.11|45.31|48.13|45.33|48.11|45.31|0
1645144020000|2022-02-18 00:27:00|48.13|45.33|48.11|45.31|48.16|45.36|48.11|45.31|0
1645144030000|2022-02-18 00:27:10|48.06|45.26|48.06|45.26|48.06|45.26|48.03|45.23|0
1645144040000|2022-02-18 00:27:20|48.11|45.31|48.11|45.31|48.11|45.31|48.11|45.31|0
1645144050000|2022-02-18 00:27:30|48.08|45.28|48.16|45.36|48.16|45.36|48.08|45.28|0
1645144060000|2022-02-18 00:27:40|48.11|45.31|48.16|45.36|48.16|45.36|48.11|45.31|0
1645144070000|2022-02-18 00:27:50|48.21|45.41|48.21|45.41|48.21|45.41|48.21|45.41|0
1645144080000|2022-02-18 00:28:00|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1645144090000|2022-02-18 00:28:10|48.16|45.36|48.19|45.39|48.19|45.39|48.16|45.36|0
1645144100000|2022-02-18 00:28:20|48.16|45.36|48.16|45.36|48.16|45.36|48.16|45.36|0
1645144110000|2022-02-18 00:28:30|48.21|45.41|48.21|45.41|48.21|45.41|48.21|45.41|0
1645144120000|2022-02-18 00:28:40|48.24|45.44|48.21|45.41|48.24|45.44|48.21|45.41|0
1645144130000|2022-02-18 00:28:50|48.13|45.33|48.19|45.39|48.19|45.39|48.13|45.33|0
1645144140000|2022-02-18 00:29:00|48.21|45.41|48.26|45.46|48.26|45.46|48.21|45.41|0
1645144150000|2022-02-18 00:29:10|48.21|45.41|48.26|45.46|48.26|45.46|48.21|45.41|0
1645144160000|2022-02-18 00:29:20|48.24|45.44|48.32|45.52|48.37|45.57|48.24|45.44|0
1645144170000|2022-02-18 00:29:30|48.26|45.46|48.26|45.46|48.26|45.46|48.26|45.46|0
1645144180000|2022-02-18 00:29:40|48.32|45.52|48.32|45.52|48.32|45.52|48.32|45.52|0
1645144190000|2022-02-18 00:29:50|48.21|45.41|48.21|45.41|48.21|45.41|48.21|45.41|0
1645144200000|2022-02-18 00:30:00|48.19|45.39|48.26|45.46|48.26|45.46|48.19|45.39|0
1645144210000|2022-02-18 00:30:10|48.24|45.44|48.39|45.59|48.39|45.59|48.24|45.44|0
1645144220000|2022-02-18 00:30:20|48.42|45.62|48.42|45.62|48.42|45.62|48.37|45.57|0
1645144230000|2022-02-18 00:30:30|48.37|45.57|48.34|45.54|48.37|45.57|48.34|45.54|0
1645144240000|2022-02-18 00:30:40|48.37|45.57|48.37|45.57|48.37|45.57|48.37|45.57|0
1645144250000|2022-02-18 00:30:50|48.31|45.51|48.26|45.46|48.31|45.51|48.26|45.46|0
1645144260000|2022-02-18 00:31:00|48.31|45.51|48.31|45.51|48.37|45.57|48.31|45.51|0
1645144270000|2022-02-18 00:31:10|48.29|45.49|48.31|45.51|48.31|45.51|48.29|45.49|0
1645144280000|2022-02-18 00:31:20|48.26|45.46|48.31|45.51|48.31|45.51|48.26|45.46|0
1645144290000|2022-02-18 00:31:30|48.26|45.46|48.26|45.46|48.26|45.46|48.26|45.46|0
1645144300000|2022-02-18 00:31:40|48.21|45.41|48.21|45.41|48.24|45.44|48.21|45.41|0
1645144310000|2022-02-18 00:31:50|48.13|45.33|48.11|45.31|48.13|45.33|48.06|45.26|0
1645144320000|2022-02-18 00:32:00|48.06|45.26|47.95|45.15|48.06|45.26|47.95|45.15|0
1645144330000|2022-02-18 00:32:10|47.9|45.1|47.85|45.05|47.9|45.1|47.85|45.05|0
1645144340000|2022-02-18 00:32:20|47.9|45.1|48.03|45.23|48.03|45.23|47.9|45.1|0
1645144350000|2022-02-18 00:32:30|48|45.2|48.03|45.23|48.03|45.23|48|45.2|0
1645144360000|2022-02-18 00:32:40|48.06|45.26|48.06|45.26|48.06|45.26|48|45.2|0
1645144370000|2022-02-18 00:32:50|48.16|45.36|48.24|45.44|48.24|45.44|48.16|45.36|0
1645144380000|2022-02-18 00:33:00|48.21|45.41|48.18|45.38|48.21|45.41|48.18|45.38|0
1645144390000|2022-02-18 00:33:10|48.16|45.36|48.06|45.26|48.16|45.36|48.06|45.26|0
1645144400000|2022-02-18 00:33:20|48.08|45.28|48.06|45.26|48.08|45.28|48.06|45.26|0
1645144410000|2022-02-18 00:33:30|48|45.2|47.9|45.1|48|45.2|47.9|45.1|0
1645144420000|2022-02-18 00:33:40|47.85|45.05|47.9|45.1|47.9|45.1|47.85|45.05|0
1645144430000|2022-02-18 00:33:50|47.87|45.07|47.95|45.15|47.95|45.15|47.85|45.05|0
1645144440000|2022-02-18 00:34:00|48|45.2|48|45.2|48|45.2|48|45.2|0
1645144450000|2022-02-18 00:34:10|47.95|45.15|48.06|45.26|48.06|45.26|47.95|45.15|0
1645144460000|2022-02-18 00:34:20|48.03|45.23|48.06|45.26|48.06|45.26|48.03|45.23|0
1645144470000|2022-02-18 00:34:30|48.03|45.23|48.11|45.31|48.11|45.31|48.03|45.23|0
1645144480000|2022-02-18 00:34:40|48.16|45.36|48.11|45.31|48.16|45.36|48.06|45.26|0
1645144490000|2022-02-18 00:34:50|48.13|45.33|48.11|45.31|48.13|45.33|48.06|45.26|0
1645144500000|2022-02-18 00:35:00|48.06|45.26|48|45.2|48.06|45.26|48|45.2|0
1645144510000|2022-02-18 00:35:10|48.03|45.23|48|45.2|48.06|45.26|48|45.2|0
1645144520000|2022-02-18 00:35:20|47.95|45.15|47.95|45.15|47.95|45.15|47.95|45.15|0
1645144530000|2022-02-18 00:35:30|47.9|45.1|47.85|45.05|47.9|45.1|47.85|45.05|0
1645144540000|2022-02-18 00:35:40|47.8|45|47.8|45|47.85|45.05|47.8|45|0
1645144550000|2022-02-18 00:35:50|47.75|44.95|47.75|44.95|47.75|44.95|47.75|44.95|0
1645144560000|2022-02-18 00:36:00|47.7|44.9|47.8|45|47.8|45|47.7|44.9|0
1645144570000|2022-02-18 00:36:10|47.77|44.97|47.8|45|47.8|45|47.75|44.95|0
1645144580000|2022-02-18 00:36:20|47.85|45.05|47.9|45.1|47.93|45.13|47.85|45.05|0
1645144590000|2022-02-18 00:36:30|47.85|45.05|47.87|45.07|47.9|45.1|47.85|45.05|0
1645144600000|2022-02-18 00:36:40|47.85|45.05|47.9|45.1|47.9|45.1|47.85|45.05|0
1645144610000|2022-02-18 00:36:50|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1645144620000|2022-02-18 00:37:00|47.9|45.1|47.87|45.07|47.9|45.1|47.85|45.05|0
1645144630000|2022-02-18 00:37:10|47.85|45.05|47.9|45.1|47.9|45.1|47.85|45.05|0
1645144640000|2022-02-18 00:37:20|47.85|45.05|47.8|45|47.85|45.05|47.75|44.95|0
1645144650000|2022-02-18 00:37:30|47.82|45.02|47.8|45|47.85|45.05|47.8|45|0
1645144660000|2022-02-18 00:37:40|47.77|44.97|47.77|44.97|47.77|44.97|47.77|44.97|0
1645144670000|2022-02-18 00:37:50|47.75|44.95|47.54|44.74|47.75|44.95|47.54|44.74|0
1645144680000|2022-02-18 00:38:00|47.64|44.84|47.8|45|47.8|45|47.64|44.84|0
1645144690000|2022-02-18 00:38:10|47.75|44.95|47.69|44.89|47.75|44.95|47.69|44.89|0
1645144700000|2022-02-18 00:38:20|47.75|44.95|47.85|45.05|47.85|45.05|47.75|44.95|0
1645144710000|2022-02-18 00:38:30|47.8|45|47.85|45.05|47.85|45.05|47.8|45|0
1645144720000|2022-02-18 00:38:40|47.82|45.02|47.82|45.02|47.82|45.02|47.8|45|0
1645144730000|2022-02-18 00:38:50|47.8|45|47.8|45|47.8|45|47.75|44.95|0
1645144740000|2022-02-18 00:39:00|47.85|45.05|47.9|45.1|47.92|45.12|47.85|45.05|0
1645144750000|2022-02-18 00:39:10|47.95|45.15|47.98|45.18|47.98|45.18|47.95|45.15|0
1645144760000|2022-02-18 00:39:20|48|45.2|48|45.2|48.03|45.23|48|45.2|0
1645144770000|2022-02-18 00:39:30|48.03|45.23|48.05|45.25|48.05|45.25|48|45.2|0
1645144780000|2022-02-18 00:39:40|48.11|45.31|48.11|45.31|48.11|45.31|48.11|45.31|0
1645144790000|2022-02-18 00:39:50|48.05|45.25|48|45.2|48.05|45.25|47.95|45.15|0
1645144800000|2022-02-18 00:40:00|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645144810000|2022-02-18 00:40:10|47.92|45.12|47.95|45.15|47.95|45.15|47.92|45.12|0
1645144820000|2022-02-18 00:40:20|48|45.2|47.9|45.1|48.05|45.25|47.9|45.1|0
1645144830000|2022-02-18 00:40:30|47.92|45.12|48|45.2|48|45.2|47.92|45.12|0
1645144840000|2022-02-18 00:40:40|47.95|45.15|47.95|45.15|48.03|45.23|47.95|45.15|0
1645144850000|2022-02-18 00:40:50|48|45.2|48|45.2|48|45.2|48|45.2|0
1645144860000|2022-02-18 00:41:00|47.95|45.15|48|45.2|48|45.2|47.95|45.15|0
1645144870000|2022-02-18 00:41:10|47.85|45.05|47.85|45.05|47.95|45.15|47.85|45.05|0
1645144880000|2022-02-18 00:41:20|47.8|45|47.8|45|47.8|45|47.74|44.94|0
1645144890000|2022-02-18 00:41:30|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1645144900000|2022-02-18 00:41:40|47.8|45|47.82|45.02|47.85|45.05|47.8|45|0
1645144910000|2022-02-18 00:41:50|47.85|45.05|47.82|45.02|47.85|45.05|47.82|45.02|0
1645144920000|2022-02-18 00:42:00|47.85|45.05|47.8|45|47.85|45.05|47.8|45|0
1645144940000|2022-02-18 00:42:20|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1645144950000|2022-02-18 00:42:30|47.8|45|47.74|44.94|47.8|45|47.74|44.94|0
1645144960000|2022-02-18 00:42:40|47.69|44.89|47.74|44.94|47.74|44.94|47.69|44.89|0
1645144970000|2022-02-18 00:42:50|47.72|44.92|47.74|44.94|47.77|44.97|47.72|44.92|0
1645144980000|2022-02-18 00:43:00|47.77|44.97|47.85|45.05|47.85|45.05|47.77|44.97|0
1645145000000|2022-02-18 00:43:20|47.8|45|47.85|45.05|47.9|45.1|47.8|45|0
1645145010000|2022-02-18 00:43:30|47.8|45|47.8|45|47.8|45|47.8|45|0
1645145020000|2022-02-18 00:43:40|47.74|44.94|47.74|44.94|47.74|44.94|47.74|44.94|0
1645145030000|2022-02-18 00:43:50|47.8|45|47.8|45|47.8|45|47.8|45|0
1645145040000|2022-02-18 00:44:00|47.85|45.05|47.87|45.07|47.87|45.07|47.85|45.05|0
1645145050000|2022-02-18 00:44:10|47.9|45.1|47.9|45.1|47.95|45.15|47.9|45.1|0
1645145060000|2022-02-18 00:44:20|47.95|45.15|47.95|45.15|47.95|45.15|47.95|45.15|0
1645145070000|2022-02-18 00:44:30|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1645145080000|2022-02-18 00:44:40|47.85|45.05|47.85|45.05|47.9|45.1|47.85|45.05|0
1645145090000|2022-02-18 00:44:50|47.79|44.99|47.74|44.94|47.79|44.99|47.74|44.94|0
1645145100000|2022-02-18 00:45:00|47.69|44.89|47.74|44.94|47.74|44.94|47.69|44.89|0
1645145110000|2022-02-18 00:45:10|47.69|44.89|47.79|44.99|47.79|44.99|47.69|44.89|0
1645145120000|2022-02-18 00:45:20|47.85|45.05|47.79|44.99|47.85|45.05|47.79|44.99|0
1645145130000|2022-02-18 00:45:30|47.85|45.05|47.82|45.02|47.85|45.05|47.79|44.99|0
1645145140000|2022-02-18 00:45:40|47.85|45.05|47.85|45.05|47.9|45.1|47.85|45.05|0
1645145150000|2022-02-18 00:45:50|47.9|45.1|47.95|45.15|47.95|45.15|47.85|45.05|0
1645145160000|2022-02-18 00:46:00|47.9|45.1|47.87|45.07|47.9|45.1|47.85|45.05|0
1645145170000|2022-02-18 00:46:10|47.85|45.05|47.74|44.94|47.85|45.05|47.74|44.94|0
1645145180000|2022-02-18 00:46:20|47.79|44.99|47.79|44.99|47.79|44.99|47.79|44.99|0
1645145190000|2022-02-18 00:46:30|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1645145200000|2022-02-18 00:46:40|47.9|45.1|47.85|45.05|47.9|45.1|47.85|45.05|0
1645145210000|2022-02-18 00:46:50|47.79|44.99|47.74|44.94|47.79|44.99|47.74|44.94|0
1645145220000|2022-02-18 00:47:00|47.69|44.89|47.64|44.84|47.69|44.89|47.64|44.84|0
1645145230000|2022-02-18 00:47:10|47.66|44.86|47.74|44.94|47.74|44.94|47.66|44.86|0
1645145240000|2022-02-18 00:47:20|47.72|44.92|47.72|44.92|47.74|44.94|47.72|44.92|0
1645145250000|2022-02-18 00:47:30|47.74|44.94|47.74|44.94|47.77|44.97|47.74|44.94|0
1645145260000|2022-02-18 00:47:40|47.69|44.89|47.74|44.94|47.74|44.94|47.69|44.89|0
1645145280000|2022-02-18 00:48:00|47.69|44.89|47.61|44.81|47.69|44.89|47.61|44.81|0
1645145290000|2022-02-18 00:48:10|47.54|44.74|47.38|44.58|47.54|44.74|47.38|44.58|0
1645145300000|2022-02-18 00:48:20|47.44|44.64|47.38|44.58|47.44|44.64|47.38|44.58|0
1645145310000|2022-02-18 00:48:30|47.44|44.64|47.49|44.69|47.49|44.69|47.44|44.64|0
1645145320000|2022-02-18 00:48:40|47.46|44.66|47.49|44.69|47.49|44.69|47.46|44.66|0
1645145330000|2022-02-18 00:48:50|47.44|44.64|47.38|44.58|47.44|44.64|47.38|44.58|0
1645145340000|2022-02-18 00:49:00|47.33|44.53|47.33|44.53|47.33|44.53|47.33|44.53|0
1645145350000|2022-02-18 00:49:10|47.23|44.43|47.18|44.38|47.23|44.43|47.18|44.38|0
1645145360000|2022-02-18 00:49:20|47.13|44.33|47.18|44.38|47.18|44.38|47.13|44.33|0
1645145370000|2022-02-18 00:49:30|47.23|44.43|47.28|44.48|47.28|44.48|47.23|44.43|0
1645145380000|2022-02-18 00:49:40|47.23|44.43|47.28|44.48|47.28|44.48|47.23|44.43|0
1645145390000|2022-02-18 00:49:50|47.33|44.53|47.23|44.43|47.33|44.53|47.23|44.43|0
1645145400000|2022-02-18 00:50:00|47.18|44.38|47.03|44.23|47.18|44.38|47.03|44.23|0
1645145410000|2022-02-18 00:50:10|46.93|44.13|47.03|44.23|47.03|44.23|46.93|44.13|0
1645145420000|2022-02-18 00:50:20|46.98|44.18|46.93|44.13|46.98|44.18|46.83|44.03|0
1645145430000|2022-02-18 00:50:30|46.88|44.08|46.88|44.08|46.9|44.1|46.88|44.08|0
1645145440000|2022-02-18 00:50:40|46.93|44.13|46.93|44.13|46.98|44.18|46.93|44.13|0
1645145450000|2022-02-18 00:50:50|46.95|44.15|46.98|44.18|47.03|44.23|46.93|44.13|0
1645145460000|2022-02-18 00:51:00|46.93|44.13|46.88|44.08|46.93|44.13|46.83|44.03|0
1645145470000|2022-02-18 00:51:10|46.85|44.05|46.88|44.08|46.88|44.08|46.78|43.98|0
1645145480000|2022-02-18 00:51:20|46.83|44.03|46.93|44.13|46.93|44.13|46.83|44.03|0
1645145490000|2022-02-18 00:51:30|46.98|44.18|47.03|44.23|47.03|44.23|46.93|44.13|0
1645145500000|2022-02-18 00:51:40|47.05|44.25|47.08|44.28|47.08|44.28|47.03|44.23|0
1645145510000|2022-02-18 00:51:50|47.15|44.35|47.33|44.53|47.33|44.53|47.15|44.35|0
1645145520000|2022-02-18 00:52:00|47.28|44.48|47.33|44.53|47.38|44.58|47.28|44.48|0
1645145530000|2022-02-18 00:52:10|47.38|44.58|47.33|44.53|47.38|44.58|47.33|44.53|0
1645145550000|2022-02-18 00:52:30|47.36|44.56|47.33|44.53|47.36|44.56|47.33|44.53|0
1645145570000|2022-02-18 00:52:50|47.38|44.58|47.38|44.58|47.38|44.58|47.38|44.58|0
1645145580000|2022-02-18 00:53:00|47.43|44.63|47.54|44.74|47.54|44.74|47.43|44.63|0
1645145590000|2022-02-18 00:53:10|47.48|44.68|47.48|44.68|47.48|44.68|47.48|44.68|0
1645145600000|2022-02-18 00:53:20|47.54|44.74|47.74|44.94|47.74|44.94|47.54|44.74|0
1645145610000|2022-02-18 00:53:30|47.79|44.99|47.79|44.99|47.79|44.99|47.79|44.99|0
1645145620000|2022-02-18 00:53:40|47.84|45.04|47.82|45.02|47.84|45.04|47.82|45.02|0
1645145630000|2022-02-18 00:53:50|47.95|45.15|47.89|45.09|47.95|45.15|47.89|45.09|0
1645145650000|2022-02-18 00:54:10|47.87|45.07|47.79|44.99|47.87|45.07|47.79|44.99|0
1645145660000|2022-02-18 00:54:20|47.84|45.04|47.84|45.04|47.89|45.09|47.84|45.04|0
1645145670000|2022-02-18 00:54:30|47.82|45.02|47.79|44.99|47.82|45.02|47.79|44.99|0
1645145680000|2022-02-18 00:54:40|47.84|45.04|47.84|45.04|47.84|45.04|47.84|45.04|0
1645145690000|2022-02-18 00:54:50|47.89|45.09|48|45.2|48|45.2|47.89|45.09|0
1645145700000|2022-02-18 00:55:00|47.89|45.09|47.89|45.09|47.95|45.15|47.89|45.09|0
1645145710000|2022-02-18 00:55:10|47.95|45.15|47.95|45.15|47.95|45.15|47.95|45.15|0
1645145720000|2022-02-18 00:55:20|48|45.2|48|45.2|48|45.2|48|45.2|0
1645145740000|2022-02-18 00:55:40|48.05|45.25|48.05|45.25|48.05|45.25|48.05|45.25|0
1645145750000|2022-02-18 00:55:50|48|45.2|48|45.2|48|45.2|48|45.2|0
1645145760000|2022-02-18 00:56:00|48.05|45.25|48.05|45.25|48.05|45.25|48.05|45.25|0
1645145770000|2022-02-18 00:56:10|48.1|45.3|48.15|45.35|48.15|45.35|48.1|45.3|0
1645145780000|2022-02-18 00:56:20|48.05|45.25|48.1|45.3|48.1|45.3|48.05|45.25|0
1645145790000|2022-02-18 00:56:30|48.05|45.25|48.05|45.25|48.1|45.3|48.05|45.25|0
1645145800000|2022-02-18 00:56:40|48.1|45.3|48.1|45.3|48.1|45.3|48.1|45.3|0
1645145810000|2022-02-18 00:56:50|48.15|45.35|48.2|45.4|48.2|45.4|48.1|45.3|0
1645145820000|2022-02-18 00:57:00|48.15|45.35|48.15|45.35|48.15|45.35|48.15|45.35|0
1645145830000|2022-02-18 00:57:10|48.12|45.32|48.15|45.35|48.15|45.35|48.12|45.32|0
1645145840000|2022-02-18 00:57:20|48.2|45.4|48.31|45.51|48.36|45.56|48.2|45.4|0
1645145850000|2022-02-18 00:57:30|48.25|45.45|48.25|45.45|48.25|45.45|48.25|45.45|0
1645145860000|2022-02-18 00:57:40|48.31|45.51|48.36|45.56|48.36|45.56|48.31|45.51|0
1645145870000|2022-02-18 00:57:50|48.33|45.53|48.33|45.53|48.33|45.53|48.33|45.53|0
1645145880000|2022-02-18 00:58:00|48.36|45.56|48.36|45.56|48.36|45.56|48.31|45.51|0
1645145890000|2022-02-18 00:58:10|48.31|45.51|48.41|45.61|48.41|45.61|48.31|45.51|0
1645145900000|2022-02-18 00:58:20|48.36|45.56|48.31|45.51|48.36|45.56|48.31|45.51|0
1645145910000|2022-02-18 00:58:30|48.36|45.56|48.31|45.51|48.36|45.56|48.31|45.51|0
1645145920000|2022-02-18 00:58:40|48.33|45.53|48.2|45.4|48.33|45.53|48.2|45.4|0
1645145930000|2022-02-18 00:58:50|48.17|45.37|48.17|45.37|48.2|45.4|48.17|45.37|0
1645145940000|2022-02-18 00:59:00|48.15|45.35|48.17|45.37|48.17|45.37|48.15|45.35|0
1645145950000|2022-02-18 00:59:10|48.1|45.3|48.15|45.35|48.15|45.35|48.1|45.3|0
1645145960000|2022-02-18 00:59:20|48.17|45.37|48.17|45.37|48.17|45.37|48.17|45.37|0
1645145970000|2022-02-18 00:59:30|48.2|45.4|48.2|45.4|48.2|45.4|48.2|45.4|0
1645145980000|2022-02-18 00:59:40|48.25|45.45|48.25|45.45|48.25|45.45|48.25|45.45|0
1645146000000|2022-02-18 01:00:00|48.36|45.56|48.28|45.48|48.36|45.56|48.28|45.48|0
1645146010000|2022-02-18 01:00:10|48.3|45.5|48.33|45.53|48.36|45.56|48.3|45.5|0
1645146020000|2022-02-18 01:00:20|48.36|45.56|48.3|45.5|48.36|45.56|48.3|45.5|0
1645146030000|2022-02-18 01:00:30|48.28|45.48|48.3|45.5|48.3|45.5|48.28|45.48|0
1645146040000|2022-02-18 01:00:40|48.33|45.53|48.3|45.5|48.33|45.53|48.25|45.45|0
1645146050000|2022-02-18 01:00:50|48.33|45.53|48.3|45.5|48.33|45.53|48.3|45.5|0
1645146060000|2022-02-18 01:01:00|48.25|45.45|48.36|45.56|48.36|45.56|48.25|45.45|0
1645146070000|2022-02-18 01:01:10|48.46|45.66|48.54|45.74|48.54|45.74|48.46|45.66|0
1645146080000|2022-02-18 01:01:20|48.77|45.97|48.72|45.92|48.77|45.97|48.72|45.92|0
1645146090000|2022-02-18 01:01:30|48.67|45.87|48.67|45.87|48.67|45.87|48.64|45.84|0
1645146100000|2022-02-18 01:01:40|48.62|45.82|48.72|45.92|48.72|45.92|48.62|45.82|0
1645146110000|2022-02-18 01:01:50|48.74|45.94|48.67|45.87|48.74|45.94|48.67|45.87|0
1645146120000|2022-02-18 01:02:00|48.72|45.92|48.72|45.92|48.72|45.92|48.72|45.92|0
1645146130000|2022-02-18 01:02:10|48.67|45.87|48.67|45.87|48.67|45.87|48.67|45.87|0
1645146150000|2022-02-18 01:02:30|48.64|45.84|48.67|45.87|48.67|45.87|48.64|45.84|0
1645146160000|2022-02-18 01:02:40|48.61|45.81|48.61|45.81|48.67|45.87|48.61|45.81|0
1645146170000|2022-02-18 01:02:50|48.67|45.87|48.64|45.84|48.67|45.87|48.61|45.81|0
1645146180000|2022-02-18 01:03:00|48.61|45.81|48.61|45.81|48.64|45.84|48.61|45.81|0
1645146190000|2022-02-18 01:03:10|48.56|45.76|48.61|45.81|48.61|45.81|48.51|45.71|0
1645146200000|2022-02-18 01:03:20|48.59|45.79|48.56|45.76|48.61|45.81|48.56|45.76|0
1645146210000|2022-02-18 01:03:30|48.51|45.71|48.48|45.68|48.51|45.71|48.46|45.66|0
1645146220000|2022-02-18 01:03:40|48.51|45.71|48.46|45.66|48.51|45.71|48.46|45.66|0
1645146230000|2022-02-18 01:03:50|48.51|45.71|48.48|45.68|48.51|45.71|48.48|45.68|0
1645146240000|2022-02-18 01:04:00|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1645146250000|2022-02-18 01:04:10|48.41|45.61|48.41|45.61|48.46|45.66|48.41|45.61|0
1645146260000|2022-02-18 01:04:20|48.38|45.58|48.41|45.61|48.41|45.61|48.36|45.56|0
1645146280000|2022-02-18 01:04:40|48.56|45.76|48.67|45.87|48.67|45.87|48.56|45.76|0
1645146290000|2022-02-18 01:04:50|48.64|45.84|48.69|45.89|48.72|45.92|48.64|45.84|0
1645146300000|2022-02-18 01:05:00|48.67|45.87|48.61|45.81|48.67|45.87|48.61|45.81|0
1645146310000|2022-02-18 01:05:10|48.56|45.76|48.46|45.66|48.56|45.76|48.46|45.66|0
1645146320000|2022-02-18 01:05:20|48.41|45.61|48.43|45.63|48.43|45.63|48.41|45.61|0
1645146330000|2022-02-18 01:05:30|48.41|45.61|48.46|45.66|48.46|45.66|48.41|45.61|0
1645146340000|2022-02-18 01:05:40|48.51|45.71|48.53|45.73|48.53|45.73|48.51|45.71|0
1645146350000|2022-02-18 01:05:50|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1645146360000|2022-02-18 01:06:00|48.51|45.71|48.56|45.76|48.56|45.76|48.51|45.71|0
1645146380000|2022-02-18 01:06:20|48.51|45.71|48.51|45.71|48.51|45.71|48.51|45.71|0
1645146390000|2022-02-18 01:06:30|48.53|45.73|48.61|45.81|48.61|45.81|48.53|45.73|0
1645146400000|2022-02-18 01:06:40|48.59|45.79|48.67|45.87|48.67|45.87|48.56|45.76|0
1645146410000|2022-02-18 01:06:50|48.61|45.81|48.61|45.81|48.61|45.81|48.61|45.81|0
1645146420000|2022-02-18 01:07:00|48.64|45.84|48.72|45.92|48.77|45.97|48.64|45.84|0
1645146430000|2022-02-18 01:07:10|48.77|45.97|48.72|45.92|48.77|45.97|48.72|45.92|0
1645146440000|2022-02-18 01:07:20|48.77|45.97|48.72|45.92|48.77|45.97|48.72|45.92|0
1645146450000|2022-02-18 01:07:30|48.67|45.87|48.67|45.87|48.67|45.87|48.67|45.87|0
1645146460000|2022-02-18 01:07:40|48.61|45.81|48.61|45.81|48.61|45.81|48.61|45.81|0
1645146470000|2022-02-18 01:07:50|48.56|45.76|48.61|45.81|48.61|45.81|48.56|45.76|0
1645146480000|2022-02-18 01:08:00|48.67|45.87|48.56|45.76|48.67|45.87|48.56|45.76|0
1645146490000|2022-02-18 01:08:10|48.61|45.81|48.51|45.71|48.61|45.81|48.51|45.71|0
1645146500000|2022-02-18 01:08:20|48.46|45.66|48.41|45.61|48.46|45.66|48.41|45.61|0
1645146510000|2022-02-18 01:08:30|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1645146520000|2022-02-18 01:08:40|48.51|45.71|48.46|45.66|48.53|45.73|48.46|45.66|0
1645146530000|2022-02-18 01:08:50|48.43|45.63|48.56|45.76|48.56|45.76|48.43|45.63|0
1645146540000|2022-02-18 01:09:00|48.66|45.86|48.56|45.76|48.66|45.86|48.56|45.76|0
1645146550000|2022-02-18 01:09:10|48.51|45.71|48.56|45.76|48.56|45.76|48.51|45.71|0
1645146560000|2022-02-18 01:09:20|48.51|45.71|48.56|45.76|48.56|45.76|48.51|45.71|0
1645146570000|2022-02-18 01:09:30|48.51|45.71|48.56|45.76|48.56|45.76|48.48|45.68|0
1645146580000|2022-02-18 01:09:40|48.53|45.73|48.48|45.68|48.56|45.76|48.48|45.68|0
1645146590000|2022-02-18 01:09:50|48.4|45.6|48.3|45.5|48.4|45.6|48.3|45.5|0
1645146600000|2022-02-18 01:10:00|48.35|45.55|48.3|45.5|48.35|45.55|48.3|45.5|0
1645146610000|2022-02-18 01:10:10|48.2|45.4|48.2|45.4|48.2|45.4|48.2|45.4|0
1645146620000|2022-02-18 01:10:20|48.15|45.35|48.15|45.35|48.15|45.35|48.15|45.35|0
1645146630000|2022-02-18 01:10:30|48.09|45.29|48.04|45.24|48.09|45.29|48.04|45.24|0
1645146640000|2022-02-18 01:10:40|48.09|45.29|48.15|45.35|48.15|45.35|48.09|45.29|0
1645146650000|2022-02-18 01:10:50|48.2|45.4|48.2|45.4|48.2|45.4|48.17|45.37|0
1645146660000|2022-02-18 01:11:00|48.15|45.35|48.02|45.22|48.15|45.35|48.02|45.22|0
1645146670000|2022-02-18 01:11:10|47.99|45.19|48.04|45.24|48.04|45.24|47.99|45.19|0
1645146680000|2022-02-18 01:11:20|47.99|45.19|48.09|45.29|48.09|45.29|47.99|45.19|0
1645146690000|2022-02-18 01:11:30|48.04|45.24|48.09|45.29|48.09|45.29|48.04|45.24|0
1645146700000|2022-02-18 01:11:40|48.07|45.27|47.99|45.19|48.07|45.27|47.99|45.19|0
1645146710000|2022-02-18 01:11:50|47.94|45.14|47.96|45.16|47.99|45.19|47.94|45.14|0
1645146720000|2022-02-18 01:12:00|48.04|45.24|48.02|45.22|48.04|45.24|48.02|45.22|0
1645146730000|2022-02-18 01:12:10|47.99|45.19|48.04|45.24|48.04|45.24|47.99|45.19|0
1645146740000|2022-02-18 01:12:20|47.99|45.19|48.04|45.24|48.04|45.24|47.99|45.19|0
1645146750000|2022-02-18 01:12:30|48.07|45.27|48.07|45.27|48.09|45.29|48.04|45.24|0
1645146760000|2022-02-18 01:12:40|48.09|45.29|48.07|45.27|48.09|45.29|48.04|45.24|0
1645146770000|2022-02-18 01:12:50|48.09|45.29|48.09|45.29|48.09|45.29|48.09|45.29|0
1645146780000|2022-02-18 01:13:00|48.12|45.32|48.17|45.37|48.17|45.37|48.12|45.32|0
1645146790000|2022-02-18 01:13:10|48.2|45.4|48.22|45.42|48.22|45.42|48.2|45.4|0
1645146800000|2022-02-18 01:13:20|48.2|45.4|48.2|45.4|48.2|45.4|48.2|45.4|0
1645146810000|2022-02-18 01:13:30|48.15|45.35|48.02|45.22|48.15|45.35|48.02|45.22|0
1645146820000|2022-02-18 01:13:40|47.99|45.19|47.94|45.14|47.99|45.19|47.94|45.14|0
1645146830000|2022-02-18 01:13:50|47.91|45.11|47.89|45.09|47.91|45.11|47.89|45.09|0
1645146840000|2022-02-18 01:14:00|47.91|45.11|47.99|45.19|47.99|45.19|47.89|45.09|0
1645146850000|2022-02-18 01:14:10|47.96|45.16|48.01|45.21|48.04|45.24|47.96|45.16|0
1645146860000|2022-02-18 01:14:20|47.99|45.19|48.04|45.24|48.04|45.24|47.99|45.19|0
1645146870000|2022-02-18 01:14:30|48.07|45.27|48.09|45.29|48.09|45.29|48.07|45.27|0
1645146880000|2022-02-18 01:14:40|48.07|45.27|48.04|45.24|48.07|45.27|48.04|45.24|0
1645146890000|2022-02-18 01:14:50|48.09|45.29|48.14|45.34|48.14|45.34|48.04|45.24|0
1645146900000|2022-02-18 01:15:00|48.09|45.29|48.14|45.34|48.14|45.34|48.09|45.29|0
1645146910000|2022-02-18 01:15:10|48.12|45.32|48.14|45.34|48.14|45.34|48.12|45.32|0
1645146920000|2022-02-18 01:15:20|48.2|45.4|48.14|45.34|48.2|45.4|48.14|45.34|0
1645146930000|2022-02-18 01:15:30|48.22|45.42|48.25|45.45|48.3|45.5|48.2|45.4|0
1645146940000|2022-02-18 01:15:40|48.2|45.4|48.25|45.45|48.25|45.45|48.2|45.4|0
1645146950000|2022-02-18 01:15:50|48.27|45.47|48.35|45.55|48.35|45.55|48.25|45.45|0
1645146970000|2022-02-18 01:16:10|48.38|45.58|48.38|45.58|48.4|45.6|48.38|45.58|0
1645146980000|2022-02-18 01:16:20|48.35|45.55|48.38|45.58|48.38|45.58|48.35|45.55|0
1645146990000|2022-02-18 01:16:30|48.4|45.6|48.4|45.6|48.4|45.6|48.4|45.6|0
1645147000000|2022-02-18 01:16:40|48.38|45.58|48.38|45.58|48.4|45.6|48.38|45.58|0
1645147010000|2022-02-18 01:16:50|48.4|45.6|48.32|45.52|48.4|45.6|48.32|45.52|0
1645147020000|2022-02-18 01:17:00|48.3|45.5|48.2|45.4|48.3|45.5|48.2|45.4|0
1645147030000|2022-02-18 01:17:10|48.25|45.45|48.2|45.4|48.25|45.45|48.2|45.4|0
1645147040000|2022-02-18 01:17:20|48.22|45.42|48.2|45.4|48.25|45.45|48.2|45.4|0
1645147050000|2022-02-18 01:17:30|48.25|45.45|48.3|45.5|48.3|45.5|48.25|45.45|0
1645147060000|2022-02-18 01:17:40|48.27|45.47|48.25|45.45|48.27|45.47|48.25|45.45|0
1645147070000|2022-02-18 01:17:50|48.17|45.37|48.14|45.34|48.17|45.37|48.14|45.34|0
1645147080000|2022-02-18 01:18:00|48.09|45.29|48.04|45.24|48.09|45.29|48.04|45.24|0
1645147090000|2022-02-18 01:18:10|48.09|45.29|47.99|45.19|48.09|45.29|47.99|45.19|0
1645147100000|2022-02-18 01:18:20|48.04|45.24|48.14|45.34|48.14|45.34|48.04|45.24|0
1645147110000|2022-02-18 01:18:30|48.27|45.47|48.19|45.39|48.27|45.47|48.19|45.39|0
1645147120000|2022-02-18 01:18:40|48.17|45.37|48.19|45.39|48.19|45.39|48.14|45.34|0
1645147130000|2022-02-18 01:18:50|48.14|45.34|48.09|45.29|48.14|45.34|48.09|45.29|0
1645147140000|2022-02-18 01:19:00|48.14|45.34|47.94|45.14|48.14|45.34|47.94|45.14|0
1645147150000|2022-02-18 01:19:10|47.89|45.09|48.09|45.29|48.12|45.32|47.89|45.09|0
1645147160000|2022-02-18 01:19:20|48.17|45.37|48.14|45.34|48.17|45.37|48.14|45.34|0
1645147170000|2022-02-18 01:19:30|48.12|45.32|48.14|45.34|48.14|45.34|48.12|45.32|0
1645147190000|2022-02-18 01:19:50|48.09|45.29|48.09|45.29|48.09|45.29|48.09|45.29|0
1645147200000|2022-02-18 01:20:00|48.06|45.26|48.09|45.29|48.09|45.29|48.06|45.26|0
1645147210000|2022-02-18 01:20:10|48.06|45.26|48.04|45.24|48.06|45.26|48.04|45.24|0
1645147220000|2022-02-18 01:20:20|48.06|45.26|48.19|45.39|48.19|45.39|48.06|45.26|0
1645147230000|2022-02-18 01:20:30|48.14|45.34|48.14|45.34|48.14|45.34|48.14|45.34|0
1645147240000|2022-02-18 01:20:40|48.22|45.42|48.19|45.39|48.22|45.42|48.19|45.39|0
1645147250000|2022-02-18 01:20:50|48.25|45.45|48.19|45.39|48.25|45.45|48.19|45.39|0
1645147260000|2022-02-18 01:21:00|48.17|45.37|48.17|45.37|48.19|45.39|48.17|45.37|0
1645147270000|2022-02-18 01:21:10|48.14|45.34|48.09|45.29|48.14|45.34|48.09|45.29|0
1645147280000|2022-02-18 01:21:20|48.12|45.32|48.19|45.39|48.19|45.39|48.09|45.29|0
1645147290000|2022-02-18 01:21:30|48.17|45.37|48.09|45.29|48.17|45.37|48.09|45.29|0
1645147300000|2022-02-18 01:21:40|48.12|45.32|48.14|45.34|48.14|45.34|48.09|45.29|0
1645147310000|2022-02-18 01:21:50|48.12|45.32|48.14|45.34|48.14|45.34|48.12|45.32|0
1645147320000|2022-02-18 01:22:00|48.19|45.39|48.14|45.34|48.19|45.39|48.14|45.34|0
1645147330000|2022-02-18 01:22:10|48.17|45.37|48.14|45.34|48.17|45.37|48.14|45.34|0
1645147340000|2022-02-18 01:22:20|48.09|45.29|48.09|45.29|48.09|45.29|48.09|45.29|0
1645147360000|2022-02-18 01:22:40|48.04|45.24|48.09|45.29|48.09|45.29|48.04|45.24|0
1645147370000|2022-02-18 01:22:50|47.99|45.19|47.94|45.14|47.99|45.19|47.94|45.14|0
1645147380000|2022-02-18 01:23:00|47.99|45.19|48.04|45.24|48.04|45.24|47.99|45.19|0
1645147390000|2022-02-18 01:23:10|48.09|45.29|48.19|45.39|48.19|45.39|48.09|45.29|0
1645147400000|2022-02-18 01:23:20|48.14|45.34|48.24|45.44|48.24|45.44|48.14|45.34|0
1645147410000|2022-02-18 01:23:30|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1645147420000|2022-02-18 01:23:40|48.17|45.37|48.19|45.39|48.19|45.39|48.14|45.34|0
1645147430000|2022-02-18 01:23:50|48.17|45.37|48.19|45.39|48.19|45.39|48.17|45.37|0
1645147440000|2022-02-18 01:24:00|48.17|45.37|48.14|45.34|48.17|45.37|48.14|45.34|0
1645147450000|2022-02-18 01:24:10|48.19|45.39|48.17|45.37|48.22|45.42|48.17|45.37|0
1645147460000|2022-02-18 01:24:20|48.14|45.34|48.14|45.34|48.14|45.34|48.14|45.34|0
1645147470000|2022-02-18 01:24:30|48.17|45.37|48.17|45.37|48.17|45.37|48.17|45.37|0
1645147480000|2022-02-18 01:24:40|48.14|45.34|48.14|45.34|48.14|45.34|48.14|45.34|0
1645147490000|2022-02-18 01:24:50|48.19|45.39|48.22|45.42|48.22|45.42|48.19|45.39|0
1645147500000|2022-02-18 01:25:00|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1645147510000|2022-02-18 01:25:10|48.24|45.44|48.24|45.44|48.24|45.44|48.24|45.44|0
1645147520000|2022-02-18 01:25:20|48.3|45.5|48.3|45.5|48.3|45.5|48.3|45.5|0
1645147530000|2022-02-18 01:25:30|48.32|45.52|48.32|45.52|48.32|45.52|48.32|45.52|0
1645147540000|2022-02-18 01:25:40|48.3|45.5|48.3|45.5|48.3|45.5|48.3|45.5|0
1645147570000|2022-02-18 01:26:10|48.24|45.44|48.24|45.44|48.24|45.44|48.24|45.44|0
1645147580000|2022-02-18 01:26:20|48.27|45.47|48.3|45.5|48.3|45.5|48.27|45.47|0
1645147590000|2022-02-18 01:26:30|48.24|45.44|48.14|45.34|48.24|45.44|48.14|45.34|0
1645147600000|2022-02-18 01:26:40|48.19|45.39|48.17|45.37|48.19|45.39|48.17|45.37|0
1645147610000|2022-02-18 01:26:50|48.19|45.39|48.14|45.34|48.19|45.39|48.14|45.34|0
1645147620000|2022-02-18 01:27:00|48.17|45.37|48.19|45.39|48.19|45.39|48.17|45.37|0
1645147630000|2022-02-18 01:27:10|48.24|45.44|48.19|45.39|48.24|45.44|48.19|45.39|0
1645147640000|2022-02-18 01:27:20|48.09|45.29|48.09|45.29|48.09|45.29|48.09|45.29|0
1645147650000|2022-02-18 01:27:30|48.14|45.34|48.14|45.34|48.14|45.34|48.14|45.34|0
1645147660000|2022-02-18 01:27:40|48.09|45.29|48.04|45.24|48.09|45.29|47.99|45.19|0
1645147670000|2022-02-18 01:27:50|47.99|45.19|47.99|45.19|47.99|45.19|47.99|45.19|0
1645147680000|2022-02-18 01:28:00|47.93|45.13|47.83|45.03|47.93|45.13|47.83|45.03|0
1645147690000|2022-02-18 01:28:10|47.73|44.93|47.83|45.03|47.83|45.03|47.73|44.93|0
1645147700000|2022-02-18 01:28:20|47.8|45|47.8|45|47.8|45|47.8|45|0
1645147710000|2022-02-18 01:28:30|47.78|44.98|47.78|44.98|47.83|45.03|47.78|44.98|0
1645147720000|2022-02-18 01:28:40|47.73|44.93|47.57|44.77|47.73|44.93|47.57|44.77|0
1645147730000|2022-02-18 01:28:50|47.47|44.67|47.52|44.72|47.52|44.72|47.47|44.67|0
1645147740000|2022-02-18 01:29:00|47.55|44.75|47.78|44.98|47.78|44.98|47.52|44.72|0
1645147750000|2022-02-18 01:29:10|47.8|45|47.99|45.19|48.04|45.24|47.8|45|0
1645147760000|2022-02-18 01:29:20|48.01|45.21|47.98|45.18|48.04|45.24|47.98|45.18|0
1645147770000|2022-02-18 01:29:30|47.88|45.08|47.88|45.08|47.88|45.08|47.68|44.88|0
1645147780000|2022-02-18 01:29:40|47.78|44.98|47.78|44.98|47.78|44.98|47.78|44.98|0
1645147790000|2022-02-18 01:29:50|47.8|45|47.83|45.03|47.83|45.03|47.8|45|0
1645147800000|2022-02-18 01:30:00|47.73|44.93|47.68|44.88|47.73|44.93|47.68|44.88|0
1645147810000|2022-02-18 01:30:10|47.73|44.93|47.63|44.83|47.73|44.93|47.57|44.77|0
1645147820000|2022-02-18 01:30:20|47.65|44.85|47.52|44.72|47.68|44.88|47.52|44.72|0
1645147840000|2022-02-18 01:30:40|47.57|44.77|47.47|44.67|47.57|44.77|47.47|44.67|0
1645147860000|2022-02-18 01:31:00|47.42|44.62|47.52|44.72|47.52|44.72|47.42|44.62|0
1645147870000|2022-02-18 01:31:10|47.47|44.67|47.45|44.65|47.5|44.7|47.45|44.65|0
1645147880000|2022-02-18 01:31:20|47.42|44.62|47.5|44.7|47.5|44.7|47.42|44.62|0
1645147890000|2022-02-18 01:31:30|47.47|44.67|47.62|44.82|47.78|44.98|47.47|44.67|0
1645147900000|2022-02-18 01:31:40|47.57|44.77|47.68|44.88|47.68|44.88|47.57|44.77|0
1645147910000|2022-02-18 01:31:50|47.73|44.93|47.83|45.03|47.88|45.08|47.73|44.93|0
1645147920000|2022-02-18 01:32:00|47.88|45.08|47.93|45.13|47.98|45.18|47.88|45.08|0
1645147930000|2022-02-18 01:32:10|48.04|45.24|48.66|45.86|48.66|45.86|48.04|45.24|0
1645147940000|2022-02-18 01:32:20|48.5|45.7|48.76|45.96|48.76|45.96|48.5|45.7|0
1645147950000|2022-02-18 01:32:30|49.18|46.38|49.18|46.38|49.18|46.38|49.13|46.33|0
1645147960000|2022-02-18 01:32:40|49.41|46.61|49.65|46.85|49.78|46.98|49.41|46.61|0
1645147970000|2022-02-18 01:32:50|49.68|46.88|50.18|47.38|50.18|47.38|49.68|46.88|0
1645147980000|2022-02-18 01:33:00|50.29|47.49|50.5|47.7|50.5|47.7|50.29|47.49|0
1645147990000|2022-02-18 01:33:10|50.26|47.46|50.61|47.81|50.82|48.02|50.26|47.46|0
1645148000000|2022-02-18 01:33:20|50.34|47.54|50.93|48.13|50.93|48.13|50.34|47.54|0
1645148010000|2022-02-18 01:33:30|50.88|48.08|51.66|48.86|51.66|48.86|50.88|48.08|0
1645148020000|2022-02-18 01:33:40|51.58|48.78|51.75|48.95|51.83|49.03|51.58|48.78|0
1645148030000|2022-02-18 01:33:50|51.91|49.11|51.5|48.7|51.91|49.11|51.5|48.7|0
1645148040000|2022-02-18 01:34:00|51.55|48.75|51.36|48.56|51.58|48.78|51.36|48.56|0
1645148050000|2022-02-18 01:34:10|51.53|48.73|51.26|48.46|51.53|48.73|51.26|48.46|0
1645148060000|2022-02-18 01:34:20|51.15|48.35|51.42|48.62|51.42|48.62|51.04|48.24|0
1645148070000|2022-02-18 01:34:30|51.36|48.56|51.31|48.51|51.36|48.56|51.2|48.4|0
1645148080000|2022-02-18 01:34:40|51.23|48.43|51.74|48.94|51.74|48.94|51.23|48.43|0
1645148090000|2022-02-18 01:34:50|51.42|48.62|51.53|48.73|51.53|48.73|51.42|48.62|0
1645148100000|2022-02-18 01:35:00|51.47|48.67|50.9|48.1|51.53|48.73|50.84|48.04|0
1645148110000|2022-02-18 01:35:10|50.95|48.15|50.95|48.15|51.06|48.26|50.95|48.15|0
1645148120000|2022-02-18 01:35:20|50.92|48.12|51.01|48.21|51.06|48.26|50.92|48.12|0
1645148130000|2022-02-18 01:35:30|51.11|48.31|51.11|48.31|51.11|48.31|51.06|48.26|0
1645148140000|2022-02-18 01:35:40|51.22|48.42|51.22|48.42|51.22|48.42|51.11|48.31|0
1645148150000|2022-02-18 01:35:50|51.25|48.45|51.11|48.31|51.44|48.64|51.11|48.31|0
1645148160000|2022-02-18 01:36:00|51.22|48.42|51.22|48.42|51.28|48.48|51.22|48.42|0
1645148170000|2022-02-18 01:36:10|51.17|48.37|51.22|48.42|51.28|48.48|51.17|48.37|0
1645148180000|2022-02-18 01:36:20|51.17|48.37|51.22|48.42|51.22|48.42|51.17|48.37|0
1645148190000|2022-02-18 01:36:30|51.17|48.37|51.01|48.21|51.17|48.37|51.01|48.21|0
1645148200000|2022-02-18 01:36:40|51.03|48.23|51.06|48.26|51.11|48.31|51.01|48.21|0
1645148210000|2022-02-18 01:36:50|51.01|48.21|51.06|48.26|51.06|48.26|50.9|48.1|0
1645148220000|2022-02-18 01:37:00|50.95|48.15|50.84|48.04|51.06|48.26|50.84|48.04|0
1645148230000|2022-02-18 01:37:10|50.74|47.94|50.68|47.88|50.74|47.94|50.68|47.88|0
1645148240000|2022-02-18 01:37:20|50.52|47.72|50.63|47.83|50.68|47.88|50.52|47.72|0
1645148250000|2022-02-18 01:37:30|50.52|47.72|50.63|47.83|50.63|47.83|50.52|47.72|0
1645148260000|2022-02-18 01:37:40|50.57|47.77|50.63|47.83|50.63|47.83|50.57|47.77|0
1645148270000|2022-02-18 01:37:50|50.71|47.91|50.74|47.94|50.79|47.99|50.71|47.91|0
1645148280000|2022-02-18 01:38:00|50.63|47.83|50.57|47.77|50.63|47.83|50.57|47.77|0
1645148290000|2022-02-18 01:38:10|50.65|47.85|50.57|47.77|50.65|47.85|50.57|47.77|0
1645148300000|2022-02-18 01:38:20|50.52|47.72|50.63|47.83|50.63|47.83|50.52|47.72|0
1645148310000|2022-02-18 01:38:30|50.74|47.94|50.68|47.88|50.79|47.99|50.68|47.88|0
1645148320000|2022-02-18 01:38:40|50.74|47.94|50.74|47.94|50.84|48.04|50.74|47.94|0
1645148330000|2022-02-18 01:38:50|50.84|48.04|50.87|48.07|50.87|48.07|50.79|47.99|0
1645148340000|2022-02-18 01:39:00|50.95|48.15|51.01|48.21|51.01|48.21|50.95|48.15|0
1645148350000|2022-02-18 01:39:10|51.11|48.31|51.06|48.26|51.11|48.31|51.06|48.26|0
1645148360000|2022-02-18 01:39:20|51.17|48.37|51.11|48.31|51.17|48.37|51.11|48.31|0
1645148370000|2022-02-18 01:39:30|51.17|48.37|51.28|48.48|51.28|48.48|51.17|48.37|0
1645148380000|2022-02-18 01:39:40|51.17|48.37|51.22|48.42|51.22|48.42|51.11|48.31|0
1645148390000|2022-02-18 01:39:50|51.28|48.48|51.66|48.86|51.66|48.86|51.28|48.48|0
1645148400000|2022-02-18 01:40:00|51.71|48.91|51.77|48.97|51.77|48.97|51.71|48.91|0
1645148410000|2022-02-18 01:40:10|51.68|48.88|51.82|49.02|51.82|49.02|51.6|48.8|0
1645148420000|2022-02-18 01:40:20|51.99|49.19|51.93|49.13|51.99|49.19|51.9|49.1|0
1645148430000|2022-02-18 01:40:30|52.04|49.24|52.1|49.3|52.1|49.3|51.99|49.19|0
1645148440000|2022-02-18 01:40:40|52.04|49.24|51.93|49.13|52.04|49.24|51.93|49.13|0
1645148450000|2022-02-18 01:40:50|51.99|49.19|51.99|49.19|51.99|49.19|51.93|49.13|0
1645148460000|2022-02-18 01:41:00|52.04|49.24|52.1|49.3|52.1|49.3|52.04|49.24|0
1645148470000|2022-02-18 01:41:10|52.04|49.24|51.93|49.13|52.04|49.24|51.93|49.13|0
1645148480000|2022-02-18 01:41:20|51.99|49.19|52.1|49.3|52.1|49.3|51.99|49.19|0
1645148490000|2022-02-18 01:41:30|52.04|49.24|52.04|49.24|52.1|49.3|52.04|49.24|0
1645148500000|2022-02-18 01:41:40|52.1|49.3|52.01|49.21|52.1|49.3|51.99|49.19|0
1645148510000|2022-02-18 01:41:50|52.04|49.24|51.93|49.13|52.04|49.24|51.93|49.13|0
1645148520000|2022-02-18 01:42:00|51.88|49.08|51.88|49.08|51.93|49.13|51.88|49.08|0
1645148530000|2022-02-18 01:42:10|51.77|48.97|51.77|48.97|51.82|49.02|51.71|48.91|0
1645148540000|2022-02-18 01:42:20|51.82|49.02|51.82|49.02|51.93|49.13|51.82|49.02|0
1645148550000|2022-02-18 01:42:30|51.88|49.08|51.93|49.13|51.93|49.13|51.88|49.08|0
1645148560000|2022-02-18 01:42:40|51.88|49.08|51.88|49.08|51.88|49.08|51.82|49.02|0
1645148570000|2022-02-18 01:42:50|51.85|49.05|51.74|48.94|51.85|49.05|51.74|48.94|0
1645148580000|2022-02-18 01:43:00|51.77|48.97|51.88|49.08|51.88|49.08|51.71|48.91|0
1645148590000|2022-02-18 01:43:10|51.82|49.02|51.13|48.33|51.82|49.02|51.08|48.28|0
1645148600000|2022-02-18 01:43:20|51.11|48.31|51.24|48.44|51.3|48.5|51.11|48.31|0
1645148610000|2022-02-18 01:43:30|51.3|48.5|51.3|48.5|51.3|48.5|51.24|48.44|0
1645148620000|2022-02-18 01:43:40|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1645148630000|2022-02-18 01:43:50|51.72|48.92|51.72|48.92|51.72|48.92|51.72|48.92|0
1645148640000|2022-02-18 01:44:00|51.67|48.87|51.56|48.76|51.67|48.87|51.56|48.76|0
1645148650000|2022-02-18 01:44:10|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1645148660000|2022-02-18 01:44:20|51.61|48.81|51.5|48.7|51.61|48.81|51.5|48.7|0
1645148680000|2022-02-18 01:44:40|51.56|48.76|51.58|48.78|51.58|48.78|51.53|48.73|0
1645148690000|2022-02-18 01:44:50|51.61|48.81|51.48|48.68|51.61|48.81|51.45|48.65|0
1645148700000|2022-02-18 01:45:00|51.53|48.73|51.29|48.49|51.53|48.73|51.29|48.49|0
1645148710000|2022-02-18 01:45:10|51.23|48.43|51.23|48.43|51.29|48.49|51.23|48.43|0
1645148720000|2022-02-18 01:45:20|51.18|48.38|51.44|48.64|51.44|48.64|51.18|48.38|0
1645148730000|2022-02-18 01:45:30|51.33|48.53|51.33|48.53|51.38|48.58|51.3|48.5|0
1645148740000|2022-02-18 01:45:40|51.27|48.47|51.22|48.42|51.27|48.47|51.22|48.42|0
1645148750000|2022-02-18 01:45:50|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1645148760000|2022-02-18 01:46:00|51.22|48.42|51.22|48.42|51.33|48.53|51.22|48.42|0
1645148770000|2022-02-18 01:46:10|51.27|48.47|51.27|48.47|51.27|48.47|51.22|48.42|0
1645148780000|2022-02-18 01:46:20|51.3|48.5|51.27|48.47|51.33|48.53|51.27|48.47|0
1645148790000|2022-02-18 01:46:30|51.22|48.42|51.08|48.28|51.22|48.42|51.08|48.28|0
1645148800000|2022-02-18 01:46:40|51.06|48.26|51.11|48.31|51.11|48.31|51.06|48.26|0
1645148810000|2022-02-18 01:46:50|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1645148820000|2022-02-18 01:47:00|51.11|48.31|51.22|48.42|51.22|48.42|51.11|48.31|0
1645148830000|2022-02-18 01:47:10|51.27|48.47|51.49|48.69|51.49|48.69|51.27|48.47|0
1645148840000|2022-02-18 01:47:20|51.44|48.64|51.35|48.55|51.44|48.64|51.35|48.55|0
1645148850000|2022-02-18 01:47:30|51.25|48.45|51.38|48.58|51.38|48.58|51.25|48.45|0
1645148860000|2022-02-18 01:47:40|51.33|48.53|51.33|48.53|51.38|48.58|51.33|48.53|0
1645148870000|2022-02-18 01:47:50|51.38|48.58|51.44|48.64|51.44|48.64|51.38|48.58|0
1645148880000|2022-02-18 01:48:00|51.55|48.75|51.33|48.53|51.55|48.75|51.33|48.53|0
1645148890000|2022-02-18 01:48:10|51.27|48.47|51.27|48.47|51.27|48.47|51.24|48.44|0
1645148910000|2022-02-18 01:48:30|51.11|48.31|51.08|48.28|51.11|48.31|51|48.2|0
1645148920000|2022-02-18 01:48:40|51.06|48.26|51.08|48.28|51.11|48.31|51.06|48.26|0
1645148930000|2022-02-18 01:48:50|51.11|48.31|51.16|48.36|51.16|48.36|51.11|48.31|0
1645148940000|2022-02-18 01:49:00|51.11|48.31|51.06|48.26|51.11|48.31|51|48.2|0
1645148950000|2022-02-18 01:49:10|51|48.2|51.11|48.31|51.11|48.31|51|48.2|0
1645148960000|2022-02-18 01:49:20|51.14|48.34|51.38|48.58|51.38|48.58|51.14|48.34|0
1645148970000|2022-02-18 01:49:30|51.44|48.64|51.44|48.64|51.44|48.64|51.38|48.58|0
1645148980000|2022-02-18 01:49:40|51.49|48.69|51.87|49.07|51.87|49.07|51.49|48.69|0
1645148990000|2022-02-18 01:49:50|51.98|49.18|51.87|49.07|51.98|49.18|51.87|49.07|0
1645149000000|2022-02-18 01:50:00|51.82|49.02|51.93|49.13|51.93|49.13|51.82|49.02|0
1645149010000|2022-02-18 01:50:10|52.31|49.51|52.15|49.35|52.31|49.51|52.15|49.35|0
1645149020000|2022-02-18 01:50:20|52.09|49.29|52.09|49.29|52.09|49.29|52.04|49.24|0
1645149030000|2022-02-18 01:50:30|52.12|49.32|52.04|49.24|52.12|49.32|52.04|49.24|0
1645149040000|2022-02-18 01:50:40|51.82|49.02|51.93|49.13|51.93|49.13|51.82|49.02|0
1645149050000|2022-02-18 01:50:50|51.82|49.02|51.82|49.02|51.82|49.02|51.82|49.02|0
1645149060000|2022-02-18 01:51:00|51.76|48.96|51.76|48.96|51.76|48.96|51.65|48.85|0
1645149070000|2022-02-18 01:51:10|51.82|49.02|51.76|48.96|51.82|49.02|51.76|48.96|0
1645149080000|2022-02-18 01:51:20|51.93|49.13|51.87|49.07|51.93|49.13|51.87|49.07|0
1645149090000|2022-02-18 01:51:30|51.93|49.13|52.04|49.24|52.04|49.24|51.93|49.13|0
1645149100000|2022-02-18 01:51:40|52.12|49.32|51.84|49.04|52.12|49.32|51.84|49.04|0
1645149110000|2022-02-18 01:51:50|51.87|49.07|51.98|49.18|51.98|49.18|51.87|49.07|0
1645149120000|2022-02-18 01:52:00|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1645149130000|2022-02-18 01:52:10|51.98|49.18|51.87|49.07|52.04|49.24|51.87|49.07|0
1645149140000|2022-02-18 01:52:20|51.82|49.02|51.98|49.18|51.98|49.18|51.82|49.02|0
1645149150000|2022-02-18 01:52:30|52.06|49.26|52.15|49.35|52.15|49.35|52.06|49.26|0
1645149160000|2022-02-18 01:52:40|52.2|49.4|52.42|49.62|52.42|49.62|52.2|49.4|0
1645149170000|2022-02-18 01:52:50|52.53|49.73|52.7|49.9|52.7|49.9|52.5|49.7|0
1645149180000|2022-02-18 01:53:00|52.75|49.95|52.92|50.12|52.92|50.12|52.75|49.95|0
1645149190000|2022-02-18 01:53:10|52.95|50.15|52.92|50.12|52.95|50.15|52.92|50.12|0
1645149200000|2022-02-18 01:53:20|52.95|50.15|52.92|50.12|52.95|50.15|52.87|50.07|0
1645149210000|2022-02-18 01:53:30|52.98|50.18|53.09|50.29|53.09|50.29|52.92|50.12|0
1645149220000|2022-02-18 01:53:40|53.14|50.34|53.37|50.57|53.37|50.57|53.14|50.34|0
1645149230000|2022-02-18 01:53:50|53.48|50.68|53.59|50.79|53.59|50.79|53.48|50.68|0
1645149240000|2022-02-18 01:54:00|53.54|50.74|53.48|50.68|53.54|50.74|53.42|50.62|0
1645149250000|2022-02-18 01:54:10|53.42|50.62|53.42|50.62|53.42|50.62|53.42|50.62|0
1645149260000|2022-02-18 01:54:20|53.48|50.68|53.54|50.74|53.54|50.74|53.48|50.68|0
1645149270000|2022-02-18 01:54:30|53.51|50.71|53.54|50.74|53.54|50.74|53.51|50.71|0
1645149280000|2022-02-18 01:54:40|53.48|50.68|53.42|50.62|53.48|50.68|53.42|50.62|0
1645149290000|2022-02-18 01:54:50|53.03|50.23|53.03|50.23|53.03|50.23|52.98|50.18|0
1645149300000|2022-02-18 01:55:00|53.2|50.4|53.31|50.51|53.31|50.51|53.2|50.4|0
1645149310000|2022-02-18 01:55:10|53.26|50.46|53.09|50.29|53.26|50.46|53.03|50.23|0
1645149320000|2022-02-18 01:55:20|53.14|50.34|53.2|50.4|53.2|50.4|53.14|50.34|0
1645149330000|2022-02-18 01:55:30|53.14|50.34|53.06|50.26|53.14|50.34|53.06|50.26|0
1645149340000|2022-02-18 01:55:40|53.03|50.23|53.03|50.23|53.03|50.23|53|50.2|0
1645149350000|2022-02-18 01:55:50|53.09|50.29|53.03|50.23|53.09|50.29|53.03|50.23|0
1645149360000|2022-02-18 01:56:00|53.06|50.26|53.09|50.29|53.09|50.29|53.03|50.23|0
1645149370000|2022-02-18 01:56:10|53.2|50.4|53.2|50.4|53.2|50.4|53.14|50.34|0
1645149380000|2022-02-18 01:56:20|53.26|50.46|53.48|50.68|53.48|50.68|53.26|50.46|0
1645149390000|2022-02-18 01:56:30|53.37|50.57|53.14|50.34|53.37|50.57|53.14|50.34|0
1645149400000|2022-02-18 01:56:40|53.09|50.29|53.09|50.29|53.09|50.29|53.03|50.23|0
1645149410000|2022-02-18 01:56:50|53.14|50.34|53.14|50.34|53.17|50.37|53.14|50.34|0
1645149420000|2022-02-18 01:57:00|53.11|50.31|53.09|50.29|53.11|50.31|53.09|50.29|0
1645149430000|2022-02-18 01:57:10|53.11|50.31|53.14|50.34|53.14|50.34|53.09|50.29|0
1645149440000|2022-02-18 01:57:20|53.03|50.23|52.98|50.18|53.03|50.23|52.98|50.18|0
1645149450000|2022-02-18 01:57:30|53.03|50.23|53.2|50.4|53.2|50.4|53.03|50.23|0
1645149460000|2022-02-18 01:57:40|53.17|50.37|53.14|50.34|53.17|50.37|53.09|50.29|0
1645149470000|2022-02-18 01:57:50|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1645149480000|2022-02-18 01:58:00|53.31|50.51|53.03|50.23|53.31|50.51|53.03|50.23|0
1645149490000|2022-02-18 01:58:10|53.09|50.29|53.06|50.26|53.14|50.34|53.06|50.26|0
1645149500000|2022-02-18 01:58:20|53.14|50.34|53.14|50.34|53.14|50.34|53.09|50.29|0
1645149510000|2022-02-18 01:58:30|53.09|50.29|53.03|50.23|53.09|50.29|53.03|50.23|0
1645149520000|2022-02-18 01:58:40|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1645149530000|2022-02-18 01:58:50|53.03|50.23|52.75|49.95|53.03|50.23|52.75|49.95|0
1645149540000|2022-02-18 01:59:00|52.86|50.06|52.75|49.95|52.86|50.06|52.75|49.95|0
1645149550000|2022-02-18 01:59:10|52.7|49.9|52.86|50.06|52.86|50.06|52.7|49.9|0
1645149560000|2022-02-18 01:59:20|52.81|50.01|52.86|50.06|52.86|50.06|52.81|50.01|0
1645149570000|2022-02-18 01:59:30|52.75|49.95|52.7|49.9|52.81|50.01|52.7|49.9|0
1645149580000|2022-02-18 01:59:40|52.75|49.95|52.72|49.92|52.75|49.95|52.64|49.84|0
1645149590000|2022-02-18 01:59:50|52.7|49.9|52.81|50.01|52.81|50.01|52.7|49.9|0
1645149600000|2022-02-18 02:00:00|52.92|50.12|52.92|50.12|52.95|50.15|52.92|50.12|0
1645149610000|2022-02-18 02:00:10|52.81|50.01|52.75|49.95|52.81|50.01|52.7|49.9|0
1645149620000|2022-02-18 02:00:20|52.7|49.9|52.7|49.9|52.7|49.9|52.64|49.84|0
1645149630000|2022-02-18 02:00:30|52.75|49.95|52.78|49.98|52.78|49.98|52.75|49.95|0
1645149640000|2022-02-18 02:00:40|52.75|49.95|52.81|50.01|52.86|50.06|52.72|49.92|0
1645149650000|2022-02-18 02:00:50|52.78|49.98|52.92|50.12|52.92|50.12|52.78|49.98|0
1645149660000|2022-02-18 02:01:00|52.86|50.06|53.03|50.23|53.03|50.23|52.86|50.06|0
1645149670000|2022-02-18 02:01:10|52.97|50.17|53.09|50.29|53.09|50.29|52.97|50.17|0
1645149680000|2022-02-18 02:01:20|53.06|50.26|53.14|50.34|53.14|50.34|53.06|50.26|0
1645149690000|2022-02-18 02:01:30|53.2|50.4|53.14|50.34|53.2|50.4|53.14|50.34|0
1645149700000|2022-02-18 02:01:40|53.17|50.37|53.17|50.37|53.17|50.37|53.14|50.34|0
1645149710000|2022-02-18 02:01:50|53.09|50.29|53.09|50.29|53.09|50.29|53.06|50.26|0
1645149720000|2022-02-18 02:02:00|53.06|50.26|53.14|50.34|53.14|50.34|53.06|50.26|0
1645149730000|2022-02-18 02:02:10|52.97|50.17|52.92|50.12|52.97|50.17|52.92|50.12|0
1645149740000|2022-02-18 02:02:20|52.86|50.06|52.81|50.01|52.86|50.06|52.81|50.01|0
1645149750000|2022-02-18 02:02:30|52.86|50.06|52.86|50.06|52.92|50.12|52.86|50.06|0
1645149760000|2022-02-18 02:02:40|52.81|50.01|52.7|49.9|52.81|50.01|52.7|49.9|0
1645149770000|2022-02-18 02:02:50|52.75|49.95|52.72|49.92|52.75|49.95|52.7|49.9|0
1645149780000|2022-02-18 02:03:00|52.7|49.9|52.75|49.95|52.75|49.95|52.7|49.9|0
1645149790000|2022-02-18 02:03:10|52.92|50.12|52.92|50.12|52.92|50.12|52.86|50.06|0
1645149800000|2022-02-18 02:03:20|53.03|50.23|52.86|50.06|53.03|50.23|52.86|50.06|0
1645149810000|2022-02-18 02:03:30|52.89|50.09|52.83|50.03|52.92|50.12|52.83|50.03|0
1645149820000|2022-02-18 02:03:40|52.92|50.12|52.97|50.17|52.97|50.17|52.89|50.09|0
1645149840000|2022-02-18 02:04:00|53.03|50.23|53|50.2|53.06|50.26|53|50.2|0
1645149850000|2022-02-18 02:04:10|53.06|50.26|53.03|50.23|53.06|50.26|52.97|50.17|0
1645149860000|2022-02-18 02:04:20|53.06|50.26|53.08|50.28|53.14|50.34|53.06|50.26|0
1645149870000|2022-02-18 02:04:30|53.11|50.31|53.31|50.51|53.31|50.51|53.11|50.31|0
1645149880000|2022-02-18 02:04:40|53.28|50.48|53.2|50.4|53.28|50.48|53.17|50.37|0
1645149890000|2022-02-18 02:04:50|53.14|50.34|53.03|50.23|53.14|50.34|53.03|50.23|0
1645149900000|2022-02-18 02:05:00|53.08|50.28|52.97|50.17|53.08|50.28|52.97|50.17|0
1645149910000|2022-02-18 02:05:10|52.92|50.12|52.86|50.06|52.92|50.12|52.86|50.06|0
1645149920000|2022-02-18 02:05:20|52.81|50.01|52.86|50.06|52.86|50.06|52.81|50.01|0
1645149930000|2022-02-18 02:05:30|52.89|50.09|52.81|50.01|52.89|50.09|52.81|50.01|0
1645149940000|2022-02-18 02:05:40|52.75|49.95|52.81|50.01|52.81|50.01|52.75|49.95|0
1645149950000|2022-02-18 02:05:50|52.75|49.95|52.83|50.03|52.83|50.03|52.75|49.95|0
1645149960000|2022-02-18 02:06:00|52.97|50.17|52.86|50.06|52.97|50.17|52.86|50.06|0
1645149970000|2022-02-18 02:06:10|52.83|50.03|52.86|50.06|52.86|50.06|52.83|50.03|0
1645149980000|2022-02-18 02:06:20|52.92|50.12|52.89|50.09|52.92|50.12|52.89|50.09|0
1645149990000|2022-02-18 02:06:30|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1645150000000|2022-02-18 02:06:40|53.08|50.28|53|50.2|53.08|50.28|52.97|50.17|0
1645150010000|2022-02-18 02:06:50|53.08|50.28|53.05|50.25|53.08|50.28|53.03|50.23|0
1645150020000|2022-02-18 02:07:00|53.08|50.28|53.03|50.23|53.11|50.31|53.03|50.23|0
1645150030000|2022-02-18 02:07:10|53.08|50.28|53.03|50.23|53.08|50.28|53.03|50.23|0
1645150040000|2022-02-18 02:07:20|53|50.2|53.05|50.25|53.05|50.25|53|50.2|0
1645150050000|2022-02-18 02:07:30|53.08|50.28|53.17|50.37|53.17|50.37|53.08|50.28|0
1645150060000|2022-02-18 02:07:40|53.14|50.34|53.14|50.34|53.14|50.34|53.11|50.31|0
1645150070000|2022-02-18 02:07:50|53.08|50.28|53.14|50.34|53.14|50.34|53.08|50.28|0
1645150080000|2022-02-18 02:08:00|53.19|50.39|53.14|50.34|53.19|50.39|53.14|50.34|0
1645150090000|2022-02-18 02:08:10|53.19|50.39|52.86|50.06|53.19|50.39|52.86|50.06|0
1645150100000|2022-02-18 02:08:20|52.8|50|52.75|49.95|52.8|50|52.69|49.89|0
1645150110000|2022-02-18 02:08:30|52.8|50|52.8|50|52.8|50|52.8|50|0
1645150120000|2022-02-18 02:08:40|52.75|49.95|52.69|49.89|52.75|49.95|52.69|49.89|0
1645150130000|2022-02-18 02:08:50|52.75|49.95|52.64|49.84|52.75|49.95|52.64|49.84|0
1645150140000|2022-02-18 02:09:00|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1645150160000|2022-02-18 02:09:20|52.61|49.81|52.66|49.86|52.66|49.86|52.61|49.81|0
1645150170000|2022-02-18 02:09:30|52.64|49.84|52.64|49.84|52.64|49.84|52.61|49.81|0
1645150180000|2022-02-18 02:09:40|52.61|49.81|52.47|49.67|52.61|49.81|52.47|49.67|0
1645150190000|2022-02-18 02:09:50|52.42|49.62|52.31|49.51|52.42|49.62|52.31|49.51|0
1645150200000|2022-02-18 02:10:00|52.36|49.56|52.31|49.51|52.42|49.62|52.31|49.51|0
1645150210000|2022-02-18 02:10:10|52.33|49.53|52.31|49.51|52.36|49.56|52.31|49.51|0
1645150220000|2022-02-18 02:10:20|52.42|49.62|52.55|49.75|52.55|49.75|52.42|49.62|0
1645150230000|2022-02-18 02:10:30|52.64|49.84|52.58|49.78|52.64|49.84|52.58|49.78|0
1645150250000|2022-02-18 02:10:50|52.55|49.75|52.58|49.78|52.64|49.84|52.55|49.75|0
1645150260000|2022-02-18 02:11:00|52.64|49.84|52.58|49.78|52.64|49.84|52.58|49.78|0
1645150270000|2022-02-18 02:11:10|52.64|49.84|52.58|49.78|52.69|49.89|52.58|49.78|0
1645150280000|2022-02-18 02:11:20|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1645150290000|2022-02-18 02:11:30|52.58|49.78|52.47|49.67|52.58|49.78|52.47|49.67|0
1645150300000|2022-02-18 02:11:40|52.42|49.62|52.53|49.73|52.53|49.73|52.42|49.62|0
1645150310000|2022-02-18 02:11:50|52.58|49.78|52.66|49.86|52.66|49.86|52.58|49.78|0
1645150320000|2022-02-18 02:12:00|52.64|49.84|52.75|49.95|52.75|49.95|52.64|49.84|0
1645150330000|2022-02-18 02:12:10|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1645150340000|2022-02-18 02:12:20|52.8|50|52.75|49.95|52.8|50|52.75|49.95|0
1645150350000|2022-02-18 02:12:30|52.8|50|52.69|49.89|52.8|50|52.69|49.89|0
1645150360000|2022-02-18 02:12:40|52.66|49.86|52.69|49.89|52.69|49.89|52.66|49.86|0
1645150370000|2022-02-18 02:12:50|52.75|49.95|52.64|49.84|52.75|49.95|52.64|49.84|0
1645150380000|2022-02-18 02:13:00|52.69|49.89|52.66|49.86|52.69|49.89|52.64|49.84|0
1645150390000|2022-02-18 02:13:10|52.64|49.84|52.58|49.78|52.64|49.84|52.53|49.73|0
1645150400000|2022-02-18 02:13:20|52.64|49.84|52.64|49.84|52.64|49.84|52.58|49.78|0
1645150410000|2022-02-18 02:13:30|52.61|49.81|52.55|49.75|52.61|49.81|52.55|49.75|0
1645150420000|2022-02-18 02:13:40|52.58|49.78|52.53|49.73|52.58|49.78|52.53|49.73|0
1645150430000|2022-02-18 02:13:50|52.55|49.75|52.69|49.89|52.69|49.89|52.55|49.75|0
1645150440000|2022-02-18 02:14:00|52.72|49.92|52.8|50|52.8|50|52.72|49.92|0
1645150450000|2022-02-18 02:14:10|52.66|49.86|52.64|49.84|52.69|49.89|52.64|49.84|0
1645150460000|2022-02-18 02:14:20|52.66|49.86|52.75|49.95|52.75|49.95|52.66|49.86|0
1645150470000|2022-02-18 02:14:30|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1645150480000|2022-02-18 02:14:40|52.72|49.92|52.8|50|52.8|50|52.72|49.92|0
1645150490000|2022-02-18 02:14:50|52.75|49.95|52.69|49.89|52.75|49.95|52.69|49.89|0
1645150500000|2022-02-18 02:15:00|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1645150520000|2022-02-18 02:15:20|52.8|50|52.8|50|52.86|50.06|52.8|50|0
1645150530000|2022-02-18 02:15:30|52.83|50.03|52.75|49.95|52.83|50.03|52.75|49.95|0
1645150540000|2022-02-18 02:15:40|52.77|49.97|52.8|50|52.86|50.06|52.77|49.97|0
1645150550000|2022-02-18 02:15:50|52.77|49.97|52.86|50.06|52.86|50.06|52.77|49.97|0
1645150560000|2022-02-18 02:16:00|52.8|50|52.69|49.89|52.8|50|52.69|49.89|0
1645150570000|2022-02-18 02:16:10|52.58|49.78|52.75|49.95|52.75|49.95|52.58|49.78|0
1645150580000|2022-02-18 02:16:20|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1645150590000|2022-02-18 02:16:30|52.75|49.95|52.8|50|52.8|50|52.75|49.95|0
1645150600000|2022-02-18 02:16:40|52.69|49.89|52.75|49.95|52.75|49.95|52.69|49.89|0
1645150610000|2022-02-18 02:16:50|52.69|49.89|53.02|50.22|53.02|50.22|52.69|49.89|0
1645150620000|2022-02-18 02:17:00|52.97|50.17|52.91|50.11|52.97|50.17|52.88|50.08|0
1645150630000|2022-02-18 02:17:10|52.86|50.06|52.97|50.17|52.97|50.17|52.86|50.06|0
1645150640000|2022-02-18 02:17:20|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1645150650000|2022-02-18 02:17:30|52.8|50|52.69|49.89|52.8|50|52.69|49.89|0
1645150660000|2022-02-18 02:17:40|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1645150670000|2022-02-18 02:17:50|52.69|49.89|52.75|49.95|52.75|49.95|52.63|49.83|0
1645150680000|2022-02-18 02:18:00|52.69|49.89|52.91|50.11|52.91|50.11|52.69|49.89|0
1645150690000|2022-02-18 02:18:10|52.97|50.17|52.97|50.17|52.97|50.17|52.91|50.11|0
1645150700000|2022-02-18 02:18:20|52.94|50.14|53.02|50.22|53.02|50.22|52.94|50.14|0
1645150710000|2022-02-18 02:18:30|53.08|50.28|53.08|50.28|53.08|50.28|53.02|50.22|0
1645150720000|2022-02-18 02:18:40|52.97|50.17|53.19|50.39|53.19|50.39|52.97|50.17|0
1645150730000|2022-02-18 02:18:50|53.14|50.34|53.08|50.28|53.14|50.34|53.08|50.28|0
1645150740000|2022-02-18 02:19:00|53.11|50.31|52.97|50.17|53.11|50.31|52.97|50.17|0
1645150750000|2022-02-18 02:19:10|52.91|50.11|53.02|50.22|53.02|50.22|52.91|50.11|0
1645150760000|2022-02-18 02:19:20|53.08|50.28|53.13|50.33|53.13|50.33|53.08|50.28|0
1645150770000|2022-02-18 02:19:30|53.16|50.36|53.36|50.56|53.36|50.56|53.16|50.36|0
1645150780000|2022-02-18 02:19:40|53.25|50.45|53.25|50.45|53.25|50.45|53.19|50.39|0
1645150790000|2022-02-18 02:19:50|53.22|50.42|53.25|50.45|53.25|50.45|53.19|50.39|0
1645150800000|2022-02-18 02:20:00|53.3|50.5|53.19|50.39|53.3|50.5|53.19|50.39|0
1645150810000|2022-02-18 02:20:10|53.13|50.33|53.08|50.28|53.19|50.39|53.08|50.28|0
1645150820000|2022-02-18 02:20:20|53.11|50.31|53.13|50.33|53.13|50.33|53.11|50.31|0
1645150830000|2022-02-18 02:20:30|53.19|50.39|53.25|50.45|53.3|50.5|53.19|50.39|0
1645150840000|2022-02-18 02:20:40|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1645150850000|2022-02-18 02:20:50|53.39|50.59|53.36|50.56|53.41|50.61|53.36|50.56|0
1645150860000|2022-02-18 02:21:00|53.33|50.53|53.3|50.5|53.33|50.53|53.3|50.5|0
1645150870000|2022-02-18 02:21:10|53.33|50.53|53.19|50.39|53.33|50.53|53.19|50.39|0
1645150880000|2022-02-18 02:21:20|53.25|50.45|53.13|50.33|53.25|50.45|53.13|50.33|0
1645150890000|2022-02-18 02:21:30|53.11|50.31|53.02|50.22|53.11|50.31|53.02|50.22|0
1645150900000|2022-02-18 02:21:40|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1645150910000|2022-02-18 02:21:50|53.08|50.28|53.05|50.25|53.11|50.31|53.02|50.22|0
1645150920000|2022-02-18 02:22:00|53.02|50.22|52.97|50.17|53.02|50.22|52.97|50.17|0
1645150930000|2022-02-18 02:22:10|52.91|50.11|52.97|50.17|52.97|50.17|52.91|50.11|0
1645150940000|2022-02-18 02:22:20|52.94|50.14|53.02|50.22|53.02|50.22|52.94|50.14|0
1645150950000|2022-02-18 02:22:30|53.08|50.28|53.13|50.33|53.13|50.33|53.08|50.28|0
1645150960000|2022-02-18 02:22:40|53.08|50.28|52.97|50.17|53.08|50.28|52.97|50.17|0
1645150970000|2022-02-18 02:22:50|52.99|50.19|52.91|50.11|52.99|50.19|52.91|50.11|0
1645150980000|2022-02-18 02:23:00|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1645150990000|2022-02-18 02:23:10|52.94|50.14|52.97|50.17|52.97|50.17|52.94|50.14|0
1645151000000|2022-02-18 02:23:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1645151010000|2022-02-18 02:23:30|52.99|50.19|52.97|50.17|52.99|50.19|52.97|50.17|0
1645151020000|2022-02-18 02:23:40|52.99|50.19|52.99|50.19|53.02|50.22|52.97|50.17|0
1645151030000|2022-02-18 02:23:50|52.97|50.17|53.08|50.28|53.13|50.33|52.97|50.17|0
1645151040000|2022-02-18 02:24:00|53.13|50.33|53.08|50.28|53.13|50.33|53.08|50.28|0
1645151050000|2022-02-18 02:24:10|53.05|50.25|53.02|50.22|53.05|50.25|53.02|50.22|0
1645151060000|2022-02-18 02:24:20|52.99|50.19|53.08|50.28|53.1|50.3|52.99|50.19|0
1645151070000|2022-02-18 02:24:30|53.02|50.22|53.13|50.33|53.13|50.33|53.02|50.22|0
1645151080000|2022-02-18 02:24:40|53.1|50.3|53.1|50.3|53.13|50.33|53.08|50.28|0
1645151090000|2022-02-18 02:24:50|53.08|50.28|53.02|50.22|53.08|50.28|53.02|50.22|0
1645151100000|2022-02-18 02:25:00|53.08|50.28|52.97|50.17|53.08|50.28|52.97|50.17|0
1645151110000|2022-02-18 02:25:10|52.91|50.11|52.99|50.19|52.99|50.19|52.91|50.11|0
1645151120000|2022-02-18 02:25:20|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1645151130000|2022-02-18 02:25:30|53.05|50.25|52.97|50.17|53.08|50.28|52.97|50.17|0
1645151140000|2022-02-18 02:25:40|52.99|50.19|52.97|50.17|52.99|50.19|52.97|50.17|0
1645151150000|2022-02-18 02:25:50|52.91|50.11|52.91|50.11|52.91|50.11|52.85|50.05|0
1645151160000|2022-02-18 02:26:00|52.8|50|53.02|50.22|53.02|50.22|52.8|50|0
1645151170000|2022-02-18 02:26:10|53.19|50.39|53.1|50.3|53.19|50.39|53.08|50.28|0
1645151180000|2022-02-18 02:26:20|53.13|50.33|52.85|50.05|53.13|50.33|52.85|50.05|0
1645151190000|2022-02-18 02:26:30|52.91|50.11|52.97|50.17|52.97|50.17|52.91|50.11|0
1645151200000|2022-02-18 02:26:40|52.91|50.11|52.85|50.05|52.91|50.11|52.85|50.05|0
1645151210000|2022-02-18 02:26:50|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1645151220000|2022-02-18 02:27:00|52.85|50.05|52.77|49.97|52.85|50.05|52.74|49.94|0
1645151230000|2022-02-18 02:27:10|52.74|49.94|52.58|49.78|52.74|49.94|52.58|49.78|0
1645151240000|2022-02-18 02:27:20|52.52|49.72|52.52|49.72|52.58|49.78|52.52|49.72|0
1645151250000|2022-02-18 02:27:30|52.58|49.78|52.52|49.72|52.58|49.78|52.52|49.72|0
1645151260000|2022-02-18 02:27:40|52.58|49.78|52.58|49.78|52.58|49.78|52.55|49.75|0
1645151270000|2022-02-18 02:27:50|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1645151280000|2022-02-18 02:28:00|52.49|49.69|52.63|49.83|52.63|49.83|52.46|49.66|0
1645151290000|2022-02-18 02:28:10|52.58|49.78|52.55|49.75|52.58|49.78|52.55|49.75|0
1645151300000|2022-02-18 02:28:20|52.58|49.78|52.55|49.75|52.58|49.78|52.52|49.72|0
1645151310000|2022-02-18 02:28:30|52.58|49.78|52.58|49.78|52.58|49.78|52.55|49.75|0
1645151320000|2022-02-18 02:28:40|52.55|49.75|52.58|49.78|52.58|49.78|52.55|49.75|0
1645151330000|2022-02-18 02:28:50|52.52|49.72|52.55|49.75|52.58|49.78|52.52|49.72|0
1645151340000|2022-02-18 02:29:00|52.58|49.78|52.38|49.58|52.58|49.78|52.3|49.5|0
1645151350000|2022-02-18 02:29:10|52.41|49.61|52.41|49.61|52.41|49.61|52.35|49.55|0
1645151360000|2022-02-18 02:29:20|52.44|49.64|52.35|49.55|52.44|49.64|52.35|49.55|0
1645151370000|2022-02-18 02:29:30|52.41|49.61|52.3|49.5|52.41|49.61|52.3|49.5|0
1645151380000|2022-02-18 02:29:40|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1645151390000|2022-02-18 02:29:50|52.38|49.58|52.38|49.58|52.38|49.58|52.35|49.55|0
1645151400000|2022-02-18 02:30:00|52.35|49.55|52.41|49.61|52.41|49.61|52.35|49.55|0
1645151410000|2022-02-18 02:30:10|52.46|49.66|52.41|49.61|52.46|49.66|52.41|49.61|0
1645151420000|2022-02-18 02:30:20|52.52|49.72|52.55|49.75|52.55|49.75|52.52|49.72|0
1645151430000|2022-02-18 02:30:30|52.57|49.77|52.49|49.69|52.57|49.77|52.49|49.69|0
1645151440000|2022-02-18 02:30:40|52.57|49.77|52.63|49.83|52.63|49.83|52.57|49.77|0
1645151450000|2022-02-18 02:30:50|52.69|49.89|52.46|49.66|52.69|49.89|52.46|49.66|0
1645151460000|2022-02-18 02:31:00|52.57|49.77|52.57|49.77|52.57|49.77|52.52|49.72|0
1645151470000|2022-02-18 02:31:10|52.63|49.83|52.63|49.83|52.66|49.86|52.57|49.77|0
1645151480000|2022-02-18 02:31:20|52.66|49.86|52.63|49.83|52.66|49.86|52.63|49.83|0
1645151490000|2022-02-18 02:31:30|52.57|49.77|52.57|49.77|52.63|49.83|52.57|49.77|0
1645151500000|2022-02-18 02:31:40|52.55|49.75|52.52|49.72|52.55|49.75|52.52|49.72|0
1645151520000|2022-02-18 02:32:00|52.57|49.77|52.57|49.77|52.57|49.77|52.55|49.75|0
1645151540000|2022-02-18 02:32:20|52.63|49.83|52.68|49.88|52.68|49.88|52.63|49.83|0
1645151560000|2022-02-18 02:32:40|52.71|49.91|52.68|49.88|52.74|49.94|52.68|49.88|0
1645151570000|2022-02-18 02:32:50|52.74|49.94|52.74|49.94|52.74|49.94|52.68|49.88|0
1645151580000|2022-02-18 02:33:00|52.68|49.88|52.74|49.94|52.74|49.94|52.68|49.88|0
1645151590000|2022-02-18 02:33:10|52.68|49.88|52.57|49.77|52.68|49.88|52.57|49.77|0
1645151600000|2022-02-18 02:33:20|52.6|49.8|52.63|49.83|52.63|49.83|52.6|49.8|0
1645151610000|2022-02-18 02:33:30|52.6|49.8|52.57|49.77|52.63|49.83|52.57|49.77|0
1645151620000|2022-02-18 02:33:40|52.54|49.74|52.6|49.8|52.6|49.8|52.54|49.74|0
1645151630000|2022-02-18 02:33:50|52.57|49.77|52.6|49.8|52.6|49.8|52.57|49.77|0
1645151640000|2022-02-18 02:34:00|52.57|49.77|52.63|49.83|52.63|49.83|52.57|49.77|0
1645151660000|2022-02-18 02:34:20|52.57|49.77|52.63|49.83|52.63|49.83|52.52|49.72|0
1645151670000|2022-02-18 02:34:30|52.68|49.88|52.6|49.8|52.68|49.88|52.6|49.8|0
1645151680000|2022-02-18 02:34:40|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1645151690000|2022-02-18 02:34:50|52.57|49.77|52.52|49.72|52.57|49.77|52.52|49.72|0
1645151700000|2022-02-18 02:35:00|52.57|49.77|52.41|49.61|52.57|49.77|52.41|49.61|0
1645151710000|2022-02-18 02:35:10|52.35|49.55|52.35|49.55|52.38|49.58|52.35|49.55|0
1645151720000|2022-02-18 02:35:20|52.27|49.47|52.27|49.47|52.35|49.55|52.24|49.44|0
1645151730000|2022-02-18 02:35:30|52.24|49.44|52.13|49.33|52.24|49.44|52.13|49.33|0
1645151740000|2022-02-18 02:35:40|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1645151750000|2022-02-18 02:35:50|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1645151760000|2022-02-18 02:36:00|52.3|49.5|52.24|49.44|52.3|49.5|52.24|49.44|0
1645151770000|2022-02-18 02:36:10|52.3|49.5|52.19|49.39|52.3|49.5|52.19|49.39|0
1645151780000|2022-02-18 02:36:20|52.16|49.36|52.21|49.41|52.21|49.41|52.13|49.33|0
1645151790000|2022-02-18 02:36:30|52.16|49.36|52.27|49.47|52.3|49.5|52.16|49.36|0
1645151800000|2022-02-18 02:36:40|52.3|49.5|52.24|49.44|52.3|49.5|52.24|49.44|0
1645151810000|2022-02-18 02:36:50|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1645151820000|2022-02-18 02:37:00|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1645151830000|2022-02-18 02:37:10|52.3|49.5|52.3|49.5|52.35|49.55|52.3|49.5|0
1645151840000|2022-02-18 02:37:20|52.27|49.47|52.3|49.5|52.3|49.5|52.27|49.47|0
1645151850000|2022-02-18 02:37:30|52.24|49.44|52.24|49.44|52.27|49.47|52.24|49.44|0
1645151860000|2022-02-18 02:37:40|52.27|49.47|52.35|49.55|52.35|49.55|52.27|49.47|0
1645151870000|2022-02-18 02:37:50|52.32|49.52|52.35|49.55|52.35|49.55|52.32|49.52|0
1645151880000|2022-02-18 02:38:00|52.41|49.61|52.41|49.61|52.43|49.63|52.41|49.61|0
1645151890000|2022-02-18 02:38:10|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1645151900000|2022-02-18 02:38:20|52.3|49.5|52.3|49.5|52.32|49.52|52.3|49.5|0
1645151910000|2022-02-18 02:38:30|52.32|49.52|52.32|49.52|52.32|49.52|52.3|49.5|0
1645151920000|2022-02-18 02:38:40|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1645151930000|2022-02-18 02:38:50|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1645151940000|2022-02-18 02:39:00|52.35|49.55|52.3|49.5|52.35|49.55|52.3|49.5|0
1645151950000|2022-02-18 02:39:10|52.35|49.55|52.3|49.5|52.35|49.55|52.27|49.47|0
1645151960000|2022-02-18 02:39:20|52.32|49.52|52.24|49.44|52.32|49.52|52.24|49.44|0
1645151970000|2022-02-18 02:39:30|52.3|49.5|52.24|49.44|52.3|49.5|52.24|49.44|0
1645151980000|2022-02-18 02:39:40|52.3|49.5|52.3|49.5|52.3|49.5|52.27|49.47|0
1645151990000|2022-02-18 02:39:50|52.32|49.52|51.96|49.16|52.41|49.61|51.96|49.16|0
1645152000000|2022-02-18 02:40:00|51.91|49.11|51.91|49.11|51.96|49.16|51.91|49.11|0
1645152010000|2022-02-18 02:40:10|51.85|49.05|51.85|49.05|51.85|49.05|51.85|49.05|0
1645152020000|2022-02-18 02:40:20|51.69|48.89|51.75|48.95|51.75|48.95|51.69|48.89|0
1645152030000|2022-02-18 02:40:30|51.69|48.89|51.64|48.84|51.69|48.89|51.64|48.84|0
1645152040000|2022-02-18 02:40:40|51.69|48.89|51.69|48.89|51.75|48.95|51.69|48.89|0
1645152050000|2022-02-18 02:40:50|51.75|48.95|51.64|48.84|51.75|48.95|51.64|48.84|0
1645152060000|2022-02-18 02:41:00|51.69|48.89|51.64|48.84|51.69|48.89|51.64|48.84|0
1645152070000|2022-02-18 02:41:10|51.58|48.78|51.61|48.81|51.61|48.81|51.58|48.78|0
1645152080000|2022-02-18 02:41:20|51.64|48.84|51.64|48.84|51.69|48.89|51.64|48.84|0
1645152090000|2022-02-18 02:41:30|51.69|48.89|51.74|48.94|51.74|48.94|51.69|48.89|0
1645152100000|2022-02-18 02:41:40|51.8|49|51.8|49|51.8|49|51.8|49|0
1645152110000|2022-02-18 02:41:50|51.85|49.05|51.69|48.89|51.85|49.05|51.69|48.89|0
1645152130000|2022-02-18 02:42:10|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1645152140000|2022-02-18 02:42:20|51.69|48.89|51.69|48.89|51.69|48.89|51.66|48.86|0
1645152150000|2022-02-18 02:42:30|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1645152160000|2022-02-18 02:42:40|51.64|48.84|51.69|48.89|51.69|48.89|51.64|48.84|0
1645152170000|2022-02-18 02:42:50|51.74|48.94|51.64|48.84|51.74|48.94|51.64|48.84|0
1645152180000|2022-02-18 02:43:00|51.63|48.83|51.58|48.78|51.63|48.83|51.58|48.78|0
1645152190000|2022-02-18 02:43:10|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1645152200000|2022-02-18 02:43:20|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1645152210000|2022-02-18 02:43:30|51.69|48.89|51.69|48.89|51.74|48.94|51.69|48.89|0
1645152220000|2022-02-18 02:43:40|51.72|48.92|51.96|49.16|51.96|49.16|51.72|48.92|0
1645152230000|2022-02-18 02:43:50|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1645152240000|2022-02-18 02:44:00|51.96|49.16|52.13|49.33|52.13|49.33|51.96|49.16|0
1645152250000|2022-02-18 02:44:10|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645152260000|2022-02-18 02:44:20|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1645152270000|2022-02-18 02:44:30|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645152280000|2022-02-18 02:44:40|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1645152290000|2022-02-18 02:44:50|52.13|49.33|52.18|49.38|52.18|49.38|52.13|49.33|0
1645152310000|2022-02-18 02:45:10|52.15|49.35|52.18|49.38|52.18|49.38|52.15|49.35|0
1645152330000|2022-02-18 02:45:30|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1645152340000|2022-02-18 02:45:40|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645152350000|2022-02-18 02:45:50|52.13|49.33|52.18|49.38|52.18|49.38|52.13|49.33|0
1645152360000|2022-02-18 02:46:00|52.13|49.33|52.18|49.38|52.18|49.38|52.13|49.33|0
1645152370000|2022-02-18 02:46:10|52.15|49.35|52.18|49.38|52.24|49.44|52.15|49.35|0
1645152380000|2022-02-18 02:46:20|52.24|49.44|52.18|49.38|52.24|49.44|52.18|49.38|0
1645152390000|2022-02-18 02:46:30|52.21|49.41|52.24|49.44|52.24|49.44|52.21|49.41|0
1645152400000|2022-02-18 02:46:40|52.13|49.33|52.18|49.38|52.18|49.38|52.13|49.33|0
1645152410000|2022-02-18 02:46:50|52.24|49.44|52.29|49.49|52.29|49.49|52.24|49.44|0
1645152420000|2022-02-18 02:47:00|52.24|49.44|52.29|49.49|52.29|49.49|52.24|49.44|0
1645152460000|2022-02-18 02:47:40|52.24|49.44|52.18|49.38|52.24|49.44|52.18|49.38|0
1645152470000|2022-02-18 02:47:50|52.15|49.35|52.13|49.33|52.15|49.35|52.13|49.33|0
1645152480000|2022-02-18 02:48:00|52.21|49.41|52.1|49.3|52.21|49.41|52.1|49.3|0
1645152490000|2022-02-18 02:48:10|52.13|49.33|52.07|49.27|52.13|49.33|52.07|49.27|0
1645152510000|2022-02-18 02:48:30|52.13|49.33|52.07|49.27|52.13|49.33|52.07|49.27|0
1645152520000|2022-02-18 02:48:40|52.02|49.22|52.07|49.27|52.07|49.27|52.02|49.22|0
1645152530000|2022-02-18 02:48:50|52.13|49.33|52.07|49.27|52.13|49.33|52.07|49.27|0
1645152540000|2022-02-18 02:49:00|52.13|49.33|52.07|49.27|52.13|49.33|52.07|49.27|0
1645152550000|2022-02-18 02:49:10|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1645152560000|2022-02-18 02:49:20|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1645152580000|2022-02-18 02:49:40|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1645152590000|2022-02-18 02:49:50|52.07|49.27|51.8|49|52.07|49.27|51.8|49|0
1645152600000|2022-02-18 02:50:00|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1645152610000|2022-02-18 02:50:10|52.07|49.27|51.91|49.11|52.07|49.27|51.85|49.05|0
1645152620000|2022-02-18 02:50:20|51.96|49.16|51.91|49.11|51.96|49.16|51.91|49.11|0
1645152630000|2022-02-18 02:50:30|51.8|49|51.85|49.05|51.88|49.08|51.8|49|0
1645152640000|2022-02-18 02:50:40|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1645152650000|2022-02-18 02:50:50|51.96|49.16|52.02|49.22|52.02|49.22|51.91|49.11|0
1645152660000|2022-02-18 02:51:00|51.96|49.16|51.91|49.11|51.96|49.16|51.91|49.11|0
1645152670000|2022-02-18 02:51:10|51.85|49.05|51.85|49.05|51.85|49.05|51.85|49.05|0
1645152680000|2022-02-18 02:51:20|51.96|49.16|52.02|49.22|52.02|49.22|51.96|49.16|0
1645152690000|2022-02-18 02:51:30|52.07|49.27|51.96|49.16|52.07|49.27|51.96|49.16|0
1645152700000|2022-02-18 02:51:40|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1645152720000|2022-02-18 02:52:00|52.07|49.27|51.96|49.16|52.07|49.27|51.96|49.16|0
1645152730000|2022-02-18 02:52:10|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1645152740000|2022-02-18 02:52:20|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1645152750000|2022-02-18 02:52:30|51.99|49.19|51.96|49.16|52.02|49.22|51.96|49.16|0
1645152760000|2022-02-18 02:52:40|52.02|49.22|52.13|49.33|52.13|49.33|51.96|49.16|0
1645152770000|2022-02-18 02:52:50|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645152780000|2022-02-18 02:53:00|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645152790000|2022-02-18 02:53:10|52.29|49.49|52.23|49.43|52.29|49.49|52.23|49.43|0
1645152800000|2022-02-18 02:53:20|52.29|49.49|52.07|49.27|52.29|49.49|52.07|49.27|0
1645152810000|2022-02-18 02:53:30|52.12|49.32|52.04|49.24|52.12|49.32|52.04|49.24|0
1645152820000|2022-02-18 02:53:40|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1645152830000|2022-02-18 02:53:50|52.04|49.24|52.01|49.21|52.07|49.27|52.01|49.21|0
1645152840000|2022-02-18 02:54:00|52.1|49.3|52.18|49.38|52.18|49.38|52.1|49.3|0
1645152850000|2022-02-18 02:54:10|52.1|49.3|52.12|49.32|52.12|49.32|52.07|49.27|0
1645152860000|2022-02-18 02:54:20|52.1|49.3|52.1|49.3|52.12|49.32|52.1|49.3|0
1645152870000|2022-02-18 02:54:30|52.07|49.27|52.18|49.38|52.18|49.38|52.07|49.27|0
1645152880000|2022-02-18 02:54:40|52.21|49.41|52.29|49.49|52.29|49.49|52.21|49.41|0
1645152890000|2022-02-18 02:54:50|52.34|49.54|52.29|49.49|52.34|49.54|52.29|49.49|0
1645152900000|2022-02-18 02:55:00|52.34|49.54|52.29|49.49|52.34|49.54|52.29|49.49|0
1645152910000|2022-02-18 02:55:10|52.23|49.43|52.18|49.38|52.23|49.43|52.18|49.38|0
1645152920000|2022-02-18 02:55:20|52.21|49.41|52.21|49.41|52.21|49.41|52.12|49.32|0
1645152930000|2022-02-18 02:55:30|52.23|49.43|52.18|49.38|52.23|49.43|52.18|49.38|0
1645152940000|2022-02-18 02:55:40|52.29|49.49|52.18|49.38|52.29|49.49|52.18|49.38|0
1645152960000|2022-02-18 02:56:00|52.29|49.49|52.18|49.38|52.29|49.49|52.18|49.38|0
1645152970000|2022-02-18 02:56:10|52.21|49.41|52.18|49.38|52.21|49.41|52.18|49.38|0
1645152980000|2022-02-18 02:56:20|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645152990000|2022-02-18 02:56:30|52.18|49.38|52.23|49.43|52.23|49.43|52.18|49.38|0
1645153000000|2022-02-18 02:56:40|52.21|49.41|52.29|49.49|52.29|49.49|52.21|49.41|0
1645153010000|2022-02-18 02:56:50|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1645153020000|2022-02-18 02:57:00|52.29|49.49|52.37|49.57|52.37|49.57|52.29|49.49|0
1645153030000|2022-02-18 02:57:10|52.34|49.54|52.34|49.54|52.4|49.6|52.34|49.54|0
1645153040000|2022-02-18 02:57:20|52.4|49.6|52.45|49.65|52.45|49.65|52.4|49.6|0
1645153050000|2022-02-18 02:57:30|52.4|49.6|52.37|49.57|52.4|49.6|52.37|49.57|0
1645153060000|2022-02-18 02:57:40|52.4|49.6|52.37|49.57|52.4|49.6|52.37|49.57|0
1645153070000|2022-02-18 02:57:50|52.34|49.54|52.34|49.54|52.34|49.54|52.29|49.49|0
1645153080000|2022-02-18 02:58:00|52.4|49.6|52.4|49.6|52.4|49.6|52.37|49.57|0
1645153090000|2022-02-18 02:58:10|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1645153100000|2022-02-18 02:58:20|52.4|49.6|52.26|49.46|52.4|49.6|52.23|49.43|0
1645153110000|2022-02-18 02:58:30|52.29|49.49|52.37|49.57|52.37|49.57|52.29|49.49|0
1645153120000|2022-02-18 02:58:40|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1645153140000|2022-02-18 02:59:00|52.37|49.57|52.34|49.54|52.37|49.57|52.34|49.54|0
1645153160000|2022-02-18 02:59:20|52.4|49.6|52.56|49.76|52.56|49.76|52.4|49.6|0
1645153170000|2022-02-18 02:59:30|52.62|49.82|52.56|49.76|52.62|49.82|52.56|49.76|0
1645153180000|2022-02-18 02:59:40|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1645153190000|2022-02-18 02:59:50|52.45|49.65|52.51|49.71|52.51|49.71|52.45|49.65|0
1645153200000|2022-02-18 03:00:00|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1645153210000|2022-02-18 03:00:10|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1645153220000|2022-02-18 03:00:20|52.45|49.65|52.45|49.65|52.51|49.71|52.45|49.65|0
1645153230000|2022-02-18 03:00:30|52.42|49.62|52.45|49.65|52.48|49.68|52.42|49.62|0
1645153240000|2022-02-18 03:00:40|52.4|49.6|52.45|49.65|52.45|49.65|52.4|49.6|0
1645153250000|2022-02-18 03:00:50|52.4|49.6|52.45|49.65|52.45|49.65|52.4|49.6|0
1645153270000|2022-02-18 03:01:10|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1645153280000|2022-02-18 03:01:20|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1645153290000|2022-02-18 03:01:30|52.26|49.46|52.23|49.43|52.29|49.49|52.23|49.43|0
1645153300000|2022-02-18 03:01:40|52.18|49.38|52.2|49.4|52.23|49.43|52.18|49.38|0
1645153310000|2022-02-18 03:01:50|52.23|49.43|52.18|49.38|52.23|49.43|52.18|49.38|0
1645153320000|2022-02-18 03:02:00|52.23|49.43|52.23|49.43|52.23|49.43|52.2|49.4|0
1645153330000|2022-02-18 03:02:10|52.26|49.46|52.23|49.43|52.26|49.46|52.23|49.43|0
1645153340000|2022-02-18 03:02:20|52.26|49.46|52.18|49.38|52.26|49.46|52.18|49.38|0
1645153350000|2022-02-18 03:02:30|52.2|49.4|52.18|49.38|52.2|49.4|52.18|49.38|0
1645153360000|2022-02-18 03:02:40|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645153370000|2022-02-18 03:02:50|52.15|49.35|52.18|49.38|52.18|49.38|52.15|49.35|0
1645153380000|2022-02-18 03:03:00|52.12|49.32|52.12|49.32|52.18|49.38|52.12|49.32|0
1645153390000|2022-02-18 03:03:10|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1645153400000|2022-02-18 03:03:20|52.12|49.32|52.15|49.35|52.15|49.35|52.12|49.32|0
1645153410000|2022-02-18 03:03:30|52.18|49.38|52.18|49.38|52.18|49.38|52.12|49.32|0
1645153420000|2022-02-18 03:03:40|52.15|49.35|52.12|49.32|52.18|49.38|52.12|49.32|0
1645153430000|2022-02-18 03:03:50|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645153440000|2022-02-18 03:04:00|52.15|49.35|52.18|49.38|52.18|49.38|52.15|49.35|0
1645153450000|2022-02-18 03:04:10|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1645153460000|2022-02-18 03:04:20|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1645153470000|2022-02-18 03:04:30|52.29|49.49|52.29|49.49|52.34|49.54|52.29|49.49|0
1645153480000|2022-02-18 03:04:40|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1645153500000|2022-02-18 03:05:00|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645153510000|2022-02-18 03:05:10|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645153540000|2022-02-18 03:05:40|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645153550000|2022-02-18 03:05:50|52.12|49.32|52.18|49.38|52.18|49.38|52.12|49.32|0
1645153560000|2022-02-18 03:06:00|52.15|49.35|52.01|49.21|52.15|49.35|52.01|49.21|0
1645153570000|2022-02-18 03:06:10|52.04|49.24|52.07|49.27|52.07|49.27|52.04|49.24|0
1645153580000|2022-02-18 03:06:20|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645153590000|2022-02-18 03:06:30|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1645153600000|2022-02-18 03:06:40|52.06|49.26|52.06|49.26|52.06|49.26|52.06|49.26|0
1645153610000|2022-02-18 03:06:50|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645153620000|2022-02-18 03:07:00|52.06|49.26|51.95|49.15|52.06|49.26|51.95|49.15|0
1645153630000|2022-02-18 03:07:10|52.01|49.21|52.04|49.24|52.04|49.24|52.01|49.21|0
1645153640000|2022-02-18 03:07:20|52.01|49.21|52.04|49.24|52.04|49.24|52.01|49.21|0
1645153650000|2022-02-18 03:07:30|52.06|49.26|52.01|49.21|52.06|49.26|52.01|49.21|0
1645153660000|2022-02-18 03:07:40|52.06|49.26|52.01|49.21|52.06|49.26|52.01|49.21|0
1645153670000|2022-02-18 03:07:50|52.06|49.26|52.06|49.26|52.09|49.29|52.06|49.26|0
1645153680000|2022-02-18 03:08:00|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645153700000|2022-02-18 03:08:20|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1645153710000|2022-02-18 03:08:30|52.12|49.32|52.15|49.35|52.15|49.35|52.12|49.32|0
1645153720000|2022-02-18 03:08:40|52.17|49.37|52.12|49.32|52.17|49.37|52.12|49.32|0
1645153750000|2022-02-18 03:09:10|52.17|49.37|52.23|49.43|52.23|49.43|52.17|49.37|0
1645153760000|2022-02-18 03:09:20|52.28|49.48|52.34|49.54|52.39|49.59|52.28|49.48|0
1645153770000|2022-02-18 03:09:30|52.39|49.59|52.45|49.65|52.45|49.65|52.39|49.59|0
1645153780000|2022-02-18 03:09:40|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1645153790000|2022-02-18 03:09:50|52.45|49.65|52.51|49.71|52.51|49.71|52.45|49.65|0
1645153800000|2022-02-18 03:10:00|52.45|49.65|52.48|49.68|52.48|49.68|52.45|49.65|0
1645153810000|2022-02-18 03:10:10|52.39|49.59|52.34|49.54|52.42|49.62|52.34|49.54|0
1645153820000|2022-02-18 03:10:20|52.39|49.59|52.5|49.7|52.5|49.7|52.39|49.59|0
1645153830000|2022-02-18 03:10:30|52.48|49.68|52.78|49.98|52.78|49.98|52.48|49.68|0
1645153840000|2022-02-18 03:10:40|52.84|50.04|52.86|50.06|52.89|50.09|52.84|50.04|0
1645153850000|2022-02-18 03:10:50|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1645153860000|2022-02-18 03:11:00|52.78|49.98|52.75|49.95|52.78|49.98|52.75|49.95|0
1645153870000|2022-02-18 03:11:10|52.67|49.87|52.73|49.93|52.73|49.93|52.67|49.87|0
1645153880000|2022-02-18 03:11:20|52.67|49.87|52.78|49.98|52.78|49.98|52.67|49.87|0
1645153900000|2022-02-18 03:11:40|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1645153910000|2022-02-18 03:11:50|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1645153920000|2022-02-18 03:12:00|52.95|50.15|52.98|50.18|52.98|50.18|52.89|50.09|0
1645153930000|2022-02-18 03:12:10|53|50.2|52.95|50.15|53|50.2|52.95|50.15|0
1645153940000|2022-02-18 03:12:20|52.89|50.09|52.95|50.15|52.95|50.15|52.89|50.09|0
1645153950000|2022-02-18 03:12:30|52.89|50.09|52.89|50.09|52.92|50.12|52.89|50.09|0
1645153960000|2022-02-18 03:12:40|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1645153970000|2022-02-18 03:12:50|52.89|50.09|52.92|50.12|52.92|50.12|52.89|50.09|0
1645153980000|2022-02-18 03:13:00|52.89|50.09|52.78|49.98|52.89|50.09|52.78|49.98|0
1645153990000|2022-02-18 03:13:10|52.84|50.04|52.81|50.01|52.84|50.04|52.78|49.98|0
1645154000000|2022-02-18 03:13:20|52.84|50.04|52.81|50.01|52.84|50.04|52.81|50.01|0
1645154010000|2022-02-18 03:13:30|52.84|50.04|52.84|50.04|52.84|50.04|52.78|49.98|0
1645154020000|2022-02-18 03:13:40|52.78|49.98|52.84|50.04|52.84|50.04|52.78|49.98|0
1645154030000|2022-02-18 03:13:50|52.89|50.09|52.95|50.15|52.95|50.15|52.89|50.09|0
1645154040000|2022-02-18 03:14:00|52.92|50.12|52.89|50.09|52.92|50.12|52.89|50.09|0
1645154050000|2022-02-18 03:14:10|52.84|50.04|52.78|49.98|52.84|50.04|52.78|49.98|0
1645154060000|2022-02-18 03:14:20|52.84|50.04|52.92|50.12|52.92|50.12|52.84|50.04|0
1645154070000|2022-02-18 03:14:30|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1645154080000|2022-02-18 03:14:40|52.92|50.12|53|50.2|53|50.2|52.92|50.12|0
1645154090000|2022-02-18 03:14:50|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1645154100000|2022-02-18 03:15:00|53.11|50.31|53.11|50.31|53.11|50.31|53.06|50.26|0
1645154110000|2022-02-18 03:15:10|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1645154130000|2022-02-18 03:15:30|53|50.2|53|50.2|53|50.2|53|50.2|0
1645154140000|2022-02-18 03:15:40|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1645154150000|2022-02-18 03:15:50|52.97|50.17|52.95|50.15|53|50.2|52.95|50.15|0
1645154160000|2022-02-18 03:16:00|52.89|50.09|52.95|50.15|52.95|50.15|52.89|50.09|0
1645154170000|2022-02-18 03:16:10|53|50.2|52.89|50.09|53|50.2|52.89|50.09|0
1645154180000|2022-02-18 03:16:20|52.92|50.12|52.95|50.15|52.95|50.15|52.89|50.09|0
1645154190000|2022-02-18 03:16:30|52.89|50.09|52.95|50.15|52.95|50.15|52.89|50.09|0
1645154200000|2022-02-18 03:16:40|53|50.2|53|50.2|53|50.2|53|50.2|0
1645154210000|2022-02-18 03:16:50|52.95|50.15|52.97|50.17|52.97|50.17|52.95|50.15|0
1645154220000|2022-02-18 03:17:00|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1645154240000|2022-02-18 03:17:20|52.89|50.09|52.95|50.15|52.95|50.15|52.89|50.09|0
1645154250000|2022-02-18 03:17:30|53|50.2|53|50.2|53|50.2|53|50.2|0
1645154260000|2022-02-18 03:17:40|53.03|50.23|53.11|50.31|53.11|50.31|53.03|50.23|0
1645154270000|2022-02-18 03:17:50|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1645154280000|2022-02-18 03:18:00|53.2|50.4|53.23|50.43|53.23|50.43|53.17|50.37|0
1645154290000|2022-02-18 03:18:10|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1645154300000|2022-02-18 03:18:20|53.23|50.43|53.2|50.4|53.23|50.43|53.2|50.4|0
1645154310000|2022-02-18 03:18:30|53.23|50.43|53.17|50.37|53.25|50.45|53.17|50.37|0
1645154320000|2022-02-18 03:18:40|53.11|50.31|53.06|50.26|53.11|50.31|53.06|50.26|0
1645154330000|2022-02-18 03:18:50|53.11|50.31|53.17|50.37|53.17|50.37|53.06|50.26|0
1645154340000|2022-02-18 03:19:00|53.22|50.42|53.17|50.37|53.22|50.42|53.17|50.37|0
1645154350000|2022-02-18 03:19:10|53.2|50.4|53.22|50.42|53.22|50.42|53.17|50.37|0
1645154360000|2022-02-18 03:19:20|53.17|50.37|53.06|50.26|53.17|50.37|53.06|50.26|0
1645154370000|2022-02-18 03:19:30|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1645154380000|2022-02-18 03:19:40|53.17|50.37|53.11|50.31|53.17|50.37|53.11|50.31|0
1645154390000|2022-02-18 03:19:50|53.17|50.37|53.11|50.31|53.17|50.37|53.11|50.31|0
1645154400000|2022-02-18 03:20:00|53.06|50.26|53.06|50.26|53.11|50.31|53.06|50.26|0
1645154410000|2022-02-18 03:20:10|53.11|50.31|53.11|50.31|53.11|50.31|53.06|50.26|0
1645154430000|2022-02-18 03:20:30|53.06|50.26|53.06|50.26|53.11|50.31|53.06|50.26|0
1645154450000|2022-02-18 03:20:50|53|50.2|53|50.2|53|50.2|53|50.2|0
1645154460000|2022-02-18 03:21:00|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1645154470000|2022-02-18 03:21:10|52.95|50.15|52.95|50.15|52.97|50.17|52.95|50.15|0
1645154480000|2022-02-18 03:21:20|52.97|50.17|53|50.2|53|50.2|52.97|50.17|0
1645154490000|2022-02-18 03:21:30|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1645154500000|2022-02-18 03:21:40|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1645154510000|2022-02-18 03:21:50|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1645154520000|2022-02-18 03:22:00|53.06|50.26|53.06|50.26|53.11|50.31|53.06|50.26|0
1645154550000|2022-02-18 03:22:30|53.11|50.31|53.11|50.31|53.17|50.37|53.11|50.31|0
1645154560000|2022-02-18 03:22:40|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1645154570000|2022-02-18 03:22:50|53.03|50.23|53|50.2|53.03|50.23|53|50.2|0
1645154580000|2022-02-18 03:23:00|52.94|50.14|52.89|50.09|52.94|50.14|52.89|50.09|0
1645154590000|2022-02-18 03:23:10|52.83|50.03|52.86|50.06|52.89|50.09|52.83|50.03|0
1645154600000|2022-02-18 03:23:20|52.89|50.09|52.83|50.03|52.89|50.09|52.83|50.03|0
1645154610000|2022-02-18 03:23:30|52.86|50.06|52.83|50.03|52.86|50.06|52.78|49.98|0
1645154620000|2022-02-18 03:23:40|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1645154640000|2022-02-18 03:24:00|52.83|50.03|52.83|50.03|52.89|50.09|52.83|50.03|0
1645154650000|2022-02-18 03:24:10|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1645154680000|2022-02-18 03:24:40|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1645154700000|2022-02-18 03:25:00|52.97|50.17|52.94|50.14|52.97|50.17|52.94|50.14|0
1645154710000|2022-02-18 03:25:10|53|50.2|53|50.2|53.03|50.23|53|50.2|0
1645154720000|2022-02-18 03:25:20|53.03|50.23|53.06|50.26|53.06|50.26|53.03|50.23|0
1645154730000|2022-02-18 03:25:30|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1645154740000|2022-02-18 03:25:40|53.11|50.31|53.17|50.37|53.17|50.37|53.11|50.31|0
1645154750000|2022-02-18 03:25:50|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1645154760000|2022-02-18 03:26:00|53.17|50.37|53.22|50.42|53.22|50.42|53.17|50.37|0
1645154780000|2022-02-18 03:26:20|53.17|50.37|53.11|50.31|53.17|50.37|53.11|50.31|0
1645154790000|2022-02-18 03:26:30|53.05|50.25|53.11|50.31|53.11|50.31|53.05|50.25|0
1645154800000|2022-02-18 03:26:40|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1645154810000|2022-02-18 03:26:50|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1645154820000|2022-02-18 03:27:00|53.05|50.25|53.11|50.31|53.11|50.31|53.05|50.25|0
1645154830000|2022-02-18 03:27:10|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1645154840000|2022-02-18 03:27:20|53.22|50.42|53.19|50.39|53.22|50.42|53.19|50.39|0
1645154850000|2022-02-18 03:27:30|53.17|50.37|53.22|50.42|53.22|50.42|53.17|50.37|0
1645154860000|2022-02-18 03:27:40|53.25|50.45|53.25|50.45|53.25|50.45|53.25|50.45|0
1645154870000|2022-02-18 03:27:50|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1645154890000|2022-02-18 03:28:10|53.45|50.65|53.45|50.65|53.45|50.65|53.45|50.65|0
1645154900000|2022-02-18 03:28:20|53.5|50.7|53.56|50.76|53.56|50.76|53.5|50.7|0
1645154910000|2022-02-18 03:28:30|53.64|50.84|53.64|50.84|53.67|50.87|53.64|50.84|0
1645154920000|2022-02-18 03:28:40|53.78|50.98|53.78|50.98|53.78|50.98|53.73|50.93|0
1645154930000|2022-02-18 03:28:50|53.73|50.93|53.78|50.98|53.78|50.98|53.73|50.93|0
1645154940000|2022-02-18 03:29:00|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1645154950000|2022-02-18 03:29:10|52.94|50.14|52.97|50.17|52.97|50.17|52.94|50.14|0
1645154960000|2022-02-18 03:29:20|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1645154970000|2022-02-18 03:29:30|52.97|50.17|53.03|50.23|53.03|50.23|52.97|50.17|0
1645154990000|2022-02-18 03:29:50|53.06|50.26|53.14|50.34|53.14|50.34|53.06|50.26|0
1645155000000|2022-02-18 03:30:00|53.08|50.28|53.14|50.34|53.14|50.34|53.08|50.28|0
1645155010000|2022-02-18 03:30:10|53.08|50.28|53.03|50.23|53.08|50.28|53.03|50.23|0
1645155020000|2022-02-18 03:30:20|53.08|50.28|53.03|50.23|53.14|50.34|53.03|50.23|0
1645155030000|2022-02-18 03:30:30|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1645155040000|2022-02-18 03:30:40|53.03|50.23|53.08|50.28|53.08|50.28|53.03|50.23|0
1645155050000|2022-02-18 03:30:50|53.03|50.23|53.08|50.28|53.08|50.28|53.03|50.23|0
1645155060000|2022-02-18 03:31:00|53.14|50.34|53.03|50.23|53.14|50.34|53.03|50.23|0
1645155080000|2022-02-18 03:31:20|53.08|50.28|53.08|50.28|53.08|50.28|53.03|50.23|0
1645155090000|2022-02-18 03:31:30|53.03|50.23|53.14|50.34|53.14|50.34|53.03|50.23|0
1645155100000|2022-02-18 03:31:40|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1645155110000|2022-02-18 03:31:50|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1645155120000|2022-02-18 03:32:00|53.08|50.28|53.03|50.23|53.08|50.28|53.03|50.23|0
1645155130000|2022-02-18 03:32:10|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1645155140000|2022-02-18 03:32:20|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1645155150000|2022-02-18 03:32:30|53.05|50.25|53.08|50.28|53.08|50.28|53.05|50.25|0
1645155160000|2022-02-18 03:32:40|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1645155180000|2022-02-18 03:33:00|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1645155190000|2022-02-18 03:33:10|53.14|50.34|53.08|50.28|53.14|50.34|53.08|50.28|0
1645155200000|2022-02-18 03:33:20|53.05|50.25|53.08|50.28|53.08|50.28|53.05|50.25|0
1645155220000|2022-02-18 03:33:40|53.03|50.23|52.92|50.12|53.03|50.23|52.92|50.12|0
1645155230000|2022-02-18 03:33:50|52.97|50.17|52.89|50.09|52.97|50.17|52.89|50.09|0
1645155240000|2022-02-18 03:34:00|52.97|50.17|52.91|50.11|52.97|50.17|52.91|50.11|0
1645155250000|2022-02-18 03:34:10|52.86|50.06|52.8|50|52.86|50.06|52.8|50|0
1645155260000|2022-02-18 03:34:20|52.77|49.97|52.8|50|52.8|50|52.77|49.97|0
1645155270000|2022-02-18 03:34:30|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1645155280000|2022-02-18 03:34:40|52.8|50|52.8|50|52.8|50|52.8|50|0
1645155290000|2022-02-18 03:34:50|52.75|49.95|52.69|49.89|52.75|49.95|52.69|49.89|0
1645155300000|2022-02-18 03:35:00|52.66|49.86|52.72|49.92|52.72|49.92|52.66|49.86|0
1645155310000|2022-02-18 03:35:10|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1645155320000|2022-02-18 03:35:20|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1645155330000|2022-02-18 03:35:30|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1645155340000|2022-02-18 03:35:40|52.8|50|52.91|50.11|52.91|50.11|52.8|50|0
1645155350000|2022-02-18 03:35:50|52.89|50.09|52.91|50.11|52.91|50.11|52.89|50.09|0
1645155360000|2022-02-18 03:36:00|52.97|50.17|52.91|50.11|52.97|50.17|52.91|50.11|0
1645155370000|2022-02-18 03:36:10|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1645155380000|2022-02-18 03:36:20|52.91|50.11|52.89|50.09|52.91|50.11|52.89|50.09|0
1645155390000|2022-02-18 03:36:30|52.86|50.06|52.8|50|52.86|50.06|52.8|50|0
1645155400000|2022-02-18 03:36:40|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1645155410000|2022-02-18 03:36:50|52.64|49.84|52.64|49.84|52.64|49.84|52.58|49.78|0
1645155420000|2022-02-18 03:37:00|52.69|49.89|52.75|49.95|52.75|49.95|52.69|49.89|0
1645155430000|2022-02-18 03:37:10|52.8|50|52.8|50|52.8|50|52.8|50|0
1645155440000|2022-02-18 03:37:20|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1645155450000|2022-02-18 03:37:30|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1645155460000|2022-02-18 03:37:40|52.63|49.83|52.72|49.92|52.72|49.92|52.63|49.83|0
1645155470000|2022-02-18 03:37:50|52.69|49.89|52.75|49.95|52.75|49.95|52.69|49.89|0
1645155500000|2022-02-18 03:38:20|52.8|50|52.86|50.06|52.86|50.06|52.8|50|0
1645155510000|2022-02-18 03:38:30|52.8|50|52.86|50.06|52.86|50.06|52.8|50|0
1645155520000|2022-02-18 03:38:40|52.97|50.17|52.86|50.06|52.97|50.17|52.86|50.06|0
1645155530000|2022-02-18 03:38:50|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1645155550000|2022-02-18 03:39:10|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1645155560000|2022-02-18 03:39:20|52.75|49.95|52.75|49.95|52.8|50|52.75|49.95|0
1645155570000|2022-02-18 03:39:30|52.69|49.89|52.61|49.81|52.69|49.89|52.61|49.81|0
1645155580000|2022-02-18 03:39:40|52.63|49.83|52.66|49.86|52.66|49.86|52.63|49.83|0
1645155590000|2022-02-18 03:39:50|52.61|49.81|52.52|49.72|52.63|49.83|52.52|49.72|0
1645155600000|2022-02-18 03:40:00|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1645155610000|2022-02-18 03:40:10|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1645155620000|2022-02-18 03:40:20|52.58|49.78|52.47|49.67|52.58|49.78|52.47|49.67|0
1645155630000|2022-02-18 03:40:30|52.41|49.61|52.49|49.69|52.49|49.69|52.41|49.61|0
1645155640000|2022-02-18 03:40:40|52.52|49.72|52.47|49.67|52.52|49.72|52.47|49.67|0
1645155650000|2022-02-18 03:40:50|52.44|49.64|52.52|49.72|52.52|49.72|52.44|49.64|0
1645155660000|2022-02-18 03:41:00|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1645155670000|2022-02-18 03:41:10|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1645155690000|2022-02-18 03:41:30|52.55|49.75|52.6|49.8|52.6|49.8|52.55|49.75|0
1645155700000|2022-02-18 03:41:40|52.63|49.83|52.66|49.86|52.66|49.86|52.63|49.83|0
1645155710000|2022-02-18 03:41:50|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1645155730000|2022-02-18 03:42:10|52.66|49.86|52.63|49.83|52.69|49.89|52.63|49.83|0
1645155740000|2022-02-18 03:42:20|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1645155750000|2022-02-18 03:42:30|52.58|49.78|52.66|49.86|52.66|49.86|52.58|49.78|0
1645155760000|2022-02-18 03:42:40|52.69|49.89|52.8|50|52.8|50|52.69|49.89|0
1645155780000|2022-02-18 03:43:00|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1645155790000|2022-02-18 03:43:10|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1645155800000|2022-02-18 03:43:20|52.52|49.72|52.58|49.78|52.58|49.78|52.52|49.72|0
1645155810000|2022-02-18 03:43:30|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1645155820000|2022-02-18 03:43:40|52.6|49.8|52.58|49.78|52.63|49.83|52.58|49.78|0
1645155830000|2022-02-18 03:43:50|52.71|49.91|52.8|50|52.8|50|52.71|49.91|0
1645155840000|2022-02-18 03:44:00|52.74|49.94|52.74|49.94|52.74|49.94|52.63|49.83|0
1645155850000|2022-02-18 03:44:10|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1645155860000|2022-02-18 03:44:20|52.63|49.83|52.63|49.83|52.63|49.83|52.52|49.72|0
1645155870000|2022-02-18 03:44:30|52.52|49.72|52.58|49.78|52.58|49.78|52.52|49.72|0
1645155880000|2022-02-18 03:44:40|52.63|49.83|52.66|49.86|52.66|49.86|52.58|49.78|0
1645155890000|2022-02-18 03:44:50|52.74|49.94|52.77|49.97|52.77|49.97|52.74|49.94|0
1645155900000|2022-02-18 03:45:00|52.8|50|52.74|49.94|52.8|50|52.74|49.94|0
1645155920000|2022-02-18 03:45:20|52.69|49.89|52.63|49.83|52.69|49.89|52.63|49.83|0
1645155930000|2022-02-18 03:45:30|52.69|49.89|52.58|49.78|52.69|49.89|52.58|49.78|0
1645155940000|2022-02-18 03:45:40|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1645155950000|2022-02-18 03:45:50|52.58|49.78|52.66|49.86|52.66|49.86|52.58|49.78|0
1645155960000|2022-02-18 03:46:00|52.69|49.89|52.66|49.86|52.69|49.89|52.66|49.86|0
1645155970000|2022-02-18 03:46:10|52.63|49.83|52.63|49.83|52.66|49.86|52.63|49.83|0
1645155980000|2022-02-18 03:46:20|52.58|49.78|52.74|49.94|52.74|49.94|52.58|49.78|0
1645155990000|2022-02-18 03:46:30|52.69|49.89|52.63|49.83|52.71|49.91|52.63|49.83|0
1645156000000|2022-02-18 03:46:40|52.74|49.94|52.77|49.97|52.8|50|52.74|49.94|0
1645156010000|2022-02-18 03:46:50|52.8|50|52.85|50.05|52.85|50.05|52.8|50|0
1645156020000|2022-02-18 03:47:00|52.8|50|52.8|50|52.85|50.05|52.8|50|0
1645156030000|2022-02-18 03:47:10|52.83|50.03|52.8|50|52.85|50.05|52.8|50|0
1645156040000|2022-02-18 03:47:20|52.85|50.05|52.91|50.11|52.91|50.11|52.85|50.05|0
1645156050000|2022-02-18 03:47:30|52.94|50.14|52.91|50.11|52.94|50.14|52.85|50.05|0
1645156060000|2022-02-18 03:47:40|52.97|50.17|52.85|50.05|52.97|50.17|52.85|50.05|0
1645156070000|2022-02-18 03:47:50|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1645156080000|2022-02-18 03:48:00|52.85|50.05|52.97|50.17|52.97|50.17|52.85|50.05|0
1645156120000|2022-02-18 03:48:40|53.02|50.22|53.08|50.28|53.08|50.28|53.02|50.22|0
1645156140000|2022-02-18 03:49:00|53.05|50.25|53.47|50.67|53.47|50.67|53.02|50.22|0
1645156150000|2022-02-18 03:49:10|53.38|50.58|53.3|50.5|53.41|50.61|53.27|50.47|0
1645156160000|2022-02-18 03:49:20|53.33|50.53|53.25|50.45|53.36|50.56|53.25|50.45|0
1645156170000|2022-02-18 03:49:30|53.3|50.5|53.36|50.56|53.36|50.56|53.3|50.5|0
1645156180000|2022-02-18 03:49:40|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1645156190000|2022-02-18 03:49:50|53.55|50.75|53.5|50.7|53.55|50.75|53.5|50.7|0
1645156200000|2022-02-18 03:50:00|53.47|50.67|53.5|50.7|53.53|50.73|53.47|50.67|0
1645156210000|2022-02-18 03:50:10|53.53|50.73|53.47|50.67|53.53|50.73|53.47|50.67|0
1645156220000|2022-02-18 03:50:20|53.53|50.73|53.53|50.73|53.53|50.73|53.47|50.67|0
1645156230000|2022-02-18 03:50:30|53.41|50.61|53.47|50.67|53.47|50.67|53.41|50.61|0
1645156240000|2022-02-18 03:50:40|53.53|50.73|53.53|50.73|53.53|50.73|53.53|50.73|0
1645156250000|2022-02-18 03:50:50|53.47|50.67|53.36|50.56|53.47|50.67|53.36|50.56|0
1645156260000|2022-02-18 03:51:00|53.24|50.44|53.24|50.44|53.24|50.44|53.19|50.39|0
1645156270000|2022-02-18 03:51:10|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1645156280000|2022-02-18 03:51:20|53.22|50.42|53.13|50.33|53.22|50.42|53.13|50.33|0
1645156290000|2022-02-18 03:51:30|53.1|50.3|53.08|50.28|53.1|50.3|53.02|50.22|0
1645156300000|2022-02-18 03:51:40|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1645156310000|2022-02-18 03:51:50|53.08|50.28|53.05|50.25|53.08|50.28|53.05|50.25|0
1645156320000|2022-02-18 03:52:00|53.02|50.22|52.99|50.19|53.05|50.25|52.99|50.19|0
1645156330000|2022-02-18 03:52:10|53.02|50.22|52.96|50.16|53.02|50.22|52.96|50.16|0
1645156360000|2022-02-18 03:52:40|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1645156370000|2022-02-18 03:52:50|52.91|50.11|52.96|50.16|52.96|50.16|52.91|50.11|0
1645156390000|2022-02-18 03:53:10|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1645156400000|2022-02-18 03:53:20|53.05|50.25|53.02|50.22|53.08|50.28|53.02|50.22|0
1645156410000|2022-02-18 03:53:30|52.96|50.16|53.02|50.22|53.02|50.22|52.96|50.16|0
1645156430000|2022-02-18 03:53:50|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1645156440000|2022-02-18 03:54:00|53.13|50.33|53.08|50.28|53.13|50.33|53.08|50.28|0
1645156460000|2022-02-18 03:54:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1645156480000|2022-02-18 03:54:40|52.99|50.19|53.08|50.28|53.08|50.28|52.99|50.19|0
1645156500000|2022-02-18 03:55:00|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1645156510000|2022-02-18 03:55:10|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1645156520000|2022-02-18 03:55:20|53.02|50.22|53.05|50.25|53.05|50.25|53.02|50.22|0
1645156530000|2022-02-18 03:55:30|53.07|50.27|53.05|50.25|53.07|50.27|53.05|50.25|0
1645156540000|2022-02-18 03:55:40|53.02|50.22|53.02|50.22|53.02|50.22|52.96|50.16|0
1645156550000|2022-02-18 03:55:50|52.99|50.19|52.96|50.16|52.99|50.19|52.96|50.16|0
1645156560000|2022-02-18 03:56:00|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1645156570000|2022-02-18 03:56:10|52.91|50.11|52.96|50.16|52.96|50.16|52.91|50.11|0
1645156580000|2022-02-18 03:56:20|52.91|50.11|52.93|50.13|52.96|50.16|52.91|50.11|0
1645156590000|2022-02-18 03:56:30|52.91|50.11|52.96|50.16|52.96|50.16|52.91|50.11|0
1645156600000|2022-02-18 03:56:40|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1645156610000|2022-02-18 03:56:50|52.99|50.19|52.96|50.16|52.99|50.19|52.96|50.16|0
1645156620000|2022-02-18 03:57:00|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1645156630000|2022-02-18 03:57:10|52.85|50.05|52.79|49.99|52.91|50.11|52.79|49.99|0
1645156640000|2022-02-18 03:57:20|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1645156660000|2022-02-18 03:57:40|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1645156670000|2022-02-18 03:57:50|52.65|49.85|52.68|49.88|52.68|49.88|52.65|49.85|0
1645156690000|2022-02-18 03:58:10|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1645156700000|2022-02-18 03:58:20|52.82|50.02|52.85|50.05|52.85|50.05|52.82|50.02|0
1645156710000|2022-02-18 03:58:30|52.82|50.02|52.85|50.05|52.85|50.05|52.82|50.02|0
1645156720000|2022-02-18 03:58:40|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1645156770000|2022-02-18 03:59:30|52.79|49.99|52.79|49.99|52.85|50.05|52.79|49.99|0
1645156780000|2022-02-18 03:59:40|52.74|49.94|52.79|49.99|52.79|49.99|52.74|49.94|0
1645156800000|2022-02-18 04:00:00|52.74|49.94|52.91|50.11|52.91|50.11|52.74|49.94|0
1645156810000|2022-02-18 04:00:10|52.96|50.16|52.85|50.05|52.96|50.16|52.85|50.05|0
1645156820000|2022-02-18 04:00:20|52.88|50.08|52.93|50.13|52.93|50.13|52.88|50.08|0
1645156830000|2022-02-18 04:00:30|52.96|50.16|52.99|50.19|52.99|50.19|52.96|50.16|0
1645156840000|2022-02-18 04:00:40|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1645156850000|2022-02-18 04:00:50|52.99|50.19|53.07|50.27|53.07|50.27|52.96|50.16|0
1645156860000|2022-02-18 04:01:00|53.13|50.33|53.19|50.39|53.19|50.39|53.13|50.33|0
1645156870000|2022-02-18 04:01:10|53.13|50.33|53.16|50.36|53.16|50.36|53.07|50.27|0
1645156880000|2022-02-18 04:01:20|53.13|50.33|53.3|50.5|53.3|50.5|53.13|50.33|0
1645156890000|2022-02-18 04:01:30|53.24|50.44|53.35|50.55|53.35|50.55|53.24|50.44|0
1645156900000|2022-02-18 04:01:40|53.38|50.58|53.41|50.61|53.41|50.61|53.38|50.58|0
1645156910000|2022-02-18 04:01:50|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1645156920000|2022-02-18 04:02:00|53.44|50.64|53.47|50.67|53.47|50.67|53.44|50.64|0
1645156930000|2022-02-18 04:02:10|53.41|50.61|53.41|50.61|53.44|50.64|53.41|50.61|0
1645156940000|2022-02-18 04:02:20|53.44|50.64|53.47|50.67|53.47|50.67|53.44|50.64|0
1645156950000|2022-02-18 04:02:30|53.49|50.69|53.52|50.72|53.52|50.72|53.49|50.69|0
1645156960000|2022-02-18 04:02:40|53.58|50.78|53.66|50.86|53.66|50.86|53.58|50.78|0
1645156970000|2022-02-18 04:02:50|53.63|50.83|53.49|50.69|53.63|50.83|53.47|50.67|0
1645156980000|2022-02-18 04:03:00|53.47|50.67|53.52|50.72|53.52|50.72|53.47|50.67|0
1645156990000|2022-02-18 04:03:10|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1645157000000|2022-02-18 04:03:20|53.61|50.81|53.52|50.72|53.61|50.81|53.52|50.72|0
1645157010000|2022-02-18 04:03:30|53.61|50.81|53.55|50.75|53.61|50.81|53.52|50.72|0
1645157020000|2022-02-18 04:03:40|53.52|50.72|53.52|50.72|53.52|50.72|53.49|50.69|0
1645157030000|2022-02-18 04:03:50|53.49|50.69|53.58|50.78|53.58|50.78|53.47|50.67|0
1645157040000|2022-02-18 04:04:00|53.49|50.69|53.47|50.67|53.49|50.69|53.47|50.67|0
1645157050000|2022-02-18 04:04:10|53.46|50.66|53.49|50.69|53.52|50.72|53.46|50.66|0
1645157060000|2022-02-18 04:04:20|53.52|50.72|53.41|50.61|53.52|50.72|53.41|50.61|0
1645157070000|2022-02-18 04:04:30|53.35|50.55|53.46|50.66|53.46|50.66|53.35|50.55|0
1645157090000|2022-02-18 04:04:50|53.44|50.64|53.41|50.61|53.44|50.64|53.41|50.61|0
1645157110000|2022-02-18 04:05:10|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1645157150000|2022-02-18 04:05:50|53.41|50.61|53.3|50.5|53.41|50.61|53.3|50.5|0
1645157160000|2022-02-18 04:06:00|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1645157170000|2022-02-18 04:06:10|53.38|50.58|53.38|50.58|53.38|50.58|53.35|50.55|0
1645157180000|2022-02-18 04:06:20|53.41|50.61|53.3|50.5|53.41|50.61|53.3|50.5|0
1645157190000|2022-02-18 04:06:30|53.35|50.55|53.32|50.52|53.35|50.55|53.32|50.52|0
1645157200000|2022-02-18 04:06:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1645157210000|2022-02-18 04:06:50|53.32|50.52|53.35|50.55|53.35|50.55|53.32|50.52|0
1645157220000|2022-02-18 04:07:00|53.41|50.61|53.35|50.55|53.41|50.61|53.35|50.55|0
1645157230000|2022-02-18 04:07:10|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1645157250000|2022-02-18 04:07:30|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1645157290000|2022-02-18 04:08:10|53.35|50.55|53.49|50.69|53.49|50.69|53.35|50.55|0
1645157300000|2022-02-18 04:08:20|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1645157330000|2022-02-18 04:08:50|53.49|50.69|53.52|50.72|53.52|50.72|53.46|50.66|0
1645157340000|2022-02-18 04:09:00|53.55|50.75|53.52|50.72|53.55|50.75|53.52|50.72|0
1645157350000|2022-02-18 04:09:10|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1645157360000|2022-02-18 04:09:20|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1645157370000|2022-02-18 04:09:30|53.6|50.8|53.58|50.78|53.6|50.8|53.58|50.78|0
1645157400000|2022-02-18 04:10:00|53.6|50.8|53.63|50.83|53.63|50.83|53.6|50.8|0
1645157410000|2022-02-18 04:10:10|53.69|50.89|53.63|50.83|53.69|50.89|53.63|50.83|0
1645157430000|2022-02-18 04:10:30|53.66|50.86|53.6|50.8|53.66|50.86|53.6|50.8|0
1645157440000|2022-02-18 04:10:40|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1645157450000|2022-02-18 04:10:50|53.58|50.78|53.6|50.8|53.6|50.8|53.58|50.78|0
1645157460000|2022-02-18 04:11:00|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1645157500000|2022-02-18 04:11:40|53.6|50.8|53.6|50.8|53.6|50.8|53.57|50.77|0
1645157510000|2022-02-18 04:11:50|53.57|50.77|53.52|50.72|53.57|50.77|53.52|50.72|0
1645157530000|2022-02-18 04:12:10|53.46|50.66|53.41|50.61|53.46|50.66|53.41|50.61|0
1645157540000|2022-02-18 04:12:20|53.46|50.66|53.35|50.55|53.46|50.66|53.35|50.55|0
1645157550000|2022-02-18 04:12:30|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1645157560000|2022-02-18 04:12:40|53.35|50.55|53.29|50.49|53.35|50.55|53.29|50.49|0
1645157570000|2022-02-18 04:12:50|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1645157580000|2022-02-18 04:13:00|53.29|50.49|53.38|50.58|53.38|50.58|53.29|50.49|0
1645157590000|2022-02-18 04:13:10|53.35|50.55|53.41|50.61|53.41|50.61|53.29|50.49|0
1645157600000|2022-02-18 04:13:20|53.46|50.66|53.43|50.63|53.46|50.66|53.43|50.63|0
1645157610000|2022-02-18 04:13:30|53.46|50.66|53.41|50.61|53.46|50.66|53.41|50.61|0
1645157630000|2022-02-18 04:13:50|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1645157640000|2022-02-18 04:14:00|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1645157650000|2022-02-18 04:14:10|53.32|50.52|53.32|50.52|53.32|50.52|53.32|50.52|0
1645157660000|2022-02-18 04:14:20|53.29|50.49|53.35|50.55|53.35|50.55|53.29|50.49|0
1645157670000|2022-02-18 04:14:30|53.4|50.6|53.35|50.55|53.4|50.6|53.35|50.55|0
1645157680000|2022-02-18 04:14:40|53.4|50.6|53.4|50.6|53.4|50.6|53.4|50.6|0
1645157690000|2022-02-18 04:14:50|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1645157710000|2022-02-18 04:15:10|53.43|50.63|53.4|50.6|53.43|50.63|53.4|50.6|0
1645157720000|2022-02-18 04:15:20|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1645157740000|2022-02-18 04:15:40|53.29|50.49|53.26|50.46|53.29|50.49|53.26|50.46|0
1645157750000|2022-02-18 04:15:50|53.24|50.44|53.18|50.38|53.24|50.44|53.18|50.38|0
1645157780000|2022-02-18 04:16:20|53.21|50.41|53.15|50.35|53.21|50.41|53.15|50.35|0
1645157790000|2022-02-18 04:16:30|53.18|50.38|53.18|50.38|53.18|50.38|53.15|50.35|0
1645157800000|2022-02-18 04:16:40|53.12|50.32|53.18|50.38|53.18|50.38|53.12|50.32|0
1645157810000|2022-02-18 04:16:50|53.12|50.32|53.18|50.38|53.18|50.38|53.12|50.32|0
1645157820000|2022-02-18 04:17:00|53.12|50.32|53.07|50.27|53.12|50.32|53.07|50.27|0
1645157840000|2022-02-18 04:17:20|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1645157850000|2022-02-18 04:17:30|53.15|50.35|53.18|50.38|53.18|50.38|53.15|50.35|0
1645157870000|2022-02-18 04:17:50|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1645157880000|2022-02-18 04:18:00|53.18|50.38|53.12|50.32|53.18|50.38|53.12|50.32|0
1645157940000|2022-02-18 04:19:00|53.18|50.38|53.18|50.38|53.23|50.43|53.18|50.38|0
1645157950000|2022-02-18 04:19:10|53.21|50.41|53.18|50.38|53.21|50.41|53.18|50.38|0
1645157980000|2022-02-18 04:19:40|53.23|50.43|53.21|50.41|53.23|50.43|53.21|50.41|0
1645157990000|2022-02-18 04:19:50|53.18|50.38|53.23|50.43|53.23|50.43|53.18|50.38|0
1645158010000|2022-02-18 04:20:10|53.29|50.49|53.23|50.43|53.29|50.49|53.23|50.43|0
1645158020000|2022-02-18 04:20:20|53.2|50.4|53.18|50.38|53.2|50.4|53.18|50.38|0
1645158030000|2022-02-18 04:20:30|53.23|50.43|53.2|50.4|53.23|50.43|53.18|50.38|0
1645158040000|2022-02-18 04:20:40|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1645158050000|2022-02-18 04:20:50|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1645158060000|2022-02-18 04:21:00|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1645158080000|2022-02-18 04:21:20|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1645158090000|2022-02-18 04:21:30|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1645158100000|2022-02-18 04:21:40|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1645158110000|2022-02-18 04:21:50|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1645158120000|2022-02-18 04:22:00|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1645158150000|2022-02-18 04:22:30|53.32|50.52|53.29|50.49|53.32|50.52|53.29|50.49|0
1645158160000|2022-02-18 04:22:40|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1645158170000|2022-02-18 04:22:50|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1645158180000|2022-02-18 04:23:00|53.32|50.52|53.32|50.52|53.32|50.52|53.29|50.49|0
1645158190000|2022-02-18 04:23:10|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1645158200000|2022-02-18 04:23:20|53.35|50.55|53.29|50.49|53.35|50.55|53.29|50.49|0
1645158240000|2022-02-18 04:24:00|53.35|50.55|53.4|50.6|53.4|50.6|53.35|50.55|0
1645158250000|2022-02-18 04:24:10|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1645158260000|2022-02-18 04:24:20|53.4|50.6|53.46|50.66|53.46|50.66|53.35|50.55|0
1645158270000|2022-02-18 04:24:30|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1645158280000|2022-02-18 04:24:40|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1645158290000|2022-02-18 04:24:50|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1645158300000|2022-02-18 04:25:00|53.74|50.94|53.74|50.94|53.8|51|53.74|50.94|0
1645158310000|2022-02-18 04:25:10|53.8|51|53.85|51.05|53.85|51.05|53.8|51|0
1645158320000|2022-02-18 04:25:20|53.91|51.11|53.91|51.11|53.97|51.17|53.91|51.11|0
1645158330000|2022-02-18 04:25:30|53.97|51.17|54.02|51.22|54.02|51.22|53.97|51.17|0
1645158350000|2022-02-18 04:25:50|54.08|51.28|54.19|51.39|54.19|51.39|54.08|51.28|0
1645158360000|2022-02-18 04:26:00|54.25|51.45|54.25|51.45|54.31|51.51|54.25|51.45|0
1645158370000|2022-02-18 04:26:10|54.08|51.28|54.02|51.22|54.08|51.28|54.02|51.22|0
1645158380000|2022-02-18 04:26:20|54.08|51.28|54.14|51.34|54.14|51.34|54.08|51.28|0
1645158390000|2022-02-18 04:26:30|54.19|51.39|54.14|51.34|54.19|51.39|54.14|51.34|0
1645158400000|2022-02-18 04:26:40|54.19|51.39|54.14|51.34|54.19|51.39|54.14|51.34|0
1645158410000|2022-02-18 04:26:50|54.19|51.39|54.25|51.45|54.25|51.45|54.19|51.39|0
1645158420000|2022-02-18 04:27:00|54.31|51.51|54.31|51.51|54.31|51.51|54.31|51.51|0
1645158430000|2022-02-18 04:27:10|54.36|51.56|54.36|51.56|54.36|51.56|54.36|51.56|0
1645158440000|2022-02-18 04:27:20|54.42|51.62|54.25|51.45|54.42|51.62|54.25|51.45|0
1645158450000|2022-02-18 04:27:30|54.19|51.39|54.14|51.34|54.19|51.39|54.14|51.34|0
1645158460000|2022-02-18 04:27:40|54.19|51.39|54.14|51.34|54.19|51.39|54.14|51.34|0
1645158470000|2022-02-18 04:27:50|53.97|51.17|54.08|51.28|54.08|51.28|53.97|51.17|0
1645158480000|2022-02-18 04:28:00|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1645158500000|2022-02-18 04:28:20|54.05|51.25|54.08|51.28|54.08|51.28|54.05|51.25|0
1645158510000|2022-02-18 04:28:30|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1645158520000|2022-02-18 04:28:40|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1645158540000|2022-02-18 04:29:00|54.02|51.22|53.96|51.16|54.02|51.22|53.96|51.16|0
1645158550000|2022-02-18 04:29:10|53.94|51.14|53.96|51.16|53.96|51.16|53.94|51.14|0
1645158560000|2022-02-18 04:29:20|53.94|51.14|53.91|51.11|53.94|51.14|53.91|51.11|0
1645158570000|2022-02-18 04:29:30|53.82|51.02|53.85|51.05|53.85|51.05|53.82|51.02|0
1645158580000|2022-02-18 04:29:40|53.79|50.99|53.79|50.99|53.85|51.05|53.79|50.99|0
1645158590000|2022-02-18 04:29:50|53.74|50.94|53.82|51.02|53.82|51.02|53.74|50.94|0
1645158600000|2022-02-18 04:30:00|53.79|50.99|53.79|50.99|53.79|50.99|53.79|50.99|0
1645158610000|2022-02-18 04:30:10|53.57|50.77|53.51|50.71|53.57|50.77|53.51|50.71|0
1645158620000|2022-02-18 04:30:20|53.57|50.77|53.51|50.71|53.57|50.77|53.51|50.71|0
1645158640000|2022-02-18 04:30:40|53.57|50.77|53.57|50.77|53.62|50.82|53.57|50.77|0
1645158650000|2022-02-18 04:30:50|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1645158660000|2022-02-18 04:31:00|53.57|50.77|53.57|50.77|53.57|50.77|53.51|50.71|0
1645158670000|2022-02-18 04:31:10|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1645158690000|2022-02-18 04:31:30|53.68|50.88|53.62|50.82|53.68|50.88|53.62|50.82|0
1645158700000|2022-02-18 04:31:40|53.68|50.88|53.62|50.82|53.68|50.88|53.62|50.82|0
1645158710000|2022-02-18 04:31:50|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1645158720000|2022-02-18 04:32:00|53.51|50.71|53.57|50.77|53.57|50.77|53.45|50.65|0
1645158730000|2022-02-18 04:32:10|53.54|50.74|53.62|50.82|53.62|50.82|53.54|50.74|0
1645158740000|2022-02-18 04:32:20|53.59|50.79|53.57|50.77|53.59|50.79|53.57|50.77|0
1645158750000|2022-02-18 04:32:30|53.54|50.74|53.57|50.77|53.57|50.77|53.54|50.74|0
1645158760000|2022-02-18 04:32:40|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1645158770000|2022-02-18 04:32:50|53.45|50.65|53.45|50.65|53.45|50.65|53.45|50.65|0
1645158800000|2022-02-18 04:33:20|53.51|50.71|53.57|50.77|53.57|50.77|53.51|50.71|0
1645158810000|2022-02-18 04:33:30|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1645158830000|2022-02-18 04:33:50|53.45|50.65|53.45|50.65|53.45|50.65|53.45|50.65|0
1645158860000|2022-02-18 04:34:20|53.51|50.71|53.57|50.77|53.57|50.77|53.45|50.65|0
1645158870000|2022-02-18 04:34:30|53.51|50.71|53.59|50.79|53.59|50.79|53.51|50.71|0
1645158880000|2022-02-18 04:34:40|53.51|50.71|53.59|50.79|53.59|50.79|53.51|50.71|0
1645158890000|2022-02-18 04:34:50|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1645158910000|2022-02-18 04:35:10|53.62|50.82|53.68|50.88|53.68|50.88|53.62|50.82|0
1645158920000|2022-02-18 04:35:20|53.74|50.94|53.68|50.88|53.74|50.94|53.68|50.88|0
1645158930000|2022-02-18 04:35:30|53.62|50.82|53.68|50.88|53.74|50.94|53.62|50.82|0
1645158950000|2022-02-18 04:35:50|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1645158970000|2022-02-18 04:36:10|52.87|50.07|52.81|50.01|52.87|50.07|52.81|50.01|0
1645158980000|2022-02-18 04:36:20|52.87|50.07|52.81|50.01|52.87|50.07|52.81|50.01|0
1645158990000|2022-02-18 04:36:30|52.87|50.07|52.76|49.96|52.87|50.07|52.76|49.96|0
1645159000000|2022-02-18 04:36:40|52.87|50.07|52.81|50.01|52.87|50.07|52.81|50.01|0
1645159010000|2022-02-18 04:36:50|52.84|50.04|52.87|50.07|52.87|50.07|52.84|50.04|0
1645159020000|2022-02-18 04:37:00|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1645159030000|2022-02-18 04:37:10|52.84|50.04|52.81|50.01|52.84|50.04|52.81|50.01|0
1645159060000|2022-02-18 04:37:40|52.78|49.98|52.7|49.9|52.78|49.98|52.7|49.9|0
1645159070000|2022-02-18 04:37:50|52.73|49.93|52.7|49.9|52.73|49.93|52.7|49.9|0
1645159080000|2022-02-18 04:38:00|52.73|49.93|52.7|49.9|52.73|49.93|52.7|49.9|0
1645159090000|2022-02-18 04:38:10|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1645159100000|2022-02-18 04:38:20|52.67|49.87|52.7|49.9|52.7|49.9|52.67|49.87|0
1645159120000|2022-02-18 04:38:40|52.73|49.93|52.75|49.95|52.75|49.95|52.73|49.93|0
1645159130000|2022-02-18 04:38:50|52.78|49.98|52.78|49.98|52.81|50.01|52.78|49.98|0
1645159140000|2022-02-18 04:39:00|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1645159150000|2022-02-18 04:39:10|52.7|49.9|52.67|49.87|52.7|49.9|52.67|49.87|0
1645159160000|2022-02-18 04:39:20|52.64|49.84|52.61|49.81|52.64|49.84|52.61|49.81|0
1645159170000|2022-02-18 04:39:30|52.64|49.84|52.59|49.79|52.64|49.84|52.59|49.79|0
1645159180000|2022-02-18 04:39:40|52.61|49.81|52.59|49.79|52.61|49.81|52.59|49.79|0
1645159190000|2022-02-18 04:39:50|52.61|49.81|52.59|49.79|52.61|49.81|52.59|49.79|0
1645159200000|2022-02-18 04:40:00|52.64|49.84|52.67|49.87|52.72|49.92|52.64|49.84|0
1645159210000|2022-02-18 04:40:10|52.7|49.9|52.67|49.87|52.7|49.9|52.64|49.84|0
1645159220000|2022-02-18 04:40:20|52.64|49.84|52.61|49.81|52.64|49.84|52.61|49.81|0
1645159230000|2022-02-18 04:40:30|52.59|49.79|52.53|49.73|52.59|49.79|52.53|49.73|0
1645159240000|2022-02-18 04:40:40|52.47|49.67|52.53|49.73|52.53|49.73|52.47|49.67|0
1645159250000|2022-02-18 04:40:50|52.56|49.76|52.53|49.73|52.56|49.76|52.53|49.73|0
1645159260000|2022-02-18 04:41:00|52.56|49.76|52.59|49.79|52.59|49.79|52.56|49.76|0
1645159270000|2022-02-18 04:41:10|52.61|49.81|52.59|49.79|52.61|49.81|52.53|49.73|0
1645159280000|2022-02-18 04:41:20|52.61|49.81|52.64|49.84|52.64|49.84|52.59|49.79|0
1645159290000|2022-02-18 04:41:30|52.59|49.79|52.64|49.84|52.64|49.84|52.59|49.79|0
1645159300000|2022-02-18 04:41:40|52.61|49.81|52.59|49.79|52.61|49.81|52.59|49.79|0
1645159310000|2022-02-18 04:41:50|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1645159320000|2022-02-18 04:42:00|52.59|49.79|52.64|49.84|52.64|49.84|52.59|49.79|0
1645159330000|2022-02-18 04:42:10|52.67|49.87|52.7|49.9|52.7|49.9|52.67|49.87|0
1645159340000|2022-02-18 04:42:20|52.64|49.84|52.64|49.84|52.7|49.9|52.64|49.84|0
1645159350000|2022-02-18 04:42:30|52.67|49.87|52.64|49.84|52.67|49.87|52.64|49.84|0
1645159360000|2022-02-18 04:42:40|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1645159380000|2022-02-18 04:43:00|52.59|49.79|52.64|49.84|52.64|49.84|52.59|49.79|0
1645159400000|2022-02-18 04:43:20|52.67|49.87|52.53|49.73|52.67|49.87|52.53|49.73|0
1645159410000|2022-02-18 04:43:30|52.56|49.76|52.53|49.73|52.56|49.76|52.53|49.73|0
1645159420000|2022-02-18 04:43:40|52.64|49.84|52.58|49.78|52.64|49.84|52.58|49.78|0
1645159430000|2022-02-18 04:43:50|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1645159440000|2022-02-18 04:44:00|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1645159450000|2022-02-18 04:44:10|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1645159460000|2022-02-18 04:44:20|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1645159470000|2022-02-18 04:44:30|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1645159480000|2022-02-18 04:44:40|52.67|49.87|52.67|49.87|52.7|49.9|52.67|49.87|0
1645159490000|2022-02-18 04:44:50|52.7|49.9|52.64|49.84|52.7|49.9|52.64|49.84|0
1645159510000|2022-02-18 04:45:10|52.58|49.78|52.64|49.84|52.64|49.84|52.58|49.78|0
1645159530000|2022-02-18 04:45:30|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1645159540000|2022-02-18 04:45:40|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1645159550000|2022-02-18 04:45:50|52.58|49.78|52.64|49.84|52.64|49.84|52.58|49.78|0
1645159560000|2022-02-18 04:46:00|52.61|49.81|52.64|49.84|52.64|49.84|52.61|49.81|0
1645159580000|2022-02-18 04:46:20|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1645159600000|2022-02-18 04:46:40|52.61|49.81|52.58|49.78|52.61|49.81|52.58|49.78|0
1645159610000|2022-02-18 04:46:50|52.53|49.73|52.47|49.67|52.53|49.73|52.47|49.67|0
1645159620000|2022-02-18 04:47:00|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1645159640000|2022-02-18 04:47:20|52.5|49.7|52.47|49.67|52.5|49.7|52.47|49.67|0
1645159650000|2022-02-18 04:47:30|52.42|49.62|52.36|49.56|52.42|49.62|52.36|49.56|0
1645159660000|2022-02-18 04:47:40|52.42|49.62|52.36|49.56|52.42|49.62|52.36|49.56|0
1645159680000|2022-02-18 04:48:00|52.3|49.5|52.47|49.67|52.47|49.67|52.3|49.5|0
1645159710000|2022-02-18 04:48:30|52.5|49.7|52.47|49.67|52.5|49.7|52.47|49.67|0
1645159740000|2022-02-18 04:49:00|52.53|49.73|52.47|49.67|52.53|49.73|52.47|49.67|0
1645159750000|2022-02-18 04:49:10|52.53|49.73|52.42|49.62|52.53|49.73|52.42|49.62|0
1645159760000|2022-02-18 04:49:20|52.47|49.67|52.42|49.62|52.47|49.67|52.42|49.62|0
1645159770000|2022-02-18 04:49:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1645159780000|2022-02-18 04:49:40|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1645159790000|2022-02-18 04:49:50|52.47|49.67|52.47|49.67|52.53|49.73|52.47|49.67|0
1645159800000|2022-02-18 04:50:00|52.42|49.62|52.47|49.67|52.47|49.67|52.42|49.62|0
1645159810000|2022-02-18 04:50:10|52.44|49.64|52.47|49.67|52.47|49.67|52.44|49.64|0
1645159820000|2022-02-18 04:50:20|52.44|49.64|52.42|49.62|52.53|49.73|52.42|49.62|0
1645159830000|2022-02-18 04:50:30|52.47|49.67|52.5|49.7|52.5|49.7|52.47|49.67|0
1645159840000|2022-02-18 04:50:40|52.53|49.73|52.53|49.73|52.58|49.78|52.53|49.73|0
1645159850000|2022-02-18 04:50:50|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1645159860000|2022-02-18 04:51:00|52.53|49.73|52.58|49.78|52.58|49.78|52.53|49.73|0
1645159870000|2022-02-18 04:51:10|52.53|49.73|52.47|49.67|52.53|49.73|52.47|49.67|0
1645159880000|2022-02-18 04:51:20|52.5|49.7|52.47|49.67|52.53|49.73|52.47|49.67|0
1645159890000|2022-02-18 04:51:30|52.53|49.73|52.5|49.7|52.53|49.73|52.5|49.7|0
1645159900000|2022-02-18 04:51:40|52.47|49.67|52.41|49.61|52.5|49.7|52.41|49.61|0
1645159910000|2022-02-18 04:51:50|52.47|49.67|52.53|49.73|52.53|49.73|52.44|49.64|0
1645159920000|2022-02-18 04:52:00|52.55|49.75|52.58|49.78|52.58|49.78|52.55|49.75|0
1645159930000|2022-02-18 04:52:10|52.53|49.73|52.55|49.75|52.55|49.75|52.53|49.73|0
1645159940000|2022-02-18 04:52:20|52.58|49.78|52.53|49.73|52.58|49.78|52.53|49.73|0
1645159970000|2022-02-18 04:52:50|52.41|49.61|52.47|49.67|52.47|49.67|52.41|49.61|0
1645159990000|2022-02-18 04:53:10|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1645160000000|2022-02-18 04:53:20|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1645160010000|2022-02-18 04:53:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1645160020000|2022-02-18 04:53:40|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1645160030000|2022-02-18 04:53:50|52.47|49.67|52.5|49.7|52.5|49.7|52.47|49.67|0
1645160040000|2022-02-18 04:54:00|52.53|49.73|52.5|49.7|52.53|49.73|52.5|49.7|0
1645160050000|2022-02-18 04:54:10|52.53|49.73|52.5|49.7|52.53|49.73|52.5|49.7|0
1645160060000|2022-02-18 04:54:20|52.53|49.73|52.5|49.7|52.53|49.73|52.5|49.7|0
1645160070000|2022-02-18 04:54:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1645160100000|2022-02-18 04:55:00|52.38|49.58|52.47|49.67|52.47|49.67|52.38|49.58|0
1645160110000|2022-02-18 04:55:10|52.44|49.64|52.41|49.61|52.44|49.64|52.41|49.61|0
1645160120000|2022-02-18 04:55:20|52.36|49.56|52.41|49.61|52.41|49.61|52.36|49.56|0
1645160130000|2022-02-18 04:55:30|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1645160140000|2022-02-18 04:55:40|52.36|49.56|52.38|49.58|52.38|49.58|52.36|49.56|0
1645160150000|2022-02-18 04:55:50|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1645160170000|2022-02-18 04:56:10|52.3|49.5|52.22|49.42|52.3|49.5|52.19|49.39|0
1645160180000|2022-02-18 04:56:20|52.25|49.45|52.3|49.5|52.3|49.5|52.25|49.45|0
1645160190000|2022-02-18 04:56:30|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1645160210000|2022-02-18 04:56:50|52.3|49.5|52.25|49.45|52.3|49.5|52.25|49.45|0
1645160220000|2022-02-18 04:57:00|52.27|49.47|52.25|49.45|52.3|49.5|52.25|49.45|0
1645160230000|2022-02-18 04:57:10|52.27|49.47|52.25|49.45|52.27|49.47|52.25|49.45|0
1645160260000|2022-02-18 04:57:40|52.3|49.5|52.3|49.5|52.3|49.5|52.27|49.47|0
1645160270000|2022-02-18 04:57:50|52.27|49.47|52.3|49.5|52.3|49.5|52.27|49.47|0
1645160280000|2022-02-18 04:58:00|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1645160310000|2022-02-18 04:58:30|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1645160330000|2022-02-18 04:58:50|52.02|49.22|52.08|49.28|52.08|49.28|52.02|49.22|0
1645160340000|2022-02-18 04:59:00|52.02|49.22|52.13|49.33|52.13|49.33|52.02|49.22|0
1645160350000|2022-02-18 04:59:10|52.08|49.28|52.25|49.45|52.25|49.45|52.08|49.28|0
1645160360000|2022-02-18 04:59:20|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1645160370000|2022-02-18 04:59:30|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1645160390000|2022-02-18 04:59:50|52.16|49.36|52.13|49.33|52.16|49.36|52.13|49.33|0
1645160400000|2022-02-18 05:00:00|52.08|49.28|52.02|49.22|52.08|49.28|52.02|49.22|0
1645160410000|2022-02-18 05:00:10|52.08|49.28|52.13|49.33|52.13|49.33|52.08|49.28|0
1645160420000|2022-02-18 05:00:20|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1645160430000|2022-02-18 05:00:30|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1645160440000|2022-02-18 05:00:40|52.19|49.39|52.24|49.44|52.24|49.44|52.19|49.39|0
1645160450000|2022-02-18 05:00:50|52.27|49.47|52.24|49.44|52.27|49.47|52.24|49.44|0
1645160460000|2022-02-18 05:01:00|52.22|49.42|52.24|49.44|52.24|49.44|52.22|49.42|0
1645160470000|2022-02-18 05:01:10|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1645160500000|2022-02-18 05:01:40|52.24|49.44|52.3|49.5|52.3|49.5|52.24|49.44|0
1645160520000|2022-02-18 05:02:00|52.24|49.44|52.3|49.5|52.3|49.5|52.24|49.44|0
1645160530000|2022-02-18 05:02:10|52.33|49.53|52.33|49.53|52.33|49.53|52.3|49.5|0
1645160540000|2022-02-18 05:02:20|52.36|49.56|52.41|49.61|52.41|49.61|52.36|49.56|0
1645160550000|2022-02-18 05:02:30|52.47|49.67|52.41|49.61|52.47|49.67|52.41|49.61|0
1645160560000|2022-02-18 05:02:40|52.38|49.58|52.35|49.55|52.38|49.58|52.35|49.55|0
1645160580000|2022-02-18 05:03:00|52.41|49.61|52.38|49.58|52.41|49.61|52.38|49.58|0
1645160590000|2022-02-18 05:03:10|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1645160600000|2022-02-18 05:03:20|52.38|49.58|52.41|49.61|52.41|49.61|52.38|49.58|0
1645160610000|2022-02-18 05:03:30|52.35|49.55|52.35|49.55|52.41|49.61|52.35|49.55|0
1645160620000|2022-02-18 05:03:40|52.41|49.61|52.41|49.61|52.41|49.61|52.35|49.55|0
1645160630000|2022-02-18 05:03:50|52.38|49.58|52.41|49.61|52.41|49.61|52.38|49.58|0
1645160640000|2022-02-18 05:04:00|52.47|49.67|52.44|49.64|52.47|49.67|52.41|49.61|0
1645160650000|2022-02-18 05:04:10|52.47|49.67|52.52|49.72|52.52|49.72|52.47|49.67|0
1645160660000|2022-02-18 05:04:20|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1645160680000|2022-02-18 05:04:40|52.52|49.72|52.47|49.67|52.52|49.72|52.47|49.67|0
1645160700000|2022-02-18 05:05:00|52.52|49.72|52.47|49.67|52.52|49.72|52.47|49.67|0
1645160710000|2022-02-18 05:05:10|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1645160720000|2022-02-18 05:05:20|52.47|49.67|52.41|49.61|52.47|49.67|52.41|49.61|0
1645160730000|2022-02-18 05:05:30|52.44|49.64|52.47|49.67|52.47|49.67|52.44|49.64|0
1645160740000|2022-02-18 05:05:40|52.41|49.61|52.41|49.61|52.44|49.64|52.41|49.61|0
1645160750000|2022-02-18 05:05:50|52.35|49.55|52.35|49.55|52.35|49.55|52.3|49.5|0
1645160760000|2022-02-18 05:06:00|52.32|49.52|52.24|49.44|52.35|49.55|52.24|49.44|0
1645160780000|2022-02-18 05:06:20|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1645160790000|2022-02-18 05:06:30|52.24|49.44|52.24|49.44|52.24|49.44|52.21|49.41|0
1645160810000|2022-02-18 05:06:50|52.21|49.41|52.3|49.5|52.3|49.5|52.21|49.41|0
1645160820000|2022-02-18 05:07:00|52.24|49.44|52.3|49.5|52.3|49.5|52.24|49.44|0
1645160840000|2022-02-18 05:07:20|52.27|49.47|52.24|49.44|52.27|49.47|52.24|49.44|0
1645160850000|2022-02-18 05:07:30|52.3|49.5|52.24|49.44|52.3|49.5|52.24|49.44|0
1645160860000|2022-02-18 05:07:40|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1645160870000|2022-02-18 05:07:50|52.24|49.44|52.21|49.41|52.27|49.47|52.21|49.41|0
1645160880000|2022-02-18 05:08:00|52.3|49.5|52.24|49.44|52.3|49.5|52.24|49.44|0
1645160890000|2022-02-18 05:08:10|52.21|49.41|52.24|49.44|52.24|49.44|52.21|49.41|0
1645160920000|2022-02-18 05:08:40|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1645160930000|2022-02-18 05:08:50|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1645160940000|2022-02-18 05:09:00|52.21|49.41|52.19|49.39|52.21|49.41|52.19|49.39|0
1645160950000|2022-02-18 05:09:10|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1645160960000|2022-02-18 05:09:20|52.07|49.27|52.13|49.33|52.13|49.33|52.02|49.22|0
1645160980000|2022-02-18 05:09:40|52.07|49.27|52.07|49.27|52.07|49.27|52.05|49.25|0
1645160990000|2022-02-18 05:09:50|52.13|49.33|52.1|49.3|52.13|49.33|52.07|49.27|0
1645161000000|2022-02-18 05:10:00|52.07|49.27|52.13|49.33|52.13|49.33|52.07|49.27|0
1645161010000|2022-02-18 05:10:10|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1645161020000|2022-02-18 05:10:20|52.24|49.44|52.24|49.44|52.3|49.5|52.24|49.44|0
1645161030000|2022-02-18 05:10:30|52.3|49.5|52.3|49.5|52.3|49.5|52.24|49.44|0
1645161050000|2022-02-18 05:10:50|52.32|49.52|52.3|49.5|52.32|49.52|52.3|49.5|0
1645161060000|2022-02-18 05:11:00|52.24|49.44|52.21|49.41|52.24|49.44|52.21|49.41|0
1645161070000|2022-02-18 05:11:10|52.24|49.44|52.02|49.22|52.24|49.44|52.02|49.22|0
1645161080000|2022-02-18 05:11:20|52.05|49.25|52.07|49.27|52.07|49.27|52.05|49.25|0
1645161100000|2022-02-18 05:11:40|52.05|49.25|52.02|49.22|52.05|49.25|52.02|49.22|0
1645161110000|2022-02-18 05:11:50|52.13|49.33|52.02|49.22|52.13|49.33|52.02|49.22|0
1645161120000|2022-02-18 05:12:00|52.07|49.27|52.07|49.27|52.1|49.3|52.07|49.27|0
1645161130000|2022-02-18 05:12:10|52.1|49.3|52.07|49.27|52.1|49.3|52.07|49.27|0
1645161150000|2022-02-18 05:12:30|52.04|49.24|52.04|49.24|52.07|49.27|52.04|49.24|0
1645161160000|2022-02-18 05:12:40|52.02|49.22|52.02|49.22|52.02|49.22|51.99|49.19|0
1645161180000|2022-02-18 05:13:00|51.96|49.16|51.99|49.19|52.02|49.22|51.96|49.16|0
1645161190000|2022-02-18 05:13:10|52.02|49.22|52.04|49.24|52.04|49.24|52.02|49.22|0
1645161200000|2022-02-18 05:13:20|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1645161210000|2022-02-18 05:13:30|52.04|49.24|52.07|49.27|52.07|49.27|52.04|49.24|0
1645161220000|2022-02-18 05:13:40|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1645161230000|2022-02-18 05:13:50|52.07|49.27|52.13|49.33|52.13|49.33|52.07|49.27|0
1645161240000|2022-02-18 05:14:00|52.1|49.3|52.16|49.36|52.16|49.36|52.1|49.3|0
1645161250000|2022-02-18 05:14:10|52.18|49.38|52.16|49.36|52.18|49.38|52.13|49.33|0
1645161260000|2022-02-18 05:14:20|52.13|49.33|52.07|49.27|52.13|49.33|52.07|49.27|0
1645161270000|2022-02-18 05:14:30|52.1|49.3|52.13|49.33|52.13|49.33|52.07|49.27|0
1645161280000|2022-02-18 05:14:40|52.1|49.3|52.07|49.27|52.1|49.3|52.07|49.27|0
1645161290000|2022-02-18 05:14:50|52.02|49.22|52.07|49.27|52.07|49.27|52.02|49.22|0
1645161300000|2022-02-18 05:15:00|52.02|49.22|52.02|49.22|52.02|49.22|51.99|49.19|0
1645161310000|2022-02-18 05:15:10|52.13|49.33|52.02|49.22|52.13|49.33|52.02|49.22|0
1645161320000|2022-02-18 05:15:20|52.07|49.27|52.02|49.22|52.07|49.27|52.02|49.22|0
1645161330000|2022-02-18 05:15:30|51.99|49.19|52.07|49.27|52.07|49.27|51.96|49.16|0
1645161360000|2022-02-18 05:16:00|52.1|49.3|52.18|49.38|52.18|49.38|52.1|49.3|0
1645161370000|2022-02-18 05:16:10|52.07|49.27|52.07|49.27|52.13|49.33|52.07|49.27|0
1645161380000|2022-02-18 05:16:20|52.13|49.33|52.13|49.33|52.13|49.33|52.07|49.27|0
1645161390000|2022-02-18 05:16:30|52.1|49.3|52.13|49.33|52.13|49.33|52.1|49.3|0
1645161400000|2022-02-18 05:16:40|52.15|49.35|52.18|49.38|52.18|49.38|52.13|49.33|0
1645161420000|2022-02-18 05:17:00|52.24|49.44|52.24|49.44|52.29|49.49|52.24|49.44|0
1645161430000|2022-02-18 05:17:10|52.29|49.49|52.38|49.58|52.38|49.58|52.29|49.49|0
1645161440000|2022-02-18 05:17:20|52.35|49.55|52.29|49.49|52.35|49.55|52.29|49.49|0
1645161450000|2022-02-18 05:17:30|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1645161460000|2022-02-18 05:17:40|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1645161470000|2022-02-18 05:17:50|52.35|49.55|52.32|49.52|52.35|49.55|52.32|49.52|0
1645161480000|2022-02-18 05:18:00|52.35|49.55|52.41|49.61|52.41|49.61|52.35|49.55|0
1645161490000|2022-02-18 05:18:10|52.38|49.58|52.35|49.55|52.41|49.61|52.35|49.55|0
1645161500000|2022-02-18 05:18:20|52.29|49.49|52.32|49.52|52.35|49.55|52.29|49.49|0
1645161510000|2022-02-18 05:18:30|52.35|49.55|52.29|49.49|52.35|49.55|52.29|49.49|0
1645161560000|2022-02-18 05:19:20|52.18|49.38|52.29|49.49|52.29|49.49|52.18|49.38|0
1645161570000|2022-02-18 05:19:30|52.32|49.52|52.32|49.52|52.35|49.55|52.32|49.52|0
1645161580000|2022-02-18 05:19:40|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1645161590000|2022-02-18 05:19:50|52.26|49.46|52.29|49.49|52.29|49.49|52.26|49.46|0
1645161600000|2022-02-18 05:20:00|52.35|49.55|52.29|49.49|52.35|49.55|52.29|49.49|0
1645161620000|2022-02-18 05:20:20|52.24|49.44|52.18|49.38|52.24|49.44|52.18|49.38|0
1645161630000|2022-02-18 05:20:30|52.13|49.33|52.07|49.27|52.13|49.33|52.07|49.27|0
1645161640000|2022-02-18 05:20:40|52.02|49.22|52.02|49.22|52.02|49.22|51.96|49.16|0
1645161650000|2022-02-18 05:20:50|51.99|49.19|51.96|49.16|51.99|49.19|51.96|49.16|0
1645161670000|2022-02-18 05:21:10|51.93|49.13|52.02|49.22|52.02|49.22|51.93|49.13|0
1645161680000|2022-02-18 05:21:20|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1645161690000|2022-02-18 05:21:30|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1645161700000|2022-02-18 05:21:40|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1645161720000|2022-02-18 05:22:00|51.93|49.13|51.96|49.16|51.96|49.16|51.93|49.13|0
1645161730000|2022-02-18 05:22:10|51.93|49.13|51.93|49.13|51.96|49.16|51.93|49.13|0
1645161740000|2022-02-18 05:22:20|51.9|49.1|51.96|49.16|51.96|49.16|51.9|49.1|0
1645161750000|2022-02-18 05:22:30|51.93|49.13|51.96|49.16|51.96|49.16|51.93|49.13|0
1645161760000|2022-02-18 05:22:40|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1645161770000|2022-02-18 05:22:50|51.96|49.16|51.96|49.16|51.99|49.19|51.96|49.16|0
1645161780000|2022-02-18 05:23:00|52.01|49.21|52.01|49.21|52.01|49.21|51.96|49.16|0
1645161830000|2022-02-18 05:23:50|51.96|49.16|52.01|49.21|52.01|49.21|51.96|49.16|0
1645161850000|2022-02-18 05:24:10|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1645161860000|2022-02-18 05:24:20|51.9|49.1|51.96|49.16|51.96|49.16|51.9|49.1|0
1645161870000|2022-02-18 05:24:30|51.9|49.1|51.79|48.99|51.9|49.1|51.79|48.99|0
1645161880000|2022-02-18 05:24:40|51.74|48.94|51.79|48.99|51.85|49.05|51.74|48.94|0
1645161900000|2022-02-18 05:25:00|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1645161910000|2022-02-18 05:25:10|51.79|48.99|51.79|48.99|51.79|48.99|51.76|48.96|0
1645161920000|2022-02-18 05:25:20|51.76|48.96|51.82|49.02|51.85|49.05|51.76|48.96|0
1645161930000|2022-02-18 05:25:30|51.79|48.99|51.74|48.94|51.79|48.99|51.74|48.94|0
1645161940000|2022-02-18 05:25:40|51.76|48.96|51.85|49.05|51.85|49.05|51.76|48.96|0
1645161960000|2022-02-18 05:26:00|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1645161970000|2022-02-18 05:26:10|51.76|48.96|51.79|48.99|51.79|48.99|51.76|48.96|0
1645161980000|2022-02-18 05:26:20|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1645162000000|2022-02-18 05:26:40|51.79|48.99|51.74|48.94|51.79|48.99|51.74|48.94|0
1645162010000|2022-02-18 05:26:50|51.79|48.99|51.79|48.99|51.79|48.99|51.74|48.94|0
1645162020000|2022-02-18 05:27:00|51.76|48.96|51.85|49.05|51.85|49.05|51.76|48.96|0
1645162030000|2022-02-18 05:27:10|51.87|49.07|51.87|49.07|51.9|49.1|51.87|49.07|0
1645162040000|2022-02-18 05:27:20|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1645162050000|2022-02-18 05:27:30|51.93|49.13|52.01|49.21|52.01|49.21|51.93|49.13|0
1645162060000|2022-02-18 05:27:40|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1645162070000|2022-02-18 05:27:50|51.93|49.13|51.9|49.1|51.96|49.16|51.9|49.1|0
1645162080000|2022-02-18 05:28:00|51.93|49.13|51.96|49.16|51.96|49.16|51.93|49.13|0
1645162090000|2022-02-18 05:28:10|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1645162100000|2022-02-18 05:28:20|51.96|49.16|51.96|49.16|51.96|49.16|51.93|49.13|0
1645162110000|2022-02-18 05:28:30|51.93|49.13|51.96|49.16|51.96|49.16|51.93|49.13|0
1645162120000|2022-02-18 05:28:40|52.01|49.21|51.96|49.16|52.01|49.21|51.96|49.16|0
1645162130000|2022-02-18 05:28:50|52.01|49.21|51.96|49.16|52.01|49.21|51.96|49.16|0
1645162150000|2022-02-18 05:29:10|51.9|49.1|51.9|49.1|51.96|49.16|51.9|49.1|0
1645162170000|2022-02-18 05:29:30|51.85|49.05|51.85|49.05|51.85|49.05|51.85|49.05|0
1645162180000|2022-02-18 05:29:40|51.82|49.02|51.82|49.02|51.82|49.02|51.79|48.99|0
1645162190000|2022-02-18 05:29:50|51.79|48.99|51.79|48.99|51.79|48.99|51.79|48.99|0
1645162200000|2022-02-18 05:30:00|51.85|49.05|51.9|49.1|51.9|49.1|51.85|49.05|0
1645162220000|2022-02-18 05:30:20|51.96|49.16|52.07|49.27|52.07|49.27|51.96|49.16|0
1645162250000|2022-02-18 05:30:50|52.01|49.21|52.09|49.29|52.09|49.29|52.01|49.21|0
1645162260000|2022-02-18 05:31:00|52.12|49.32|52.07|49.27|52.15|49.35|52.07|49.27|0
1645162270000|2022-02-18 05:31:10|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645162280000|2022-02-18 05:31:20|52.07|49.27|52.01|49.21|52.07|49.27|52.01|49.21|0
1645162290000|2022-02-18 05:31:30|52.07|49.27|52.07|49.27|52.09|49.29|52.07|49.27|0
1645162310000|2022-02-18 05:31:50|52.12|49.32|52.07|49.27|52.12|49.32|52.07|49.27|0
1645162320000|2022-02-18 05:32:00|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1645162330000|2022-02-18 05:32:10|51.98|49.18|52.01|49.21|52.01|49.21|51.98|49.18|0
1645162340000|2022-02-18 05:32:20|51.96|49.16|52.01|49.21|52.01|49.21|51.96|49.16|0
1645162350000|2022-02-18 05:32:30|52.07|49.27|51.96|49.16|52.07|49.27|51.96|49.16|0
1645162360000|2022-02-18 05:32:40|52.01|49.21|52.07|49.27|52.07|49.27|52.01|49.21|0
1645162370000|2022-02-18 05:32:50|51.98|49.18|51.98|49.18|51.98|49.18|51.98|49.18|0
1645162380000|2022-02-18 05:33:00|52.01|49.21|52.07|49.27|52.07|49.27|52.01|49.21|0
1645162390000|2022-02-18 05:33:10|52.01|49.21|51.98|49.18|52.01|49.21|51.98|49.18|0
1645162400000|2022-02-18 05:33:20|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1645162420000|2022-02-18 05:33:40|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1645162430000|2022-02-18 05:33:50|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1645162440000|2022-02-18 05:34:00|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1645162450000|2022-02-18 05:34:10|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1645162460000|2022-02-18 05:34:20|51.96|49.16|52.01|49.21|52.01|49.21|51.96|49.16|0
1645162470000|2022-02-18 05:34:30|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1645162480000|2022-02-18 05:34:40|51.95|49.15|51.95|49.15|51.95|49.15|51.95|49.15|0
1645162500000|2022-02-18 05:35:00|51.9|49.1|51.9|49.1|51.95|49.15|51.9|49.1|0
1645162510000|2022-02-18 05:35:10|51.93|49.13|51.9|49.1|51.93|49.13|51.9|49.1|0
1645162520000|2022-02-18 05:35:20|51.95|49.15|51.93|49.13|51.95|49.15|51.93|49.13|0
1645162530000|2022-02-18 05:35:30|51.95|49.15|51.98|49.18|51.98|49.18|51.95|49.15|0
1645162540000|2022-02-18 05:35:40|52.01|49.21|51.95|49.15|52.01|49.21|51.9|49.1|0
1645162550000|2022-02-18 05:35:50|51.93|49.13|51.95|49.15|51.95|49.15|51.93|49.13|0
1645162560000|2022-02-18 05:36:00|51.98|49.18|52.01|49.21|52.01|49.21|51.98|49.18|0
1645162570000|2022-02-18 05:36:10|52.07|49.27|52.09|49.29|52.09|49.29|52.07|49.27|0
1645162580000|2022-02-18 05:36:20|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645162590000|2022-02-18 05:36:30|52.18|49.38|52.23|49.43|52.23|49.43|52.18|49.38|0
1645162600000|2022-02-18 05:36:40|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1645162620000|2022-02-18 05:37:00|52.23|49.43|52.23|49.43|52.23|49.43|52.18|49.38|0
1645162640000|2022-02-18 05:37:20|52.18|49.38|52.18|49.38|52.2|49.4|52.18|49.38|0
1645162660000|2022-02-18 05:37:40|52.15|49.35|52.18|49.38|52.18|49.38|52.15|49.35|0
1645162670000|2022-02-18 05:37:50|52.2|49.4|52.2|49.4|52.2|49.4|52.2|49.4|0
1645162680000|2022-02-18 05:38:00|52.18|49.38|52.29|49.49|52.29|49.49|52.18|49.38|0
1645162690000|2022-02-18 05:38:10|52.34|49.54|52.31|49.51|52.34|49.54|52.31|49.51|0
1645162700000|2022-02-18 05:38:20|52.29|49.49|52.31|49.51|52.31|49.51|52.29|49.49|0
1645162710000|2022-02-18 05:38:30|52.34|49.54|52.29|49.49|52.34|49.54|52.29|49.49|0
1645162720000|2022-02-18 05:38:40|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1645162730000|2022-02-18 05:38:50|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1645162740000|2022-02-18 05:39:00|52.42|49.62|52.45|49.65|52.45|49.65|52.42|49.62|0
1645162750000|2022-02-18 05:39:10|52.4|49.6|52.29|49.49|52.4|49.6|52.29|49.49|0
1645162760000|2022-02-18 05:39:20|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1645162780000|2022-02-18 05:39:40|52.2|49.4|52.23|49.43|52.23|49.43|52.17|49.37|0
1645162790000|2022-02-18 05:39:50|52.29|49.49|52.2|49.4|52.29|49.49|52.2|49.4|0
1645162800000|2022-02-18 05:40:00|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1645162810000|2022-02-18 05:40:10|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645162820000|2022-02-18 05:40:20|52.17|49.37|52.23|49.43|52.23|49.43|52.17|49.37|0
1645162830000|2022-02-18 05:40:30|52.2|49.4|52.23|49.43|52.23|49.43|52.2|49.4|0
1645162840000|2022-02-18 05:40:40|52.2|49.4|52.12|49.32|52.2|49.4|52.12|49.32|0
1645162850000|2022-02-18 05:40:50|52.06|49.26|52.09|49.29|52.09|49.29|52.06|49.26|0
1645162860000|2022-02-18 05:41:00|52.12|49.32|52.09|49.29|52.12|49.32|52.09|49.29|0
1645162870000|2022-02-18 05:41:10|52.12|49.32|52.15|49.35|52.2|49.4|52.12|49.32|0
1645162880000|2022-02-18 05:41:20|52.17|49.37|52.23|49.43|52.23|49.43|52.17|49.37|0
1645162890000|2022-02-18 05:41:30|52.17|49.37|52.17|49.37|52.17|49.37|52.15|49.35|0
1645162900000|2022-02-18 05:41:40|52.15|49.35|52.15|49.35|52.15|49.35|52.15|49.35|0
1645162910000|2022-02-18 05:41:50|52.12|49.32|52.06|49.26|52.12|49.32|52.03|49.23|0
1645162920000|2022-02-18 05:42:00|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1645162930000|2022-02-18 05:42:10|52.06|49.26|52.06|49.26|52.06|49.26|52.06|49.26|0
1645162940000|2022-02-18 05:42:20|52.09|49.29|51.98|49.18|52.09|49.29|51.98|49.18|0
1645162950000|2022-02-18 05:42:30|51.95|49.15|51.84|49.04|51.95|49.15|51.84|49.04|0
1645162960000|2022-02-18 05:42:40|51.95|49.15|51.9|49.1|51.95|49.15|51.9|49.1|0
1645162970000|2022-02-18 05:42:50|51.87|49.07|51.84|49.04|51.9|49.1|51.84|49.04|0
1645162980000|2022-02-18 05:43:00|51.87|49.07|51.87|49.07|51.87|49.07|51.87|49.07|0
1645162990000|2022-02-18 05:43:10|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1645163000000|2022-02-18 05:43:20|51.95|49.15|51.9|49.1|51.95|49.15|51.9|49.1|0
1645163020000|2022-02-18 05:43:40|51.95|49.15|51.95|49.15|51.95|49.15|51.95|49.15|0
1645163030000|2022-02-18 05:43:50|51.92|49.12|51.9|49.1|51.92|49.12|51.9|49.1|0
1645163040000|2022-02-18 05:44:00|51.95|49.15|51.9|49.1|51.95|49.15|51.9|49.1|0
1645163050000|2022-02-18 05:44:10|51.92|49.12|51.9|49.1|51.92|49.12|51.9|49.1|0
1645163060000|2022-02-18 05:44:20|51.92|49.12|52.01|49.21|52.01|49.21|51.92|49.12|0
1645163090000|2022-02-18 05:44:50|52.06|49.26|51.95|49.15|52.06|49.26|51.95|49.15|0
1645163100000|2022-02-18 05:45:00|52.01|49.21|52.06|49.26|52.06|49.26|52.01|49.21|0
1645163130000|2022-02-18 05:45:30|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1645163150000|2022-02-18 05:45:50|52.03|49.23|52.01|49.21|52.03|49.23|52.01|49.21|0
1645163160000|2022-02-18 05:46:00|52.03|49.23|52.06|49.26|52.06|49.26|52.03|49.23|0
1645163170000|2022-02-18 05:46:10|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645163200000|2022-02-18 05:46:40|52.06|49.26|52.12|49.32|52.12|49.32|52.06|49.26|0
1645163210000|2022-02-18 05:46:50|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1645163220000|2022-02-18 05:47:00|52.14|49.34|52.17|49.37|52.17|49.37|52.14|49.34|0
1645163230000|2022-02-18 05:47:10|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645163240000|2022-02-18 05:47:20|52.17|49.37|52.12|49.32|52.17|49.37|52.12|49.32|0
1645163250000|2022-02-18 05:47:30|52.17|49.37|52.12|49.32|52.17|49.37|52.12|49.32|0
1645163260000|2022-02-18 05:47:40|52.14|49.34|52.17|49.37|52.17|49.37|52.14|49.34|0
1645163270000|2022-02-18 05:47:50|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645163280000|2022-02-18 05:48:00|52.06|49.26|52.09|49.29|52.12|49.32|52.06|49.26|0
1645163290000|2022-02-18 05:48:10|52.12|49.32|52.06|49.26|52.12|49.32|52.06|49.26|0
1645163300000|2022-02-18 05:48:20|52.03|49.23|52.06|49.26|52.06|49.26|52.03|49.23|0
1645163310000|2022-02-18 05:48:30|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645163330000|2022-02-18 05:48:50|52.06|49.26|52.01|49.21|52.06|49.26|52.01|49.21|0
1645163350000|2022-02-18 05:49:10|52.03|49.23|52.09|49.29|52.09|49.29|52.03|49.23|0
1645163360000|2022-02-18 05:49:20|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1645163370000|2022-02-18 05:49:30|52.17|49.37|52.12|49.32|52.17|49.37|52.12|49.32|0
1645163380000|2022-02-18 05:49:40|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1645163390000|2022-02-18 05:49:50|52.12|49.32|52.14|49.34|52.17|49.37|52.12|49.32|0
1645163400000|2022-02-18 05:50:00|52.12|49.32|52.17|49.37|52.17|49.37|52.12|49.32|0
1645163410000|2022-02-18 05:50:10|52.06|49.26|52.06|49.26|52.06|49.26|52.06|49.26|0
1645163420000|2022-02-18 05:50:20|52|49.2|52|49.2|52|49.2|51.95|49.15|0
1645163430000|2022-02-18 05:50:30|52.03|49.23|51.95|49.15|52.03|49.23|51.95|49.15|0
1645163460000|2022-02-18 05:51:00|52|49.2|51.98|49.18|52|49.2|51.98|49.18|0
1645163470000|2022-02-18 05:51:10|52|49.2|51.95|49.15|52|49.2|51.95|49.15|0
1645163490000|2022-02-18 05:51:30|51.86|49.06|51.84|49.04|51.89|49.09|51.84|49.04|0
1645163500000|2022-02-18 05:51:40|51.89|49.09|51.84|49.04|51.89|49.09|51.84|49.04|0
1645163520000|2022-02-18 05:52:00|51.89|49.09|51.89|49.09|51.89|49.09|51.89|49.09|0
1645163530000|2022-02-18 05:52:10|51.92|49.12|51.92|49.12|51.92|49.12|51.89|49.09|0
1645163540000|2022-02-18 05:52:20|51.89|49.09|51.95|49.15|51.95|49.15|51.89|49.09|0
1645163550000|2022-02-18 05:52:30|52|49.2|52|49.2|52|49.2|52|49.2|0
1645163570000|2022-02-18 05:52:50|51.97|49.17|52|49.2|52|49.2|51.97|49.17|0
1645163580000|2022-02-18 05:53:00|52.06|49.26|52|49.2|52.06|49.26|52|49.2|0
1645163590000|2022-02-18 05:53:10|51.95|49.15|51.95|49.15|51.95|49.15|51.95|49.15|0
1645163600000|2022-02-18 05:53:20|51.89|49.09|51.89|49.09|51.89|49.09|51.89|49.09|0
1645163610000|2022-02-18 05:53:30|51.84|49.04|51.81|49.01|51.84|49.04|51.81|49.01|0
1645163620000|2022-02-18 05:53:40|51.84|49.04|51.89|49.09|51.89|49.09|51.84|49.04|0
1645163630000|2022-02-18 05:53:50|51.95|49.15|51.95|49.15|51.95|49.15|51.95|49.15|0
1645163640000|2022-02-18 05:54:00|51.89|49.09|51.89|49.09|51.89|49.09|51.89|49.09|0
1645163650000|2022-02-18 05:54:10|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1645163660000|2022-02-18 05:54:20|51.78|48.98|51.78|48.98|51.84|49.04|51.78|48.98|0
1645163670000|2022-02-18 05:54:30|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1645163700000|2022-02-18 05:55:00|51.81|49.01|51.78|48.98|51.81|49.01|51.78|48.98|0
1645163710000|2022-02-18 05:55:10|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1645163750000|2022-02-18 05:55:50|51.86|49.06|51.84|49.04|51.86|49.06|51.84|49.04|0
1645163760000|2022-02-18 05:56:00|51.89|49.09|51.89|49.09|51.89|49.09|51.89|49.09|0
1645163770000|2022-02-18 05:56:10|51.78|48.98|51.78|48.98|51.78|48.98|51.78|48.98|0
1645163780000|2022-02-18 05:56:20|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1645163800000|2022-02-18 05:56:40|51.89|49.09|51.81|49.01|51.89|49.09|51.81|49.01|0
1645163810000|2022-02-18 05:56:50|51.84|49.04|51.89|49.09|51.89|49.09|51.84|49.04|0
1645163820000|2022-02-18 05:57:00|51.95|49.15|51.95|49.15|51.95|49.15|51.95|49.15|0
1645163830000|2022-02-18 05:57:10|51.89|49.09|51.84|49.04|51.89|49.09|51.84|49.04|0
1645163840000|2022-02-18 05:57:20|51.86|49.06|51.89|49.09|51.89|49.09|51.86|49.06|0
1645163850000|2022-02-18 05:57:30|51.92|49.12|51.92|49.12|51.92|49.12|51.92|49.12|0
1645163860000|2022-02-18 05:57:40|51.95|49.15|51.89|49.09|51.95|49.15|51.89|49.09|0
1645163880000|2022-02-18 05:58:00|51.84|49.04|51.84|49.04|51.84|49.04|51.81|49.01|0
1645163890000|2022-02-18 05:58:10|51.81|49.01|51.84|49.04|51.84|49.04|51.81|49.01|0
1645163940000|2022-02-18 05:59:00|51.78|48.98|51.78|48.98|51.78|48.98|51.73|48.93|0
1645163950000|2022-02-18 05:59:10|51.81|49.01|51.78|48.98|51.81|49.01|51.75|48.95|0
1645163970000|2022-02-18 05:59:30|51.7|48.9|51.56|48.76|51.7|48.9|51.56|48.76|0
1645163980000|2022-02-18 05:59:40|51.23|48.43|51.18|48.38|51.23|48.43|51.18|48.38|0
1645163990000|2022-02-18 05:59:50|51.23|48.43|51.39|48.59|51.39|48.59|51.23|48.43|0
1645164000000|2022-02-18 06:00:00|51.07|48.27|51.07|48.27|51.12|48.32|51.07|48.27|0
1645164010000|2022-02-18 06:00:10|50.87|48.07|50.85|48.05|50.87|48.07|50.79|47.99|0
1645164020000|2022-02-18 06:00:20|50.9|48.1|51.01|48.21|51.01|48.21|50.9|48.1|0
1645164030000|2022-02-18 06:00:30|50.79|47.99|50.85|48.05|50.85|48.05|50.79|47.99|0
1645164040000|2022-02-18 06:00:40|50.96|48.16|50.85|48.05|50.96|48.16|50.85|48.05|0
1645164050000|2022-02-18 06:00:50|50.58|47.78|50.36|47.56|50.58|47.78|50.36|47.56|0
1645164060000|2022-02-18 06:01:00|50.41|47.61|50.31|47.51|50.41|47.61|50.31|47.51|0
1645164070000|2022-02-18 06:01:10|50.2|47.4|50.36|47.56|50.36|47.56|50.2|47.4|0
1645164080000|2022-02-18 06:01:20|50.41|47.61|50.36|47.56|50.52|47.72|50.36|47.56|0
1645164090000|2022-02-18 06:01:30|50.47|47.67|50.44|47.64|50.47|47.67|50.44|47.64|0
1645164100000|2022-02-18 06:01:40|50.52|47.72|50.58|47.78|50.58|47.78|50.52|47.72|0
1645164110000|2022-02-18 06:01:50|50.63|47.83|50.68|47.88|50.68|47.88|50.63|47.83|0
1645164120000|2022-02-18 06:02:00|50.74|47.94|50.63|47.83|50.74|47.94|50.58|47.78|0
1645164130000|2022-02-18 06:02:10|50.66|47.86|50.68|47.88|50.74|47.94|50.66|47.86|0
1645164140000|2022-02-18 06:02:20|50.63|47.83|50.58|47.78|50.68|47.88|50.58|47.78|0
1645164150000|2022-02-18 06:02:30|50.47|47.67|50.36|47.56|50.52|47.72|50.36|47.56|0
1645164160000|2022-02-18 06:02:40|50.58|47.78|50.63|47.83|50.63|47.83|50.58|47.78|0
1645164170000|2022-02-18 06:02:50|50.74|47.94|50.74|47.94|50.74|47.94|50.68|47.88|0
1645164180000|2022-02-18 06:03:00|50.68|47.88|50.68|47.88|50.71|47.91|50.58|47.78|0
1645164190000|2022-02-18 06:03:10|50.63|47.83|50.58|47.78|50.63|47.83|50.58|47.78|0
1645164200000|2022-02-18 06:03:20|50.52|47.72|50.55|47.75|50.55|47.75|50.52|47.72|0
1645164210000|2022-02-18 06:03:30|50.58|47.78|50.58|47.78|50.6|47.8|50.58|47.78|0
1645164220000|2022-02-18 06:03:40|50.63|47.83|50.74|47.94|50.74|47.94|50.55|47.75|0
1645164230000|2022-02-18 06:03:50|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1645164240000|2022-02-18 06:04:00|50.63|47.83|50.63|47.83|50.63|47.83|50.63|47.83|0
1645164250000|2022-02-18 06:04:10|50.68|47.88|50.74|47.94|50.74|47.94|50.66|47.86|0
1645164260000|2022-02-18 06:04:20|50.68|47.88|50.66|47.86|50.68|47.88|50.66|47.86|0
1645164270000|2022-02-18 06:04:30|50.68|47.88|50.68|47.88|50.68|47.88|50.66|47.86|0
1645164280000|2022-02-18 06:04:40|50.74|47.94|50.68|47.88|50.74|47.94|50.68|47.88|0
1645164290000|2022-02-18 06:04:50|50.63|47.83|50.55|47.75|50.63|47.83|50.55|47.75|0
1645164300000|2022-02-18 06:05:00|50.52|47.72|50.63|47.83|50.63|47.83|50.52|47.72|0
1645164310000|2022-02-18 06:05:10|50.57|47.77|50.63|47.83|50.65|47.85|50.57|47.77|0
1645164320000|2022-02-18 06:05:20|50.6|47.8|50.68|47.88|50.68|47.88|50.6|47.8|0
1645164350000|2022-02-18 06:05:50|50.74|47.94|50.57|47.77|50.74|47.94|50.57|47.77|0
1645164360000|2022-02-18 06:06:00|50.52|47.72|50.41|47.61|50.52|47.72|50.41|47.61|0
1645164370000|2022-02-18 06:06:10|50.3|47.5|50.3|47.5|50.36|47.56|50.3|47.5|0
1645164380000|2022-02-18 06:06:20|50.25|47.45|50.57|47.77|50.57|47.77|50.25|47.45|0
1645164390000|2022-02-18 06:06:30|50.63|47.83|50.68|47.88|50.74|47.94|50.63|47.83|0
1645164400000|2022-02-18 06:06:40|50.71|47.91|50.74|47.94|50.74|47.94|50.71|47.91|0
1645164410000|2022-02-18 06:06:50|50.71|47.91|50.79|47.99|50.85|48.05|50.71|47.91|0
1645164420000|2022-02-18 06:07:00|50.76|47.96|50.68|47.88|50.76|47.96|50.68|47.88|0
1645164430000|2022-02-18 06:07:10|50.71|47.91|50.63|47.83|50.71|47.91|50.63|47.83|0
1645164440000|2022-02-18 06:07:20|50.71|47.91|50.68|47.88|50.74|47.94|50.68|47.88|0
1645164450000|2022-02-18 06:07:30|50.57|47.77|50.52|47.72|50.57|47.77|50.52|47.72|0
1645164460000|2022-02-18 06:07:40|50.57|47.77|50.63|47.83|50.63|47.83|50.49|47.69|0
1645164470000|2022-02-18 06:07:50|50.57|47.77|50.63|47.83|50.63|47.83|50.57|47.77|0
1645164480000|2022-02-18 06:08:00|50.57|47.77|50.57|47.77|50.57|47.77|50.57|47.77|0
1645164490000|2022-02-18 06:08:10|50.55|47.75|50.63|47.83|50.63|47.83|50.55|47.75|0
1645164500000|2022-02-18 06:08:20|50.6|47.8|50.57|47.77|50.6|47.8|50.57|47.77|0
1645164510000|2022-02-18 06:08:30|50.6|47.8|50.55|47.75|50.6|47.8|50.55|47.75|0
1645164520000|2022-02-18 06:08:40|50.52|47.72|50.55|47.75|50.55|47.75|50.52|47.72|0
1645164530000|2022-02-18 06:08:50|50.57|47.77|50.68|47.88|50.68|47.88|50.57|47.77|0
1645164540000|2022-02-18 06:09:00|50.65|47.85|50.63|47.83|50.65|47.85|50.63|47.83|0
1645164550000|2022-02-18 06:09:10|50.68|47.88|50.65|47.85|50.68|47.88|50.65|47.85|0
1645164560000|2022-02-18 06:09:20|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1645164570000|2022-02-18 06:09:30|50.65|47.85|50.63|47.83|50.68|47.88|50.63|47.83|0
1645164580000|2022-02-18 06:09:40|50.71|47.91|50.74|47.94|50.74|47.94|50.68|47.88|0
1645164590000|2022-02-18 06:09:50|50.79|47.99|50.68|47.88|50.79|47.99|50.68|47.88|0
1645164600000|2022-02-18 06:10:00|50.63|47.83|50.74|47.94|50.74|47.94|50.63|47.83|0
1645164620000|2022-02-18 06:10:20|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1645164630000|2022-02-18 06:10:30|50.76|47.96|50.79|47.99|50.79|47.99|50.76|47.96|0
1645164640000|2022-02-18 06:10:40|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1645164650000|2022-02-18 06:10:50|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1645164660000|2022-02-18 06:11:00|50.74|47.94|50.68|47.88|50.74|47.94|50.68|47.88|0
1645164670000|2022-02-18 06:11:10|50.74|47.94|50.71|47.91|50.74|47.94|50.71|47.91|0
1645164680000|2022-02-18 06:11:20|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1645164690000|2022-02-18 06:11:30|50.71|47.91|50.68|47.88|50.71|47.91|50.68|47.88|0
1645164710000|2022-02-18 06:11:50|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1645164720000|2022-02-18 06:12:00|50.63|47.83|50.57|47.77|50.63|47.83|50.57|47.77|0
1645164730000|2022-02-18 06:12:10|50.63|47.83|50.73|47.93|50.73|47.93|50.63|47.83|0
1645164740000|2022-02-18 06:12:20|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1645164750000|2022-02-18 06:12:30|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1645164760000|2022-02-18 06:12:40|50.79|47.99|50.87|48.07|50.87|48.07|50.79|47.99|0
1645164770000|2022-02-18 06:12:50|50.84|48.04|50.87|48.07|50.87|48.07|50.84|48.04|0
1645164780000|2022-02-18 06:13:00|50.84|48.04|50.71|47.91|50.84|48.04|50.71|47.91|0
1645164790000|2022-02-18 06:13:10|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1645164800000|2022-02-18 06:13:20|50.68|47.88|50.68|47.88|50.73|47.93|50.68|47.88|0
1645164810000|2022-02-18 06:13:30|50.63|47.83|51|48.2|51|48.2|50.63|47.83|0
1645164820000|2022-02-18 06:13:40|51.05|48.25|51.02|48.22|51.05|48.25|50.99|48.19|0
1645164830000|2022-02-18 06:13:50|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1645164840000|2022-02-18 06:14:00|51.02|48.22|50.99|48.19|51.02|48.22|50.99|48.19|0
1645164850000|2022-02-18 06:14:10|51.05|48.25|50.99|48.19|51.05|48.25|50.99|48.19|0
1645164860000|2022-02-18 06:14:20|50.97|48.17|50.83|48.03|50.97|48.17|50.83|48.03|0
1645164870000|2022-02-18 06:14:30|50.78|47.98|50.83|48.03|50.83|48.03|50.78|47.98|0
1645164880000|2022-02-18 06:14:40|50.89|48.09|50.8|48|50.89|48.09|50.8|48|0
1645164890000|2022-02-18 06:14:50|50.83|48.03|50.91|48.11|50.94|48.14|50.83|48.03|0
1645164900000|2022-02-18 06:15:00|50.89|48.09|50.89|48.09|50.94|48.14|50.86|48.06|0
1645164910000|2022-02-18 06:15:10|50.83|48.03|50.72|47.92|50.83|48.03|50.72|47.92|0
1645164920000|2022-02-18 06:15:20|50.78|47.98|50.83|48.03|50.86|48.06|50.78|47.98|0
1645164930000|2022-02-18 06:15:30|50.8|48|50.83|48.03|50.83|48.03|50.8|48|0
1645164940000|2022-02-18 06:15:40|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1645164950000|2022-02-18 06:15:50|50.86|48.06|50.89|48.09|50.89|48.09|50.86|48.06|0
1645164960000|2022-02-18 06:16:00|50.94|48.14|50.89|48.09|50.94|48.14|50.89|48.09|0
1645164970000|2022-02-18 06:16:10|50.86|48.06|50.89|48.09|50.89|48.09|50.86|48.06|0
1645164980000|2022-02-18 06:16:20|50.83|48.03|50.78|47.98|50.83|48.03|50.78|47.98|0
1645164990000|2022-02-18 06:16:30|50.75|47.95|50.72|47.92|50.75|47.95|50.67|47.87|0
1645165000000|2022-02-18 06:16:40|50.69|47.89|50.67|47.87|50.69|47.89|50.67|47.87|0
1645165010000|2022-02-18 06:16:50|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1645165020000|2022-02-18 06:17:00|50.75|47.95|50.75|47.95|50.75|47.95|50.72|47.92|0
1645165030000|2022-02-18 06:17:10|50.78|47.98|50.78|47.98|50.78|47.98|50.72|47.92|0
1645165040000|2022-02-18 06:17:20|50.83|48.03|50.88|48.08|50.88|48.08|50.83|48.03|0
1645165050000|2022-02-18 06:17:30|50.91|48.11|50.86|48.06|50.91|48.11|50.86|48.06|0
1645165060000|2022-02-18 06:17:40|50.83|48.03|50.78|47.98|50.83|48.03|50.78|47.98|0
1645165070000|2022-02-18 06:17:50|50.86|48.06|50.83|48.03|50.86|48.06|50.83|48.03|0
1645165080000|2022-02-18 06:18:00|50.86|48.06|50.86|48.06|50.88|48.08|50.86|48.06|0
1645165090000|2022-02-18 06:18:10|50.83|48.03|50.91|48.11|50.94|48.14|50.83|48.03|0
1645165100000|2022-02-18 06:18:20|50.94|48.14|50.91|48.11|50.94|48.14|50.91|48.11|0
1645165110000|2022-02-18 06:18:30|50.94|48.14|51.05|48.25|51.05|48.25|50.91|48.11|0
1645165120000|2022-02-18 06:18:40|51.02|48.22|51.27|48.47|51.27|48.47|51.02|48.22|0
1645165130000|2022-02-18 06:18:50|51.32|48.52|51.21|48.41|51.32|48.52|51.18|48.38|0
1645165140000|2022-02-18 06:19:00|51.27|48.47|51.32|48.52|51.32|48.52|51.27|48.47|0
1645165150000|2022-02-18 06:19:10|51.43|48.63|51.43|48.63|51.48|48.68|51.43|48.63|0
1645165160000|2022-02-18 06:19:20|51.48|48.68|51.51|48.71|51.51|48.71|51.48|48.68|0
1645165170000|2022-02-18 06:19:30|51.59|48.79|51.51|48.71|51.59|48.79|51.51|48.71|0
1645165180000|2022-02-18 06:19:40|51.59|48.79|51.65|48.85|51.65|48.85|51.59|48.79|0
1645165190000|2022-02-18 06:19:50|51.7|48.9|51.68|48.88|51.7|48.9|51.65|48.85|0
1645165200000|2022-02-18 06:20:00|51.62|48.82|51.48|48.68|51.62|48.82|51.48|48.68|0
1645165210000|2022-02-18 06:20:10|51.46|48.66|51.48|48.68|51.48|48.68|51.46|48.66|0
1645165220000|2022-02-18 06:20:20|51.51|48.71|51.48|48.68|51.51|48.71|51.48|48.68|0
1645165230000|2022-02-18 06:20:30|51.51|48.71|51.54|48.74|51.54|48.74|51.48|48.68|0
1645165240000|2022-02-18 06:20:40|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1645165260000|2022-02-18 06:21:00|51.59|48.79|51.57|48.77|51.59|48.79|51.57|48.77|0
1645165270000|2022-02-18 06:21:10|51.48|48.68|51.43|48.63|51.48|48.68|51.43|48.63|0
1645165280000|2022-02-18 06:21:20|51.48|48.68|51.48|48.68|51.48|48.68|51.43|48.63|0
1645165290000|2022-02-18 06:21:30|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1645165300000|2022-02-18 06:21:40|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1645165310000|2022-02-18 06:21:50|51.43|48.63|51.4|48.6|51.43|48.63|51.4|48.6|0
1645165320000|2022-02-18 06:22:00|51.43|48.63|51.51|48.71|51.51|48.71|51.43|48.63|0
1645165330000|2022-02-18 06:22:10|51.57|48.77|51.48|48.68|51.57|48.77|51.48|48.68|0
1645165340000|2022-02-18 06:22:20|51.46|48.66|51.59|48.79|51.59|48.79|51.46|48.66|0
1645165350000|2022-02-18 06:22:30|51.65|48.85|51.65|48.85|51.7|48.9|51.65|48.85|0
1645165360000|2022-02-18 06:22:40|51.56|48.76|51.59|48.79|51.59|48.79|51.51|48.71|0
1645165370000|2022-02-18 06:22:50|51.54|48.74|51.54|48.74|51.59|48.79|51.54|48.74|0
1645165380000|2022-02-18 06:23:00|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1645165390000|2022-02-18 06:23:10|51.51|48.71|51.48|48.68|51.51|48.71|51.48|48.68|0
1645165400000|2022-02-18 06:23:20|51.45|48.65|51.48|48.68|51.48|48.68|51.45|48.65|0
1645165410000|2022-02-18 06:23:30|51.43|48.63|51.54|48.74|51.54|48.74|51.43|48.63|0
1645165430000|2022-02-18 06:23:50|51.59|48.79|51.59|48.79|51.59|48.79|51.56|48.76|0
1645165440000|2022-02-18 06:24:00|51.62|48.82|51.62|48.82|51.62|48.82|51.62|48.82|0
1645165450000|2022-02-18 06:24:10|51.7|48.9|51.7|48.9|51.7|48.9|51.67|48.87|0
1645165460000|2022-02-18 06:24:20|51.76|48.96|51.76|48.96|51.78|48.98|51.76|48.96|0
1645165480000|2022-02-18 06:24:40|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1645165490000|2022-02-18 06:24:50|51.87|49.07|51.87|49.07|51.87|49.07|51.87|49.07|0
1645165500000|2022-02-18 06:25:00|51.81|49.01|51.81|49.01|51.81|49.01|51.78|48.98|0
1645165510000|2022-02-18 06:25:10|51.76|48.96|51.7|48.9|51.76|48.96|51.7|48.9|0
1645165520000|2022-02-18 06:25:20|51.65|48.85|51.7|48.9|51.7|48.9|51.59|48.79|0
1645165530000|2022-02-18 06:25:30|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1645165540000|2022-02-18 06:25:40|51.73|48.93|51.76|48.96|51.76|48.96|51.73|48.93|0
1645165560000|2022-02-18 06:26:00|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1645165570000|2022-02-18 06:26:10|51.65|48.85|51.7|48.9|51.7|48.9|51.65|48.85|0
1645165580000|2022-02-18 06:26:20|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1645165590000|2022-02-18 06:26:30|51.81|49.01|51.81|49.01|51.81|49.01|51.76|48.96|0
1645165600000|2022-02-18 06:26:40|51.84|49.04|51.81|49.01|51.84|49.04|51.81|49.01|0
1645165610000|2022-02-18 06:26:50|51.78|48.98|51.78|48.98|51.81|49.01|51.78|48.98|0
1645165620000|2022-02-18 06:27:00|51.76|48.96|51.7|48.9|51.76|48.96|51.7|48.9|0
1645165640000|2022-02-18 06:27:20|51.76|48.96|51.7|48.9|51.76|48.96|51.7|48.9|0
1645165650000|2022-02-18 06:27:30|51.73|48.93|51.7|48.9|51.73|48.93|51.7|48.9|0
1645165660000|2022-02-18 06:27:40|51.67|48.87|51.65|48.85|51.67|48.87|51.65|48.85|0
1645165670000|2022-02-18 06:27:50|51.7|48.9|51.67|48.87|51.7|48.9|51.65|48.85|0
1645165680000|2022-02-18 06:28:00|51.7|48.9|51.7|48.9|51.7|48.9|51.7|48.9|0
1645165690000|2022-02-18 06:28:10|51.73|48.93|51.7|48.9|51.76|48.96|51.7|48.9|0
1645165710000|2022-02-18 06:28:30|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1645165720000|2022-02-18 06:28:40|51.59|48.79|51.56|48.76|51.59|48.79|51.56|48.76|0
1645165730000|2022-02-18 06:28:50|51.59|48.79|51.59|48.79|51.59|48.79|51.56|48.76|0
1645165740000|2022-02-18 06:29:00|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1645165750000|2022-02-18 06:29:10|51.67|48.87|51.65|48.85|51.67|48.87|51.65|48.85|0
1645165760000|2022-02-18 06:29:20|51.62|48.82|51.59|48.79|51.62|48.82|51.59|48.79|0
1645165770000|2022-02-18 06:29:30|51.65|48.85|51.65|48.85|51.67|48.87|51.65|48.85|0
1645165780000|2022-02-18 06:29:40|51.59|48.79|51.54|48.74|51.59|48.79|51.54|48.74|0
1645165790000|2022-02-18 06:29:50|51.59|48.79|51.7|48.9|51.7|48.9|51.54|48.74|0
1645165800000|2022-02-18 06:30:00|51.59|48.79|51.76|48.96|51.76|48.96|51.59|48.79|0
1645165810000|2022-02-18 06:30:10|51.73|48.93|51.7|48.9|51.73|48.93|51.7|48.9|0
1645165820000|2022-02-18 06:30:20|51.81|49.01|51.78|48.98|51.81|49.01|51.78|48.98|0
1645165830000|2022-02-18 06:30:30|51.81|49.01|51.87|49.07|51.87|49.07|51.81|49.01|0
1645165840000|2022-02-18 06:30:40|51.89|49.09|51.87|49.07|51.89|49.09|51.87|49.07|0
1645165850000|2022-02-18 06:30:50|51.92|49.12|51.89|49.09|51.92|49.12|51.89|49.09|0
1645165860000|2022-02-18 06:31:00|51.87|49.07|51.84|49.04|51.92|49.12|51.84|49.04|0
1645165870000|2022-02-18 06:31:10|51.87|49.07|51.7|48.9|51.87|49.07|51.7|48.9|0
1645165900000|2022-02-18 06:31:40|51.65|48.85|51.67|48.87|51.7|48.9|51.65|48.85|0
1645165910000|2022-02-18 06:31:50|51.65|48.85|51.7|48.9|51.7|48.9|51.62|48.82|0
1645165920000|2022-02-18 06:32:00|51.65|48.85|51.59|48.79|51.65|48.85|51.59|48.79|0
1645165930000|2022-02-18 06:32:10|51.62|48.82|51.65|48.85|51.65|48.85|51.62|48.82|0
1645165940000|2022-02-18 06:32:20|51.59|48.79|51.59|48.79|51.59|48.79|51.59|48.79|0
1645165950000|2022-02-18 06:32:30|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1645165960000|2022-02-18 06:32:40|51.54|48.74|51.51|48.71|51.54|48.74|51.51|48.71|0
1645165970000|2022-02-18 06:32:50|51.53|48.73|51.48|48.68|51.53|48.73|51.48|48.68|0
1645165980000|2022-02-18 06:33:00|51.43|48.63|51.37|48.57|51.43|48.63|51.37|48.57|0
1645165990000|2022-02-18 06:33:10|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1645166000000|2022-02-18 06:33:20|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1645166010000|2022-02-18 06:33:30|51.37|48.57|51.37|48.57|51.42|48.62|51.37|48.57|0
1645166020000|2022-02-18 06:33:40|51.4|48.6|51.42|48.62|51.42|48.62|51.37|48.57|0
1645166030000|2022-02-18 06:33:50|51.37|48.57|51.4|48.6|51.4|48.6|51.37|48.57|0
1645166040000|2022-02-18 06:34:00|51.42|48.62|51.42|48.62|51.48|48.68|51.37|48.57|0
1645166050000|2022-02-18 06:34:10|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1645166060000|2022-02-18 06:34:20|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1645166080000|2022-02-18 06:34:40|51.48|48.68|51.42|48.62|51.48|48.68|51.42|48.62|0
1645166090000|2022-02-18 06:34:50|51.37|48.57|51.37|48.57|51.4|48.6|51.37|48.57|0
1645166100000|2022-02-18 06:35:00|51.34|48.54|51.37|48.57|51.37|48.57|51.31|48.51|0
1645166110000|2022-02-18 06:35:10|51.42|48.62|51.37|48.57|51.42|48.62|51.37|48.57|0
1645166120000|2022-02-18 06:35:20|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1645166130000|2022-02-18 06:35:30|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1645166140000|2022-02-18 06:35:40|51.67|48.87|51.67|48.87|51.7|48.9|51.67|48.87|0
1645166150000|2022-02-18 06:35:50|51.64|48.84|51.64|48.84|51.67|48.87|51.64|48.84|0
1645166160000|2022-02-18 06:36:00|51.7|48.9|51.7|48.9|51.7|48.9|51.64|48.84|0
1645166170000|2022-02-18 06:36:10|51.67|48.87|51.7|48.9|51.7|48.9|51.67|48.87|0
1645166180000|2022-02-18 06:36:20|51.81|49.01|51.7|48.9|51.81|49.01|51.7|48.9|0
1645166190000|2022-02-18 06:36:30|51.64|48.84|51.59|48.79|51.64|48.84|51.59|48.79|0
1645166200000|2022-02-18 06:36:40|51.53|48.73|51.48|48.68|51.53|48.73|51.45|48.65|0
1645166220000|2022-02-18 06:37:00|51.42|48.62|51.42|48.62|51.48|48.68|51.42|48.62|0
1645166230000|2022-02-18 06:37:10|51.48|48.68|51.37|48.57|51.48|48.68|51.37|48.57|0
1645166240000|2022-02-18 06:37:20|51.42|48.62|51.37|48.57|51.42|48.62|51.37|48.57|0
1645166250000|2022-02-18 06:37:30|51.31|48.51|51.34|48.54|51.34|48.54|51.31|48.51|0
1645166260000|2022-02-18 06:37:40|51.37|48.57|51.29|48.49|51.37|48.57|51.29|48.49|0
1645166270000|2022-02-18 06:37:50|51.31|48.51|51.48|48.68|51.48|48.68|51.31|48.51|0
1645166280000|2022-02-18 06:38:00|51.42|48.62|51.5|48.7|51.5|48.7|51.42|48.62|0
1645166290000|2022-02-18 06:38:10|51.42|48.62|51.53|48.73|51.53|48.73|51.42|48.62|0
1645166300000|2022-02-18 06:38:20|51.5|48.7|51.48|48.68|51.56|48.76|51.48|48.68|0
1645166310000|2022-02-18 06:38:30|51.45|48.65|51.37|48.57|51.45|48.65|51.37|48.57|0
1645166320000|2022-02-18 06:38:40|51.48|48.68|51.42|48.62|51.48|48.68|51.42|48.62|0
1645166330000|2022-02-18 06:38:50|51.48|48.68|51.56|48.76|51.56|48.76|51.48|48.68|0
1645166340000|2022-02-18 06:39:00|51.53|48.73|51.53|48.73|51.61|48.81|51.53|48.73|0
1645166350000|2022-02-18 06:39:10|51.56|48.76|51.59|48.79|51.59|48.79|51.56|48.76|0
1645166360000|2022-02-18 06:39:20|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1645166370000|2022-02-18 06:39:30|51.56|48.76|51.59|48.79|51.59|48.79|51.53|48.73|0
1645166380000|2022-02-18 06:39:40|51.48|48.68|51.53|48.73|51.53|48.73|51.48|48.68|0
1645166390000|2022-02-18 06:39:50|51.5|48.7|51.48|48.68|51.5|48.7|51.48|48.68|0
1645166400000|2022-02-18 06:40:00|51.5|48.7|51.53|48.73|51.53|48.73|51.5|48.7|0
1645166410000|2022-02-18 06:40:10|51.5|48.7|51.5|48.7|51.53|48.73|51.5|48.7|0
1645166420000|2022-02-18 06:40:20|51.53|48.73|51.53|48.73|51.53|48.73|51.48|48.68|0
1645166430000|2022-02-18 06:40:30|51.5|48.7|51.48|48.68|51.5|48.7|51.48|48.68|0
1645166440000|2022-02-18 06:40:40|51.45|48.65|51.42|48.62|51.45|48.65|51.42|48.62|0
1645166450000|2022-02-18 06:40:50|51.37|48.57|51.48|48.68|51.48|48.68|51.37|48.57|0
1645166460000|2022-02-18 06:41:00|51.45|48.65|51.48|48.68|51.48|48.68|51.45|48.65|0
1645166470000|2022-02-18 06:41:10|51.67|48.87|51.72|48.92|51.75|48.95|51.67|48.87|0
1645166480000|2022-02-18 06:41:20|51.7|48.9|51.81|49.01|51.81|49.01|51.7|48.9|0
1645166490000|2022-02-18 06:41:30|51.75|48.95|51.72|48.92|51.78|48.98|51.72|48.92|0
1645166500000|2022-02-18 06:41:40|51.7|48.9|51.72|48.92|51.72|48.92|51.7|48.9|0
1645166510000|2022-02-18 06:41:50|51.75|48.95|51.7|48.9|51.75|48.95|51.7|48.9|0
1645166520000|2022-02-18 06:42:00|51.72|48.92|51.75|48.95|51.75|48.95|51.72|48.92|0
1645166530000|2022-02-18 06:42:10|51.78|48.98|51.78|48.98|51.78|48.98|51.75|48.95|0
1645166540000|2022-02-18 06:42:20|51.75|48.95|51.7|48.9|51.75|48.95|51.7|48.9|0
1645166560000|2022-02-18 06:42:40|51.75|48.95|51.72|48.92|51.75|48.95|51.72|48.92|0
1645166570000|2022-02-18 06:42:50|51.7|48.9|51.56|48.76|51.7|48.9|51.53|48.73|0
1645166580000|2022-02-18 06:43:00|51.67|48.87|51.67|48.87|51.67|48.87|51.64|48.84|0
1645166590000|2022-02-18 06:43:10|51.64|48.84|51.56|48.76|51.64|48.84|51.56|48.76|0
1645166600000|2022-02-18 06:43:20|51.48|48.68|51.5|48.7|51.5|48.7|51.45|48.65|0
1645166610000|2022-02-18 06:43:30|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1645166620000|2022-02-18 06:43:40|51.5|48.7|51.59|48.79|51.59|48.79|51.5|48.7|0
1645166630000|2022-02-18 06:43:50|51.53|48.73|51.48|48.68|51.53|48.73|51.48|48.68|0
1645166640000|2022-02-18 06:44:00|51.5|48.7|51.53|48.73|51.53|48.73|51.5|48.7|0
1645166650000|2022-02-18 06:44:10|51.56|48.76|51.59|48.79|51.59|48.79|51.56|48.76|0
1645166660000|2022-02-18 06:44:20|51.61|48.81|51.61|48.81|51.61|48.81|51.59|48.79|0
1645166670000|2022-02-18 06:44:30|51.59|48.79|51.53|48.73|51.59|48.79|51.53|48.73|0
1645166680000|2022-02-18 06:44:40|51.56|48.76|51.61|48.81|51.64|48.84|51.56|48.76|0
1645166690000|2022-02-18 06:44:50|51.59|48.79|51.61|48.81|51.64|48.84|51.59|48.79|0
1645166700000|2022-02-18 06:45:00|51.53|48.73|51.59|48.79|51.61|48.81|51.53|48.73|0
1645166710000|2022-02-18 06:45:10|51.64|48.84|51.59|48.79|51.64|48.84|51.59|48.79|0
1645166720000|2022-02-18 06:45:20|51.53|48.73|51.59|48.79|51.59|48.79|51.53|48.73|0
1645166750000|2022-02-18 06:45:50|51.53|48.73|51.53|48.73|51.53|48.73|51.48|48.68|0
1645166760000|2022-02-18 06:46:00|51.56|48.76|51.56|48.76|51.56|48.76|51.56|48.76|0
1645166770000|2022-02-18 06:46:10|51.53|48.73|51.59|48.79|51.59|48.79|51.53|48.73|0
1645166780000|2022-02-18 06:46:20|51.61|48.81|51.67|48.87|51.67|48.87|51.61|48.81|0
1645166790000|2022-02-18 06:46:30|51.64|48.84|51.64|48.84|51.64|48.84|51.64|48.84|0
1645166800000|2022-02-18 06:46:40|51.58|48.78|51.58|48.78|51.61|48.81|51.58|48.78|0
1645166810000|2022-02-18 06:46:50|51.61|48.81|51.64|48.84|51.64|48.84|51.61|48.81|0
1645166820000|2022-02-18 06:47:00|51.61|48.81|51.64|48.84|51.64|48.84|51.61|48.81|0
1645166830000|2022-02-18 06:47:10|51.61|48.81|51.64|48.84|51.64|48.84|51.61|48.81|0
1645166840000|2022-02-18 06:47:20|51.67|48.87|51.42|48.62|51.67|48.87|51.42|48.62|0
1645166850000|2022-02-18 06:47:30|51.47|48.67|51.47|48.67|51.5|48.7|51.47|48.67|0
1645166860000|2022-02-18 06:47:40|51.45|48.65|51.47|48.67|51.47|48.67|51.42|48.62|0
1645166880000|2022-02-18 06:48:00|51.42|48.62|51.42|48.62|51.42|48.62|51.39|48.59|0
1645166890000|2022-02-18 06:48:10|51.39|48.59|51.45|48.65|51.45|48.65|51.39|48.59|0
1645166900000|2022-02-18 06:48:20|51.42|48.62|51.47|48.67|51.47|48.67|51.42|48.62|0
1645166910000|2022-02-18 06:48:30|51.42|48.62|51.39|48.59|51.42|48.62|51.39|48.59|0
1645166920000|2022-02-18 06:48:40|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1645166930000|2022-02-18 06:48:50|51.47|48.67|51.45|48.65|51.47|48.67|51.45|48.65|0
1645166940000|2022-02-18 06:49:00|51.47|48.67|51.47|48.67|51.47|48.67|51.42|48.62|0
1645166950000|2022-02-18 06:49:10|51.45|48.65|51.47|48.67|51.5|48.7|51.45|48.65|0
1645166970000|2022-02-18 06:49:30|51.42|48.62|51.26|48.46|51.42|48.62|51.26|48.46|0
1645166980000|2022-02-18 06:49:40|51.25|48.45|51.36|48.56|51.36|48.56|51.25|48.45|0
1645166990000|2022-02-18 06:49:50|51.39|48.59|51.36|48.56|51.42|48.62|51.36|48.56|0
1645167000000|2022-02-18 06:50:00|51.31|48.51|51.28|48.48|51.31|48.51|51.25|48.45|0
1645167010000|2022-02-18 06:50:10|51.31|48.51|51.25|48.45|51.31|48.51|51.25|48.45|0
1645167020000|2022-02-18 06:50:20|51.2|48.4|51.15|48.35|51.2|48.4|51.15|48.35|0
1645167030000|2022-02-18 06:50:30|51.12|48.32|51.09|48.29|51.15|48.35|51.09|48.29|0
1645167040000|2022-02-18 06:50:40|51.12|48.32|51.12|48.32|51.12|48.32|51.12|48.32|0
1645167050000|2022-02-18 06:50:50|51.09|48.29|51.17|48.37|51.2|48.4|51.09|48.29|0
1645167060000|2022-02-18 06:51:00|51.15|48.35|51.15|48.35|51.17|48.37|51.15|48.35|0
1645167080000|2022-02-18 06:51:20|51.09|48.29|51.12|48.32|51.15|48.35|51.09|48.29|0
1645167090000|2022-02-18 06:51:30|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1645167100000|2022-02-18 06:51:40|51.09|48.29|51.04|48.24|51.09|48.29|51.04|48.24|0
1645167120000|2022-02-18 06:52:00|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1645167140000|2022-02-18 06:52:20|51.14|48.34|51.14|48.34|51.14|48.34|51.14|48.34|0
1645167150000|2022-02-18 06:52:30|51.06|48.26|51.09|48.29|51.09|48.29|51.06|48.26|0
1645167160000|2022-02-18 06:52:40|51.06|48.26|51.04|48.24|51.06|48.26|51.04|48.24|0
1645167170000|2022-02-18 06:52:50|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1645167180000|2022-02-18 06:53:00|51.01|48.21|51.14|48.34|51.14|48.34|51.01|48.21|0
1645167190000|2022-02-18 06:53:10|51.09|48.29|51.06|48.26|51.09|48.29|51.06|48.26|0
1645167200000|2022-02-18 06:53:20|50.98|48.18|51.04|48.24|51.06|48.26|50.98|48.18|0
1645167210000|2022-02-18 06:53:30|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1645167220000|2022-02-18 06:53:40|50.98|48.18|51.01|48.21|51.04|48.24|50.98|48.18|0
1645167230000|2022-02-18 06:53:50|50.98|48.18|50.98|48.18|50.98|48.18|50.95|48.15|0
1645167240000|2022-02-18 06:54:00|51.04|48.24|51.01|48.21|51.04|48.24|51.01|48.21|0
1645167250000|2022-02-18 06:54:10|51.09|48.29|51.06|48.26|51.09|48.29|51.06|48.26|0
1645167260000|2022-02-18 06:54:20|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1645167280000|2022-02-18 06:54:40|51.09|48.29|51.14|48.34|51.14|48.34|51.09|48.29|0
1645167300000|2022-02-18 06:55:00|51.09|48.29|51.03|48.23|51.09|48.29|51.03|48.23|0
1645167310000|2022-02-18 06:55:10|50.98|48.18|50.93|48.13|50.98|48.18|50.93|48.13|0
1645167330000|2022-02-18 06:55:30|50.95|48.15|50.98|48.18|50.98|48.18|50.95|48.15|0
1645167360000|2022-02-18 06:56:00|51.03|48.23|50.98|48.18|51.03|48.23|50.98|48.18|0
1645167370000|2022-02-18 06:56:10|51.01|48.21|50.93|48.13|51.01|48.21|50.93|48.13|0
1645167380000|2022-02-18 06:56:20|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1645167400000|2022-02-18 06:56:40|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1645167410000|2022-02-18 06:56:50|50.87|48.07|50.82|48.02|50.87|48.07|50.82|48.02|0
1645167420000|2022-02-18 06:57:00|50.71|47.91|50.71|47.91|50.71|47.91|50.71|47.91|0
1645167430000|2022-02-18 06:57:10|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1645167440000|2022-02-18 06:57:20|50.6|47.8|50.6|47.8|50.65|47.85|50.6|47.8|0
1645167450000|2022-02-18 06:57:30|50.65|47.85|50.6|47.8|50.65|47.85|50.6|47.8|0
1645167460000|2022-02-18 06:57:40|50.63|47.83|50.65|47.85|50.65|47.85|50.63|47.83|0
1645167470000|2022-02-18 06:57:50|50.68|47.88|50.71|47.91|50.71|47.91|50.68|47.88|0
1645167480000|2022-02-18 06:58:00|50.76|47.96|50.82|48.02|50.82|48.02|50.76|47.96|0
1645167490000|2022-02-18 06:58:10|50.87|48.07|50.87|48.07|50.87|48.07|50.82|48.02|0
1645167500000|2022-02-18 06:58:20|50.82|48.02|50.82|48.02|50.82|48.02|50.82|48.02|0
1645167510000|2022-02-18 06:58:30|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1645167520000|2022-02-18 06:58:40|50.82|48.02|50.82|48.02|50.82|48.02|50.76|47.96|0
1645167530000|2022-02-18 06:58:50|50.87|48.07|50.82|48.02|50.87|48.07|50.82|48.02|0
1645167540000|2022-02-18 06:59:00|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1645167560000|2022-02-18 06:59:20|50.71|47.91|50.65|47.85|50.71|47.91|50.65|47.85|0
1645167570000|2022-02-18 06:59:30|50.71|47.91|50.76|47.96|50.76|47.96|50.68|47.88|0
1645167580000|2022-02-18 06:59:40|50.68|47.88|50.65|47.85|50.71|47.91|50.65|47.85|0
1645167590000|2022-02-18 06:59:50|50.71|47.91|50.65|47.85|50.71|47.91|50.65|47.85|0
1645167600000|2022-02-18 07:00:00|50.71|47.91|50.54|47.74|50.71|47.91|50.44|47.64|0
1645167610000|2022-02-18 07:00:10|50.49|47.69|50.46|47.66|50.49|47.69|50.41|47.61|0
1645167620000|2022-02-18 07:00:20|50.54|47.74|50.54|47.74|50.54|47.74|50.44|47.64|0
1645167630000|2022-02-18 07:00:30|50.49|47.69|50.49|47.69|50.49|47.69|50.44|47.64|0
1645167640000|2022-02-18 07:00:40|50.54|47.74|50.52|47.72|50.54|47.74|50.44|47.64|0
1645167650000|2022-02-18 07:00:50|50.6|47.8|50.76|47.96|50.76|47.96|50.6|47.8|0
1645167660000|2022-02-18 07:01:00|50.81|48.01|50.76|47.96|50.81|48.01|50.71|47.91|0
1645167670000|2022-02-18 07:01:10|50.81|48.01|50.81|48.01|50.81|48.01|50.76|47.96|0
1645167680000|2022-02-18 07:01:20|50.87|48.07|50.98|48.18|50.98|48.18|50.87|48.07|0
1645167690000|2022-02-18 07:01:30|51.09|48.29|50.98|48.18|51.09|48.29|50.98|48.18|0
1645167700000|2022-02-18 07:01:40|51|48.2|51.03|48.23|51.09|48.29|51|48.2|0
1645167710000|2022-02-18 07:01:50|51.09|48.29|51.03|48.23|51.09|48.29|51.03|48.23|0
1645167720000|2022-02-18 07:02:00|50.98|48.18|51.14|48.34|51.14|48.34|50.98|48.18|0
1645167730000|2022-02-18 07:02:10|51.2|48.4|51.25|48.45|51.25|48.45|51.2|48.4|0
1645167740000|2022-02-18 07:02:20|51.31|48.51|51.09|48.29|51.31|48.51|51.09|48.29|0
1645167750000|2022-02-18 07:02:30|51.03|48.23|50.98|48.18|51.09|48.29|50.98|48.18|0
1645167760000|2022-02-18 07:02:40|50.92|48.12|50.87|48.07|50.92|48.12|50.87|48.07|0
1645167770000|2022-02-18 07:02:50|50.92|48.12|50.87|48.07|50.92|48.12|50.87|48.07|0
1645167780000|2022-02-18 07:03:00|50.84|48.04|50.92|48.12|50.92|48.12|50.84|48.04|0
1645167790000|2022-02-18 07:03:10|50.98|48.18|50.87|48.07|50.98|48.18|50.87|48.07|0
1645167800000|2022-02-18 07:03:20|50.89|48.09|50.92|48.12|50.92|48.12|50.87|48.07|0
1645167810000|2022-02-18 07:03:30|50.87|48.07|50.76|47.96|50.87|48.07|50.76|47.96|0
1645167820000|2022-02-18 07:03:40|50.87|48.07|50.87|48.07|50.87|48.07|50.81|48.01|0
1645167830000|2022-02-18 07:03:50|50.81|48.01|51.14|48.34|51.14|48.34|50.79|47.99|0
1645167840000|2022-02-18 07:04:00|51.2|48.4|51.09|48.29|51.2|48.4|51.09|48.29|0
1645167850000|2022-02-18 07:04:10|51.03|48.23|51.14|48.34|51.14|48.34|51.03|48.23|0
1645167860000|2022-02-18 07:04:20|51.2|48.4|51.25|48.45|51.25|48.45|51.14|48.34|0
1645167870000|2022-02-18 07:04:30|51.2|48.4|51.25|48.45|51.25|48.45|51.17|48.37|0
1645167880000|2022-02-18 07:04:40|51.28|48.48|51.19|48.39|51.28|48.48|51.14|48.34|0
1645167890000|2022-02-18 07:04:50|51.17|48.37|51.14|48.34|51.19|48.39|51.14|48.34|0
1645167900000|2022-02-18 07:05:00|51.19|48.39|51.06|48.26|51.19|48.39|51.06|48.26|0
1645167910000|2022-02-18 07:05:10|50.98|48.18|51.06|48.26|51.06|48.26|50.98|48.18|0
1645167920000|2022-02-18 07:05:20|50.98|48.18|51.03|48.23|51.06|48.26|50.98|48.18|0
1645167930000|2022-02-18 07:05:30|51.06|48.26|50.98|48.18|51.06|48.26|50.98|48.18|0
1645167940000|2022-02-18 07:05:40|51.03|48.23|51.09|48.29|51.09|48.29|50.98|48.18|0
1645167950000|2022-02-18 07:05:50|51.03|48.23|50.95|48.15|51.03|48.23|50.92|48.12|0
1645167960000|2022-02-18 07:06:00|50.98|48.18|51|48.2|51.09|48.29|50.98|48.18|0
1645167970000|2022-02-18 07:06:10|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1645167980000|2022-02-18 07:06:20|51.03|48.23|51.06|48.26|51.06|48.26|51.03|48.23|0
1645167990000|2022-02-18 07:06:30|51.19|48.39|51.3|48.5|51.3|48.5|51.19|48.39|0
1645168000000|2022-02-18 07:06:40|51.36|48.56|51.41|48.61|51.41|48.61|51.36|48.56|0
1645168010000|2022-02-18 07:06:50|51.33|48.53|51.38|48.58|51.38|48.58|51.33|48.53|0
1645168020000|2022-02-18 07:07:00|51.33|48.53|51.38|48.58|51.38|48.58|51.33|48.53|0
1645168030000|2022-02-18 07:07:10|51.41|48.61|51.3|48.5|51.41|48.61|51.25|48.45|0
1645168040000|2022-02-18 07:07:20|51.27|48.47|51.41|48.61|51.41|48.61|51.27|48.47|0
1645168050000|2022-02-18 07:07:30|51.36|48.56|51.47|48.67|51.47|48.67|51.33|48.53|0
1645168060000|2022-02-18 07:07:40|51.41|48.61|51.52|48.72|51.52|48.72|51.41|48.61|0
1645168070000|2022-02-18 07:07:50|51.55|48.75|51.47|48.67|51.58|48.78|51.47|48.67|0
1645168080000|2022-02-18 07:08:00|51.49|48.69|51.33|48.53|51.49|48.69|51.33|48.53|0
1645168090000|2022-02-18 07:08:10|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1645168100000|2022-02-18 07:08:20|51.3|48.5|51.38|48.58|51.38|48.58|51.3|48.5|0
1645168110000|2022-02-18 07:08:30|51.36|48.56|51.47|48.67|51.47|48.67|51.36|48.56|0
1645168120000|2022-02-18 07:08:40|51.44|48.64|51.58|48.78|51.58|48.78|51.44|48.64|0
1645168130000|2022-02-18 07:08:50|51.6|48.8|51.63|48.83|51.63|48.83|51.6|48.8|0
1645168140000|2022-02-18 07:09:00|51.58|48.78|51.58|48.78|51.63|48.83|51.58|48.78|0
1645168150000|2022-02-18 07:09:10|51.63|48.83|51.58|48.78|51.63|48.83|51.58|48.78|0
1645168160000|2022-02-18 07:09:20|51.6|48.8|51.58|48.78|51.63|48.83|51.58|48.78|0
1645168170000|2022-02-18 07:09:30|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1645168180000|2022-02-18 07:09:40|51.36|48.56|51.38|48.58|51.38|48.58|51.3|48.5|0
1645168190000|2022-02-18 07:09:50|51.41|48.61|51.41|48.61|51.41|48.61|51.38|48.58|0
1645168200000|2022-02-18 07:10:00|51.44|48.64|51.47|48.67|51.52|48.72|51.44|48.64|0
1645168210000|2022-02-18 07:10:10|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1645168220000|2022-02-18 07:10:20|51.47|48.67|51.3|48.5|51.47|48.67|51.3|48.5|0
1645168230000|2022-02-18 07:10:30|51.33|48.53|51.3|48.5|51.41|48.61|51.3|48.5|0
1645168240000|2022-02-18 07:10:40|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1645168250000|2022-02-18 07:10:50|51.38|48.58|51.36|48.56|51.41|48.61|51.36|48.56|0
1645168260000|2022-02-18 07:11:00|51.38|48.58|51.41|48.61|51.41|48.61|51.38|48.58|0
1645168270000|2022-02-18 07:11:10|51.47|48.67|51.47|48.67|51.47|48.67|51.44|48.64|0
1645168280000|2022-02-18 07:11:20|51.52|48.72|51.47|48.67|51.52|48.72|51.47|48.67|0
1645168290000|2022-02-18 07:11:30|51.41|48.61|51.47|48.67|51.52|48.72|51.41|48.61|0
1645168300000|2022-02-18 07:11:40|51.36|48.56|51.47|48.67|51.47|48.67|51.36|48.56|0
1645168310000|2022-02-18 07:11:50|51.36|48.56|51.36|48.56|51.36|48.56|51.33|48.53|0
1645168320000|2022-02-18 07:12:00|51.33|48.53|51.33|48.53|51.33|48.53|51.3|48.5|0
1645168330000|2022-02-18 07:12:10|51.25|48.45|51.19|48.39|51.25|48.45|51.19|48.39|0
1645168340000|2022-02-18 07:12:20|51.14|48.34|51.08|48.28|51.14|48.34|51.08|48.28|0
1645168350000|2022-02-18 07:12:30|50.97|48.17|50.95|48.15|50.97|48.17|50.95|48.15|0
1645168360000|2022-02-18 07:12:40|50.97|48.17|50.92|48.12|50.97|48.17|50.89|48.09|0
1645168370000|2022-02-18 07:12:50|50.81|48.01|50.84|48.04|50.87|48.07|50.81|48.01|0
1645168380000|2022-02-18 07:13:00|50.81|48.01|50.81|48.01|50.81|48.01|50.76|47.96|0
1645168390000|2022-02-18 07:13:10|50.86|48.06|51|48.2|51|48.2|50.86|48.06|0
1645168400000|2022-02-18 07:13:20|51.08|48.28|51.03|48.23|51.08|48.28|51.03|48.23|0
1645168410000|2022-02-18 07:13:30|50.97|48.17|50.86|48.06|50.97|48.17|50.86|48.06|0
1645168420000|2022-02-18 07:13:40|50.95|48.15|50.97|48.17|50.97|48.17|50.95|48.15|0
1645168430000|2022-02-18 07:13:50|51|48.2|51.03|48.23|51.03|48.23|51|48.2|0
1645168440000|2022-02-18 07:14:00|51|48.2|51.08|48.28|51.08|48.28|51|48.2|0
1645168450000|2022-02-18 07:14:10|51|48.2|51.08|48.28|51.08|48.28|51|48.2|0
1645168460000|2022-02-18 07:14:20|51.14|48.34|51.19|48.39|51.19|48.39|51.08|48.28|0
1645168470000|2022-02-18 07:14:30|51.14|48.34|51.25|48.45|51.25|48.45|51.14|48.34|0
1645168480000|2022-02-18 07:14:40|51.3|48.5|51.36|48.56|51.36|48.56|51.3|48.5|0
1645168490000|2022-02-18 07:14:50|51.38|48.58|51.38|48.58|51.38|48.58|51.36|48.56|0
1645168500000|2022-02-18 07:15:00|51.46|48.66|51.57|48.77|51.57|48.77|51.44|48.64|0
1645168510000|2022-02-18 07:15:10|51.52|48.72|51.52|48.72|51.52|48.72|51.52|48.72|0
1645168520000|2022-02-18 07:15:20|51.57|48.77|51.63|48.83|51.63|48.83|51.57|48.77|0
1645168530000|2022-02-18 07:15:30|51.66|48.86|51.6|48.8|51.66|48.86|51.57|48.77|0
1645168540000|2022-02-18 07:15:40|51.63|48.83|51.52|48.72|51.63|48.83|51.46|48.66|0
1645168550000|2022-02-18 07:15:50|51.41|48.61|51.41|48.61|51.44|48.64|51.41|48.61|0
1645168560000|2022-02-18 07:16:00|51.44|48.64|51.35|48.55|51.46|48.66|51.35|48.55|0
1645168570000|2022-02-18 07:16:10|51.38|48.58|51.46|48.66|51.46|48.66|51.38|48.58|0
1645168580000|2022-02-18 07:16:20|51.52|48.72|51.46|48.66|51.52|48.72|51.46|48.66|0
1645168590000|2022-02-18 07:16:30|51.41|48.61|51.46|48.66|51.46|48.66|51.41|48.61|0
1645168600000|2022-02-18 07:16:40|51.49|48.69|51.41|48.61|51.49|48.69|51.35|48.55|0
1645168610000|2022-02-18 07:16:50|51.46|48.66|51.44|48.64|51.46|48.66|51.44|48.64|0
1645168620000|2022-02-18 07:17:00|51.49|48.69|51.52|48.72|51.52|48.72|51.49|48.69|0
1645168630000|2022-02-18 07:17:10|51.49|48.69|51.46|48.66|51.49|48.69|51.46|48.66|0
1645168640000|2022-02-18 07:17:20|51.41|48.61|51.41|48.61|51.46|48.66|51.41|48.61|0
1645168650000|2022-02-18 07:17:30|51.46|48.66|51.49|48.69|51.49|48.69|51.46|48.66|0
1645168660000|2022-02-18 07:17:40|51.46|48.66|51.35|48.55|51.46|48.66|51.33|48.53|0
1645168670000|2022-02-18 07:17:50|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1645168680000|2022-02-18 07:18:00|51.35|48.55|51.35|48.55|51.35|48.55|51.35|48.55|0
1645168690000|2022-02-18 07:18:10|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1645168700000|2022-02-18 07:18:20|51.35|48.55|51.52|48.72|51.52|48.72|51.3|48.5|0
1645168710000|2022-02-18 07:18:30|51.57|48.77|51.63|48.83|51.68|48.88|51.57|48.77|0
1645168720000|2022-02-18 07:18:40|51.68|48.88|51.52|48.72|51.68|48.88|51.52|48.72|0
1645168730000|2022-02-18 07:18:50|51.54|48.74|51.46|48.66|51.54|48.74|51.46|48.66|0
1645168740000|2022-02-18 07:19:00|51.49|48.69|51.54|48.74|51.54|48.74|51.49|48.69|0
1645168750000|2022-02-18 07:19:10|51.52|48.72|51.65|48.85|51.65|48.85|51.52|48.72|0
1645168760000|2022-02-18 07:19:20|51.63|48.83|51.57|48.77|51.63|48.83|51.57|48.77|0
1645168770000|2022-02-18 07:19:30|51.46|48.66|51.41|48.61|51.46|48.66|51.38|48.58|0
1645168780000|2022-02-18 07:19:40|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1645168790000|2022-02-18 07:19:50|51.24|48.44|51.27|48.47|51.27|48.47|51.24|48.44|0
1645168800000|2022-02-18 07:20:00|51.3|48.5|51.35|48.55|51.35|48.55|51.3|48.5|0
1645168810000|2022-02-18 07:20:10|51.33|48.53|51.35|48.55|51.35|48.55|51.33|48.53|0
1645168820000|2022-02-18 07:20:20|51.27|48.47|51.35|48.55|51.35|48.55|51.27|48.47|0
1645168830000|2022-02-18 07:20:30|51.41|48.61|51.38|48.58|51.41|48.61|51.35|48.55|0
1645168840000|2022-02-18 07:20:40|51.32|48.52|51.24|48.44|51.35|48.55|51.24|48.44|0
1645168850000|2022-02-18 07:20:50|51.27|48.47|51.3|48.5|51.35|48.55|51.27|48.47|0
1645168860000|2022-02-18 07:21:00|51.19|48.39|51.13|48.33|51.19|48.39|51.13|48.33|0
1645168870000|2022-02-18 07:21:10|51.16|48.36|51.22|48.42|51.22|48.42|51.13|48.33|0
1645168880000|2022-02-18 07:21:20|51.19|48.39|51.27|48.47|51.27|48.47|51.19|48.39|0
1645168890000|2022-02-18 07:21:30|51.22|48.42|51.19|48.39|51.22|48.42|51.13|48.33|0
1645168900000|2022-02-18 07:21:40|51.13|48.33|50.97|48.17|51.13|48.33|50.97|48.17|0
1645168910000|2022-02-18 07:21:50|51.03|48.23|50.97|48.17|51.03|48.23|50.97|48.17|0
1645168920000|2022-02-18 07:22:00|50.92|48.12|51|48.2|51|48.2|50.92|48.12|0
1645168930000|2022-02-18 07:22:10|51.03|48.23|51|48.2|51.03|48.23|50.97|48.17|0
1645168940000|2022-02-18 07:22:20|51.05|48.25|51.02|48.22|51.05|48.25|51.02|48.22|0
1645168960000|2022-02-18 07:22:40|50.94|48.14|51.05|48.25|51.05|48.25|50.94|48.14|0
1645168970000|2022-02-18 07:22:50|51.16|48.36|51.13|48.33|51.16|48.36|51.13|48.33|0
1645168980000|2022-02-18 07:23:00|51.08|48.28|51.11|48.31|51.11|48.31|51.08|48.28|0
1645168990000|2022-02-18 07:23:10|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1645169000000|2022-02-18 07:23:20|51.02|48.22|50.92|48.12|51.02|48.22|50.92|48.12|0
1645169010000|2022-02-18 07:23:30|50.97|48.17|50.92|48.12|50.97|48.17|50.89|48.09|0
1645169020000|2022-02-18 07:23:40|50.97|48.17|51.08|48.28|51.08|48.28|50.97|48.17|0
1645169030000|2022-02-18 07:23:50|51.13|48.33|51.08|48.28|51.13|48.33|51.08|48.28|0
1645169050000|2022-02-18 07:24:10|51.02|48.22|51|48.2|51.02|48.22|51|48.2|0
1645169060000|2022-02-18 07:24:20|50.97|48.17|50.92|48.12|50.97|48.17|50.92|48.12|0
1645169070000|2022-02-18 07:24:30|50.89|48.09|50.83|48.03|50.89|48.09|50.83|48.03|0
1645169080000|2022-02-18 07:24:40|50.81|48.01|50.81|48.01|50.81|48.01|50.81|48.01|0
1645169090000|2022-02-18 07:24:50|50.75|47.95|50.7|47.9|50.75|47.95|50.7|47.9|0
1645169100000|2022-02-18 07:25:00|50.64|47.84|50.67|47.87|50.67|47.87|50.64|47.84|0
1645169110000|2022-02-18 07:25:10|50.64|47.84|50.67|47.87|50.7|47.9|50.64|47.84|0
1645169120000|2022-02-18 07:25:20|50.7|47.9|50.7|47.9|50.7|47.9|50.7|47.9|0
1645169130000|2022-02-18 07:25:30|50.67|47.87|50.72|47.92|50.75|47.95|50.67|47.87|0
1645169140000|2022-02-18 07:25:40|50.75|47.95|50.81|48.01|50.81|48.01|50.75|47.95|0
1645169150000|2022-02-18 07:25:50|50.86|48.06|50.78|47.98|50.89|48.09|50.78|47.98|0
1645169160000|2022-02-18 07:26:00|50.75|47.95|50.7|47.9|50.75|47.95|50.67|47.87|0
1645169170000|2022-02-18 07:26:10|50.72|47.92|50.75|47.95|50.75|47.95|50.72|47.92|0
1645169180000|2022-02-18 07:26:20|50.7|47.9|50.67|47.87|50.7|47.9|50.64|47.84|0
1645169190000|2022-02-18 07:26:30|50.64|47.84|50.7|47.9|50.7|47.9|50.64|47.84|0
1645169210000|2022-02-18 07:26:50|50.64|47.84|50.59|47.79|50.64|47.84|50.59|47.79|0
1645169220000|2022-02-18 07:27:00|50.53|47.73|50.72|47.92|50.72|47.92|50.53|47.73|0
1645169230000|2022-02-18 07:27:10|50.7|47.9|50.75|47.95|50.75|47.95|50.7|47.9|0
1645169240000|2022-02-18 07:27:20|50.86|48.06|50.89|48.09|50.91|48.11|50.86|48.06|0
1645169250000|2022-02-18 07:27:30|50.86|48.06|50.86|48.06|50.91|48.11|50.86|48.06|0
1645169260000|2022-02-18 07:27:40|50.81|48.01|50.81|48.01|50.83|48.03|50.81|48.01|0
1645169270000|2022-02-18 07:27:50|50.86|48.06|50.89|48.09|50.89|48.09|50.83|48.03|0
1645169280000|2022-02-18 07:28:00|50.86|48.06|50.89|48.09|50.89|48.09|50.86|48.06|0
1645169290000|2022-02-18 07:28:10|50.86|48.06|50.86|48.06|50.89|48.09|50.86|48.06|0
1645169300000|2022-02-18 07:28:20|50.83|48.03|50.81|48.01|50.83|48.03|50.81|48.01|0
1645169310000|2022-02-18 07:28:30|50.7|47.9|50.81|48.01|50.81|48.01|50.7|47.9|0
1645169320000|2022-02-18 07:28:40|50.89|48.09|50.89|48.09|50.89|48.09|50.86|48.06|0
1645169330000|2022-02-18 07:28:50|50.86|48.06|50.8|48|50.91|48.11|50.8|48|0
1645169340000|2022-02-18 07:29:00|50.75|47.95|50.7|47.9|50.75|47.95|50.7|47.9|0
1645169350000|2022-02-18 07:29:10|50.64|47.84|50.75|47.95|50.75|47.95|50.64|47.84|0
1645169360000|2022-02-18 07:29:20|50.72|47.92|50.83|48.03|50.83|48.03|50.72|47.92|0
1645169370000|2022-02-18 07:29:30|50.78|47.98|50.75|47.95|50.8|48|50.75|47.95|0
1645169380000|2022-02-18 07:29:40|50.72|47.92|50.75|47.95|50.75|47.95|50.72|47.92|0
1645169390000|2022-02-18 07:29:50|50.8|48|50.8|48|50.83|48.03|50.8|48|0
1645169400000|2022-02-18 07:30:00|50.75|47.95|50.72|47.92|50.75|47.95|50.7|47.9|0
1645169410000|2022-02-18 07:30:10|50.64|47.84|50.75|47.95|50.78|47.98|50.64|47.84|0
1645169420000|2022-02-18 07:30:20|50.8|48|50.8|48|50.8|48|50.8|48|0
1645169430000|2022-02-18 07:30:30|50.97|48.17|50.94|48.14|50.97|48.17|50.94|48.14|0
1645169440000|2022-02-18 07:30:40|50.97|48.17|51.08|48.28|51.08|48.28|50.97|48.17|0
1645169450000|2022-02-18 07:30:50|50.99|48.19|50.97|48.17|50.99|48.19|50.97|48.17|0
1645169460000|2022-02-18 07:31:00|50.99|48.19|50.97|48.17|51.08|48.28|50.97|48.17|0
1645169470000|2022-02-18 07:31:10|50.99|48.19|50.99|48.19|50.99|48.19|50.99|48.19|0
1645169480000|2022-02-18 07:31:20|50.97|48.17|50.91|48.11|50.97|48.17|50.91|48.11|0
1645169490000|2022-02-18 07:31:30|50.86|48.06|50.83|48.03|50.91|48.11|50.83|48.03|0
1645169500000|2022-02-18 07:31:40|50.8|48|50.8|48|50.8|48|50.75|47.95|0
1645169510000|2022-02-18 07:31:50|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1645169520000|2022-02-18 07:32:00|50.8|48|50.86|48.06|50.86|48.06|50.8|48|0
1645169530000|2022-02-18 07:32:10|50.8|48|50.7|47.9|50.8|48|50.7|47.9|0
1645169540000|2022-02-18 07:32:20|50.64|47.84|50.64|47.84|50.7|47.9|50.64|47.84|0
1645169550000|2022-02-18 07:32:30|50.59|47.79|50.56|47.76|50.64|47.84|50.56|47.76|0
1645169560000|2022-02-18 07:32:40|50.59|47.79|50.48|47.68|50.59|47.79|50.48|47.68|0
1645169570000|2022-02-18 07:32:50|50.5|47.7|50.5|47.7|50.53|47.73|50.5|47.7|0
1645169580000|2022-02-18 07:33:00|50.53|47.73|50.53|47.73|50.59|47.79|50.53|47.73|0
1645169590000|2022-02-18 07:33:10|50.59|47.79|50.61|47.81|50.61|47.81|50.53|47.73|0
1645169600000|2022-02-18 07:33:20|50.59|47.79|50.53|47.73|50.59|47.79|50.5|47.7|0
1645169610000|2022-02-18 07:33:30|50.5|47.7|50.53|47.73|50.53|47.73|50.48|47.68|0
1645169620000|2022-02-18 07:33:40|50.59|47.79|50.56|47.76|50.59|47.79|50.5|47.7|0
1645169630000|2022-02-18 07:33:50|50.53|47.73|50.5|47.7|50.53|47.73|50.48|47.68|0
1645169640000|2022-02-18 07:34:00|50.48|47.68|50.48|47.68|50.5|47.7|50.48|47.68|0
1645169650000|2022-02-18 07:34:10|50.45|47.65|50.48|47.68|50.48|47.68|50.42|47.62|0
1645169660000|2022-02-18 07:34:20|50.45|47.65|50.48|47.68|50.48|47.68|50.45|47.65|0
1645169670000|2022-02-18 07:34:30|50.56|47.76|50.53|47.73|50.56|47.76|50.53|47.73|0
1645169680000|2022-02-18 07:34:40|50.48|47.68|50.59|47.79|50.59|47.79|50.48|47.68|0
1645169690000|2022-02-18 07:34:50|50.53|47.73|50.53|47.73|50.56|47.76|50.53|47.73|0
1645169700000|2022-02-18 07:35:00|50.59|47.79|50.69|47.89|50.69|47.89|50.59|47.79|0
1645169710000|2022-02-18 07:35:10|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1645169720000|2022-02-18 07:35:20|50.69|47.89|50.67|47.87|50.69|47.89|50.64|47.84|0
1645169730000|2022-02-18 07:35:30|50.69|47.89|50.75|47.95|50.75|47.95|50.69|47.89|0
1645169740000|2022-02-18 07:35:40|50.8|48|50.8|48|50.8|48|50.75|47.95|0
1645169750000|2022-02-18 07:35:50|50.75|47.95|50.75|47.95|50.77|47.97|50.75|47.95|0
1645169760000|2022-02-18 07:36:00|50.72|47.92|50.8|48|50.8|48|50.72|47.92|0
1645169770000|2022-02-18 07:36:10|50.77|47.97|50.75|47.95|50.77|47.97|50.72|47.92|0
1645169780000|2022-02-18 07:36:20|50.64|47.84|50.64|47.84|50.64|47.84|50.64|47.84|0
1645169790000|2022-02-18 07:36:30|50.59|47.79|50.56|47.76|50.59|47.79|50.56|47.76|0
1645169800000|2022-02-18 07:36:40|50.59|47.79|50.42|47.62|50.59|47.79|50.42|47.62|0
1645169810000|2022-02-18 07:36:50|50.53|47.73|50.59|47.79|50.59|47.79|50.53|47.73|0
1645169820000|2022-02-18 07:37:00|50.64|47.84|50.64|47.84|50.64|47.84|50.64|47.84|0
1645169830000|2022-02-18 07:37:10|50.59|47.79|50.56|47.76|50.59|47.79|50.53|47.73|0
1645169840000|2022-02-18 07:37:20|50.48|47.68|50.53|47.73|50.53|47.73|50.48|47.68|0
1645169850000|2022-02-18 07:37:30|50.29|47.49|50.39|47.59|50.39|47.59|50.29|47.49|0
1645169860000|2022-02-18 07:37:40|50.42|47.62|50.42|47.62|50.42|47.62|50.31|47.51|0
1645169870000|2022-02-18 07:37:50|50.34|47.54|50.37|47.57|50.37|47.57|50.34|47.54|0
1645169880000|2022-02-18 07:38:00|50.34|47.54|50.42|47.62|50.42|47.62|50.34|47.54|0
1645169890000|2022-02-18 07:38:10|50.37|47.57|50.34|47.54|50.37|47.57|50.34|47.54|0
1645169900000|2022-02-18 07:38:20|50.37|47.57|50.37|47.57|50.37|47.57|50.37|47.57|0
1645169910000|2022-02-18 07:38:30|50.34|47.54|50.37|47.57|50.37|47.57|50.34|47.54|0
1645169920000|2022-02-18 07:38:40|50.31|47.51|50.37|47.57|50.37|47.57|50.31|47.51|0
1645169930000|2022-02-18 07:38:50|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1645169940000|2022-02-18 07:39:00|50.42|47.62|50.48|47.68|50.48|47.68|50.42|47.62|0
1645169950000|2022-02-18 07:39:10|50.53|47.73|50.64|47.84|50.64|47.84|50.53|47.73|0
1645169960000|2022-02-18 07:39:20|50.58|47.78|50.58|47.78|50.64|47.84|50.58|47.78|0
1645169970000|2022-02-18 07:39:30|50.53|47.73|50.53|47.73|50.56|47.76|50.5|47.7|0
1645169980000|2022-02-18 07:39:40|50.64|47.84|50.75|47.95|50.75|47.95|50.64|47.84|0
1645169990000|2022-02-18 07:39:50|50.8|48|50.61|47.81|50.8|48|50.61|47.81|0
1645170000000|2022-02-18 07:40:00|50.64|47.84|50.61|47.81|50.64|47.84|50.58|47.78|0
1645170010000|2022-02-18 07:40:10|50.64|47.84|50.66|47.86|50.66|47.86|50.61|47.81|0
1645170020000|2022-02-18 07:40:20|50.75|47.95|50.75|47.95|50.8|48|50.75|47.95|0
1645170030000|2022-02-18 07:40:30|50.72|47.92|50.75|47.95|50.75|47.95|50.72|47.92|0
1645170040000|2022-02-18 07:40:40|50.8|48|50.8|48|50.8|48|50.75|47.95|0
1645170050000|2022-02-18 07:40:50|50.94|48.14|50.96|48.16|50.96|48.16|50.91|48.11|0
1645170060000|2022-02-18 07:41:00|50.94|48.14|50.96|48.16|50.96|48.16|50.94|48.14|0
1645170070000|2022-02-18 07:41:10|50.91|48.11|50.96|48.16|50.96|48.16|50.91|48.11|0
1645170080000|2022-02-18 07:41:20|50.91|48.11|51.02|48.22|51.02|48.22|50.91|48.11|0
1645170090000|2022-02-18 07:41:30|50.96|48.16|50.83|48.03|50.96|48.16|50.83|48.03|0
1645170100000|2022-02-18 07:41:40|50.85|48.05|50.91|48.11|50.91|48.11|50.83|48.03|0
1645170120000|2022-02-18 07:42:00|50.85|48.05|50.85|48.05|50.85|48.05|50.83|48.03|0
1645170130000|2022-02-18 07:42:10|50.91|48.11|50.85|48.05|50.91|48.11|50.85|48.05|0
1645170140000|2022-02-18 07:42:20|50.8|48|50.8|48|50.8|48|50.8|48|0
1645170150000|2022-02-18 07:42:30|50.85|48.05|51.07|48.27|51.07|48.27|50.85|48.05|0
1645170160000|2022-02-18 07:42:40|50.99|48.19|51.02|48.22|51.02|48.22|50.96|48.16|0
1645170170000|2022-02-18 07:42:50|50.96|48.16|50.93|48.13|50.99|48.19|50.93|48.13|0
1645170180000|2022-02-18 07:43:00|50.91|48.11|50.91|48.11|50.91|48.11|50.85|48.05|0
1645170190000|2022-02-18 07:43:10|50.93|48.13|50.96|48.16|50.96|48.16|50.93|48.13|0
1645170200000|2022-02-18 07:43:20|50.93|48.13|50.93|48.13|50.93|48.13|50.91|48.11|0
1645170210000|2022-02-18 07:43:30|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1645170220000|2022-02-18 07:43:40|50.85|48.05|50.96|48.16|50.96|48.16|50.83|48.03|0
1645170230000|2022-02-18 07:43:50|50.99|48.19|51.02|48.22|51.02|48.22|50.99|48.19|0
1645170240000|2022-02-18 07:44:00|51.18|48.38|51.24|48.44|51.24|48.44|51.18|48.38|0
1645170250000|2022-02-18 07:44:10|51.15|48.35|51.15|48.35|51.15|48.35|51.15|48.35|0
1645170260000|2022-02-18 07:44:20|51.18|48.38|51.18|48.38|51.18|48.38|51.15|48.35|0
1645170270000|2022-02-18 07:44:30|51.13|48.33|51.07|48.27|51.13|48.33|51.07|48.27|0
1645170280000|2022-02-18 07:44:40|51.13|48.33|51.07|48.27|51.13|48.33|51.07|48.27|0
1645170290000|2022-02-18 07:44:50|51.13|48.33|51.13|48.33|51.13|48.33|51.1|48.3|0
1645170300000|2022-02-18 07:45:00|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1645170320000|2022-02-18 07:45:20|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1645170330000|2022-02-18 07:45:30|51.23|48.43|51.13|48.33|51.23|48.43|51.13|48.33|0
1645170340000|2022-02-18 07:45:40|51.07|48.27|51.18|48.38|51.18|48.38|51.07|48.27|0
1645170350000|2022-02-18 07:45:50|51.15|48.35|51.29|48.49|51.29|48.49|51.15|48.35|0
1645170360000|2022-02-18 07:46:00|51.26|48.46|51.32|48.52|51.32|48.52|51.26|48.46|0
1645170370000|2022-02-18 07:46:10|51.34|48.54|51.34|48.54|51.34|48.54|51.29|48.49|0
1645170380000|2022-02-18 07:46:20|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1645170390000|2022-02-18 07:46:30|51.34|48.54|51.29|48.49|51.34|48.54|51.29|48.49|0
1645170400000|2022-02-18 07:46:40|51.23|48.43|51.23|48.43|51.23|48.43|51.23|48.43|0
1645170410000|2022-02-18 07:46:50|51.18|48.38|51.13|48.33|51.18|48.38|51.13|48.33|0
1645170420000|2022-02-18 07:47:00|51.18|48.38|51.07|48.27|51.18|48.38|51.07|48.27|0
1645170430000|2022-02-18 07:47:10|51.04|48.24|51.18|48.38|51.18|48.38|51.04|48.24|0
1645170440000|2022-02-18 07:47:20|51.23|48.43|51.23|48.43|51.23|48.43|51.23|48.43|0
1645170450000|2022-02-18 07:47:30|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1645170460000|2022-02-18 07:47:40|51.26|48.46|51.1|48.3|51.26|48.46|51.1|48.3|0
1645170470000|2022-02-18 07:47:50|51.12|48.32|51.12|48.32|51.12|48.32|51.07|48.27|0
1645170480000|2022-02-18 07:48:00|51.1|48.3|51.07|48.27|51.1|48.3|51.04|48.24|0
1645170490000|2022-02-18 07:48:10|51.04|48.24|51.12|48.32|51.12|48.32|51.04|48.24|0
1645170500000|2022-02-18 07:48:20|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1645170510000|2022-02-18 07:48:30|51.12|48.32|51.04|48.24|51.12|48.32|51.04|48.24|0
1645170520000|2022-02-18 07:48:40|51.07|48.27|51.07|48.27|51.12|48.32|51.07|48.27|0
1645170530000|2022-02-18 07:48:50|51.12|48.32|51.1|48.3|51.12|48.32|51.1|48.3|0
1645170540000|2022-02-18 07:49:00|51.04|48.24|51.23|48.43|51.23|48.43|51.04|48.24|0
1645170550000|2022-02-18 07:49:10|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1645170560000|2022-02-18 07:49:20|51.23|48.43|51.18|48.38|51.23|48.43|51.18|48.38|0
1645170570000|2022-02-18 07:49:30|51.07|48.27|51.12|48.32|51.18|48.38|51.07|48.27|0
1645170580000|2022-02-18 07:49:40|51.1|48.3|51.07|48.27|51.1|48.3|51.07|48.27|0
1645170590000|2022-02-18 07:49:50|51.02|48.22|50.91|48.11|51.02|48.22|50.91|48.11|0
1645170600000|2022-02-18 07:50:00|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1645170610000|2022-02-18 07:50:10|50.82|48.02|50.91|48.11|50.96|48.16|50.82|48.02|0
1645170620000|2022-02-18 07:50:20|50.96|48.16|50.96|48.16|50.96|48.16|50.93|48.13|0
1645170630000|2022-02-18 07:50:30|51.01|48.21|50.96|48.16|51.01|48.21|50.96|48.16|0
1645170640000|2022-02-18 07:50:40|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1645170650000|2022-02-18 07:50:50|50.96|48.16|50.88|48.08|50.96|48.16|50.88|48.08|0
1645170660000|2022-02-18 07:51:00|50.91|48.11|50.96|48.16|50.99|48.19|50.91|48.11|0
1645170670000|2022-02-18 07:51:10|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1645170680000|2022-02-18 07:51:20|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1645170690000|2022-02-18 07:51:30|50.88|48.08|50.88|48.08|50.88|48.08|50.88|48.08|0
1645170700000|2022-02-18 07:51:40|50.93|48.13|50.91|48.11|50.93|48.13|50.91|48.11|0
1645170710000|2022-02-18 07:51:50|50.96|48.16|50.96|48.16|50.96|48.16|50.93|48.13|0
1645170720000|2022-02-18 07:52:00|50.91|48.11|50.85|48.05|50.91|48.11|50.85|48.05|0
1645170730000|2022-02-18 07:52:10|50.88|48.08|50.93|48.13|50.93|48.13|50.88|48.08|0
1645170740000|2022-02-18 07:52:20|50.99|48.19|51.01|48.21|51.01|48.21|50.99|48.19|0
1645170750000|2022-02-18 07:52:30|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1645170760000|2022-02-18 07:52:40|50.8|48|50.85|48.05|50.85|48.05|50.8|48|0
1645170770000|2022-02-18 07:52:50|50.8|48|50.85|48.05|50.85|48.05|50.74|47.94|0
1645170780000|2022-02-18 07:53:00|50.8|48|50.8|48|50.8|48|50.8|48|0
1645170790000|2022-02-18 07:53:10|50.74|47.94|50.69|47.89|50.74|47.94|50.69|47.89|0
1645170800000|2022-02-18 07:53:20|50.71|47.91|50.69|47.89|50.71|47.91|50.69|47.89|0
1645170810000|2022-02-18 07:53:30|50.66|47.86|50.71|47.91|50.71|47.91|50.66|47.86|0
1645170820000|2022-02-18 07:53:40|50.69|47.89|50.69|47.89|50.69|47.89|50.69|47.89|0
1645170830000|2022-02-18 07:53:50|50.74|47.94|50.69|47.89|50.74|47.94|50.69|47.89|0
1645170840000|2022-02-18 07:54:00|50.74|47.94|50.8|48|50.8|48|50.74|47.94|0
1645170850000|2022-02-18 07:54:10|50.82|48.02|50.8|48|50.85|48.05|50.8|48|0
1645170860000|2022-02-18 07:54:20|50.82|48.02|50.8|48|50.82|48.02|50.77|47.97|0
1645170870000|2022-02-18 07:54:30|50.82|48.02|50.82|48.02|50.85|48.05|50.82|48.02|0
1645170880000|2022-02-18 07:54:40|50.85|48.05|50.8|48|50.85|48.05|50.8|48|0
1645170890000|2022-02-18 07:54:50|50.74|47.94|50.69|47.89|50.74|47.94|50.69|47.89|0
1645170900000|2022-02-18 07:55:00|50.74|47.94|50.63|47.83|50.8|48|50.63|47.83|0
1645170910000|2022-02-18 07:55:10|50.69|47.89|50.69|47.89|50.69|47.89|50.69|47.89|0
1645170920000|2022-02-18 07:55:20|50.66|47.86|50.69|47.89|50.69|47.89|50.66|47.86|0
1645170930000|2022-02-18 07:55:30|50.63|47.83|50.6|47.8|50.63|47.83|50.58|47.78|0
1645170940000|2022-02-18 07:55:40|50.58|47.78|50.5|47.7|50.58|47.78|50.5|47.7|0
1645170950000|2022-02-18 07:55:50|50.52|47.72|50.36|47.56|50.52|47.72|50.36|47.56|0
1645170960000|2022-02-18 07:56:00|50.42|47.62|50.42|47.62|50.42|47.62|50.42|47.62|0
1645170970000|2022-02-18 07:56:10|50.47|47.67|50.55|47.75|50.55|47.75|50.47|47.67|0
1645170980000|2022-02-18 07:56:20|50.63|47.83|50.58|47.78|50.63|47.83|50.58|47.78|0
1645170990000|2022-02-18 07:56:30|50.55|47.75|50.52|47.72|50.55|47.75|50.52|47.72|0
1645171000000|2022-02-18 07:56:40|50.47|47.67|50.42|47.62|50.52|47.72|50.42|47.62|0
1645171010000|2022-02-18 07:56:50|50.36|47.56|50.36|47.56|50.42|47.62|50.31|47.51|0
1645171020000|2022-02-18 07:57:00|50.33|47.53|50.36|47.56|50.36|47.56|50.31|47.51|0
1645171030000|2022-02-18 07:57:10|50.47|47.67|50.36|47.56|50.5|47.7|50.36|47.56|0
1645171050000|2022-02-18 07:57:30|50.42|47.62|50.33|47.53|50.42|47.62|50.33|47.53|0
1645171060000|2022-02-18 07:57:40|50.36|47.56|50.36|47.56|50.42|47.62|50.36|47.56|0
1645171070000|2022-02-18 07:57:50|50.42|47.62|50.42|47.62|50.42|47.62|50.42|47.62|0
1645171080000|2022-02-18 07:58:00|50.44|47.64|50.6|47.8|50.6|47.8|50.44|47.64|0
1645171090000|2022-02-18 07:58:10|50.63|47.83|50.63|47.83|50.63|47.83|50.6|47.8|0
1645171100000|2022-02-18 07:58:20|50.66|47.86|50.69|47.89|50.69|47.89|50.66|47.86|0
1645171110000|2022-02-18 07:58:30|50.71|47.91|50.77|47.97|50.79|47.99|50.71|47.91|0
1645171120000|2022-02-18 07:58:40|50.9|48.1|50.85|48.05|50.9|48.1|50.85|48.05|0
1645171130000|2022-02-18 07:58:50|50.79|47.99|50.87|48.07|50.87|48.07|50.79|47.99|0
1645171140000|2022-02-18 07:59:00|50.79|47.99|50.96|48.16|50.96|48.16|50.79|47.99|0
1645171150000|2022-02-18 07:59:10|50.85|48.05|50.79|47.99|50.96|48.16|50.79|47.99|0
1645171160000|2022-02-18 07:59:20|50.74|47.94|50.71|47.91|50.74|47.94|50.69|47.89|0
1645171170000|2022-02-18 07:59:30|50.74|47.94|50.9|48.1|50.9|48.1|50.74|47.94|0
1645171180000|2022-02-18 07:59:40|50.85|48.05|50.96|48.16|50.96|48.16|50.85|48.05|0
1645171190000|2022-02-18 07:59:50|51.01|48.21|50.9|48.1|51.01|48.21|50.9|48.1|0
1645171200000|2022-02-18 08:00:00|50.79|47.99|51.2|48.4|51.26|48.46|50.79|47.99|0
1645171210000|2022-02-18 08:00:10|51.01|48.21|51.07|48.27|51.07|48.27|50.96|48.16|0
1645171220000|2022-02-18 08:00:20|51.01|48.21|51.12|48.32|51.12|48.32|51.01|48.21|0
1645171230000|2022-02-18 08:00:30|51.39|48.59|51.39|48.59|51.45|48.65|51.39|48.59|0
1645171240000|2022-02-18 08:00:40|51.45|48.65|51.34|48.54|51.45|48.65|51.23|48.43|0
1645171250000|2022-02-18 08:00:50|51.45|48.65|51.56|48.76|51.56|48.76|51.45|48.65|0
1645171260000|2022-02-18 08:01:00|51.86|49.06|51.86|49.06|51.89|49.09|51.86|49.06|0
1645171270000|2022-02-18 08:01:10|51.89|49.09|52.11|49.31|52.11|49.31|51.89|49.09|0
1645171280000|2022-02-18 08:01:20|52.17|49.37|52.17|49.37|52.17|49.37|52.08|49.28|0
1645171290000|2022-02-18 08:01:30|52.11|49.31|52.05|49.25|52.28|49.48|52.05|49.25|0
1645171300000|2022-02-18 08:01:40|52.11|49.31|51.94|49.14|52.14|49.34|51.94|49.14|0
1645171310000|2022-02-18 08:01:50|51.86|49.06|51.78|48.98|51.86|49.06|51.78|48.98|0
1645171320000|2022-02-18 08:02:00|51.72|48.92|51.78|48.98|51.83|49.03|51.72|48.92|0
1645171330000|2022-02-18 08:02:10|51.83|49.03|51.78|48.98|51.83|49.03|51.78|48.98|0
1645171340000|2022-02-18 08:02:20|51.67|48.87|51.67|48.87|51.67|48.87|51.61|48.81|0
1645171350000|2022-02-18 08:02:30|51.56|48.76|51.56|48.76|51.61|48.81|51.56|48.76|0
1645171360000|2022-02-18 08:02:40|51.5|48.7|51.58|48.78|51.58|48.78|51.5|48.7|0
1645171370000|2022-02-18 08:02:50|51.67|48.87|51.61|48.81|51.72|48.92|51.61|48.81|0
1645171380000|2022-02-18 08:03:00|51.67|48.87|51.78|48.98|51.78|48.98|51.67|48.87|0
1645171390000|2022-02-18 08:03:10|51.72|48.92|51.78|48.98|51.78|48.98|51.72|48.92|0
1645171400000|2022-02-18 08:03:20|51.83|49.03|51.83|49.03|51.83|49.03|51.78|48.98|0
1645171410000|2022-02-18 08:03:30|51.72|48.92|51.56|48.76|51.72|48.92|51.56|48.76|0
1645171420000|2022-02-18 08:03:40|51.5|48.7|50.96|48.16|51.5|48.7|50.96|48.16|0
1645171430000|2022-02-18 08:03:50|51.09|48.29|51.28|48.48|51.28|48.48|51.09|48.29|0
1645171440000|2022-02-18 08:04:00|51.23|48.43|51.5|48.7|51.5|48.7|51.23|48.43|0
1645171450000|2022-02-18 08:04:10|51.47|48.67|51.45|48.65|51.47|48.67|51.42|48.62|0
1645171460000|2022-02-18 08:04:20|51.39|48.59|51.31|48.51|51.39|48.59|51.31|48.51|0
1645171470000|2022-02-18 08:04:30|51.17|48.37|51.28|48.48|51.28|48.48|51.17|48.37|0
1645171480000|2022-02-18 08:04:40|51.39|48.59|51.67|48.87|51.67|48.87|51.39|48.59|0
1645171490000|2022-02-18 08:04:50|51.72|48.92|51.72|48.92|51.78|48.98|51.67|48.87|0
1645171500000|2022-02-18 08:05:00|51.26|49.06|51.37|49.17|51.37|49.17|51.26|49.06|0
1645171510000|2022-02-18 08:05:10|51.42|49.22|51.53|49.33|51.53|49.33|51.37|49.17|0
1645171520000|2022-02-18 08:05:20|51.61|49.41|51.56|49.36|51.64|49.44|51.56|49.36|0
1645171530000|2022-02-18 08:05:30|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1645171540000|2022-02-18 08:05:40|51.59|49.39|51.28|49.08|51.59|49.39|51.28|49.08|0
1645171550000|2022-02-18 08:05:50|51.26|49.06|51.37|49.17|51.37|49.17|51.26|49.06|0
1645171560000|2022-02-18 08:06:00|51.34|49.14|51.42|49.22|51.42|49.22|51.31|49.11|0
1645171570000|2022-02-18 08:06:10|51.48|49.28|51.15|48.95|51.48|49.28|51.15|48.95|0
1645171580000|2022-02-18 08:06:20|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1645171590000|2022-02-18 08:06:30|50.93|48.73|50.66|48.46|50.93|48.73|50.66|48.46|0
1645171600000|2022-02-18 08:06:40|50.6|48.4|50.71|48.51|50.71|48.51|50.6|48.4|0
1645171610000|2022-02-18 08:06:50|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1645171620000|2022-02-18 08:07:00|50.93|48.73|50.98|48.78|51.12|48.92|50.93|48.73|0
1645171630000|2022-02-18 08:07:10|50.93|48.73|51.09|48.89|51.2|49|50.93|48.73|0
1645171640000|2022-02-18 08:07:20|51.12|48.92|51.09|48.89|51.15|48.95|51.09|48.89|0
1645171650000|2022-02-18 08:07:30|51.01|48.81|51.04|48.84|51.09|48.89|51.01|48.81|0
1645171660000|2022-02-18 08:07:40|50.98|48.78|50.82|48.62|50.98|48.78|50.82|48.62|0
1645171670000|2022-02-18 08:07:50|50.71|48.51|50.71|48.51|50.77|48.57|50.71|48.51|0
1645171680000|2022-02-18 08:08:00|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1645171690000|2022-02-18 08:08:10|50.71|48.51|50.66|48.46|50.71|48.51|50.66|48.46|0
1645171700000|2022-02-18 08:08:20|50.77|48.57|50.85|48.65|50.85|48.65|50.77|48.57|0
1645171710000|2022-02-18 08:08:30|50.9|48.7|50.9|48.7|50.9|48.7|50.87|48.67|0
1645171720000|2022-02-18 08:08:40|51.09|48.89|51.26|49.06|51.26|49.06|51.09|48.89|0
1645171730000|2022-02-18 08:08:50|51.39|49.19|51.37|49.17|51.39|49.19|51.37|49.17|0
1645171740000|2022-02-18 08:09:00|51.31|49.11|51.31|49.11|51.31|49.11|51.26|49.06|0
1645171750000|2022-02-18 08:09:10|51.26|49.06|51.42|49.22|51.42|49.22|51.26|49.06|0
1645171760000|2022-02-18 08:09:20|51.37|49.17|51.59|49.39|51.59|49.39|51.37|49.17|0
1645171770000|2022-02-18 08:09:30|51.53|49.33|51.37|49.17|51.53|49.33|51.37|49.17|0
1645171780000|2022-02-18 08:09:40|51.42|49.22|51.53|49.33|51.59|49.39|51.42|49.22|0
1645171790000|2022-02-18 08:09:50|51.59|49.39|51.59|49.39|51.59|49.39|51.56|49.36|0
1645171800000|2022-02-18 08:10:00|51.64|49.44|51.37|49.17|51.64|49.44|51.37|49.17|0
1645171810000|2022-02-18 08:10:10|51.42|49.22|51.37|49.17|51.48|49.28|51.34|49.14|0
1645171820000|2022-02-18 08:10:20|51.39|49.19|51.48|49.28|51.48|49.28|51.39|49.19|0
1645171830000|2022-02-18 08:10:30|51.42|49.22|51.39|49.19|51.42|49.22|51.34|49.14|0
1645171840000|2022-02-18 08:10:40|51.37|49.17|51.31|49.11|51.37|49.17|51.31|49.11|0
1645171850000|2022-02-18 08:10:50|51.45|49.25|51.61|49.41|51.61|49.41|51.42|49.22|0
1645171860000|2022-02-18 08:11:00|51.64|49.44|51.7|49.5|51.7|49.5|51.59|49.39|0
1645171870000|2022-02-18 08:11:10|51.75|49.55|51.81|49.61|51.81|49.61|51.75|49.55|0
1645171880000|2022-02-18 08:11:20|51.86|49.66|51.92|49.72|51.97|49.77|51.86|49.66|0
1645171890000|2022-02-18 08:11:30|51.97|49.77|51.92|49.72|51.97|49.77|51.92|49.72|0
1645171900000|2022-02-18 08:11:40|51.86|49.66|51.83|49.63|51.86|49.66|51.83|49.63|0
1645171910000|2022-02-18 08:11:50|51.92|49.72|51.86|49.66|51.92|49.72|51.86|49.66|0
1645171920000|2022-02-18 08:12:00|51.83|49.63|52.05|49.85|52.05|49.85|51.83|49.63|0
1645171930000|2022-02-18 08:12:10|52.08|49.88|52|49.8|52.08|49.88|51.97|49.77|0
1645171940000|2022-02-18 08:12:20|52.03|49.83|51.64|49.44|52.03|49.83|51.64|49.44|0
1645171950000|2022-02-18 08:12:30|51.7|49.5|51.7|49.5|51.75|49.55|51.67|49.47|0
1645171960000|2022-02-18 08:12:40|51.81|49.61|51.81|49.61|51.92|49.72|51.81|49.61|0
1645171970000|2022-02-18 08:12:50|51.59|49.39|51.59|49.39|51.59|49.39|51.53|49.33|0
1645171980000|2022-02-18 08:13:00|51.53|49.33|51.75|49.55|51.75|49.55|51.53|49.33|0
1645171990000|2022-02-18 08:13:10|51.7|49.5|51.72|49.52|51.72|49.52|51.7|49.5|0
1645172000000|2022-02-18 08:13:20|51.64|49.44|51.7|49.5|51.7|49.5|51.64|49.44|0
1645172010000|2022-02-18 08:13:30|51.64|49.44|51.59|49.39|51.7|49.5|51.59|49.39|0
1645172020000|2022-02-18 08:13:40|51.7|49.5|51.94|49.74|51.94|49.74|51.59|49.39|0
1645172030000|2022-02-18 08:13:50|51.92|49.72|51.94|49.74|51.97|49.77|51.86|49.66|0
1645172040000|2022-02-18 08:14:00|52.03|49.83|52.03|49.83|52.03|49.83|51.94|49.74|0
1645172050000|2022-02-18 08:14:10|51.97|49.77|52.03|49.83|52.03|49.83|51.97|49.77|0
1645172070000|2022-02-18 08:14:30|51.97|49.77|51.72|49.52|51.97|49.77|51.72|49.52|0
1645172080000|2022-02-18 08:14:40|51.81|49.61|51.97|49.77|51.97|49.77|51.81|49.61|0
1645172090000|2022-02-18 08:14:50|51.92|49.72|51.89|49.69|51.92|49.72|51.89|49.69|0
1645172100000|2022-02-18 08:15:00|51.83|49.63|51.72|49.52|51.83|49.63|51.7|49.5|0
1645172110000|2022-02-18 08:15:10|51.86|49.66|51.75|49.55|51.86|49.66|51.75|49.55|0
1645172120000|2022-02-18 08:15:20|51.58|49.38|51.53|49.33|51.64|49.44|51.53|49.33|0
1645172130000|2022-02-18 08:15:30|51.58|49.38|51.83|49.63|51.83|49.63|51.56|49.36|0
1645172140000|2022-02-18 08:15:40|51.86|49.66|51.78|49.58|51.86|49.66|51.75|49.55|0
1645172150000|2022-02-18 08:15:50|51.64|49.44|51.72|49.52|51.72|49.52|51.64|49.44|0
1645172160000|2022-02-18 08:16:00|51.69|49.49|51.69|49.49|51.69|49.49|51.58|49.38|0
1645172170000|2022-02-18 08:16:10|51.64|49.44|51.69|49.49|51.69|49.49|51.64|49.44|0
1645172180000|2022-02-18 08:16:20|51.75|49.55|51.75|49.55|51.75|49.55|51.64|49.44|0
1645172190000|2022-02-18 08:16:30|51.67|49.47|51.56|49.36|51.67|49.47|51.56|49.36|0
1645172200000|2022-02-18 08:16:40|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1645172210000|2022-02-18 08:16:50|51.64|49.44|51.5|49.3|51.69|49.49|51.5|49.3|0
1645172220000|2022-02-18 08:17:00|51.47|49.27|51.36|49.16|51.47|49.27|51.36|49.16|0
1645172230000|2022-02-18 08:17:10|51.31|49.11|51.47|49.27|51.47|49.27|51.31|49.11|0
1645172240000|2022-02-18 08:17:20|51.64|49.44|51.53|49.33|51.64|49.44|51.53|49.33|0
1645172250000|2022-02-18 08:17:30|51.47|49.27|51.42|49.22|51.53|49.33|51.42|49.22|0
1645172260000|2022-02-18 08:17:40|51.58|49.38|51.56|49.36|51.58|49.38|51.53|49.33|0
1645172270000|2022-02-18 08:17:50|51.58|49.38|51.53|49.33|51.58|49.38|51.5|49.3|0
1645172280000|2022-02-18 08:18:00|51.47|49.27|51.47|49.27|51.47|49.27|51.39|49.19|0
1645172290000|2022-02-18 08:18:10|51.42|49.22|51.31|49.11|51.42|49.22|51.31|49.11|0
1645172300000|2022-02-18 08:18:20|51.2|49|51.14|48.94|51.25|49.05|51.14|48.94|0
1645172310000|2022-02-18 08:18:30|51.2|49|51.25|49.05|51.25|49.05|51.2|49|0
1645172320000|2022-02-18 08:18:40|51.31|49.11|51.47|49.27|51.47|49.27|51.31|49.11|0
1645172330000|2022-02-18 08:18:50|51.42|49.22|51.61|49.41|51.61|49.41|51.42|49.22|0
1645172340000|2022-02-18 08:19:00|51.64|49.44|51.75|49.55|51.75|49.55|51.64|49.44|0
1645172350000|2022-02-18 08:19:10|51.64|49.44|51.72|49.52|51.75|49.55|51.64|49.44|0
1645172360000|2022-02-18 08:19:20|51.69|49.49|51.64|49.44|51.8|49.6|51.64|49.44|0
1645172370000|2022-02-18 08:19:30|51.53|49.33|51.47|49.27|51.53|49.33|51.42|49.22|0
1645172380000|2022-02-18 08:19:40|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1645172390000|2022-02-18 08:19:50|51.36|49.16|51.31|49.11|51.36|49.16|51.31|49.11|0
1645172400000|2022-02-18 08:20:00|51.25|49.05|51.47|49.27|51.47|49.27|51.25|49.05|0
1645172410000|2022-02-18 08:20:10|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1645172420000|2022-02-18 08:20:20|51.47|49.27|51.61|49.41|51.61|49.41|51.36|49.16|0
1645172430000|2022-02-18 08:20:30|51.66|49.46|51.77|49.57|51.8|49.6|51.66|49.46|0
1645172440000|2022-02-18 08:20:40|51.75|49.55|51.72|49.52|51.75|49.55|51.69|49.49|0
1645172450000|2022-02-18 08:20:50|51.75|49.55|51.75|49.55|51.77|49.57|51.75|49.55|0
1645172460000|2022-02-18 08:21:00|51.8|49.6|51.86|49.66|51.97|49.77|51.8|49.6|0
1645172470000|2022-02-18 08:21:10|51.75|49.55|51.75|49.55|51.75|49.55|51.69|49.49|0
1645172480000|2022-02-18 08:21:20|51.69|49.49|51.8|49.6|51.8|49.6|51.69|49.49|0
1645172490000|2022-02-18 08:21:30|51.75|49.55|51.75|49.55|51.75|49.55|51.72|49.52|0
1645172500000|2022-02-18 08:21:40|51.69|49.49|51.75|49.55|51.75|49.55|51.69|49.49|0
1645172510000|2022-02-18 08:21:50|51.69|49.49|51.72|49.52|51.72|49.52|51.61|49.41|0
1645172520000|2022-02-18 08:22:00|51.75|49.55|51.69|49.49|51.77|49.57|51.69|49.49|0
1645172530000|2022-02-18 08:22:10|51.58|49.38|51.47|49.27|51.58|49.38|51.47|49.27|0
1645172540000|2022-02-18 08:22:20|51.42|49.22|51.2|49|51.42|49.22|51.2|49|0
1645172550000|2022-02-18 08:22:30|51.25|49.05|51.28|49.08|51.28|49.08|51.2|49|0
1645172560000|2022-02-18 08:22:40|51.33|49.13|51.31|49.11|51.36|49.16|51.31|49.11|0
1645172570000|2022-02-18 08:22:50|51.42|49.22|51.5|49.3|51.5|49.3|51.42|49.22|0
1645172580000|2022-02-18 08:23:00|51.47|49.27|51.39|49.19|51.47|49.27|51.39|49.19|0
1645172590000|2022-02-18 08:23:10|51.36|49.16|51.36|49.16|51.36|49.16|51.31|49.11|0
1645172600000|2022-02-18 08:23:20|51.39|49.19|51.31|49.11|51.39|49.19|51.31|49.11|0
1645172610000|2022-02-18 08:23:30|51.25|49.05|51.31|49.11|51.31|49.11|51.25|49.05|0
1645172620000|2022-02-18 08:23:40|51.5|49.3|51.5|49.3|51.5|49.3|51.42|49.22|0
1645172630000|2022-02-18 08:23:50|51.42|49.22|51.47|49.27|51.47|49.27|51.36|49.16|0
1645172640000|2022-02-18 08:24:00|51.44|49.24|51.33|49.13|51.44|49.24|51.33|49.13|0
1645172650000|2022-02-18 08:24:10|51.31|49.11|51.22|49.02|51.31|49.11|51.22|49.02|0
1645172660000|2022-02-18 08:24:20|51.2|49|51.2|49|51.2|49|51.14|48.94|0
1645172670000|2022-02-18 08:24:30|51.25|49.05|51.28|49.08|51.28|49.08|51.25|49.05|0
1645172680000|2022-02-18 08:24:40|51.2|49|51.2|49|51.25|49.05|51.2|49|0
1645172690000|2022-02-18 08:24:50|51.14|48.94|51.25|49.05|51.25|49.05|51.14|48.94|0
1645172700000|2022-02-18 08:25:00|51.09|48.89|51.25|49.05|51.25|49.05|51.09|48.89|0
1645172710000|2022-02-18 08:25:10|51.2|49|51.36|49.16|51.42|49.22|51.2|49|0
1645172720000|2022-02-18 08:25:20|51.39|49.19|51.42|49.22|51.47|49.27|51.36|49.16|0
1645172730000|2022-02-18 08:25:30|51.31|49.11|51.25|49.05|51.31|49.11|51.22|49.02|0
1645172740000|2022-02-18 08:25:40|51.2|49|51.03|48.83|51.25|49.05|51.03|48.83|0
1645172750000|2022-02-18 08:25:50|51.09|48.89|51.22|49.02|51.22|49.02|51.09|48.89|0
1645172760000|2022-02-18 08:26:00|51.28|49.08|51.42|49.22|51.42|49.22|51.25|49.05|0
1645172770000|2022-02-18 08:26:10|51.39|49.19|51.36|49.16|51.39|49.19|51.25|49.05|0
1645172780000|2022-02-18 08:26:20|51.33|49.13|51.36|49.16|51.36|49.16|51.33|49.13|0
1645172790000|2022-02-18 08:26:30|51.31|49.11|51.14|48.94|51.31|49.11|51.14|48.94|0
1645172800000|2022-02-18 08:26:40|51.25|49.05|51.22|49.02|51.25|49.05|51.2|49|0
1645172810000|2022-02-18 08:26:50|51.2|49|51.25|49.05|51.25|49.05|51.2|49|0
1645172820000|2022-02-18 08:27:00|51.14|48.94|51.31|49.11|51.39|49.19|51.14|48.94|0
1645172830000|2022-02-18 08:27:10|51.36|49.16|51.42|49.22|51.42|49.22|51.36|49.16|0
1645172840000|2022-02-18 08:27:20|51.36|49.16|51.25|49.05|51.36|49.16|51.22|49.02|0
1645172850000|2022-02-18 08:27:30|51.31|49.11|51.44|49.24|51.47|49.27|51.31|49.11|0
1645172860000|2022-02-18 08:27:40|51.47|49.27|51.33|49.13|51.47|49.27|51.33|49.13|0
1645172870000|2022-02-18 08:27:50|51.39|49.19|51.36|49.16|51.39|49.19|51.28|49.08|0
1645172880000|2022-02-18 08:28:00|51.47|49.27|51.58|49.38|51.58|49.38|51.42|49.22|0
1645172890000|2022-02-18 08:28:10|51.69|49.49|51.75|49.55|51.75|49.55|51.66|49.46|0
1645172900000|2022-02-18 08:28:20|51.72|49.52|51.75|49.55|51.75|49.55|51.69|49.49|0
1645172910000|2022-02-18 08:28:30|51.69|49.49|51.52|49.32|51.69|49.49|51.52|49.32|0
1645172920000|2022-02-18 08:28:40|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1645172930000|2022-02-18 08:28:50|51.47|49.27|51.58|49.38|51.58|49.38|51.47|49.27|0
1645172940000|2022-02-18 08:29:00|51.77|49.57|51.61|49.41|51.77|49.57|51.61|49.41|0
1645172950000|2022-02-18 08:29:10|51.55|49.35|51.47|49.27|51.55|49.35|51.41|49.21|0
1645172960000|2022-02-18 08:29:20|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1645172970000|2022-02-18 08:29:30|51.52|49.32|51.41|49.21|51.58|49.38|51.41|49.21|0
1645172980000|2022-02-18 08:29:40|51.44|49.24|51.58|49.38|51.58|49.38|51.44|49.24|0
1645172990000|2022-02-18 08:29:50|51.61|49.41|51.66|49.46|51.69|49.49|51.61|49.41|0
1645173000000|2022-02-18 08:30:00|51.69|49.49|51.69|49.49|51.69|49.49|51.63|49.43|0
1645173010000|2022-02-18 08:30:10|51.58|49.38|51.63|49.43|51.63|49.43|51.58|49.38|0
1645173020000|2022-02-18 08:30:20|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1645173030000|2022-02-18 08:30:30|51.52|49.32|51.55|49.35|51.58|49.38|51.52|49.32|0
1645173040000|2022-02-18 08:30:40|51.5|49.3|51.55|49.35|51.55|49.35|51.47|49.27|0
1645173050000|2022-02-18 08:30:50|51.58|49.38|51.58|49.38|51.58|49.38|51.55|49.35|0
1645173060000|2022-02-18 08:31:00|51.72|49.52|51.52|49.32|51.72|49.52|51.52|49.32|0
1645173070000|2022-02-18 08:31:10|51.5|49.3|51.22|49.02|51.5|49.3|51.22|49.02|0
1645173080000|2022-02-18 08:31:20|51.36|49.16|51.44|49.24|51.52|49.32|51.36|49.16|0
1645173090000|2022-02-18 08:31:30|51.41|49.21|51.52|49.32|51.52|49.32|51.41|49.21|0
1645173100000|2022-02-18 08:31:40|51.47|49.27|51.47|49.27|51.47|49.27|51.36|49.16|0
1645173110000|2022-02-18 08:31:50|51.52|49.32|51.39|49.19|51.52|49.32|51.39|49.19|0
1645173120000|2022-02-18 08:32:00|51.3|49.1|51.14|48.94|51.3|49.1|51.03|48.83|0
1645173130000|2022-02-18 08:32:10|51.06|48.86|51.08|48.88|51.08|48.88|51|48.8|0
1645173140000|2022-02-18 08:32:20|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1645173150000|2022-02-18 08:32:30|51.03|48.83|51.06|48.86|51.08|48.88|51.03|48.83|0
1645173160000|2022-02-18 08:32:40|51.03|48.83|51.08|48.88|51.08|48.88|50.98|48.78|0
1645173170000|2022-02-18 08:32:50|51.03|48.83|51.08|48.88|51.08|48.88|50.98|48.78|0
1645173180000|2022-02-18 08:33:00|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1645173190000|2022-02-18 08:33:10|51.08|48.88|51.14|48.94|51.14|48.94|51.08|48.88|0
1645173200000|2022-02-18 08:33:20|51.19|48.99|51.14|48.94|51.19|48.99|51.14|48.94|0
1645173210000|2022-02-18 08:33:30|51.19|48.99|51.14|48.94|51.19|48.99|51.14|48.94|0
1645173220000|2022-02-18 08:33:40|51.17|48.97|51.41|49.21|51.41|49.21|51.17|48.97|0
1645173230000|2022-02-18 08:33:50|51.3|49.1|51.44|49.24|51.44|49.24|51.3|49.1|0
1645173240000|2022-02-18 08:34:00|51.41|49.21|51.52|49.32|51.52|49.32|51.41|49.21|0
1645173250000|2022-02-18 08:34:10|51.58|49.38|51.74|49.54|51.74|49.54|51.58|49.38|0
1645173260000|2022-02-18 08:34:20|51.77|49.57|51.74|49.54|51.8|49.6|51.74|49.54|0
1645173270000|2022-02-18 08:34:30|51.8|49.6|51.71|49.51|51.85|49.65|51.71|49.51|0
1645173280000|2022-02-18 08:34:40|51.69|49.49|51.47|49.27|51.69|49.49|51.47|49.27|0
1645173290000|2022-02-18 08:34:50|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1645173300000|2022-02-18 08:35:00|51.52|49.32|51.58|49.38|51.58|49.38|51.49|49.29|0
1645173310000|2022-02-18 08:35:10|51.55|49.35|51.49|49.29|51.55|49.35|51.49|49.29|0
1645173320000|2022-02-18 08:35:20|51.41|49.21|51.49|49.29|51.49|49.29|51.41|49.21|0
1645173330000|2022-02-18 08:35:30|51.58|49.38|51.49|49.29|51.63|49.43|51.49|49.29|0
1645173340000|2022-02-18 08:35:40|51.47|49.27|51.36|49.16|51.47|49.27|51.36|49.16|0
1645173350000|2022-02-18 08:35:50|51.41|49.21|51.52|49.32|51.52|49.32|51.41|49.21|0
1645173360000|2022-02-18 08:36:00|51.44|49.24|51.41|49.21|51.44|49.24|51.36|49.16|0
1645173370000|2022-02-18 08:36:10|51.44|49.24|51.3|49.1|51.44|49.24|51.3|49.1|0
1645173380000|2022-02-18 08:36:20|51.25|49.05|51.22|49.02|51.3|49.1|51.22|49.02|0
1645173390000|2022-02-18 08:36:30|51.25|49.05|51.25|49.05|51.3|49.1|51.25|49.05|0
1645173400000|2022-02-18 08:36:40|51.3|49.1|51.25|49.05|51.3|49.1|51.19|48.99|0
1645173410000|2022-02-18 08:36:50|51.27|49.07|51.3|49.1|51.3|49.1|51.27|49.07|0
1645173420000|2022-02-18 08:37:00|51.25|49.05|51.22|49.02|51.25|49.05|51.19|48.99|0
1645173430000|2022-02-18 08:37:10|51.33|49.13|51.47|49.27|51.47|49.27|51.33|49.13|0
1645173440000|2022-02-18 08:37:20|51.58|49.38|51.52|49.32|51.58|49.38|51.52|49.32|0
1645173450000|2022-02-18 08:37:30|51.49|49.29|51.58|49.38|51.58|49.38|51.49|49.29|0
1645173460000|2022-02-18 08:37:40|51.63|49.43|51.6|49.4|51.63|49.43|51.58|49.38|0
1645173470000|2022-02-18 08:37:50|51.69|49.49|51.69|49.49|51.74|49.54|51.69|49.49|0
1645173480000|2022-02-18 08:38:00|51.71|49.51|51.8|49.6|51.8|49.6|51.69|49.49|0
1645173490000|2022-02-18 08:38:10|51.85|49.65|51.77|49.57|51.85|49.65|51.74|49.54|0
1645173500000|2022-02-18 08:38:20|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1645173510000|2022-02-18 08:38:30|51.85|49.65|51.96|49.76|51.96|49.76|51.85|49.65|0
1645173520000|2022-02-18 08:38:40|51.93|49.73|51.8|49.6|51.93|49.73|51.8|49.6|0
1645173530000|2022-02-18 08:38:50|51.74|49.54|51.82|49.62|51.82|49.62|51.74|49.54|0
1645173540000|2022-02-18 08:39:00|51.91|49.71|52.1|49.9|52.1|49.9|51.91|49.71|0
1645173550000|2022-02-18 08:39:10|52.13|49.93|52.13|49.93|52.18|49.98|52.13|49.93|0
1645173560000|2022-02-18 08:39:20|52.35|50.15|52.43|50.23|52.46|50.26|52.35|50.15|0
1645173570000|2022-02-18 08:39:30|52.46|50.26|52.46|50.26|52.57|50.37|52.46|50.26|0
1645173580000|2022-02-18 08:39:40|52.52|50.32|52.41|50.21|52.52|50.32|52.41|50.21|0
1645173590000|2022-02-18 08:39:50|52.35|50.15|52.41|50.21|52.43|50.23|52.35|50.15|0
1645173600000|2022-02-18 08:40:00|52.35|50.15|52.41|50.21|52.41|50.21|52.35|50.15|0
1645173610000|2022-02-18 08:40:10|52.46|50.26|52.52|50.32|52.57|50.37|52.46|50.26|0
1645173620000|2022-02-18 08:40:20|52.8|50.6|53.02|50.82|53.02|50.82|52.8|50.6|0
1645173630000|2022-02-18 08:40:30|52.85|50.65|52.97|50.77|52.97|50.77|52.85|50.65|0
1645173640000|2022-02-18 08:40:40|52.83|50.63|52.85|50.65|52.85|50.65|52.74|50.54|0
1645173650000|2022-02-18 08:40:50|52.8|50.6|52.66|50.46|52.8|50.6|52.63|50.43|0
1645173660000|2022-02-18 08:41:00|52.69|50.49|52.69|50.49|52.69|50.49|52.66|50.46|0
1645173670000|2022-02-18 08:41:10|52.63|50.43|52.6|50.4|52.69|50.49|52.57|50.37|0
1645173680000|2022-02-18 08:41:20|52.85|50.65|52.88|50.68|52.88|50.68|52.85|50.65|0
1645173690000|2022-02-18 08:41:30|52.85|50.65|52.91|50.71|52.91|50.71|52.85|50.65|0
1645173700000|2022-02-18 08:41:40|52.85|50.65|52.97|50.77|52.97|50.77|52.85|50.65|0
1645173710000|2022-02-18 08:41:50|52.99|50.79|52.91|50.71|53.02|50.82|52.91|50.71|0
1645173720000|2022-02-18 08:42:00|53.02|50.82|53.02|50.82|53.02|50.82|52.97|50.77|0
1645173730000|2022-02-18 08:42:10|52.97|50.77|52.69|50.49|52.97|50.77|52.69|50.49|0
1645173740000|2022-02-18 08:42:20|52.74|50.54|52.8|50.6|52.8|50.6|52.74|50.54|0
1645173750000|2022-02-18 08:42:30|52.74|50.54|52.63|50.43|52.74|50.54|52.63|50.43|0
1645173760000|2022-02-18 08:42:40|52.69|50.49|52.57|50.37|52.69|50.49|52.57|50.37|0
1645173770000|2022-02-18 08:42:50|52.6|50.4|52.57|50.37|52.63|50.43|52.57|50.37|0
1645173780000|2022-02-18 08:43:00|52.63|50.43|52.6|50.4|52.74|50.54|52.6|50.4|0
1645173790000|2022-02-18 08:43:10|52.57|50.37|52.74|50.54|52.74|50.54|52.57|50.37|0
1645173800000|2022-02-18 08:43:20|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1645173810000|2022-02-18 08:43:30|52.74|50.54|52.97|50.77|52.97|50.77|52.74|50.54|0
1645173820000|2022-02-18 08:43:40|53.02|50.82|52.99|50.79|53.02|50.82|52.97|50.77|0
1645173830000|2022-02-18 08:43:50|52.97|50.77|53.05|50.85|53.05|50.85|52.97|50.77|0
1645173840000|2022-02-18 08:44:00|52.97|50.77|52.91|50.71|52.97|50.77|52.91|50.71|0
1645173850000|2022-02-18 08:44:10|52.97|50.77|53.05|50.85|53.05|50.85|52.94|50.74|0
1645173860000|2022-02-18 08:44:20|53.08|50.88|52.85|50.65|53.08|50.88|52.85|50.65|0
1645173870000|2022-02-18 08:44:30|52.91|50.71|52.85|50.65|52.91|50.71|52.85|50.65|0
1645173880000|2022-02-18 08:44:40|52.82|50.62|52.8|50.6|52.85|50.65|52.8|50.6|0
1645173890000|2022-02-18 08:44:50|52.82|50.62|52.68|50.48|52.82|50.62|52.68|50.48|0
1645173900000|2022-02-18 08:45:00|52.74|50.54|52.91|50.71|52.91|50.71|52.74|50.54|0
1645173910000|2022-02-18 08:45:10|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1645173940000|2022-02-18 08:45:40|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1645173950000|2022-02-18 08:45:50|52.77|50.57|52.63|50.43|52.77|50.57|52.63|50.43|0
1645173960000|2022-02-18 08:46:00|52.8|50.6|52.74|50.54|52.8|50.6|52.74|50.54|0
1645173970000|2022-02-18 08:46:10|52.71|50.51|52.63|50.43|52.71|50.51|52.63|50.43|0
1645173980000|2022-02-18 08:46:20|52.52|50.32|52.35|50.15|52.54|50.34|52.35|50.15|0
1645173990000|2022-02-18 08:46:30|52.46|50.26|52.24|50.04|52.46|50.26|52.18|49.98|0
1645174000000|2022-02-18 08:46:40|52.26|50.06|52.35|50.15|52.35|50.15|52.26|50.06|0
1645174010000|2022-02-18 08:46:50|52.32|50.12|52.4|50.2|52.4|50.2|52.32|50.12|0
1645174020000|2022-02-18 08:47:00|52.46|50.26|52.46|50.26|52.52|50.32|52.46|50.26|0
1645174030000|2022-02-18 08:47:10|52.52|50.32|52.57|50.37|52.57|50.37|52.52|50.32|0
1645174040000|2022-02-18 08:47:20|52.63|50.43|52.46|50.26|52.68|50.48|52.46|50.26|0
1645174050000|2022-02-18 08:47:30|52.52|50.32|52.4|50.2|52.52|50.32|52.4|50.2|0
1645174060000|2022-02-18 08:47:40|52.52|50.32|52.46|50.26|52.52|50.32|52.46|50.26|0
1645174070000|2022-02-18 08:47:50|52.38|50.18|52.46|50.26|52.46|50.26|52.38|50.18|0
1645174080000|2022-02-18 08:48:00|52.4|50.2|52.24|50.04|52.4|50.2|52.24|50.04|0
1645174090000|2022-02-18 08:48:10|52.29|50.09|52.29|50.09|52.32|50.12|52.29|50.09|0
1645174100000|2022-02-18 08:48:20|52.24|50.04|52.26|50.06|52.26|50.06|52.24|50.04|0
1645174110000|2022-02-18 08:48:30|52.24|50.04|52.26|50.06|52.26|50.06|52.18|49.98|0
1645174120000|2022-02-18 08:48:40|52.24|50.04|52.29|50.09|52.29|50.09|52.24|50.04|0
1645174130000|2022-02-18 08:48:50|52.24|50.04|52.13|49.93|52.24|50.04|52.13|49.93|0
1645174140000|2022-02-18 08:49:00|52.1|49.9|52.13|49.93|52.13|49.93|52.1|49.9|0
1645174150000|2022-02-18 08:49:10|52.07|49.87|51.96|49.76|52.07|49.87|51.96|49.76|0
1645174160000|2022-02-18 08:49:20|52.01|49.81|51.85|49.65|52.01|49.81|51.85|49.65|0
1645174170000|2022-02-18 08:49:30|51.9|49.7|51.99|49.79|52.01|49.81|51.9|49.7|0
1645174180000|2022-02-18 08:49:40|52.04|49.84|52.01|49.81|52.04|49.84|51.99|49.79|0
1645174190000|2022-02-18 08:49:50|51.96|49.76|51.85|49.65|51.96|49.76|51.85|49.65|0
1645174200000|2022-02-18 08:50:00|51.9|49.7|51.79|49.59|51.9|49.7|51.79|49.59|0
1645174210000|2022-02-18 08:50:10|51.74|49.54|51.71|49.51|51.82|49.62|51.71|49.51|0
1645174220000|2022-02-18 08:50:20|51.74|49.54|51.76|49.56|51.76|49.56|51.74|49.54|0
1645174230000|2022-02-18 08:50:30|51.74|49.54|51.74|49.54|51.76|49.56|51.74|49.54|0
1645174240000|2022-02-18 08:50:40|51.79|49.59|51.57|49.37|51.79|49.59|51.57|49.37|0
1645174250000|2022-02-18 08:50:50|51.63|49.43|51.63|49.43|51.68|49.48|51.63|49.43|0
1645174260000|2022-02-18 08:51:00|51.65|49.45|51.63|49.43|51.68|49.48|51.63|49.43|0
1645174270000|2022-02-18 08:51:10|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1645174280000|2022-02-18 08:51:20|51.46|49.26|51.46|49.26|51.46|49.26|51.41|49.21|0
1645174300000|2022-02-18 08:51:40|51.54|49.34|51.57|49.37|51.63|49.43|51.54|49.34|0
1645174310000|2022-02-18 08:51:50|51.63|49.43|51.63|49.43|51.68|49.48|51.63|49.43|0
1645174320000|2022-02-18 08:52:00|51.6|49.4|51.54|49.34|51.63|49.43|51.52|49.32|0
1645174330000|2022-02-18 08:52:10|51.57|49.37|51.63|49.43|51.68|49.48|51.57|49.37|0
1645174340000|2022-02-18 08:52:20|51.6|49.4|51.68|49.48|51.74|49.54|51.6|49.4|0
1645174350000|2022-02-18 08:52:30|51.65|49.45|51.68|49.48|51.68|49.48|51.63|49.43|0
1645174360000|2022-02-18 08:52:40|51.71|49.51|51.74|49.54|51.74|49.54|51.71|49.51|0
1645174370000|2022-02-18 08:52:50|51.79|49.59|51.74|49.54|51.79|49.59|51.74|49.54|0
1645174380000|2022-02-18 08:53:00|51.79|49.59|51.9|49.7|51.9|49.7|51.74|49.54|0
1645174390000|2022-02-18 08:53:10|51.87|49.67|51.85|49.65|51.87|49.67|51.85|49.65|0
1645174400000|2022-02-18 08:53:20|51.79|49.59|51.68|49.48|51.79|49.59|51.68|49.48|0
1645174410000|2022-02-18 08:53:30|51.71|49.51|51.63|49.43|51.71|49.51|51.63|49.43|0
1645174420000|2022-02-18 08:53:40|51.65|49.45|51.74|49.54|51.74|49.54|51.65|49.45|0
1645174430000|2022-02-18 08:53:50|51.79|49.59|51.79|49.59|51.85|49.65|51.79|49.59|0
1645174440000|2022-02-18 08:54:00|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1645174450000|2022-02-18 08:54:10|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1645174460000|2022-02-18 08:54:20|51.76|49.56|51.74|49.54|51.76|49.56|51.74|49.54|0
1645174470000|2022-02-18 08:54:30|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1645174480000|2022-02-18 08:54:40|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1645174490000|2022-02-18 08:54:50|51.63|49.43|51.68|49.48|51.68|49.48|51.63|49.43|0
1645174500000|2022-02-18 08:55:00|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1645174510000|2022-02-18 08:55:10|51.63|49.43|51.74|49.54|51.79|49.59|51.63|49.43|0
1645174520000|2022-02-18 08:55:20|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1645174530000|2022-02-18 08:55:30|51.85|49.65|51.85|49.65|51.85|49.65|51.82|49.62|0
1645174540000|2022-02-18 08:55:40|51.79|49.59|51.74|49.54|51.79|49.59|51.68|49.48|0
1645174550000|2022-02-18 08:55:50|51.68|49.48|51.43|49.23|51.68|49.48|51.43|49.23|0
1645174560000|2022-02-18 08:56:00|51.46|49.26|51.52|49.32|51.52|49.32|51.46|49.26|0
1645174570000|2022-02-18 08:56:10|51.41|49.21|51.35|49.15|51.41|49.21|51.24|49.04|0
1645174580000|2022-02-18 08:56:20|51.32|49.12|51.24|49.04|51.32|49.12|51.24|49.04|0
1645174590000|2022-02-18 08:56:30|51.21|49.01|51.19|48.99|51.21|49.01|51.19|48.99|0
1645174600000|2022-02-18 08:56:40|51.16|48.96|51.02|48.82|51.16|48.96|51.02|48.82|0
1645174610000|2022-02-18 08:56:50|51.08|48.88|51.16|48.96|51.19|48.99|51.08|48.88|0
1645174620000|2022-02-18 08:57:00|51.08|48.88|51.19|48.99|51.19|48.99|51.08|48.88|0
1645174630000|2022-02-18 08:57:10|51.13|48.93|51.29|49.09|51.29|49.09|51.13|48.93|0
1645174640000|2022-02-18 08:57:20|51.24|49.04|51.29|49.09|51.29|49.09|51.21|49.01|0
1645174650000|2022-02-18 08:57:30|51.24|49.04|51.29|49.09|51.29|49.09|51.24|49.04|0
1645174660000|2022-02-18 08:57:40|51.19|48.99|51.24|49.04|51.27|49.07|51.19|48.99|0
1645174670000|2022-02-18 08:57:50|51.27|49.07|51.29|49.09|51.32|49.12|51.27|49.07|0
1645174680000|2022-02-18 08:58:00|51.32|49.12|51.24|49.04|51.32|49.12|51.18|48.98|0
1645174690000|2022-02-18 08:58:10|51.29|49.09|51.29|49.09|51.29|49.09|51.21|49.01|0
1645174700000|2022-02-18 08:58:20|51.32|49.12|51.35|49.15|51.35|49.15|51.29|49.09|0
1645174710000|2022-02-18 08:58:30|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1645174720000|2022-02-18 08:58:40|51.35|49.15|51.35|49.15|51.35|49.15|51.29|49.09|0
1645174730000|2022-02-18 08:58:50|51.32|49.12|51.32|49.12|51.35|49.15|51.29|49.09|0
1645174740000|2022-02-18 08:59:00|51.35|49.15|51.4|49.2|51.4|49.2|51.29|49.09|0
1645174760000|2022-02-18 08:59:20|51.46|49.26|51.4|49.2|51.46|49.26|51.4|49.2|0
1645174770000|2022-02-18 08:59:30|51.35|49.15|51.27|49.07|51.35|49.15|51.27|49.07|0
1645174780000|2022-02-18 08:59:40|51.32|49.12|51.24|49.04|51.35|49.15|51.24|49.04|0
1645174790000|2022-02-18 08:59:50|51.18|48.98|51.32|49.12|51.32|49.12|51.18|48.98|0
1645174800000|2022-02-18 09:00:00|51.35|49.15|51.18|48.98|51.35|49.15|51.18|48.98|0
1645174810000|2022-02-18 09:00:10|51.24|49.04|51.29|49.09|51.29|49.09|51.24|49.04|0
1645174820000|2022-02-18 09:00:20|51.46|49.26|51.4|49.2|51.46|49.26|51.4|49.2|0
1645174830000|2022-02-18 09:00:30|51.35|49.15|51.43|49.23|51.43|49.23|51.35|49.15|0
1645174840000|2022-02-18 09:00:40|51.51|49.31|51.62|49.42|51.62|49.42|51.51|49.31|0
1645174850000|2022-02-18 09:00:50|51.57|49.37|51.51|49.31|51.57|49.37|51.51|49.31|0
1645174860000|2022-02-18 09:01:00|51.4|49.2|51.29|49.09|51.4|49.2|51.29|49.09|0
1645174870000|2022-02-18 09:01:10|51.13|48.93|51.07|48.87|51.13|48.93|51.07|48.87|0
1645174880000|2022-02-18 09:01:20|50.97|48.77|50.83|48.63|50.97|48.77|50.75|48.55|0
1645174890000|2022-02-18 09:01:30|50.86|48.66|50.8|48.6|50.91|48.71|50.75|48.55|0
1645174900000|2022-02-18 09:01:40|50.75|48.55|50.75|48.55|50.75|48.55|50.72|48.52|0
1645174910000|2022-02-18 09:01:50|50.8|48.6|50.99|48.79|50.99|48.79|50.8|48.6|0
1645174920000|2022-02-18 09:02:00|51.02|48.82|51.18|48.98|51.18|48.98|51.02|48.82|0
1645174930000|2022-02-18 09:02:10|51.26|49.06|51.24|49.04|51.26|49.06|51.24|49.04|0
1645174940000|2022-02-18 09:02:20|51.21|49.01|51.24|49.04|51.24|49.04|51.18|48.98|0
1645174950000|2022-02-18 09:02:30|51.26|49.06|51.29|49.09|51.29|49.09|51.24|49.04|0
1645174960000|2022-02-18 09:02:40|51.24|49.04|51.26|49.06|51.26|49.06|51.24|49.04|0
1645174970000|2022-02-18 09:02:50|51.24|49.04|51.18|48.98|51.24|49.04|51.13|48.93|0
1645174980000|2022-02-18 09:03:00|51.21|49.01|51.13|48.93|51.21|49.01|51.13|48.93|0
1645174990000|2022-02-18 09:03:10|51.21|49.01|51.15|48.95|51.21|49.01|51.15|48.95|0
1645175000000|2022-02-18 09:03:20|51.07|48.87|51.13|48.93|51.18|48.98|51.07|48.87|0
1645175010000|2022-02-18 09:03:30|51.07|48.87|51.02|48.82|51.07|48.87|50.94|48.74|0
1645175020000|2022-02-18 09:03:40|50.99|48.79|51.13|48.93|51.13|48.93|50.99|48.79|0
1645175030000|2022-02-18 09:03:50|51.07|48.87|51.15|48.95|51.18|48.98|51.02|48.82|0
1645175040000|2022-02-18 09:04:00|51.13|48.93|51.07|48.87|51.13|48.93|51.07|48.87|0
1645175050000|2022-02-18 09:04:10|51.13|48.93|51.07|48.87|51.13|48.93|51.02|48.82|0
1645175060000|2022-02-18 09:04:20|51.02|48.82|50.96|48.76|51.02|48.82|50.96|48.76|0
1645175070000|2022-02-18 09:04:30|51.02|48.82|51.02|48.82|51.02|48.82|50.96|48.76|0
1645175080000|2022-02-18 09:04:40|51.07|48.87|51.07|48.87|51.07|48.87|51.04|48.84|0
1645175090000|2022-02-18 09:04:50|51.13|48.93|51.24|49.04|51.24|49.04|51.13|48.93|0
1645175100000|2022-02-18 09:05:00|51.21|49.01|51.15|48.95|51.21|49.01|51.15|48.95|0
1645175110000|2022-02-18 09:05:10|51.13|48.93|51.18|48.98|51.18|48.98|51.07|48.87|0
1645175120000|2022-02-18 09:05:20|51.15|48.95|51.29|49.09|51.29|49.09|51.15|48.95|0
1645175130000|2022-02-18 09:05:30|51.35|49.15|51.29|49.09|51.35|49.15|51.29|49.09|0
1645175140000|2022-02-18 09:05:40|51.35|49.15|51.4|49.2|51.4|49.2|51.35|49.15|0
1645175150000|2022-02-18 09:05:50|51.46|49.26|51.57|49.37|51.57|49.37|51.46|49.26|0
1645175160000|2022-02-18 09:06:00|51.62|49.42|51.51|49.31|51.68|49.48|51.51|49.31|0
1645175170000|2022-02-18 09:06:10|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1645175180000|2022-02-18 09:06:20|51.4|49.2|51.24|49.04|51.4|49.2|51.24|49.04|0
1645175190000|2022-02-18 09:06:30|51.26|49.06|51.18|48.98|51.26|49.06|51.18|48.98|0
1645175200000|2022-02-18 09:06:40|51.24|49.04|51.1|48.9|51.24|49.04|51.1|48.9|0
1645175210000|2022-02-18 09:06:50|51.13|48.93|50.91|48.71|51.13|48.93|50.91|48.71|0
1645175220000|2022-02-18 09:07:00|50.85|48.65|50.91|48.71|50.91|48.71|50.85|48.65|0
1645175230000|2022-02-18 09:07:10|50.85|48.65|50.96|48.76|50.96|48.76|50.85|48.65|0
1645175240000|2022-02-18 09:07:20|50.99|48.79|51.02|48.82|51.02|48.82|50.99|48.79|0
1645175250000|2022-02-18 09:07:30|51.07|48.87|51.13|48.93|51.13|48.93|51.07|48.87|0
1645175260000|2022-02-18 09:07:40|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1645175270000|2022-02-18 09:07:50|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1645175280000|2022-02-18 09:08:00|51.07|48.87|50.91|48.71|51.07|48.87|50.91|48.71|0
1645175290000|2022-02-18 09:08:10|50.96|48.76|51.02|48.82|51.07|48.87|50.96|48.76|0
1645175300000|2022-02-18 09:08:20|50.99|48.79|51.02|48.82|51.02|48.82|50.99|48.79|0
1645175310000|2022-02-18 09:08:30|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1645175320000|2022-02-18 09:08:40|50.96|48.76|50.96|48.76|50.99|48.79|50.96|48.76|0
1645175330000|2022-02-18 09:08:50|51.02|48.82|50.99|48.79|51.02|48.82|50.96|48.76|0
1645175340000|2022-02-18 09:09:00|50.96|48.76|50.99|48.79|51.02|48.82|50.96|48.76|0
1645175350000|2022-02-18 09:09:10|50.96|48.76|50.88|48.68|50.96|48.76|50.88|48.68|0
1645175360000|2022-02-18 09:09:20|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1645175370000|2022-02-18 09:09:30|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1645175380000|2022-02-18 09:09:40|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1645175390000|2022-02-18 09:09:50|50.91|48.71|50.8|48.6|50.91|48.71|50.8|48.6|0
1645175400000|2022-02-18 09:10:00|50.82|48.62|50.69|48.49|50.82|48.62|50.69|48.49|0
1645175410000|2022-02-18 09:10:10|50.66|48.46|50.58|48.38|50.66|48.46|50.53|48.33|0
1645175420000|2022-02-18 09:10:20|50.42|48.22|50.42|48.22|50.47|48.27|50.42|48.22|0
1645175430000|2022-02-18 09:10:30|50.31|48.11|50.42|48.22|50.42|48.22|50.31|48.11|0
1645175440000|2022-02-18 09:10:40|50.36|48.16|50.47|48.27|50.47|48.27|50.36|48.16|0
1645175450000|2022-02-18 09:10:50|50.42|48.22|50.42|48.22|50.44|48.24|50.42|48.22|0
1645175460000|2022-02-18 09:11:00|50.5|48.3|50.58|48.38|50.58|48.38|50.39|48.19|0
1645175470000|2022-02-18 09:11:10|50.36|48.16|50.42|48.22|50.42|48.22|50.36|48.16|0
1645175480000|2022-02-18 09:11:20|50.36|48.16|50.42|48.22|50.42|48.22|50.36|48.16|0
1645175490000|2022-02-18 09:11:30|50.47|48.27|50.47|48.27|50.53|48.33|50.47|48.27|0
1645175500000|2022-02-18 09:11:40|50.42|48.22|50.31|48.11|50.42|48.22|50.31|48.11|0
1645175510000|2022-02-18 09:11:50|50.26|48.06|50.09|47.89|50.26|48.06|50.09|47.89|0
1645175520000|2022-02-18 09:12:00|50.15|47.95|50.12|47.92|50.2|48|50.12|47.92|0
1645175530000|2022-02-18 09:12:10|50.15|47.95|50.04|47.84|50.15|47.95|50.04|47.84|0
1645175540000|2022-02-18 09:12:20|49.99|47.79|50.04|47.84|50.04|47.84|49.99|47.79|0
1645175550000|2022-02-18 09:12:30|49.99|47.79|49.93|47.73|49.99|47.79|49.93|47.73|0
1645175560000|2022-02-18 09:12:40|49.99|47.79|49.66|47.46|49.99|47.79|49.66|47.46|0
1645175570000|2022-02-18 09:12:50|49.61|47.41|49.24|47.04|49.61|47.41|49.24|47.04|0
1645175580000|2022-02-18 09:13:00|49.26|47.06|49.61|47.41|49.61|47.41|49.26|47.06|0
1645175590000|2022-02-18 09:13:10|49.53|47.33|49.5|47.3|49.56|47.36|49.45|47.25|0
1645175600000|2022-02-18 09:13:20|49.56|47.36|49.66|47.46|49.66|47.46|49.56|47.36|0
1645175610000|2022-02-18 09:13:30|49.72|47.52|49.72|47.52|49.77|47.57|49.72|47.52|0
1645175620000|2022-02-18 09:13:40|49.74|47.54|49.66|47.46|49.74|47.54|49.66|47.46|0
1645175630000|2022-02-18 09:13:50|49.72|47.52|49.61|47.41|49.72|47.52|49.61|47.41|0
1645175640000|2022-02-18 09:14:00|49.66|47.46|49.58|47.38|49.66|47.46|49.58|47.38|0
1645175650000|2022-02-18 09:14:10|49.61|47.41|49.56|47.36|49.61|47.41|49.56|47.36|0
1645175660000|2022-02-18 09:14:20|49.61|47.41|49.61|47.41|49.61|47.41|49.58|47.38|0
1645175670000|2022-02-18 09:14:30|49.66|47.46|49.61|47.41|49.66|47.46|49.61|47.41|0
1645175680000|2022-02-18 09:14:40|49.45|47.25|49.53|47.33|49.53|47.33|49.45|47.25|0
1645175690000|2022-02-18 09:14:50|49.5|47.3|49.77|47.57|49.77|47.57|49.5|47.3|0
1645175700000|2022-02-18 09:15:00|49.88|47.68|49.98|47.78|49.98|47.78|49.88|47.68|0
1645175710000|2022-02-18 09:15:10|49.93|47.73|49.82|47.62|49.93|47.73|49.77|47.57|0
1645175720000|2022-02-18 09:15:20|49.77|47.57|49.72|47.52|49.77|47.57|49.72|47.52|0
1645175730000|2022-02-18 09:15:30|49.69|47.49|49.66|47.46|49.77|47.57|49.66|47.46|0
1645175740000|2022-02-18 09:15:40|49.61|47.41|49.66|47.46|49.66|47.46|49.61|47.41|0
1645175750000|2022-02-18 09:15:50|49.8|47.6|49.88|47.68|49.9|47.7|49.8|47.6|0
1645175760000|2022-02-18 09:16:00|49.93|47.73|49.72|47.52|49.93|47.73|49.69|47.49|0
1645175770000|2022-02-18 09:16:10|49.77|47.57|49.82|47.62|49.82|47.62|49.77|47.57|0
1645175780000|2022-02-18 09:16:20|49.88|47.68|49.93|47.73|49.93|47.73|49.88|47.68|0
1645175790000|2022-02-18 09:16:30|49.98|47.78|49.93|47.73|49.98|47.78|49.93|47.73|0
1645175800000|2022-02-18 09:16:40|49.98|47.78|49.9|47.7|50.04|47.84|49.9|47.7|0
1645175810000|2022-02-18 09:16:50|49.82|47.62|49.82|47.62|49.85|47.65|49.8|47.6|0
1645175820000|2022-02-18 09:17:00|49.88|47.68|49.69|47.49|49.88|47.68|49.66|47.46|0
1645175830000|2022-02-18 09:17:10|49.66|47.46|49.61|47.41|49.66|47.46|49.61|47.41|0
1645175840000|2022-02-18 09:17:20|49.55|47.35|49.66|47.46|49.66|47.46|49.55|47.35|0
1645175850000|2022-02-18 09:17:30|49.61|47.41|49.66|47.46|49.72|47.52|49.61|47.41|0
1645175860000|2022-02-18 09:17:40|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1645175870000|2022-02-18 09:17:50|49.77|47.57|50.04|47.84|50.04|47.84|49.77|47.57|0
1645175880000|2022-02-18 09:18:00|50.01|47.81|50.04|47.84|50.04|47.84|49.98|47.78|0
1645175890000|2022-02-18 09:18:10|50.09|47.89|50.01|47.81|50.09|47.89|50.01|47.81|0
1645175900000|2022-02-18 09:18:20|50.09|47.89|50.04|47.84|50.09|47.89|50.04|47.84|0
1645175910000|2022-02-18 09:18:30|49.96|47.76|49.77|47.57|49.96|47.76|49.77|47.57|0
1645175920000|2022-02-18 09:18:40|49.79|47.59|49.79|47.59|49.82|47.62|49.79|47.59|0
1645175930000|2022-02-18 09:18:50|49.77|47.57|49.82|47.62|49.82|47.62|49.77|47.57|0
1645175940000|2022-02-18 09:19:00|49.79|47.59|49.98|47.78|49.98|47.78|49.79|47.59|0
1645175950000|2022-02-18 09:19:10|50.04|47.84|50.01|47.81|50.04|47.84|49.98|47.78|0
1645175960000|2022-02-18 09:19:20|50.04|47.84|49.98|47.78|50.04|47.84|49.98|47.78|0
1645175970000|2022-02-18 09:19:30|49.88|47.68|49.96|47.76|49.98|47.78|49.88|47.68|0
1645175980000|2022-02-18 09:19:40|49.98|47.78|50.04|47.84|50.04|47.84|49.98|47.78|0
1645175990000|2022-02-18 09:19:50|50.01|47.81|50.01|47.81|50.01|47.81|49.98|47.78|0
1645176000000|2022-02-18 09:20:00|49.98|47.78|50.04|47.84|50.04|47.84|49.98|47.78|0
1645176010000|2022-02-18 09:20:10|49.98|47.78|49.93|47.73|50.01|47.81|49.93|47.73|0
1645176020000|2022-02-18 09:20:20|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1645176030000|2022-02-18 09:20:30|49.98|47.78|50.01|47.81|50.04|47.84|49.98|47.78|0
1645176040000|2022-02-18 09:20:40|49.95|47.75|49.93|47.73|49.98|47.78|49.93|47.73|0
1645176050000|2022-02-18 09:20:50|49.95|47.75|49.88|47.68|49.98|47.78|49.88|47.68|0
1645176060000|2022-02-18 09:21:00|49.95|47.75|49.93|47.73|49.95|47.75|49.9|47.7|0
1645176070000|2022-02-18 09:21:10|49.82|47.62|49.98|47.78|49.98|47.78|49.82|47.62|0
1645176080000|2022-02-18 09:21:20|49.93|47.73|49.98|47.78|49.98|47.78|49.93|47.73|0
1645176090000|2022-02-18 09:21:30|49.93|47.73|49.82|47.62|49.93|47.73|49.82|47.62|0
1645176100000|2022-02-18 09:21:40|49.87|47.67|49.9|47.7|49.9|47.7|49.87|47.67|0
1645176110000|2022-02-18 09:21:50|49.93|47.73|49.87|47.67|49.93|47.73|49.87|47.67|0
1645176120000|2022-02-18 09:22:00|49.82|47.62|49.9|47.7|49.9|47.7|49.82|47.62|0
1645176130000|2022-02-18 09:22:10|49.93|47.73|49.87|47.67|49.93|47.73|49.87|47.67|0
1645176140000|2022-02-18 09:22:20|49.9|47.7|49.82|47.62|49.93|47.73|49.82|47.62|0
1645176150000|2022-02-18 09:22:30|49.77|47.57|49.74|47.54|49.77|47.57|49.74|47.54|0
1645176160000|2022-02-18 09:22:40|49.77|47.57|49.93|47.73|49.93|47.73|49.77|47.57|0
1645176170000|2022-02-18 09:22:50|49.87|47.67|49.87|47.67|49.87|47.67|49.82|47.62|0
1645176180000|2022-02-18 09:23:00|49.82|47.62|49.71|47.51|49.82|47.62|49.71|47.51|0
1645176190000|2022-02-18 09:23:10|49.74|47.54|49.85|47.65|49.85|47.65|49.74|47.54|0
1645176200000|2022-02-18 09:23:20|49.87|47.67|49.82|47.62|49.87|47.67|49.82|47.62|0
1645176210000|2022-02-18 09:23:30|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1645176220000|2022-02-18 09:23:40|50.04|47.84|50.04|47.84|50.04|47.84|50.01|47.81|0
1645176230000|2022-02-18 09:23:50|50.06|47.86|50.12|47.92|50.12|47.92|50.06|47.86|0
1645176240000|2022-02-18 09:24:00|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1645176250000|2022-02-18 09:24:10|49.98|47.78|49.9|47.7|50.04|47.84|49.9|47.7|0
1645176260000|2022-02-18 09:24:20|49.95|47.75|49.98|47.78|49.98|47.78|49.95|47.75|0
1645176270000|2022-02-18 09:24:30|50.04|47.84|50.09|47.89|50.09|47.89|50.04|47.84|0
1645176280000|2022-02-18 09:24:40|50.06|47.86|50.01|47.81|50.06|47.86|50.01|47.81|0
1645176290000|2022-02-18 09:24:50|50.04|47.84|50.09|47.89|50.09|47.89|50.04|47.84|0
1645176300000|2022-02-18 09:25:00|50.14|47.94|50.17|47.97|50.17|47.97|50.14|47.94|0
1645176310000|2022-02-18 09:25:10|50.14|47.94|50.2|48|50.25|48.05|50.14|47.94|0
1645176320000|2022-02-18 09:25:20|50.22|48.02|50.25|48.05|50.25|48.05|50.14|47.94|0
1645176330000|2022-02-18 09:25:30|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1645176340000|2022-02-18 09:25:40|50.36|48.16|50.25|48.05|50.36|48.16|50.25|48.05|0
1645176350000|2022-02-18 09:25:50|50.3|48.1|50.3|48.1|50.3|48.1|50.25|48.05|0
1645176360000|2022-02-18 09:26:00|50.25|48.05|50.14|47.94|50.25|48.05|50.14|47.94|0
1645176370000|2022-02-18 09:26:10|50.17|47.97|50.17|47.97|50.25|48.05|50.17|47.97|0
1645176380000|2022-02-18 09:26:20|50.14|47.94|50.14|47.94|50.14|47.94|50.09|47.89|0
1645176390000|2022-02-18 09:26:30|50.2|48|50.14|47.94|50.2|48|50.14|47.94|0
1645176400000|2022-02-18 09:26:40|50.2|48|50.2|48|50.2|48|50.2|48|0
1645176410000|2022-02-18 09:26:50|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1645176420000|2022-02-18 09:27:00|50.3|48.1|50.2|48|50.3|48.1|50.2|48|0
1645176430000|2022-02-18 09:27:10|50.25|48.05|50.22|48.02|50.25|48.05|50.2|48|0
1645176440000|2022-02-18 09:27:20|50.2|48|50.25|48.05|50.25|48.05|50.2|48|0
1645176450000|2022-02-18 09:27:30|50.36|48.16|50.52|48.32|50.52|48.32|50.36|48.16|0
1645176460000|2022-02-18 09:27:40|50.63|48.43|50.57|48.37|50.63|48.43|50.57|48.37|0
1645176470000|2022-02-18 09:27:50|50.65|48.45|50.68|48.48|50.74|48.54|50.65|48.45|0
1645176480000|2022-02-18 09:28:00|50.74|48.54|50.63|48.43|50.74|48.54|50.63|48.43|0
1645176490000|2022-02-18 09:28:10|50.57|48.37|50.63|48.43|50.63|48.43|50.57|48.37|0
1645176500000|2022-02-18 09:28:20|50.6|48.4|50.49|48.29|50.6|48.4|50.49|48.29|0
1645176510000|2022-02-18 09:28:30|50.47|48.27|50.52|48.32|50.52|48.32|50.47|48.27|0
1645176520000|2022-02-18 09:28:40|50.47|48.27|50.41|48.21|50.47|48.27|50.41|48.21|0
1645176530000|2022-02-18 09:28:50|50.44|48.24|50.47|48.27|50.47|48.27|50.41|48.21|0
1645176540000|2022-02-18 09:29:00|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1645176550000|2022-02-18 09:29:10|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1645176560000|2022-02-18 09:29:20|50.44|48.24|50.38|48.18|50.44|48.24|50.38|48.18|0
1645176570000|2022-02-18 09:29:30|50.41|48.21|50.41|48.21|50.47|48.27|50.36|48.16|0
1645176580000|2022-02-18 09:29:40|50.36|48.16|50.41|48.21|50.41|48.21|50.36|48.16|0
1645176590000|2022-02-18 09:29:50|50.44|48.24|50.38|48.18|50.44|48.24|50.38|48.18|0
1645176600000|2022-02-18 09:30:00|50.36|48.16|50.36|48.16|50.36|48.16|50.3|48.1|0
1645176610000|2022-02-18 09:30:10|50.41|48.21|50.47|48.27|50.47|48.27|50.41|48.21|0
1645176620000|2022-02-18 09:30:20|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1645176630000|2022-02-18 09:30:30|50.36|48.16|50.38|48.18|50.38|48.18|50.36|48.16|0
1645176640000|2022-02-18 09:30:40|50.55|48.35|50.52|48.32|50.57|48.37|50.52|48.32|0
1645176650000|2022-02-18 09:30:50|50.55|48.35|50.57|48.37|50.57|48.37|50.55|48.35|0
1645176660000|2022-02-18 09:31:00|50.63|48.43|50.63|48.43|50.68|48.48|50.63|48.43|0
1645176670000|2022-02-18 09:31:10|50.68|48.48|50.68|48.48|50.68|48.48|50.68|48.48|0
1645176680000|2022-02-18 09:31:20|50.63|48.43|50.57|48.37|50.68|48.48|50.57|48.37|0
1645176690000|2022-02-18 09:31:30|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1645176700000|2022-02-18 09:31:40|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1645176710000|2022-02-18 09:31:50|50.52|48.32|50.46|48.26|50.52|48.32|50.46|48.26|0
1645176720000|2022-02-18 09:32:00|50.41|48.21|50.3|48.1|50.41|48.21|50.3|48.1|0
1645176730000|2022-02-18 09:32:10|50.36|48.16|50.52|48.32|50.57|48.37|50.36|48.16|0
1645176740000|2022-02-18 09:32:20|50.46|48.26|50.46|48.26|50.52|48.32|50.46|48.26|0
1645176750000|2022-02-18 09:32:30|50.52|48.32|50.46|48.26|50.52|48.32|50.46|48.26|0
1645176760000|2022-02-18 09:32:40|50.49|48.29|50.41|48.21|50.49|48.29|50.41|48.21|0
1645176770000|2022-02-18 09:32:50|50.46|48.26|50.46|48.26|50.46|48.26|50.44|48.24|0
1645176780000|2022-02-18 09:33:00|50.57|48.37|50.52|48.32|50.63|48.43|50.46|48.26|0
1645176790000|2022-02-18 09:33:10|50.57|48.37|50.57|48.37|50.63|48.43|50.57|48.37|0
1645176800000|2022-02-18 09:33:20|50.68|48.48|50.63|48.43|50.74|48.54|50.63|48.43|0
1645176810000|2022-02-18 09:33:30|50.57|48.37|50.46|48.26|50.57|48.37|50.46|48.26|0
1645176820000|2022-02-18 09:33:40|50.52|48.32|50.57|48.37|50.57|48.37|50.52|48.32|0
1645176830000|2022-02-18 09:33:50|50.63|48.43|50.57|48.37|50.63|48.43|50.57|48.37|0
1645176840000|2022-02-18 09:34:00|50.52|48.32|50.46|48.26|50.6|48.4|50.46|48.26|0
1645176850000|2022-02-18 09:34:10|50.52|48.32|50.52|48.32|50.52|48.32|50.46|48.26|0
1645176860000|2022-02-18 09:34:20|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1645176870000|2022-02-18 09:34:30|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1645176880000|2022-02-18 09:34:40|50.6|48.4|50.71|48.51|50.71|48.51|50.6|48.4|0
1645176890000|2022-02-18 09:34:50|50.74|48.54|50.71|48.51|50.74|48.54|50.68|48.48|0
1645176900000|2022-02-18 09:35:00|50.74|48.54|49.69|47.49|50.74|48.54|49.63|47.43|0
1645176910000|2022-02-18 09:35:10|49.74|47.54|49.68|47.48|49.74|47.54|49.68|47.48|0
1645176920000|2022-02-18 09:35:20|49.74|47.54|49.58|47.38|49.74|47.54|49.58|47.38|0
1645176930000|2022-02-18 09:35:30|49.63|47.43|49.66|47.46|49.68|47.48|49.63|47.43|0
1645176940000|2022-02-18 09:35:40|49.58|47.38|49.52|47.32|49.58|47.38|49.52|47.32|0
1645176950000|2022-02-18 09:35:50|49.47|47.27|49.52|47.32|49.52|47.32|49.47|47.27|0
1645176960000|2022-02-18 09:36:00|49.5|47.3|49.63|47.43|49.63|47.43|49.47|47.27|0
1645176970000|2022-02-18 09:36:10|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1645176990000|2022-02-18 09:36:30|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1645177000000|2022-02-18 09:36:40|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1645177010000|2022-02-18 09:36:50|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1645177030000|2022-02-18 09:37:10|49.71|47.51|49.68|47.48|49.71|47.51|49.66|47.46|0
1645177040000|2022-02-18 09:37:20|49.71|47.51|49.76|47.56|49.76|47.56|49.71|47.51|0
1645177050000|2022-02-18 09:37:30|49.74|47.54|49.68|47.48|49.74|47.54|49.68|47.48|0
1645177060000|2022-02-18 09:37:40|49.63|47.43|49.63|47.43|49.63|47.43|49.6|47.4|0
1645177070000|2022-02-18 09:37:50|49.68|47.48|49.74|47.54|49.79|47.59|49.68|47.48|0
1645177080000|2022-02-18 09:38:00|49.68|47.48|49.74|47.54|49.74|47.54|49.68|47.48|0
1645177090000|2022-02-18 09:38:10|49.63|47.43|49.63|47.43|49.63|47.43|49.58|47.38|0
1645177100000|2022-02-18 09:38:20|49.58|47.38|49.6|47.4|49.6|47.4|49.58|47.38|0
1645177110000|2022-02-18 09:38:30|49.58|47.38|49.41|47.21|49.6|47.4|49.41|47.21|0
1645177120000|2022-02-18 09:38:40|49.39|47.19|49.47|47.27|49.47|47.27|49.39|47.19|0
1645177130000|2022-02-18 09:38:50|49.36|47.16|49.36|47.16|49.39|47.19|49.36|47.16|0
1645177140000|2022-02-18 09:39:00|49.39|47.19|49.19|46.99|49.39|47.19|49.19|46.99|0
1645177150000|2022-02-18 09:39:10|49.17|46.97|49.14|46.94|49.19|46.99|49.14|46.94|0
1645177160000|2022-02-18 09:39:20|49.09|46.89|49.14|46.94|49.14|46.94|49.09|46.89|0
1645177170000|2022-02-18 09:39:30|49.19|46.99|49.14|46.94|49.19|46.99|49.14|46.94|0
1645177180000|2022-02-18 09:39:40|49.19|46.99|49.09|46.89|49.19|46.99|49.09|46.89|0
1645177190000|2022-02-18 09:39:50|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1645177200000|2022-02-18 09:40:00|49.09|46.89|49.17|46.97|49.17|46.97|49.09|46.89|0
1645177210000|2022-02-18 09:40:10|49.09|46.89|49.19|46.99|49.19|46.99|49.09|46.89|0
1645177220000|2022-02-18 09:40:20|49.35|47.15|49.33|47.13|49.35|47.15|49.33|47.13|0
1645177230000|2022-02-18 09:40:30|49.41|47.21|49.41|47.21|49.41|47.21|49.38|47.18|0
1645177240000|2022-02-18 09:40:40|49.46|47.26|49.41|47.21|49.49|47.29|49.41|47.21|0
1645177250000|2022-02-18 09:40:50|49.38|47.18|49.35|47.15|49.41|47.21|49.35|47.15|0
1645177260000|2022-02-18 09:41:00|49.25|47.05|49.11|46.91|49.25|47.05|49.11|46.91|0
1645177270000|2022-02-18 09:41:10|49.14|46.94|49.09|46.89|49.14|46.94|49.09|46.89|0
1645177280000|2022-02-18 09:41:20|49.11|46.91|49.14|46.94|49.14|46.94|49.09|46.89|0
1645177290000|2022-02-18 09:41:30|49.16|46.96|49.3|47.1|49.3|47.1|49.16|46.96|0
1645177300000|2022-02-18 09:41:40|49.27|47.07|49.19|46.99|49.27|47.07|49.16|46.96|0
1645177310000|2022-02-18 09:41:50|49.16|46.96|49.19|46.99|49.19|46.99|49.14|46.94|0
1645177320000|2022-02-18 09:42:00|49.25|47.05|49.19|46.99|49.25|47.05|49.19|46.99|0
1645177330000|2022-02-18 09:42:10|49.25|47.05|49.3|47.1|49.3|47.1|49.25|47.05|0
1645177340000|2022-02-18 09:42:20|49.25|47.05|49.19|46.99|49.25|47.05|49.19|46.99|0
1645177350000|2022-02-18 09:42:30|49.3|47.1|49.22|47.02|49.3|47.1|49.22|47.02|0
1645177360000|2022-02-18 09:42:40|49.3|47.1|49.35|47.15|49.35|47.15|49.3|47.1|0
1645177370000|2022-02-18 09:42:50|49.41|47.21|49.43|47.23|49.46|47.26|49.41|47.21|0
1645177380000|2022-02-18 09:43:00|49.41|47.21|49.35|47.15|49.43|47.23|49.35|47.15|0
1645177390000|2022-02-18 09:43:10|49.3|47.1|49.27|47.07|49.35|47.15|49.27|47.07|0
1645177400000|2022-02-18 09:43:20|49.3|47.1|49.25|47.05|49.3|47.1|49.25|47.05|0
1645177410000|2022-02-18 09:43:30|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1645177420000|2022-02-18 09:43:40|49.32|47.12|49.35|47.15|49.38|47.18|49.32|47.12|0
1645177430000|2022-02-18 09:43:50|49.46|47.26|49.41|47.21|49.46|47.26|49.41|47.21|0
1645177440000|2022-02-18 09:44:00|49.46|47.26|49.54|47.34|49.57|47.37|49.46|47.26|0
1645177450000|2022-02-18 09:44:10|49.51|47.31|49.57|47.37|49.57|47.37|49.51|47.31|0
1645177460000|2022-02-18 09:44:20|49.54|47.34|49.54|47.34|49.54|47.34|49.51|47.31|0
1645177470000|2022-02-18 09:44:30|49.57|47.37|49.51|47.31|49.57|47.37|49.51|47.31|0
1645177480000|2022-02-18 09:44:40|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1645177490000|2022-02-18 09:44:50|49.51|47.31|49.41|47.21|49.51|47.31|49.41|47.21|0
1645177500000|2022-02-18 09:45:00|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1645177510000|2022-02-18 09:45:10|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1645177530000|2022-02-18 09:45:30|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1645177540000|2022-02-18 09:45:40|49.3|47.1|49.35|47.15|49.35|47.15|49.3|47.1|0
1645177560000|2022-02-18 09:46:00|49.32|47.12|49.35|47.15|49.35|47.15|49.32|47.12|0
1645177570000|2022-02-18 09:46:10|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1645177580000|2022-02-18 09:46:20|49.24|47.04|48.98|46.78|49.24|47.04|48.98|46.78|0
1645177590000|2022-02-18 09:46:30|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1645177600000|2022-02-18 09:46:40|48.92|46.72|49.19|46.99|49.19|46.99|48.92|46.72|0
1645177610000|2022-02-18 09:46:50|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1645177620000|2022-02-18 09:47:00|49.08|46.88|49.03|46.83|49.08|46.88|49.03|46.83|0
1645177630000|2022-02-18 09:47:10|48.98|46.78|48.98|46.78|48.98|46.78|48.9|46.7|0
1645177640000|2022-02-18 09:47:20|48.92|46.72|48.87|46.67|48.92|46.72|48.87|46.67|0
1645177650000|2022-02-18 09:47:30|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1645177660000|2022-02-18 09:47:40|48.87|46.67|48.76|46.56|48.87|46.67|48.71|46.51|0
1645177670000|2022-02-18 09:47:50|48.71|46.51|48.82|46.62|48.82|46.62|48.71|46.51|0
1645177680000|2022-02-18 09:48:00|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1645177690000|2022-02-18 09:48:10|48.92|46.72|48.87|46.67|48.92|46.72|48.87|46.67|0
1645177700000|2022-02-18 09:48:20|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1645177720000|2022-02-18 09:48:40|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1645177740000|2022-02-18 09:49:00|49.03|46.83|49.19|46.99|49.24|47.04|49.03|46.83|0
1645177750000|2022-02-18 09:49:10|49.14|46.94|49.19|46.99|49.19|46.99|49.14|46.94|0
1645177760000|2022-02-18 09:49:20|49.08|46.88|49.08|46.88|49.14|46.94|49.06|46.86|0
1645177780000|2022-02-18 09:49:40|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1645177790000|2022-02-18 09:49:50|49.03|46.83|49.03|46.83|49.03|46.83|48.92|46.72|0
1645177800000|2022-02-18 09:50:00|49.08|46.88|49.19|46.99|49.19|46.99|49.08|46.88|0
1645177810000|2022-02-18 09:50:10|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1645177820000|2022-02-18 09:50:20|49.24|47.04|49.19|46.99|49.24|47.04|49.19|46.99|0
1645177830000|2022-02-18 09:50:30|49.24|47.04|49.14|46.94|49.24|47.04|49.14|46.94|0
1645177840000|2022-02-18 09:50:40|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1645177850000|2022-02-18 09:50:50|49.14|46.94|49.08|46.88|49.14|46.94|49.03|46.83|0
1645177860000|2022-02-18 09:51:00|48.98|46.78|48.92|46.72|48.98|46.78|48.92|46.72|0
1645177880000|2022-02-18 09:51:20|48.98|46.78|49|46.8|49.03|46.83|48.98|46.78|0
1645177890000|2022-02-18 09:51:30|49.03|46.83|49.05|46.85|49.08|46.88|49.03|46.83|0
1645177900000|2022-02-18 09:51:40|49.14|46.94|49.14|46.94|49.16|46.96|49.14|46.94|0
1645177910000|2022-02-18 09:51:50|49.19|46.99|49.14|46.94|49.19|46.99|49.14|46.94|0
1645177920000|2022-02-18 09:52:00|49.08|46.88|49.11|46.91|49.14|46.94|49.08|46.88|0
1645177930000|2022-02-18 09:52:10|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1645177940000|2022-02-18 09:52:20|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645177950000|2022-02-18 09:52:30|49.24|47.04|49.19|46.99|49.24|47.04|49.19|46.99|0
1645177970000|2022-02-18 09:52:50|49.24|47.04|49.19|46.99|49.24|47.04|49.19|46.99|0
1645177980000|2022-02-18 09:53:00|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1645178000000|2022-02-18 09:53:20|49.19|46.99|49.24|47.04|49.24|47.04|49.19|46.99|0
1645178010000|2022-02-18 09:53:30|49.19|46.99|49.21|47.01|49.21|47.01|49.19|46.99|0
1645178020000|2022-02-18 09:53:40|49.24|47.04|49.19|46.99|49.24|47.04|49.19|46.99|0
1645178030000|2022-02-18 09:53:50|49.24|47.04|49.19|46.99|49.24|47.04|49.19|46.99|0
1645178040000|2022-02-18 09:54:00|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1645178050000|2022-02-18 09:54:10|49.35|47.15|49.4|47.2|49.4|47.2|49.35|47.15|0
1645178060000|2022-02-18 09:54:20|49.37|47.17|49.35|47.15|49.4|47.2|49.35|47.15|0
1645178070000|2022-02-18 09:54:30|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1645178080000|2022-02-18 09:54:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1645178090000|2022-02-18 09:54:50|49.4|47.2|49.4|47.2|49.4|47.2|49.37|47.17|0
1645178100000|2022-02-18 09:55:00|49.46|47.26|49.46|47.26|49.46|47.26|49.4|47.2|0
1645178110000|2022-02-18 09:55:10|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1645178130000|2022-02-18 09:55:30|49.51|47.31|49.67|47.47|49.67|47.47|49.51|47.31|0
1645178140000|2022-02-18 09:55:40|49.7|47.5|49.78|47.58|49.78|47.58|49.7|47.5|0
1645178150000|2022-02-18 09:55:50|49.94|47.74|49.89|47.69|49.94|47.74|49.83|47.63|0
1645178160000|2022-02-18 09:56:00|49.94|47.74|50.16|47.96|50.16|47.96|49.94|47.74|0
1645178170000|2022-02-18 09:56:10|50.1|47.9|50.27|48.07|50.27|48.07|50.1|47.9|0
1645178180000|2022-02-18 09:56:20|50.21|48.01|49.97|47.77|50.21|48.01|49.97|47.77|0
1645178190000|2022-02-18 09:56:30|50.05|47.85|49.94|47.74|50.05|47.85|49.94|47.74|0
1645178200000|2022-02-18 09:56:40|49.89|47.69|49.94|47.74|49.94|47.74|49.89|47.69|0
1645178210000|2022-02-18 09:56:50|49.97|47.77|49.99|47.79|49.99|47.79|49.94|47.74|0
1645178220000|2022-02-18 09:57:00|50.02|47.82|49.94|47.74|50.02|47.82|49.94|47.74|0
1645178230000|2022-02-18 09:57:10|49.89|47.69|49.89|47.69|49.89|47.69|49.83|47.63|0
1645178240000|2022-02-18 09:57:20|49.94|47.74|49.94|47.74|49.94|47.74|49.89|47.69|0
1645178250000|2022-02-18 09:57:30|49.99|47.79|50.16|47.96|50.16|47.96|49.99|47.79|0
1645178260000|2022-02-18 09:57:40|50.18|47.98|50.05|47.85|50.21|48.01|50.05|47.85|0
1645178270000|2022-02-18 09:57:50|49.94|47.74|50.05|47.85|50.05|47.85|49.94|47.74|0
1645178280000|2022-02-18 09:58:00|50.1|47.9|50.13|47.93|50.16|47.96|50.1|47.9|0
1645178290000|2022-02-18 09:58:10|50.07|47.87|50.16|47.96|50.21|48.01|50.07|47.87|0
1645178300000|2022-02-18 09:58:20|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1645178310000|2022-02-18 09:58:30|50.07|47.87|49.99|47.79|50.07|47.87|49.99|47.79|0
1645178320000|2022-02-18 09:58:40|50.05|47.85|50.16|47.96|50.16|47.96|50.05|47.85|0
1645178330000|2022-02-18 09:58:50|50.13|47.93|50.05|47.85|50.13|47.93|50.05|47.85|0
1645178350000|2022-02-18 09:59:10|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1645178360000|2022-02-18 09:59:20|50.05|47.85|50.02|47.82|50.05|47.85|49.97|47.77|0
1645178370000|2022-02-18 09:59:30|50.05|47.85|50.05|47.85|50.1|47.9|50.05|47.85|0
1645178380000|2022-02-18 09:59:40|50.02|47.82|49.99|47.79|50.02|47.82|49.99|47.79|0
1645178390000|2022-02-18 09:59:50|50.05|47.85|50.05|47.85|50.05|47.85|49.99|47.79|0
1645178400000|2022-02-18 10:00:00|50.07|47.87|49.99|47.79|50.07|47.87|49.99|47.79|0
1645178410000|2022-02-18 10:00:10|49.94|47.74|50.05|47.85|50.05|47.85|49.94|47.74|0
1645178420000|2022-02-18 10:00:20|50.07|47.87|50.16|47.96|50.16|47.96|50.07|47.87|0
1645178430000|2022-02-18 10:00:30|50.1|47.9|50.21|48.01|50.21|48.01|50.1|47.9|0
1645178440000|2022-02-18 10:00:40|50.26|48.06|50.1|47.9|50.26|48.06|50.1|47.9|0
1645178450000|2022-02-18 10:00:50|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1645178460000|2022-02-18 10:01:00|50.1|47.9|50.13|47.93|50.16|47.96|50.07|47.87|0
1645178470000|2022-02-18 10:01:10|50.1|47.9|50.16|47.96|50.16|47.96|50.1|47.9|0
1645178480000|2022-02-18 10:01:20|50.13|47.93|50.07|47.87|50.16|47.96|50.07|47.87|0
1645178490000|2022-02-18 10:01:30|49.99|47.79|49.94|47.74|49.99|47.79|49.88|47.68|0
1645178500000|2022-02-18 10:01:40|49.88|47.68|49.88|47.68|49.88|47.68|49.83|47.63|0
1645178510000|2022-02-18 10:01:50|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1645178520000|2022-02-18 10:02:00|49.8|47.6|49.94|47.74|49.94|47.74|49.8|47.6|0
1645178530000|2022-02-18 10:02:10|49.99|47.79|49.91|47.71|49.99|47.79|49.91|47.71|0
1645178540000|2022-02-18 10:02:20|49.88|47.68|49.88|47.68|49.94|47.74|49.88|47.68|0
1645178550000|2022-02-18 10:02:30|49.83|47.63|49.88|47.68|49.88|47.68|49.83|47.63|0
1645178570000|2022-02-18 10:02:50|49.94|47.74|49.99|47.79|49.99|47.79|49.94|47.74|0
1645178580000|2022-02-18 10:03:00|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1645178590000|2022-02-18 10:03:10|49.99|47.79|50.05|47.85|50.05|47.85|49.99|47.79|0
1645178600000|2022-02-18 10:03:20|50.07|47.87|50.16|47.96|50.16|47.96|50.07|47.87|0
1645178610000|2022-02-18 10:03:30|50.18|47.98|50.1|47.9|50.18|47.98|50.1|47.9|0
1645178620000|2022-02-18 10:03:40|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1645178630000|2022-02-18 10:03:50|50.21|48.01|50.18|47.98|50.21|48.01|50.15|47.95|0
1645178640000|2022-02-18 10:04:00|50.15|47.95|50.05|47.85|50.15|47.95|50.05|47.85|0
1645178650000|2022-02-18 10:04:10|50.07|47.87|50.15|47.95|50.21|48.01|50.07|47.87|0
1645178670000|2022-02-18 10:04:30|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1645178690000|2022-02-18 10:04:50|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1645178700000|2022-02-18 10:05:00|49.91|47.71|49.94|47.74|49.99|47.79|49.91|47.71|0
1645178710000|2022-02-18 10:05:10|49.99|47.79|49.91|47.71|49.99|47.79|49.91|47.71|0
1645178720000|2022-02-18 10:05:20|49.88|47.68|49.83|47.63|49.94|47.74|49.83|47.63|0
1645178730000|2022-02-18 10:05:30|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1645178740000|2022-02-18 10:05:40|49.83|47.63|49.75|47.55|49.83|47.63|49.75|47.55|0
1645178750000|2022-02-18 10:05:50|49.78|47.58|49.78|47.58|49.83|47.63|49.78|47.58|0
1645178760000|2022-02-18 10:06:00|49.8|47.6|49.78|47.58|49.8|47.6|49.78|47.58|0
1645178770000|2022-02-18 10:06:10|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1645178780000|2022-02-18 10:06:20|49.78|47.58|49.83|47.63|49.83|47.63|49.78|47.58|0
1645178790000|2022-02-18 10:06:30|49.78|47.58|49.72|47.52|49.78|47.58|49.72|47.52|0
1645178800000|2022-02-18 10:06:40|49.69|47.49|49.67|47.47|49.72|47.52|49.67|47.47|0
1645178810000|2022-02-18 10:06:50|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645178820000|2022-02-18 10:07:00|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645178830000|2022-02-18 10:07:10|49.59|47.39|49.61|47.41|49.61|47.41|49.59|47.39|0
1645178840000|2022-02-18 10:07:20|49.56|47.36|49.56|47.36|49.56|47.36|49.51|47.31|0
1645178850000|2022-02-18 10:07:30|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645178860000|2022-02-18 10:07:40|49.56|47.36|49.51|47.31|49.56|47.36|49.51|47.31|0
1645178870000|2022-02-18 10:07:50|49.4|47.2|49.24|47.04|49.4|47.2|49.24|47.04|0
1645178880000|2022-02-18 10:08:00|49.18|46.98|49.13|46.93|49.24|47.04|49.13|46.93|0
1645178890000|2022-02-18 10:08:10|49.18|46.98|49.13|46.93|49.18|46.98|49.13|46.93|0
1645178900000|2022-02-18 10:08:20|49.18|46.98|49.24|47.04|49.24|47.04|49.13|46.93|0
1645178910000|2022-02-18 10:08:30|49.18|46.98|49.18|46.98|49.24|47.04|49.18|46.98|0
1645178920000|2022-02-18 10:08:40|49.24|47.04|49.34|47.14|49.34|47.14|49.24|47.04|0
1645178930000|2022-02-18 10:08:50|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1645178940000|2022-02-18 10:09:00|49.26|47.06|49.26|47.06|49.29|47.09|49.24|47.04|0
1645178950000|2022-02-18 10:09:10|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1645178960000|2022-02-18 10:09:20|49.29|47.09|49.24|47.04|49.29|47.09|49.24|47.04|0
1645178980000|2022-02-18 10:09:40|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1645178990000|2022-02-18 10:09:50|49.29|47.09|49.4|47.2|49.4|47.2|49.29|47.09|0
1645179010000|2022-02-18 10:10:10|49.34|47.14|49.18|46.98|49.34|47.14|49.18|46.98|0
1645179020000|2022-02-18 10:10:20|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1645179030000|2022-02-18 10:10:30|48.97|46.77|49.08|46.88|49.08|46.88|48.97|46.77|0
1645179040000|2022-02-18 10:10:40|49.05|46.85|49.24|47.04|49.24|47.04|49.02|46.82|0
1645179050000|2022-02-18 10:10:50|49.21|47.01|49.24|47.04|49.24|47.04|49.21|47.01|0
1645179060000|2022-02-18 10:11:00|49.13|46.93|49.18|46.98|49.18|46.98|49.08|46.88|0
1645179070000|2022-02-18 10:11:10|49.13|46.93|48.97|46.77|49.13|46.93|48.97|46.77|0
1645179080000|2022-02-18 10:11:20|48.99|46.79|49.02|46.82|49.02|46.82|48.97|46.77|0
1645179090000|2022-02-18 10:11:30|48.94|46.74|48.94|46.74|48.97|46.77|48.92|46.72|0
1645179100000|2022-02-18 10:11:40|48.92|46.72|48.89|46.69|48.92|46.72|48.81|46.61|0
1645179110000|2022-02-18 10:11:50|48.92|46.72|48.86|46.66|48.92|46.72|48.86|46.66|0
1645179120000|2022-02-18 10:12:00|48.92|46.72|49.08|46.88|49.08|46.88|48.92|46.72|0
1645179130000|2022-02-18 10:12:10|49.02|46.82|48.97|46.77|49.02|46.82|48.97|46.77|0
1645179140000|2022-02-18 10:12:20|49.02|46.82|49.02|46.82|49.02|46.82|48.97|46.77|0
1645179150000|2022-02-18 10:12:30|49.07|46.87|49.15|46.95|49.15|46.95|49.07|46.87|0
1645179160000|2022-02-18 10:12:40|49.13|46.93|49.07|46.87|49.13|46.93|49.07|46.87|0
1645179170000|2022-02-18 10:12:50|49.1|46.9|48.91|46.71|49.1|46.9|48.91|46.71|0
1645179180000|2022-02-18 10:13:00|48.97|46.77|49.02|46.82|49.02|46.82|48.97|46.77|0
1645179190000|2022-02-18 10:13:10|48.97|46.77|48.81|46.61|48.97|46.77|48.81|46.61|0
1645179200000|2022-02-18 10:13:20|48.86|46.66|48.91|46.71|48.91|46.71|48.86|46.66|0
1645179210000|2022-02-18 10:13:30|48.97|46.77|48.91|46.71|48.97|46.77|48.91|46.71|0
1645179220000|2022-02-18 10:13:40|48.97|46.77|48.97|46.77|48.97|46.77|48.94|46.74|0
1645179230000|2022-02-18 10:13:50|48.91|46.71|49.07|46.87|49.07|46.87|48.91|46.71|0
1645179240000|2022-02-18 10:14:00|49.02|46.82|49.23|47.03|49.23|47.03|49.02|46.82|0
1645179250000|2022-02-18 10:14:10|49.13|46.93|49.23|47.03|49.23|47.03|49.13|46.93|0
1645179260000|2022-02-18 10:14:20|49.29|47.09|49.29|47.09|49.29|47.09|49.23|47.03|0
1645179270000|2022-02-18 10:14:30|49.34|47.14|49.34|47.14|49.34|47.14|49.29|47.09|0
1645179280000|2022-02-18 10:14:40|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1645179290000|2022-02-18 10:14:50|49.18|46.98|49.4|47.2|49.4|47.2|49.18|46.98|0
1645179300000|2022-02-18 10:15:00|49.34|47.14|49.4|47.2|49.4|47.2|49.34|47.14|0
1645179310000|2022-02-18 10:15:10|49.42|47.22|49.34|47.14|49.42|47.22|49.29|47.09|0
1645179320000|2022-02-18 10:15:20|49.4|47.2|49.4|47.2|49.4|47.2|49.37|47.17|0
1645179330000|2022-02-18 10:15:30|49.37|47.17|49.45|47.25|49.5|47.3|49.37|47.17|0
1645179340000|2022-02-18 10:15:40|49.4|47.2|49.45|47.25|49.45|47.25|49.4|47.2|0
1645179350000|2022-02-18 10:15:50|49.5|47.3|49.45|47.25|49.5|47.3|49.45|47.25|0
1645179360000|2022-02-18 10:16:00|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1645179370000|2022-02-18 10:16:10|49.56|47.36|49.66|47.46|49.66|47.46|49.5|47.3|0
1645179380000|2022-02-18 10:16:20|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645179390000|2022-02-18 10:16:30|49.58|47.38|49.72|47.52|49.72|47.52|49.58|47.38|0
1645179400000|2022-02-18 10:16:40|49.66|47.46|49.56|47.36|49.66|47.46|49.56|47.36|0
1645179410000|2022-02-18 10:16:50|49.58|47.38|49.45|47.25|49.61|47.41|49.45|47.25|0
1645179420000|2022-02-18 10:17:00|49.47|47.27|49.56|47.36|49.56|47.36|49.47|47.27|0
1645179430000|2022-02-18 10:17:10|49.45|47.25|49.45|47.25|49.45|47.25|49.42|47.22|0
1645179440000|2022-02-18 10:17:20|49.5|47.3|49.53|47.33|49.53|47.33|49.5|47.3|0
1645179450000|2022-02-18 10:17:30|49.45|47.25|49.45|47.25|49.5|47.3|49.45|47.25|0
1645179460000|2022-02-18 10:17:40|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1645179470000|2022-02-18 10:17:50|49.61|47.41|49.56|47.36|49.61|47.41|49.53|47.33|0
1645179480000|2022-02-18 10:18:00|49.61|47.41|49.66|47.46|49.66|47.46|49.61|47.41|0
1645179500000|2022-02-18 10:18:20|49.61|47.41|49.66|47.46|49.66|47.46|49.61|47.41|0
1645179510000|2022-02-18 10:18:30|49.61|47.41|49.72|47.52|49.72|47.52|49.61|47.41|0
1645179520000|2022-02-18 10:18:40|49.66|47.46|49.66|47.46|49.69|47.49|49.66|47.46|0
1645179530000|2022-02-18 10:18:50|49.69|47.49|49.77|47.57|49.77|47.57|49.69|47.49|0
1645179540000|2022-02-18 10:19:00|49.88|47.68|49.82|47.62|49.88|47.68|49.82|47.62|0
1645179550000|2022-02-18 10:19:10|49.77|47.57|49.82|47.62|49.88|47.68|49.77|47.57|0
1645179560000|2022-02-18 10:19:20|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1645179570000|2022-02-18 10:19:30|49.82|47.62|49.66|47.46|49.82|47.62|49.66|47.46|0
1645179580000|2022-02-18 10:19:40|49.72|47.52|49.66|47.46|49.72|47.52|49.66|47.46|0
1645179590000|2022-02-18 10:19:50|49.72|47.52|49.66|47.46|49.72|47.52|49.66|47.46|0
1645179600000|2022-02-18 10:20:00|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1645179610000|2022-02-18 10:20:10|49.82|47.62|49.88|47.68|49.88|47.68|49.8|47.6|0
1645179620000|2022-02-18 10:20:20|49.82|47.62|49.88|47.68|49.88|47.68|49.82|47.62|0
1645179630000|2022-02-18 10:20:30|49.93|47.73|49.88|47.68|49.93|47.73|49.88|47.68|0
1645179640000|2022-02-18 10:20:40|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1645179650000|2022-02-18 10:20:50|49.88|47.68|49.77|47.57|49.88|47.68|49.77|47.57|0
1645179660000|2022-02-18 10:21:00|49.72|47.52|49.72|47.52|49.72|47.52|49.69|47.49|0
1645179670000|2022-02-18 10:21:10|49.8|47.6|49.77|47.57|49.8|47.6|49.77|47.57|0
1645179680000|2022-02-18 10:21:20|49.82|47.62|49.77|47.57|49.82|47.62|49.77|47.57|0
1645179690000|2022-02-18 10:21:30|49.82|47.62|49.82|47.62|49.88|47.68|49.82|47.62|0
1645179700000|2022-02-18 10:21:40|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1645179710000|2022-02-18 10:21:50|49.82|47.62|49.88|47.68|49.88|47.68|49.82|47.62|0
1645179750000|2022-02-18 10:22:30|49.85|47.65|49.85|47.65|49.85|47.65|49.82|47.62|0
1645179760000|2022-02-18 10:22:40|49.82|47.62|49.88|47.68|49.88|47.68|49.82|47.62|0
1645179770000|2022-02-18 10:22:50|49.85|47.65|49.77|47.57|49.85|47.65|49.77|47.57|0
1645179780000|2022-02-18 10:23:00|49.8|47.6|49.77|47.57|49.8|47.6|49.77|47.57|0
1645179790000|2022-02-18 10:23:10|49.72|47.52|49.77|47.57|49.77|47.57|49.72|47.52|0
1645179800000|2022-02-18 10:23:20|49.74|47.54|49.77|47.57|49.77|47.57|49.74|47.54|0
1645179810000|2022-02-18 10:23:30|49.72|47.52|49.74|47.54|49.74|47.54|49.72|47.52|0
1645179820000|2022-02-18 10:23:40|49.72|47.52|49.77|47.57|49.77|47.57|49.72|47.52|0
1645179830000|2022-02-18 10:23:50|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1645179840000|2022-02-18 10:24:00|49.77|47.57|49.82|47.62|49.82|47.62|49.74|47.54|0
1645179850000|2022-02-18 10:24:10|49.77|47.57|49.77|47.57|49.77|47.57|49.74|47.54|0
1645179860000|2022-02-18 10:24:20|49.82|47.62|49.77|47.57|49.82|47.62|49.77|47.57|0
1645179870000|2022-02-18 10:24:30|49.71|47.51|49.77|47.57|49.77|47.57|49.71|47.51|0
1645179880000|2022-02-18 10:24:40|49.82|47.62|49.71|47.51|49.82|47.62|49.71|47.51|0
1645179890000|2022-02-18 10:24:50|49.66|47.46|49.69|47.49|49.71|47.51|49.66|47.46|0
1645179900000|2022-02-18 10:25:00|49.71|47.51|49.66|47.46|49.71|47.51|49.66|47.46|0
1645179910000|2022-02-18 10:25:10|49.71|47.51|49.71|47.51|49.71|47.51|49.66|47.46|0
1645179920000|2022-02-18 10:25:20|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1645179930000|2022-02-18 10:25:30|49.82|47.62|49.79|47.59|49.82|47.62|49.79|47.59|0
1645179940000|2022-02-18 10:25:40|49.82|47.62|49.93|47.73|49.98|47.78|49.82|47.62|0
1645179950000|2022-02-18 10:25:50|49.77|47.57|49.77|47.57|49.82|47.62|49.71|47.51|0
1645179960000|2022-02-18 10:26:00|49.74|47.54|49.71|47.51|49.77|47.57|49.66|47.46|0
1645179970000|2022-02-18 10:26:10|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1645179980000|2022-02-18 10:26:20|49.69|47.49|49.82|47.62|49.82|47.62|49.69|47.49|0
1645179990000|2022-02-18 10:26:30|49.88|47.68|49.88|47.68|49.9|47.7|49.88|47.68|0
1645180000000|2022-02-18 10:26:40|49.98|47.78|49.93|47.73|49.98|47.78|49.93|47.73|0
1645180020000|2022-02-18 10:27:00|49.96|47.76|49.98|47.78|49.98|47.78|49.96|47.76|0
1645180040000|2022-02-18 10:27:20|50.01|47.81|50.04|47.84|50.04|47.84|49.98|47.78|0
1645180050000|2022-02-18 10:27:30|50.01|47.81|49.98|47.78|50.04|47.84|49.98|47.78|0
1645180060000|2022-02-18 10:27:40|49.93|47.73|49.9|47.7|49.93|47.73|49.9|47.7|0
1645180070000|2022-02-18 10:27:50|49.88|47.68|49.82|47.62|49.88|47.68|49.82|47.62|0
1645180080000|2022-02-18 10:28:00|49.85|47.65|49.88|47.68|49.9|47.7|49.85|47.65|0
1645180090000|2022-02-18 10:28:10|49.9|47.7|49.85|47.65|49.9|47.7|49.85|47.65|0
1645180100000|2022-02-18 10:28:20|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1645180110000|2022-02-18 10:28:30|49.96|47.76|49.98|47.78|49.98|47.78|49.96|47.76|0
1645180120000|2022-02-18 10:28:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1645180130000|2022-02-18 10:28:50|49.93|47.73|49.88|47.68|49.93|47.73|49.88|47.68|0
1645180140000|2022-02-18 10:29:00|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1645180150000|2022-02-18 10:29:10|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1645180160000|2022-02-18 10:29:20|49.79|47.59|49.77|47.57|49.79|47.59|49.77|47.57|0
1645180170000|2022-02-18 10:29:30|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1645180180000|2022-02-18 10:29:40|49.77|47.57|49.71|47.51|49.77|47.57|49.71|47.51|0
1645180190000|2022-02-18 10:29:50|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1645180200000|2022-02-18 10:30:00|49.82|47.62|49.74|47.54|49.82|47.62|49.74|47.54|0
1645180210000|2022-02-18 10:30:10|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1645180220000|2022-02-18 10:30:20|49.79|47.59|49.77|47.57|49.79|47.59|49.77|47.57|0
1645180230000|2022-02-18 10:30:30|49.71|47.51|49.66|47.46|49.71|47.51|49.66|47.46|0
1645180240000|2022-02-18 10:30:40|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1645180260000|2022-02-18 10:31:00|49.66|47.46|49.63|47.43|49.66|47.46|49.63|47.43|0
1645180270000|2022-02-18 10:31:10|49.55|47.35|49.55|47.35|49.55|47.35|49.5|47.3|0
1645180280000|2022-02-18 10:31:20|49.58|47.38|49.5|47.3|49.58|47.38|49.5|47.3|0
1645180290000|2022-02-18 10:31:30|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1645180300000|2022-02-18 10:31:40|49.55|47.35|49.6|47.4|49.6|47.4|49.55|47.35|0
1645180310000|2022-02-18 10:31:50|49.55|47.35|49.6|47.4|49.63|47.43|49.55|47.35|0
1645180320000|2022-02-18 10:32:00|49.55|47.35|49.6|47.4|49.6|47.4|49.55|47.35|0
1645180330000|2022-02-18 10:32:10|49.58|47.38|49.6|47.4|49.6|47.4|49.55|47.35|0
1645180340000|2022-02-18 10:32:20|49.58|47.38|49.58|47.38|49.6|47.4|49.58|47.38|0
1645180350000|2022-02-18 10:32:30|49.55|47.35|49.55|47.35|49.58|47.38|49.55|47.35|0
1645180370000|2022-02-18 10:32:50|49.52|47.32|49.5|47.3|49.55|47.35|49.5|47.3|0
1645180380000|2022-02-18 10:33:00|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1645180390000|2022-02-18 10:33:10|49.55|47.35|49.5|47.3|49.55|47.35|49.5|47.3|0
1645180400000|2022-02-18 10:33:20|49.44|47.24|49.39|47.19|49.44|47.24|49.39|47.19|0
1645180410000|2022-02-18 10:33:30|49.44|47.24|49.55|47.35|49.55|47.35|49.44|47.24|0
1645180430000|2022-02-18 10:33:50|49.5|47.3|49.55|47.35|49.55|47.35|49.5|47.3|0
1645180440000|2022-02-18 10:34:00|49.6|47.4|49.55|47.35|49.6|47.4|49.55|47.35|0
1645180450000|2022-02-18 10:34:10|49.52|47.32|49.55|47.35|49.58|47.38|49.52|47.32|0
1645180460000|2022-02-18 10:34:20|49.52|47.32|49.55|47.35|49.55|47.35|49.52|47.32|0
1645180470000|2022-02-18 10:34:30|49.5|47.3|49.55|47.35|49.55|47.35|49.5|47.3|0
1645180490000|2022-02-18 10:34:50|49.6|47.4|49.6|47.4|49.6|47.4|49.55|47.35|0
1645180500000|2022-02-18 10:35:00|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1645180510000|2022-02-18 10:35:10|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1645180520000|2022-02-18 10:35:20|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1645180550000|2022-02-18 10:35:50|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1645180560000|2022-02-18 10:36:00|49.55|47.35|49.6|47.4|49.6|47.4|49.55|47.35|0
1645180570000|2022-02-18 10:36:10|49.55|47.35|49.5|47.3|49.55|47.35|49.5|47.3|0
1645180580000|2022-02-18 10:36:20|49.44|47.24|49.39|47.19|49.47|47.27|49.39|47.19|0
1645180590000|2022-02-18 10:36:30|49.36|47.16|49.39|47.19|49.39|47.19|49.36|47.16|0
1645180600000|2022-02-18 10:36:40|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1645180610000|2022-02-18 10:36:50|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1645180620000|2022-02-18 10:37:00|49.39|47.19|49.44|47.24|49.44|47.24|49.39|47.19|0
1645180630000|2022-02-18 10:37:10|49.47|47.27|49.49|47.29|49.49|47.29|49.47|47.27|0
1645180640000|2022-02-18 10:37:20|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1645180650000|2022-02-18 10:37:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1645180660000|2022-02-18 10:37:40|49.6|47.4|49.55|47.35|49.6|47.4|49.55|47.35|0
1645180670000|2022-02-18 10:37:50|49.49|47.29|49.44|47.24|49.49|47.29|49.44|47.24|0
1645180680000|2022-02-18 10:38:00|49.55|47.35|49.55|47.35|49.55|47.35|49.49|47.29|0
1645180690000|2022-02-18 10:38:10|49.6|47.4|49.66|47.46|49.66|47.46|49.6|47.4|0
1645180720000|2022-02-18 10:38:40|49.63|47.43|49.6|47.4|49.63|47.43|49.6|47.4|0
1645180730000|2022-02-18 10:38:50|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1645180740000|2022-02-18 10:39:00|49.68|47.48|49.71|47.51|49.71|47.51|49.66|47.46|0
1645180750000|2022-02-18 10:39:10|49.66|47.46|49.71|47.51|49.71|47.51|49.66|47.46|0
1645180770000|2022-02-18 10:39:30|49.76|47.56|49.76|47.56|49.76|47.56|49.74|47.54|0
1645180780000|2022-02-18 10:39:40|49.82|47.62|50.03|47.83|50.03|47.83|49.82|47.62|0
1645180790000|2022-02-18 10:39:50|49.98|47.78|49.98|47.78|49.98|47.78|49.93|47.73|0
1645180800000|2022-02-18 10:40:00|49.93|47.73|49.71|47.51|49.93|47.73|49.71|47.51|0
1645180810000|2022-02-18 10:40:10|49.76|47.56|49.82|47.62|49.82|47.62|49.76|47.56|0
1645180820000|2022-02-18 10:40:20|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1645180830000|2022-02-18 10:40:30|49.73|47.53|49.76|47.56|49.76|47.56|49.73|47.53|0
1645180840000|2022-02-18 10:40:40|49.73|47.53|49.76|47.56|49.76|47.56|49.73|47.53|0
1645180850000|2022-02-18 10:40:50|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1645180860000|2022-02-18 10:41:00|49.76|47.56|49.71|47.51|49.76|47.56|49.71|47.51|0
1645180880000|2022-02-18 10:41:20|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1645180890000|2022-02-18 10:41:30|49.68|47.48|49.71|47.51|49.71|47.51|49.68|47.48|0
1645180900000|2022-02-18 10:41:40|49.76|47.56|49.65|47.45|49.76|47.56|49.65|47.45|0
1645180910000|2022-02-18 10:41:50|49.71|47.51|49.71|47.51|49.71|47.51|49.65|47.45|0
1645180920000|2022-02-18 10:42:00|49.68|47.48|49.76|47.56|49.76|47.56|49.68|47.48|0
1645180930000|2022-02-18 10:42:10|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1645180940000|2022-02-18 10:42:20|49.82|47.62|49.76|47.56|49.82|47.62|49.76|47.56|0
1645180950000|2022-02-18 10:42:30|49.71|47.51|49.76|47.56|49.76|47.56|49.71|47.51|0
1645180970000|2022-02-18 10:42:50|49.73|47.53|49.79|47.59|49.79|47.59|49.73|47.53|0
1645180980000|2022-02-18 10:43:00|49.82|47.62|49.76|47.56|49.82|47.62|49.76|47.56|0
1645180990000|2022-02-18 10:43:10|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1645181000000|2022-02-18 10:43:20|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1645181010000|2022-02-18 10:43:30|49.79|47.59|49.82|47.62|49.82|47.62|49.76|47.56|0
1645181020000|2022-02-18 10:43:40|49.79|47.59|49.82|47.62|49.82|47.62|49.79|47.59|0
1645181030000|2022-02-18 10:43:50|49.76|47.56|49.71|47.51|49.76|47.56|49.71|47.51|0
1645181040000|2022-02-18 10:44:00|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1645181050000|2022-02-18 10:44:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1645181060000|2022-02-18 10:44:20|49.92|47.72|49.84|47.64|49.92|47.72|49.84|47.64|0
1645181070000|2022-02-18 10:44:30|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1645181080000|2022-02-18 10:44:40|49.76|47.56|49.82|47.62|49.82|47.62|49.76|47.56|0
1645181090000|2022-02-18 10:44:50|49.79|47.59|49.73|47.53|49.82|47.62|49.73|47.53|0
1645181100000|2022-02-18 10:45:00|49.79|47.59|49.82|47.62|49.82|47.62|49.76|47.56|0
1645181120000|2022-02-18 10:45:20|49.71|47.51|49.76|47.56|49.76|47.56|49.71|47.51|0
1645181130000|2022-02-18 10:45:30|49.82|47.62|49.71|47.51|49.82|47.62|49.71|47.51|0
1645181140000|2022-02-18 10:45:40|49.73|47.53|49.71|47.51|49.76|47.56|49.71|47.51|0
1645181150000|2022-02-18 10:45:50|49.65|47.45|49.82|47.62|49.82|47.62|49.65|47.45|0
1645181160000|2022-02-18 10:46:00|49.76|47.56|49.76|47.56|49.76|47.56|49.71|47.51|0
1645181170000|2022-02-18 10:46:10|49.71|47.51|49.65|47.45|49.71|47.51|49.65|47.45|0
1645181200000|2022-02-18 10:46:40|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1645181210000|2022-02-18 10:46:50|49.65|47.45|49.6|47.4|49.65|47.45|49.6|47.4|0
1645181220000|2022-02-18 10:47:00|49.65|47.45|49.6|47.4|49.65|47.45|49.6|47.4|0
1645181230000|2022-02-18 10:47:10|49.65|47.45|49.65|47.45|49.65|47.45|49.6|47.4|0
1645181240000|2022-02-18 10:47:20|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1645181250000|2022-02-18 10:47:30|49.76|47.56|49.76|47.56|49.87|47.67|49.76|47.56|0
1645181260000|2022-02-18 10:47:40|49.73|47.53|49.71|47.51|49.76|47.56|49.71|47.51|0
1645181270000|2022-02-18 10:47:50|49.76|47.56|49.71|47.51|49.76|47.56|49.71|47.51|0
1645181280000|2022-02-18 10:48:00|49.65|47.45|49.71|47.51|49.71|47.51|49.65|47.45|0
1645181290000|2022-02-18 10:48:10|49.76|47.56|49.89|47.69|49.89|47.69|49.76|47.56|0
1645181300000|2022-02-18 10:48:20|49.87|47.67|49.92|47.72|49.92|47.72|49.87|47.67|0
1645181310000|2022-02-18 10:48:30|49.89|47.69|49.84|47.64|49.89|47.69|49.84|47.64|0
1645181320000|2022-02-18 10:48:40|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1645181330000|2022-02-18 10:48:50|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1645181340000|2022-02-18 10:49:00|49.76|47.56|49.81|47.61|49.81|47.61|49.76|47.56|0
1645181350000|2022-02-18 10:49:10|49.87|47.67|49.87|47.67|49.87|47.67|49.81|47.61|0
1645181360000|2022-02-18 10:49:20|49.92|47.72|49.92|47.72|49.98|47.78|49.92|47.72|0
1645181370000|2022-02-18 10:49:30|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1645181380000|2022-02-18 10:49:40|49.92|47.72|49.92|47.72|49.92|47.72|49.87|47.67|0
1645181390000|2022-02-18 10:49:50|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1645181400000|2022-02-18 10:50:00|49.71|47.51|49.28|47.08|49.71|47.51|49.28|47.08|0
1645181410000|2022-02-18 10:50:10|49.44|47.24|49.44|47.24|49.49|47.29|49.44|47.24|0
1645181420000|2022-02-18 10:50:20|49.49|47.29|49.54|47.34|49.54|47.34|49.49|47.29|0
1645181430000|2022-02-18 10:50:30|49.52|47.32|49.33|47.13|49.52|47.32|49.33|47.13|0
1645181440000|2022-02-18 10:50:40|49.38|47.18|49.33|47.13|49.41|47.21|49.33|47.13|0
1645181450000|2022-02-18 10:50:50|49.28|47.08|49.3|47.1|49.3|47.1|49.22|47.02|0
1645181460000|2022-02-18 10:51:00|49.33|47.13|49.38|47.18|49.38|47.18|49.33|47.13|0
1645181470000|2022-02-18 10:51:10|49.33|47.13|49.28|47.08|49.38|47.18|49.28|47.08|0
1645181480000|2022-02-18 10:51:20|49.22|47.02|49.28|47.08|49.28|47.08|49.22|47.02|0
1645181490000|2022-02-18 10:51:30|49.25|47.05|49.17|46.97|49.25|47.05|49.17|46.97|0
1645181500000|2022-02-18 10:51:40|49.11|46.91|49.17|46.97|49.17|46.97|49.11|46.91|0
1645181510000|2022-02-18 10:51:50|49.11|46.91|49.11|46.91|49.14|46.94|49.11|46.91|0
1645181520000|2022-02-18 10:52:00|49.17|46.97|49.22|47.02|49.22|47.02|49.17|46.97|0
1645181530000|2022-02-18 10:52:10|49.28|47.08|49.25|47.05|49.28|47.08|49.25|47.05|0
1645181540000|2022-02-18 10:52:20|49.22|47.02|49.17|46.97|49.22|47.02|49.17|46.97|0
1645181550000|2022-02-18 10:52:30|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1645181560000|2022-02-18 10:52:40|49.11|46.91|49.11|46.91|49.14|46.94|49.11|46.91|0
1645181570000|2022-02-18 10:52:50|49.14|46.94|49.14|46.94|49.14|46.94|49.11|46.91|0
1645181580000|2022-02-18 10:53:00|49.33|47.13|49.27|47.07|49.33|47.13|49.27|47.07|0
1645181590000|2022-02-18 10:53:10|49.22|47.02|49.25|47.05|49.27|47.07|49.22|47.02|0
1645181600000|2022-02-18 10:53:20|49.27|47.07|49.3|47.1|49.33|47.13|49.27|47.07|0
1645181610000|2022-02-18 10:53:30|49.33|47.13|49.38|47.18|49.38|47.18|49.33|47.13|0
1645181620000|2022-02-18 10:53:40|49.33|47.13|49.33|47.13|49.35|47.15|49.33|47.13|0
1645181630000|2022-02-18 10:53:50|49.38|47.18|49.38|47.18|49.38|47.18|49.38|47.18|0
1645181640000|2022-02-18 10:54:00|49.41|47.21|49.38|47.18|49.44|47.24|49.38|47.18|0
1645181650000|2022-02-18 10:54:10|49.27|47.07|49.33|47.13|49.33|47.13|49.27|47.07|0
1645181660000|2022-02-18 10:54:20|49.27|47.07|49.33|47.13|49.33|47.13|49.27|47.07|0
1645181670000|2022-02-18 10:54:30|49.3|47.1|49.44|47.24|49.44|47.24|49.3|47.1|0
1645181680000|2022-02-18 10:54:40|49.38|47.18|49.35|47.15|49.38|47.18|49.35|47.15|0
1645181690000|2022-02-18 10:54:50|49.33|47.13|49.49|47.29|49.49|47.29|49.33|47.13|0
1645181700000|2022-02-18 10:55:00|49.43|47.23|49.51|47.31|49.57|47.37|49.43|47.23|0
1645181710000|2022-02-18 10:55:10|49.49|47.29|49.54|47.34|49.54|47.34|49.49|47.29|0
1645181720000|2022-02-18 10:55:20|49.6|47.4|49.6|47.4|49.6|47.4|49.54|47.34|0
1645181730000|2022-02-18 10:55:30|49.54|47.34|49.6|47.4|49.65|47.45|49.54|47.34|0
1645181740000|2022-02-18 10:55:40|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1645181750000|2022-02-18 10:55:50|49.68|47.48|49.76|47.56|49.76|47.56|49.68|47.48|0
1645181760000|2022-02-18 10:56:00|49.7|47.5|49.65|47.45|49.76|47.56|49.65|47.45|0
1645181770000|2022-02-18 10:56:10|49.6|47.4|49.65|47.45|49.65|47.45|49.6|47.4|0
1645181780000|2022-02-18 10:56:20|49.6|47.4|49.54|47.34|49.6|47.4|49.54|47.34|0
1645181790000|2022-02-18 10:56:30|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1645181800000|2022-02-18 10:56:40|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1645181810000|2022-02-18 10:56:50|49.6|47.4|49.6|47.4|49.6|47.4|49.54|47.34|0
1645181820000|2022-02-18 10:57:00|49.54|47.34|49.6|47.4|49.6|47.4|49.54|47.34|0
1645181830000|2022-02-18 10:57:10|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1645181850000|2022-02-18 10:57:30|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1645181860000|2022-02-18 10:57:40|49.43|47.23|49.33|47.13|49.43|47.23|49.33|47.13|0
1645181870000|2022-02-18 10:57:50|49.38|47.18|49.38|47.18|49.38|47.18|49.38|47.18|0
1645181880000|2022-02-18 10:58:00|49.33|47.13|49.27|47.07|49.33|47.13|49.27|47.07|0
1645181890000|2022-02-18 10:58:10|49.25|47.05|49.19|46.99|49.25|47.05|49.19|46.99|0
1645181900000|2022-02-18 10:58:20|49.17|46.97|49.22|47.02|49.22|47.02|49.17|46.97|0
1645181920000|2022-02-18 10:58:40|49.11|46.91|49.11|46.91|49.14|46.94|49.11|46.91|0
1645181930000|2022-02-18 10:58:50|49.17|46.97|49.11|46.91|49.17|46.97|49.11|46.91|0
1645181950000|2022-02-18 10:59:10|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1645181960000|2022-02-18 10:59:20|49.22|47.02|49.11|46.91|49.22|47.02|49.11|46.91|0
1645181970000|2022-02-18 10:59:30|49.06|46.86|49.06|46.86|49.11|46.91|49.06|46.86|0
1645181980000|2022-02-18 10:59:40|49.01|46.81|49.01|46.81|49.03|46.83|49.01|46.81|0
1645181990000|2022-02-18 10:59:50|49.11|46.91|49.17|46.97|49.17|46.97|49.11|46.91|0
1645182000000|2022-02-18 11:00:00|49.14|46.94|49.27|47.07|49.27|47.07|49.14|46.94|0
1645182010000|2022-02-18 11:00:10|49.22|47.02|49.08|46.88|49.22|47.02|49.08|46.88|0
1645182020000|2022-02-18 11:00:20|49|46.8|48.95|46.75|49|46.8|48.95|46.75|0
1645182030000|2022-02-18 11:00:30|49|46.8|49.06|46.86|49.06|46.86|49|46.8|0
1645182040000|2022-02-18 11:00:40|49.16|46.96|49.22|47.02|49.22|47.02|49.16|46.96|0
1645182050000|2022-02-18 11:00:50|49.16|46.96|49.11|46.91|49.16|46.96|49.06|46.86|0
1645182060000|2022-02-18 11:01:00|49.06|46.86|49.06|46.86|49.06|46.86|49|46.8|0
1645182070000|2022-02-18 11:01:10|49|46.8|49|46.8|49|46.8|48.98|46.78|0
1645182080000|2022-02-18 11:01:20|48.98|46.78|48.98|46.78|49|46.8|48.98|46.78|0
1645182090000|2022-02-18 11:01:30|49|46.8|49|46.8|49|46.8|49|46.8|0
1645182100000|2022-02-18 11:01:40|48.95|46.75|48.9|46.7|48.95|46.75|48.9|46.7|0
1645182110000|2022-02-18 11:01:50|48.95|46.75|48.9|46.7|48.95|46.75|48.9|46.7|0
1645182130000|2022-02-18 11:02:10|48.92|46.72|48.95|46.75|48.95|46.75|48.92|46.72|0
1645182140000|2022-02-18 11:02:20|49|46.8|49.06|46.86|49.06|46.86|49|46.8|0
1645182150000|2022-02-18 11:02:30|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1645182160000|2022-02-18 11:02:40|48.9|46.7|48.9|46.7|48.95|46.75|48.9|46.7|0
1645182170000|2022-02-18 11:02:50|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1645182180000|2022-02-18 11:03:00|48.9|46.7|48.92|46.72|48.95|46.75|48.9|46.7|0
1645182190000|2022-02-18 11:03:10|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1645182200000|2022-02-18 11:03:20|48.84|46.64|48.84|46.64|48.84|46.64|48.79|46.59|0
1645182210000|2022-02-18 11:03:30|48.9|46.7|48.9|46.7|48.9|46.7|48.84|46.64|0
1645182220000|2022-02-18 11:03:40|48.92|46.72|48.95|46.75|48.95|46.75|48.9|46.7|0
1645182230000|2022-02-18 11:03:50|49|46.8|48.95|46.75|49|46.8|48.95|46.75|0
1645182240000|2022-02-18 11:04:00|49|46.8|49.08|46.88|49.16|46.96|49|46.8|0
1645182250000|2022-02-18 11:04:10|49.06|46.86|49.11|46.91|49.11|46.91|49.06|46.86|0
1645182260000|2022-02-18 11:04:20|49.06|46.86|49.11|46.91|49.11|46.91|49.06|46.86|0
1645182270000|2022-02-18 11:04:30|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1645182280000|2022-02-18 11:04:40|49|46.8|49|46.8|49|46.8|49|46.8|0
1645182290000|2022-02-18 11:04:50|48.95|46.75|49|46.8|49|46.8|48.95|46.75|0
1645182310000|2022-02-18 11:05:10|48.98|46.78|48.95|46.75|48.98|46.78|48.95|46.75|0
1645182320000|2022-02-18 11:05:20|48.92|46.72|49.03|46.83|49.03|46.83|48.92|46.72|0
1645182330000|2022-02-18 11:05:30|49.06|46.86|49.19|46.99|49.22|47.02|49.06|46.86|0
1645182340000|2022-02-18 11:05:40|49.24|47.04|49.22|47.02|49.24|47.04|49.22|47.02|0
1645182360000|2022-02-18 11:06:00|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645182370000|2022-02-18 11:06:10|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1645182380000|2022-02-18 11:06:20|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1645182390000|2022-02-18 11:06:30|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1645182410000|2022-02-18 11:06:50|49.22|47.02|49.24|47.04|49.27|47.07|49.22|47.02|0
1645182420000|2022-02-18 11:07:00|49.27|47.07|49.27|47.07|49.27|47.07|49.22|47.02|0
1645182440000|2022-02-18 11:07:20|49.32|47.12|49.38|47.18|49.38|47.18|49.32|47.12|0
1645182450000|2022-02-18 11:07:30|49.32|47.12|49.38|47.18|49.38|47.18|49.32|47.12|0
1645182460000|2022-02-18 11:07:40|49.32|47.12|49.43|47.23|49.43|47.23|49.32|47.12|0
1645182470000|2022-02-18 11:07:50|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1645182480000|2022-02-18 11:08:00|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1645182490000|2022-02-18 11:08:10|49.38|47.18|49.35|47.15|49.43|47.23|49.32|47.12|0
1645182500000|2022-02-18 11:08:20|49.38|47.18|49.38|47.18|49.38|47.18|49.38|47.18|0
1645182510000|2022-02-18 11:08:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1645182520000|2022-02-18 11:08:40|49.43|47.23|49.38|47.18|49.43|47.23|49.38|47.18|0
1645182530000|2022-02-18 11:08:50|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1645182540000|2022-02-18 11:09:00|49.46|47.26|49.48|47.28|49.48|47.28|49.46|47.26|0
1645182550000|2022-02-18 11:09:10|49.43|47.23|49.38|47.18|49.43|47.23|49.38|47.18|0
1645182560000|2022-02-18 11:09:20|49.43|47.23|49.48|47.28|49.48|47.28|49.43|47.23|0
1645182570000|2022-02-18 11:09:30|49.43|47.23|49.48|47.28|49.51|47.31|49.43|47.23|0
1645182590000|2022-02-18 11:09:50|49.46|47.26|49.46|47.26|49.54|47.34|49.46|47.26|0
1645182600000|2022-02-18 11:10:00|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1645182620000|2022-02-18 11:10:20|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1645182630000|2022-02-18 11:10:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1645182640000|2022-02-18 11:10:40|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1645182650000|2022-02-18 11:10:50|49.46|47.26|49.59|47.39|49.59|47.39|49.46|47.26|0
1645182660000|2022-02-18 11:11:00|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1645182670000|2022-02-18 11:11:10|49.51|47.31|49.48|47.28|49.54|47.34|49.48|47.28|0
1645182680000|2022-02-18 11:11:20|49.43|47.23|49.48|47.28|49.48|47.28|49.43|47.23|0
1645182690000|2022-02-18 11:11:30|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1645182710000|2022-02-18 11:11:50|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1645182720000|2022-02-18 11:12:00|49.43|47.23|49.38|47.18|49.48|47.28|49.38|47.18|0
1645182730000|2022-02-18 11:12:10|49.45|47.25|49.43|47.23|49.45|47.25|49.43|47.23|0
1645182740000|2022-02-18 11:12:20|49.38|47.18|49.38|47.18|49.43|47.23|49.38|47.18|0
1645182750000|2022-02-18 11:12:30|49.4|47.2|49.4|47.2|49.4|47.2|49.38|47.18|0
1645182760000|2022-02-18 11:12:40|49.38|47.18|49.37|47.17|49.38|47.18|49.37|47.17|0
1645182780000|2022-02-18 11:13:00|49.32|47.12|49.32|47.12|49.37|47.17|49.32|47.12|0
1645182790000|2022-02-18 11:13:10|49.37|47.17|49.37|47.17|49.43|47.23|49.37|47.17|0
1645182800000|2022-02-18 11:13:20|49.32|47.12|49.11|46.91|49.43|47.23|49.11|46.91|0
1645182810000|2022-02-18 11:13:30|49.03|46.83|48.89|46.69|49.03|46.83|48.89|46.69|0
1645182820000|2022-02-18 11:13:40|48.84|46.64|48.84|46.64|48.84|46.64|48.79|46.59|0
1645182830000|2022-02-18 11:13:50|48.95|46.75|48.95|46.75|48.97|46.77|48.95|46.75|0
1645182840000|2022-02-18 11:14:00|49|46.8|49|46.8|49|46.8|49|46.8|0
1645182850000|2022-02-18 11:14:10|49.11|46.91|49.21|47.01|49.21|47.01|49.11|46.91|0
1645182860000|2022-02-18 11:14:20|49.24|47.04|49.19|46.99|49.24|47.04|49.19|46.99|0
1645182870000|2022-02-18 11:14:30|49.21|47.01|49.24|47.04|49.24|47.04|49.16|46.96|0
1645182880000|2022-02-18 11:14:40|49.21|47.01|49.24|47.04|49.27|47.07|49.21|47.01|0
1645182890000|2022-02-18 11:14:50|49.27|47.07|49.27|47.07|49.32|47.12|49.27|47.07|0
1645182900000|2022-02-18 11:15:00|49.29|47.09|49.32|47.12|49.32|47.12|49.29|47.09|0
1645182910000|2022-02-18 11:15:10|49.35|47.15|49.32|47.12|49.35|47.15|49.32|47.12|0
1645182920000|2022-02-18 11:15:20|49.43|47.23|49.48|47.28|49.48|47.28|49.43|47.23|0
1645182930000|2022-02-18 11:15:30|49.45|47.25|49.37|47.17|49.45|47.25|49.37|47.17|0
1645182940000|2022-02-18 11:15:40|49.43|47.23|49.37|47.17|49.43|47.23|49.37|47.17|0
1645182950000|2022-02-18 11:15:50|49.59|47.39|49.54|47.34|49.64|47.44|49.54|47.34|0
1645182960000|2022-02-18 11:16:00|49.59|47.39|49.64|47.44|49.64|47.44|49.53|47.33|0
1645182970000|2022-02-18 11:16:10|49.7|47.5|49.64|47.44|49.7|47.5|49.64|47.44|0
1645182980000|2022-02-18 11:16:20|49.53|47.33|49.56|47.36|49.56|47.36|49.53|47.33|0
1645182990000|2022-02-18 11:16:30|49.53|47.33|49.56|47.36|49.59|47.39|49.53|47.33|0
1645183000000|2022-02-18 11:16:40|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1645183010000|2022-02-18 11:16:50|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1645183020000|2022-02-18 11:17:00|49.67|47.47|49.75|47.55|49.75|47.55|49.67|47.47|0
1645183030000|2022-02-18 11:17:10|49.7|47.5|49.75|47.55|49.75|47.55|49.7|47.5|0
1645183040000|2022-02-18 11:17:20|49.72|47.52|49.75|47.55|49.8|47.6|49.72|47.52|0
1645183050000|2022-02-18 11:17:30|49.67|47.47|49.7|47.5|49.75|47.55|49.67|47.47|0
1645183060000|2022-02-18 11:17:40|49.72|47.52|49.8|47.6|49.8|47.6|49.72|47.52|0
1645183070000|2022-02-18 11:17:50|49.75|47.55|49.8|47.6|49.8|47.6|49.75|47.55|0
1645183080000|2022-02-18 11:18:00|49.75|47.55|49.7|47.5|49.75|47.55|49.7|47.5|0
1645183100000|2022-02-18 11:18:20|49.75|47.55|49.7|47.5|49.75|47.55|49.7|47.5|0
1645183110000|2022-02-18 11:18:30|49.72|47.52|49.75|47.55|49.75|47.55|49.7|47.5|0
1645183120000|2022-02-18 11:18:40|49.8|47.6|49.75|47.55|49.8|47.6|49.75|47.55|0
1645183130000|2022-02-18 11:18:50|49.7|47.5|49.75|47.55|49.75|47.55|49.7|47.5|0
1645183140000|2022-02-18 11:19:00|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1645183150000|2022-02-18 11:19:10|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1645183160000|2022-02-18 11:19:20|49.91|47.71|49.94|47.74|49.94|47.74|49.91|47.71|0
1645183170000|2022-02-18 11:19:30|50.02|47.82|50.1|47.9|50.1|47.9|50.02|47.82|0
1645183180000|2022-02-18 11:19:40|50.07|47.87|50.02|47.82|50.13|47.93|50.02|47.82|0
1645183190000|2022-02-18 11:19:50|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1645183200000|2022-02-18 11:20:00|49.86|47.66|49.91|47.71|49.91|47.71|49.86|47.66|0
1645183210000|2022-02-18 11:20:10|49.97|47.77|49.94|47.74|49.97|47.77|49.94|47.74|0
1645183220000|2022-02-18 11:20:20|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1645183230000|2022-02-18 11:20:30|49.97|47.77|49.97|47.77|49.99|47.79|49.97|47.77|0
1645183240000|2022-02-18 11:20:40|49.91|47.71|49.97|47.77|49.97|47.77|49.91|47.71|0
1645183250000|2022-02-18 11:20:50|49.94|47.74|49.91|47.71|49.94|47.74|49.91|47.71|0
1645183260000|2022-02-18 11:21:00|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1645183270000|2022-02-18 11:21:10|49.99|47.79|49.96|47.76|49.99|47.79|49.96|47.76|0
1645183280000|2022-02-18 11:21:20|49.94|47.74|49.86|47.66|49.94|47.74|49.86|47.66|0
1645183290000|2022-02-18 11:21:30|49.8|47.6|49.83|47.63|49.83|47.63|49.8|47.6|0
1645183300000|2022-02-18 11:21:40|49.86|47.66|49.91|47.71|49.94|47.74|49.86|47.66|0
1645183310000|2022-02-18 11:21:50|49.96|47.76|49.91|47.71|49.96|47.76|49.91|47.71|0
1645183320000|2022-02-18 11:22:00|49.94|47.74|49.91|47.71|49.94|47.74|49.86|47.66|0
1645183330000|2022-02-18 11:22:10|49.88|47.68|49.86|47.66|49.88|47.68|49.86|47.66|0
1645183340000|2022-02-18 11:22:20|49.8|47.6|49.75|47.55|49.8|47.6|49.75|47.55|0
1645183350000|2022-02-18 11:22:30|49.8|47.6|49.77|47.57|49.8|47.6|49.77|47.57|0
1645183360000|2022-02-18 11:22:40|49.75|47.55|49.69|47.49|49.75|47.55|49.69|47.49|0
1645183370000|2022-02-18 11:22:50|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1645183380000|2022-02-18 11:23:00|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1645183390000|2022-02-18 11:23:10|49.75|47.55|49.75|47.55|49.77|47.57|49.75|47.55|0
1645183410000|2022-02-18 11:23:30|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1645183420000|2022-02-18 11:23:40|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1645183440000|2022-02-18 11:24:00|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1645183450000|2022-02-18 11:24:10|49.67|47.47|49.61|47.41|49.67|47.47|49.59|47.39|0
1645183460000|2022-02-18 11:24:20|49.59|47.39|49.64|47.44|49.64|47.44|49.59|47.39|0
1645183470000|2022-02-18 11:24:30|49.59|47.39|49.56|47.36|49.59|47.39|49.53|47.33|0
1645183480000|2022-02-18 11:24:40|49.59|47.39|49.64|47.44|49.64|47.44|49.59|47.39|0
1645183490000|2022-02-18 11:24:50|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1645183500000|2022-02-18 11:25:00|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1645183510000|2022-02-18 11:25:10|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1645183540000|2022-02-18 11:25:40|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645183550000|2022-02-18 11:25:50|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1645183570000|2022-02-18 11:26:10|49.64|47.44|49.61|47.41|49.64|47.44|49.59|47.39|0
1645183580000|2022-02-18 11:26:20|49.64|47.44|49.59|47.39|49.64|47.44|49.59|47.39|0
1645183590000|2022-02-18 11:26:30|49.61|47.41|49.66|47.46|49.69|47.49|49.61|47.41|0
1645183600000|2022-02-18 11:26:40|49.69|47.49|49.69|47.49|49.69|47.49|49.66|47.46|0
1645183610000|2022-02-18 11:26:50|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1645183650000|2022-02-18 11:27:30|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1645183670000|2022-02-18 11:27:50|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1645183680000|2022-02-18 11:28:00|49.56|47.36|49.58|47.38|49.58|47.38|49.56|47.36|0
1645183710000|2022-02-18 11:28:30|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1645183720000|2022-02-18 11:28:40|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1645183740000|2022-02-18 11:29:00|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1645183750000|2022-02-18 11:29:10|49.69|47.49|49.64|47.44|49.69|47.49|49.64|47.44|0
1645183760000|2022-02-18 11:29:20|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1645183780000|2022-02-18 11:29:40|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1645183790000|2022-02-18 11:29:50|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1645183800000|2022-02-18 11:30:00|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1645183810000|2022-02-18 11:30:10|49.56|47.36|49.53|47.33|49.58|47.38|49.53|47.33|0
1645183820000|2022-02-18 11:30:20|49.58|47.38|49.53|47.33|49.58|47.38|49.53|47.33|0
1645183830000|2022-02-18 11:30:30|49.58|47.38|49.58|47.38|49.58|47.38|49.53|47.33|0
1645183840000|2022-02-18 11:30:40|49.56|47.36|49.53|47.33|49.56|47.36|49.53|47.33|0
1645183870000|2022-02-18 11:31:10|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1645183880000|2022-02-18 11:31:20|49.37|47.17|49.42|47.22|49.42|47.22|49.37|47.17|0
1645183890000|2022-02-18 11:31:30|49.37|47.17|49.29|47.09|49.37|47.17|49.26|47.06|0
1645183900000|2022-02-18 11:31:40|49.26|47.06|49.31|47.11|49.31|47.11|49.26|47.06|0
1645183910000|2022-02-18 11:31:50|49.37|47.17|49.39|47.19|49.39|47.19|49.37|47.17|0
1645183920000|2022-02-18 11:32:00|49.37|47.17|49.34|47.14|49.37|47.17|49.31|47.11|0
1645183930000|2022-02-18 11:32:10|49.39|47.19|49.37|47.17|49.42|47.22|49.37|47.17|0
1645183940000|2022-02-18 11:32:20|49.42|47.22|49.56|47.36|49.56|47.36|49.42|47.22|0
1645183950000|2022-02-18 11:32:30|49.58|47.38|49.64|47.44|49.64|47.44|49.58|47.38|0
1645183960000|2022-02-18 11:32:40|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1645183970000|2022-02-18 11:32:50|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1645183980000|2022-02-18 11:33:00|49.58|47.38|49.69|47.49|49.69|47.49|49.58|47.38|0
1645184000000|2022-02-18 11:33:20|49.66|47.46|49.55|47.35|49.66|47.46|49.53|47.33|0
1645184010000|2022-02-18 11:33:30|49.58|47.38|49.53|47.33|49.58|47.38|49.53|47.33|0
1645184020000|2022-02-18 11:33:40|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1645184030000|2022-02-18 11:33:50|49.5|47.3|49.53|47.33|49.58|47.38|49.5|47.3|0
1645184040000|2022-02-18 11:34:00|49.58|47.38|49.53|47.33|49.58|47.38|49.53|47.33|0
1645184050000|2022-02-18 11:34:10|49.47|47.27|49.42|47.22|49.47|47.27|49.42|47.22|0
1645184060000|2022-02-18 11:34:20|49.29|47.09|49.31|47.11|49.31|47.11|49.26|47.06|0
1645184070000|2022-02-18 11:34:30|49.37|47.17|49.37|47.17|49.42|47.22|49.31|47.11|0
1645184080000|2022-02-18 11:34:40|49.31|47.11|49.37|47.17|49.37|47.17|49.31|47.11|0
1645184090000|2022-02-18 11:34:50|49.39|47.19|49.31|47.11|49.39|47.19|49.31|47.11|0
1645184120000|2022-02-18 11:35:20|49.26|47.06|49.31|47.11|49.31|47.11|49.26|47.06|0
1645184130000|2022-02-18 11:35:30|49.37|47.17|49.31|47.11|49.37|47.17|49.31|47.11|0
1645184140000|2022-02-18 11:35:40|49.37|47.17|49.31|47.11|49.37|47.17|49.31|47.11|0
1645184150000|2022-02-18 11:35:50|49.37|47.17|49.37|47.17|49.37|47.17|49.34|47.14|0
1645184160000|2022-02-18 11:36:00|49.42|47.22|49.37|47.17|49.42|47.22|49.37|47.17|0
1645184170000|2022-02-18 11:36:10|49.31|47.11|49.26|47.06|49.31|47.11|49.26|47.06|0
1645184180000|2022-02-18 11:36:20|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1645184200000|2022-02-18 11:36:40|49.39|47.19|49.42|47.22|49.42|47.22|49.37|47.17|0
1645184220000|2022-02-18 11:37:00|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1645184240000|2022-02-18 11:37:20|49.53|47.33|49.47|47.27|49.53|47.33|49.47|47.27|0
1645184250000|2022-02-18 11:37:30|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1645184260000|2022-02-18 11:37:40|49.64|47.44|49.58|47.38|49.64|47.44|49.58|47.38|0
1645184270000|2022-02-18 11:37:50|49.53|47.33|49.47|47.27|49.53|47.33|49.47|47.27|0
1645184280000|2022-02-18 11:38:00|49.31|47.11|49.26|47.06|49.37|47.17|49.26|47.06|0
1645184290000|2022-02-18 11:38:10|49.21|47.01|49.18|46.98|49.21|47.01|49.15|46.95|0
1645184300000|2022-02-18 11:38:20|49.15|46.95|49.21|47.01|49.21|47.01|49.15|46.95|0
1645184310000|2022-02-18 11:38:30|49.23|47.03|49.26|47.06|49.31|47.11|49.23|47.03|0
1645184320000|2022-02-18 11:38:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1645184330000|2022-02-18 11:38:50|49.37|47.17|49.31|47.11|49.37|47.17|49.31|47.11|0
1645184340000|2022-02-18 11:39:00|49.37|47.17|49.34|47.14|49.37|47.17|49.31|47.11|0
1645184350000|2022-02-18 11:39:10|49.37|47.17|49.37|47.17|49.42|47.22|49.37|47.17|0
1645184360000|2022-02-18 11:39:20|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1645184370000|2022-02-18 11:39:30|49.37|47.17|49.39|47.19|49.42|47.22|49.37|47.17|0
1645184380000|2022-02-18 11:39:40|49.37|47.17|49.47|47.27|49.47|47.27|49.37|47.17|0
1645184390000|2022-02-18 11:39:50|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1645184400000|2022-02-18 11:40:00|48.77|46.57|48.74|46.54|48.77|46.57|48.74|46.54|0
1645184410000|2022-02-18 11:40:10|49.53|47.33|49.47|47.27|49.53|47.33|49.47|47.27|0
1645184430000|2022-02-18 11:40:30|49.53|47.33|49.53|47.33|49.53|47.33|49.47|47.27|0
1645184440000|2022-02-18 11:40:40|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1645184450000|2022-02-18 11:40:50|49.42|47.22|49.53|47.33|49.53|47.33|49.42|47.22|0
1645184460000|2022-02-18 11:41:00|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1645184470000|2022-02-18 11:41:10|49.63|47.43|49.61|47.41|49.63|47.43|49.61|47.41|0
1645184480000|2022-02-18 11:41:20|49.53|47.33|49.42|47.22|49.53|47.33|49.42|47.22|0
1645184490000|2022-02-18 11:41:30|49.31|47.11|49.36|47.16|49.36|47.16|49.31|47.11|0
1645184510000|2022-02-18 11:41:50|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1645184520000|2022-02-18 11:42:00|49.34|47.14|49.26|47.06|49.34|47.14|49.26|47.06|0
1645184530000|2022-02-18 11:42:10|49.2|47|49.23|47.03|49.26|47.06|49.2|47|0
1645184540000|2022-02-18 11:42:20|49.26|47.06|49.2|47|49.26|47.06|49.2|47|0
1645184550000|2022-02-18 11:42:30|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1645184560000|2022-02-18 11:42:40|49.18|46.98|49.04|46.84|49.18|46.98|49.04|46.84|0
1645184570000|2022-02-18 11:42:50|48.99|46.79|48.99|46.79|49.04|46.84|48.99|46.79|0
1645184580000|2022-02-18 11:43:00|49.02|46.82|49.04|46.84|49.07|46.87|49.02|46.82|0
1645184590000|2022-02-18 11:43:10|49.07|46.87|49.04|46.84|49.1|46.9|49.04|46.84|0
1645184600000|2022-02-18 11:43:20|48.99|46.79|48.94|46.74|48.99|46.79|48.94|46.74|0
1645184610000|2022-02-18 11:43:30|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1645184620000|2022-02-18 11:43:40|48.88|46.68|48.88|46.68|48.88|46.68|48.83|46.63|0
1645184630000|2022-02-18 11:43:50|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1645184640000|2022-02-18 11:44:00|48.88|46.68|48.78|46.58|48.88|46.68|48.78|46.58|0
1645184650000|2022-02-18 11:44:10|48.83|46.63|48.78|46.58|48.83|46.63|48.78|46.58|0
1645184660000|2022-02-18 11:44:20|48.83|46.63|48.78|46.58|48.83|46.63|48.78|46.58|0
1645184670000|2022-02-18 11:44:30|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1645184700000|2022-02-18 11:45:00|48.51|46.31|48.62|46.42|48.62|46.42|48.51|46.31|0
1645184710000|2022-02-18 11:45:10|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1645184720000|2022-02-18 11:45:20|48.62|46.42|48.51|46.31|48.62|46.42|48.51|46.31|0
1645184730000|2022-02-18 11:45:30|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1645184740000|2022-02-18 11:45:40|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1645184750000|2022-02-18 11:45:50|48.67|46.47|48.78|46.58|48.78|46.58|48.67|46.47|0
1645184760000|2022-02-18 11:46:00|48.83|46.63|48.62|46.42|48.83|46.63|48.62|46.42|0
1645184770000|2022-02-18 11:46:10|48.67|46.47|48.67|46.47|48.67|46.47|48.62|46.42|0
1645184780000|2022-02-18 11:46:20|48.62|46.42|48.67|46.47|48.67|46.47|48.62|46.42|0
1645184790000|2022-02-18 11:46:30|48.72|46.52|48.72|46.52|48.72|46.52|48.67|46.47|0
1645184800000|2022-02-18 11:46:40|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1645184810000|2022-02-18 11:46:50|48.72|46.52|48.72|46.52|48.78|46.58|48.72|46.52|0
1645184820000|2022-02-18 11:47:00|48.78|46.58|48.78|46.58|48.83|46.63|48.78|46.58|0
1645184830000|2022-02-18 11:47:10|48.72|46.52|48.56|46.36|48.72|46.52|48.56|46.36|0
1645184840000|2022-02-18 11:47:20|48.4|46.2|48.38|46.18|48.4|46.2|48.38|46.18|0
1645184850000|2022-02-18 11:47:30|48.35|46.15|48.22|46.02|48.35|46.15|48.22|46.02|0
1645184860000|2022-02-18 11:47:40|48.25|46.05|48.19|45.99|48.25|46.05|48.19|45.99|0
1645184870000|2022-02-18 11:47:50|48.25|46.05|48.19|45.99|48.25|46.05|48.19|45.99|0
1645184880000|2022-02-18 11:48:00|48.25|46.05|48.3|46.1|48.3|46.1|48.25|46.05|0
1645184890000|2022-02-18 11:48:10|48.27|46.07|48.3|46.1|48.3|46.1|48.27|46.07|0
1645184900000|2022-02-18 11:48:20|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1645184910000|2022-02-18 11:48:30|48.19|45.99|48.14|45.94|48.19|45.99|48.14|45.94|0
1645184930000|2022-02-18 11:48:50|48.09|45.89|48.03|45.83|48.09|45.89|48.03|45.83|0
1645184940000|2022-02-18 11:49:00|48.09|45.89|48.14|45.94|48.14|45.94|48.09|45.89|0
1645184950000|2022-02-18 11:49:10|48.09|45.89|48.14|45.94|48.14|45.94|48.09|45.89|0
1645184960000|2022-02-18 11:49:20|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1645184970000|2022-02-18 11:49:30|48.09|45.89|48.14|45.94|48.14|45.94|48.09|45.89|0
1645184980000|2022-02-18 11:49:40|48.09|45.89|48.03|45.83|48.09|45.89|48.03|45.83|0
1645184990000|2022-02-18 11:49:50|47.98|45.78|47.82|45.62|47.98|45.78|47.82|45.62|0
1645185000000|2022-02-18 11:50:00|47.72|45.52|47.56|45.36|47.72|45.52|47.56|45.36|0
1645185010000|2022-02-18 11:50:10|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1645185020000|2022-02-18 11:50:20|47.72|45.52|47.77|45.57|47.85|45.65|47.72|45.52|0
1645185030000|2022-02-18 11:50:30|47.74|45.54|47.77|45.57|47.77|45.57|47.74|45.54|0
1645185040000|2022-02-18 11:50:40|47.72|45.52|47.72|45.52|47.72|45.52|47.67|45.47|0
1645185050000|2022-02-18 11:50:50|47.88|45.68|47.82|45.62|47.88|45.68|47.77|45.57|0
1645185060000|2022-02-18 11:51:00|47.88|45.68|47.88|45.68|47.88|45.68|47.88|45.68|0
1645185070000|2022-02-18 11:51:10|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1645185080000|2022-02-18 11:51:20|47.95|45.75|47.93|45.73|47.95|45.75|47.93|45.73|0
1645185090000|2022-02-18 11:51:30|47.98|45.78|47.98|45.78|47.98|45.78|47.93|45.73|0
1645185100000|2022-02-18 11:51:40|47.95|45.75|47.88|45.68|47.98|45.78|47.88|45.68|0
1645185110000|2022-02-18 11:51:50|47.93|45.73|47.88|45.68|47.93|45.73|47.88|45.68|0
1645185120000|2022-02-18 11:52:00|47.93|45.73|47.9|45.7|47.93|45.73|47.88|45.68|0
1645185130000|2022-02-18 11:52:10|47.98|45.78|47.98|45.78|47.98|45.78|47.98|45.78|0
1645185140000|2022-02-18 11:52:20|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1645185150000|2022-02-18 11:52:30|48.09|45.89|48.19|45.99|48.19|45.99|48.09|45.89|0
1645185160000|2022-02-18 11:52:40|48.16|45.96|48.19|45.99|48.19|45.99|48.16|45.96|0
1645185170000|2022-02-18 11:52:50|48.14|45.94|48.14|45.94|48.14|45.94|48.14|45.94|0
1645185180000|2022-02-18 11:53:00|48.19|45.99|48.11|45.91|48.19|45.99|48.09|45.89|0
1645185190000|2022-02-18 11:53:10|48.14|45.94|48.14|45.94|48.14|45.94|48.09|45.89|0
1645185200000|2022-02-18 11:53:20|48.09|45.89|48.14|45.94|48.14|45.94|48.09|45.89|0
1645185210000|2022-02-18 11:53:30|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1645185220000|2022-02-18 11:53:40|48.09|45.89|48.14|45.94|48.14|45.94|48.09|45.89|0
1645185230000|2022-02-18 11:53:50|48.16|45.96|48.19|45.99|48.24|46.04|48.16|45.96|0
1645185240000|2022-02-18 11:54:00|48.14|45.94|48.14|45.94|48.14|45.94|48.14|45.94|0
1645185250000|2022-02-18 11:54:10|48.11|45.91|48.14|45.94|48.14|45.94|48.09|45.89|0
1645185260000|2022-02-18 11:54:20|48.19|45.99|48.16|45.96|48.19|45.99|48.16|45.96|0
1645185270000|2022-02-18 11:54:30|48.11|45.91|48.14|45.94|48.14|45.94|48.09|45.89|0
1645185280000|2022-02-18 11:54:40|48.09|45.89|48.11|45.91|48.11|45.91|48.09|45.89|0
1645185290000|2022-02-18 11:54:50|48.09|45.89|47.98|45.78|48.09|45.89|47.98|45.78|0
1645185300000|2022-02-18 11:55:00|47.93|45.73|47.98|45.78|47.98|45.78|47.93|45.73|0
1645185310000|2022-02-18 11:55:10|48.03|45.83|47.98|45.78|48.03|45.83|47.98|45.78|0
1645185320000|2022-02-18 11:55:20|47.95|45.75|47.93|45.73|47.95|45.75|47.93|45.73|0
1645185330000|2022-02-18 11:55:30|47.9|45.7|47.93|45.73|47.93|45.73|47.88|45.68|0
1645185360000|2022-02-18 11:56:00|47.87|45.67|47.98|45.78|47.98|45.78|47.87|45.67|0
1645185370000|2022-02-18 11:56:10|47.93|45.73|47.98|45.78|47.98|45.78|47.93|45.73|0
1645185390000|2022-02-18 11:56:30|48.03|45.83|47.98|45.78|48.03|45.83|47.98|45.78|0
1645185400000|2022-02-18 11:56:40|48.03|45.83|48.11|45.91|48.11|45.91|48.03|45.83|0
1645185410000|2022-02-18 11:56:50|48.08|45.88|48.08|45.88|48.14|45.94|48.08|45.88|0
1645185420000|2022-02-18 11:57:00|48.11|45.91|48.11|45.91|48.14|45.94|48.11|45.91|0
1645185430000|2022-02-18 11:57:10|48.06|45.86|48.08|45.88|48.08|45.88|48.06|45.86|0
1645185440000|2022-02-18 11:57:20|47.87|45.67|47.72|45.52|47.87|45.67|47.72|45.52|0
1645185450000|2022-02-18 11:57:30|47.61|45.41|47.72|45.52|47.72|45.52|47.56|45.36|0
1645185460000|2022-02-18 11:57:40|47.77|45.57|47.87|45.67|47.87|45.67|47.77|45.57|0
1645185470000|2022-02-18 11:57:50|47.93|45.73|47.98|45.78|47.98|45.78|47.93|45.73|0
1645185480000|2022-02-18 11:58:00|48.03|45.83|48.06|45.86|48.06|45.86|48.03|45.83|0
1645185490000|2022-02-18 11:58:10|48.08|45.88|48.14|45.94|48.14|45.94|48.08|45.88|0
1645185500000|2022-02-18 11:58:20|48.19|45.99|48.27|46.07|48.29|46.09|48.19|45.99|0
1645185510000|2022-02-18 11:58:30|48.24|46.04|48.4|46.2|48.4|46.2|48.24|46.04|0
1645185520000|2022-02-18 11:58:40|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1645185530000|2022-02-18 11:58:50|48.4|46.2|48.35|46.15|48.4|46.2|48.35|46.15|0
1645185540000|2022-02-18 11:59:00|48.37|46.17|48.35|46.15|48.37|46.17|48.35|46.15|0
1645185550000|2022-02-18 11:59:10|48.4|46.2|48.4|46.2|48.4|46.2|48.37|46.17|0
1645185570000|2022-02-18 11:59:30|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1645185580000|2022-02-18 11:59:40|48.43|46.23|48.45|46.25|48.45|46.25|48.43|46.23|0
1645185590000|2022-02-18 11:59:50|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1645185600000|2022-02-18 12:00:00|48.56|46.36|48.56|46.36|48.56|46.36|48.51|46.31|0
1645185610000|2022-02-18 12:00:10|48.51|46.31|48.45|46.25|48.51|46.31|48.4|46.2|0
1645185620000|2022-02-18 12:00:20|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1645185640000|2022-02-18 12:00:40|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1645185650000|2022-02-18 12:00:50|48.48|46.28|48.45|46.25|48.51|46.31|48.45|46.25|0
1645185660000|2022-02-18 12:01:00|48.4|46.2|48.4|46.2|48.42|46.22|48.4|46.2|0
1645185670000|2022-02-18 12:01:10|48.35|46.15|48.35|46.15|48.4|46.2|48.35|46.15|0
1645185680000|2022-02-18 12:01:20|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1645185690000|2022-02-18 12:01:30|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1645185700000|2022-02-18 12:01:40|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1645185710000|2022-02-18 12:01:50|48.35|46.15|48.35|46.15|48.35|46.15|48.35|46.15|0
1645185720000|2022-02-18 12:02:00|48.37|46.17|48.35|46.15|48.4|46.2|48.35|46.15|0
1645185730000|2022-02-18 12:02:10|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1645185740000|2022-02-18 12:02:20|48.24|46.04|48.19|45.99|48.24|46.04|48.19|45.99|0
1645185750000|2022-02-18 12:02:30|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1645185760000|2022-02-18 12:02:40|48.19|45.99|48.29|46.09|48.29|46.09|48.19|45.99|0
1645185770000|2022-02-18 12:02:50|48.35|46.15|48.29|46.09|48.35|46.15|48.29|46.09|0
1645185780000|2022-02-18 12:03:00|48.35|46.15|48.35|46.15|48.35|46.15|48.29|46.09|0
1645185790000|2022-02-18 12:03:10|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1645185800000|2022-02-18 12:03:20|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1645185810000|2022-02-18 12:03:30|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1645185820000|2022-02-18 12:03:40|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1645185830000|2022-02-18 12:03:50|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1645185840000|2022-02-18 12:04:00|48.66|46.46|48.72|46.52|48.72|46.52|48.66|46.46|0
1645185850000|2022-02-18 12:04:10|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1645185860000|2022-02-18 12:04:20|48.82|46.62|48.82|46.62|48.82|46.62|48.77|46.57|0
1645185880000|2022-02-18 12:04:40|48.85|46.65|48.88|46.68|48.93|46.73|48.85|46.65|0
1645185890000|2022-02-18 12:04:50|48.9|46.7|48.93|46.73|48.98|46.78|48.88|46.68|0
1645185900000|2022-02-18 12:05:00|48.98|46.78|49.04|46.84|49.09|46.89|48.98|46.78|0
1645185910000|2022-02-18 12:05:10|48.98|46.78|48.88|46.68|48.98|46.78|48.88|46.68|0
1645185920000|2022-02-18 12:05:20|48.93|46.73|48.98|46.78|48.98|46.78|48.93|46.73|0
1645185930000|2022-02-18 12:05:30|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1645185940000|2022-02-18 12:05:40|49.14|46.94|49.27|47.07|49.3|47.1|49.14|46.94|0
1645185950000|2022-02-18 12:05:50|49.3|47.1|49.52|47.32|49.52|47.32|49.3|47.1|0
1645185960000|2022-02-18 12:06:00|49.57|47.37|49.3|47.1|49.63|47.43|49.3|47.1|0
1645185970000|2022-02-18 12:06:10|49.2|47|49.09|46.89|49.2|47|49.09|46.89|0
1645185980000|2022-02-18 12:06:20|49.04|46.84|49.09|46.89|49.09|46.89|49.04|46.84|0
1645185990000|2022-02-18 12:06:30|49.2|47|49.2|47|49.2|47|49.09|46.89|0
1645186000000|2022-02-18 12:06:40|49.25|47.05|49.25|47.05|49.3|47.1|49.25|47.05|0
1645186010000|2022-02-18 12:06:50|49.2|47|49.09|46.89|49.2|47|49.09|46.89|0
1645186020000|2022-02-18 12:07:00|49.03|46.83|49.03|46.83|49.09|46.89|49.03|46.83|0
1645186030000|2022-02-18 12:07:10|48.93|46.73|48.93|46.73|48.98|46.78|48.93|46.73|0
1645186040000|2022-02-18 12:07:20|48.98|46.78|49.06|46.86|49.06|46.86|48.98|46.78|0
1645186050000|2022-02-18 12:07:30|49.17|46.97|49.03|46.83|49.17|46.97|49.03|46.83|0
1645186060000|2022-02-18 12:07:40|49.01|46.81|49.03|46.83|49.03|46.83|48.98|46.78|0
1645186070000|2022-02-18 12:07:50|49.01|46.81|49.11|46.91|49.11|46.91|49.01|46.81|0
1645186080000|2022-02-18 12:08:00|49.14|46.94|49.09|46.89|49.19|46.99|49.09|46.89|0
1645186090000|2022-02-18 12:08:10|49.19|46.99|49.19|46.99|49.25|47.05|49.19|46.99|0
1645186100000|2022-02-18 12:08:20|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1645186110000|2022-02-18 12:08:30|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1645186120000|2022-02-18 12:08:40|49.25|47.05|49.19|46.99|49.25|47.05|49.19|46.99|0
1645186130000|2022-02-18 12:08:50|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1645186140000|2022-02-18 12:09:00|49.25|47.05|49.25|47.05|49.25|47.05|49.22|47.02|0
1645186150000|2022-02-18 12:09:10|49.22|47.02|49.19|46.99|49.25|47.05|49.19|46.99|0
1645186160000|2022-02-18 12:09:20|49.25|47.05|49.3|47.1|49.3|47.1|49.25|47.05|0
1645186170000|2022-02-18 12:09:30|49.36|47.16|49.3|47.1|49.36|47.16|49.25|47.05|0
1645186180000|2022-02-18 12:09:40|49.35|47.15|49.3|47.1|49.35|47.15|49.3|47.1|0
1645186190000|2022-02-18 12:09:50|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1645186200000|2022-02-18 12:10:00|49.19|46.99|49.25|47.05|49.25|47.05|49.19|46.99|0
1645186210000|2022-02-18 12:10:10|49.19|46.99|49.19|46.99|49.25|47.05|49.19|46.99|0
1645186220000|2022-02-18 12:10:20|49.25|47.05|49.22|47.02|49.25|47.05|49.22|47.02|0
1645186230000|2022-02-18 12:10:30|49.25|47.05|49.25|47.05|49.25|47.05|49.19|46.99|0
1645186260000|2022-02-18 12:11:00|49.33|47.13|49.3|47.1|49.33|47.13|49.3|47.1|0
1645186270000|2022-02-18 12:11:10|49.35|47.15|49.3|47.1|49.35|47.15|49.3|47.1|0
1645186280000|2022-02-18 12:11:20|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1645186290000|2022-02-18 12:11:30|49.25|47.05|49.25|47.05|49.3|47.1|49.25|47.05|0
1645186310000|2022-02-18 12:11:50|49.19|46.99|49.19|46.99|49.25|47.05|49.19|46.99|0
1645186320000|2022-02-18 12:12:00|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1645186340000|2022-02-18 12:12:20|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645186350000|2022-02-18 12:12:30|49.25|47.05|49.25|47.05|49.25|47.05|49.19|46.99|0
1645186360000|2022-02-18 12:12:40|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645186370000|2022-02-18 12:12:50|49.14|46.94|49.17|46.97|49.19|46.99|49.14|46.94|0
1645186380000|2022-02-18 12:13:00|49.19|46.99|49.25|47.05|49.25|47.05|49.19|46.99|0
1645186390000|2022-02-18 12:13:10|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1645186400000|2022-02-18 12:13:20|49.19|46.99|49.25|47.05|49.25|47.05|49.19|46.99|0
1645186410000|2022-02-18 12:13:30|49.3|47.1|49.35|47.15|49.35|47.15|49.3|47.1|0
1645186420000|2022-02-18 12:13:40|49.33|47.13|49.35|47.15|49.35|47.15|49.33|47.13|0
1645186430000|2022-02-18 12:13:50|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1645186440000|2022-02-18 12:14:00|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1645186450000|2022-02-18 12:14:10|49.35|47.15|49.41|47.21|49.41|47.21|49.35|47.15|0
1645186480000|2022-02-18 12:14:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1645186490000|2022-02-18 12:14:50|49.3|47.1|49.25|47.05|49.3|47.1|49.25|47.05|0
1645186500000|2022-02-18 12:15:00|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1645186510000|2022-02-18 12:15:10|49.35|47.15|49.19|46.99|49.35|47.15|49.19|46.99|0
1645186530000|2022-02-18 12:15:30|49.25|47.05|49.25|47.05|49.3|47.1|49.25|47.05|0
1645186540000|2022-02-18 12:15:40|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645186550000|2022-02-18 12:15:50|49.16|46.96|49.22|47.02|49.22|47.02|49.16|46.96|0
1645186560000|2022-02-18 12:16:00|49.19|46.99|49.09|46.89|49.19|46.99|49.09|46.89|0
1645186570000|2022-02-18 12:16:10|49.14|46.94|49.11|46.91|49.14|46.94|49.11|46.91|0
1645186580000|2022-02-18 12:16:20|49.09|46.89|49.08|46.88|49.09|46.89|49.08|46.88|0
1645186600000|2022-02-18 12:16:40|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1645186610000|2022-02-18 12:16:50|49.19|46.99|49.14|46.94|49.19|46.99|49.14|46.94|0
1645186620000|2022-02-18 12:17:00|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1645186630000|2022-02-18 12:17:10|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1645186640000|2022-02-18 12:17:20|49.08|46.88|49.14|46.94|49.14|46.94|49.08|46.88|0
1645186650000|2022-02-18 12:17:30|49.19|46.99|49.25|47.05|49.25|47.05|49.14|46.94|0
1645186660000|2022-02-18 12:17:40|49.19|46.99|49.14|46.94|49.19|46.99|49.14|46.94|0
1645186670000|2022-02-18 12:17:50|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1645186680000|2022-02-18 12:18:00|49.08|46.88|49.11|46.91|49.14|46.94|49.08|46.88|0
1645186690000|2022-02-18 12:18:10|49.14|46.94|49.08|46.88|49.19|46.99|49.08|46.88|0
1645186700000|2022-02-18 12:18:20|49.14|46.94|49.19|46.99|49.19|46.99|49.14|46.94|0
1645186710000|2022-02-18 12:18:30|49.16|46.96|49.16|46.96|49.16|46.96|49.14|46.94|0
1645186720000|2022-02-18 12:18:40|49.14|46.94|49.11|46.91|49.14|46.94|49.11|46.91|0
1645186730000|2022-02-18 12:18:50|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1645186740000|2022-02-18 12:19:00|49.16|46.96|49.19|46.99|49.19|46.99|49.16|46.96|0
1645186750000|2022-02-18 12:19:10|49.22|47.02|49.19|46.99|49.22|47.02|49.19|46.99|0
1645186770000|2022-02-18 12:19:30|49.14|46.94|49.14|46.94|49.19|46.99|49.14|46.94|0
1645186780000|2022-02-18 12:19:40|49.19|46.99|49.24|47.04|49.24|47.04|49.19|46.99|0
1645186790000|2022-02-18 12:19:50|49.3|47.1|49.35|47.15|49.35|47.15|49.24|47.04|0
1645186800000|2022-02-18 12:20:00|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1645186820000|2022-02-18 12:20:20|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1645186840000|2022-02-18 12:20:40|49.19|46.99|49.14|46.94|49.19|46.99|49.14|46.94|0
1645186880000|2022-02-18 12:21:20|49.19|46.99|49.08|46.88|49.19|46.99|49.08|46.88|0
1645186890000|2022-02-18 12:21:30|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1645186900000|2022-02-18 12:21:40|48.98|46.78|48.92|46.72|49|46.8|48.92|46.72|0
1645186910000|2022-02-18 12:21:50|48.87|46.67|48.92|46.72|48.92|46.72|48.87|46.67|0
1645186920000|2022-02-18 12:22:00|49.03|46.83|49.19|46.99|49.19|46.99|49.03|46.83|0
1645186930000|2022-02-18 12:22:10|49.14|46.94|49.08|46.88|49.14|46.94|49.08|46.88|0
1645186940000|2022-02-18 12:22:20|48.98|46.78|48.98|46.78|49.03|46.83|48.98|46.78|0
1645186950000|2022-02-18 12:22:30|49|46.8|48.92|46.72|49.03|46.83|48.92|46.72|0
1645186960000|2022-02-18 12:22:40|48.98|46.78|48.98|46.78|49|46.8|48.98|46.78|0
1645186970000|2022-02-18 12:22:50|49|46.8|49.05|46.85|49.08|46.88|49|46.8|0
1645186980000|2022-02-18 12:23:00|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1645186990000|2022-02-18 12:23:10|49.14|46.94|49.08|46.88|49.14|46.94|49.08|46.88|0
1645187000000|2022-02-18 12:23:20|49.05|46.85|49.08|46.88|49.08|46.88|49.05|46.85|0
1645187010000|2022-02-18 12:23:30|49.03|46.83|49.08|46.88|49.08|46.88|49.03|46.83|0
1645187020000|2022-02-18 12:23:40|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1645187040000|2022-02-18 12:24:00|49.24|47.04|49.3|47.1|49.3|47.1|49.24|47.04|0
1645187050000|2022-02-18 12:24:10|49.35|47.15|49.38|47.18|49.38|47.18|49.35|47.15|0
1645187060000|2022-02-18 12:24:20|49.4|47.2|49.46|47.26|49.46|47.26|49.4|47.2|0
1645187090000|2022-02-18 12:24:50|49.51|47.31|49.4|47.2|49.51|47.31|49.4|47.2|0
1645187100000|2022-02-18 12:25:00|49.46|47.26|49.43|47.23|49.46|47.26|49.4|47.2|0
1645187110000|2022-02-18 12:25:10|49.4|47.2|49.46|47.26|49.46|47.26|49.4|47.2|0
1645187120000|2022-02-18 12:25:20|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1645187130000|2022-02-18 12:25:30|49.46|47.26|49.4|47.2|49.46|47.26|49.4|47.2|0
1645187140000|2022-02-18 12:25:40|49.43|47.23|49.46|47.26|49.48|47.28|49.4|47.2|0
1645187150000|2022-02-18 12:25:50|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1645187160000|2022-02-18 12:26:00|49.4|47.2|49.46|47.26|49.46|47.26|49.4|47.2|0
1645187170000|2022-02-18 12:26:10|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1645187180000|2022-02-18 12:26:20|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1645187200000|2022-02-18 12:26:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1645187220000|2022-02-18 12:27:00|49.37|47.17|49.4|47.2|49.4|47.2|49.37|47.17|0
1645187230000|2022-02-18 12:27:10|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1645187240000|2022-02-18 12:27:20|49.24|47.04|49.24|47.04|49.24|47.04|49.19|46.99|0
1645187250000|2022-02-18 12:27:30|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645187260000|2022-02-18 12:27:40|49.24|47.04|49.35|47.15|49.35|47.15|49.24|47.04|0
1645187270000|2022-02-18 12:27:50|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1645187280000|2022-02-18 12:28:00|49.35|47.15|49.19|46.99|49.35|47.15|49.19|46.99|0
1645187290000|2022-02-18 12:28:10|49.21|47.01|49.19|46.99|49.21|47.01|49.19|46.99|0
1645187300000|2022-02-18 12:28:20|49.13|46.93|49.08|46.88|49.13|46.93|49.08|46.88|0
1645187310000|2022-02-18 12:28:30|49.13|46.93|49.19|46.99|49.19|46.99|49.11|46.91|0
1645187320000|2022-02-18 12:28:40|49.13|46.93|49.16|46.96|49.16|46.96|49.13|46.93|0
1645187330000|2022-02-18 12:28:50|49.13|46.93|49.16|46.96|49.19|46.99|49.13|46.93|0
1645187340000|2022-02-18 12:29:00|49.13|46.93|49.19|46.99|49.19|46.99|49.11|46.91|0
1645187350000|2022-02-18 12:29:10|49.16|46.96|49.27|47.07|49.29|47.09|49.16|46.96|0
1645187360000|2022-02-18 12:29:20|49.29|47.09|49.13|46.93|49.29|47.09|49.13|46.93|0
1645187380000|2022-02-18 12:29:40|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645187390000|2022-02-18 12:29:50|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1645187400000|2022-02-18 12:30:00|49.13|46.93|49.13|46.93|49.19|46.99|49.13|46.93|0
1645187410000|2022-02-18 12:30:10|49.19|46.99|49.13|46.93|49.19|46.99|49.13|46.93|0
1645187430000|2022-02-18 12:30:30|49.11|46.91|49.13|46.93|49.13|46.93|49.11|46.91|0
1645187440000|2022-02-18 12:30:40|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645187460000|2022-02-18 12:31:00|49.13|46.93|49.13|46.93|49.19|46.99|49.13|46.93|0
1645187470000|2022-02-18 12:31:10|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645187480000|2022-02-18 12:31:20|49.13|46.93|49.19|46.99|49.19|46.99|49.13|46.93|0
1645187490000|2022-02-18 12:31:30|49.13|46.93|49.13|46.93|49.13|46.93|49.13|46.93|0
1645187500000|2022-02-18 12:31:40|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1645187510000|2022-02-18 12:31:50|49.13|46.93|49.19|46.99|49.19|46.99|49.13|46.93|0
1645187520000|2022-02-18 12:32:00|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1645187530000|2022-02-18 12:32:10|49.29|47.09|49.35|47.15|49.35|47.15|49.29|47.09|0
1645187540000|2022-02-18 12:32:20|49.37|47.17|49.4|47.2|49.4|47.2|49.35|47.15|0
1645187550000|2022-02-18 12:32:30|49.35|47.15|49.29|47.09|49.35|47.15|49.29|47.09|0
1645187560000|2022-02-18 12:32:40|49.24|47.04|49.27|47.07|49.29|47.09|49.24|47.04|0
1645187570000|2022-02-18 12:32:50|49.29|47.09|49.19|46.99|49.29|47.09|49.19|46.99|0
1645187580000|2022-02-18 12:33:00|49.24|47.04|49.24|47.04|49.29|47.09|49.24|47.04|0
1645187590000|2022-02-18 12:33:10|49.29|47.09|49.27|47.07|49.29|47.09|49.24|47.04|0
1645187600000|2022-02-18 12:33:20|49.29|47.09|49.24|47.04|49.29|47.09|49.24|47.04|0
1645187610000|2022-02-18 12:33:30|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1645187620000|2022-02-18 12:33:40|49.16|46.96|49.24|47.04|49.24|47.04|49.16|46.96|0
1645187630000|2022-02-18 12:33:50|49.27|47.07|49.26|47.06|49.27|47.07|49.26|47.06|0
1645187640000|2022-02-18 12:34:00|49.29|47.09|49.4|47.2|49.4|47.2|49.29|47.09|0
1645187650000|2022-02-18 12:34:10|49.35|47.15|49.29|47.09|49.35|47.15|49.29|47.09|0
1645187660000|2022-02-18 12:34:20|49.26|47.06|49.35|47.15|49.35|47.15|49.26|47.06|0
1645187670000|2022-02-18 12:34:30|49.29|47.09|49.29|47.09|49.35|47.15|49.29|47.09|0
1645187680000|2022-02-18 12:34:40|49.32|47.12|49.4|47.2|49.4|47.2|49.32|47.12|0
1645187690000|2022-02-18 12:34:50|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1645187700000|2022-02-18 12:35:00|49.51|47.31|49.51|47.31|49.51|47.31|49.45|47.25|0
1645187710000|2022-02-18 12:35:10|49.45|47.25|49.51|47.31|49.51|47.31|49.45|47.25|0
1645187720000|2022-02-18 12:35:20|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645187740000|2022-02-18 12:35:40|49.51|47.31|49.61|47.41|49.64|47.44|49.51|47.31|0
1645187750000|2022-02-18 12:35:50|49.67|47.47|49.61|47.41|49.67|47.47|49.61|47.41|0
1645187760000|2022-02-18 12:36:00|49.59|47.39|49.61|47.41|49.61|47.41|49.56|47.36|0
1645187770000|2022-02-18 12:36:10|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645187790000|2022-02-18 12:36:30|49.61|47.41|49.59|47.39|49.61|47.41|49.59|47.39|0
1645187800000|2022-02-18 12:36:40|49.56|47.36|49.64|47.44|49.64|47.44|49.56|47.36|0
1645187810000|2022-02-18 12:36:50|49.67|47.47|49.59|47.39|49.67|47.47|49.56|47.36|0
1645187820000|2022-02-18 12:37:00|49.56|47.36|49.56|47.36|49.61|47.41|49.56|47.36|0
1645187840000|2022-02-18 12:37:20|49.61|47.41|49.56|47.36|49.61|47.41|49.56|47.36|0
1645187850000|2022-02-18 12:37:30|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1645187870000|2022-02-18 12:37:50|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645187880000|2022-02-18 12:38:00|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645187890000|2022-02-18 12:38:10|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645187900000|2022-02-18 12:38:20|49.51|47.31|49.51|47.31|49.56|47.36|49.51|47.31|0
1645187910000|2022-02-18 12:38:30|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1645187920000|2022-02-18 12:38:40|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1645187930000|2022-02-18 12:38:50|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1645187940000|2022-02-18 12:39:00|49.4|47.2|49.45|47.25|49.51|47.31|49.4|47.2|0
1645187950000|2022-02-18 12:39:10|49.51|47.31|49.51|47.31|49.51|47.31|49.48|47.28|0
1645187960000|2022-02-18 12:39:20|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645187980000|2022-02-18 12:39:40|49.53|47.33|49.48|47.28|49.53|47.33|49.45|47.25|0
1645187990000|2022-02-18 12:39:50|49.45|47.25|49.4|47.2|49.45|47.25|49.4|47.2|0
1645188000000|2022-02-18 12:40:00|49.34|47.14|49.45|47.25|49.45|47.25|49.34|47.14|0
1645188010000|2022-02-18 12:40:10|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1645188020000|2022-02-18 12:40:20|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1645188030000|2022-02-18 12:40:30|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645188040000|2022-02-18 12:40:40|49.58|47.38|49.61|47.41|49.61|47.41|49.56|47.36|0
1645188050000|2022-02-18 12:40:50|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645188060000|2022-02-18 12:41:00|49.61|47.41|49.58|47.38|49.61|47.41|49.56|47.36|0
1645188070000|2022-02-18 12:41:10|49.61|47.41|49.56|47.36|49.61|47.41|49.56|47.36|0
1645188100000|2022-02-18 12:41:40|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645188110000|2022-02-18 12:41:50|49.56|47.36|49.61|47.41|49.61|47.41|49.56|47.36|0
1645188150000|2022-02-18 12:42:30|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645188160000|2022-02-18 12:42:40|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1645188180000|2022-02-18 12:43:00|49.45|47.25|49.5|47.3|49.5|47.3|49.45|47.25|0
1645188190000|2022-02-18 12:43:10|49.53|47.33|49.56|47.36|49.56|47.36|49.5|47.3|0
1645188200000|2022-02-18 12:43:20|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1645188220000|2022-02-18 12:43:40|49.56|47.36|49.56|47.36|49.56|47.36|49.5|47.3|0
1645188230000|2022-02-18 12:43:50|49.58|47.38|49.56|47.36|49.58|47.38|49.56|47.36|0
1645188240000|2022-02-18 12:44:00|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645188260000|2022-02-18 12:44:20|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1645188270000|2022-02-18 12:44:30|49.61|47.41|49.67|47.47|49.67|47.47|49.61|47.41|0
1645188280000|2022-02-18 12:44:40|49.61|47.41|49.64|47.44|49.64|47.44|49.61|47.41|0
1645188290000|2022-02-18 12:44:50|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645188300000|2022-02-18 12:45:00|49.67|47.47|49.72|47.52|49.72|47.52|49.67|47.47|0
1645188310000|2022-02-18 12:45:10|49.77|47.57|49.69|47.49|49.77|47.57|49.69|47.49|0
1645188320000|2022-02-18 12:45:20|49.67|47.47|49.72|47.52|49.72|47.52|49.67|47.47|0
1645188330000|2022-02-18 12:45:30|49.67|47.47|49.61|47.41|49.67|47.47|49.61|47.41|0
1645188340000|2022-02-18 12:45:40|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1645188350000|2022-02-18 12:45:50|49.64|47.44|49.66|47.46|49.66|47.46|49.64|47.44|0
1645188360000|2022-02-18 12:46:00|49.61|47.41|49.56|47.36|49.61|47.41|49.56|47.36|0
1645188370000|2022-02-18 12:46:10|49.5|47.3|49.5|47.3|49.5|47.3|49.48|47.28|0
1645188380000|2022-02-18 12:46:20|49.45|47.25|49.4|47.2|49.45|47.25|49.4|47.2|0
1645188390000|2022-02-18 12:46:30|49.42|47.22|49.45|47.25|49.45|47.25|49.42|47.22|0
1645188400000|2022-02-18 12:46:40|49.4|47.2|49.5|47.3|49.5|47.3|49.4|47.2|0
1645188410000|2022-02-18 12:46:50|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645188420000|2022-02-18 12:47:00|49.5|47.3|49.45|47.25|49.5|47.3|49.45|47.25|0
1645188430000|2022-02-18 12:47:10|49.5|47.3|49.5|47.3|49.5|47.3|49.47|47.27|0
1645188440000|2022-02-18 12:47:20|49.45|47.25|49.45|47.25|49.5|47.3|49.45|47.25|0
1645188450000|2022-02-18 12:47:30|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1645188460000|2022-02-18 12:47:40|49.37|47.17|49.34|47.14|49.37|47.17|49.34|47.14|0
1645188480000|2022-02-18 12:48:00|49.29|47.09|49.5|47.3|49.5|47.3|49.29|47.09|0
1645188490000|2022-02-18 12:48:10|49.56|47.36|49.56|47.36|49.61|47.41|49.56|47.36|0
1645188500000|2022-02-18 12:48:20|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645188510000|2022-02-18 12:48:30|49.56|47.36|49.61|47.41|49.61|47.41|49.56|47.36|0
1645188520000|2022-02-18 12:48:40|49.69|47.49|49.72|47.52|49.72|47.52|49.69|47.49|0
1645188530000|2022-02-18 12:48:50|49.74|47.54|49.77|47.57|49.77|47.57|49.74|47.54|0
1645188540000|2022-02-18 12:49:00|49.72|47.52|49.61|47.41|49.72|47.52|49.61|47.41|0
1645188550000|2022-02-18 12:49:10|49.66|47.46|49.66|47.46|49.66|47.46|49.61|47.41|0
1645188560000|2022-02-18 12:49:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1645188570000|2022-02-18 12:49:30|49.72|47.52|49.72|47.52|49.74|47.54|49.72|47.52|0
1645188580000|2022-02-18 12:49:40|49.66|47.46|49.61|47.41|49.66|47.46|49.61|47.41|0
1645188600000|2022-02-18 12:50:00|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1645188610000|2022-02-18 12:50:10|49.45|47.25|49.56|47.36|49.56|47.36|49.45|47.25|0
1645188620000|2022-02-18 12:50:20|49.61|47.41|49.61|47.41|49.61|47.41|49.58|47.38|0
1645188630000|2022-02-18 12:50:30|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1645188660000|2022-02-18 12:51:00|49.56|47.36|49.61|47.41|49.61|47.41|49.56|47.36|0
1645188680000|2022-02-18 12:51:20|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1645188710000|2022-02-18 12:51:50|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1645188720000|2022-02-18 12:52:00|49.66|47.46|49.66|47.46|49.66|47.46|49.61|47.41|0
1645188730000|2022-02-18 12:52:10|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1645188740000|2022-02-18 12:52:20|49.66|47.46|49.66|47.46|49.66|47.46|49.61|47.41|0
1645188750000|2022-02-18 12:52:30|49.61|47.41|49.61|47.41|49.66|47.46|49.61|47.41|0
1645188760000|2022-02-18 12:52:40|49.55|47.35|49.5|47.3|49.55|47.35|49.5|47.3|0
1645188770000|2022-02-18 12:52:50|49.45|47.25|49.45|47.25|49.5|47.3|49.45|47.25|0
1645188790000|2022-02-18 12:53:10|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1645188800000|2022-02-18 12:53:20|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1645188810000|2022-02-18 12:53:30|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1645188820000|2022-02-18 12:53:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1645188830000|2022-02-18 12:53:50|49.39|47.19|49.39|47.19|49.45|47.25|49.39|47.19|0
1645188840000|2022-02-18 12:54:00|49.42|47.22|49.45|47.25|49.45|47.25|49.42|47.22|0
1645188850000|2022-02-18 12:54:10|49.39|47.19|49.42|47.22|49.42|47.22|49.39|47.19|0
1645188860000|2022-02-18 12:54:20|49.45|47.25|49.34|47.14|49.45|47.25|49.34|47.14|0
1645188870000|2022-02-18 12:54:30|49.36|47.16|49.13|46.93|49.36|47.16|49.13|46.93|0
1645188880000|2022-02-18 12:54:40|49.18|46.98|49.07|46.87|49.18|46.98|49.07|46.87|0
1645188900000|2022-02-18 12:55:00|49.02|46.82|49.07|46.87|49.07|46.87|49.02|46.82|0
1645188910000|2022-02-18 12:55:10|49.12|46.92|49.18|46.98|49.18|46.98|49.12|46.92|0
1645188920000|2022-02-18 12:55:20|49.34|47.14|49.34|47.14|49.34|47.14|49.29|47.09|0
1645188930000|2022-02-18 12:55:30|49.36|47.16|49.34|47.14|49.39|47.19|49.34|47.14|0
1645188940000|2022-02-18 12:55:40|49.39|47.19|49.39|47.19|49.39|47.19|49.34|47.14|0
1645188950000|2022-02-18 12:55:50|49.36|47.16|49.45|47.25|49.45|47.25|49.36|47.16|0
1645188960000|2022-02-18 12:56:00|49.39|47.19|49.39|47.19|49.39|47.19|49.34|47.14|0
1645188970000|2022-02-18 12:56:10|49.45|47.25|49.5|47.3|49.5|47.3|49.42|47.22|0
1645188990000|2022-02-18 12:56:30|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1645189000000|2022-02-18 12:56:40|49.47|47.27|49.45|47.25|49.47|47.27|49.45|47.25|0
1645189010000|2022-02-18 12:56:50|49.39|47.19|49.36|47.16|49.45|47.25|49.36|47.16|0
1645189020000|2022-02-18 12:57:00|49.39|47.19|49.42|47.22|49.45|47.25|49.39|47.19|0
1645189030000|2022-02-18 12:57:10|49.45|47.25|49.39|47.19|49.5|47.3|49.39|47.19|0
1645189040000|2022-02-18 12:57:20|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1645189050000|2022-02-18 12:57:30|49.39|47.19|49.34|47.14|49.39|47.19|49.34|47.14|0
1645189080000|2022-02-18 12:58:00|49.23|47.03|49.28|47.08|49.28|47.08|49.23|47.03|0
1645189090000|2022-02-18 12:58:10|49.34|47.14|49.39|47.19|49.39|47.19|49.34|47.14|0
1645189100000|2022-02-18 12:58:20|49.34|47.14|49.28|47.08|49.34|47.14|49.28|47.08|0
1645189110000|2022-02-18 12:58:30|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1645189120000|2022-02-18 12:58:40|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1645189130000|2022-02-18 12:58:50|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1645189140000|2022-02-18 12:59:00|49.45|47.25|49.36|47.16|49.45|47.25|49.36|47.16|0
1645189150000|2022-02-18 12:59:10|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1645189160000|2022-02-18 12:59:20|49.44|47.24|49.5|47.3|49.5|47.3|49.44|47.24|0
1645189170000|2022-02-18 12:59:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1645189180000|2022-02-18 12:59:40|49.52|47.32|49.5|47.3|49.52|47.32|49.5|47.3|0
1645189190000|2022-02-18 12:59:50|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1645189200000|2022-02-18 13:00:00|49.5|47.3|49.77|47.57|49.77|47.57|49.5|47.3|0
1645189210000|2022-02-18 13:00:10|49.66|47.46|49.55|47.35|49.66|47.46|49.55|47.35|0
1645189220000|2022-02-18 13:00:20|49.44|47.24|49.44|47.24|49.5|47.3|49.44|47.24|0
1645189230000|2022-02-18 13:00:30|49.5|47.3|49.44|47.24|49.5|47.3|49.44|47.24|0
1645189240000|2022-02-18 13:00:40|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1645189250000|2022-02-18 13:00:50|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1645189260000|2022-02-18 13:01:00|49.5|47.3|49.39|47.19|49.5|47.3|49.39|47.19|0
1645189270000|2022-02-18 13:01:10|49.42|47.22|49.28|47.08|49.44|47.24|49.28|47.08|0
1645189280000|2022-02-18 13:01:20|49.23|47.03|49.23|47.03|49.23|47.03|49.18|46.98|0
1645189300000|2022-02-18 13:01:40|49.28|47.08|49.28|47.08|49.39|47.19|49.28|47.08|0
1645189310000|2022-02-18 13:01:50|49.34|47.14|49.28|47.08|49.34|47.14|49.28|47.08|0
1645189320000|2022-02-18 13:02:00|49.34|47.14|49.26|47.06|49.34|47.14|49.26|47.06|0
1645189330000|2022-02-18 13:02:10|49.23|47.03|49.28|47.08|49.28|47.08|49.23|47.03|0
1645189340000|2022-02-18 13:02:20|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1645189350000|2022-02-18 13:02:30|49.28|47.08|49.34|47.14|49.34|47.14|49.28|47.08|0
1645189360000|2022-02-18 13:02:40|49.39|47.19|49.44|47.24|49.44|47.24|49.39|47.19|0
1645189370000|2022-02-18 13:02:50|49.5|47.3|49.44|47.24|49.5|47.3|49.44|47.24|0
1645189380000|2022-02-18 13:03:00|49.39|47.19|49.36|47.16|49.39|47.19|49.34|47.14|0
1645189390000|2022-02-18 13:03:10|49.39|47.19|49.34|47.14|49.39|47.19|49.34|47.14|0
1645189400000|2022-02-18 13:03:20|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1645189410000|2022-02-18 13:03:30|49.23|47.03|49.28|47.08|49.28|47.08|49.23|47.03|0
1645189420000|2022-02-18 13:03:40|49.23|47.03|49.28|47.08|49.28|47.08|49.23|47.03|0
1645189440000|2022-02-18 13:04:00|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1645189450000|2022-02-18 13:04:10|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1645189460000|2022-02-18 13:04:20|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1645189470000|2022-02-18 13:04:30|49.34|47.14|49.39|47.19|49.42|47.22|49.28|47.08|0
1645189480000|2022-02-18 13:04:40|49.44|47.24|49.5|47.3|49.5|47.3|49.44|47.24|0
1645189490000|2022-02-18 13:04:50|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1645189510000|2022-02-18 13:05:10|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1645189520000|2022-02-18 13:05:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1645189530000|2022-02-18 13:05:30|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1645189540000|2022-02-18 13:05:40|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1645189550000|2022-02-18 13:05:50|49.93|47.73|49.98|47.78|49.98|47.78|49.93|47.73|0
1645189570000|2022-02-18 13:06:10|50.04|47.84|49.87|47.67|50.04|47.84|49.87|47.67|0
1645189580000|2022-02-18 13:06:20|49.82|47.62|49.77|47.57|49.82|47.62|49.77|47.57|0
1645189590000|2022-02-18 13:06:30|49.82|47.62|49.87|47.67|49.87|47.67|49.82|47.62|0
1645189600000|2022-02-18 13:06:40|49.82|47.62|49.77|47.57|49.82|47.62|49.77|47.57|0
1645189610000|2022-02-18 13:06:50|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1645189620000|2022-02-18 13:07:00|49.77|47.57|49.71|47.51|49.77|47.57|49.71|47.51|0
1645189630000|2022-02-18 13:07:10|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1645189640000|2022-02-18 13:07:20|49.71|47.51|49.71|47.51|49.77|47.57|49.71|47.51|0
1645189650000|2022-02-18 13:07:30|49.74|47.54|49.77|47.57|49.77|47.57|49.74|47.54|0
1645189670000|2022-02-18 13:07:50|49.82|47.62|49.77|47.57|49.82|47.62|49.77|47.57|0
1645189680000|2022-02-18 13:08:00|49.76|47.56|49.87|47.67|49.98|47.78|49.76|47.56|0
1645189690000|2022-02-18 13:08:10|49.82|47.62|49.82|47.62|49.84|47.64|49.82|47.62|0
1645189720000|2022-02-18 13:08:40|49.76|47.56|49.87|47.67|49.87|47.67|49.76|47.56|0
1645189740000|2022-02-18 13:09:00|49.66|47.46|49.23|47.03|49.66|47.46|49.23|47.03|0
1645189750000|2022-02-18 13:09:10|49.01|46.81|48.69|46.49|49.01|46.81|48.69|46.49|0
1645189760000|2022-02-18 13:09:20|48.48|46.28|48.32|46.12|48.59|46.39|48.32|46.12|0
1645189770000|2022-02-18 13:09:30|48.59|46.39|48.38|46.18|48.59|46.39|48.32|46.12|0
1645189780000|2022-02-18 13:09:40|48.53|46.33|48.59|46.39|48.59|46.39|48.53|46.33|0
1645189790000|2022-02-18 13:09:50|48.32|46.12|48.22|46.02|48.32|46.12|48.06|45.86|0
1645189800000|2022-02-18 13:10:00|47.98|45.78|47.82|45.62|47.98|45.78|47.74|45.54|0
1645189810000|2022-02-18 13:10:10|47.9|45.7|47.2|45|47.9|45.7|47.2|45|0
1645189820000|2022-02-18 13:10:20|46.89|44.69|46.55|44.35|47.2|45|46.55|44.35|0
1645189830000|2022-02-18 13:10:30|46.6|44.4|46.96|44.76|46.96|44.76|46.6|44.4|0
1645189840000|2022-02-18 13:10:40|47.02|44.82|46.91|44.71|47.04|44.84|46.91|44.71|0
1645189850000|2022-02-18 13:10:50|46.76|44.56|47.17|44.97|47.17|44.97|46.76|44.56|0
1645189860000|2022-02-18 13:11:00|47.12|44.92|47.17|44.97|47.17|44.97|46.86|44.66|0
1645189870000|2022-02-18 13:11:10|47.07|44.87|46.76|44.56|47.07|44.87|46.76|44.56|0
1645189880000|2022-02-18 13:11:20|46.91|44.71|46.86|44.66|46.91|44.71|46.86|44.66|0
1645189890000|2022-02-18 13:11:30|46.76|44.56|46.81|44.61|46.81|44.61|46.66|44.46|0
1645189900000|2022-02-18 13:11:40|46.66|44.46|46.53|44.33|46.66|44.46|46.53|44.33|0
1645189910000|2022-02-18 13:11:50|46.71|44.51|46.5|44.3|46.71|44.51|46.5|44.3|0
1645189920000|2022-02-18 13:12:00|46.6|44.4|46.91|44.71|46.91|44.71|46.6|44.4|0
1645189930000|2022-02-18 13:12:10|46.76|44.56|47.07|44.87|47.07|44.87|46.76|44.56|0
1645189940000|2022-02-18 13:12:20|47.02|44.82|47.17|44.97|47.17|44.97|47.02|44.82|0
1645189950000|2022-02-18 13:12:30|47.33|45.13|47.04|44.84|47.33|45.13|47.04|44.84|0
1645189960000|2022-02-18 13:12:40|47.33|45.13|47.38|45.18|47.48|45.28|47.33|45.13|0
1645189970000|2022-02-18 13:12:50|47.33|45.13|47.2|45|47.33|45.13|47.2|45|0
1645189980000|2022-02-18 13:13:00|47.22|45.02|47.53|45.33|47.53|45.33|47.22|45.02|0
1645189990000|2022-02-18 13:13:10|47.48|45.28|47.69|45.49|47.74|45.54|47.48|45.28|0
1645190000000|2022-02-18 13:13:20|47.66|45.46|47.8|45.6|47.8|45.6|47.59|45.39|0
1645190010000|2022-02-18 13:13:30|47.69|45.49|47.59|45.39|47.74|45.54|47.59|45.39|0
1645190020000|2022-02-18 13:13:40|47.53|45.33|47.69|45.49|47.69|45.49|47.53|45.33|0
1645190030000|2022-02-18 13:13:50|47.64|45.44|47.53|45.33|47.64|45.44|47.53|45.33|0
1645190040000|2022-02-18 13:14:00|47.48|45.28|47.17|44.97|47.48|45.28|47.17|44.97|0
1645190050000|2022-02-18 13:14:10|47.12|44.92|47.27|45.07|47.27|45.07|47.12|44.92|0
1645190060000|2022-02-18 13:14:20|47.33|45.13|47.12|44.92|47.38|45.18|47.12|44.92|0
1645190070000|2022-02-18 13:14:30|47.07|44.87|47.12|44.92|47.12|44.92|47.07|44.87|0
1645190080000|2022-02-18 13:14:40|47.17|44.97|47.07|44.87|47.22|45.02|47.07|44.87|0
1645190090000|2022-02-18 13:14:50|47.01|44.81|46.91|44.71|47.01|44.81|46.86|44.66|0
1645190100000|2022-02-18 13:15:00|46.76|44.56|46.55|44.35|46.76|44.56|46.55|44.35|0
1645190110000|2022-02-18 13:15:10|46.5|44.3|46.76|44.56|46.76|44.56|46.5|44.3|0
1645190120000|2022-02-18 13:15:20|46.86|44.66|47.01|44.81|47.01|44.81|46.86|44.66|0
1645190130000|2022-02-18 13:15:30|47.07|44.87|47.22|45.02|47.22|45.02|47.07|44.87|0
1645190140000|2022-02-18 13:15:40|47.17|44.97|47.17|44.97|47.17|44.97|47.04|44.84|0
1645190150000|2022-02-18 13:15:50|47.22|45.02|47.27|45.07|47.27|45.07|47.22|45.02|0
1645190160000|2022-02-18 13:16:00|47.12|44.92|47.27|45.07|47.33|45.13|47.12|44.92|0
1645190170000|2022-02-18 13:16:10|47.3|45.1|47.33|45.13|47.33|45.13|47.27|45.07|0
1645190180000|2022-02-18 13:16:20|47.27|45.07|47.3|45.1|47.3|45.1|47.27|45.07|0
1645190190000|2022-02-18 13:16:30|47.22|45.02|47.22|45.02|47.22|45.02|47.12|44.92|0
1645190200000|2022-02-18 13:16:40|47.14|44.94|47.27|45.07|47.27|45.07|47.14|44.94|0
1645190210000|2022-02-18 13:16:50|47.22|45.02|47.17|44.97|47.22|45.02|47.17|44.97|0
1645190220000|2022-02-18 13:17:00|47.19|44.99|47.07|44.87|47.22|45.02|47.07|44.87|0
1645190230000|2022-02-18 13:17:10|47.01|44.81|46.91|44.71|47.01|44.81|46.86|44.66|0
1645190240000|2022-02-18 13:17:20|46.96|44.76|46.81|44.61|47.01|44.81|46.81|44.61|0
1645190250000|2022-02-18 13:17:30|46.86|44.66|47.01|44.81|47.01|44.81|46.86|44.66|0
1645190260000|2022-02-18 13:17:40|46.96|44.76|46.91|44.71|46.96|44.76|46.91|44.71|0
1645190270000|2022-02-18 13:17:50|46.81|44.61|46.96|44.76|46.96|44.76|46.81|44.61|0
1645190280000|2022-02-18 13:18:00|47.01|44.81|46.81|44.61|47.01|44.81|46.81|44.61|0
1645190290000|2022-02-18 13:18:10|47.12|44.92|46.96|44.76|47.12|44.92|46.91|44.71|0
1645190300000|2022-02-18 13:18:20|46.76|44.56|46.91|44.71|46.91|44.71|46.76|44.56|0
1645190310000|2022-02-18 13:18:30|46.88|44.68|47.01|44.81|47.01|44.81|46.86|44.66|0
1645190320000|2022-02-18 13:18:40|46.96|44.76|46.96|44.76|46.96|44.76|46.86|44.66|0
1645190330000|2022-02-18 13:18:50|47.01|44.81|46.91|44.71|47.01|44.81|46.91|44.71|0
1645190340000|2022-02-18 13:19:00|47.01|44.81|46.86|44.66|47.01|44.81|46.86|44.66|0
1645190350000|2022-02-18 13:19:10|46.91|44.71|46.96|44.76|47.01|44.81|46.91|44.71|0
1645190360000|2022-02-18 13:19:20|46.49|44.29|48.18|45.98|48.18|45.98|46.49|44.29|0
1645190370000|2022-02-18 13:19:30|48.13|45.93|49.57|47.37|49.57|47.37|48.13|45.93|0
1645190380000|2022-02-18 13:19:40|49.54|47.34|49.57|47.37|49.57|47.37|49.46|47.26|0
1645190390000|2022-02-18 13:19:50|49.62|47.42|49.68|47.48|49.68|47.48|49.57|47.37|0
1645190400000|2022-02-18 13:20:00|49.73|47.53|49.31|47.11|49.73|47.53|49.31|47.11|0
1645190410000|2022-02-18 13:20:10|49.41|47.21|49.25|47.05|49.41|47.21|49.25|47.05|0
1645190420000|2022-02-18 13:20:20|49.36|47.16|49.46|47.26|49.46|47.26|49.36|47.16|0
1645190430000|2022-02-18 13:20:30|49.36|47.16|49.2|47|49.36|47.16|49.2|47|0
1645190440000|2022-02-18 13:20:40|49.09|46.89|49.09|46.89|49.2|47|49.09|46.89|0
1645190450000|2022-02-18 13:20:50|49.12|46.92|49.09|46.89|49.17|46.97|49.09|46.89|0
1645190460000|2022-02-18 13:21:00|49.04|46.84|48.83|46.63|49.04|46.84|48.83|46.63|0
1645190470000|2022-02-18 13:21:10|48.78|46.58|48.46|46.26|48.78|46.58|48.46|46.26|0
1645190480000|2022-02-18 13:21:20|48.44|46.24|48.46|46.26|48.46|46.26|48.41|46.21|0
1645190490000|2022-02-18 13:21:30|48.52|46.32|48.83|46.63|48.83|46.63|48.41|46.21|0
1645190500000|2022-02-18 13:21:40|48.78|46.58|48.67|46.47|48.78|46.58|48.67|46.47|0
1645190510000|2022-02-18 13:21:50|48.62|46.42|48.67|46.47|48.73|46.53|48.62|46.42|0
1645190520000|2022-02-18 13:22:00|48.62|46.42|48.41|46.21|48.62|46.42|48.41|46.21|0
1645190530000|2022-02-18 13:22:10|48.46|46.26|48.41|46.21|48.46|46.26|48.41|46.21|0
1645190540000|2022-02-18 13:22:20|48.36|46.16|48.41|46.21|48.41|46.21|48.26|46.06|0
1645190550000|2022-02-18 13:22:30|48.36|46.16|48.31|46.11|48.41|46.21|48.31|46.11|0
1645190560000|2022-02-18 13:22:40|48.41|46.21|48.31|46.11|48.41|46.21|48.31|46.11|0
1645190570000|2022-02-18 13:22:50|48.36|46.16|48.28|46.08|48.36|46.16|48.28|46.08|0
1645190580000|2022-02-18 13:23:00|48.36|46.16|48.31|46.11|48.36|46.16|48.31|46.11|0
1645190590000|2022-02-18 13:23:10|48.33|46.13|48.15|45.95|48.33|46.13|48.15|45.95|0
1645190600000|2022-02-18 13:23:20|48.2|46|48.15|45.95|48.2|46|48.1|45.9|0
1645190610000|2022-02-18 13:23:30|48|45.8|48|45.8|48.05|45.85|48|45.8|0
1645190620000|2022-02-18 13:23:40|47.56|45.36|47.61|45.41|47.61|45.41|47.56|45.36|0
1645190630000|2022-02-18 13:23:50|47.71|45.51|49.2|47|49.2|47|47.71|45.51|0
1645190640000|2022-02-18 13:24:00|49.25|47.05|49.25|47.05|49.25|47.05|49.2|47|0
1645190650000|2022-02-18 13:24:10|49.2|47|49.2|47|49.25|47.05|49.2|47|0
1645190660000|2022-02-18 13:24:20|49.3|47.1|49.41|47.21|49.43|47.23|49.3|47.1|0
1645190670000|2022-02-18 13:24:30|49.36|47.16|49.46|47.26|49.51|47.31|49.36|47.16|0
1645190680000|2022-02-18 13:24:40|49.51|47.31|49.25|47.05|49.51|47.31|49.25|47.05|0
1645190690000|2022-02-18 13:24:50|49.09|46.89|48.99|46.79|49.09|46.89|48.99|46.79|0
1645190700000|2022-02-18 13:25:00|49.09|46.89|49.22|47.02|49.22|47.02|49.09|46.89|0
1645190710000|2022-02-18 13:25:10|49.25|47.05|49.3|47.1|49.3|47.1|49.14|46.94|0
1645190720000|2022-02-18 13:25:20|49.22|47.02|49.14|46.94|49.3|47.1|49.14|46.94|0
1645190730000|2022-02-18 13:25:30|49.09|46.89|48.96|46.76|49.09|46.89|48.96|46.76|0
1645190740000|2022-02-18 13:25:40|48.94|46.74|48.78|46.58|48.94|46.74|48.78|46.58|0
1645190750000|2022-02-18 13:25:50|48.73|46.53|48.52|46.32|48.78|46.58|48.52|46.32|0
1645190760000|2022-02-18 13:26:00|48.47|46.27|48|45.8|48.47|46.27|48|45.8|0
1645190770000|2022-02-18 13:26:10|47.85|45.65|47.49|45.29|47.85|45.65|47.49|45.29|0
1645190780000|2022-02-18 13:26:20|47.44|45.24|47.54|45.34|47.54|45.34|47.23|45.03|0
1645190790000|2022-02-18 13:26:30|47.59|45.39|47.59|45.39|47.64|45.44|47.59|45.39|0
1645190800000|2022-02-18 13:26:40|47.64|45.44|47.44|45.24|47.69|45.49|47.44|45.24|0
1645190810000|2022-02-18 13:26:50|47.69|45.49|47.59|45.39|47.79|45.59|47.59|45.39|0
1645190820000|2022-02-18 13:27:00|47.54|45.34|47.74|45.54|47.74|45.54|47.54|45.34|0
1645190830000|2022-02-18 13:27:10|47.64|45.44|47.59|45.39|47.69|45.49|47.59|45.39|0
1645190840000|2022-02-18 13:27:20|47.64|45.44|47.59|45.39|47.64|45.44|47.59|45.39|0
1645190850000|2022-02-18 13:27:30|47.64|45.44|47.72|45.52|47.72|45.52|47.59|45.39|0
1645190860000|2022-02-18 13:27:40|47.74|45.54|47.9|45.7|47.9|45.7|47.74|45.54|0
1645190870000|2022-02-18 13:27:50|47.85|45.65|47.82|45.62|47.85|45.65|47.74|45.54|0
1645190880000|2022-02-18 13:28:00|47.77|45.57|47.54|45.34|47.77|45.57|47.54|45.34|0
1645190890000|2022-02-18 13:28:10|47.59|45.39|47.69|45.49|47.74|45.54|47.59|45.39|0
1645190900000|2022-02-18 13:28:20|47.74|45.54|47.92|45.72|47.92|45.72|47.74|45.54|0
1645190910000|2022-02-18 13:28:30|47.95|45.75|47.95|45.75|47.97|45.77|47.9|45.7|0
1645190920000|2022-02-18 13:28:40|48|45.8|48|45.8|48|45.8|47.95|45.75|0
1645190930000|2022-02-18 13:28:50|47.77|45.57|47.74|45.54|47.77|45.57|47.64|45.44|0
1645190940000|2022-02-18 13:29:00|47.79|45.59|47.64|45.44|47.79|45.59|47.64|45.44|0
1645190950000|2022-02-18 13:29:10|47.59|45.39|47.77|45.57|47.77|45.57|47.59|45.39|0
1645190960000|2022-02-18 13:29:20|47.69|45.49|47.49|45.29|47.69|45.49|47.49|45.29|0
1645190970000|2022-02-18 13:29:30|47.54|45.34|47.59|45.39|47.64|45.44|47.54|45.34|0
1645190980000|2022-02-18 13:29:40|47.61|45.41|47.69|45.49|47.69|45.49|47.54|45.34|0
1645190990000|2022-02-18 13:29:50|47.64|45.44|47.61|45.41|47.74|45.54|47.61|45.41|0
1645191000000|2022-02-18 13:30:00|47.69|45.49|47.49|45.29|47.69|45.49|47.49|45.29|0
1645191010000|2022-02-18 13:30:10|47.28|45.08|47.59|45.39|47.61|45.41|47.28|45.08|0
1645191020000|2022-02-18 13:30:20|47.61|45.41|47.59|45.39|47.61|45.41|47.49|45.29|0
1645191030000|2022-02-18 13:30:30|47.56|45.36|47.46|45.26|47.56|45.36|47.41|45.21|0
1645191040000|2022-02-18 13:30:40|47.38|45.18|47.49|45.29|47.49|45.29|47.38|45.18|0
1645191050000|2022-02-18 13:30:50|47.51|45.31|47.54|45.34|47.54|45.34|47.49|45.29|0
1645191060000|2022-02-18 13:31:00|47.38|45.18|47.28|45.08|47.49|45.29|47.28|45.08|0
1645191070000|2022-02-18 13:31:10|46.9|44.7|46.98|44.78|46.98|44.78|46.83|44.63|0
1645191080000|2022-02-18 13:31:20|46.93|44.73|46.72|44.52|46.98|44.78|46.72|44.52|0
1645191090000|2022-02-18 13:31:30|46.93|44.73|47.1|44.9|47.1|44.9|46.93|44.73|0
1645191100000|2022-02-18 13:31:40|47.18|44.98|46.98|44.78|47.18|44.98|46.98|44.78|0
1645191110000|2022-02-18 13:31:50|46.88|44.68|46.99|44.35|47.1|44.68|46.88|44.35|0
1645191120000|2022-02-18 13:32:00|46.94|44.3|46.79|44.15|46.94|44.3|46.79|44.15|0
1645191130000|2022-02-18 13:32:10|46.84|44.2|48.2|45.56|48.25|45.61|46.84|44.2|0
1645191140000|2022-02-18 13:32:20|48.35|45.71|48.51|45.87|48.51|45.87|48.35|45.71|0
1645191150000|2022-02-18 13:32:30|48.61|45.97|48.35|45.71|48.61|45.97|48.35|45.71|0
1645191160000|2022-02-18 13:32:40|48.4|45.76|48.15|45.51|48.4|45.76|48.15|45.51|0
1645191170000|2022-02-18 13:32:50|48.05|45.41|47.64|45|48.1|45.46|47.64|45|0
1645191180000|2022-02-18 13:33:00|47.54|44.9|47.46|44.82|47.54|44.9|47.46|44.82|0
1645191190000|2022-02-18 13:33:10|47.36|44.72|47.13|44.49|47.36|44.72|47.13|44.49|0
1645191200000|2022-02-18 13:33:20|47.03|44.39|47.36|44.72|47.36|44.72|47.03|44.39|0
1645191210000|2022-02-18 13:33:30|47.34|44.7|47.49|44.85|47.49|44.85|47.34|44.7|0
1645191220000|2022-02-18 13:33:40|47.69|45.05|47.69|45.05|47.74|45.1|47.54|44.9|0
1645191230000|2022-02-18 13:33:50|47.74|45.1|47.92|45.28|47.92|45.28|47.74|45.1|0
1645191240000|2022-02-18 13:34:00|48.1|45.46|48.1|45.46|48.17|45.53|47.99|45.35|0
1645191250000|2022-02-18 13:34:10|48.15|45.51|48.12|45.48|48.2|45.56|48.12|45.48|0
1645191260000|2022-02-18 13:34:20|47.99|45.35|48.45|45.81|48.45|45.81|47.99|45.35|0
1645191270000|2022-02-18 13:34:30|48.51|45.87|48.45|45.81|48.51|45.87|48.45|45.81|0
1645191280000|2022-02-18 13:34:40|48.4|45.76|48.56|45.92|48.56|45.92|48.4|45.76|0
1645191290000|2022-02-18 13:34:50|48.51|45.87|48.61|45.97|48.61|45.97|48.51|45.87|0
1645191300000|2022-02-18 13:35:00|48.66|46.02|48.66|46.02|48.66|46.02|48.61|45.97|0
1645191310000|2022-02-18 13:35:10|48.61|45.97|48.61|45.97|48.61|45.97|48.56|45.92|0
1645191320000|2022-02-18 13:35:20|48.56|45.92|48.48|45.84|48.56|45.92|48.43|45.79|0
1645191330000|2022-02-18 13:35:30|48.05|45.41|48.31|45.67|48.31|45.67|47.95|45.31|0
1645191340000|2022-02-18 13:35:40|48.36|45.72|48.56|45.92|48.56|45.92|48.36|45.72|0
1645191350000|2022-02-18 13:35:50|48.67|46.03|48.74|46.1|48.74|46.1|48.61|45.97|0
1645191360000|2022-02-18 13:36:00|48.77|46.13|48.67|46.03|48.77|46.13|48.56|45.92|0
1645191370000|2022-02-18 13:36:10|48.61|45.97|48.46|45.82|48.61|45.97|48.36|45.72|0
1645191380000|2022-02-18 13:36:20|48.41|45.77|48.46|45.82|48.46|45.82|48.3|45.66|0
1645191390000|2022-02-18 13:36:30|48.51|45.87|48.64|46|48.64|46|48.51|45.87|0
1645191400000|2022-02-18 13:36:40|48.61|45.97|48.74|46.1|48.79|46.15|48.61|45.97|0
1645191410000|2022-02-18 13:36:50|48.77|46.13|48.77|46.13|48.77|46.13|48.72|46.08|0
1645191420000|2022-02-18 13:37:00|48.72|46.08|48.46|45.82|48.72|46.08|48.46|45.82|0
1645191430000|2022-02-18 13:37:10|48.51|45.87|48.61|45.97|48.61|45.97|48.51|45.87|0
1645191440000|2022-02-18 13:37:20|48.66|46.02|48.61|45.97|48.72|46.08|48.61|45.97|0
1645191450000|2022-02-18 13:37:30|48.51|45.87|48.48|45.84|48.51|45.87|48.46|45.82|0
1645191460000|2022-02-18 13:37:40|48.46|45.82|48.72|46.08|48.72|46.08|48.46|45.82|0
1645191470000|2022-02-18 13:37:50|48.44|46.24|48.44|46.24|48.5|46.3|48.44|46.24|0
1645191480000|2022-02-18 13:38:00|48.47|46.27|48.39|46.19|48.47|46.27|48.39|46.19|0
1645191490000|2022-02-18 13:38:10|48.42|46.22|48.31|46.11|48.42|46.22|48.24|46.04|0
1645191500000|2022-02-18 13:38:20|48.29|46.09|48.65|46.45|48.65|46.45|48.29|46.09|0
1645191510000|2022-02-18 13:38:30|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1645191520000|2022-02-18 13:38:40|48.52|46.32|48.7|46.5|48.7|46.5|48.52|46.32|0
1645191530000|2022-02-18 13:38:50|48.55|46.35|48.7|46.5|48.7|46.5|48.55|46.35|0
1645191540000|2022-02-18 13:39:00|48.86|46.66|48.96|46.76|49.01|46.81|48.86|46.66|0
1645191550000|2022-02-18 13:39:10|49.12|46.92|49.12|46.92|49.12|46.92|48.96|46.76|0
1645191560000|2022-02-18 13:39:20|49.07|46.87|48.96|46.76|49.12|46.92|48.96|46.76|0
1645191570000|2022-02-18 13:39:30|49.17|46.97|48.49|46.29|49.33|47.13|48.37|46.17|0
1645191580000|2022-02-18 13:39:40|48.44|46.24|48.62|46.42|48.62|46.42|48.37|46.17|0
1645191590000|2022-02-18 13:39:50|48.68|46.48|47.77|45.57|48.68|46.48|47.72|45.52|0
1645191600000|2022-02-18 13:40:00|47.72|45.52|47.56|45.36|47.72|45.52|47.49|45.29|0
1645191610000|2022-02-18 13:40:10|47.46|45.26|47.54|45.34|47.54|45.34|47.46|45.26|0
1645191620000|2022-02-18 13:40:20|47.41|45.21|47.36|45.16|47.41|45.21|47.31|45.11|0
1645191630000|2022-02-18 13:40:30|47.46|45.26|47.31|45.11|47.46|45.26|47.31|45.11|0
1645191640000|2022-02-18 13:40:40|47.2|45|47.46|45.26|47.46|45.26|47.2|45|0
1645191650000|2022-02-18 13:40:50|47.31|45.11|47.43|45.23|47.43|45.23|47.31|45.11|0
1645191660000|2022-02-18 13:41:00|47.56|45.36|47.31|45.11|47.67|45.47|47.31|45.11|0
1645191670000|2022-02-18 13:41:10|47.26|45.06|47.26|45.06|47.31|45.11|47.26|45.06|0
1645191680000|2022-02-18 13:41:20|47.15|44.95|47.2|45|47.2|45|47.15|44.95|0
1645191690000|2022-02-18 13:41:30|47.15|44.95|47.26|45.06|47.26|45.06|47.15|44.95|0
1645191700000|2022-02-18 13:41:40|47.31|45.11|47.26|45.06|47.31|45.11|47.2|45|0
1645191710000|2022-02-18 13:41:50|47.31|45.11|47.56|45.36|47.56|45.36|47.31|45.11|0
1645191720000|2022-02-18 13:42:00|47.59|45.39|47.56|45.36|47.59|45.39|47.56|45.36|0
1645191730000|2022-02-18 13:42:10|47.51|45.31|47.41|45.21|47.51|45.31|47.33|45.13|0
1645191740000|2022-02-18 13:42:20|47.38|45.18|47.43|45.23|47.43|45.23|47.36|45.16|0
1645191750000|2022-02-18 13:42:30|47.36|45.16|47.51|45.31|47.51|45.31|47.36|45.16|0
1645191760000|2022-02-18 13:42:40|47.56|45.36|47.41|45.21|47.56|45.36|47.36|45.16|0
1645191770000|2022-02-18 13:42:50|47.61|45.41|47.56|45.36|47.66|45.46|47.56|45.36|0
1645191780000|2022-02-18 13:43:00|47.36|45.16|47.48|45.28|47.51|45.31|47.36|45.16|0
1645191790000|2022-02-18 13:43:10|47.54|45.34|47.54|45.34|47.61|45.41|47.54|45.34|0
1645191800000|2022-02-18 13:43:20|47.56|45.36|47.46|45.26|47.56|45.36|47.46|45.26|0
1645191810000|2022-02-18 13:43:30|47.61|45.41|47.69|45.49|47.72|45.52|47.61|45.41|0
1645191820000|2022-02-18 13:43:40|47.61|45.41|47.54|45.34|47.61|45.41|47.54|45.34|0
1645191830000|2022-02-18 13:43:50|47.43|45.23|47.36|45.16|47.46|45.26|47.36|45.16|0
1645191840000|2022-02-18 13:44:00|47.51|45.31|47.46|45.26|47.56|45.36|47.46|45.26|0
1645191850000|2022-02-18 13:44:10|47.41|45.21|47.36|45.16|47.41|45.21|47.36|45.16|0
1645191860000|2022-02-18 13:44:20|47.43|45.23|47.41|45.21|47.43|45.23|47.41|45.21|0
1645191870000|2022-02-18 13:44:30|47.43|45.23|47.46|45.26|47.46|45.26|47.38|45.18|0
1645191880000|2022-02-18 13:44:40|47.56|45.36|47.46|45.26|47.56|45.36|47.46|45.26|0
1645191890000|2022-02-18 13:44:50|47.41|45.21|47.36|45.16|47.41|45.21|47.36|45.16|0
1645191900000|2022-02-18 13:45:00|47.41|45.21|47.15|44.95|47.46|45.26|47.15|44.95|0
1645191910000|2022-02-18 13:45:10|47.1|44.9|47.25|45.05|47.25|45.05|47.1|44.9|0
1645191920000|2022-02-18 13:45:20|47.2|45|47.51|45.31|47.51|45.31|47.2|45|0
1645191930000|2022-02-18 13:45:30|47.33|45.13|47.3|45.1|47.36|45.16|47.3|45.1|0
1645191940000|2022-02-18 13:45:40|47.33|45.13|47.2|45|47.33|45.13|47.2|45|0
1645191950000|2022-02-18 13:45:50|47.25|45.05|47.05|44.85|47.25|45.05|47.05|44.85|0
1645191960000|2022-02-18 13:46:00|47.15|44.95|46.97|44.77|47.15|44.95|46.97|44.77|0
1645191970000|2022-02-18 13:46:10|46.95|44.75|47.1|44.9|47.1|44.9|46.95|44.75|0
1645191980000|2022-02-18 13:46:20|47.12|44.92|47|44.8|47.15|44.95|47|44.8|0
1645191990000|2022-02-18 13:46:30|46.9|44.7|46.9|44.7|46.95|44.75|46.9|44.7|0
1645192000000|2022-02-18 13:46:40|46.85|44.65|46.74|44.54|46.87|44.67|46.74|44.54|0
1645192010000|2022-02-18 13:46:50|46.69|44.49|46.69|44.49|46.69|44.49|46.64|44.44|0
1645192020000|2022-02-18 13:47:00|46.85|44.65|46.8|44.6|46.92|44.72|46.8|44.6|0
1645192030000|2022-02-18 13:47:10|46.74|44.54|46.9|44.7|46.9|44.7|46.74|44.54|0
1645192040000|2022-02-18 13:47:20|46.95|44.75|46.9|44.7|46.95|44.75|46.9|44.7|0
1645192050000|2022-02-18 13:47:30|46.85|44.65|46.87|44.67|46.9|44.7|46.85|44.65|0
1645192060000|2022-02-18 13:47:40|46.9|44.7|46.74|44.54|46.9|44.7|46.74|44.54|0
1645192070000|2022-02-18 13:47:50|46.79|44.59|46.69|44.49|46.79|44.59|46.69|44.49|0
1645192080000|2022-02-18 13:48:00|46.74|44.54|46.79|44.59|46.79|44.59|46.74|44.54|0
1645192090000|2022-02-18 13:48:10|46.85|44.65|46.85|44.65|46.85|44.65|46.85|44.65|0
1645192100000|2022-02-18 13:48:20|46.79|44.59|46.79|44.59|46.79|44.59|46.64|44.44|0
1645192110000|2022-02-18 13:48:30|46.85|44.65|46.9|44.7|47|44.8|46.85|44.65|0
1645192120000|2022-02-18 13:48:40|47.05|44.85|47.1|44.9|47.1|44.9|47.05|44.85|0
1645192130000|2022-02-18 13:48:50|47.15|44.95|46.9|44.7|47.15|44.95|46.85|44.65|0
1645192140000|2022-02-18 13:49:00|47.05|44.85|47.05|44.85|47.05|44.85|46.95|44.75|0
1645192150000|2022-02-18 13:49:10|47|44.8|47.05|44.85|47.05|44.85|46.95|44.75|0
1645192160000|2022-02-18 13:49:20|46.97|44.77|47.1|44.9|47.15|44.95|46.97|44.77|0
1645192170000|2022-02-18 13:49:30|47.15|44.95|47.15|44.95|47.15|44.95|47.1|44.9|0
1645192180000|2022-02-18 13:49:40|47.1|44.9|47.2|45|47.2|45|47.1|44.9|0
1645192190000|2022-02-18 13:49:50|47.25|45.05|47.2|45|47.25|45.05|47.17|44.97|0
1645192200000|2022-02-18 13:50:00|47.17|44.97|47.1|44.9|47.17|44.97|47|44.8|0
1645192210000|2022-02-18 13:50:10|47|44.8|46.95|44.75|47.05|44.85|46.95|44.75|0
1645192220000|2022-02-18 13:50:20|47|44.8|46.95|44.75|47.05|44.85|46.95|44.75|0
1645192230000|2022-02-18 13:50:30|47|44.8|47.05|44.85|47.05|44.85|46.95|44.75|0
1645192240000|2022-02-18 13:50:40|47|44.8|46.95|44.75|47|44.8|46.92|44.72|0
1645192260000|2022-02-18 13:51:00|47.02|44.82|47.1|44.9|47.1|44.9|46.97|44.77|0
1645192270000|2022-02-18 13:51:10|47.2|45|47.28|45.08|47.28|45.08|47.2|45|0
1645192280000|2022-02-18 13:51:20|47.25|45.05|47.2|45|47.25|45.05|47.2|45|0
1645192290000|2022-02-18 13:51:30|47.25|45.05|47.3|45.1|47.3|45.1|47.25|45.05|0
1645192300000|2022-02-18 13:51:40|47.35|45.15|47.41|45.21|47.46|45.26|47.35|45.15|0
1645192310000|2022-02-18 13:51:50|47.53|45.33|47.66|45.46|47.66|45.46|47.53|45.33|0
1645192320000|2022-02-18 13:52:00|47.71|45.51|47.61|45.41|47.71|45.51|47.61|45.41|0
1645192330000|2022-02-18 13:52:10|47.66|45.46|47.56|45.36|47.66|45.46|47.56|45.36|0
1645192340000|2022-02-18 13:52:20|47.61|45.41|47.71|45.51|47.71|45.51|47.61|45.41|0
1645192350000|2022-02-18 13:52:30|47.76|45.56|47.87|45.67|47.87|45.67|47.76|45.56|0
1645192360000|2022-02-18 13:52:40|47.92|45.72|48.05|45.85|48.07|45.87|47.92|45.72|0
1645192370000|2022-02-18 13:52:50|48.07|45.87|48.07|45.87|48.13|45.93|48.07|45.87|0
1645192380000|2022-02-18 13:53:00|48.13|45.93|48.23|46.03|48.23|46.03|48.13|45.93|0
1645192390000|2022-02-18 13:53:10|48.28|46.08|48.18|45.98|48.28|46.08|48.18|45.98|0
1645192400000|2022-02-18 13:53:20|48.13|45.93|48.05|45.85|48.15|45.95|48.05|45.85|0
1645192410000|2022-02-18 13:53:30|48.02|45.82|48.13|45.93|48.13|45.93|48.02|45.82|0
1645192420000|2022-02-18 13:53:40|48.07|45.87|48.07|45.87|48.07|45.87|48.02|45.82|0
1645192430000|2022-02-18 13:53:50|48.02|45.82|47.97|45.77|48.02|45.82|47.92|45.72|0
1645192440000|2022-02-18 13:54:00|47.92|45.72|47.87|45.67|47.92|45.72|47.87|45.67|0
1645192450000|2022-02-18 13:54:10|47.92|45.72|47.87|45.67|47.92|45.72|47.87|45.67|0
1645192460000|2022-02-18 13:54:20|47.82|45.62|47.71|45.51|47.82|45.62|47.71|45.51|0
1645192470000|2022-02-18 13:54:30|47.76|45.56|47.76|45.56|47.79|45.59|47.76|45.56|0
1645192480000|2022-02-18 13:54:40|47.82|45.62|47.76|45.56|47.82|45.62|47.76|45.56|0
1645192490000|2022-02-18 13:54:50|47.97|45.77|47.87|45.67|47.97|45.77|47.82|45.62|0
1645192500000|2022-02-18 13:55:00|47.82|45.62|47.97|45.77|47.97|45.77|47.76|45.56|0
1645192510000|2022-02-18 13:55:10|47.99|45.79|47.92|45.72|47.99|45.79|47.87|45.67|0
1645192520000|2022-02-18 13:55:20|47.97|45.77|48.07|45.87|48.07|45.87|47.97|45.77|0
1645192530000|2022-02-18 13:55:30|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1645192540000|2022-02-18 13:55:40|47.92|45.72|47.92|45.72|48.02|45.82|47.92|45.72|0
1645192550000|2022-02-18 13:55:50|47.89|45.69|47.81|45.61|47.89|45.69|47.76|45.56|0
1645192560000|2022-02-18 13:56:00|47.76|45.56|47.66|45.46|47.76|45.56|47.66|45.46|0
1645192570000|2022-02-18 13:56:10|47.71|45.51|47.56|45.36|47.71|45.51|47.56|45.36|0
1645192580000|2022-02-18 13:56:20|47.66|45.46|47.66|45.46|47.71|45.51|47.66|45.46|0
1645192590000|2022-02-18 13:56:30|47.61|45.41|47.76|45.56|47.76|45.56|47.61|45.41|0
1645192600000|2022-02-18 13:56:40|47.71|45.51|47.61|45.41|47.71|45.51|47.61|45.41|0
1645192610000|2022-02-18 13:56:50|47.71|45.51|47.66|45.46|47.71|45.51|47.66|45.46|0
1645192620000|2022-02-18 13:57:00|47.71|45.51|47.66|45.46|47.71|45.51|47.66|45.46|0
1645192630000|2022-02-18 13:57:10|47.76|45.56|47.76|45.56|47.81|45.61|47.71|45.51|0
1645192640000|2022-02-18 13:57:20|47.71|45.51|47.76|45.56|47.81|45.61|47.71|45.51|0
1645192650000|2022-02-18 13:57:30|47.81|45.61|47.87|45.67|47.87|45.67|47.74|45.54|0
1645192660000|2022-02-18 13:57:40|47.92|45.72|47.81|45.61|47.92|45.72|47.66|45.46|0
1645192670000|2022-02-18 13:57:50|47.76|45.56|47.71|45.51|47.76|45.56|47.71|45.51|0
1645192680000|2022-02-18 13:58:00|47.76|45.56|47.81|45.61|47.81|45.61|47.71|45.51|0
1645192690000|2022-02-18 13:58:10|47.76|45.56|47.92|45.72|47.92|45.72|47.76|45.56|0
1645192700000|2022-02-18 13:58:20|47.81|45.61|48.02|45.82|48.02|45.82|47.81|45.61|0
1645192710000|2022-02-18 13:58:30|47.97|45.77|48.02|45.82|48.02|45.82|47.97|45.77|0
1645192720000|2022-02-18 13:58:40|47.97|45.77|47.92|45.72|47.97|45.77|47.92|45.72|0
1645192730000|2022-02-18 13:58:50|47.87|45.67|47.87|45.67|47.87|45.67|47.81|45.61|0
1645192740000|2022-02-18 13:59:00|47.97|45.77|47.94|45.74|47.97|45.77|47.92|45.72|0
1645192750000|2022-02-18 13:59:10|48.02|45.82|47.87|45.67|48.02|45.82|47.87|45.67|0
1645192760000|2022-02-18 13:59:20|47.94|45.74|47.97|45.77|47.97|45.77|47.92|45.72|0
1645192770000|2022-02-18 13:59:30|47.87|45.67|47.87|45.67|47.87|45.67|47.81|45.61|0
1645192780000|2022-02-18 13:59:40|47.81|45.61|47.05|44.85|47.81|45.61|47.05|44.85|0
1645192790000|2022-02-18 13:59:50|47.1|44.9|47.1|44.9|47.1|44.9|47.1|44.9|0
1645192800000|2022-02-18 14:00:00|47.15|44.95|47|44.8|47.15|44.95|46.95|44.75|0
1645192810000|2022-02-18 14:00:10|47.1|44.9|46.92|44.72|47.1|44.9|46.92|44.72|0
1645192820000|2022-02-18 14:00:20|46.95|44.75|47.15|44.95|47.15|44.95|46.95|44.75|0
1645192830000|2022-02-18 14:00:30|47.31|45.11|47.25|45.05|47.31|45.11|47.25|45.05|0
1645192840000|2022-02-18 14:00:40|47.27|45.07|47.2|45|47.3|45.1|47.2|45|0
1645192850000|2022-02-18 14:00:50|47.22|45.02|47.25|45.05|47.25|45.05|47.2|45|0
1645192860000|2022-02-18 14:01:00|47.2|45|47.07|44.87|47.2|45|47.07|44.87|0
1645192870000|2022-02-18 14:01:10|47.04|44.84|46.94|44.74|47.04|44.84|46.94|44.74|0
1645192880000|2022-02-18 14:01:20|46.84|44.64|46.84|44.64|46.84|44.64|46.79|44.59|0
1645192890000|2022-02-18 14:01:30|46.91|44.71|47.09|44.89|47.09|44.89|46.91|44.71|0
1645192900000|2022-02-18 14:01:40|47.12|44.92|47.02|44.82|47.12|44.92|47.02|44.82|0
1645192910000|2022-02-18 14:01:50|46.94|44.74|47.04|44.84|47.04|44.84|46.94|44.74|0
1645192920000|2022-02-18 14:02:00|47.45|45.25|47.45|45.25|47.55|45.35|47.45|45.25|0
1645192930000|2022-02-18 14:02:10|47.43|45.23|47.45|45.25|47.45|45.25|47.43|45.23|0
1645192940000|2022-02-18 14:02:20|47.4|45.2|47.4|45.2|47.4|45.2|47.35|45.15|0
1645192950000|2022-02-18 14:02:30|47.45|45.25|47.45|45.25|47.5|45.3|47.45|45.25|0
1645192960000|2022-02-18 14:02:40|47.5|45.3|47.55|45.35|47.55|45.35|47.5|45.3|0
1645192970000|2022-02-18 14:02:50|47.53|45.33|47.5|45.3|47.53|45.33|47.45|45.25|0
1645192980000|2022-02-18 14:03:00|47.45|45.25|47.55|45.35|47.55|45.35|47.45|45.25|0
1645192990000|2022-02-18 14:03:10|47.45|45.25|47.55|45.35|47.55|45.35|47.45|45.25|0
1645193000000|2022-02-18 14:03:20|47.5|45.3|47.66|45.46|47.66|45.46|47.5|45.3|0
1645193010000|2022-02-18 14:03:30|47.71|45.51|47.76|45.56|47.81|45.61|47.71|45.51|0
1645193020000|2022-02-18 14:03:40|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1645193030000|2022-02-18 14:03:50|47.92|45.72|47.86|45.66|47.92|45.72|47.86|45.66|0
1645193040000|2022-02-18 14:04:00|47.92|45.72|47.81|45.61|47.92|45.72|47.81|45.61|0
1645193050000|2022-02-18 14:04:10|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1645193060000|2022-02-18 14:04:20|47.81|45.61|47.92|45.72|47.92|45.72|47.81|45.61|0
1645193070000|2022-02-18 14:04:30|47.86|45.66|47.94|45.74|47.94|45.74|47.86|45.66|0
1645193080000|2022-02-18 14:04:40|47.97|45.77|47.97|45.77|48.12|45.92|47.97|45.77|0
1645193090000|2022-02-18 14:04:50|47.92|45.72|47.76|45.56|47.92|45.72|47.76|45.56|0
1645193100000|2022-02-18 14:05:00|47.71|45.51|47.81|45.61|47.81|45.61|47.71|45.51|0
1645193110000|2022-02-18 14:05:10|47.76|45.56|47.61|45.41|47.76|45.56|47.61|45.41|0
1645193120000|2022-02-18 14:05:20|47.55|45.35|47.4|45.2|47.61|45.41|47.4|45.2|0
1645193130000|2022-02-18 14:05:30|47.45|45.25|47.5|45.3|47.5|45.3|47.45|45.25|0
1645193140000|2022-02-18 14:05:40|47.55|45.35|47.55|45.35|47.55|45.35|47.5|45.3|0
1645193150000|2022-02-18 14:05:50|47.61|45.41|47.66|45.46|47.66|45.46|47.61|45.41|0
1645193160000|2022-02-18 14:06:00|47.61|45.41|47.5|45.3|47.61|45.41|47.5|45.3|0
1645193170000|2022-02-18 14:06:10|47.55|45.35|47.5|45.3|47.55|45.35|47.35|45.15|0
1645193180000|2022-02-18 14:06:20|47.48|45.28|47.66|45.46|47.71|45.51|47.48|45.28|0
1645193190000|2022-02-18 14:06:30|47.71|45.51|47.4|45.2|47.71|45.51|47.4|45.2|0
1645193200000|2022-02-18 14:06:40|47.35|45.15|47.4|45.2|47.4|45.2|47.35|45.15|0
1645193210000|2022-02-18 14:06:50|47.35|45.15|47.37|45.17|47.4|45.2|47.35|45.15|0
1645193220000|2022-02-18 14:07:00|47.4|45.2|47.35|45.15|47.4|45.2|47.35|45.15|0
1645193230000|2022-02-18 14:07:10|47.37|45.17|47.3|45.1|47.4|45.2|47.3|45.1|0
1645193240000|2022-02-18 14:07:20|47.35|45.15|47.3|45.1|47.35|45.15|47.3|45.1|0
1645193250000|2022-02-18 14:07:30|47.35|45.15|47.3|45.1|47.35|45.15|47.3|45.1|0
1645193260000|2022-02-18 14:07:40|47.24|45.04|47.24|45.04|47.3|45.1|47.24|45.04|0
1645193270000|2022-02-18 14:07:50|47.19|44.99|47.19|44.99|47.19|44.99|47.17|44.97|0
1645193280000|2022-02-18 14:08:00|47.24|45.04|47.22|45.02|47.24|45.04|47.19|44.99|0
1645193290000|2022-02-18 14:08:10|47.24|45.04|47.24|45.04|47.24|45.04|47.22|45.02|0
1645193300000|2022-02-18 14:08:20|47.3|45.1|47.3|45.1|47.3|45.1|47.3|45.1|0
1645193310000|2022-02-18 14:08:30|47.32|45.12|47.3|45.1|47.37|45.17|47.3|45.1|0
1645193320000|2022-02-18 14:08:40|47.27|45.07|47.19|44.99|47.27|45.07|47.19|44.99|0
1645193330000|2022-02-18 14:08:50|47.14|44.94|47.14|44.94|47.14|44.94|47.14|44.94|0
1645193340000|2022-02-18 14:09:00|47.24|45.04|47.24|45.04|47.24|45.04|47.24|45.04|0
1645193350000|2022-02-18 14:09:10|47.3|45.1|47.3|45.1|47.3|45.1|47.3|45.1|0
1645193360000|2022-02-18 14:09:20|47.24|45.04|47.27|45.07|47.3|45.1|47.24|45.04|0
1645193370000|2022-02-18 14:09:30|47.35|45.15|47.3|45.1|47.35|45.15|47.3|45.1|0
1645193380000|2022-02-18 14:09:40|47.27|45.07|47.22|45.02|47.27|45.07|47.19|44.99|0
1645193390000|2022-02-18 14:09:50|47.19|44.99|47.09|44.89|47.19|44.99|47.09|44.89|0
1645193400000|2022-02-18 14:10:00|46.78|44.58|46.89|44.69|46.89|44.69|46.58|44.38|0
1645193410000|2022-02-18 14:10:10|46.83|44.63|46.86|44.66|46.94|44.74|46.83|44.63|0
1645193420000|2022-02-18 14:10:20|46.78|44.58|46.48|44.28|46.78|44.58|46.48|44.28|0
1645193430000|2022-02-18 14:10:30|46.43|44.23|46.38|44.18|46.43|44.23|46.28|44.08|0
1645193450000|2022-02-18 14:10:50|46.35|44.15|46.38|44.18|46.43|44.23|46.35|44.15|0
1645193460000|2022-02-18 14:11:00|46.43|44.23|46.48|44.28|46.53|44.33|46.43|44.23|0
1645193470000|2022-02-18 14:11:10|46.58|44.38|46.48|44.28|46.58|44.38|46.43|44.23|0
1645193480000|2022-02-18 14:11:20|46.43|44.23|46.43|44.23|46.43|44.23|46.33|44.13|0
1645193490000|2022-02-18 14:11:30|46.48|44.28|46.43|44.23|46.48|44.28|46.43|44.23|0
1645193500000|2022-02-18 14:11:40|46.33|44.13|46.28|44.08|46.33|44.13|46.28|44.08|0
1645193510000|2022-02-18 14:11:50|46.23|44.03|46.18|43.98|46.23|44.03|46.07|43.87|0
1645193520000|2022-02-18 14:12:00|46.43|44.23|46.43|44.23|46.43|44.23|46.4|44.2|0
1645193530000|2022-02-18 14:12:10|46.48|44.28|46.68|44.48|46.68|44.48|46.48|44.28|0
1645193540000|2022-02-18 14:12:20|46.73|44.53|46.63|44.43|46.78|44.58|46.63|44.43|0
1645193550000|2022-02-18 14:12:30|46.58|44.38|46.48|44.28|46.58|44.38|46.48|44.28|0
1645193560000|2022-02-18 14:12:40|46.43|44.23|46.23|44.03|46.43|44.23|46.23|44.03|0
1645193570000|2022-02-18 14:12:50|46.33|44.13|46.38|44.18|46.38|44.18|46.28|44.08|0
1645193580000|2022-02-18 14:13:00|46.28|44.08|46.43|44.23|46.43|44.23|46.28|44.08|0
1645193590000|2022-02-18 14:13:10|46.48|44.28|46.43|44.23|46.48|44.28|46.43|44.23|0
1645193600000|2022-02-18 14:13:20|46.45|44.25|46.33|44.13|46.48|44.28|46.33|44.13|0
1645193610000|2022-02-18 14:13:30|46.23|44.03|46.28|44.08|46.28|44.08|46.17|43.97|0
1645193620000|2022-02-18 14:13:40|46.17|43.97|46.12|43.92|46.17|43.97|46.12|43.92|0
1645193630000|2022-02-18 14:13:50|46.07|43.87|46.1|43.9|46.17|43.97|46.07|43.87|0
1645193640000|2022-02-18 14:14:00|46.12|43.92|46.02|43.82|46.12|43.92|46.02|43.82|0
1645193650000|2022-02-18 14:14:10|46.07|43.87|45.87|43.67|46.07|43.87|45.87|43.67|0
1645193660000|2022-02-18 14:14:20|45.97|43.77|46.12|43.92|46.12|43.92|45.97|43.77|0
1645193670000|2022-02-18 14:14:30|46.02|43.82|46.02|43.82|46.12|43.92|46.02|43.82|0
1645193680000|2022-02-18 14:14:40|45.97|43.77|45.97|43.77|45.97|43.77|45.92|43.72|0
1645193690000|2022-02-18 14:14:50|45.87|43.67|45.87|43.67|45.92|43.72|45.87|43.67|0
1645193700000|2022-02-18 14:15:00|45.92|43.72|45.67|43.47|45.92|43.72|45.67|43.47|0
1645193710000|2022-02-18 14:15:10|45.72|43.52|45.87|43.67|45.87|43.67|45.72|43.52|0
1645193720000|2022-02-18 14:15:20|46|43.8|46.07|43.87|46.07|43.87|46|43.8|0
1645193730000|2022-02-18 14:15:30|46.17|43.97|46.22|44.02|46.22|44.02|46.12|43.92|0
1645193740000|2022-02-18 14:15:40|46.27|44.07|46.33|44.13|46.33|44.13|46.27|44.07|0
1645193750000|2022-02-18 14:15:50|46.38|44.18|46.48|44.28|46.48|44.28|46.38|44.18|0
1645193760000|2022-02-18 14:16:00|46.43|44.23|46.43|44.23|46.48|44.28|46.43|44.23|0
1645193770000|2022-02-18 14:16:10|46.48|44.28|46.48|44.28|46.53|44.33|46.48|44.28|0
1645193780000|2022-02-18 14:16:20|46.53|44.33|46.38|44.18|46.53|44.33|46.38|44.18|0
1645193790000|2022-02-18 14:16:30|46.43|44.23|46.17|43.97|46.43|44.23|46.17|43.97|0
1645193800000|2022-02-18 14:16:40|46.22|44.02|46.07|43.87|46.22|44.02|46.07|43.87|0
1645193810000|2022-02-18 14:16:50|46.15|43.95|46.27|44.07|46.27|44.07|46.15|43.95|0
1645193820000|2022-02-18 14:17:00|46.25|44.05|46.22|44.02|46.25|44.05|46.22|44.02|0
1645193830000|2022-02-18 14:17:10|46.12|43.92|46.02|43.82|46.12|43.92|46|43.8|0
1645193840000|2022-02-18 14:17:20|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1645193850000|2022-02-18 14:17:30|46.17|43.97|46.17|43.97|46.17|43.97|46.12|43.92|0
1645193860000|2022-02-18 14:17:40|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1645193870000|2022-02-18 14:17:50|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1645193880000|2022-02-18 14:18:00|46.17|43.97|46.12|43.92|46.17|43.97|46.12|43.92|0
1645193890000|2022-02-18 14:18:10|46.1|43.9|46.02|43.82|46.1|43.9|46.02|43.82|0
1645193900000|2022-02-18 14:18:20|46.05|43.85|46.22|44.02|46.22|44.02|46.05|43.85|0
1645193910000|2022-02-18 14:18:30|46.27|44.07|46.22|44.02|46.32|44.12|46.22|44.02|0
1645193920000|2022-02-18 14:18:40|46.17|43.97|46.27|44.07|46.27|44.07|46.17|43.97|0
1645193930000|2022-02-18 14:18:50|46.32|44.12|46.22|44.02|46.32|44.12|46.22|44.02|0
1645193940000|2022-02-18 14:19:00|46.12|43.92|46.05|43.85|46.12|43.92|46.02|43.82|0
1645193950000|2022-02-18 14:19:10|46.07|43.87|46.02|43.82|46.12|43.92|46.02|43.82|0
1645193960000|2022-02-18 14:19:20|45.92|43.72|45.77|43.57|45.92|43.72|45.77|43.57|0
1645193970000|2022-02-18 14:19:30|45.82|43.62|45.79|43.59|45.82|43.62|45.79|43.59|0
1645193980000|2022-02-18 14:19:40|45.77|43.57|45.77|43.57|45.77|43.57|45.72|43.52|0
1645193990000|2022-02-18 14:19:50|45.72|43.52|45.77|43.57|45.77|43.57|45.72|43.52|0
1645194000000|2022-02-18 14:20:00|45.84|43.64|45.82|43.62|45.87|43.67|45.82|43.62|0
1645194010000|2022-02-18 14:20:10|45.77|43.57|45.72|43.52|45.77|43.57|45.67|43.47|0
1645194020000|2022-02-18 14:20:20|45.77|43.57|45.67|43.47|45.82|43.62|45.67|43.47|0
1645194030000|2022-02-18 14:20:30|45.54|43.34|45.52|43.32|45.54|43.34|45.49|43.29|0
1645194040000|2022-02-18 14:20:40|45.47|43.27|45.57|43.37|45.57|43.37|45.47|43.27|0
1645194050000|2022-02-18 14:20:50|45.62|43.42|45.67|43.47|45.67|43.47|45.62|43.42|0
1645194060000|2022-02-18 14:21:00|45.62|43.42|45.62|43.42|45.72|43.52|45.62|43.42|0
1645194070000|2022-02-18 14:21:10|45.57|43.37|45.52|43.32|45.57|43.37|45.52|43.32|0
1645194080000|2022-02-18 14:21:20|45.47|43.27|45.47|43.27|45.57|43.37|45.47|43.27|0
1645194090000|2022-02-18 14:21:30|45.42|43.22|45.47|43.27|45.47|43.27|45.37|43.17|0
1645194100000|2022-02-18 14:21:40|45.44|43.24|45.52|43.32|45.52|43.32|45.42|43.22|0
1645194110000|2022-02-18 14:21:50|45.47|43.27|45.47|43.27|45.47|43.27|45.47|43.27|0
1645194120000|2022-02-18 14:22:00|45.52|43.32|45.37|43.17|45.52|43.32|45.37|43.17|0
1645194130000|2022-02-18 14:22:10|45.57|43.37|45.62|43.42|45.62|43.42|45.54|43.34|0
1645194140000|2022-02-18 14:22:20|45.67|43.47|45.62|43.42|45.72|43.52|45.62|43.42|0
1645194150000|2022-02-18 14:22:30|45.52|43.32|45.42|43.22|45.52|43.32|45.42|43.22|0
1645194160000|2022-02-18 14:22:40|45.47|43.27|45.67|43.47|45.67|43.47|45.47|43.27|0
1645194170000|2022-02-18 14:22:50|45.62|43.42|45.67|43.47|45.67|43.47|45.62|43.42|0
1645194180000|2022-02-18 14:23:00|45.72|43.52|45.67|43.47|45.74|43.54|45.62|43.42|0
1645194190000|2022-02-18 14:23:10|45.62|43.42|45.62|43.42|45.67|43.47|45.57|43.37|0
1645194200000|2022-02-18 14:23:20|45.67|43.47|45.52|43.32|45.67|43.47|45.52|43.32|0
1645194210000|2022-02-18 14:23:30|45.42|43.22|45.42|43.22|45.47|43.27|45.42|43.22|0
1645194220000|2022-02-18 14:23:40|45.47|43.27|45.44|43.24|45.47|43.27|45.44|43.24|0
1645194230000|2022-02-18 14:23:50|45.47|43.27|45.57|43.37|45.57|43.37|45.47|43.27|0
1645194240000|2022-02-18 14:24:00|45.52|43.32|45.54|43.34|45.54|43.34|45.52|43.32|0
1645194250000|2022-02-18 14:24:10|45.57|43.37|45.57|43.37|45.62|43.42|45.57|43.37|0
1645194260000|2022-02-18 14:24:20|45.62|43.42|45.82|43.62|45.82|43.62|45.62|43.42|0
1645194270000|2022-02-18 14:24:30|45.87|43.67|46.02|43.82|46.02|43.82|45.87|43.67|0
1645194280000|2022-02-18 14:24:40|46.07|43.87|46.12|43.92|46.12|43.92|46.07|43.87|0
1645194290000|2022-02-18 14:24:50|46.09|43.89|46.07|43.87|46.12|43.92|46.07|43.87|0
1645194300000|2022-02-18 14:25:00|46.27|44.07|46.83|44.63|46.83|44.63|46.27|44.07|0
1645194310000|2022-02-18 14:25:10|47.03|44.83|46.93|44.73|47.03|44.83|46.93|44.73|0
1645194320000|2022-02-18 14:25:20|47.03|44.83|46.93|44.73|47.06|44.86|46.93|44.73|0
1645194330000|2022-02-18 14:25:30|46.88|44.68|47.03|44.83|47.14|44.94|46.88|44.68|0
1645194340000|2022-02-18 14:25:40|47.08|44.88|47.14|44.94|47.19|44.99|47.08|44.88|0
1645194350000|2022-02-18 14:25:50|46.98|44.78|46.78|44.58|46.98|44.78|46.78|44.58|0
1645194360000|2022-02-18 14:26:00|46.68|44.48|46.73|44.53|46.83|44.63|46.68|44.48|0
1645194370000|2022-02-18 14:26:10|46.8|44.6|46.42|44.22|46.8|44.6|46.42|44.22|0
1645194380000|2022-02-18 14:26:20|46.37|44.17|46.45|44.25|46.57|44.37|46.37|44.17|0
1645194390000|2022-02-18 14:26:30|46.47|44.27|46.4|44.2|46.52|44.32|46.4|44.2|0
1645194400000|2022-02-18 14:26:40|46.32|44.12|46.37|44.17|46.37|44.17|46.32|44.12|0
1645194410000|2022-02-18 14:26:50|46.32|44.12|46.27|44.07|46.32|44.12|46.22|44.02|0
1645194420000|2022-02-18 14:27:00|46.42|44.22|46.32|44.12|46.42|44.22|46.32|44.12|0
1645194430000|2022-02-18 14:27:10|46.37|44.17|46.4|44.2|46.42|44.22|46.32|44.12|0
1645194440000|2022-02-18 14:27:20|46.37|44.17|46.47|44.27|46.47|44.27|46.37|44.17|0
1645194450000|2022-02-18 14:27:30|46.63|44.43|46.52|44.32|46.63|44.43|46.47|44.27|0
1645194460000|2022-02-18 14:27:40|46.73|44.53|46.52|44.32|46.73|44.53|46.52|44.32|0
1645194470000|2022-02-18 14:27:50|46.07|43.87|46.12|43.92|46.12|43.92|45.94|43.74|0
1645194480000|2022-02-18 14:28:00|46.22|44.02|46.83|44.63|46.83|44.63|46.22|44.02|0
1645194490000|2022-02-18 14:28:10|46.73|44.53|46.32|44.12|46.73|44.53|46.32|44.12|0
1645194500000|2022-02-18 14:28:20|46.5|44.3|46.32|44.12|46.5|44.3|46.19|43.99|0
1645194510000|2022-02-18 14:28:30|46.35|44.15|46.47|44.27|46.62|44.42|46.35|44.15|0
1645194520000|2022-02-18 14:28:40|46.42|44.22|46.57|44.37|46.62|44.42|46.42|44.22|0
1645194530000|2022-02-18 14:28:50|46.73|44.53|46.7|44.5|46.73|44.53|46.57|44.37|0
1645194540000|2022-02-18 14:29:00|46.75|44.55|46.68|44.48|46.83|44.63|46.68|44.48|0
1645194550000|2022-02-18 14:29:10|46.73|44.53|46.68|44.48|46.73|44.53|46.62|44.42|0
1645194560000|2022-02-18 14:29:20|46.73|44.53|46.78|44.58|46.83|44.63|46.73|44.53|0
1645194570000|2022-02-18 14:29:30|46.75|44.55|47.03|44.83|47.03|44.83|46.75|44.55|0
1645194580000|2022-02-18 14:29:40|46.98|44.78|47.31|45.11|47.31|45.11|46.98|44.78|0
1645194590000|2022-02-18 14:29:50|47.6|45.4|47.65|45.45|47.67|45.47|47.6|45.4|0
1645194600000|2022-02-18 14:30:00|47.34|45.14|47.49|45.29|47.75|45.55|47.34|45.14|0
1645194610000|2022-02-18 14:30:10|47.6|45.4|47.52|45.32|47.6|45.4|47.49|45.29|0
1645194620000|2022-02-18 14:30:20|47.29|45.09|47.39|45.19|47.44|45.24|47.29|45.09|0
1645194630000|2022-02-18 14:30:30|47.49|45.29|47.86|45.66|47.86|45.66|47.34|45.14|0
1645194640000|2022-02-18 14:30:40|48.09|45.89|48.27|46.07|48.27|46.07|47.83|45.63|0
1645194650000|2022-02-18 14:30:50|48.06|45.86|47.7|45.5|48.06|45.86|47.7|45.5|0
1645194660000|2022-02-18 14:31:00|48.01|45.81|48.27|46.07|48.27|46.07|47.96|45.76|0
1645194670000|2022-02-18 14:31:10|48.22|46.02|47.65|45.45|48.22|46.02|47.65|45.45|0
1645194680000|2022-02-18 14:31:20|47.54|45.34|48.17|45.97|48.17|45.97|47.54|45.34|0
1645194690000|2022-02-18 14:31:30|48.06|45.86|47.96|45.76|48.22|46.02|47.96|45.76|0
1645194700000|2022-02-18 14:31:40|48.01|45.81|48.32|46.12|48.32|46.12|48.01|45.81|0
1645194710000|2022-02-18 14:31:50|48.17|45.97|48.06|45.86|48.32|46.12|48.06|45.86|0
1645194720000|2022-02-18 14:32:00|47.91|45.71|47.75|45.55|47.91|45.71|47.75|45.55|0
1645194730000|2022-02-18 14:32:10|48.01|45.81|48.06|45.86|48.22|46.02|48.01|45.81|0
1645194740000|2022-02-18 14:32:20|48.01|45.81|47.88|45.68|48.06|45.86|47.88|45.68|0
1645194750000|2022-02-18 14:32:30|48.11|45.91|47.91|45.71|48.11|45.91|47.91|45.71|0
1645194760000|2022-02-18 14:32:40|48.01|45.81|47.96|45.76|48.01|45.81|47.91|45.71|0
1645194770000|2022-02-18 14:32:50|48.06|45.86|47.8|45.6|48.06|45.86|47.8|45.6|0
1645194780000|2022-02-18 14:33:00|47.6|45.4|47.8|45.6|47.8|45.6|47.6|45.4|0
1645194790000|2022-02-18 14:33:10|47.44|45.24|47.34|45.14|47.44|45.24|47.24|45.04|0
1645194800000|2022-02-18 14:33:20|47.08|44.88|46.98|44.78|47.08|44.88|46.93|44.73|0
1645194810000|2022-02-18 14:33:30|47.29|45.09|47.21|45.01|47.34|45.14|47.21|45.01|0
1645194820000|2022-02-18 14:33:40|47.18|44.98|47.26|45.06|47.26|45.06|47.13|44.93|0
1645194830000|2022-02-18 14:33:50|47.08|44.88|47.18|44.98|47.39|45.19|47.08|44.88|0
1645194840000|2022-02-18 14:34:00|47.24|45.04|47.39|45.19|47.39|45.19|47.24|45.04|0
1645194850000|2022-02-18 14:34:10|47.29|45.09|47.08|44.88|47.34|45.14|47.08|44.88|0
1645194860000|2022-02-18 14:34:20|46.88|44.68|47.03|44.83|47.13|44.93|46.88|44.68|0
1645194870000|2022-02-18 14:34:30|46.88|44.68|46.78|44.58|46.88|44.68|46.78|44.58|0
1645194880000|2022-02-18 14:34:40|46.88|44.68|46.67|44.47|46.88|44.68|46.67|44.47|0
1645194890000|2022-02-18 14:34:50|46.52|44.32|46.42|44.22|46.57|44.37|46.42|44.22|0
1645194900000|2022-02-18 14:35:00|46.32|44.12|46.22|44.02|46.32|44.12|46.22|44.02|0
1645194910000|2022-02-18 14:35:10|46.32|44.12|46.07|43.87|46.32|44.12|46.07|43.87|0
1645194920000|2022-02-18 14:35:20|46.02|43.82|45.82|43.62|46.02|43.82|45.82|43.62|0
1645194930000|2022-02-18 14:35:30|45.94|43.74|46.32|44.12|46.32|44.12|45.94|43.74|0
1645194940000|2022-02-18 14:35:40|46.17|43.97|45.77|43.57|46.17|43.97|45.77|43.57|0
1645194950000|2022-02-18 14:35:50|45.72|43.52|45.47|43.27|45.72|43.52|45.47|43.27|0
1645194960000|2022-02-18 14:36:00|45.62|43.42|45.74|43.54|45.74|43.54|45.57|43.37|0
1645194970000|2022-02-18 14:36:10|45.82|43.62|45.87|43.67|45.87|43.67|45.82|43.62|0
1645194980000|2022-02-18 14:36:20|45.61|43.41|45.42|43.22|45.61|43.41|45.42|43.22|0
1645194990000|2022-02-18 14:36:30|45.37|43.17|45.61|43.41|45.61|43.41|45.37|43.17|0
1645195000000|2022-02-18 14:36:40|45.71|43.51|45.84|43.64|45.84|43.64|45.66|43.46|0
1645195010000|2022-02-18 14:36:50|45.87|43.67|46.07|43.87|46.12|43.92|45.87|43.67|0
1645195020000|2022-02-18 14:37:00|46.22|44.02|46.67|44.47|46.67|44.47|46.22|44.02|0
1645195030000|2022-02-18 14:37:10|46.42|44.22|46.62|44.42|46.62|44.42|46.32|44.12|0
1645195040000|2022-02-18 14:37:20|46.67|44.47|46.9|44.7|46.9|44.7|46.67|44.47|0
1645195050000|2022-02-18 14:37:30|46.83|44.63|47.23|45.03|47.23|45.03|46.83|44.63|0
1645195060000|2022-02-18 14:37:40|47.18|44.98|47.08|44.88|47.18|44.98|47.03|44.83|0
1645195070000|2022-02-18 14:37:50|47.03|44.83|47.03|44.83|47.03|44.83|46.98|44.78|0
1645195080000|2022-02-18 14:38:00|46.93|44.73|47.08|44.88|47.08|44.88|46.88|44.68|0
1645195090000|2022-02-18 14:38:10|47.34|45.14|47.44|45.24|47.54|45.34|47.34|45.14|0
1645195100000|2022-02-18 14:38:20|47.65|45.45|48.06|45.86|48.06|45.86|47.65|45.45|0
1645195110000|2022-02-18 14:38:30|48.11|45.91|47.7|45.5|48.11|45.91|47.7|45.5|0
1645195120000|2022-02-18 14:38:40|47.54|45.34|47.44|45.24|47.59|45.39|47.44|45.24|0
1645195130000|2022-02-18 14:38:50|47.28|45.08|47.44|45.24|47.44|45.24|47.28|45.08|0
1645195140000|2022-02-18 14:39:00|47.39|45.19|47.28|45.08|47.44|45.24|47.28|45.08|0
1645195150000|2022-02-18 14:39:10|47.39|45.19|47.23|45.03|47.39|45.19|47.23|45.03|0
1645195160000|2022-02-18 14:39:20|47.18|44.98|47.34|45.14|47.34|45.14|47.13|44.93|0
1645195170000|2022-02-18 14:39:30|47.44|45.24|47.1|44.9|47.44|45.24|47.1|44.9|0
1645195180000|2022-02-18 14:39:40|47.18|44.98|47.03|44.83|47.21|45.01|47.03|44.83|0
1645195190000|2022-02-18 14:39:50|46.98|44.78|47.18|44.98|47.18|44.98|46.98|44.78|0
1645195200000|2022-02-18 14:40:00|47.08|44.88|46.88|44.68|47.08|44.88|46.88|44.68|0
1645195210000|2022-02-18 14:40:10|46.72|44.52|47.08|44.88|47.08|44.88|46.67|44.47|0
1645195220000|2022-02-18 14:40:20|46.77|44.57|46.95|44.75|46.95|44.75|46.77|44.57|0
1645195230000|2022-02-18 14:40:30|46.98|44.78|46.82|44.62|46.98|44.78|46.82|44.62|0
1645195240000|2022-02-18 14:40:40|46.77|44.57|46.72|44.52|46.93|44.73|46.72|44.52|0
1645195250000|2022-02-18 14:40:50|46.77|44.57|46.54|44.34|46.82|44.62|46.54|44.34|0
1645195260000|2022-02-18 14:41:00|46.59|44.39|46.27|44.07|46.67|44.47|46.27|44.07|0
1645195270000|2022-02-18 14:41:10|46.11|43.91|45.91|43.71|46.11|43.91|45.91|43.71|0
1645195280000|2022-02-18 14:41:20|45.76|43.56|45.71|43.51|45.76|43.56|45.66|43.46|0
1645195290000|2022-02-18 14:41:30|45.51|43.31|45.56|43.36|45.66|43.46|45.51|43.31|0
1645195300000|2022-02-18 14:41:40|45.46|43.26|45.36|43.16|45.46|43.26|45.36|43.16|0
1645195310000|2022-02-18 14:41:50|45.26|43.06|45.17|42.97|45.36|43.16|45.17|42.97|0
1645195320000|2022-02-18 14:42:00|45.12|42.92|44.82|42.62|45.12|42.92|44.82|42.62|0
1645195330000|2022-02-18 14:42:10|45.02|42.82|44.97|42.77|45.02|42.82|44.92|42.72|0
1645195340000|2022-02-18 14:42:20|45.02|42.82|44.97|42.77|45.02|42.82|44.97|42.77|0
1645195350000|2022-02-18 14:42:30|44.92|42.72|44.72|42.52|44.92|42.72|44.72|42.52|0
1645195360000|2022-02-18 14:42:40|44.82|42.62|45.31|43.11|45.31|43.11|44.82|42.62|0
1645195370000|2022-02-18 14:42:50|45.46|43.26|45.21|43.01|45.46|43.26|45.21|43.01|0
1645195380000|2022-02-18 14:43:00|45.31|43.11|45.36|43.16|45.41|43.21|45.31|43.11|0
1645195390000|2022-02-18 14:43:10|45.26|43.06|45.26|43.06|45.46|43.26|45.26|43.06|0
1645195400000|2022-02-18 14:43:20|45.16|42.96|45.46|43.26|45.46|43.26|45.12|42.92|0
1645195410000|2022-02-18 14:43:30|45.51|43.31|45.56|43.36|45.56|43.36|45.46|43.26|0
1645195420000|2022-02-18 14:43:40|45.16|42.96|45.21|43.01|45.21|43.01|45.16|42.96|0
1645195430000|2022-02-18 14:43:50|45.36|43.16|45.41|43.21|45.51|43.31|45.36|43.16|0
1645195440000|2022-02-18 14:44:00|45.51|43.31|45.26|43.06|45.51|43.31|45.26|43.06|0
1645195450000|2022-02-18 14:44:10|45.36|43.16|45.09|42.89|45.36|43.16|45.09|42.89|0
1645195460000|2022-02-18 14:44:20|45.12|42.92|45.46|43.26|45.46|43.26|45.12|42.92|0
1645195470000|2022-02-18 14:44:30|45.51|43.31|45.21|43.01|45.51|43.31|45.21|43.01|0
1645195480000|2022-02-18 14:44:40|45.11|42.91|45.02|42.82|45.21|43.01|45.02|42.82|0
1645195490000|2022-02-18 14:44:50|45.11|42.91|44.87|42.67|45.11|42.91|44.87|42.67|0
1645195500000|2022-02-18 14:45:00|44.92|42.72|44.82|42.62|44.92|42.72|44.82|42.62|0
1645195510000|2022-02-18 14:45:10|44.67|42.47|44.92|42.72|44.92|42.72|44.67|42.47|0
1645195520000|2022-02-18 14:45:20|45.02|42.82|45.07|42.87|45.11|42.91|45.02|42.82|0
1645195530000|2022-02-18 14:45:30|44.97|42.77|44.77|42.57|44.97|42.77|44.52|42.32|0
1645195540000|2022-02-18 14:45:40|44.82|42.62|45.21|43.01|45.21|43.01|44.82|42.62|0
1645195550000|2022-02-18 14:45:50|45.02|42.82|44.92|42.72|45.09|42.89|44.92|42.72|0
1645195560000|2022-02-18 14:46:00|44.97|42.77|45.06|42.86|45.11|42.91|44.97|42.77|0
1645195570000|2022-02-18 14:46:10|44.92|42.72|45.24|43.04|45.31|43.11|44.92|42.72|0
1645195580000|2022-02-18 14:46:20|45.26|43.06|45.06|42.86|45.26|43.06|45.06|42.86|0
1645195590000|2022-02-18 14:46:30|44.97|42.77|45.21|43.01|45.21|43.01|44.97|42.77|0
1645195600000|2022-02-18 14:46:40|45.26|43.06|45.11|42.91|45.36|43.16|45.11|42.91|0
1645195610000|2022-02-18 14:46:50|45.02|42.82|45.71|43.51|45.81|43.61|45.02|42.82|0
1645195620000|2022-02-18 14:47:00|45.56|43.36|45.36|43.16|45.56|43.36|45.36|43.16|0
1645195630000|2022-02-18 14:47:10|45.51|43.31|45.81|43.61|45.81|43.61|45.41|43.21|0
1645195640000|2022-02-18 14:47:20|45.91|43.71|46.01|43.81|46.01|43.81|45.86|43.66|0
1645195650000|2022-02-18 14:47:30|45.96|43.76|46.06|43.86|46.06|43.86|45.96|43.76|0
1645195660000|2022-02-18 14:47:40|46.01|43.81|46.62|44.42|46.62|44.42|46.01|43.81|0
1645195670000|2022-02-18 14:47:50|46.31|44.11|46.31|44.11|46.36|44.16|46.31|44.11|0
1645195680000|2022-02-18 14:48:00|46.16|43.96|46.26|44.06|46.36|44.16|46.16|43.96|0
1645195690000|2022-02-18 14:48:10|46.21|44.01|46.01|43.81|46.21|44.01|46.01|43.81|0
1645195700000|2022-02-18 14:48:20|46.11|43.91|45.81|43.61|46.11|43.91|45.81|43.61|0
1645195710000|2022-02-18 14:48:30|45.86|43.66|45.89|43.69|45.91|43.71|45.71|43.51|0
1645195720000|2022-02-18 14:48:40|46.11|43.91|46.31|44.11|46.31|44.11|46.11|43.91|0
1645195730000|2022-02-18 14:48:50|46.47|44.27|46.36|44.16|46.47|44.27|46.31|44.11|0
1645195740000|2022-02-18 14:49:00|46.11|43.91|46.26|44.06|46.31|44.11|46.11|43.91|0
1645195750000|2022-02-18 14:49:10|46.11|43.91|46.16|43.96|46.16|43.96|46.11|43.91|0
1645195760000|2022-02-18 14:49:20|46.06|43.86|46.11|43.91|46.11|43.91|45.96|43.76|0
1645195770000|2022-02-18 14:49:30|46.26|44.06|46.57|44.37|46.57|44.37|46.16|43.96|0
1645195780000|2022-02-18 14:49:40|46.52|44.32|46.52|44.32|46.57|44.37|46.52|44.32|0
1645195790000|2022-02-18 14:49:50|46.72|44.52|46.92|44.72|46.92|44.72|46.72|44.52|0
1645195800000|2022-02-18 14:50:00|46.97|44.77|47.23|45.03|47.28|45.08|46.97|44.77|0
1645195810000|2022-02-18 14:50:10|47.33|45.13|47.33|45.13|47.49|45.29|47.23|45.03|0
1645195820000|2022-02-18 14:50:20|47.18|44.98|47.38|45.18|47.49|45.29|47.18|44.98|0
1645195830000|2022-02-18 14:50:30|47.28|45.08|47.33|45.13|47.49|45.29|47.18|44.98|0
1645195840000|2022-02-18 14:50:40|47.28|45.08|47.23|45.03|47.33|45.13|47.23|45.03|0
1645195850000|2022-02-18 14:50:50|47.13|44.93|47.28|45.08|47.28|45.08|47.13|44.93|0
1645195860000|2022-02-18 14:51:00|47.38|45.18|47.18|44.98|47.49|45.29|47.18|44.98|0
1645195870000|2022-02-18 14:51:10|47.54|45.34|47.69|45.49|47.69|45.49|47.28|45.08|0
1645195880000|2022-02-18 14:51:20|47.61|45.41|47.64|45.44|47.72|45.52|47.61|45.41|0
1645195890000|2022-02-18 14:51:30|47.8|45.6|47.49|45.29|47.8|45.6|47.49|45.29|0
1645195900000|2022-02-18 14:51:40|47.59|45.39|47.49|45.29|47.59|45.39|47.49|45.29|0
1645195910000|2022-02-18 14:51:50|47.38|45.18|47.43|45.23|47.43|45.23|47.28|45.08|0
1645195920000|2022-02-18 14:52:00|47.18|44.98|46.97|44.77|47.31|45.11|46.97|44.77|0
1645195930000|2022-02-18 14:52:10|47.18|44.98|47.08|44.88|47.18|44.98|47.02|44.82|0
1645195940000|2022-02-18 14:52:20|47.18|44.98|47|44.8|47.18|44.98|46.92|44.72|0
1645195950000|2022-02-18 14:52:30|47.23|45.03|47.54|45.34|47.54|45.34|47.23|45.03|0
1645195960000|2022-02-18 14:52:40|47.64|45.44|47.74|45.54|47.74|45.54|47.49|45.29|0
1645195970000|2022-02-18 14:52:50|47.64|45.44|47.69|45.49|47.69|45.49|47.64|45.44|0
1645195980000|2022-02-18 14:53:00|47.8|45.6|47.9|45.7|48.05|45.85|47.8|45.6|0
1645195990000|2022-02-18 14:53:10|48.05|45.85|48.16|45.96|48.16|45.96|48.05|45.85|0
1645196000000|2022-02-18 14:53:20|48.26|46.06|48.42|46.22|48.42|46.22|48.26|46.06|0
1645196010000|2022-02-18 14:53:30|48.63|46.43|48.68|46.48|48.68|46.48|48.58|46.38|0
1645196020000|2022-02-18 14:53:40|48.73|46.53|48.89|46.69|48.89|46.69|48.73|46.53|0
1645196030000|2022-02-18 14:53:50|48.84|46.64|49.16|46.96|49.21|47.01|48.84|46.64|0
1645196040000|2022-02-18 14:54:00|49.31|47.11|48.94|46.74|49.31|47.11|48.94|46.74|0
1645196050000|2022-02-18 14:54:10|48.89|46.69|48.94|46.74|48.94|46.74|48.73|46.53|0
1645196060000|2022-02-18 14:54:20|48.76|46.56|48.68|46.48|48.84|46.64|48.68|46.48|0
1645196070000|2022-02-18 14:54:30|48.86|46.66|48.89|46.69|49|46.8|48.86|46.66|0
1645196080000|2022-02-18 14:54:40|48.97|46.77|49.1|46.9|49.1|46.9|48.94|46.74|0
1645196090000|2022-02-18 14:54:50|49.21|47.01|49.58|47.38|49.63|47.43|49.21|47.01|0
1645196100000|2022-02-18 14:55:00|49.63|47.43|50.06|47.86|50.06|47.86|49.63|47.43|0
1645196110000|2022-02-18 14:55:10|50.09|47.89|49.74|47.54|50.09|47.89|49.74|47.54|0
1645196120000|2022-02-18 14:55:20|49.69|47.49|49.37|47.17|49.69|47.49|49.37|47.17|0
1645196130000|2022-02-18 14:55:30|49.21|47.01|49.21|47.01|49.26|47.06|49.21|47.01|0
1645196140000|2022-02-18 14:55:40|49.1|46.9|49.13|46.93|49.21|47.01|49.05|46.85|0
1645196150000|2022-02-18 14:55:50|49.21|47.01|49.34|47.14|49.34|47.14|49.21|47.01|0
1645196160000|2022-02-18 14:56:00|49.31|47.11|49.23|47.03|49.58|47.38|49.23|47.03|0
1645196170000|2022-02-18 14:56:10|49.26|47.06|49.53|47.33|49.53|47.33|49.26|47.06|0
1645196180000|2022-02-18 14:56:20|49.79|47.59|49.85|47.65|49.85|47.65|49.79|47.59|0
1645196190000|2022-02-18 14:56:30|49.63|47.43|49.53|47.33|49.74|47.54|49.53|47.33|0
1645196200000|2022-02-18 14:56:40|49.63|47.43|49.42|47.22|49.63|47.43|49.42|47.22|0
1645196210000|2022-02-18 14:56:50|49.74|47.54|49.58|47.38|49.74|47.54|49.58|47.38|0
1645196220000|2022-02-18 14:57:00|49.63|47.43|49.84|47.64|49.84|47.64|49.63|47.43|0
1645196230000|2022-02-18 14:57:10|49.95|47.75|49.74|47.54|49.95|47.75|49.74|47.54|0
1645196240000|2022-02-18 14:57:20|49.9|47.7|49.63|47.43|49.9|47.7|49.63|47.43|0
1645196250000|2022-02-18 14:57:30|49.58|47.38|49.58|47.38|49.58|47.38|49.47|47.27|0
1645196260000|2022-02-18 14:57:40|49.52|47.32|49.58|47.38|49.58|47.38|49.47|47.27|0
1645196270000|2022-02-18 14:57:50|49.52|47.32|49.79|47.59|49.79|47.59|49.52|47.32|0
1645196280000|2022-02-18 14:58:00|49.52|47.32|49.37|47.17|49.52|47.32|49.37|47.17|0
1645196290000|2022-02-18 14:58:10|49.42|47.22|49.37|47.17|49.42|47.22|49.37|47.17|0
1645196300000|2022-02-18 14:58:20|49.47|47.27|49.52|47.32|49.68|47.48|49.47|47.27|0
1645196310000|2022-02-18 14:58:30|49.58|47.38|49.44|47.24|49.58|47.38|49.44|47.24|0
1645196320000|2022-02-18 14:58:40|49.42|47.22|49.26|47.06|49.42|47.22|49.26|47.06|0
1645196330000|2022-02-18 14:58:50|49.31|47.11|49.21|47.01|49.37|47.17|49.21|47.01|0
1645196340000|2022-02-18 14:59:00|49.37|47.17|49.1|46.9|49.37|47.17|49.1|46.9|0
1645196350000|2022-02-18 14:59:10|49.21|47.01|49.28|47.08|49.28|47.08|49.21|47.01|0
1645196360000|2022-02-18 14:59:20|49.21|47.01|49.36|47.16|49.42|47.22|49.21|47.01|0
1645196370000|2022-02-18 14:59:30|49.5|47.3|49.44|47.24|49.5|47.3|49.44|47.24|0
1645196380000|2022-02-18 14:59:40|49.42|47.22|49.68|47.48|49.68|47.48|49.42|47.22|0
1645196390000|2022-02-18 14:59:50|49.63|47.43|49.55|47.35|49.63|47.43|49.5|47.3|0
1645196400000|2022-02-18 15:00:00|49.44|47.24|49.34|47.14|49.44|47.24|49.34|47.14|0
1645196410000|2022-02-18 15:00:10|49.18|46.98|49.42|47.22|49.42|47.22|49.13|46.93|0
1645196420000|2022-02-18 15:00:20|49.74|47.54|49.63|47.43|49.74|47.54|49.36|47.16|0
1645196430000|2022-02-18 15:00:30|49.44|47.24|49.15|46.95|49.52|47.32|49.15|46.95|0
1645196440000|2022-02-18 15:00:40|49.1|46.9|48.99|46.79|49.21|47.01|48.99|46.79|0
1645196450000|2022-02-18 15:00:50|49.07|46.87|48.89|46.69|49.07|46.87|48.89|46.69|0
1645196460000|2022-02-18 15:01:00|48.99|46.79|48.89|46.69|48.99|46.79|48.76|46.56|0
1645196470000|2022-02-18 15:01:10|48.84|46.64|48.84|46.64|48.94|46.74|48.84|46.64|0
1645196480000|2022-02-18 15:01:20|48.89|46.69|48.7|46.5|48.89|46.69|48.7|46.5|0
1645196490000|2022-02-18 15:01:30|48.78|46.58|48.89|46.69|48.89|46.69|48.78|46.58|0
1645196500000|2022-02-18 15:01:40|49.05|46.85|48.94|46.74|49.1|46.9|48.94|46.74|0
1645196510000|2022-02-18 15:01:50|48.89|46.69|48.57|46.37|48.89|46.69|48.57|46.37|0
1645196520000|2022-02-18 15:02:00|48.47|46.27|48.36|46.16|48.57|46.37|48.36|46.16|0
1645196530000|2022-02-18 15:02:10|48.42|46.22|48.31|46.11|48.42|46.22|48.26|46.06|0
1645196540000|2022-02-18 15:02:20|48.36|46.16|48.36|46.16|48.42|46.22|48.16|45.96|0
1645196550000|2022-02-18 15:02:30|48.21|46.01|48.16|45.96|48.21|46.01|48|45.8|0
1645196560000|2022-02-18 15:02:40|48.21|46.01|48.57|46.37|48.57|46.37|48.21|46.01|0
1645196570000|2022-02-18 15:02:50|48.68|46.48|48.68|46.48|48.7|46.5|48.55|46.35|0
1645196580000|2022-02-18 15:03:00|48.73|46.53|48.78|46.58|48.78|46.58|48.73|46.53|0
1645196590000|2022-02-18 15:03:10|49.05|46.85|49.1|46.9|49.15|46.95|49.05|46.85|0
1645196600000|2022-02-18 15:03:20|49.05|46.85|48.78|46.58|49.05|46.85|48.78|46.58|0
1645196610000|2022-02-18 15:03:30|48.73|46.53|48.94|46.74|48.99|46.79|48.73|46.53|0
1645196620000|2022-02-18 15:03:40|48.84|46.64|48.78|46.58|48.99|46.79|48.78|46.58|0
1645196630000|2022-02-18 15:03:50|48.73|46.53|48.26|46.06|48.73|46.53|48.26|46.06|0
1645196640000|2022-02-18 15:04:00|48.31|46.11|48.34|46.14|48.34|46.14|48.23|46.03|0
1645196650000|2022-02-18 15:04:10|48.52|46.32|48.84|46.64|48.84|46.64|48.52|46.32|0
1645196660000|2022-02-18 15:04:20|48.78|46.58|48.81|46.61|48.84|46.64|48.78|46.58|0
1645196670000|2022-02-18 15:04:30|48.83|46.63|48.68|46.48|48.83|46.63|48.68|46.48|0
1645196680000|2022-02-18 15:04:40|48.62|46.42|48.62|46.42|48.62|46.42|48.47|46.27|0
1645196690000|2022-02-18 15:04:50|48.7|46.5|48.57|46.37|48.73|46.53|48.57|46.37|0
1645196700000|2022-02-18 15:05:00|48.68|46.48|48.83|46.63|48.83|46.63|48.68|46.48|0
1645196710000|2022-02-18 15:05:10|48.89|46.69|48.89|46.69|49.02|46.82|48.89|46.69|0
1645196720000|2022-02-18 15:05:20|48.99|46.79|48.89|46.69|48.99|46.79|48.86|46.66|0
1645196730000|2022-02-18 15:05:30|48.78|46.58|48.57|46.37|48.78|46.58|48.52|46.32|0
1645196740000|2022-02-18 15:05:40|48.78|46.58|49.05|46.85|49.05|46.85|48.78|46.58|0
1645196750000|2022-02-18 15:05:50|48.78|46.58|48.68|46.48|48.78|46.58|48.68|46.48|0
1645196760000|2022-02-18 15:06:00|48.83|46.63|48.89|46.69|48.89|46.69|48.83|46.63|0
1645196770000|2022-02-18 15:06:10|48.99|46.79|49.1|46.9|49.1|46.9|48.91|46.71|0
1645196780000|2022-02-18 15:06:20|48.99|46.79|49.2|47|49.31|47.11|48.99|46.79|0
1645196790000|2022-02-18 15:06:30|49.15|46.95|49.15|46.95|49.31|47.11|49.15|46.95|0
1645196800000|2022-02-18 15:06:40|49.1|46.9|48.99|46.79|49.15|46.95|48.89|46.69|0
1645196810000|2022-02-18 15:06:50|49.05|46.85|48.99|46.79|49.12|46.92|48.99|46.79|0
1645196820000|2022-02-18 15:07:00|48.89|46.69|49.1|46.9|49.1|46.9|48.78|46.58|0
1645196830000|2022-02-18 15:07:10|48.78|46.58|48.7|46.5|48.78|46.58|48.7|46.5|0
1645196840000|2022-02-18 15:07:20|48.62|46.42|48.94|46.74|48.94|46.74|48.62|46.42|0
1645196850000|2022-02-18 15:07:30|49.02|46.82|48.47|46.27|49.02|46.82|48.47|46.27|0
1645196860000|2022-02-18 15:07:40|48.21|46.01|48.05|45.85|48.21|46.01|48.05|45.85|0
1645196870000|2022-02-18 15:07:50|48.15|45.95|48|45.8|48.15|45.95|48|45.8|0
1645196880000|2022-02-18 15:08:00|48.05|45.85|47.95|45.75|48.05|45.85|47.89|45.69|0
1645196890000|2022-02-18 15:08:10|48.05|45.85|48.1|45.9|48.1|45.9|48.05|45.85|0
1645196900000|2022-02-18 15:08:20|48.05|45.85|48.36|46.16|48.36|46.16|48.05|45.85|0
1645196910000|2022-02-18 15:08:30|48.26|46.06|48.47|46.27|48.52|46.32|48.26|46.06|0
1645196920000|2022-02-18 15:08:40|48.31|46.11|48.21|46.01|48.31|46.11|48.15|45.95|0
1645196930000|2022-02-18 15:08:50|48.26|46.06|48.1|45.9|48.26|46.06|48.05|45.85|0
1645196940000|2022-02-18 15:09:00|47.95|45.75|47.97|45.77|48|45.8|47.89|45.69|0
1645196950000|2022-02-18 15:09:10|48.1|45.9|48.1|45.9|48.15|45.95|48.1|45.9|0
1645196960000|2022-02-18 15:09:20|48.05|45.85|48|45.8|48.1|45.9|48|45.8|0
1645196970000|2022-02-18 15:09:30|48.05|45.85|48.31|46.11|48.31|46.11|48.05|45.85|0
1645196980000|2022-02-18 15:09:40|48.26|46.06|48.1|45.9|48.26|46.06|48.02|45.82|0
1645196990000|2022-02-18 15:09:50|48.05|45.85|48.18|45.98|48.21|46.01|48.05|45.85|0
1645197000000|2022-02-18 15:10:00|48|45.8|48.15|45.95|48.2|46|48|45.8|0
1645197010000|2022-02-18 15:10:10|48.26|46.06|48.31|46.11|48.31|46.11|48.2|46|0
1645197020000|2022-02-18 15:10:20|48.36|46.16|48.47|46.27|48.47|46.27|48.36|46.16|0
1645197030000|2022-02-18 15:10:30|48.54|46.34|48.36|46.16|48.62|46.42|48.36|46.16|0
1645197040000|2022-02-18 15:10:40|48.2|46|48.62|46.42|48.62|46.42|48.2|46|0
1645197050000|2022-02-18 15:10:50|48.81|46.61|48.89|46.69|49.1|46.9|48.81|46.61|0
1645197060000|2022-02-18 15:11:00|48.83|46.63|48.52|46.32|48.83|46.63|48.52|46.32|0
1645197070000|2022-02-18 15:11:10|48.47|46.27|48.57|46.37|48.57|46.37|48.47|46.27|0
1645197080000|2022-02-18 15:11:20|48.39|46.19|48.57|46.37|48.57|46.37|48.39|46.19|0
1645197090000|2022-02-18 15:11:30|48.73|46.53|48.47|46.27|48.73|46.53|48.41|46.21|0
1645197100000|2022-02-18 15:11:40|48.41|46.21|47.94|45.74|48.41|46.21|47.94|45.74|0
1645197110000|2022-02-18 15:11:50|47.84|45.64|47.89|45.69|47.89|45.69|47.74|45.54|0
1645197120000|2022-02-18 15:12:00|47.79|45.59|47.79|45.59|47.79|45.59|47.69|45.49|0
1645197130000|2022-02-18 15:12:10|47.58|45.38|47.27|45.07|47.58|45.38|47.22|45.02|0
1645197140000|2022-02-18 15:12:20|47.32|45.12|47.53|45.33|47.53|45.33|47.32|45.12|0
1645197150000|2022-02-18 15:12:30|47.48|45.28|47.58|45.38|47.63|45.43|47.48|45.28|0
1645197160000|2022-02-18 15:12:40|47.17|44.97|47.17|44.97|47.2|45|47.17|44.97|0
1645197170000|2022-02-18 15:12:50|47.22|45.02|47.27|45.07|47.27|45.07|47.22|45.02|0
1645197180000|2022-02-18 15:13:00|47.2|45|47.17|44.97|47.25|45.05|47.17|44.97|0
1645197190000|2022-02-18 15:13:10|47.07|44.87|47.02|44.82|47.07|44.87|46.97|44.77|0
1645197200000|2022-02-18 15:13:20|47.07|44.87|47.02|44.82|47.07|44.87|47.02|44.82|0
1645197210000|2022-02-18 15:13:30|47.09|44.89|47.38|45.18|47.38|45.18|47.09|44.89|0
1645197220000|2022-02-18 15:13:40|47.32|45.12|47.38|45.18|47.38|45.18|47.27|45.07|0
1645197230000|2022-02-18 15:13:50|47.32|45.12|47.27|45.07|47.32|45.12|47.22|45.02|0
1645197240000|2022-02-18 15:14:00|47.38|45.18|47.53|45.33|47.53|45.33|47.38|45.18|0
1645197250000|2022-02-18 15:14:10|47.38|45.18|47.35|45.15|47.38|45.18|47.27|45.07|0
1645197260000|2022-02-18 15:14:20|47.43|45.23|47.61|45.41|47.61|45.41|47.43|45.23|0
1645197270000|2022-02-18 15:14:30|47.58|45.38|48.1|45.9|48.1|45.9|47.58|45.38|0
1645197280000|2022-02-18 15:14:40|48.2|46|48.05|45.85|48.2|46|48.05|45.85|0
1645197290000|2022-02-18 15:14:50|48.02|45.82|48.1|45.9|48.1|45.9|48|45.8|0
1645197300000|2022-02-18 15:15:00|48.05|45.85|48.2|46|48.2|46|48.05|45.85|0
1645197310000|2022-02-18 15:15:10|48.36|46.16|48.46|46.26|48.46|46.26|48.15|45.95|0
1645197320000|2022-02-18 15:15:20|48.99|46.79|49.52|47.32|49.52|47.32|48.99|46.79|0
1645197330000|2022-02-18 15:15:30|49.36|47.16|49.62|47.42|49.62|47.42|49.36|47.16|0
1645197340000|2022-02-18 15:15:40|49.89|47.69|50|47.8|50|47.8|49.89|47.69|0
1645197350000|2022-02-18 15:15:50|49.95|47.75|49.84|47.64|49.95|47.75|49.84|47.64|0
1645197360000|2022-02-18 15:16:00|49.68|47.48|49.68|47.48|49.78|47.58|49.68|47.48|0
1645197370000|2022-02-18 15:16:10|49.57|47.37|49.44|47.24|49.57|47.37|49.41|47.21|0
1645197380000|2022-02-18 15:16:20|49.41|47.21|49.36|47.16|49.49|47.29|49.36|47.16|0
1645197390000|2022-02-18 15:16:30|49.25|47.05|48.86|46.66|49.25|47.05|48.86|46.66|0
1645197400000|2022-02-18 15:16:40|48.83|46.63|48.52|46.32|48.83|46.63|48.49|46.29|0
1645197410000|2022-02-18 15:16:50|48.41|46.21|48.2|46|48.41|46.21|48.1|45.9|0
1645197420000|2022-02-18 15:17:00|48.05|45.85|47.94|45.74|48.05|45.85|47.94|45.74|0
1645197430000|2022-02-18 15:17:10|47.84|45.64|48.05|45.85|48.05|45.85|47.84|45.64|0
1645197440000|2022-02-18 15:17:20|47.89|45.69|47.99|45.79|47.99|45.79|47.89|45.69|0
1645197450000|2022-02-18 15:17:30|48.15|45.95|48.1|45.9|48.15|45.95|48.05|45.85|0
1645197460000|2022-02-18 15:17:40|48.31|46.11|48.15|45.95|48.31|46.11|48.15|45.95|0
1645197470000|2022-02-18 15:17:50|48.1|45.9|48.25|46.05|48.25|46.05|48.05|45.85|0
1645197480000|2022-02-18 15:18:00|48.1|45.9|48.2|46|48.25|46.05|48.1|45.9|0
1645197490000|2022-02-18 15:18:10|47.94|45.74|47.89|45.69|48.2|46|47.89|45.69|0
1645197500000|2022-02-18 15:18:20|48.02|45.82|48.05|45.85|48.05|45.85|47.99|45.79|0
1645197510000|2022-02-18 15:18:30|47.94|45.74|48.05|45.85|48.05|45.85|47.94|45.74|0
1645197520000|2022-02-18 15:18:40|48.1|45.9|48.1|45.9|48.17|45.97|48.1|45.9|0
1645197530000|2022-02-18 15:18:50|47.84|45.64|47.84|45.64|47.84|45.64|47.73|45.53|0
1645197540000|2022-02-18 15:19:00|47.79|45.59|47.53|45.33|47.79|45.59|47.53|45.33|0
1645197550000|2022-02-18 15:19:10|47.37|45.17|47.53|45.33|47.58|45.38|47.37|45.17|0
1645197560000|2022-02-18 15:19:20|47.55|45.35|47.73|45.53|47.73|45.53|47.53|45.33|0
1645197570000|2022-02-18 15:19:30|47.81|45.61|47.73|45.53|47.81|45.61|47.73|45.53|0
1645197580000|2022-02-18 15:19:40|47.89|45.69|47.86|45.66|47.94|45.74|47.84|45.64|0
1645197590000|2022-02-18 15:19:50|47.81|45.61|48.1|45.9|48.1|45.9|47.81|45.61|0
1645197600000|2022-02-18 15:20:00|48.05|45.85|47.79|45.59|48.05|45.85|47.79|45.59|0
1645197610000|2022-02-18 15:20:10|47.89|45.69|47.76|45.56|47.99|45.79|47.76|45.56|0
1645197620000|2022-02-18 15:20:20|47.68|45.48|47.89|45.69|47.89|45.69|47.68|45.48|0
1645197630000|2022-02-18 15:20:30|47.94|45.74|47.89|45.69|47.94|45.74|47.89|45.69|0
1645197640000|2022-02-18 15:20:40|47.79|45.59|47.89|45.69|47.89|45.69|47.79|45.59|0
1645197650000|2022-02-18 15:20:50|47.94|45.74|48.04|45.84|48.04|45.84|47.94|45.74|0
1645197660000|2022-02-18 15:21:00|48.2|46|48.25|46.05|48.31|46.11|48.2|46|0
1645197670000|2022-02-18 15:21:10|48.1|45.9|47.99|45.79|48.1|45.9|47.99|45.79|0
1645197680000|2022-02-18 15:21:20|47.94|45.74|47.79|45.59|47.94|45.74|47.79|45.59|0
1645197690000|2022-02-18 15:21:30|47.73|45.53|47.63|45.43|47.73|45.53|47.58|45.38|0
1645197700000|2022-02-18 15:21:40|47.73|45.53|47.48|45.28|47.73|45.53|47.48|45.28|0
1645197710000|2022-02-18 15:21:50|47.37|45.17|47.12|44.92|47.37|45.17|47.12|44.92|0
1645197720000|2022-02-18 15:22:00|47.07|44.87|46.86|44.66|47.07|44.87|46.71|44.51|0
1645197730000|2022-02-18 15:22:10|47.01|44.81|47.01|44.81|47.06|44.86|47.01|44.81|0
1645197740000|2022-02-18 15:22:20|47.06|44.86|46.91|44.71|47.06|44.86|46.91|44.71|0
1645197750000|2022-02-18 15:22:30|47.01|44.81|47.01|44.81|47.01|44.81|47.01|44.81|0
1645197760000|2022-02-18 15:22:40|47.06|44.86|46.91|44.71|47.12|44.92|46.91|44.71|0
1645197770000|2022-02-18 15:22:50|46.86|44.66|46.58|44.38|46.86|44.66|46.5|44.3|0
1645197780000|2022-02-18 15:23:00|46.66|44.46|46.81|44.61|46.81|44.61|46.66|44.46|0
1645197790000|2022-02-18 15:23:10|46.91|44.71|46.71|44.51|46.91|44.71|46.71|44.51|0
1645197800000|2022-02-18 15:23:20|46.81|44.61|46.81|44.61|46.96|44.76|46.81|44.61|0
1645197810000|2022-02-18 15:23:30|46.71|44.51|46.56|44.36|46.71|44.51|46.56|44.36|0
1645197820000|2022-02-18 15:23:40|46.71|44.51|46.61|44.41|46.71|44.51|46.61|44.41|0
1645197830000|2022-02-18 15:23:50|46.81|44.61|46.86|44.66|46.91|44.71|46.76|44.56|0
1645197840000|2022-02-18 15:24:00|46.96|44.76|46.81|44.61|46.96|44.76|46.81|44.61|0
1645197850000|2022-02-18 15:24:10|46.55|44.35|46.55|44.35|46.55|44.35|46.53|44.33|0
1645197860000|2022-02-18 15:24:20|46.45|44.25|46.35|44.15|46.66|44.46|46.35|44.15|0
1645197870000|2022-02-18 15:24:30|46.4|44.2|46.45|44.25|46.45|44.25|46.4|44.2|0
1645197880000|2022-02-18 15:24:40|46.55|44.35|46.71|44.51|46.71|44.51|46.55|44.35|0
1645197890000|2022-02-18 15:24:50|46.76|44.56|46.66|44.46|46.86|44.66|46.66|44.46|0
1645197900000|2022-02-18 15:25:00|46.71|44.51|46.81|44.61|46.86|44.66|46.66|44.46|0
1645197910000|2022-02-18 15:25:10|46.71|44.51|46.91|44.71|46.91|44.71|46.71|44.51|0
1645197920000|2022-02-18 15:25:20|46.86|44.66|46.96|44.76|46.96|44.76|46.86|44.66|0
1645197930000|2022-02-18 15:25:30|47.01|44.81|46.81|44.61|47.01|44.81|46.81|44.61|0
1645197940000|2022-02-18 15:25:40|46.76|44.56|46.76|44.56|46.86|44.66|46.76|44.56|0
1645197950000|2022-02-18 15:25:50|46.71|44.51|46.68|44.48|46.71|44.51|46.68|44.48|0
1645197960000|2022-02-18 15:26:00|46.66|44.46|46.66|44.46|46.76|44.56|46.66|44.46|0
1645197970000|2022-02-18 15:26:10|46.71|44.51|46.66|44.46|46.71|44.51|46.66|44.46|0
1645197980000|2022-02-18 15:26:20|46.25|44.05|46.55|44.35|46.55|44.35|46.25|44.05|0
1645197990000|2022-02-18 15:26:30|46.71|44.51|46.76|44.56|46.91|44.71|46.71|44.51|0
1645198000000|2022-02-18 15:26:40|46.86|44.66|46.81|44.61|46.96|44.76|46.81|44.61|0
1645198010000|2022-02-18 15:26:50|46.86|44.66|47.01|44.81|47.01|44.81|46.86|44.66|0
1645198020000|2022-02-18 15:27:00|47.22|45.02|47.22|45.02|47.32|45.12|47.22|45.02|0
1645198030000|2022-02-18 15:27:10|47.32|45.12|47.17|44.97|47.37|45.17|47.17|44.97|0
1645198040000|2022-02-18 15:27:20|47.06|44.86|47.6|45.4|47.6|45.4|47.06|44.86|0
1645198050000|2022-02-18 15:27:30|47.55|45.35|48.72|46.52|48.77|46.57|47.55|45.35|0
1645198060000|2022-02-18 15:27:40|48.66|46.46|48.66|46.46|48.66|46.46|48.61|46.41|0
1645198070000|2022-02-18 15:27:50|48.61|46.41|48.66|46.46|48.66|46.46|48.46|46.26|0
1645198080000|2022-02-18 15:28:00|48.72|46.52|48.58|46.38|48.72|46.52|48.58|46.38|0
1645198090000|2022-02-18 15:28:10|48.56|46.36|48.3|46.1|48.56|46.36|48.3|46.1|0
1645198100000|2022-02-18 15:28:20|48.2|46|48.3|46.1|48.3|46.1|48.2|46|0
1645198110000|2022-02-18 15:28:30|48.25|46.05|48.2|46|48.25|46.05|48.15|45.95|0
1645198120000|2022-02-18 15:28:40|48.25|46.05|48.3|46.1|48.35|46.15|48.25|46.05|0
1645198130000|2022-02-18 15:28:50|48.4|46.2|48.25|46.05|48.4|46.2|48.25|46.05|0
1645198140000|2022-02-18 15:29:00|48.15|45.95|47.84|45.64|48.15|45.95|47.84|45.64|0
1645198150000|2022-02-18 15:29:10|47.94|45.74|48.09|45.89|48.09|45.89|47.94|45.74|0
1645198160000|2022-02-18 15:29:20|47.99|45.79|47.84|45.64|47.99|45.79|47.84|45.64|0
1645198170000|2022-02-18 15:29:30|47.99|45.79|48.09|45.89|48.32|46.12|47.99|45.79|0
1645198180000|2022-02-18 15:29:40|48.04|45.84|48.04|45.84|48.04|45.84|47.94|45.74|0
1645198190000|2022-02-18 15:29:50|47.99|45.79|47.99|45.79|48.07|45.87|47.99|45.79|0
1645198200000|2022-02-18 15:30:00|48.07|45.87|47.5|45.3|48.07|45.87|47.5|45.3|0
1645198210000|2022-02-18 15:30:10|47.43|45.23|47.17|44.97|47.43|45.23|47.02|44.82|0
1645198220000|2022-02-18 15:30:20|47.12|44.92|47.4|45.2|47.4|45.2|47.12|44.92|0
1645198230000|2022-02-18 15:30:30|47.07|44.87|47.17|44.97|47.17|44.97|47.07|44.87|0
1645198240000|2022-02-18 15:30:40|47.12|44.92|47.17|44.97|47.22|45.02|47.12|44.92|0
1645198250000|2022-02-18 15:30:50|47.12|44.92|46.97|44.77|47.12|44.92|46.92|44.72|0
1645198260000|2022-02-18 15:31:00|46.92|44.72|46.72|44.52|46.92|44.72|46.67|44.47|0
1645198270000|2022-02-18 15:31:10|46.62|44.42|46.47|44.27|46.62|44.42|46.47|44.27|0
1645198280000|2022-02-18 15:31:20|46.54|44.34|46.52|44.32|46.54|44.34|46.47|44.27|0
1645198290000|2022-02-18 15:31:30|46.47|44.27|46.47|44.27|46.62|44.42|46.42|44.22|0
1645198300000|2022-02-18 15:31:40|46.42|44.22|46.62|44.42|46.67|44.47|46.42|44.22|0
1645198310000|2022-02-18 15:31:50|46.52|44.32|46.37|44.17|46.52|44.32|46.37|44.17|0
1645198320000|2022-02-18 15:32:00|46.42|44.22|46.52|44.32|46.52|44.32|46.42|44.22|0
1645198330000|2022-02-18 15:32:10|46.67|44.47|46.62|44.42|46.67|44.47|46.62|44.42|0
1645198340000|2022-02-18 15:32:20|46.52|44.32|46.72|44.52|46.72|44.52|46.52|44.32|0
1645198350000|2022-02-18 15:32:30|46.82|44.62|46.67|44.47|46.82|44.62|46.67|44.47|0
1645198360000|2022-02-18 15:32:40|46.59|44.39|46.47|44.27|46.62|44.42|46.47|44.27|0
1645198370000|2022-02-18 15:32:50|46.37|44.17|46.21|44.01|46.37|44.17|46.21|44.01|0
1645198380000|2022-02-18 15:33:00|46.26|44.06|46.31|44.11|46.34|44.14|46.26|44.06|0
1645198390000|2022-02-18 15:33:10|46.36|44.16|46.36|44.16|46.36|44.16|46.31|44.11|0
1645198400000|2022-02-18 15:33:20|46.62|44.42|46.67|44.47|46.67|44.47|46.62|44.42|0
1645198410000|2022-02-18 15:33:30|46.72|44.52|46.52|44.32|46.72|44.52|46.52|44.32|0
1645198420000|2022-02-18 15:33:40|46.57|44.37|46.62|44.42|46.67|44.47|46.54|44.34|0
1645198430000|2022-02-18 15:33:50|46.77|44.57|46.82|44.62|46.82|44.62|46.67|44.47|0
1645198440000|2022-02-18 15:34:00|46.87|44.67|46.72|44.52|46.87|44.67|46.72|44.52|0
1645198450000|2022-02-18 15:34:10|46.67|44.47|46.51|44.31|46.67|44.47|46.51|44.31|0
1645198460000|2022-02-18 15:34:20|46.72|44.52|46.87|44.67|46.87|44.67|46.72|44.52|0
1645198470000|2022-02-18 15:34:30|46.82|44.62|46.92|44.72|46.92|44.72|46.82|44.62|0
1645198480000|2022-02-18 15:34:40|46.97|44.77|47.02|44.82|47.02|44.82|46.97|44.77|0
1645198490000|2022-02-18 15:34:50|46.92|44.72|46.82|44.62|46.92|44.72|46.82|44.62|0
1645198500000|2022-02-18 15:35:00|46.77|44.57|46.67|44.47|46.77|44.57|46.67|44.47|0
1645198510000|2022-02-18 15:35:10|46.87|44.67|47.02|44.82|47.02|44.82|46.87|44.67|0
1645198520000|2022-02-18 15:35:20|46.97|44.77|46.59|44.39|47.02|44.82|46.59|44.39|0
1645198530000|2022-02-18 15:35:30|46.64|44.44|48|45.8|48|45.8|46.59|44.39|0
1645198540000|2022-02-18 15:35:40|48.1|45.9|48.05|45.85|48.1|45.9|48|45.8|0
1645198550000|2022-02-18 15:35:50|48|45.8|48|45.8|48.1|45.9|48|45.8|0
1645198560000|2022-02-18 15:36:00|47.94|45.74|48.15|45.95|48.15|45.95|47.94|45.74|0
1645198570000|2022-02-18 15:36:10|47.94|45.74|47.94|45.74|48|45.8|47.94|45.74|0
1645198580000|2022-02-18 15:36:20|48.05|45.85|47.94|45.74|48.05|45.85|47.94|45.74|0
1645198590000|2022-02-18 15:36:30|47.92|45.72|47.84|45.64|47.92|45.72|47.79|45.59|0
1645198600000|2022-02-18 15:36:40|47.89|45.69|48|45.8|48|45.8|47.89|45.69|0
1645198610000|2022-02-18 15:36:50|47.94|45.74|48.15|45.95|48.15|45.95|47.94|45.74|0
1645198620000|2022-02-18 15:37:00|48.2|46|47.89|45.69|48.2|46|47.89|45.69|0
1645198630000|2022-02-18 15:37:10|47.84|45.64|47.64|45.44|47.84|45.64|47.64|45.44|0
1645198640000|2022-02-18 15:37:20|47.79|45.59|47.84|45.64|47.89|45.69|47.79|45.59|0
1645198650000|2022-02-18 15:37:30|47.74|45.54|47.79|45.59|47.79|45.59|47.74|45.54|0
1645198660000|2022-02-18 15:37:40|47.74|45.54|47.87|45.67|47.99|45.79|47.74|45.54|0
1645198670000|2022-02-18 15:37:50|47.79|45.59|47.84|45.64|47.94|45.74|47.79|45.59|0
1645198680000|2022-02-18 15:38:00|47.79|45.59|47.69|45.49|47.89|45.69|47.69|45.49|0
1645198690000|2022-02-18 15:38:10|47.59|45.39|47.89|45.69|47.89|45.69|47.59|45.39|0
1645198700000|2022-02-18 15:38:20|47.99|45.79|48.05|45.85|48.2|46|47.99|45.79|0
1645198710000|2022-02-18 15:38:30|47.94|45.74|47.99|45.79|47.99|45.79|47.94|45.74|0
1645198720000|2022-02-18 15:38:40|47.92|45.72|47.84|45.64|47.94|45.74|47.79|45.59|0
1645198730000|2022-02-18 15:38:50|47.89|45.69|47.99|45.79|47.99|45.79|47.84|45.64|0
1645198740000|2022-02-18 15:39:00|47.79|45.59|47.59|45.39|47.79|45.59|47.59|45.39|0
1645198750000|2022-02-18 15:39:10|47.64|45.44|47.64|45.44|47.74|45.54|47.64|45.44|0
1645198760000|2022-02-18 15:39:20|47.69|45.49|47.43|45.23|47.69|45.49|47.43|45.23|0
1645198770000|2022-02-18 15:39:30|47.48|45.28|47.48|45.28|47.59|45.39|47.48|45.28|0
1645198780000|2022-02-18 15:39:40|47.46|45.26|47.38|45.18|47.46|45.26|47.33|45.13|0
1645198790000|2022-02-18 15:39:50|47.28|45.08|47.28|45.08|47.28|45.08|47.13|44.93|0
1645198800000|2022-02-18 15:40:00|47.43|45.23|47.28|45.08|47.48|45.28|47.28|45.08|0
1645198810000|2022-02-18 15:40:10|47.13|44.93|47.03|44.83|47.18|44.98|47|44.8|0
1645198820000|2022-02-18 15:40:20|46.93|44.73|47.23|45.03|47.23|45.03|46.93|44.73|0
1645198830000|2022-02-18 15:40:30|47.18|44.98|46.88|44.68|47.18|44.98|46.88|44.68|0
1645198840000|2022-02-18 15:40:40|46.98|44.78|46.53|44.33|46.98|44.78|46.53|44.33|0
1645198850000|2022-02-18 15:40:50|46.68|44.48|46.48|44.28|46.68|44.48|46.48|44.28|0
1645198860000|2022-02-18 15:41:00|46.53|44.33|46.33|44.13|46.53|44.33|46.33|44.13|0
1645198870000|2022-02-18 15:41:10|46.43|44.23|46.53|44.33|46.58|44.38|46.43|44.23|0
1645198880000|2022-02-18 15:41:20|46.78|44.58|46.83|44.63|46.83|44.63|46.73|44.53|0
1645198890000|2022-02-18 15:41:30|46.88|44.68|46.8|44.6|46.88|44.68|46.8|44.6|0
1645198900000|2022-02-18 15:41:40|46.83|44.63|46.83|44.63|46.83|44.63|46.78|44.58|0
1645198910000|2022-02-18 15:41:50|46.78|44.58|46.88|44.68|46.93|44.73|46.78|44.58|0
1645198920000|2022-02-18 15:42:00|46.83|44.63|46.93|44.73|46.93|44.73|46.83|44.63|0
1645198930000|2022-02-18 15:42:10|46.98|44.78|47.08|44.88|47.08|44.88|46.93|44.73|0
1645198940000|2022-02-18 15:42:20|46.93|44.73|46.93|44.73|46.93|44.73|46.83|44.63|0
1645198950000|2022-02-18 15:42:30|46.83|44.63|46.83|44.63|46.83|44.63|46.68|44.48|0
1645198960000|2022-02-18 15:42:40|46.98|44.78|47.43|45.23|47.43|45.23|46.98|44.78|0
1645198970000|2022-02-18 15:42:50|47.38|45.18|47.53|45.33|47.53|45.33|47.33|45.13|0
1645198980000|2022-02-18 15:43:00|47.43|45.23|47.18|44.98|47.43|45.23|47.18|44.98|0
1645198990000|2022-02-18 15:43:10|46.98|44.78|47.28|45.08|47.28|45.08|46.98|44.78|0
1645199000000|2022-02-18 15:43:20|47.23|45.03|47.43|45.23|47.48|45.28|47.23|45.03|0
1645199010000|2022-02-18 15:43:30|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1645199020000|2022-02-18 15:43:40|47.33|45.13|47.28|45.08|47.33|45.13|47.28|45.08|0
1645199030000|2022-02-18 15:43:50|47.25|45.05|47.33|45.13|47.33|45.13|47.23|45.03|0
1645199040000|2022-02-18 15:44:00|47.48|45.28|47.23|45.03|47.48|45.28|47.23|45.03|0
1645199050000|2022-02-18 15:44:10|47.38|45.18|47.36|45.16|47.38|45.18|47.36|45.16|0
1645199060000|2022-02-18 15:44:20|47.28|45.08|47.38|45.18|47.43|45.23|47.28|45.08|0
1645199070000|2022-02-18 15:44:30|47.48|45.28|47.3|45.1|47.48|45.28|47.3|45.1|0
1645199080000|2022-02-18 15:44:40|47.28|45.08|47.33|45.13|47.33|45.13|47.28|45.08|0
1645199090000|2022-02-18 15:44:50|47.38|45.18|47.64|45.44|47.69|45.49|47.38|45.18|0
1645199100000|2022-02-18 15:45:00|47.69|45.49|47.64|45.44|47.69|45.49|47.64|45.44|0
1645199110000|2022-02-18 15:45:10|47.69|45.49|47.74|45.54|47.84|45.64|47.64|45.44|0
1645199120000|2022-02-18 15:45:20|47.71|45.51|47.53|45.33|47.74|45.54|47.53|45.33|0
1645199130000|2022-02-18 15:45:30|47.48|45.28|47.48|45.28|47.53|45.33|47.43|45.23|0
1645199140000|2022-02-18 15:45:40|47.58|45.38|47.28|45.08|47.58|45.38|47.28|45.08|0
1645199150000|2022-02-18 15:45:50|47.13|44.93|47.23|45.03|47.23|45.03|47.13|44.93|0
1645199160000|2022-02-18 15:46:00|47.18|44.98|47.53|45.33|47.53|45.33|47.18|44.98|0
1645199170000|2022-02-18 15:46:10|47.69|45.49|47.84|45.64|47.89|45.69|47.69|45.49|0
1645199180000|2022-02-18 15:46:20|47.74|45.54|47.79|45.59|47.84|45.64|47.69|45.49|0
1645199190000|2022-02-18 15:46:30|47.61|45.41|47.58|45.38|47.74|45.54|47.53|45.33|0
1645199200000|2022-02-18 15:46:40|47.74|45.54|47.79|45.59|47.79|45.59|47.58|45.38|0
1645199210000|2022-02-18 15:46:50|47.89|45.69|47.84|45.64|47.89|45.69|47.84|45.64|0
1645199220000|2022-02-18 15:47:00|47.74|45.54|47.66|45.46|47.79|45.59|47.66|45.46|0
1645199230000|2022-02-18 15:47:10|47.58|45.38|47.48|45.28|47.58|45.38|47.48|45.28|0
1645199240000|2022-02-18 15:47:20|47.53|45.33|47.48|45.28|47.58|45.38|47.48|45.28|0
1645199250000|2022-02-18 15:47:30|47.43|45.23|47.48|45.28|47.48|45.28|47.43|45.23|0
1645199260000|2022-02-18 15:47:40|47.53|45.33|47.43|45.23|47.58|45.38|47.43|45.23|0
1645199270000|2022-02-18 15:47:50|47.38|45.18|47.28|45.08|47.38|45.18|47.28|45.08|0
1645199280000|2022-02-18 15:48:00|47.38|45.18|47.23|45.03|47.38|45.18|47.18|44.98|0
1645199290000|2022-02-18 15:48:10|47.18|44.98|47.08|44.88|47.23|45.03|47.08|44.88|0
1645199300000|2022-02-18 15:48:20|46.98|44.78|46.93|44.73|47.03|44.83|46.83|44.63|0
1645199310000|2022-02-18 15:48:30|46.98|44.78|46.78|44.58|46.98|44.78|46.78|44.58|0
1645199320000|2022-02-18 15:48:40|46.83|44.63|46.83|44.63|46.93|44.73|46.83|44.63|0
1645199330000|2022-02-18 15:48:50|46.93|44.73|46.88|44.68|46.98|44.78|46.88|44.68|0
1645199340000|2022-02-18 15:49:00|46.78|44.58|46.73|44.53|46.78|44.58|46.68|44.48|0
1645199350000|2022-02-18 15:49:10|46.83|44.63|46.48|44.28|46.83|44.63|46.48|44.28|0
1645199360000|2022-02-18 15:49:20|46.53|44.33|46.53|44.33|46.58|44.38|46.53|44.33|0
1645199370000|2022-02-18 15:49:30|46.33|44.13|45.93|43.73|46.33|44.13|45.93|43.73|0
1645199380000|2022-02-18 15:49:40|45.98|43.78|45.93|43.73|46.08|43.88|45.93|43.73|0
1645199390000|2022-02-18 15:49:50|45.88|43.68|46.08|43.88|46.08|43.88|45.88|43.68|0
1645199400000|2022-02-18 15:50:00|46.23|44.03|46.63|44.43|46.63|44.43|46.23|44.03|0
1645199410000|2022-02-18 15:50:10|46.83|44.63|46.78|44.58|46.88|44.68|46.73|44.53|0
1645199420000|2022-02-18 15:50:20|46.83|44.63|47.08|44.88|47.08|44.88|46.78|44.58|0
1645199430000|2022-02-18 15:50:30|47.13|44.93|46.88|44.68|47.13|44.93|46.8|44.6|0
1645199440000|2022-02-18 15:50:40|46.78|44.58|46.88|44.68|46.93|44.73|46.78|44.58|0
1645199450000|2022-02-18 15:50:50|46.83|44.63|46.83|44.63|46.83|44.63|46.65|44.45|0
1645199460000|2022-02-18 15:51:00|46.72|44.52|46.47|44.27|46.83|44.63|46.47|44.27|0
1645199470000|2022-02-18 15:51:10|46.38|44.18|46.93|44.73|47.08|44.88|46.38|44.18|0
1645199480000|2022-02-18 15:51:20|47.03|44.83|46.88|44.68|47.03|44.83|46.88|44.68|0
1645199490000|2022-02-18 15:51:30|46.62|44.42|46.65|44.45|46.67|44.47|46.62|44.42|0
1645199500000|2022-02-18 15:51:40|46.57|44.37|46.67|44.47|46.67|44.47|46.57|44.37|0
1645199510000|2022-02-18 15:51:50|46.93|44.73|46.93|44.73|46.98|44.78|46.93|44.73|0
1645199520000|2022-02-18 15:52:00|46.82|44.62|46.62|44.42|46.82|44.62|46.62|44.42|0
1645199530000|2022-02-18 15:52:10|46.82|44.62|46.82|44.62|46.82|44.62|46.77|44.57|0
1645199540000|2022-02-18 15:52:20|47.08|44.88|47.08|44.88|47.08|44.88|47.08|44.88|0
1645199550000|2022-02-18 15:52:30|47.03|44.83|46.98|44.78|47.13|44.93|46.98|44.78|0
1645199560000|2022-02-18 15:52:40|47.08|44.88|47.18|44.98|47.18|44.98|46.98|44.78|0
1645199570000|2022-02-18 15:52:50|47.13|44.93|47.23|45.03|47.28|45.08|47.13|44.93|0
1645199580000|2022-02-18 15:53:00|47.38|45.18|47.38|45.18|47.38|45.18|47.33|45.13|0
1645199590000|2022-02-18 15:53:10|47.53|45.33|47.38|45.18|47.53|45.33|47.33|45.13|0
1645199600000|2022-02-18 15:53:20|47.53|45.33|47.33|45.13|47.58|45.38|47.33|45.13|0
1645199610000|2022-02-18 15:53:30|47.28|45.08|47.18|44.98|47.28|45.08|47.18|44.98|0
1645199620000|2022-02-18 15:53:40|47.23|45.03|47.08|44.88|47.23|45.03|47.03|44.83|0
1645199630000|2022-02-18 15:53:50|46.92|44.72|46.92|44.72|46.92|44.72|46.92|44.72|0
1645199640000|2022-02-18 15:54:00|46.95|44.75|46.82|44.62|46.95|44.75|46.82|44.62|0
1645199650000|2022-02-18 15:54:10|47.03|44.83|46.82|44.62|47.03|44.83|46.77|44.57|0
1645199660000|2022-02-18 15:54:20|46.87|44.67|46.82|44.62|46.87|44.67|46.77|44.57|0
1645199670000|2022-02-18 15:54:30|46.77|44.57|46.87|44.67|46.92|44.72|46.77|44.57|0
1645199680000|2022-02-18 15:54:40|46.92|44.72|46.92|44.72|46.92|44.72|46.87|44.67|0
1645199690000|2022-02-18 15:54:50|47.02|44.82|47.02|44.82|47.02|44.82|46.92|44.72|0
1645199700000|2022-02-18 15:55:00|47.08|44.88|47.08|44.88|47.08|44.88|46.97|44.77|0
1645199710000|2022-02-18 15:55:10|46.92|44.72|46.97|44.77|47.02|44.82|46.92|44.72|0
1645199720000|2022-02-18 15:55:20|47.07|44.87|46.85|44.65|47.07|44.87|46.85|44.65|0
1645199730000|2022-02-18 15:55:30|46.82|44.62|46.67|44.47|46.82|44.62|46.67|44.47|0
1645199740000|2022-02-18 15:55:40|46.77|44.57|46.92|44.72|46.92|44.72|46.77|44.57|0
1645199750000|2022-02-18 15:55:50|46.95|44.75|46.75|44.55|46.95|44.75|46.75|44.55|0
1645199760000|2022-02-18 15:56:00|46.67|44.47|46.57|44.37|46.72|44.52|46.57|44.37|0
1645199770000|2022-02-18 15:56:10|46.77|44.57|46.67|44.47|46.77|44.57|46.62|44.42|0
1645199780000|2022-02-18 15:56:20|46.62|44.42|46.72|44.52|46.72|44.52|46.62|44.42|0
1645199790000|2022-02-18 15:56:30|46.7|44.5|46.82|44.62|46.87|44.67|46.62|44.42|0
1645199800000|2022-02-18 15:56:40|46.87|44.67|46.97|44.77|46.97|44.77|46.87|44.67|0
1645199810000|2022-02-18 15:56:50|46.87|44.67|47.23|45.03|47.23|45.03|46.87|44.67|0
1645199820000|2022-02-18 15:57:00|47.12|44.92|47.23|45.03|47.33|45.13|47.12|44.92|0
1645199830000|2022-02-18 15:57:10|47.18|44.98|47.07|44.87|47.18|44.98|47.07|44.87|0
1645199840000|2022-02-18 15:57:20|46.92|44.72|47.18|44.98|47.18|44.98|46.92|44.72|0
1645199850000|2022-02-18 15:57:30|47.12|44.92|46.55|44.35|47.12|44.92|46.55|44.35|0
1645199860000|2022-02-18 15:57:40|46.7|44.5|46.62|44.42|46.7|44.5|46.57|44.37|0
1645199870000|2022-02-18 15:57:50|46.77|44.57|46.72|44.52|46.77|44.57|46.72|44.52|0
1645199880000|2022-02-18 15:58:00|46.62|44.42|46.67|44.47|46.67|44.47|46.62|44.42|0
1645199890000|2022-02-18 15:58:10|46.7|44.5|46.37|44.17|46.7|44.5|46.37|44.17|0
1645199900000|2022-02-18 15:58:20|46.32|44.12|46.12|43.92|46.32|44.12|46.12|43.92|0
1645199910000|2022-02-18 15:58:30|46.15|43.95|45.98|43.78|46.15|43.95|45.95|43.75|0
1645199920000|2022-02-18 15:58:40|46|43.8|46.17|43.97|46.17|43.97|46|43.8|0
1645199930000|2022-02-18 15:58:50|46.22|44.02|46.22|44.02|46.22|44.02|46.17|43.97|0
1645199940000|2022-02-18 15:59:00|46.17|43.97|46.57|44.37|46.57|44.37|46.17|43.97|0
1645199950000|2022-02-18 15:59:10|46.47|44.27|46.57|44.37|46.57|44.37|46.47|44.27|0
1645199960000|2022-02-18 15:59:20|46.67|44.47|46.5|44.3|46.67|44.47|46.5|44.3|0
1645199970000|2022-02-18 15:59:30|46.57|44.37|46.67|44.47|46.72|44.52|46.57|44.37|0
1645199980000|2022-02-18 15:59:40|46.62|44.42|46.67|44.47|46.67|44.47|46.62|44.42|0
1645199990000|2022-02-18 15:59:50|46.55|44.35|46.32|44.12|46.55|44.35|46.32|44.12|0
1645200000000|2022-02-18 16:00:00|46.37|44.17|46.22|44.02|46.37|44.17|46.22|44.02|0
1645200010000|2022-02-18 16:00:10|46.17|43.97|46.07|43.87|46.17|43.97|46.07|43.87|0
1645200020000|2022-02-18 16:00:20|46.02|43.82|45.88|43.68|46.02|43.82|45.88|43.68|0
1645200030000|2022-02-18 16:00:30|45.83|43.63|45.68|43.48|45.83|43.63|45.68|43.48|0
1645200040000|2022-02-18 16:00:40|45.78|43.58|45.54|43.34|45.78|43.58|45.42|43.22|0
1645200050000|2022-02-18 16:00:50|45.69|43.49|45.74|43.54|45.79|43.59|45.69|43.49|0
1645200060000|2022-02-18 16:01:00|45.69|43.49|46.93|44.73|47.18|44.98|45.69|43.49|0
1645200070000|2022-02-18 16:01:10|47.03|44.83|47.18|44.98|47.23|45.03|47.03|44.83|0
1645200080000|2022-02-18 16:01:20|47.23|45.03|47.18|44.98|47.28|45.08|47.18|44.98|0
1645200090000|2022-02-18 16:01:30|47.13|44.93|47|44.8|47.13|44.93|47|44.8|0
1645200100000|2022-02-18 16:01:40|46.73|44.53|46.78|44.58|46.83|44.63|46.73|44.53|0
1645200110000|2022-02-18 16:01:50|46.68|44.48|46.53|44.33|46.68|44.48|46.53|44.33|0
1645200120000|2022-02-18 16:02:00|46.63|44.43|46.48|44.28|46.63|44.43|46.48|44.28|0
1645200130000|2022-02-18 16:02:10|46.38|44.18|46.28|44.08|46.38|44.18|46.25|44.05|0
1645200140000|2022-02-18 16:02:20|46.23|44.03|46.28|44.08|46.33|44.13|46.23|44.03|0
1645200150000|2022-02-18 16:02:30|46.33|44.13|46.38|44.18|46.43|44.23|46.33|44.13|0
1645200160000|2022-02-18 16:02:40|46.43|44.23|46.38|44.18|46.5|44.3|46.38|44.18|0
1645200170000|2022-02-18 16:02:50|46.43|44.23|46.38|44.18|46.43|44.23|46.28|44.08|0
1645200180000|2022-02-18 16:03:00|46.33|44.13|46.28|44.08|46.38|44.18|46.28|44.08|0
1645200190000|2022-02-18 16:03:10|46.23|44.03|46.23|44.03|46.23|44.03|46.18|43.98|0
1645200200000|2022-02-18 16:03:20|46.13|43.93|46.03|43.83|46.23|44.03|46.03|43.83|0
1645200210000|2022-02-18 16:03:30|45.93|43.73|45.84|43.64|45.93|43.73|45.84|43.64|0
1645200220000|2022-02-18 16:03:40|45.74|43.54|44.91|42.71|45.89|43.69|44.91|42.71|0
1645200230000|2022-02-18 16:03:50|44.57|42.37|44|41.8|44.57|42.37|44|41.8|0
1645200240000|2022-02-18 16:04:00|44.19|41.99|44.67|42.47|44.96|42.76|44.19|41.99|0
1645200250000|2022-02-18 16:04:10|44.52|42.32|44.91|42.71|45.01|42.81|44.52|42.32|0
1645200260000|2022-02-18 16:04:20|45.2|43|45.01|42.81|45.2|43|44.96|42.76|0
1645200270000|2022-02-18 16:04:30|44.91|42.71|44.77|42.57|44.96|42.76|44.77|42.57|0
1645200280000|2022-02-18 16:04:40|44.57|42.37|44.57|42.37|44.72|42.52|44.52|42.32|0
1645200290000|2022-02-18 16:04:50|44.52|42.32|44.28|42.08|44.57|42.37|44.28|42.08|0
1645200300000|2022-02-18 16:05:00|44.43|42.23|44.33|42.13|44.52|42.32|44.33|42.13|0
1645200310000|2022-02-18 16:05:10|44.28|42.08|44.05|41.85|44.28|42.08|44.05|41.85|0
1645200320000|2022-02-18 16:05:20|44.14|41.94|44.28|42.08|44.28|42.08|44.14|41.94|0
1645200330000|2022-02-18 16:05:30|44.38|42.18|44.77|42.57|44.77|42.57|44.38|42.18|0
1645200340000|2022-02-18 16:05:40|44.96|42.76|44.69|42.49|44.96|42.76|44.69|42.49|0
1645200350000|2022-02-18 16:05:50|44.72|42.52|44.91|42.71|44.91|42.71|44.62|42.42|0
1645200360000|2022-02-18 16:06:00|44.76|42.56|44.6|42.4|44.76|42.56|44.57|42.37|0
1645200370000|2022-02-18 16:06:10|44.57|42.37|44.72|42.52|44.76|42.56|44.57|42.37|0
1645200380000|2022-02-18 16:06:20|44.81|42.61|44.79|42.59|44.91|42.71|44.79|42.59|0
1645200390000|2022-02-18 16:06:30|44.72|42.52|44.72|42.52|44.76|42.56|44.57|42.37|0
1645200400000|2022-02-18 16:06:40|44.69|42.49|44.93|42.73|44.93|42.73|44.69|42.49|0
1645200410000|2022-02-18 16:06:50|44.76|42.56|45.3|43.1|45.3|43.1|44.76|42.56|0
1645200420000|2022-02-18 16:07:00|45.25|43.05|45.69|43.49|45.69|43.49|45.25|43.05|0
1645200430000|2022-02-18 16:07:10|45.64|43.44|45.2|43|45.64|43.44|45.2|43|0
1645200440000|2022-02-18 16:07:20|45.27|43.07|45.13|42.93|45.27|43.07|45.13|42.93|0
1645200450000|2022-02-18 16:07:30|45.08|42.88|44.98|42.78|45.08|42.88|44.93|42.73|0
1645200460000|2022-02-18 16:07:40|44.88|42.68|44.72|42.52|44.88|42.68|44.72|42.52|0
1645200470000|2022-02-18 16:07:50|44.81|42.61|44.72|42.52|44.81|42.61|44.72|42.52|0
1645200480000|2022-02-18 16:08:00|44.69|42.49|44.72|42.52|44.81|42.61|44.69|42.49|0
1645200490000|2022-02-18 16:08:10|44.76|42.56|44.69|42.49|44.76|42.56|44.62|42.42|0
1645200500000|2022-02-18 16:08:20|44.67|42.47|45.05|42.85|45.05|42.85|44.67|42.47|0
1645200510000|2022-02-18 16:08:30|45.2|43|44.91|42.71|45.2|43|44.91|42.71|0
1645200520000|2022-02-18 16:08:40|44.86|42.66|45.1|42.9|45.1|42.9|44.76|42.56|0
1645200530000|2022-02-18 16:08:50|44.96|42.76|44.79|42.59|44.96|42.76|44.79|42.59|0
1645200540000|2022-02-18 16:09:00|44.76|42.56|44.86|42.66|44.86|42.66|44.62|42.42|0
1645200550000|2022-02-18 16:09:10|44.84|42.64|44.81|42.61|44.96|42.76|44.81|42.61|0
1645200560000|2022-02-18 16:09:20|44.86|42.66|45.01|42.81|45.01|42.81|44.86|42.66|0
1645200570000|2022-02-18 16:09:30|44.81|42.61|44.69|42.49|44.81|42.61|44.69|42.49|0
1645200580000|2022-02-18 16:09:40|44.74|42.54|44.43|42.23|44.74|42.54|44.43|42.23|0
1645200590000|2022-02-18 16:09:50|44.38|42.18|44.33|42.13|44.47|42.27|44.18|41.98|0
1645200600000|2022-02-18 16:10:00|44.18|41.98|44.14|41.94|44.23|42.03|44.14|41.94|0
1645200610000|2022-02-18 16:10:10|44.04|41.84|43.9|41.7|44.04|41.84|43.9|41.7|0
1645200620000|2022-02-18 16:10:20|45.25|43.05|45.39|43.19|45.39|43.19|45.25|43.05|0
1645200630000|2022-02-18 16:10:30|45.44|43.24|45.39|43.19|45.44|43.24|45.35|43.15|0
1645200640000|2022-02-18 16:10:40|45.52|43.32|45.35|43.15|45.52|43.32|45.35|43.15|0
1645200650000|2022-02-18 16:10:50|45.64|43.44|45.88|43.68|45.88|43.68|45.64|43.44|0
1645200660000|2022-02-18 16:11:00|45.39|43.19|45.39|43.19|45.39|43.19|45.32|43.12|0
1645200670000|2022-02-18 16:11:10|45.44|43.24|45.3|43.1|45.44|43.24|45.3|43.1|0
1645200680000|2022-02-18 16:11:20|45.13|42.93|45.01|42.81|45.13|42.93|45.01|42.81|0
1645200690000|2022-02-18 16:11:30|44.67|42.47|44.82|42.62|44.82|42.62|44.67|42.47|0
1645200700000|2022-02-18 16:11:40|44.91|42.71|44.79|42.59|44.91|42.71|44.79|42.59|0
1645200710000|2022-02-18 16:11:50|44.86|42.66|44.96|42.76|44.96|42.76|44.72|42.52|0
1645200720000|2022-02-18 16:12:00|45.15|42.95|45.3|43.1|45.3|43.1|45.15|42.95|0
1645200730000|2022-02-18 16:12:10|45.2|43|45.15|42.95|45.2|43|45.15|42.95|0
1645200740000|2022-02-18 16:12:20|45.25|43.05|45.44|43.24|45.44|43.24|45.25|43.05|0
1645200750000|2022-02-18 16:12:30|45.49|43.29|45.3|43.1|45.51|43.31|45.3|43.1|0
1645200760000|2022-02-18 16:12:40|45.37|43.17|45.39|43.19|45.44|43.24|45.37|43.17|0
1645200770000|2022-02-18 16:12:50|45.59|43.39|45.25|43.05|45.59|43.39|45.25|43.05|0
1645200780000|2022-02-18 16:13:00|45.2|43|45.49|43.29|45.49|43.29|45.2|43|0
1645200790000|2022-02-18 16:13:10|45.69|43.49|45.39|43.19|45.69|43.49|45.39|43.19|0
1645200800000|2022-02-18 16:13:20|45.44|43.24|45.54|43.34|45.64|43.44|45.44|43.24|0
1645200810000|2022-02-18 16:13:30|45.44|43.24|45.51|43.31|45.51|43.31|45.39|43.19|0
1645200820000|2022-02-18 16:13:40|45.35|43.15|45.35|43.15|45.54|43.34|45.35|43.15|0
1645200830000|2022-02-18 16:13:50|45.2|43|45.44|43.24|45.44|43.24|45.2|43|0
1645200840000|2022-02-18 16:14:00|45.39|43.19|45.59|43.39|45.59|43.39|45.35|43.15|0
1645200850000|2022-02-18 16:14:10|45.49|43.29|45.71|43.07|45.76|43.29|45.49|43.07|0
1645200860000|2022-02-18 16:14:20|45.73|43.09|45.66|43.02|45.73|43.09|45.66|43.02|0
1645200870000|2022-02-18 16:14:30|45.69|43.05|46|43.36|46|43.36|45.61|42.97|0
1645200880000|2022-02-18 16:14:40|45.95|43.31|46.05|43.41|46.1|43.46|45.95|43.31|0
1645200890000|2022-02-18 16:14:50|46|43.36|46.07|43.43|46.25|43.61|46|43.36|0
1645200900000|2022-02-18 16:15:00|46.12|43.48|46.44|43.8|46.44|43.8|46.12|43.48|0
1645200910000|2022-02-18 16:15:10|46.49|43.85|46.44|43.8|46.66|44.02|46.44|43.8|0
1645200920000|2022-02-18 16:15:20|46.37|43.73|46.39|43.75|46.39|43.75|46.3|43.66|0
1645200930000|2022-02-18 16:15:30|46.44|43.8|46.2|43.56|46.44|43.8|46.2|43.56|0
1645200940000|2022-02-18 16:15:40|46.05|43.41|46.1|43.46|46.2|43.56|46.05|43.41|0
1645200950000|2022-02-18 16:15:50|45.98|43.34|45.98|43.34|45.98|43.34|45.98|43.34|0
1645200960000|2022-02-18 16:16:00|46|43.36|46.15|43.51|46.27|43.63|46|43.36|0
1645200970000|2022-02-18 16:16:10|46.1|43.46|45.9|43.26|46.1|43.46|45.9|43.26|0
1645200980000|2022-02-18 16:16:20|45.95|43.31|46|43.36|46|43.36|45.86|43.22|0
1645200990000|2022-02-18 16:16:30|45.95|43.31|46.15|43.51|46.15|43.51|45.95|43.31|0
1645201000000|2022-02-18 16:16:40|46.2|43.56|46.05|43.41|46.2|43.56|46.05|43.41|0
1645201010000|2022-02-18 16:16:50|46|43.36|46|43.36|46.1|43.46|46|43.36|0
1645201020000|2022-02-18 16:17:00|46.05|43.41|46.1|43.46|46.1|43.46|46.05|43.41|0
1645201030000|2022-02-18 16:17:10|46.2|43.56|46.3|43.66|46.34|43.7|46.2|43.56|0
1645201040000|2022-02-18 16:17:20|46.34|43.7|46.1|43.46|46.34|43.7|46.1|43.46|0
1645201050000|2022-02-18 16:17:30|46.05|43.41|46.44|43.8|46.44|43.8|46.05|43.41|0
1645201060000|2022-02-18 16:17:40|46.3|43.66|46.49|43.85|46.59|43.95|46.3|43.66|0
1645201070000|2022-02-18 16:17:50|46.44|43.8|46.69|44.05|46.79|44.15|46.44|43.8|0
1645201080000|2022-02-18 16:18:00|46.79|44.15|46.94|44.3|46.99|44.35|46.79|44.15|0
1645201090000|2022-02-18 16:18:10|46.99|44.35|47.13|44.49|47.13|44.49|46.99|44.35|0
1645201100000|2022-02-18 16:18:20|46.89|44.25|47.13|44.49|47.13|44.49|46.89|44.25|0
1645201110000|2022-02-18 16:18:30|47.04|44.4|47.04|44.4|47.18|44.54|47.04|44.4|0
1645201120000|2022-02-18 16:18:40|47.13|44.49|47.23|44.59|47.31|44.67|47.13|44.49|0
1645201130000|2022-02-18 16:18:50|47.43|44.79|47.38|44.74|47.48|44.84|47.38|44.74|0
1645201140000|2022-02-18 16:19:00|47.23|44.59|47.28|44.64|47.28|44.64|47.23|44.59|0
1645201150000|2022-02-18 16:19:10|47.18|44.54|46.99|44.35|47.23|44.59|46.99|44.35|0
1645201160000|2022-02-18 16:19:20|47.08|44.44|47.18|44.54|47.28|44.64|47.08|44.44|0
1645201170000|2022-02-18 16:19:30|47.28|44.64|47.18|44.54|47.28|44.64|47.18|44.54|0
1645201180000|2022-02-18 16:19:40|47.26|44.62|47.43|44.79|47.43|44.79|47.26|44.62|0
1645201190000|2022-02-18 16:19:50|47.48|44.84|47.38|44.74|47.48|44.84|47.38|44.74|0
1645201200000|2022-02-18 16:20:00|47.43|44.79|47.43|44.79|47.43|44.79|47.43|44.79|0
1645201210000|2022-02-18 16:20:10|47.48|44.84|47.48|44.84|47.48|44.84|47.38|44.74|0
1645201220000|2022-02-18 16:20:20|47.68|45.04|47.73|45.09|47.73|45.09|47.63|44.99|0
1645201230000|2022-02-18 16:20:30|47.78|45.14|48.04|45.4|48.09|45.45|47.78|45.14|0
1645201240000|2022-02-18 16:20:40|47.99|45.35|48.09|45.45|48.09|45.45|47.99|45.35|0
1645201250000|2022-02-18 16:20:50|48.24|45.6|48.24|45.6|48.29|45.65|48.19|45.55|0
1645201260000|2022-02-18 16:21:00|48.19|45.55|47.93|45.29|48.19|45.55|47.93|45.29|0
1645201270000|2022-02-18 16:21:10|47.99|45.35|47.93|45.29|47.99|45.35|47.93|45.29|0
1645201280000|2022-02-18 16:21:20|48.04|45.4|47.88|45.24|48.04|45.4|47.88|45.24|0
1645201290000|2022-02-18 16:21:30|47.83|45.19|47.83|45.19|47.88|45.24|47.83|45.19|0
1645201300000|2022-02-18 16:21:40|47.88|45.24|47.93|45.29|47.96|45.32|47.88|45.24|0
1645201310000|2022-02-18 16:21:50|48.04|45.4|48.01|45.37|48.04|45.4|47.98|45.34|0
1645201320000|2022-02-18 16:22:00|47.96|45.32|48.04|45.4|48.14|45.5|47.93|45.29|0
1645201330000|2022-02-18 16:22:10|48.19|45.55|48.11|45.47|48.19|45.55|48.11|45.47|0
1645201340000|2022-02-18 16:22:20|47.93|45.29|48.19|45.55|48.19|45.55|47.93|45.29|0
1645201350000|2022-02-18 16:22:30|48.24|45.6|48.19|45.55|48.29|45.65|48.19|45.55|0
1645201360000|2022-02-18 16:22:40|48.24|45.6|48.29|45.65|48.29|45.65|48.14|45.5|0
1645201370000|2022-02-18 16:22:50|48.19|45.55|48.19|45.55|48.19|45.55|48.14|45.5|0
1645201380000|2022-02-18 16:23:00|48.24|45.6|48.21|45.57|48.24|45.6|48.19|45.55|0
1645201390000|2022-02-18 16:23:10|48.29|45.65|48.29|45.65|48.34|45.7|48.24|45.6|0
1645201400000|2022-02-18 16:23:20|48.44|45.8|48.19|45.55|48.44|45.8|48.16|45.52|0
1645201410000|2022-02-18 16:23:30|48.24|45.6|47.98|45.34|48.24|45.6|47.98|45.34|0
1645201420000|2022-02-18 16:23:40|48.03|45.39|48.09|45.45|48.09|45.45|47.98|45.34|0
1645201430000|2022-02-18 16:23:50|48.03|45.39|48.19|45.55|48.19|45.55|48.03|45.39|0
1645201440000|2022-02-18 16:24:00|48.21|45.57|47.98|45.34|48.21|45.57|47.98|45.34|0
1645201450000|2022-02-18 16:24:10|48.03|45.39|47.98|45.34|48.03|45.39|47.98|45.34|0
1645201460000|2022-02-18 16:24:20|48.08|45.44|48.03|45.39|48.08|45.44|48.03|45.39|0
1645201470000|2022-02-18 16:24:30|47.83|45.19|47.88|45.24|47.88|45.24|47.78|45.14|0
1645201480000|2022-02-18 16:24:40|47.83|45.19|47.91|45.27|47.93|45.29|47.83|45.19|0
1645201490000|2022-02-18 16:24:50|47.93|45.29|47.93|45.29|47.93|45.29|47.88|45.24|0
1645201500000|2022-02-18 16:25:00|48.01|45.37|48.24|45.6|48.24|45.6|48.01|45.37|0
1645201510000|2022-02-18 16:25:10|48.29|45.65|48.19|45.55|48.29|45.65|48.08|45.44|0
1645201520000|2022-02-18 16:25:20|48.34|45.7|48.29|45.65|48.39|45.75|48.29|45.65|0
1645201530000|2022-02-18 16:25:30|48.39|45.75|48.34|45.7|48.44|45.8|48.34|45.7|0
1645201540000|2022-02-18 16:25:40|48.44|45.8|48.64|46|48.64|46|48.44|45.8|0
1645201550000|2022-02-18 16:25:50|48.59|45.95|48.64|46|48.64|46|48.59|45.95|0
1645201560000|2022-02-18 16:26:00|48.59|45.95|48.74|46.1|48.74|46.1|48.59|45.95|0
1645201570000|2022-02-18 16:26:10|48.59|45.95|48.59|45.95|48.64|46|48.59|45.95|0
1645201580000|2022-02-18 16:26:20|48.64|46|48.46|45.82|48.64|46|48.46|45.82|0
1645201590000|2022-02-18 16:26:30|48.44|45.8|48.34|45.7|48.44|45.8|48.29|45.65|0
1645201600000|2022-02-18 16:26:40|48.31|45.67|48.36|45.72|48.36|45.72|48.31|45.67|0
1645201610000|2022-02-18 16:26:50|48.39|45.75|48.34|45.7|48.39|45.75|48.29|45.65|0
1645201620000|2022-02-18 16:27:00|48.29|45.65|48.29|45.65|48.39|45.75|48.29|45.65|0
1645201630000|2022-02-18 16:27:10|48.24|45.6|45.43|42.79|48.24|45.6|45.43|42.79|0
1645201640000|2022-02-18 16:27:20|45.46|42.82|45.56|42.92|45.56|42.92|45.46|42.82|0
1645201650000|2022-02-18 16:27:30|45.71|43.07|45.56|42.92|45.71|43.07|45.56|42.92|0
1645201660000|2022-02-18 16:27:40|45.51|42.87|46.05|43.41|46.05|43.41|45.51|42.87|0
1645201670000|2022-02-18 16:27:50|46.02|43.38|44.46|41.82|46.02|43.38|44.46|41.82|0
1645201680000|2022-02-18 16:28:00|44.6|41.96|44.36|41.72|44.6|41.96|44.33|41.69|0
1645201690000|2022-02-18 16:28:10|44.99|42.35|45.19|42.55|45.19|42.55|44.99|42.35|0
1645201700000|2022-02-18 16:28:20|45.11|42.47|44.99|42.35|45.11|42.47|44.94|42.3|0
1645201710000|2022-02-18 16:28:30|45.04|42.4|44.99|42.35|45.09|42.45|44.99|42.35|0
1645201720000|2022-02-18 16:28:40|44.85|42.21|44.85|42.21|44.85|42.21|44.85|42.21|0
1645201730000|2022-02-18 16:28:50|44.82|42.18|44.75|42.11|44.82|42.18|44.75|42.11|0
1645201740000|2022-02-18 16:29:00|44.99|42.35|44.87|42.23|44.99|42.35|44.87|42.23|0
1645201750000|2022-02-18 16:29:10|44.94|42.3|44.89|42.25|44.99|42.35|44.82|42.18|0
1645201760000|2022-02-18 16:29:20|44.85|42.21|44.8|42.16|44.85|42.21|44.8|42.16|0
1645201770000|2022-02-18 16:29:30|44.85|42.21|44.77|42.13|44.85|42.21|44.77|42.13|0
1645201780000|2022-02-18 16:29:40|44.75|42.11|44.65|42.01|44.75|42.11|44.65|42.01|0
1645201790000|2022-02-18 16:29:50|44.7|42.06|44.51|41.87|44.7|42.06|44.51|41.87|0
1645201800000|2022-02-18 16:30:00|44.63|41.99|44.75|42.11|44.75|42.11|44.63|41.99|0
1645201810000|2022-02-18 16:30:10|44.65|42.01|44.41|41.77|44.65|42.01|44.41|41.77|0
1645201820000|2022-02-18 16:30:20|44.46|41.82|44.26|41.62|44.46|41.82|44.26|41.62|0
1645201830000|2022-02-18 16:30:30|44.34|41.7|44.26|41.62|44.34|41.7|44.26|41.62|0
1645201840000|2022-02-18 16:30:40|44.31|41.67|44.22|41.58|44.31|41.67|44.17|41.53|0
1645201850000|2022-02-18 16:30:50|44.26|41.62|44.19|41.55|44.26|41.62|44.17|41.53|0
1645201860000|2022-02-18 16:31:00|44.43|41.79|44.6|41.96|44.6|41.96|44.36|41.72|0
1645201870000|2022-02-18 16:31:10|44.75|42.11|44.51|41.87|44.75|42.11|44.51|41.87|0
1645201880000|2022-02-18 16:31:20|44.6|41.96|44.8|42.16|44.8|42.16|44.6|41.96|0
1645201890000|2022-02-18 16:31:30|44.75|42.11|44.72|42.08|44.75|42.11|44.6|41.96|0
1645201900000|2022-02-18 16:31:40|44.8|42.16|44.72|42.08|44.8|42.16|44.65|42.01|0
1645201910000|2022-02-18 16:31:50|44.75|42.11|44.99|42.35|44.99|42.35|44.75|42.11|0
1645201920000|2022-02-18 16:32:00|45.04|42.4|45.06|42.42|45.24|42.6|45.04|42.4|0
1645201930000|2022-02-18 16:32:10|45.04|42.4|45.31|42.67|45.31|42.67|44.94|42.3|0
1645201940000|2022-02-18 16:32:20|45.28|42.64|45.19|42.55|45.28|42.64|45.19|42.55|0
1645201950000|2022-02-18 16:32:30|45.09|42.45|44.99|42.35|45.09|42.45|44.99|42.35|0
1645201960000|2022-02-18 16:32:40|44.94|42.3|44.94|42.3|44.99|42.35|44.89|42.25|0
1645201970000|2022-02-18 16:32:50|44.84|42.2|44.8|42.16|44.84|42.2|44.75|42.11|0
1645201980000|2022-02-18 16:33:00|44.75|42.11|44.55|41.91|44.75|42.11|44.55|41.91|0
1645201990000|2022-02-18 16:33:10|44.46|41.82|44.38|41.74|44.51|41.87|44.38|41.74|0
1645202000000|2022-02-18 16:33:20|44.36|41.72|44.26|41.62|44.36|41.72|44.26|41.62|0
1645202010000|2022-02-18 16:33:30|44.31|41.67|44.26|41.62|44.31|41.67|44.26|41.62|0
1645202020000|2022-02-18 16:33:40|44.07|41.43|43.98|41.34|44.07|41.43|43.98|41.34|0
1645202030000|2022-02-18 16:33:50|43.93|41.29|43.88|41.24|43.93|41.29|43.88|41.24|0
1645202040000|2022-02-18 16:34:00|43.93|41.29|43.69|41.05|43.93|41.29|43.69|41.05|0
1645202050000|2022-02-18 16:34:10|43.88|41.24|43.9|41.26|43.93|41.29|43.88|41.24|0
1645202060000|2022-02-18 16:34:20|43.93|41.29|43.98|41.34|44.07|41.43|43.93|41.29|0
1645202070000|2022-02-18 16:34:30|44.07|41.43|44.07|41.43|44.07|41.43|44.02|41.38|0
1645202080000|2022-02-18 16:34:40|44.17|41.53|44.31|41.67|44.31|41.67|44.17|41.53|0
1645202090000|2022-02-18 16:34:50|44.22|41.58|44.31|41.67|44.31|41.67|44.12|41.48|0
1645202100000|2022-02-18 16:35:00|44.26|41.62|44.26|41.62|44.31|41.67|44.17|41.53|0
1645202110000|2022-02-18 16:35:10|44.21|41.57|44.02|41.38|44.21|41.57|44.02|41.38|0
1645202120000|2022-02-18 16:35:20|44.07|41.43|44.02|41.38|44.12|41.48|44.02|41.38|0
1645202130000|2022-02-18 16:35:30|43.97|41.33|43.85|41.21|44.02|41.38|43.85|41.21|0
1645202140000|2022-02-18 16:35:40|43.93|41.29|44.07|41.43|44.21|41.57|43.93|41.29|0
1645202150000|2022-02-18 16:35:50|44.02|41.38|43.97|41.33|44.07|41.43|43.97|41.33|0
1645202160000|2022-02-18 16:36:00|44.02|41.38|44.21|41.57|44.21|41.57|44.02|41.38|0
1645202170000|2022-02-18 16:36:10|44.31|41.67|44.26|41.62|44.31|41.67|44.26|41.62|0
1645202180000|2022-02-18 16:36:20|44.36|41.72|44.41|41.77|44.46|41.82|44.36|41.72|0
1645202190000|2022-02-18 16:36:30|44.29|41.65|44.17|41.53|44.29|41.65|44.17|41.53|0
1645202200000|2022-02-18 16:36:40|44.19|41.55|44.36|41.72|44.36|41.72|44.19|41.55|0
1645202210000|2022-02-18 16:36:50|44.41|41.77|44.5|41.86|44.5|41.86|44.41|41.77|0
1645202220000|2022-02-18 16:37:00|44.48|41.84|44.79|42.15|44.79|42.15|44.48|41.84|0
1645202230000|2022-02-18 16:37:10|44.7|42.06|44.75|42.11|44.84|42.2|44.7|42.06|0
1645202240000|2022-02-18 16:37:20|44.67|42.03|44.75|42.11|44.75|42.11|44.65|42.01|0
1645202250000|2022-02-18 16:37:30|44.7|42.06|44.55|41.91|44.7|42.06|44.55|41.91|0
1645202260000|2022-02-18 16:37:40|44.6|41.96|44.84|42.2|44.84|42.2|44.6|41.96|0
1645202270000|2022-02-18 16:37:50|44.89|42.25|44.94|42.3|44.99|42.35|44.89|42.25|0
1645202280000|2022-02-18 16:38:00|44.82|42.18|45.04|42.4|45.04|42.4|44.75|42.11|0
1645202290000|2022-02-18 16:38:10|44.99|42.35|45.14|42.5|45.14|42.5|44.99|42.35|0
1645202300000|2022-02-18 16:38:20|45.09|42.45|45.48|42.84|45.48|42.84|45.09|42.45|0
1645202310000|2022-02-18 16:38:30|45.65|43.01|45.43|42.79|45.65|43.01|45.43|42.79|0
1645202320000|2022-02-18 16:38:40|45.38|42.74|45.33|42.69|45.48|42.84|45.33|42.69|0
1645202330000|2022-02-18 16:38:50|45.28|42.64|45.33|42.69|45.43|42.79|45.28|42.64|0
1645202340000|2022-02-18 16:39:00|45.23|42.59|45.28|42.64|45.28|42.64|45.23|42.59|0
1645202350000|2022-02-18 16:39:10|45.38|42.74|45.31|42.67|45.38|42.74|45.31|42.67|0
1645202360000|2022-02-18 16:39:20|45.14|42.5|45.09|42.45|45.14|42.5|45.09|42.45|0
1645202370000|2022-02-18 16:39:30|44.94|42.3|44.94|42.3|45.04|42.4|44.94|42.3|0
1645202380000|2022-02-18 16:39:40|44.89|42.25|44.89|42.25|44.89|42.25|44.79|42.15|0
1645202390000|2022-02-18 16:39:50|44.84|42.2|44.89|42.25|44.89|42.25|44.84|42.2|0
1645202400000|2022-02-18 16:40:00|44.94|42.3|45.09|42.45|45.09|42.45|44.94|42.3|0
1645202410000|2022-02-18 16:40:10|44.99|42.35|44.79|42.15|44.99|42.35|44.79|42.15|0
1645202420000|2022-02-18 16:40:20|44.74|42.1|44.89|42.25|44.89|42.25|44.74|42.1|0
1645202430000|2022-02-18 16:40:30|44.84|42.2|44.74|42.1|44.84|42.2|44.74|42.1|0
1645202440000|2022-02-18 16:40:40|44.79|42.15|44.84|42.2|44.89|42.25|44.79|42.15|0
1645202450000|2022-02-18 16:40:50|44.77|42.13|44.77|42.13|44.77|42.13|44.77|42.13|0
1645202460000|2022-02-18 16:41:00|44.89|42.25|45.18|42.54|45.18|42.54|44.89|42.25|0
1645202470000|2022-02-18 16:41:10|45.43|42.79|45.48|42.84|45.48|42.84|45.38|42.74|0
1645202480000|2022-02-18 16:41:20|45.33|42.69|45.33|42.69|45.33|42.69|45.28|42.64|0
1645202490000|2022-02-18 16:41:30|45.38|42.74|45.28|42.64|45.38|42.74|45.26|42.62|0
1645202500000|2022-02-18 16:41:40|45.23|42.59|45.23|42.59|45.43|42.79|45.23|42.59|0
1645202510000|2022-02-18 16:41:50|45.28|42.64|45.28|42.64|45.28|42.64|45.18|42.54|0
1645202520000|2022-02-18 16:42:00|45.13|42.49|44.94|42.3|45.13|42.49|44.94|42.3|0
1645202530000|2022-02-18 16:42:10|44.86|42.22|44.79|42.15|44.86|42.22|44.79|42.15|0
1645202540000|2022-02-18 16:42:20|44.84|42.2|44.67|42.03|44.84|42.2|44.67|42.03|0
1645202550000|2022-02-18 16:42:30|44.65|42.01|44.84|42.2|44.84|42.2|44.65|42.01|0
1645202560000|2022-02-18 16:42:40|44.89|42.25|44.65|42.01|44.89|42.25|44.65|42.01|0
1645202570000|2022-02-18 16:42:50|44.55|41.91|44.52|41.88|44.55|41.91|44.45|41.81|0
1645202580000|2022-02-18 16:43:00|44.5|41.86|44.62|41.98|44.65|42.01|44.5|41.86|0
1645202590000|2022-02-18 16:43:10|44.6|41.96|44.55|41.91|44.7|42.06|44.5|41.86|0
1645202600000|2022-02-18 16:43:20|44.6|41.96|44.74|42.1|44.74|42.1|44.6|41.96|0
1645202610000|2022-02-18 16:43:30|44.7|42.06|44.6|41.96|44.7|42.06|44.6|41.96|0
1645202620000|2022-02-18 16:43:40|44.5|41.86|44.36|41.72|44.5|41.86|44.36|41.72|0
1645202630000|2022-02-18 16:43:50|44.31|41.67|44.26|41.62|44.36|41.72|44.26|41.62|0
1645202640000|2022-02-18 16:44:00|44.14|41.5|44.16|41.52|44.21|41.57|44.14|41.5|0
1645202650000|2022-02-18 16:44:10|44.02|41.38|44.21|41.57|44.21|41.57|44.02|41.38|0
1645202660000|2022-02-18 16:44:20|44.31|41.67|44.12|41.48|44.31|41.67|44.12|41.48|0
1645202670000|2022-02-18 16:44:30|44.16|41.52|44.16|41.52|44.26|41.62|44.12|41.48|0
1645202680000|2022-02-18 16:44:40|44.12|41.48|44.02|41.38|44.12|41.48|44.02|41.38|0
1645202690000|2022-02-18 16:44:50|44.07|41.43|44.12|41.48|44.12|41.48|44.07|41.43|0
1645202700000|2022-02-18 16:45:00|44.02|41.38|44.21|41.57|44.21|41.57|44.02|41.38|0
1645202710000|2022-02-18 16:45:10|44.26|41.62|44.4|41.76|44.4|41.76|44.21|41.57|0
1645202720000|2022-02-18 16:45:20|44.21|41.57|44.43|41.79|44.43|41.79|44.21|41.57|0
1645202730000|2022-02-18 16:45:30|44.55|41.91|44.4|41.76|44.55|41.91|44.4|41.76|0
1645202740000|2022-02-18 16:45:40|44.45|41.81|44.6|41.96|44.6|41.96|44.45|41.81|0
1645202750000|2022-02-18 16:45:50|44.57|41.93|44.45|41.81|44.57|41.93|44.45|41.81|0
1645202760000|2022-02-18 16:46:00|44.36|41.72|44.36|41.72|44.36|41.72|44.31|41.67|0
1645202770000|2022-02-18 16:46:10|44.16|41.52|44.26|41.62|44.26|41.62|44.16|41.52|0
1645202780000|2022-02-18 16:46:20|44.16|41.52|44.36|41.72|44.36|41.72|44.16|41.52|0
1645202790000|2022-02-18 16:46:30|44.26|41.62|44.28|41.64|44.31|41.67|44.26|41.62|0
1645202800000|2022-02-18 16:46:40|44.45|41.81|44.5|41.86|44.5|41.86|44.4|41.76|0
1645202810000|2022-02-18 16:46:50|44.4|41.76|44.55|41.91|44.55|41.91|44.4|41.76|0
1645202820000|2022-02-18 16:47:00|44.5|41.86|44.55|41.91|44.6|41.96|44.5|41.86|0
1645202830000|2022-02-18 16:47:10|44.45|41.81|44.4|41.76|44.45|41.81|44.31|41.67|0
1645202840000|2022-02-18 16:47:20|44.6|41.96|44.65|42.01|44.65|42.01|44.6|41.96|0
1645202850000|2022-02-18 16:47:30|44.69|42.05|44.84|42.2|44.84|42.2|44.65|42.01|0
1645202860000|2022-02-18 16:47:40|44.79|42.15|44.69|42.05|44.79|42.15|44.69|42.05|0
1645202870000|2022-02-18 16:47:50|44.6|41.96|44.65|42.01|44.69|42.05|44.6|41.96|0
1645202880000|2022-02-18 16:48:00|44.74|42.1|44.74|42.1|44.79|42.15|44.74|42.1|0
1645202890000|2022-02-18 16:48:10|44.55|41.91|44.45|41.81|44.55|41.91|44.45|41.81|0
1645202900000|2022-02-18 16:48:20|44.4|41.76|44.6|41.96|44.6|41.96|44.4|41.76|0
1645202910000|2022-02-18 16:48:30|44.55|41.91|44.4|41.76|44.6|41.96|44.4|41.76|0
1645202920000|2022-02-18 16:48:40|44.45|41.81|44.16|41.52|44.45|41.81|44.11|41.47|0
1645202930000|2022-02-18 16:48:50|44.21|41.57|43.87|41.23|44.21|41.57|43.87|41.23|0
1645202940000|2022-02-18 16:49:00|43.92|41.28|43.73|41.09|43.97|41.33|43.73|41.09|0
1645202950000|2022-02-18 16:49:10|43.68|41.04|43.64|41|43.78|41.14|43.64|41|0
1645202960000|2022-02-18 16:49:20|43.54|40.9|43.59|40.95|43.59|40.95|43.54|40.9|0
1645202970000|2022-02-18 16:49:30|43.54|40.9|43.4|40.76|43.54|40.9|43.4|40.76|0
1645202980000|2022-02-18 16:49:40|43.35|40.71|43.28|40.64|43.35|40.71|43.28|40.64|0
1645202990000|2022-02-18 16:49:50|43.3|40.66|43.45|40.81|43.49|40.85|43.3|40.66|0
1645203000000|2022-02-18 16:50:00|43.54|40.9|43.35|40.71|43.59|40.95|43.35|40.71|0
1645203010000|2022-02-18 16:50:10|43.16|40.52|43.02|40.38|43.16|40.52|43.02|40.38|0
1645203020000|2022-02-18 16:50:20|43.07|40.43|43.07|40.43|43.07|40.43|42.97|40.33|0
1645203030000|2022-02-18 16:50:30|43.02|40.38|42.83|40.19|43.02|40.38|42.83|40.19|0
1645203040000|2022-02-18 16:50:40|42.97|40.33|42.97|40.33|42.97|40.33|42.97|40.33|0
1645203050000|2022-02-18 16:50:50|42.95|40.31|42.83|40.19|42.95|40.31|42.83|40.19|0
1645203060000|2022-02-18 16:51:00|42.93|40.29|43.07|40.43|43.07|40.43|42.93|40.29|0
1645203070000|2022-02-18 16:51:10|42.97|40.33|43.07|40.43|43.07|40.43|42.83|40.19|0
1645203080000|2022-02-18 16:51:20|42.97|40.33|43.07|40.43|43.09|40.45|42.97|40.33|0
1645203090000|2022-02-18 16:51:30|42.92|40.28|42.78|40.14|42.92|40.28|42.78|40.14|0
1645203100000|2022-02-18 16:51:40|42.88|40.24|42.88|40.24|42.92|40.28|42.88|40.24|0
1645203110000|2022-02-18 16:51:50|42.92|40.28|42.92|40.28|42.92|40.28|42.85|40.21|0
1645203120000|2022-02-18 16:52:00|42.83|40.19|43.02|40.38|43.02|40.38|42.83|40.19|0
1645203130000|2022-02-18 16:52:10|43.11|40.47|43.02|40.38|43.11|40.47|43.02|40.38|0
1645203140000|2022-02-18 16:52:20|42.83|40.19|42.69|40.05|42.83|40.19|42.69|40.05|0
1645203150000|2022-02-18 16:52:30|42.74|40.1|42.64|40|42.74|40.1|42.64|40|0
1645203160000|2022-02-18 16:52:40|42.55|39.91|42.64|40|42.69|40.05|42.55|39.91|0
1645203170000|2022-02-18 16:52:50|42.6|39.96|42.64|40|42.69|40.05|42.6|39.96|0
1645203180000|2022-02-18 16:53:00|42.67|40.03|42.6|39.96|42.69|40.05|42.6|39.96|0
1645203190000|2022-02-18 16:53:10|42.41|39.77|42.41|39.77|42.41|39.77|42.32|39.68|0
1645203200000|2022-02-18 16:53:20|42.46|39.82|42.41|39.77|42.55|39.91|42.41|39.77|0
1645203210000|2022-02-18 16:53:30|42.32|39.68|42.55|39.91|42.55|39.91|42.32|39.68|0
1645203220000|2022-02-18 16:53:40|42.5|39.86|42.55|39.91|42.55|39.91|42.46|39.82|0
1645203230000|2022-02-18 16:53:50|42.64|40|42.64|40|42.69|40.05|42.64|40|0
1645203240000|2022-02-18 16:54:00|42.55|39.91|42.55|39.91|42.6|39.96|42.5|39.86|0
1645203250000|2022-02-18 16:54:10|42.69|40.05|42.6|39.96|42.69|40.05|42.6|39.96|0
1645203260000|2022-02-18 16:54:20|42.64|40|42.71|40.07|42.71|40.07|42.64|40|0
1645203270000|2022-02-18 16:54:30|42.69|40.05|42.41|39.77|42.69|40.05|42.41|39.77|0
1645203280000|2022-02-18 16:54:40|42.36|39.72|42.46|39.82|42.46|39.82|42.27|39.63|0
1645203290000|2022-02-18 16:54:50|42.48|39.84|42.55|39.91|42.55|39.91|42.48|39.84|0
1645203300000|2022-02-18 16:55:00|42.6|39.96|42.41|39.77|42.6|39.96|42.41|39.77|0
1645203310000|2022-02-18 16:55:10|42.55|39.91|42.46|39.82|42.55|39.91|42.41|39.77|0
1645203320000|2022-02-18 16:55:20|42.5|39.86|42.64|40|42.64|40|42.5|39.86|0
1645203330000|2022-02-18 16:55:30|42.76|40.12|42.6|39.96|42.76|40.12|42.6|39.96|0
1645203340000|2022-02-18 16:55:40|42.64|40|42.71|40.07|42.71|40.07|42.6|39.96|0
1645203350000|2022-02-18 16:55:50|42.69|40.05|42.74|40.1|42.74|40.1|42.64|40|0
1645203360000|2022-02-18 16:56:00|42.69|40.05|42.78|40.14|42.78|40.14|42.69|40.05|0
1645203370000|2022-02-18 16:56:10|42.69|40.05|42.69|40.05|42.74|40.1|42.69|40.05|0
1645203380000|2022-02-18 16:56:20|42.57|39.93|42.36|39.72|42.57|39.93|42.36|39.72|0
1645203390000|2022-02-18 16:56:30|42.45|39.81|42.62|39.98|42.62|39.98|42.45|39.81|0
1645203400000|2022-02-18 16:56:40|42.45|39.81|42.55|39.91|42.55|39.91|42.45|39.81|0
1645203410000|2022-02-18 16:56:50|42.64|40|42.5|39.86|42.64|40|42.5|39.86|0
1645203420000|2022-02-18 16:57:00|42.45|39.81|42.18|39.54|42.45|39.81|42.18|39.54|0
1645203430000|2022-02-18 16:57:10|42.13|39.49|41.99|39.35|42.13|39.49|41.99|39.35|0
1645203440000|2022-02-18 16:57:20|42.13|39.49|42.08|39.44|42.13|39.49|42.08|39.44|0
1645203450000|2022-02-18 16:57:30|42.13|39.49|41.85|39.21|42.13|39.49|41.85|39.21|0
1645203460000|2022-02-18 16:57:40|41.81|39.17|41.53|38.89|41.81|39.17|41.53|38.89|0
1645203470000|2022-02-18 16:57:50|41.44|38.8|41.53|38.89|41.62|38.98|41.44|38.8|0
1645203480000|2022-02-18 16:58:00|41.39|38.75|41.39|38.75|41.39|38.75|41.3|38.66|0
1645203490000|2022-02-18 16:58:10|41.58|38.94|41.35|38.71|41.58|38.94|41.35|38.71|0
1645203500000|2022-02-18 16:58:20|41.44|38.8|41.48|38.84|41.48|38.84|41.44|38.8|0
1645203510000|2022-02-18 16:58:30|41.35|38.71|40.98|38.34|41.35|38.71|40.94|38.3|0
1645203520000|2022-02-18 16:58:40|41.07|38.43|40.94|38.3|41.07|38.43|40.94|38.3|0
1645203530000|2022-02-18 16:58:50|40.85|38.21|40.96|38.32|40.96|38.32|40.85|38.21|0
1645203540000|2022-02-18 16:59:00|40.94|38.3|40.62|37.98|40.94|38.3|40.62|37.98|0
1645203550000|2022-02-18 16:59:10|40.67|38.03|40.85|38.21|40.85|38.21|40.67|38.03|0
1645203560000|2022-02-18 16:59:20|40.8|38.16|40.85|38.21|40.85|38.21|40.8|38.16|0
1645203570000|2022-02-18 16:59:30|40.89|38.25|40.98|38.34|40.98|38.34|40.89|38.25|0
1645203580000|2022-02-18 16:59:40|41.03|38.39|41.07|38.43|41.07|38.43|41.03|38.39|0
1645203590000|2022-02-18 16:59:50|41.16|38.52|41.25|38.61|41.25|38.61|41.16|38.52|0
1645203600000|2022-02-18 17:00:00|41.21|38.57|41.3|38.66|41.3|38.66|41.21|38.57|0
1645203610000|2022-02-18 17:00:10|41.35|38.71|41.25|38.61|41.39|38.75|41.25|38.61|0
1645203620000|2022-02-18 17:00:20|41.21|38.57|41.25|38.61|41.25|38.61|41.21|38.57|0
1645203630000|2022-02-18 17:00:30|41.3|38.66|42.59|39.95|42.59|39.95|40.58|37.94|0
1645203640000|2022-02-18 17:00:40|42.73|40.09|42.87|40.23|42.91|40.27|42.73|40.09|0
1645203650000|2022-02-18 17:00:50|42.84|40.2|43.27|40.63|43.3|40.66|42.73|40.09|0
1645203660000|2022-02-18 17:01:00|43.2|40.56|43.11|40.47|43.2|40.56|43.06|40.42|0
1645203670000|2022-02-18 17:01:10|42.97|40.33|43.11|40.47|43.2|40.56|42.97|40.33|0
1645203680000|2022-02-18 17:01:20|43.02|40.38|43.11|40.47|43.11|40.47|43.02|40.38|0
1645203690000|2022-02-18 17:01:30|43.02|40.38|43.06|40.42|43.06|40.42|43.02|40.38|0
1645203700000|2022-02-18 17:01:40|43.04|40.4|42.88|40.24|43.04|40.4|42.88|40.24|0
1645203710000|2022-02-18 17:01:50|42.9|40.26|42.92|40.28|42.97|40.33|42.88|40.24|0
1645203720000|2022-02-18 17:02:00|42.88|40.24|42.55|39.91|42.88|40.24|42.55|39.91|0
1645203730000|2022-02-18 17:02:10|42.6|39.96|42.69|40.05|42.69|40.05|42.55|39.91|0
1645203740000|2022-02-18 17:02:20|42.74|40.1|42.78|40.14|42.78|40.14|42.69|40.05|0
1645203750000|2022-02-18 17:02:30|42.83|40.19|42.78|40.14|42.83|40.19|42.78|40.14|0
1645203760000|2022-02-18 17:02:40|42.74|40.1|42.83|40.19|42.83|40.19|42.74|40.1|0
1645203770000|2022-02-18 17:02:50|42.88|40.24|42.76|40.12|42.92|40.28|42.76|40.12|0
1645203780000|2022-02-18 17:03:00|42.6|39.96|42.69|40.05|42.69|40.05|42.6|39.96|0
1645203790000|2022-02-18 17:03:10|42.74|40.1|42.88|40.24|42.88|40.24|42.71|40.07|0
1645203800000|2022-02-18 17:03:20|42.74|40.1|42.74|40.1|42.76|40.12|42.69|40.05|0
1645203810000|2022-02-18 17:03:30|42.76|40.12|42.69|40.05|42.76|40.12|42.65|40.01|0
1645203820000|2022-02-18 17:03:40|42.78|40.14|42.92|40.28|42.92|40.28|42.78|40.14|0
1645203830000|2022-02-18 17:03:50|42.88|40.24|42.83|40.19|42.88|40.24|42.83|40.19|0
1645203840000|2022-02-18 17:04:00|42.78|40.14|42.83|40.19|42.83|40.19|42.69|40.05|0
1645203850000|2022-02-18 17:04:10|42.88|40.24|42.97|40.33|42.97|40.33|42.88|40.24|0
1645203860000|2022-02-18 17:04:20|42.88|40.24|42.83|40.19|42.92|40.28|42.83|40.19|0
1645203870000|2022-02-18 17:04:30|42.97|40.33|42.92|40.28|42.97|40.33|42.88|40.24|0
1645203880000|2022-02-18 17:04:40|42.97|40.33|43.56|40.92|43.56|40.92|42.88|40.24|0
1645203890000|2022-02-18 17:04:50|43.49|40.85|43.59|40.95|43.63|40.99|43.49|40.85|0
1645203900000|2022-02-18 17:05:00|43.63|40.99|43.77|41.13|43.77|41.13|43.63|40.99|0
1645203910000|2022-02-18 17:05:10|43.96|41.32|44.01|41.37|44.01|41.37|43.84|41.2|0
1645203920000|2022-02-18 17:05:20|44.1|41.46|44.2|41.56|44.2|41.56|44.06|41.42|0
1645203930000|2022-02-18 17:05:30|44.06|41.42|44.06|41.42|44.06|41.42|44.01|41.37|0
1645203940000|2022-02-18 17:05:40|44.01|41.37|44.15|41.51|44.15|41.51|44.01|41.37|0
1645203950000|2022-02-18 17:05:50|44.1|41.46|44.06|41.42|44.1|41.46|44.01|41.37|0
1645203960000|2022-02-18 17:06:00|43.96|41.32|43.87|41.23|44.01|41.37|43.87|41.23|0
1645203970000|2022-02-18 17:06:10|43.77|41.13|43.73|41.09|43.77|41.13|43.73|41.09|0
1645203980000|2022-02-18 17:06:20|43.77|41.13|44.06|41.42|44.06|41.42|43.73|41.09|0
1645203990000|2022-02-18 17:06:30|44.01|41.37|44.2|41.56|44.2|41.56|44.01|41.37|0
1645204000000|2022-02-18 17:06:40|44.17|41.53|44.1|41.46|44.2|41.56|44.1|41.46|0
1645204010000|2022-02-18 17:06:50|44.15|41.51|44.01|41.37|44.15|41.51|44.01|41.37|0
1645204020000|2022-02-18 17:07:00|43.96|41.32|44.15|41.51|44.17|41.53|43.96|41.32|0
1645204030000|2022-02-18 17:07:10|44.13|41.49|44.1|41.46|44.2|41.56|44.1|41.46|0
1645204040000|2022-02-18 17:07:20|44.2|41.56|44.2|41.56|44.2|41.56|44.15|41.51|0
1645204050000|2022-02-18 17:07:30|44.17|41.53|44.15|41.51|44.17|41.53|44.13|41.49|0
1645204060000|2022-02-18 17:07:40|44.1|41.46|44.15|41.51|44.15|41.51|44.1|41.46|0
1645204070000|2022-02-18 17:07:50|44.25|41.61|44.39|41.75|44.39|41.75|44.25|41.61|0
1645204080000|2022-02-18 17:08:00|44.27|41.63|44.06|41.42|44.27|41.63|44.06|41.42|0
1645204090000|2022-02-18 17:08:10|44.15|41.51|44.06|41.42|44.15|41.51|44.06|41.42|0
1645204100000|2022-02-18 17:08:20|44.15|41.51|44.44|41.8|44.44|41.8|44.15|41.51|0
1645204110000|2022-02-18 17:08:30|44.34|41.7|44.2|41.56|44.34|41.7|44.2|41.56|0
1645204120000|2022-02-18 17:08:40|44.25|41.61|44.2|41.56|44.29|41.65|44.17|41.53|0
1645204130000|2022-02-18 17:08:50|44.25|41.61|44.15|41.51|44.25|41.61|44.15|41.51|0
1645204140000|2022-02-18 17:09:00|44.25|41.61|44.48|41.84|44.53|41.89|44.25|41.61|0
1645204150000|2022-02-18 17:09:10|44.53|41.89|44.77|42.13|44.77|42.13|44.48|41.84|0
1645204160000|2022-02-18 17:09:20|44.72|42.08|44.87|42.23|44.87|42.23|44.72|42.08|0
1645204170000|2022-02-18 17:09:30|44.91|42.27|44.87|42.23|44.91|42.27|44.87|42.23|0
1645204180000|2022-02-18 17:09:40|44.91|42.27|45.01|42.37|45.01|42.37|44.91|42.27|0
1645204190000|2022-02-18 17:09:50|44.94|42.3|45.15|42.51|45.15|42.51|44.94|42.3|0
1645204200000|2022-02-18 17:10:00|45.2|42.56|45.3|42.66|45.4|42.76|45.2|42.56|0
1645204210000|2022-02-18 17:10:10|45.35|42.71|45.25|42.61|45.35|42.71|45.25|42.61|0
1645204220000|2022-02-18 17:10:20|45.35|42.71|45.25|42.61|45.44|42.8|45.25|42.61|0
1645204230000|2022-02-18 17:10:30|45.3|42.66|45.35|42.71|45.35|42.71|45.3|42.66|0
1645204240000|2022-02-18 17:10:40|45.39|42.75|45.69|43.05|45.69|43.05|45.39|42.75|0
1645204250000|2022-02-18 17:10:50|45.73|43.09|45.69|43.05|45.73|43.09|45.69|43.05|0
1645204260000|2022-02-18 17:11:00|45.64|43|45.69|43.05|45.88|43.24|45.64|43|0
1645204270000|2022-02-18 17:11:10|45.78|43.14|45.98|43.34|45.98|43.34|45.78|43.14|0
1645204280000|2022-02-18 17:11:20|45.78|43.14|45.78|43.14|45.83|43.19|45.78|43.14|0
1645204290000|2022-02-18 17:11:30|45.69|43.05|44.33|41.69|45.78|43.14|44.33|41.69|0
1645204300000|2022-02-18 17:11:40|44.38|41.74|44.33|41.69|44.38|41.74|44.23|41.59|0
1645204310000|2022-02-18 17:11:50|44.28|41.64|44.33|41.69|44.33|41.69|44.28|41.64|0
1645204320000|2022-02-18 17:12:00|44.28|41.64|44.33|41.69|44.42|41.78|44.28|41.64|0
1645204330000|2022-02-18 17:12:10|44.38|41.74|44.38|41.74|44.38|41.74|44.33|41.69|0
1645204340000|2022-02-18 17:12:20|44.42|41.78|44.28|41.64|44.42|41.78|44.28|41.64|0
1645204350000|2022-02-18 17:12:30|44.33|41.69|44.28|41.64|44.33|41.69|44.28|41.64|0
1645204360000|2022-02-18 17:12:40|44.23|41.59|44.28|41.64|44.28|41.64|44.23|41.59|0
1645204370000|2022-02-18 17:12:50|44.16|41.52|43.99|41.35|44.16|41.52|43.99|41.35|0
1645204380000|2022-02-18 17:13:00|44.04|41.4|44.09|41.45|44.19|41.55|44.04|41.4|0
1645204390000|2022-02-18 17:13:10|43.99|41.35|43.99|41.35|44.04|41.4|43.99|41.35|0
1645204400000|2022-02-18 17:13:20|43.9|41.26|43.99|41.35|43.99|41.35|43.9|41.26|0
1645204410000|2022-02-18 17:13:30|43.95|41.31|44.04|41.4|44.09|41.45|43.95|41.31|0
1645204420000|2022-02-18 17:13:40|43.99|41.35|44.06|41.42|44.06|41.42|43.99|41.35|0
1645204430000|2022-02-18 17:13:50|44.04|41.4|44.04|41.4|44.09|41.45|44.04|41.4|0
1645204440000|2022-02-18 17:14:00|43.99|41.35|44.04|41.4|44.04|41.4|43.95|41.31|0
1645204450000|2022-02-18 17:14:10|44.14|41.5|44.18|41.54|44.18|41.54|44.14|41.5|0
1645204460000|2022-02-18 17:14:20|44.04|41.4|43.76|41.12|44.04|41.4|43.76|41.12|0
1645204470000|2022-02-18 17:14:30|43.66|41.02|43.66|41.02|43.66|41.02|43.61|40.97|0
1645204480000|2022-02-18 17:14:40|43.71|41.07|43.76|41.12|43.76|41.12|43.66|41.02|0
1645204490000|2022-02-18 17:14:50|43.85|41.21|43.85|41.21|43.9|41.26|43.85|41.21|0
1645204500000|2022-02-18 17:15:00|43.76|41.12|43.8|41.16|43.8|41.16|43.76|41.12|0
1645204510000|2022-02-18 17:15:10|43.71|41.07|43.66|41.02|43.71|41.07|43.61|40.97|0
1645204520000|2022-02-18 17:15:20|43.47|40.83|43.43|40.79|43.52|40.88|43.43|40.79|0
1645204530000|2022-02-18 17:15:30|43.47|40.83|43.52|40.88|43.52|40.88|43.43|40.79|0
1645204540000|2022-02-18 17:15:40|43.61|40.97|43.57|40.93|43.61|40.97|43.57|40.93|0
1645204550000|2022-02-18 17:15:50|43.66|41.02|43.61|40.97|43.71|41.07|43.61|40.97|0
1645204560000|2022-02-18 17:16:00|43.66|41.02|43.66|41.02|43.66|41.02|43.57|40.93|0
1645204570000|2022-02-18 17:16:10|43.8|41.16|43.85|41.21|43.85|41.21|43.61|40.97|0
1645204580000|2022-02-18 17:16:20|43.8|41.16|43.9|41.26|43.99|41.35|43.8|41.16|0
1645204590000|2022-02-18 17:16:30|43.95|41.31|43.92|41.28|43.95|41.31|43.92|41.28|0
1645204600000|2022-02-18 17:16:40|43.85|41.21|43.8|41.16|43.87|41.23|43.8|41.16|0
1645204610000|2022-02-18 17:16:50|43.76|41.12|43.9|41.26|43.9|41.26|43.76|41.12|0
1645204620000|2022-02-18 17:17:00|44.04|41.4|44.23|41.59|44.23|41.59|44.04|41.4|0
1645204630000|2022-02-18 17:17:10|44.28|41.64|44.42|41.78|44.42|41.78|44.23|41.59|0
1645204640000|2022-02-18 17:17:20|44.59|41.95|44.86|42.22|44.86|42.22|44.59|41.95|0
1645204650000|2022-02-18 17:17:30|44.95|42.31|45|42.36|45.05|42.41|44.86|42.22|0
1645204660000|2022-02-18 17:17:40|45.49|42.85|45.49|42.85|45.54|42.9|45.39|42.75|0
1645204670000|2022-02-18 17:17:50|45.44|42.8|45.49|42.85|45.56|42.92|45.44|42.8|0
1645204680000|2022-02-18 17:18:00|45.63|42.99|45.83|43.19|45.83|43.19|45.63|42.99|0
1645204690000|2022-02-18 17:18:10|45.93|43.29|45.78|43.14|45.93|43.29|45.78|43.14|0
1645204700000|2022-02-18 17:18:20|45.63|42.99|45.34|42.7|45.63|42.99|45.34|42.7|0
1645204710000|2022-02-18 17:18:30|45.39|42.75|45.34|42.7|45.49|42.85|45.34|42.7|0
1645204720000|2022-02-18 17:18:40|45.29|42.65|45.34|42.7|45.34|42.7|45.29|42.65|0
1645204730000|2022-02-18 17:18:50|45.39|42.75|45.29|42.65|45.39|42.75|45.27|42.63|0
1645204740000|2022-02-18 17:19:00|45.24|42.6|45.24|42.6|45.29|42.65|45.19|42.55|0
1645204750000|2022-02-18 17:19:10|45.1|42.46|45.15|42.51|45.15|42.51|45.1|42.46|0
1645204760000|2022-02-18 17:19:20|45.1|42.46|45|42.36|45.1|42.46|45|42.36|0
1645204770000|2022-02-18 17:19:30|44.95|42.31|44.95|42.31|44.95|42.31|44.93|42.29|0
1645204780000|2022-02-18 17:19:40|45.05|42.41|44.95|42.31|45.05|42.41|44.95|42.31|0
1645204790000|2022-02-18 17:19:50|45.05|42.41|44.9|42.26|45.05|42.41|44.9|42.26|0
1645204800000|2022-02-18 17:20:00|44.95|42.31|45|42.36|45|42.36|44.95|42.31|0
1645204810000|2022-02-18 17:20:10|45.24|42.6|45.02|42.38|45.24|42.6|44.95|42.31|0
1645204820000|2022-02-18 17:20:20|45|42.36|45.1|42.46|45.1|42.46|45|42.36|0
1645204830000|2022-02-18 17:20:30|45.19|42.55|45.1|42.46|45.19|42.55|45.1|42.46|0
1645204840000|2022-02-18 17:20:40|45.05|42.41|45.15|42.51|45.15|42.51|45.05|42.41|0
1645204850000|2022-02-18 17:20:50|45.24|42.6|45.15|42.51|45.24|42.6|45.15|42.51|0
1645204860000|2022-02-18 17:21:00|45.19|42.55|45|42.36|45.19|42.55|45|42.36|0
1645204870000|2022-02-18 17:21:10|44.9|42.26|44.85|42.21|44.9|42.26|44.81|42.17|0
1645204880000|2022-02-18 17:21:20|44.71|42.07|44.78|42.14|44.81|42.17|44.71|42.07|0
1645204890000|2022-02-18 17:21:30|44.61|41.97|44.47|41.83|44.66|42.02|44.47|41.83|0
1645204900000|2022-02-18 17:21:40|44.28|41.64|44.13|41.49|44.28|41.64|44.13|41.49|0
1645204910000|2022-02-18 17:21:50|44.09|41.45|44.23|41.59|44.23|41.59|44.09|41.45|0
1645204920000|2022-02-18 17:22:00|44.13|41.49|44.18|41.54|44.18|41.54|44.13|41.49|0
1645204930000|2022-02-18 17:22:10|44.33|41.69|44.04|41.4|44.33|41.69|44.04|41.4|0
1645204940000|2022-02-18 17:22:20|44.13|41.49|44.13|41.49|44.28|41.64|44.13|41.49|0
1645204950000|2022-02-18 17:22:30|43.9|41.26|44.09|41.45|44.09|41.45|43.9|41.26|0
1645204960000|2022-02-18 17:22:40|44.04|41.4|44.13|41.49|44.13|41.49|44.04|41.4|0
1645204970000|2022-02-18 17:22:50|44.09|41.45|44.09|41.45|44.13|41.49|44.09|41.45|0
1645204980000|2022-02-18 17:23:00|44.13|41.49|43.94|41.3|44.13|41.49|43.94|41.3|0
1645204990000|2022-02-18 17:23:10|43.85|41.21|43.9|41.26|43.9|41.26|43.85|41.21|0
1645205000000|2022-02-18 17:23:20|43.94|41.3|43.92|41.28|43.94|41.3|43.9|41.26|0
1645205010000|2022-02-18 17:23:30|43.8|41.16|43.87|41.23|43.87|41.23|43.75|41.11|0
1645205020000|2022-02-18 17:23:40|43.78|41.14|43.85|41.21|43.9|41.26|43.78|41.14|0
1645205030000|2022-02-18 17:23:50|43.8|41.16|43.85|41.21|43.9|41.26|43.8|41.16|0
1645205040000|2022-02-18 17:24:00|43.9|41.26|43.9|41.26|43.9|41.26|43.75|41.11|0
1645205050000|2022-02-18 17:24:10|43.85|41.21|43.9|41.26|43.9|41.26|43.85|41.21|0
1645205060000|2022-02-18 17:24:20|43.94|41.3|43.94|41.3|44.04|41.4|43.94|41.3|0
1645205070000|2022-02-18 17:24:30|43.9|41.26|43.99|41.35|43.99|41.35|43.9|41.26|0
1645205080000|2022-02-18 17:24:40|44.09|41.45|44.04|41.4|44.13|41.49|44.04|41.4|0
1645205090000|2022-02-18 17:24:50|43.9|41.26|43.75|41.11|43.9|41.26|43.75|41.11|0
1645205100000|2022-02-18 17:25:00|43.61|40.97|43.8|41.16|43.85|41.21|43.61|40.97|0
1645205110000|2022-02-18 17:25:10|43.66|41.02|43.94|41.3|43.94|41.3|43.66|41.02|0
1645205120000|2022-02-18 17:25:20|44.09|41.45|44.09|41.45|44.09|41.45|44.04|41.4|0
1645205130000|2022-02-18 17:25:30|44.13|41.49|44.04|41.4|44.13|41.49|44.04|41.4|0
1645205140000|2022-02-18 17:25:40|44.13|41.49|44.23|41.59|44.23|41.59|44.13|41.49|0
1645205150000|2022-02-18 17:25:50|44.32|41.68|44.18|41.54|44.32|41.68|44.18|41.54|0
1645205160000|2022-02-18 17:26:00|44.32|41.68|44.18|41.54|44.37|41.73|44.18|41.54|0
1645205170000|2022-02-18 17:26:10|44.23|41.59|44.04|41.4|44.23|41.59|44.04|41.4|0
1645205180000|2022-02-18 17:26:20|43.99|41.35|44.13|41.49|44.13|41.49|43.99|41.35|0
1645205190000|2022-02-18 17:26:30|44.28|41.64|44.13|41.49|44.28|41.64|44.13|41.49|0
1645205200000|2022-02-18 17:26:40|44.18|41.54|44.18|41.54|44.18|41.54|44.09|41.45|0
1645205210000|2022-02-18 17:26:50|44.23|41.59|44.13|41.49|44.23|41.59|44.13|41.49|0
1645205220000|2022-02-18 17:27:00|44.23|41.59|44.13|41.49|44.23|41.59|44.13|41.49|0
1645205230000|2022-02-18 17:27:10|44.18|41.54|44.08|41.44|44.18|41.54|44.06|41.42|0
1645205240000|2022-02-18 17:27:20|43.85|41.21|43.94|41.3|43.94|41.3|43.85|41.21|0
1645205250000|2022-02-18 17:27:30|43.85|41.21|43.94|41.3|43.94|41.3|43.85|41.21|0
1645205260000|2022-02-18 17:27:40|44.08|41.44|44.08|41.44|44.08|41.44|44.04|41.4|0
1645205270000|2022-02-18 17:27:50|44.13|41.49|44.13|41.49|44.18|41.54|44.13|41.49|0
1645205280000|2022-02-18 17:28:00|44.23|41.59|44.32|41.68|44.37|41.73|44.23|41.59|0
1645205290000|2022-02-18 17:28:10|44.47|41.83|44.42|41.78|44.47|41.83|44.42|41.78|0
1645205300000|2022-02-18 17:28:20|44.52|41.88|44.47|41.83|44.76|42.12|44.47|41.83|0
1645205310000|2022-02-18 17:28:30|44.37|41.73|44.47|41.83|44.52|41.88|44.37|41.73|0
1645205320000|2022-02-18 17:28:40|44.32|41.68|44.28|41.64|44.42|41.78|44.28|41.64|0
1645205330000|2022-02-18 17:28:50|44.23|41.59|44.23|41.59|44.28|41.64|44.23|41.59|0
1645205340000|2022-02-18 17:29:00|44.18|41.54|44.04|41.4|44.18|41.54|44.04|41.4|0
1645205350000|2022-02-18 17:29:10|44.08|41.44|44.15|41.51|44.15|41.51|44.08|41.44|0
1645205360000|2022-02-18 17:29:20|44.23|41.59|44.28|41.64|44.32|41.68|44.23|41.59|0
1645205370000|2022-02-18 17:29:30|44.32|41.68|44.42|41.78|44.42|41.78|44.32|41.68|0
1645205380000|2022-02-18 17:29:40|44.32|41.68|44.18|41.54|44.32|41.68|44.18|41.54|0
1645205390000|2022-02-18 17:29:50|44.13|41.49|44.08|41.44|44.13|41.49|44.04|41.4|0
1645205400000|2022-02-18 17:30:00|43.99|41.35|43.14|40.5|43.99|41.35|43.14|40.5|0
1645205410000|2022-02-18 17:30:10|43.09|40.45|42.95|40.31|43.09|40.45|42.95|40.31|0
1645205420000|2022-02-18 17:30:20|42.9|40.26|42.86|40.22|42.9|40.26|42.63|39.99|0
1645205430000|2022-02-18 17:30:30|43.25|40.61|43.19|40.55|43.37|40.73|43.19|40.55|0
1645205440000|2022-02-18 17:30:40|43|40.36|43.33|40.69|43.33|40.69|43|40.36|0
1645205450000|2022-02-18 17:30:50|43.28|40.64|43.28|40.64|43.28|40.64|43.14|40.5|0
1645205460000|2022-02-18 17:31:00|43.37|40.73|43.47|40.83|43.51|40.87|43.37|40.73|0
1645205470000|2022-02-18 17:31:10|43.4|40.76|45.1|42.46|45.15|42.51|43.4|40.76|0
1645205480000|2022-02-18 17:31:20|45.15|42.51|45.63|42.99|45.63|42.99|45.15|42.51|0
1645205490000|2022-02-18 17:31:30|45.78|43.14|47.1|44.46|47.1|44.46|45.78|43.14|0
1645205500000|2022-02-18 17:31:40|46.76|44.12|46.41|43.77|46.76|44.12|46.41|43.77|0
1645205510000|2022-02-18 17:31:50|46.26|43.62|46.61|43.97|46.61|43.97|46.26|43.62|0
1645205520000|2022-02-18 17:32:00|46.46|43.82|46.46|43.82|46.46|43.82|46.26|43.62|0
1645205530000|2022-02-18 17:32:10|46.21|43.57|45.97|43.33|46.21|43.57|45.97|43.33|0
1645205540000|2022-02-18 17:32:20|45.95|43.31|45.97|43.33|45.97|43.33|45.78|43.14|0
1645205550000|2022-02-18 17:32:30|45.87|43.23|45.58|42.94|45.87|43.23|45.58|42.94|0
1645205560000|2022-02-18 17:32:40|45.78|43.14|44.91|42.27|45.78|43.14|44.87|42.23|0
1645205570000|2022-02-18 17:32:50|44.77|42.13|44.87|42.23|44.87|42.23|44.72|42.08|0
1645205580000|2022-02-18 17:33:00|44.91|42.27|44.91|42.27|44.91|42.27|44.87|42.23|0
1645205590000|2022-02-18 17:33:10|45.01|42.37|44.87|42.23|45.01|42.37|44.77|42.13|0
1645205600000|2022-02-18 17:33:20|44.91|42.27|44.63|41.99|44.91|42.27|44.63|41.99|0
1645205610000|2022-02-18 17:33:30|44.67|42.03|44.82|42.18|44.84|42.2|44.67|42.03|0
1645205620000|2022-02-18 17:33:40|44.77|42.13|44.91|42.27|44.96|42.32|44.77|42.13|0
1645205630000|2022-02-18 17:33:50|44.96|42.32|44.55|41.91|44.96|42.32|44.55|41.91|0
1645205640000|2022-02-18 17:34:00|44.58|41.94|44.77|42.13|44.77|42.13|44.46|41.82|0
1645205650000|2022-02-18 17:34:10|44.82|42.18|45.06|42.42|45.06|42.42|44.82|42.18|0
1645205660000|2022-02-18 17:34:20|45.3|42.66|45.15|42.51|45.4|42.76|45.15|42.51|0
1645205670000|2022-02-18 17:34:30|45.11|42.47|44.84|42.2|45.11|42.47|44.84|42.2|0
1645205680000|2022-02-18 17:34:40|44.87|42.23|44.44|41.8|44.87|42.23|44.44|41.8|0
1645205690000|2022-02-18 17:34:50|44.53|41.89|44.63|41.99|44.67|42.03|44.53|41.89|0
1645205700000|2022-02-18 17:35:00|44.53|41.89|44.48|41.84|44.63|41.99|44.48|41.84|0
1645205710000|2022-02-18 17:35:10|44.63|41.99|44.67|42.03|44.77|42.13|44.63|41.99|0
1645205720000|2022-02-18 17:35:20|44.58|41.94|44.58|41.94|44.63|41.99|44.58|41.94|0
1645205730000|2022-02-18 17:35:30|44.63|41.99|44.67|42.03|44.67|42.03|44.53|41.89|0
1645205740000|2022-02-18 17:35:40|44.63|41.99|44.91|42.27|44.91|42.27|44.63|41.99|0
1645205750000|2022-02-18 17:35:50|45.01|42.37|44.91|42.27|45.11|42.47|44.91|42.27|0
1645205760000|2022-02-18 17:36:00|44.87|42.23|44.53|41.89|44.87|42.23|44.53|41.89|0
1645205770000|2022-02-18 17:36:10|44.58|41.94|44.2|41.56|44.58|41.94|44.2|41.56|0
1645205780000|2022-02-18 17:36:20|44.48|41.84|44.1|41.46|44.48|41.84|44.1|41.46|0
1645205790000|2022-02-18 17:36:30|44.24|41.6|44.39|41.75|44.48|41.84|44.24|41.6|0
1645205800000|2022-02-18 17:36:40|44.48|41.84|44.24|41.6|44.48|41.84|44.24|41.6|0
1645205810000|2022-02-18 17:36:50|44.34|41.7|44.1|41.46|44.34|41.7|44.1|41.46|0
1645205820000|2022-02-18 17:37:00|43.96|41.32|43.54|40.9|43.96|41.32|43.54|40.9|0
1645205830000|2022-02-18 17:37:10|43.63|40.99|43.54|40.9|43.68|41.04|43.54|40.9|0
1645205840000|2022-02-18 17:37:20|43.49|40.85|43.54|40.9|43.54|40.9|43.49|40.85|0
1645205850000|2022-02-18 17:37:30|43.49|40.85|43.54|40.9|43.58|40.94|43.49|40.85|0
1645205860000|2022-02-18 17:37:40|43.49|40.85|42.51|39.87|43.49|40.85|42.51|39.87|0
1645205870000|2022-02-18 17:37:50|42.65|40.01|42.98|40.34|42.98|40.34|42.65|40.01|0
1645205880000|2022-02-18 17:38:00|43.07|40.43|42.93|40.29|43.07|40.43|42.93|40.29|0
1645205890000|2022-02-18 17:38:10|42.79|40.15|42.93|40.29|43.07|40.43|42.79|40.15|0
1645205900000|2022-02-18 17:38:20|42.88|40.24|42.84|40.2|42.93|40.29|42.84|40.2|0
1645205910000|2022-02-18 17:38:30|42.79|40.15|42.65|40.01|42.79|40.15|42.65|40.01|0
1645205920000|2022-02-18 17:38:40|42.74|40.1|42.7|40.06|42.74|40.1|42.7|40.06|0
1645205930000|2022-02-18 17:38:50|42.74|40.1|42.88|40.24|42.88|40.24|42.7|40.06|0
1645205940000|2022-02-18 17:39:00|42.98|40.34|42.88|40.24|42.98|40.34|42.84|40.2|0
1645205950000|2022-02-18 17:39:10|42.84|40.2|42.79|40.15|42.88|40.24|42.79|40.15|0
1645205960000|2022-02-18 17:39:20|42.88|40.24|42.98|40.34|43.02|40.38|42.84|40.2|0
1645205970000|2022-02-18 17:39:30|43.02|40.38|42.98|40.34|43.07|40.43|42.98|40.34|0
1645205980000|2022-02-18 17:39:40|42.93|40.29|43.07|40.43|43.07|40.43|42.93|40.29|0
1645205990000|2022-02-18 17:39:50|43.04|40.4|43.02|40.38|43.04|40.4|43.02|40.38|0
1645206000000|2022-02-18 17:40:00|42.84|40.2|42.93|40.29|43.02|40.38|42.84|40.2|0
1645206010000|2022-02-18 17:40:10|42.88|40.24|42.93|40.29|42.93|40.29|42.79|40.15|0
1645206020000|2022-02-18 17:40:20|42.88|40.24|43.25|40.61|43.25|40.61|42.88|40.24|0
1645206030000|2022-02-18 17:40:30|43.44|40.8|43.39|40.75|43.44|40.8|43.39|40.75|0
1645206040000|2022-02-18 17:40:40|43.44|40.8|43.35|40.71|43.44|40.8|43.35|40.71|0
1645206050000|2022-02-18 17:40:50|43.32|40.68|43.21|40.57|43.35|40.71|43.21|40.57|0
1645206060000|2022-02-18 17:41:00|43.16|40.52|43.39|40.75|43.39|40.75|43.11|40.47|0
1645206070000|2022-02-18 17:41:10|43.49|40.85|43.35|40.71|43.49|40.85|43.35|40.71|0
1645206080000|2022-02-18 17:41:20|43.44|40.8|43.46|40.82|43.54|40.9|43.44|40.8|0
1645206090000|2022-02-18 17:41:30|43.44|40.8|43.53|40.89|43.53|40.89|43.44|40.8|0
1645206100000|2022-02-18 17:41:40|43.58|40.94|43.35|40.71|43.58|40.94|43.32|40.68|0
1645206110000|2022-02-18 17:41:50|43.44|40.8|43.53|40.89|43.53|40.89|43.35|40.71|0
1645206120000|2022-02-18 17:42:00|43.25|40.61|43.25|40.61|43.25|40.61|43.21|40.57|0
1645206130000|2022-02-18 17:42:10|43.63|40.99|43.68|41.04|43.82|41.18|43.63|40.99|0
1645206140000|2022-02-18 17:42:20|43.72|41.08|43.72|41.08|43.72|41.08|43.58|40.94|0
1645206150000|2022-02-18 17:42:30|43.77|41.13|43.91|41.27|43.98|41.34|43.77|41.13|0
1645206160000|2022-02-18 17:42:40|44.05|41.41|44.05|41.41|44.15|41.51|44.05|41.41|0
1645206170000|2022-02-18 17:42:50|44.03|41.39|43.77|41.13|44.05|41.41|43.77|41.13|0
1645206180000|2022-02-18 17:43:00|43.72|41.08|43.6|40.96|43.72|41.08|43.53|40.89|0
1645206190000|2022-02-18 17:43:10|43.68|41.04|43.72|41.08|43.77|41.13|43.68|41.04|0
1645206200000|2022-02-18 17:43:20|43.68|41.04|43.58|40.94|43.68|41.04|43.51|40.87|0
1645206210000|2022-02-18 17:43:30|43.51|40.87|43.53|40.89|43.53|40.89|43.49|40.85|0
1645206220000|2022-02-18 17:43:40|43.56|40.92|43.58|40.94|43.58|40.94|43.51|40.87|0
1645206230000|2022-02-18 17:43:50|43.53|40.89|43.53|40.89|43.63|40.99|43.53|40.89|0
1645206240000|2022-02-18 17:44:00|43.35|40.71|43.39|40.75|43.39|40.75|43.35|40.71|0
1645206250000|2022-02-18 17:44:10|43.16|40.52|43.11|40.47|43.16|40.52|43.11|40.47|0
1645206260000|2022-02-18 17:44:20|43.21|40.57|43.3|40.66|43.3|40.66|43.02|40.38|0
1645206270000|2022-02-18 17:44:30|43.21|40.57|43.16|40.52|43.25|40.61|43.16|40.52|0
1645206280000|2022-02-18 17:44:40|43.07|40.43|43.07|40.43|43.11|40.47|43.07|40.43|0
1645206290000|2022-02-18 17:44:50|42.97|40.33|43.02|40.38|43.02|40.38|42.93|40.29|0
1645206300000|2022-02-18 17:45:00|42.93|40.29|43.16|40.52|43.16|40.52|42.93|40.29|0
1645206310000|2022-02-18 17:45:10|43.11|40.47|42.93|40.29|43.21|40.57|42.93|40.29|0
1645206320000|2022-02-18 17:45:20|42.83|40.19|42.79|40.15|42.83|40.19|42.7|40.06|0
1645206330000|2022-02-18 17:45:30|42.83|40.19|42.83|40.19|42.83|40.19|42.74|40.1|0
1645206340000|2022-02-18 17:45:40|42.88|40.24|42.7|40.06|42.88|40.24|42.7|40.06|0
1645206350000|2022-02-18 17:45:50|42.6|39.96|42.56|39.92|42.7|40.06|42.56|39.92|0
1645206360000|2022-02-18 17:46:00|42.51|39.87|42.83|40.19|42.83|40.19|42.51|39.87|0
1645206370000|2022-02-18 17:46:10|42.79|40.15|42.88|40.24|42.88|40.24|42.79|40.15|0
1645206380000|2022-02-18 17:46:20|42.9|40.26|43.11|40.47|43.11|40.47|42.9|40.26|0
1645206390000|2022-02-18 17:46:30|42.93|40.29|42.93|40.29|43|40.36|42.88|40.24|0
1645206400000|2022-02-18 17:46:40|42.88|40.24|43.07|40.43|43.07|40.43|42.83|40.19|0
1645206410000|2022-02-18 17:46:50|42.93|40.29|43.07|40.43|43.07|40.43|42.86|40.22|0
1645206420000|2022-02-18 17:47:00|43.16|40.52|43.07|40.43|43.16|40.52|42.93|40.29|0
1645206430000|2022-02-18 17:47:10|43.11|40.47|43.3|40.66|43.3|40.66|43.11|40.47|0
1645206440000|2022-02-18 17:47:20|43.25|40.61|43.16|40.52|43.25|40.61|43.07|40.43|0
1645206450000|2022-02-18 17:47:30|43.11|40.47|42.83|40.19|43.25|40.61|42.83|40.19|0
1645206460000|2022-02-18 17:47:40|43.07|40.43|42.93|40.29|43.07|40.43|42.93|40.29|0
1645206470000|2022-02-18 17:47:50|42.76|40.12|42.79|40.15|42.86|40.22|42.76|40.12|0
1645206480000|2022-02-18 17:48:00|42.86|40.22|42.93|40.29|42.93|40.29|42.86|40.22|0
1645206490000|2022-02-18 17:48:10|42.83|40.19|42.79|40.15|42.83|40.19|42.65|40.01|0
1645206500000|2022-02-18 17:48:20|43.02|40.38|42.88|40.24|43.02|40.38|42.88|40.24|0
1645206510000|2022-02-18 17:48:30|42.74|40.1|42.83|40.19|42.88|40.24|42.74|40.1|0
1645206520000|2022-02-18 17:48:40|42.93|40.29|42.88|40.24|42.93|40.29|42.83|40.19|0
1645206530000|2022-02-18 17:48:50|43.02|40.38|43.11|40.47|43.11|40.47|43.02|40.38|0
1645206540000|2022-02-18 17:49:00|43.16|40.52|43.21|40.57|43.21|40.57|43.16|40.52|0
1645206550000|2022-02-18 17:49:10|43.09|40.45|43.07|40.43|43.09|40.45|43.02|40.38|0
1645206560000|2022-02-18 17:49:20|42.93|40.29|42.97|40.33|42.97|40.33|42.83|40.19|0
1645206570000|2022-02-18 17:49:30|42.83|40.19|42.93|40.29|42.93|40.29|42.83|40.19|0
1645206580000|2022-02-18 17:49:40|42.83|40.19|43.07|40.43|43.07|40.43|42.83|40.19|0
1645206590000|2022-02-18 17:49:50|43.11|40.47|42.93|40.29|43.11|40.47|42.93|40.29|0
1645206600000|2022-02-18 17:50:00|42.88|40.24|42.79|40.15|42.88|40.24|42.79|40.15|0
1645206610000|2022-02-18 17:50:10|42.88|40.24|42.97|40.33|43.16|40.52|42.88|40.24|0
1645206620000|2022-02-18 17:50:20|43.02|40.38|42.97|40.33|43.16|40.52|42.97|40.33|0
1645206630000|2022-02-18 17:50:30|43.02|40.38|42.86|40.22|43.02|40.38|42.86|40.22|0
1645206640000|2022-02-18 17:50:40|42.88|40.24|42.83|40.19|42.9|40.26|42.83|40.19|0
1645206650000|2022-02-18 17:50:50|42.81|40.17|42.79|40.15|42.81|40.17|42.74|40.1|0
1645206660000|2022-02-18 17:51:00|42.83|40.19|42.6|39.96|42.83|40.19|42.6|39.96|0
1645206670000|2022-02-18 17:51:10|42.74|40.1|42.65|40.01|42.74|40.1|42.65|40.01|0
1645206680000|2022-02-18 17:51:20|42.69|40.05|42.6|39.96|42.69|40.05|42.6|39.96|0
1645206690000|2022-02-18 17:51:30|42.56|39.92|42.37|39.73|42.56|39.92|42.37|39.73|0
1645206700000|2022-02-18 17:51:40|42.42|39.78|42.83|40.19|42.83|40.19|42.42|39.78|0
1645206710000|2022-02-18 17:51:50|42.9|40.26|42.93|40.29|42.93|40.29|42.9|40.26|0
1645206720000|2022-02-18 17:52:00|43.11|40.47|42.97|40.33|43.11|40.47|42.97|40.33|0
1645206730000|2022-02-18 17:52:10|43.13|40.49|43.34|40.7|43.34|40.7|43.13|40.49|0
1645206740000|2022-02-18 17:52:20|43.37|40.73|43.39|40.75|43.44|40.8|43.34|40.7|0
1645206750000|2022-02-18 17:52:30|43.3|40.66|43.16|40.52|43.3|40.66|43.16|40.52|0
1645206760000|2022-02-18 17:52:40|43.11|40.47|43.2|40.56|43.2|40.56|43.11|40.47|0
1645206770000|2022-02-18 17:52:50|43.16|40.52|43.25|40.61|43.25|40.61|43.16|40.52|0
1645206780000|2022-02-18 17:53:00|43.37|40.73|43.58|40.94|43.58|40.94|43.3|40.66|0
1645206790000|2022-02-18 17:53:10|43.65|41.01|43.67|41.03|43.67|41.03|43.62|40.98|0
1645206800000|2022-02-18 17:53:20|43.62|40.98|43.72|41.08|43.72|41.08|43.62|40.98|0
1645206810000|2022-02-18 17:53:30|43.67|41.03|43.53|40.89|43.67|41.03|43.53|40.89|0
1645206820000|2022-02-18 17:53:40|43.39|40.75|43.48|40.84|43.48|40.84|43.39|40.75|0
1645206830000|2022-02-18 17:53:50|43.53|40.89|43.46|40.82|43.53|40.89|43.46|40.82|0
1645206840000|2022-02-18 17:54:00|43.39|40.75|43.3|40.66|43.39|40.75|43.2|40.56|0
1645206850000|2022-02-18 17:54:10|43.34|40.7|42.92|40.28|43.34|40.7|42.92|40.28|0
1645206860000|2022-02-18 17:54:20|42.83|40.19|42.92|40.28|43.02|40.38|42.83|40.19|0
1645206870000|2022-02-18 17:54:30|42.97|40.33|42.92|40.28|42.97|40.33|42.88|40.24|0
1645206880000|2022-02-18 17:54:40|42.88|40.24|42.92|40.28|42.92|40.28|42.88|40.24|0
1645206890000|2022-02-18 17:54:50|42.97|40.33|42.97|40.33|42.97|40.33|42.88|40.24|0
1645206900000|2022-02-18 17:55:00|42.92|40.28|42.97|40.33|43.06|40.42|42.92|40.28|0
1645206910000|2022-02-18 17:55:10|43.02|40.38|42.97|40.33|43.02|40.38|42.97|40.33|0
1645206920000|2022-02-18 17:55:20|43.02|40.38|42.83|40.19|43.02|40.38|42.83|40.19|0
1645206930000|2022-02-18 17:55:30|42.79|40.15|42.79|40.15|42.79|40.15|42.74|40.1|0
1645206940000|2022-02-18 17:55:40|42.65|40.01|42.69|40.05|42.69|40.05|42.65|40.01|0
1645206950000|2022-02-18 17:55:50|42.71|40.07|42.42|39.78|42.71|40.07|42.42|39.78|0
1645206960000|2022-02-18 17:56:00|42.51|39.87|42.88|40.24|42.88|40.24|42.51|39.87|0
1645206970000|2022-02-18 17:56:10|42.85|40.21|43.06|40.42|43.06|40.42|42.85|40.21|0
1645206980000|2022-02-18 17:56:20|43.11|40.47|42.97|40.33|43.11|40.47|42.97|40.33|0
1645206990000|2022-02-18 17:56:30|43.06|40.42|43.06|40.42|43.06|40.42|43.06|40.42|0
1645207000000|2022-02-18 17:56:40|43.13|40.49|43.16|40.52|43.16|40.52|43.11|40.47|0
1645207010000|2022-02-18 17:56:50|43.25|40.61|43.34|40.7|43.34|40.7|43.25|40.61|0
1645207020000|2022-02-18 17:57:00|43.22|40.58|43.39|40.75|43.39|40.75|43.22|40.58|0
1645207030000|2022-02-18 17:57:10|43.44|40.8|43.27|40.63|43.44|40.8|43.27|40.63|0
1645207040000|2022-02-18 17:57:20|43.25|40.61|43.2|40.56|43.25|40.61|43.16|40.52|0
1645207050000|2022-02-18 17:57:30|43.25|40.61|43.16|40.52|43.25|40.61|43.16|40.52|0
1645207060000|2022-02-18 17:57:40|43.22|40.58|43.16|40.52|43.22|40.58|43.16|40.52|0
1645207070000|2022-02-18 17:57:50|43.06|40.42|43.06|40.42|43.06|40.42|42.99|40.35|0
1645207080000|2022-02-18 17:58:00|43.11|40.47|43.02|40.38|43.11|40.47|42.97|40.33|0
1645207090000|2022-02-18 17:58:10|42.97|40.33|42.83|40.19|42.97|40.33|42.83|40.19|0
1645207100000|2022-02-18 17:58:20|42.88|40.24|42.92|40.28|42.92|40.28|42.88|40.24|0
1645207110000|2022-02-18 17:58:30|42.88|40.24|42.88|40.24|42.88|40.24|42.78|40.14|0
1645207120000|2022-02-18 17:58:40|42.83|40.19|42.69|40.05|42.83|40.19|42.69|40.05|0
1645207130000|2022-02-18 17:58:50|42.6|39.96|42.69|40.05|42.69|40.05|42.6|39.96|0
1645207140000|2022-02-18 17:59:00|42.74|40.1|42.92|40.28|42.92|40.28|42.74|40.1|0
1645207150000|2022-02-18 17:59:10|42.83|40.19|42.74|40.1|42.83|40.19|42.65|40.01|0
1645207160000|2022-02-18 17:59:20|42.69|40.05|42.65|40.01|42.69|40.05|42.65|40.01|0
1645207170000|2022-02-18 17:59:30|42.62|39.98|42.69|40.05|42.69|40.05|42.6|39.96|0
1645207180000|2022-02-18 17:59:40|42.6|39.96|42.51|39.87|42.6|39.96|42.46|39.82|0
1645207190000|2022-02-18 17:59:50|42.41|39.77|42.23|39.59|42.41|39.77|42.23|39.59|0
1645207200000|2022-02-18 18:00:00|42.37|39.73|42.64|40|42.64|40|42.37|39.73|0
1645207210000|2022-02-18 18:00:10|42.83|40.19|42.28|39.64|42.83|40.19|42.28|39.64|0
1645207220000|2022-02-18 18:00:20|42.32|39.68|42.28|39.64|42.32|39.68|42.19|39.55|0
1645207230000|2022-02-18 18:00:30|42.05|39.41|42.12|39.48|42.12|39.48|42.05|39.41|0
1645207240000|2022-02-18 18:00:40|42.09|39.45|42|39.36|42.09|39.45|42|39.36|0
1645207250000|2022-02-18 18:00:50|42.09|39.45|42.05|39.41|42.09|39.45|42.05|39.41|0
1645207260000|2022-02-18 18:01:00|42.14|39.5|42.28|39.64|42.41|39.77|42.14|39.5|0
1645207270000|2022-02-18 18:01:10|42.32|39.68|42.6|39.96|42.6|39.96|42.32|39.68|0
1645207280000|2022-02-18 18:01:20|42.64|40|42.37|39.73|42.64|40|42.37|39.73|0
1645207290000|2022-02-18 18:01:30|42.21|39.57|42.09|39.45|42.21|39.57|42.09|39.45|0
1645207300000|2022-02-18 18:01:40|42.05|39.41|42.05|39.41|42.05|39.41|42.05|39.41|0
1645207310000|2022-02-18 18:01:50|42.09|39.45|42.18|39.54|42.18|39.54|42.09|39.45|0
1645207320000|2022-02-18 18:02:00|42.44|39.8|42.18|39.54|42.44|39.8|42.18|39.54|0
1645207330000|2022-02-18 18:02:10|42.23|39.59|42.18|39.54|42.32|39.68|42.14|39.5|0
1645207340000|2022-02-18 18:02:20|42.14|39.5|42.09|39.45|42.14|39.5|42.09|39.45|0
1645207350000|2022-02-18 18:02:30|42.05|39.41|42|39.36|42.05|39.41|41.98|39.34|0
1645207360000|2022-02-18 18:02:40|42.05|39.41|42.14|39.5|42.18|39.54|42.05|39.41|0
1645207370000|2022-02-18 18:02:50|42.09|39.45|42|39.36|42.09|39.45|42|39.36|0
1645207380000|2022-02-18 18:03:00|42.12|39.48|42.32|39.68|42.32|39.68|42.09|39.45|0
1645207390000|2022-02-18 18:03:10|42.46|39.82|42.55|39.91|42.55|39.91|42.46|39.82|0
1645207400000|2022-02-18 18:03:20|42.51|39.87|42.46|39.82|42.51|39.87|42.46|39.82|0
1645207410000|2022-02-18 18:03:30|42.51|39.87|42.69|40.05|42.69|40.05|42.51|39.87|0
1645207420000|2022-02-18 18:03:40|42.64|40|42.6|39.96|42.69|40.05|42.6|39.96|0
1645207430000|2022-02-18 18:03:50|42.69|40.05|42.78|40.14|42.78|40.14|42.67|40.03|0
1645207440000|2022-02-18 18:04:00|42.67|40.03|42.46|39.82|42.69|40.05|42.46|39.82|0
1645207450000|2022-02-18 18:04:10|42.37|39.73|42.51|39.87|42.51|39.87|42.37|39.73|0
1645207460000|2022-02-18 18:04:20|42.64|40|42.55|39.91|42.64|40|42.55|39.91|0
1645207470000|2022-02-18 18:04:30|42.6|39.96|42.51|39.87|42.6|39.96|42.41|39.77|0
1645207480000|2022-02-18 18:04:40|42.55|39.91|42.41|39.77|42.55|39.91|42.41|39.77|0
1645207490000|2022-02-18 18:04:50|42.48|39.84|42.37|39.73|42.48|39.84|42.37|39.73|0
1645207500000|2022-02-18 18:05:00|42.48|39.84|42.48|39.84|42.48|39.84|42.48|39.84|0
1645207510000|2022-02-18 18:05:10|42.41|39.77|42.28|39.64|42.41|39.77|42.23|39.59|0
1645207520000|2022-02-18 18:05:20|42.14|39.5|42.28|39.64|42.28|39.64|42.14|39.5|0
1645207530000|2022-02-18 18:05:30|42.18|39.54|42.21|39.57|42.21|39.57|42.09|39.45|0
1645207540000|2022-02-18 18:05:40|42.14|39.5|42.05|39.41|42.14|39.5|42.05|39.41|0
1645207550000|2022-02-18 18:05:50|42|39.36|42.09|39.45|42.09|39.45|42|39.36|0
1645207560000|2022-02-18 18:06:00|42.05|39.41|42.18|39.54|42.18|39.54|42.05|39.41|0
1645207570000|2022-02-18 18:06:10|42.11|39.47|41.91|39.27|42.11|39.47|41.91|39.27|0
1645207580000|2022-02-18 18:06:20|41.86|39.22|41.91|39.27|42.05|39.41|41.86|39.22|0
1645207590000|2022-02-18 18:06:30|41.96|39.32|41.96|39.32|41.96|39.32|41.86|39.22|0
1645207600000|2022-02-18 18:06:40|41.91|39.27|41.86|39.22|41.96|39.32|41.86|39.22|0
1645207610000|2022-02-18 18:06:50|41.89|39.25|42.09|39.45|42.09|39.45|41.89|39.25|0
1645207620000|2022-02-18 18:07:00|42.14|39.5|42.27|39.63|42.27|39.63|42.14|39.5|0
1645207630000|2022-02-18 18:07:10|42.37|39.73|42.41|39.77|42.41|39.77|42.37|39.73|0
1645207640000|2022-02-18 18:07:20|42.32|39.68|42.32|39.68|42.32|39.68|42.23|39.59|0
1645207650000|2022-02-18 18:07:30|42.27|39.63|42.23|39.59|42.27|39.63|42.14|39.5|0
1645207660000|2022-02-18 18:07:40|42.18|39.54|42.55|39.91|42.55|39.91|42.18|39.54|0
1645207670000|2022-02-18 18:07:50|42.41|39.77|42.55|39.91|42.55|39.91|42.41|39.77|0
1645207680000|2022-02-18 18:08:00|42.48|39.84|42.41|39.77|42.48|39.84|42.41|39.77|0
1645207690000|2022-02-18 18:08:10|42.46|39.82|42.46|39.82|42.6|39.96|42.46|39.82|0
1645207700000|2022-02-18 18:08:20|42.55|39.91|42.73|40.09|42.73|40.09|42.55|39.91|0
1645207710000|2022-02-18 18:08:30|42.78|40.14|42.78|40.14|42.87|40.23|42.78|40.14|0
1645207720000|2022-02-18 18:08:40|42.73|40.09|42.66|40.02|42.73|40.09|42.66|40.02|0
1645207730000|2022-02-18 18:08:50|42.78|40.14|42.92|40.28|42.92|40.28|42.78|40.14|0
1645207740000|2022-02-18 18:09:00|42.97|40.33|42.92|40.28|42.97|40.33|42.92|40.28|0
1645207750000|2022-02-18 18:09:10|42.87|40.23|42.73|40.09|42.92|40.28|42.73|40.09|0
1645207760000|2022-02-18 18:09:20|42.69|40.05|42.55|39.91|42.69|40.05|42.55|39.91|0
1645207770000|2022-02-18 18:09:30|42.57|39.93|42.73|40.09|42.73|40.09|42.57|39.93|0
1645207780000|2022-02-18 18:09:40|42.69|40.05|42.73|40.09|42.76|40.12|42.69|40.05|0
1645207790000|2022-02-18 18:09:50|42.64|40|42.69|40.05|42.69|40.05|42.64|40|0
1645207800000|2022-02-18 18:10:00|42.64|40|42.78|40.14|42.78|40.14|42.64|40|0
1645207810000|2022-02-18 18:10:10|42.69|40.05|42.6|39.96|42.69|40.05|42.6|39.96|0
1645207820000|2022-02-18 18:10:20|42.55|39.91|42.46|39.82|42.6|39.96|42.46|39.82|0
1645207830000|2022-02-18 18:10:30|42.5|39.86|42.69|40.05|42.69|40.05|42.5|39.86|0
1645207840000|2022-02-18 18:10:40|42.55|39.91|42.46|39.82|42.55|39.91|42.41|39.77|0
1645207850000|2022-02-18 18:10:50|42.37|39.73|42.55|39.91|42.55|39.91|42.37|39.73|0
1645207860000|2022-02-18 18:11:00|42.69|40.05|42.64|40|42.69|40.05|42.6|39.96|0
1645207870000|2022-02-18 18:11:10|42.55|39.91|42.46|39.82|42.55|39.91|42.37|39.73|0
1645207880000|2022-02-18 18:11:20|42.5|39.86|42.46|39.82|42.5|39.86|42.46|39.82|0
1645207890000|2022-02-18 18:11:30|42.5|39.86|42.36|39.72|42.5|39.86|42.36|39.72|0
1645207900000|2022-02-18 18:11:40|42.27|39.63|42.27|39.63|42.32|39.68|42.27|39.63|0
1645207910000|2022-02-18 18:11:50|42.3|39.66|42.32|39.68|42.32|39.68|42.27|39.63|0
1645207920000|2022-02-18 18:12:00|42.23|39.59|42.32|39.68|42.32|39.68|42.23|39.59|0
1645207930000|2022-02-18 18:12:10|42.23|39.59|42.14|39.5|42.23|39.59|42.09|39.45|0
1645207940000|2022-02-18 18:12:20|42.23|39.59|42.23|39.59|42.41|39.77|42.23|39.59|0
1645207950000|2022-02-18 18:12:30|42.18|39.54|42.18|39.54|42.27|39.63|42.14|39.5|0
1645207960000|2022-02-18 18:12:40|42.27|39.63|42.32|39.68|42.34|39.7|42.27|39.63|0
1645207970000|2022-02-18 18:12:50|42.41|39.77|42.27|39.63|42.41|39.77|42.27|39.63|0
1645207980000|2022-02-18 18:13:00|42.18|39.54|42.14|39.5|42.18|39.54|42.14|39.5|0
1645207990000|2022-02-18 18:13:10|42.27|39.63|42.36|39.72|42.36|39.72|42.23|39.59|0
1645208000000|2022-02-18 18:13:20|42.41|39.77|42.32|39.68|42.41|39.77|42.32|39.68|0
1645208010000|2022-02-18 18:13:30|42.27|39.63|42.5|39.86|42.5|39.86|42.27|39.63|0
1645208020000|2022-02-18 18:13:40|42.23|39.59|42.23|39.59|42.27|39.63|42.23|39.59|0
1645208030000|2022-02-18 18:13:50|42.18|39.54|42.27|39.63|42.27|39.63|42.18|39.54|0
1645208040000|2022-02-18 18:14:00|42.18|39.54|42.18|39.54|42.23|39.59|42.18|39.54|0
1645208050000|2022-02-18 18:14:10|42.23|39.59|42.09|39.45|42.23|39.59|42.09|39.45|0
1645208060000|2022-02-18 18:14:20|41.91|39.27|41.86|39.22|42|39.36|41.86|39.22|0
1645208070000|2022-02-18 18:14:30|41.91|39.27|42|39.36|42|39.36|41.86|39.22|0
1645208080000|2022-02-18 18:14:40|42.04|39.4|42.13|39.49|42.13|39.49|42.04|39.4|0
1645208090000|2022-02-18 18:14:50|42.18|39.54|42|39.36|42.18|39.54|42|39.36|0
1645208100000|2022-02-18 18:15:00|41.95|39.31|41.88|39.24|42|39.36|41.88|39.24|0
1645208110000|2022-02-18 18:15:10|41.95|39.31|41.86|39.22|42|39.36|41.86|39.22|0
1645208120000|2022-02-18 18:15:20|41.91|39.27|42|39.36|42|39.36|41.86|39.22|0
1645208130000|2022-02-18 18:15:30|42.09|39.45|42.46|39.82|42.46|39.82|42.09|39.45|0
1645208140000|2022-02-18 18:15:40|42.41|39.77|42.27|39.63|42.41|39.77|42.27|39.63|0
1645208150000|2022-02-18 18:15:50|42.23|39.59|42.18|39.54|42.23|39.59|42.18|39.54|0
1645208160000|2022-02-18 18:16:00|42.09|39.45|41.86|39.22|42.09|39.45|41.86|39.22|0
1645208170000|2022-02-18 18:16:10|41.82|39.18|41.68|39.04|41.82|39.18|41.63|38.99|0
1645208180000|2022-02-18 18:16:20|41.63|38.99|41.59|38.95|41.63|38.99|41.59|38.95|0
1645208190000|2022-02-18 18:16:30|41.63|38.99|41.77|39.13|41.84|39.2|41.63|38.99|0
1645208200000|2022-02-18 18:16:40|41.82|39.18|41.63|38.99|41.86|39.22|41.63|38.99|0
1645208210000|2022-02-18 18:16:50|41.45|38.81|41.68|39.04|41.68|39.04|41.45|38.81|0
1645208220000|2022-02-18 18:17:00|41.72|39.08|41.77|39.13|41.82|39.18|41.72|39.08|0
1645208230000|2022-02-18 18:17:10|41.72|39.08|41.68|39.04|41.72|39.08|41.68|39.04|0
1645208240000|2022-02-18 18:17:20|41.59|38.95|41.45|38.81|41.59|38.95|41.45|38.81|0
1645208250000|2022-02-18 18:17:30|41.41|38.77|41.41|38.77|41.45|38.81|41.41|38.77|0
1645208260000|2022-02-18 18:17:40|41.27|38.63|41.5|38.86|41.5|38.86|41.27|38.63|0
1645208270000|2022-02-18 18:17:50|41.41|38.77|41.23|38.59|41.45|38.81|41.23|38.59|0
1645208280000|2022-02-18 18:18:00|41.32|38.68|41.18|38.54|41.32|38.68|41.14|38.5|0
1645208290000|2022-02-18 18:18:10|41.16|38.52|41.18|38.54|41.18|38.54|41.05|38.41|0
1645208300000|2022-02-18 18:18:20|41.14|38.5|41.27|38.63|41.27|38.63|41.14|38.5|0
1645208310000|2022-02-18 18:18:30|41.18|38.54|41.32|38.68|41.32|38.68|41.18|38.54|0
1645208320000|2022-02-18 18:18:40|41.36|38.72|41.45|38.81|41.45|38.81|41.32|38.68|0
1645208330000|2022-02-18 18:18:50|40.95|38.31|42.29|39.65|42.29|39.65|40.95|38.31|0
1645208340000|2022-02-18 18:19:00|42.11|39.47|42.15|39.51|42.15|39.51|42.11|39.47|0
1645208350000|2022-02-18 18:19:10|42.24|39.6|42.34|39.7|42.34|39.7|42.24|39.6|0
1645208360000|2022-02-18 18:19:20|42.31|39.67|42.47|39.83|42.47|39.83|42.31|39.67|0
1645208370000|2022-02-18 18:19:30|42.52|39.88|42.52|39.88|42.56|39.92|42.47|39.83|0
1645208380000|2022-02-18 18:19:40|42.47|39.83|42.34|39.7|42.47|39.83|42.34|39.7|0
1645208390000|2022-02-18 18:19:50|42.38|39.74|42.43|39.79|42.43|39.79|42.38|39.74|0
1645208400000|2022-02-18 18:20:00|42.38|39.74|42.29|39.65|42.38|39.74|42.29|39.65|0
1645208410000|2022-02-18 18:20:10|42.34|39.7|42.49|39.85|42.52|39.88|42.34|39.7|0
1645208420000|2022-02-18 18:20:20|42.47|39.83|42.34|39.7|42.47|39.83|42.29|39.65|0
1645208430000|2022-02-18 18:20:30|42.29|39.65|42.34|39.7|42.34|39.7|42.29|39.65|0
1645208440000|2022-02-18 18:20:40|42.29|39.65|42.27|39.63|42.29|39.65|42.27|39.63|0
1645208450000|2022-02-18 18:20:50|42.34|39.7|42.34|39.7|42.34|39.7|42.31|39.67|0
1645208460000|2022-02-18 18:21:00|42.52|39.88|42.38|39.74|42.52|39.88|42.38|39.74|0
1645208470000|2022-02-18 18:21:10|42.43|39.79|42.47|39.83|42.52|39.88|42.43|39.79|0
1645208480000|2022-02-18 18:21:20|42.52|39.88|42.56|39.92|42.61|39.97|42.52|39.88|0
1645208490000|2022-02-18 18:21:30|42.52|39.88|42.66|40.02|42.66|40.02|42.52|39.88|0
1645208500000|2022-02-18 18:21:40|42.61|39.97|42.68|40.04|42.7|40.06|42.61|39.97|0
1645208510000|2022-02-18 18:21:50|42.66|40.02|42.84|40.2|42.84|40.2|42.61|39.97|0
1645208520000|2022-02-18 18:22:00|42.75|40.11|42.98|40.34|42.98|40.34|42.75|40.11|0
1645208530000|2022-02-18 18:22:10|42.93|40.29|42.98|40.34|42.98|40.34|42.93|40.29|0
1645208540000|2022-02-18 18:22:20|43.02|40.38|43.02|40.38|43.02|40.38|42.98|40.34|0
1645208550000|2022-02-18 18:22:30|43.07|40.43|43.54|40.9|43.54|40.9|43.07|40.43|0
1645208560000|2022-02-18 18:22:40|43.35|40.71|43.35|40.71|43.49|40.85|43.35|40.71|0
1645208570000|2022-02-18 18:22:50|43.3|40.66|43.26|40.62|43.3|40.66|43.26|40.62|0
1645208580000|2022-02-18 18:23:00|43.4|40.76|43.35|40.71|43.4|40.76|43.3|40.66|0
1645208590000|2022-02-18 18:23:10|43.4|40.76|43.49|40.85|43.54|40.9|43.4|40.76|0
1645208600000|2022-02-18 18:23:20|43.54|40.9|43.72|41.08|43.72|41.08|43.54|40.9|0
1645208610000|2022-02-18 18:23:30|43.63|40.99|43.68|41.04|43.68|41.04|43.6|40.96|0
1645208620000|2022-02-18 18:23:40|43.58|40.94|43.63|40.99|43.63|40.99|43.53|40.89|0
1645208630000|2022-02-18 18:23:50|43.58|40.94|43.68|41.04|43.68|41.04|43.58|40.94|0
1645208640000|2022-02-18 18:24:00|43.77|41.13|44.1|41.46|44.1|41.46|43.77|41.13|0
1645208650000|2022-02-18 18:24:10|44.05|41.41|44.19|41.55|44.29|41.65|44.05|41.41|0
1645208660000|2022-02-18 18:24:20|44.14|41.5|44.33|41.69|44.33|41.69|44.14|41.5|0
1645208670000|2022-02-18 18:24:30|44.38|41.74|44.48|41.84|44.48|41.84|44.38|41.74|0
1645208680000|2022-02-18 18:24:40|44.38|41.74|44.43|41.79|44.43|41.79|44.38|41.74|0
1645208690000|2022-02-18 18:24:50|44.48|41.84|44.38|41.74|44.5|41.86|44.38|41.74|0
1645208700000|2022-02-18 18:25:00|44.33|41.69|44.14|41.5|44.33|41.69|44.14|41.5|0
1645208710000|2022-02-18 18:25:10|44.1|41.46|43.82|41.18|44.1|41.46|43.82|41.18|0
1645208720000|2022-02-18 18:25:20|43.86|41.22|42.54|39.9|43.91|41.27|42.54|39.9|0
1645208730000|2022-02-18 18:25:30|42.63|39.99|42.61|39.97|42.68|40.04|42.61|39.97|0
1645208740000|2022-02-18 18:25:40|42.59|39.95|43.2|40.56|43.25|40.61|42.59|39.95|0
1645208750000|2022-02-18 18:25:50|43.15|40.51|43.11|40.47|43.15|40.51|43.06|40.42|0
1645208760000|2022-02-18 18:26:00|43.2|40.56|43.01|40.37|43.2|40.56|43.01|40.37|0
1645208770000|2022-02-18 18:26:10|42.92|40.28|42.83|40.19|43.01|40.37|42.83|40.19|0
1645208780000|2022-02-18 18:26:20|42.87|40.23|42.92|40.28|42.92|40.28|42.83|40.19|0
1645208790000|2022-02-18 18:26:30|42.87|40.23|42.64|40|42.87|40.23|42.64|40|0
1645208800000|2022-02-18 18:26:40|42.69|40.05|42.83|40.19|42.83|40.19|42.69|40.05|0
1645208810000|2022-02-18 18:26:50|42.78|40.14|42.78|40.14|42.8|40.16|42.78|40.14|0
1645208820000|2022-02-18 18:27:00|42.83|40.19|42.83|40.19|42.83|40.19|42.73|40.09|0
1645208830000|2022-02-18 18:27:10|42.78|40.14|42.73|40.09|42.78|40.14|42.69|40.05|0
1645208840000|2022-02-18 18:27:20|42.69|40.05|42.73|40.09|42.73|40.09|42.69|40.05|0
1645208850000|2022-02-18 18:27:30|42.78|40.14|42.73|40.09|42.78|40.14|42.73|40.09|0
1645208860000|2022-02-18 18:27:40|42.78|40.14|42.73|40.09|42.78|40.14|42.73|40.09|0
1645208870000|2022-02-18 18:27:50|42.78|40.14|42.69|40.05|42.78|40.14|42.69|40.05|0
1645208880000|2022-02-18 18:28:00|42.64|40|42.64|40|42.64|40|42.55|39.91|0
1645208890000|2022-02-18 18:28:10|42.69|40.05|42.78|40.14|42.78|40.14|42.64|40|0
1645208900000|2022-02-18 18:28:20|42.73|40.09|42.69|40.05|42.73|40.09|42.69|40.05|0
1645208910000|2022-02-18 18:28:30|42.55|39.91|42.55|39.91|42.6|39.96|42.55|39.91|0
1645208920000|2022-02-18 18:28:40|42.5|39.86|42.46|39.82|42.5|39.86|42.46|39.82|0
1645208930000|2022-02-18 18:28:50|42.41|39.77|42.46|39.82|42.46|39.82|42.37|39.73|0
1645208940000|2022-02-18 18:29:00|42.53|39.89|42.41|39.77|42.6|39.96|42.41|39.77|0
1645208950000|2022-02-18 18:29:10|42.37|39.73|42.5|39.86|42.5|39.86|42.37|39.73|0
1645208960000|2022-02-18 18:29:20|42.41|39.77|42.41|39.77|42.41|39.77|42.37|39.73|0
1645208970000|2022-02-18 18:29:30|42.37|39.73|42.27|39.63|42.37|39.73|42.23|39.59|0
1645208980000|2022-02-18 18:29:40|42.41|39.77|42.55|39.91|42.55|39.91|42.39|39.75|0
1645208990000|2022-02-18 18:29:50|42.64|40|42.55|39.91|42.64|40|42.55|39.91|0
1645209000000|2022-02-18 18:30:00|42.53|39.89|42.41|39.77|42.53|39.89|42.41|39.77|0
1645209010000|2022-02-18 18:30:10|42.5|39.86|42.64|40|42.64|40|42.5|39.86|0
1645209020000|2022-02-18 18:30:20|42.6|39.96|42.37|39.73|42.6|39.96|42.37|39.73|0
1645209030000|2022-02-18 18:30:30|42.46|39.82|42.46|39.82|42.46|39.82|42.41|39.77|0
1645209040000|2022-02-18 18:30:40|42.37|39.73|42.37|39.73|42.41|39.77|42.37|39.73|0
1645209050000|2022-02-18 18:30:50|42.32|39.68|42.32|39.68|42.41|39.77|42.27|39.63|0
1645209060000|2022-02-18 18:31:00|42.5|39.86|42.59|39.95|42.59|39.95|42.5|39.86|0
1645209070000|2022-02-18 18:31:10|42.73|40.09|42.87|40.23|42.87|40.23|42.73|40.09|0
1645209080000|2022-02-18 18:31:20|42.83|40.19|42.78|40.14|42.83|40.19|42.73|40.09|0
1645209090000|2022-02-18 18:31:30|42.73|40.09|42.69|40.05|42.73|40.09|42.66|40.02|0
1645209100000|2022-02-18 18:31:40|42.73|40.09|42.89|40.25|42.92|40.28|42.73|40.09|0
1645209110000|2022-02-18 18:31:50|42.83|40.19|42.78|40.14|42.94|40.3|42.78|40.14|0
1645209120000|2022-02-18 18:32:00|42.73|40.09|42.55|39.91|42.73|40.09|42.55|39.91|0
1645209130000|2022-02-18 18:32:10|42.69|40.05|42.69|40.05|42.73|40.09|42.64|40|0
1645209140000|2022-02-18 18:32:20|42.78|40.14|42.59|39.95|42.78|40.14|42.59|39.95|0
1645209150000|2022-02-18 18:32:30|42.64|40|42.64|40|42.69|40.05|42.64|40|0
1645209160000|2022-02-18 18:32:40|42.69|40.05|42.73|40.09|42.78|40.14|42.69|40.05|0
1645209170000|2022-02-18 18:32:50|42.69|40.05|42.78|40.14|42.78|40.14|42.66|40.02|0
1645209180000|2022-02-18 18:33:00|42.92|40.28|42.92|40.28|42.96|40.32|42.92|40.28|0
1645209190000|2022-02-18 18:33:10|42.8|40.16|42.75|40.11|42.87|40.23|42.75|40.11|0
1645209200000|2022-02-18 18:33:20|42.73|40.09|42.64|40|42.73|40.09|42.59|39.95|0
1645209210000|2022-02-18 18:33:30|42.59|39.95|42.59|39.95|42.64|40|42.59|39.95|0
1645209220000|2022-02-18 18:33:40|42.64|40|42.78|40.14|42.78|40.14|42.64|40|0
1645209230000|2022-02-18 18:33:50|42.73|40.09|42.71|40.07|42.73|40.09|42.69|40.05|0
1645209240000|2022-02-18 18:34:00|42.78|40.14|42.96|40.32|42.96|40.32|42.78|40.14|0
1645209250000|2022-02-18 18:34:10|43.01|40.37|43.06|40.42|43.1|40.46|43.01|40.37|0
1645209260000|2022-02-18 18:34:20|43.01|40.37|42.82|40.18|43.01|40.37|42.82|40.18|0
1645209270000|2022-02-18 18:34:30|42.87|40.23|42.92|40.28|42.92|40.28|42.87|40.23|0
1645209280000|2022-02-18 18:34:40|43.01|40.37|42.96|40.32|43.01|40.37|42.96|40.32|0
1645209290000|2022-02-18 18:34:50|43.15|40.51|43.06|40.42|43.15|40.51|42.96|40.32|0
1645209300000|2022-02-18 18:35:00|42.87|40.23|42.87|40.23|42.87|40.23|42.82|40.18|0
1645209310000|2022-02-18 18:35:10|42.69|40.05|42.59|39.95|42.73|40.09|42.59|39.95|0
1645209320000|2022-02-18 18:35:20|42.64|40|42.78|40.14|42.78|40.14|42.64|40|0
1645209330000|2022-02-18 18:35:30|42.69|40.05|42.59|39.95|42.69|40.05|42.59|39.95|0
1645209340000|2022-02-18 18:35:40|42.62|39.98|42.64|40|42.64|40|42.62|39.98|0
1645209350000|2022-02-18 18:35:50|42.69|40.05|42.64|40|42.69|40.05|42.64|40|0
1645209360000|2022-02-18 18:36:00|42.55|39.91|42.64|40|42.64|40|42.55|39.91|0
1645209370000|2022-02-18 18:36:10|42.59|39.95|42.52|39.88|42.59|39.95|42.52|39.88|0
1645209380000|2022-02-18 18:36:20|42.55|39.91|42.64|40|42.73|40.09|42.55|39.91|0
1645209390000|2022-02-18 18:36:30|42.73|40.09|42.69|40.05|42.73|40.09|42.69|40.05|0
1645209400000|2022-02-18 18:36:40|42.73|40.09|43.01|40.37|43.01|40.37|42.73|40.09|0
1645209410000|2022-02-18 18:36:50|43.1|40.46|43.38|40.74|43.38|40.74|43.1|40.46|0
1645209420000|2022-02-18 18:37:00|43.33|40.69|43.15|40.51|43.33|40.69|43.15|40.51|0
1645209430000|2022-02-18 18:37:10|43.24|40.6|43.26|40.62|43.26|40.62|43.1|40.46|0
1645209440000|2022-02-18 18:37:20|43.19|40.55|43.15|40.51|43.19|40.55|43.15|40.51|0
1645209450000|2022-02-18 18:37:30|43.17|40.53|43.29|40.65|43.29|40.65|43.1|40.46|0
1645209460000|2022-02-18 18:37:40|43.24|40.6|43.19|40.55|43.24|40.6|43.12|40.48|0
1645209470000|2022-02-18 18:37:50|43.15|40.51|43.43|40.79|43.43|40.79|43.1|40.46|0
1645209480000|2022-02-18 18:38:00|43.38|40.74|43.43|40.79|43.43|40.79|43.29|40.65|0
1645209490000|2022-02-18 18:38:10|43.47|40.83|43.52|40.88|43.62|40.98|43.47|40.83|0
1645209500000|2022-02-18 18:38:20|43.57|40.93|43.62|40.98|43.62|40.98|43.57|40.93|0
1645209510000|2022-02-18 18:38:30|43.57|40.93|43.68|41.04|43.68|41.04|43.57|40.93|0
1645209520000|2022-02-18 18:38:40|43.66|41.02|43.71|41.07|43.71|41.07|43.66|41.02|0
1645209530000|2022-02-18 18:38:50|43.66|41.02|43.8|41.16|43.8|41.16|43.66|41.02|0
1645209540000|2022-02-18 18:39:00|43.71|41.07|43.66|41.02|43.76|41.12|43.66|41.02|0
1645209550000|2022-02-18 18:39:10|43.57|40.93|43.66|41.02|43.71|41.07|43.57|40.93|0
1645209560000|2022-02-18 18:39:20|43.61|40.97|43.68|41.04|43.68|41.04|43.61|40.97|0
1645209570000|2022-02-18 18:39:30|43.71|41.07|44.18|41.54|44.23|41.59|43.71|41.07|0
1645209580000|2022-02-18 18:39:40|44.13|41.49|44.23|41.59|44.23|41.59|44.13|41.49|0
1645209590000|2022-02-18 18:39:50|44.32|41.68|44.23|41.59|44.32|41.68|44.23|41.59|0
1645209600000|2022-02-18 18:40:00|44.18|41.54|44.28|41.64|44.32|41.68|44.18|41.54|0
1645209610000|2022-02-18 18:40:10|44.32|41.68|44.11|41.47|44.32|41.68|44.11|41.47|0
1645209620000|2022-02-18 18:40:20|44.13|41.49|43.94|41.3|44.13|41.49|43.94|41.3|0
1645209630000|2022-02-18 18:40:30|44.09|41.45|43.99|41.35|44.09|41.45|43.99|41.35|0
1645209640000|2022-02-18 18:40:40|44.06|41.42|44.09|41.45|44.09|41.45|44.04|41.4|0
1645209650000|2022-02-18 18:40:50|44.13|41.49|44.11|41.47|44.13|41.49|44.09|41.45|0
1645209660000|2022-02-18 18:41:00|44.09|41.45|44.18|41.54|44.23|41.59|44.09|41.45|0
1645209670000|2022-02-18 18:41:10|44.09|41.45|44.04|41.4|44.09|41.45|44.04|41.4|0
1645209680000|2022-02-18 18:41:20|43.99|41.35|43.9|41.26|43.99|41.35|43.85|41.21|0
1645209690000|2022-02-18 18:41:30|43.85|41.21|43.71|41.07|43.85|41.21|43.71|41.07|0
1645209700000|2022-02-18 18:41:40|43.66|41.02|43.66|41.02|43.66|41.02|43.64|41|0
1645209710000|2022-02-18 18:41:50|43.61|40.97|43.52|40.88|43.61|40.97|43.47|40.83|0
1645209720000|2022-02-18 18:42:00|43.59|40.95|43.47|40.83|43.59|40.95|43.43|40.79|0
1645209740000|2022-02-18 18:42:20|43.43|40.79|43.33|40.69|43.43|40.79|43.33|40.69|0
1645209750000|2022-02-18 18:42:30|43.38|40.74|43.47|40.83|43.47|40.83|43.38|40.74|0
1645209760000|2022-02-18 18:42:40|43.43|40.79|43.29|40.65|43.43|40.79|43.29|40.65|0
1645209770000|2022-02-18 18:42:50|43.38|40.74|43.29|40.65|43.38|40.74|43.29|40.65|0
1645209780000|2022-02-18 18:43:00|43.33|40.69|43.57|40.93|43.57|40.93|43.33|40.69|0
1645209790000|2022-02-18 18:43:10|43.52|40.88|43.61|40.97|43.61|40.97|43.52|40.88|0
1645209800000|2022-02-18 18:43:20|43.57|40.93|43.52|40.88|43.57|40.93|43.47|40.83|0
1645209810000|2022-02-18 18:43:30|43.47|40.83|43.57|40.93|43.59|40.95|43.47|40.83|0
1645209820000|2022-02-18 18:43:40|43.43|40.79|43.52|40.88|43.52|40.88|43.43|40.79|0
1645209830000|2022-02-18 18:43:50|43.57|40.93|43.57|40.93|43.61|40.97|43.57|40.93|0
1645209840000|2022-02-18 18:44:00|43.52|40.88|43.71|41.07|43.71|41.07|43.52|40.88|0
1645209850000|2022-02-18 18:44:10|43.61|40.97|43.71|41.07|43.71|41.07|43.61|40.97|0
1645209860000|2022-02-18 18:44:20|43.75|41.11|43.75|41.11|43.75|41.11|43.75|41.11|0
1645209870000|2022-02-18 18:44:30|43.66|41.02|43.71|41.07|43.71|41.07|43.61|40.97|0
1645209880000|2022-02-18 18:44:40|43.73|41.09|43.71|41.07|43.73|41.09|43.66|41.02|0
1645209890000|2022-02-18 18:44:50|43.66|41.02|43.8|41.16|43.8|41.16|43.66|41.02|0
1645209900000|2022-02-18 18:45:00|43.75|41.11|43.99|41.35|43.99|41.35|43.75|41.11|0
1645209910000|2022-02-18 18:45:10|44.08|41.44|43.9|41.26|44.13|41.49|43.9|41.26|0
1645209920000|2022-02-18 18:45:20|43.99|41.35|44.13|41.49|44.18|41.54|43.99|41.35|0
1645209930000|2022-02-18 18:45:30|44.11|41.47|44.18|41.54|44.2|41.56|44.11|41.47|0
1645209940000|2022-02-18 18:45:40|44.27|41.63|44.32|41.68|44.32|41.68|44.23|41.59|0
1645209950000|2022-02-18 18:45:50|44.27|41.63|44.25|41.61|44.27|41.63|44.18|41.54|0
1645209960000|2022-02-18 18:46:00|44.23|41.59|44.37|41.73|44.37|41.73|44.23|41.59|0
1645209970000|2022-02-18 18:46:10|44.56|41.92|44.75|42.11|44.75|42.11|44.56|41.92|0
1645209980000|2022-02-18 18:46:20|44.7|42.06|44.7|42.06|44.7|42.06|44.61|41.97|0
1645209990000|2022-02-18 18:46:30|44.65|42.01|44.7|42.06|44.7|42.06|44.65|42.01|0
1645210000000|2022-02-18 18:46:40|44.65|42.01|44.7|42.06|44.75|42.11|44.65|42.01|0
1645210010000|2022-02-18 18:46:50|44.8|42.16|44.77|42.13|44.8|42.16|44.75|42.11|0
1645210020000|2022-02-18 18:47:00|44.75|42.11|44.7|42.06|44.75|42.11|44.65|42.01|0
1645210030000|2022-02-18 18:47:10|44.65|42.01|44.85|42.21|44.85|42.21|44.65|42.01|0
1645210040000|2022-02-18 18:47:20|44.89|42.25|45.23|42.59|45.23|42.59|44.89|42.25|0
1645210050000|2022-02-18 18:47:30|45.18|42.54|45.23|42.59|45.28|42.64|45.18|42.54|0
1645210060000|2022-02-18 18:47:40|45.13|42.49|45.13|42.49|45.18|42.54|45.13|42.49|0
1645210070000|2022-02-18 18:47:50|45.23|42.59|45.09|42.45|45.28|42.64|45.09|42.45|0
1645210080000|2022-02-18 18:48:00|45.04|42.4|44.89|42.25|45.09|42.45|44.89|42.25|0
1645210090000|2022-02-18 18:48:10|44.94|42.3|45.09|42.45|45.09|42.45|44.94|42.3|0
1645210100000|2022-02-18 18:48:20|45.13|42.49|45.18|42.54|45.18|42.54|45.11|42.47|0
1645210110000|2022-02-18 18:48:30|45.23|42.59|45.13|42.49|45.23|42.59|45.13|42.49|0
1645210120000|2022-02-18 18:48:40|45.11|42.47|45.11|42.47|45.11|42.47|45.11|42.47|0
1645210130000|2022-02-18 18:48:50|45.08|42.44|44.99|42.35|45.08|42.44|44.99|42.35|0
1645210140000|2022-02-18 18:49:00|45.04|42.4|44.8|42.16|45.04|42.4|44.75|42.11|0
1645210150000|2022-02-18 18:49:10|44.75|42.11|44.84|42.2|44.84|42.2|44.75|42.11|0
1645210160000|2022-02-18 18:49:20|44.8|42.16|44.89|42.25|44.89|42.25|44.8|42.16|0
1645210170000|2022-02-18 18:49:30|44.84|42.2|44.84|42.2|44.84|42.2|44.8|42.16|0
1645210180000|2022-02-18 18:49:40|44.75|42.11|44.7|42.06|44.75|42.11|44.7|42.06|0
1645210190000|2022-02-18 18:49:50|44.75|42.11|44.89|42.25|44.89|42.25|44.75|42.11|0
1645210200000|2022-02-18 18:50:00|44.84|42.2|44.84|42.2|44.89|42.25|44.84|42.2|0
1645210210000|2022-02-18 18:50:10|44.7|42.06|44.7|42.06|44.75|42.11|44.7|42.06|0
1645210220000|2022-02-18 18:50:20|44.75|42.11|44.8|42.16|44.8|42.16|44.75|42.11|0
1645210230000|2022-02-18 18:50:30|44.89|42.25|44.99|42.35|44.99|42.35|44.89|42.25|0
1645210240000|2022-02-18 18:50:40|45.04|42.4|45.04|42.4|45.08|42.44|45.04|42.4|0
1645210250000|2022-02-18 18:50:50|45.13|42.49|45.13|42.49|45.13|42.49|45.08|42.44|0
1645210260000|2022-02-18 18:51:00|45.23|42.59|45.04|42.4|45.23|42.59|45.04|42.4|0
1645210270000|2022-02-18 18:51:10|45.13|42.49|45.37|42.73|45.37|42.73|45.13|42.49|0
1645210280000|2022-02-18 18:51:20|45.33|42.69|45.28|42.64|45.33|42.69|45.28|42.64|0
1645210290000|2022-02-18 18:51:30|45.33|42.69|45.37|42.73|45.37|42.73|45.33|42.69|0
1645210300000|2022-02-18 18:51:40|45.33|42.69|45.28|42.64|45.37|42.73|45.28|42.64|0
1645210310000|2022-02-18 18:51:50|45.33|42.69|45.37|42.73|45.42|42.78|45.33|42.69|0
1645210320000|2022-02-18 18:52:00|45.33|42.69|45.37|42.73|45.37|42.73|45.33|42.69|0
1645210330000|2022-02-18 18:52:10|45.42|42.78|45.52|42.88|45.52|42.88|45.42|42.78|0
1645210340000|2022-02-18 18:52:20|45.62|42.98|45.52|42.88|45.66|43.02|45.52|42.88|0
1645210350000|2022-02-18 18:52:30|45.47|42.83|45.28|42.64|45.47|42.83|45.28|42.64|0
1645210360000|2022-02-18 18:52:40|45.23|42.59|45.18|42.54|45.23|42.59|45.18|42.54|0
1645210370000|2022-02-18 18:52:50|45.23|42.59|45.28|42.64|45.28|42.64|45.23|42.59|0
1645210380000|2022-02-18 18:53:00|45.23|42.59|45.18|42.54|45.23|42.59|45.18|42.54|0
1645210390000|2022-02-18 18:53:10|45.13|42.49|45.32|42.68|45.32|42.68|45.13|42.49|0
1645210400000|2022-02-18 18:53:20|45.28|42.64|45.08|42.44|45.28|42.64|45.08|42.44|0
1645210410000|2022-02-18 18:53:30|45.13|42.49|45.23|42.59|45.23|42.59|45.13|42.49|0
1645210420000|2022-02-18 18:53:40|45.18|42.54|45.18|42.54|45.23|42.59|45.18|42.54|0
1645210430000|2022-02-18 18:53:50|45.23|42.59|45.23|42.59|45.28|42.64|45.18|42.54|0
1645210440000|2022-02-18 18:54:00|45.28|42.64|45.37|42.73|45.47|42.83|45.28|42.64|0
1645210450000|2022-02-18 18:54:10|45.32|42.68|45.47|42.83|45.47|42.83|45.32|42.68|0
1645210460000|2022-02-18 18:54:20|45.57|42.93|45.52|42.88|45.57|42.93|45.52|42.88|0
1645210470000|2022-02-18 18:54:30|45.57|42.93|45.52|42.88|45.57|42.93|45.47|42.83|0
1645210480000|2022-02-18 18:54:40|45.66|43.02|45.66|43.02|45.66|43.02|45.57|42.93|0
1645210490000|2022-02-18 18:54:50|45.86|43.22|45.81|43.17|45.91|43.27|45.81|43.17|0
1645210500000|2022-02-18 18:55:00|45.66|43.02|45.76|43.12|45.76|43.12|45.66|43.02|0
1645210510000|2022-02-18 18:55:10|45.81|43.17|45.52|42.88|45.81|43.17|45.52|42.88|0
1645210520000|2022-02-18 18:55:20|45.57|42.93|44.1|41.46|46.18|43.54|44.1|41.46|0
1645210530000|2022-02-18 18:55:30|44.17|41.53|44.1|41.46|44.17|41.53|44.1|41.46|0
1645210540000|2022-02-18 18:55:40|44.07|41.43|44.05|41.41|44.07|41.43|43.9|41.26|0
1645210550000|2022-02-18 18:55:50|44.1|41.46|44.07|41.43|44.14|41.5|44.07|41.43|0
1645210560000|2022-02-18 18:56:00|44.1|41.46|44.14|41.5|44.14|41.5|44|41.36|0
1645210570000|2022-02-18 18:56:10|44.1|41.46|44.19|41.55|44.19|41.55|44.1|41.46|0
1645210580000|2022-02-18 18:56:20|44.14|41.5|44.1|41.46|44.14|41.5|44.1|41.46|0
1645210590000|2022-02-18 18:56:30|44.19|41.55|44.19|41.55|44.19|41.55|44.14|41.5|0
1645210600000|2022-02-18 18:56:40|44.17|41.53|44.02|41.38|44.17|41.53|44.02|41.38|0
1645210610000|2022-02-18 18:56:50|43.95|41.31|43.86|41.22|43.95|41.31|43.86|41.22|0
1645210620000|2022-02-18 18:57:00|43.9|41.26|44|41.36|44.05|41.41|43.9|41.26|0
1645210630000|2022-02-18 18:57:10|44.05|41.41|44.19|41.55|44.24|41.6|44.05|41.41|0
1645210640000|2022-02-18 18:57:20|44.24|41.6|44.19|41.55|44.24|41.6|44.19|41.55|0
1645210650000|2022-02-18 18:57:30|44.24|41.6|44|41.36|44.24|41.6|44|41.36|0
1645210660000|2022-02-18 18:57:40|44.09|41.45|44.09|41.45|44.14|41.5|44.07|41.43|0
1645210670000|2022-02-18 18:57:50|44.14|41.5|44.14|41.5|44.14|41.5|44.14|41.5|0
1645210680000|2022-02-18 18:58:00|44.09|41.45|44.09|41.45|44.09|41.45|44.05|41.41|0
1645210690000|2022-02-18 18:58:10|44.12|41.48|44|41.36|44.12|41.48|44|41.36|0
1645210700000|2022-02-18 18:58:20|43.93|41.29|43.9|41.26|43.95|41.31|43.9|41.26|0
1645210710000|2022-02-18 18:58:30|43.95|41.31|44|41.36|44.05|41.41|43.95|41.31|0
1645210720000|2022-02-18 18:58:40|43.95|41.31|43.9|41.26|43.95|41.31|43.9|41.26|0
1645210730000|2022-02-18 18:58:50|43.95|41.31|44.14|41.5|44.14|41.5|43.95|41.31|0
1645210740000|2022-02-18 18:59:00|44.19|41.55|44.24|41.6|44.29|41.65|44.19|41.55|0
1645210750000|2022-02-18 18:59:10|44.33|41.69|44.31|41.67|44.48|41.84|44.31|41.67|0
1645210760000|2022-02-18 18:59:20|44.26|41.62|44.24|41.6|44.29|41.65|44.24|41.6|0
1645210770000|2022-02-18 18:59:30|44.14|41.5|44.16|41.52|44.16|41.52|44.14|41.5|0
1645210780000|2022-02-18 18:59:40|44.19|41.55|44|41.36|44.19|41.55|44|41.36|0
1645210790000|2022-02-18 18:59:50|43.9|41.26|43.9|41.26|43.93|41.29|43.86|41.22|0
1645210800000|2022-02-18 19:00:00|43.86|41.22|44.09|41.45|44.14|41.5|43.86|41.22|0
1645210810000|2022-02-18 19:00:10|44.05|41.41|43.95|41.31|44.05|41.41|43.86|41.22|0
1645210820000|2022-02-18 19:00:20|43.9|41.26|43.95|41.31|44|41.36|43.9|41.26|0
1645210830000|2022-02-18 19:00:30|43.86|41.22|44.05|41.41|44.07|41.43|43.86|41.22|0
1645210840000|2022-02-18 19:00:40|44.19|41.55|44.14|41.5|44.19|41.55|44.14|41.5|0
1645210850000|2022-02-18 19:00:50|44|41.36|43.9|41.26|44|41.36|43.9|41.26|0
1645210860000|2022-02-18 19:01:00|43.86|41.22|44.05|41.41|44.05|41.41|43.86|41.22|0
1645210870000|2022-02-18 19:01:10|44.14|41.5|44.24|41.6|44.24|41.6|44.14|41.5|0
1645210880000|2022-02-18 19:01:20|44.33|41.69|44.33|41.69|44.33|41.69|44.33|41.69|0
1645210890000|2022-02-18 19:01:30|44.38|41.74|44.52|41.88|44.52|41.88|44.28|41.64|0
1645210900000|2022-02-18 19:01:40|44.57|41.93|44.76|42.12|44.76|42.12|44.52|41.88|0
1645210910000|2022-02-18 19:01:50|44.91|42.27|44.91|42.27|45.01|42.37|44.91|42.27|0
1645210920000|2022-02-18 19:02:00|44.76|42.12|44.43|41.79|44.76|42.12|44.43|41.79|0
1645210930000|2022-02-18 19:02:10|44.33|41.69|44.48|41.84|44.48|41.84|44.33|41.69|0
1645210940000|2022-02-18 19:02:20|44.52|41.88|44.28|41.64|44.52|41.88|44.28|41.64|0
1645210950000|2022-02-18 19:02:30|44.45|41.81|44.33|41.69|44.45|41.81|44.24|41.6|0
1645210960000|2022-02-18 19:02:40|44.28|41.64|44.38|41.74|44.38|41.74|44.24|41.6|0
1645210970000|2022-02-18 19:02:50|44.43|41.79|44.57|41.93|44.57|41.93|44.38|41.74|0
1645210980000|2022-02-18 19:03:00|44.62|41.98|44.67|42.03|44.67|42.03|44.62|41.98|0
1645210990000|2022-02-18 19:03:10|44.72|42.08|44.62|41.98|44.76|42.12|44.62|41.98|0
1645211000000|2022-02-18 19:03:20|44.67|42.03|44.62|41.98|44.67|42.03|44.62|41.98|0
1645211010000|2022-02-18 19:03:30|44.52|41.88|44.57|41.93|44.67|42.03|44.52|41.88|0
1645211020000|2022-02-18 19:03:40|44.52|41.88|44.52|41.88|44.52|41.88|44.52|41.88|0
1645211030000|2022-02-18 19:03:50|44.48|41.84|44.43|41.79|44.48|41.84|44.43|41.79|0
1645211040000|2022-02-18 19:04:00|44.48|41.84|44.38|41.74|44.48|41.84|44.38|41.74|0
1645211050000|2022-02-18 19:04:10|44.48|41.84|44.43|41.79|44.52|41.88|44.43|41.79|0
1645211060000|2022-02-18 19:04:20|44.38|41.74|44.38|41.74|44.38|41.74|44.28|41.64|0
1645211070000|2022-02-18 19:04:30|44.43|41.79|44.47|41.83|44.47|41.83|44.43|41.79|0
1645211080000|2022-02-18 19:04:40|44.43|41.79|44.33|41.69|44.43|41.79|44.28|41.64|0
1645211090000|2022-02-18 19:04:50|44.43|41.79|44.43|41.79|44.47|41.83|44.43|41.79|0
1645211100000|2022-02-18 19:05:00|44.62|41.98|44.67|42.03|44.74|42.1|44.62|41.98|0
1645211110000|2022-02-18 19:05:10|44.76|42.12|44.67|42.03|44.81|42.17|44.67|42.03|0
1645211120000|2022-02-18 19:05:20|44.57|41.93|44.59|41.95|44.67|42.03|44.57|41.93|0
1645211130000|2022-02-18 19:05:30|44.57|41.93|44.67|42.03|44.72|42.08|44.57|41.93|0
1645211140000|2022-02-18 19:05:40|44.62|41.98|44.76|42.12|44.76|42.12|44.62|41.98|0
1645211150000|2022-02-18 19:05:50|44.71|42.07|44.52|41.88|44.71|42.07|44.52|41.88|0
1645211160000|2022-02-18 19:06:00|44.47|41.83|44.38|41.74|44.57|41.93|44.38|41.74|0
1645211170000|2022-02-18 19:06:10|44.23|41.59|44.09|41.45|44.23|41.59|44.04|41.4|0
1645211180000|2022-02-18 19:06:20|44|41.36|43.95|41.31|44|41.36|43.9|41.26|0
1645211190000|2022-02-18 19:06:30|43.9|41.26|43.66|41.02|43.9|41.26|43.66|41.02|0
1645211200000|2022-02-18 19:06:40|43.71|41.07|43.66|41.02|43.81|41.17|43.66|41.02|0
1645211210000|2022-02-18 19:06:50|43.71|41.07|43.62|40.98|43.71|41.07|43.59|40.95|0
1645211220000|2022-02-18 19:07:00|43.76|41.12|43.85|41.21|43.85|41.21|43.76|41.12|0
1645211230000|2022-02-18 19:07:10|43.71|41.07|43.76|41.12|43.76|41.12|43.71|41.07|0
1645211240000|2022-02-18 19:07:20|43.73|41.09|43.5|40.86|43.76|41.12|43.5|40.86|0
1645211250000|2022-02-18 19:07:30|43.47|40.83|43.47|40.83|43.57|40.93|43.47|40.83|0
1645211260000|2022-02-18 19:07:40|43.43|40.79|43.52|40.88|43.52|40.88|43.43|40.79|0
1645211270000|2022-02-18 19:07:50|43.62|40.98|43.47|40.83|43.62|40.98|43.47|40.83|0
1645211280000|2022-02-18 19:08:00|43.62|40.98|43.62|40.98|43.66|41.02|43.62|40.98|0
1645211290000|2022-02-18 19:08:10|43.71|41.07|43.81|41.17|43.81|41.17|43.71|41.07|0
1645211300000|2022-02-18 19:08:20|43.76|41.12|43.76|41.12|43.76|41.12|43.71|41.07|0
1645211310000|2022-02-18 19:08:30|43.71|41.07|43.81|41.17|43.81|41.17|43.71|41.07|0
1645211320000|2022-02-18 19:08:40|43.76|41.12|43.76|41.12|43.76|41.12|43.76|41.12|0
1645211330000|2022-02-18 19:08:50|43.81|41.17|43.9|41.26|43.9|41.26|43.81|41.17|0
1645211340000|2022-02-18 19:09:00|43.83|41.19|43.76|41.12|43.83|41.19|43.71|41.07|0
1645211350000|2022-02-18 19:09:10|43.81|41.17|43.9|41.26|43.95|41.31|43.81|41.17|0
1645211360000|2022-02-18 19:09:20|43.85|41.21|43.9|41.26|43.9|41.26|43.85|41.21|0
1645211370000|2022-02-18 19:09:30|43.81|41.17|43.71|41.07|43.81|41.17|43.71|41.07|0
1645211380000|2022-02-18 19:09:40|43.81|41.17|43.78|41.14|43.81|41.17|43.78|41.14|0
1645211390000|2022-02-18 19:09:50|43.66|41.02|43.73|41.09|43.76|41.12|43.66|41.02|0
1645211400000|2022-02-18 19:10:00|43.76|41.12|43.66|41.02|43.76|41.12|43.66|41.02|0
1645211410000|2022-02-18 19:10:10|43.57|40.93|43.62|40.98|43.62|40.98|43.47|40.83|0
1645211420000|2022-02-18 19:10:20|43.9|41.26|43.95|41.31|44|41.36|43.9|41.26|0
1645211430000|2022-02-18 19:10:30|44.19|41.55|44.14|41.5|44.23|41.59|44.14|41.5|0
1645211440000|2022-02-18 19:10:40|44.19|41.55|44.14|41.5|44.19|41.55|44.09|41.45|0
1645211450000|2022-02-18 19:10:50|44.09|41.45|44.14|41.5|44.14|41.5|44.09|41.45|0
1645211460000|2022-02-18 19:11:00|44.23|41.59|44.23|41.59|44.23|41.59|44.19|41.55|0
1645211470000|2022-02-18 19:11:10|44.19|41.55|44.14|41.5|44.19|41.55|44.09|41.45|0
1645211480000|2022-02-18 19:11:20|44.19|41.55|44.09|41.45|44.19|41.55|44.09|41.45|0
1645211490000|2022-02-18 19:11:30|44.11|41.47|44.09|41.45|44.11|41.47|43.99|41.35|0
1645211500000|2022-02-18 19:11:40|44.04|41.4|43.95|41.31|44.04|41.4|43.95|41.31|0
1645211510000|2022-02-18 19:11:50|43.99|41.35|44.09|41.45|44.14|41.5|43.99|41.35|0
1645211520000|2022-02-18 19:12:00|44.19|41.55|44.19|41.55|44.19|41.55|44.19|41.55|0
1645211530000|2022-02-18 19:12:10|44.23|41.59|44.14|41.5|44.23|41.59|44.14|41.5|0
1645211540000|2022-02-18 19:12:20|44.04|41.4|44.14|41.5|44.14|41.5|43.99|41.35|0
1645211560000|2022-02-18 19:12:40|44.18|41.54|44.28|41.64|44.33|41.69|44.18|41.54|0
1645211570000|2022-02-18 19:12:50|44.18|41.54|44.28|41.64|44.28|41.64|44.14|41.5|0
1645211580000|2022-02-18 19:13:00|44.23|41.59|44.28|41.64|44.28|41.64|44.23|41.59|0
1645211590000|2022-02-18 19:13:10|44.23|41.59|44.09|41.45|44.23|41.59|43.99|41.35|0
1645211600000|2022-02-18 19:13:20|44.14|41.5|44.18|41.54|44.23|41.59|44.14|41.5|0
1645211610000|2022-02-18 19:13:30|44.14|41.5|44.14|41.5|44.14|41.5|44.14|41.5|0
1645211620000|2022-02-18 19:13:40|44.09|41.45|44.04|41.4|44.09|41.45|44.04|41.4|0
1645211630000|2022-02-18 19:13:50|43.99|41.35|43.99|41.35|43.99|41.35|43.95|41.31|0
1645211640000|2022-02-18 19:14:00|44.04|41.4|43.99|41.35|44.04|41.4|43.99|41.35|0
1645211650000|2022-02-18 19:14:10|44.04|41.4|44.14|41.5|44.14|41.5|44.04|41.4|0
1645211660000|2022-02-18 19:14:20|44.11|41.47|44.04|41.4|44.11|41.47|44.04|41.4|0
1645211670000|2022-02-18 19:14:30|44.09|41.45|44.18|41.54|44.18|41.54|44.02|41.38|0
1645211680000|2022-02-18 19:14:40|44.14|41.5|44.16|41.52|44.18|41.54|44.14|41.5|0
1645211690000|2022-02-18 19:14:50|44.14|41.5|44.09|41.45|44.18|41.54|44.09|41.45|0
1645211700000|2022-02-18 19:15:00|44.14|41.5|43.99|41.35|44.14|41.5|43.99|41.35|0
1645211710000|2022-02-18 19:15:10|43.95|41.31|43.99|41.35|44.04|41.4|43.95|41.31|0
1645211720000|2022-02-18 19:15:20|43.95|41.31|44.14|41.5|44.14|41.5|43.95|41.31|0
1645211730000|2022-02-18 19:15:30|44.09|41.45|44.09|41.45|44.09|41.45|44.09|41.45|0
1645211740000|2022-02-18 19:15:40|44.14|41.5|44.28|41.64|44.28|41.64|44.14|41.5|0
1645211750000|2022-02-18 19:15:50|44.33|41.69|44.45|41.81|44.52|41.88|44.33|41.69|0
1645211760000|2022-02-18 19:16:00|44.57|41.93|45.15|42.51|45.15|42.51|44.57|41.93|0
1645211770000|2022-02-18 19:16:10|45.44|42.8|45.27|42.63|45.44|42.8|45.24|42.6|0
1645211780000|2022-02-18 19:16:20|45.1|42.46|45.15|42.51|45.15|42.51|45.1|42.46|0
1645211790000|2022-02-18 19:16:30|45.29|42.65|45.24|42.6|45.34|42.7|45.24|42.6|0
1645211800000|2022-02-18 19:16:40|45.2|42.56|45.41|42.77|45.41|42.77|45.15|42.51|0
1645211810000|2022-02-18 19:16:50|45.29|42.65|45.49|42.85|45.56|42.92|45.29|42.65|0
1645211820000|2022-02-18 19:17:00|45.51|42.87|45.54|42.9|45.54|42.9|45.39|42.75|0
1645211830000|2022-02-18 19:17:10|45.44|42.8|45.44|42.8|45.49|42.85|45.44|42.8|0
1645211840000|2022-02-18 19:17:20|45.41|42.77|45.58|42.94|45.58|42.94|45.41|42.77|0
1645211850000|2022-02-18 19:17:30|45.49|42.85|45.41|42.77|45.49|42.85|45.39|42.75|0
1645211860000|2022-02-18 19:17:40|45.49|42.85|45.44|42.8|45.49|42.85|45.44|42.8|0
1645211870000|2022-02-18 19:17:50|45.54|42.9|45.49|42.85|45.63|42.99|45.49|42.85|0
1645211880000|2022-02-18 19:18:00|45.61|42.97|45.83|43.19|45.88|43.24|45.61|42.97|0
1645211890000|2022-02-18 19:18:10|45.73|43.09|45.58|42.94|45.78|43.14|45.58|42.94|0
1645211900000|2022-02-18 19:18:20|45.54|42.9|45.58|42.94|45.58|42.94|45.49|42.85|0
1645211910000|2022-02-18 19:18:30|45.63|42.99|45.58|42.94|45.63|42.99|45.54|42.9|0
1645211920000|2022-02-18 19:18:40|45.68|43.04|45.68|43.04|45.68|43.04|45.63|42.99|0
1645211930000|2022-02-18 19:18:50|45.63|42.99|45.58|42.94|45.63|42.99|45.58|42.94|0
1645211940000|2022-02-18 19:19:00|45.54|42.9|45.68|43.04|45.68|43.04|45.54|42.9|0
1645211950000|2022-02-18 19:19:10|45.73|43.09|45.63|42.99|45.73|43.09|45.63|42.99|0
1645211960000|2022-02-18 19:19:20|45.78|43.14|45.73|43.09|45.78|43.14|45.68|43.04|0
1645211970000|2022-02-18 19:19:30|45.68|43.04|45.58|42.94|45.73|43.09|45.58|42.94|0
1645211980000|2022-02-18 19:19:40|45.61|42.97|45.63|42.99|45.63|42.99|45.61|42.97|0
1645211990000|2022-02-18 19:19:50|45.68|43.04|45.68|43.04|45.68|43.04|45.68|43.04|0
1645212000000|2022-02-18 19:20:00|45.73|43.09|45.51|42.87|45.73|43.09|45.49|42.85|0
1645212010000|2022-02-18 19:20:10|45.58|42.94|45.53|42.89|45.68|43.04|45.53|42.89|0
1645212020000|2022-02-18 19:20:20|45.78|43.14|45.73|43.09|45.78|43.14|45.73|43.09|0
1645212030000|2022-02-18 19:20:30|45.68|43.04|45.73|43.09|45.73|43.09|45.63|42.99|0
1645212040000|2022-02-18 19:20:40|45.75|43.11|45.78|43.14|45.8|43.16|45.73|43.09|0
1645212050000|2022-02-18 19:20:50|45.73|43.09|45.78|43.14|45.78|43.14|45.73|43.09|0
1645212060000|2022-02-18 19:21:00|45.73|43.09|46.03|43.39|46.03|43.39|45.73|43.09|0
1645212070000|2022-02-18 19:21:10|46.07|43.43|46.12|43.48|46.12|43.48|46.07|43.43|0
1645212080000|2022-02-18 19:21:20|46.07|43.43|46.17|43.53|46.17|43.53|46.07|43.43|0
1645212090000|2022-02-18 19:21:30|46.12|43.48|46.1|43.46|46.12|43.48|46.1|43.46|0
1645212100000|2022-02-18 19:21:40|46.12|43.48|46.12|43.48|46.12|43.48|46.05|43.41|0
1645212110000|2022-02-18 19:21:50|46.07|43.43|46.07|43.43|46.07|43.43|46.03|43.39|0
1645212120000|2022-02-18 19:22:00|46.12|43.48|46.17|43.53|46.17|43.53|46.07|43.43|0
1645212130000|2022-02-18 19:22:10|46.12|43.48|45.95|43.31|46.12|43.48|45.95|43.31|0
1645212140000|2022-02-18 19:22:20|45.93|43.29|45.9|43.26|46.02|43.38|45.9|43.26|0
1645212150000|2022-02-18 19:22:30|45.93|43.29|46.02|43.38|46.12|43.48|45.93|43.29|0
1645212160000|2022-02-18 19:22:40|46.07|43.43|46.07|43.43|46.07|43.43|46.07|43.43|0
1645212170000|2022-02-18 19:22:50|46.12|43.48|46.02|43.38|46.12|43.48|46.02|43.38|0
1645212180000|2022-02-18 19:23:00|45.98|43.34|44.85|42.21|45.98|43.34|44.7|42.06|0
1645212190000|2022-02-18 19:23:10|44.8|42.16|44.95|42.31|44.95|42.31|44.8|42.16|0
1645212200000|2022-02-18 19:23:20|44.9|42.26|44.9|42.26|44.95|42.31|44.9|42.26|0
1645212210000|2022-02-18 19:23:30|44.95|42.31|44.95|42.31|44.95|42.31|44.95|42.31|0
1645212220000|2022-02-18 19:23:40|44.9|42.26|45.19|42.55|45.19|42.55|44.9|42.26|0
1645212230000|2022-02-18 19:23:50|45.14|42.5|45.19|42.55|45.19|42.55|45.14|42.5|0
1645212240000|2022-02-18 19:24:00|45.24|42.6|45.44|42.8|45.44|42.8|45.24|42.6|0
1645212250000|2022-02-18 19:24:10|45.34|42.7|45.48|42.84|45.48|42.84|45.34|42.7|0
1645212260000|2022-02-18 19:24:20|45.53|42.89|45.53|42.89|45.53|42.89|45.48|42.84|0
1645212270000|2022-02-18 19:24:30|45.58|42.94|45.63|42.99|45.63|42.99|45.48|42.84|0
1645212280000|2022-02-18 19:24:40|45.73|43.09|45.88|43.24|45.93|43.29|45.73|43.09|0
1645212290000|2022-02-18 19:24:50|45.93|43.29|45.93|43.29|45.93|43.29|45.88|43.24|0
1645212300000|2022-02-18 19:25:00|45.88|43.24|46.03|43.39|46.08|43.44|45.88|43.24|0
1645212310000|2022-02-18 19:25:10|45.93|43.29|45.83|43.19|45.93|43.29|45.83|43.19|0
1645212320000|2022-02-18 19:25:20|45.78|43.14|45.73|43.09|45.78|43.14|45.68|43.04|0
1645212330000|2022-02-18 19:25:30|45.83|43.19|45.98|43.34|45.98|43.34|45.83|43.19|0
1645212340000|2022-02-18 19:25:40|45.93|43.29|45.83|43.19|45.98|43.34|45.83|43.19|0
1645212350000|2022-02-18 19:25:50|45.85|43.21|45.78|43.14|45.85|43.21|45.78|43.14|0
1645212360000|2022-02-18 19:26:00|45.68|43.04|45.68|43.04|45.68|43.04|45.68|43.04|0
1645212370000|2022-02-18 19:26:10|45.73|43.09|45.63|42.99|45.73|43.09|45.58|42.94|0
1645212380000|2022-02-18 19:26:20|45.53|42.89|45.58|42.94|45.58|42.94|45.53|42.89|0
1645212390000|2022-02-18 19:26:30|45.63|42.99|45.68|43.04|45.73|43.09|45.63|42.99|0
1645212400000|2022-02-18 19:26:40|45.63|42.99|45.68|43.04|45.68|43.04|45.58|42.94|0
1645212410000|2022-02-18 19:26:50|45.73|43.09|45.78|43.14|45.78|43.14|45.73|43.09|0
1645212420000|2022-02-18 19:27:00|45.73|43.09|45.78|43.14|45.78|43.14|45.63|42.99|0
1645212430000|2022-02-18 19:27:10|45.93|43.29|45.98|43.34|45.98|43.34|45.9|43.26|0
1645212440000|2022-02-18 19:27:20|45.93|43.29|45.83|43.19|45.93|43.29|45.78|43.14|0
1645212450000|2022-02-18 19:27:30|45.78|43.14|45.78|43.14|45.83|43.19|45.78|43.14|0
1645212460000|2022-02-18 19:27:40|45.73|43.09|45.78|43.14|45.78|43.14|45.66|43.02|0
1645212470000|2022-02-18 19:27:50|45.83|43.19|45.83|43.19|45.83|43.19|45.78|43.14|0
1645212480000|2022-02-18 19:28:00|45.93|43.29|46|43.36|46|43.36|45.88|43.24|0
1645212490000|2022-02-18 19:28:10|46.08|43.44|46.33|43.69|46.35|43.71|46.08|43.44|0
1645212500000|2022-02-18 19:28:20|46.43|43.79|46.53|43.89|46.53|43.89|46.43|43.79|0
1645212510000|2022-02-18 19:28:30|46.58|43.94|46.58|43.94|46.78|44.14|46.58|43.94|0
1645212520000|2022-02-18 19:28:40|46.68|44.04|46.98|44.34|46.98|44.34|46.68|44.04|0
1645212530000|2022-02-18 19:28:50|46.88|44.24|47.03|44.39|47.03|44.39|46.88|44.24|0
1645212540000|2022-02-18 19:29:00|46.98|44.34|47.08|44.44|47.08|44.44|46.98|44.34|0
1645212550000|2022-02-18 19:29:10|46.93|44.29|46.93|44.29|47.03|44.39|46.93|44.29|0
1645212560000|2022-02-18 19:29:20|47.03|44.39|46.88|44.24|47.03|44.39|46.88|44.24|0
1645212570000|2022-02-18 19:29:30|46.93|44.29|47.03|44.39|47.08|44.44|46.93|44.29|0
1645212580000|2022-02-18 19:29:40|47.23|44.59|46.88|44.24|47.23|44.59|46.88|44.24|0
1645212590000|2022-02-18 19:29:50|46.78|44.14|46.93|44.29|46.93|44.29|46.78|44.14|0
1645212600000|2022-02-18 19:30:00|46.88|44.24|46.88|44.24|46.88|44.24|46.88|44.24|0
1645212610000|2022-02-18 19:30:10|46.83|44.19|46.98|44.34|47.03|44.39|46.83|44.19|0
1645212620000|2022-02-18 19:30:20|47.03|44.39|47.84|45.2|47.89|45.25|46.98|44.34|0
1645212630000|2022-02-18 19:30:30|46.59|43.95|46.56|43.92|46.59|43.95|46.56|43.92|0
1645212640000|2022-02-18 19:30:40|46.66|44.02|46.64|44|46.69|44.05|46.64|44|0
1645212650000|2022-02-18 19:30:50|46.61|43.97|46.49|43.85|46.64|44|46.49|43.85|0
1645212660000|2022-02-18 19:31:00|46.54|43.9|46.54|43.9|46.54|43.9|46.54|43.9|0
1645212670000|2022-02-18 19:31:10|46.64|44|46.84|44.2|46.84|44.2|46.64|44|0
1645212680000|2022-02-18 19:31:20|46.94|44.3|46.94|44.3|46.94|44.3|46.89|44.25|0
1645212690000|2022-02-18 19:31:30|46.89|44.25|46.99|44.35|47.09|44.45|46.89|44.25|0
1645212700000|2022-02-18 19:31:40|47.09|44.45|47.24|44.6|47.35|44.71|47.09|44.45|0
1645212710000|2022-02-18 19:31:50|47.19|44.55|47.5|44.86|47.5|44.86|47.09|44.45|0
1645212720000|2022-02-18 19:32:00|47.7|45.06|47.5|44.86|47.7|45.06|47.5|44.86|0
1645212730000|2022-02-18 19:32:10|47.55|44.91|47.45|44.81|47.55|44.91|47.45|44.81|0
1645212740000|2022-02-18 19:32:20|47.5|44.86|47.6|44.96|47.6|44.96|47.5|44.86|0
1645212750000|2022-02-18 19:32:30|47.7|45.06|47.5|44.86|47.7|45.06|47.5|44.86|0
1645212760000|2022-02-18 19:32:40|47.45|44.81|47.55|44.91|47.55|44.91|47.45|44.81|0
1645212770000|2022-02-18 19:32:50|47.6|44.96|47.65|45.01|47.65|45.01|47.55|44.91|0
1645212780000|2022-02-18 19:33:00|47.6|44.96|47.65|45.01|47.65|45.01|47.6|44.96|0
1645212790000|2022-02-18 19:33:10|47.86|45.22|48.01|45.37|48.01|45.37|47.86|45.22|0
1645212800000|2022-02-18 19:33:20|47.81|45.17|47.6|44.96|47.81|45.17|47.6|44.96|0
1645212810000|2022-02-18 19:33:30|46.74|44.1|46.59|43.95|46.74|44.1|46.59|43.95|0
1645212820000|2022-02-18 19:33:40|46.57|43.93|46.64|44|46.69|44.05|46.57|43.93|0
1645212830000|2022-02-18 19:33:50|46.59|43.95|46.49|43.85|46.59|43.95|46.49|43.85|0
1645212840000|2022-02-18 19:34:00|46.44|43.8|46.44|43.8|46.44|43.8|46.39|43.75|0
1645212850000|2022-02-18 19:34:10|46.39|43.75|46.64|44|46.64|44|46.39|43.75|0
1645212860000|2022-02-18 19:34:20|46.59|43.95|46.54|43.9|46.64|44|46.54|43.9|0
1645212870000|2022-02-18 19:34:30|46.49|43.85|46.44|43.8|46.49|43.85|46.34|43.7|0
1645212880000|2022-02-18 19:34:40|46.34|43.7|46.34|43.7|46.34|43.7|46.29|43.65|0
1645212890000|2022-02-18 19:34:50|46.24|43.6|46.14|43.5|46.24|43.6|46.14|43.5|0
1645212900000|2022-02-18 19:35:00|46.24|43.6|46.06|43.42|46.24|43.6|46.04|43.4|0
1645212910000|2022-02-18 19:35:10|46.04|43.4|46.19|43.55|46.19|43.55|46.04|43.4|0
1645212920000|2022-02-18 19:35:20|46.11|43.47|45.96|43.32|46.11|43.47|45.84|43.2|0
1645212930000|2022-02-18 19:35:30|46.04|43.4|45.89|43.25|46.04|43.4|45.89|43.25|0
1645212940000|2022-02-18 19:35:40|45.84|43.2|45.79|43.15|45.91|43.27|45.79|43.15|0
1645212950000|2022-02-18 19:35:50|45.94|43.3|46.04|43.4|46.11|43.47|45.94|43.3|0
1645212960000|2022-02-18 19:36:00|46.14|43.5|46.19|43.55|46.19|43.55|46.04|43.4|0
1645212970000|2022-02-18 19:36:10|46.04|43.4|45.96|43.32|46.04|43.4|45.94|43.3|0
1645212980000|2022-02-18 19:36:20|45.99|43.35|46.09|43.45|46.09|43.45|45.99|43.35|0
1645212990000|2022-02-18 19:36:30|45.94|43.3|45.84|43.2|45.94|43.3|45.74|43.1|0
1645213000000|2022-02-18 19:36:40|45.69|43.05|45.64|43|45.69|43.05|45.62|42.98|0
1645213010000|2022-02-18 19:36:50|45.59|42.95|45.64|43|45.64|43|45.59|42.95|0
1645213020000|2022-02-18 19:37:00|45.59|42.95|45.49|42.85|45.64|43|45.49|42.85|0
1645213030000|2022-02-18 19:37:10|45.64|43|45.74|43.1|45.74|43.1|45.64|43|0
1645213040000|2022-02-18 19:37:20|45.69|43.05|45.59|42.95|45.74|43.1|45.59|42.95|0
1645213050000|2022-02-18 19:37:30|45.69|43.05|45.64|43|45.69|43.05|45.59|42.95|0
1645213060000|2022-02-18 19:37:40|45.69|43.05|45.54|42.9|45.69|43.05|45.44|42.8|0
1645213070000|2022-02-18 19:37:50|45.39|42.75|45.34|42.7|45.42|42.78|45.29|42.65|0
1645213080000|2022-02-18 19:38:00|45.39|42.75|45.49|42.85|45.49|42.85|45.39|42.75|0
1645213090000|2022-02-18 19:38:10|46.09|43.45|46.09|43.45|46.14|43.5|46.09|43.45|0
1645213100000|2022-02-18 19:38:20|45.99|43.35|45.94|43.3|46.04|43.4|45.94|43.3|0
1645213110000|2022-02-18 19:38:30|46.04|43.4|46.09|43.45|46.09|43.45|45.99|43.35|0
1645213120000|2022-02-18 19:38:40|46.01|43.37|45.94|43.3|46.01|43.37|45.94|43.3|0
1645213130000|2022-02-18 19:38:50|45.99|43.35|46.04|43.4|46.04|43.4|45.94|43.3|0
1645213140000|2022-02-18 19:39:00|45.84|43.2|45.84|43.2|45.89|43.25|45.74|43.1|0
1645213150000|2022-02-18 19:39:10|45.64|43|45.54|42.9|45.64|43|45.49|42.85|0
1645213160000|2022-02-18 19:39:20|45.64|43|45.44|42.8|45.64|43|45.44|42.8|0
1645213170000|2022-02-18 19:39:30|45.51|42.87|45.24|42.6|45.51|42.87|45.1|42.46|0
1645213180000|2022-02-18 19:39:40|45.34|42.7|45.24|42.6|45.34|42.7|45.19|42.55|0
1645213190000|2022-02-18 19:39:50|45.34|42.7|45.39|42.75|45.39|42.75|45.34|42.7|0
1645213200000|2022-02-18 19:40:00|45.34|42.7|45.34|42.7|45.34|42.7|45.34|42.7|0
1645213210000|2022-02-18 19:40:10|45.29|42.65|45.1|42.46|45.29|42.65|45.1|42.46|0
1645213220000|2022-02-18 19:40:20|45.05|42.41|45.05|42.41|45.05|42.41|44.9|42.26|0
1645213230000|2022-02-18 19:40:30|44.95|42.31|44.95|42.31|45|42.36|44.95|42.31|0
1645213240000|2022-02-18 19:40:40|44.92|42.28|45|42.36|45|42.36|44.85|42.21|0
1645213250000|2022-02-18 19:40:50|44.95|42.31|44.95|42.31|44.97|42.33|44.95|42.31|0
1645213260000|2022-02-18 19:41:00|45|42.36|44.8|42.16|45|42.36|44.8|42.16|0
1645213270000|2022-02-18 19:41:10|44.78|42.14|44.8|42.16|44.85|42.21|44.78|42.14|0
1645213280000|2022-02-18 19:41:20|44.71|42.07|44.95|42.31|44.95|42.31|44.71|42.07|0
1645213290000|2022-02-18 19:41:30|45|42.36|44.95|42.31|45|42.36|44.95|42.31|0
1645213300000|2022-02-18 19:41:40|44.9|42.26|45.14|42.5|45.14|42.5|44.9|42.26|0
1645213310000|2022-02-18 19:41:50|45.1|42.46|45.1|42.46|45.1|42.46|45.05|42.41|0
1645213320000|2022-02-18 19:42:00|45.24|42.6|45.24|42.6|45.29|42.65|45.24|42.6|0
1645213330000|2022-02-18 19:42:10|45.19|42.55|45.19|42.55|45.19|42.55|45.1|42.46|0
1645213340000|2022-02-18 19:42:20|45.24|42.6|45.39|42.75|45.39|42.75|45.24|42.6|0
1645213350000|2022-02-18 19:42:30|45.29|42.65|45.39|42.75|45.39|42.75|45.29|42.65|0
1645213360000|2022-02-18 19:42:40|45.34|42.7|45.44|42.8|45.44|42.8|45.29|42.65|0
1645213370000|2022-02-18 19:42:50|45.39|42.75|45.54|42.9|45.54|42.9|45.39|42.75|0
1645213380000|2022-02-18 19:43:00|45.59|42.95|45.44|42.8|45.59|42.95|45.44|42.8|0
1645213390000|2022-02-18 19:43:10|45.39|42.75|45.39|42.75|45.49|42.85|45.39|42.75|0
1645213400000|2022-02-18 19:43:20|45.44|42.8|45.19|42.55|45.44|42.8|45.19|42.55|0
1645213410000|2022-02-18 19:43:30|45.29|42.65|45.19|42.55|45.29|42.65|45.19|42.55|0
1645213420000|2022-02-18 19:43:40|45.14|42.5|45.14|42.5|45.14|42.5|45.1|42.46|0
1645213430000|2022-02-18 19:43:50|45.19|42.55|45.1|42.46|45.24|42.6|45.1|42.46|0
1645213440000|2022-02-18 19:44:00|45.14|42.5|44.8|42.16|45.14|42.5|44.8|42.16|0
1645213450000|2022-02-18 19:44:10|44.75|42.11|44.7|42.06|44.8|42.16|44.7|42.06|0
1645213460000|2022-02-18 19:44:20|44.66|42.02|44.66|42.02|44.7|42.06|44.66|42.02|0
1645213470000|2022-02-18 19:44:30|44.85|42.21|44.8|42.16|44.85|42.21|44.8|42.16|0
1645213480000|2022-02-18 19:44:40|44.66|42.02|44.7|42.06|44.8|42.16|44.66|42.02|0
1645213490000|2022-02-18 19:44:50|44.66|42.02|44.61|41.97|44.7|42.06|44.61|41.97|0
1645213500000|2022-02-18 19:45:00|44.66|42.02|44.7|42.06|44.75|42.11|44.66|42.02|0
1645213510000|2022-02-18 19:45:10|44.8|42.16|44.85|42.21|44.85|42.21|44.8|42.16|0
1645213520000|2022-02-18 19:45:20|44.8|42.16|45|42.36|45|42.36|44.8|42.16|0
1645213530000|2022-02-18 19:45:30|45.05|42.41|45.09|42.45|45.09|42.45|44.95|42.31|0
1645213540000|2022-02-18 19:45:40|44.95|42.31|44.95|42.31|44.95|42.31|44.9|42.26|0
1645213550000|2022-02-18 19:45:50|45.05|42.41|45|42.36|45.09|42.45|45|42.36|0
1645213560000|2022-02-18 19:46:00|44.95|42.31|45.14|42.5|45.14|42.5|44.85|42.21|0
1645213570000|2022-02-18 19:46:10|45.19|42.55|45.19|42.55|45.19|42.55|45.14|42.5|0
1645213580000|2022-02-18 19:46:20|45.14|42.5|45.17|42.53|45.17|42.53|45.09|42.45|0
1645213590000|2022-02-18 19:46:30|45.09|42.45|45.14|42.5|45.19|42.55|45.09|42.45|0
1645213600000|2022-02-18 19:46:40|45.09|42.45|45.05|42.41|45.09|42.45|45.05|42.41|0
1645213610000|2022-02-18 19:46:50|45|42.36|45.05|42.41|45.09|42.45|45|42.36|0
1645213620000|2022-02-18 19:47:00|45|42.36|45|42.36|45|42.36|44.85|42.21|0
1645213630000|2022-02-18 19:47:10|44.85|42.21|44.85|42.21|44.9|42.26|44.85|42.21|0
1645213640000|2022-02-18 19:47:20|44.9|42.26|44.85|42.21|44.9|42.26|44.85|42.21|0
1645213650000|2022-02-18 19:47:30|44.65|42.01|44.61|41.97|44.7|42.06|44.61|41.97|0
1645213660000|2022-02-18 19:47:40|44.51|41.87|44.51|41.87|44.56|41.92|44.51|41.87|0
1645213670000|2022-02-18 19:47:50|44.56|41.92|44.46|41.82|44.56|41.92|44.46|41.82|0
1645213680000|2022-02-18 19:48:00|44.51|41.87|44.61|41.97|44.61|41.97|44.51|41.87|0
1645213690000|2022-02-18 19:48:10|44.51|41.87|44.61|41.97|44.61|41.97|44.51|41.87|0
1645213700000|2022-02-18 19:48:20|44.7|42.06|44.85|42.21|44.85|42.21|44.7|42.06|0
1645213710000|2022-02-18 19:48:30|44.8|42.16|44.68|42.04|44.85|42.21|44.68|42.04|0
1645213720000|2022-02-18 19:48:40|44.65|42.01|44.51|41.87|44.65|42.01|44.51|41.87|0
1645213730000|2022-02-18 19:48:50|44.56|41.92|44.51|41.87|44.61|41.97|44.51|41.87|0
1645213740000|2022-02-18 19:49:00|44.61|41.97|44.8|42.16|44.8|42.16|44.56|41.92|0
1645213750000|2022-02-18 19:49:10|44.75|42.11|44.22|41.58|44.75|42.11|44.22|41.58|0
1645213760000|2022-02-18 19:49:20|44.31|41.67|44.17|41.53|44.31|41.67|44.17|41.53|0
1645213770000|2022-02-18 19:49:30|44.07|41.43|44.17|41.53|44.17|41.53|44.07|41.43|0
1645213780000|2022-02-18 19:49:40|44.07|41.43|44.17|41.53|44.17|41.53|44.07|41.43|0
1645213790000|2022-02-18 19:49:50|44.05|41.41|43.83|41.19|44.07|41.43|43.83|41.19|0
1645213800000|2022-02-18 19:50:00|43.9|41.26|43.86|41.22|43.9|41.26|43.78|41.14|0
1645213810000|2022-02-18 19:50:10|43.83|41.19|43.69|41.05|43.83|41.19|43.59|40.95|0
1645213820000|2022-02-18 19:50:20|43.74|41.1|43.78|41.14|43.78|41.14|43.69|41.05|0
1645213830000|2022-02-18 19:50:30|43.83|41.19|43.69|41.05|43.83|41.19|43.69|41.05|0
1645213840000|2022-02-18 19:50:40|43.59|40.95|44.8|42.16|44.8|42.16|43.59|40.95|0
1645213850000|2022-02-18 19:50:50|44.85|42.21|44.9|42.26|44.9|42.26|44.85|42.21|0
1645213860000|2022-02-18 19:51:00|44.95|42.31|45.24|42.6|45.24|42.6|44.95|42.31|0
1645213870000|2022-02-18 19:51:10|45.14|42.5|45.05|42.41|45.24|42.6|45.05|42.41|0
1645213880000|2022-02-18 19:51:20|45|42.36|44.95|42.31|45|42.36|44.95|42.31|0
1645213890000|2022-02-18 19:51:30|45|42.36|45.34|42.7|45.44|42.8|45|42.36|0
1645213900000|2022-02-18 19:51:40|45.48|42.84|45.48|42.84|45.48|42.84|45.48|42.84|0
1645213910000|2022-02-18 19:51:50|45.58|42.94|45.48|42.84|45.63|42.99|45.39|42.75|0
1645213920000|2022-02-18 19:52:00|45.53|42.89|45.58|42.94|45.58|42.94|45.53|42.89|0
1645213930000|2022-02-18 19:52:10|45.68|43.04|45.68|43.04|45.68|43.04|45.63|42.99|0
1645213940000|2022-02-18 19:52:20|45.53|42.89|45.34|42.7|45.53|42.89|45.34|42.7|0
1645213950000|2022-02-18 19:52:30|45.39|42.75|45.51|42.87|45.51|42.87|45.39|42.75|0
1645213960000|2022-02-18 19:52:40|45.58|42.94|45.63|42.99|45.63|42.99|45.53|42.89|0
1645213970000|2022-02-18 19:52:50|45.58|42.94|45.53|42.89|45.58|42.94|45.48|42.84|0
1645213980000|2022-02-18 19:53:00|45.48|42.84|45.58|42.94|45.63|42.99|45.48|42.84|0
1645213990000|2022-02-18 19:53:10|45.44|42.8|45.48|42.84|45.48|42.84|45.44|42.8|0
1645214000000|2022-02-18 19:53:20|45.34|42.7|45.39|42.75|45.39|42.75|45.34|42.7|0
1645214010000|2022-02-18 19:53:30|45.48|42.84|45.44|42.8|45.51|42.87|45.44|42.8|0
1645214020000|2022-02-18 19:53:40|45.48|42.84|45.44|42.8|45.48|42.84|45.44|42.8|0
1645214030000|2022-02-18 19:53:50|45.48|42.84|45.78|43.14|45.78|43.14|45.48|42.84|0
1645214040000|2022-02-18 19:54:00|45.73|43.09|45.93|43.29|45.93|43.29|45.58|42.94|0
1645214050000|2022-02-18 19:54:10|45.88|43.24|46.32|43.68|46.32|43.68|45.88|43.24|0
1645214060000|2022-02-18 19:54:20|46.57|43.93|47.23|44.59|47.23|44.59|46.57|43.93|0
1645214070000|2022-02-18 19:54:30|47.33|44.69|47.68|45.04|47.68|45.04|47.33|44.69|0
1645214080000|2022-02-18 19:54:40|47.33|44.69|47.28|44.64|47.53|44.89|47.28|44.64|0
1645214090000|2022-02-18 19:54:50|47.38|44.74|47.83|45.19|47.83|45.19|47.38|44.74|0
1645214100000|2022-02-18 19:55:00|47.94|45.3|47.73|45.09|47.94|45.3|47.58|44.94|0
1645214110000|2022-02-18 19:55:10|48.09|45.45|47.73|45.09|48.09|45.45|47.73|45.09|0
1645214120000|2022-02-18 19:55:20|47.83|45.19|47.94|45.3|47.94|45.3|47.83|45.19|0
1645214130000|2022-02-18 19:55:30|47.83|45.19|47.89|45.25|47.94|45.3|47.83|45.19|0
1645214140000|2022-02-18 19:55:40|47.99|45.35|48.24|45.6|48.24|45.6|47.99|45.35|0
1645214150000|2022-02-18 19:55:50|48.29|45.65|48.55|45.91|48.6|45.96|48.29|45.65|0
1645214160000|2022-02-18 19:56:00|48.45|45.81|48.66|46.02|48.66|46.02|48.4|45.76|0
1645214170000|2022-02-18 19:56:10|48.6|45.96|48.58|45.94|48.66|46.02|48.55|45.91|0
1645214180000|2022-02-18 19:56:20|48.4|45.76|48.29|45.65|48.4|45.76|48.29|45.65|0
1645214190000|2022-02-18 19:56:30|48.19|45.55|48.5|45.86|48.5|45.86|48.19|45.55|0
1645214200000|2022-02-18 19:56:40|48.4|45.76|48.45|45.81|48.45|45.81|48.4|45.76|0
1645214210000|2022-02-18 19:56:50|48.5|45.86|48.35|45.71|48.5|45.86|48.29|45.65|0
1645214220000|2022-02-18 19:57:00|48.37|45.73|48.4|45.76|48.4|45.76|48.27|45.63|0
1645214230000|2022-02-18 19:57:10|48.19|45.55|48.09|45.45|48.22|45.58|48.09|45.45|0
1645214240000|2022-02-18 19:57:20|47.99|45.35|48.04|45.4|48.04|45.4|47.94|45.3|0
1645214250000|2022-02-18 19:57:30|47.28|44.64|46.83|44.19|47.38|44.74|46.83|44.19|0
1645214260000|2022-02-18 19:57:40|45.78|43.14|45.53|42.89|45.78|43.14|45.49|42.85|0
1645214270000|2022-02-18 19:57:50|45.63|42.99|45.63|42.99|45.63|42.99|45.53|42.89|0
1645214280000|2022-02-18 19:58:00|45.58|42.94|45.53|42.89|45.83|43.19|45.53|42.89|0
1645214290000|2022-02-18 19:58:10|45.68|43.04|45.63|42.99|45.68|43.04|45.48|42.84|0
1645214300000|2022-02-18 19:58:20|45.73|43.09|45.63|42.99|45.78|43.14|45.63|42.99|0
1645214310000|2022-02-18 19:58:30|45.68|43.04|45.88|43.24|45.88|43.24|45.68|43.04|0
1645214320000|2022-02-18 19:58:40|46.13|43.49|46.33|43.69|46.33|43.69|46.13|43.49|0
1645214330000|2022-02-18 19:58:50|46.46|43.82|46.18|43.54|46.46|43.82|46.18|43.54|0
1645214340000|2022-02-18 19:59:00|46.13|43.49|46.08|43.44|46.18|43.54|46.08|43.44|0
1645214350000|2022-02-18 19:59:10|46.28|43.64|46.53|43.89|46.53|43.89|46.28|43.64|0
1645214360000|2022-02-18 19:59:20|46.48|43.84|46.48|43.84|46.48|43.84|46.33|43.69|0
1645214370000|2022-02-18 19:59:30|46.38|43.74|46.53|43.89|46.58|43.94|46.38|43.74|0
1645214380000|2022-02-18 19:59:40|46.61|43.97|46.63|43.99|46.63|43.99|46.58|43.94|0
1645214390000|2022-02-18 19:59:50|46.58|43.94|46.53|43.89|46.58|43.94|46.33|43.69|0
1645214400000|2022-02-18 20:00:00|46.63|43.99|46.86|44.22|46.89|44.25|46.63|43.99|0
1645214410000|2022-02-18 20:00:10|46.74|44.1|46.68|44.04|46.84|44.2|46.68|44.04|0
1645214420000|2022-02-18 20:00:20|46.58|43.94|46.63|43.99|46.63|43.99|46.48|43.84|0
1645214430000|2022-02-18 20:00:30|46.99|44.35|47.19|44.55|47.19|44.55|46.99|44.35|0
1645214440000|2022-02-18 20:00:40|47.24|44.6|47.7|45.06|47.7|45.06|47.24|44.6|0
1645214450000|2022-02-18 20:00:50|47.55|44.91|47.29|44.65|47.55|44.91|47.19|44.55|0
1645214460000|2022-02-18 20:01:00|47.09|44.45|47.14|44.5|47.24|44.6|47.09|44.45|0
1645214470000|2022-02-18 20:01:10|47.19|44.55|47.09|44.45|47.24|44.6|47.09|44.45|0
1645214480000|2022-02-18 20:01:20|47.29|44.65|47.34|44.7|47.34|44.7|47.09|44.45|0
1645214490000|2022-02-18 20:01:30|47.4|44.76|47.34|44.7|47.4|44.76|47.29|44.65|0
1645214500000|2022-02-18 20:01:40|47.29|44.65|47.34|44.7|47.5|44.86|47.29|44.65|0
1645214510000|2022-02-18 20:01:50|47.24|44.6|47.34|44.7|47.34|44.7|47.24|44.6|0
1645214520000|2022-02-18 20:02:00|47.55|44.91|47.19|44.55|47.55|44.91|47.19|44.55|0
1645214530000|2022-02-18 20:02:10|47.45|44.81|47.6|44.96|47.6|44.96|47.45|44.81|0
1645214540000|2022-02-18 20:02:20|47.5|44.86|47.55|44.91|47.6|44.96|47.5|44.86|0
1645214550000|2022-02-18 20:02:30|47.5|44.86|47.55|44.91|47.55|44.91|47.5|44.86|0
1645214560000|2022-02-18 20:02:40|48.12|45.48|47.81|45.17|48.12|45.48|47.81|45.17|0
1645214570000|2022-02-18 20:02:50|47.65|45.01|47.6|44.96|47.68|45.04|47.57|44.93|0
1645214580000|2022-02-18 20:03:00|47.7|45.06|47.45|44.81|47.7|45.06|47.45|44.81|0
1645214590000|2022-02-18 20:03:10|47.5|44.86|47.45|44.81|47.52|44.88|47.45|44.81|0
1645214600000|2022-02-18 20:03:20|47.4|44.76|47.4|44.76|47.55|44.91|47.4|44.76|0
1645214610000|2022-02-18 20:03:30|47.5|44.86|47.68|45.04|47.68|45.04|47.45|44.81|0
1645214620000|2022-02-18 20:03:40|48.39|45.75|47.98|45.34|48.44|45.8|47.98|45.34|0
1645214630000|2022-02-18 20:03:50|47.93|45.29|47.57|44.93|48.03|45.39|47.57|44.93|0
1645214640000|2022-02-18 20:04:00|47.72|45.08|47.77|45.13|47.77|45.13|47.72|45.08|0
1645214650000|2022-02-18 20:04:10|47.67|45.03|47.26|44.62|47.77|45.13|47.26|44.62|0
1645214660000|2022-02-18 20:04:20|47.06|44.42|46.61|43.97|47.06|44.42|46.61|43.97|0
1645214670000|2022-02-18 20:04:30|46.66|44.02|46.76|44.12|46.81|44.17|46.66|44.02|0
1645214680000|2022-02-18 20:04:40|46.66|44.02|46.96|44.32|46.96|44.32|46.66|44.02|0
1645214690000|2022-02-18 20:04:50|46.91|44.27|46.96|44.32|47.01|44.37|46.91|44.27|0
1645214700000|2022-02-18 20:05:00|46.91|44.27|47.16|44.52|47.31|44.67|46.91|44.27|0
1645214710000|2022-02-18 20:05:10|47.11|44.47|47.26|44.62|47.26|44.62|47.11|44.47|0
1645214720000|2022-02-18 20:05:20|47.47|44.83|47.42|44.78|47.47|44.83|47.37|44.73|0
1645214730000|2022-02-18 20:05:30|47.57|44.93|47.57|44.93|47.57|44.93|47.57|44.93|0
1645214740000|2022-02-18 20:05:40|47.52|44.88|47.26|44.62|47.52|44.88|47.26|44.62|0
1645214750000|2022-02-18 20:05:50|47.21|44.57|47.34|44.7|47.34|44.7|47.21|44.57|0
1645214760000|2022-02-18 20:06:00|47.31|44.67|47.24|44.6|47.31|44.67|47.21|44.57|0
1645214770000|2022-02-18 20:06:10|46.86|44.22|46.56|43.92|46.86|44.22|46.56|43.92|0
1645214780000|2022-02-18 20:06:20|46.31|43.67|46.56|43.92|46.56|43.92|46.31|43.67|0
1645214790000|2022-02-18 20:06:30|46.46|43.82|46.56|43.92|46.56|43.92|46.46|43.82|0
1645214800000|2022-02-18 20:06:40|46.61|43.97|46.56|43.92|46.63|43.99|46.56|43.92|0
1645214810000|2022-02-18 20:06:50|46.51|43.87|46.71|44.07|46.71|44.07|46.51|43.87|0
1645214820000|2022-02-18 20:07:00|46.66|44.02|46.26|43.62|46.66|44.02|46.26|43.62|0
1645214830000|2022-02-18 20:07:10|46.28|43.64|46.16|43.52|46.28|43.64|46.13|43.49|0
1645214840000|2022-02-18 20:07:20|46.21|43.57|46.21|43.57|46.21|43.57|46.16|43.52|0
1645214850000|2022-02-18 20:07:30|45.96|43.32|46.06|43.42|46.11|43.47|45.96|43.32|0
1645214860000|2022-02-18 20:07:40|46.01|43.37|45.76|43.12|46.01|43.37|45.76|43.12|0
1645214870000|2022-02-18 20:07:50|45.86|43.22|46.16|43.52|46.16|43.52|45.86|43.22|0
1645214880000|2022-02-18 20:08:00|46.13|43.49|46.06|43.42|46.13|43.49|46.01|43.37|0
1645214890000|2022-02-18 20:08:10|45.96|43.32|45.86|43.22|45.96|43.32|45.81|43.17|0
1645214900000|2022-02-18 20:08:20|45.71|43.07|45.51|42.87|45.71|43.07|45.51|42.87|0
1645214910000|2022-02-18 20:08:30|45.41|42.77|45.36|42.72|45.41|42.77|45.27|42.63|0
1645214920000|2022-02-18 20:08:40|45.22|42.58|45.22|42.58|45.22|42.58|45.12|42.48|0
1645214930000|2022-02-18 20:08:50|45.27|42.63|45.31|42.67|45.51|42.87|45.27|42.63|0
1645214940000|2022-02-18 20:09:00|45.34|42.7|45.36|42.72|45.44|42.8|45.34|42.7|0
1645214950000|2022-02-18 20:09:10|45.31|42.67|45.36|42.72|45.36|42.72|45.31|42.67|0
1645214960000|2022-02-18 20:09:20|45.46|42.82|45.41|42.77|45.56|42.92|45.41|42.77|0
1645214970000|2022-02-18 20:09:30|45.51|42.87|45.71|43.07|45.76|43.12|45.51|42.87|0
1645214980000|2022-02-18 20:09:40|45.78|43.14|45.76|43.12|45.78|43.14|45.71|43.07|0
1645214990000|2022-02-18 20:09:50|45.96|43.32|45.91|43.27|45.96|43.32|45.91|43.27|0
1645215000000|2022-02-18 20:10:00|46.01|43.37|45.91|43.27|46.06|43.42|45.91|43.27|0
1645215010000|2022-02-18 20:10:10|46.21|43.57|46.91|44.27|46.91|44.27|46.21|43.57|0
1645215020000|2022-02-18 20:10:20|47.16|44.52|46.76|44.12|47.16|44.52|46.76|44.12|0
1645215030000|2022-02-18 20:10:30|46.86|44.22|46.86|44.22|46.96|44.32|46.78|44.14|0
1645215040000|2022-02-18 20:10:40|46.91|44.27|47.16|44.52|47.26|44.62|46.91|44.27|0
1645215050000|2022-02-18 20:10:50|46.86|44.22|47.06|44.42|47.06|44.42|46.86|44.22|0
1645215060000|2022-02-18 20:11:00|46.91|44.27|46.61|43.97|46.96|44.32|46.61|43.97|0
1645215070000|2022-02-18 20:11:10|46.5|43.86|46.35|43.71|46.5|43.86|46.3|43.66|0
1645215080000|2022-02-18 20:11:20|46.25|43.61|46.25|43.61|46.35|43.71|46.2|43.56|0
1645215090000|2022-02-18 20:11:30|46.06|43.42|45.91|43.27|46.06|43.42|45.91|43.27|0
1645215100000|2022-02-18 20:11:40|45.86|43.22|45.81|43.17|45.86|43.22|45.71|43.07|0
1645215110000|2022-02-18 20:11:50|46.01|43.37|45.96|43.32|46.01|43.37|45.86|43.22|0
1645215120000|2022-02-18 20:12:00|46.06|43.42|46.06|43.42|46.1|43.46|46.06|43.42|0
1645215130000|2022-02-18 20:12:10|45.76|43.12|45.61|42.97|45.76|43.12|45.51|42.87|0
1645215140000|2022-02-18 20:12:20|45.71|43.07|45.61|42.97|45.71|43.07|45.61|42.97|0
1645215150000|2022-02-18 20:12:30|45.41|42.77|45.21|42.57|45.41|42.77|45.17|42.53|0
1645215160000|2022-02-18 20:12:40|45.29|42.65|45.02|42.38|45.31|42.67|45.02|42.38|0
1645215170000|2022-02-18 20:12:50|45.21|42.57|45.21|42.57|45.21|42.57|45.17|42.53|0
1645215180000|2022-02-18 20:13:00|45.31|42.67|45.41|42.77|45.46|42.82|45.31|42.67|0
1645215190000|2022-02-18 20:13:10|45.31|42.67|45.14|42.5|45.31|42.67|45.12|42.48|0
1645215200000|2022-02-18 20:13:20|45.17|42.53|45.12|42.48|45.17|42.53|45.02|42.38|0
1645215210000|2022-02-18 20:13:30|45.17|42.53|45.07|42.43|45.17|42.53|44.87|42.23|0
1645215220000|2022-02-18 20:13:40|45.02|42.38|44.87|42.23|45.02|42.38|44.87|42.23|0
1645215230000|2022-02-18 20:13:50|44.97|42.33|45.02|42.38|45.02|42.38|44.97|42.33|0
1645215240000|2022-02-18 20:14:00|45.07|42.43|44.73|42.09|45.12|42.48|44.73|42.09|0
1645215250000|2022-02-18 20:14:10|44.97|42.33|45.17|42.53|45.17|42.53|44.97|42.33|0
1645215260000|2022-02-18 20:14:20|45.21|42.57|44.44|41.8|45.21|42.57|44.44|41.8|0
1645215270000|2022-02-18 20:14:30|44.53|41.89|46.75|44.11|46.8|44.16|44.53|41.89|0
1645215280000|2022-02-18 20:14:40|46.65|44.01|45.76|43.12|46.65|44.01|45.66|43.02|0
1645215290000|2022-02-18 20:14:50|45.71|43.07|45.37|42.73|45.71|43.07|45.37|42.73|0
1645215300000|2022-02-18 20:15:00|45.51|42.87|45.22|42.58|45.51|42.87|45.22|42.58|0
1645215310000|2022-02-18 20:15:10|45.27|42.63|45.61|42.97|45.61|42.97|45.27|42.63|0
1645215320000|2022-02-18 20:15:20|45.71|43.07|45.91|43.27|46.06|43.42|45.71|43.07|0
1645215330000|2022-02-18 20:15:30|45.66|43.02|45.76|43.12|45.81|43.17|45.66|43.02|0
1645215340000|2022-02-18 20:15:40|45.81|43.17|45.66|43.02|45.81|43.17|45.59|42.95|0
1645215350000|2022-02-18 20:15:50|45.56|42.92|45.56|42.92|45.61|42.97|45.51|42.87|0
1645215360000|2022-02-18 20:16:00|45.61|42.97|45.32|42.68|45.61|42.97|45.24|42.6|0
1645215370000|2022-02-18 20:16:10|45.36|42.72|45.46|42.82|45.51|42.87|45.36|42.72|0
1645215380000|2022-02-18 20:16:20|45.51|42.87|45.76|43.12|45.76|43.12|45.51|42.87|0
1645215390000|2022-02-18 20:16:30|45.71|43.07|45.86|43.22|45.91|43.27|45.71|43.07|0
1645215400000|2022-02-18 20:16:40|45.81|43.17|45.56|42.92|45.81|43.17|45.56|42.92|0
1645215410000|2022-02-18 20:16:50|45.51|42.87|45.46|42.82|45.51|42.87|45.41|42.77|0
1645215420000|2022-02-18 20:17:00|45.71|43.07|45.96|43.32|45.96|43.32|45.71|43.07|0
1645215430000|2022-02-18 20:17:10|45.61|42.97|45.27|42.63|45.61|42.97|45.27|42.63|0
1645215440000|2022-02-18 20:17:20|45.32|42.68|45.22|42.58|45.41|42.77|45.22|42.58|0
1645215450000|2022-02-18 20:17:30|45.32|42.68|44.97|42.33|45.32|42.68|44.97|42.33|0
1645215460000|2022-02-18 20:17:40|45.24|42.6|45.27|42.63|45.27|42.63|45.24|42.6|0
1645215470000|2022-02-18 20:17:50|45.41|42.77|45.36|42.72|45.41|42.77|45.36|42.72|0
1645215480000|2022-02-18 20:18:00|45.27|42.63|45.29|42.65|45.34|42.7|45.07|42.43|0
1645215490000|2022-02-18 20:18:10|45.32|42.68|45.32|42.68|45.36|42.72|45.32|42.68|0
1645215500000|2022-02-18 20:18:20|45.27|42.63|45.22|42.58|45.27|42.63|45.14|42.5|0
1645215510000|2022-02-18 20:18:30|45.17|42.53|44.97|42.33|45.17|42.53|44.97|42.33|0
1645215520000|2022-02-18 20:18:40|45.12|42.48|45.17|42.53|45.31|42.67|45.12|42.48|0
1645215530000|2022-02-18 20:18:50|45.12|42.48|45.27|42.63|45.27|42.63|45.07|42.43|0
1645215540000|2022-02-18 20:19:00|45.02|42.38|44.63|41.99|45.09|42.45|44.63|41.99|0
1645215550000|2022-02-18 20:19:10|44.44|41.8|44.39|41.75|44.44|41.8|44.27|41.63|0
1645215560000|2022-02-18 20:19:20|44.29|41.65|44.39|41.75|44.39|41.75|44.24|41.6|0
1645215570000|2022-02-18 20:19:30|44.44|41.8|44.24|41.6|44.49|41.85|44.24|41.6|0
1645215580000|2022-02-18 20:19:40|43.96|41.32|43.43|40.79|43.96|41.32|43.43|40.79|0
1645215590000|2022-02-18 20:19:50|43.57|40.93|43.67|41.03|43.76|41.12|43.57|40.93|0
1645215600000|2022-02-18 20:20:00|43.48|40.84|43.62|40.98|43.67|41.03|43.43|40.79|0
1645215610000|2022-02-18 20:20:10|43.81|41.17|43.67|41.03|43.88|41.24|43.67|41.03|0
1645215620000|2022-02-18 20:20:20|43.76|41.12|43.72|41.08|43.79|41.15|43.72|41.08|0
1645215630000|2022-02-18 20:20:30|43.62|40.98|43.76|41.12|43.76|41.12|43.5|40.86|0
1645215640000|2022-02-18 20:20:40|43.72|41.08|44|41.36|44.2|41.56|43.72|41.08|0
1645215650000|2022-02-18 20:20:50|44.05|41.41|44.05|41.41|44.12|41.48|44.05|41.41|0
1645215660000|2022-02-18 20:21:00|44.15|41.51|44.1|41.46|44.15|41.51|44|41.36|0
1645215670000|2022-02-18 20:21:10|44.2|41.56|44.2|41.56|44.2|41.56|44.1|41.46|0
1645215680000|2022-02-18 20:21:20|44.15|41.51|44.29|41.65|44.39|41.75|44.15|41.51|0
1645215690000|2022-02-18 20:21:30|44.24|41.6|44.22|41.58|44.24|41.6|44.22|41.58|0
1645215700000|2022-02-18 20:21:40|44.39|41.75|43.86|41.22|44.39|41.75|43.86|41.22|0
1645215710000|2022-02-18 20:21:50|43.81|41.17|43.76|41.12|43.81|41.17|43.67|41.03|0
1645215720000|2022-02-18 20:22:00|43.72|41.08|43.43|40.79|43.72|41.08|43.38|40.74|0
1645215730000|2022-02-18 20:22:10|43.38|40.74|43.38|40.74|43.38|40.74|43.15|40.51|0
1645215740000|2022-02-18 20:22:20|43.19|40.55|43.05|40.41|43.19|40.55|43.05|40.41|0
1645215750000|2022-02-18 20:22:30|43.19|40.55|43.36|40.72|43.41|40.77|43.19|40.55|0
1645215760000|2022-02-18 20:22:40|43.43|40.79|43.67|41.03|43.67|41.03|43.43|40.79|0
1645215770000|2022-02-18 20:22:50|43.62|40.98|43.48|40.84|43.62|40.98|43.48|40.84|0
1645215780000|2022-02-18 20:23:00|43.33|40.69|43.19|40.55|43.33|40.69|43.15|40.51|0
1645215790000|2022-02-18 20:23:10|43.29|40.65|43.22|40.58|43.29|40.65|43.1|40.46|0
1645215800000|2022-02-18 20:23:20|43.17|40.53|43.48|40.84|43.48|40.84|43.12|40.48|0
1645215810000|2022-02-18 20:23:30|43.36|40.72|43.19|40.55|43.36|40.72|43.15|40.51|0
1645215820000|2022-02-18 20:23:40|43.15|40.51|43.1|40.46|43.33|40.69|43.1|40.46|0
1645215830000|2022-02-18 20:23:50|43.14|40.5|43.38|40.74|43.38|40.74|43.14|40.5|0
1645215840000|2022-02-18 20:24:00|43.29|40.65|43.43|40.79|43.43|40.79|43.29|40.65|0
1645215850000|2022-02-18 20:24:10|43.38|40.74|43.48|40.84|43.48|40.84|43.38|40.74|0
1645215860000|2022-02-18 20:24:20|43.43|40.79|43.52|40.88|43.57|40.93|43.43|40.79|0
1645215870000|2022-02-18 20:24:30|43.57|40.93|43.62|40.98|43.64|41|43.57|40.93|0
1645215880000|2022-02-18 20:24:40|43.64|41|43.81|41.17|43.95|41.31|43.64|41|0
1645215890000|2022-02-18 20:24:50|43.67|41.03|43.67|41.03|43.67|41.03|43.62|40.98|0
1645215900000|2022-02-18 20:25:00|43.48|40.84|43.55|40.91|43.55|40.91|43.33|40.69|0
1645215910000|2022-02-18 20:25:10|43.62|40.98|43.38|40.74|43.62|40.98|43.38|40.74|0
1645215920000|2022-02-18 20:25:20|43.43|40.79|43.57|40.93|43.69|41.05|43.43|40.79|0
1645215930000|2022-02-18 20:25:30|43.71|41.07|43.57|40.93|43.71|41.07|43.57|40.93|0
1645215940000|2022-02-18 20:25:40|43.67|41.03|43.43|40.79|43.67|41.03|43.43|40.79|0
1645215950000|2022-02-18 20:25:50|43.38|40.74|43.48|40.84|43.48|40.84|43.19|40.55|0
1645215960000|2022-02-18 20:26:00|43.52|40.88|43.48|40.84|43.52|40.88|43.24|40.6|0
1645215970000|2022-02-18 20:26:10|43.71|41.07|43.48|40.84|43.71|41.07|43.38|40.74|0
1645215980000|2022-02-18 20:26:20|43.62|40.98|43.38|40.74|43.62|40.98|43.38|40.74|0
1645215990000|2022-02-18 20:26:30|43.29|40.65|43.24|40.6|43.29|40.65|43.24|40.6|0
1645216000000|2022-02-18 20:26:40|43.33|40.69|43.48|40.84|43.48|40.84|43.33|40.69|0
1645216010000|2022-02-18 20:26:50|43.52|40.88|43.48|40.84|43.57|40.93|43.48|40.84|0
1645216020000|2022-02-18 20:27:00|43.38|40.74|43.52|40.88|43.52|40.88|43.26|40.62|0
1645216030000|2022-02-18 20:27:10|43.57|40.93|43.57|40.93|43.62|40.98|43.57|40.93|0
1645216040000|2022-02-18 20:27:20|43.78|41.14|43.86|41.22|43.86|41.22|43.57|40.93|0
1645216050000|2022-02-18 20:27:30|44.1|41.46|44.05|41.41|44.19|41.55|44.05|41.41|0
1645216060000|2022-02-18 20:27:40|44.17|41.53|44|41.36|44.17|41.53|44|41.36|0
1645216070000|2022-02-18 20:27:50|43.71|41.07|43.76|41.12|43.76|41.12|43.64|41|0
1645216080000|2022-02-18 20:28:00|43.86|41.22|44.24|41.6|44.24|41.6|43.86|41.22|0
1645216090000|2022-02-18 20:28:10|44.15|41.51|43.91|41.27|44.15|41.51|43.91|41.27|0
1645216100000|2022-02-18 20:28:20|44.1|41.46|43.95|41.31|44.1|41.46|43.95|41.31|0
1645216110000|2022-02-18 20:28:30|44.05|41.41|43.86|41.22|44.05|41.41|43.86|41.22|0
1645216120000|2022-02-18 20:28:40|43.9|41.26|43.81|41.17|43.95|41.31|43.81|41.17|0
1645216130000|2022-02-18 20:28:50|43.76|41.12|43.74|41.1|43.86|41.22|43.74|41.1|0
1645216140000|2022-02-18 20:29:00|43.57|40.93|43.52|40.88|43.57|40.93|43.38|40.74|0
1645216150000|2022-02-18 20:29:10|43.48|40.84|43.76|41.12|43.76|41.12|43.48|40.84|0
1645216160000|2022-02-18 20:29:20|43.71|41.07|43.67|41.03|43.95|41.31|43.67|41.03|0
1645216170000|2022-02-18 20:29:30|43.62|40.98|43.19|40.55|43.62|40.98|43.19|40.55|0
1645216180000|2022-02-18 20:29:40|43.33|40.69|43.1|40.46|43.33|40.69|43.1|40.46|0
1645216190000|2022-02-18 20:29:50|43|40.36|42.95|40.31|43.1|40.46|42.86|40.22|0
1645216200000|2022-02-18 20:30:00|43|40.36|42.58|39.94|43|40.36|42.51|39.87|0
1645216210000|2022-02-18 20:30:10|42.77|40.13|42.53|39.89|42.77|40.13|42.53|39.89|0
1645216220000|2022-02-18 20:30:20|42.44|39.8|42.21|39.57|42.44|39.8|42.21|39.57|0
1645216230000|2022-02-18 20:30:30|42.25|39.61|42.25|39.61|42.25|39.61|42.21|39.57|0
1645216240000|2022-02-18 20:30:40|42.21|39.57|42.16|39.52|42.25|39.61|42.16|39.52|0
1645216250000|2022-02-18 20:30:50|42.11|39.47|42.16|39.52|42.16|39.52|42.11|39.47|0
1645216260000|2022-02-18 20:31:00|42.07|39.43|42.02|39.38|42.21|39.57|42.02|39.38|0
1645216270000|2022-02-18 20:31:10|41.79|39.15|41.33|38.69|41.88|39.24|41.33|38.69|0
1645216280000|2022-02-18 20:31:20|41.42|38.78|41.24|38.6|41.42|38.78|41.24|38.6|0
1645216290000|2022-02-18 20:31:30|41.33|38.69|41.28|38.64|41.33|38.69|41.28|38.64|0
1645216300000|2022-02-18 20:31:40|41.26|38.62|41.19|38.55|41.42|38.78|41.1|38.46|0
1645216310000|2022-02-18 20:31:50|41.28|38.64|41.33|38.69|41.33|38.69|41.24|38.6|0
1645216320000|2022-02-18 20:32:00|41.51|38.87|41.56|38.92|41.79|39.15|41.51|38.87|0
1645216330000|2022-02-18 20:32:10|41.37|38.73|42.62|39.98|42.62|39.98|40.65|38.01|0
1645216340000|2022-02-18 20:32:20|42.57|39.93|42.76|40.12|42.76|40.12|42.57|39.93|0
1645216350000|2022-02-18 20:32:30|42.66|40.02|42.53|39.89|42.66|40.02|42.43|39.79|0
1645216360000|2022-02-18 20:32:40|42.34|39.7|42.29|39.65|42.34|39.7|42.29|39.65|0
1645216370000|2022-02-18 20:32:50|42.16|39.52|42.11|39.47|42.25|39.61|42.11|39.47|0
1645216380000|2022-02-18 20:33:00|42.02|39.38|42.11|39.47|42.11|39.47|42.02|39.38|0
1645216390000|2022-02-18 20:33:10|42.02|39.38|42.02|39.38|42.06|39.42|42.02|39.38|0
1645216400000|2022-02-18 20:33:20|42.16|39.52|41.97|39.33|42.16|39.52|41.97|39.33|0
1645216410000|2022-02-18 20:33:30|41.9|39.26|41.6|38.96|41.9|39.26|41.6|38.96|0
1645216420000|2022-02-18 20:33:40|41.56|38.92|41.79|39.15|41.79|39.15|41.56|38.92|0
1645216430000|2022-02-18 20:33:50|41.83|39.19|41.79|39.15|41.83|39.19|41.6|38.96|0
1645216440000|2022-02-18 20:34:00|41.7|39.06|41.7|39.06|41.7|39.06|41.6|38.96|0
1645216450000|2022-02-18 20:34:10|41.74|39.1|41.86|39.22|41.97|39.33|41.74|39.1|0
1645216460000|2022-02-18 20:34:20|41.79|39.15|41.88|39.24|41.88|39.24|41.74|39.1|0
1645216470000|2022-02-18 20:34:30|41.79|39.15|42.18|39.54|42.18|39.54|41.79|39.15|0
1645216480000|2022-02-18 20:34:40|42.2|39.56|42.25|39.61|42.25|39.61|42.15|39.51|0
1645216490000|2022-02-18 20:34:50|42.36|39.72|42.34|39.7|42.36|39.72|42.25|39.61|0
1645216500000|2022-02-18 20:35:00|42.25|39.61|42.36|39.72|42.39|39.75|42.25|39.61|0
1645216510000|2022-02-18 20:35:10|42.76|40.12|42.57|39.93|42.76|40.12|42.57|39.93|0
1645216520000|2022-02-18 20:35:20|42.71|40.07|42.66|40.02|42.71|40.07|42.57|39.93|0
1645216530000|2022-02-18 20:35:30|42.76|40.12|42.52|39.88|42.76|40.12|42.52|39.88|0
1645216540000|2022-02-18 20:35:40|42.76|40.12|42.85|40.21|42.85|40.21|42.76|40.12|0
1645216550000|2022-02-18 20:35:50|42.9|40.26|42.8|40.16|42.97|40.33|42.8|40.16|0
1645216560000|2022-02-18 20:36:00|42.66|40.02|42.25|39.61|42.66|40.02|42.25|39.61|0
1645216570000|2022-02-18 20:36:10|42.34|39.7|42.11|39.47|42.34|39.7|42.11|39.47|0
1645216580000|2022-02-18 20:36:20|42.34|39.7|42.31|39.67|42.39|39.75|42.31|39.67|0
1645216590000|2022-02-18 20:36:30|42.2|39.56|42.57|39.93|42.57|39.93|42.2|39.56|0
1645216600000|2022-02-18 20:36:40|42.66|40.02|42.8|40.16|42.8|40.16|42.66|40.02|0
1645216610000|2022-02-18 20:36:50|42.66|40.02|42.59|39.95|42.66|40.02|42.52|39.88|0
1645216620000|2022-02-18 20:37:00|42.71|40.07|42.87|40.23|42.87|40.23|42.66|40.02|0
1645216630000|2022-02-18 20:37:10|42.99|40.35|42.87|40.23|42.99|40.35|42.71|40.07|0
1645216640000|2022-02-18 20:37:20|42.9|40.26|42.78|40.14|42.94|40.3|42.78|40.14|0
1645216650000|2022-02-18 20:37:30|42.71|40.07|42.62|39.98|42.8|40.16|42.62|39.98|0
1645216660000|2022-02-18 20:37:40|42.52|39.88|42.52|39.88|42.57|39.93|42.52|39.88|0
1645216670000|2022-02-18 20:37:50|42.57|39.93|42.5|39.86|42.57|39.93|42.48|39.84|0
1645216680000|2022-02-18 20:38:00|42.57|39.93|42.94|40.3|42.94|40.3|42.57|39.93|0
1645216690000|2022-02-18 20:38:10|42.85|40.21|42.85|40.21|42.9|40.26|42.85|40.21|0
1645216700000|2022-02-18 20:38:20|42.94|40.3|43.18|40.54|43.27|40.63|42.94|40.3|0
1645216710000|2022-02-18 20:38:30|43.22|40.58|43.32|40.68|43.32|40.68|43.2|40.56|0
1645216720000|2022-02-18 20:38:40|43.39|40.75|43.39|40.75|43.41|40.77|43.37|40.73|0
1645216730000|2022-02-18 20:38:50|43.41|40.77|43.6|40.96|43.6|40.96|43.36|40.72|0
1645216740000|2022-02-18 20:39:00|43.7|41.06|43.55|40.91|43.7|41.06|43.55|40.91|0
1645216750000|2022-02-18 20:39:10|43.48|40.84|43.22|40.58|43.48|40.84|43.18|40.54|0
1645216760000|2022-02-18 20:39:20|42.9|40.26|42.99|40.35|42.99|40.35|42.9|40.26|0
1645216770000|2022-02-18 20:39:30|43.04|40.4|42.94|40.3|43.04|40.4|42.94|40.3|0
1645216780000|2022-02-18 20:39:40|42.99|40.35|43.04|40.4|43.04|40.4|42.99|40.35|0
1645216790000|2022-02-18 20:39:50|42.99|40.35|43.04|40.4|43.04|40.4|42.9|40.26|0
1645216800000|2022-02-18 20:40:00|42.99|40.35|43.13|40.49|43.13|40.49|42.99|40.35|0
1645216810000|2022-02-18 20:40:10|43.22|40.58|43.13|40.49|43.27|40.63|43.13|40.49|0
1645216820000|2022-02-18 20:40:20|43.08|40.44|42.99|40.35|43.13|40.49|42.99|40.35|0
1645216830000|2022-02-18 20:40:30|43.04|40.4|43.27|40.63|43.27|40.63|43.04|40.4|0
1645216840000|2022-02-18 20:40:40|43.32|40.68|43.27|40.63|43.32|40.68|43.22|40.58|0
1645216850000|2022-02-18 20:40:50|43.41|40.77|43.51|40.87|43.51|40.87|43.36|40.72|0
1645216860000|2022-02-18 20:41:00|43.65|41.01|43.88|41.24|43.88|41.24|43.65|41.01|0
1645216870000|2022-02-18 20:41:10|43.84|41.2|44.22|41.58|44.22|41.58|43.84|41.2|0
1645216880000|2022-02-18 20:41:20|44.27|41.63|44.46|41.82|44.46|41.82|44.27|41.63|0
1645216890000|2022-02-18 20:41:30|44.53|41.89|44.36|41.72|44.53|41.89|44.36|41.72|0
1645216900000|2022-02-18 20:41:40|44.31|41.67|44.46|41.82|44.46|41.82|44.31|41.67|0
1645216910000|2022-02-18 20:41:50|44.65|42.01|44.84|42.2|44.89|42.25|44.6|41.96|0
1645216920000|2022-02-18 20:42:00|44.94|42.3|45.01|42.37|45.04|42.4|44.94|42.3|0
1645216930000|2022-02-18 20:42:10|45.28|42.64|45.67|43.03|45.67|43.03|45.28|42.64|0
1645216940000|2022-02-18 20:42:20|45.82|43.18|45.38|42.74|45.82|43.18|45.38|42.74|0
1645216950000|2022-02-18 20:42:30|45.48|42.84|45.13|42.49|45.48|42.84|45.13|42.49|0
1645216960000|2022-02-18 20:42:40|45.23|42.59|45.09|42.45|45.23|42.59|45.09|42.45|0
1645216970000|2022-02-18 20:42:50|45.13|42.49|45.18|42.54|45.18|42.54|45.09|42.45|0
1645216980000|2022-02-18 20:43:00|44.89|42.25|44.89|42.25|45.04|42.4|44.89|42.25|0
1645216990000|2022-02-18 20:43:10|44.87|42.23|44.99|42.35|44.99|42.35|44.84|42.2|0
1645217000000|2022-02-18 20:43:20|44.79|42.15|44.94|42.3|44.99|42.35|44.79|42.15|0
1645217010000|2022-02-18 20:43:30|45.23|42.59|45.23|42.59|45.28|42.64|45.13|42.49|0
1645217020000|2022-02-18 20:43:40|45.28|42.64|44.99|42.35|45.28|42.64|44.99|42.35|0
1645217030000|2022-02-18 20:43:50|44.89|42.25|44.84|42.2|44.89|42.25|44.82|42.18|0
1645217040000|2022-02-18 20:44:00|44.75|42.11|44.75|42.11|44.75|42.11|44.75|42.11|0
1645217050000|2022-02-18 20:44:10|44.65|42.01|44.89|42.25|45.04|42.4|44.6|41.96|0
1645217060000|2022-02-18 20:44:20|45.04|42.4|45.3|42.66|45.3|42.66|45.04|42.4|0
1645217070000|2022-02-18 20:44:30|45.47|42.83|45.62|42.98|45.74|43.1|45.47|42.83|0
1645217080000|2022-02-18 20:44:40|45.45|42.81|45.47|42.83|45.57|42.93|45.45|42.81|0
1645217090000|2022-02-18 20:44:50|45.38|42.74|45.52|42.88|45.57|42.93|45.38|42.74|0
1645217100000|2022-02-18 20:45:00|46.06|43.42|46.51|43.87|46.51|43.87|46.06|43.42|0
1645217110000|2022-02-18 20:45:10|46.66|44.02|46.31|43.67|46.66|44.02|46.31|43.67|0
1645217120000|2022-02-18 20:45:20|46.29|43.65|46.46|43.82|46.46|43.82|46.29|43.65|0
1645217130000|2022-02-18 20:45:30|46.51|43.87|46.38|43.74|46.51|43.87|46.38|43.74|0
1645217140000|2022-02-18 20:45:40|46.29|43.65|46.16|43.52|46.31|43.67|46.16|43.52|0
1645217150000|2022-02-18 20:45:50|46.46|43.82|46.21|43.57|46.51|43.87|46.21|43.57|0
1645217160000|2022-02-18 20:46:00|46.36|43.72|46.19|43.55|46.36|43.72|46.06|43.42|0
1645217170000|2022-02-18 20:46:10|45.87|43.23|45.92|43.28|46.06|43.42|45.87|43.23|0
1645217180000|2022-02-18 20:46:20|45.67|43.03|45.57|42.93|45.99|43.35|45.57|42.93|0
1645217190000|2022-02-18 20:46:30|45.28|42.64|45.04|42.4|45.28|42.64|45.04|42.4|0
1645217200000|2022-02-18 20:46:40|45.08|42.44|44.82|42.18|45.08|42.44|44.82|42.18|0
1645217210000|2022-02-18 20:46:50|44.94|42.3|44.89|42.25|44.94|42.3|44.89|42.25|0
1645217220000|2022-02-18 20:47:00|44.46|41.82|44.03|41.39|44.46|41.82|44.03|41.39|0
1645217230000|2022-02-18 20:47:10|44.22|41.58|44.36|41.72|44.41|41.77|44.22|41.58|0
1645217240000|2022-02-18 20:47:20|44.5|41.86|44.75|42.11|44.75|42.11|44.43|41.79|0
1645217250000|2022-02-18 20:47:30|44.94|42.3|44.82|42.18|44.94|42.3|44.82|42.18|0
1645217260000|2022-02-18 20:47:40|45.04|42.4|45.13|42.49|45.13|42.49|44.99|42.35|0
1645217270000|2022-02-18 20:47:50|45.38|42.74|44.89|42.25|45.38|42.74|44.89|42.25|0
1645217280000|2022-02-18 20:48:00|44.94|42.3|43.11|40.47|44.94|42.3|43.09|40.45|0
1645217290000|2022-02-18 20:48:10|43.54|40.9|43.58|40.94|43.73|41.09|43.54|40.9|0
1645217300000|2022-02-18 20:48:20|43.49|40.85|43.94|41.3|43.94|41.3|43.49|40.85|0
1645217310000|2022-02-18 20:48:30|44.02|41.38|43.87|41.23|44.04|41.4|43.87|41.23|0
1645217320000|2022-02-18 20:48:40|43.73|41.09|43.3|40.66|43.73|41.09|43.3|40.66|0
1645217330000|2022-02-18 20:48:50|43.35|40.71|43.74|41.1|43.74|41.1|43.35|40.71|0
1645217340000|2022-02-18 20:49:00|42.43|39.79|42.4|39.76|42.54|39.9|42.4|39.76|0
1645217350000|2022-02-18 20:49:10|42.64|40|43.33|40.69|43.33|40.69|42.45|39.81|0
1645217360000|2022-02-18 20:49:20|43.64|41|43.69|41.05|43.83|41.19|43.64|41|0
1645217370000|2022-02-18 20:49:30|43.83|41.19|43.83|41.19|43.83|41.19|43.76|41.12|0
1645217380000|2022-02-18 20:49:40|43.93|41.29|44.07|41.43|44.12|41.48|43.93|41.29|0
1645217390000|2022-02-18 20:49:50|44.22|41.58|43.98|41.34|44.22|41.58|43.88|41.24|0
1645217400000|2022-02-18 20:50:00|44.12|41.48|43.33|40.69|44.12|41.48|43.21|40.57|0
1645217410000|2022-02-18 20:50:10|43.45|40.81|42.84|40.2|43.45|40.81|42.84|40.2|0
1645217420000|2022-02-18 20:50:20|42.88|40.24|43.36|40.72|43.36|40.72|42.88|40.24|0
1645217430000|2022-02-18 20:50:30|43.74|41.1|43.55|40.91|43.88|41.24|43.55|40.91|0
1645217440000|2022-02-18 20:50:40|43.45|40.81|43.5|40.86|43.5|40.86|43.45|40.81|0
1645217450000|2022-02-18 20:50:50|43.59|40.95|43.19|40.55|43.59|40.95|43.19|40.55|0
1645217460000|2022-02-18 20:51:00|43.4|40.76|43.07|40.43|43.4|40.76|43.07|40.43|0
1645217470000|2022-02-18 20:51:10|43.02|40.38|42.98|40.34|43.07|40.43|42.98|40.34|0
1645217480000|2022-02-18 20:51:20|42.79|40.15|42.51|39.87|42.79|40.15|42.51|39.87|0
1645217490000|2022-02-18 20:51:30|42.6|39.96|42.27|39.63|42.6|39.96|42.27|39.63|0
1645217500000|2022-02-18 20:51:40|42.51|39.87|42.46|39.82|42.51|39.87|42.37|39.73|0
1645217510000|2022-02-18 20:51:50|42.41|39.77|42.32|39.68|42.51|39.87|42.32|39.68|0
1645217520000|2022-02-18 20:52:00|42.18|39.54|42.23|39.59|42.23|39.59|42.13|39.49|0
1645217530000|2022-02-18 20:52:10|42.13|39.49|41.67|39.03|42.13|39.49|41.67|39.03|0
1645217540000|2022-02-18 20:52:20|41.44|38.8|41.58|38.94|41.62|38.98|41.44|38.8|0
1645217550000|2022-02-18 20:52:30|41.62|38.98|41.62|38.98|41.62|38.98|41.58|38.94|0
1645217560000|2022-02-18 20:52:40|41.58|38.94|41.62|38.98|41.62|38.98|41.58|38.94|0
1645217570000|2022-02-18 20:52:50|41.67|39.03|41.76|39.12|41.76|39.12|41.62|38.98|0
1645217580000|2022-02-18 20:53:00|41.81|39.17|41.81|39.17|41.99|39.35|41.81|39.17|0
1645217590000|2022-02-18 20:53:10|41.67|39.03|41.85|39.21|41.85|39.21|41.58|38.94|0
1645217600000|2022-02-18 20:53:20|41.81|39.17|41.72|39.08|41.81|39.17|41.67|39.03|0
1645217610000|2022-02-18 20:53:30|41.53|38.89|41.95|39.31|41.95|39.31|41.53|38.89|0
1645217620000|2022-02-18 20:53:40|41.9|39.26|41.85|39.21|41.95|39.31|41.85|39.21|0
1645217630000|2022-02-18 20:53:50|42.04|39.4|41.95|39.31|42.18|39.54|41.95|39.31|0
1645217640000|2022-02-18 20:54:00|42.13|39.49|41.95|39.31|42.13|39.49|41.9|39.26|0
1645217650000|2022-02-18 20:54:10|41.9|39.26|41.9|39.26|41.95|39.31|41.9|39.26|0
1645217660000|2022-02-18 20:54:20|42.13|39.49|42.53|39.89|42.53|39.89|42.13|39.49|0
1645217670000|2022-02-18 20:54:30|42.65|40.01|42.83|40.19|42.83|40.19|42.65|40.01|0
1645217680000|2022-02-18 20:54:40|42.23|39.59|42.04|39.4|42.23|39.59|42.04|39.4|0
1645217690000|2022-02-18 20:54:50|41.95|39.31|42.18|39.54|42.18|39.54|41.95|39.31|0
1645217700000|2022-02-18 20:55:00|42.32|39.68|42.27|39.63|42.46|39.82|42.27|39.63|0
1645217710000|2022-02-18 20:55:10|42.22|39.58|42.41|39.77|42.41|39.77|42.09|39.45|0
1645217720000|2022-02-18 20:55:20|42.65|40.01|42.57|39.93|42.74|40.1|42.57|39.93|0
1645217730000|2022-02-18 20:55:30|42.74|40.1|42.46|39.82|42.74|40.1|42.46|39.82|0
1645217740000|2022-02-18 20:55:40|42.41|39.77|42.22|39.58|42.5|39.86|42.22|39.58|0
1645217750000|2022-02-18 20:55:50|42.32|39.68|42.32|39.68|42.32|39.68|42.32|39.68|0
1645217760000|2022-02-18 20:56:00|42.15|39.51|41.71|39.07|42.15|39.51|41.71|39.07|0
1645217770000|2022-02-18 20:56:10|41.62|38.98|41.58|38.94|41.67|39.03|41.58|38.94|0
1645217780000|2022-02-18 20:56:20|41.55|38.91|41.67|39.03|41.67|39.03|41.53|38.89|0
1645217790000|2022-02-18 20:56:30|41.95|39.31|41.74|39.1|42.04|39.4|41.74|39.1|0
1645217800000|2022-02-18 20:56:40|41.71|39.07|41.71|39.07|41.71|39.07|41.62|38.98|0
1645217810000|2022-02-18 20:56:50|41.67|39.03|41.81|39.17|41.85|39.21|41.67|39.03|0
1645217820000|2022-02-18 20:57:00|41.67|39.03|41.76|39.12|41.85|39.21|41.67|39.03|0
1645217830000|2022-02-18 20:57:10|41.74|39.1|41.85|39.21|41.9|39.26|41.74|39.1|0
1645217840000|2022-02-18 20:57:20|41.9|39.26|41.85|39.21|41.92|39.28|41.85|39.21|0
1645217850000|2022-02-18 20:57:30|41.9|39.26|42.04|39.4|42.04|39.4|41.9|39.26|0
1645217860000|2022-02-18 20:57:40|42.13|39.49|42.08|39.44|42.15|39.51|42.08|39.44|0
1645217870000|2022-02-18 20:57:50|42.04|39.4|42.08|39.44|42.08|39.44|41.99|39.35|0
1645217880000|2022-02-18 20:58:00|42.13|39.49|42.13|39.49|42.13|39.49|42.08|39.44|0
1645217890000|2022-02-18 20:58:10|42.41|39.77|42.27|39.63|42.41|39.77|42.18|39.54|0
1645217900000|2022-02-18 20:58:20|42.41|39.77|42.46|39.82|42.46|39.82|42.36|39.72|0
1645217910000|2022-02-18 20:58:30|42.41|39.77|42.13|39.49|42.41|39.77|42.13|39.49|0
1645217920000|2022-02-18 20:58:40|42.27|39.63|42.36|39.72|42.36|39.72|42.27|39.63|0
1645217930000|2022-02-18 20:58:50|42.27|39.63|42.27|39.63|42.27|39.63|42.25|39.61|0
1645217940000|2022-02-18 20:59:00|42.25|39.61|41.94|39.3|42.25|39.61|41.94|39.3|0
1645217950000|2022-02-18 20:59:10|42.04|39.4|41.94|39.3|42.22|39.58|41.94|39.3|0
1645217960000|2022-02-18 20:59:20|41.9|39.26|41.67|39.03|41.9|39.26|41.67|39.03|0
1645217970000|2022-02-18 20:59:30|41.9|39.26|41.94|39.3|42.04|39.4|41.81|39.17|0
1645217980000|2022-02-18 20:59:40|41.85|39.21|41.99|39.35|42.04|39.4|41.85|39.21|0
1645217990000|2022-02-18 20:59:50|41.9|39.26|42.04|39.4|42.04|39.4|41.9|39.26|0
1645218000000|2022-02-18 21:00:00|42.64|40|42.95|40.31|42.95|40.31|42.64|40|0
1645218010000|2022-02-18 21:00:10|43.07|40.43|42.83|40.19|43.07|40.43|42.69|40.05|0
1645218020000|2022-02-18 21:00:20|42.74|40.1|42.6|39.96|42.74|40.1|42.6|39.96|0
1645218030000|2022-02-18 21:00:30|42.74|40.1|42.74|40.1|42.78|40.14|42.74|40.1|0
1645218040000|2022-02-18 21:00:40|42.88|40.24|42.93|40.29|42.93|40.29|42.74|40.1|0
1645218050000|2022-02-18 21:00:50|43.07|40.43|43.12|40.48|43.12|40.48|42.97|40.33|0
1645218060000|2022-02-18 21:01:00|43.02|40.38|43.3|40.66|43.3|40.66|43.02|40.38|0
1645218070000|2022-02-18 21:01:10|43.35|40.71|43.5|40.86|43.5|40.86|43.35|40.71|0
1645218080000|2022-02-18 21:01:20|43.59|40.95|43.69|41.05|43.69|41.05|43.59|40.95|0
1645218090000|2022-02-18 21:01:30|43.78|41.14|43.73|41.09|43.78|41.14|43.73|41.09|0
1645218100000|2022-02-18 21:01:40|43.88|41.24|44.07|41.43|44.07|41.43|43.88|41.24|0
1645218110000|2022-02-18 21:01:50|44.21|41.57|44.36|41.72|44.36|41.72|44.21|41.57|0
1645218120000|2022-02-18 21:02:00|44.5|41.86|44.31|41.67|44.5|41.86|44.31|41.67|0
1645218130000|2022-02-18 21:02:10|44.41|41.77|44.21|41.57|44.46|41.82|44.21|41.57|0
1645218140000|2022-02-18 21:02:20|44.17|41.53|44.17|41.53|44.17|41.53|44.17|41.53|0
1645218150000|2022-02-18 21:02:30|44.26|41.62|44.21|41.57|44.31|41.67|44.21|41.57|0
1645218160000|2022-02-18 21:02:40|44.29|41.65|44.12|41.48|44.29|41.65|44.12|41.48|0
1645218170000|2022-02-18 21:02:50|44.07|41.43|43.88|41.24|44.07|41.43|43.78|41.14|0
1645218180000|2022-02-18 21:03:00|43.69|41.05|43.97|41.33|43.97|41.33|43.69|41.05|0
1645218190000|2022-02-18 21:03:10|44.02|41.38|43.97|41.33|44.02|41.38|43.88|41.24|0
1645218200000|2022-02-18 21:03:20|43.93|41.29|43.93|41.29|43.97|41.33|43.93|41.29|0
1645218210000|2022-02-18 21:03:30|44.07|41.43|44.07|41.43|44.07|41.43|44.02|41.38|0
1645218220000|2022-02-18 21:03:40|43.93|41.29|43.93|41.29|43.93|41.29|43.85|41.21|0
1645218230000|2022-02-18 21:03:50|43.88|41.24|43.83|41.19|43.88|41.24|43.78|41.14|0
1645218240000|2022-02-18 21:04:00|43.78|41.14|43.88|41.24|43.97|41.33|43.78|41.14|0
1645218250000|2022-02-18 21:04:10|43.85|41.21|44.02|41.38|44.02|41.38|43.85|41.21|0
1645218260000|2022-02-18 21:04:20|43.88|41.24|43.88|41.24|43.92|41.28|43.83|41.19|0
1645218270000|2022-02-18 21:04:30|43.83|41.19|43.76|41.12|43.83|41.19|43.76|41.12|0
1645218280000|2022-02-18 21:04:40|43.73|41.09|43.78|41.14|43.78|41.14|43.73|41.09|0
1645218290000|2022-02-18 21:04:50|43.73|41.09|43.78|41.14|43.78|41.14|43.68|41.04|0
1645218300000|2022-02-18 21:05:00|43.83|41.19|43.73|41.09|43.83|41.19|43.68|41.04|0
1645218310000|2022-02-18 21:05:10|43.68|41.04|43.64|41|43.68|41.04|43.64|41|0
1645218320000|2022-02-18 21:05:20|43.73|41.09|43.73|41.09|43.73|41.09|43.73|41.09|0
1645218330000|2022-02-18 21:05:30|43.68|41.04|43.78|41.14|43.78|41.14|43.68|41.04|0
1645218340000|2022-02-18 21:05:40|43.66|41.02|43.64|41|43.66|41.02|43.64|41|0
1645218350000|2022-02-18 21:05:50|43.66|41.02|43.78|41.14|43.78|41.14|43.64|41|0
1645218360000|2022-02-18 21:06:00|43.83|41.19|43.88|41.24|43.88|41.24|43.83|41.19|0
1645218370000|2022-02-18 21:06:10|43.83|41.19|43.54|40.9|43.83|41.19|43.54|40.9|0
1645218380000|2022-02-18 21:06:20|43.59|40.95|43.68|41.04|43.73|41.09|43.59|40.95|0
1645218390000|2022-02-18 21:06:30|43.73|41.09|43.73|41.09|43.73|41.09|43.73|41.09|0
1645218400000|2022-02-18 21:06:40|43.71|41.07|43.78|41.14|43.78|41.14|43.71|41.07|0
1645218410000|2022-02-18 21:06:50|43.73|41.09|43.59|40.95|43.73|41.09|43.59|40.95|0
1645218420000|2022-02-18 21:07:00|43.54|40.9|43.49|40.85|43.54|40.9|43.49|40.85|0
1645218430000|2022-02-18 21:07:10|43.45|40.81|43.3|40.66|43.45|40.81|43.3|40.66|0
1645218440000|2022-02-18 21:07:20|43.35|40.71|43.4|40.76|43.4|40.76|43.35|40.71|0
1645218450000|2022-02-18 21:07:30|43.35|40.71|43.3|40.66|43.35|40.71|43.3|40.66|0
1645218460000|2022-02-18 21:07:40|43.37|40.73|43.3|40.66|43.4|40.76|43.26|40.62|0
1645218470000|2022-02-18 21:07:50|43.35|40.71|43.45|40.81|43.47|40.83|43.35|40.71|0
1645218480000|2022-02-18 21:08:00|43.4|40.76|43.37|40.73|43.45|40.81|43.37|40.73|0
1645218490000|2022-02-18 21:08:10|43.45|40.81|43.4|40.76|43.45|40.81|43.35|40.71|0
1645218500000|2022-02-18 21:08:20|43.35|40.71|43.35|40.71|43.4|40.76|43.35|40.71|0
1645218510000|2022-02-18 21:08:30|43.37|40.73|43.3|40.66|43.37|40.73|43.3|40.66|0
1645218520000|2022-02-18 21:08:40|43.21|40.57|43.21|40.57|43.25|40.61|43.21|40.57|0
1645218530000|2022-02-18 21:08:50|43.25|40.61|43.35|40.71|43.35|40.71|43.25|40.61|0
1645218540000|2022-02-18 21:09:00|43.3|40.66|43.21|40.57|43.3|40.66|43.21|40.57|0
1645218550000|2022-02-18 21:09:10|43.16|40.52|43.11|40.47|43.16|40.52|43.11|40.47|0
1645218560000|2022-02-18 21:09:20|43.16|40.52|43.21|40.57|43.25|40.61|43.16|40.52|0
1645218570000|2022-02-18 21:09:30|43.16|40.52|43.11|40.47|43.16|40.52|43.11|40.47|0
1645218580000|2022-02-18 21:09:40|43.07|40.43|43.02|40.38|43.11|40.47|43.02|40.38|0
1645218590000|2022-02-18 21:09:50|43.06|40.42|43.06|40.42|43.06|40.42|43.02|40.38|0
1645218600000|2022-02-18 21:10:00|43.02|40.38|43.02|40.38|43.06|40.42|43.02|40.38|0
1645218610000|2022-02-18 21:10:10|43.06|40.42|43.02|40.38|43.06|40.42|43.02|40.38|0
1645218620000|2022-02-18 21:10:20|43.06|40.42|43.06|40.42|43.06|40.42|43.06|40.42|0
1645218630000|2022-02-18 21:10:30|43.02|40.38|43.02|40.38|43.06|40.42|43.02|40.38|0
1645218660000|2022-02-18 21:11:00|42.97|40.33|42.83|40.19|42.97|40.33|42.83|40.19|0
1645218670000|2022-02-18 21:11:10|42.78|40.14|42.69|40.05|42.78|40.14|42.69|40.05|0
1645218680000|2022-02-18 21:11:20|42.76|40.12|42.73|40.09|42.76|40.12|42.73|40.09|0
1645218690000|2022-02-18 21:11:30|42.71|40.07|42.78|40.14|42.78|40.14|42.64|40|0
1645218700000|2022-02-18 21:11:40|42.8|40.16|42.88|40.24|42.88|40.24|42.73|40.09|0
1645218710000|2022-02-18 21:11:50|42.9|40.26|42.88|40.24|42.9|40.26|42.85|40.21|0
1645218720000|2022-02-18 21:12:00|42.92|40.28|43.02|40.38|43.02|40.38|42.92|40.28|0
1645218730000|2022-02-18 21:12:10|42.97|40.33|42.92|40.28|42.97|40.33|42.92|40.28|0
1645218740000|2022-02-18 21:12:20|43.02|40.38|42.99|40.35|43.02|40.38|42.97|40.33|0
1645218750000|2022-02-18 21:12:30|43.02|40.38|42.97|40.33|43.02|40.38|42.92|40.28|0
1645218760000|2022-02-18 21:12:40|42.94|40.3|42.9|40.26|42.94|40.3|42.9|40.26|0
1645218770000|2022-02-18 21:12:50|42.97|40.33|42.83|40.19|42.97|40.33|42.83|40.19|0
1645218780000|2022-02-18 21:13:00|42.92|40.28|43.02|40.38|43.02|40.38|42.92|40.28|0
1645218790000|2022-02-18 21:13:10|42.97|40.33|42.97|40.33|42.97|40.33|42.94|40.3|0
1645218800000|2022-02-18 21:13:20|43.02|40.38|43.06|40.42|43.06|40.42|43.02|40.38|0
1645218810000|2022-02-18 21:13:30|43.21|40.57|43.16|40.52|43.21|40.57|43.16|40.52|0
1645218820000|2022-02-18 21:13:40|43.18|40.54|43.21|40.57|43.21|40.57|43.18|40.54|0
1645218830000|2022-02-18 21:13:50|43.23|40.59|43.25|40.61|43.25|40.61|43.21|40.57|0
1645218840000|2022-02-18 21:14:00|43.21|40.57|43.21|40.57|43.25|40.61|43.21|40.57|0
1645218850000|2022-02-18 21:14:10|43.32|40.68|43.35|40.71|43.35|40.71|43.32|40.68|0
1645218860000|2022-02-18 21:14:20|43.3|40.66|43.3|40.66|43.35|40.71|43.3|40.66|0
1645218870000|2022-02-18 21:14:30|43.28|40.64|43.3|40.66|43.3|40.66|43.25|40.61|0
1645218880000|2022-02-18 21:14:40|43.35|40.71|43.3|40.66|43.35|40.71|43.28|40.64|0
1645218890000|2022-02-18 21:14:50|43.25|40.61|43.25|40.61|43.25|40.61|43.25|40.61|0
1645516820000|2022-02-22 08:00:20|32.19|28.83|32.19|28.83|32.34|28.98|32.19|28.83|0
1645516830000|2022-02-22 08:00:30|32.26|28.9|32.34|28.98|32.34|28.98|32.17|28.81|0
1645516840000|2022-02-22 08:00:40|32.46|29.1|32.15|28.79|32.52|29.16|32.15|28.79|0
1645516850000|2022-02-22 08:00:50|32.12|28.76|32.19|28.83|32.19|28.83|32.04|28.68|0
1645516860000|2022-02-22 08:01:00|32.06|28.7|32.46|29.1|32.46|29.1|32.06|28.7|0
1645516870000|2022-02-22 08:01:10|32.39|29.03|32.93|29.57|32.93|29.57|32.39|29.03|0
1645516880000|2022-02-22 08:01:20|33|29.64|33.11|29.75|33.11|29.75|33|29.64|0
1645516890000|2022-02-22 08:01:30|33.3|29.94|33.08|29.72|33.3|29.94|33.08|29.72|0
1645516900000|2022-02-22 08:01:40|32.93|29.57|32.67|29.31|32.93|29.57|32.67|29.31|0
1645516910000|2022-02-22 08:01:50|32.85|29.49|32.96|29.6|33.11|29.75|32.85|29.49|0
1645516920000|2022-02-22 08:02:00|32.74|29.38|32.89|29.53|32.89|29.53|32.74|29.38|0
1645516930000|2022-02-22 08:02:10|32.91|29.55|32.8|29.44|33.04|29.68|32.8|29.44|0
1645516940000|2022-02-22 08:02:20|32.76|29.4|32.7|29.34|32.76|29.4|32.63|29.27|0
1645516950000|2022-02-22 08:02:30|32.74|29.38|32.59|29.23|32.82|29.46|32.59|29.23|0
1645516960000|2022-02-22 08:02:40|32.63|29.27|32.82|29.46|32.82|29.46|32.63|29.27|0
1645516970000|2022-02-22 08:02:50|32.63|29.27|32.7|29.34|32.7|29.34|32.63|29.27|0
1645516980000|2022-02-22 08:03:00|32.68|29.32|32.93|29.57|32.93|29.57|32.68|29.32|0
1645516990000|2022-02-22 08:03:10|32.96|29.6|32.93|29.57|33.06|29.7|32.93|29.57|0
1645517000000|2022-02-22 08:03:20|32.85|29.49|32.96|29.6|32.96|29.6|32.85|29.49|0
1645517010000|2022-02-22 08:03:30|32.81|29.45|32.96|29.6|33|29.64|32.81|29.45|0
1645517020000|2022-02-22 08:03:40|32.94|29.58|33.09|29.73|33.09|29.73|32.94|29.58|0
1645517030000|2022-02-22 08:03:50|32.94|29.58|32.94|29.58|33|29.64|32.94|29.58|0
1645517040000|2022-02-22 08:04:00|33.22|29.86|33.26|29.9|33.34|29.98|33.22|29.86|0
1645517050000|2022-02-22 08:04:10|33.45|30.09|33.17|29.81|33.45|30.09|33.17|29.81|0
1645517060000|2022-02-22 08:04:20|33.02|29.66|32.76|29.4|33.02|29.66|32.76|29.4|0
1645517070000|2022-02-22 08:04:30|32.8|29.44|33.17|29.81|33.17|29.81|32.8|29.44|0
1645517080000|2022-02-22 08:04:40|33.26|29.9|33.32|29.96|33.32|29.96|33.26|29.9|0
1645517090000|2022-02-22 08:04:50|33.34|29.98|33.24|29.88|33.34|29.98|33.19|29.83|0
1645517100000|2022-02-22 08:05:00|33.17|29.81|32.84|30.2|33.17|30.2|32.79|29.81|0
1645517110000|2022-02-22 08:05:10|32.68|30.04|32.6|29.96|32.84|30.2|32.6|29.96|0
1645517120000|2022-02-22 08:05:20|32.55|29.91|32.81|30.17|32.81|30.17|32.53|29.89|0
1645517130000|2022-02-22 08:05:30|32.84|30.2|32.92|30.28|32.92|30.28|32.84|30.2|0
1645517140000|2022-02-22 08:05:40|32.84|30.2|33.22|30.58|33.22|30.58|32.84|30.2|0
1645517150000|2022-02-22 08:05:50|33.37|30.73|33.51|30.87|33.51|30.87|33.37|30.73|0
1645517160000|2022-02-22 08:06:00|33.32|30.68|33.43|30.79|33.56|30.92|33.32|30.68|0
1645517170000|2022-02-22 08:06:10|33.41|30.77|33.16|30.52|33.41|30.77|33.16|30.52|0
1645517180000|2022-02-22 08:06:20|33.22|30.58|33.3|30.66|33.3|30.66|33.22|30.58|0
1645517190000|2022-02-22 08:06:30|33.24|30.6|33.01|30.37|33.24|30.6|33.01|30.37|0
1645517200000|2022-02-22 08:06:40|33.03|30.39|32.96|30.32|33.03|30.39|32.9|30.26|0
1645517210000|2022-02-22 08:06:50|32.84|30.2|32.88|30.24|32.98|30.34|32.84|30.2|0
1645517220000|2022-02-22 08:07:00|32.71|30.07|33.14|30.5|33.14|30.5|32.71|30.07|0
1645517230000|2022-02-22 08:07:10|33.22|30.58|33.51|30.87|33.51|30.87|33.22|30.58|0
1645517240000|2022-02-22 08:07:20|33.47|30.83|33.58|30.94|33.58|30.94|33.47|30.83|0
1645517250000|2022-02-22 08:07:30|33.64|31|33.6|30.96|33.64|31|33.6|30.96|0
1645517260000|2022-02-22 08:07:40|33.37|30.73|33.05|30.41|33.37|30.73|33.05|30.41|0
1645517270000|2022-02-22 08:07:50|32.92|30.28|32.88|30.24|32.92|30.28|32.77|30.13|0
1645517280000|2022-02-22 08:08:00|32.92|30.28|33.07|30.43|33.07|30.43|32.92|30.28|0
1645517290000|2022-02-22 08:08:10|33.05|30.41|32.92|30.28|33.05|30.41|32.88|30.24|0
1645517300000|2022-02-22 08:08:20|32.81|30.17|32.73|30.09|32.9|30.26|32.73|30.09|0
1645517310000|2022-02-22 08:08:30|32.71|30.07|32.86|30.22|32.96|30.32|32.71|30.07|0
1645517320000|2022-02-22 08:08:40|32.88|30.24|32.68|30.04|32.88|30.24|32.68|30.04|0
1645517330000|2022-02-22 08:08:50|32.6|29.96|32.81|30.17|32.83|30.19|32.6|29.96|0
1645517340000|2022-02-22 08:09:00|32.71|30.07|32.64|30|32.71|30.07|32.64|30|0
1645517350000|2022-02-22 08:09:10|32.6|29.96|32.9|30.26|32.9|30.26|32.6|29.96|0
1645517360000|2022-02-22 08:09:20|32.88|30.24|33.01|30.37|33.01|30.37|32.83|30.19|0
1645517370000|2022-02-22 08:09:30|32.81|30.17|32.79|30.15|32.94|30.3|32.79|30.15|0
1645517380000|2022-02-22 08:09:40|32.83|30.19|33.01|30.37|33.01|30.37|32.79|30.15|0
1645517390000|2022-02-22 08:09:50|33.07|30.43|33.01|30.37|33.13|30.49|32.99|30.35|0
1645517400000|2022-02-22 08:10:00|33.07|30.43|33.07|30.43|33.07|30.43|33.03|30.39|0
1645517410000|2022-02-22 08:10:10|33.05|30.41|33.24|30.6|33.28|30.64|33.05|30.41|0
1645517420000|2022-02-22 08:10:20|33.33|30.69|33.22|30.58|33.33|30.69|33.22|30.58|0
1645517430000|2022-02-22 08:10:30|33.33|30.69|33.28|30.64|33.35|30.71|33.28|30.64|0
1645517440000|2022-02-22 08:10:40|33.41|30.77|33.41|30.77|33.45|30.81|33.41|30.77|0
1645517450000|2022-02-22 08:10:50|33.52|30.88|33.54|30.9|33.54|30.9|33.47|30.83|0
1645517460000|2022-02-22 08:11:00|33.43|30.79|33.2|30.56|33.43|30.79|33.2|30.56|0
1645517470000|2022-02-22 08:11:10|33.18|30.54|33.31|30.67|33.31|30.67|33.18|30.54|0
1645517480000|2022-02-22 08:11:20|33.18|30.54|33.24|30.6|33.24|30.6|33.13|30.49|0
1645517490000|2022-02-22 08:11:30|33.29|30.65|33.64|31|33.64|31|33.29|30.65|0
1645517500000|2022-02-22 08:11:40|33.62|30.98|33.39|30.75|33.62|30.98|33.39|30.75|0
1645517510000|2022-02-22 08:11:50|33.24|30.6|33.14|30.5|33.24|30.6|33.07|30.43|0
1645517520000|2022-02-22 08:12:00|33.52|30.88|33.48|30.84|33.64|31|33.48|30.84|0
1645517530000|2022-02-22 08:12:10|33.73|31.09|33.67|31.03|33.73|31.09|33.58|30.94|0
1645517540000|2022-02-22 08:12:20|33.96|31.32|34.12|31.48|34.12|31.48|33.96|31.32|0
1645517550000|2022-02-22 08:12:30|34.35|31.71|34.19|31.55|34.44|31.8|34.19|31.55|0
1645517560000|2022-02-22 08:12:40|34.23|31.59|34.39|31.75|34.41|31.77|34.23|31.59|0
1645517570000|2022-02-22 08:12:50|34.41|31.77|34.66|32.02|34.66|32.02|34.37|31.73|0
1645517580000|2022-02-22 08:13:00|34.48|31.84|34.41|31.77|34.48|31.84|34.41|31.77|0
1645517590000|2022-02-22 08:13:10|34.5|31.86|34.72|32.08|34.72|32.08|34.39|31.75|0
1645517600000|2022-02-22 08:13:20|34.78|32.14|34.78|32.14|34.84|32.2|34.76|32.12|0
1645517610000|2022-02-22 08:13:30|34.68|32.04|34.68|32.04|34.72|32.08|34.62|31.98|0
1645517620000|2022-02-22 08:13:40|34.76|32.12|34.54|31.9|34.76|32.12|34.54|31.9|0
1645517630000|2022-02-22 08:13:50|34.56|31.92|34.78|32.14|34.78|32.14|34.56|31.92|0
1645517640000|2022-02-22 08:14:00|34.82|32.18|34.95|32.31|34.97|32.33|34.82|32.18|0
1645517650000|2022-02-22 08:14:10|35.09|32.45|34.82|32.18|35.13|32.49|34.82|32.18|0
1645517660000|2022-02-22 08:14:20|34.76|32.12|34.76|32.12|34.76|32.12|34.74|32.1|0
1645517670000|2022-02-22 08:14:30|34.74|32.1|34.93|32.29|34.93|32.29|34.74|32.1|0
1645517680000|2022-02-22 08:14:40|35.33|32.69|35.05|32.41|35.33|32.69|35.05|32.41|0
1645517690000|2022-02-22 08:14:50|35.13|32.49|34.95|32.31|35.13|32.49|34.89|32.25|0
1645517700000|2022-02-22 08:15:00|35.01|32.37|35.05|32.41|35.05|32.41|34.86|32.22|0
1645517710000|2022-02-22 08:15:10|35.13|32.49|35.15|32.51|35.19|32.55|35.13|32.49|0
1645517720000|2022-02-22 08:15:20|35.11|32.47|35.41|32.77|35.41|32.77|35.11|32.47|0
1645517730000|2022-02-22 08:15:30|35.09|32.45|35.49|32.85|35.49|32.85|35.09|32.45|0
1645517740000|2022-02-22 08:15:40|35.39|32.75|35.45|32.81|35.45|32.81|35.35|32.71|0
1645517750000|2022-02-22 08:15:50|35.29|32.65|35.21|32.57|35.33|32.69|35.21|32.57|0
1645517760000|2022-02-22 08:16:00|34.85|32.21|34.64|32|34.85|32.21|34.64|32|0
1645517770000|2022-02-22 08:16:10|34.31|31.67|33.93|31.29|34.31|31.67|33.93|31.29|0
1645517780000|2022-02-22 08:16:20|33.74|31.1|33.97|31.33|33.97|31.33|33.74|31.1|0
1645517790000|2022-02-22 08:16:30|34.24|31.6|34.22|31.58|34.28|31.64|34.22|31.58|0
1645517800000|2022-02-22 08:16:40|34.34|31.7|34.11|31.47|34.34|31.7|34.11|31.47|0
1645517810000|2022-02-22 08:16:50|34.22|31.58|34.3|31.66|34.3|31.66|34.2|31.56|0
1645517820000|2022-02-22 08:17:00|34.32|31.68|34.28|31.64|34.32|31.68|34.26|31.62|0
1645517830000|2022-02-22 08:17:10|34.36|31.72|34.4|31.76|34.4|31.76|34.36|31.72|0
1645517840000|2022-02-22 08:17:20|34.34|31.7|34.34|31.7|34.34|31.7|34.32|31.68|0
1645517850000|2022-02-22 08:17:30|34.36|31.72|34.42|31.78|34.44|31.8|34.36|31.72|0
1645517860000|2022-02-22 08:17:40|34.67|32.03|34.53|31.89|34.67|32.03|34.53|31.89|0
1645517870000|2022-02-22 08:17:50|34.57|31.93|34.63|31.99|34.77|32.13|34.57|31.93|0
1645517880000|2022-02-22 08:18:00|34.65|32.01|34.59|31.95|34.65|32.01|34.44|31.8|0
1645517890000|2022-02-22 08:18:10|34.71|32.07|34.63|31.99|34.71|32.07|34.55|31.91|0
1645517900000|2022-02-22 08:18:20|34.71|32.07|34.65|32.01|34.71|32.07|34.61|31.97|0
1645517910000|2022-02-22 08:18:30|34.75|32.11|34.65|32.01|34.98|32.34|34.65|32.01|0
1645517920000|2022-02-22 08:18:40|34.69|32.05|34.9|32.26|34.9|32.26|34.69|32.05|0
1645517930000|2022-02-22 08:18:50|35.04|32.4|34.94|32.3|35.04|32.4|34.94|32.3|0
1645517940000|2022-02-22 08:19:00|34.85|32.21|34.81|32.17|34.85|32.21|34.71|32.07|0
1645517950000|2022-02-22 08:19:10|34.77|32.13|34.88|32.24|34.88|32.24|34.77|32.13|0
1645517960000|2022-02-22 08:19:20|34.63|31.99|34.63|31.99|34.65|32.01|34.59|31.95|0
1645517970000|2022-02-22 08:19:30|34.71|32.07|34.49|31.85|34.71|32.07|34.47|31.83|0
1645517980000|2022-02-22 08:19:40|34.57|31.93|34.57|31.93|34.57|31.93|34.55|31.91|0
1645517990000|2022-02-22 08:19:50|34.73|32.09|34.84|32.2|34.84|32.2|34.71|32.07|0
1645518000000|2022-02-22 08:20:00|35.04|32.4|35.06|32.42|35.08|32.44|34.98|32.34|0
1645518010000|2022-02-22 08:20:10|35.16|32.52|35.36|32.72|35.36|32.72|35.16|32.52|0
1645518020000|2022-02-22 08:20:20|35.3|32.66|35.38|32.74|35.42|32.78|35.3|32.66|0
1645518030000|2022-02-22 08:20:30|35.36|32.72|35.16|32.52|35.36|32.72|35.16|32.52|0
1645518040000|2022-02-22 08:20:40|35.22|32.58|35.02|32.38|35.22|32.58|35.02|32.38|0
1645518050000|2022-02-22 08:20:50|35.06|32.42|34.98|32.34|35.06|32.42|34.98|32.34|0
1645518060000|2022-02-22 08:21:00|35|32.36|35.04|32.4|35.06|32.42|35|32.36|0
1645518070000|2022-02-22 08:21:10|34.73|32.09|34.79|32.15|34.79|32.15|34.69|32.05|0
1645518080000|2022-02-22 08:21:20|34.86|32.22|34.63|31.99|34.86|32.22|34.63|31.99|0
1645518090000|2022-02-22 08:21:30|34.47|31.83|34.38|31.74|34.47|31.83|34.3|31.66|0
1645518100000|2022-02-22 08:21:40|34.14|31.5|34.22|31.58|34.28|31.64|34.14|31.5|0
1645518110000|2022-02-22 08:21:50|34.14|31.5|34.24|31.6|34.26|31.62|34.13|31.49|0
1645518120000|2022-02-22 08:22:00|34.4|31.76|34.55|31.91|34.55|31.91|34.38|31.74|0
1645518130000|2022-02-22 08:22:10|34.59|31.95|34.67|32.03|34.67|32.03|34.57|31.93|0
1645518140000|2022-02-22 08:22:20|34.8|32.16|34.94|32.3|34.94|32.3|34.8|32.16|0
1645518150000|2022-02-22 08:22:30|34.86|32.22|34.63|31.99|34.86|32.22|34.63|31.99|0
1645518160000|2022-02-22 08:22:40|34.67|32.03|34.49|31.85|34.67|32.03|34.49|31.85|0
1645518170000|2022-02-22 08:22:50|34.57|31.93|34.43|31.79|34.59|31.95|34.43|31.79|0
1645518180000|2022-02-22 08:23:00|34.53|31.89|34.8|32.16|34.8|32.16|34.53|31.89|0
1645518190000|2022-02-22 08:23:10|34.86|32.22|34.88|32.24|34.94|32.3|34.83|32.19|0
1645518200000|2022-02-22 08:23:20|34.57|31.93|34.59|31.95|34.67|32.03|34.57|31.93|0
1645518210000|2022-02-22 08:23:30|34.36|31.72|34.41|31.77|34.41|31.77|34.36|31.72|0
1645518220000|2022-02-22 08:23:40|34.36|31.72|34.53|31.89|34.53|31.89|34.32|31.68|0
1645518230000|2022-02-22 08:23:50|34.55|31.91|34.75|32.11|34.75|32.11|34.55|31.91|0
1645518240000|2022-02-22 08:24:00|34.8|32.16|34.96|32.32|34.96|32.32|34.8|32.16|0
1645518250000|2022-02-22 08:24:10|35.02|32.38|35.18|32.54|35.18|32.54|35.02|32.38|0
1645518260000|2022-02-22 08:24:20|35.2|32.56|34.96|32.32|35.2|32.56|34.96|32.32|0
1645518270000|2022-02-22 08:24:30|34.98|32.34|35.06|32.42|35.06|32.42|34.9|32.26|0
1645518280000|2022-02-22 08:24:40|34.98|32.34|35.12|32.48|35.12|32.48|34.98|32.34|0
1645518290000|2022-02-22 08:24:50|34.96|32.32|34.98|32.34|35.04|32.4|34.96|32.32|0
1645518300000|2022-02-22 08:25:00|35.04|32.4|34.84|32.2|35.04|32.4|34.84|32.2|0
1645518310000|2022-02-22 08:25:10|35|32.36|34.82|32.18|35.12|32.48|34.82|32.18|0
1645518320000|2022-02-22 08:25:20|34.9|32.26|35|32.36|35|32.36|34.9|32.26|0
1645518330000|2022-02-22 08:25:30|35.02|32.38|34.8|32.16|35.02|32.38|34.8|32.16|0
1645518340000|2022-02-22 08:25:40|34.75|32.11|35|32.36|35|32.36|34.71|32.07|0
1645518350000|2022-02-22 08:25:50|34.98|32.34|34.98|32.34|34.98|32.34|34.9|32.26|0
1645518360000|2022-02-22 08:26:00|35.1|32.46|34.71|32.07|35.1|32.46|34.71|32.07|0
1645518370000|2022-02-22 08:26:10|34.75|32.11|35.1|32.46|35.1|32.46|34.75|32.11|0
1645518380000|2022-02-22 08:26:20|35.12|32.48|34.88|32.24|35.12|32.48|34.88|32.24|0
1645518390000|2022-02-22 08:26:30|34.9|32.26|34.9|32.26|34.9|32.26|34.9|32.26|0
1645518400000|2022-02-22 08:26:40|35.02|32.38|35.18|32.54|35.22|32.58|35.02|32.38|0
1645518410000|2022-02-22 08:26:50|35.16|32.52|35.16|32.52|35.16|32.52|35.02|32.38|0
1645518420000|2022-02-22 08:27:00|35.08|32.44|34.96|32.32|35.1|32.46|34.96|32.32|0
1645518430000|2022-02-22 08:27:10|35.06|32.42|35.06|32.42|35.22|32.58|35.06|32.42|0
1645518440000|2022-02-22 08:27:20|35|32.36|35.22|32.58|35.22|32.58|35|32.36|0
1645518450000|2022-02-22 08:27:30|35.2|32.56|35.22|32.58|35.26|32.62|35.2|32.56|0
1645518460000|2022-02-22 08:27:40|35.42|32.78|35.46|32.82|35.47|32.83|35.42|32.78|0
1645518470000|2022-02-22 08:27:50|35.43|32.79|35.68|33.04|35.68|33.04|35.38|32.74|0
1645518480000|2022-02-22 08:28:00|35.6|32.96|35.58|32.94|35.64|33|35.58|32.94|0
1645518490000|2022-02-22 08:28:10|35.72|33.08|35.72|33.08|35.76|33.12|35.72|33.08|0
1645518500000|2022-02-22 08:28:20|35.74|33.1|35.64|33|35.76|33.12|35.64|33|0
1645518510000|2022-02-22 08:28:30|35.84|33.2|35.92|33.28|35.92|33.28|35.82|33.18|0
1645518520000|2022-02-22 08:28:40|35.88|33.24|36|33.36|36.04|33.4|35.88|33.24|0
1645518530000|2022-02-22 08:28:50|35.92|33.28|36.16|33.52|36.16|33.52|35.92|33.28|0
1645518540000|2022-02-22 08:29:00|36.06|33.42|36.22|33.58|36.22|33.58|36.06|33.42|0
1645518550000|2022-02-22 08:29:10|36.16|33.52|36.08|33.44|36.16|33.52|36.08|33.44|0
1645518560000|2022-02-22 08:29:20|35.92|33.28|35.9|33.26|35.98|33.34|35.9|33.26|0
1645518570000|2022-02-22 08:29:30|35.94|33.3|36|33.36|36|33.36|35.94|33.3|0
1645518580000|2022-02-22 08:29:40|35.98|33.34|36.18|33.54|36.18|33.54|35.98|33.34|0
1645518590000|2022-02-22 08:29:50|36.12|33.48|35.8|33.16|36.12|33.48|35.8|33.16|0
1645518600000|2022-02-22 08:30:00|35.66|33.02|35.44|32.8|35.66|33.02|35.42|32.78|0
1645518610000|2022-02-22 08:30:10|35.54|32.9|35.46|32.82|35.68|33.04|35.46|32.82|0
1645518620000|2022-02-22 08:30:20|35.64|33|35.56|32.92|35.64|33|35.56|32.92|0
1645518630000|2022-02-22 08:30:30|35.58|32.94|35.66|33.02|35.66|33.02|35.44|32.8|0
1645518640000|2022-02-22 08:30:40|35.64|33|35.36|32.72|35.64|33|35.28|32.64|0
1645518650000|2022-02-22 08:30:50|35.38|32.74|35.28|32.64|35.4|32.76|35.28|32.64|0
1645518660000|2022-02-22 08:31:00|35.24|32.6|35.24|32.6|35.28|32.64|35.24|32.6|0
1645518670000|2022-02-22 08:31:10|35.48|32.84|35.26|32.62|35.48|32.84|35.26|32.62|0
1645518680000|2022-02-22 08:31:20|35.3|32.66|34.88|32.24|35.3|32.66|34.88|32.24|0
1645518690000|2022-02-22 08:31:30|34.85|32.21|34.81|32.17|34.88|32.24|34.81|32.17|0
1645518700000|2022-02-22 08:31:40|34.85|32.21|34.83|32.19|34.92|32.28|34.83|32.19|0
1645518710000|2022-02-22 08:31:50|34.85|32.21|34.98|32.34|34.98|32.34|34.85|32.21|0
1645518720000|2022-02-22 08:32:00|35|32.36|35.2|32.56|35.2|32.56|34.96|32.32|0
1645518730000|2022-02-22 08:32:10|35.06|32.42|35.04|32.4|35.16|32.52|35.04|32.4|0
1645518740000|2022-02-22 08:32:20|35.02|32.38|35.04|32.4|35.04|32.4|35.02|32.38|0
1645518750000|2022-02-22 08:32:30|35.16|32.52|35.46|32.82|35.46|32.82|35.16|32.52|0
1645518760000|2022-02-22 08:32:40|35.28|32.64|35.44|32.8|35.44|32.8|35.28|32.64|0
1645518770000|2022-02-22 08:32:50|35.48|32.84|35.28|32.64|35.52|32.88|35.28|32.64|0
1645518780000|2022-02-22 08:33:00|35.48|32.84|35.4|32.76|35.48|32.84|35.4|32.76|0
1645518790000|2022-02-22 08:33:10|35.28|32.64|35.44|32.8|35.44|32.8|35.28|32.64|0
1645518800000|2022-02-22 08:33:20|35.46|32.82|35.61|32.97|35.61|32.97|35.46|32.82|0
1645518810000|2022-02-22 08:33:30|35.6|32.96|35.73|33.09|35.73|33.09|35.6|32.96|0
1645518820000|2022-02-22 08:33:40|35.67|33.03|35.71|33.07|35.71|33.07|35.53|32.89|0
1645518830000|2022-02-22 08:33:50|35.75|33.11|35.73|33.09|35.79|33.15|35.73|33.09|0
1645518840000|2022-02-22 08:34:00|35.67|33.03|35.67|33.03|35.71|33.07|35.65|33.01|0
1645518850000|2022-02-22 08:34:10|35.73|33.09|35.52|32.88|35.75|33.11|35.52|32.88|0
1645518860000|2022-02-22 08:34:20|35.45|32.81|35.42|32.78|35.53|32.89|35.42|32.78|0
1645518870000|2022-02-22 08:34:30|35.4|32.76|35.36|32.72|35.4|32.76|35.36|32.72|0
1645518880000|2022-02-22 08:34:40|35.52|32.88|35.63|32.99|35.63|32.99|35.49|32.85|0
1645518890000|2022-02-22 08:34:50|35.59|32.95|35.26|32.62|35.59|32.95|35.26|32.62|0
1645518900000|2022-02-22 08:35:00|35.34|32.7|35.53|32.89|35.53|32.89|35.34|32.7|0
1645518910000|2022-02-22 08:35:10|35.45|32.81|35.14|32.5|35.45|32.81|35.08|32.44|0
1645518920000|2022-02-22 08:35:20|35.12|32.48|35.24|32.6|35.24|32.6|35.08|32.44|0
1645518930000|2022-02-22 08:35:30|35.36|32.72|35.48|32.84|35.48|32.84|35.36|32.72|0
1645518940000|2022-02-22 08:35:40|35.51|32.87|35.44|32.8|35.55|32.91|35.44|32.8|0
1645518950000|2022-02-22 08:35:50|35.41|32.77|35.49|32.85|35.51|32.87|35.41|32.77|0
1645518960000|2022-02-22 08:36:00|35.45|32.81|35.61|32.97|35.61|32.97|35.45|32.81|0
1645518970000|2022-02-22 08:36:10|35.69|33.05|34.59|31.95|35.69|33.05|34.51|31.87|0
1645518980000|2022-02-22 08:36:20|34.63|31.99|34.63|31.99|34.63|31.99|34.59|31.95|0
1645518990000|2022-02-22 08:36:30|34.61|31.97|34.59|31.95|34.61|31.97|34.42|31.78|0
1645519000000|2022-02-22 08:36:40|34.53|31.89|34.59|31.95|34.59|31.95|34.53|31.89|0
1645519010000|2022-02-22 08:36:50|34.69|32.05|34.61|31.97|34.69|32.05|34.61|31.97|0
1645519020000|2022-02-22 08:37:00|34.42|31.78|34.42|31.78|34.51|31.87|34.38|31.74|0
1645519030000|2022-02-22 08:37:10|34.49|31.85|34.49|31.85|34.51|31.87|34.49|31.85|0
1645519040000|2022-02-22 08:37:20|34.44|31.8|34.36|31.72|34.44|31.8|34.32|31.68|0
1645519050000|2022-02-22 08:37:30|34.32|31.68|34.47|31.83|34.47|31.83|34.32|31.68|0
1645519060000|2022-02-22 08:37:40|34.53|31.89|34.4|31.76|34.53|31.89|34.4|31.76|0
1645519070000|2022-02-22 08:37:50|34.32|31.68|34.18|31.54|34.34|31.7|34.18|31.54|0
1645519080000|2022-02-22 08:38:00|34.2|31.56|34.57|31.93|34.57|31.93|34.2|31.56|0
1645519090000|2022-02-22 08:38:10|34.55|31.91|34.3|31.66|34.55|31.91|34.3|31.66|0
1645519100000|2022-02-22 08:38:20|34.32|31.68|34.51|31.87|34.51|31.87|34.32|31.68|0
1645519110000|2022-02-22 08:38:30|34.53|31.89|34.3|31.66|34.53|31.89|34.3|31.66|0
1645519120000|2022-02-22 08:38:40|34.36|31.72|34.51|31.87|34.53|31.89|34.34|31.7|0
1645519130000|2022-02-22 08:38:50|34.59|31.95|34.51|31.87|34.59|31.95|34.51|31.87|0
1645519140000|2022-02-22 08:39:00|34.53|31.89|34.59|31.95|34.61|31.97|34.53|31.89|0
1645519150000|2022-02-22 08:39:10|34.61|31.97|34.38|31.74|34.61|31.97|34.34|31.7|0
1645519160000|2022-02-22 08:39:20|34.26|31.62|34.4|31.76|34.4|31.76|34.26|31.62|0
1645519170000|2022-02-22 08:39:30|34.49|31.85|34.43|31.79|34.53|31.89|34.43|31.79|0
1645519180000|2022-02-22 08:39:40|34.49|31.85|34.51|31.87|34.51|31.87|34.47|31.83|0
1645519190000|2022-02-22 08:39:50|34.41|31.77|34.53|31.89|34.53|31.89|34.41|31.77|0
1645519200000|2022-02-22 08:40:00|34.43|31.79|34.4|31.76|34.45|31.81|34.34|31.7|0
1645519210000|2022-02-22 08:40:10|34.36|31.72|34.57|31.93|34.57|31.93|34.36|31.72|0
1645519220000|2022-02-22 08:40:20|34.55|31.91|34.67|32.03|34.69|32.05|34.55|31.91|0
1645519230000|2022-02-22 08:40:30|34.69|32.05|34.81|32.17|34.87|32.23|34.69|32.05|0
1645519240000|2022-02-22 08:40:40|34.75|32.11|34.51|31.87|34.75|32.11|34.51|31.87|0
1645519250000|2022-02-22 08:40:50|34.61|31.97|34.57|31.93|34.61|31.97|34.53|31.89|0
1645519260000|2022-02-22 08:41:00|34.59|31.95|34.73|32.09|34.73|32.09|34.53|31.89|0
1645519270000|2022-02-22 08:41:10|34.69|32.05|34.75|32.11|34.85|32.21|34.69|32.05|0
1645519280000|2022-02-22 08:41:20|34.77|32.13|34.87|32.23|34.87|32.23|34.77|32.13|0
1645519290000|2022-02-22 08:41:30|34.88|32.24|34.91|32.27|34.91|32.27|34.87|32.23|0
1645519300000|2022-02-22 08:41:40|34.87|32.23|34.87|32.23|34.92|32.28|34.87|32.23|0
1645519310000|2022-02-22 08:41:50|34.88|32.24|35.02|32.38|35.02|32.38|34.88|32.24|0
1645519320000|2022-02-22 08:42:00|34.85|32.21|35.02|32.38|35.02|32.38|34.85|32.21|0
1645519330000|2022-02-22 08:42:10|35.1|32.46|34.94|32.3|35.1|32.46|34.94|32.3|0
1645519340000|2022-02-22 08:42:20|34.91|32.27|34.92|32.28|34.94|32.3|34.91|32.27|0
1645519350000|2022-02-22 08:42:30|34.91|32.27|34.96|32.32|35.02|32.38|34.91|32.27|0
1645519360000|2022-02-22 08:42:40|35.02|32.38|35.22|32.58|35.22|32.58|35.02|32.38|0
1645519370000|2022-02-22 08:42:50|35.34|32.7|35.3|32.66|35.38|32.74|35.3|32.66|0
1645519380000|2022-02-22 08:43:00|35.22|32.58|35.34|32.7|35.38|32.74|35.22|32.58|0
1645519390000|2022-02-22 08:43:10|35.36|32.72|35.5|32.86|35.54|32.9|35.36|32.72|0
1645519400000|2022-02-22 08:43:20|35.48|32.84|35.54|32.9|35.56|32.92|35.48|32.84|0
1645519410000|2022-02-22 08:43:30|35.44|32.8|35.44|32.8|35.46|32.82|35.44|32.8|0
1645519420000|2022-02-22 08:43:40|35.42|32.78|35.54|32.9|35.54|32.9|35.42|32.78|0
1645519430000|2022-02-22 08:43:50|35.5|32.86|35.5|32.86|35.52|32.88|35.5|32.86|0
1645519440000|2022-02-22 08:44:00|35.48|32.84|35.78|33.14|35.78|33.14|35.48|32.84|0
1645519450000|2022-02-22 08:44:10|35.8|33.16|35.7|33.06|35.8|33.16|35.68|33.04|0
1645519460000|2022-02-22 08:44:20|35.62|32.98|35.48|32.84|35.62|32.98|35.42|32.78|0
1645519470000|2022-02-22 08:44:30|35.5|32.86|35.48|32.84|35.52|32.88|35.46|32.82|0
1645519480000|2022-02-22 08:44:40|35.58|32.94|35.58|32.94|35.66|33.02|35.58|32.94|0
1645519490000|2022-02-22 08:44:50|35.62|32.98|35.42|32.78|35.62|32.98|35.42|32.78|0
1645519500000|2022-02-22 08:45:00|35.44|32.8|35.54|32.9|35.54|32.9|35.44|32.8|0
1645519510000|2022-02-22 08:45:10|35.64|33|35.7|33.06|35.7|33.06|35.64|33|0
1645519520000|2022-02-22 08:45:20|35.68|33.04|35.46|32.82|35.68|33.04|35.46|32.82|0
1645519530000|2022-02-22 08:45:30|35.54|32.9|35.5|32.86|35.58|32.94|35.5|32.86|0
1645519540000|2022-02-22 08:45:40|35.54|32.9|35.54|32.9|35.54|32.9|35.48|32.84|0
1645519550000|2022-02-22 08:45:50|35.5|32.86|35.3|32.66|35.5|32.86|35.3|32.66|0
1645519560000|2022-02-22 08:46:00|35.34|32.7|35.46|32.82|35.46|32.82|35.34|32.7|0
1645519570000|2022-02-22 08:46:10|35.4|32.76|35.28|32.64|35.42|32.78|35.28|32.64|0
1645519580000|2022-02-22 08:46:20|35.22|32.58|35.18|32.54|35.22|32.58|35.18|32.54|0
1645519590000|2022-02-22 08:46:30|35.26|32.62|35.1|32.46|35.26|32.62|35.1|32.46|0
1645519600000|2022-02-22 08:46:40|35.06|32.42|35.02|32.38|35.14|32.5|35.02|32.38|0
1645519610000|2022-02-22 08:46:50|34.82|32.18|34.71|32.07|34.82|32.18|34.71|32.07|0
1645519620000|2022-02-22 08:47:00|34.67|32.03|34.71|32.07|34.75|32.11|34.67|32.03|0
1645519630000|2022-02-22 08:47:10|34.59|31.95|34.67|32.03|34.67|32.03|34.59|31.95|0
1645519640000|2022-02-22 08:47:20|34.63|31.99|34.55|31.91|34.63|31.99|34.55|31.91|0
1645519650000|2022-02-22 08:47:30|34.53|31.89|34.57|31.93|34.65|32.01|34.53|31.89|0
1645519660000|2022-02-22 08:47:40|34.51|31.87|34.73|32.09|34.73|32.09|34.51|31.87|0
1645519670000|2022-02-22 08:47:50|34.67|32.03|34.76|32.12|34.76|32.12|34.55|31.91|0
1645519680000|2022-02-22 08:48:00|34.8|32.16|34.82|32.18|34.84|32.2|34.8|32.16|0
1645519690000|2022-02-22 08:48:10|34.76|32.12|34.84|32.2|34.88|32.24|34.76|32.12|0
1645519700000|2022-02-22 08:48:20|34.86|32.22|34.78|32.14|34.9|32.26|34.78|32.14|0
1645519710000|2022-02-22 08:48:30|34.75|32.11|34.94|32.3|34.94|32.3|34.75|32.11|0
1645519720000|2022-02-22 08:48:40|35.06|32.42|35|32.36|35.2|32.56|35|32.36|0
1645519730000|2022-02-22 08:48:50|34.98|32.34|34.98|32.34|34.98|32.34|34.88|32.24|0
1645519740000|2022-02-22 08:49:00|34.9|32.26|34.94|32.3|34.94|32.3|34.78|32.14|0
1645519750000|2022-02-22 08:49:10|35.02|32.38|35|32.36|35.02|32.38|35|32.36|0
1645519760000|2022-02-22 08:49:20|35.08|32.44|34.98|32.34|35.08|32.44|34.98|32.34|0
1645519770000|2022-02-22 08:49:30|34.92|32.28|35.04|32.4|35.04|32.4|34.92|32.28|0
1645519780000|2022-02-22 08:49:40|35.18|32.54|35.24|32.6|35.24|32.6|35.16|32.52|0
1645519790000|2022-02-22 08:49:50|35.2|32.56|35.36|32.72|35.36|32.72|35.2|32.56|0
1645519800000|2022-02-22 08:50:00|35.3|32.66|35.5|32.86|35.5|32.86|35.3|32.66|0
1645519810000|2022-02-22 08:50:10|35.54|32.9|35.54|32.9|35.58|32.94|35.54|32.9|0
1645519820000|2022-02-22 08:50:20|35.5|32.86|35.34|32.7|35.5|32.86|35.34|32.7|0
1645519830000|2022-02-22 08:50:30|35.3|32.66|35.22|32.58|35.3|32.66|35.18|32.54|0
1645519840000|2022-02-22 08:50:40|35.26|32.62|35.46|32.82|35.46|32.82|35.26|32.62|0
1645519850000|2022-02-22 08:50:50|35.62|32.98|35.62|32.98|35.62|32.98|35.5|32.86|0
1645519860000|2022-02-22 08:51:00|35.6|32.96|35.8|33.16|35.8|33.16|35.52|32.88|0
1645519870000|2022-02-22 08:51:10|35.78|33.14|36.1|33.46|36.1|33.46|35.78|33.14|0
1645519880000|2022-02-22 08:51:20|36.14|33.5|35.84|33.2|36.14|33.5|35.82|33.18|0
1645519890000|2022-02-22 08:51:30|36.06|33.42|35.8|33.16|36.06|33.42|35.74|33.1|0
1645519900000|2022-02-22 08:51:40|35.78|33.14|35.74|33.1|35.82|33.18|35.72|33.08|0
1645519910000|2022-02-22 08:51:50|35.52|32.88|35.42|32.78|35.58|32.94|35.42|32.78|0
1645519920000|2022-02-22 08:52:00|35.52|32.88|35.46|32.82|35.52|32.88|35.46|32.82|0
1645519930000|2022-02-22 08:52:10|35.48|32.84|35.7|33.06|35.82|33.18|35.48|32.84|0
1645519940000|2022-02-22 08:52:20|35.82|33.18|35.84|33.2|35.88|33.24|35.82|33.18|0
1645519950000|2022-02-22 08:52:30|35.86|33.22|35.88|33.24|35.92|33.28|35.82|33.18|0
1645519960000|2022-02-22 08:52:40|35.74|33.1|35.62|32.98|35.74|33.1|35.58|32.94|0
1645519970000|2022-02-22 08:52:50|35.68|33.04|35.84|33.2|35.84|33.2|35.68|33.04|0
1645519980000|2022-02-22 08:53:00|35.82|33.18|35.84|33.2|35.88|33.24|35.82|33.18|0
1645519990000|2022-02-22 08:53:10|35.74|33.1|35.78|33.14|35.78|33.14|35.62|32.98|0
1645520000000|2022-02-22 08:53:20|35.82|33.18|35.66|33.02|35.9|33.26|35.66|33.02|0
1645520010000|2022-02-22 08:53:30|35.7|33.06|36.02|33.38|36.06|33.42|35.7|33.06|0
1645520020000|2022-02-22 08:53:40|35.98|33.34|35.92|33.28|35.98|33.34|35.92|33.28|0
1645520030000|2022-02-22 08:53:50|35.98|33.34|34.69|32.05|35.98|33.34|34.69|32.05|0
1645520040000|2022-02-22 08:54:00|34.67|32.03|34.73|32.09|34.73|32.09|34.65|32.01|0
1645520050000|2022-02-22 08:54:10|34.79|32.15|34.65|32.01|34.81|32.17|34.65|32.01|0
1645520060000|2022-02-22 08:54:20|34.57|31.93|34.44|31.8|34.57|31.93|34.44|31.8|0
1645520070000|2022-02-22 08:54:30|34.4|31.76|34.34|31.7|34.4|31.76|34.3|31.66|0
1645520080000|2022-02-22 08:54:40|34.28|31.64|34.2|31.56|34.28|31.64|34.14|31.5|0
1645520090000|2022-02-22 08:54:50|34.22|31.58|34.3|31.66|34.36|31.72|34.22|31.58|0
1645520100000|2022-02-22 08:55:00|34.2|31.56|34.34|31.7|34.34|31.7|34.2|31.56|0
1645520110000|2022-02-22 08:55:10|34.2|31.56|34.22|31.58|34.22|31.58|34.14|31.5|0
1645520120000|2022-02-22 08:55:20|34.18|31.54|34.12|31.48|34.18|31.54|34.12|31.48|0
1645520130000|2022-02-22 08:55:30|34.06|31.42|34.22|31.58|34.22|31.58|34.06|31.42|0
1645520140000|2022-02-22 08:55:40|34.26|31.62|34.26|31.62|34.26|31.62|34.26|31.62|0
1645520150000|2022-02-22 08:55:50|34.36|31.72|34.24|31.6|34.36|31.72|34.2|31.56|0
1645520160000|2022-02-22 08:56:00|34.22|31.58|34.32|31.68|34.32|31.68|34.22|31.58|0
1645520170000|2022-02-22 08:56:10|34.36|31.72|34.43|31.79|34.43|31.79|34.32|31.68|0
1645520180000|2022-02-22 08:56:20|34.53|31.89|34.47|31.83|34.57|31.93|34.47|31.83|0
1645520190000|2022-02-22 08:56:30|34.53|31.89|34.59|31.95|34.59|31.95|34.53|31.89|0
1645520200000|2022-02-22 08:56:40|34.63|31.99|34.75|32.11|34.75|32.11|34.63|31.99|0
1645520210000|2022-02-22 08:56:50|34.79|32.15|34.69|32.05|34.87|32.23|34.69|32.05|0
1645520220000|2022-02-22 08:57:00|34.67|32.03|34.85|32.21|34.85|32.21|34.67|32.03|0
1645520230000|2022-02-22 08:57:10|34.87|32.23|34.61|31.97|34.87|32.23|34.61|31.97|0
1645520240000|2022-02-22 08:57:20|34.71|32.07|34.69|32.05|34.71|32.07|34.63|31.99|0
1645520250000|2022-02-22 08:57:30|34.71|32.07|34.75|32.11|34.83|32.19|34.71|32.07|0
1645520260000|2022-02-22 08:57:40|34.79|32.15|34.75|32.11|34.79|32.15|34.75|32.11|0
1645520270000|2022-02-22 08:57:50|34.69|32.05|34.63|31.99|34.71|32.07|34.63|31.99|0
1645520280000|2022-02-22 08:58:00|34.69|32.05|34.79|32.15|34.79|32.15|34.69|32.05|0
1645520290000|2022-02-22 08:58:10|34.75|32.11|34.81|32.17|34.81|32.17|34.75|32.11|0
1645520300000|2022-02-22 08:58:20|34.91|32.27|34.89|32.25|34.93|32.29|34.89|32.25|0
1645520310000|2022-02-22 08:58:30|34.91|32.27|34.97|32.33|34.97|32.33|34.91|32.27|0
1645520320000|2022-02-22 08:58:40|34.99|32.35|35.03|32.39|35.05|32.41|34.99|32.35|0
1645520330000|2022-02-22 08:58:50|35.07|32.43|35.33|32.69|35.35|32.71|35.07|32.43|0
1645520340000|2022-02-22 08:59:00|35.23|32.59|35.17|32.53|35.29|32.65|35.17|32.53|0
1645520350000|2022-02-22 08:59:10|35.15|32.51|35.19|32.55|35.19|32.55|35.15|32.51|0
1645520360000|2022-02-22 08:59:20|35.15|32.51|35.15|32.51|35.15|32.51|35.15|32.51|0
1645520370000|2022-02-22 08:59:30|35.23|32.59|35.19|32.55|35.23|32.59|35.11|32.47|0
1645520380000|2022-02-22 08:59:40|35.27|32.63|35.21|32.57|35.33|32.69|35.21|32.57|0
1645520390000|2022-02-22 08:59:50|35.23|32.59|35.17|32.53|35.23|32.59|35.17|32.53|0
1645520400000|2022-02-22 09:00:00|35.21|32.57|35.41|32.77|35.41|32.77|35.21|32.57|0
1645520410000|2022-02-22 09:00:10|35.27|32.63|35.15|32.51|35.27|32.63|35.11|32.47|0
1645520420000|2022-02-22 09:00:20|35.23|32.59|35.19|32.55|35.23|32.59|35.15|32.51|0
1645520430000|2022-02-22 09:00:30|35.11|32.47|35.19|32.55|35.19|32.55|35.07|32.43|0
1645520440000|2022-02-22 09:00:40|35.01|32.37|35.13|32.49|35.19|32.55|34.91|32.27|0
1645520450000|2022-02-22 09:00:50|35.07|32.43|35.07|32.43|35.09|32.45|35.07|32.43|0
1645520460000|2022-02-22 09:01:00|35.11|32.47|35.11|32.47|35.13|32.49|35.11|32.47|0
1645520470000|2022-02-22 09:01:10|35.09|32.45|35.07|32.43|35.13|32.49|35.07|32.43|0
1645520480000|2022-02-22 09:01:20|35.11|32.47|35.23|32.59|35.23|32.59|35.11|32.47|0
1645520490000|2022-02-22 09:01:30|35.19|32.55|35.23|32.59|35.27|32.63|35.19|32.55|0
1645520500000|2022-02-22 09:01:40|35.27|32.63|35.31|32.67|35.35|32.71|35.27|32.63|0
1645520510000|2022-02-22 09:01:50|35.39|32.75|34.76|32.12|35.39|32.75|34.68|32.04|0
1645520520000|2022-02-22 09:02:00|34.68|32.04|34.88|32.24|34.88|32.24|34.68|32.04|0
1645520530000|2022-02-22 09:02:10|34.82|32.18|34.88|32.24|34.88|32.24|34.72|32.08|0
1645520540000|2022-02-22 09:02:20|34.92|32.28|34.6|31.96|34.92|32.28|34.6|31.96|0
1645520550000|2022-02-22 09:02:30|34.66|32.02|34.76|32.12|34.76|32.12|34.56|31.92|0
1645520560000|2022-02-22 09:02:40|34.84|32.2|34.6|31.96|34.84|32.2|34.6|31.96|0
1645520570000|2022-02-22 09:02:50|34.64|32|34.48|31.84|34.64|32|34.48|31.84|0
1645520580000|2022-02-22 09:03:00|34.6|31.96|34.54|31.9|34.66|32.02|34.54|31.9|0
1645520590000|2022-02-22 09:03:10|34.44|31.8|34.25|31.61|34.44|31.8|34.25|31.61|0
1645520600000|2022-02-22 09:03:20|34.27|31.63|34.15|31.51|34.27|31.63|34.15|31.51|0
1645520610000|2022-02-22 09:03:30|34.17|31.53|34.09|31.45|34.17|31.53|34.09|31.45|0
1645520620000|2022-02-22 09:03:40|34.01|31.37|33.97|31.33|34.05|31.41|33.97|31.33|0
1645520630000|2022-02-22 09:03:50|33.95|31.31|33.78|31.14|33.95|31.31|33.78|31.14|0
1645520640000|2022-02-22 09:04:00|33.84|31.2|33.86|31.22|33.86|31.22|33.78|31.14|0
1645520650000|2022-02-22 09:04:10|33.82|31.18|33.86|31.22|33.86|31.22|33.78|31.14|0
1645520660000|2022-02-22 09:04:20|33.89|31.25|33.86|31.22|33.89|31.25|33.86|31.22|0
1645520670000|2022-02-22 09:04:30|33.82|31.18|33.86|31.22|33.86|31.22|33.82|31.18|0
1645520680000|2022-02-22 09:04:40|33.76|31.12|34.05|31.41|34.05|31.41|33.76|31.12|0
1645520690000|2022-02-22 09:04:50|34.03|31.39|33.89|31.25|34.03|31.39|33.89|31.25|0
1645520700000|2022-02-22 09:05:00|33.97|31.33|34.11|31.47|34.11|31.47|33.97|31.33|0
1645520710000|2022-02-22 09:05:10|34.01|31.37|34.09|31.45|34.09|31.45|34.01|31.37|0
1645520720000|2022-02-22 09:05:20|34.07|31.43|34.01|31.37|34.07|31.43|33.95|31.31|0
1645520730000|2022-02-22 09:05:30|33.99|31.35|34.03|31.39|34.13|31.49|33.99|31.35|0
1645520740000|2022-02-22 09:05:40|34.01|31.37|33.86|31.22|34.01|31.37|33.86|31.22|0
1645520750000|2022-02-22 09:05:50|33.82|31.18|33.93|31.29|33.93|31.29|33.82|31.18|0
1645520760000|2022-02-22 09:06:00|33.89|31.25|33.66|31.02|33.89|31.25|33.66|31.02|0
1645520770000|2022-02-22 09:06:10|33.58|30.94|33.43|30.79|33.58|30.94|33.43|30.79|0
1645520780000|2022-02-22 09:06:20|33.41|30.77|33.39|30.75|33.41|30.77|33.35|30.71|0
1645520790000|2022-02-22 09:06:30|33.37|30.73|33.37|30.73|33.37|30.73|33.29|30.65|0
1645520800000|2022-02-22 09:06:40|33.43|30.79|33.39|30.75|33.43|30.79|33.35|30.71|0
1645520810000|2022-02-22 09:06:50|33.43|30.79|33.54|30.9|33.54|30.9|33.43|30.79|0
1645520820000|2022-02-22 09:07:00|33.52|30.88|33.37|30.73|33.56|30.92|33.37|30.73|0
1645520830000|2022-02-22 09:07:10|33.28|30.64|33.31|30.67|33.37|30.73|33.28|30.64|0
1645520840000|2022-02-22 09:07:20|33.28|30.64|33.26|30.62|33.28|30.64|33.24|30.6|0
1645520850000|2022-02-22 09:07:30|33.31|30.67|33.29|30.65|33.33|30.69|33.29|30.65|0
1645520860000|2022-02-22 09:07:40|33.16|30.52|33.31|30.67|33.31|30.67|33.16|30.52|0
1645520870000|2022-02-22 09:07:50|33.47|30.83|33.43|30.79|33.47|30.83|33.43|30.79|0
1645520880000|2022-02-22 09:08:00|33.35|30.71|33.31|30.67|33.35|30.71|33.27|30.63|0
1645520890000|2022-02-22 09:08:10|33.33|30.69|33.43|30.79|33.47|30.83|33.33|30.69|0
1645520900000|2022-02-22 09:08:20|33.39|30.75|33.47|30.83|33.47|30.83|33.39|30.75|0
1645520910000|2022-02-22 09:08:30|33.45|30.81|33.66|31.02|33.66|31.02|33.45|30.81|0
1645520920000|2022-02-22 09:08:40|33.62|30.98|33.62|30.98|33.72|31.08|33.62|30.98|0
1645520930000|2022-02-22 09:08:50|33.52|30.88|33.58|30.94|33.7|31.06|33.52|30.88|0
1645520940000|2022-02-22 09:09:00|33.7|31.06|33.72|31.08|33.76|31.12|33.7|31.06|0
1645520950000|2022-02-22 09:09:10|33.74|31.1|33.82|31.18|33.82|31.18|33.74|31.1|0
1645520960000|2022-02-22 09:09:20|33.85|31.21|34.05|31.41|34.05|31.41|33.85|31.21|0
1645520970000|2022-02-22 09:09:30|34.15|31.51|34.4|31.76|34.4|31.76|34.15|31.51|0
1645520980000|2022-02-22 09:09:40|34.48|31.84|34.42|31.78|34.48|31.84|34.4|31.76|0
1645520990000|2022-02-22 09:09:50|34.21|31.57|34.48|31.84|34.48|31.84|34.13|31.49|0
1645521000000|2022-02-22 09:10:00|34.52|31.88|34.48|31.84|34.52|31.88|34.48|31.84|0
1645521010000|2022-02-22 09:10:10|34.36|31.72|34.38|31.74|34.4|31.76|34.34|31.7|0
1645521020000|2022-02-22 09:10:20|34.44|31.8|34.24|31.6|34.44|31.8|34.13|31.49|0
1645521030000|2022-02-22 09:10:30|34.48|31.84|34.6|31.96|34.6|31.96|34.48|31.84|0
1645521040000|2022-02-22 09:10:40|34.68|32.04|34.13|31.49|34.68|32.04|34.13|31.49|0
1645521050000|2022-02-22 09:10:50|34.11|31.47|34.09|31.45|34.11|31.47|34.05|31.41|0
1645521060000|2022-02-22 09:11:00|34.01|31.37|33.89|31.25|34.01|31.37|33.89|31.25|0
1645521070000|2022-02-22 09:11:10|33.76|31.12|33.72|31.08|33.76|31.12|33.72|31.08|0
1645521080000|2022-02-22 09:11:20|33.74|31.1|33.62|30.98|33.83|31.19|33.62|30.98|0
1645521090000|2022-02-22 09:11:30|33.5|30.86|33.72|31.08|33.72|31.08|33.5|30.86|0
1645521100000|2022-02-22 09:11:40|33.62|30.98|33.74|31.1|33.74|31.1|33.62|30.98|0
1645521110000|2022-02-22 09:11:50|33.7|31.06|33.54|30.9|33.7|31.06|33.54|30.9|0
1645521120000|2022-02-22 09:12:00|33.58|30.94|33.89|31.25|33.89|31.25|33.58|30.94|0
1645521130000|2022-02-22 09:12:10|33.91|31.27|34.01|31.37|34.05|31.41|33.91|31.27|0
1645521140000|2022-02-22 09:12:20|33.97|31.33|34.05|31.41|34.05|31.41|33.97|31.33|0
1645521150000|2022-02-22 09:12:30|34.13|31.49|34.05|31.41|34.13|31.49|33.95|31.31|0
1645521160000|2022-02-22 09:12:40|34.01|31.37|33.83|31.19|34.03|31.39|33.83|31.19|0
1645521170000|2022-02-22 09:12:50|33.81|31.17|33.72|31.08|33.81|31.17|33.72|31.08|0
1645521180000|2022-02-22 09:13:00|33.7|31.06|33.48|30.84|33.7|31.06|33.48|30.84|0
1645521190000|2022-02-22 09:13:10|33.47|30.83|33.39|30.75|33.52|30.88|33.39|30.75|0
1645521200000|2022-02-22 09:13:20|33.47|30.83|33.52|30.88|33.52|30.88|33.47|30.83|0
1645521210000|2022-02-22 09:13:30|33.47|30.83|33.43|30.79|33.47|30.83|33.43|30.79|0
1645521220000|2022-02-22 09:13:40|33.45|30.81|33.39|30.75|33.45|30.81|33.39|30.75|0
1645521230000|2022-02-22 09:13:50|33.35|30.71|33.48|30.84|33.48|30.84|33.35|30.71|0
1645521240000|2022-02-22 09:14:00|33.5|30.86|33.74|31.1|33.74|31.1|33.5|30.86|0
1645521250000|2022-02-22 09:14:10|33.77|31.13|33.62|30.98|33.81|31.17|33.62|30.98|0
1645521260000|2022-02-22 09:14:20|33.68|31.04|33.41|30.77|33.68|31.04|33.41|30.77|0
1645521270000|2022-02-22 09:14:30|33.5|30.86|33.54|30.9|33.54|30.9|33.47|30.83|0
1645521280000|2022-02-22 09:14:40|33.66|31.02|33.66|31.02|33.66|31.02|33.62|30.98|0
1645521290000|2022-02-22 09:14:50|33.58|30.94|33.89|31.25|33.89|31.25|33.58|30.94|0
1645521300000|2022-02-22 09:15:00|33.93|31.29|34.13|31.49|34.13|31.49|33.93|31.29|0
1645521310000|2022-02-22 09:15:10|34.11|31.47|34.07|31.43|34.11|31.47|34.03|31.39|0
1645521320000|2022-02-22 09:15:20|34.09|31.45|33.87|31.23|34.09|31.45|33.87|31.23|0
1645521330000|2022-02-22 09:15:30|33.89|31.25|33.77|31.13|33.99|31.35|33.77|31.13|0
1645521340000|2022-02-22 09:15:40|33.91|31.27|33.93|31.29|33.93|31.29|33.89|31.25|0
1645521350000|2022-02-22 09:15:50|33.97|31.33|34.09|31.45|34.13|31.49|33.97|31.33|0
1645521360000|2022-02-22 09:16:00|34.03|31.39|34.01|31.37|34.05|31.41|33.93|31.29|0
1645521370000|2022-02-22 09:16:10|34.03|31.39|34.22|31.58|34.22|31.58|34.03|31.39|0
1645521380000|2022-02-22 09:16:20|34.24|31.6|34.2|31.56|34.24|31.6|34.2|31.56|0
1645521390000|2022-02-22 09:16:30|34.22|31.58|34.07|31.43|34.22|31.58|34.07|31.43|0
1645521400000|2022-02-22 09:16:40|34.05|31.41|33.97|31.33|34.09|31.45|33.97|31.33|0
1645521410000|2022-02-22 09:16:50|33.99|31.35|33.97|31.33|33.99|31.35|33.91|31.27|0
1645521420000|2022-02-22 09:17:00|33.83|31.19|33.77|31.13|33.85|31.21|33.75|31.11|0
1645521430000|2022-02-22 09:17:10|33.72|31.08|33.58|30.94|33.72|31.08|33.58|30.94|0
1645521440000|2022-02-22 09:17:20|33.5|30.86|33.74|31.1|33.74|31.1|33.5|30.86|0
1645521450000|2022-02-22 09:17:30|33.62|30.98|33.83|31.19|33.83|31.19|33.62|30.98|0
1645521460000|2022-02-22 09:17:40|33.99|31.35|33.97|31.33|34.01|31.37|33.97|31.33|0
1645521470000|2022-02-22 09:17:50|33.99|31.35|34.09|31.45|34.14|31.5|33.99|31.35|0
1645521480000|2022-02-22 09:18:00|34.18|31.54|34.18|31.54|34.2|31.56|34.18|31.54|0
1645521490000|2022-02-22 09:18:10|34.2|31.56|34.05|31.41|34.2|31.56|34.05|31.41|0
1645521500000|2022-02-22 09:18:20|34.2|31.56|34.4|31.76|34.4|31.76|34.2|31.56|0
1645521510000|2022-02-22 09:18:30|34.36|31.72|34.32|31.68|34.36|31.72|34.3|31.66|0
1645521520000|2022-02-22 09:18:40|34.34|31.7|34.34|31.7|34.34|31.7|34.32|31.68|0
1645521530000|2022-02-22 09:18:50|34.28|31.64|34.36|31.72|34.36|31.72|34.28|31.64|0
1645521540000|2022-02-22 09:19:00|34.38|31.74|34.42|31.78|34.48|31.84|34.38|31.74|0
1645521550000|2022-02-22 09:19:10|34.46|31.82|34.46|31.82|34.5|31.86|34.34|31.7|0
1645521560000|2022-02-22 09:19:20|34.56|31.92|34.58|31.94|34.64|32|34.52|31.88|0
1645521570000|2022-02-22 09:19:30|34.68|32.04|34.6|31.96|34.68|32.04|34.6|31.96|0
1645521580000|2022-02-22 09:19:40|34.54|31.9|34.56|31.92|34.56|31.92|34.52|31.88|0
1645521590000|2022-02-22 09:19:50|34.54|31.9|34.76|32.12|34.76|32.12|34.54|31.9|0
1645521600000|2022-02-22 09:20:00|34.72|32.08|34.8|32.16|34.8|32.16|34.72|32.08|0
1645521610000|2022-02-22 09:20:10|34.6|31.96|34.68|32.04|34.72|32.08|34.6|31.96|0
1645521620000|2022-02-22 09:20:20|34.6|31.96|34.76|32.12|34.76|32.12|34.6|31.96|0
1645521630000|2022-02-22 09:20:30|34.73|32.09|34.68|32.04|34.79|32.15|34.68|32.04|0
1645521640000|2022-02-22 09:20:40|34.72|32.08|34.91|32.27|34.91|32.27|34.72|32.08|0
1645521650000|2022-02-22 09:20:50|34.83|32.19|34.72|32.08|34.91|32.27|34.72|32.08|0
1645521660000|2022-02-22 09:21:00|34.73|32.09|34.52|31.88|34.73|32.09|34.38|31.74|0
1645521670000|2022-02-22 09:21:10|34.69|32.05|34.42|31.78|34.69|32.05|34.42|31.78|0
1645521680000|2022-02-22 09:21:20|34.38|31.74|34.32|31.68|34.38|31.74|34.28|31.64|0
1645521690000|2022-02-22 09:21:30|34.48|31.84|34.48|31.84|34.48|31.84|34.48|31.84|0
1645521700000|2022-02-22 09:21:40|34.42|31.78|34.3|31.66|34.42|31.78|34.3|31.66|0
1645521710000|2022-02-22 09:21:50|34.32|31.68|34.32|31.68|34.36|31.72|34.32|31.68|0
1645521720000|2022-02-22 09:22:00|34.4|31.76|34.28|31.64|34.4|31.76|34.22|31.58|0
1645521730000|2022-02-22 09:22:10|34.18|31.54|34.16|31.52|34.18|31.54|34.14|31.5|0
1645521740000|2022-02-22 09:22:20|34.2|31.56|34.16|31.52|34.24|31.6|34.16|31.52|0
1645521750000|2022-02-22 09:22:30|34.24|31.6|34.28|31.64|34.28|31.64|34.18|31.54|0
1645521760000|2022-02-22 09:22:40|34.32|31.68|34.22|31.58|34.32|31.68|34.22|31.58|0
1645521770000|2022-02-22 09:22:50|34.2|31.56|34.34|31.7|34.34|31.7|34.2|31.56|0
1645521780000|2022-02-22 09:23:00|34.44|31.8|34.44|31.8|34.44|31.8|34.4|31.76|0
1645521790000|2022-02-22 09:23:10|34.42|31.78|34.3|31.66|34.44|31.8|34.3|31.66|0
1645521800000|2022-02-22 09:23:20|34.36|31.72|34.38|31.74|34.4|31.76|34.36|31.72|0
1645521810000|2022-02-22 09:23:30|34.4|31.76|34.34|31.7|34.4|31.76|34.34|31.7|0
1645521820000|2022-02-22 09:23:40|34.4|31.76|34.42|31.78|34.42|31.78|34.38|31.74|0
1645521830000|2022-02-22 09:23:50|34.46|31.82|34.22|31.58|34.46|31.82|34.22|31.58|0
1645521840000|2022-02-22 09:24:00|34.24|31.6|34.34|31.7|34.34|31.7|34.2|31.56|0
1645521850000|2022-02-22 09:24:10|34.32|31.68|34.24|31.6|34.32|31.68|34.24|31.6|0
1645521860000|2022-02-22 09:24:20|34.14|31.5|34.04|31.4|34.14|31.5|34.04|31.4|0
1645521870000|2022-02-22 09:24:30|34.08|31.44|34.02|31.38|34.08|31.44|34.02|31.38|0
1645521880000|2022-02-22 09:24:40|34.01|31.37|34.12|31.48|34.12|31.48|34.01|31.37|0
1645521890000|2022-02-22 09:24:50|34.08|31.44|34.06|31.42|34.08|31.44|34.06|31.42|0
1645521900000|2022-02-22 09:25:00|34.04|31.4|34.2|31.56|34.24|31.6|34.04|31.4|0
1645521910000|2022-02-22 09:25:10|34.22|31.58|34.4|31.76|34.4|31.76|34.22|31.58|0
1645521920000|2022-02-22 09:25:20|34.46|31.82|34.4|31.76|34.46|31.82|34.4|31.76|0
1645521930000|2022-02-22 09:25:30|34.26|31.62|34.52|31.88|34.52|31.88|34.22|31.58|0
1645521940000|2022-02-22 09:25:40|34.48|31.84|34.46|31.82|34.48|31.84|34.44|31.8|0
1645521950000|2022-02-22 09:25:50|34.44|31.8|34.59|31.95|34.59|31.95|34.44|31.8|0
1645521960000|2022-02-22 09:26:00|34.57|31.93|34.48|31.84|34.59|31.95|34.48|31.84|0
1645521970000|2022-02-22 09:26:10|34.5|31.86|34.5|31.86|34.5|31.86|34.44|31.8|0
1645521980000|2022-02-22 09:26:20|34.59|31.95|34.61|31.97|34.61|31.97|34.56|31.92|0
1645521990000|2022-02-22 09:26:30|34.59|31.95|34.56|31.92|34.59|31.95|34.56|31.92|0
1645522000000|2022-02-22 09:26:40|34.46|31.82|34.56|31.92|34.57|31.93|34.46|31.82|0
1645522010000|2022-02-22 09:26:50|34.63|31.99|34.67|32.03|34.67|32.03|34.63|31.99|0
1645522020000|2022-02-22 09:27:00|34.75|32.11|34.83|32.19|34.83|32.19|34.75|32.11|0
1645522030000|2022-02-22 09:27:10|34.81|32.17|34.85|32.21|34.85|32.21|34.73|32.09|0
1645522040000|2022-02-22 09:27:20|34.83|32.19|34.71|32.07|34.83|32.19|34.71|32.07|0
1645522050000|2022-02-22 09:27:30|34.59|31.95|34.67|32.03|34.67|32.03|34.53|31.89|0
1645522060000|2022-02-22 09:27:40|34.63|31.99|34.85|32.21|34.85|32.21|34.63|31.99|0
1645522070000|2022-02-22 09:27:50|34.83|32.19|34.79|32.15|34.87|32.23|34.79|32.15|0
1645522080000|2022-02-22 09:28:00|34.85|32.21|34.83|32.19|34.85|32.21|34.75|32.11|0
1645522090000|2022-02-22 09:28:10|34.91|32.27|34.95|32.31|34.99|32.35|34.91|32.27|0
1645522100000|2022-02-22 09:28:20|34.85|32.21|34.67|32.03|34.85|32.21|34.67|32.03|0
1645522110000|2022-02-22 09:28:30|34.75|32.11|34.75|32.11|34.89|32.25|34.75|32.11|0
1645522120000|2022-02-22 09:28:40|34.73|32.09|34.61|31.97|34.73|32.09|34.61|31.97|0
1645522130000|2022-02-22 09:28:50|34.59|31.95|34.48|31.84|34.59|31.95|34.48|31.84|0
1645522140000|2022-02-22 09:29:00|34.59|31.95|34.59|31.95|34.59|31.95|34.57|31.93|0
1645522150000|2022-02-22 09:29:10|34.61|31.97|34.57|31.93|34.61|31.97|34.55|31.91|0
1645522160000|2022-02-22 09:29:20|34.55|31.91|34.49|31.85|34.55|31.91|34.49|31.85|0
1645522170000|2022-02-22 09:29:30|34.53|31.89|34.71|32.07|34.71|32.07|34.53|31.89|0
1645522180000|2022-02-22 09:29:40|34.69|32.05|34.67|32.03|34.69|32.05|34.67|32.03|0
1645522190000|2022-02-22 09:29:50|34.71|32.07|34.83|32.19|34.87|32.23|34.71|32.07|0
1645522200000|2022-02-22 09:30:00|34.79|32.15|34.81|32.17|34.81|32.17|34.79|32.15|0
1645522210000|2022-02-22 09:30:10|34.97|32.33|35.13|32.49|35.17|32.53|34.97|32.33|0
1645522220000|2022-02-22 09:30:20|35.19|32.55|35.27|32.63|35.31|32.67|35.19|32.55|0
1645522230000|2022-02-22 09:30:30|35.23|32.59|35.55|32.91|35.59|32.95|35.23|32.59|0
1645522240000|2022-02-22 09:30:40|35.51|32.87|35.45|32.81|35.51|32.87|35.45|32.81|0
1645522250000|2022-02-22 09:30:50|35.43|32.79|35.31|32.67|35.43|32.79|35.19|32.55|0
1645522260000|2022-02-22 09:31:00|35.35|32.71|35.11|32.47|35.35|32.71|35.11|32.47|0
1645522270000|2022-02-22 09:31:10|35.07|32.43|35.03|32.39|35.07|32.43|34.99|32.35|0
1645522280000|2022-02-22 09:31:20|35.01|32.37|35.07|32.43|35.07|32.43|34.99|32.35|0
1645522290000|2022-02-22 09:31:30|35.03|32.39|35.03|32.39|35.11|32.47|35.03|32.39|0
1645522300000|2022-02-22 09:31:40|35.05|32.41|35.07|32.43|35.11|32.47|35.05|32.41|0
1645522310000|2022-02-22 09:31:50|34.99|32.35|34.97|32.33|34.99|32.35|34.95|32.31|0
1645522320000|2022-02-22 09:32:00|34.99|32.35|34.99|32.35|35.13|32.49|34.99|32.35|0
1645522330000|2022-02-22 09:32:10|34.91|32.27|34.89|32.25|34.93|32.29|34.89|32.25|0
1645522340000|2022-02-22 09:32:20|34.75|32.11|34.77|32.13|34.77|32.13|34.65|32.01|0
1645522350000|2022-02-22 09:32:30|34.71|32.07|34.59|31.95|34.73|32.09|34.59|31.95|0
1645522360000|2022-02-22 09:32:40|34.75|32.11|34.67|32.03|34.75|32.11|34.67|32.03|0
1645522370000|2022-02-22 09:32:50|34.63|31.99|34.65|32.01|34.65|32.01|34.63|31.99|0
1645522380000|2022-02-22 09:33:00|34.83|32.19|35.03|32.39|35.03|32.39|34.83|32.19|0
1645522390000|2022-02-22 09:33:10|35.11|32.47|35.31|32.67|35.31|32.67|35.11|32.47|0
1645522400000|2022-02-22 09:33:20|35.37|32.73|35.43|32.79|35.55|32.91|35.37|32.73|0
1645522410000|2022-02-22 09:33:30|35.25|32.61|35.27|32.63|35.27|32.63|35.15|32.51|0
1645522420000|2022-02-22 09:33:40|35.25|32.61|35.03|32.39|35.25|32.61|35.03|32.39|0
1645522430000|2022-02-22 09:33:50|34.99|32.35|35.11|32.47|35.11|32.47|34.95|32.31|0
1645522440000|2022-02-22 09:34:00|35.17|32.53|35.27|32.63|35.27|32.63|35.15|32.51|0
1645522450000|2022-02-22 09:34:10|35.25|32.61|35.35|32.71|35.35|32.71|35.21|32.57|0
1645522460000|2022-02-22 09:34:20|35.31|32.67|35.23|32.59|35.31|32.67|35.23|32.59|0
1645522470000|2022-02-22 09:34:30|35.39|32.75|35.31|32.67|35.43|32.79|35.31|32.67|0
1645522480000|2022-02-22 09:34:40|35.35|32.71|35.23|32.59|35.41|32.77|35.23|32.59|0
1645522490000|2022-02-22 09:34:50|35.07|32.43|35.13|32.49|35.13|32.49|35.05|32.41|0
1645522500000|2022-02-22 09:35:00|35.07|32.43|35.19|32.55|35.19|32.55|35.07|32.43|0
1645522510000|2022-02-22 09:35:10|35.15|32.51|35.23|32.59|35.23|32.59|35.11|32.47|0
1645522520000|2022-02-22 09:35:20|35.25|32.61|35.29|32.65|35.29|32.65|35.21|32.57|0
1645522530000|2022-02-22 09:35:30|35.43|32.79|35.45|32.81|35.45|32.81|35.41|32.77|0
1645522540000|2022-02-22 09:35:40|35.39|32.75|35.27|32.63|35.39|32.75|35.27|32.63|0
1645522550000|2022-02-22 09:35:50|35.35|32.71|35.15|32.51|35.35|32.71|35.15|32.51|0
1645522560000|2022-02-22 09:36:00|35.11|32.47|35.19|32.55|35.21|32.57|35.11|32.47|0
1645522570000|2022-02-22 09:36:10|35.13|32.49|35.03|32.39|35.13|32.49|35.03|32.39|0
1645522580000|2022-02-22 09:36:20|34.99|32.35|35.03|32.39|35.03|32.39|34.99|32.35|0
1645522590000|2022-02-22 09:36:30|35.07|32.43|35.03|32.39|35.09|32.45|35.03|32.39|0
1645522600000|2022-02-22 09:36:40|34.99|32.35|35.07|32.43|35.07|32.43|34.99|32.35|0
1645522610000|2022-02-22 09:36:50|35.05|32.41|35.03|32.39|35.05|32.41|35.03|32.39|0
1645522620000|2022-02-22 09:37:00|34.97|32.33|35.05|32.41|35.05|32.41|34.97|32.33|0
1645522630000|2022-02-22 09:37:10|35.03|32.39|35.09|32.45|35.11|32.47|35.03|32.39|0
1645522640000|2022-02-22 09:37:20|35.07|32.43|34.99|32.35|35.07|32.43|34.93|32.29|0
1645522650000|2022-02-22 09:37:30|34.97|32.33|34.99|32.35|35.11|32.47|34.97|32.33|0
1645522660000|2022-02-22 09:37:40|35.01|32.37|35.19|32.55|35.19|32.55|35.01|32.37|0
1645522670000|2022-02-22 09:37:50|35.21|32.57|35.31|32.67|35.31|32.67|35.21|32.57|0
1645522680000|2022-02-22 09:38:00|35.27|32.63|35.23|32.59|35.27|32.63|35.23|32.59|0
1645522690000|2022-02-22 09:38:10|35.03|32.39|34.97|32.33|35.03|32.39|34.97|32.33|0
1645522700000|2022-02-22 09:38:20|34.89|32.25|35.07|32.43|35.13|32.49|34.89|32.25|0
1645522710000|2022-02-22 09:38:30|35.09|32.45|35.01|32.37|35.09|32.45|35.01|32.37|0
1645522720000|2022-02-22 09:38:40|35.11|32.47|35.27|32.63|35.27|32.63|35.11|32.47|0
1645522730000|2022-02-22 09:38:50|35.35|32.71|35.11|32.47|35.35|32.71|35.11|32.47|0
1645522740000|2022-02-22 09:39:00|35.05|32.41|35.09|32.45|35.09|32.45|35.03|32.39|0
1645522750000|2022-02-22 09:39:10|35.23|32.59|35.09|32.45|35.23|32.59|35.09|32.45|0
1645522760000|2022-02-22 09:39:20|35.15|32.51|35.35|32.71|35.35|32.71|35.15|32.51|0
1645522770000|2022-02-22 09:39:30|35.37|32.73|35.31|32.67|35.37|32.73|35.29|32.65|0
1645522780000|2022-02-22 09:39:40|35.29|32.65|35.17|32.53|35.29|32.65|35.15|32.51|0
1645522790000|2022-02-22 09:39:50|35.13|32.49|35.13|32.49|35.17|32.53|35.13|32.49|0
1645522800000|2022-02-22 09:40:00|35.17|32.53|35.03|32.39|35.17|32.53|35.03|32.39|0
1645522810000|2022-02-22 09:40:10|35.05|32.41|35.13|32.49|35.13|32.49|35.03|32.39|0
1645522820000|2022-02-22 09:40:20|35.01|32.37|35.05|32.41|35.05|32.41|35.01|32.37|0
1645522830000|2022-02-22 09:40:30|35.01|32.37|34.95|32.31|35.01|32.37|34.95|32.31|0
1645522840000|2022-02-22 09:40:40|34.97|32.33|35.01|32.37|35.01|32.37|34.97|32.33|0
1645522850000|2022-02-22 09:40:50|35.15|32.51|35.25|32.61|35.25|32.61|35.15|32.51|0
1645522860000|2022-02-22 09:41:00|35.27|32.63|35.01|32.37|35.27|32.63|35.01|32.37|0
1645522870000|2022-02-22 09:41:10|35.03|32.39|35.01|32.37|35.03|32.39|35.01|32.37|0
1645522880000|2022-02-22 09:41:20|34.97|32.33|34.95|32.31|35.07|32.43|34.95|32.31|0
1645522890000|2022-02-22 09:41:30|34.97|32.33|34.97|32.33|34.99|32.35|34.97|32.33|0
1645522900000|2022-02-22 09:41:40|34.95|32.31|34.97|32.33|34.97|32.33|34.95|32.31|0
1645522910000|2022-02-22 09:41:50|34.87|32.23|34.87|32.23|34.93|32.29|34.87|32.23|0
1645522920000|2022-02-22 09:42:00|34.95|32.31|34.95|32.31|34.99|32.35|34.95|32.31|0
1645522930000|2022-02-22 09:42:10|34.97|32.33|34.95|32.31|34.97|32.33|34.91|32.27|0
1645522940000|2022-02-22 09:42:20|35.03|32.39|35.07|32.43|35.07|32.43|35.03|32.39|0
1645522950000|2022-02-22 09:42:30|34.97|32.33|34.93|32.29|35.03|32.39|34.91|32.27|0
1645522960000|2022-02-22 09:42:40|34.85|32.21|34.89|32.25|34.89|32.25|34.85|32.21|0
1645522970000|2022-02-22 09:42:50|34.87|32.23|34.71|32.07|34.87|32.23|34.71|32.07|0
1645522980000|2022-02-22 09:43:00|34.81|32.17|34.69|32.05|34.81|32.17|34.69|32.05|0
1645522990000|2022-02-22 09:43:10|34.71|32.07|34.91|32.27|34.91|32.27|34.71|32.07|0
1645523000000|2022-02-22 09:43:20|34.79|32.15|34.75|32.11|34.83|32.19|34.73|32.09|0
1645523010000|2022-02-22 09:43:30|34.89|32.25|34.85|32.21|34.89|32.25|34.81|32.17|0
1645523020000|2022-02-22 09:43:40|34.71|32.07|34.71|32.07|34.71|32.07|34.69|32.05|0
1645523030000|2022-02-22 09:43:50|34.69|32.05|34.71|32.07|34.83|32.19|34.69|32.05|0
1645523040000|2022-02-22 09:44:00|34.63|31.99|34.59|31.95|34.65|32.01|34.55|31.91|0
1645523050000|2022-02-22 09:44:10|34.63|31.99|34.71|32.07|34.71|32.07|34.63|31.99|0
1645523060000|2022-02-22 09:44:20|34.75|32.11|34.79|32.15|34.79|32.15|34.73|32.09|0
1645523070000|2022-02-22 09:44:30|34.73|32.09|34.75|32.11|34.75|32.11|34.71|32.07|0
1645523080000|2022-02-22 09:44:40|34.73|32.09|34.59|31.95|34.73|32.09|34.59|31.95|0
1645523090000|2022-02-22 09:44:50|34.51|31.87|34.51|31.87|34.55|31.91|34.51|31.87|0
1645523100000|2022-02-22 09:45:00|34.57|31.93|34.67|32.03|34.77|32.13|34.57|31.93|0
1645523110000|2022-02-22 09:45:10|34.63|31.99|34.57|31.93|34.63|31.99|34.49|31.85|0
1645523120000|2022-02-22 09:45:20|34.49|31.85|34.53|31.89|34.55|31.91|34.49|31.85|0
1645523130000|2022-02-22 09:45:30|34.55|31.91|34.43|31.79|34.55|31.91|34.43|31.79|0
1645523140000|2022-02-22 09:45:40|34.41|31.77|34.35|31.71|34.41|31.77|34.29|31.65|0
1645523150000|2022-02-22 09:45:50|34.41|31.77|34.37|31.73|34.41|31.77|34.33|31.69|0
1645523160000|2022-02-22 09:46:00|34.35|31.71|34.45|31.81|34.45|31.81|34.33|31.69|0
1645523170000|2022-02-22 09:46:10|34.49|31.85|34.43|31.79|34.53|31.89|34.43|31.79|0
1645523180000|2022-02-22 09:46:20|34.53|31.89|34.45|31.81|34.53|31.89|34.45|31.81|0
1645523190000|2022-02-22 09:46:30|34.47|31.83|34.37|31.73|34.47|31.83|34.35|31.71|0
1645523200000|2022-02-22 09:46:40|34.35|31.71|34.37|31.73|34.39|31.75|34.33|31.69|0
1645523210000|2022-02-22 09:46:50|34.51|31.87|34.65|32.01|34.65|32.01|34.51|31.87|0
1645523220000|2022-02-22 09:47:00|34.67|32.03|34.53|31.89|34.67|32.03|34.53|31.89|0
1645523230000|2022-02-22 09:47:10|34.55|31.91|34.55|31.91|34.55|31.91|34.55|31.91|0
1645523240000|2022-02-22 09:47:20|34.43|31.79|34.43|31.79|34.45|31.81|34.41|31.77|0
1645523250000|2022-02-22 09:47:30|34.47|31.83|34.49|31.85|34.51|31.87|34.47|31.83|0
1645523260000|2022-02-22 09:47:40|34.47|31.83|34.41|31.77|34.47|31.83|34.41|31.77|0
1645523270000|2022-02-22 09:47:50|34.43|31.79|34.55|31.91|34.55|31.91|34.43|31.79|0
1645523280000|2022-02-22 09:48:00|34.43|31.79|34.33|31.69|34.45|31.81|34.33|31.69|0
1645523290000|2022-02-22 09:48:10|34.25|31.61|34.35|31.71|34.35|31.71|34.25|31.61|0
1645523300000|2022-02-22 09:48:20|34.37|31.73|34.41|31.77|34.41|31.77|34.37|31.73|0
1645523310000|2022-02-22 09:48:30|34.37|31.73|34.21|31.57|34.37|31.73|34.21|31.57|0
1645523320000|2022-02-22 09:48:40|34.25|31.61|34.33|31.69|34.33|31.69|34.25|31.61|0
1645523330000|2022-02-22 09:48:50|34.31|31.67|34.27|31.63|34.31|31.67|34.27|31.63|0
1645523340000|2022-02-22 09:49:00|34.39|31.75|34.29|31.65|34.39|31.75|34.29|31.65|0
1645523350000|2022-02-22 09:49:10|34.27|31.63|34.45|31.81|34.45|31.81|34.27|31.63|0
1645523360000|2022-02-22 09:49:20|34.43|31.79|34.47|31.83|34.47|31.83|34.41|31.77|0
1645523370000|2022-02-22 09:49:30|34.43|31.79|34.43|31.79|34.47|31.83|34.43|31.79|0
1645523380000|2022-02-22 09:49:40|34.41|31.77|34.45|31.81|34.49|31.85|34.41|31.77|0
1645523390000|2022-02-22 09:49:50|34.39|31.75|34.31|31.67|34.39|31.75|34.27|31.63|0
1645523400000|2022-02-22 09:50:00|34.33|31.69|34.35|31.71|34.35|31.71|34.33|31.69|0
1645523410000|2022-02-22 09:50:10|34.47|31.83|34.39|31.75|34.47|31.83|34.39|31.75|0
1645523420000|2022-02-22 09:50:20|34.43|31.79|34.55|31.91|34.55|31.91|34.43|31.79|0
1645523430000|2022-02-22 09:50:30|34.51|31.87|34.65|32.01|34.65|32.01|34.51|31.87|0
1645523440000|2022-02-22 09:50:40|34.67|32.03|34.83|32.19|34.83|32.19|34.67|32.03|0
1645523450000|2022-02-22 09:50:50|34.87|32.23|34.84|32.2|34.91|32.27|34.84|32.2|0
1645523460000|2022-02-22 09:51:00|34.91|32.27|34.91|32.27|34.91|32.27|34.79|32.15|0
1645523470000|2022-02-22 09:51:10|34.88|32.24|34.84|32.2|34.88|32.24|34.83|32.19|0
1645523480000|2022-02-22 09:51:20|34.87|32.23|34.98|32.34|34.98|32.34|34.87|32.23|0
1645523490000|2022-02-22 09:51:30|34.84|32.2|34.8|32.16|34.84|32.2|34.8|32.16|0
1645523500000|2022-02-22 09:51:40|34.69|32.05|34.75|32.11|34.75|32.11|34.69|32.05|0
1645523510000|2022-02-22 09:51:50|34.67|32.03|34.55|31.91|34.67|32.03|34.55|31.91|0
1645523520000|2022-02-22 09:52:00|34.51|31.87|34.71|32.07|34.76|32.12|34.51|31.87|0
1645523530000|2022-02-22 09:52:10|34.63|31.99|34.51|31.87|34.63|31.99|34.51|31.87|0
1645523540000|2022-02-22 09:52:20|34.69|32.05|34.65|32.01|34.69|32.05|34.65|32.01|0
1645523550000|2022-02-22 09:52:30|34.59|31.95|34.65|32.01|34.65|32.01|34.59|31.95|0
1645523560000|2022-02-22 09:52:40|34.63|31.99|34.76|32.12|34.76|32.12|34.61|31.97|0
1645523570000|2022-02-22 09:52:50|34.82|32.18|34.82|32.18|34.84|32.2|34.82|32.18|0
1645523580000|2022-02-22 09:53:00|34.84|32.2|34.9|32.26|34.9|32.26|34.84|32.2|0
1645523590000|2022-02-22 09:53:10|34.92|32.28|35|32.36|35|32.36|34.92|32.28|0
1645523600000|2022-02-22 09:53:20|34.98|32.34|34.94|32.3|34.98|32.34|34.94|32.3|0
1645523610000|2022-02-22 09:53:30|34.98|32.34|35.02|32.38|35.02|32.38|34.98|32.34|0
1645523620000|2022-02-22 09:53:40|34.96|32.32|35.02|32.38|35.04|32.4|34.96|32.32|0
1645523630000|2022-02-22 09:53:50|35.06|32.42|35.02|32.38|35.1|32.46|35.02|32.38|0
1645523640000|2022-02-22 09:54:00|34.98|32.34|34.98|32.34|34.98|32.34|34.98|32.34|0
1645523650000|2022-02-22 09:54:10|35.02|32.38|35.14|32.5|35.14|32.5|34.98|32.34|0
1645523660000|2022-02-22 09:54:20|35.16|32.52|35.26|32.62|35.26|32.62|35.16|32.52|0
1645523670000|2022-02-22 09:54:30|35.22|32.58|35.1|32.46|35.22|32.58|35.06|32.42|0
1645523680000|2022-02-22 09:54:40|35.14|32.5|35.18|32.54|35.26|32.62|35.14|32.5|0
1645523690000|2022-02-22 09:54:50|35.02|32.38|35.1|32.46|35.1|32.46|34.94|32.3|0
1645523700000|2022-02-22 09:55:00|34.88|32.24|34.8|32.16|34.88|32.24|34.8|32.16|0
1645523710000|2022-02-22 09:55:10|34.74|32.1|34.82|32.18|34.82|32.18|34.7|32.06|0
1645523720000|2022-02-22 09:55:20|35.1|32.46|34.74|32.1|35.1|32.46|34.74|32.1|0
1645523730000|2022-02-22 09:55:30|34.72|32.08|34.57|31.93|34.72|32.08|34.49|31.85|0
1645523740000|2022-02-22 09:55:40|34.59|31.95|34.49|31.85|34.59|31.95|34.49|31.85|0
1645523750000|2022-02-22 09:55:50|34.35|31.71|34.33|31.69|34.43|31.79|34.33|31.69|0
1645523760000|2022-02-22 09:56:00|34.29|31.65|34.27|31.63|34.29|31.65|34.27|31.63|0
1645523770000|2022-02-22 09:56:10|34.19|31.55|34.11|31.47|34.21|31.57|34.11|31.47|0
1645523780000|2022-02-22 09:56:20|34.07|31.43|33.96|31.32|34.07|31.43|33.96|31.32|0
1645523790000|2022-02-22 09:56:30|33.94|31.3|33.96|31.32|34|31.36|33.94|31.3|0
1645523800000|2022-02-22 09:56:40|33.88|31.24|33.86|31.22|33.9|31.26|33.86|31.22|0
1645523810000|2022-02-22 09:56:50|33.9|31.26|33.8|31.16|33.9|31.26|33.8|31.16|0
1645523820000|2022-02-22 09:57:00|33.74|31.1|33.84|31.2|33.84|31.2|33.74|31.1|0
1645523830000|2022-02-22 09:57:10|33.9|31.26|34.15|31.51|34.15|31.51|33.9|31.26|0
1645523840000|2022-02-22 09:57:20|34.11|31.47|34.03|31.39|34.11|31.47|34.01|31.37|0
1645523850000|2022-02-22 09:57:30|34.09|31.45|34.19|31.55|34.23|31.59|34.09|31.45|0
1645523860000|2022-02-22 09:57:40|34.07|31.43|34.21|31.57|34.27|31.63|34.07|31.43|0
1645523870000|2022-02-22 09:57:50|34.39|31.75|34.47|31.83|34.47|31.83|34.35|31.71|0
1645523880000|2022-02-22 09:58:00|34.62|31.98|34.66|32.02|34.66|32.02|34.56|31.92|0
1645523890000|2022-02-22 09:58:10|34.55|31.91|34.25|31.61|34.55|31.91|34.25|31.61|0
1645523900000|2022-02-22 09:58:20|34.29|31.65|34.07|31.43|34.29|31.65|34.07|31.43|0
1645523910000|2022-02-22 09:58:30|34.09|31.45|34.11|31.47|34.11|31.47|34.07|31.43|0
1645523920000|2022-02-22 09:58:40|34.13|31.49|34.03|31.39|34.13|31.49|34.03|31.39|0
1645523930000|2022-02-22 09:58:50|34|31.36|34.15|31.51|34.15|31.51|34|31.36|0
1645523940000|2022-02-22 09:59:00|34.09|31.45|34.21|31.57|34.21|31.57|34.09|31.45|0
1645523950000|2022-02-22 09:59:10|34.25|31.61|34.23|31.59|34.25|31.61|34.17|31.53|0
1645523960000|2022-02-22 09:59:20|34.19|31.55|34.05|31.41|34.19|31.55|34.05|31.41|0
1645523970000|2022-02-22 09:59:30|34.07|31.43|34.07|31.43|34.09|31.45|34.07|31.43|0
1645523980000|2022-02-22 09:59:40|33.99|31.35|34.05|31.41|34.05|31.41|33.94|31.3|0
1645523990000|2022-02-22 09:59:50|34.01|31.37|33.99|31.35|34.03|31.39|33.99|31.35|0
1645524000000|2022-02-22 10:00:00|34.09|31.45|34.11|31.47|34.19|31.55|34.07|31.43|0
1645524010000|2022-02-22 10:00:10|33.97|31.33|34.17|31.53|34.17|31.53|33.97|31.33|0
1645524020000|2022-02-22 10:00:20|34.33|31.69|34.33|31.69|34.35|31.71|34.15|31.51|0
1645524030000|2022-02-22 10:00:30|34.37|31.73|34.54|31.9|34.54|31.9|34.37|31.73|0
1645524040000|2022-02-22 10:00:40|34.47|31.83|34.41|31.77|34.51|31.87|34.41|31.77|0
1645524050000|2022-02-22 10:00:50|34.39|31.75|34.41|31.77|34.41|31.77|34.37|31.73|0
1645524060000|2022-02-22 10:01:00|34.54|31.9|34.48|31.84|34.54|31.9|34.41|31.77|0
1645524070000|2022-02-22 10:01:10|34.54|31.9|34.43|31.79|34.54|31.9|34.43|31.79|0
1645524080000|2022-02-22 10:01:20|34.44|31.8|34.44|31.8|34.54|31.9|34.43|31.79|0
1645524090000|2022-02-22 10:01:30|34.43|31.79|34.37|31.73|34.43|31.79|34.37|31.73|0
1645524100000|2022-02-22 10:01:40|34.31|31.67|34.37|31.73|34.37|31.73|34.17|31.53|0
1645524110000|2022-02-22 10:01:50|34.31|31.67|34.23|31.59|34.33|31.69|34.23|31.59|0
1645524120000|2022-02-22 10:02:00|34.25|31.61|34.25|31.61|34.25|31.61|34.15|31.51|0
1645524130000|2022-02-22 10:02:10|34.29|31.65|34.23|31.59|34.29|31.65|34.17|31.53|0
1645524140000|2022-02-22 10:02:20|34.33|31.69|34.35|31.71|34.41|31.77|34.33|31.69|0
1645524150000|2022-02-22 10:02:30|34.47|31.83|34.44|31.8|34.48|31.84|34.44|31.8|0
1645524160000|2022-02-22 10:02:40|34.41|31.77|34.43|31.79|34.43|31.79|34.39|31.75|0
1645524170000|2022-02-22 10:02:50|34.44|31.8|34.52|31.88|34.52|31.88|34.44|31.8|0
1645524180000|2022-02-22 10:03:00|34.5|31.86|34.6|31.96|34.6|31.96|34.43|31.79|0
1645524190000|2022-02-22 10:03:10|34.58|31.94|34.66|32.02|34.66|32.02|34.54|31.9|0
1645524200000|2022-02-22 10:03:20|34.64|32|34.66|32.02|34.68|32.04|34.64|32|0
1645524210000|2022-02-22 10:03:30|34.68|32.04|34.76|32.12|34.76|32.12|34.68|32.04|0
1645524220000|2022-02-22 10:03:40|34.82|32.18|34.86|32.22|34.86|32.22|34.8|32.16|0
1645524230000|2022-02-22 10:03:50|34.9|32.26|34.98|32.34|34.98|32.34|34.9|32.26|0
1645524240000|2022-02-22 10:04:00|35.14|32.5|35.4|32.76|35.4|32.76|35.1|32.46|0
1645524250000|2022-02-22 10:04:10|35.38|32.74|35.54|32.9|35.54|32.9|35.38|32.74|0
1645524260000|2022-02-22 10:04:20|35.71|33.07|35.56|32.92|35.71|33.07|35.54|32.9|0
1645524270000|2022-02-22 10:04:30|35.42|32.78|35.36|32.72|35.42|32.78|35.3|32.66|0
1645524280000|2022-02-22 10:04:40|35.34|32.7|35.22|32.58|35.38|32.74|35.22|32.58|0
1645524290000|2022-02-22 10:04:50|35.32|32.68|35.38|32.74|35.38|32.74|35.24|32.6|0
1645524300000|2022-02-22 10:05:00|35.4|32.76|35.26|32.62|35.44|32.8|35.26|32.62|0
1645524310000|2022-02-22 10:05:10|35.46|32.82|35.66|33.02|35.66|33.02|35.46|32.82|0
1645524320000|2022-02-22 10:05:20|35.58|32.94|35.66|33.02|35.66|33.02|35.58|32.94|0
1645524330000|2022-02-22 10:05:30|35.62|32.98|35.38|32.74|35.62|32.98|35.38|32.74|0
1645524340000|2022-02-22 10:05:40|35.3|32.66|35.38|32.74|35.38|32.74|35.3|32.66|0
1645524350000|2022-02-22 10:05:50|35.44|32.8|35.48|32.84|35.48|32.84|35.44|32.8|0
1645524360000|2022-02-22 10:06:00|35.46|32.82|35.5|32.86|35.58|32.94|35.46|32.82|0
1645524370000|2022-02-22 10:06:10|35.38|32.74|35.34|32.7|35.42|32.78|35.34|32.7|0
1645524380000|2022-02-22 10:06:20|35.38|32.74|35.52|32.88|35.52|32.88|35.38|32.74|0
1645524390000|2022-02-22 10:06:30|35.46|32.82|35.64|33|35.64|33|35.46|32.82|0
1645524400000|2022-02-22 10:06:40|35.58|32.94|35.6|32.96|35.6|32.96|35.5|32.86|0
1645524410000|2022-02-22 10:06:50|35.62|32.98|35.68|33.04|35.7|33.06|35.62|32.98|0
1645524420000|2022-02-22 10:07:00|35.66|33.02|35.68|33.04|35.68|33.04|35.6|32.96|0
1645524430000|2022-02-22 10:07:10|35.62|32.98|35.6|32.96|35.64|33|35.6|32.96|0
1645524440000|2022-02-22 10:07:20|35.66|33.02|35.6|32.96|35.68|33.04|35.6|32.96|0
1645524450000|2022-02-22 10:07:30|35.62|32.98|35.58|32.94|35.62|32.98|35.56|32.92|0
1645524460000|2022-02-22 10:07:40|35.56|32.92|35.46|32.82|35.56|32.92|35.46|32.82|0
1645524470000|2022-02-22 10:07:50|35.48|32.84|35.58|32.94|35.58|32.94|35.48|32.84|0
1645524480000|2022-02-22 10:08:00|35.46|32.82|35.54|32.9|35.54|32.9|35.4|32.76|0
1645524490000|2022-02-22 10:08:10|35.48|32.84|35.5|32.86|35.54|32.9|35.48|32.84|0
1645524500000|2022-02-22 10:08:20|35.56|32.92|35.56|32.92|35.56|32.92|35.54|32.9|0
1645524510000|2022-02-22 10:08:30|35.6|32.96|35.56|32.92|35.6|32.96|35.56|32.92|0
1645524520000|2022-02-22 10:08:40|35.62|32.98|35.64|33|35.64|33|35.62|32.98|0
1645524530000|2022-02-22 10:08:50|35.58|32.94|35.54|32.9|35.58|32.94|35.54|32.9|0
1645524540000|2022-02-22 10:09:00|35.58|32.94|35.52|32.88|35.58|32.94|35.52|32.88|0
1645524550000|2022-02-22 10:09:10|35.58|32.94|35.6|32.96|35.66|33.02|35.58|32.94|0
1645524560000|2022-02-22 10:09:20|35.62|32.98|35.66|33.02|35.66|33.02|35.62|32.98|0
1645524570000|2022-02-22 10:09:30|35.7|33.06|35.72|33.08|35.72|33.08|35.68|33.04|0
1645524580000|2022-02-22 10:09:40|35.74|33.1|35.66|33.02|35.74|33.1|35.66|33.02|0
1645524590000|2022-02-22 10:09:50|35.62|32.98|35.6|32.96|35.68|33.04|35.6|32.96|0
1645524600000|2022-02-22 10:10:00|35.64|33|35.54|32.9|35.64|33|35.54|32.9|0
1645524610000|2022-02-22 10:10:10|35.46|32.82|35.66|33.02|35.66|33.02|35.46|32.82|0
1645524620000|2022-02-22 10:10:20|35.7|33.06|35.6|32.96|35.7|33.06|35.6|32.96|0
1645524630000|2022-02-22 10:10:30|35.52|32.88|35.56|32.92|35.56|32.92|35.44|32.8|0
1645524640000|2022-02-22 10:10:40|35.46|32.82|35.46|32.82|35.48|32.84|35.46|32.82|0
1645524650000|2022-02-22 10:10:50|35.54|32.9|35.6|32.96|35.6|32.96|35.54|32.9|0
1645524660000|2022-02-22 10:11:00|35.62|32.98|35.52|32.88|35.62|32.98|35.52|32.88|0
1645524670000|2022-02-22 10:11:10|35.58|32.94|35.44|32.8|35.58|32.94|35.44|32.8|0
1645524680000|2022-02-22 10:11:20|35.38|32.74|35.42|32.78|35.42|32.78|35.38|32.74|0
1645524690000|2022-02-22 10:11:30|35.44|32.8|35.48|32.84|35.48|32.84|35.44|32.8|0
1645524700000|2022-02-22 10:11:40|35.44|32.8|35.46|32.82|35.46|32.82|35.44|32.8|0
1645524710000|2022-02-22 10:11:50|35.58|32.94|35.52|32.88|35.58|32.94|35.52|32.88|0
1645524720000|2022-02-22 10:12:00|35.54|32.9|35.52|32.88|35.54|32.9|35.5|32.86|0
1645524730000|2022-02-22 10:12:10|35.48|32.84|35.74|33.1|35.74|33.1|35.48|32.84|0
1645524740000|2022-02-22 10:12:20|35.84|33.2|36.07|33.43|36.07|33.43|35.84|33.2|0
1645524750000|2022-02-22 10:12:30|36.61|33.97|36.69|34.05|36.69|34.05|36.61|33.97|0
1645524760000|2022-02-22 10:12:40|36.77|34.13|36.79|34.15|36.79|34.15|36.69|34.05|0
1645524770000|2022-02-22 10:12:50|36.81|34.17|36.75|34.11|36.81|34.17|36.69|34.05|0
1645524780000|2022-02-22 10:13:00|36.73|34.09|36.73|34.09|36.73|34.09|36.69|34.05|0
1645524790000|2022-02-22 10:13:10|36.77|34.13|37.02|34.38|37.02|34.38|36.77|34.13|0
1645524800000|2022-02-22 10:13:20|36.94|34.3|37.06|34.42|37.08|34.44|36.94|34.3|0
1645524810000|2022-02-22 10:13:30|37.19|34.55|37.06|34.42|37.36|34.72|37.06|34.42|0
1645524820000|2022-02-22 10:13:40|37.1|34.46|37.27|34.63|37.27|34.63|37.1|34.46|0
1645524830000|2022-02-22 10:13:50|37.23|34.59|37.38|34.74|37.38|34.74|37.23|34.59|0
1645524840000|2022-02-22 10:14:00|37.31|34.67|37.31|34.67|37.31|34.67|37.15|34.51|0
1645524850000|2022-02-22 10:14:10|37.4|34.76|37.61|34.97|37.61|34.97|37.4|34.76|0
1645524860000|2022-02-22 10:14:20|37.57|34.93|37.69|35.05|37.69|35.05|37.57|34.93|0
1645524870000|2022-02-22 10:14:30|37.65|35.01|37.91|35.27|37.91|35.27|37.65|35.01|0
1645524880000|2022-02-22 10:14:40|37.95|35.31|38.03|35.39|38.03|35.39|37.95|35.31|0
1645524890000|2022-02-22 10:14:50|37.99|35.35|37.8|35.16|37.99|35.35|37.69|35.05|0
1645524900000|2022-02-22 10:15:00|37.91|35.27|37.82|35.18|37.91|35.27|37.78|35.14|0
1645524910000|2022-02-22 10:15:10|37.86|35.22|37.61|34.97|37.86|35.22|37.61|34.97|0
1645524920000|2022-02-22 10:15:20|37.48|34.84|37.52|34.88|37.57|34.93|37.48|34.84|0
1645524930000|2022-02-22 10:15:30|37.54|34.9|37.65|35.01|37.65|35.01|37.52|34.88|0
1645524940000|2022-02-22 10:15:40|37.8|35.16|37.95|35.31|37.95|35.31|37.8|35.16|0
1645524950000|2022-02-22 10:15:50|37.99|35.35|37.65|35.01|37.99|35.35|37.65|35.01|0
1645524960000|2022-02-22 10:16:00|37.61|34.97|37.8|35.16|37.8|35.16|37.61|34.97|0
1645524970000|2022-02-22 10:16:10|37.69|35.05|37.78|35.14|37.8|35.16|37.65|35.01|0
1645524980000|2022-02-22 10:16:20|37.65|35.01|37.65|35.01|37.69|35.05|37.65|35.01|0
1645524990000|2022-02-22 10:16:30|37.61|34.97|37.65|35.01|37.67|35.03|37.61|34.97|0
1645525000000|2022-02-22 10:16:40|37.69|35.05|37.74|35.1|37.74|35.1|37.69|35.05|0
1645525010000|2022-02-22 10:16:50|37.82|35.18|37.86|35.22|37.86|35.22|37.82|35.18|0
1645525020000|2022-02-22 10:17:00|37.95|35.31|38.25|35.61|38.25|35.61|37.95|35.31|0
1645525030000|2022-02-22 10:17:10|38.2|35.56|38.03|35.39|38.2|35.56|38.03|35.39|0
1645525040000|2022-02-22 10:17:20|37.86|35.22|38.03|35.39|38.03|35.39|37.76|35.12|0
1645525050000|2022-02-22 10:17:30|38.08|35.44|38.03|35.39|38.08|35.44|37.99|35.35|0
1645525060000|2022-02-22 10:17:40|37.86|35.22|37.78|35.14|37.91|35.27|37.78|35.14|0
1645525070000|2022-02-22 10:17:50|37.91|35.27|37.86|35.22|37.91|35.27|37.86|35.22|0
1645525080000|2022-02-22 10:18:00|37.82|35.18|37.86|35.22|37.86|35.22|37.82|35.18|0
1645525090000|2022-02-22 10:18:10|37.91|35.27|37.78|35.14|37.91|35.27|37.78|35.14|0
1645525100000|2022-02-22 10:18:20|37.82|35.18|37.82|35.18|37.86|35.22|37.82|35.18|0
1645525110000|2022-02-22 10:18:30|37.91|35.27|37.95|35.31|38.03|35.39|37.91|35.27|0
1645525120000|2022-02-22 10:18:40|37.99|35.35|37.84|35.2|38.01|35.37|37.84|35.2|0
1645525130000|2022-02-22 10:18:50|37.86|35.22|38.1|35.46|38.1|35.46|37.86|35.22|0
1645525140000|2022-02-22 10:19:00|38.03|35.39|38.03|35.39|38.03|35.39|37.84|35.2|0
1645525150000|2022-02-22 10:19:10|38.08|35.44|38.2|35.56|38.2|35.56|38.08|35.44|0
1645525160000|2022-02-22 10:19:20|38.08|35.44|38.25|35.61|38.25|35.61|38.08|35.44|0
1645525170000|2022-02-22 10:19:30|38.22|35.58|38.25|35.61|38.25|35.61|38.22|35.58|0
1645525180000|2022-02-22 10:19:40|38.29|35.65|38.46|35.82|38.46|35.82|38.29|35.65|0
1645525190000|2022-02-22 10:19:50|38.5|35.86|38.4|35.76|38.5|35.86|38.4|35.76|0
1645525200000|2022-02-22 10:20:00|38.5|35.86|38.38|35.74|38.5|35.86|38.38|35.74|0
1645525210000|2022-02-22 10:20:10|38.55|35.91|38.5|35.86|38.55|35.91|38.46|35.82|0
1645525220000|2022-02-22 10:20:20|38.4|35.76|38.37|35.73|38.44|35.8|38.37|35.73|0
1645525230000|2022-02-22 10:20:30|38.42|35.78|38.68|36.04|38.68|36.04|38.42|35.78|0
1645525240000|2022-02-22 10:20:40|38.5|35.86|38.61|35.97|38.61|35.97|38.48|35.84|0
1645525250000|2022-02-22 10:20:50|38.63|35.99|38.63|35.99|38.63|35.99|38.59|35.95|0
1645525260000|2022-02-22 10:21:00|38.59|35.95|38.59|35.95|38.59|35.95|38.59|35.95|0
1645525270000|2022-02-22 10:21:10|38.68|36.04|38.65|36.01|38.68|36.04|38.65|36.01|0
1645525280000|2022-02-22 10:21:20|38.85|36.21|38.89|36.25|38.94|36.3|38.85|36.21|0
1645525290000|2022-02-22 10:21:30|38.68|36.04|38.74|36.1|38.74|36.1|38.63|35.99|0
1645525300000|2022-02-22 10:21:40|38.76|36.12|38.98|36.34|39|36.36|38.76|36.12|0
1645525310000|2022-02-22 10:21:50|38.89|36.25|38.91|36.27|38.91|36.27|38.89|36.25|0
1645525320000|2022-02-22 10:22:00|38.94|36.3|38.68|36.04|38.96|36.32|38.68|36.04|0
1645525330000|2022-02-22 10:22:10|38.72|36.08|38.55|35.91|38.72|36.08|38.55|35.91|0
1645525340000|2022-02-22 10:22:20|38.63|35.99|38.85|36.21|38.85|36.21|38.59|35.95|0
1645525350000|2022-02-22 10:22:30|38.81|36.17|38.94|36.3|38.94|36.3|38.81|36.17|0
1645525360000|2022-02-22 10:22:40|38.87|36.23|38.81|36.17|38.87|36.23|38.81|36.17|0
1645525370000|2022-02-22 10:22:50|38.85|36.21|39.07|36.43|39.07|36.43|38.83|36.19|0
1645525380000|2022-02-22 10:23:00|39.33|36.69|39.29|36.65|39.33|36.69|39.29|36.65|0
1645525390000|2022-02-22 10:23:10|39.31|36.67|39.39|36.75|39.39|36.75|39.29|36.65|0
1645525400000|2022-02-22 10:23:20|39.37|36.73|39.46|36.82|39.46|36.82|39.37|36.73|0
1645525410000|2022-02-22 10:23:30|39.44|36.8|39.44|36.8|39.46|36.82|39.42|36.78|0
1645525420000|2022-02-22 10:23:40|39.35|36.71|39.24|36.6|39.37|36.73|39.24|36.6|0
1645525430000|2022-02-22 10:23:50|39.28|36.64|39.39|36.75|39.39|36.75|39.28|36.64|0
1645525440000|2022-02-22 10:24:00|39.42|36.78|39.37|36.73|39.42|36.78|39.37|36.73|0
1645525450000|2022-02-22 10:24:10|39.81|37.17|39.68|37.04|39.81|37.17|39.68|37.04|0
1645525460000|2022-02-22 10:24:20|39.53|36.89|39.5|36.86|39.53|36.89|39.46|36.82|0
1645525470000|2022-02-22 10:24:30|39.48|36.84|39.59|36.95|39.59|36.95|39.48|36.84|0
1645525480000|2022-02-22 10:24:40|39.55|36.91|39.37|36.73|39.55|36.91|39.37|36.73|0
1645525490000|2022-02-22 10:24:50|39.28|36.64|39.24|36.6|39.28|36.64|39.24|36.6|0
1645525500000|2022-02-22 10:25:00|39.2|36.56|39.15|36.51|39.2|36.56|39.11|36.47|0
1645525510000|2022-02-22 10:25:10|39.17|36.53|39.64|37|39.64|37|39.17|36.53|0
1645525520000|2022-02-22 10:25:20|39.66|37.02|39.55|36.91|39.66|37.02|39.55|36.91|0
1645525530000|2022-02-22 10:25:30|39.52|36.88|39.46|36.82|39.52|36.88|39.46|36.82|0
1645525540000|2022-02-22 10:25:40|39.44|36.8|39.24|36.6|39.44|36.8|39.24|36.6|0
1645525550000|2022-02-22 10:25:50|39.26|36.62|39.42|36.78|39.42|36.78|39.26|36.62|0
1645525560000|2022-02-22 10:26:00|39.37|36.73|39.2|36.56|39.37|36.73|39.2|36.56|0
1645525570000|2022-02-22 10:26:10|39.15|36.51|39.07|36.43|39.2|36.56|39.07|36.43|0
1645525580000|2022-02-22 10:26:20|39.02|36.38|39.26|36.62|39.26|36.62|39.02|36.38|0
1645525590000|2022-02-22 10:26:30|39.24|36.6|39.33|36.69|39.33|36.69|39.24|36.6|0
1645525600000|2022-02-22 10:26:40|39.39|36.75|39.55|36.91|39.55|36.91|39.39|36.75|0
1645525610000|2022-02-22 10:26:50|39.72|37.08|39.68|37.04|39.81|37.17|39.68|37.04|0
1645525620000|2022-02-22 10:27:00|39.7|37.06|39.57|36.93|39.7|37.06|39.37|36.73|0
1645525630000|2022-02-22 10:27:10|39.61|36.97|39.5|36.86|39.61|36.97|39.5|36.86|0
1645525640000|2022-02-22 10:27:20|39.55|36.91|39.55|36.91|39.61|36.97|39.55|36.91|0
1645525650000|2022-02-22 10:27:30|39.64|37|39.52|36.88|39.64|37|39.52|36.88|0
1645525660000|2022-02-22 10:27:40|39.37|36.73|39.2|36.56|39.37|36.73|39.2|36.56|0
1645525670000|2022-02-22 10:27:50|39.15|36.51|39.15|36.51|39.28|36.64|39.15|36.51|0
1645525680000|2022-02-22 10:28:00|39.24|36.6|39.17|36.53|39.24|36.6|39.17|36.53|0
1645525690000|2022-02-22 10:28:10|39.2|36.56|39.48|36.84|39.48|36.84|39.2|36.56|0
1645525700000|2022-02-22 10:28:20|39.46|36.82|39.2|36.56|39.46|36.82|39.2|36.56|0
1645525710000|2022-02-22 10:28:30|39.24|36.6|39.24|36.6|39.28|36.64|39.24|36.6|0
1645525720000|2022-02-22 10:28:40|39.3|36.66|39.2|36.56|39.3|36.66|39.2|36.56|0
1645525730000|2022-02-22 10:28:50|39.13|36.49|39.17|36.53|39.2|36.56|39.11|36.47|0
1645525740000|2022-02-22 10:29:00|39.06|36.42|39|36.36|39.09|36.45|39|36.36|0
1645525750000|2022-02-22 10:29:10|39.02|36.38|39.37|36.73|39.37|36.73|39.02|36.38|0
1645525760000|2022-02-22 10:29:20|39.33|36.69|39.41|36.77|39.41|36.77|39.33|36.69|0
1645525770000|2022-02-22 10:29:30|39.33|36.69|39.39|36.75|39.39|36.75|39.33|36.69|0
1645525780000|2022-02-22 10:29:40|39.35|36.71|39.33|36.69|39.41|36.77|39.33|36.69|0
1645525790000|2022-02-22 10:29:50|39.24|36.6|39.17|36.53|39.24|36.6|39.15|36.51|0
1645525800000|2022-02-22 10:30:00|39.2|36.56|39.06|36.42|39.2|36.56|39.06|36.42|0
1645525810000|2022-02-22 10:30:10|39.11|36.47|39|36.36|39.11|36.47|39|36.36|0
1645525820000|2022-02-22 10:30:20|39.06|36.42|39.2|36.56|39.26|36.62|39.06|36.42|0
1645525830000|2022-02-22 10:30:30|39.22|36.58|39.13|36.49|39.22|36.58|39.13|36.49|0
1645525840000|2022-02-22 10:30:40|39.22|36.58|39.37|36.73|39.37|36.73|39.22|36.58|0
1645525850000|2022-02-22 10:30:50|39.39|36.75|39.37|36.73|39.39|36.75|39.3|36.66|0
1645525860000|2022-02-22 10:31:00|39.33|36.69|39.22|36.58|39.37|36.73|39.22|36.58|0
1645525870000|2022-02-22 10:31:10|39.17|36.53|39.39|36.75|39.39|36.75|39.15|36.51|0
1645525880000|2022-02-22 10:31:20|39.22|36.58|39.28|36.64|39.28|36.64|39.15|36.51|0
1645525890000|2022-02-22 10:31:30|39.35|36.71|39.39|36.75|39.39|36.75|39.35|36.71|0
1645525900000|2022-02-22 10:31:40|39.33|36.69|39.22|36.58|39.33|36.69|39.22|36.58|0
1645525910000|2022-02-22 10:31:50|39.19|36.55|39.06|36.42|39.19|36.55|39.06|36.42|0
1645525920000|2022-02-22 10:32:00|39.13|36.49|39.17|36.53|39.19|36.55|39.13|36.49|0
1645525930000|2022-02-22 10:32:10|39.24|36.6|39.06|36.42|39.24|36.6|39.06|36.42|0
1645525940000|2022-02-22 10:32:20|39.13|36.49|39.06|36.42|39.13|36.49|39.06|36.42|0
1645525950000|2022-02-22 10:32:30|39.02|36.38|39.02|36.38|39.06|36.42|39.02|36.38|0
1645525960000|2022-02-22 10:32:40|38.98|36.34|39.06|36.42|39.06|36.42|38.93|36.29|0
1645525970000|2022-02-22 10:32:50|38.98|36.34|38.98|36.34|38.98|36.34|38.95|36.31|0
1645525980000|2022-02-22 10:33:00|38.89|36.25|38.76|36.12|38.89|36.25|38.76|36.12|0
1645525990000|2022-02-22 10:33:10|38.67|36.03|38.63|35.99|38.67|36.03|38.54|35.9|0
1645526000000|2022-02-22 10:33:20|38.65|36.01|38.8|36.16|38.8|36.16|38.65|36.01|0
1645526010000|2022-02-22 10:33:30|38.76|36.12|38.72|36.08|38.8|36.16|38.72|36.08|0
1645526020000|2022-02-22 10:33:40|38.67|36.03|38.69|36.05|38.72|36.08|38.67|36.03|0
1645526030000|2022-02-22 10:33:50|38.63|35.99|38.67|36.03|38.67|36.03|38.59|35.95|0
1645526040000|2022-02-22 10:34:00|38.69|36.05|38.59|35.95|38.74|36.1|38.59|35.95|0
1645526050000|2022-02-22 10:34:10|38.67|36.03|38.89|36.25|38.93|36.29|38.67|36.03|0
1645526060000|2022-02-22 10:34:20|38.85|36.21|38.76|36.12|38.85|36.21|38.76|36.12|0
1645526070000|2022-02-22 10:34:30|38.72|36.08|38.87|36.23|38.87|36.23|38.72|36.08|0
1645526080000|2022-02-22 10:34:40|38.8|36.16|38.85|36.21|38.85|36.21|38.8|36.16|0
1645526090000|2022-02-22 10:34:50|38.93|36.29|38.93|36.29|39.02|36.38|38.93|36.29|0
1645526100000|2022-02-22 10:35:00|38.95|36.31|38.69|36.05|38.95|36.31|38.69|36.05|0
1645526110000|2022-02-22 10:35:10|38.76|36.12|38.78|36.14|38.78|36.14|38.76|36.12|0
1645526120000|2022-02-22 10:35:20|38.72|36.08|38.76|36.12|38.8|36.16|38.72|36.08|0
1645526130000|2022-02-22 10:35:30|38.78|36.14|38.67|36.03|38.78|36.14|38.67|36.03|0
1645526140000|2022-02-22 10:35:40|38.76|36.12|40.03|37.39|40.03|37.39|38.76|36.12|0
1645526150000|2022-02-22 10:35:50|40.11|37.47|37.54|34.9|40.11|37.47|37.54|34.9|0
1645526160000|2022-02-22 10:36:00|37.63|34.99|37.27|34.63|37.8|35.16|37.27|34.63|0
1645526170000|2022-02-22 10:36:10|37.35|34.71|39.32|36.68|39.32|36.68|37.35|34.71|0
1645526180000|2022-02-22 10:36:20|39.34|36.7|38.08|35.44|39.34|36.7|38.08|35.44|0
1645526190000|2022-02-22 10:36:30|38.01|35.37|38.63|35.99|38.63|35.99|37.97|35.33|0
1645526200000|2022-02-22 10:36:40|38.71|36.07|39.22|36.58|39.22|36.58|38.71|36.07|0
1645526210000|2022-02-22 10:36:50|39.17|36.53|39.11|36.47|39.17|36.53|39.09|36.45|0
1645526220000|2022-02-22 10:37:00|39.09|36.45|39.09|36.45|39.09|36.45|38.96|36.32|0
1645526230000|2022-02-22 10:37:10|39.15|36.51|39.24|36.6|39.24|36.6|39.13|36.49|0
1645526240000|2022-02-22 10:37:20|39.31|36.67|39.31|36.67|39.31|36.67|39.31|36.67|0
1645526250000|2022-02-22 10:37:30|39.22|36.58|39.88|37.24|39.88|37.24|39.15|36.51|0
1645526260000|2022-02-22 10:37:40|40.1|37.46|40.78|38.14|40.78|38.14|40.1|37.46|0
1645526270000|2022-02-22 10:37:50|40.82|38.18|40.46|37.82|40.82|38.18|40.46|37.82|0
1645526280000|2022-02-22 10:38:00|40.5|37.86|40.26|37.62|40.5|37.86|40.24|37.6|0
1645526290000|2022-02-22 10:38:10|40.19|37.55|40.28|37.64|40.28|37.64|40.19|37.55|0
1645526300000|2022-02-22 10:38:20|40.39|37.75|40.64|38|40.64|38|40.39|37.75|0
1645526310000|2022-02-22 10:38:30|40.66|38.02|40.98|38.34|40.98|38.34|40.66|38.02|0
1645526320000|2022-02-22 10:38:40|41|38.36|41.34|38.7|41.34|38.7|41|38.36|0
1645526330000|2022-02-22 10:38:50|41.37|38.73|41.69|39.05|41.69|39.05|41.37|38.73|0
1645526340000|2022-02-22 10:39:00|41.82|39.18|41.78|39.14|41.82|39.18|41.62|38.98|0
1645526350000|2022-02-22 10:39:10|41.59|38.95|41.16|38.52|41.64|39|41.09|38.45|0
1645526360000|2022-02-22 10:39:20|41.5|38.86|41.59|38.95|41.59|38.95|41.5|38.86|0
1645526370000|2022-02-22 10:39:30|41.55|38.91|41.78|39.14|41.78|39.14|41.5|38.86|0
1645526380000|2022-02-22 10:39:40|41.82|39.18|42.05|39.41|42.08|39.44|41.82|39.18|0
1645526390000|2022-02-22 10:39:50|42.15|39.51|42.57|39.93|42.57|39.93|42.15|39.51|0
1645526400000|2022-02-22 10:40:00|42.52|39.88|43.18|40.54|43.18|40.54|42.52|39.88|0
1645526410000|2022-02-22 10:40:10|43.08|40.44|43.37|40.73|43.37|40.73|42.99|40.35|0
1645526420000|2022-02-22 10:40:20|43.41|40.77|43.56|40.92|43.6|40.96|43.41|40.77|0
1645526430000|2022-02-22 10:40:30|43.72|41.08|43.7|41.06|43.72|41.08|43.7|41.06|0
1645526440000|2022-02-22 10:40:40|43.75|41.11|43.08|40.44|43.75|41.11|43.08|40.44|0
1645526450000|2022-02-22 10:40:50|43.37|40.73|43.7|41.06|43.7|41.06|43.37|40.73|0
1645526460000|2022-02-22 10:41:00|43.6|40.96|43.29|40.65|43.6|40.96|43.29|40.65|0
1645526470000|2022-02-22 10:41:10|43.51|40.87|43.46|40.82|43.51|40.87|43.41|40.77|0
1645526480000|2022-02-22 10:41:20|43.27|40.63|43.32|40.68|43.32|40.68|43.13|40.49|0
1645526490000|2022-02-22 10:41:30|43.15|40.51|43.27|40.63|43.27|40.63|43.15|40.51|0
1645526500000|2022-02-22 10:41:40|43.39|40.75|43.7|41.06|43.7|41.06|43.39|40.75|0
1645526510000|2022-02-22 10:41:50|43.75|41.11|43.98|41.34|43.98|41.34|43.75|41.11|0
1645526520000|2022-02-22 10:42:00|44.03|41.39|43.7|41.06|44.03|41.39|43.7|41.06|0
1645526530000|2022-02-22 10:42:10|43.63|40.99|43.79|41.15|43.79|41.15|43.63|40.99|0
1645526540000|2022-02-22 10:42:20|43.89|41.25|43.75|41.11|43.89|41.25|43.75|41.11|0
1645526550000|2022-02-22 10:42:30|43.7|41.06|43.36|40.72|43.7|41.06|43.36|40.72|0
1645526560000|2022-02-22 10:42:40|43.22|40.58|43.01|40.37|43.22|40.58|43.01|40.37|0
1645526570000|2022-02-22 10:42:50|43.08|40.44|43.36|40.72|43.36|40.72|43.08|40.44|0
1645526580000|2022-02-22 10:43:00|43.32|40.68|43.1|40.46|43.32|40.68|43.08|40.44|0
1645526590000|2022-02-22 10:43:10|43.08|40.44|42.94|40.3|43.08|40.44|42.94|40.3|0
1645526600000|2022-02-22 10:43:20|42.85|40.21|42.61|39.97|42.85|40.21|42.49|39.85|0
1645526610000|2022-02-22 10:43:30|42.56|39.92|42.38|39.74|42.56|39.92|42.38|39.74|0
1645526620000|2022-02-22 10:43:40|42.4|39.76|42.31|39.67|42.47|39.83|42.29|39.65|0
1645526630000|2022-02-22 10:43:50|42.29|39.65|42.54|39.9|42.56|39.92|42.29|39.65|0
1645526640000|2022-02-22 10:44:00|42.68|40.04|42.54|39.9|42.7|40.06|42.54|39.9|0
1645526650000|2022-02-22 10:44:10|42.38|39.74|42.24|39.6|42.45|39.81|42.24|39.6|0
1645526660000|2022-02-22 10:44:20|42.26|39.62|42.52|39.88|42.52|39.88|42.24|39.6|0
1645526670000|2022-02-22 10:44:30|42.61|39.97|42.54|39.9|42.61|39.97|42.52|39.88|0
1645526680000|2022-02-22 10:44:40|42.52|39.88|42.66|40.02|42.66|40.02|42.52|39.88|0
1645526690000|2022-02-22 10:44:50|42.68|40.04|42.75|40.11|42.75|40.11|42.68|40.04|0
1645526700000|2022-02-22 10:45:00|43.01|40.37|43.1|40.46|43.1|40.46|43.01|40.37|0
1645526710000|2022-02-22 10:45:10|43.17|40.53|42.89|40.25|43.17|40.53|42.85|40.21|0
1645526720000|2022-02-22 10:45:20|43.08|40.44|43.17|40.53|43.17|40.53|43.08|40.44|0
1645526730000|2022-02-22 10:45:30|43.13|40.49|43.03|40.39|43.13|40.49|43.03|40.39|0
1645526740000|2022-02-22 10:45:40|42.99|40.35|43.01|40.37|43.01|40.37|42.91|40.27|0
1645526750000|2022-02-22 10:45:50|43.08|40.44|43.15|40.51|43.15|40.51|42.84|40.2|0
1645526760000|2022-02-22 10:46:00|42.77|40.13|42.56|39.92|42.77|40.13|42.56|39.92|0
1645526770000|2022-02-22 10:46:10|42.7|40.06|42.94|40.3|42.99|40.35|42.7|40.06|0
1645526780000|2022-02-22 10:46:20|42.8|40.16|42.68|40.04|42.8|40.16|42.68|40.04|0
1645526790000|2022-02-22 10:46:30|42.7|40.06|42.61|39.97|42.75|40.11|42.61|39.97|0
1645526800000|2022-02-22 10:46:40|42.45|39.81|42.61|39.97|42.61|39.97|42.45|39.81|0
1645526810000|2022-02-22 10:46:50|42.63|39.99|42.8|40.16|42.82|40.18|42.63|39.99|0
1645526820000|2022-02-22 10:47:00|42.59|39.95|42.38|39.74|42.59|39.95|42.38|39.74|0
1645526830000|2022-02-22 10:47:10|42.4|39.76|42.45|39.81|42.52|39.88|42.38|39.74|0
1645526840000|2022-02-22 10:47:20|42.42|39.78|42.35|39.71|42.42|39.78|42.28|39.64|0
1645526850000|2022-02-22 10:47:30|42.38|39.74|42.52|39.88|42.52|39.88|42.38|39.74|0
1645526860000|2022-02-22 10:47:40|42.42|39.78|42.24|39.6|42.42|39.78|42.24|39.6|0
1645526870000|2022-02-22 10:47:50|41.91|39.27|42.05|39.41|42.05|39.41|41.91|39.27|0
1645526880000|2022-02-22 10:48:00|41.94|39.3|42.31|39.67|42.31|39.67|41.94|39.3|0
1645526890000|2022-02-22 10:48:10|42.38|39.74|42.28|39.64|42.38|39.74|42.26|39.62|0
1645526900000|2022-02-22 10:48:20|42.47|39.83|42.52|39.88|42.56|39.92|42.47|39.83|0
1645526910000|2022-02-22 10:48:30|42.56|39.92|42.33|39.69|42.56|39.92|42.33|39.69|0
1645526920000|2022-02-22 10:48:40|42.31|39.67|42.24|39.6|42.33|39.69|42.24|39.6|0
1645526930000|2022-02-22 10:48:50|42.28|39.64|42.14|39.5|42.28|39.64|42.14|39.5|0
1645526940000|2022-02-22 10:49:00|42.19|39.55|42.14|39.5|42.33|39.69|42.14|39.5|0
1645526950000|2022-02-22 10:49:10|42.33|39.69|42.24|39.6|42.33|39.69|42.24|39.6|0
1645526960000|2022-02-22 10:49:20|42.21|39.57|42.49|39.85|42.49|39.85|42.21|39.57|0
1645526970000|2022-02-22 10:49:30|42.42|39.78|42.4|39.76|42.47|39.83|42.4|39.76|0
1645526980000|2022-02-22 10:49:40|42.31|39.67|42.47|39.83|42.47|39.83|42.28|39.64|0
1645526990000|2022-02-22 10:49:50|42.33|39.69|42.28|39.64|42.35|39.71|42.28|39.64|0
1645527000000|2022-02-22 10:50:00|42.26|39.62|42.28|39.64|42.47|39.83|42.26|39.62|0
1645527010000|2022-02-22 10:50:10|42.61|39.97|42.47|39.83|42.61|39.97|42.47|39.83|0
1645527020000|2022-02-22 10:50:20|42.49|39.85|42.47|39.83|42.49|39.85|42.42|39.78|0
1645527030000|2022-02-22 10:50:30|42.68|40.04|42.7|40.06|42.73|40.09|42.68|40.04|0
1645527040000|2022-02-22 10:50:40|42.75|40.11|43.03|40.39|43.03|40.39|42.75|40.11|0
1645527050000|2022-02-22 10:50:50|43.05|40.41|43.08|40.44|43.13|40.49|43.05|40.41|0
1645527060000|2022-02-22 10:51:00|43.03|40.39|42.98|40.34|43.03|40.39|42.98|40.34|0
1645527070000|2022-02-22 10:51:10|42.94|40.3|42.89|40.25|42.94|40.3|42.87|40.23|0
1645527080000|2022-02-22 10:51:20|42.91|40.27|42.87|40.23|42.91|40.27|42.77|40.13|0
1645527090000|2022-02-22 10:51:30|42.8|40.16|42.82|40.18|42.82|40.18|42.77|40.13|0
1645527100000|2022-02-22 10:51:40|42.84|40.2|42.91|40.27|42.94|40.3|42.84|40.2|0
1645527110000|2022-02-22 10:51:50|42.96|40.32|43.05|40.41|43.08|40.44|42.96|40.32|0
1645527120000|2022-02-22 10:52:00|43.17|40.53|43.2|40.56|43.2|40.56|43.17|40.53|0
1645527130000|2022-02-22 10:52:10|43.17|40.53|43.31|40.67|43.31|40.67|42.96|40.32|0
1645527140000|2022-02-22 10:52:20|43.36|40.72|43.38|40.74|43.38|40.74|43.36|40.72|0
1645527150000|2022-02-22 10:52:30|43.29|40.65|43.48|40.84|43.48|40.84|43.29|40.65|0
1645527160000|2022-02-22 10:52:40|43.41|40.77|43.22|40.58|43.41|40.77|43.22|40.58|0
1645527170000|2022-02-22 10:52:50|42.75|40.11|43.03|40.39|43.03|40.39|42.75|40.11|0
1645527180000|2022-02-22 10:53:00|43.27|40.63|43.03|40.39|43.27|40.63|43.03|40.39|0
1645527190000|2022-02-22 10:53:10|42.98|40.34|42.89|40.25|42.98|40.34|42.89|40.25|0
1645527200000|2022-02-22 10:53:20|42.8|40.16|43.03|40.39|43.03|40.39|42.8|40.16|0
1645527210000|2022-02-22 10:53:30|43.1|40.46|43.31|40.67|43.31|40.67|43.1|40.46|0
1645527220000|2022-02-22 10:53:40|43.43|40.79|43.5|40.86|43.5|40.86|43.38|40.74|0
1645527230000|2022-02-22 10:53:50|43.38|40.74|43.27|40.63|43.38|40.74|43.27|40.63|0
1645527240000|2022-02-22 10:54:00|43.17|40.53|43.01|40.37|43.17|40.53|43.01|40.37|0
1645527250000|2022-02-22 10:54:10|42.98|40.34|43.12|40.48|43.19|40.55|42.98|40.34|0
1645527260000|2022-02-22 10:54:20|43.1|40.46|43.12|40.48|43.12|40.48|43.1|40.46|0
1645527270000|2022-02-22 10:54:30|43.03|40.39|43.1|40.46|43.12|40.48|43.03|40.39|0
1645527280000|2022-02-22 10:54:40|42.98|40.34|42.89|40.25|42.98|40.34|42.89|40.25|0
1645527290000|2022-02-22 10:54:50|42.91|40.27|42.89|40.25|42.98|40.34|42.89|40.25|0
1645527300000|2022-02-22 10:55:00|42.75|40.11|42.7|40.06|42.75|40.11|42.7|40.06|0
1645527310000|2022-02-22 10:55:10|42.68|40.04|42.75|40.11|42.75|40.11|42.68|40.04|0
1645527320000|2022-02-22 10:55:20|42.77|40.13|43.03|40.39|43.03|40.39|42.75|40.11|0
1645527330000|2022-02-22 10:55:30|42.89|40.25|42.82|40.18|43.03|40.39|42.82|40.18|0
1645527340000|2022-02-22 10:55:40|42.68|40.04|42.51|39.87|42.7|40.06|42.51|39.87|0
1645527350000|2022-02-22 10:55:50|42.47|39.83|42.49|39.85|42.49|39.85|42.4|39.76|0
1645527360000|2022-02-22 10:56:00|42.37|39.73|42.51|39.87|42.58|39.94|42.37|39.73|0
1645527370000|2022-02-22 10:56:10|42.47|39.83|42.33|39.69|42.47|39.83|42.33|39.69|0
1645527380000|2022-02-22 10:56:20|42.28|39.64|42.28|39.64|42.28|39.64|42.21|39.57|0
1645527390000|2022-02-22 10:56:30|42.3|39.66|42.42|39.78|42.47|39.83|42.3|39.66|0
1645527400000|2022-02-22 10:56:40|42.3|39.66|42.05|39.41|42.3|39.66|42.05|39.41|0
1645527410000|2022-02-22 10:56:50|42.1|39.46|42.21|39.57|42.23|39.59|42.1|39.46|0
1645527420000|2022-02-22 10:57:00|42.12|39.48|42.1|39.46|42.16|39.52|42.1|39.46|0
1645527430000|2022-02-22 10:57:10|42.02|39.38|41.98|39.34|42.02|39.38|41.98|39.34|0
1645527440000|2022-02-22 10:57:20|42.05|39.41|42.21|39.57|42.21|39.57|42.05|39.41|0
1645527450000|2022-02-22 10:57:30|42.4|39.76|42.14|39.5|42.4|39.76|42.14|39.5|0
1645527460000|2022-02-22 10:57:40|42.09|39.45|41.96|39.32|42.09|39.45|41.96|39.32|0
1645527470000|2022-02-22 10:57:50|41.93|39.29|42|39.36|42.05|39.41|41.93|39.29|0
1645527480000|2022-02-22 10:58:00|42.05|39.41|42.05|39.41|42.09|39.45|42.05|39.41|0
1645527490000|2022-02-22 10:58:10|41.96|39.32|41.84|39.2|41.96|39.32|41.84|39.2|0
1645527500000|2022-02-22 10:58:20|41.89|39.25|41.84|39.2|41.91|39.27|41.84|39.2|0
1645527510000|2022-02-22 10:58:30|41.91|39.27|41.73|39.09|41.91|39.27|41.73|39.09|0
1645527520000|2022-02-22 10:58:40|41.68|39.04|41.7|39.06|41.75|39.11|41.68|39.04|0
1645527530000|2022-02-22 10:58:50|41.98|39.34|42.33|39.69|42.33|39.69|41.98|39.34|0
1645527540000|2022-02-22 10:59:00|42.3|39.66|42.19|39.55|42.3|39.66|42.19|39.55|0
1645527550000|2022-02-22 10:59:10|42.21|39.57|41.79|39.15|42.21|39.57|41.79|39.15|0
1645527560000|2022-02-22 10:59:20|41.75|39.11|41.63|38.99|41.75|39.11|41.63|38.99|0
1645527570000|2022-02-22 10:59:30|41.66|39.02|41.54|38.9|41.66|39.02|41.54|38.9|0
1645527580000|2022-02-22 10:59:40|41.56|38.92|41.47|38.83|41.56|38.92|41.45|38.81|0
1645527590000|2022-02-22 10:59:50|41.4|38.76|41.38|38.74|41.45|38.81|41.36|38.72|0
1645527600000|2022-02-22 11:00:00|41.54|38.9|41.54|38.9|41.56|38.92|41.54|38.9|0
1645527610000|2022-02-22 11:00:10|41.52|38.88|41.33|38.69|41.52|38.88|41.33|38.69|0
1645527620000|2022-02-22 11:00:20|41.31|38.67|41.43|38.79|41.43|38.79|41.31|38.67|0
1645527630000|2022-02-22 11:00:30|41.36|38.72|41.45|38.81|41.45|38.81|41.36|38.72|0
1645527640000|2022-02-22 11:00:40|41.52|38.88|41.13|38.49|41.54|38.9|41.13|38.49|0
1645527650000|2022-02-22 11:00:50|41.2|38.56|41.22|38.58|41.24|38.6|41.2|38.56|0
1645527660000|2022-02-22 11:01:00|41.38|38.74|41.45|38.81|41.54|38.9|41.38|38.74|0
1645527670000|2022-02-22 11:01:10|41.52|38.88|41.52|38.88|41.54|38.9|41.52|38.88|0
1645527680000|2022-02-22 11:01:20|41.54|38.9|41.68|39.04|41.68|39.04|41.45|38.81|0
1645527690000|2022-02-22 11:01:30|41.72|39.08|41.72|39.08|41.75|39.11|41.72|39.08|0
1645527700000|2022-02-22 11:01:40|41.68|39.04|41.79|39.15|41.79|39.15|41.68|39.04|0
1645527710000|2022-02-22 11:01:50|41.72|39.08|41.82|39.18|41.82|39.18|41.7|39.06|0
1645527720000|2022-02-22 11:02:00|41.84|39.2|41.93|39.29|41.93|39.29|41.84|39.2|0
1645527730000|2022-02-22 11:02:10|41.91|39.27|41.93|39.29|41.93|39.29|41.88|39.24|0
1645527740000|2022-02-22 11:02:20|41.86|39.22|41.82|39.18|41.91|39.27|41.82|39.18|0
1645527750000|2022-02-22 11:02:30|41.54|38.9|41.49|38.85|41.56|38.92|41.49|38.85|0
1645527760000|2022-02-22 11:02:40|41.45|38.81|41.72|39.08|41.75|39.11|41.45|38.81|0
1645527770000|2022-02-22 11:02:50|41.88|39.24|42.05|39.41|42.05|39.41|41.88|39.24|0
1645527780000|2022-02-22 11:03:00|41.93|39.29|41.82|39.18|41.95|39.31|41.82|39.18|0
1645527790000|2022-02-22 11:03:10|41.86|39.22|41.91|39.27|41.95|39.31|41.86|39.22|0
1645527800000|2022-02-22 11:03:20|41.84|39.2|41.68|39.04|41.84|39.2|41.68|39.04|0
1645527810000|2022-02-22 11:03:30|41.72|39.08|41.82|39.18|41.82|39.18|41.72|39.08|0
1645527820000|2022-02-22 11:03:40|41.86|39.22|41.79|39.15|41.93|39.29|41.79|39.15|0
1645527830000|2022-02-22 11:03:50|41.82|39.18|41.79|39.15|41.82|39.18|41.77|39.13|0
1645527840000|2022-02-22 11:04:00|41.82|39.18|41.72|39.08|41.82|39.18|41.72|39.08|0
1645527850000|2022-02-22 11:04:10|41.75|39.11|41.75|39.11|41.75|39.11|41.75|39.11|0
1645527860000|2022-02-22 11:04:20|41.72|39.08|42.02|39.38|42.02|39.38|41.72|39.08|0
1645527870000|2022-02-22 11:04:30|42.14|39.5|42.19|39.55|42.25|39.61|42.14|39.5|0
1645527880000|2022-02-22 11:04:40|42.14|39.5|42.16|39.52|42.16|39.52|42.05|39.41|0
1645527890000|2022-02-22 11:04:50|42.3|39.66|42.25|39.61|42.3|39.66|42.25|39.61|0
1645527900000|2022-02-22 11:05:00|42.28|39.64|42.09|39.45|42.28|39.64|42.02|39.38|0
1645527910000|2022-02-22 11:05:10|42.05|39.41|41.91|39.27|42.05|39.41|41.91|39.27|0
1645527920000|2022-02-22 11:05:20|41.86|39.22|41.59|38.95|41.86|39.22|41.59|38.95|0
1645527930000|2022-02-22 11:05:30|41.49|38.85|41.47|38.83|41.54|38.9|41.47|38.83|0
1645527940000|2022-02-22 11:05:40|41.45|38.81|41.36|38.72|41.45|38.81|41.36|38.72|0
1645527950000|2022-02-22 11:05:50|41.31|38.67|41.17|38.53|41.31|38.67|41.17|38.53|0
1645527960000|2022-02-22 11:06:00|41.06|38.42|41.04|38.4|41.06|38.42|41.04|38.4|0
1645527970000|2022-02-22 11:06:10|41.06|38.42|41.06|38.42|41.06|38.42|41.04|38.4|0
1645527980000|2022-02-22 11:06:20|41.04|38.4|41.17|38.53|41.17|38.53|41.04|38.4|0
1645527990000|2022-02-22 11:06:30|41.08|38.44|41.04|38.4|41.08|38.44|40.99|38.35|0
1645528000000|2022-02-22 11:06:40|40.9|38.26|40.99|38.35|40.99|38.35|40.9|38.26|0
1645528010000|2022-02-22 11:06:50|40.95|38.31|41.17|38.53|41.17|38.53|40.95|38.31|0
1645528020000|2022-02-22 11:07:00|41.13|38.49|41.06|38.42|41.13|38.49|41.06|38.42|0
1645528030000|2022-02-22 11:07:10|40.95|38.31|40.99|38.35|40.99|38.35|40.88|38.24|0
1645528040000|2022-02-22 11:07:20|41.04|38.4|41.08|38.44|41.1|38.46|40.99|38.35|0
1645528050000|2022-02-22 11:07:30|41.17|38.53|41.2|38.56|41.26|38.62|41.17|38.53|0
1645528060000|2022-02-22 11:07:40|41.22|38.58|41.17|38.53|41.22|38.58|41.1|38.46|0
1645528070000|2022-02-22 11:07:50|41.31|38.67|41.08|38.44|41.31|38.67|41.08|38.44|0
1645528080000|2022-02-22 11:08:00|40.9|38.26|41.17|38.53|41.17|38.53|40.9|38.26|0
1645528090000|2022-02-22 11:08:10|41.19|38.55|41.19|38.55|41.26|38.62|41.19|38.55|0
1645528100000|2022-02-22 11:08:20|41.1|38.46|41.19|38.55|41.19|38.55|41.1|38.46|0
1645528110000|2022-02-22 11:08:30|41.17|38.53|41.08|38.44|41.19|38.55|41.08|38.44|0
1645528120000|2022-02-22 11:08:40|41.06|38.42|41.38|38.74|41.38|38.74|41.06|38.42|0
1645528130000|2022-02-22 11:08:50|41.42|38.78|41.36|38.72|41.45|38.81|41.36|38.72|0
1645528140000|2022-02-22 11:09:00|41.24|38.6|41.1|38.46|41.24|38.6|41.06|38.42|0
1645528150000|2022-02-22 11:09:10|41.08|38.44|41.17|38.53|41.17|38.53|41.08|38.44|0
1645528160000|2022-02-22 11:09:20|41.15|38.51|41.26|38.62|41.26|38.62|41.15|38.51|0
1645528170000|2022-02-22 11:09:30|41.31|38.67|41.26|38.62|41.31|38.67|41.26|38.62|0
1645528180000|2022-02-22 11:09:40|41.19|38.55|41.26|38.62|41.26|38.62|41.13|38.49|0
1645528190000|2022-02-22 11:09:50|41.17|38.53|41.15|38.51|41.17|38.53|41.04|38.4|0
1645528200000|2022-02-22 11:10:00|41.31|38.67|41.26|38.62|41.33|38.69|41.24|38.6|0
1645528210000|2022-02-22 11:10:10|41.22|38.58|41.22|38.58|41.22|38.58|41.22|38.58|0
1645528220000|2022-02-22 11:10:20|41.17|38.53|41.1|38.46|41.17|38.53|41.08|38.44|0
1645528230000|2022-02-22 11:10:30|41.15|38.51|41.17|38.53|41.17|38.53|41.08|38.44|0
1645528240000|2022-02-22 11:10:40|41.08|38.44|41.24|38.6|41.24|38.6|41.06|38.42|0
1645528250000|2022-02-22 11:10:50|41.17|38.53|40.95|38.31|41.17|38.53|40.95|38.31|0
1645528260000|2022-02-22 11:11:00|40.9|38.26|40.9|38.26|41.01|38.37|40.9|38.26|0
1645528270000|2022-02-22 11:11:10|40.83|38.19|40.74|38.1|40.85|38.21|40.74|38.1|0
1645528280000|2022-02-22 11:11:20|40.88|38.24|40.92|38.28|40.94|38.3|40.88|38.24|0
1645528290000|2022-02-22 11:11:30|40.94|38.3|40.92|38.28|40.94|38.3|40.92|38.28|0
1645528300000|2022-02-22 11:11:40|40.99|38.35|40.92|38.28|40.99|38.35|40.9|38.26|0
1645528310000|2022-02-22 11:11:50|40.94|38.3|40.97|38.33|40.99|38.35|40.94|38.3|0
1645528320000|2022-02-22 11:12:00|41.04|38.4|41.04|38.4|41.06|38.42|40.94|38.3|0
1645528330000|2022-02-22 11:12:10|41.08|38.44|40.94|38.3|41.08|38.44|40.9|38.26|0
1645528340000|2022-02-22 11:12:20|40.9|38.26|40.88|38.24|40.9|38.26|40.81|38.17|0
1645528350000|2022-02-22 11:12:30|40.97|38.33|41.04|38.4|41.04|38.4|40.85|38.21|0
1645528360000|2022-02-22 11:12:40|40.83|38.19|40.9|38.26|40.9|38.26|40.72|38.08|0
1645528370000|2022-02-22 11:12:50|40.88|38.24|40.94|38.3|40.94|38.3|40.88|38.24|0
1645528380000|2022-02-22 11:13:00|41.08|38.44|41.17|38.53|41.26|38.62|41.04|38.4|0
1645528390000|2022-02-22 11:13:10|41.22|38.58|41.17|38.53|41.22|38.58|41.17|38.53|0
1645528400000|2022-02-22 11:13:20|41.22|38.58|41.4|38.76|41.4|38.76|41.22|38.58|0
1645528410000|2022-02-22 11:13:30|41.49|38.85|41.47|38.83|41.49|38.85|41.47|38.83|0
1645528420000|2022-02-22 11:13:40|41.45|38.81|41.54|38.9|41.58|38.94|41.45|38.81|0
1645528430000|2022-02-22 11:13:50|41.49|38.85|41.67|39.03|41.67|39.03|41.49|38.85|0
1645528440000|2022-02-22 11:14:00|41.6|38.96|41.65|39.01|41.65|39.01|41.6|38.96|0
1645528450000|2022-02-22 11:14:10|41.56|38.92|41.44|38.8|41.56|38.92|41.44|38.8|0
1645528460000|2022-02-22 11:14:20|41.38|38.74|41.4|38.76|41.4|38.76|41.35|38.71|0
1645528470000|2022-02-22 11:14:30|41.31|38.67|41.17|38.53|41.31|38.67|41.17|38.53|0
1645528480000|2022-02-22 11:14:40|41.08|38.44|41.01|38.37|41.08|38.44|41.01|38.37|0
1645528490000|2022-02-22 11:14:50|41.03|38.39|40.97|38.33|41.08|38.44|40.97|38.33|0
1645528500000|2022-02-22 11:15:00|40.9|38.26|41.22|38.58|41.22|38.58|40.9|38.26|0
1645528510000|2022-02-22 11:15:10|41.19|38.55|41.26|38.62|41.26|38.62|41.19|38.55|0
1645528520000|2022-02-22 11:15:20|41.13|38.49|40.92|38.28|41.13|38.49|40.92|38.28|0
1645528530000|2022-02-22 11:15:30|40.9|38.26|40.65|38.01|40.9|38.26|40.65|38.01|0
1645528540000|2022-02-22 11:15:40|40.69|38.05|40.67|38.03|40.76|38.12|40.67|38.03|0
1645528550000|2022-02-22 11:15:50|40.85|38.21|41.22|38.58|41.22|38.58|40.85|38.21|0
1645528560000|2022-02-22 11:16:00|41.12|38.48|41.15|38.51|41.15|38.51|41.06|38.42|0
1645528570000|2022-02-22 11:16:10|41.12|38.48|41.12|38.48|41.15|38.51|41.12|38.48|0
1645528580000|2022-02-22 11:16:20|41.1|38.46|41.1|38.46|41.1|38.46|41.1|38.46|0
1645528590000|2022-02-22 11:16:30|41.03|38.39|40.94|38.3|41.03|38.39|40.94|38.3|0
1645528600000|2022-02-22 11:16:40|41.08|38.44|40.94|38.3|41.22|38.58|40.94|38.3|0
1645528610000|2022-02-22 11:16:50|40.99|38.35|40.85|38.21|40.99|38.35|40.85|38.21|0
1645528620000|2022-02-22 11:17:00|40.9|38.26|41.03|38.39|41.03|38.39|40.87|38.23|0
1645528630000|2022-02-22 11:17:10|41.01|38.37|41.12|38.48|41.12|38.48|41.01|38.37|0
1645528640000|2022-02-22 11:17:20|41.35|38.71|41.31|38.67|41.35|38.71|41.22|38.58|0
1645528650000|2022-02-22 11:17:30|41.24|38.6|41.47|38.83|41.47|38.83|41.24|38.6|0
1645528660000|2022-02-22 11:17:40|41.42|38.78|41.4|38.76|41.54|38.9|41.4|38.76|0
1645528670000|2022-02-22 11:17:50|41.44|38.8|41.31|38.67|41.44|38.8|41.31|38.67|0
1645528680000|2022-02-22 11:18:00|41.12|38.48|41.01|38.37|41.22|38.58|41.01|38.37|0
1645528690000|2022-02-22 11:18:10|41.03|38.39|41.01|38.37|41.03|38.39|41.01|38.37|0
1645528700000|2022-02-22 11:18:20|41.17|38.53|41.24|38.6|41.4|38.76|41.17|38.53|0
1645528710000|2022-02-22 11:18:30|41.31|38.67|41.33|38.69|41.35|38.71|41.31|38.67|0
1645528720000|2022-02-22 11:18:40|41.4|38.76|41.35|38.71|41.44|38.8|41.35|38.71|0
1645528730000|2022-02-22 11:18:50|41.31|38.67|41.26|38.62|41.33|38.69|41.26|38.62|0
1645528740000|2022-02-22 11:19:00|41.21|38.57|41.4|38.76|41.4|38.76|41.21|38.57|0
1645528750000|2022-02-22 11:19:10|41.35|38.71|41.4|38.76|41.4|38.76|41.28|38.64|0
1645528760000|2022-02-22 11:19:20|41.42|38.78|41.21|38.57|41.42|38.78|41.05|38.41|0
1645528770000|2022-02-22 11:19:30|41.15|38.51|40.99|38.35|41.15|38.51|40.99|38.35|0
1645528780000|2022-02-22 11:19:40|40.94|38.3|41.35|38.71|41.35|38.71|40.94|38.3|0
1645528790000|2022-02-22 11:19:50|41.31|38.67|41.26|38.62|41.31|38.67|41.26|38.62|0
1645528800000|2022-02-22 11:20:00|41.4|38.76|41.51|38.87|41.53|38.89|41.4|38.76|0
1645528810000|2022-02-22 11:20:10|41.56|38.92|41.53|38.89|41.56|38.92|41.51|38.87|0
1645528820000|2022-02-22 11:20:20|41.56|38.92|41.58|38.94|41.63|38.99|41.56|38.92|0
1645528830000|2022-02-22 11:20:30|41.4|38.76|41.86|39.22|41.88|39.24|41.4|38.76|0
1645528840000|2022-02-22 11:20:40|41.99|39.35|42.11|39.47|42.11|39.47|41.99|39.35|0
1645528850000|2022-02-22 11:20:50|42.04|39.4|41.9|39.26|42.04|39.4|41.9|39.26|0
1645528860000|2022-02-22 11:21:00|41.88|39.24|41.81|39.17|41.88|39.24|41.76|39.12|0
1645528870000|2022-02-22 11:21:10|41.86|39.22|41.67|39.03|41.86|39.22|41.63|38.99|0
1645528880000|2022-02-22 11:21:20|41.6|38.96|41.58|38.94|41.6|38.96|41.56|38.92|0
1645528890000|2022-02-22 11:21:30|41.53|38.89|41.58|38.94|41.58|38.94|41.42|38.78|0
1645528900000|2022-02-22 11:21:40|41.51|38.87|41.72|39.08|41.72|39.08|41.51|38.87|0
1645528910000|2022-02-22 11:21:50|41.65|39.01|41.56|38.92|41.65|39.01|41.56|38.92|0
1645528920000|2022-02-22 11:22:00|41.63|38.99|41.51|38.87|41.63|38.99|41.46|38.82|0
1645528930000|2022-02-22 11:22:10|41.53|38.89|41.63|38.99|41.63|38.99|41.49|38.85|0
1645528940000|2022-02-22 11:22:20|41.67|39.03|41.81|39.17|41.81|39.17|41.67|39.03|0
1645528950000|2022-02-22 11:22:30|41.79|39.15|41.63|38.99|41.79|39.15|41.63|38.99|0
1645528960000|2022-02-22 11:22:40|41.67|39.03|41.49|38.85|41.67|39.03|41.49|38.85|0
1645528970000|2022-02-22 11:22:50|41.63|38.99|41.69|39.05|41.69|39.05|41.53|38.89|0
1645528980000|2022-02-22 11:23:00|41.58|38.94|41.51|38.87|41.58|38.94|41.49|38.85|0
1645528990000|2022-02-22 11:23:10|41.58|38.94|41.53|38.89|41.58|38.94|41.53|38.89|0
1645529000000|2022-02-22 11:23:20|41.49|38.85|41.3|38.66|41.49|38.85|41.3|38.66|0
1645529010000|2022-02-22 11:23:30|41.4|38.76|41.26|38.62|41.4|38.76|41.26|38.62|0
1645529020000|2022-02-22 11:23:40|41.17|38.53|41.26|38.62|41.26|38.62|41.17|38.53|0
1645529030000|2022-02-22 11:23:50|41.12|38.48|41.19|38.55|41.19|38.55|41.05|38.41|0
1645529040000|2022-02-22 11:24:00|41.21|38.57|41.1|38.46|41.21|38.57|41.1|38.46|0
1645529050000|2022-02-22 11:24:10|41.17|38.53|39.88|37.24|41.35|38.71|39.88|37.24|0
1645529060000|2022-02-22 11:24:20|39.92|37.28|39.88|37.24|39.92|37.28|39.88|37.24|0
1645529070000|2022-02-22 11:24:30|39.85|37.21|39.88|37.24|39.92|37.28|39.79|37.15|0
1645529080000|2022-02-22 11:24:40|39.76|37.12|39.7|37.06|39.76|37.12|39.65|37.01|0
1645529090000|2022-02-22 11:24:50|39.85|37.21|39.7|37.06|39.85|37.21|39.7|37.06|0
1645529100000|2022-02-22 11:25:00|39.61|36.97|39.63|36.99|39.63|36.99|39.59|36.95|0
1645529110000|2022-02-22 11:25:10|39.68|37.04|39.61|36.97|39.68|37.04|39.61|36.97|0
1645529120000|2022-02-22 11:25:20|39.7|37.06|39.59|36.95|39.7|37.06|39.56|36.92|0
1645529130000|2022-02-22 11:25:30|39.56|36.92|39.48|36.84|39.59|36.95|39.48|36.84|0
1645529140000|2022-02-22 11:25:40|39.59|36.95|39.68|37.04|39.68|37.04|39.59|36.95|0
1645529150000|2022-02-22 11:25:50|39.65|37.01|39.52|36.88|39.74|37.1|39.52|36.88|0
1645529160000|2022-02-22 11:26:00|39.43|36.79|39.56|36.92|39.56|36.92|39.43|36.79|0
1645529170000|2022-02-22 11:26:10|39.59|36.95|39.59|36.95|39.61|36.97|39.59|36.95|0
1645529180000|2022-02-22 11:26:20|39.56|36.92|39.63|36.99|39.63|36.99|39.52|36.88|0
1645529190000|2022-02-22 11:26:30|39.65|37.01|39.65|37.01|39.67|37.03|39.65|37.01|0
1645529200000|2022-02-22 11:26:40|39.63|36.99|39.63|36.99|39.63|36.99|39.56|36.92|0
1645529210000|2022-02-22 11:26:50|39.65|37.01|39.65|37.01|39.7|37.06|39.65|37.01|0
1645529220000|2022-02-22 11:27:00|39.67|37.03|39.74|37.1|39.74|37.1|39.67|37.03|0
1645529230000|2022-02-22 11:27:10|39.97|37.33|39.88|37.24|39.97|37.33|39.88|37.24|0
1645529240000|2022-02-22 11:27:20|39.74|37.1|39.48|36.84|39.76|37.12|39.48|36.84|0
1645529250000|2022-02-22 11:27:30|39.61|36.97|39.54|36.9|39.74|37.1|39.54|36.9|0
1645529260000|2022-02-22 11:27:40|39.52|36.88|39.43|36.79|39.52|36.88|39.41|36.77|0
1645529270000|2022-02-22 11:27:50|39.48|36.84|39.52|36.88|39.56|36.92|39.48|36.84|0
1645529280000|2022-02-22 11:28:00|39.59|36.95|39.7|37.06|39.72|37.08|39.59|36.95|0
1645529290000|2022-02-22 11:28:10|39.79|37.15|39.72|37.08|39.79|37.15|39.72|37.08|0
1645529300000|2022-02-22 11:28:20|39.76|37.12|39.72|37.08|39.76|37.12|39.72|37.08|0
1645529310000|2022-02-22 11:28:30|39.7|37.06|39.54|36.9|39.7|37.06|39.43|36.79|0
1645529320000|2022-02-22 11:28:40|39.52|36.88|39.74|37.1|39.74|37.1|39.52|36.88|0
1645529330000|2022-02-22 11:28:50|39.83|37.19|39.7|37.06|39.97|37.33|39.7|37.06|0
1645529340000|2022-02-22 11:29:00|39.65|37.01|39.56|36.92|39.65|37.01|39.54|36.9|0
1645529350000|2022-02-22 11:29:10|39.52|36.88|39.54|36.9|39.54|36.9|39.52|36.88|0
1645529360000|2022-02-22 11:29:20|39.43|36.79|39.52|36.88|39.52|36.88|39.43|36.79|0
1645529370000|2022-02-22 11:29:30|39.56|36.92|39.5|36.86|39.56|36.92|39.5|36.86|0
1645529380000|2022-02-22 11:29:40|39.47|36.83|39.43|36.79|39.47|36.83|39.41|36.77|0
1645529390000|2022-02-22 11:29:50|39.34|36.7|39.5|36.86|39.5|36.86|39.34|36.7|0
1645529400000|2022-02-22 11:30:00|39.56|36.92|39.65|37.01|39.65|37.01|39.56|36.92|0
1645529410000|2022-02-22 11:30:10|39.7|37.06|39.7|37.06|39.79|37.15|39.7|37.06|0
1645529420000|2022-02-22 11:30:20|39.65|37.01|39.65|37.01|39.65|37.01|39.65|37.01|0
1645529430000|2022-02-22 11:30:30|39.7|37.06|39.79|37.15|39.79|37.15|39.7|37.06|0
1645529440000|2022-02-22 11:30:40|39.7|37.06|39.5|36.86|39.7|37.06|39.5|36.86|0
1645529450000|2022-02-22 11:30:50|39.45|36.81|39.43|36.79|39.45|36.81|39.39|36.75|0
1645529460000|2022-02-22 11:31:00|39.41|36.77|39.56|36.92|39.56|36.92|39.41|36.77|0
1645529470000|2022-02-22 11:31:10|39.45|36.81|39.65|37.01|39.65|37.01|39.45|36.81|0
1645529480000|2022-02-22 11:31:20|39.74|37.1|39.52|36.88|39.74|37.1|39.52|36.88|0
1645529490000|2022-02-22 11:31:30|39.54|36.9|39.5|36.86|39.54|36.9|39.47|36.83|0
1645529500000|2022-02-22 11:31:40|39.39|36.75|39.47|36.83|39.47|36.83|39.39|36.75|0
1645529510000|2022-02-22 11:31:50|39.39|36.75|39.34|36.7|39.43|36.79|39.34|36.7|0
1645529520000|2022-02-22 11:32:00|39.45|36.81|39.45|36.81|39.58|36.94|39.45|36.81|0
1645529530000|2022-02-22 11:32:10|39.5|36.86|39.43|36.79|39.52|36.88|39.43|36.79|0
1645529540000|2022-02-22 11:32:20|39.5|36.86|39.41|36.77|39.5|36.86|39.34|36.7|0
1645529550000|2022-02-22 11:32:30|39.34|36.7|39.21|36.57|39.41|36.77|39.21|36.57|0
1645529560000|2022-02-22 11:32:40|39.25|36.61|39.16|36.52|39.25|36.61|39.16|36.52|0
1645529570000|2022-02-22 11:32:50|39.12|36.48|39.12|36.48|39.12|36.48|39.12|36.48|0
1645529580000|2022-02-22 11:33:00|39.08|36.44|39.08|36.44|39.08|36.44|39.03|36.39|0
1645529590000|2022-02-22 11:33:10|39.03|36.39|38.83|36.19|39.03|36.39|38.83|36.19|0
1645529600000|2022-02-22 11:33:20|38.79|36.15|38.68|36.04|38.79|36.15|38.64|36|0
1645529610000|2022-02-22 11:33:30|38.64|36|38.68|36.04|38.68|36.04|38.64|36|0
1645529620000|2022-02-22 11:33:40|38.75|36.11|38.59|35.95|38.86|36.22|38.59|35.95|0
1645529630000|2022-02-22 11:33:50|38.57|35.93|38.57|35.93|38.57|35.93|38.51|35.87|0
1645529640000|2022-02-22 11:34:00|38.55|35.91|38.55|35.91|38.59|35.95|38.53|35.89|0
1645529650000|2022-02-22 11:34:10|38.53|35.89|38.55|35.91|38.55|35.91|38.53|35.89|0
1645529660000|2022-02-22 11:34:20|38.51|35.87|38.64|36|38.64|36|38.51|35.87|0
1645529670000|2022-02-22 11:34:30|38.59|35.95|38.68|36.04|38.68|36.04|38.59|35.95|0
1645529680000|2022-02-22 11:34:40|38.64|36|38.77|36.13|38.77|36.13|38.64|36|0
1645529690000|2022-02-22 11:34:50|38.81|36.17|38.77|36.13|38.81|36.17|38.77|36.13|0
1645529700000|2022-02-22 11:35:00|38.9|36.26|39.01|36.37|39.03|36.39|38.9|36.26|0
1645529710000|2022-02-22 11:35:10|39.1|36.46|39.07|36.43|39.12|36.48|39.07|36.43|0
1645529720000|2022-02-22 11:35:20|39.1|36.46|38.79|36.15|39.1|36.46|38.77|36.13|0
1645529730000|2022-02-22 11:35:30|38.77|36.13|38.55|35.91|38.77|36.13|38.55|35.91|0
1645529740000|2022-02-22 11:35:40|38.51|35.87|38.51|35.87|38.53|35.89|38.48|35.84|0
1645529750000|2022-02-22 11:35:50|38.29|35.65|38.33|35.69|38.37|35.73|38.29|35.65|0
1645529760000|2022-02-22 11:36:00|38.29|35.65|38.42|35.78|38.42|35.78|38.29|35.65|0
1645529770000|2022-02-22 11:36:10|38.33|35.69|38.24|35.6|38.37|35.73|38.24|35.6|0
1645529780000|2022-02-22 11:36:20|38.29|35.65|38.33|35.69|38.37|35.73|38.29|35.65|0
1645529790000|2022-02-22 11:36:30|38.4|35.76|38.57|35.93|38.59|35.95|38.4|35.76|0
1645529800000|2022-02-22 11:36:40|38.55|35.91|38.5|35.86|38.59|35.95|38.5|35.86|0
1645529810000|2022-02-22 11:36:50|38.46|35.82|38.33|35.69|38.59|35.95|38.33|35.69|0
1645529820000|2022-02-22 11:37:00|38.27|35.63|38.5|35.86|38.5|35.86|38.27|35.63|0
1645529830000|2022-02-22 11:37:10|38.46|35.82|38.29|35.65|38.46|35.82|38.29|35.65|0
1645529840000|2022-02-22 11:37:20|38.26|35.62|38.29|35.65|38.29|35.65|38.24|35.6|0
1645529850000|2022-02-22 11:37:30|38.48|35.84|38.72|36.08|38.72|36.08|38.48|35.84|0
1645529860000|2022-02-22 11:37:40|38.68|36.04|38.68|36.04|38.72|36.08|38.68|36.04|0
1645529870000|2022-02-22 11:37:50|38.64|36|38.48|35.84|38.64|36|38.48|35.84|0
1645529880000|2022-02-22 11:38:00|38.44|35.8|38.42|35.78|38.44|35.8|38.37|35.73|0
1645529890000|2022-02-22 11:38:10|38.53|35.89|38.55|35.91|38.57|35.93|38.53|35.89|0
1645529900000|2022-02-22 11:38:20|38.53|35.89|38.59|35.95|38.59|35.95|38.5|35.86|0
1645529910000|2022-02-22 11:38:30|38.46|35.82|38.2|35.56|38.46|35.82|38.2|35.56|0
1645529920000|2022-02-22 11:38:40|38.24|35.6|38.24|35.6|38.26|35.62|38.24|35.6|0
1645529930000|2022-02-22 11:38:50|38.26|35.62|38.24|35.6|38.29|35.65|38.24|35.6|0
1645529940000|2022-02-22 11:39:00|38.2|35.56|38.09|35.45|38.2|35.56|38.09|35.45|0
1645529950000|2022-02-22 11:39:10|38.2|35.56|38.16|35.52|38.2|35.56|38.16|35.52|0
1645529960000|2022-02-22 11:39:20|38.18|35.54|38.16|35.52|38.22|35.58|38.16|35.52|0
1645529970000|2022-02-22 11:39:30|37.94|35.3|38.03|35.39|38.03|35.39|37.94|35.3|0
1645529980000|2022-02-22 11:39:40|37.94|35.3|37.98|35.34|38|35.36|37.94|35.3|0
1645529990000|2022-02-22 11:39:50|38.03|35.39|37.98|35.34|38.03|35.39|37.9|35.26|0
1645530000000|2022-02-22 11:40:00|37.94|35.3|38.2|35.56|38.2|35.56|37.94|35.3|0
1645530010000|2022-02-22 11:40:10|38.29|35.65|38.29|35.65|38.37|35.73|38.29|35.65|0
1645530020000|2022-02-22 11:40:20|38.07|35.43|38.07|35.43|38.11|35.47|38.07|35.43|0
1645530030000|2022-02-22 11:40:30|37.96|35.32|37.94|35.3|37.96|35.32|37.92|35.28|0
1645530040000|2022-02-22 11:40:40|37.9|35.26|37.92|35.28|37.92|35.28|37.83|35.19|0
1645530050000|2022-02-22 11:40:50|37.9|35.26|37.81|35.17|37.9|35.26|37.81|35.17|0
1645530060000|2022-02-22 11:41:00|37.94|35.3|37.85|35.21|37.96|35.32|37.85|35.21|0
1645530070000|2022-02-22 11:41:10|37.81|35.17|37.81|35.17|37.81|35.17|37.73|35.09|0
1645530080000|2022-02-22 11:41:20|37.85|35.21|37.85|35.21|37.85|35.21|37.85|35.21|0
1645530090000|2022-02-22 11:41:30|37.9|35.26|37.98|35.34|37.98|35.34|37.9|35.26|0
1645530100000|2022-02-22 11:41:40|37.9|35.26|38.22|35.58|38.31|35.67|37.9|35.26|0
1645530110000|2022-02-22 11:41:50|38.52|35.88|38.22|35.58|38.52|35.88|38.22|35.58|0
1645530120000|2022-02-22 11:42:00|38.33|35.69|38.31|35.67|38.33|35.69|38.29|35.65|0
1645530130000|2022-02-22 11:42:10|38.33|35.69|38.11|35.47|38.33|35.69|38.11|35.47|0
1645530140000|2022-02-22 11:42:20|38.07|35.43|38.39|35.75|38.39|35.75|38.07|35.43|0
1645530150000|2022-02-22 11:42:30|38.35|35.71|38.11|35.47|38.35|35.71|38.11|35.47|0
1645530160000|2022-02-22 11:42:40|38.31|35.67|38.48|35.84|38.48|35.84|38.31|35.67|0
1645530170000|2022-02-22 11:42:50|38.5|35.86|38.57|35.93|38.57|35.93|38.5|35.86|0
1645530180000|2022-02-22 11:43:00|38.59|35.95|38.59|35.95|38.59|35.95|38.57|35.93|0
1645530190000|2022-02-22 11:43:10|38.63|35.99|38.52|35.88|38.63|35.99|38.52|35.88|0
1645530200000|2022-02-22 11:43:20|38.5|35.86|38.5|35.86|38.5|35.86|38.48|35.84|0
1645530210000|2022-02-22 11:43:30|38.55|35.91|38.59|35.95|38.59|35.95|38.55|35.91|0
1645530220000|2022-02-22 11:43:40|38.46|35.82|38.44|35.8|38.46|35.82|38.44|35.8|0
1645530230000|2022-02-22 11:43:50|38.5|35.86|38.57|35.93|38.59|35.95|38.5|35.86|0
1645530240000|2022-02-22 11:44:00|38.55|35.91|38.33|35.69|38.55|35.91|38.33|35.69|0
1645530250000|2022-02-22 11:44:10|38.44|35.8|38.46|35.82|38.5|35.86|38.44|35.8|0
1645530260000|2022-02-22 11:44:20|38.5|35.86|38.59|35.95|38.59|35.95|38.5|35.86|0
1645530270000|2022-02-22 11:44:30|38.48|35.84|38.55|35.91|38.55|35.91|38.48|35.84|0
1645530280000|2022-02-22 11:44:40|38.63|35.99|38.72|36.08|38.79|36.15|38.63|35.99|0
1645530290000|2022-02-22 11:44:50|38.76|36.12|38.68|36.04|38.76|36.12|38.68|36.04|0
1645530300000|2022-02-22 11:45:00|38.72|36.08|38.87|36.23|38.87|36.23|38.72|36.08|0
1645530310000|2022-02-22 11:45:10|38.96|36.32|38.81|36.17|38.96|36.32|38.81|36.17|0
1645530320000|2022-02-22 11:45:20|38.76|36.12|38.87|36.23|38.87|36.23|38.76|36.12|0
1645530330000|2022-02-22 11:45:30|38.81|36.17|38.81|36.17|38.9|36.26|38.81|36.17|0
1645530340000|2022-02-22 11:45:40|38.9|36.26|38.68|36.04|38.9|36.26|38.68|36.04|0
1645530350000|2022-02-22 11:45:50|38.76|36.12|38.76|36.12|38.76|36.12|38.76|36.12|0
1645530360000|2022-02-22 11:46:00|38.87|36.23|38.98|36.34|38.98|36.34|38.87|36.23|0
1645530370000|2022-02-22 11:46:10|38.92|36.28|38.92|36.28|38.92|36.28|38.9|36.26|0
1645530380000|2022-02-22 11:46:20|38.94|36.3|38.96|36.32|38.98|36.34|38.94|36.3|0
1645530390000|2022-02-22 11:46:30|39.05|36.41|38.98|36.34|39.05|36.41|38.96|36.32|0
1645530400000|2022-02-22 11:46:40|39.05|36.41|38.98|36.34|39.07|36.43|38.98|36.34|0
1645530410000|2022-02-22 11:46:50|39|36.36|39.07|36.43|39.09|36.45|39|36.36|0
1645530420000|2022-02-22 11:47:00|39.12|36.48|39.11|36.47|39.12|36.48|39.11|36.47|0
1645530430000|2022-02-22 11:47:10|38.9|36.26|38.89|36.25|38.96|36.32|38.89|36.25|0
1645530440000|2022-02-22 11:47:20|38.94|36.3|38.89|36.25|38.94|36.3|38.89|36.25|0
1645530450000|2022-02-22 11:47:30|38.92|36.28|38.96|36.32|38.98|36.34|38.92|36.28|0
1645530460000|2022-02-22 11:47:40|38.94|36.3|38.94|36.3|38.96|36.32|38.92|36.28|0
1645530470000|2022-02-22 11:47:50|39|36.36|38.98|36.34|39|36.36|38.98|36.34|0
1645530480000|2022-02-22 11:48:00|39|36.36|39.05|36.41|39.09|36.45|39|36.36|0
1645530490000|2022-02-22 11:48:10|38.96|36.32|39|36.36|39|36.36|38.94|36.3|0
1645530500000|2022-02-22 11:48:20|39.05|36.41|38.94|36.3|39.05|36.41|38.94|36.3|0
1645530510000|2022-02-22 11:48:30|38.92|36.28|39.03|36.39|39.03|36.39|38.92|36.28|0
1645530520000|2022-02-22 11:48:40|38.98|36.34|38.94|36.3|38.98|36.34|38.92|36.28|0
1645530530000|2022-02-22 11:48:50|38.96|36.32|38.94|36.3|38.96|36.32|38.89|36.25|0
1645530540000|2022-02-22 11:49:00|38.98|36.34|38.81|36.17|39|36.36|38.81|36.17|0
1645530550000|2022-02-22 11:49:10|38.94|36.3|38.98|36.34|39.03|36.39|38.92|36.28|0
1645530560000|2022-02-22 11:49:20|39|36.36|39|36.36|39|36.36|38.94|36.3|0
1645530570000|2022-02-22 11:49:30|38.98|36.34|39|36.36|39|36.36|38.94|36.3|0
1645530580000|2022-02-22 11:49:40|38.94|36.3|39.14|36.5|39.14|36.5|38.94|36.3|0
1645530590000|2022-02-22 11:49:50|39.11|36.47|39.16|36.52|39.16|36.52|39.11|36.47|0
1645530600000|2022-02-22 11:50:00|39.14|36.5|39|36.36|39.14|36.5|39|36.36|0
1645530610000|2022-02-22 11:50:10|39.07|36.43|39|36.36|39.07|36.43|39|36.36|0
1645530620000|2022-02-22 11:50:20|39.05|36.41|39.22|36.58|39.22|36.58|38.98|36.34|0
1645530630000|2022-02-22 11:50:30|39.29|36.65|39.25|36.61|39.29|36.65|39.25|36.61|0
1645530640000|2022-02-22 11:50:40|39.33|36.69|39.51|36.87|39.51|36.87|39.33|36.69|0
1645530650000|2022-02-22 11:50:50|39.47|36.83|39.33|36.69|39.47|36.83|39.29|36.65|0
1645530660000|2022-02-22 11:51:00|39.42|36.78|39.51|36.87|39.51|36.87|39.42|36.78|0
1645530670000|2022-02-22 11:51:10|39.6|36.96|39.65|37.01|39.65|37.01|39.6|36.96|0
1645530680000|2022-02-22 11:51:20|39.56|36.92|39.56|36.92|39.65|37.01|39.56|36.92|0
1645530690000|2022-02-22 11:51:30|39.47|36.83|39.51|36.87|39.56|36.92|39.47|36.83|0
1645530700000|2022-02-22 11:51:40|39.47|36.83|39.53|36.89|39.53|36.89|39.47|36.83|0
1645530710000|2022-02-22 11:51:50|39.56|36.92|40.09|37.45|40.09|37.45|39.56|36.92|0
1645530720000|2022-02-22 11:52:00|40.14|37.5|40.05|37.41|40.16|37.52|40.05|37.41|0
1645530730000|2022-02-22 11:52:10|40.27|37.63|40.27|37.63|40.32|37.68|40.27|37.63|0
1645530740000|2022-02-22 11:52:20|40.45|37.81|40.41|37.77|40.45|37.81|40.34|37.7|0
1645530750000|2022-02-22 11:52:30|40.32|37.68|40.2|37.56|40.34|37.7|40.2|37.56|0
1645530760000|2022-02-22 11:52:40|40.27|37.63|40.32|37.68|40.32|37.68|40.23|37.59|0
1645530770000|2022-02-22 11:52:50|40.18|37.54|40.29|37.65|40.29|37.65|40.18|37.54|0
1645530780000|2022-02-22 11:53:00|40.54|37.9|40.41|37.77|40.54|37.9|40.41|37.77|0
1645530790000|2022-02-22 11:53:10|40.34|37.7|40.27|37.63|40.34|37.7|40.27|37.63|0
1645530800000|2022-02-22 11:53:20|40.32|37.68|40.54|37.9|40.54|37.9|40.32|37.68|0
1645530810000|2022-02-22 11:53:30|40.41|37.77|40.34|37.7|40.41|37.77|40.34|37.7|0
1645530820000|2022-02-22 11:53:40|40.36|37.72|40.27|37.63|40.36|37.72|40.23|37.59|0
1645530830000|2022-02-22 11:53:50|40.16|37.52|40.14|37.5|40.16|37.52|40.05|37.41|0
1645530840000|2022-02-22 11:54:00|40.09|37.45|40.09|37.45|40.14|37.5|40.09|37.45|0
1645530850000|2022-02-22 11:54:10|40|37.36|40.02|37.38|40.09|37.45|40|37.36|0
1645530860000|2022-02-22 11:54:20|40.05|37.41|39.91|37.27|40.09|37.45|39.91|37.27|0
1645530870000|2022-02-22 11:54:30|39.87|37.23|39.87|37.23|39.87|37.23|39.87|37.23|0
1645530880000|2022-02-22 11:54:40|39.8|37.16|39.73|37.09|39.82|37.18|39.73|37.09|0
1645530890000|2022-02-22 11:54:50|39.87|37.23|39.87|37.23|39.96|37.32|39.87|37.23|0
1645530900000|2022-02-22 11:55:00|40|37.36|40.09|37.45|40.09|37.45|39.96|37.32|0
1645530910000|2022-02-22 11:55:10|40.23|37.59|40.2|37.56|40.23|37.59|40.18|37.54|0
1645530920000|2022-02-22 11:55:20|40.05|37.41|39.73|37.09|40.05|37.41|39.73|37.09|0
1645530930000|2022-02-22 11:55:30|39.87|37.23|39.96|37.32|39.96|37.32|39.84|37.2|0
1645530940000|2022-02-22 11:55:40|40|37.36|39.91|37.27|40|37.36|39.91|37.27|0
1645530950000|2022-02-22 11:55:50|39.89|37.25|39.87|37.23|39.89|37.25|39.87|37.23|0
1645530960000|2022-02-22 11:56:00|39.78|37.14|39.78|37.14|39.91|37.27|39.78|37.14|0
1645530970000|2022-02-22 11:56:10|39.82|37.18|39.87|37.23|39.87|37.23|39.78|37.14|0
1645530980000|2022-02-22 11:56:20|39.82|37.18|39.82|37.18|39.82|37.18|39.75|37.11|0
1645530990000|2022-02-22 11:56:30|39.78|37.14|39.78|37.14|39.87|37.23|39.78|37.14|0
1645531000000|2022-02-22 11:56:40|39.73|37.09|39.78|37.14|39.78|37.14|39.73|37.09|0
1645531010000|2022-02-22 11:56:50|39.75|37.11|39.73|37.09|39.75|37.11|39.73|37.09|0
1645531020000|2022-02-22 11:57:00|39.8|37.16|39.78|37.14|39.82|37.18|39.75|37.11|0
1645531030000|2022-02-22 11:57:10|39.82|37.18|40.07|37.43|40.07|37.43|39.82|37.18|0
1645531040000|2022-02-22 11:57:20|40.05|37.41|39.87|37.23|40.05|37.41|39.87|37.23|0
1645531050000|2022-02-22 11:57:30|39.93|37.29|40|37.36|40|37.36|39.93|37.29|0
1645531060000|2022-02-22 11:57:40|40.09|37.45|40.14|37.5|40.14|37.5|40.09|37.45|0
1645531070000|2022-02-22 11:57:50|40.16|37.52|39.93|37.29|40.16|37.52|39.91|37.27|0
1645531080000|2022-02-22 11:58:00|39.96|37.32|39.96|37.32|40|37.36|39.91|37.27|0
1645531090000|2022-02-22 11:58:10|40|37.36|39.96|37.32|40|37.36|39.87|37.23|0
1645531100000|2022-02-22 11:58:20|39.87|37.23|39.89|37.25|39.89|37.25|39.87|37.23|0
1645531110000|2022-02-22 11:58:30|39.84|37.2|39.82|37.18|39.87|37.23|39.82|37.18|0
1645531120000|2022-02-22 11:58:40|39.78|37.14|39.78|37.14|39.82|37.18|39.78|37.14|0
1645531130000|2022-02-22 11:58:50|39.82|37.18|39.82|37.18|39.89|37.25|39.82|37.18|0
1645531140000|2022-02-22 11:59:00|39.84|37.2|40|37.36|40.05|37.41|39.84|37.2|0
1645531150000|2022-02-22 11:59:10|39.87|37.23|40.05|37.41|40.09|37.45|39.87|37.23|0
1645531160000|2022-02-22 11:59:20|40.02|37.38|40.05|37.41|40.05|37.41|40.02|37.38|0
1645531170000|2022-02-22 11:59:30|39.96|37.32|39.78|37.14|39.96|37.32|39.78|37.14|0
1645531180000|2022-02-22 11:59:40|39.87|37.23|39.78|37.14|39.87|37.23|39.73|37.09|0
1645531190000|2022-02-22 11:59:50|39.82|37.18|39.75|37.11|39.84|37.2|39.73|37.09|0
1645531200000|2022-02-22 12:00:00|39.55|36.91|39.2|36.56|39.55|36.91|39.2|36.56|0
1645531210000|2022-02-22 12:00:10|39.42|36.78|39.46|36.82|39.53|36.89|39.42|36.78|0
1645531220000|2022-02-22 12:00:20|39.26|36.62|39.24|36.6|39.26|36.62|39.24|36.6|0
1645531230000|2022-02-22 12:00:30|39.29|36.65|39.02|36.38|39.29|36.65|38.98|36.34|0
1645531240000|2022-02-22 12:00:40|38.93|36.29|38.98|36.34|38.98|36.34|38.93|36.29|0
1645531250000|2022-02-22 12:00:50|38.93|36.29|38.96|36.32|38.96|36.32|38.91|36.27|0
1645531260000|2022-02-22 12:01:00|38.98|36.34|39.07|36.43|39.07|36.43|38.93|36.29|0
1645531270000|2022-02-22 12:01:10|39.11|36.47|39.02|36.38|39.18|36.54|39.02|36.38|0
1645531280000|2022-02-22 12:01:20|38.93|36.29|38.67|36.03|38.93|36.29|38.67|36.03|0
1645531290000|2022-02-22 12:01:30|38.69|36.05|38.87|36.23|38.87|36.23|38.69|36.05|0
1645531300000|2022-02-22 12:01:40|38.8|36.16|38.72|36.08|38.8|36.16|38.72|36.08|0
1645531310000|2022-02-22 12:01:50|38.76|36.12|38.67|36.03|38.76|36.12|38.67|36.03|0
1645531320000|2022-02-22 12:02:00|38.65|36.01|38.67|36.03|38.67|36.03|38.65|36.01|0
1645531330000|2022-02-22 12:02:10|38.65|36.01|38.54|35.9|38.65|36.01|38.45|35.81|0
1645531340000|2022-02-22 12:02:20|38.47|35.83|38.37|35.73|38.47|35.83|38.32|35.68|0
1645531350000|2022-02-22 12:02:30|38.32|35.68|38.24|35.6|38.32|35.68|38.15|35.51|0
1645531360000|2022-02-22 12:02:40|38.32|35.68|38.3|35.66|38.32|35.68|38.24|35.6|0
1645531370000|2022-02-22 12:02:50|38.34|35.7|38.37|35.73|38.37|35.73|38.34|35.7|0
1645531380000|2022-02-22 12:03:00|38.41|35.77|38.65|36.01|38.65|36.01|38.41|35.77|0
1645531390000|2022-02-22 12:03:10|38.5|35.86|38.67|36.03|38.67|36.03|38.5|35.86|0
1645531400000|2022-02-22 12:03:20|38.63|35.99|38.63|35.99|38.63|35.99|38.63|35.99|0
1645531410000|2022-02-22 12:03:30|38.71|36.07|38.78|36.14|38.78|36.14|38.71|36.07|0
1645531420000|2022-02-22 12:03:40|38.82|36.18|38.82|36.18|38.85|36.21|38.8|36.16|0
1645531430000|2022-02-22 12:03:50|38.76|36.12|38.76|36.12|38.78|36.14|38.74|36.1|0
1645531440000|2022-02-22 12:04:00|38.69|36.05|38.89|36.25|38.89|36.25|38.69|36.05|0
1645531450000|2022-02-22 12:04:10|38.93|36.29|38.76|36.12|38.93|36.29|38.76|36.12|0
1645531460000|2022-02-22 12:04:20|38.78|36.14|38.85|36.21|38.85|36.21|38.76|36.12|0
1645531470000|2022-02-22 12:04:30|38.8|36.16|38.89|36.25|38.89|36.25|38.8|36.16|0
1645531480000|2022-02-22 12:04:40|38.8|36.16|39.02|36.38|39.02|36.38|38.76|36.12|0
1645531490000|2022-02-22 12:04:50|38.98|36.34|38.8|36.16|38.98|36.34|38.8|36.16|0
1645531500000|2022-02-22 12:05:00|38.82|36.18|38.93|36.29|38.93|36.29|38.8|36.16|0
1645531510000|2022-02-22 12:05:10|38.89|36.25|39.07|36.43|39.07|36.43|38.89|36.25|0
1645531520000|2022-02-22 12:05:20|39.09|36.45|39.15|36.51|39.15|36.51|39.09|36.45|0
1645531530000|2022-02-22 12:05:30|39.17|36.53|39.02|36.38|39.17|36.53|39.02|36.38|0
1645531540000|2022-02-22 12:05:40|38.98|36.34|38.93|36.29|39|36.36|38.85|36.21|0
1645531550000|2022-02-22 12:05:50|38.78|36.14|38.85|36.21|38.85|36.21|38.71|36.07|0
1645531560000|2022-02-22 12:06:00|38.89|36.25|39.11|36.47|39.11|36.47|38.89|36.25|0
1645531570000|2022-02-22 12:06:10|39.15|36.51|39.24|36.6|39.24|36.6|39.13|36.49|0
1645531580000|2022-02-22 12:06:20|39.29|36.65|39.22|36.58|39.33|36.69|39.22|36.58|0
1645531590000|2022-02-22 12:06:30|39.29|36.65|39.29|36.65|39.29|36.65|39.29|36.65|0
1645531600000|2022-02-22 12:06:40|39.33|36.69|39.37|36.73|39.42|36.78|39.33|36.69|0
1645531610000|2022-02-22 12:06:50|39.42|36.78|39.37|36.73|39.42|36.78|39.37|36.73|0
1645531620000|2022-02-22 12:07:00|39.46|36.82|39.46|36.82|39.46|36.82|39.44|36.8|0
1645531630000|2022-02-22 12:07:10|39.44|36.8|39.37|36.73|39.44|36.8|39.33|36.69|0
1645531640000|2022-02-22 12:07:20|39.33|36.69|39.29|36.65|39.33|36.69|39.15|36.51|0
1645531650000|2022-02-22 12:07:30|39.24|36.6|39.15|36.51|39.24|36.6|39.15|36.51|0
1645531660000|2022-02-22 12:07:40|39.28|36.64|39.33|36.69|39.33|36.69|39.24|36.6|0
1645531670000|2022-02-22 12:07:50|39.42|36.78|39.46|36.82|39.46|36.82|39.42|36.78|0
1645531680000|2022-02-22 12:08:00|39.42|36.78|39.39|36.75|39.42|36.78|39.39|36.75|0
1645531690000|2022-02-22 12:08:10|39.28|36.64|39.24|36.6|39.37|36.73|39.24|36.6|0
1645531700000|2022-02-22 12:08:20|39.22|36.58|39.26|36.62|39.26|36.62|39.2|36.56|0
1645531710000|2022-02-22 12:08:30|39.24|36.6|39.35|36.71|39.35|36.71|39.2|36.56|0
1645531720000|2022-02-22 12:08:40|39.37|36.73|39.33|36.69|39.39|36.75|39.33|36.69|0
1645531730000|2022-02-22 12:08:50|39.28|36.64|39.26|36.62|39.28|36.64|39.24|36.6|0
1645531740000|2022-02-22 12:09:00|39.24|36.6|39.22|36.58|39.24|36.6|39.17|36.53|0
1645531750000|2022-02-22 12:09:10|39.24|36.6|39.22|36.58|39.24|36.6|39.22|36.58|0
1645531760000|2022-02-22 12:09:20|39.2|36.56|39.22|36.58|39.22|36.58|39.17|36.53|0
1645531770000|2022-02-22 12:09:30|39.17|36.53|39.31|36.67|39.31|36.67|39.17|36.53|0
1645531780000|2022-02-22 12:09:40|39.24|36.6|39.24|36.6|39.26|36.62|39.24|36.6|0
1645531790000|2022-02-22 12:09:50|39.37|36.73|39.37|36.73|39.37|36.73|39.33|36.69|0
1645531800000|2022-02-22 12:10:00|39.13|36.49|39.15|36.51|39.17|36.53|39.13|36.49|0
1645531810000|2022-02-22 12:10:10|39.2|36.56|39.33|36.69|39.33|36.69|39.2|36.56|0
1645531820000|2022-02-22 12:10:20|39.2|36.56|39.2|36.56|39.24|36.6|39.2|36.56|0
1645531830000|2022-02-22 12:10:30|39.15|36.51|39.17|36.53|39.17|36.53|39.15|36.51|0
1645531840000|2022-02-22 12:10:40|39.33|36.69|39.26|36.62|39.35|36.71|39.26|36.62|0
1645531850000|2022-02-22 12:10:50|39.24|36.6|39.22|36.58|39.28|36.64|39.22|36.58|0
1645531860000|2022-02-22 12:11:00|39.39|36.75|39.35|36.71|39.39|36.75|39.26|36.62|0
1645531870000|2022-02-22 12:11:10|39.37|36.73|39.37|36.73|39.37|36.73|39.37|36.73|0
1645531880000|2022-02-22 12:11:20|39.31|36.67|39.35|36.71|39.35|36.71|39.28|36.64|0
1645531890000|2022-02-22 12:11:30|39.37|36.73|39.55|36.91|39.55|36.91|39.37|36.73|0
1645531900000|2022-02-22 12:11:40|39.59|36.95|39.91|37.27|39.91|37.27|39.59|36.95|0
1645531910000|2022-02-22 12:11:50|39.93|37.29|39.75|37.11|39.93|37.29|39.75|37.11|0
1645531920000|2022-02-22 12:12:00|39.66|37.02|39.75|37.11|39.77|37.13|39.66|37.02|0
1645531930000|2022-02-22 12:12:10|39.77|37.13|39.88|37.24|39.91|37.27|39.77|37.13|0
1645531940000|2022-02-22 12:12:20|40.31|37.67|40.36|37.72|40.38|37.74|40.31|37.67|0
1645531950000|2022-02-22 12:12:30|40.45|37.81|40.27|37.63|40.45|37.81|40.27|37.63|0
1645531960000|2022-02-22 12:12:40|40.22|37.58|40.31|37.67|40.31|37.67|40.18|37.54|0
1645531970000|2022-02-22 12:12:50|40.4|37.76|40.4|37.76|40.45|37.81|40.38|37.74|0
1645531980000|2022-02-22 12:13:00|40.31|37.67|40.27|37.63|40.31|37.67|40.24|37.6|0
1645531990000|2022-02-22 12:13:10|40.24|37.6|40.13|37.49|40.27|37.63|40.13|37.49|0
1645532000000|2022-02-22 12:13:20|40.18|37.54|40.15|37.51|40.18|37.54|40.15|37.51|0
1645532010000|2022-02-22 12:13:30|40.18|37.54|40.4|37.76|40.4|37.76|40.18|37.54|0
1645532020000|2022-02-22 12:13:40|40.27|37.63|40.2|37.56|40.27|37.63|40.2|37.56|0
1645532030000|2022-02-22 12:13:50|40.18|37.54|40.27|37.63|40.27|37.63|40.18|37.54|0
1645532040000|2022-02-22 12:14:00|40.31|37.67|40.31|37.67|40.31|37.67|40.27|37.63|0
1645532050000|2022-02-22 12:14:10|40.29|37.65|40.27|37.63|40.29|37.65|40.13|37.49|0
1645532060000|2022-02-22 12:14:20|40.22|37.58|40.2|37.56|40.27|37.63|40.2|37.56|0
1645532070000|2022-02-22 12:14:30|40.33|37.69|40.4|37.76|40.42|37.78|40.33|37.69|0
1645532080000|2022-02-22 12:14:40|40.45|37.81|40.54|37.9|40.54|37.9|40.45|37.81|0
1645532090000|2022-02-22 12:14:50|40.45|37.81|40.45|37.81|40.45|37.81|40.42|37.78|0
1645532100000|2022-02-22 12:15:00|40.42|37.78|40.42|37.78|40.49|37.85|40.4|37.76|0
1645532110000|2022-02-22 12:15:10|40.38|37.74|40.72|38.08|40.76|38.12|40.38|37.74|0
1645532120000|2022-02-22 12:15:20|40.63|37.99|40.72|38.08|40.81|38.17|40.63|37.99|0
1645532130000|2022-02-22 12:15:30|40.95|38.31|41.18|38.54|41.18|38.54|40.95|38.31|0
1645532140000|2022-02-22 12:15:40|41.13|38.49|41.01|38.37|41.13|38.49|40.99|38.35|0
1645532150000|2022-02-22 12:15:50|41.04|38.4|40.9|38.26|41.04|38.4|40.9|38.26|0
1645532160000|2022-02-22 12:16:00|40.95|38.31|40.92|38.28|40.95|38.31|40.9|38.26|0
1645532170000|2022-02-22 12:16:10|40.9|38.26|40.88|38.24|40.9|38.26|40.88|38.24|0
1645532180000|2022-02-22 12:16:20|40.81|38.17|40.81|38.17|40.81|38.17|40.81|38.17|0
1645532190000|2022-02-22 12:16:30|40.85|38.21|40.9|38.26|40.9|38.26|40.85|38.21|0
1645532200000|2022-02-22 12:16:40|40.95|38.31|40.95|38.31|40.95|38.31|40.9|38.26|0
1645532210000|2022-02-22 12:16:50|40.99|38.35|41.08|38.44|41.08|38.44|40.99|38.35|0
1645532220000|2022-02-22 12:17:00|41.13|38.49|41.22|38.58|41.22|38.58|41.13|38.49|0
1645532230000|2022-02-22 12:17:10|41.36|38.72|41.5|38.86|41.5|38.86|41.36|38.72|0
1645532240000|2022-02-22 12:17:20|41.45|38.81|41.54|38.9|41.54|38.9|41.36|38.72|0
1645532250000|2022-02-22 12:17:30|41.5|38.86|41.45|38.81|41.5|38.86|41.36|38.72|0
1645532260000|2022-02-22 12:17:40|41.36|38.72|41.45|38.81|41.47|38.83|41.36|38.72|0
1645532270000|2022-02-22 12:17:50|41.4|38.76|41.43|38.79|41.43|38.79|41.36|38.72|0
1645532280000|2022-02-22 12:18:00|41.45|38.81|41.54|38.9|41.59|38.95|41.45|38.81|0
1645532290000|2022-02-22 12:18:10|41.5|38.86|41.5|38.86|41.5|38.86|41.47|38.83|0
1645532300000|2022-02-22 12:18:20|41.45|38.81|41.4|38.76|41.45|38.81|41.4|38.76|0
1645532310000|2022-02-22 12:18:30|41.38|38.74|41.59|38.95|41.59|38.95|41.38|38.74|0
1645532320000|2022-02-22 12:18:40|41.61|38.97|41.54|38.9|41.64|39|41.54|38.9|0
1645532330000|2022-02-22 12:18:50|41.5|38.86|41.33|38.69|41.5|38.86|41.31|38.67|0
1645532340000|2022-02-22 12:19:00|41.36|38.72|41.54|38.9|41.54|38.9|41.36|38.72|0
1645532350000|2022-02-22 12:19:10|41.59|38.95|41.54|38.9|41.59|38.95|41.54|38.9|0
1645532360000|2022-02-22 12:19:20|41.52|38.88|41.61|38.97|41.61|38.97|41.52|38.88|0
1645532370000|2022-02-22 12:19:30|41.66|39.02|41.68|39.04|41.68|39.04|41.66|39.02|0
1645532380000|2022-02-22 12:19:40|41.73|39.09|41.77|39.13|41.77|39.13|41.73|39.09|0
1645532390000|2022-02-22 12:19:50|41.68|39.04|41.94|39.3|41.94|39.3|41.63|38.99|0
1645532400000|2022-02-22 12:20:00|42.05|39.41|42.1|39.46|42.19|39.55|42.05|39.41|0
1645532410000|2022-02-22 12:20:10|42.12|39.48|42.1|39.46|42.12|39.48|42.05|39.41|0
1645532420000|2022-02-22 12:20:20|42.05|39.41|42.22|39.58|42.22|39.58|42.05|39.41|0
1645532430000|2022-02-22 12:20:30|42.24|39.6|42.24|39.6|42.29|39.65|42.24|39.6|0
1645532440000|2022-02-22 12:20:40|42.33|39.69|42.43|39.79|42.43|39.79|42.33|39.69|0
1645532450000|2022-02-22 12:20:50|42.4|39.76|42.47|39.83|42.47|39.83|42.4|39.76|0
1645532460000|2022-02-22 12:21:00|42.38|39.74|42.19|39.55|42.43|39.79|42.19|39.55|0
1645532470000|2022-02-22 12:21:10|42.24|39.6|42.38|39.74|42.38|39.74|42.24|39.6|0
1645532480000|2022-02-22 12:21:20|42.33|39.69|41.96|39.32|42.33|39.69|41.96|39.32|0
1645532490000|2022-02-22 12:21:30|41.91|39.27|42.01|39.37|42.01|39.37|41.91|39.27|0
1645532500000|2022-02-22 12:21:40|41.96|39.32|41.89|39.25|42.01|39.37|41.82|39.18|0
1645532510000|2022-02-22 12:21:50|41.98|39.34|42.19|39.55|42.19|39.55|41.98|39.34|0
1645532520000|2022-02-22 12:22:00|42.17|39.53|42.05|39.41|42.17|39.53|42.05|39.41|0
1645532530000|2022-02-22 12:22:10|42.1|39.46|42.15|39.51|42.15|39.51|42.1|39.46|0
1645532540000|2022-02-22 12:22:20|42.1|39.46|42.26|39.62|42.29|39.65|42.1|39.46|0
1645532550000|2022-02-22 12:22:30|42.15|39.51|41.82|39.18|42.15|39.51|41.82|39.18|0
1645532560000|2022-02-22 12:22:40|41.87|39.23|41.87|39.23|41.87|39.23|41.82|39.18|0
1645532570000|2022-02-22 12:22:50|41.8|39.16|41.73|39.09|41.8|39.16|41.73|39.09|0
1645532580000|2022-02-22 12:23:00|41.7|39.06|41.63|38.99|41.73|39.09|41.63|38.99|0
1645532590000|2022-02-22 12:23:10|41.54|38.9|41.49|38.85|41.54|38.9|41.49|38.85|0
1645532600000|2022-02-22 12:23:20|41.47|38.83|41.45|38.81|41.47|38.83|41.45|38.81|0
1645532610000|2022-02-22 12:23:30|41.49|38.85|41.68|39.04|41.68|39.04|41.45|38.81|0
1645532620000|2022-02-22 12:23:40|41.52|38.88|41.49|38.85|41.52|38.88|41.4|38.76|0
1645532630000|2022-02-22 12:23:50|41.56|38.92|41.49|38.85|41.56|38.92|41.49|38.85|0
1645532640000|2022-02-22 12:24:00|41.56|38.92|41.45|38.81|41.56|38.92|41.45|38.81|0
1645532650000|2022-02-22 12:24:10|41.4|38.76|41.31|38.67|41.4|38.76|41.31|38.67|0
1645532660000|2022-02-22 12:24:20|41.36|38.72|41.4|38.76|41.4|38.76|41.36|38.72|0
1645532670000|2022-02-22 12:24:30|41.31|38.67|41.38|38.74|41.38|38.74|41.31|38.67|0
1645532680000|2022-02-22 12:24:40|41.4|38.76|41.38|38.74|41.4|38.76|41.36|38.72|0
1645532690000|2022-02-22 12:24:50|41.36|38.72|41.22|38.58|41.36|38.72|41.22|38.58|0
1645532700000|2022-02-22 12:25:00|41.15|38.51|41.03|38.39|41.15|38.51|41.01|38.37|0
1645532710000|2022-02-22 12:25:10|40.94|38.3|40.94|38.3|40.96|38.32|40.94|38.3|0
1645532720000|2022-02-22 12:25:20|40.9|38.26|40.94|38.3|40.94|38.3|40.9|38.26|0
1645532730000|2022-02-22 12:25:30|40.9|38.26|41.03|38.39|41.03|38.39|40.9|38.26|0
1645532740000|2022-02-22 12:25:40|41.08|38.44|40.94|38.3|41.08|38.44|40.94|38.3|0
1645532750000|2022-02-22 12:25:50|40.99|38.35|40.99|38.35|40.99|38.35|40.99|38.35|0
1645532760000|2022-02-22 12:26:00|41.06|38.42|40.94|38.3|41.06|38.42|40.94|38.3|0
1645532770000|2022-02-22 12:26:10|40.9|38.26|40.99|38.35|40.99|38.35|40.9|38.26|0
1645532780000|2022-02-22 12:26:20|41.03|38.39|41.03|38.39|41.03|38.39|41.03|38.39|0
1645532790000|2022-02-22 12:26:30|41.08|38.44|41.15|38.51|41.15|38.51|41.03|38.39|0
1645532800000|2022-02-22 12:26:40|41.17|38.53|41.13|38.49|41.17|38.53|41.08|38.44|0
1645532810000|2022-02-22 12:26:50|41.17|38.53|41.01|38.37|41.17|38.53|41.01|38.37|0
1645532820000|2022-02-22 12:27:00|40.99|38.35|40.94|38.3|41.03|38.39|40.94|38.3|0
1645532830000|2022-02-22 12:27:10|40.99|38.35|41.03|38.39|41.08|38.44|40.99|38.35|0
1645532840000|2022-02-22 12:27:20|40.99|38.35|41.03|38.39|41.03|38.39|40.99|38.35|0
1645532850000|2022-02-22 12:27:30|41.01|38.37|41.13|38.49|41.13|38.49|41.01|38.37|0
1645532860000|2022-02-22 12:27:40|41.08|38.44|41.03|38.39|41.08|38.44|41.03|38.39|0
1645532870000|2022-02-22 12:27:50|41.06|38.42|41.03|38.39|41.08|38.44|41.03|38.39|0
1645532880000|2022-02-22 12:28:00|40.99|38.35|40.99|38.35|40.99|38.35|40.94|38.3|0
1645532890000|2022-02-22 12:28:10|40.94|38.3|40.92|38.28|40.94|38.3|40.9|38.26|0
1645532900000|2022-02-22 12:28:20|41.03|38.39|40.92|38.28|41.03|38.39|40.92|38.28|0
1645532910000|2022-02-22 12:28:30|40.85|38.21|40.94|38.3|40.94|38.3|40.85|38.21|0
1645532920000|2022-02-22 12:28:40|40.99|38.35|41.08|38.44|41.08|38.44|40.99|38.35|0
1645532930000|2022-02-22 12:28:50|41.03|38.39|41.08|38.44|41.08|38.44|41.03|38.39|0
1645532940000|2022-02-22 12:29:00|40.99|38.35|40.99|38.35|41.03|38.39|40.99|38.35|0
1645532950000|2022-02-22 12:29:10|41.03|38.39|40.96|38.32|41.03|38.39|40.94|38.3|0
1645532960000|2022-02-22 12:29:20|40.94|38.3|40.87|38.23|40.94|38.3|40.87|38.23|0
1645532970000|2022-02-22 12:29:30|40.9|38.26|40.9|38.26|40.94|38.3|40.9|38.26|0
1645532980000|2022-02-22 12:29:40|40.85|38.21|40.8|38.16|40.85|38.21|40.8|38.16|0
1645532990000|2022-02-22 12:29:50|40.76|38.12|40.8|38.16|40.8|38.16|40.76|38.12|0
1645533000000|2022-02-22 12:30:00|40.76|38.12|40.83|38.19|40.85|38.21|40.76|38.12|0
1645533010000|2022-02-22 12:30:10|40.8|38.16|40.71|38.07|40.8|38.16|40.71|38.07|0
1645533020000|2022-02-22 12:30:20|40.67|38.03|40.58|37.94|40.67|38.03|40.58|37.94|0
1645533030000|2022-02-22 12:30:30|40.53|37.89|40.53|37.89|40.53|37.89|40.53|37.89|0
1645533040000|2022-02-22 12:30:40|40.49|37.85|40.44|37.8|40.49|37.85|40.44|37.8|0
1645533050000|2022-02-22 12:30:50|40.4|37.76|40.4|37.76|40.4|37.76|40.4|37.76|0
1645533060000|2022-02-22 12:31:00|40.44|37.8|40.49|37.85|40.49|37.85|40.44|37.8|0
1645533070000|2022-02-22 12:31:10|40.44|37.8|40.62|37.98|40.62|37.98|40.44|37.8|0
1645533080000|2022-02-22 12:31:20|40.58|37.94|40.67|38.03|40.67|38.03|40.58|37.94|0
1645533090000|2022-02-22 12:31:30|40.69|38.05|40.71|38.07|40.71|38.07|40.69|38.05|0
1645533100000|2022-02-22 12:31:40|40.44|37.8|40.3|37.66|40.44|37.8|40.3|37.66|0
1645533110000|2022-02-22 12:31:50|40.21|37.57|40.15|37.51|40.24|37.6|40.15|37.51|0
1645533120000|2022-02-22 12:32:00|40.1|37.46|40.3|37.66|40.3|37.66|40.1|37.46|0
1645533130000|2022-02-22 12:32:10|40.28|37.64|40.4|37.76|40.4|37.76|40.28|37.64|0
1645533140000|2022-02-22 12:32:20|40.42|37.78|40.44|37.8|40.44|37.8|40.35|37.71|0
1645533150000|2022-02-22 12:32:30|40.49|37.85|40.58|37.94|40.58|37.94|40.44|37.8|0
1645533160000|2022-02-22 12:32:40|40.44|37.8|40.44|37.8|40.44|37.8|40.39|37.75|0
1645533170000|2022-02-22 12:32:50|40.53|37.89|40.55|37.91|40.55|37.91|40.53|37.89|0
1645533180000|2022-02-22 12:33:00|40.6|37.96|40.6|37.96|40.62|37.98|40.6|37.96|0
1645533190000|2022-02-22 12:33:10|40.58|37.94|40.58|37.94|40.58|37.94|40.55|37.91|0
1645533200000|2022-02-22 12:33:20|40.53|37.89|40.53|37.89|40.53|37.89|40.49|37.85|0
1645533210000|2022-02-22 12:33:30|40.55|37.91|40.39|37.75|40.55|37.91|40.39|37.75|0
1645533220000|2022-02-22 12:33:40|40.49|37.85|40.58|37.94|40.62|37.98|40.49|37.85|0
1645533230000|2022-02-22 12:33:50|40.62|37.98|40.94|38.3|40.94|38.3|40.62|37.98|0
1645533240000|2022-02-22 12:34:00|40.89|38.25|40.96|38.32|40.96|38.32|40.85|38.21|0
1645533250000|2022-02-22 12:34:10|41.03|38.39|40.96|38.32|41.03|38.39|40.96|38.32|0
1645533260000|2022-02-22 12:34:20|40.99|38.35|41.17|38.53|41.17|38.53|40.96|38.32|0
1645533270000|2022-02-22 12:34:30|41.12|38.48|41.12|38.48|41.12|38.48|41.08|38.44|0
1645533280000|2022-02-22 12:34:40|41.14|38.5|41.1|38.46|41.17|38.53|41.1|38.46|0
1645533290000|2022-02-22 12:34:50|41.12|38.48|41.03|38.39|41.12|38.48|41.03|38.39|0
1645533300000|2022-02-22 12:35:00|41.08|38.44|40.99|38.35|41.08|38.44|40.99|38.35|0
1645533310000|2022-02-22 12:35:10|40.89|38.25|40.76|38.12|40.89|38.25|40.76|38.12|0
1645533320000|2022-02-22 12:35:20|40.94|38.3|40.8|38.16|40.94|38.3|40.8|38.16|0
1645533330000|2022-02-22 12:35:30|40.85|38.21|40.8|38.16|40.85|38.21|40.8|38.16|0
1645533340000|2022-02-22 12:35:40|40.82|38.18|40.94|38.3|40.94|38.3|40.82|38.18|0
1645533350000|2022-02-22 12:35:50|41.03|38.39|41.03|38.39|41.08|38.44|41.03|38.39|0
1645533360000|2022-02-22 12:36:00|40.89|38.25|40.8|38.16|40.89|38.25|40.78|38.14|0
1645533370000|2022-02-22 12:36:10|40.62|37.98|40.71|38.07|40.71|38.07|40.62|37.98|0
1645533380000|2022-02-22 12:36:20|40.69|38.05|40.44|37.8|40.69|38.05|40.35|37.71|0
1645533390000|2022-02-22 12:36:30|40.48|37.84|40.42|37.78|40.48|37.84|40.39|37.75|0
1645533400000|2022-02-22 12:36:40|40.28|37.64|40.32|37.68|40.35|37.71|40.23|37.59|0
1645533410000|2022-02-22 12:36:50|40.26|37.62|40.03|37.39|40.26|37.62|40.03|37.39|0
1645533420000|2022-02-22 12:37:00|40.1|37.46|40.08|37.44|40.17|37.53|40.08|37.44|0
1645533430000|2022-02-22 12:37:10|40.12|37.48|40.03|37.39|40.12|37.48|40.03|37.39|0
1645533440000|2022-02-22 12:37:20|39.96|37.32|39.85|37.21|39.96|37.32|39.85|37.21|0
1645533450000|2022-02-22 12:37:30|39.61|36.97|39.67|37.03|39.79|37.15|39.61|36.97|0
1645533460000|2022-02-22 12:37:40|39.83|37.19|39.9|37.26|39.9|37.26|39.83|37.19|0
1645533470000|2022-02-22 12:37:50|39.79|37.15|39.9|37.26|39.9|37.26|39.76|37.12|0
1645533480000|2022-02-22 12:38:00|39.94|37.3|39.7|37.06|39.94|37.3|39.7|37.06|0
1645533490000|2022-02-22 12:38:10|39.65|37.01|39.74|37.1|39.85|37.21|39.65|37.01|0
1645533500000|2022-02-22 12:38:20|39.79|37.15|39.94|37.3|39.94|37.3|39.79|37.15|0
1645533510000|2022-02-22 12:38:30|40.03|37.39|39.85|37.21|40.03|37.39|39.81|37.17|0
1645533520000|2022-02-22 12:38:40|39.92|37.28|39.96|37.32|39.96|37.32|39.92|37.28|0
1645533530000|2022-02-22 12:38:50|39.94|37.3|40.08|37.44|40.08|37.44|39.94|37.3|0
1645533540000|2022-02-22 12:39:00|40.1|37.46|40.23|37.59|40.23|37.59|40.1|37.46|0
1645533550000|2022-02-22 12:39:10|40.28|37.64|40.46|37.82|40.46|37.82|40.28|37.64|0
1645533560000|2022-02-22 12:39:20|40.48|37.84|40.44|37.8|40.48|37.84|40.44|37.8|0
1645533570000|2022-02-22 12:39:30|40.39|37.75|40.48|37.84|40.48|37.84|40.3|37.66|0
1645533580000|2022-02-22 12:39:40|40.53|37.89|40.48|37.84|40.53|37.89|40.48|37.84|0
1645533590000|2022-02-22 12:39:50|40.53|37.89|40.6|37.96|40.6|37.96|40.5|37.86|0
1645533600000|2022-02-22 12:40:00|40.53|37.89|40.21|37.57|40.53|37.89|40.21|37.57|0
1645533610000|2022-02-22 12:40:10|40.26|37.62|40.26|37.62|40.3|37.66|40.12|37.48|0
1645533620000|2022-02-22 12:40:20|40.23|37.59|40.3|37.66|40.3|37.66|40.08|37.44|0
1645533630000|2022-02-22 12:40:30|40.23|37.59|40.3|37.66|40.39|37.75|40.23|37.59|0
1645533640000|2022-02-22 12:40:40|40.35|37.71|40.41|37.77|40.41|37.77|40.32|37.68|0
1645533650000|2022-02-22 12:40:50|40.46|37.82|40.23|37.59|40.46|37.82|40.23|37.59|0
1645533660000|2022-02-22 12:41:00|40.35|37.71|40.53|37.89|40.53|37.89|40.32|37.68|0
1645533670000|2022-02-22 12:41:10|40.55|37.91|40.48|37.84|40.55|37.91|40.48|37.84|0
1645533680000|2022-02-22 12:41:20|40.44|37.8|40.53|37.89|40.53|37.89|40.44|37.8|0
1645533690000|2022-02-22 12:41:30|40.57|37.93|40.69|38.05|40.69|38.05|40.53|37.89|0
1645533700000|2022-02-22 12:41:40|40.66|38.02|40.66|38.02|40.66|38.02|40.59|37.95|0
1645533710000|2022-02-22 12:41:50|40.62|37.98|40.62|37.98|40.66|38.02|40.62|37.98|0
1645533720000|2022-02-22 12:42:00|40.57|37.93|40.5|37.86|40.62|37.98|40.5|37.86|0
1645533730000|2022-02-22 12:42:10|40.48|37.84|40.62|37.98|40.66|38.02|40.44|37.8|0
1645533740000|2022-02-22 12:42:20|40.71|38.07|40.85|38.21|40.85|38.21|40.71|38.07|0
1645533750000|2022-02-22 12:42:30|40.8|38.16|40.8|38.16|40.8|38.16|40.75|38.11|0
1645533760000|2022-02-22 12:42:40|40.75|38.11|40.75|38.11|40.8|38.16|40.75|38.11|0
1645533770000|2022-02-22 12:42:50|40.78|38.14|40.91|38.27|40.91|38.27|40.78|38.14|0
1645533780000|2022-02-22 12:43:00|40.85|38.21|40.85|38.21|40.85|38.21|40.8|38.16|0
1645533790000|2022-02-22 12:43:10|40.89|38.25|40.85|38.21|40.89|38.25|40.85|38.21|0
1645533800000|2022-02-22 12:43:20|40.82|38.18|40.75|38.11|40.82|38.18|40.75|38.11|0
1645533810000|2022-02-22 12:43:30|40.8|38.16|40.85|38.21|40.85|38.21|40.8|38.16|0
1645533820000|2022-02-22 12:43:40|40.89|38.25|40.85|38.21|40.89|38.25|40.85|38.21|0
1645533830000|2022-02-22 12:43:50|40.89|38.25|40.8|38.16|40.89|38.25|40.8|38.16|0
1645533840000|2022-02-22 12:44:00|40.82|38.18|40.75|38.11|40.82|38.18|40.75|38.11|0
1645533850000|2022-02-22 12:44:10|40.8|38.16|40.91|38.27|40.91|38.27|40.8|38.16|0
1645533860000|2022-02-22 12:44:20|40.94|38.3|40.85|38.21|40.98|38.34|40.85|38.21|0
1645533870000|2022-02-22 12:44:30|40.8|38.16|40.8|38.16|40.8|38.16|40.75|38.11|0
1645533880000|2022-02-22 12:44:40|40.75|38.11|40.85|38.21|40.85|38.21|40.75|38.11|0
1645533890000|2022-02-22 12:44:50|40.89|38.25|40.91|38.27|40.91|38.27|40.85|38.21|0
1645533900000|2022-02-22 12:45:00|40.94|38.3|41.21|38.57|41.21|38.57|40.94|38.3|0
1645533910000|2022-02-22 12:45:10|41.35|38.71|41.4|38.76|41.49|38.85|41.35|38.71|0
1645533920000|2022-02-22 12:45:20|41.35|38.71|41.35|38.71|41.35|38.71|41.3|38.66|0
1645533930000|2022-02-22 12:45:30|41.3|38.66|41.35|38.71|41.35|38.71|41.23|38.59|0
1645533940000|2022-02-22 12:45:40|41.46|38.82|41.46|38.82|41.46|38.82|41.46|38.82|0
1645533950000|2022-02-22 12:45:50|41.49|38.85|41.63|38.99|41.63|38.99|41.44|38.8|0
1645533960000|2022-02-22 12:46:00|41.65|39.01|41.63|38.99|41.69|39.05|41.63|38.99|0
1645533970000|2022-02-22 12:46:10|41.58|38.94|41.49|38.85|41.58|38.94|41.44|38.8|0
1645533980000|2022-02-22 12:46:20|41.44|38.8|41.26|38.62|41.44|38.8|41.26|38.62|0
1645533990000|2022-02-22 12:46:30|41.21|38.57|41.16|38.52|41.28|38.64|41.16|38.52|0
1645534000000|2022-02-22 12:46:40|41.1|38.46|40.91|38.27|41.1|38.46|40.91|38.27|0
1645534010000|2022-02-22 12:46:50|40.89|38.25|40.96|38.32|40.96|38.32|40.89|38.25|0
1645534020000|2022-02-22 12:47:00|40.91|38.27|41|38.36|41|38.36|40.89|38.25|0
1645534030000|2022-02-22 12:47:10|41.03|38.39|40.94|38.3|41.03|38.39|40.94|38.3|0
1645534040000|2022-02-22 12:47:20|41.03|38.39|40.94|38.3|41.03|38.39|40.91|38.27|0
1645534050000|2022-02-22 12:47:30|40.96|38.32|40.89|38.25|40.96|38.32|40.89|38.25|0
1645534060000|2022-02-22 12:47:40|40.87|38.23|40.94|38.3|40.94|38.3|40.87|38.23|0
1645534070000|2022-02-22 12:47:50|41.09|38.45|40.96|38.32|41.09|38.45|40.89|38.25|0
1645534080000|2022-02-22 12:48:00|40.91|38.27|40.89|38.25|40.91|38.27|40.84|38.2|0
1645534090000|2022-02-22 12:48:10|40.87|38.23|40.87|38.23|40.91|38.27|40.87|38.23|0
1645534100000|2022-02-22 12:48:20|40.84|38.2|40.89|38.25|40.94|38.3|40.84|38.2|0
1645534110000|2022-02-22 12:48:30|40.84|38.2|40.8|38.16|40.87|38.23|40.8|38.16|0
1645534120000|2022-02-22 12:48:40|40.75|38.11|40.89|38.25|40.89|38.25|40.75|38.11|0
1645534130000|2022-02-22 12:48:50|40.94|38.3|40.82|38.18|40.94|38.3|40.82|38.18|0
1645534140000|2022-02-22 12:49:00|40.8|38.16|40.75|38.11|40.84|38.2|40.75|38.11|0
1645534150000|2022-02-22 12:49:10|40.8|38.16|40.84|38.2|40.89|38.25|40.8|38.16|0
1645534160000|2022-02-22 12:49:20|40.87|38.23|40.87|38.23|40.89|38.25|40.87|38.23|0
1645534170000|2022-02-22 12:49:30|40.84|38.2|40.89|38.25|40.89|38.25|40.84|38.2|0
1645534180000|2022-02-22 12:49:40|40.84|38.2|40.8|38.16|40.84|38.2|40.8|38.16|0
1645534190000|2022-02-22 12:49:50|40.82|38.18|40.84|38.2|40.84|38.2|40.8|38.16|0
1645534200000|2022-02-22 12:50:00|40.89|38.25|40.89|38.25|40.89|38.25|40.84|38.2|0
1645534210000|2022-02-22 12:50:10|41.16|38.52|41.14|38.5|41.16|38.52|41.12|38.48|0
1645534220000|2022-02-22 12:50:20|41.16|38.52|41.03|38.39|41.16|38.52|41.03|38.39|0
1645534230000|2022-02-22 12:50:30|40.98|38.34|40.93|38.29|40.98|38.34|40.93|38.29|0
1645534240000|2022-02-22 12:50:40|40.98|38.34|41|38.36|41|38.36|40.98|38.34|0
1645534250000|2022-02-22 12:50:50|40.98|38.34|41|38.36|41|38.36|40.98|38.34|0
1645534260000|2022-02-22 12:51:00|40.98|38.34|41.03|38.39|41.03|38.39|40.98|38.34|0
1645534270000|2022-02-22 12:51:10|40.98|38.34|40.98|38.34|40.98|38.34|40.98|38.34|0
1645534280000|2022-02-22 12:51:20|41.03|38.39|41.03|38.39|41.03|38.39|40.93|38.29|0
1645534290000|2022-02-22 12:51:30|40.98|38.34|40.96|38.32|41.03|38.39|40.96|38.32|0
1645534300000|2022-02-22 12:51:40|40.93|38.29|41.03|38.39|41.03|38.39|40.93|38.29|0
1645534310000|2022-02-22 12:51:50|41.05|38.41|41.09|38.45|41.16|38.52|41.05|38.41|0
1645534320000|2022-02-22 12:52:00|41.05|38.41|40.98|38.34|41.05|38.41|40.98|38.34|0
1645534330000|2022-02-22 12:52:10|41|38.36|40.98|38.34|41.03|38.39|40.98|38.34|0
1645534340000|2022-02-22 12:52:20|40.93|38.29|40.93|38.29|40.96|38.32|40.93|38.29|0
1645534350000|2022-02-22 12:52:30|40.89|38.25|41.07|38.43|41.07|38.43|40.89|38.25|0
1645534360000|2022-02-22 12:52:40|41.12|38.48|41.07|38.43|41.12|38.48|41.07|38.43|0
1645534370000|2022-02-22 12:52:50|41.09|38.45|41.07|38.43|41.09|38.45|41.07|38.43|0
1645534380000|2022-02-22 12:53:00|41.05|38.41|41.18|38.54|41.18|38.54|41.05|38.41|0
1645534390000|2022-02-22 12:53:10|41.16|38.52|41.14|38.5|41.16|38.52|41.14|38.5|0
1645534400000|2022-02-22 12:53:20|41.16|38.52|41.16|38.52|41.16|38.52|41.12|38.48|0
1645534410000|2022-02-22 12:53:30|41.18|38.54|41.46|38.82|41.46|38.82|41.16|38.52|0
1645534420000|2022-02-22 12:53:40|41.51|38.87|41.48|38.84|41.53|38.89|41.48|38.84|0
1645534430000|2022-02-22 12:53:50|41.53|38.89|41.58|38.94|41.58|38.94|41.48|38.84|0
1645534440000|2022-02-22 12:54:00|41.55|38.91|41.39|38.75|41.55|38.91|41.39|38.75|0
1645534450000|2022-02-22 12:54:10|41.3|38.66|41.12|38.48|41.3|38.66|41.12|38.48|0
1645534460000|2022-02-22 12:54:20|41.02|38.38|41.02|38.38|41.02|38.38|41.02|38.38|0
1645534470000|2022-02-22 12:54:30|41|38.36|41.12|38.48|41.12|38.48|40.93|38.29|0
1645534480000|2022-02-22 12:54:40|41.14|38.5|41.3|38.66|41.3|38.66|41.14|38.5|0
1645534490000|2022-02-22 12:54:50|41.28|38.64|41.16|38.52|41.28|38.64|41.12|38.48|0
1645534500000|2022-02-22 12:55:00|41.12|38.48|41.12|38.48|41.21|38.57|41.12|38.48|0
1645534510000|2022-02-22 12:55:10|41.14|38.5|41.07|38.43|41.14|38.5|41.07|38.43|0
1645534520000|2022-02-22 12:55:20|40.98|38.34|40.98|38.34|40.98|38.34|40.98|38.34|0
1645534530000|2022-02-22 12:55:30|41.02|38.38|41.02|38.38|41.05|38.41|41.02|38.38|0
1645534540000|2022-02-22 12:55:40|41.09|38.45|41.02|38.38|41.09|38.45|40.98|38.34|0
1645534550000|2022-02-22 12:55:50|41.05|38.41|41.05|38.41|41.05|38.41|41|38.36|0
1645534560000|2022-02-22 12:56:00|41.07|38.43|41.07|38.43|41.09|38.45|41.07|38.43|0
1645534570000|2022-02-22 12:56:10|41.02|38.38|41|38.36|41.02|38.38|41|38.36|0
1645534580000|2022-02-22 12:56:20|40.91|38.27|40.84|38.2|40.91|38.27|40.84|38.2|0
1645534590000|2022-02-22 12:56:30|40.8|38.16|40.82|38.18|40.82|38.18|40.8|38.16|0
1645534600000|2022-02-22 12:56:40|40.84|38.2|40.93|38.29|40.93|38.29|40.84|38.2|0
1645534610000|2022-02-22 12:56:50|40.89|38.25|40.89|38.25|40.89|38.25|40.86|38.22|0
1645534620000|2022-02-22 12:57:00|40.77|38.13|40.84|38.2|40.89|38.25|40.77|38.13|0
1645534630000|2022-02-22 12:57:10|40.8|38.16|40.8|38.16|40.82|38.18|40.8|38.16|0
1645534640000|2022-02-22 12:57:20|40.82|38.18|40.75|38.11|40.82|38.18|40.75|38.11|0
1645534650000|2022-02-22 12:57:30|40.8|38.16|40.89|38.25|40.89|38.25|40.8|38.16|0
1645534660000|2022-02-22 12:57:40|41.02|38.38|40.98|38.34|41.02|38.38|40.91|38.27|0
1645534670000|2022-02-22 12:57:50|40.95|38.31|41.02|38.38|41.07|38.43|40.95|38.31|0
1645534680000|2022-02-22 12:58:00|40.93|38.29|40.91|38.27|40.93|38.29|40.89|38.25|0
1645534690000|2022-02-22 12:58:10|40.89|38.25|40.82|38.18|40.93|38.29|40.82|38.18|0
1645534700000|2022-02-22 12:58:20|40.93|38.29|40.75|38.11|40.93|38.29|40.75|38.11|0
1645534710000|2022-02-22 12:58:30|40.84|38.2|40.89|38.25|40.89|38.25|40.84|38.2|0
1645534720000|2022-02-22 12:58:40|40.93|38.29|40.84|38.2|40.93|38.29|40.84|38.2|0
1645534740000|2022-02-22 12:59:00|40.93|38.29|40.84|38.2|40.93|38.29|40.84|38.2|0
1645534750000|2022-02-22 12:59:10|40.98|38.34|40.93|38.29|40.98|38.34|40.89|38.25|0
1645534760000|2022-02-22 12:59:20|40.89|38.25|40.93|38.29|40.93|38.29|40.89|38.25|0
1645534770000|2022-02-22 12:59:30|40.95|38.31|40.89|38.25|40.95|38.31|40.89|38.25|0
1645534780000|2022-02-22 12:59:40|40.93|38.29|40.89|38.25|40.93|38.29|40.89|38.25|0
1645534790000|2022-02-22 12:59:50|40.91|38.27|40.89|38.25|40.91|38.27|40.89|38.25|0
1645534800000|2022-02-22 13:00:00|40.93|38.29|41.02|38.38|41.07|38.43|40.93|38.29|0
1645534810000|2022-02-22 13:00:10|40.93|38.29|40.93|38.29|40.93|38.29|40.93|38.29|0
1645534820000|2022-02-22 13:00:20|41.02|38.38|40.93|38.29|41.11|38.47|40.93|38.29|0
1645534830000|2022-02-22 13:00:30|40.75|38.11|40.79|38.15|40.79|38.15|40.75|38.11|0
1645534840000|2022-02-22 13:00:40|40.84|38.2|40.77|38.13|40.84|38.2|40.75|38.11|0
1645534850000|2022-02-22 13:00:50|40.75|38.11|40.84|38.2|40.84|38.2|40.75|38.11|0
1645534860000|2022-02-22 13:01:00|40.79|38.15|40.84|38.2|40.84|38.2|40.75|38.11|0
1645534870000|2022-02-22 13:01:10|40.75|38.11|40.41|37.77|40.79|38.15|40.41|37.77|0
1645534880000|2022-02-22 13:01:20|40.52|37.88|40.27|37.63|40.52|37.88|40.27|37.63|0
1645534890000|2022-02-22 13:01:30|40.2|37.56|40.45|37.81|40.45|37.81|40.2|37.56|0
1645534900000|2022-02-22 13:01:40|40.43|37.79|40.34|37.7|40.48|37.84|40.34|37.7|0
1645534910000|2022-02-22 13:01:50|40.39|37.75|40.48|37.84|40.48|37.84|40.34|37.7|0
1645534920000|2022-02-22 13:02:00|40.39|37.75|40.25|37.61|40.39|37.75|40.25|37.61|0
1645534930000|2022-02-22 13:02:10|40.2|37.56|40.07|37.43|40.2|37.56|40.07|37.43|0
1645534940000|2022-02-22 13:02:20|39.98|37.34|39.94|37.3|39.98|37.34|39.85|37.21|0
1645534950000|2022-02-22 13:02:30|39.89|37.25|39.98|37.34|40.02|37.38|39.89|37.25|0
1645534960000|2022-02-22 13:02:40|39.93|37.29|39.73|37.09|39.93|37.29|39.73|37.09|0
1645534970000|2022-02-22 13:02:50|39.76|37.12|39.85|37.21|39.87|37.23|39.76|37.12|0
1645534980000|2022-02-22 13:03:00|39.89|37.25|40.07|37.43|40.09|37.45|39.89|37.25|0
1645534990000|2022-02-22 13:03:10|40.09|37.45|40.29|37.65|40.29|37.65|40.07|37.43|0
1645535000000|2022-02-22 13:03:20|40.27|37.63|40.29|37.65|40.29|37.65|40.27|37.63|0
1645535010000|2022-02-22 13:03:30|40.34|37.7|40.38|37.74|40.38|37.74|40.34|37.7|0
1645535020000|2022-02-22 13:03:40|40.43|37.79|40.34|37.7|40.43|37.79|40.34|37.7|0
1645535030000|2022-02-22 13:03:50|40.38|37.74|40.48|37.84|40.48|37.84|40.38|37.74|0
1645535040000|2022-02-22 13:04:00|40.41|37.77|40.43|37.79|40.43|37.79|40.38|37.74|0
1645535050000|2022-02-22 13:04:10|40.38|37.74|40.41|37.77|40.43|37.79|40.38|37.74|0
1645535060000|2022-02-22 13:04:20|40.34|37.7|40.43|37.79|40.43|37.79|40.34|37.7|0
1645535070000|2022-02-22 13:04:30|40.47|37.83|40.2|37.56|40.47|37.83|40.16|37.52|0
1645535080000|2022-02-22 13:04:40|40.29|37.65|40.25|37.61|40.29|37.65|40.16|37.52|0
1645535090000|2022-02-22 13:04:50|40.34|37.7|40.32|37.68|40.38|37.74|40.32|37.68|0
1645535100000|2022-02-22 13:05:00|40.25|37.61|40.34|37.7|40.38|37.74|40.25|37.61|0
1645535110000|2022-02-22 13:05:10|40.27|37.63|40.2|37.56|40.27|37.63|40.2|37.56|0
1645535120000|2022-02-22 13:05:20|40.27|37.63|40.2|37.56|40.27|37.63|40.2|37.56|0
1645535130000|2022-02-22 13:05:30|40.34|37.7|40.29|37.65|40.34|37.7|40.25|37.61|0
1645535140000|2022-02-22 13:05:40|40.38|37.74|40.5|37.86|40.54|37.9|40.38|37.74|0
1645535150000|2022-02-22 13:05:50|40.52|37.88|40.25|37.61|40.52|37.88|40.25|37.61|0
1645535160000|2022-02-22 13:06:00|39.93|37.29|40.07|37.43|40.07|37.43|39.93|37.29|0
1645535170000|2022-02-22 13:06:10|40.18|37.54|40.34|37.7|40.34|37.7|40.18|37.54|0
1645535180000|2022-02-22 13:06:20|40.29|37.65|40.11|37.47|40.29|37.65|40.11|37.47|0
1645535190000|2022-02-22 13:06:30|40.07|37.43|40|37.36|40.07|37.43|39.93|37.29|0
1645535200000|2022-02-22 13:06:40|40.02|37.38|40.02|37.38|40.09|37.45|39.98|37.34|0
1645535210000|2022-02-22 13:06:50|40.04|37.4|40.07|37.43|40.07|37.43|40.04|37.4|0
1645535220000|2022-02-22 13:07:00|40.02|37.38|40.25|37.61|40.25|37.61|40.02|37.38|0
1645535230000|2022-02-22 13:07:10|40.16|37.52|40.2|37.56|40.27|37.63|40.16|37.52|0
1645535240000|2022-02-22 13:07:20|40.16|37.52|40.16|37.52|40.16|37.52|40.16|37.52|0
1645535250000|2022-02-22 13:07:30|40.13|37.49|40.29|37.65|40.29|37.65|40.13|37.49|0
1645535260000|2022-02-22 13:07:40|40.38|37.74|40.25|37.61|40.38|37.74|40.25|37.61|0
1645535270000|2022-02-22 13:07:50|40.02|37.38|40.29|37.65|40.29|37.65|40.02|37.38|0
1645535280000|2022-02-22 13:08:00|40.34|37.7|40.75|38.11|40.75|38.11|40.34|37.7|0
1645535290000|2022-02-22 13:08:10|40.84|38.2|40.77|38.13|40.84|38.2|40.7|38.06|0
1645535300000|2022-02-22 13:08:20|40.7|38.06|40.66|38.02|40.7|38.06|40.61|37.97|0
1645535310000|2022-02-22 13:08:30|40.68|38.04|40.75|38.11|40.84|38.2|40.68|38.04|0
1645535320000|2022-02-22 13:08:40|40.9|38.26|40.88|38.24|40.9|38.26|40.88|38.24|0
1645535330000|2022-02-22 13:08:50|40.84|38.2|40.88|38.24|40.88|38.24|40.84|38.2|0
1645535340000|2022-02-22 13:09:00|40.84|38.2|40.84|38.2|40.84|38.2|40.84|38.2|0
1645535350000|2022-02-22 13:09:10|40.79|38.15|40.65|38.01|40.79|38.15|40.65|38.01|0
1645535360000|2022-02-22 13:09:20|40.7|38.06|40.65|38.01|40.7|38.06|40.65|38.01|0
1645535370000|2022-02-22 13:09:30|40.7|38.06|40.7|38.06|40.75|38.11|40.7|38.06|0
1645535380000|2022-02-22 13:09:40|40.75|38.11|40.75|38.11|40.75|38.11|40.68|38.04|0
1645535390000|2022-02-22 13:09:50|40.7|38.06|40.7|38.06|40.72|38.08|40.7|38.06|0
1645535400000|2022-02-22 13:10:00|40.61|37.97|40.7|38.06|40.7|38.06|40.61|37.97|0
1645535410000|2022-02-22 13:10:10|40.54|37.9|40.47|37.83|40.61|37.97|40.47|37.83|0
1645535420000|2022-02-22 13:10:20|40.59|37.95|40.47|37.83|40.59|37.95|40.47|37.83|0
1645535430000|2022-02-22 13:10:30|40.45|37.81|40.29|37.65|40.45|37.81|40.29|37.65|0
1645535440000|2022-02-22 13:10:40|40.34|37.7|40.25|37.61|40.36|37.72|40.25|37.61|0
1645535450000|2022-02-22 13:10:50|40.2|37.56|40.38|37.74|40.38|37.74|40.2|37.56|0
1645535460000|2022-02-22 13:11:00|40.34|37.7|40.38|37.74|40.38|37.74|40.29|37.65|0
1645535470000|2022-02-22 13:11:10|40.25|37.61|40.16|37.52|40.25|37.61|40.16|37.52|0
1645535480000|2022-02-22 13:11:20|40.11|37.47|40.11|37.47|40.13|37.49|40.11|37.47|0
1645535490000|2022-02-22 13:11:30|39.93|37.29|39.98|37.34|39.98|37.34|39.89|37.25|0
1645535500000|2022-02-22 13:11:40|39.93|37.29|40.16|37.52|40.16|37.52|39.93|37.29|0
1645535510000|2022-02-22 13:11:50|40.09|37.45|40.02|37.38|40.16|37.52|40.02|37.38|0
1645535520000|2022-02-22 13:12:00|40.07|37.43|39.93|37.29|40.07|37.43|39.93|37.29|0
1645535530000|2022-02-22 13:12:10|39.98|37.34|40.11|37.47|40.11|37.47|39.93|37.29|0
1645535540000|2022-02-22 13:12:20|40.16|37.52|40|37.36|40.16|37.52|39.98|37.34|0
1645535550000|2022-02-22 13:12:30|39.98|37.34|40.02|37.38|40.04|37.4|39.98|37.34|0
1645535560000|2022-02-22 13:12:40|40.13|37.49|40.07|37.43|40.13|37.49|40.07|37.43|0
1645535570000|2022-02-22 13:12:50|39.98|37.34|39.91|37.27|39.98|37.34|39.91|37.27|0
1645535580000|2022-02-22 13:13:00|39.93|37.29|39.95|37.31|39.95|37.31|39.89|37.25|0
1645535590000|2022-02-22 13:13:10|40.07|37.43|40.11|37.47|40.11|37.47|40.07|37.43|0
1645535600000|2022-02-22 13:13:20|40.07|37.43|39.98|37.34|40.16|37.52|39.98|37.34|0
1645535610000|2022-02-22 13:13:30|39.95|37.31|39.98|37.34|39.98|37.34|39.89|37.25|0
1645535620000|2022-02-22 13:13:40|39.89|37.25|39.89|37.25|40.02|37.38|39.89|37.25|0
1645535630000|2022-02-22 13:13:50|39.95|37.31|39.84|37.2|39.95|37.31|39.84|37.2|0
1645535640000|2022-02-22 13:14:00|39.89|37.25|39.75|37.11|39.89|37.25|39.75|37.11|0
1645535650000|2022-02-22 13:14:10|39.8|37.16|39.71|37.07|39.8|37.16|39.71|37.07|0
1645535660000|2022-02-22 13:14:20|39.75|37.11|39.71|37.07|39.75|37.11|39.71|37.07|0
1645535670000|2022-02-22 13:14:30|39.62|36.98|39.66|37.02|39.66|37.02|39.57|36.93|0
1645535680000|2022-02-22 13:14:40|39.62|36.98|39.55|36.91|39.62|36.98|39.55|36.91|0
1645535690000|2022-02-22 13:14:50|39.51|36.87|39.4|36.76|39.51|36.87|39.4|36.76|0
1645535700000|2022-02-22 13:15:00|39.44|36.8|39.26|36.62|39.44|36.8|39.26|36.62|0
1645535710000|2022-02-22 13:15:10|39.35|36.71|39.28|36.64|39.35|36.71|39.26|36.62|0
1645535720000|2022-02-22 13:15:20|39.22|36.58|39.31|36.67|39.31|36.67|39.22|36.58|0
1645535730000|2022-02-22 13:15:30|39.35|36.71|39.48|36.84|39.48|36.84|39.35|36.71|0
1645535740000|2022-02-22 13:15:40|39.46|36.82|39.53|36.89|39.53|36.89|39.4|36.76|0
1645535750000|2022-02-22 13:15:50|39.48|36.84|39.57|36.93|39.57|36.93|39.48|36.84|0
1645535760000|2022-02-22 13:16:00|39.62|36.98|39.64|37|39.64|37|39.62|36.98|0
1645535770000|2022-02-22 13:16:10|39.62|36.98|39.71|37.07|39.71|37.07|39.62|36.98|0
1645535780000|2022-02-22 13:16:20|39.66|37.02|39.53|36.89|39.66|37.02|39.53|36.89|0
1645535790000|2022-02-22 13:16:30|39.48|36.84|39.64|37|39.64|37|39.48|36.84|0
1645535800000|2022-02-22 13:16:40|39.66|37.02|39.62|36.98|39.66|37.02|39.62|36.98|0
1645535810000|2022-02-22 13:16:50|39.66|37.02|39.75|37.11|39.75|37.11|39.66|37.02|0
1645535820000|2022-02-22 13:17:00|39.71|37.07|39.8|37.16|39.8|37.16|39.71|37.07|0
1645535830000|2022-02-22 13:17:10|39.75|37.11|39.8|37.16|39.8|37.16|39.71|37.07|0
1645535840000|2022-02-22 13:17:20|39.75|37.11|39.8|37.16|39.8|37.16|39.75|37.11|0
1645535850000|2022-02-22 13:17:30|39.71|37.07|39.8|37.16|39.8|37.16|39.71|37.07|0
1645535860000|2022-02-22 13:17:40|39.75|37.11|39.75|37.11|39.75|37.11|39.73|37.09|0
1645535870000|2022-02-22 13:17:50|39.77|37.13|39.82|37.18|39.84|37.2|39.77|37.13|0
1645535880000|2022-02-22 13:18:00|39.6|37.4|39.58|37.38|39.62|37.42|39.58|37.38|0
1645535890000|2022-02-22 13:18:10|39.62|37.42|39.44|37.24|39.67|37.47|39.44|37.24|0
1645535900000|2022-02-22 13:18:20|39.26|37.06|39.17|36.97|39.26|37.06|39.13|36.93|0
1645535910000|2022-02-22 13:18:30|39.04|36.84|39.13|36.93|39.13|36.93|39|36.8|0
1645535920000|2022-02-22 13:18:40|39|36.8|39.04|36.84|39.04|36.84|38.91|36.71|0
1645535930000|2022-02-22 13:18:50|39.09|36.89|39.35|37.15|39.35|37.15|39.09|36.89|0
1645535940000|2022-02-22 13:19:00|39.33|37.13|39.42|37.22|39.42|37.22|39.33|37.13|0
1645535950000|2022-02-22 13:19:10|39.4|37.2|39.31|37.11|39.44|37.24|39.31|37.11|0
1645535960000|2022-02-22 13:19:20|39.26|37.06|39.31|37.11|39.33|37.13|39.26|37.06|0
1645535970000|2022-02-22 13:19:30|39.26|37.06|39.31|37.11|39.31|37.11|39.24|37.04|0
1645535980000|2022-02-22 13:19:40|39.17|36.97|39.22|37.02|39.28|37.08|39.17|36.97|0
1645535990000|2022-02-22 13:19:50|39.35|37.15|39.31|37.11|39.4|37.2|39.31|37.11|0
1645536000000|2022-02-22 13:20:00|39.22|37.02|39.13|36.93|39.22|37.02|39.09|36.89|0
1645536010000|2022-02-22 13:20:10|39.24|37.04|39.17|36.97|39.35|37.15|39.17|36.97|0
1645536020000|2022-02-22 13:20:20|39.13|36.93|39.06|36.86|39.13|36.93|39.06|36.86|0
1645536030000|2022-02-22 13:20:30|39.13|36.93|38.91|36.71|39.13|36.93|38.91|36.71|0
1645536040000|2022-02-22 13:20:40|38.95|36.75|38.86|36.66|38.95|36.75|38.86|36.66|0
1645536050000|2022-02-22 13:20:50|38.93|36.73|38.91|36.71|38.93|36.73|38.91|36.71|0
1645536060000|2022-02-22 13:21:00|38.93|36.73|38.95|36.75|39|36.8|38.91|36.71|0
1645536070000|2022-02-22 13:21:10|38.97|36.77|38.89|36.69|38.97|36.77|38.89|36.69|0
1645536080000|2022-02-22 13:21:20|38.86|36.66|38.64|36.44|38.86|36.66|38.64|36.44|0
1645536090000|2022-02-22 13:21:30|38.69|36.49|38.64|36.44|38.86|36.66|38.64|36.44|0
1645536100000|2022-02-22 13:21:40|38.6|36.4|38.62|36.42|38.64|36.44|38.56|36.36|0
1645536110000|2022-02-22 13:21:50|38.67|36.47|38.62|36.42|38.73|36.53|38.6|36.4|0
1645536120000|2022-02-22 13:22:00|38.64|36.44|38.67|36.47|38.73|36.53|38.64|36.44|0
1645536130000|2022-02-22 13:22:10|38.6|36.4|38.71|36.51|38.73|36.53|38.6|36.4|0
1645536140000|2022-02-22 13:22:20|38.75|36.55|38.8|36.6|38.91|36.71|38.75|36.55|0
1645536150000|2022-02-22 13:22:30|38.82|36.62|38.69|36.49|38.82|36.62|38.69|36.49|0
1645536160000|2022-02-22 13:22:40|38.75|36.55|38.64|36.44|38.75|36.55|38.64|36.44|0
1645536170000|2022-02-22 13:22:50|38.56|36.36|38.56|36.36|38.6|36.4|38.56|36.36|0
1645536180000|2022-02-22 13:23:00|38.58|36.38|38.56|36.36|38.64|36.44|38.56|36.36|0
1645536190000|2022-02-22 13:23:10|38.64|36.44|38.75|36.55|38.75|36.55|38.64|36.44|0
1645536200000|2022-02-22 13:23:20|38.78|36.58|38.73|36.53|38.78|36.58|38.73|36.53|0
1645536210000|2022-02-22 13:23:30|38.82|36.62|38.86|36.66|38.91|36.71|38.82|36.62|0
1645536220000|2022-02-22 13:23:40|38.82|36.62|38.73|36.53|38.82|36.62|38.73|36.53|0
1645536230000|2022-02-22 13:23:50|38.71|36.51|38.64|36.44|38.71|36.51|38.64|36.44|0
1645536240000|2022-02-22 13:24:00|38.73|36.53|38.73|36.53|38.75|36.55|38.69|36.49|0
1645536250000|2022-02-22 13:24:10|38.71|36.51|38.82|36.62|38.82|36.62|38.71|36.51|0
1645536260000|2022-02-22 13:24:20|38.8|36.6|38.82|36.62|38.82|36.62|38.8|36.6|0
1645536270000|2022-02-22 13:24:30|38.86|36.66|38.93|36.73|38.93|36.73|38.86|36.66|0
1645536280000|2022-02-22 13:24:40|38.97|36.77|38.95|36.75|38.97|36.77|38.95|36.75|0
1645536290000|2022-02-22 13:24:50|38.91|36.71|38.82|36.62|38.91|36.71|38.82|36.62|0
1645536300000|2022-02-22 13:25:00|38.78|36.58|39|36.8|39|36.8|38.78|36.58|0
1645536310000|2022-02-22 13:25:10|38.95|36.75|38.86|36.66|38.95|36.75|38.86|36.66|0
1645536320000|2022-02-22 13:25:20|38.82|36.62|39|36.8|39|36.8|38.82|36.62|0
1645536330000|2022-02-22 13:25:30|38.86|36.66|38.91|36.71|38.91|36.71|38.86|36.66|0
1645536340000|2022-02-22 13:25:40|39.13|36.93|39.08|36.88|39.13|36.93|39.08|36.88|0
1645536350000|2022-02-22 13:25:50|39.04|36.84|39.06|36.86|39.13|36.93|39.04|36.84|0
1645536360000|2022-02-22 13:26:00|39.13|36.93|39.22|37.02|39.26|37.06|39.13|36.93|0
1645536370000|2022-02-22 13:26:10|39.08|36.88|39.04|36.84|39.13|36.93|39.04|36.84|0
1645536380000|2022-02-22 13:26:20|39.1|36.9|39.13|36.93|39.22|37.02|39.08|36.88|0
1645536390000|2022-02-22 13:26:30|39.15|36.95|39.08|36.88|39.17|36.97|39.08|36.88|0
1645536400000|2022-02-22 13:26:40|39.13|36.93|39.04|36.84|39.17|36.97|39.04|36.84|0
1645536410000|2022-02-22 13:26:50|39.08|36.88|38.99|36.79|39.08|36.88|38.99|36.79|0
1645536420000|2022-02-22 13:27:00|38.95|36.75|38.95|36.75|38.95|36.75|38.95|36.75|0
1645536430000|2022-02-22 13:27:10|38.8|36.6|38.77|36.57|38.82|36.62|38.77|36.57|0
1645536440000|2022-02-22 13:27:20|38.73|36.53|38.69|36.49|38.73|36.53|38.69|36.49|0
1645536450000|2022-02-22 13:27:30|38.73|36.53|38.64|36.44|38.73|36.53|38.64|36.44|0
1645536460000|2022-02-22 13:27:40|38.69|36.49|38.77|36.57|38.77|36.57|38.69|36.49|0
1645536470000|2022-02-22 13:27:50|38.73|36.53|38.82|36.62|38.82|36.62|38.73|36.53|0
1645536480000|2022-02-22 13:28:00|38.95|36.75|38.82|36.62|38.95|36.75|38.82|36.62|0
1645536490000|2022-02-22 13:28:10|38.73|36.53|38.69|36.49|38.82|36.62|38.69|36.49|0
1645536500000|2022-02-22 13:28:20|38.73|36.53|38.69|36.49|38.73|36.53|38.69|36.49|0
1645536510000|2022-02-22 13:28:30|38.73|36.53|38.77|36.57|38.77|36.57|38.73|36.53|0
1645536520000|2022-02-22 13:28:40|38.82|36.62|38.64|36.44|38.82|36.62|38.64|36.44|0
1645536530000|2022-02-22 13:28:50|38.69|36.49|38.69|36.49|38.77|36.57|38.69|36.49|0
1645536540000|2022-02-22 13:29:00|38.64|36.44|38.47|36.27|38.64|36.44|38.47|36.27|0
1645536550000|2022-02-22 13:29:10|38.42|36.22|38.38|36.18|38.42|36.22|38.38|36.18|0
1645536560000|2022-02-22 13:29:20|38.42|36.22|38.38|36.18|38.42|36.22|38.34|36.14|0
1645536570000|2022-02-22 13:29:30|38.34|36.14|38.44|36.24|38.51|36.31|38.34|36.14|0
1645536580000|2022-02-22 13:29:40|38.47|36.27|38.38|36.18|38.47|36.27|38.34|36.14|0
1645536590000|2022-02-22 13:29:50|38.34|36.14|38.36|36.16|38.36|36.16|38.29|36.09|0
1645536600000|2022-02-22 13:30:00|38.29|36.09|38.55|36.35|38.55|36.35|38.29|36.09|0
1645536610000|2022-02-22 13:30:10|38.64|36.44|38.69|36.49|38.69|36.49|38.55|36.35|0
1645536620000|2022-02-22 13:30:20|38.6|36.4|38.73|36.53|38.73|36.53|38.6|36.4|0
1645536630000|2022-02-22 13:30:30|38.82|36.62|38.77|36.57|38.82|36.62|38.77|36.57|0
1645536640000|2022-02-22 13:30:40|38.82|36.62|38.86|36.66|38.86|36.66|38.82|36.62|0
1645536650000|2022-02-22 13:30:50|38.95|36.75|38.77|36.57|38.95|36.75|38.77|36.57|0
1645536660000|2022-02-22 13:31:00|38.84|36.64|38.91|36.71|38.95|36.75|38.84|36.64|0
1645536670000|2022-02-22 13:31:10|39.08|36.88|39.04|36.84|39.17|36.97|39.04|36.84|0
1645536680000|2022-02-22 13:31:20|38.99|36.79|38.99|36.79|39.04|36.84|38.99|36.79|0
1645536690000|2022-02-22 13:31:30|39.08|36.88|39.08|36.88|39.08|36.88|39.04|36.84|0
1645536700000|2022-02-22 13:31:40|39.13|36.93|39.04|36.84|39.15|36.95|39.04|36.84|0
1645536710000|2022-02-22 13:31:50|39.28|37.08|39.26|37.06|39.39|37.19|39.26|37.06|0
1645536720000|2022-02-22 13:32:00|39.19|36.99|39.21|37.01|39.21|37.01|39.15|36.95|0
1645536730000|2022-02-22 13:32:10|39.1|36.9|39.04|36.84|39.1|36.9|39.04|36.84|0
1645536740000|2022-02-22 13:32:20|39.06|36.86|39.08|36.88|39.08|36.88|38.99|36.79|0
1645536750000|2022-02-22 13:32:30|39.17|36.97|39.08|36.88|39.17|36.97|39.04|36.84|0
1645536760000|2022-02-22 13:32:40|39.17|36.97|39.13|36.93|39.17|36.97|39.1|36.9|0
1645536770000|2022-02-22 13:32:50|39.1|36.9|39.26|37.06|39.26|37.06|39.1|36.9|0
1645536780000|2022-02-22 13:33:00|39.28|37.08|39.44|37.24|39.44|37.24|39.28|37.08|0
1645536790000|2022-02-22 13:33:10|39.48|37.28|39.48|37.28|39.48|37.28|39.39|37.19|0
1645536800000|2022-02-22 13:33:20|39.57|37.37|39.5|37.3|39.62|37.42|39.5|37.3|0
1645536810000|2022-02-22 13:33:30|39.48|37.28|39.62|37.42|39.62|37.42|39.48|37.28|0
1645536820000|2022-02-22 13:33:40|39.57|37.37|39.35|37.15|39.57|37.37|39.35|37.15|0
1645536830000|2022-02-22 13:33:50|39.39|37.19|39.35|37.15|39.39|37.19|39.35|37.15|0
1645536840000|2022-02-22 13:34:00|39.3|37.1|39.32|37.12|39.32|37.12|39.26|37.06|0
1645536850000|2022-02-22 13:34:10|39.3|37.1|39.39|37.19|39.39|37.19|39.3|37.1|0
1645536860000|2022-02-22 13:34:20|39.44|37.24|39.48|37.28|39.53|37.33|39.44|37.24|0
1645536870000|2022-02-22 13:34:30|39.61|37.41|39.66|37.46|39.66|37.46|39.59|37.39|0
1645536880000|2022-02-22 13:34:40|39.61|37.41|39.55|37.35|39.61|37.41|39.55|37.35|0
1645536890000|2022-02-22 13:34:50|39.57|37.37|39.44|37.24|39.57|37.37|39.44|37.24|0
1645536900000|2022-02-22 13:35:00|39.39|37.19|39.44|37.24|39.44|37.24|39.39|37.19|0
1645536910000|2022-02-22 13:35:10|39.48|37.28|39.44|37.24|39.48|37.28|39.44|37.24|0
1645536920000|2022-02-22 13:35:20|39.39|37.19|39.21|37.01|39.39|37.19|39.21|37.01|0
1645536930000|2022-02-22 13:35:30|39.26|37.06|39.26|37.06|39.26|37.06|39.26|37.06|0
1645536940000|2022-02-22 13:35:40|39.39|37.19|39.35|37.15|39.39|37.19|39.35|37.15|0
1645536950000|2022-02-22 13:35:50|39.44|37.24|39.53|37.33|39.53|37.33|39.44|37.24|0
1645536960000|2022-02-22 13:36:00|39.44|37.24|39.44|37.24|39.44|37.24|39.44|37.24|0
1645536970000|2022-02-22 13:36:10|39.48|37.28|39.52|37.32|39.52|37.32|39.48|37.28|0
1645536980000|2022-02-22 13:36:20|39.57|37.37|39.57|37.37|39.66|37.46|39.57|37.37|0
1645536990000|2022-02-22 13:36:30|39.52|37.32|39.57|37.37|39.57|37.37|39.52|37.32|0
1645537000000|2022-02-22 13:36:40|39.52|37.32|39.52|37.32|39.52|37.32|39.44|37.24|0
1645537010000|2022-02-22 13:36:50|39.5|37.3|39.44|37.24|39.52|37.32|39.44|37.24|0
1645537020000|2022-02-22 13:37:00|39.48|37.28|39.59|37.39|39.59|37.39|39.48|37.28|0
1645537030000|2022-02-22 13:37:10|39.61|37.41|39.75|37.55|39.79|37.59|39.61|37.41|0
1645537040000|2022-02-22 13:37:20|39.7|37.5|39.68|37.48|39.79|37.59|39.68|37.48|0
1645537050000|2022-02-22 13:37:30|39.66|37.46|39.61|37.41|39.66|37.46|39.57|37.37|0
1645537060000|2022-02-22 13:37:40|39.64|37.44|39.7|37.5|39.7|37.5|39.57|37.37|0
1645537070000|2022-02-22 13:37:50|39.75|37.55|39.93|37.73|39.93|37.73|39.75|37.55|0
1645537080000|2022-02-22 13:38:00|39.88|37.68|39.75|37.55|39.88|37.68|39.75|37.55|0
1645537090000|2022-02-22 13:38:10|39.88|37.68|39.84|37.64|39.88|37.68|39.84|37.64|0
1645537100000|2022-02-22 13:38:20|39.79|37.59|39.79|37.59|39.79|37.59|39.79|37.59|0
1645537110000|2022-02-22 13:38:30|39.84|37.64|39.75|37.55|39.84|37.64|39.75|37.55|0
1645537120000|2022-02-22 13:38:40|39.7|37.5|39.66|37.46|39.7|37.5|39.66|37.46|0
1645537130000|2022-02-22 13:38:50|39.7|37.5|39.61|37.41|39.7|37.5|39.61|37.41|0
1645537140000|2022-02-22 13:39:00|39.7|37.5|39.66|37.46|39.7|37.5|39.66|37.46|0
1645537150000|2022-02-22 13:39:10|39.75|37.55|39.88|37.68|39.93|37.73|39.75|37.55|0
1645537160000|2022-02-22 13:39:20|39.93|37.73|39.93|37.73|39.97|37.77|39.93|37.73|0
1645537170000|2022-02-22 13:39:30|39.88|37.68|39.93|37.73|39.95|37.75|39.84|37.64|0
1645537180000|2022-02-22 13:39:40|39.88|37.68|39.95|37.75|39.95|37.75|39.88|37.68|0
1645537190000|2022-02-22 13:39:50|39.93|37.73|39.99|37.79|40.02|37.82|39.93|37.73|0
1645537200000|2022-02-22 13:40:00|39.97|37.77|40.15|37.95|40.15|37.95|39.97|37.77|0
1645537210000|2022-02-22 13:40:10|40.24|38.04|40.29|38.09|40.29|38.09|40.2|38|0
1645537220000|2022-02-22 13:40:20|40.24|38.04|40.29|38.09|40.29|38.09|40.24|38.04|0
1645537230000|2022-02-22 13:40:30|40.24|38.04|40.31|38.11|40.31|38.11|40.24|38.04|0
1645537240000|2022-02-22 13:40:40|40.29|38.09|40.38|38.18|40.38|38.18|40.29|38.09|0
1645537250000|2022-02-22 13:40:50|40.31|38.11|40.29|38.09|40.33|38.13|40.29|38.09|0
1645537260000|2022-02-22 13:41:00|40.24|38.04|40.29|38.09|40.29|38.09|40.24|38.04|0
1645537270000|2022-02-22 13:41:10|40.24|38.04|40.15|37.95|40.24|38.04|40.15|37.95|0
1645537280000|2022-02-22 13:41:20|40.2|38|40.24|38.04|40.24|38.04|40.2|38|0
1645537290000|2022-02-22 13:41:30|40.29|38.09|40.33|38.13|40.38|38.18|40.29|38.09|0
1645537300000|2022-02-22 13:41:40|40.2|38|40.24|38.04|40.29|38.09|40.2|38|0
1645537310000|2022-02-22 13:41:50|40.2|38|40.24|38.04|40.26|38.06|40.2|38|0
1645537320000|2022-02-22 13:42:00|40.26|38.06|40.33|38.13|40.35|38.15|40.26|38.06|0
1645537330000|2022-02-22 13:42:10|40.38|38.18|40.51|38.31|40.51|38.31|40.38|38.18|0
1645537340000|2022-02-22 13:42:20|40.61|38.41|40.74|38.54|40.83|38.63|40.61|38.41|0
1645537350000|2022-02-22 13:42:30|40.7|38.5|40.65|38.45|40.74|38.54|40.65|38.45|0
1645537360000|2022-02-22 13:42:40|40.7|38.5|40.47|38.27|40.7|38.5|40.47|38.27|0
1645537370000|2022-02-22 13:42:50|40.45|38.25|40.42|38.22|40.47|38.27|40.42|38.22|0
1645537380000|2022-02-22 13:43:00|40.38|38.18|40.42|38.22|40.42|38.22|40.38|38.18|0
1645537390000|2022-02-22 13:43:10|40.47|38.27|40.56|38.36|40.56|38.36|40.42|38.22|0
1645537400000|2022-02-22 13:43:20|40.61|38.41|40.7|38.5|40.7|38.5|40.56|38.36|0
1645537410000|2022-02-22 13:43:30|40.74|38.54|40.67|38.47|40.79|38.59|40.65|38.45|0
1645537420000|2022-02-22 13:43:40|40.65|38.45|40.61|38.41|40.7|38.5|40.61|38.41|0
1645537430000|2022-02-22 13:43:50|40.65|38.45|40.74|38.54|40.74|38.54|40.65|38.45|0
1645537440000|2022-02-22 13:44:00|40.7|38.5|40.74|38.54|40.83|38.63|40.7|38.5|0
1645537450000|2022-02-22 13:44:10|40.83|38.63|40.72|38.52|40.83|38.63|40.72|38.52|0
1645537460000|2022-02-22 13:44:20|40.74|38.54|40.7|38.5|40.79|38.59|40.7|38.5|0
1645537470000|2022-02-22 13:44:30|40.74|38.54|40.79|38.59|40.79|38.59|40.74|38.54|0
1645537480000|2022-02-22 13:44:40|40.74|38.54|40.74|38.54|40.76|38.56|40.74|38.54|0
1645537490000|2022-02-22 13:44:50|40.67|38.47|40.65|38.45|40.7|38.5|40.65|38.45|0
1645537500000|2022-02-22 13:45:00|40.7|38.5|40.7|38.5|40.7|38.5|40.61|38.41|0
1645537510000|2022-02-22 13:45:10|40.65|38.45|40.65|38.45|40.65|38.45|40.61|38.41|0
1645537520000|2022-02-22 13:45:20|40.51|38.31|40.6|38.4|40.6|38.4|40.51|38.31|0
1645537530000|2022-02-22 13:45:30|40.65|38.45|40.65|38.45|40.67|38.47|40.65|38.45|0
1645537540000|2022-02-22 13:45:40|40.7|38.5|40.7|38.5|40.7|38.5|40.65|38.45|0
1645537550000|2022-02-22 13:45:50|40.65|38.45|40.74|38.54|40.74|38.54|40.65|38.45|0
1645537560000|2022-02-22 13:46:00|40.65|38.45|40.6|38.4|40.7|38.5|40.6|38.4|0
1645537570000|2022-02-22 13:46:10|40.65|38.45|40.51|38.31|40.65|38.45|40.51|38.31|0
1645537580000|2022-02-22 13:46:20|40.47|38.27|40.47|38.27|40.47|38.27|40.42|38.22|0
1645537590000|2022-02-22 13:46:30|40.44|38.24|40.51|38.31|40.51|38.31|40.44|38.24|0
1645537600000|2022-02-22 13:46:40|40.47|38.27|40.33|38.13|40.47|38.27|40.33|38.13|0
1645537610000|2022-02-22 13:46:50|40.38|38.18|40.33|38.13|40.38|38.18|40.33|38.13|0
1645537620000|2022-02-22 13:47:00|40.35|38.15|40.29|38.09|40.35|38.15|40.24|38.04|0
1645537630000|2022-02-22 13:47:10|40.24|38.04|40.33|38.13|40.33|38.13|40.24|38.04|0
1645537640000|2022-02-22 13:47:20|40.38|38.18|40.33|38.13|40.38|38.18|40.33|38.13|0
1645537650000|2022-02-22 13:47:30|40.29|38.09|40.15|37.95|40.29|38.09|40.15|37.95|0
1645537660000|2022-02-22 13:47:40|40.2|38|40.24|38.04|40.24|38.04|40.15|37.95|0
1645537670000|2022-02-22 13:47:50|40.2|38|40.1|37.9|40.2|38|40.1|37.9|0
1645537680000|2022-02-22 13:48:00|39.97|37.77|40.01|37.81|40.01|37.81|39.97|37.77|0
1645537690000|2022-02-22 13:48:10|40.1|37.9|40.06|37.86|40.1|37.9|40.01|37.81|0
1645537700000|2022-02-22 13:48:20|40.01|37.81|40.06|37.86|40.06|37.86|40.01|37.81|0
1645537710000|2022-02-22 13:48:30|40.01|37.81|40.15|37.95|40.15|37.95|39.97|37.77|0
1645537720000|2022-02-22 13:48:40|40.1|37.9|40.1|37.9|40.1|37.9|40.1|37.9|0
1645537730000|2022-02-22 13:48:50|40.15|37.95|40.1|37.9|40.15|37.95|40.06|37.86|0
1645537740000|2022-02-22 13:49:00|40.15|37.95|40.1|37.9|40.15|37.95|40.06|37.86|0
1645537750000|2022-02-22 13:49:10|40.15|37.95|40.15|37.95|40.15|37.95|40.15|37.95|0
1645537760000|2022-02-22 13:49:20|40.19|37.99|40.26|38.06|40.29|38.09|40.19|37.99|0
1645537770000|2022-02-22 13:49:30|40.24|38.04|40.38|38.18|40.38|38.18|40.24|38.04|0
1645537780000|2022-02-22 13:49:40|40.42|38.22|40.38|38.18|40.42|38.22|40.33|38.13|0
1645537790000|2022-02-22 13:49:50|40.42|38.22|40.29|38.09|40.42|38.22|40.29|38.09|0
1645537800000|2022-02-22 13:50:00|40.31|38.11|40.38|38.18|40.38|38.18|40.31|38.11|0
1645537810000|2022-02-22 13:50:10|40.33|38.13|40.19|37.99|40.33|38.13|40.19|37.99|0
1645537820000|2022-02-22 13:50:20|40.22|38.02|40.19|37.99|40.24|38.04|40.19|37.99|0
1645537830000|2022-02-22 13:50:30|40.1|37.9|40.06|37.86|40.15|37.95|40.06|37.86|0
1645537840000|2022-02-22 13:50:40|40.01|37.81|39.97|37.77|40.01|37.81|39.97|37.77|0
1645537850000|2022-02-22 13:50:50|40.19|37.99|40.19|37.99|40.19|37.99|40.13|37.93|0
1645537860000|2022-02-22 13:51:00|40.24|38.04|40.19|37.99|40.24|38.04|40.19|37.99|0
1645537870000|2022-02-22 13:51:10|40.17|37.97|40.15|37.95|40.19|37.99|40.15|37.95|0
1645537890000|2022-02-22 13:51:30|40.1|37.9|40.19|37.99|40.19|37.99|40.1|37.9|0
1645537900000|2022-02-22 13:51:40|40.24|38.04|40.33|38.13|40.33|38.13|40.24|38.04|0
1645537910000|2022-02-22 13:51:50|40.28|38.08|40.28|38.08|40.28|38.08|40.28|38.08|0
1645537920000|2022-02-22 13:52:00|40.24|38.04|40.24|38.04|40.24|38.04|40.24|38.04|0
1645537950000|2022-02-22 13:52:30|40.22|38.02|40.06|37.86|40.22|38.02|40.06|37.86|0
1645537960000|2022-02-22 13:52:40|40.1|37.9|40.01|37.81|40.1|37.9|40.01|37.81|0
1645537970000|2022-02-22 13:52:50|39.97|37.77|39.97|37.77|39.97|37.77|39.97|37.77|0
1645537980000|2022-02-22 13:53:00|40.01|37.81|40.1|37.9|40.1|37.9|40.01|37.81|0
1645537990000|2022-02-22 13:53:10|40.06|37.86|40.1|37.9|40.1|37.9|40.06|37.86|0
1645538000000|2022-02-22 13:53:20|40.15|37.95|40.42|38.22|40.42|38.22|40.15|37.95|0
1645538010000|2022-02-22 13:53:30|40.56|38.36|40.42|38.22|40.56|38.36|40.42|38.22|0
1645538020000|2022-02-22 13:53:40|40.47|38.27|40.56|38.36|40.56|38.36|40.47|38.27|0
1645538030000|2022-02-22 13:53:50|40.47|38.27|40.47|38.27|40.47|38.27|40.47|38.27|0
1645538040000|2022-02-22 13:54:00|40.37|38.17|40.24|38.04|40.37|38.17|40.24|38.04|0
1645538060000|2022-02-22 13:54:20|40.15|37.95|40.15|37.95|40.19|37.99|40.15|37.95|0
1645538070000|2022-02-22 13:54:30|40.1|37.9|40.06|37.86|40.15|37.95|40.06|37.86|0
1645538080000|2022-02-22 13:54:40|40.01|37.81|40.01|37.81|40.01|37.81|39.97|37.77|0
1645538090000|2022-02-22 13:54:50|39.92|37.72|39.97|37.77|39.97|37.77|39.92|37.72|0
1645538100000|2022-02-22 13:55:00|39.92|37.72|39.97|37.77|39.97|37.77|39.92|37.72|0
1645538110000|2022-02-22 13:55:10|40.06|37.86|40.06|37.86|40.06|37.86|40.06|37.86|0
1645538120000|2022-02-22 13:55:20|40.01|37.81|40.01|37.81|40.06|37.86|40.01|37.81|0
1645538130000|2022-02-22 13:55:30|40.06|37.86|39.97|37.77|40.06|37.86|39.92|37.72|0
1645538140000|2022-02-22 13:55:40|39.83|37.63|39.88|37.68|39.88|37.68|39.83|37.63|0
1645538150000|2022-02-22 13:55:50|39.92|37.72|39.83|37.63|39.92|37.72|39.83|37.63|0
1645538160000|2022-02-22 13:56:00|39.81|37.61|39.92|37.72|39.92|37.72|39.81|37.61|0
1645538170000|2022-02-22 13:56:10|39.97|37.77|39.94|37.74|39.99|37.79|39.94|37.74|0
1645538180000|2022-02-22 13:56:20|39.92|37.72|39.92|37.72|39.92|37.72|39.92|37.72|0
1645538190000|2022-02-22 13:56:30|39.97|37.77|39.9|37.7|39.97|37.77|39.9|37.7|0
1645538200000|2022-02-22 13:56:40|39.88|37.68|39.97|37.77|39.97|37.77|39.79|37.59|0
1645538210000|2022-02-22 13:56:50|40.01|37.81|39.94|37.74|40.01|37.81|39.94|37.74|0
1645538220000|2022-02-22 13:57:00|39.92|37.72|39.99|37.79|39.99|37.79|39.92|37.72|0
1645538230000|2022-02-22 13:57:10|39.97|37.77|39.97|37.77|39.97|37.77|39.92|37.72|0
1645538240000|2022-02-22 13:57:20|40.01|37.81|40.08|37.88|40.08|37.88|40.01|37.81|0
1645538250000|2022-02-22 13:57:30|40.1|37.9|40.06|37.86|40.15|37.95|40.06|37.86|0
1645538260000|2022-02-22 13:57:40|40.1|37.9|40.1|37.9|40.1|37.9|40.1|37.9|0
1645538270000|2022-02-22 13:57:50|40.15|37.95|40.1|37.9|40.15|37.95|40.1|37.9|0
1645538280000|2022-02-22 13:58:00|40.15|37.95|40.26|38.06|40.26|38.06|40.15|37.95|0
1645538290000|2022-02-22 13:58:10|40.24|38.04|39.85|37.65|40.28|38.08|39.85|37.65|0
1645538300000|2022-02-22 13:58:20|40.01|37.81|40.01|37.81|40.01|37.81|39.97|37.77|0
1645538310000|2022-02-22 13:58:30|40.03|37.83|40.24|38.04|40.24|38.04|40.03|37.83|0
1645538320000|2022-02-22 13:58:40|40.1|37.9|40.1|37.9|40.1|37.9|40.1|37.9|0
1645538330000|2022-02-22 13:58:50|40.15|37.95|40.24|38.04|40.24|38.04|40.15|37.95|0
1645538340000|2022-02-22 13:59:00|40.15|37.95|40.06|37.86|40.15|37.95|39.99|37.79|0
1645538350000|2022-02-22 13:59:10|40.1|37.9|40.15|37.95|40.15|37.95|40.1|37.9|0
1645538360000|2022-02-22 13:59:20|40.06|37.86|40.06|37.86|40.06|37.86|40.06|37.86|0
1645538370000|2022-02-22 13:59:30|40.01|37.81|39.88|37.68|40.01|37.81|39.88|37.68|0
1645538380000|2022-02-22 13:59:40|39.83|37.63|39.83|37.63|39.83|37.63|39.83|37.63|0
1645538390000|2022-02-22 13:59:50|40.06|37.86|40.06|37.86|40.06|37.86|39.99|37.79|0
1645538400000|2022-02-22 14:00:00|39.92|37.72|39.79|37.59|39.92|37.72|39.79|37.59|0
1645538410000|2022-02-22 14:00:10|39.81|37.61|39.81|37.61|39.83|37.63|39.79|37.59|0
1645538420000|2022-02-22 14:00:20|39.79|37.59|39.79|37.59|39.79|37.59|39.74|37.54|0
1645538430000|2022-02-22 14:00:30|39.7|37.5|39.79|37.59|39.79|37.59|39.7|37.5|0
1645538440000|2022-02-22 14:00:40|39.83|37.63|39.74|37.54|39.83|37.63|39.74|37.54|0
1645538450000|2022-02-22 14:00:50|39.7|37.5|39.65|37.45|39.7|37.5|39.65|37.45|0
1645538460000|2022-02-22 14:01:00|39.74|37.54|39.74|37.54|39.79|37.59|39.74|37.54|0
1645538470000|2022-02-22 14:01:10|39.7|37.5|39.79|37.59|39.79|37.59|39.7|37.5|0
1645538480000|2022-02-22 14:01:20|39.83|37.63|39.88|37.68|39.88|37.68|39.83|37.63|0
1645538490000|2022-02-22 14:01:30|39.74|37.54|39.97|37.77|39.97|37.77|39.74|37.54|0
1645538500000|2022-02-22 14:01:40|40.01|37.81|40.06|37.86|40.06|37.86|39.97|37.77|0
1645538510000|2022-02-22 14:01:50|40.01|37.81|40.1|37.9|40.1|37.9|40.01|37.81|0
1645538520000|2022-02-22 14:02:00|40.15|37.95|40.37|38.17|40.37|38.17|40.15|37.95|0
1645538530000|2022-02-22 14:02:10|40.42|38.22|40.51|38.31|40.51|38.31|40.42|38.22|0
1645538540000|2022-02-22 14:02:20|40.55|38.35|40.69|38.49|40.69|38.49|40.55|38.35|0
1645538550000|2022-02-22 14:02:30|40.64|38.44|40.42|38.22|40.69|38.49|40.42|38.22|0
1645538560000|2022-02-22 14:02:40|40.37|38.17|40.28|38.08|40.37|38.17|40.24|38.04|0
1645538570000|2022-02-22 14:02:50|40.19|37.99|40.1|37.9|40.19|37.99|40.1|37.9|0
1645538580000|2022-02-22 14:03:00|40.15|37.95|40.1|37.9|40.19|37.99|40.1|37.9|0
1645538590000|2022-02-22 14:03:10|40.15|37.95|40.05|37.85|40.15|37.95|40.05|37.85|0
1645538600000|2022-02-22 14:03:20|40.08|37.88|40.05|37.85|40.08|37.88|40.05|37.85|0
1645538610000|2022-02-22 14:03:30|40.01|37.81|39.96|37.76|40.01|37.81|39.96|37.76|0
1645538620000|2022-02-22 14:03:40|39.92|37.72|39.96|37.76|39.96|37.76|39.92|37.72|0
1645538630000|2022-02-22 14:03:50|39.92|37.72|39.96|37.76|39.96|37.76|39.87|37.67|0
1645538640000|2022-02-22 14:04:00|39.92|37.72|40.01|37.81|40.1|37.9|39.92|37.72|0
1645538650000|2022-02-22 14:04:10|39.96|37.76|40.01|37.81|40.01|37.81|39.96|37.76|0
1645538660000|2022-02-22 14:04:20|39.96|37.76|39.96|37.76|39.96|37.76|39.96|37.76|0
1645538670000|2022-02-22 14:04:30|39.83|37.63|39.83|37.63|39.92|37.72|39.83|37.63|0
1645538680000|2022-02-22 14:04:40|39.87|37.67|39.83|37.63|39.87|37.67|39.78|37.58|0
1645538690000|2022-02-22 14:04:50|39.87|37.67|39.87|37.67|39.96|37.76|39.87|37.67|0
1645538700000|2022-02-22 14:05:00|39.83|37.63|39.78|37.58|39.87|37.67|39.78|37.58|0
1645538710000|2022-02-22 14:05:10|39.81|37.61|39.74|37.54|39.81|37.61|39.74|37.54|0
1645538720000|2022-02-22 14:05:20|39.69|37.49|39.56|37.36|39.69|37.49|39.56|37.36|0
1645538730000|2022-02-22 14:05:30|39.47|37.27|39.43|37.23|39.47|37.27|39.43|37.23|0
1645538740000|2022-02-22 14:05:40|39.47|37.27|39.49|37.29|39.6|37.4|39.47|37.27|0
1645538750000|2022-02-22 14:05:50|39.56|37.36|39.52|37.32|39.56|37.36|39.52|37.32|0
1645538760000|2022-02-22 14:06:00|39.56|37.36|39.52|37.32|39.56|37.36|39.52|37.32|0
1645538770000|2022-02-22 14:06:10|39.58|37.38|39.56|37.36|39.6|37.4|39.56|37.36|0
1645538780000|2022-02-22 14:06:20|39.6|37.4|39.6|37.4|39.6|37.4|39.54|37.34|0
1645538790000|2022-02-22 14:06:30|39.65|37.45|39.69|37.49|39.69|37.49|39.65|37.45|0
1645538800000|2022-02-22 14:06:40|39.67|37.47|39.69|37.49|39.69|37.49|39.65|37.45|0
1645538810000|2022-02-22 14:06:50|39.74|37.54|39.74|37.54|39.74|37.54|39.74|37.54|0
1645538820000|2022-02-22 14:07:00|39.69|37.49|39.69|37.49|39.74|37.54|39.69|37.49|0
1645538830000|2022-02-22 14:07:10|39.74|37.54|39.69|37.49|39.74|37.54|39.67|37.47|0
1645538840000|2022-02-22 14:07:20|39.65|37.45|39.65|37.45|39.65|37.45|39.65|37.45|0
1645538850000|2022-02-22 14:07:30|39.67|37.47|39.8|37.6|39.8|37.6|39.65|37.45|0
1645538860000|2022-02-22 14:07:40|39.83|37.63|39.78|37.58|39.83|37.63|39.78|37.58|0
1645538870000|2022-02-22 14:07:50|39.74|37.54|39.83|37.63|39.87|37.67|39.74|37.54|0
1645538880000|2022-02-22 14:08:00|39.85|37.65|39.87|37.67|39.89|37.69|39.85|37.65|0
1645538890000|2022-02-22 14:08:10|39.89|37.69|39.89|37.69|39.89|37.69|39.89|37.69|0
1645538900000|2022-02-22 14:08:20|39.83|37.63|39.83|37.63|39.85|37.65|39.83|37.63|0
1645538910000|2022-02-22 14:08:30|39.85|37.65|39.83|37.63|39.85|37.65|39.83|37.63|0
1645538920000|2022-02-22 14:08:40|39.87|37.67|39.87|37.67|39.92|37.72|39.87|37.67|0
1645538930000|2022-02-22 14:08:50|39.92|37.72|39.83|37.63|39.92|37.72|39.83|37.63|0
1645538940000|2022-02-22 14:09:00|39.87|37.67|39.83|37.63|39.87|37.67|39.83|37.63|0
1645538950000|2022-02-22 14:09:10|39.87|37.67|39.92|37.72|39.92|37.72|39.87|37.67|0
1645538960000|2022-02-22 14:09:20|39.87|37.67|39.8|37.6|39.87|37.67|39.8|37.6|0
1645538970000|2022-02-22 14:09:30|39.78|37.58|39.78|37.58|39.85|37.65|39.78|37.58|0
1645538980000|2022-02-22 14:09:40|39.83|37.63|39.74|37.54|39.83|37.63|39.74|37.54|0
1645538990000|2022-02-22 14:09:50|39.78|37.58|39.74|37.54|39.78|37.58|39.74|37.54|0
1645539000000|2022-02-22 14:10:00|39.65|37.45|39.6|37.4|39.65|37.45|39.6|37.4|0
1645539010000|2022-02-22 14:10:10|39.62|37.42|39.69|37.49|39.69|37.49|39.62|37.42|0
1645539020000|2022-02-22 14:10:20|39.74|37.54|39.78|37.58|39.78|37.58|39.69|37.49|0
1645539030000|2022-02-22 14:10:30|39.83|37.63|39.83|37.63|39.83|37.63|39.83|37.63|0
1645539040000|2022-02-22 14:10:40|39.92|37.72|39.92|37.72|39.92|37.72|39.92|37.72|0
1645539050000|2022-02-22 14:10:50|39.96|37.76|39.96|37.76|40.01|37.81|39.96|37.76|0
1645539060000|2022-02-22 14:11:00|40.01|37.81|40.05|37.85|40.1|37.9|40.01|37.81|0
1645539070000|2022-02-22 14:11:10|40.07|37.87|39.96|37.76|40.07|37.87|39.96|37.76|0
1645539080000|2022-02-22 14:11:20|40.01|37.81|40.01|37.81|40.05|37.85|40.01|37.81|0
1645539090000|2022-02-22 14:11:30|40.03|37.83|40.05|37.85|40.05|37.85|40.03|37.83|0
1645539100000|2022-02-22 14:11:40|40.14|37.94|40.19|37.99|40.19|37.99|40.14|37.94|0
1645539110000|2022-02-22 14:11:50|40.14|37.94|40.1|37.9|40.14|37.94|40.1|37.9|0
1645539120000|2022-02-22 14:12:00|40.14|37.94|40.1|37.9|40.14|37.94|40.1|37.9|0
1645539130000|2022-02-22 14:12:10|40.14|37.94|40.1|37.9|40.14|37.94|40.1|37.9|0
1645539140000|2022-02-22 14:12:20|40.12|37.92|40.14|37.94|40.14|37.94|40.12|37.92|0
1645539150000|2022-02-22 14:12:30|40.1|37.9|40.12|37.92|40.12|37.92|40.1|37.9|0
1645539160000|2022-02-22 14:12:40|40.1|37.9|40.05|37.85|40.1|37.9|40.03|37.83|0
1645539170000|2022-02-22 14:12:50|40.03|37.83|40.05|37.85|40.05|37.85|40.03|37.83|0
1645539180000|2022-02-22 14:13:00|40.07|37.87|40.05|37.85|40.07|37.87|40.05|37.85|0
1645539200000|2022-02-22 14:13:20|40.1|37.9|40.14|37.94|40.14|37.94|40.1|37.9|0
1645539210000|2022-02-22 14:13:30|40.05|37.85|40.01|37.81|40.05|37.85|40.01|37.81|0
1645539220000|2022-02-22 14:13:40|39.96|37.76|39.96|37.76|39.96|37.76|39.96|37.76|0
1645539230000|2022-02-22 14:13:50|40.01|37.81|39.96|37.76|40.01|37.81|39.96|37.76|0
1645539240000|2022-02-22 14:14:00|39.92|37.72|39.92|37.72|39.96|37.76|39.92|37.72|0
1645539250000|2022-02-22 14:14:10|39.83|37.63|39.69|37.49|39.83|37.63|39.69|37.49|0
1645539260000|2022-02-22 14:14:20|39.65|37.45|39.74|37.54|39.74|37.54|39.65|37.45|0
1645539270000|2022-02-22 14:14:30|39.78|37.58|39.74|37.54|39.78|37.58|39.74|37.54|0
1645539280000|2022-02-22 14:14:40|39.51|37.31|39.42|37.22|39.53|37.33|39.42|37.22|0
1645539290000|2022-02-22 14:14:50|39.38|37.18|39.42|37.22|39.42|37.22|39.38|37.18|0
1645539300000|2022-02-22 14:15:00|39.47|37.27|39.51|37.31|39.51|37.31|39.47|37.27|0
1645539310000|2022-02-22 14:15:10|39.47|37.27|39.47|37.27|39.51|37.31|39.47|37.27|0
1645539320000|2022-02-22 14:15:20|39.42|37.22|39.56|37.36|39.56|37.36|39.42|37.22|0
1645539330000|2022-02-22 14:15:30|39.58|37.38|39.51|37.31|39.58|37.38|39.51|37.31|0
1645539340000|2022-02-22 14:15:40|39.56|37.36|39.65|37.45|39.65|37.45|39.56|37.36|0
1645539350000|2022-02-22 14:15:50|39.6|37.4|39.56|37.36|39.6|37.4|39.56|37.36|0
1645539360000|2022-02-22 14:16:00|39.6|37.4|39.56|37.36|39.6|37.4|39.56|37.36|0
1645539370000|2022-02-22 14:16:10|39.47|37.27|39.51|37.31|39.51|37.31|39.47|37.27|0
1645539380000|2022-02-22 14:16:20|39.47|37.27|39.38|37.18|39.47|37.27|39.33|37.13|0
1645539390000|2022-02-22 14:16:30|39.42|37.22|39.42|37.22|39.47|37.27|39.42|37.22|0
1645539400000|2022-02-22 14:16:40|39.38|37.18|39.38|37.18|39.38|37.18|39.38|37.18|0
1645539410000|2022-02-22 14:16:50|39.42|37.22|39.38|37.18|39.42|37.22|39.38|37.18|0
1645539420000|2022-02-22 14:17:00|39.42|37.22|39.38|37.18|39.42|37.22|39.38|37.18|0
1645539430000|2022-02-22 14:17:10|39.33|37.13|39.33|37.13|39.33|37.13|39.33|37.13|0
1645539440000|2022-02-22 14:17:20|39.38|37.18|39.44|37.24|39.47|37.27|39.38|37.18|0
1645539450000|2022-02-22 14:17:30|39.42|37.22|39.33|37.13|39.42|37.22|39.33|37.13|0
1645539460000|2022-02-22 14:17:40|39.35|37.15|39.24|37.04|39.35|37.15|39.24|37.04|0
1645539470000|2022-02-22 14:17:50|39.2|37|39.27|37.07|39.27|37.07|39.11|36.91|0
1645539480000|2022-02-22 14:18:00|39.31|37.11|39.42|37.22|39.42|37.22|39.31|37.11|0
1645539490000|2022-02-22 14:18:10|39.44|37.24|39.51|37.31|39.56|37.36|39.44|37.24|0
1645539500000|2022-02-22 14:18:20|39.47|37.27|39.51|37.31|39.51|37.31|39.47|37.27|0
1645539510000|2022-02-22 14:18:30|39.56|37.36|39.56|37.36|39.6|37.4|39.51|37.31|0
1645539520000|2022-02-22 14:18:40|39.51|37.31|39.47|37.27|39.51|37.31|39.47|37.27|0
1645539530000|2022-02-22 14:18:50|39.42|37.22|39.42|37.22|39.42|37.22|39.38|37.18|0
1645539540000|2022-02-22 14:19:00|39.4|37.2|39.38|37.18|39.42|37.22|39.38|37.18|0
1645539550000|2022-02-22 14:19:10|39.33|37.13|39.51|37.31|39.51|37.31|39.33|37.13|0
1645539560000|2022-02-22 14:19:20|39.47|37.27|39.51|37.31|39.51|37.31|39.47|37.27|0
1645539570000|2022-02-22 14:19:30|39.47|37.27|39.38|37.18|39.47|37.27|39.38|37.18|0
1645539580000|2022-02-22 14:19:40|39.33|37.13|39.29|37.09|39.33|37.13|39.29|37.09|0
1645539590000|2022-02-22 14:19:50|39.24|37.04|39.38|37.18|39.38|37.18|39.24|37.04|0
1645539600000|2022-02-22 14:20:00|39.24|37.04|39.07|36.87|39.24|37.04|39.07|36.87|0
1645539610000|2022-02-22 14:20:10|39.11|36.91|39.11|36.91|39.11|36.91|39.07|36.87|0
1645539620000|2022-02-22 14:20:20|39.15|36.95|39.2|37|39.2|37|39.15|36.95|0
1645539630000|2022-02-22 14:20:30|39.11|36.91|39.15|36.95|39.18|36.98|39.11|36.91|0
1645539640000|2022-02-22 14:20:40|39.13|36.93|39.15|36.95|39.15|36.95|39.11|36.91|0
1645539650000|2022-02-22 14:20:50|39.2|37|39.24|37.04|39.24|37.04|39.2|37|0
1645539660000|2022-02-22 14:21:00|39.15|36.95|39.15|36.95|39.15|36.95|39.15|36.95|0
1645539670000|2022-02-22 14:21:10|39.22|37.02|39.33|37.13|39.33|37.13|39.22|37.02|0
1645539680000|2022-02-22 14:21:20|39.31|37.11|39.29|37.09|39.31|37.11|39.29|37.09|0
1645539690000|2022-02-22 14:21:30|39.38|37.18|39.38|37.18|39.38|37.18|39.33|37.13|0
1645539700000|2022-02-22 14:21:40|39.42|37.22|39.38|37.18|39.42|37.22|39.38|37.18|0
1645539720000|2022-02-22 14:22:00|39.33|37.13|39.33|37.13|39.33|37.13|39.33|37.13|0
1645539740000|2022-02-22 14:22:20|39.29|37.09|39.29|37.09|39.29|37.09|39.29|37.09|0
1645539750000|2022-02-22 14:22:30|39.24|37.04|39.11|36.91|39.24|37.04|39.11|36.91|0
1645539760000|2022-02-22 14:22:40|39.22|37.02|39.24|37.04|39.24|37.04|39.22|37.02|0
1645539770000|2022-02-22 14:22:50|39.2|37|39.11|36.91|39.2|37|39.11|36.91|0
1645539780000|2022-02-22 14:23:00|39.07|36.87|38.98|36.78|39.07|36.87|38.98|36.78|0
1645539790000|2022-02-22 14:23:10|39.02|36.82|39.02|36.82|39.02|36.82|38.98|36.78|0
1645539800000|2022-02-22 14:23:20|38.98|36.78|38.93|36.73|38.98|36.78|38.93|36.73|0
1645539810000|2022-02-22 14:23:30|38.89|36.69|38.89|36.69|38.89|36.69|38.89|36.69|0
1645539820000|2022-02-22 14:23:40|38.93|36.73|39.02|36.82|39.04|36.84|38.93|36.73|0
1645539830000|2022-02-22 14:23:50|38.98|36.78|38.98|36.78|38.98|36.78|38.93|36.73|0
1645539840000|2022-02-22 14:24:00|39.02|36.82|39.02|36.82|39.02|36.82|38.98|36.78|0
1645539850000|2022-02-22 14:24:10|39.06|36.86|38.98|36.78|39.06|36.86|38.98|36.78|0
1645539860000|2022-02-22 14:24:20|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1645539870000|2022-02-22 14:24:30|39.06|36.86|39.06|36.86|39.06|36.86|39.06|36.86|0
1645539880000|2022-02-22 14:24:40|38.98|36.78|38.89|36.69|38.98|36.78|38.89|36.69|0
1645539890000|2022-02-22 14:24:50|38.93|36.73|38.93|36.73|38.93|36.73|38.93|36.73|0
1645539900000|2022-02-22 14:25:00|38.84|36.64|38.71|36.51|38.84|36.64|38.67|36.47|0
1645539910000|2022-02-22 14:25:10|38.76|36.56|38.69|36.49|38.76|36.56|38.69|36.49|0
1645539920000|2022-02-22 14:25:20|38.67|36.47|38.6|36.4|38.67|36.47|38.6|36.4|0
1645539930000|2022-02-22 14:25:30|38.54|36.34|38.62|36.42|38.62|36.42|38.54|36.34|0
1645539940000|2022-02-22 14:25:40|38.6|36.4|38.54|36.34|38.62|36.42|38.49|36.29|0
1645539950000|2022-02-22 14:25:50|38.58|36.38|38.58|36.38|38.62|36.42|38.54|36.34|0
1645539960000|2022-02-22 14:26:00|38.67|36.47|38.71|36.51|38.71|36.51|38.67|36.47|0
1645539970000|2022-02-22 14:26:10|38.67|36.47|38.67|36.47|38.76|36.56|38.67|36.47|0
1645539980000|2022-02-22 14:26:20|38.71|36.51|38.54|36.34|38.71|36.51|38.54|36.34|0
1645539990000|2022-02-22 14:26:30|38.45|36.25|38.45|36.25|38.45|36.25|38.4|36.2|0
1645540000000|2022-02-22 14:26:40|38.47|36.27|38.45|36.25|38.47|36.27|38.4|36.2|0
1645540010000|2022-02-22 14:26:50|38.43|36.23|38.34|36.14|38.45|36.25|38.34|36.14|0
1645540020000|2022-02-22 14:27:00|38.27|36.07|38.23|36.03|38.36|36.16|38.23|36.03|0
1645540030000|2022-02-22 14:27:10|38.19|35.99|38.23|36.03|38.23|36.03|38.14|35.94|0
1645540040000|2022-02-22 14:27:20|38.14|35.94|38.1|35.9|38.14|35.94|38.06|35.86|0
1645540050000|2022-02-22 14:27:30|38.14|35.94|38.01|35.81|38.14|35.94|38.01|35.81|0
1645540060000|2022-02-22 14:27:40|37.97|35.77|37.97|35.77|37.97|35.77|37.93|35.73|0
1645540070000|2022-02-22 14:27:50|38.01|35.81|37.88|35.68|38.01|35.81|37.88|35.68|0
1645540080000|2022-02-22 14:28:00|37.97|35.77|38.14|35.94|38.14|35.94|37.97|35.77|0
1645540090000|2022-02-22 14:28:10|38.01|35.81|37.67|35.47|38.01|35.81|37.67|35.47|0
1645540100000|2022-02-22 14:28:20|37.8|35.6|37.88|35.68|37.88|35.68|37.8|35.6|0
1645540110000|2022-02-22 14:28:30|37.95|35.75|37.97|35.77|38.06|35.86|37.95|35.75|0
1645540120000|2022-02-22 14:28:40|37.9|35.7|37.95|35.75|37.97|35.77|37.9|35.7|0
1645540130000|2022-02-22 14:28:50|37.84|35.64|37.93|35.73|37.93|35.73|37.84|35.64|0
1645540140000|2022-02-22 14:29:00|37.97|35.77|37.97|35.77|38.06|35.86|37.97|35.77|0
1645540150000|2022-02-22 14:29:10|37.93|35.73|37.75|35.55|37.97|35.77|37.75|35.55|0
1645540160000|2022-02-22 14:29:20|37.62|35.42|37.67|35.47|37.77|35.57|37.62|35.42|0
1645540170000|2022-02-22 14:29:30|37.71|35.51|37.8|35.6|37.8|35.6|37.58|35.38|0
1645540180000|2022-02-22 14:29:40|37.75|35.55|37.45|35.25|37.75|35.55|37.45|35.25|0
1645540190000|2022-02-22 14:29:50|37.5|35.3|37.32|35.12|37.5|35.3|37.24|35.04|0
1645540200000|2022-02-22 14:30:00|37.5|35.3|37.8|35.6|37.8|35.6|37.5|35.3|0
1645540210000|2022-02-22 14:30:10|37.67|35.47|37.8|35.6|37.84|35.64|37.67|35.47|0
1645540220000|2022-02-22 14:30:20|37.58|35.38|37.34|35.14|37.67|35.47|37.34|35.14|0
1645540230000|2022-02-22 14:30:30|37.24|35.04|37.67|35.47|37.71|35.51|37.24|35.04|0
1645540240000|2022-02-22 14:30:40|37.84|35.64|37.71|35.51|37.84|35.64|37.58|35.38|0
1645540250000|2022-02-22 14:30:50|37.8|35.6|38.16|35.96|38.16|35.96|37.8|35.6|0
1645540260000|2022-02-22 14:31:00|38.19|35.99|38.19|35.99|38.27|36.07|38.19|35.99|0
1645540270000|2022-02-22 14:31:10|38.32|36.12|38.58|36.38|38.58|36.38|38.32|36.12|0
1645540280000|2022-02-22 14:31:20|38.53|36.33|38.49|36.29|38.53|36.33|38.36|36.16|0
1645540290000|2022-02-22 14:31:30|38.36|36.16|38.36|36.16|38.36|36.16|38.29|36.09|0
1645540300000|2022-02-22 14:31:40|38.23|36.03|38.62|36.42|38.62|36.42|38.23|36.03|0
1645540310000|2022-02-22 14:31:50|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1645540320000|2022-02-22 14:32:00|38.4|36.2|38.36|36.16|38.4|36.2|38.32|36.12|0
1645540330000|2022-02-22 14:32:10|38.14|35.94|37.88|35.68|38.14|35.94|37.88|35.68|0
1645540340000|2022-02-22 14:32:20|37.8|35.6|37.45|35.25|37.8|35.6|37.45|35.25|0
1645540350000|2022-02-22 14:32:30|37.32|35.12|37.34|35.14|37.45|35.25|37.28|35.08|0
1645540360000|2022-02-22 14:32:40|37.32|35.12|37.2|35|37.32|35.12|37.15|34.95|0
1645540370000|2022-02-22 14:32:50|37.11|34.91|36.9|34.7|37.11|34.91|36.86|34.66|0
1645540380000|2022-02-22 14:33:00|36.98|34.78|36.9|34.7|37.13|34.93|36.86|34.66|0
1645540390000|2022-02-22 14:33:10|36.56|34.36|36.48|34.28|36.56|34.36|36.48|34.28|0
1645540400000|2022-02-22 14:33:20|36.39|34.19|36.48|34.28|36.48|34.28|36.39|34.19|0
1645540410000|2022-02-22 14:33:30|36.64|34.44|36.43|34.23|36.64|34.44|36.43|34.23|0
1645540420000|2022-02-22 14:33:40|36.39|34.19|36.23|34.03|36.39|34.19|36.23|34.03|0
1645540430000|2022-02-22 14:33:50|36.31|34.11|35.98|33.78|36.31|34.11|35.98|33.78|0
1645540440000|2022-02-22 14:34:00|35.95|33.75|36.35|34.15|36.35|34.15|35.93|33.73|0
1645540450000|2022-02-22 14:34:10|36.31|34.11|36.1|33.9|36.31|34.11|36.1|33.9|0
1645540460000|2022-02-22 14:34:20|36|33.8|36.02|33.82|36.02|33.82|35.93|33.73|0
1645540470000|2022-02-22 14:34:30|35.93|33.73|35.81|33.61|35.98|33.78|35.77|33.57|0
1645540480000|2022-02-22 14:34:40|35.95|33.75|35.73|33.53|35.95|33.75|35.73|33.53|0
1645540490000|2022-02-22 14:34:50|35.52|33.32|35.69|33.49|35.69|33.49|35.52|33.32|0
1645540500000|2022-02-22 14:35:00|35.89|33.69|35.81|33.61|35.89|33.69|35.81|33.61|0
1645540510000|2022-02-22 14:35:10|35.85|33.65|35.4|33.2|35.89|33.69|35.4|33.2|0
1645540520000|2022-02-22 14:35:20|35.52|33.32|35.36|33.16|35.52|33.32|35.36|33.16|0
1645540530000|2022-02-22 14:35:30|35.21|33.01|35.07|32.87|35.28|33.08|35.03|32.83|0
1645540540000|2022-02-22 14:35:40|35.23|33.03|35.28|33.08|35.28|33.08|35.19|32.99|0
1645540550000|2022-02-22 14:35:50|35.19|32.99|35.28|33.08|35.28|33.08|35.11|32.91|0
1645540560000|2022-02-22 14:36:00|35.44|33.24|35.64|33.44|35.64|33.44|35.28|33.08|0
1645540570000|2022-02-22 14:36:10|35.69|33.49|35.93|33.73|36.02|33.82|35.69|33.49|0
1645540580000|2022-02-22 14:36:20|36.06|33.86|36.27|34.07|36.27|34.07|36.06|33.86|0
1645540590000|2022-02-22 14:36:30|36.31|34.11|36.37|34.17|36.37|34.17|36.22|34.02|0
1645540600000|2022-02-22 14:36:40|36.56|34.36|36.48|34.28|36.56|34.36|36.31|34.11|0
1645540610000|2022-02-22 14:36:50|36.5|34.3|36.27|34.07|36.5|34.3|36.27|34.07|0
1645540620000|2022-02-22 14:37:00|36.1|33.9|36.39|34.19|36.43|34.23|36.1|33.9|0
1645540630000|2022-02-22 14:37:10|36.43|34.23|36.29|34.09|36.52|34.32|36.29|34.09|0
1645540640000|2022-02-22 14:37:20|36.39|34.19|36.48|34.28|36.69|34.49|36.39|34.19|0
1645540650000|2022-02-22 14:37:30|36.56|34.36|36.75|34.55|36.75|34.55|36.56|34.36|0
1645540660000|2022-02-22 14:37:40|36.73|34.53|36.81|34.61|36.81|34.61|36.73|34.53|0
1645540670000|2022-02-22 14:37:50|36.9|34.7|36.98|34.78|37.02|34.82|36.9|34.7|0
1645540680000|2022-02-22 14:38:00|36.9|34.7|36.64|34.44|36.9|34.7|36.64|34.44|0
1645540690000|2022-02-22 14:38:10|36.73|34.53|36.48|34.28|36.73|34.53|36.48|34.28|0
1645540700000|2022-02-22 14:38:20|36.43|34.23|35.83|33.63|36.56|34.36|35.83|33.63|0
1645540710000|2022-02-22 14:38:30|36.94|34.74|38.32|36.12|38.32|36.12|36.88|34.68|0
1645540720000|2022-02-22 14:38:40|38.45|36.25|38.32|36.12|38.45|36.25|38.14|35.94|0
1645540730000|2022-02-22 14:38:50|38.19|35.99|38.4|36.2|38.4|36.2|38.19|35.99|0
1645540740000|2022-02-22 14:39:00|38.49|36.29|38.36|36.16|38.77|36.57|38.36|36.16|0
1645540750000|2022-02-22 14:39:10|38.4|36.2|38.36|36.16|38.44|36.24|38.36|36.16|0
1645540760000|2022-02-22 14:39:20|38.4|36.2|38.16|35.96|38.4|36.2|38.16|35.96|0
1645540770000|2022-02-22 14:39:30|38.23|36.03|37.8|35.6|38.23|36.03|37.8|35.6|0
1645540780000|2022-02-22 14:39:40|37.84|35.64|37.8|35.6|37.84|35.64|37.8|35.6|0
1645540790000|2022-02-22 14:39:50|37.76|35.56|37.59|35.39|37.76|35.56|37.59|35.39|0
1645540800000|2022-02-22 14:40:00|37.76|35.56|37.55|35.35|37.76|35.56|37.42|35.22|0
1645540810000|2022-02-22 14:40:10|37.42|35.22|37.25|35.05|37.42|35.22|37.21|35.01|0
1645540820000|2022-02-22 14:40:20|37.19|34.99|37.55|35.35|37.55|35.35|37.19|34.99|0
1645540830000|2022-02-22 14:40:30|37.63|35.43|37.76|35.56|37.93|35.73|37.63|35.43|0
1645540840000|2022-02-22 14:40:40|38.14|35.94|37.93|35.73|38.14|35.94|37.93|35.73|0
1645540850000|2022-02-22 14:40:50|38.1|35.9|38.23|36.03|38.31|36.11|38.1|35.9|0
1645540860000|2022-02-22 14:41:00|38.12|35.92|38.31|36.11|38.31|36.11|38.01|35.81|0
1645540870000|2022-02-22 14:41:10|38.23|36.03|38.03|35.83|38.25|36.05|38.01|35.81|0
1645540880000|2022-02-22 14:41:20|38.01|35.81|38.25|36.05|38.25|36.05|38.01|35.81|0
1645540890000|2022-02-22 14:41:30|38.29|36.09|38.62|36.42|38.62|36.42|38.29|36.09|0
1645540900000|2022-02-22 14:41:40|38.59|36.39|38.77|36.57|38.77|36.57|38.59|36.39|0
1645540910000|2022-02-22 14:41:50|39.01|36.81|38.97|36.77|39.05|36.85|38.97|36.77|0
1645540920000|2022-02-22 14:42:00|39.01|36.81|39.18|36.98|39.18|36.98|39.01|36.81|0
1645540930000|2022-02-22 14:42:10|39.32|37.12|39.36|37.16|39.36|37.16|39.1|36.9|0
1645540940000|2022-02-22 14:42:20|39.54|37.34|39.94|37.74|39.94|37.74|39.54|37.34|0
1645540950000|2022-02-22 14:42:30|40.2|38|40.25|38.05|40.25|38.05|40.07|37.87|0
1645540960000|2022-02-22 14:42:40|40.09|37.89|39.96|37.76|40.16|37.96|39.96|37.76|0
1645540970000|2022-02-22 14:42:50|40.2|38|40.34|38.14|40.34|38.14|40.11|37.91|0
1645540980000|2022-02-22 14:43:00|40.61|38.41|40.38|38.18|40.61|38.41|40.38|38.18|0
1645540990000|2022-02-22 14:43:10|40.2|38|40.38|38.18|40.38|38.18|40.2|38|0
1645541000000|2022-02-22 14:43:20|40.43|38.23|40.88|38.68|40.88|38.68|40.43|38.23|0
1645541010000|2022-02-22 14:43:30|40.92|38.72|40.65|38.45|40.92|38.72|40.65|38.45|0
1645541020000|2022-02-22 14:43:40|40.67|38.47|40.76|38.56|40.76|38.56|40.67|38.47|0
1645541030000|2022-02-22 14:43:50|40.61|38.41|40.43|38.23|40.61|38.41|40.43|38.23|0
1645541040000|2022-02-22 14:44:00|40.38|38.18|40.16|37.96|40.38|38.18|40.16|37.96|0
1645541050000|2022-02-22 14:44:10|40|37.8|39.85|37.65|40.05|37.85|39.8|37.6|0
1645541060000|2022-02-22 14:44:20|39.93|37.73|39.71|37.51|39.93|37.73|39.71|37.51|0
1645541070000|2022-02-22 14:44:30|39.65|37.45|39.8|37.6|39.89|37.69|39.65|37.45|0
1645541080000|2022-02-22 14:44:40|39.76|37.56|39.71|37.51|39.89|37.69|39.71|37.51|0
1645541090000|2022-02-22 14:44:50|39.67|37.47|39.76|37.56|39.8|37.6|39.67|37.47|0
1645541100000|2022-02-22 14:45:00|39.85|37.65|39.73|37.53|39.85|37.65|39.73|37.53|0
1645541110000|2022-02-22 14:45:10|39.65|37.45|39.87|37.67|39.87|37.67|39.65|37.45|0
1645541120000|2022-02-22 14:45:20|40.11|37.91|40.45|38.25|40.45|38.25|40.11|37.91|0
1645541130000|2022-02-22 14:45:30|40.4|38.2|40.56|38.36|40.56|38.36|40.4|38.2|0
1645541140000|2022-02-22 14:45:40|40.7|38.5|40.38|38.18|40.7|38.5|40.38|38.18|0
1645541150000|2022-02-22 14:45:50|40.52|38.32|40.34|38.14|40.52|38.32|40.25|38.05|0
1645541160000|2022-02-22 14:46:00|40.4|38.2|40.7|38.5|40.7|38.5|40.4|38.2|0
1645541170000|2022-02-22 14:46:10|40.61|38.41|40.65|38.45|40.83|38.63|40.61|38.41|0
1645541180000|2022-02-22 14:46:20|40.61|38.41|40.74|38.54|40.74|38.54|40.61|38.41|0
1645541190000|2022-02-22 14:46:30|40.92|38.72|41.29|39.09|41.29|39.09|40.9|38.7|0
1645541200000|2022-02-22 14:46:40|41.24|39.04|41.06|38.86|41.24|39.04|41.06|38.86|0
1645541210000|2022-02-22 14:46:50|41.01|38.81|41.15|38.95|41.15|38.95|40.99|38.79|0
1645541220000|2022-02-22 14:47:00|41.2|39|41.2|39|41.2|39|41.1|38.9|0
1645541230000|2022-02-22 14:47:10|41.15|38.95|41.15|38.95|41.15|38.95|41.1|38.9|0
1645541240000|2022-02-22 14:47:20|41.1|38.9|41.1|38.9|41.15|38.95|41.1|38.9|0
1645541250000|2022-02-22 14:47:30|41.24|39.04|41.61|39.41|41.61|39.41|41.24|39.04|0
1645541260000|2022-02-22 14:47:40|41.58|39.38|41.84|39.64|41.84|39.64|41.58|39.38|0
1645541270000|2022-02-22 14:47:50|41.79|39.59|41.93|39.73|41.93|39.73|41.75|39.55|0
1645541280000|2022-02-22 14:48:00|42.02|39.82|41.75|39.55|42.02|39.82|41.75|39.55|0
1645541290000|2022-02-22 14:48:10|41.84|39.64|41.84|39.64|41.84|39.64|41.84|39.64|0
1645541300000|2022-02-22 14:48:20|41.88|39.68|42.02|39.82|42.02|39.82|41.88|39.68|0
1645541310000|2022-02-22 14:48:30|41.93|39.73|41.98|39.78|41.98|39.78|41.75|39.55|0
1645541320000|2022-02-22 14:48:40|42.61|40.41|42.66|40.46|42.71|40.51|42.61|40.41|0
1645541330000|2022-02-22 14:48:50|42.75|40.55|40.9|38.7|42.8|40.6|40.9|38.7|0
1645541340000|2022-02-22 14:49:00|41.04|38.84|41.04|38.84|41.08|38.88|40.92|38.72|0
1645541350000|2022-02-22 14:49:10|40.99|38.79|41.08|38.88|41.08|38.88|40.99|38.79|0
1645541360000|2022-02-22 14:49:20|41.04|38.84|41.13|38.93|41.13|38.93|40.92|38.72|0
1645541370000|2022-02-22 14:49:30|41.22|39.02|41.5|39.3|41.5|39.3|41.22|39.02|0
1645541380000|2022-02-22 14:49:40|41.54|39.34|41.59|39.39|41.63|39.43|41.54|39.34|0
1645541390000|2022-02-22 14:49:50|42.1|39.9|42.29|40.09|42.29|40.09|42.05|39.85|0
1645541400000|2022-02-22 14:50:00|42.19|39.99|41.87|39.67|42.19|39.99|41.87|39.67|0
1645541410000|2022-02-22 14:50:10|41.89|39.69|41.91|39.71|41.96|39.76|41.89|39.69|0
1645541420000|2022-02-22 14:50:20|41.77|39.57|41.77|39.57|41.82|39.62|41.77|39.57|0
1645541430000|2022-02-22 14:50:30|41.68|39.48|41.59|39.39|41.68|39.48|41.59|39.39|0
1645541440000|2022-02-22 14:50:40|41.63|39.43|41.5|39.3|41.63|39.43|41.5|39.3|0
1645541450000|2022-02-22 14:50:50|41.47|39.27|42.1|39.9|42.1|39.9|41.45|39.25|0
1645541460000|2022-02-22 14:51:00|42.05|39.85|41.87|39.67|42.05|39.85|41.87|39.67|0
1645541470000|2022-02-22 14:51:10|41.96|39.76|41.82|39.62|41.96|39.76|41.82|39.62|0
1645541480000|2022-02-22 14:51:20|41.91|39.71|41.89|39.69|41.96|39.76|41.89|39.69|0
1645541490000|2022-02-22 14:51:30|41.87|39.67|41.82|39.62|41.96|39.76|41.77|39.57|0
1645541500000|2022-02-22 14:51:40|41.91|39.71|42.07|39.87|42.1|39.9|41.91|39.71|0
1645541510000|2022-02-22 14:51:50|42.01|39.81|42.12|39.92|42.12|39.92|42.01|39.81|0
1645541520000|2022-02-22 14:52:00|42.05|39.85|42.01|39.81|42.15|39.95|42.01|39.81|0
1645541530000|2022-02-22 14:52:10|42.05|39.85|42.01|39.81|42.05|39.85|42.01|39.81|0
1645541540000|2022-02-22 14:52:20|41.87|39.67|41.68|39.48|41.87|39.67|41.68|39.48|0
1645541550000|2022-02-22 14:52:30|41.73|39.53|41.73|39.53|41.77|39.57|41.73|39.53|0
1645541560000|2022-02-22 14:52:40|41.82|39.62|41.77|39.57|41.82|39.62|41.68|39.48|0
1645541570000|2022-02-22 14:52:50|41.82|39.62|41.91|39.71|41.91|39.71|41.77|39.57|0
1645541580000|2022-02-22 14:53:00|41.87|39.67|42|39.8|42|39.8|41.82|39.62|0
1645541590000|2022-02-22 14:53:10|42.19|39.99|43.09|40.89|43.09|40.89|42.19|39.99|0
1645541600000|2022-02-22 14:53:20|43.37|41.17|43.81|41.61|43.81|41.61|43.37|41.17|0
1645541610000|2022-02-22 14:53:30|43.9|41.7|43.85|41.65|43.9|41.7|43.61|41.41|0
1645541620000|2022-02-22 14:53:40|43.9|41.7|43.71|41.51|43.9|41.7|43.71|41.51|0
1645541630000|2022-02-22 14:53:50|43.61|41.41|43.73|41.53|43.73|41.53|43.61|41.41|0
1645541640000|2022-02-22 14:54:00|43.71|41.51|43.81|41.61|43.81|41.61|43.57|41.37|0
1645541650000|2022-02-22 14:54:10|44.1|41.9|43.9|41.7|44.1|41.9|43.9|41.7|0
1645541660000|2022-02-22 14:54:20|43.66|41.46|43.52|41.32|43.66|41.46|43.52|41.32|0
1645541670000|2022-02-22 14:54:30|43.61|41.41|43.66|41.46|43.66|41.46|43.54|41.34|0
1645541680000|2022-02-22 14:54:40|43.52|41.32|43.71|41.51|43.71|41.51|43.52|41.32|0
1645541690000|2022-02-22 14:54:50|43.57|41.37|44.49|42.29|44.49|42.29|43.57|41.37|0
1645541700000|2022-02-22 14:55:00|44.64|42.44|44.37|42.17|44.64|42.44|44.25|42.05|0
1645541710000|2022-02-22 14:55:10|44.3|42.1|41.69|39.49|44.3|42.1|41.69|39.49|0
1645541720000|2022-02-22 14:55:20|41.53|39.33|41.55|39.35|41.55|39.35|41.5|39.3|0
1645541730000|2022-02-22 14:55:30|41.74|39.54|41.55|39.35|41.74|39.54|41.55|39.35|0
1645541740000|2022-02-22 14:55:40|41.41|39.21|41.5|39.3|41.6|39.4|41.41|39.21|0
1645541750000|2022-02-22 14:55:50|41.32|39.12|41.27|39.07|41.32|39.12|41.27|39.07|0
1645541760000|2022-02-22 14:56:00|41.32|39.12|41.55|39.35|41.55|39.35|41.32|39.12|0
1645541770000|2022-02-22 14:56:10|41.5|39.3|41.32|39.12|41.5|39.3|41.32|39.12|0
1645541780000|2022-02-22 14:56:20|41.29|39.09|41.08|38.88|41.32|39.12|41.08|38.88|0
1645541790000|2022-02-22 14:56:30|41.13|38.93|40.85|38.65|41.13|38.93|40.85|38.65|0
1645541800000|2022-02-22 14:56:40|40.76|38.56|40.44|38.24|40.76|38.56|40.44|38.24|0
1645541810000|2022-02-22 14:56:50|40.3|38.1|40.44|38.24|40.44|38.24|40.26|38.06|0
1645541820000|2022-02-22 14:57:00|40.39|38.19|40.07|37.87|40.39|38.19|40.07|37.87|0
1645541830000|2022-02-22 14:57:10|40.21|38.01|40.07|37.87|40.23|38.03|40.07|37.87|0
1645541840000|2022-02-22 14:57:20|39.94|37.74|39.71|37.51|39.94|37.74|39.71|37.51|0
1645541850000|2022-02-22 14:57:30|39.8|37.6|39.85|37.65|39.85|37.65|39.76|37.56|0
1645541860000|2022-02-22 14:57:40|39.71|37.51|39.8|37.6|39.8|37.6|39.71|37.51|0
1645541870000|2022-02-22 14:57:50|39.89|37.69|39.96|37.76|39.96|37.76|39.89|37.69|0
1645541880000|2022-02-22 14:58:00|40.07|37.87|40.07|37.87|40.07|37.87|40.03|37.83|0
1645541890000|2022-02-22 14:58:10|39.98|37.78|39.94|37.74|39.98|37.78|39.94|37.74|0
1645541900000|2022-02-22 14:58:20|39.98|37.78|39.98|37.78|40.05|37.85|39.94|37.74|0
1645541910000|2022-02-22 14:58:30|40.21|38.01|40.37|38.17|40.37|38.17|40.21|38.01|0
1645541920000|2022-02-22 14:58:40|40.35|38.15|40.32|38.12|40.39|38.19|40.32|38.12|0
1645541930000|2022-02-22 14:58:50|40.28|38.08|40.41|38.21|40.44|38.24|40.28|38.08|0
1645541940000|2022-02-22 14:59:00|40.32|38.12|40.26|38.06|40.32|38.12|40.26|38.06|0
1645541950000|2022-02-22 14:59:10|40.14|37.94|40.14|37.94|40.14|37.94|40.12|37.92|0
1645541960000|2022-02-22 14:59:20|40.21|38.01|40.35|38.15|40.35|38.15|40.21|38.01|0
1645541970000|2022-02-22 14:59:30|40.41|38.21|40.44|38.24|40.46|38.26|40.41|38.21|0
1645541980000|2022-02-22 14:59:40|40.46|38.26|40.48|38.28|40.62|38.42|40.46|38.26|0
1645541990000|2022-02-22 14:59:50|40.39|38.19|40.26|38.06|40.39|38.19|40.26|38.06|0
1645542000000|2022-02-22 15:00:00|40.16|37.96|40.32|38.12|40.35|38.15|40.16|37.96|0
1645542010000|2022-02-22 15:00:10|40.3|38.1|39.85|37.65|40.3|38.1|39.85|37.65|0
1645542020000|2022-02-22 15:00:20|40|37.8|40.05|37.85|40.05|37.85|40|37.8|0
1645542030000|2022-02-22 15:00:30|39.85|37.65|39.57|37.37|39.85|37.65|39.57|37.37|0
1645542040000|2022-02-22 15:00:40|39.6|37.4|39.66|37.46|39.8|37.6|39.6|37.4|0
1645542050000|2022-02-22 15:00:50|39.62|37.42|39.73|37.53|39.73|37.53|39.53|37.33|0
1645542060000|2022-02-22 15:01:00|39.62|37.42|39.76|37.56|39.76|37.56|39.48|37.28|0
1645542070000|2022-02-22 15:01:10|39.53|37.33|39.57|37.37|39.57|37.37|39.53|37.33|0
1645542080000|2022-02-22 15:01:20|39.53|37.33|39.53|37.33|39.53|37.33|39.53|37.33|0
1645542090000|2022-02-22 15:01:30|39.48|37.28|39.39|37.19|39.53|37.33|39.39|37.19|0
1645542100000|2022-02-22 15:01:40|39.53|37.33|39.22|37.02|39.53|37.33|39.22|37.02|0
1645542110000|2022-02-22 15:01:50|38.66|36.46|38.62|36.42|38.75|36.55|38.62|36.42|0
1645542120000|2022-02-22 15:02:00|38.71|36.51|38.8|36.6|38.93|36.73|38.71|36.51|0
1645542130000|2022-02-22 15:02:10|38.75|36.55|38.75|36.55|38.75|36.55|38.62|36.42|0
1645542140000|2022-02-22 15:02:20|38.71|36.51|38.62|36.42|38.71|36.51|38.62|36.42|0
1645542150000|2022-02-22 15:02:30|38.66|36.46|38.8|36.6|38.8|36.6|38.66|36.46|0
1645542160000|2022-02-22 15:02:40|38.73|36.53|38.62|36.42|38.73|36.53|38.62|36.42|0
1645542170000|2022-02-22 15:02:50|38.58|36.38|38.4|36.2|38.58|36.38|38.4|36.2|0
1645542180000|2022-02-22 15:03:00|38.53|36.33|38.58|36.38|38.6|36.4|38.53|36.33|0
1645542190000|2022-02-22 15:03:10|38.4|36.2|38.71|36.51|38.71|36.51|38.4|36.2|0
1645542200000|2022-02-22 15:03:20|38.8|36.6|38.75|36.55|38.84|36.64|38.75|36.55|0
1645542210000|2022-02-22 15:03:30|38.98|36.78|39.29|37.09|39.29|37.09|38.98|36.78|0
1645542220000|2022-02-22 15:03:40|39.2|37|39.02|36.82|39.24|37.04|39.02|36.82|0
1645542230000|2022-02-22 15:03:50|38.93|36.73|39.06|36.86|39.06|36.86|38.93|36.73|0
1645542240000|2022-02-22 15:04:00|39.24|37.04|39.38|37.18|39.38|37.18|39.15|36.95|0
1645542250000|2022-02-22 15:04:10|39.6|37.4|39.38|37.18|39.6|37.4|39.38|37.18|0
1645542260000|2022-02-22 15:04:20|39.29|37.09|39.51|37.31|39.51|37.31|39.29|37.09|0
1645542270000|2022-02-22 15:04:30|39.38|37.18|39.29|37.09|39.38|37.18|39.24|37.04|0
1645542280000|2022-02-22 15:04:40|39.24|37.04|39.29|37.09|39.33|37.13|39.24|37.04|0
1645542290000|2022-02-22 15:04:50|39.24|37.04|39.33|37.13|39.33|37.13|39.24|37.04|0
1645542300000|2022-02-22 15:05:00|39.42|37.22|39.42|37.22|39.51|37.31|39.42|37.22|0
1645542310000|2022-02-22 15:05:10|39.15|36.95|38.97|36.77|39.2|37|38.97|36.77|0
1645542320000|2022-02-22 15:05:20|39.02|36.82|38.97|36.77|39.06|36.86|38.97|36.77|0
1645542330000|2022-02-22 15:05:30|38.75|36.55|38.29|36.09|38.75|36.55|38.29|36.09|0
1645542340000|2022-02-22 15:05:40|37.96|35.76|38|35.8|38|35.8|37.87|35.67|0
1645542350000|2022-02-22 15:05:50|38.05|35.85|38.18|35.98|38.18|35.98|38.05|35.85|0
1645542360000|2022-02-22 15:06:00|38.22|36.02|37.96|35.76|38.22|36.02|37.96|35.76|0
1645542370000|2022-02-22 15:06:10|37.67|35.47|37.65|35.45|37.67|35.47|37.65|35.45|0
1645542380000|2022-02-22 15:06:20|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1645542390000|2022-02-22 15:06:30|37.61|35.41|37.78|35.58|37.78|35.58|37.61|35.41|0
1645542400000|2022-02-22 15:06:40|37.83|35.63|37.96|35.76|37.96|35.76|37.83|35.63|0
1645542410000|2022-02-22 15:06:50|37.91|35.71|37.87|35.67|37.91|35.71|37.87|35.67|0
1645542420000|2022-02-22 15:07:00|38.02|35.82|38.31|36.11|38.31|36.11|38.02|35.82|0
1645542430000|2022-02-22 15:07:10|38.35|36.15|38.18|35.98|38.35|36.15|38.13|35.93|0
1645542440000|2022-02-22 15:07:20|38.13|35.93|38.18|35.98|38.27|36.07|38.09|35.89|0
1645542450000|2022-02-22 15:07:30|38.11|35.91|38.26|36.06|38.26|36.06|38.11|35.91|0
1645542460000|2022-02-22 15:07:40|38.31|36.11|38.53|36.33|38.53|36.33|38.31|36.11|0
1645542470000|2022-02-22 15:07:50|38.49|36.29|38.62|36.42|38.62|36.42|38.49|36.29|0
1645542480000|2022-02-22 15:08:00|38.66|36.46|40.16|37.96|40.16|37.96|38.62|36.42|0
1645542490000|2022-02-22 15:08:10|38.84|36.64|38.71|36.51|38.84|36.64|38.71|36.51|0
1645542500000|2022-02-22 15:08:20|38.75|36.55|38.84|36.64|38.97|36.77|38.75|36.55|0
1645542510000|2022-02-22 15:08:30|38.8|36.6|38.84|36.64|38.84|36.64|38.75|36.55|0
1645542520000|2022-02-22 15:08:40|38.75|36.55|38.86|36.66|38.93|36.73|38.75|36.55|0
1645542530000|2022-02-22 15:08:50|38.88|36.68|38.97|36.77|38.97|36.77|38.84|36.64|0
1645542540000|2022-02-22 15:09:00|38.93|36.73|38.57|36.37|39.02|36.82|38.57|36.37|0
1645542550000|2022-02-22 15:09:10|38.62|36.42|38.93|36.73|38.93|36.73|38.53|36.33|0
1645542560000|2022-02-22 15:09:20|39.02|36.82|39.11|36.91|39.11|36.91|39.02|36.82|0
1645542570000|2022-02-22 15:09:30|39.06|36.86|39.02|36.82|39.11|36.91|38.97|36.77|0
1645542580000|2022-02-22 15:09:40|38.95|36.75|39.11|36.91|39.15|36.95|38.95|36.75|0
1645542590000|2022-02-22 15:09:50|38.97|36.77|38.75|36.55|38.97|36.77|38.75|36.55|0
1645542600000|2022-02-22 15:10:00|38.71|36.51|38.48|36.28|38.71|36.51|38.48|36.28|0
1645542610000|2022-02-22 15:10:10|38.4|36.2|38.66|36.46|38.66|36.46|38.4|36.2|0
1645542620000|2022-02-22 15:10:20|38.57|36.37|38.4|36.2|38.57|36.37|38.4|36.2|0
1645542630000|2022-02-22 15:10:30|38.35|36.15|38.31|36.11|38.35|36.15|38.22|36.02|0
1645542640000|2022-02-22 15:10:40|38.26|36.06|38.24|36.04|38.35|36.15|38.24|36.04|0
1645542650000|2022-02-22 15:10:50|38.22|36.02|38.13|35.93|38.22|36.02|38.13|35.93|0
1645542660000|2022-02-22 15:11:00|38.09|35.89|37.83|35.63|38.09|35.89|37.83|35.63|0
1645542670000|2022-02-22 15:11:10|37.96|35.76|37.74|35.54|37.96|35.76|37.74|35.54|0
1645542680000|2022-02-22 15:11:20|37.52|35.32|37.43|35.23|37.52|35.32|37.43|35.23|0
1645542690000|2022-02-22 15:11:30|37.35|35.15|37.43|35.23|37.52|35.32|37.35|35.15|0
1645542700000|2022-02-22 15:11:40|37.52|35.32|37.74|35.54|37.74|35.54|37.52|35.32|0
1645542710000|2022-02-22 15:11:50|37.69|35.49|37.87|35.67|37.87|35.67|37.69|35.49|0
1645542720000|2022-02-22 15:12:00|38.04|35.84|38.44|36.24|38.44|36.24|38.04|35.84|0
1645542730000|2022-02-22 15:12:10|38.57|36.37|38.44|36.24|38.57|36.37|38.35|36.15|0
1645542740000|2022-02-22 15:12:20|38.35|36.15|38.66|36.46|38.66|36.46|38.35|36.15|0
1645542750000|2022-02-22 15:12:30|38.57|36.37|39.06|36.86|39.06|36.86|38.57|36.37|0
1645542760000|2022-02-22 15:12:40|39.26|37.06|39.38|37.18|39.38|37.18|39.24|37.04|0
1645542770000|2022-02-22 15:12:50|39.42|37.22|39.6|37.4|39.6|37.4|39.42|37.22|0
1645542780000|2022-02-22 15:13:00|39.51|37.31|39.47|37.27|39.51|37.31|39.47|37.27|0
1645542790000|2022-02-22 15:13:10|39.51|37.31|39.69|37.49|39.69|37.49|39.51|37.31|0
1645542800000|2022-02-22 15:13:20|39.83|37.63|39.83|37.63|39.87|37.67|39.83|37.63|0
1645542810000|2022-02-22 15:13:30|39.74|37.54|39.8|37.6|39.8|37.6|39.65|37.45|0
1645542820000|2022-02-22 15:13:40|39.78|37.58|39.6|37.4|39.78|37.58|39.56|37.36|0
1645542830000|2022-02-22 15:13:50|39.47|37.27|39.24|37.04|39.47|37.27|39.15|36.95|0
1645542840000|2022-02-22 15:14:00|39.33|37.13|39.51|37.31|39.51|37.31|39.33|37.13|0
1645542850000|2022-02-22 15:14:10|39.42|37.22|39.29|37.09|39.51|37.31|39.17|36.97|0
1645542860000|2022-02-22 15:14:20|39.33|37.13|39.29|37.09|39.33|37.13|39.24|37.04|0
1645542870000|2022-02-22 15:14:30|39.24|37.04|39.33|37.13|39.56|37.36|39.24|37.04|0
1645542880000|2022-02-22 15:14:40|39.42|37.22|39.56|37.36|39.6|37.4|39.38|37.18|0
1645542890000|2022-02-22 15:14:50|39.51|37.31|39.67|37.47|39.67|37.47|39.51|37.31|0
1645542900000|2022-02-22 15:15:00|39.71|37.51|39.87|37.67|39.87|37.67|39.71|37.51|0
1645542910000|2022-02-22 15:15:10|39.92|37.72|39.87|37.67|40.01|37.81|39.87|37.67|0
1645542920000|2022-02-22 15:15:20|39.74|37.54|39.51|37.31|39.74|37.54|39.51|37.31|0
1645542930000|2022-02-22 15:15:30|39.33|37.13|39.28|37.08|39.33|37.13|39.28|37.08|0
1645542940000|2022-02-22 15:15:40|39.37|37.17|39.46|37.26|39.51|37.31|39.37|37.17|0
1645542950000|2022-02-22 15:15:50|39.56|37.36|39.46|37.26|39.56|37.36|39.28|37.08|0
1645542960000|2022-02-22 15:16:00|39.6|37.4|39.76|37.56|39.83|37.63|39.6|37.4|0
1645542970000|2022-02-22 15:16:10|39.87|37.67|40.19|37.99|40.19|37.99|39.87|37.67|0
1645542980000|2022-02-22 15:16:20|40.28|38.08|40.33|38.13|40.33|38.13|40.19|37.99|0
1645542990000|2022-02-22 15:16:30|40.19|37.99|40.24|38.04|40.28|38.08|40.19|37.99|0
1645543000000|2022-02-22 15:16:40|40.33|38.13|40.33|38.13|40.33|38.13|40.33|38.13|0
1645543010000|2022-02-22 15:16:50|40.42|38.22|40.37|38.17|40.42|38.22|40.37|38.17|0
1645543020000|2022-02-22 15:17:00|40.4|38.2|40.15|37.95|40.4|38.2|40.05|37.85|0
1645543030000|2022-02-22 15:17:10|40.08|37.88|40.01|37.81|40.08|37.88|39.96|37.76|0
1645543040000|2022-02-22 15:17:20|40.1|37.9|40.26|38.06|40.28|38.08|40.1|37.9|0
1645543050000|2022-02-22 15:17:30|40.24|38.04|39.96|37.76|40.24|38.04|39.96|37.76|0
1645543060000|2022-02-22 15:17:40|39.92|37.72|39.87|37.67|40.01|37.81|39.87|37.67|0
1645543070000|2022-02-22 15:17:50|39.96|37.76|39.89|37.69|39.96|37.76|39.76|37.56|0
1645543080000|2022-02-22 15:18:00|39.78|37.58|39.74|37.54|39.89|37.69|39.74|37.54|0
1645543090000|2022-02-22 15:18:10|39.69|37.49|39.92|37.72|39.92|37.72|39.69|37.49|0
1645543100000|2022-02-22 15:18:20|40.01|37.81|39.83|37.63|40.01|37.81|39.83|37.63|0
1645543110000|2022-02-22 15:18:30|40.01|37.81|39.96|37.76|40.1|37.9|39.96|37.76|0
1645543120000|2022-02-22 15:18:40|39.87|37.67|39.92|37.72|40.05|37.85|39.87|37.67|0
1645543130000|2022-02-22 15:18:50|39.96|37.76|39.96|37.76|40.01|37.81|39.96|37.76|0
1645543140000|2022-02-22 15:19:00|39.83|37.63|40.19|37.99|40.19|37.99|39.78|37.58|0
1645543150000|2022-02-22 15:19:10|40.05|37.85|40.14|37.94|40.19|37.99|40.05|37.85|0
1645543160000|2022-02-22 15:19:20|40.19|37.99|40.01|37.81|40.24|38.04|40.01|37.81|0
1645543170000|2022-02-22 15:19:30|40.14|37.94|40.1|37.9|40.19|37.99|40.1|37.9|0
1645543180000|2022-02-22 15:19:40|40.12|37.92|40.19|37.99|40.24|38.04|40.12|37.92|0
1645543190000|2022-02-22 15:19:50|40.28|38.08|40.14|37.94|40.28|38.08|40.14|37.94|0
1645543200000|2022-02-22 15:20:00|39.92|37.72|39.69|37.49|39.92|37.72|39.69|37.49|0
1645543210000|2022-02-22 15:20:10|39.83|37.63|39.78|37.58|39.92|37.72|39.78|37.58|0
1645543220000|2022-02-22 15:20:20|39.73|37.53|39.92|37.72|39.92|37.72|39.73|37.53|0
1645543230000|2022-02-22 15:20:30|40.1|37.9|39.96|37.76|40.1|37.9|39.96|37.76|0
1645543240000|2022-02-22 15:20:40|39.78|37.58|39.87|37.67|39.92|37.72|39.78|37.58|0
1645543250000|2022-02-22 15:20:50|39.78|37.58|40.05|37.85|40.1|37.9|39.78|37.58|0
1645543260000|2022-02-22 15:21:00|40.14|37.94|40.28|38.08|40.33|38.13|40.14|37.94|0
1645543270000|2022-02-22 15:21:10|40.1|37.9|40.1|37.9|40.1|37.9|40.1|37.9|0
1645543280000|2022-02-22 15:21:20|40.05|37.85|40.05|37.85|40.05|37.85|39.92|37.72|0
1645543290000|2022-02-22 15:21:30|40.12|37.92|39.92|37.72|40.12|37.92|39.87|37.67|0
1645543300000|2022-02-22 15:21:40|39.87|37.67|39.96|37.76|39.96|37.76|39.87|37.67|0
1645543310000|2022-02-22 15:21:50|40.01|37.81|40.1|37.9|40.14|37.94|40.01|37.81|0
1645543320000|2022-02-22 15:22:00|40.12|37.92|40.42|38.22|40.42|38.22|40.12|37.92|0
1645543330000|2022-02-22 15:22:10|40.79|38.59|41.07|38.87|41.07|38.87|40.79|38.59|0
1645543340000|2022-02-22 15:22:20|41.11|38.91|41.11|38.91|41.11|38.91|41.11|38.91|0
1645543350000|2022-02-22 15:22:30|41.2|39|41.07|38.87|41.2|39|41.07|38.87|0
1645543360000|2022-02-22 15:22:40|41.02|38.82|41.02|38.82|41.07|38.87|41.02|38.82|0
1645543370000|2022-02-22 15:22:50|40.97|38.77|41.07|38.87|41.07|38.87|40.97|38.77|0
1645543380000|2022-02-22 15:23:00|40.97|38.77|40.74|38.54|40.97|38.77|40.74|38.54|0
1645543390000|2022-02-22 15:23:10|40.81|38.61|40.46|38.26|40.81|38.61|40.46|38.26|0
1645543400000|2022-02-22 15:23:20|40.51|38.31|40.37|38.17|40.51|38.31|40.37|38.17|0
1645543410000|2022-02-22 15:23:30|40.19|37.99|39.96|37.76|40.19|37.99|39.96|37.76|0
1645543420000|2022-02-22 15:23:40|40.05|37.85|40.01|37.81|40.1|37.9|40.01|37.81|0
1645543430000|2022-02-22 15:23:50|39.82|37.62|39.78|37.58|39.87|37.67|39.78|37.58|0
1645543440000|2022-02-22 15:24:00|39.6|37.4|39.44|37.24|39.73|37.53|39.44|37.24|0
1645543450000|2022-02-22 15:24:10|39.42|37.22|39.64|37.44|39.73|37.53|39.42|37.22|0
1645543460000|2022-02-22 15:24:20|39.6|37.4|39.46|37.26|39.64|37.44|39.46|37.26|0
1645543470000|2022-02-22 15:24:30|39.51|37.31|39.33|37.13|39.51|37.31|39.33|37.13|0
1645543480000|2022-02-22 15:24:40|39.37|37.17|39.28|37.08|39.37|37.17|39.28|37.08|0
1645543490000|2022-02-22 15:24:50|39.37|37.17|39.37|37.17|39.42|37.22|39.37|37.17|0
1645543500000|2022-02-22 15:25:00|39.39|37.19|39.62|37.42|39.62|37.42|39.39|37.19|0
1645543510000|2022-02-22 15:25:10|39.55|37.35|39.82|37.62|39.82|37.62|39.55|37.35|0
1645543520000|2022-02-22 15:25:20|39.89|37.69|39.91|37.71|39.91|37.71|39.82|37.62|0
1645543530000|2022-02-22 15:25:30|39.82|37.62|39.91|37.71|39.91|37.71|39.82|37.62|0
1645543540000|2022-02-22 15:25:40|39.96|37.76|40.19|37.99|40.19|37.99|39.96|37.76|0
1645543550000|2022-02-22 15:25:50|40.1|37.9|40.01|37.81|40.1|37.9|40.01|37.81|0
1645543560000|2022-02-22 15:26:00|40.05|37.85|40.46|38.26|40.46|38.26|40.05|37.85|0
1645543570000|2022-02-22 15:26:10|40.56|38.36|40.69|38.49|40.69|38.49|40.51|38.31|0
1645543580000|2022-02-22 15:26:20|40.74|38.54|40.69|38.49|40.74|38.54|40.69|38.49|0
1645543590000|2022-02-22 15:26:30|40.72|38.52|40.51|38.31|40.72|38.52|40.51|38.31|0
1645543600000|2022-02-22 15:26:40|40.42|38.22|40.42|38.22|40.42|38.22|40.37|38.17|0
1645543610000|2022-02-22 15:26:50|40.37|38.17|40.23|38.03|40.37|38.17|40.19|37.99|0
1645543620000|2022-02-22 15:27:00|40.19|37.99|39.82|37.62|40.19|37.99|39.82|37.62|0
1645543630000|2022-02-22 15:27:10|39.91|37.71|39.91|37.71|39.91|37.71|39.82|37.62|0
1645543640000|2022-02-22 15:27:20|39.87|37.67|39.87|37.67|39.87|37.67|39.78|37.58|0
1645543650000|2022-02-22 15:27:30|39.69|37.49|40|37.8|40|37.8|39.69|37.49|0
1645543660000|2022-02-22 15:27:40|40.05|37.85|40.23|38.03|40.23|38.03|40.05|37.85|0
1645543670000|2022-02-22 15:27:50|40.28|38.08|40.35|38.15|40.37|38.17|40.28|38.08|0
1645543680000|2022-02-22 15:28:00|40.28|38.08|40.6|38.4|40.6|38.4|40.23|38.03|0
1645543690000|2022-02-22 15:28:10|40.42|38.22|40.65|38.45|40.65|38.45|40.42|38.22|0
1645543700000|2022-02-22 15:28:20|40.69|38.49|40.65|38.45|40.74|38.54|40.65|38.45|0
1645543710000|2022-02-22 15:28:30|40.74|38.54|40.62|38.42|40.78|38.58|40.62|38.42|0
1645543720000|2022-02-22 15:28:40|40.69|38.49|40.42|38.22|40.69|38.49|40.42|38.22|0
1645543730000|2022-02-22 15:28:50|40.32|38.12|40.37|38.17|40.42|38.22|40.23|38.03|0
1645543740000|2022-02-22 15:29:00|40.51|38.31|40.42|38.22|40.65|38.45|40.42|38.22|0
1645543750000|2022-02-22 15:29:10|40.23|38.03|40.46|38.26|40.46|38.26|40.23|38.03|0
1645543760000|2022-02-22 15:29:20|40.55|38.35|40.65|38.45|40.69|38.49|40.55|38.35|0
1645543770000|2022-02-22 15:29:30|40.92|38.72|41.72|39.52|41.72|39.52|40.92|38.72|0
1645543780000|2022-02-22 15:29:40|41.67|39.47|41.53|39.33|41.81|39.61|41.53|39.33|0
1645543790000|2022-02-22 15:29:50|41.58|39.38|42.05|39.85|42.05|39.85|41.58|39.38|0
1645543800000|2022-02-22 15:30:00|42.63|40.43|42.2|40|42.68|40.48|42.2|40|0
1645543810000|2022-02-22 15:30:10|42.27|40.07|41.45|39.25|42.27|40.07|41.36|39.16|0
1645543820000|2022-02-22 15:30:20|41.5|39.3|41.45|39.25|41.5|39.3|41.4|39.2|0
1645543830000|2022-02-22 15:30:30|41.26|39.06|41.03|38.83|41.31|39.11|41.03|38.83|0
1645543840000|2022-02-22 15:30:40|41.08|38.88|40.75|38.55|41.12|38.92|40.75|38.55|0
1645543850000|2022-02-22 15:30:50|40.61|38.41|40.34|38.14|40.61|38.41|40.29|38.09|0
1645543860000|2022-02-22 15:31:00|40.43|38.23|40.25|38.05|40.66|38.46|40.25|38.05|0
1645543870000|2022-02-22 15:31:10|40.2|38|40.38|38.18|40.38|38.18|40.2|38|0
1645543880000|2022-02-22 15:31:20|40.34|38.14|40.25|38.05|40.34|38.14|40.16|37.96|0
1645543890000|2022-02-22 15:31:30|40.29|38.09|40.34|38.14|40.34|38.14|40.29|38.09|0
1645543900000|2022-02-22 15:31:40|40.25|38.05|40.43|38.23|40.43|38.23|40.25|38.05|0
1645543910000|2022-02-22 15:31:50|40.25|38.05|40.2|38|40.25|38.05|40.11|37.91|0
1645543920000|2022-02-22 15:32:00|40.16|37.96|40.2|38|40.34|38.14|40.11|37.91|0
1645543930000|2022-02-22 15:32:10|40.29|38.09|40.43|38.23|40.5|38.3|40.29|38.09|0
1645543940000|2022-02-22 15:32:20|40.48|38.28|40.52|38.32|40.61|38.41|40.48|38.28|0
1645543950000|2022-02-22 15:32:30|40.57|38.37|40.11|37.91|40.57|38.37|40.11|37.91|0
1645543960000|2022-02-22 15:32:40|40.06|37.86|39.93|37.73|40.06|37.86|39.77|37.57|0
1645543970000|2022-02-22 15:32:50|39.84|37.64|39.32|37.12|39.84|37.64|39.32|37.12|0
1645543980000|2022-02-22 15:33:00|39.27|37.07|39.61|37.41|39.65|37.45|39.27|37.07|0
1645543990000|2022-02-22 15:33:10|39.65|37.45|39.79|37.59|39.79|37.59|39.65|37.45|0
1645544000000|2022-02-22 15:33:20|39.65|37.45|39.38|37.18|39.65|37.45|39.25|37.05|0
1645544010000|2022-02-22 15:33:30|39.43|37.23|39.54|37.34|39.54|37.34|39.43|37.23|0
1645544020000|2022-02-22 15:33:40|39.7|37.5|39.79|37.59|39.81|37.61|39.7|37.5|0
1645544030000|2022-02-22 15:33:50|39.84|37.64|39.65|37.45|39.84|37.64|39.65|37.45|0
1645544040000|2022-02-22 15:34:00|39.79|37.59|39.93|37.73|39.93|37.73|39.79|37.59|0
1645544050000|2022-02-22 15:34:10|39.74|37.54|39.61|37.41|39.79|37.59|39.61|37.41|0
1645544060000|2022-02-22 15:34:20|39.65|37.45|39.74|37.54|39.74|37.54|39.65|37.45|0
1645544070000|2022-02-22 15:34:30|39.65|37.45|39.65|37.45|39.74|37.54|39.65|37.45|0
1645544080000|2022-02-22 15:34:40|39.7|37.5|39.56|37.36|39.7|37.5|39.56|37.36|0
1645544090000|2022-02-22 15:34:50|39.61|37.41|39.79|37.59|39.79|37.59|39.56|37.36|0
1645544100000|2022-02-22 15:35:00|39.61|37.41|39.68|37.48|39.86|37.66|39.61|37.41|0
1645544110000|2022-02-22 15:35:10|39.52|37.32|39.29|37.09|39.56|37.36|39.29|37.09|0
1645544120000|2022-02-22 15:35:20|39.34|37.14|39.43|37.23|39.47|37.27|39.34|37.14|0
1645544130000|2022-02-22 15:35:30|39.38|37.18|38.71|36.51|39.38|37.18|38.71|36.51|0
1645544140000|2022-02-22 15:35:40|38.8|36.6|38.98|36.78|38.98|36.78|38.8|36.6|0
1645544150000|2022-02-22 15:35:50|38.89|36.69|39|36.8|39|36.8|38.8|36.6|0
1645544160000|2022-02-22 15:36:00|38.85|36.65|38.94|36.74|38.94|36.74|38.62|36.42|0
1645544170000|2022-02-22 15:36:10|39.16|36.96|39.12|36.92|39.21|37.01|39.12|36.92|0
1645544180000|2022-02-22 15:36:20|39.07|36.87|39.16|36.96|39.16|36.96|39.07|36.87|0
1645544190000|2022-02-22 15:36:30|39.21|37.01|38.89|36.69|39.21|37.01|38.89|36.69|0
1645544200000|2022-02-22 15:36:40|38.85|36.65|38.76|36.56|38.85|36.65|38.76|36.56|0
1645544210000|2022-02-22 15:36:50|38.71|36.51|38.8|36.6|38.8|36.6|38.71|36.51|0
1645544220000|2022-02-22 15:37:00|38.85|36.65|38.96|36.76|38.96|36.76|38.85|36.65|0
1645544230000|2022-02-22 15:37:10|38.8|36.6|38.85|36.65|38.89|36.69|38.8|36.6|0
1645544240000|2022-02-22 15:37:20|38.67|36.47|38.54|36.34|38.71|36.51|38.54|36.34|0
1645544250000|2022-02-22 15:37:30|38.49|36.29|38.76|36.56|38.76|36.56|38.45|36.25|0
1645544260000|2022-02-22 15:37:40|38.8|36.6|38.85|36.65|38.85|36.65|38.76|36.56|0
1645544270000|2022-02-22 15:37:50|38.8|36.6|38.89|36.69|38.89|36.69|38.76|36.56|0
1645544280000|2022-02-22 15:38:00|38.94|36.74|39|36.8|39.16|36.96|38.94|36.74|0
1645544290000|2022-02-22 15:38:10|39.07|36.87|38.8|36.6|39.07|36.87|38.8|36.6|0
1645544300000|2022-02-22 15:38:20|39.07|36.87|39.03|36.83|39.07|36.87|38.98|36.78|0
1645544310000|2022-02-22 15:38:30|39.12|36.92|39.16|36.96|39.16|36.96|39.12|36.92|0
1645544320000|2022-02-22 15:38:40|39.21|37.01|39.16|36.96|39.21|37.01|39.16|36.96|0
1645544330000|2022-02-22 15:38:50|39.21|37.01|39.21|37.01|39.3|37.1|39.21|37.01|0
1645544340000|2022-02-22 15:39:00|39.12|36.92|39.07|36.87|39.12|36.92|39.07|36.87|0
1645544350000|2022-02-22 15:39:10|38.98|36.78|39.25|37.05|39.25|37.05|38.98|36.78|0
1645544360000|2022-02-22 15:39:20|38.8|36.6|38.27|36.07|38.85|36.65|38.27|36.07|0
1645544370000|2022-02-22 15:39:30|38|35.8|38.09|35.89|38.27|36.07|38|35.8|0
1645544380000|2022-02-22 15:39:40|38.05|35.85|38.31|36.11|38.31|36.11|38.05|35.85|0
1645544390000|2022-02-22 15:39:50|38.05|35.85|37.87|35.67|38.05|35.85|37.87|35.67|0
1645544400000|2022-02-22 15:40:00|37.79|35.59|37.92|35.72|37.92|35.72|37.79|35.59|0
1645544410000|2022-02-22 15:40:10|38.14|35.94|38.05|35.85|38.2|36|38.05|35.85|0
1645544420000|2022-02-22 15:40:20|37.87|35.67|38.05|35.85|38.05|35.85|37.87|35.67|0
1645544430000|2022-02-22 15:40:30|38.31|36.11|38.36|36.16|38.36|36.16|38.31|36.11|0
1645544440000|2022-02-22 15:40:40|38.18|35.98|38.14|35.94|38.18|35.98|37.96|35.76|0
1645544450000|2022-02-22 15:40:50|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645544460000|2022-02-22 15:41:00|38.14|35.94|38.05|35.85|38.14|35.94|38.05|35.85|0
1645544470000|2022-02-22 15:41:10|38|35.8|37.63|35.43|38|35.8|37.63|35.43|0
1645544480000|2022-02-22 15:41:20|37.57|35.37|37.54|35.34|37.65|35.45|37.54|35.34|0
1645544490000|2022-02-22 15:41:30|37.52|35.32|37.63|35.43|37.74|35.54|37.52|35.32|0
1645544500000|2022-02-22 15:41:40|37.57|35.37|37.26|35.06|37.57|35.37|37.26|35.06|0
1645544510000|2022-02-22 15:41:50|37.22|35.02|37.18|34.98|37.22|35.02|37.18|34.98|0
1645544520000|2022-02-22 15:42:00|37.26|35.06|37.22|35.02|37.33|35.13|37.22|35.02|0
1645544530000|2022-02-22 15:42:10|37.31|35.11|37.44|35.24|37.52|35.32|37.31|35.11|0
1645544540000|2022-02-22 15:42:20|37.2|35|37.39|35.19|37.39|35.19|37.13|34.93|0
1645544550000|2022-02-22 15:42:30|37.26|35.06|37.22|35.02|37.26|35.06|37.22|35.02|0
1645544560000|2022-02-22 15:42:40|37.05|34.85|37.18|34.98|37.18|34.98|37.05|34.85|0
1645544570000|2022-02-22 15:42:50|37.09|34.89|37|34.8|37.09|34.89|36.92|34.72|0
1645544580000|2022-02-22 15:43:00|37.18|34.98|37.22|35.02|37.22|35.02|37.18|34.98|0
1645544590000|2022-02-22 15:43:10|37.05|34.85|36.75|34.55|37.05|34.85|36.66|34.46|0
1645544600000|2022-02-22 15:43:20|36.79|34.59|36.75|34.55|36.83|34.63|36.72|34.52|0
1645544610000|2022-02-22 15:43:30|36.58|34.38|36.58|34.38|36.58|34.38|36.53|34.33|0
1645544620000|2022-02-22 15:43:40|36.62|34.42|36.87|34.67|36.87|34.67|36.62|34.42|0
1645544630000|2022-02-22 15:43:50|37.05|34.85|37.09|34.89|37.09|34.89|37|34.8|0
1645544640000|2022-02-22 15:44:00|37.18|34.98|37.35|35.15|37.35|35.15|37.18|34.98|0
1645544650000|2022-02-22 15:44:10|37.26|35.06|37.44|35.24|37.44|35.24|37.26|35.06|0
1645544660000|2022-02-22 15:44:20|37.61|35.41|37.57|35.37|37.7|35.5|37.57|35.37|0
1645544670000|2022-02-22 15:44:30|37.61|35.41|37.57|35.37|37.61|35.41|37.48|35.28|0
1645544680000|2022-02-22 15:44:40|37.52|35.32|37.52|35.32|37.52|35.32|37.44|35.24|0
1645544690000|2022-02-22 15:44:50|37.57|35.37|37.52|35.32|37.57|35.37|37.52|35.32|0
1645544700000|2022-02-22 15:45:00|37.39|35.19|37.52|35.32|37.52|35.32|37.39|35.19|0
1645544710000|2022-02-22 15:45:10|37.65|35.45|37.43|35.23|37.65|35.45|37.3|35.1|0
1645544720000|2022-02-22 15:45:20|37.48|35.28|37.39|35.19|37.48|35.28|37.39|35.19|0
1645544730000|2022-02-22 15:45:30|37.52|35.32|37.65|35.45|37.65|35.45|37.52|35.32|0
1645544740000|2022-02-22 15:45:40|37.7|35.5|37.74|35.54|37.78|35.58|37.7|35.5|0
1645544750000|2022-02-22 15:45:50|37.7|35.5|37.61|35.41|37.7|35.5|37.61|35.41|0
1645544760000|2022-02-22 15:46:00|37.57|35.37|37.78|35.58|37.87|35.67|37.57|35.37|0
1645544770000|2022-02-22 15:46:10|37.65|35.45|37.61|35.41|37.65|35.45|37.57|35.37|0
1645544780000|2022-02-22 15:46:20|37.48|35.28|37.43|35.23|37.48|35.28|37.39|35.19|0
1645544790000|2022-02-22 15:46:30|37.3|35.1|37.5|35.3|37.52|35.32|37.3|35.1|0
1645544800000|2022-02-22 15:46:40|37.48|35.28|37.22|35.02|37.48|35.28|37.22|35.02|0
1645544810000|2022-02-22 15:46:50|37.13|34.93|37.09|34.89|37.17|34.97|37.09|34.89|0
1645544820000|2022-02-22 15:47:00|37.22|35.02|37|34.8|37.22|35.02|37|34.8|0
1645544830000|2022-02-22 15:47:10|37.05|34.85|37.17|34.97|37.17|34.97|37.05|34.85|0
1645544840000|2022-02-22 15:47:20|37.35|35.15|37|34.8|37.35|35.15|37|34.8|0
1645544850000|2022-02-22 15:47:30|36.92|34.72|36.62|34.42|36.92|34.72|36.62|34.42|0
1645544860000|2022-02-22 15:47:40|36.66|34.46|36.94|34.74|36.94|34.74|36.66|34.46|0
1645544870000|2022-02-22 15:47:50|36.83|34.63|36.96|34.76|36.96|34.76|36.83|34.63|0
1645544880000|2022-02-22 15:48:00|36.87|34.67|36.96|34.76|36.96|34.76|36.87|34.67|0
1645544890000|2022-02-22 15:48:10|37.04|34.84|37.04|34.84|37.13|34.93|37.04|34.84|0
1645544900000|2022-02-22 15:48:20|37.02|34.82|37.09|34.89|37.22|35.02|37.02|34.82|0
1645544910000|2022-02-22 15:48:30|37.07|34.87|37|34.8|37.07|34.87|37|34.8|0
1645544920000|2022-02-22 15:48:40|37.09|34.89|37.04|34.84|37.09|34.89|37|34.8|0
1645544930000|2022-02-22 15:48:50|37|34.8|37.22|35.02|37.22|35.02|37|34.8|0
1645544940000|2022-02-22 15:49:00|37.07|34.87|37.22|35.02|37.22|35.02|37.07|34.87|0
1645544950000|2022-02-22 15:49:10|37.02|34.82|37.09|34.89|37.09|34.89|37.02|34.82|0
1645544960000|2022-02-22 15:49:20|37.22|35.02|37.3|35.1|37.3|35.1|37.19|34.99|0
1645544970000|2022-02-22 15:49:30|37.35|35.15|37.48|35.28|37.48|35.28|37.35|35.15|0
1645544980000|2022-02-22 15:49:40|37.52|35.32|37.35|35.15|37.52|35.32|37.35|35.15|0
1645544990000|2022-02-22 15:49:50|37.39|35.19|37.45|35.25|37.52|35.32|37.39|35.19|0
1645545000000|2022-02-22 15:50:00|37.13|34.93|36.96|34.76|37.13|34.93|36.96|34.76|0
1645545010000|2022-02-22 15:50:10|36.92|34.72|36.74|34.54|36.92|34.72|36.74|34.54|0
1645545020000|2022-02-22 15:50:20|36.53|34.33|36.32|34.12|36.57|34.37|36.32|34.12|0
1645545030000|2022-02-22 15:50:30|36.28|34.08|35.81|33.61|36.28|34.08|35.81|33.61|0
1645545040000|2022-02-22 15:50:40|35.77|33.57|35.85|33.65|35.85|33.65|35.77|33.57|0
1645545050000|2022-02-22 15:50:50|36.02|33.82|36.11|33.91|36.15|33.95|36.02|33.82|0
1645545060000|2022-02-22 15:51:00|36.15|33.95|36.28|34.08|36.28|34.08|36.06|33.86|0
1645545070000|2022-02-22 15:51:10|36.11|33.91|35.98|33.78|36.11|33.91|35.98|33.78|0
1645545080000|2022-02-22 15:51:20|35.85|33.65|35.81|33.61|35.9|33.7|35.77|33.57|0
1645545090000|2022-02-22 15:51:30|35.73|33.53|35.69|33.49|35.73|33.53|35.56|33.36|0
1645545100000|2022-02-22 15:51:40|35.81|33.61|35.98|33.78|35.98|33.78|35.81|33.61|0
1645545110000|2022-02-22 15:51:50|36.06|33.86|36.06|33.86|36.11|33.91|36.06|33.86|0
1645545120000|2022-02-22 15:52:00|36.02|33.82|36.49|34.29|36.49|34.29|36.02|33.82|0
1645545130000|2022-02-22 15:52:10|36.4|34.2|36.44|34.24|36.57|34.37|36.4|34.2|0
1645545140000|2022-02-22 15:52:20|36.36|34.16|36.32|34.12|36.44|34.24|36.32|34.12|0
1645545150000|2022-02-22 15:52:30|36.38|34.18|36.36|34.16|36.44|34.24|36.32|34.12|0
1645545160000|2022-02-22 15:52:40|36.32|34.12|36.36|34.16|36.4|34.2|36.32|34.12|0
1645545170000|2022-02-22 15:52:50|36.4|34.2|36.44|34.24|36.53|34.33|36.4|34.2|0
1645545180000|2022-02-22 15:53:00|36.4|34.2|36.4|34.2|36.55|34.35|36.4|34.2|0
1645545190000|2022-02-22 15:53:10|36.27|34.07|36.44|34.24|36.44|34.24|36.27|34.07|0
1645545200000|2022-02-22 15:53:20|36.49|34.29|36.53|34.33|36.57|34.37|36.49|34.29|0
1645545210000|2022-02-22 15:53:30|36.4|34.2|36.38|34.18|36.4|34.2|36.38|34.18|0
1645545220000|2022-02-22 15:53:40|36.23|34.03|36.27|34.07|36.36|34.16|36.23|34.03|0
1645545230000|2022-02-22 15:53:50|36.23|34.03|36.27|34.07|36.27|34.07|36.23|34.03|0
1645545240000|2022-02-22 15:54:00|36.32|34.12|36.32|34.12|36.32|34.12|36.19|33.99|0
1645545250000|2022-02-22 15:54:10|36.36|34.16|36.44|34.24|36.44|34.24|36.36|34.16|0
1645545260000|2022-02-22 15:54:20|36.57|34.37|36.53|34.33|36.66|34.46|36.53|34.33|0
1645545270000|2022-02-22 15:54:30|36.49|34.29|36.32|34.12|36.49|34.29|36.32|34.12|0
1645545280000|2022-02-22 15:54:40|36.23|34.03|36.15|33.95|36.23|34.03|36.11|33.91|0
1645545290000|2022-02-22 15:54:50|36.06|33.86|36.19|33.99|36.19|33.99|36.02|33.82|0
1645545300000|2022-02-22 15:55:00|36.02|33.82|35.64|33.44|36.02|33.82|35.64|33.44|0
1645545310000|2022-02-22 15:55:10|35.6|33.4|35.56|33.36|35.64|33.44|35.56|33.36|0
1645545320000|2022-02-22 15:55:20|35.52|33.32|35.81|33.61|35.81|33.61|35.52|33.32|0
1645545330000|2022-02-22 15:55:30|35.73|33.53|35.64|33.44|35.77|33.57|35.64|33.44|0
1645545340000|2022-02-22 15:55:40|35.56|33.36|35.56|33.36|35.6|33.4|35.56|33.36|0
1645545350000|2022-02-22 15:55:50|35.48|33.28|35.6|33.4|35.6|33.4|35.43|33.23|0
1645545360000|2022-02-22 15:56:00|35.68|33.48|35.56|33.36|35.73|33.53|35.56|33.36|0
1645545370000|2022-02-22 15:56:10|35.35|33.15|35.35|33.15|35.35|33.15|35.1|32.9|0
1645545380000|2022-02-22 15:56:20|35.27|33.07|35.19|32.99|35.27|33.07|35.14|32.94|0
1645545390000|2022-02-22 15:56:30|35.1|32.9|35.25|33.05|35.25|33.05|35.1|32.9|0
1645545400000|2022-02-22 15:56:40|35.27|33.07|35.35|33.15|35.35|33.15|35.27|33.07|0
1645545410000|2022-02-22 15:56:50|35.31|33.11|35.54|33.34|35.56|33.36|35.31|33.11|0
1645545420000|2022-02-22 15:57:00|35.6|33.4|35.85|33.65|35.85|33.65|35.6|33.4|0
1645545430000|2022-02-22 15:57:10|35.64|33.44|35.81|33.61|35.85|33.65|35.64|33.44|0
1645545440000|2022-02-22 15:57:20|35.77|33.57|35.79|33.59|35.81|33.61|35.77|33.57|0
1645545450000|2022-02-22 15:57:30|35.68|33.48|35.77|33.57|35.81|33.61|35.68|33.48|0
1645545460000|2022-02-22 15:57:40|35.64|33.44|35.73|33.53|35.81|33.61|35.64|33.44|0
1645545470000|2022-02-22 15:57:50|35.77|33.57|35.81|33.61|35.89|33.69|35.77|33.57|0
1645545480000|2022-02-22 15:58:00|35.87|33.67|35.98|33.78|35.98|33.78|35.77|33.57|0
1645545490000|2022-02-22 15:58:10|36.02|33.82|35.98|33.78|36.19|33.99|35.98|33.78|0
1645545500000|2022-02-22 15:58:20|35.94|33.74|35.98|33.78|36.06|33.86|35.94|33.74|0
1645545510000|2022-02-22 15:58:30|35.89|33.69|35.94|33.74|35.94|33.74|35.85|33.65|0
1645545520000|2022-02-22 15:58:40|35.85|33.65|35.68|33.48|35.85|33.65|35.68|33.48|0
1645545530000|2022-02-22 15:58:50|35.73|33.53|35.64|33.44|35.73|33.53|35.64|33.44|0
1645545540000|2022-02-22 15:59:00|35.6|33.4|35.43|33.23|35.6|33.4|35.43|33.23|0
1645545550000|2022-02-22 15:59:10|35.35|33.15|35.14|32.94|35.41|33.21|35.14|32.94|0
1645545560000|2022-02-22 15:59:20|35.02|32.82|34.86|32.66|35.02|32.82|34.73|32.53|0
1645545570000|2022-02-22 15:59:30|34.81|32.61|34.77|32.57|34.9|32.7|34.77|32.57|0
1645545580000|2022-02-22 15:59:40|35.1|32.9|35.12|32.92|35.18|32.98|35.06|32.86|0
1645545590000|2022-02-22 15:59:50|35.06|32.86|35.1|32.9|35.18|32.98|35.06|32.86|0
1645545600000|2022-02-22 16:00:00|34.92|32.72|35.27|33.07|35.27|33.07|34.77|32.57|0
1645545610000|2022-02-22 16:00:10|35.16|32.96|35.23|33.03|35.23|33.03|35.08|32.88|0
1645545620000|2022-02-22 16:00:20|35.1|32.9|35.12|32.92|35.14|32.94|35.1|32.9|0
1645545630000|2022-02-22 16:00:30|35.23|33.03|35.27|33.07|35.31|33.11|35.23|33.03|0
1645545640000|2022-02-22 16:00:40|35.23|33.03|35.52|33.32|35.52|33.32|35.23|33.03|0
1645545650000|2022-02-22 16:00:50|35.43|33.23|35.41|33.21|35.43|33.23|35.23|33.03|0
1645545660000|2022-02-22 16:01:00|35.35|33.15|35.06|32.86|35.35|33.15|35.06|32.86|0
1645545670000|2022-02-22 16:01:10|35.35|33.15|35.56|33.36|35.56|33.36|35.31|33.11|0
1645545680000|2022-02-22 16:01:20|35.6|33.4|35.68|33.48|35.68|33.48|35.6|33.4|0
1645545690000|2022-02-22 16:01:30|35.66|33.46|35.64|33.44|35.74|33.54|35.64|33.44|0
1645545700000|2022-02-22 16:01:40|35.72|33.52|35.85|33.65|35.85|33.65|35.72|33.52|0
1645545710000|2022-02-22 16:01:50|35.79|33.59|35.89|33.69|35.89|33.69|35.79|33.59|0
1645545720000|2022-02-22 16:02:00|35.85|33.65|35.56|33.36|35.85|33.65|35.52|33.32|0
1645545730000|2022-02-22 16:02:10|35.6|33.4|35.68|33.48|35.68|33.48|35.6|33.4|0
1645545740000|2022-02-22 16:02:20|35.74|33.54|35.93|33.73|35.93|33.73|35.74|33.54|0
1645545750000|2022-02-22 16:02:30|35.85|33.65|35.77|33.57|35.85|33.65|35.77|33.57|0
1645545760000|2022-02-22 16:02:40|35.68|33.48|35.58|33.38|35.68|33.48|35.58|33.38|0
1645545770000|2022-02-22 16:02:50|35.72|33.52|35.64|33.44|35.72|33.52|35.6|33.4|0
1645545780000|2022-02-22 16:03:00|35.62|33.42|35.52|33.32|35.62|33.42|35.52|33.32|0
1645545790000|2022-02-22 16:03:10|35.64|33.44|35.72|33.52|35.77|33.57|35.64|33.44|0
1645545800000|2022-02-22 16:03:20|35.6|33.4|35.52|33.32|35.6|33.4|35.43|33.23|0
1645545810000|2022-02-22 16:03:30|35.47|33.27|35.54|33.34|35.56|33.36|35.45|33.25|0
1645545820000|2022-02-22 16:03:40|35.39|33.19|35.31|33.11|35.39|33.19|35.31|33.11|0
1645545830000|2022-02-22 16:03:50|35.43|33.23|35.47|33.27|35.47|33.27|35.43|33.23|0
1645545840000|2022-02-22 16:04:00|35.43|33.23|35.35|33.15|35.43|33.23|35.18|32.98|0
1645545850000|2022-02-22 16:04:10|35.43|33.23|35.27|33.07|35.43|33.23|35.27|33.07|0
1645545860000|2022-02-22 16:04:20|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1645545870000|2022-02-22 16:04:30|34.89|32.69|35.06|32.86|35.14|32.94|34.77|32.57|0
1645545880000|2022-02-22 16:04:40|35.08|32.88|35.18|32.98|35.18|32.98|35.06|32.86|0
1645545890000|2022-02-22 16:04:50|35.16|32.96|35.31|33.11|35.31|33.11|35.16|32.96|0
1645545900000|2022-02-22 16:05:00|35.08|32.88|35.6|33.4|35.6|33.4|35.06|32.86|0
1645545910000|2022-02-22 16:05:10|35.72|33.52|35.6|33.4|35.81|33.61|35.6|33.4|0
1645545920000|2022-02-22 16:05:20|35.52|33.32|35.51|33.31|35.64|33.44|35.51|33.31|0
1645545930000|2022-02-22 16:05:30|35.43|33.23|35.64|33.44|35.64|33.44|35.43|33.23|0
1645545940000|2022-02-22 16:05:40|35.51|33.31|35.68|33.48|35.68|33.48|35.47|33.27|0
1645545950000|2022-02-22 16:05:50|35.64|33.44|35.43|33.23|35.64|33.44|35.43|33.23|0
1645545960000|2022-02-22 16:06:00|35.22|33.02|35.14|32.94|35.22|33.02|34.98|32.78|0
1645545970000|2022-02-22 16:06:10|34.94|32.74|34.85|32.65|34.94|32.74|34.85|32.65|0
1645545980000|2022-02-22 16:06:20|35.02|32.82|34.73|32.53|35.02|32.82|34.73|32.53|0
1645545990000|2022-02-22 16:06:30|34.81|32.61|35.06|32.86|35.06|32.86|34.81|32.61|0
1645546000000|2022-02-22 16:06:40|35.14|32.94|35.27|33.07|35.27|33.07|35.14|32.94|0
1645546010000|2022-02-22 16:06:50|35.22|33.02|34.81|32.61|35.22|33.02|34.81|32.61|0
1645546020000|2022-02-22 16:07:00|34.77|32.57|34.98|32.78|34.98|32.78|34.77|32.57|0
1645546030000|2022-02-22 16:07:10|34.89|32.69|34.77|32.57|34.89|32.69|34.77|32.57|0
1645546040000|2022-02-22 16:07:20|34.79|32.59|35.02|32.82|35.02|32.82|34.73|32.53|0
1645546050000|2022-02-22 16:07:30|34.98|32.78|34.85|32.65|34.98|32.78|34.81|32.61|0
1645546060000|2022-02-22 16:07:40|34.77|32.57|34.85|32.65|34.85|32.65|34.77|32.57|0
1645546070000|2022-02-22 16:07:50|34.69|32.49|34.65|32.45|34.73|32.53|34.65|32.45|0
1645546080000|2022-02-22 16:08:00|34.73|32.53|34.55|32.35|34.73|32.53|34.55|32.35|0
1645546090000|2022-02-22 16:08:10|34.44|32.24|34.44|32.24|34.44|32.24|34.4|32.2|0
1645546100000|2022-02-22 16:08:20|34.38|32.18|34.36|32.16|34.38|32.18|34.36|32.16|0
1645546110000|2022-02-22 16:08:30|34.48|32.28|34.36|32.16|34.48|32.28|34.34|32.14|0
1645546120000|2022-02-22 16:08:40|34.53|32.33|34.53|32.33|34.53|32.33|34.48|32.28|0
1645546130000|2022-02-22 16:08:50|34.61|32.41|34.85|32.65|34.85|32.65|34.61|32.41|0
1645546140000|2022-02-22 16:09:00|34.69|32.49|34.81|32.61|34.81|32.61|34.69|32.49|0
1645546150000|2022-02-22 16:09:10|34.73|32.53|34.61|32.41|34.73|32.53|34.61|32.41|0
1645546160000|2022-02-22 16:09:20|34.44|32.24|34.48|32.28|34.61|32.41|34.44|32.24|0
1645546170000|2022-02-22 16:09:30|34.4|32.2|34.48|32.28|34.48|32.28|34.4|32.2|0
1645546180000|2022-02-22 16:09:40|34.46|32.26|34.36|32.16|34.46|32.26|34.36|32.16|0
1645546190000|2022-02-22 16:09:50|34.4|32.2|34.32|32.12|34.44|32.24|34.32|32.12|0
1645546200000|2022-02-22 16:10:00|34.4|32.2|34.44|32.24|34.65|32.45|34.4|32.2|0
1645546210000|2022-02-22 16:10:10|34.48|32.28|34.57|32.37|34.61|32.41|34.48|32.28|0
1645546220000|2022-02-22 16:10:20|34.61|32.41|34.73|32.53|34.73|32.53|34.61|32.41|0
1645546230000|2022-02-22 16:10:30|34.77|32.57|34.69|32.49|34.77|32.57|34.69|32.49|0
1645546240000|2022-02-22 16:10:40|34.65|32.45|34.77|32.57|34.77|32.57|34.61|32.41|0
1645546250000|2022-02-22 16:10:50|34.73|32.53|34.65|32.45|34.73|32.53|34.61|32.41|0
1645546260000|2022-02-22 16:11:00|34.71|32.51|34.61|32.41|34.71|32.51|34.61|32.41|0
1645546270000|2022-02-22 16:11:10|34.85|32.65|34.93|32.73|34.93|32.73|34.81|32.61|0
1645546280000|2022-02-22 16:11:20|35.1|32.9|35.26|33.06|35.26|33.06|35.1|32.9|0
1645546290000|2022-02-22 16:11:30|35.18|32.98|35.12|32.92|35.18|32.98|35.1|32.9|0
1645546300000|2022-02-22 16:11:40|35.06|32.86|35.14|32.94|35.14|32.94|35.02|32.82|0
1645546310000|2022-02-22 16:11:50|35.1|32.9|34.93|32.73|35.1|32.9|34.93|32.73|0
1645546320000|2022-02-22 16:12:00|34.91|32.71|34.93|32.73|34.93|32.73|34.77|32.57|0
1645546330000|2022-02-22 16:12:10|35.06|32.86|35.02|32.82|35.18|32.98|35.02|32.82|0
1645546340000|2022-02-22 16:12:20|34.97|32.77|35.02|32.82|35.06|32.86|34.97|32.77|0
1645546350000|2022-02-22 16:12:30|34.89|32.69|34.75|32.55|34.89|32.69|34.75|32.55|0
1645546360000|2022-02-22 16:12:40|34.73|32.53|34.69|32.49|34.73|32.53|34.65|32.45|0
1645546370000|2022-02-22 16:12:50|34.73|32.53|34.69|32.49|34.73|32.53|34.69|32.49|0
1645546380000|2022-02-22 16:13:00|34.73|32.53|34.77|32.57|34.77|32.57|34.69|32.49|0
1645546390000|2022-02-22 16:13:10|34.89|32.69|35.02|32.82|35.02|32.82|34.81|32.61|0
1645546400000|2022-02-22 16:13:20|34.85|32.65|34.65|32.45|34.85|32.65|34.65|32.45|0
1645546410000|2022-02-22 16:13:30|33.69|31.49|35.23|33.03|35.23|33.03|33.59|31.39|0
1645546420000|2022-02-22 16:13:40|35.31|33.11|35.31|33.11|35.35|33.15|35.27|33.07|0
1645546430000|2022-02-22 16:13:50|35.35|33.15|35.47|33.27|35.47|33.27|35.35|33.15|0
1645546440000|2022-02-22 16:14:00|35.39|33.19|35.27|33.07|35.39|33.19|35.19|32.99|0
1645546450000|2022-02-22 16:14:10|35.19|32.99|35.23|33.03|35.27|33.07|35.19|32.99|0
1645546460000|2022-02-22 16:14:20|35.47|33.27|35.47|33.27|35.56|33.36|35.47|33.27|0
1645546470000|2022-02-22 16:14:30|35.52|33.32|35.56|33.36|35.58|33.38|35.49|33.29|0
1645546480000|2022-02-22 16:14:40|35.52|33.32|35.54|33.34|35.56|33.36|35.52|33.32|0
1645546490000|2022-02-22 16:14:50|35.39|33.19|35.35|33.15|35.39|33.19|35.35|33.15|0
1645546500000|2022-02-22 16:15:00|35.45|33.25|35.31|33.11|35.45|33.25|35.31|33.11|0
1645546510000|2022-02-22 16:15:10|35.33|33.13|35.6|33.4|35.6|33.4|35.33|33.13|0
1645546520000|2022-02-22 16:15:20|35.64|33.44|36.04|33.84|36.16|33.96|35.64|33.44|0
1645546530000|2022-02-22 16:15:30|37.04|34.84|37.26|35.06|37.3|35.1|37.04|34.84|0
1645546540000|2022-02-22 16:15:40|37.43|35.23|37.34|35.14|37.51|35.31|37.34|35.14|0
1645546550000|2022-02-22 16:15:50|37.43|35.23|37.34|35.14|37.43|35.23|37.3|35.1|0
1645546560000|2022-02-22 16:16:00|37.21|35.01|36.96|34.76|37.21|35.01|36.96|34.76|0
1645546570000|2022-02-22 16:16:10|36.92|34.72|36.92|34.72|36.92|34.72|36.92|34.72|0
1645546580000|2022-02-22 16:16:20|36.88|34.68|36.75|34.55|36.88|34.68|36.75|34.55|0
1645546590000|2022-02-22 16:16:30|36.83|34.63|36.75|34.55|36.83|34.63|36.75|34.55|0
1645546600000|2022-02-22 16:16:40|36.71|34.51|36.71|34.51|36.71|34.51|36.69|34.49|0
1645546610000|2022-02-22 16:16:50|36.67|34.47|36.69|34.49|36.71|34.51|36.67|34.47|0
1645546620000|2022-02-22 16:17:00|36.75|34.55|36.66|34.46|36.75|34.55|36.58|34.38|0
1645546630000|2022-02-22 16:17:10|36.58|34.38|36.5|34.3|36.58|34.38|36.5|34.3|0
1645546640000|2022-02-22 16:17:20|36.48|34.28|36.46|34.26|36.54|34.34|36.41|34.21|0
1645546650000|2022-02-22 16:17:30|36.48|34.28|36.52|34.32|36.52|34.32|36.48|34.28|0
1645546660000|2022-02-22 16:17:40|36.5|34.3|36.62|34.42|36.66|34.46|36.5|34.3|0
1645546670000|2022-02-22 16:17:50|36.66|34.46|36.62|34.42|36.71|34.51|36.62|34.42|0
1645546680000|2022-02-22 16:18:00|36.58|34.38|36.46|34.26|36.58|34.38|36.46|34.26|0
1645546690000|2022-02-22 16:18:10|36.54|34.34|36.71|34.51|36.71|34.51|36.54|34.34|0
1645546700000|2022-02-22 16:18:20|36.66|34.46|36.83|34.63|36.83|34.63|36.66|34.46|0
1645546710000|2022-02-22 16:18:30|36.58|34.38|36.54|34.34|36.58|34.38|36.54|34.34|0
1645546720000|2022-02-22 16:18:40|36.62|34.42|36.75|34.55|36.83|34.63|36.62|34.42|0
1645546730000|2022-02-22 16:18:50|36.71|34.51|36.68|34.48|36.75|34.55|36.66|34.46|0
1645546740000|2022-02-22 16:19:00|36.58|34.38|36.45|34.25|36.58|34.38|36.45|34.25|0
1645546750000|2022-02-22 16:19:10|36.41|34.21|36.71|34.51|36.71|34.51|36.41|34.21|0
1645546760000|2022-02-22 16:19:20|36.66|34.46|36.45|34.25|36.66|34.46|36.45|34.25|0
1645546770000|2022-02-22 16:19:30|36.37|34.17|36.66|34.46|36.66|34.46|36.37|34.17|0
1645546780000|2022-02-22 16:19:40|36.79|34.59|36.6|34.4|36.79|34.59|36.6|34.4|0
1645546790000|2022-02-22 16:19:50|36.54|34.34|36.75|34.55|36.75|34.55|36.54|34.34|0
1645546800000|2022-02-22 16:20:00|36.79|34.59|36.33|34.13|36.79|34.59|36.33|34.13|0
1645546810000|2022-02-22 16:20:10|36.29|34.09|36.45|34.25|36.45|34.25|36.2|34|0
1645546820000|2022-02-22 16:20:20|36.41|34.21|36.41|34.21|36.47|34.27|36.41|34.21|0
1645546830000|2022-02-22 16:20:30|36.37|34.17|36.29|34.09|36.37|34.17|36.29|34.09|0
1645546840000|2022-02-22 16:20:40|36.2|34|36.33|34.13|36.33|34.13|36.2|34|0
1645546850000|2022-02-22 16:20:50|36.25|34.05|36.2|34|36.25|34.05|36.2|34|0
1645546860000|2022-02-22 16:21:00|36.29|34.09|36.5|34.3|36.5|34.3|36.29|34.09|0
1645546870000|2022-02-22 16:21:10|36.62|34.42|36.5|34.3|36.62|34.42|36.45|34.25|0
1645546880000|2022-02-22 16:21:20|36.54|34.34|36.62|34.42|36.66|34.46|36.54|34.34|0
1645546890000|2022-02-22 16:21:30|36.54|34.34|36.58|34.38|36.62|34.42|36.54|34.34|0
1645546900000|2022-02-22 16:21:40|36.54|34.34|36.5|34.3|36.54|34.34|36.5|34.3|0
1645546910000|2022-02-22 16:21:50|36.54|34.34|36.62|34.42|36.62|34.42|36.54|34.34|0
1645546920000|2022-02-22 16:22:00|36.58|34.38|36.35|34.15|36.58|34.38|36.33|34.13|0
1645546930000|2022-02-22 16:22:10|36.41|34.21|36.33|34.13|36.45|34.25|36.33|34.13|0
1645546940000|2022-02-22 16:22:20|36.41|34.21|36.62|34.42|36.71|34.51|36.41|34.21|0
1645546950000|2022-02-22 16:22:30|36.66|34.46|36.66|34.46|36.68|34.48|36.62|34.42|0
1645546960000|2022-02-22 16:22:40|36.58|34.38|36.62|34.42|36.62|34.42|36.58|34.38|0
1645546970000|2022-02-22 16:22:50|36.66|34.46|36.79|34.59|36.79|34.59|36.64|34.44|0
1645546980000|2022-02-22 16:23:00|36.83|34.63|36.62|34.42|36.83|34.63|36.62|34.42|0
1645546990000|2022-02-22 16:23:10|36.58|34.38|36.58|34.38|36.6|34.4|36.58|34.38|0
1645547000000|2022-02-22 16:23:20|36.71|34.51|36.79|34.59|36.79|34.59|36.71|34.51|0
1645547010000|2022-02-22 16:23:30|36.81|34.61|36.81|34.61|36.83|34.63|36.77|34.57|0
1645547020000|2022-02-22 16:23:40|36.83|34.63|36.75|34.55|36.87|34.67|36.75|34.55|0
1645547030000|2022-02-22 16:23:50|36.66|34.46|36.7|34.5|36.75|34.55|36.66|34.46|0
1645547040000|2022-02-22 16:24:00|36.72|34.52|36.83|34.63|36.83|34.63|36.72|34.52|0
1645547050000|2022-02-22 16:24:10|37.04|34.84|37.08|34.88|37.13|34.93|37.04|34.84|0
1645547060000|2022-02-22 16:24:20|37|34.8|36.87|34.67|37|34.8|36.87|34.67|0
1645547070000|2022-02-22 16:24:30|37|34.8|37.04|34.84|37.04|34.84|36.98|34.78|0
1645547080000|2022-02-22 16:24:40|37.08|34.88|37|34.8|37.08|34.88|37|34.8|0
1645547090000|2022-02-22 16:24:50|37.04|34.84|37|34.8|37.08|34.88|37|34.8|0
1645547100000|2022-02-22 16:25:00|37.04|34.84|37.06|34.86|37.06|34.86|37|34.8|0
1645547110000|2022-02-22 16:25:10|36.96|34.76|36.87|34.67|36.96|34.76|36.79|34.59|0
1645547120000|2022-02-22 16:25:20|36.79|34.59|36.66|34.46|36.79|34.59|36.66|34.46|0
1645547130000|2022-02-22 16:25:30|36.75|34.55|36.79|34.59|36.83|34.63|36.75|34.55|0
1645547140000|2022-02-22 16:25:40|36.83|34.63|36.83|34.63|36.91|34.71|36.83|34.63|0
1645547150000|2022-02-22 16:25:50|36.91|34.71|36.89|34.69|36.91|34.71|36.87|34.67|0
1645547160000|2022-02-22 16:26:00|36.79|34.59|37.17|34.97|37.17|34.97|36.79|34.59|0
1645547170000|2022-02-22 16:26:10|37.3|35.1|36.96|34.76|37.3|35.1|36.96|34.76|0
1645547180000|2022-02-22 16:26:20|37|34.8|37.32|35.12|37.32|35.12|37|34.8|0
1645547190000|2022-02-22 16:26:30|37.25|35.05|37.55|35.35|37.55|35.35|37.25|35.05|0
1645547200000|2022-02-22 16:26:40|37.59|35.39|38.42|36.22|38.42|36.22|37.51|35.31|0
1645547210000|2022-02-22 16:26:50|38.68|36.48|38.37|36.17|38.68|36.48|38.37|36.17|0
1645547220000|2022-02-22 16:27:00|38.11|35.91|38.02|35.82|38.11|35.91|38|35.8|0
1645547230000|2022-02-22 16:27:10|38.15|35.95|37.94|35.74|38.15|35.95|37.94|35.74|0
1645547240000|2022-02-22 16:27:20|38.02|35.82|38.2|36|38.2|36|37.94|35.74|0
1645547250000|2022-02-22 16:27:30|38.07|35.87|38.33|36.13|38.33|36.13|38.07|35.87|0
1645547260000|2022-02-22 16:27:40|38.28|36.08|38.02|35.82|38.33|36.13|38.02|35.82|0
1645547270000|2022-02-22 16:27:50|37.94|35.74|37.79|35.59|37.94|35.74|37.79|35.59|0
1645547280000|2022-02-22 16:28:00|37.89|35.69|37.42|35.22|37.89|35.69|37.42|35.22|0
1645547290000|2022-02-22 16:28:10|37.59|35.39|37.34|35.14|37.59|35.39|37.34|35.14|0
1645547300000|2022-02-22 16:28:20|37.42|35.22|37.34|35.14|37.42|35.22|37.34|35.14|0
1645547310000|2022-02-22 16:28:30|37.23|35.03|37.13|34.93|37.23|35.03|37.13|34.93|0
1645547320000|2022-02-22 16:28:40|37.17|34.97|36.96|34.76|37.17|34.97|36.96|34.76|0
1645547330000|2022-02-22 16:28:50|37.04|34.84|37.25|35.05|37.25|35.05|37.04|34.84|0
1645547340000|2022-02-22 16:29:00|37.13|34.93|37.13|34.93|37.17|34.97|37.13|34.93|0
1645547350000|2022-02-22 16:29:10|37.3|35.1|37.47|35.27|37.47|35.27|37.3|35.1|0
1645547360000|2022-02-22 16:29:20|37.42|35.22|37.51|35.31|37.51|35.31|37.38|35.18|0
1645547370000|2022-02-22 16:29:30|37.47|35.27|36.79|34.59|37.72|35.52|36.79|34.59|0
1645547380000|2022-02-22 16:29:40|36.7|34.5|37.04|34.84|37.08|34.88|36.7|34.5|0
1645547390000|2022-02-22 16:29:50|36.91|34.71|36.83|34.63|36.96|34.76|36.83|34.63|0
1645547400000|2022-02-22 16:30:00|36.74|34.54|36.91|34.71|36.91|34.71|36.68|34.48|0
1645547410000|2022-02-22 16:30:10|36.87|34.67|37.04|34.84|37.06|34.86|36.87|34.67|0
1645547420000|2022-02-22 16:30:20|37.12|34.92|37.36|35.16|37.36|35.16|37.12|34.92|0
1645547430000|2022-02-22 16:30:30|37.23|35.03|37.94|35.74|37.94|35.74|37.23|35.03|0
1645547440000|2022-02-22 16:30:40|37.89|35.69|37.68|35.48|37.89|35.69|37.68|35.48|0
1645547450000|2022-02-22 16:30:50|37.72|35.52|37.55|35.35|37.72|35.52|37.51|35.31|0
1645547460000|2022-02-22 16:31:00|37.51|35.31|37.47|35.27|37.51|35.31|37.21|35.01|0
1645547470000|2022-02-22 16:31:10|37.38|35.18|37.59|35.39|37.59|35.39|37.34|35.14|0
1645547480000|2022-02-22 16:31:20|37.72|35.52|37.21|35.01|37.72|35.52|37.21|35.01|0
1645547490000|2022-02-22 16:31:30|37.25|35.05|37.21|35.01|37.25|35.05|37.19|34.99|0
1645547500000|2022-02-22 16:31:40|37.25|35.05|37.25|35.05|37.25|35.05|37.21|35.01|0
1645547510000|2022-02-22 16:31:50|37.29|35.09|37.21|35.01|37.29|35.09|37.17|34.97|0
1645547520000|2022-02-22 16:32:00|37.34|35.14|37.12|34.92|37.34|35.14|37.04|34.84|0
1645547530000|2022-02-22 16:32:10|37.14|34.94|37.25|35.05|37.25|35.05|37.14|34.94|0
1645547540000|2022-02-22 16:32:20|37.29|35.09|37.29|35.09|37.29|35.09|37.17|34.97|0
1645547550000|2022-02-22 16:32:30|37.04|34.84|37|34.8|37.08|34.88|37|34.8|0
1645547560000|2022-02-22 16:32:40|37.06|34.86|36.95|34.75|37.06|34.86|36.95|34.75|0
1645547570000|2022-02-22 16:32:50|36.93|34.73|36.66|34.46|36.93|34.73|36.62|34.42|0
1645547580000|2022-02-22 16:33:00|36.62|34.42|36.87|34.67|36.87|34.67|36.62|34.42|0
1645547590000|2022-02-22 16:33:10|36.79|34.59|36.66|34.46|36.79|34.59|36.62|34.42|0
1645547600000|2022-02-22 16:33:20|36.87|34.67|36.89|34.69|36.89|34.69|36.79|34.59|0
1645547610000|2022-02-22 16:33:30|37|34.8|37.21|35.01|37.25|35.05|37|34.8|0
1645547620000|2022-02-22 16:33:40|37.29|35.09|37.29|35.09|37.46|35.26|37.29|35.09|0
1645547630000|2022-02-22 16:33:50|37.46|35.26|37.21|35.01|37.46|35.26|37.21|35.01|0
1645547640000|2022-02-22 16:34:00|37.25|35.05|37.08|34.88|37.25|35.05|37.08|34.88|0
1645547650000|2022-02-22 16:34:10|37.17|34.97|37.25|35.05|37.25|35.05|37.12|34.92|0
1645547660000|2022-02-22 16:34:20|37.21|35.01|37.17|34.97|37.21|35.01|37.08|34.88|0
1645547670000|2022-02-22 16:34:30|37.08|34.88|37.17|34.97|37.17|34.97|37.08|34.88|0
1645547680000|2022-02-22 16:34:40|37.12|34.92|37.08|34.88|37.12|34.92|37.04|34.84|0
1645547690000|2022-02-22 16:34:50|37.12|34.92|37.76|35.56|37.76|35.56|37.12|34.92|0
1645547700000|2022-02-22 16:35:00|37.68|35.48|37.59|35.39|37.68|35.48|37.51|35.31|0
1645547710000|2022-02-22 16:35:10|37.72|35.52|37.55|35.35|37.72|35.52|37.51|35.31|0
1645547720000|2022-02-22 16:35:20|37.63|35.43|37.68|35.48|37.72|35.52|37.63|35.43|0
1645547730000|2022-02-22 16:35:30|37.63|35.43|37.55|35.35|37.63|35.43|37.46|35.26|0
1645547740000|2022-02-22 16:35:40|37.29|35.09|37.34|35.14|37.38|35.18|37.27|35.07|0
1645547750000|2022-02-22 16:35:50|37.38|35.18|37.34|35.14|37.38|35.18|37.25|35.05|0
1645547760000|2022-02-22 16:36:00|37.12|34.92|36.91|34.71|37.25|35.05|36.91|34.71|0
1645547770000|2022-02-22 16:36:10|37|34.8|36.85|34.65|37|34.8|36.85|34.65|0
1645547780000|2022-02-22 16:36:20|36.79|34.59|37.04|34.84|37.04|34.84|36.79|34.59|0
1645547790000|2022-02-22 16:36:30|37|34.8|37|34.8|37.04|34.84|37|34.8|0
1645547800000|2022-02-22 16:36:40|36.91|34.71|36.95|34.75|36.95|34.75|36.83|34.63|0
1645547810000|2022-02-22 16:36:50|36.87|34.67|36.83|34.63|36.87|34.67|36.83|34.63|0
1645547820000|2022-02-22 16:37:00|36.91|34.71|36.74|34.54|36.91|34.71|36.74|34.54|0
1645547830000|2022-02-22 16:37:10|36.68|34.48|36.53|34.33|36.68|34.48|36.53|34.33|0
1645547840000|2022-02-22 16:37:20|36.57|34.37|36.49|34.29|36.57|34.37|36.49|34.29|0
1645547850000|2022-02-22 16:37:30|36.47|34.27|36.43|34.23|36.62|34.42|36.43|34.23|0
1645547860000|2022-02-22 16:37:40|36.41|34.21|36.28|34.08|36.45|34.25|36.28|34.08|0
1645547870000|2022-02-22 16:37:50|36.32|34.12|36.57|34.37|36.57|34.37|36.32|34.12|0
1645547880000|2022-02-22 16:38:00|36.74|34.54|36.83|34.63|36.83|34.63|36.74|34.54|0
1645547890000|2022-02-22 16:38:10|36.72|34.52|36.45|34.25|36.72|34.52|36.45|34.25|0
1645547900000|2022-02-22 16:38:20|36.32|34.12|36.34|34.14|36.37|34.17|36.32|34.12|0
1645547910000|2022-02-22 16:38:30|36.32|34.12|36.37|34.17|36.37|34.17|36.16|33.96|0
1645547920000|2022-02-22 16:38:40|36.32|34.12|36.49|34.29|36.49|34.29|36.32|34.12|0
1645547930000|2022-02-22 16:38:50|36.45|34.25|36.57|34.37|36.57|34.37|36.43|34.23|0
1645547940000|2022-02-22 16:39:00|36.74|34.54|36.74|34.54|36.74|34.54|36.64|34.44|0
1645547950000|2022-02-22 16:39:10|36.62|34.42|36.41|34.21|36.62|34.42|36.32|34.12|0
1645547960000|2022-02-22 16:39:20|36.37|34.17|36.32|34.12|36.37|34.17|36.3|34.1|0
1645547970000|2022-02-22 16:39:30|36.37|34.17|36.45|34.25|36.45|34.25|36.28|34.08|0
1645547980000|2022-02-22 16:39:40|36.53|34.33|36.74|34.54|36.74|34.54|36.53|34.33|0
1645547990000|2022-02-22 16:39:50|36.7|34.5|36.85|34.65|36.91|34.71|36.7|34.5|0
1645548000000|2022-02-22 16:40:00|36.95|34.75|36.95|34.75|36.95|34.75|36.78|34.58|0
1645548010000|2022-02-22 16:40:10|36.91|34.71|36.78|34.58|36.99|34.79|36.78|34.58|0
1645548020000|2022-02-22 16:40:20|36.74|34.54|36.87|34.67|36.87|34.67|36.74|34.54|0
1645548030000|2022-02-22 16:40:30|36.91|34.71|36.87|34.67|36.91|34.71|36.87|34.67|0
1645548040000|2022-02-22 16:40:40|36.78|34.58|36.7|34.5|36.85|34.65|36.7|34.5|0
1645548050000|2022-02-22 16:40:50|36.74|34.54|36.66|34.46|36.74|34.54|36.62|34.42|0
1645548060000|2022-02-22 16:41:00|36.74|34.54|36.78|34.58|36.91|34.71|36.74|34.54|0
1645548070000|2022-02-22 16:41:10|36.95|34.75|36.91|34.71|36.95|34.75|36.89|34.69|0
1645548080000|2022-02-22 16:41:20|37.21|35.01|36.91|34.71|37.21|35.01|36.91|34.71|0
1645548090000|2022-02-22 16:41:30|36.95|34.75|37.04|34.84|37.12|34.92|36.95|34.75|0
1645548100000|2022-02-22 16:41:40|36.95|34.75|36.99|34.79|36.99|34.79|36.95|34.75|0
1645548110000|2022-02-22 16:41:50|37.08|34.88|37.29|35.09|37.29|35.09|37.08|34.88|0
1645548120000|2022-02-22 16:42:00|37.25|35.05|37.29|35.09|37.29|35.09|37.16|34.96|0
1645548130000|2022-02-22 16:42:10|37.55|35.35|37.33|35.13|37.55|35.35|37.33|35.13|0
1645548140000|2022-02-22 16:42:20|37.29|35.09|37.21|35.01|37.29|35.09|37.12|34.92|0
1645548150000|2022-02-22 16:42:30|37.16|34.96|37.38|35.18|37.38|35.18|37.16|34.96|0
1645548160000|2022-02-22 16:42:40|37.46|35.26|37.46|35.26|37.59|35.39|37.42|35.22|0
1645548170000|2022-02-22 16:42:50|37.5|35.3|37.59|35.39|37.72|35.52|37.5|35.3|0
1645548180000|2022-02-22 16:43:00|37.63|35.43|37.52|35.32|37.63|35.43|37.52|35.32|0
1645548190000|2022-02-22 16:43:10|37.38|35.18|37.46|35.26|37.46|35.26|37.33|35.13|0
1645548200000|2022-02-22 16:43:20|37.5|35.3|37.46|35.26|37.5|35.3|37.46|35.26|0
1645548210000|2022-02-22 16:43:30|37.4|35.2|37.33|35.13|37.4|35.2|37.33|35.13|0
1645548220000|2022-02-22 16:43:40|37.25|35.05|37.42|35.22|37.42|35.22|37.25|35.05|0
1645548230000|2022-02-22 16:43:50|37.48|35.28|37.78|35.58|37.78|35.58|37.48|35.28|0
1645548240000|2022-02-22 16:44:00|37.59|35.39|37.5|35.3|37.59|35.39|37.46|35.26|0
1645548250000|2022-02-22 16:44:10|37.42|35.22|37.42|35.22|37.46|35.26|37.42|35.22|0
1645548260000|2022-02-22 16:44:20|37.38|35.18|37.67|35.47|37.67|35.47|37.38|35.18|0
1645548270000|2022-02-22 16:44:30|37.61|35.41|37.59|35.39|37.61|35.41|37.5|35.3|0
1645548280000|2022-02-22 16:44:40|37.46|35.26|37.38|35.18|37.59|35.39|37.38|35.18|0
1645548290000|2022-02-22 16:44:50|37.29|35.09|37.21|35.01|37.29|35.09|37.16|34.96|0
1645548300000|2022-02-22 16:45:00|37.1|34.9|37.08|34.88|37.21|35.01|37.08|34.88|0
1645548310000|2022-02-22 16:45:10|37.04|34.84|37.08|34.88|37.08|34.88|36.95|34.75|0
1645548320000|2022-02-22 16:45:20|37.12|34.92|37.25|35.05|37.25|35.05|37.12|34.92|0
1645548330000|2022-02-22 16:45:30|37.33|35.13|37.18|34.98|37.33|35.13|37.18|34.98|0
1645548340000|2022-02-22 16:45:40|37.04|34.84|36.99|34.79|37.08|34.88|36.97|34.77|0
1645548350000|2022-02-22 16:45:50|36.95|34.75|36.95|34.75|36.95|34.75|36.95|34.75|0
1645548360000|2022-02-22 16:46:00|37.08|34.88|37.08|34.88|37.08|34.88|36.87|34.67|0
1645548370000|2022-02-22 16:46:10|37.16|34.96|37.2|35|37.29|35.09|37.04|34.84|0
1645548380000|2022-02-22 16:46:20|37.25|35.05|37.04|34.84|37.25|35.05|37.04|34.84|0
1645548390000|2022-02-22 16:46:30|37.16|34.96|37.29|35.09|37.29|35.09|37.16|34.96|0
1645548400000|2022-02-22 16:46:40|37.22|35.02|37.25|35.05|37.25|35.05|37.22|35.02|0
1645548410000|2022-02-22 16:46:50|37.31|35.11|37.44|35.24|37.5|35.3|37.31|35.11|0
1645548420000|2022-02-22 16:47:00|37.37|35.17|37.29|35.09|37.37|35.17|37.29|35.09|0
1645548430000|2022-02-22 16:47:10|37.25|35.05|37.25|35.05|37.37|35.17|37.25|35.05|0
1645548440000|2022-02-22 16:47:20|37.2|35|37.2|35|37.25|35.05|37.2|35|0
1645548450000|2022-02-22 16:47:30|37.12|34.92|37.16|34.96|37.22|35.02|37.12|34.92|0
1645548460000|2022-02-22 16:47:40|37.12|34.92|37.31|35.11|37.31|35.11|37.1|34.9|0
1645548470000|2022-02-22 16:47:50|37.37|35.17|37.5|35.3|37.5|35.3|37.33|35.13|0
1645548480000|2022-02-22 16:48:00|37.42|35.22|37.42|35.22|37.46|35.26|37.37|35.17|0
1645548490000|2022-02-22 16:48:10|37.5|35.3|37.46|35.26|37.5|35.3|37.46|35.26|0
1645548500000|2022-02-22 16:48:20|37.67|35.47|37.63|35.43|37.67|35.47|37.63|35.43|0
1645548510000|2022-02-22 16:48:30|37.76|35.56|37.8|35.6|37.8|35.6|37.76|35.56|0
1645548520000|2022-02-22 16:48:40|37.76|35.56|37.85|35.65|37.85|35.65|37.76|35.56|0
1645548530000|2022-02-22 16:48:50|37.8|35.6|37.8|35.6|37.8|35.6|37.72|35.52|0
1645548540000|2022-02-22 16:49:00|37.76|35.56|37.89|35.69|37.89|35.69|37.76|35.56|0
1645548550000|2022-02-22 16:49:10|37.85|35.65|37.85|35.65|37.85|35.65|37.76|35.56|0
1645548560000|2022-02-22 16:49:20|37.89|35.69|37.76|35.56|37.89|35.69|37.76|35.56|0
1645548570000|2022-02-22 16:49:30|37.8|35.6|37.8|35.6|37.84|35.64|37.8|35.6|0
1645548580000|2022-02-22 16:49:40|37.76|35.56|37.76|35.56|37.87|35.67|37.76|35.56|0
1645548590000|2022-02-22 16:49:50|37.67|35.47|37.67|35.47|37.72|35.52|37.67|35.47|0
1645548600000|2022-02-22 16:50:00|37.72|35.52|37.63|35.43|37.72|35.52|37.63|35.43|0
1645548610000|2022-02-22 16:50:10|37.69|35.49|37.74|35.54|37.74|35.54|37.67|35.47|0
1645548620000|2022-02-22 16:50:20|37.76|35.56|38.19|35.99|38.19|35.99|37.76|35.56|0
1645548630000|2022-02-22 16:50:30|38.23|36.03|38.58|36.38|38.58|36.38|38.23|36.03|0
1645548640000|2022-02-22 16:50:40|38.49|36.29|38.63|36.43|38.63|36.43|38.49|36.29|0
1645548650000|2022-02-22 16:50:50|38.58|36.38|38.32|36.12|38.58|36.38|38.32|36.12|0
1645548660000|2022-02-22 16:51:00|38.15|35.95|38.1|35.9|38.23|36.03|38.1|35.9|0
1645548670000|2022-02-22 16:51:10|38.08|35.88|37.93|35.73|38.08|35.88|37.93|35.73|0
1645548680000|2022-02-22 16:51:20|37.89|35.69|37.76|35.56|37.89|35.69|37.76|35.56|0
1645548690000|2022-02-22 16:51:30|37.72|35.52|37.65|35.45|37.72|35.52|37.65|35.45|0
1645548700000|2022-02-22 16:51:40|37.67|35.47|37.5|35.3|37.67|35.47|37.5|35.3|0
1645548710000|2022-02-22 16:51:50|37.46|35.26|37.5|35.3|37.5|35.3|37.46|35.26|0
1645548720000|2022-02-22 16:52:00|37.46|35.26|37.25|35.05|37.46|35.26|37.25|35.05|0
1645548730000|2022-02-22 16:52:10|37.29|35.09|37.14|34.94|37.29|35.09|37.12|34.92|0
1645548740000|2022-02-22 16:52:20|37.16|34.96|37.29|35.09|37.29|35.09|37.16|34.96|0
1645548750000|2022-02-22 16:52:30|37.33|35.13|36.95|34.75|37.33|35.13|36.95|34.75|0
1645548760000|2022-02-22 16:52:40|36.99|34.79|36.99|34.79|36.99|34.79|36.91|34.71|0
1645548770000|2022-02-22 16:52:50|37.08|34.88|36.91|34.71|37.08|34.88|36.91|34.71|0
1645548780000|2022-02-22 16:53:00|36.95|34.75|36.57|34.37|36.95|34.75|36.57|34.37|0
1645548790000|2022-02-22 16:53:10|36.49|34.29|36.36|34.16|36.49|34.29|36.24|34.04|0
1645548800000|2022-02-22 16:53:20|36.44|34.24|36.57|34.37|36.57|34.37|36.44|34.24|0
1645548810000|2022-02-22 16:53:30|36.53|34.33|36.36|34.16|36.53|34.33|36.36|34.16|0
1645548820000|2022-02-22 16:53:40|36.4|34.2|36.36|34.16|36.44|34.24|36.36|34.16|0
1645548830000|2022-02-22 16:53:50|36.3|34.1|36.32|34.12|36.32|34.12|36.24|34.04|0
1645548840000|2022-02-22 16:54:00|36.26|34.06|36.24|34.04|36.26|34.06|36.17|33.97|0
1645548850000|2022-02-22 16:54:10|36.32|34.12|36.36|34.16|36.36|34.16|36.32|34.12|0
1645548860000|2022-02-22 16:54:20|36.4|34.2|36.36|34.16|36.44|34.24|36.36|34.16|0
1645548870000|2022-02-22 16:54:30|36.24|34.04|35.95|33.75|36.24|34.04|35.95|33.75|0
1645548880000|2022-02-22 16:54:40|35.9|33.7|35.7|33.5|35.9|33.7|35.66|33.46|0
1645548890000|2022-02-22 16:54:50|35.74|33.54|35.82|33.62|35.82|33.62|35.74|33.54|0
1645548900000|2022-02-22 16:55:00|35.7|33.5|35.45|33.25|35.7|33.5|35.45|33.25|0
1645548910000|2022-02-22 16:55:10|35.33|33.13|35.37|33.17|35.43|33.23|35.33|33.13|0
1645548920000|2022-02-22 16:55:20|35.62|33.42|35.74|33.54|35.74|33.54|35.62|33.42|0
1645548930000|2022-02-22 16:55:30|35.7|33.5|35.82|33.62|35.82|33.62|35.66|33.46|0
1645548940000|2022-02-22 16:55:40|35.86|33.66|35.99|33.79|35.99|33.79|35.86|33.66|0
1645548950000|2022-02-22 16:55:50|35.9|33.7|36.03|33.83|36.03|33.83|35.9|33.7|0
1645548960000|2022-02-22 16:56:00|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1645548970000|2022-02-22 16:56:10|35.78|33.58|35.99|33.79|35.99|33.79|35.78|33.58|0
1645548980000|2022-02-22 16:56:20|35.9|33.7|35.86|33.66|35.92|33.72|35.82|33.62|0
1645548990000|2022-02-22 16:56:30|35.9|33.7|35.74|33.54|35.9|33.7|35.74|33.54|0
1645549000000|2022-02-22 16:56:40|35.78|33.58|35.74|33.54|35.78|33.58|35.72|33.52|0
1645549010000|2022-02-22 16:56:50|35.7|33.5|35.74|33.54|35.78|33.58|35.7|33.5|0
1645549020000|2022-02-22 16:57:00|35.84|33.64|35.61|33.41|35.84|33.64|35.61|33.41|0
1645549030000|2022-02-22 16:57:10|35.7|33.5|35.74|33.54|35.78|33.58|35.7|33.5|0
1645549040000|2022-02-22 16:57:20|35.66|33.46|35.72|33.52|35.82|33.62|35.66|33.46|0
1645549050000|2022-02-22 16:57:30|35.74|33.54|35.82|33.62|35.82|33.62|35.7|33.5|0
1645549060000|2022-02-22 16:57:40|35.9|33.7|35.99|33.79|35.99|33.79|35.9|33.7|0
1645549070000|2022-02-22 16:57:50|36.01|33.81|35.94|33.74|36.01|33.81|35.94|33.74|0
1645549080000|2022-02-22 16:58:00|35.99|33.79|35.94|33.74|35.99|33.79|35.86|33.66|0
1645549090000|2022-02-22 16:58:10|35.9|33.7|35.94|33.74|35.94|33.74|35.84|33.64|0
1645549100000|2022-02-22 16:58:20|35.86|33.66|35.9|33.7|35.92|33.72|35.86|33.66|0
1645549110000|2022-02-22 16:58:30|35.94|33.74|36.07|33.87|36.07|33.87|35.94|33.74|0
1645549120000|2022-02-22 16:58:40|36.11|33.91|36.28|34.08|36.28|34.08|36.07|33.87|0
1645549130000|2022-02-22 16:58:50|36.32|34.12|36.28|34.08|36.32|34.12|36.28|34.08|0
1645549140000|2022-02-22 16:59:00|36.25|34.05|36.44|34.24|36.48|34.28|36.25|34.05|0
1645549150000|2022-02-22 16:59:10|36.53|34.33|36.57|34.37|36.65|34.45|36.53|34.33|0
1645549160000|2022-02-22 16:59:20|36.61|34.41|36.44|34.24|36.61|34.41|36.44|34.24|0
1645549170000|2022-02-22 16:59:30|36.4|34.2|36.36|34.16|36.4|34.2|36.36|34.16|0
1645549180000|2022-02-22 16:59:40|36.44|34.24|36.61|34.41|36.61|34.41|36.44|34.24|0
1645549190000|2022-02-22 16:59:50|36.69|34.49|36.67|34.47|36.78|34.58|36.67|34.47|0
1645549200000|2022-02-22 17:00:00|36.65|34.45|36.65|34.45|36.74|34.54|36.53|34.33|0
1645549210000|2022-02-22 17:00:10|36.59|34.39|36.69|34.49|36.69|34.49|36.59|34.39|0
1645549220000|2022-02-22 17:00:20|36.61|34.41|36.65|34.45|36.65|34.45|36.57|34.37|0
1645549230000|2022-02-22 17:00:30|36.57|34.37|36.57|34.37|36.61|34.41|36.57|34.37|0
1645549240000|2022-02-22 17:00:40|36.69|34.49|36.69|34.49|36.69|34.49|36.61|34.41|0
1645549250000|2022-02-22 17:00:50|36.57|34.37|36.53|34.33|36.57|34.37|36.53|34.33|0
1645549260000|2022-02-22 17:01:00|36.57|34.37|36.57|34.37|36.69|34.49|36.57|34.37|0
1645549270000|2022-02-22 17:01:10|36.61|34.41|36.61|34.41|36.61|34.41|36.57|34.37|0
1645549280000|2022-02-22 17:01:20|36.57|34.37|36.61|34.41|36.61|34.41|36.57|34.37|0
1645549290000|2022-02-22 17:01:30|36.65|34.45|36.57|34.37|36.65|34.45|36.57|34.37|0
1645549300000|2022-02-22 17:01:40|36.53|34.33|36.53|34.33|36.57|34.37|36.53|34.33|0
1645549310000|2022-02-22 17:01:50|36.44|34.24|36.76|34.56|36.76|34.56|36.44|34.24|0
1645549320000|2022-02-22 17:02:00|36.69|34.49|36.61|34.41|36.69|34.49|36.59|34.39|0
1645549330000|2022-02-22 17:02:10|36.9|34.7|37.11|34.91|37.11|34.91|36.9|34.7|0
1645549340000|2022-02-22 17:02:20|37.41|35.21|37.58|35.38|37.58|35.38|37.24|35.04|0
1645549350000|2022-02-22 17:02:30|37.71|35.51|37.63|35.43|37.71|35.51|37.6|35.4|0
1645549360000|2022-02-22 17:02:40|37.5|35.3|37.63|35.43|37.63|35.43|37.5|35.3|0
1645549370000|2022-02-22 17:02:50|37.71|35.51|37.67|35.47|37.71|35.51|37.67|35.47|0
1645549380000|2022-02-22 17:03:00|37.58|35.38|37.58|35.38|37.63|35.43|37.54|35.34|0
1645549390000|2022-02-22 17:03:10|37.63|35.43|37.5|35.3|37.67|35.47|37.5|35.3|0
1645549400000|2022-02-22 17:03:20|37.45|35.25|37.37|35.17|37.45|35.25|37.37|35.17|0
1645549410000|2022-02-22 17:03:30|37.28|35.08|37.24|35.04|37.28|35.08|37.2|35|0
1645549420000|2022-02-22 17:03:40|37.28|35.08|37.41|35.21|37.45|35.25|37.28|35.08|0
1645549430000|2022-02-22 17:03:50|37.43|35.23|37.48|35.28|37.48|35.28|37.41|35.21|0
1645549440000|2022-02-22 17:04:00|37.54|35.34|37.28|35.08|37.54|35.34|37.28|35.08|0
1645549450000|2022-02-22 17:04:10|37.2|35|37.24|35.04|37.24|35.04|37.2|35|0
1645549460000|2022-02-22 17:04:20|37.28|35.08|37.24|35.04|37.28|35.08|37.24|35.04|0
1645549470000|2022-02-22 17:04:30|37.2|35|37.16|34.96|37.2|35|37.16|34.96|0
1645549480000|2022-02-22 17:04:40|37.11|34.91|37.07|34.87|37.16|34.96|37.07|34.87|0
1645549490000|2022-02-22 17:04:50|37.11|34.91|37.16|34.96|37.16|34.96|37.07|34.87|0
1645549500000|2022-02-22 17:05:00|37.07|34.87|37.41|35.21|37.41|35.21|37.07|34.87|0
1645549510000|2022-02-22 17:05:10|37.58|35.38|37.67|35.47|37.67|35.47|37.5|35.3|0
1645549520000|2022-02-22 17:05:20|37.71|35.51|37.71|35.51|37.75|35.55|37.67|35.47|0
1645549530000|2022-02-22 17:05:30|37.63|35.43|37.58|35.38|37.71|35.51|37.58|35.38|0
1645549540000|2022-02-22 17:05:40|37.84|35.64|37.67|35.47|37.84|35.64|37.67|35.47|0
1645549550000|2022-02-22 17:05:50|37.63|35.43|37.5|35.3|37.65|35.45|37.5|35.3|0
1645549560000|2022-02-22 17:06:00|37.54|35.34|37.28|35.08|37.54|35.34|37.28|35.08|0
1645549570000|2022-02-22 17:06:10|37.37|35.17|37.37|35.17|37.45|35.25|37.37|35.17|0
1645549580000|2022-02-22 17:06:20|37.5|35.3|37.5|35.3|37.54|35.34|37.5|35.3|0
1645549590000|2022-02-22 17:06:30|37.41|35.21|37.37|35.17|37.41|35.21|37.33|35.13|0
1645549600000|2022-02-22 17:06:40|37.33|35.13|37.37|35.17|37.37|35.17|37.28|35.08|0
1645549610000|2022-02-22 17:06:50|37.33|35.13|37.24|35.04|37.33|35.13|37.24|35.04|0
1645549620000|2022-02-22 17:07:00|37.28|35.08|37.33|35.13|37.33|35.13|37.2|35|0
1645549630000|2022-02-22 17:07:10|37.24|35.04|37.24|35.04|37.24|35.04|37.2|35|0
1645549640000|2022-02-22 17:07:20|37.07|34.87|37.03|34.83|37.07|34.87|37.03|34.83|0
1645549650000|2022-02-22 17:07:30|37.07|34.87|37.03|34.83|37.07|34.87|37.03|34.83|0
1645549660000|2022-02-22 17:07:40|36.99|34.79|37.07|34.87|37.11|34.91|36.99|34.79|0
1645549670000|2022-02-22 17:07:50|37.03|34.83|37.05|34.85|37.07|34.87|37.03|34.83|0
1645549680000|2022-02-22 17:08:00|37.03|34.83|36.99|34.79|37.03|34.83|36.86|34.66|0
1645549690000|2022-02-22 17:08:10|36.94|34.74|36.99|34.79|37.03|34.83|36.94|34.74|0
1645549700000|2022-02-22 17:08:20|37.07|34.87|37.2|35|37.2|35|37.07|34.87|0
1645549710000|2022-02-22 17:08:30|37.24|35.04|37.28|35.08|37.33|35.13|37.24|35.04|0
1645549720000|2022-02-22 17:08:40|37.24|35.04|37.2|35|37.28|35.08|37.2|35|0
1645549730000|2022-02-22 17:08:50|37.11|34.91|37.2|35|37.2|35|37.03|34.83|0
1645549740000|2022-02-22 17:09:00|37.24|35.04|37.32|35.12|37.37|35.17|37.24|35.04|0
1645549750000|2022-02-22 17:09:10|37.28|35.08|36.94|34.74|37.28|35.08|36.94|34.74|0
1645549760000|2022-02-22 17:09:20|36.9|34.7|36.9|34.7|36.94|34.74|36.9|34.7|0
1645549770000|2022-02-22 17:09:30|36.94|34.74|36.99|34.79|36.99|34.79|36.94|34.74|0
1645549780000|2022-02-22 17:09:40|37.15|34.95|37.24|35.04|37.24|35.04|37.15|34.95|0
1645549790000|2022-02-22 17:09:50|37.32|35.12|37.41|35.21|37.41|35.21|37.32|35.12|0
1645549800000|2022-02-22 17:10:00|37.43|35.23|37.28|35.08|37.43|35.23|37.28|35.08|0
1645549810000|2022-02-22 17:10:10|37.24|35.04|37.03|34.83|37.24|35.04|37.03|34.83|0
1645549820000|2022-02-22 17:10:20|36.92|34.72|36.9|34.7|36.94|34.74|36.9|34.7|0
1645549830000|2022-02-22 17:10:30|36.86|34.66|36.94|34.74|36.94|34.74|36.77|34.57|0
1645549840000|2022-02-22 17:10:40|36.9|34.7|36.99|34.79|36.99|34.79|36.9|34.7|0
1645549850000|2022-02-22 17:10:50|37.03|34.83|36.98|34.78|37.03|34.83|36.94|34.74|0
1645549860000|2022-02-22 17:11:00|36.96|34.76|36.98|34.78|36.98|34.78|36.94|34.74|0
1645549870000|2022-02-22 17:11:10|36.94|34.74|36.92|34.72|36.94|34.74|36.92|34.72|0
1645549880000|2022-02-22 17:11:20|36.94|34.74|36.9|34.7|36.94|34.74|36.9|34.7|0
1645549890000|2022-02-22 17:11:30|36.94|34.74|37.03|34.83|37.03|34.83|36.9|34.7|0
1645549900000|2022-02-22 17:11:40|36.92|34.72|36.94|34.74|36.94|34.74|36.9|34.7|0
1645549910000|2022-02-22 17:11:50|36.77|34.57|36.73|34.53|36.82|34.62|36.73|34.53|0
1645549920000|2022-02-22 17:12:00|36.65|34.45|36.42|34.22|36.65|34.45|36.31|34.11|0
1645549930000|2022-02-22 17:12:10|36.4|34.2|36.44|34.24|36.56|34.36|36.4|34.2|0
1645549940000|2022-02-22 17:12:20|36.48|34.28|36.48|34.28|36.48|34.28|36.44|34.24|0
1645549950000|2022-02-22 17:12:30|36.44|34.24|36.52|34.32|36.52|34.32|36.44|34.24|0
1645549960000|2022-02-22 17:12:40|36.56|34.36|36.65|34.45|36.65|34.45|36.56|34.36|0
1645549970000|2022-02-22 17:12:50|36.69|34.49|36.69|34.49|36.77|34.57|36.69|34.49|0
1645549980000|2022-02-22 17:13:00|36.65|34.45|36.69|34.49|36.69|34.49|36.65|34.45|0
1645549990000|2022-02-22 17:13:10|36.61|34.41|36.69|34.49|36.69|34.49|36.48|34.28|0
1645550000000|2022-02-22 17:13:20|36.65|34.45|36.69|34.49|36.69|34.49|36.65|34.45|0
1645550010000|2022-02-22 17:13:30|36.61|34.41|36.65|34.45|36.65|34.45|36.56|34.36|0
1645550020000|2022-02-22 17:13:40|36.69|34.49|36.65|34.45|36.69|34.49|36.56|34.36|0
1645550030000|2022-02-22 17:13:50|36.61|34.41|36.56|34.36|36.61|34.41|36.54|34.34|0
1645550040000|2022-02-22 17:14:00|36.52|34.32|36.31|34.11|36.52|34.32|36.31|34.11|0
1645550050000|2022-02-22 17:14:10|36.35|34.15|36.15|33.95|36.35|34.15|36.15|33.95|0
1645550060000|2022-02-22 17:14:20|36.19|33.99|36.19|33.99|36.31|34.11|36.19|33.99|0
1645550070000|2022-02-22 17:14:30|36.27|34.07|36.19|33.99|36.27|34.07|36.19|33.99|0
1645550080000|2022-02-22 17:14:40|36.23|34.03|36.19|33.99|36.23|34.03|36.19|33.99|0
1645550090000|2022-02-22 17:14:50|36.1|33.9|36.19|33.99|36.19|33.99|36.06|33.86|0
1645550100000|2022-02-22 17:15:00|36.27|34.07|36.15|33.95|36.27|34.07|36.1|33.9|0
1645550110000|2022-02-22 17:15:10|36.23|34.03|35.9|33.7|36.23|34.03|35.9|33.7|0
1645550120000|2022-02-22 17:15:20|35.94|33.74|35.98|33.78|35.98|33.78|35.94|33.74|0
1645550130000|2022-02-22 17:15:30|35.94|33.74|35.9|33.7|35.94|33.74|35.86|33.66|0
1645550140000|2022-02-22 17:15:40|35.98|33.78|35.9|33.7|35.98|33.78|35.9|33.7|0
1645550150000|2022-02-22 17:15:50|35.79|33.59|35.81|33.61|35.9|33.7|35.79|33.59|0
1645550160000|2022-02-22 17:16:00|35.9|33.7|35.92|33.72|35.92|33.72|35.9|33.7|0
1645550170000|2022-02-22 17:16:10|35.86|33.66|35.9|33.7|36.02|33.82|35.86|33.66|0
1645550180000|2022-02-22 17:16:20|35.92|33.72|35.94|33.74|36.06|33.86|35.92|33.72|0
1645550190000|2022-02-22 17:16:30|36.02|33.82|36|33.8|36.1|33.9|36|33.8|0
1645550200000|2022-02-22 17:16:40|35.98|33.78|36|33.8|36.06|33.86|35.98|33.78|0
1645550210000|2022-02-22 17:16:50|35.9|33.7|35.79|33.59|35.9|33.7|35.77|33.57|0
1645550220000|2022-02-22 17:17:00|35.81|33.61|35.9|33.7|35.9|33.7|35.81|33.61|0
1645550230000|2022-02-22 17:17:10|35.96|33.76|36.02|33.82|36.06|33.86|35.96|33.76|0
1645550240000|2022-02-22 17:17:20|36.06|33.86|36.06|33.86|36.06|33.86|36.02|33.82|0
1645550250000|2022-02-22 17:17:30|36.1|33.9|36.06|33.86|36.15|33.95|36.06|33.86|0
1645550260000|2022-02-22 17:17:40|36.15|33.95|35.9|33.7|36.15|33.95|35.9|33.7|0
1645550270000|2022-02-22 17:17:50|35.86|33.66|35.9|33.7|35.9|33.7|35.86|33.66|0
1645550280000|2022-02-22 17:18:00|35.81|33.61|35.73|33.53|35.81|33.61|35.73|33.53|0
1645550290000|2022-02-22 17:18:10|35.69|33.49|35.61|33.41|35.73|33.53|35.61|33.41|0
1645550300000|2022-02-22 17:18:20|35.65|33.45|35.61|33.41|35.65|33.45|35.61|33.41|0
1645550310000|2022-02-22 17:18:30|35.57|33.37|35.69|33.49|35.69|33.49|35.57|33.37|0
1645550320000|2022-02-22 17:18:40|35.67|33.47|35.69|33.49|35.69|33.49|35.65|33.45|0
1645550330000|2022-02-22 17:18:50|35.67|33.47|35.57|33.37|35.67|33.47|35.57|33.37|0
1645550340000|2022-02-22 17:19:00|35.55|33.35|35.69|33.49|35.69|33.49|35.53|33.33|0
1645550350000|2022-02-22 17:19:10|35.77|33.57|35.65|33.45|35.77|33.57|35.65|33.45|0
1645550360000|2022-02-22 17:19:20|35.53|33.33|35.44|33.24|35.53|33.33|35.4|33.2|0
1645550370000|2022-02-22 17:19:30|35.36|33.16|35.34|33.14|35.4|33.2|35.34|33.14|0
1645550380000|2022-02-22 17:19:40|35.36|33.16|35.44|33.24|35.44|33.24|35.36|33.16|0
1645550390000|2022-02-22 17:19:50|35.4|33.2|35.4|33.2|35.44|33.24|35.4|33.2|0
1645550400000|2022-02-22 17:20:00|35.42|33.22|35.36|33.16|35.42|33.22|35.32|33.12|0
1645550410000|2022-02-22 17:20:10|35.4|33.2|35.61|33.41|35.61|33.41|35.4|33.2|0
1645550420000|2022-02-22 17:20:20|35.65|33.45|35.69|33.49|35.69|33.49|35.65|33.45|0
1645550430000|2022-02-22 17:20:30|35.73|33.53|35.73|33.53|35.73|33.53|35.65|33.45|0
1645550440000|2022-02-22 17:20:40|35.77|33.57|35.77|33.57|35.77|33.57|35.73|33.53|0
1645550450000|2022-02-22 17:20:50|35.69|33.49|35.65|33.45|35.69|33.49|35.65|33.45|0
1645550460000|2022-02-22 17:21:00|35.69|33.49|35.73|33.53|35.73|33.53|35.65|33.45|0
1645550470000|2022-02-22 17:21:10|35.85|33.65|35.85|33.65|35.85|33.65|35.81|33.61|0
1645550480000|2022-02-22 17:21:20|35.9|33.7|35.98|33.78|35.98|33.78|35.85|33.65|0
1645550490000|2022-02-22 17:21:30|35.94|33.74|36.04|33.84|36.04|33.84|35.94|33.74|0
1645550500000|2022-02-22 17:21:40|36.1|33.9|35.98|33.78|36.1|33.9|35.98|33.78|0
1645550510000|2022-02-22 17:21:50|36.02|33.82|36.06|33.86|36.1|33.9|36.02|33.82|0
1645550520000|2022-02-22 17:22:00|35.98|33.78|36.27|34.07|36.27|34.07|35.98|33.78|0
1645550530000|2022-02-22 17:22:10|36.25|34.05|36.23|34.03|36.35|34.15|36.23|34.03|0
1645550540000|2022-02-22 17:22:20|36.27|34.07|36.19|33.99|36.27|34.07|36.14|33.94|0
1645550550000|2022-02-22 17:22:30|36.12|33.92|35.98|33.78|36.14|33.94|35.98|33.78|0
1645550560000|2022-02-22 17:22:40|35.85|33.65|35.77|33.57|35.85|33.65|35.77|33.57|0
1645550570000|2022-02-22 17:22:50|35.81|33.61|35.65|33.45|35.81|33.61|35.65|33.45|0
1645550580000|2022-02-22 17:23:00|35.77|33.57|35.63|33.43|35.77|33.57|35.63|33.43|0
1645550590000|2022-02-22 17:23:10|35.71|33.51|35.73|33.53|35.81|33.61|35.71|33.51|0
1645550600000|2022-02-22 17:23:20|35.81|33.61|35.96|33.76|35.96|33.76|35.81|33.61|0
1645550610000|2022-02-22 17:23:30|35.98|33.78|35.98|33.78|35.98|33.78|35.94|33.74|0
1645550620000|2022-02-22 17:23:40|36.02|33.82|36.14|33.94|36.14|33.94|36.02|33.82|0
1645550630000|2022-02-22 17:23:50|36.1|33.9|35.85|33.65|36.1|33.9|35.85|33.65|0
1645550640000|2022-02-22 17:24:00|35.81|33.61|35.69|33.49|35.81|33.61|35.69|33.49|0
1645550650000|2022-02-22 17:24:10|35.73|33.53|35.65|33.45|35.73|33.53|35.65|33.45|0
1645550660000|2022-02-22 17:24:20|35.61|33.41|35.57|33.37|35.63|33.43|35.57|33.37|0
1645550670000|2022-02-22 17:24:30|35.61|33.41|35.57|33.37|35.69|33.49|35.57|33.37|0
1645550680000|2022-02-22 17:24:40|35.48|33.28|35.48|33.28|35.48|33.28|35.44|33.24|0
1645550690000|2022-02-22 17:24:50|35.44|33.24|35.32|33.12|35.44|33.24|35.32|33.12|0
1645550700000|2022-02-22 17:25:00|35.2|33|35.16|32.96|35.2|33|35.16|32.96|0
1645550710000|2022-02-22 17:25:10|35.14|32.94|35.16|32.96|35.16|32.96|35.12|32.92|0
1645550720000|2022-02-22 17:25:20|35.2|33|35.4|33.2|35.4|33.2|35.2|33|0
1645550730000|2022-02-22 17:25:30|35.36|33.16|35.5|33.3|35.5|33.3|35.36|33.16|0
1645550740000|2022-02-22 17:25:40|35.52|33.32|35.61|33.41|35.65|33.45|35.52|33.32|0
1645550750000|2022-02-22 17:25:50|35.65|33.45|35.52|33.32|35.65|33.45|35.52|33.32|0
1645550760000|2022-02-22 17:26:00|35.48|33.28|35.32|33.12|35.48|33.28|35.32|33.12|0
1645550770000|2022-02-22 17:26:10|35.2|33|35.4|33.2|35.4|33.2|35.2|33|0
1645550780000|2022-02-22 17:26:20|35.36|33.16|35.48|33.28|35.48|33.28|35.36|33.16|0
1645550790000|2022-02-22 17:26:30|35.56|33.36|35.61|33.41|35.61|33.41|35.48|33.28|0
1645550800000|2022-02-22 17:26:40|35.65|33.45|35.73|33.53|35.73|33.53|35.65|33.45|0
1645550810000|2022-02-22 17:26:50|35.65|33.45|35.73|33.53|35.77|33.57|35.65|33.45|0
1645550820000|2022-02-22 17:27:00|35.65|33.45|35.61|33.41|35.65|33.45|35.61|33.41|0
1645550830000|2022-02-22 17:27:10|35.69|33.49|35.61|33.41|35.69|33.49|35.61|33.41|0
1645550840000|2022-02-22 17:27:20|35.65|33.45|35.77|33.57|35.77|33.57|35.65|33.45|0
1645550850000|2022-02-22 17:27:30|35.81|33.61|35.85|33.65|35.85|33.65|35.81|33.61|0
1645550860000|2022-02-22 17:27:40|35.93|33.73|36.06|33.86|36.06|33.86|35.93|33.73|0
1645550870000|2022-02-22 17:27:50|36.1|33.9|36.02|33.82|36.1|33.9|36.02|33.82|0
1645550880000|2022-02-22 17:28:00|35.89|33.69|35.77|33.57|35.89|33.69|35.77|33.57|0
1645550890000|2022-02-22 17:28:10|35.73|33.53|35.65|33.45|35.73|33.53|35.65|33.45|0
1645550900000|2022-02-22 17:28:20|35.56|33.36|35.61|33.41|35.65|33.45|35.56|33.36|0
1645550910000|2022-02-22 17:28:30|35.67|33.47|35.69|33.49|35.69|33.49|35.65|33.45|0
1645550920000|2022-02-22 17:28:40|35.81|33.61|35.77|33.57|35.85|33.65|35.77|33.57|0
1645550930000|2022-02-22 17:28:50|35.89|33.69|35.65|33.45|35.89|33.69|35.65|33.45|0
1645550940000|2022-02-22 17:29:00|35.56|33.36|35.48|33.28|35.56|33.36|35.48|33.28|0
1645550950000|2022-02-22 17:29:10|35.52|33.32|35.52|33.32|35.56|33.36|35.52|33.32|0
1645550960000|2022-02-22 17:29:20|35.48|33.28|35.38|33.18|35.48|33.28|35.38|33.18|0
1645550970000|2022-02-22 17:29:30|35.4|33.2|35.52|33.32|35.52|33.32|35.4|33.2|0
1645550980000|2022-02-22 17:29:40|35.44|33.24|35.4|33.2|35.44|33.24|35.4|33.2|0
1645550990000|2022-02-22 17:29:50|35.44|33.24|35.4|33.2|35.46|33.26|35.4|33.2|0
1645551000000|2022-02-22 17:30:00|35.36|33.16|35.2|33|35.36|33.16|35.2|33|0
1645551010000|2022-02-22 17:30:10|35.11|32.91|35.24|33.04|35.24|33.04|35.11|32.91|0
1645551020000|2022-02-22 17:30:20|35.2|33|35.11|32.91|35.2|33|35.11|32.91|0
1645551030000|2022-02-22 17:30:30|35.2|33|35.03|32.83|35.2|33|35.03|32.83|0
1645551040000|2022-02-22 17:30:40|35.11|32.91|35.24|33.04|35.28|33.08|35.11|32.91|0
1645551050000|2022-02-22 17:30:50|35.28|33.08|35.48|33.28|35.52|33.32|35.28|33.08|0
1645551060000|2022-02-22 17:31:00|35.52|33.32|35.44|33.24|35.52|33.32|35.4|33.2|0
1645551070000|2022-02-22 17:31:10|35.48|33.28|35.6|33.4|35.65|33.45|35.48|33.28|0
1645551080000|2022-02-22 17:31:20|35.69|33.49|35.56|33.36|35.69|33.49|35.56|33.36|0
1645551090000|2022-02-22 17:31:30|35.52|33.32|35.48|33.28|35.54|33.34|35.48|33.28|0
1645551100000|2022-02-22 17:31:40|35.56|33.36|35.48|33.28|35.56|33.36|35.48|33.28|0
1645551110000|2022-02-22 17:31:50|35.44|33.24|35.34|33.14|35.48|33.28|35.34|33.14|0
1645551120000|2022-02-22 17:32:00|35.36|33.16|35.2|33|35.36|33.16|35.15|32.95|0
1645551130000|2022-02-22 17:32:10|35.13|32.93|35.07|32.87|35.13|32.93|34.99|32.79|0
1645551140000|2022-02-22 17:32:20|35.03|32.83|35.24|33.04|35.24|33.04|35.03|32.83|0
1645551150000|2022-02-22 17:32:30|35.2|33|35.44|33.24|35.44|33.24|35.2|33|0
1645551160000|2022-02-22 17:32:40|35.36|33.16|35.32|33.12|35.4|33.2|35.32|33.12|0
1645551170000|2022-02-22 17:32:50|35.28|33.08|35.32|33.12|35.32|33.12|35.28|33.08|0
1645551180000|2022-02-22 17:33:00|35.15|32.95|35.07|32.87|35.15|32.95|35.07|32.87|0
1645551190000|2022-02-22 17:33:10|34.99|32.79|34.67|32.47|34.99|32.79|34.67|32.47|0
1645551200000|2022-02-22 17:33:20|34.75|32.55|34.75|32.55|34.75|32.55|34.75|32.55|0
1645551210000|2022-02-22 17:33:30|34.71|32.51|34.71|32.51|34.71|32.51|34.63|32.43|0
1645551220000|2022-02-22 17:33:40|34.75|32.55|34.71|32.51|34.75|32.55|34.67|32.47|0
1645551230000|2022-02-22 17:33:50|34.67|32.47|34.59|32.39|34.71|32.51|34.59|32.39|0
1645551240000|2022-02-22 17:34:00|34.67|32.47|34.51|32.31|34.67|32.47|34.51|32.31|0
1645551250000|2022-02-22 17:34:10|34.55|32.35|34.63|32.43|34.75|32.55|34.55|32.35|0
1645551260000|2022-02-22 17:34:20|34.55|32.35|34.51|32.31|34.59|32.39|34.51|32.31|0
1645551270000|2022-02-22 17:34:30|34.55|32.35|34.55|32.35|34.55|32.35|34.51|32.31|0
1645551280000|2022-02-22 17:34:40|34.59|32.39|34.67|32.47|34.67|32.47|34.59|32.39|0
1645551290000|2022-02-22 17:34:50|34.63|32.43|34.55|32.35|34.63|32.43|34.55|32.35|0
1645551300000|2022-02-22 17:35:00|34.51|32.31|34.67|32.47|34.67|32.47|34.51|32.31|0
1645551310000|2022-02-22 17:35:10|34.59|32.39|35.4|33.2|35.4|33.2|34.59|32.39|0
1645551320000|2022-02-22 17:35:20|35.36|33.16|35.56|33.36|35.64|33.44|35.36|33.16|0
1645551330000|2022-02-22 17:35:30|35.6|33.4|35.38|33.18|35.6|33.4|35.38|33.18|0
1645551340000|2022-02-22 17:35:40|35.4|33.2|35.56|33.36|35.56|33.36|35.4|33.2|0
1645551350000|2022-02-22 17:35:50|35.62|33.42|35.34|33.14|35.62|33.42|35.34|33.14|0
1645551360000|2022-02-22 17:36:00|35.32|33.12|35.52|33.32|35.52|33.32|35.32|33.12|0
1645551370000|2022-02-22 17:36:10|35.48|33.28|35.32|33.12|35.52|33.32|35.32|33.12|0
1645551380000|2022-02-22 17:36:20|35.28|33.08|35.44|33.24|35.44|33.24|35.28|33.08|0
1645551390000|2022-02-22 17:36:30|35.52|33.32|35.32|33.12|35.52|33.32|35.32|33.12|0
1645551400000|2022-02-22 17:36:40|35.36|33.16|35.25|33.05|35.36|33.16|35.23|33.03|0
1645551410000|2022-02-22 17:36:50|35.23|33.03|35.44|33.24|35.44|33.24|35.23|33.03|0
1645551420000|2022-02-22 17:37:00|35.4|33.2|35.4|33.2|35.44|33.24|35.4|33.2|0
1645551430000|2022-02-22 17:37:10|35.29|33.09|35.28|33.08|35.32|33.12|35.23|33.03|0
1645551440000|2022-02-22 17:37:20|35.19|32.99|35.29|33.09|35.29|33.09|35.19|32.99|0
1645551450000|2022-02-22 17:37:30|35.44|33.24|35.4|33.2|35.52|33.32|35.4|33.2|0
1645551460000|2022-02-22 17:37:40|35.32|33.12|35.28|33.08|35.36|33.16|35.28|33.08|0
1645551470000|2022-02-22 17:37:50|35.32|33.12|35.32|33.12|35.36|33.16|35.32|33.12|0
1645551480000|2022-02-22 17:38:00|35.28|33.08|35.15|32.95|35.28|33.08|35.15|32.95|0
1645551490000|2022-02-22 17:38:10|35.07|32.87|35.11|32.91|35.13|32.93|35.07|32.87|0
1645551500000|2022-02-22 17:38:20|35.03|32.83|34.95|32.75|35.03|32.83|34.95|32.75|0
1645551510000|2022-02-22 17:38:30|34.93|32.73|34.83|32.63|34.93|32.73|34.83|32.63|0
1645551520000|2022-02-22 17:38:40|34.91|32.71|34.91|32.71|34.95|32.75|34.91|32.71|0
1645551530000|2022-02-22 17:38:50|34.95|32.75|34.91|32.71|34.95|32.75|34.87|32.67|0
1645551540000|2022-02-22 17:39:00|34.83|32.63|34.95|32.75|34.95|32.75|34.83|32.63|0
1645551550000|2022-02-22 17:39:10|35.05|32.85|35.07|32.87|35.15|32.95|35.05|32.85|0
1645551560000|2022-02-22 17:39:20|34.97|32.77|35.03|32.83|35.03|32.83|34.91|32.71|0
1645551570000|2022-02-22 17:39:30|35.07|32.87|35.03|32.83|35.07|32.87|35.03|32.83|0
1645551580000|2022-02-22 17:39:40|35.07|32.87|35.03|32.83|35.07|32.87|35.03|32.83|0
1645551590000|2022-02-22 17:39:50|35.15|32.95|35.07|32.87|35.15|32.95|35.07|32.87|0
1645551600000|2022-02-22 17:40:00|35.09|32.89|34.91|32.71|35.09|32.89|34.91|32.71|0
1645551610000|2022-02-22 17:40:10|34.75|32.55|34.91|32.71|34.91|32.71|34.75|32.55|0
1645551620000|2022-02-22 17:40:20|34.87|32.67|34.99|32.79|35.03|32.83|34.83|32.63|0
1645551630000|2022-02-22 17:40:30|34.95|32.75|34.83|32.63|34.95|32.75|34.83|32.63|0
1645551640000|2022-02-22 17:40:40|34.79|32.59|34.99|32.79|34.99|32.79|34.79|32.59|0
1645551650000|2022-02-22 17:40:50|34.95|32.75|34.95|32.75|34.95|32.75|34.95|32.75|0
1645551660000|2022-02-22 17:41:00|34.79|32.59|34.91|32.71|34.95|32.75|34.79|32.59|0
1645551670000|2022-02-22 17:41:10|34.83|32.63|34.83|32.63|34.87|32.67|34.79|32.59|0
1645551680000|2022-02-22 17:41:20|34.87|32.67|34.99|32.79|34.99|32.79|34.87|32.67|0
1645551690000|2022-02-22 17:41:30|35.05|32.85|35.03|32.83|35.07|32.87|35.03|32.83|0
1645551700000|2022-02-22 17:41:40|34.95|32.75|34.89|32.69|34.95|32.75|34.87|32.67|0
1645551710000|2022-02-22 17:41:50|34.87|32.67|34.91|32.71|34.91|32.71|34.83|32.63|0
1645551720000|2022-02-22 17:42:00|34.99|32.79|34.91|32.71|35.07|32.87|34.91|32.71|0
1645551730000|2022-02-22 17:42:10|35.13|32.93|34.91|32.71|35.13|32.93|34.91|32.71|0
1645551740000|2022-02-22 17:42:20|34.87|32.67|34.99|32.79|34.99|32.79|34.87|32.67|0
1645551750000|2022-02-22 17:42:30|34.91|32.71|34.95|32.75|34.95|32.75|34.85|32.65|0
1645551760000|2022-02-22 17:42:40|34.91|32.71|34.79|32.59|34.91|32.71|34.75|32.55|0
1645551770000|2022-02-22 17:42:50|34.81|32.61|34.39|32.19|34.81|32.61|34.39|32.19|0
1645551780000|2022-02-22 17:43:00|34.47|32.27|34.51|32.31|34.59|32.39|34.47|32.27|0
1645551790000|2022-02-22 17:43:10|34.47|32.27|34.43|32.23|34.51|32.31|34.43|32.23|0
1645551800000|2022-02-22 17:43:20|34.41|32.21|34.59|32.39|34.59|32.39|34.41|32.21|0
1645551810000|2022-02-22 17:43:30|34.55|32.35|34.59|32.39|34.59|32.39|34.51|32.31|0
1645551820000|2022-02-22 17:43:40|34.55|32.35|34.81|32.61|34.81|32.61|34.55|32.35|0
1645551830000|2022-02-22 17:43:50|34.83|32.63|34.89|32.69|34.89|32.69|34.83|32.63|0
1645551840000|2022-02-22 17:44:00|34.87|32.67|36.3|34.1|36.3|34.1|34.52|32.32|0
1645551850000|2022-02-22 17:44:10|36.22|34.02|36.3|34.1|36.3|34.1|36.22|34.02|0
1645551860000|2022-02-22 17:44:20|36.22|34.02|36.18|33.98|36.22|34.02|36.16|33.96|0
1645551870000|2022-02-22 17:44:30|36.16|33.96|36.01|33.81|36.16|33.96|36.01|33.81|0
1645551880000|2022-02-22 17:44:40|35.95|33.75|35.99|33.79|36.01|33.81|35.95|33.75|0
1645551890000|2022-02-22 17:44:50|36.05|33.85|36.01|33.81|36.05|33.85|36.01|33.81|0
1645551900000|2022-02-22 17:45:00|35.93|33.73|35.93|33.73|35.97|33.77|35.89|33.69|0
1645551910000|2022-02-22 17:45:10|36.01|33.81|35.95|33.75|36.01|33.81|35.89|33.69|0
1645551920000|2022-02-22 17:45:20|36.01|33.81|36.22|34.02|36.26|34.06|36.01|33.81|0
1645551930000|2022-02-22 17:45:30|36.26|34.06|36.01|33.81|36.26|34.06|36.01|33.81|0
1645551940000|2022-02-22 17:45:40|35.97|33.77|35.85|33.65|35.97|33.77|35.85|33.65|0
1645551950000|2022-02-22 17:45:50|35.81|33.61|35.89|33.69|35.89|33.69|35.81|33.61|0
1645551960000|2022-02-22 17:46:00|35.91|33.71|35.73|33.53|35.91|33.71|35.73|33.53|0
1645551970000|2022-02-22 17:46:10|35.6|33.4|35.68|33.48|35.68|33.48|35.6|33.4|0
1645551980000|2022-02-22 17:46:20|35.79|33.59|35.68|33.48|35.79|33.59|35.64|33.44|0
1645551990000|2022-02-22 17:46:30|35.64|33.44|35.64|33.44|35.68|33.48|35.64|33.44|0
1645552000000|2022-02-22 17:46:40|35.68|33.48|35.64|33.44|35.72|33.52|35.64|33.44|0
1645552010000|2022-02-22 17:46:50|35.68|33.48|35.68|33.48|35.72|33.52|35.64|33.44|0
1645552020000|2022-02-22 17:47:00|35.64|33.44|35.79|33.59|35.81|33.61|35.64|33.44|0
1645552030000|2022-02-22 17:47:10|35.93|33.73|35.64|33.44|35.93|33.73|35.64|33.44|0
1645552040000|2022-02-22 17:47:20|35.72|33.52|35.48|33.28|35.72|33.52|35.48|33.28|0
1645552050000|2022-02-22 17:47:30|35.36|33.16|35.4|33.2|35.4|33.2|35.36|33.16|0
1645552060000|2022-02-22 17:47:40|35.36|33.16|35.52|33.32|35.52|33.32|35.36|33.16|0
1645552070000|2022-02-22 17:47:50|35.48|33.28|35.48|33.28|35.52|33.32|35.48|33.28|0
1645552080000|2022-02-22 17:48:00|35.56|33.36|35.2|33|35.56|33.36|35.2|33|0
1645552090000|2022-02-22 17:48:10|35.16|32.96|35.16|32.96|35.28|33.08|35.16|32.96|0
1645552100000|2022-02-22 17:48:20|35.04|32.84|35|32.8|35.12|32.92|35|32.8|0
1645552110000|2022-02-22 17:48:30|34.96|32.76|35.04|32.84|35.04|32.84|34.96|32.76|0
1645552120000|2022-02-22 17:48:40|35.12|32.92|35|32.8|35.12|32.92|35|32.8|0
1645552130000|2022-02-22 17:48:50|35.04|32.84|34.96|32.76|35.04|32.84|34.96|32.76|0
1645552140000|2022-02-22 17:49:00|35|32.8|35.08|32.88|35.08|32.88|35|32.8|0
1645552150000|2022-02-22 17:49:10|35.16|32.96|35.08|32.88|35.16|32.96|35.08|32.88|0
1645552160000|2022-02-22 17:49:20|34.96|32.76|34.8|32.6|34.96|32.76|34.8|32.6|0
1645552170000|2022-02-22 17:49:30|34.76|32.56|34.92|32.72|34.92|32.72|34.76|32.56|0
1645552180000|2022-02-22 17:49:40|34.96|32.76|35.04|32.84|35.08|32.88|34.96|32.76|0
1645552190000|2022-02-22 17:49:50|34.92|32.72|35|32.8|35.08|32.88|34.92|32.72|0
1645552200000|2022-02-22 17:50:00|35.04|32.84|35.12|32.92|35.12|32.92|35.04|32.84|0
1645552210000|2022-02-22 17:50:10|35.4|33.2|35.64|33.44|35.64|33.44|35.4|33.2|0
1645552220000|2022-02-22 17:50:20|35.56|33.36|35.32|33.12|35.56|33.36|35.32|33.12|0
1645552230000|2022-02-22 17:50:30|35.36|33.16|35.36|33.16|35.44|33.24|35.36|33.16|0
1645552240000|2022-02-22 17:50:40|35.44|33.24|35.52|33.32|35.52|33.32|35.44|33.24|0
1645552250000|2022-02-22 17:50:50|35.56|33.36|35.6|33.4|35.68|33.48|35.56|33.36|0
1645552260000|2022-02-22 17:51:00|35.5|33.3|35.52|33.32|35.56|33.36|35.5|33.3|0
1645552270000|2022-02-22 17:51:10|35.48|33.28|35.52|33.32|35.52|33.32|35.48|33.28|0
1645552280000|2022-02-22 17:51:20|35.56|33.36|35.64|33.44|35.64|33.44|35.56|33.36|0
1645552290000|2022-02-22 17:51:30|35.68|33.48|35.68|33.48|35.68|33.48|35.64|33.44|0
1645552300000|2022-02-22 17:51:40|35.64|33.44|35.76|33.56|35.76|33.56|35.64|33.44|0
1645552310000|2022-02-22 17:51:50|35.72|33.52|35.64|33.44|35.76|33.56|35.64|33.44|0
1645552320000|2022-02-22 17:52:00|35.68|33.48|35.64|33.44|35.72|33.52|35.64|33.44|0
1645552330000|2022-02-22 17:52:10|35.68|33.48|35.48|33.28|35.68|33.48|35.48|33.28|0
1645552340000|2022-02-22 17:52:20|35.44|33.24|35.58|33.38|35.58|33.38|35.44|33.24|0
1645552350000|2022-02-22 17:52:30|35.56|33.36|35.28|33.08|35.56|33.36|35.28|33.08|0
1645552360000|2022-02-22 17:52:40|35.24|33.04|35.28|33.08|35.32|33.12|35.24|33.04|0
1645552370000|2022-02-22 17:52:50|35.32|33.12|35.42|33.22|35.44|33.24|35.32|33.12|0
1645552380000|2022-02-22 17:53:00|35.34|33.14|35.34|33.14|35.4|33.2|35.34|33.14|0
1645552390000|2022-02-22 17:53:10|35.36|33.16|35.28|33.08|35.36|33.16|35.2|33|0
1645552400000|2022-02-22 17:53:20|35.24|33.04|35.24|33.04|35.32|33.12|35.24|33.04|0
1645552410000|2022-02-22 17:53:30|35.2|33|35.28|33.08|35.28|33.08|35.2|33|0
1645552420000|2022-02-22 17:53:40|35.36|33.16|35.21|33.01|35.36|33.16|35.21|33.01|0
1645552430000|2022-02-22 17:53:50|35.16|32.96|35.16|32.96|35.2|33|35.16|32.96|0
1645552440000|2022-02-22 17:54:00|35.2|33|35.28|33.08|35.32|33.12|35.2|33|0
1645552450000|2022-02-22 17:54:10|35.36|33.16|35.28|33.08|35.4|33.2|35.28|33.08|0
1645552460000|2022-02-22 17:54:20|35.24|33.04|35.2|33|35.28|33.08|35.2|33|0
1645552470000|2022-02-22 17:54:30|35.24|33.04|35.16|32.96|35.24|33.04|35.16|32.96|0
1645552480000|2022-02-22 17:54:40|35.11|32.91|35.07|32.87|35.11|32.91|35.07|32.87|0
1645552490000|2022-02-22 17:54:50|35.11|32.91|35.07|32.87|35.2|33|35.07|32.87|0
1645552500000|2022-02-22 17:55:00|34.95|32.75|35.15|32.95|35.15|32.95|34.95|32.75|0
1645552510000|2022-02-22 17:55:10|35.32|33.12|35.36|33.16|35.4|33.2|35.32|33.12|0
1645552520000|2022-02-22 17:55:20|35.48|33.28|35.4|33.2|35.48|33.28|35.4|33.2|0
1645552530000|2022-02-22 17:55:30|35.44|33.24|35.4|33.2|35.48|33.28|35.4|33.2|0
1645552540000|2022-02-22 17:55:40|35.48|33.28|35.3|33.1|35.48|33.28|35.3|33.1|0
1645552550000|2022-02-22 17:55:50|35.32|33.12|35.36|33.16|35.4|33.2|35.32|33.12|0
1645552560000|2022-02-22 17:56:00|35.42|33.22|35.44|33.24|35.44|33.24|35.42|33.22|0
1645552570000|2022-02-22 17:56:10|35.4|33.2|35.24|33.04|35.4|33.2|35.24|33.04|0
1645552580000|2022-02-22 17:56:20|35.19|32.99|35.07|32.87|35.28|33.08|35.07|32.87|0
1645552590000|2022-02-22 17:56:30|34.91|32.71|34.95|32.75|34.99|32.79|34.91|32.71|0
1645552600000|2022-02-22 17:56:40|35.11|32.91|34.99|32.79|35.15|32.95|34.99|32.79|0
1645552610000|2022-02-22 17:56:50|35.03|32.83|34.87|32.67|35.03|32.83|34.87|32.67|0
1645552620000|2022-02-22 17:57:00|34.99|32.79|34.87|32.67|35.05|32.85|34.87|32.67|0
1645552630000|2022-02-22 17:57:10|34.83|32.63|34.91|32.71|34.91|32.71|34.83|32.63|0
1645552640000|2022-02-22 17:57:20|34.95|32.75|34.91|32.71|34.95|32.75|34.89|32.69|0
1645552650000|2022-02-22 17:57:30|34.95|32.75|35.03|32.83|35.03|32.83|34.87|32.67|0
1645552660000|2022-02-22 17:57:40|34.99|32.79|35.03|32.83|35.03|32.83|34.83|32.63|0
1645552670000|2022-02-22 17:57:50|34.99|32.79|35.11|32.91|35.11|32.91|34.95|32.75|0
1645552680000|2022-02-22 17:58:00|35.15|32.95|34.95|32.75|35.15|32.95|34.95|32.75|0
1645552690000|2022-02-22 17:58:10|34.91|32.71|35.07|32.87|35.07|32.87|34.91|32.71|0
1645552700000|2022-02-22 17:58:20|35.03|32.83|35.01|32.81|35.07|32.87|35.01|32.81|0
1645552710000|2022-02-22 17:58:30|34.99|32.79|34.95|32.75|34.99|32.79|34.95|32.75|0
1645552720000|2022-02-22 17:58:40|34.99|32.79|34.95|32.75|35.03|32.83|34.95|32.75|0
1645552730000|2022-02-22 17:58:50|34.99|32.79|35.03|32.83|35.03|32.83|34.99|32.79|0
1645552740000|2022-02-22 17:59:00|34.95|32.75|34.99|32.79|35.07|32.87|34.95|32.75|0
1645552750000|2022-02-22 17:59:10|35.09|32.89|35.07|32.87|35.11|32.91|35.03|32.83|0
1645552760000|2022-02-22 17:59:20|35.03|32.83|35.23|33.03|35.23|33.03|35.03|32.83|0
1645552770000|2022-02-22 17:59:30|35.31|33.11|34.95|32.75|35.31|33.11|34.95|32.75|0
1645552780000|2022-02-22 17:59:40|34.79|32.59|34.75|32.55|34.79|32.59|34.71|32.51|0
1645552790000|2022-02-22 17:59:50|34.83|32.63|34.95|32.75|34.95|32.75|34.83|32.63|0
1645552800000|2022-02-22 18:00:00|35.01|32.81|35.13|32.93|35.15|32.95|35.01|32.81|0
1645552810000|2022-02-22 18:00:10|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1645552820000|2022-02-22 18:00:20|35.03|32.83|35.11|32.91|35.15|32.95|34.99|32.79|0
1645552830000|2022-02-22 18:00:30|35.15|32.95|35.23|33.03|35.27|33.07|35.15|32.95|0
1645552840000|2022-02-22 18:00:40|35.31|33.11|35.23|33.03|35.31|33.11|35.23|33.03|0
1645552850000|2022-02-22 18:00:50|35.27|33.07|35.11|32.91|35.27|33.07|35.11|32.91|0
1645552860000|2022-02-22 18:01:00|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1645552870000|2022-02-22 18:01:10|34.83|32.63|34.87|32.67|34.87|32.67|34.79|32.59|0
1645552880000|2022-02-22 18:01:20|34.75|32.55|34.71|32.51|34.75|32.55|34.67|32.47|0
1645552890000|2022-02-22 18:01:30|34.75|32.55|34.87|32.67|34.87|32.67|34.75|32.55|0
1645552900000|2022-02-22 18:01:40|34.95|32.75|34.87|32.67|34.95|32.75|34.79|32.59|0
1645552910000|2022-02-22 18:01:50|34.71|32.51|34.71|32.51|34.75|32.55|34.71|32.51|0
1645552920000|2022-02-22 18:02:00|34.79|32.59|34.63|32.43|34.79|32.59|34.47|32.27|0
1645552930000|2022-02-22 18:02:10|34.65|32.45|34.63|32.43|34.65|32.45|34.55|32.35|0
1645552940000|2022-02-22 18:02:20|34.61|32.41|34.51|32.31|34.61|32.41|34.51|32.31|0
1645552950000|2022-02-22 18:02:30|34.47|32.27|34.47|32.27|34.51|32.31|34.47|32.27|0
1645552960000|2022-02-22 18:02:40|34.51|32.31|34.35|32.15|34.51|32.31|34.35|32.15|0
1645552970000|2022-02-22 18:02:50|34.28|32.08|34.24|32.04|34.28|32.08|34.24|32.04|0
1645552980000|2022-02-22 18:03:00|34.31|32.11|34.47|32.27|34.53|32.33|34.31|32.11|0
1645552990000|2022-02-22 18:03:10|34.55|32.35|34.43|32.23|34.55|32.35|34.43|32.23|0
1645553000000|2022-02-22 18:03:20|34.31|32.11|34.55|32.35|34.55|32.35|34.31|32.11|0
1645553010000|2022-02-22 18:03:30|34.51|32.31|34.35|32.15|34.51|32.31|34.31|32.11|0
1645553020000|2022-02-22 18:03:40|34.39|32.19|34.31|32.11|34.39|32.19|34.31|32.11|0
1645553030000|2022-02-22 18:03:50|34.35|32.15|34.25|32.05|34.35|32.15|34.2|32|0
1645553040000|2022-02-22 18:04:00|34.27|32.07|34.43|32.23|34.43|32.23|34.27|32.07|0
1645553050000|2022-02-22 18:04:10|34.39|32.19|34.31|32.11|34.39|32.19|34.27|32.07|0
1645553060000|2022-02-22 18:04:20|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1645553070000|2022-02-22 18:04:30|34.24|32.04|34.51|32.31|34.51|32.31|34.24|32.04|0
1645553080000|2022-02-22 18:04:40|34.67|32.47|34.63|32.43|34.67|32.47|34.63|32.43|0
1645553090000|2022-02-22 18:04:50|34.71|32.51|34.75|32.55|34.75|32.55|34.71|32.51|0
1645553100000|2022-02-22 18:05:00|34.67|32.47|34.99|32.79|34.99|32.79|34.67|32.47|0
1645553110000|2022-02-22 18:05:10|34.95|32.75|34.99|32.79|34.99|32.79|34.95|32.75|0
1645553120000|2022-02-22 18:05:20|35.03|32.83|35.11|32.91|35.11|32.91|35.03|32.83|0
1645553130000|2022-02-22 18:05:30|35.07|32.87|35.15|32.95|35.17|32.97|35.07|32.87|0
1645553140000|2022-02-22 18:05:40|35.03|32.83|34.99|32.79|35.03|32.83|34.95|32.75|0
1645553150000|2022-02-22 18:05:50|34.95|32.75|34.95|32.75|34.95|32.75|34.95|32.75|0
1645553160000|2022-02-22 18:06:00|34.91|32.71|34.91|32.71|34.91|32.71|34.87|32.67|0
1645553170000|2022-02-22 18:06:10|34.87|32.67|34.79|32.59|34.87|32.67|34.79|32.59|0
1645553180000|2022-02-22 18:06:20|34.81|32.61|34.75|32.55|34.83|32.63|34.75|32.55|0
1645553190000|2022-02-22 18:06:30|34.87|32.67|34.87|32.67|34.93|32.73|34.87|32.67|0
1645553200000|2022-02-22 18:06:40|35.03|32.83|35.03|32.83|35.11|32.91|35.03|32.83|0
1645553210000|2022-02-22 18:06:50|35.07|32.87|34.99|32.79|35.07|32.87|34.95|32.75|0
1645553220000|2022-02-22 18:07:00|34.95|32.75|34.81|32.61|34.95|32.75|34.81|32.61|0
1645553230000|2022-02-22 18:07:10|34.83|32.63|34.75|32.55|34.83|32.63|34.75|32.55|0
1645553240000|2022-02-22 18:07:20|34.79|32.59|34.79|32.59|34.79|32.59|34.77|32.57|0
1645553250000|2022-02-22 18:07:30|34.83|32.63|34.83|32.63|34.87|32.67|34.83|32.63|0
1645553260000|2022-02-22 18:07:40|34.75|32.55|34.75|32.55|34.75|32.55|34.75|32.55|0
1645553270000|2022-02-22 18:07:50|34.71|32.51|34.63|32.43|34.71|32.51|34.63|32.43|0
1645553280000|2022-02-22 18:08:00|34.79|32.59|34.75|32.55|34.79|32.59|34.75|32.55|0
1645553290000|2022-02-22 18:08:10|34.79|32.59|34.91|32.71|34.91|32.71|34.71|32.51|0
1645553300000|2022-02-22 18:08:20|35.07|32.87|35.19|32.99|35.23|33.03|35.07|32.87|0
1645553310000|2022-02-22 18:08:30|35.31|33.11|35.31|33.11|35.51|33.31|35.31|33.11|0
1645553320000|2022-02-22 18:08:40|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1645553330000|2022-02-22 18:08:50|35.27|33.07|35.39|33.19|35.47|33.27|35.27|33.07|0
1645553340000|2022-02-22 18:09:00|35.43|33.23|35.19|32.99|35.43|33.23|35.19|32.99|0
1645553350000|2022-02-22 18:09:10|35.07|32.87|34.99|32.79|35.15|32.95|34.99|32.79|0
1645553360000|2022-02-22 18:09:20|35.03|32.83|34.95|32.75|35.03|32.83|34.95|32.75|0
1645553370000|2022-02-22 18:09:30|34.99|32.79|35.03|32.83|35.03|32.83|34.99|32.79|0
1645553380000|2022-02-22 18:09:40|35.07|32.87|35.07|32.87|35.07|32.87|34.99|32.79|0
1645553390000|2022-02-22 18:09:50|35.23|33.03|35.23|33.03|35.25|33.05|35.23|33.03|0
1645553400000|2022-02-22 18:10:00|35.33|33.13|35.51|33.31|35.51|33.31|35.33|33.13|0
1645553410000|2022-02-22 18:10:10|35.55|33.35|35.8|33.6|35.8|33.6|35.55|33.35|0
1645553420000|2022-02-22 18:10:20|35.82|33.62|35.86|33.66|35.86|33.66|35.8|33.6|0
1645553430000|2022-02-22 18:10:30|35.98|33.78|35.88|33.68|35.98|33.78|35.86|33.66|0
1645553440000|2022-02-22 18:10:40|35.96|33.76|35.88|33.68|35.96|33.76|35.8|33.6|0
1645553450000|2022-02-22 18:10:50|35.84|33.64|35.76|33.56|35.84|33.64|35.76|33.56|0
1645553460000|2022-02-22 18:11:00|35.74|33.54|35.68|33.48|35.76|33.56|35.55|33.35|0
1645553470000|2022-02-22 18:11:10|35.51|33.31|35.31|33.11|35.51|33.31|35.31|33.11|0
1645553480000|2022-02-22 18:11:20|35.27|33.07|35.47|33.27|35.47|33.27|35.27|33.07|0
1645553490000|2022-02-22 18:11:30|35.45|33.25|35.47|33.27|35.51|33.31|35.45|33.25|0
1645553500000|2022-02-22 18:11:40|35.43|33.23|35.43|33.23|35.43|33.23|35.39|33.19|0
1645553510000|2022-02-22 18:11:50|35.39|33.19|35.39|33.19|35.41|33.21|35.39|33.19|0
1645553520000|2022-02-22 18:12:00|35.43|33.23|35.31|33.11|35.43|33.23|35.27|33.07|0
1645553530000|2022-02-22 18:12:10|35.39|33.19|35.55|33.35|35.55|33.35|35.35|33.15|0
1645553540000|2022-02-22 18:12:20|35.57|33.37|35.51|33.31|35.57|33.37|35.51|33.31|0
1645553550000|2022-02-22 18:12:30|35.55|33.35|35.61|33.41|35.64|33.44|35.55|33.35|0
1645553560000|2022-02-22 18:12:40|35.76|33.56|35.72|33.52|35.78|33.58|35.72|33.52|0
1645553570000|2022-02-22 18:12:50|35.88|33.68|35.8|33.6|35.88|33.68|35.8|33.6|0
1645553580000|2022-02-22 18:13:00|35.88|33.68|35.84|33.64|35.88|33.68|35.8|33.6|0
1645553590000|2022-02-22 18:13:10|35.92|33.72|35.88|33.68|35.92|33.72|35.82|33.62|0
1645553600000|2022-02-22 18:13:20|35.84|33.64|35.8|33.6|35.84|33.64|35.72|33.52|0
1645553610000|2022-02-22 18:13:30|35.76|33.56|35.63|33.43|35.76|33.56|35.63|33.43|0
1645553620000|2022-02-22 18:13:40|35.68|33.48|35.63|33.43|35.72|33.52|35.63|33.43|0
1645553630000|2022-02-22 18:13:50|35.65|33.45|35.59|33.39|35.65|33.45|35.59|33.39|0
1645553640000|2022-02-22 18:14:00|35.55|33.35|35.47|33.27|35.55|33.35|35.47|33.27|0
1645553650000|2022-02-22 18:14:10|35.51|33.31|35.41|33.21|35.51|33.31|35.41|33.21|0
1645553660000|2022-02-22 18:14:20|35.47|33.27|35.43|33.23|35.51|33.31|35.43|33.23|0
1645553670000|2022-02-22 18:14:30|35.39|33.19|35.39|33.19|35.43|33.23|35.39|33.19|0
1645553680000|2022-02-22 18:14:40|35.35|33.15|35.31|33.11|35.39|33.19|35.31|33.11|0
1645553690000|2022-02-22 18:14:50|35.27|33.07|35.27|33.07|35.31|33.11|35.27|33.07|0
1645553700000|2022-02-22 18:15:00|35.31|33.11|35.03|32.83|35.31|33.11|35.03|32.83|0
1645553710000|2022-02-22 18:15:10|34.95|32.75|34.91|32.71|34.99|32.79|34.87|32.67|0
1645553720000|2022-02-22 18:15:20|34.79|32.59|34.87|32.67|34.91|32.71|34.79|32.59|0
1645553730000|2022-02-22 18:15:30|34.85|32.65|34.99|32.79|34.99|32.79|34.85|32.65|0
1645553740000|2022-02-22 18:15:40|34.87|32.67|34.67|32.47|34.87|32.67|34.67|32.47|0
1645553750000|2022-02-22 18:15:50|34.59|32.39|34.63|32.43|34.63|32.43|34.59|32.39|0
1645553760000|2022-02-22 18:16:00|34.61|32.41|34.43|32.23|34.63|32.43|34.43|32.23|0
1645553770000|2022-02-22 18:16:10|34.31|32.11|34.23|32.03|34.39|32.19|34.23|32.03|0
1645553780000|2022-02-22 18:16:20|34.27|32.07|34.19|31.99|34.27|32.07|34.07|31.87|0
1645553790000|2022-02-22 18:16:30|34.15|31.95|34.11|31.91|34.15|31.95|34.11|31.91|0
1645553800000|2022-02-22 18:16:40|33.92|31.72|33.76|31.56|33.92|31.72|33.76|31.56|0
1645553810000|2022-02-22 18:16:50|33.64|31.44|33.41|31.21|33.64|31.44|33.41|31.21|0
1645553820000|2022-02-22 18:17:00|33.18|30.98|33.33|31.13|33.43|31.23|33.18|30.98|0
1645553830000|2022-02-22 18:17:10|33.41|31.21|33.37|31.17|33.41|31.21|33.37|31.17|0
1645553840000|2022-02-22 18:17:20|33.49|31.29|33.53|31.33|33.53|31.33|33.43|31.23|0
1645553850000|2022-02-22 18:17:30|33.57|31.37|33.68|31.48|33.68|31.48|33.53|31.33|0
1645553860000|2022-02-22 18:17:40|33.6|31.4|33.76|31.56|33.76|31.56|33.6|31.4|0
1645553870000|2022-02-22 18:17:50|33.72|31.52|33.68|31.48|33.8|31.6|33.68|31.48|0
1645553880000|2022-02-22 18:18:00|33.57|31.37|33.82|31.62|33.82|31.62|33.45|31.25|0
1645553890000|2022-02-22 18:18:10|33.8|31.6|33.8|31.6|33.84|31.64|33.8|31.6|0
1645553900000|2022-02-22 18:18:20|33.72|31.52|33.72|31.52|33.8|31.6|33.72|31.52|0
1645553910000|2022-02-22 18:18:30|33.68|31.48|33.68|31.48|33.72|31.52|33.64|31.44|0
1645553920000|2022-02-22 18:18:40|33.6|31.4|33.6|31.4|33.64|31.44|33.6|31.4|0
1645553930000|2022-02-22 18:18:50|33.64|31.44|33.64|31.44|33.64|31.44|33.57|31.37|0
1645553940000|2022-02-22 18:19:00|33.76|31.56|33.72|31.52|33.78|31.58|33.72|31.52|0
1645553950000|2022-02-22 18:19:10|33.76|31.56|33.8|31.6|33.8|31.6|33.76|31.56|0
1645553960000|2022-02-22 18:19:20|33.84|31.64|33.8|31.6|33.84|31.64|33.8|31.6|0
1645553970000|2022-02-22 18:19:30|33.78|31.58|33.68|31.48|33.78|31.58|33.68|31.48|0
1645553980000|2022-02-22 18:19:40|33.57|31.37|33.64|31.44|33.68|31.48|33.57|31.37|0
1645553990000|2022-02-22 18:19:50|33.57|31.37|33.57|31.37|33.57|31.37|33.49|31.29|0
1645554000000|2022-02-22 18:20:00|33.53|31.33|33.53|31.33|33.58|31.38|33.53|31.33|0
1645554010000|2022-02-22 18:20:10|33.64|31.44|33.8|31.6|33.8|31.6|33.64|31.44|0
1645554020000|2022-02-22 18:20:20|33.86|31.66|33.8|31.6|33.86|31.66|33.76|31.56|0
1645554030000|2022-02-22 18:20:30|33.76|31.56|33.76|31.56|33.76|31.56|33.72|31.52|0
1645554040000|2022-02-22 18:20:40|33.78|31.58|33.8|31.6|33.8|31.6|33.72|31.52|0
1645554050000|2022-02-22 18:20:50|33.84|31.64|33.76|31.56|33.84|31.64|33.76|31.56|0
1645554060000|2022-02-22 18:21:00|33.8|31.6|33.96|31.76|33.99|31.79|33.76|31.56|0
1645554070000|2022-02-22 18:21:10|33.88|31.68|33.76|31.56|33.88|31.68|33.76|31.56|0
1645554080000|2022-02-22 18:21:20|33.74|31.54|33.88|31.68|33.88|31.68|33.74|31.54|0
1645554090000|2022-02-22 18:21:30|33.9|31.7|33.99|31.79|33.99|31.79|33.88|31.68|0
1645554100000|2022-02-22 18:21:40|34.03|31.83|34.11|31.91|34.11|31.91|34.03|31.83|0
1645554110000|2022-02-22 18:21:50|34.07|31.87|34.11|31.91|34.11|31.91|34.07|31.87|0
1645554120000|2022-02-22 18:22:00|34.13|31.93|34.19|31.99|34.19|31.99|34.11|31.91|0
1645554130000|2022-02-22 18:22:10|34.15|31.95|34.23|32.03|34.23|32.03|34.11|31.91|0
1645554140000|2022-02-22 18:22:20|34.27|32.07|34.23|32.03|34.35|32.15|34.23|32.03|0
1645554150000|2022-02-22 18:22:30|34.19|31.99|34.11|31.91|34.19|31.99|34.11|31.91|0
1645554160000|2022-02-22 18:22:40|34.19|31.99|34.11|31.91|34.19|31.99|34.11|31.91|0
1645554170000|2022-02-22 18:22:50|34.13|31.93|34.15|31.95|34.15|31.95|34.07|31.87|0
1645554180000|2022-02-22 18:23:00|34.19|31.99|34.35|32.15|34.35|32.15|34.15|31.95|0
1645554190000|2022-02-22 18:23:10|34.43|32.23|34.47|32.27|34.47|32.27|34.39|32.19|0
1645554200000|2022-02-22 18:23:20|34.51|32.31|34.39|32.19|34.51|32.31|34.39|32.19|0
1645554210000|2022-02-22 18:23:30|34.35|32.15|34.21|32.01|34.35|32.15|34.21|32.01|0
1645554220000|2022-02-22 18:23:40|34.27|32.07|34.23|32.03|34.27|32.07|34.23|32.03|0
1645554230000|2022-02-22 18:23:50|34.19|31.99|33.99|31.79|34.19|31.99|33.99|31.79|0
1645554240000|2022-02-22 18:24:00|34.11|31.91|34.03|31.83|34.11|31.91|34.03|31.83|0
1645554250000|2022-02-22 18:24:10|33.99|31.79|34.15|31.95|34.15|31.95|33.99|31.79|0
1645554260000|2022-02-22 18:24:20|34.03|31.83|34.19|31.99|34.19|31.99|34.03|31.83|0
1645554270000|2022-02-22 18:24:30|34.31|32.11|34.23|32.03|34.31|32.11|34.23|32.03|0
1645554280000|2022-02-22 18:24:40|34.25|32.05|34.31|32.11|34.31|32.11|34.19|31.99|0
1645554290000|2022-02-22 18:24:50|34.35|32.15|34.25|32.05|34.35|32.15|34.25|32.05|0
1645554300000|2022-02-22 18:25:00|34.19|31.99|34.23|32.03|34.23|32.03|34.19|31.99|0
1645554310000|2022-02-22 18:25:10|34.35|32.15|34.33|32.13|34.43|32.23|34.31|32.11|0
1645554320000|2022-02-22 18:25:20|34.23|32.03|34.07|31.87|34.23|32.03|34.07|31.87|0
1645554330000|2022-02-22 18:25:30|34.03|31.83|33.95|31.75|34.07|31.87|33.95|31.75|0
1645554340000|2022-02-22 18:25:40|33.99|31.79|33.99|31.79|34.03|31.83|33.99|31.79|0
1645554350000|2022-02-22 18:25:50|33.95|31.75|33.99|31.79|34.05|31.85|33.95|31.75|0
1645554360000|2022-02-22 18:26:00|34.11|31.91|34.15|31.95|34.15|31.95|34.11|31.91|0
1645554370000|2022-02-22 18:26:10|34.19|31.99|33.99|31.79|34.19|31.99|33.99|31.79|0
1645554380000|2022-02-22 18:26:20|34.07|31.87|34.15|31.95|34.19|31.99|34.07|31.87|0
1645554390000|2022-02-22 18:26:30|34.03|31.83|33.99|31.79|34.07|31.87|33.99|31.79|0
1645554400000|2022-02-22 18:26:40|34.07|31.87|34.03|31.83|34.07|31.87|33.99|31.79|0
1645554410000|2022-02-22 18:26:50|34.11|31.91|34.07|31.87|34.11|31.91|34.07|31.87|0
1645554420000|2022-02-22 18:27:00|33.99|31.79|34.03|31.83|34.03|31.83|33.99|31.79|0
1645554430000|2022-02-22 18:27:10|33.99|31.79|33.99|31.79|34.03|31.83|33.99|31.79|0
1645554440000|2022-02-22 18:27:20|34.03|31.83|34.07|31.87|34.07|31.87|33.95|31.75|0
1645554450000|2022-02-22 18:27:30|34.03|31.83|34.07|31.87|34.07|31.87|34.03|31.83|0
1645554460000|2022-02-22 18:27:40|34.11|31.91|33.99|31.79|34.11|31.91|33.99|31.79|0
1645554470000|2022-02-22 18:27:50|33.84|31.64|33.87|31.67|33.87|31.67|33.84|31.64|0
1645554480000|2022-02-22 18:28:00|33.84|31.64|33.93|31.73|34.03|31.83|33.84|31.64|0
1645554490000|2022-02-22 18:28:10|34.03|31.83|34.07|31.87|34.15|31.95|34.03|31.83|0
1645554500000|2022-02-22 18:28:20|33.99|31.79|33.87|31.67|33.99|31.79|33.87|31.67|0
1645554510000|2022-02-22 18:28:30|33.84|31.64|33.85|31.65|33.89|31.69|33.84|31.64|0
1645554520000|2022-02-22 18:28:40|33.84|31.64|33.84|31.64|33.84|31.64|33.8|31.6|0
1645554530000|2022-02-22 18:28:50|33.76|31.56|33.8|31.6|33.8|31.6|33.76|31.56|0
1645554540000|2022-02-22 18:29:00|33.85|31.65|34.03|31.83|34.03|31.83|33.85|31.65|0
1645554550000|2022-02-22 18:29:10|34.07|31.87|34.03|31.83|34.07|31.87|34.03|31.83|0
1645554560000|2022-02-22 18:29:20|33.99|31.79|33.95|31.75|34.07|31.87|33.95|31.75|0
1645554570000|2022-02-22 18:29:30|34.03|31.83|34.03|31.83|34.03|31.83|34.03|31.83|0
1645554580000|2022-02-22 18:29:40|33.99|31.79|33.95|31.75|33.99|31.79|33.91|31.71|0
1645554590000|2022-02-22 18:29:50|33.91|31.71|34.15|31.95|34.15|31.95|33.91|31.71|0
1645554600000|2022-02-22 18:30:00|34.07|31.87|34.11|31.91|34.19|31.99|34.07|31.87|0
1645554610000|2022-02-22 18:30:10|33.99|31.79|34.03|31.83|34.03|31.83|33.95|31.75|0
1645554620000|2022-02-22 18:30:20|33.8|31.6|33.8|31.6|33.83|31.63|33.8|31.6|0
1645554630000|2022-02-22 18:30:30|33.62|31.42|33.87|31.67|33.87|31.67|33.62|31.42|0
1645554640000|2022-02-22 18:30:40|34.07|31.87|34.33|32.13|34.46|32.26|34.07|31.87|0
1645554650000|2022-02-22 18:30:50|34.39|32.19|34.15|31.95|34.42|32.22|34.15|31.95|0
1645554660000|2022-02-22 18:31:00|34.07|31.87|33.95|31.75|34.07|31.87|33.95|31.75|0
1645554670000|2022-02-22 18:31:10|34.01|31.81|34.31|32.11|34.31|32.11|34.01|31.81|0
1645554680000|2022-02-22 18:31:20|34.25|32.05|34.31|32.11|34.5|32.3|34.25|32.05|0
1645554690000|2022-02-22 18:31:30|34.5|32.3|34.46|32.26|34.5|32.3|34.46|32.26|0
1645554700000|2022-02-22 18:31:40|34.5|32.3|34.31|32.11|34.5|32.3|34.31|32.11|0
1645554710000|2022-02-22 18:31:50|34.29|32.09|34.35|32.15|34.35|32.15|34.29|32.09|0
1645554720000|2022-02-22 18:32:00|34.27|32.07|34.46|32.26|34.46|32.26|34.23|32.03|0
1645554730000|2022-02-22 18:32:10|34.42|32.22|34.19|31.99|34.42|32.22|34.19|31.99|0
1645554740000|2022-02-22 18:32:20|34.11|31.91|34.11|31.91|34.19|31.99|34.11|31.91|0
1645554750000|2022-02-22 18:32:30|34.27|32.07|34.35|32.15|34.35|32.15|34.27|32.07|0
1645554760000|2022-02-22 18:32:40|34.38|32.18|34.38|32.18|34.38|32.18|34.38|32.18|0
1645554770000|2022-02-22 18:32:50|34.42|32.22|34.42|32.22|34.42|32.22|34.42|32.22|0
1645554780000|2022-02-22 18:33:00|34.38|32.18|34.4|32.2|34.5|32.3|34.38|32.18|0
1645554790000|2022-02-22 18:33:10|34.42|32.22|34.27|32.07|34.42|32.22|34.27|32.07|0
1645554800000|2022-02-22 18:33:20|34.23|32.03|34.38|32.18|34.38|32.18|34.19|31.99|0
1645554810000|2022-02-22 18:33:30|34.42|32.22|34.31|32.11|34.42|32.22|34.31|32.11|0
1645554820000|2022-02-22 18:33:40|34.27|32.07|34.31|32.11|34.31|32.11|34.23|32.03|0
1645554830000|2022-02-22 18:33:50|34.23|32.03|34.27|32.07|34.31|32.11|34.23|32.03|0
1645554840000|2022-02-22 18:34:00|34.34|32.14|34.66|32.46|34.66|32.46|34.34|32.14|0
1645554850000|2022-02-22 18:34:10|34.56|32.36|34.34|32.14|34.58|32.38|34.34|32.14|0
1645554860000|2022-02-22 18:34:20|34.27|32.07|34.31|32.11|34.31|32.11|34.27|32.07|0
1645554870000|2022-02-22 18:34:30|34.34|32.14|34.38|32.18|34.38|32.18|34.34|32.14|0
1645554880000|2022-02-22 18:34:40|34.42|32.22|34.58|32.38|34.58|32.38|34.42|32.22|0
1645554890000|2022-02-22 18:34:50|34.5|32.3|34.32|32.12|34.5|32.3|34.32|32.12|0
1645554900000|2022-02-22 18:35:00|34.38|32.18|34.07|31.87|34.38|32.18|34.03|31.83|0
1645554910000|2022-02-22 18:35:10|33.99|31.79|33.99|31.79|33.99|31.79|33.87|31.67|0
1645554920000|2022-02-22 18:35:20|33.91|31.71|33.91|31.71|33.91|31.71|33.87|31.67|0
1645554930000|2022-02-22 18:35:30|33.99|31.79|34.07|31.87|34.07|31.87|33.99|31.79|0
1645554940000|2022-02-22 18:35:40|34.15|31.95|34.15|31.95|34.15|31.95|33.99|31.79|0
1645554950000|2022-02-22 18:35:50|34.11|31.91|33.99|31.79|34.11|31.91|33.99|31.79|0
1645554960000|2022-02-22 18:36:00|33.95|31.75|33.87|31.67|33.95|31.75|33.79|31.59|0
1645554970000|2022-02-22 18:36:10|33.99|31.79|33.99|31.79|34.03|31.83|33.99|31.79|0
1645554980000|2022-02-22 18:36:20|33.95|31.75|33.79|31.59|33.95|31.75|33.79|31.59|0
1645554990000|2022-02-22 18:36:30|33.87|31.67|33.79|31.59|33.87|31.67|33.79|31.59|0
1645555000000|2022-02-22 18:36:40|33.83|31.63|33.89|31.69|33.89|31.69|33.83|31.63|0
1645555010000|2022-02-22 18:36:50|33.83|31.63|33.79|31.59|33.87|31.67|33.79|31.59|0
1645555020000|2022-02-22 18:37:00|33.83|31.63|33.83|31.63|33.83|31.63|33.79|31.59|0
1645555030000|2022-02-22 18:37:10|33.87|31.67|33.56|31.36|33.87|31.67|33.56|31.36|0
1645555040000|2022-02-22 18:37:20|33.6|31.4|33.83|31.63|33.83|31.63|33.6|31.4|0
1645555050000|2022-02-22 18:37:30|33.87|31.67|34.01|31.81|34.01|31.81|33.83|31.63|0
1645555060000|2022-02-22 18:37:40|34.03|31.83|33.99|31.79|34.07|31.87|33.99|31.79|0
1645555070000|2022-02-22 18:37:50|33.91|31.71|33.83|31.63|33.91|31.71|33.83|31.63|0
1645555080000|2022-02-22 18:38:00|33.75|31.55|33.97|31.77|33.99|31.79|33.75|31.55|0
1645555090000|2022-02-22 18:38:10|33.95|31.75|33.72|31.52|33.99|31.79|33.72|31.52|0
1645555100000|2022-02-22 18:38:20|33.68|31.48|33.72|31.52|33.75|31.55|33.68|31.48|0
1645555110000|2022-02-22 18:38:30|33.66|31.46|33.52|31.32|33.66|31.46|33.52|31.32|0
1645555120000|2022-02-22 18:38:40|33.6|31.4|33.6|31.4|33.62|31.42|33.6|31.4|0
1645555130000|2022-02-22 18:38:50|33.5|31.3|33.56|31.36|33.56|31.36|33.5|31.3|0
1645555140000|2022-02-22 18:39:00|33.6|31.4|33.58|31.38|33.6|31.4|33.58|31.38|0
1645555150000|2022-02-22 18:39:10|33.56|31.36|33.42|31.22|33.56|31.36|33.4|31.2|0
1645555160000|2022-02-22 18:39:20|33.44|31.24|33.44|31.24|33.44|31.24|33.37|31.17|0
1645555170000|2022-02-22 18:39:30|33.48|31.28|33.37|31.17|33.48|31.28|33.37|31.17|0
1645555180000|2022-02-22 18:39:40|33.4|31.2|33.21|31.01|33.4|31.2|33.21|31.01|0
1645555190000|2022-02-22 18:39:50|33.25|31.05|33.44|31.24|33.44|31.24|33.25|31.05|0
1645555200000|2022-02-22 18:40:00|33.56|31.36|33.48|31.28|33.64|31.44|33.48|31.28|0
1645555210000|2022-02-22 18:40:10|33.46|31.26|33.79|31.59|33.79|31.59|33.46|31.26|0
1645555220000|2022-02-22 18:40:20|33.68|31.48|33.83|31.63|33.83|31.63|33.64|31.44|0
1645555230000|2022-02-22 18:40:30|33.79|31.59|33.95|31.75|33.95|31.75|33.79|31.59|0
1645555240000|2022-02-22 18:40:40|33.87|31.67|33.91|31.71|33.91|31.71|33.83|31.63|0
1645555250000|2022-02-22 18:40:50|33.95|31.75|33.85|31.65|33.95|31.75|33.85|31.65|0
1645555260000|2022-02-22 18:41:00|33.97|31.77|33.99|31.79|34.03|31.83|33.97|31.77|0
1645555270000|2022-02-22 18:41:10|34.03|31.83|33.91|31.71|34.03|31.83|33.91|31.71|0
1645555280000|2022-02-22 18:41:20|33.83|31.63|33.75|31.55|33.83|31.63|33.75|31.55|0
1645555290000|2022-02-22 18:41:30|33.79|31.59|33.77|31.57|33.79|31.59|33.75|31.55|0
1645555300000|2022-02-22 18:41:40|33.75|31.55|33.6|31.4|33.75|31.55|33.6|31.4|0
1645555310000|2022-02-22 18:41:50|33.31|31.11|33.17|30.97|33.31|31.11|33.17|30.97|0
1645555320000|2022-02-22 18:42:00|33.21|31.01|32.98|30.78|33.25|31.05|32.98|30.78|0
1645555330000|2022-02-22 18:42:10|32.87|30.67|32.94|30.74|32.94|30.74|32.87|30.67|0
1645555340000|2022-02-22 18:42:20|33|30.8|33.06|30.86|33.06|30.86|33|30.8|0
1645555350000|2022-02-22 18:42:30|33.02|30.82|32.98|30.78|33.06|30.86|32.98|30.78|0
1645555360000|2022-02-22 18:42:40|33.02|30.82|32.98|30.78|33.02|30.82|32.9|30.7|0
1645555370000|2022-02-22 18:42:50|32.9|30.7|33.02|30.82|33.06|30.86|32.9|30.7|0
1645555380000|2022-02-22 18:43:00|32.98|30.78|32.9|30.7|33.06|30.86|32.9|30.7|0
1645555390000|2022-02-22 18:43:10|32.83|30.63|32.9|30.7|32.94|30.74|32.83|30.63|0
1645555400000|2022-02-22 18:43:20|32.79|30.59|32.71|30.51|32.83|30.63|32.71|30.51|0
1645555410000|2022-02-22 18:43:30|32.83|30.63|32.94|30.74|32.94|30.74|32.79|30.59|0
1645555420000|2022-02-22 18:43:40|32.79|30.59|32.75|30.55|32.83|30.63|32.75|30.55|0
1645555430000|2022-02-22 18:43:50|32.64|30.44|32.64|30.44|32.67|30.47|32.64|30.44|0
1645555440000|2022-02-22 18:44:00|32.75|30.55|32.67|30.47|32.75|30.55|32.64|30.44|0
1645555450000|2022-02-22 18:44:10|32.6|30.4|32.75|30.55|32.75|30.55|32.6|30.4|0
1645555460000|2022-02-22 18:44:20|32.83|30.63|32.81|30.61|32.83|30.63|32.81|30.61|0
1645555470000|2022-02-22 18:44:30|32.71|30.51|32.64|30.44|32.75|30.55|32.64|30.44|0
1645555480000|2022-02-22 18:44:40|32.6|30.4|32.64|30.44|32.67|30.47|32.6|30.4|0
1645555490000|2022-02-22 18:44:50|32.67|30.47|32.67|30.47|32.67|30.47|32.6|30.4|0
1645555500000|2022-02-22 18:45:00|32.64|30.44|32.6|30.4|32.64|30.44|32.52|30.32|0
1645555510000|2022-02-22 18:45:10|32.52|30.32|32.37|30.17|32.52|30.32|32.37|30.17|0
1645555520000|2022-02-22 18:45:20|32.3|30.1|32.37|30.17|32.37|30.17|32.22|30.02|0
1645555530000|2022-02-22 18:45:30|32.33|30.13|32.37|30.17|32.41|30.21|32.33|30.13|0
1645555540000|2022-02-22 18:45:40|32.39|30.19|32.45|30.25|32.45|30.25|32.39|30.19|0
1645555550000|2022-02-22 18:45:50|32.41|30.21|32.52|30.32|32.52|30.32|32.41|30.21|0
1645555560000|2022-02-22 18:46:00|32.56|30.36|32.67|30.47|32.75|30.55|32.56|30.36|0
1645555570000|2022-02-22 18:46:10|32.64|30.44|32.54|30.34|32.64|30.44|32.5|30.3|0
1645555580000|2022-02-22 18:46:20|32.56|30.36|32.64|30.44|32.64|30.44|32.52|30.32|0
1645555590000|2022-02-22 18:46:30|32.62|30.42|32.79|30.59|32.79|30.59|32.62|30.42|0
1645555600000|2022-02-22 18:46:40|32.67|30.47|32.83|30.63|32.83|30.63|32.67|30.47|0
1645555610000|2022-02-22 18:46:50|32.79|30.59|32.71|30.51|32.79|30.59|32.67|30.47|0
1645555620000|2022-02-22 18:47:00|32.75|30.55|32.75|30.55|32.83|30.63|32.67|30.47|0
1645555630000|2022-02-22 18:47:10|32.69|30.49|32.64|30.44|32.69|30.49|32.6|30.4|0
1645555640000|2022-02-22 18:47:20|32.6|30.4|32.52|30.32|32.6|30.4|32.52|30.32|0
1645555650000|2022-02-22 18:47:30|32.56|30.36|32.52|30.32|32.56|30.36|32.52|30.32|0
1645555660000|2022-02-22 18:47:40|32.41|30.21|32.45|30.25|32.45|30.25|32.41|30.21|0
1645555670000|2022-02-22 18:47:50|32.41|30.21|32.41|30.21|32.41|30.21|32.37|30.17|0
1645555680000|2022-02-22 18:48:00|32.35|30.15|32.22|30.02|32.35|30.15|32.14|29.94|0
1645555690000|2022-02-22 18:48:10|32.18|29.98|32.18|29.98|32.18|29.98|32.18|29.98|0
1645555700000|2022-02-22 18:48:20|32.16|29.96|32.16|29.96|32.16|29.96|32.11|29.91|0
1645555710000|2022-02-22 18:48:30|32.14|29.94|32.18|29.98|32.18|29.98|32.07|29.87|0
1645555720000|2022-02-22 18:48:40|32.11|29.91|32.18|29.98|32.18|29.98|32.11|29.91|0
1645555730000|2022-02-22 18:48:50|32.14|29.94|32.03|29.83|32.14|29.94|32.03|29.83|0
1645555740000|2022-02-22 18:49:00|32.11|29.91|32.03|29.83|32.11|29.91|31.99|29.79|0
1645555750000|2022-02-22 18:49:10|32.07|29.87|32.03|29.83|32.11|29.91|32.03|29.83|0
1645555760000|2022-02-22 18:49:20|31.98|29.78|31.99|29.79|31.99|29.79|31.96|29.76|0
1645555770000|2022-02-22 18:49:30|31.96|29.76|32.14|29.94|32.14|29.94|31.96|29.76|0
1645555780000|2022-02-22 18:49:40|32.11|29.91|32.14|29.94|32.14|29.94|32.11|29.91|0
1645555790000|2022-02-22 18:49:50|32.11|29.91|32.07|29.87|32.11|29.91|32.07|29.87|0
1645555800000|2022-02-22 18:50:00|32.03|29.83|31.92|29.72|32.03|29.83|31.92|29.72|0
1645555810000|2022-02-22 18:50:10|31.85|29.65|32.07|29.87|32.07|29.87|31.85|29.65|0
1645555820000|2022-02-22 18:50:20|32.03|29.83|32.07|29.87|32.11|29.91|32.03|29.83|0
1645555830000|2022-02-22 18:50:30|32.11|29.91|31.88|29.68|32.11|29.91|31.88|29.68|0
1645555840000|2022-02-22 18:50:40|31.85|29.65|31.85|29.65|31.85|29.65|31.81|29.61|0
1645555850000|2022-02-22 18:50:50|31.81|29.61|31.88|29.68|31.88|29.68|31.81|29.61|0
1645555860000|2022-02-22 18:51:00|31.85|29.65|31.96|29.76|31.96|29.76|31.85|29.65|0
1645555870000|2022-02-22 18:51:10|31.92|29.72|31.88|29.68|31.96|29.76|31.86|29.66|0
1645555880000|2022-02-22 18:51:20|31.84|29.64|31.88|29.68|31.92|29.72|31.84|29.64|0
1645555890000|2022-02-22 18:51:30|31.84|29.64|31.81|29.61|31.88|29.68|31.81|29.61|0
1645555900000|2022-02-22 18:51:40|31.7|29.5|31.77|29.57|31.81|29.61|31.7|29.5|0
1645555910000|2022-02-22 18:51:50|31.73|29.53|31.73|29.53|31.73|29.53|31.7|29.5|0
1645555920000|2022-02-22 18:52:00|31.77|29.57|31.66|29.46|31.77|29.57|31.66|29.46|0
1645555930000|2022-02-22 18:52:10|31.62|29.42|31.7|29.5|31.7|29.5|31.62|29.42|0
1645555940000|2022-02-22 18:52:20|31.66|29.46|32.43|30.23|32.43|30.23|30.77|28.57|0
1645555950000|2022-02-22 18:52:30|32.51|30.31|32.54|30.34|32.54|30.34|32.51|30.31|0
1645555960000|2022-02-22 18:52:40|32.51|30.31|32.43|30.23|32.51|30.31|32.43|30.23|0
1645555970000|2022-02-22 18:52:50|32.39|30.19|32.43|30.23|32.43|30.23|32.36|30.16|0
1645555980000|2022-02-22 18:53:00|32.47|30.27|32.54|30.34|32.69|30.49|32.43|30.23|0
1645555990000|2022-02-22 18:53:10|32.51|30.31|34.24|32.04|34.24|32.04|32.51|30.31|0
1645556000000|2022-02-22 18:53:20|34.28|32.08|34.24|32.04|34.28|32.08|34.22|32.02|0
1645556010000|2022-02-22 18:53:30|34.2|32|35.28|33.08|35.28|33.08|34.2|32|0
1645556020000|2022-02-22 18:53:40|34.22|32.02|34.12|31.92|34.24|32.04|34.12|31.92|0
1645556030000|2022-02-22 18:53:50|34.09|31.89|34.05|31.85|34.09|31.89|34.05|31.85|0
1645556040000|2022-02-22 18:54:00|33.99|31.79|33.85|31.65|33.99|31.79|33.85|31.65|0
1645556050000|2022-02-22 18:54:10|33.82|31.62|33.66|31.46|33.82|31.62|33.66|31.46|0
1645556060000|2022-02-22 18:54:20|33.59|31.39|33.47|31.27|33.59|31.39|33.45|31.25|0
1645556070000|2022-02-22 18:54:30|33.59|31.39|33.51|31.31|33.6|31.4|33.51|31.31|0
1645556080000|2022-02-22 18:54:40|33.55|31.35|33.55|31.35|33.59|31.39|33.55|31.35|0
1645556090000|2022-02-22 18:54:50|33.51|31.31|33.36|31.16|33.51|31.31|33.36|31.16|0
1645556100000|2022-02-22 18:55:00|33.49|31.29|33.62|31.42|33.62|31.42|33.49|31.29|0
1645556110000|2022-02-22 18:55:10|33.59|31.39|33.82|31.62|33.82|31.62|33.59|31.39|0
1645556120000|2022-02-22 18:55:20|33.78|31.58|33.74|31.54|33.78|31.58|33.74|31.54|0
1645556130000|2022-02-22 18:55:30|33.62|31.42|33.59|31.39|33.62|31.42|33.59|31.39|0
1645556140000|2022-02-22 18:55:40|33.62|31.42|33.89|31.69|33.89|31.69|33.62|31.42|0
1645556150000|2022-02-22 18:55:50|33.82|31.62|34.01|31.81|34.01|31.81|33.82|31.62|0
1645556160000|2022-02-22 18:56:00|33.93|31.73|33.7|31.5|33.93|31.73|33.7|31.5|0
1645556170000|2022-02-22 18:56:10|33.74|31.54|33.7|31.5|33.78|31.58|33.7|31.5|0
1645556180000|2022-02-22 18:56:20|33.66|31.46|33.74|31.54|33.78|31.58|33.66|31.46|0
1645556190000|2022-02-22 18:56:30|33.7|31.5|33.66|31.46|33.7|31.5|33.62|31.42|0
1645556200000|2022-02-22 18:56:40|33.62|31.42|33.78|31.58|33.78|31.58|33.62|31.42|0
1645556210000|2022-02-22 18:56:50|33.82|31.62|33.74|31.54|33.85|31.65|33.74|31.54|0
1645556220000|2022-02-22 18:57:00|33.7|31.5|33.83|31.63|33.85|31.65|33.7|31.5|0
1645556230000|2022-02-22 18:57:10|33.66|31.46|33.51|31.31|33.66|31.46|33.51|31.31|0
1645556240000|2022-02-22 18:57:20|33.62|31.42|33.66|31.46|33.66|31.46|33.62|31.42|0
1645556250000|2022-02-22 18:57:30|33.58|31.38|33.58|31.38|33.66|31.46|33.58|31.38|0
1645556260000|2022-02-22 18:57:40|33.55|31.35|33.47|31.27|33.58|31.38|33.47|31.27|0
1645556270000|2022-02-22 18:57:50|33.51|31.31|33.51|31.31|33.51|31.31|33.47|31.27|0
1645556280000|2022-02-22 18:58:00|33.62|31.42|33.58|31.38|33.62|31.42|33.58|31.38|0
1645556290000|2022-02-22 18:58:10|33.62|31.42|33.66|31.46|33.66|31.46|33.62|31.42|0
1645556300000|2022-02-22 18:58:20|33.62|31.42|33.58|31.38|33.66|31.46|33.58|31.38|0
1645556310000|2022-02-22 18:58:30|33.51|31.31|33.43|31.23|33.51|31.31|33.43|31.23|0
1645556320000|2022-02-22 18:58:40|33.39|31.19|33.47|31.27|33.47|31.27|33.39|31.19|0
1645556330000|2022-02-22 18:58:50|33.51|31.31|33.66|31.46|33.66|31.46|33.51|31.31|0
1645556340000|2022-02-22 18:59:00|33.7|31.5|33.81|31.61|33.81|31.61|33.7|31.5|0
1645556350000|2022-02-22 18:59:10|33.74|31.54|33.78|31.58|33.81|31.61|33.74|31.54|0
1645556360000|2022-02-22 18:59:20|33.85|31.65|33.97|31.77|33.97|31.77|33.85|31.65|0
1645556370000|2022-02-22 18:59:30|34.05|31.85|34.08|31.88|34.12|31.92|34.01|31.81|0
1645556380000|2022-02-22 18:59:40|34.12|31.92|34.12|31.92|34.12|31.92|34.05|31.85|0
1645556390000|2022-02-22 18:59:50|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1645556400000|2022-02-22 19:00:00|34.12|31.92|33.81|31.61|34.12|31.92|33.81|31.61|0
1645556410000|2022-02-22 19:00:10|34.01|31.81|33.89|31.69|34.05|31.85|33.89|31.69|0
1645556420000|2022-02-22 19:00:20|33.7|31.5|33.43|31.23|33.74|31.54|33.43|31.23|0
1645556430000|2022-02-22 19:00:30|33.58|31.38|33.58|31.38|33.58|31.38|33.58|31.38|0
1645556440000|2022-02-22 19:00:40|33.56|31.36|33.62|31.42|33.66|31.46|33.56|31.36|0
1645556450000|2022-02-22 19:00:50|33.66|31.46|33.7|31.5|33.7|31.5|33.58|31.38|0
1645556460000|2022-02-22 19:01:00|33.62|31.42|33.51|31.31|33.62|31.42|33.51|31.31|0
1645556470000|2022-02-22 19:01:10|33.56|31.36|33.51|31.31|33.58|31.38|33.51|31.31|0
1645556480000|2022-02-22 19:01:20|33.39|31.19|33.55|31.35|33.62|31.42|33.39|31.19|0
1645556490000|2022-02-22 19:01:30|33.58|31.38|33.62|31.42|33.62|31.42|33.58|31.38|0
1645556500000|2022-02-22 19:01:40|33.58|31.38|33.47|31.27|33.58|31.38|33.43|31.23|0
1645556510000|2022-02-22 19:01:50|33.51|31.31|33.43|31.23|33.51|31.31|33.43|31.23|0
1645556520000|2022-02-22 19:02:00|33.49|31.29|33.39|31.19|33.49|31.29|33.39|31.19|0
1645556530000|2022-02-22 19:02:10|33.51|31.31|33.43|31.23|33.51|31.31|33.43|31.23|0
1645556540000|2022-02-22 19:02:20|33.53|31.33|33.56|31.36|33.56|31.36|33.53|31.33|0
1645556550000|2022-02-22 19:02:30|33.51|31.31|33.58|31.38|33.7|31.5|33.51|31.31|0
1645556560000|2022-02-22 19:02:40|33.51|31.31|33.77|31.57|33.77|31.57|33.51|31.31|0
1645556570000|2022-02-22 19:02:50|33.79|31.59|33.74|31.54|33.79|31.59|33.74|31.54|0
1645556580000|2022-02-22 19:03:00|33.66|31.46|33.66|31.46|33.66|31.46|33.66|31.46|0
1645556590000|2022-02-22 19:03:10|33.62|31.42|33.51|31.31|33.62|31.42|33.51|31.31|0
1645556600000|2022-02-22 19:03:20|33.62|31.42|33.51|31.31|33.62|31.42|33.51|31.31|0
1645556610000|2022-02-22 19:03:30|33.39|31.19|33.47|31.27|33.62|31.42|33.39|31.19|0
1645556620000|2022-02-22 19:03:40|33.43|31.23|33.47|31.27|33.49|31.29|33.43|31.23|0
1645556630000|2022-02-22 19:03:50|33.43|31.23|33.43|31.23|33.43|31.23|33.39|31.19|0
1645556640000|2022-02-22 19:04:00|33.47|31.27|33.54|31.34|33.66|31.46|33.47|31.27|0
1645556650000|2022-02-22 19:04:10|33.62|31.42|33.39|31.19|33.62|31.42|33.39|31.19|0
1645556660000|2022-02-22 19:04:20|33.35|31.15|33.51|31.31|33.51|31.31|33.35|31.15|0
1645556670000|2022-02-22 19:04:30|33.47|31.27|33.51|31.31|33.51|31.31|33.39|31.19|0
1645556680000|2022-02-22 19:04:40|33.47|31.27|33.39|31.19|33.51|31.31|33.39|31.19|0
1645556690000|2022-02-22 19:04:50|33.35|31.15|33.39|31.19|33.43|31.23|33.35|31.15|0
1645556700000|2022-02-22 19:05:00|33.35|31.15|33.51|31.31|33.51|31.31|33.32|31.12|0
1645556710000|2022-02-22 19:05:10|33.43|31.23|33.43|31.23|33.43|31.23|33.37|31.17|0
1645556720000|2022-02-22 19:05:20|33.47|31.27|33.47|31.27|33.54|31.34|33.47|31.27|0
1645556730000|2022-02-22 19:05:30|33.43|31.23|33.51|31.31|33.51|31.31|33.43|31.23|0
1645556740000|2022-02-22 19:05:40|33.43|31.23|33.35|31.15|33.43|31.23|33.35|31.15|0
1645556750000|2022-02-22 19:05:50|33.32|31.12|33.09|30.89|33.32|31.12|33.01|30.81|0
1645556760000|2022-02-22 19:06:00|33.05|30.85|33.05|30.85|33.05|30.85|32.9|30.7|0
1645556770000|2022-02-22 19:06:10|33.01|30.81|33.03|30.83|33.03|30.83|32.97|30.77|0
1645556780000|2022-02-22 19:06:20|32.97|30.77|32.9|30.7|32.97|30.77|32.9|30.7|0
1645556790000|2022-02-22 19:06:30|33.01|30.81|33.05|30.85|33.05|30.85|33.01|30.81|0
1645556800000|2022-02-22 19:06:40|33.09|30.89|33.05|30.85|33.2|31|33.05|30.85|0
1645556810000|2022-02-22 19:06:50|33.09|30.89|32.97|30.77|33.09|30.89|32.97|30.77|0
1645556820000|2022-02-22 19:07:00|33.09|30.89|33.09|30.89|33.09|30.89|33.05|30.85|0
1645556830000|2022-02-22 19:07:10|33.05|30.85|32.9|30.7|33.05|30.85|32.9|30.7|0
1645556840000|2022-02-22 19:07:20|32.82|30.62|32.86|30.66|32.9|30.7|32.82|30.62|0
1645556850000|2022-02-22 19:07:30|32.82|30.62|32.82|30.62|32.86|30.66|32.82|30.62|0
1645556860000|2022-02-22 19:07:40|32.9|30.7|32.86|30.66|32.9|30.7|32.86|30.66|0
1645556870000|2022-02-22 19:07:50|32.84|30.64|32.86|30.66|32.86|30.66|32.82|30.62|0
1645556880000|2022-02-22 19:08:00|32.82|30.62|32.56|30.36|32.82|30.62|32.56|30.36|0
1645556890000|2022-02-22 19:08:10|32.52|30.32|32.67|30.47|32.71|30.51|32.52|30.32|0
1645556900000|2022-02-22 19:08:20|32.75|30.55|32.71|30.51|32.75|30.55|32.71|30.51|0
1645556910000|2022-02-22 19:08:30|32.75|30.55|32.75|30.55|32.75|30.55|32.71|30.51|0
1645556920000|2022-02-22 19:08:40|32.71|30.51|32.56|30.36|32.71|30.51|32.56|30.36|0
1645556930000|2022-02-22 19:08:50|32.52|30.32|32.51|30.31|32.52|30.32|32.49|30.29|0
1645556940000|2022-02-22 19:09:00|32.43|30.23|32.56|30.36|32.56|30.36|32.43|30.23|0
1645556950000|2022-02-22 19:09:10|32.6|30.4|32.45|30.25|32.6|30.4|32.41|30.21|0
1645556960000|2022-02-22 19:09:20|32.49|30.29|32.41|30.21|32.49|30.29|32.41|30.21|0
1645556970000|2022-02-22 19:09:30|32.49|30.29|32.52|30.32|32.52|30.32|32.47|30.27|0
1645556980000|2022-02-22 19:09:40|32.56|30.36|32.45|30.25|32.56|30.36|32.45|30.25|0
1645556990000|2022-02-22 19:09:50|32.49|30.29|32.49|30.29|32.49|30.29|32.41|30.21|0
1645557000000|2022-02-22 19:10:00|32.52|30.32|32.49|30.29|32.6|30.4|32.49|30.29|0
1645557010000|2022-02-22 19:10:10|32.45|30.25|32.3|30.1|32.45|30.25|32.3|30.1|0
1645557020000|2022-02-22 19:10:20|32.34|30.14|32.34|30.14|32.38|30.18|32.34|30.14|0
1645557030000|2022-02-22 19:10:30|32.3|30.1|32.3|30.1|32.34|30.14|32.3|30.1|0
1645557040000|2022-02-22 19:10:40|32.23|30.03|32.23|30.03|32.23|30.03|32.19|29.99|0
1645557050000|2022-02-22 19:10:50|32.15|29.95|32.15|29.95|32.19|29.99|32.15|29.95|0
1645557060000|2022-02-22 19:11:00|32.19|29.99|32.3|30.1|32.3|30.1|32.19|29.99|0
1645557070000|2022-02-22 19:11:10|32.37|30.17|32.23|30.03|32.37|30.17|32.19|29.99|0
1645557080000|2022-02-22 19:11:20|32.19|29.99|32.12|29.92|32.19|29.99|32.12|29.92|0
1645557090000|2022-02-22 19:11:30|31.97|29.77|32.13|29.93|32.15|29.95|31.97|29.77|0
1645557100000|2022-02-22 19:11:40|32.23|30.03|32.37|30.17|32.41|30.21|32.23|30.03|0
1645557110000|2022-02-22 19:11:50|32.34|30.14|32.41|30.21|32.45|30.25|32.34|30.14|0
1645557120000|2022-02-22 19:12:00|32.45|30.25|32.71|30.51|32.71|30.51|32.41|30.21|0
1645557130000|2022-02-22 19:12:10|32.67|30.47|33.09|30.89|33.09|30.89|32.67|30.47|0
1645557140000|2022-02-22 19:12:20|32.97|30.77|32.94|30.74|33.01|30.81|32.9|30.7|0
1645557150000|2022-02-22 19:12:30|32.97|30.77|33.01|30.81|33.01|30.81|32.94|30.74|0
1645557160000|2022-02-22 19:12:40|33.12|30.92|33.05|30.85|33.12|30.92|33.05|30.85|0
1645557170000|2022-02-22 19:12:50|32.94|30.74|32.97|30.77|32.97|30.77|32.94|30.74|0
1645557180000|2022-02-22 19:13:00|32.94|30.74|32.94|30.74|32.94|30.74|32.75|30.55|0
1645557190000|2022-02-22 19:13:10|32.97|30.77|32.88|30.68|32.97|30.77|32.82|30.62|0
1645557200000|2022-02-22 19:13:20|33.05|30.85|33.16|30.96|33.16|30.96|33.05|30.85|0
1645557210000|2022-02-22 19:13:30|33.12|30.92|33.2|31|33.2|31|33.09|30.89|0
1645557220000|2022-02-22 19:13:40|33.16|30.96|33.24|31.04|33.24|31.04|33.12|30.92|0
1645557230000|2022-02-22 19:13:50|33.43|31.23|33.47|31.27|33.47|31.27|33.43|31.23|0
1645557240000|2022-02-22 19:14:00|33.5|31.3|33.54|31.34|33.54|31.34|33.43|31.23|0
1645557250000|2022-02-22 19:14:10|33.41|31.21|33.66|31.46|33.66|31.46|33.41|31.21|0
1645557260000|2022-02-22 19:14:20|33.58|31.38|33.54|31.34|33.58|31.38|33.47|31.27|0
1645557270000|2022-02-22 19:14:30|33.62|31.42|33.62|31.42|33.62|31.42|33.62|31.42|0
1645557280000|2022-02-22 19:14:40|33.66|31.46|33.64|31.44|33.69|31.49|33.62|31.42|0
1645557290000|2022-02-22 19:14:50|33.58|31.38|33.58|31.38|33.58|31.38|33.5|31.3|0
1645557300000|2022-02-22 19:15:00|33.54|31.34|33.39|31.19|33.54|31.34|33.35|31.15|0
1645557310000|2022-02-22 19:15:10|33.5|31.3|33.43|31.23|33.5|31.3|33.31|31.11|0
1645557320000|2022-02-22 19:15:20|33.5|31.3|33.73|31.53|33.73|31.53|33.5|31.3|0
1645557330000|2022-02-22 19:15:30|33.69|31.49|33.81|31.61|33.81|31.61|33.69|31.49|0
1645557340000|2022-02-22 19:15:40|33.77|31.57|34.04|31.84|34.08|31.88|33.73|31.53|0
1645557350000|2022-02-22 19:15:50|34.08|31.88|34.12|31.92|34.16|31.96|34.08|31.88|0
1645557360000|2022-02-22 19:16:00|34.2|32|34.2|32|34.23|32.03|34.2|32|0
1645557370000|2022-02-22 19:16:10|34.16|31.96|33.96|31.76|34.16|31.96|33.96|31.76|0
1645557380000|2022-02-22 19:16:20|34.04|31.84|33.96|31.76|34.04|31.84|33.96|31.76|0
1645557390000|2022-02-22 19:16:30|34.04|31.84|34.04|31.84|34.04|31.84|34.04|31.84|0
1645557400000|2022-02-22 19:16:40|33.96|31.76|33.77|31.57|33.96|31.76|33.77|31.57|0
1645557410000|2022-02-22 19:16:50|33.81|31.61|33.73|31.53|33.81|31.61|33.73|31.53|0
1645557420000|2022-02-22 19:17:00|33.66|31.46|33.85|31.65|33.85|31.65|33.66|31.46|0
1645557430000|2022-02-22 19:17:10|33.77|31.57|33.96|31.76|33.96|31.76|33.73|31.53|0
1645557440000|2022-02-22 19:17:20|33.89|31.69|33.89|31.69|33.89|31.69|33.85|31.65|0
1645557450000|2022-02-22 19:17:30|34.04|31.84|34.12|31.92|34.16|31.96|34.04|31.84|0
1645557460000|2022-02-22 19:17:40|34.19|31.99|34.04|31.84|34.21|32.01|34.04|31.84|0
1645557470000|2022-02-22 19:17:50|34|31.8|34|31.8|34|31.8|33.96|31.76|0
1645557480000|2022-02-22 19:18:00|33.96|31.76|34|31.8|34|31.8|33.96|31.76|0
1645557490000|2022-02-22 19:18:10|33.96|31.76|34|31.8|34.04|31.84|33.96|31.76|0
1645557500000|2022-02-22 19:18:20|33.92|31.72|33.81|31.61|33.92|31.72|33.81|31.61|0
1645557510000|2022-02-22 19:18:30|33.89|31.69|33.92|31.72|33.92|31.72|33.89|31.69|0
1645557520000|2022-02-22 19:18:40|34|31.8|33.92|31.72|34|31.8|33.85|31.65|0
1645557530000|2022-02-22 19:18:50|33.96|31.76|33.89|31.69|33.96|31.76|33.89|31.69|0
1645557540000|2022-02-22 19:19:00|33.87|31.67|33.94|31.74|33.96|31.76|33.87|31.67|0
1645557550000|2022-02-22 19:19:10|33.96|31.76|32.95|30.75|33.96|31.76|32.76|30.56|0
1645557560000|2022-02-22 19:19:20|32.91|30.71|32.91|30.71|32.95|30.75|32.85|30.65|0
1645557570000|2022-02-22 19:19:30|34.04|31.84|33.96|31.76|34.04|31.84|33.96|31.76|0
1645557580000|2022-02-22 19:19:40|34.04|31.84|33.92|31.72|34.04|31.84|33.92|31.72|0
1645557590000|2022-02-22 19:19:50|33.96|31.76|34.04|31.84|34.08|31.88|33.96|31.76|0
1645557600000|2022-02-22 19:20:00|34.06|31.86|34.43|32.23|34.43|32.23|34.06|31.86|0
1645557610000|2022-02-22 19:20:10|34.47|32.27|34.54|32.34|34.58|32.38|34.43|32.23|0
1645557620000|2022-02-22 19:20:20|34.47|32.27|34.35|32.15|34.47|32.27|34.35|32.15|0
1645557630000|2022-02-22 19:20:30|34.31|32.11|34.51|32.31|34.51|32.31|34.31|32.11|0
1645557640000|2022-02-22 19:20:40|34.66|32.46|34.66|32.46|34.78|32.58|34.66|32.46|0
1645557650000|2022-02-22 19:20:50|34.74|32.54|34.78|32.58|34.78|32.58|34.74|32.54|0
1645557660000|2022-02-22 19:21:00|34.82|32.62|34.86|32.66|34.86|32.66|34.74|32.54|0
1645557670000|2022-02-22 19:21:10|34.82|32.62|34.82|32.62|34.86|32.66|34.78|32.58|0
1645557680000|2022-02-22 19:21:20|34.78|32.58|34.78|32.58|34.86|32.66|34.78|32.58|0
1645557690000|2022-02-22 19:21:30|34.74|32.54|34.66|32.46|34.74|32.54|34.62|32.42|0
1645557700000|2022-02-22 19:21:40|34.54|32.34|34.47|32.27|34.54|32.34|34.47|32.27|0
1645557710000|2022-02-22 19:21:50|34.62|32.42|34.47|32.27|34.62|32.42|34.47|32.27|0
1645557720000|2022-02-22 19:22:00|34.5|32.3|34.39|32.19|34.54|32.34|34.39|32.19|0
1645557730000|2022-02-22 19:22:10|34.43|32.23|34.35|32.15|34.43|32.23|34.35|32.15|0
1645557740000|2022-02-22 19:22:20|34.25|32.05|34.15|31.95|34.25|32.05|34.1|31.9|0
1645557750000|2022-02-22 19:22:30|34.12|31.92|34.04|31.84|34.12|31.92|34.04|31.84|0
1645557760000|2022-02-22 19:22:40|34.12|31.92|34.04|31.84|34.15|31.95|34.04|31.84|0
1645557770000|2022-02-22 19:22:50|33.96|31.76|33.85|31.65|34.04|31.84|33.85|31.65|0
1645557780000|2022-02-22 19:23:00|33.94|31.74|33.65|31.45|33.94|31.74|33.65|31.45|0
1645557790000|2022-02-22 19:23:10|33.54|31.34|33.58|31.38|33.62|31.42|33.54|31.34|0
1645557800000|2022-02-22 19:23:20|33.42|31.22|33.35|31.15|33.42|31.22|33.31|31.11|0
1645557810000|2022-02-22 19:23:30|33.27|31.07|33.12|30.92|33.27|31.07|33.12|30.92|0
1645557820000|2022-02-22 19:23:40|33.01|30.81|33.01|30.81|33.05|30.85|33.01|30.81|0
1645557830000|2022-02-22 19:23:50|33.12|30.92|32.63|30.43|33.21|31.01|32.63|30.43|0
1645557840000|2022-02-22 19:24:00|32.67|30.47|33.01|30.81|33.01|30.81|32.33|30.13|0
1645557850000|2022-02-22 19:24:10|33.23|31.03|33.69|31.49|33.73|31.53|33.23|31.03|0
1645557860000|2022-02-22 19:24:20|33.39|31.19|33.42|31.22|33.42|31.22|33.23|31.03|0
1645557870000|2022-02-22 19:24:30|33.27|31.07|33.5|31.3|33.52|31.32|33.27|31.07|0
1645557880000|2022-02-22 19:24:40|33.35|31.15|33.16|30.96|33.35|31.15|33.16|30.96|0
1645557890000|2022-02-22 19:24:50|33.12|30.92|33.12|30.92|33.18|30.98|32.97|30.77|0
1645557900000|2022-02-22 19:25:00|33.27|31.07|34.35|32.15|34.35|32.15|33.27|31.07|0
1645557910000|2022-02-22 19:25:10|34.39|32.19|34.9|32.7|35.17|32.97|34.39|32.19|0
1645557920000|2022-02-22 19:25:20|35.19|32.99|36.26|34.06|36.26|34.06|35.19|32.99|0
1645557930000|2022-02-22 19:25:30|36.34|34.14|36.05|33.85|36.34|34.14|35.69|33.49|0
1645557940000|2022-02-22 19:25:40|35.81|33.61|35.81|33.61|35.93|33.73|35.81|33.61|0
1645557950000|2022-02-22 19:25:50|35.75|33.55|34.97|32.77|35.75|33.55|34.97|32.77|0
1645557960000|2022-02-22 19:26:00|34.7|32.5|34.43|32.23|34.7|32.5|34.43|32.23|0
1645557970000|2022-02-22 19:26:10|34.35|32.15|34.39|32.19|34.44|32.24|34.35|32.15|0
1645557980000|2022-02-22 19:26:20|34.23|32.03|33.88|31.68|34.23|32.03|33.88|31.68|0
1645557990000|2022-02-22 19:26:30|33.98|31.78|34.43|32.23|34.43|32.23|33.98|31.78|0
1645558000000|2022-02-22 19:26:40|34.21|32.01|34.35|32.15|34.35|32.15|34.19|31.99|0
1645558010000|2022-02-22 19:26:50|34.27|32.07|34.82|32.62|34.82|32.62|34.27|32.07|0
1645558020000|2022-02-22 19:27:00|34.91|32.71|35.13|32.93|35.17|32.97|34.74|32.54|0
1645558030000|2022-02-22 19:27:10|34.91|32.71|34.86|32.66|34.97|32.77|34.86|32.66|0
1645558040000|2022-02-22 19:27:20|34.7|32.5|34.5|32.3|34.7|32.5|34.5|32.3|0
1645558050000|2022-02-22 19:27:30|34.62|32.42|34.87|32.67|34.87|32.67|34.58|32.38|0
1645558060000|2022-02-22 19:27:40|34.82|32.62|35.13|32.93|35.55|33.35|34.82|32.62|0
1645558070000|2022-02-22 19:27:50|35.37|33.17|35.37|33.17|35.57|33.37|35.37|33.17|0
1645558080000|2022-02-22 19:28:00|35.15|32.95|34.86|32.66|35.15|32.95|34.86|32.66|0
1645558090000|2022-02-22 19:28:10|34.23|32.03|33.03|30.83|34.27|32.07|33.03|30.83|0
1645558100000|2022-02-22 19:28:20|33.11|30.91|32.95|30.75|33.11|30.91|32.84|30.64|0
1645558110000|2022-02-22 19:28:30|33.01|30.81|33.11|30.91|33.11|30.91|33.01|30.81|0
1645558120000|2022-02-22 19:28:40|32.99|30.79|32.99|30.79|33.01|30.81|32.99|30.79|0
1645558130000|2022-02-22 19:28:50|33.03|30.83|33.3|31.1|33.3|31.1|33.03|30.83|0
1645558140000|2022-02-22 19:29:00|33.34|31.14|32.88|30.68|33.34|31.14|32.88|30.68|0
1645558150000|2022-02-22 19:29:10|32.8|30.6|32.92|30.72|32.92|30.72|32.8|30.6|0
1645558160000|2022-02-22 19:29:20|33.11|30.91|33.07|30.87|33.11|30.91|32.99|30.79|0
1645558170000|2022-02-22 19:29:30|33.26|31.06|33.09|30.89|33.26|31.06|33.09|30.89|0
1645558180000|2022-02-22 19:29:40|32.92|30.72|33.14|30.94|33.14|30.94|32.92|30.72|0
1645558190000|2022-02-22 19:29:50|33.18|30.98|33.84|31.64|33.84|31.64|33.18|30.98|0
1645558200000|2022-02-22 19:30:00|33.99|31.79|33.45|31.25|33.99|31.79|33.45|31.25|0
1645558210000|2022-02-22 19:30:10|33.39|31.19|33.11|30.91|33.39|31.19|33.11|30.91|0
1645558220000|2022-02-22 19:30:20|33.28|31.08|33.58|31.38|33.58|31.38|33.28|31.08|0
1645558230000|2022-02-22 19:30:30|33.3|31.1|33.3|31.1|33.3|31.1|33.26|31.06|0
1645558240000|2022-02-22 19:30:40|33.14|30.94|33.86|31.66|33.86|31.66|33.14|30.94|0
1645558250000|2022-02-22 19:30:50|33.95|31.75|33.7|31.5|33.95|31.75|33.7|31.5|0
1645558260000|2022-02-22 19:31:00|33.72|31.52|33.51|31.31|33.72|31.52|33.51|31.31|0
1645558270000|2022-02-22 19:31:10|33.47|31.27|33.62|31.42|33.66|31.46|33.47|31.27|0
1645558280000|2022-02-22 19:31:20|33.72|31.52|34.62|32.42|34.62|32.42|33.72|31.52|0
1645558290000|2022-02-22 19:31:30|34.86|32.66|34.66|32.46|34.86|32.66|34.58|32.38|0
1645558300000|2022-02-22 19:31:40|34.7|32.5|34.86|32.66|34.86|32.66|34.62|32.42|0
1645558310000|2022-02-22 19:31:50|35.1|32.9|34.94|32.74|35.1|32.9|34.82|32.62|0
1645558320000|2022-02-22 19:32:00|34.98|32.78|35.46|33.26|35.46|33.26|34.98|32.78|0
1645558330000|2022-02-22 19:32:10|35.54|33.34|35.82|33.62|35.82|33.62|35.38|33.18|0
1645558340000|2022-02-22 19:32:20|35.74|33.54|35.44|33.24|35.86|33.66|35.44|33.24|0
1645558350000|2022-02-22 19:32:30|35.66|33.46|35.38|33.18|35.68|33.48|35.38|33.18|0
1645558360000|2022-02-22 19:32:40|35.24|33.04|35.24|33.04|35.24|33.04|35.18|32.98|0
1645558370000|2022-02-22 19:32:50|35.18|32.98|35.06|32.86|35.3|33.1|35.06|32.86|0
1645558380000|2022-02-22 19:33:00|35.1|32.9|35.14|32.94|35.14|32.94|35.06|32.86|0
1645558390000|2022-02-22 19:33:10|34.98|32.78|34.46|32.26|34.98|32.78|34.46|32.26|0
1645558400000|2022-02-22 19:33:20|34.42|32.22|34.15|31.95|34.42|32.22|34.15|31.95|0
1645558410000|2022-02-22 19:33:30|34.19|31.99|34.4|32.2|34.4|32.2|34.19|31.99|0
1645558420000|2022-02-22 19:33:40|34.42|32.22|34.11|31.91|34.42|32.22|33.99|31.79|0
1645558430000|2022-02-22 19:33:50|33.95|31.75|33.87|31.67|34.03|31.83|33.87|31.67|0
1645558440000|2022-02-22 19:34:00|33.72|31.52|33.95|31.75|34.07|31.87|33.72|31.52|0
1645558450000|2022-02-22 19:34:10|33.8|31.6|33.91|31.71|33.91|31.71|33.8|31.6|0
1645558460000|2022-02-22 19:34:20|33.89|31.69|33.8|31.6|33.95|31.75|33.8|31.6|0
1645558470000|2022-02-22 19:34:30|34.03|31.83|34.03|31.83|34.15|31.95|34.03|31.83|0
1645558480000|2022-02-22 19:34:40|34.15|31.95|34.46|32.26|34.54|32.34|34.15|31.95|0
1645558490000|2022-02-22 19:34:50|34.3|32.1|34.34|32.14|34.38|32.18|34.3|32.1|0
1645558500000|2022-02-22 19:35:00|34.26|32.06|34.54|32.34|34.54|32.34|34.26|32.06|0
1645558510000|2022-02-22 19:35:10|34.38|32.18|34.19|31.99|34.46|32.26|34.19|31.99|0
1645558520000|2022-02-22 19:35:20|34.26|32.06|34.5|32.3|34.5|32.3|34.26|32.06|0
1645558530000|2022-02-22 19:35:30|34.46|32.26|34.7|32.5|34.7|32.5|34.34|32.14|0
1645558540000|2022-02-22 19:35:40|34.82|32.62|35.26|33.06|35.26|33.06|34.82|32.62|0
1645558550000|2022-02-22 19:35:50|35.3|33.1|35.06|32.86|35.3|33.1|34.98|32.78|0
1645558560000|2022-02-22 19:36:00|34.98|32.78|34.62|32.42|34.98|32.78|34.62|32.42|0
1645558570000|2022-02-22 19:36:10|34.78|32.58|34.86|32.66|35.02|32.82|34.78|32.58|0
1645558580000|2022-02-22 19:36:20|35.06|32.86|34.9|32.7|35.06|32.86|34.74|32.54|0
1645558590000|2022-02-22 19:36:30|35.06|32.86|35.06|32.86|35.06|32.86|35.02|32.82|0
1645558600000|2022-02-22 19:36:40|35.1|32.9|35.3|33.1|35.3|33.1|35.02|32.82|0
1645558610000|2022-02-22 19:36:50|35.34|33.14|35.3|33.1|35.38|33.18|35.3|33.1|0
1645558620000|2022-02-22 19:37:00|35.22|33.02|35.42|33.22|35.46|33.26|35.14|32.94|0
1645558630000|2022-02-22 19:37:10|35.34|33.14|35.26|33.06|35.34|33.14|35.1|32.9|0
1645558640000|2022-02-22 19:37:20|35.35|33.15|35.26|33.06|35.35|33.15|35.26|33.06|0
1645558650000|2022-02-22 19:37:30|35.46|33.26|35.54|33.34|35.58|33.38|35.46|33.26|0
1645558660000|2022-02-22 19:37:40|35.46|33.26|35.54|33.34|35.54|33.34|35.42|33.22|0
1645558670000|2022-02-22 19:37:50|35.5|33.3|35.62|33.42|35.68|33.48|35.5|33.3|0
1645558680000|2022-02-22 19:38:00|35.6|33.4|34.87|32.67|35.6|33.4|34.87|32.67|0
1645558690000|2022-02-22 19:38:10|34.85|32.65|34.79|32.59|34.85|32.65|34.75|32.55|0
1645558700000|2022-02-22 19:38:20|34.65|32.45|34.79|32.59|34.79|32.59|34.65|32.45|0
1645558710000|2022-02-22 19:38:30|34.55|32.35|34.39|32.19|34.63|32.43|34.39|32.19|0
1645558720000|2022-02-22 19:38:40|34.35|32.15|34.59|32.39|34.59|32.39|34.35|32.15|0
1645558730000|2022-02-22 19:38:50|34.51|32.31|34.35|32.15|34.51|32.31|34.35|32.15|0
1645558740000|2022-02-22 19:39:00|34.29|32.09|34.04|31.84|34.29|32.09|34.04|31.84|0
1645558750000|2022-02-22 19:39:10|34|31.8|33.92|31.72|34.02|31.82|33.92|31.72|0
1645558760000|2022-02-22 19:39:20|33.9|31.7|33.69|31.49|33.92|31.72|33.69|31.49|0
1645558770000|2022-02-22 19:39:30|33.65|31.45|33.9|31.7|33.9|31.7|33.65|31.45|0
1645558780000|2022-02-22 19:39:40|33.92|31.72|33.88|31.68|33.92|31.72|33.77|31.57|0
1645558790000|2022-02-22 19:39:50|33.81|31.61|33.73|31.53|33.88|31.68|33.73|31.53|0
1645558800000|2022-02-22 19:40:00|33.86|31.66|34.02|31.82|34.02|31.82|33.86|31.66|0
1645558810000|2022-02-22 19:40:10|34.14|31.94|34.33|32.13|34.41|32.21|34.14|31.94|0
1645558820000|2022-02-22 19:40:20|34.25|32.05|34.25|32.05|34.29|32.09|34.24|32.04|0
1645558830000|2022-02-22 19:40:30|34.33|32.13|34.16|31.96|34.43|32.23|34.16|31.96|0
1645558840000|2022-02-22 19:40:40|34.2|32|34.28|32.08|34.31|32.11|34.2|32|0
1645558850000|2022-02-22 19:40:50|34.29|32.09|34.35|32.15|34.39|32.19|34.29|32.09|0
1645558860000|2022-02-22 19:41:00|34.31|32.11|34.24|32.04|34.55|32.35|34.24|32.04|0
1645558870000|2022-02-22 19:41:10|34.27|32.07|34.08|31.88|34.27|32.07|34.08|31.88|0
1645558880000|2022-02-22 19:41:20|33.96|31.76|33.96|31.76|34.16|31.96|33.96|31.76|0
1645558890000|2022-02-22 19:41:30|34.04|31.84|33.88|31.68|34.04|31.84|33.84|31.64|0
1645558900000|2022-02-22 19:41:40|33.8|31.6|33.77|31.57|33.8|31.6|33.73|31.53|0
1645558910000|2022-02-22 19:41:50|34.08|31.88|33.88|31.68|34.08|31.88|33.88|31.68|0
1645558920000|2022-02-22 19:42:00|33.8|31.6|34.16|31.96|34.16|31.96|33.8|31.6|0
1645558930000|2022-02-22 19:42:10|34.24|32.04|34.16|31.96|34.24|32.04|34.16|31.96|0
1645558940000|2022-02-22 19:42:20|34.2|32|33.96|31.76|34.2|32|33.96|31.76|0
1645558950000|2022-02-22 19:42:30|33.92|31.72|33.84|31.64|33.94|31.74|33.84|31.64|0
1645558960000|2022-02-22 19:42:40|33.8|31.6|33.61|31.41|33.8|31.6|33.61|31.41|0
1645558970000|2022-02-22 19:42:50|33.65|31.45|33.49|31.29|33.65|31.45|33.49|31.29|0
1645558980000|2022-02-22 19:43:00|33.34|31.14|33.26|31.06|33.38|31.18|33.26|31.06|0
1645558990000|2022-02-22 19:43:10|33.11|30.91|32.84|30.64|33.11|30.91|32.84|30.64|0
1645559000000|2022-02-22 19:43:20|32.92|30.72|32.92|30.72|32.92|30.72|32.77|30.57|0
1645559010000|2022-02-22 19:43:30|32.73|30.53|32.84|30.64|32.84|30.64|32.73|30.53|0
1645559020000|2022-02-22 19:43:40|32.8|30.6|32.8|30.6|32.86|30.66|32.8|30.6|0
1645559030000|2022-02-22 19:43:50|32.73|30.53|32.96|30.76|32.96|30.76|32.73|30.53|0
1645559040000|2022-02-22 19:44:00|33.03|30.83|33.13|30.93|33.13|30.93|33.03|30.83|0
1645559050000|2022-02-22 19:44:10|33.15|30.95|32.92|30.72|33.26|31.06|32.92|30.72|0
1645559060000|2022-02-22 19:44:20|32.9|30.7|32.8|30.6|32.92|30.72|32.8|30.6|0
1645559070000|2022-02-22 19:44:30|32.84|30.64|32.77|30.57|32.84|30.64|32.77|30.57|0
1645559080000|2022-02-22 19:44:40|32.96|30.76|33.03|30.83|33.03|30.83|32.92|30.72|0
1645559090000|2022-02-22 19:44:50|32.88|30.68|32.94|30.74|32.94|30.74|32.88|30.68|0
1645559100000|2022-02-22 19:45:00|32.92|30.72|32.8|30.6|32.96|30.76|32.77|30.57|0
1645559110000|2022-02-22 19:45:10|32.73|30.53|32.54|30.34|32.73|30.53|32.54|30.34|0
1645559120000|2022-02-22 19:45:20|32.69|30.49|32.61|30.41|32.77|30.57|32.61|30.41|0
1645559130000|2022-02-22 19:45:30|32.5|30.3|32.58|30.38|32.61|30.41|32.5|30.3|0
1645559140000|2022-02-22 19:45:40|32.69|30.49|32.69|30.49|32.69|30.49|32.65|30.45|0
1645559150000|2022-02-22 19:45:50|32.58|30.38|32.69|30.49|32.69|30.49|32.54|30.34|0
1645559160000|2022-02-22 19:46:00|32.73|30.53|32.88|30.68|32.88|30.68|32.73|30.53|0
1645559170000|2022-02-22 19:46:10|32.65|30.45|32.54|30.34|32.65|30.45|32.42|30.22|0
1645559180000|2022-02-22 19:46:20|32.69|30.49|32.31|30.11|32.69|30.49|32.31|30.11|0
1645559190000|2022-02-22 19:46:30|32.24|30.04|32.39|30.19|32.39|30.19|32.24|30.04|0
1645559200000|2022-02-22 19:46:40|32.46|30.26|32.31|30.11|32.46|30.26|32.31|30.11|0
1645559210000|2022-02-22 19:46:50|32.27|30.07|32.16|29.96|32.27|30.07|32.16|29.96|0
1645559220000|2022-02-22 19:47:00|32.35|30.15|32.5|30.3|32.5|30.3|32.35|30.15|0
1645559230000|2022-02-22 19:47:10|32.58|30.38|32.65|30.45|32.65|30.45|32.58|30.38|0
1645559240000|2022-02-22 19:47:20|32.69|30.49|32.8|30.6|32.8|30.6|32.61|30.41|0
1645559250000|2022-02-22 19:47:30|32.76|30.56|32.61|30.41|32.8|30.6|32.61|30.41|0
1645559260000|2022-02-22 19:47:40|32.73|30.53|32.58|30.38|32.73|30.53|32.5|30.3|0
1645559270000|2022-02-22 19:47:50|32.92|30.72|32.84|30.64|32.92|30.72|32.84|30.64|0
1645559280000|2022-02-22 19:48:00|32.92|30.72|33.26|31.06|33.26|31.06|32.92|30.72|0
1645559290000|2022-02-22 19:48:10|33.45|31.25|33.61|31.41|33.65|31.45|33.45|31.25|0
1645559300000|2022-02-22 19:48:20|33.57|31.37|34.47|32.27|34.47|32.27|33.57|31.37|0
1645559310000|2022-02-22 19:48:30|34.43|32.23|34.55|32.35|34.59|32.39|34.35|32.15|0
1645559320000|2022-02-22 19:48:40|34.39|32.19|34.23|32.03|34.39|32.19|34.23|32.03|0
1645559330000|2022-02-22 19:48:50|34.27|32.07|34.83|32.63|34.83|32.63|34.27|32.07|0
1645559340000|2022-02-22 19:49:00|35.11|32.91|35.39|33.19|35.47|33.27|35.11|32.91|0
1645559350000|2022-02-22 19:49:10|35.96|33.76|35.88|33.68|36.12|33.92|35.88|33.68|0
1645559360000|2022-02-22 19:49:20|35.83|33.63|35.83|33.63|35.88|33.68|35.83|33.63|0
1645559380000|2022-02-22 19:49:40|36.04|33.84|36.04|33.84|36.04|33.84|35.92|33.72|0
1645559390000|2022-02-22 19:49:50|36.2|34|36.16|33.96|36.2|34|36.12|33.92|0
1645559400000|2022-02-22 19:50:00|36.37|34.17|36.87|34.67|36.87|34.67|36.33|34.13|0
1645559410000|2022-02-22 19:50:10|37.07|34.87|37.12|34.92|37.12|34.92|36.95|34.75|0
1645559420000|2022-02-22 19:50:20|37.2|35|36.66|34.46|37.2|35|36.66|34.46|0
1645559430000|2022-02-22 19:50:30|36.53|34.33|36.49|34.29|36.53|34.33|36.49|34.29|0
1645559440000|2022-02-22 19:50:40|36.55|34.35|36.41|34.21|36.55|34.35|36.41|34.21|0
1645559450000|2022-02-22 19:50:50|36.29|34.09|36|33.8|36.29|34.09|36|33.8|0
1645559460000|2022-02-22 19:51:00|36.12|33.92|36.29|34.09|36.29|34.09|36.12|33.92|0
1645559470000|2022-02-22 19:51:10|36.08|33.88|36.24|34.04|36.24|34.04|35.92|33.72|0
1645559480000|2022-02-22 19:51:20|36.33|34.13|36.12|33.92|36.33|34.13|36.12|33.92|0
1645559490000|2022-02-22 19:51:30|36.16|33.96|36.49|34.29|36.49|34.29|36.16|33.96|0
1645559500000|2022-02-22 19:51:40|36.43|34.23|36.33|34.13|36.49|34.29|36.33|34.13|0
1645559510000|2022-02-22 19:51:50|36.41|34.21|36.41|34.21|36.59|34.39|36.41|34.21|0
1645559520000|2022-02-22 19:52:00|36.45|34.25|36.53|34.33|36.62|34.42|36.45|34.25|0
1645559530000|2022-02-22 19:52:10|36.45|34.25|36.53|34.33|36.57|34.37|36.45|34.25|0
1645559540000|2022-02-22 19:52:20|36.57|34.37|36.41|34.21|36.62|34.42|36.41|34.21|0
1645559550000|2022-02-22 19:52:30|36.53|34.33|36.62|34.42|36.62|34.42|36.45|34.25|0
1645559560000|2022-02-22 19:52:40|36.82|34.62|37.12|34.92|37.12|34.92|36.82|34.62|0
1645559570000|2022-02-22 19:52:50|37.33|35.13|37.49|35.29|37.49|35.29|37.33|35.13|0
1645559580000|2022-02-22 19:53:00|37.41|35.21|37.41|35.21|37.41|35.21|37.28|35.08|0
1645559590000|2022-02-22 19:53:10|37.45|35.25|37.49|35.29|37.49|35.29|37.45|35.25|0
1645559600000|2022-02-22 19:53:20|38.96|36.76|37.13|34.93|38.96|36.76|37|34.8|0
1645559610000|2022-02-22 19:53:30|37.09|34.89|35.27|33.07|37.09|34.89|35.27|33.07|0
1645559620000|2022-02-22 19:53:40|35.33|33.13|35.94|33.74|35.94|33.74|35.33|33.13|0
1645559630000|2022-02-22 19:53:50|35.78|33.58|36.03|33.83|36.03|33.83|35.78|33.58|0
1645559640000|2022-02-22 19:54:00|36.07|33.87|36.15|33.95|36.15|33.95|36.07|33.87|0
1645559650000|2022-02-22 19:54:10|36.07|33.87|35.9|33.7|36.07|33.87|35.9|33.7|0
1645559660000|2022-02-22 19:54:20|35.78|33.58|35.61|33.41|35.78|33.58|35.61|33.41|0
1645559670000|2022-02-22 19:54:30|35.66|33.46|35.43|33.23|35.66|33.46|35.43|33.23|0
1645559680000|2022-02-22 19:54:40|35.45|33.25|35.45|33.25|35.49|33.29|35.45|33.25|0
1645559690000|2022-02-22 19:54:50|35.49|33.29|35.49|33.29|35.49|33.29|35.39|33.19|0
1645559700000|2022-02-22 19:55:00|35.45|33.25|35.7|33.5|35.7|33.5|35.45|33.25|0
1645559710000|2022-02-22 19:55:10|35.51|33.31|35.78|33.58|35.78|33.58|35.51|33.31|0
1645559720000|2022-02-22 19:55:20|35.94|33.74|36.23|34.03|36.23|34.03|35.94|33.74|0
1645559730000|2022-02-22 19:55:30|36.28|34.08|36.03|33.83|36.28|34.08|36.03|33.83|0
1645559740000|2022-02-22 19:55:40|36.15|33.95|36.07|33.87|36.15|33.95|36.07|33.87|0
1645559750000|2022-02-22 19:55:50|36.11|33.91|36.3|34.1|36.3|34.1|36.07|33.87|0
1645559760000|2022-02-22 19:56:00|36.32|34.12|36.61|34.41|36.63|34.43|36.32|34.12|0
1645559770000|2022-02-22 19:56:10|36.49|34.29|36.78|34.58|36.78|34.58|36.49|34.29|0
1645559780000|2022-02-22 19:56:20|36.7|34.5|36.61|34.41|36.7|34.5|36.61|34.41|0
1645559790000|2022-02-22 19:56:30|36.53|34.33|36.65|34.45|36.65|34.45|36.53|34.33|0
1645559800000|2022-02-22 19:56:40|36.74|34.54|36.53|34.33|36.74|34.54|36.49|34.29|0
1645559810000|2022-02-22 19:56:50|36.57|34.37|36.57|34.37|36.7|34.5|36.57|34.37|0
1645559820000|2022-02-22 19:57:00|36.74|34.54|36.65|34.45|36.74|34.54|36.49|34.29|0
1645559830000|2022-02-22 19:57:10|36.7|34.5|36.57|34.37|36.78|34.58|36.57|34.37|0
1645559840000|2022-02-22 19:57:20|36.53|34.33|36.65|34.45|36.67|34.47|36.53|34.33|0
1645559850000|2022-02-22 19:57:30|36.61|34.41|36.91|34.71|36.91|34.71|36.61|34.41|0
1645559860000|2022-02-22 19:57:40|37.08|34.88|37.08|34.88|37.08|34.88|37.03|34.83|0
1645559870000|2022-02-22 19:57:50|37.12|34.92|36.7|34.5|37.12|34.92|36.7|34.5|0
1645559880000|2022-02-22 19:58:00|36.59|34.39|36.44|34.24|36.59|34.39|36.44|34.24|0
1645559890000|2022-02-22 19:58:10|36.36|34.16|36.23|34.03|36.36|34.16|36.23|34.03|0
1645559900000|2022-02-22 19:58:20|36.28|34.08|36.36|34.16|36.36|34.16|36.07|33.87|0
1645559910000|2022-02-22 19:58:30|36.28|34.08|36.07|33.87|36.4|34.2|36.07|33.87|0
1645559920000|2022-02-22 19:58:40|36.13|33.93|36.11|33.91|36.17|33.97|36.11|33.91|0
1645559930000|2022-02-22 19:58:50|36.03|33.83|35.98|33.78|36.19|33.99|35.94|33.74|0
1645559940000|2022-02-22 19:59:00|36.19|33.99|36.11|33.91|36.28|34.08|36.11|33.91|0
1645559950000|2022-02-22 19:59:10|36.19|33.99|36.23|34.03|36.28|34.08|35.98|33.78|0
1645559960000|2022-02-22 19:59:20|35.98|33.78|36.19|33.99|36.23|34.03|35.98|33.78|0
1645559970000|2022-02-22 19:59:30|36.09|33.89|36.03|33.83|36.09|33.89|35.94|33.74|0
1645559980000|2022-02-22 19:59:40|35.82|33.62|35.9|33.7|35.9|33.7|35.74|33.54|0
1645559990000|2022-02-22 19:59:50|35.94|33.74|35.61|33.41|35.94|33.74|35.61|33.41|0
1645560000000|2022-02-22 20:00:00|35.94|33.74|36.15|33.95|36.28|34.08|35.94|33.74|0
1645560010000|2022-02-22 20:00:10|35.98|33.78|35.9|33.7|35.98|33.78|35.9|33.7|0
1645560020000|2022-02-22 20:00:20|35.82|33.62|35.74|33.54|35.9|33.7|35.74|33.54|0
1645560030000|2022-02-22 20:00:30|35.82|33.62|35.9|33.7|35.98|33.78|35.82|33.62|0
1645560040000|2022-02-22 20:00:40|35.78|33.58|35.96|33.76|35.96|33.76|35.74|33.54|0
1645560050000|2022-02-22 20:00:50|35.94|33.74|35.86|33.66|35.94|33.74|35.86|33.66|0
1645560060000|2022-02-22 20:01:00|35.9|33.7|36.53|34.33|36.53|34.33|35.9|33.7|0
1645560070000|2022-02-22 20:01:10|36.74|34.54|36.95|34.75|36.95|34.75|36.57|34.37|0
1645560080000|2022-02-22 20:01:20|36.91|34.71|36.69|34.49|36.91|34.71|36.69|34.49|0
1645560090000|2022-02-22 20:01:30|36.74|34.54|36.48|34.28|36.74|34.54|36.48|34.28|0
1645560100000|2022-02-22 20:01:40|36.5|34.3|36.44|34.24|36.5|34.3|36.44|34.24|0
1645560110000|2022-02-22 20:01:50|36.4|34.2|36.61|34.41|36.61|34.41|36.4|34.2|0
1645560120000|2022-02-22 20:02:00|36.78|34.58|36.95|34.75|36.95|34.75|36.78|34.58|0
1645560130000|2022-02-22 20:02:10|37.07|34.87|37.29|35.09|37.29|35.09|37.07|34.87|0
1645560140000|2022-02-22 20:02:20|37.33|35.13|37.59|35.39|37.59|35.39|37.33|35.13|0
1645560150000|2022-02-22 20:02:30|37.52|35.32|37.8|35.6|37.84|35.64|37.52|35.32|0
1645560160000|2022-02-22 20:02:40|37.84|35.64|38.19|35.99|38.19|35.99|37.84|35.64|0
1645560170000|2022-02-22 20:02:50|37.97|35.77|38.04|35.84|38.04|35.84|37.93|35.73|0
1645560180000|2022-02-22 20:03:00|37.89|35.69|37.89|35.69|38.02|35.82|37.89|35.69|0
1645560190000|2022-02-22 20:03:10|38.04|35.84|38.28|36.08|38.28|36.08|38.04|35.84|0
1645560200000|2022-02-22 20:03:20|38.23|36.03|38.02|35.82|38.23|36.03|37.97|35.77|0
1645560210000|2022-02-22 20:03:30|38.15|35.95|38.45|36.25|38.45|36.25|38.15|35.95|0
1645560220000|2022-02-22 20:03:40|38.41|36.21|38.32|36.12|38.41|36.21|38.15|35.95|0
1645560230000|2022-02-22 20:03:50|38.3|36.1|38.32|36.12|38.32|36.12|38.17|35.97|0
1645560240000|2022-02-22 20:04:00|38.45|36.25|38.15|35.95|38.45|36.25|38.06|35.86|0
1645560250000|2022-02-22 20:04:10|38.02|35.82|38.1|35.9|38.1|35.9|38.02|35.82|0
1645560260000|2022-02-22 20:04:20|38.15|35.95|38.34|36.14|38.34|36.14|38.15|35.95|0
1645560270000|2022-02-22 20:04:30|38.5|36.3|38.41|36.21|38.5|36.3|38.41|36.21|0
1645560280000|2022-02-22 20:04:40|38.58|36.38|38.67|36.47|38.67|36.47|38.5|36.3|0
1645560290000|2022-02-22 20:04:50|38.56|36.36|38.67|36.47|38.67|36.47|38.56|36.36|0
1645560300000|2022-02-22 20:05:00|38.63|36.43|38.58|36.38|38.63|36.43|38.54|36.34|0
1645560310000|2022-02-22 20:05:10|38.45|36.25|38.5|36.3|38.54|36.34|38.45|36.25|0
1645560320000|2022-02-22 20:05:20|38.58|36.38|38.3|36.1|38.67|36.47|38.3|36.1|0
1645560330000|2022-02-22 20:05:30|38.36|36.16|38.02|35.82|38.36|36.16|38.02|35.82|0
1645560340000|2022-02-22 20:05:40|38.06|35.86|37.89|35.69|38.06|35.86|37.89|35.69|0
1645560350000|2022-02-22 20:05:50|37.93|35.73|38.06|35.86|38.1|35.9|37.93|35.73|0
1645560360000|2022-02-22 20:06:00|38.32|36.12|38.63|36.43|38.63|36.43|38.32|36.12|0
1645560370000|2022-02-22 20:06:10|38.67|36.47|38.67|36.47|38.71|36.51|38.63|36.43|0
1645560380000|2022-02-22 20:06:20|38.71|36.51|38.23|36.03|38.71|36.51|38.23|36.03|0
1645560390000|2022-02-22 20:06:30|38.36|36.16|38.06|35.86|38.36|36.16|38.06|35.86|0
1645560400000|2022-02-22 20:06:40|37.89|35.69|37.84|35.64|37.97|35.77|37.8|35.6|0
1645560410000|2022-02-22 20:06:50|37.8|35.6|37.67|35.47|37.8|35.6|37.67|35.47|0
1645560420000|2022-02-22 20:07:00|37.76|35.56|37.93|35.73|37.97|35.77|37.76|35.56|0
1645560430000|2022-02-22 20:07:10|38.06|35.86|37.89|35.69|38.06|35.86|37.89|35.69|0
1645560440000|2022-02-22 20:07:20|37.97|35.77|38.1|35.9|38.1|35.9|37.93|35.73|0
1645560450000|2022-02-22 20:07:30|38.06|35.86|37.93|35.73|38.06|35.86|37.93|35.73|0
1645560460000|2022-02-22 20:07:40|37.89|35.69|37.84|35.64|37.93|35.73|37.84|35.64|0
1645560470000|2022-02-22 20:07:50|37.58|35.38|37.71|35.51|37.71|35.51|37.58|35.38|0
1645560480000|2022-02-22 20:08:00|37.8|35.6|38.15|35.95|38.15|35.95|37.8|35.6|0
1645560490000|2022-02-22 20:08:10|38.1|35.9|37.91|35.71|38.1|35.9|37.91|35.71|0
1645560500000|2022-02-22 20:08:20|37.97|35.77|37.84|35.64|37.97|35.77|37.58|35.38|0
1645560510000|2022-02-22 20:08:30|37.71|35.51|37.8|35.6|37.8|35.6|37.67|35.47|0
1645560520000|2022-02-22 20:08:40|37.84|35.64|37.8|35.6|37.89|35.69|37.8|35.6|0
1645560530000|2022-02-22 20:08:50|37.63|35.43|37.46|35.26|37.63|35.43|37.46|35.26|0
1645560540000|2022-02-22 20:09:00|37.76|35.56|37.89|35.69|37.89|35.69|37.67|35.47|0
1645560550000|2022-02-22 20:09:10|37.8|35.6|37.5|35.3|37.8|35.6|37.5|35.3|0
1645560560000|2022-02-22 20:09:20|37.39|35.19|36.9|34.7|37.39|35.19|36.9|34.7|0
1645560570000|2022-02-22 20:09:30|36.99|34.79|36.94|34.74|36.99|34.79|36.9|34.7|0
1645560580000|2022-02-22 20:09:40|36.84|34.64|36.86|34.66|37.07|34.87|36.84|34.64|0
1645560590000|2022-02-22 20:09:50|36.73|34.53|36.65|34.45|36.78|34.58|36.65|34.45|0
1645560600000|2022-02-22 20:10:00|36.86|34.66|37.16|34.96|37.16|34.96|36.86|34.66|0
1645560610000|2022-02-22 20:10:10|37.41|35.21|37.24|35.04|37.41|35.21|37.2|35|0
1645560620000|2022-02-22 20:10:20|37.33|35.13|37.24|35.04|37.33|35.13|37.24|35.04|0
1645560630000|2022-02-22 20:10:30|37.46|35.26|37.2|35|37.46|35.26|37.2|35|0
1645560640000|2022-02-22 20:10:40|37.33|35.13|37.67|35.47|37.67|35.47|37.33|35.13|0
1645560650000|2022-02-22 20:10:50|37.71|35.51|37.8|35.6|37.8|35.6|37.71|35.51|0
1645560660000|2022-02-22 20:11:00|37.67|35.47|38.21|36.01|38.21|36.01|37.67|35.47|0
1645560670000|2022-02-22 20:11:10|38.45|36.25|38.36|36.16|38.45|36.25|38.32|36.12|0
1645560680000|2022-02-22 20:11:20|38.28|36.08|38.06|35.86|38.28|36.08|38.06|35.86|0
1645560690000|2022-02-22 20:11:30|38.14|35.94|38.36|36.16|38.36|36.16|38.01|35.81|0
1645560700000|2022-02-22 20:11:40|38.41|36.21|38.19|35.99|38.41|36.21|38.19|35.99|0
1645560710000|2022-02-22 20:11:50|38.45|36.25|38.14|35.94|38.45|36.25|38.1|35.9|0
1645560720000|2022-02-22 20:12:00|38.32|36.12|37.71|35.51|38.32|36.12|37.71|35.51|0
1645560730000|2022-02-22 20:12:10|37.8|35.6|37.84|35.64|37.93|35.73|37.8|35.6|0
1645560740000|2022-02-22 20:12:20|37.97|35.77|38.06|35.86|38.06|35.86|37.97|35.77|0
1645560750000|2022-02-22 20:12:30|38.14|35.94|38.19|35.99|38.19|35.99|38.14|35.94|0
1645560760000|2022-02-22 20:12:40|38.06|35.86|38.1|35.9|38.14|35.94|38.03|35.83|0
1645560770000|2022-02-22 20:12:50|37.97|35.77|38.01|35.81|38.06|35.86|37.97|35.77|0
1645560780000|2022-02-22 20:13:00|38.1|35.9|38.01|35.81|38.1|35.9|38.01|35.81|0
1645560790000|2022-02-22 20:13:10|37.93|35.73|38.14|35.94|38.14|35.94|37.8|35.6|0
1645560800000|2022-02-22 20:13:20|38.23|36.03|38.51|36.31|38.51|36.31|38.23|36.03|0
1645560810000|2022-02-22 20:13:30|38.54|36.34|38.58|36.38|38.67|36.47|38.54|36.34|0
1645560820000|2022-02-22 20:13:40|38.64|36.44|38.49|36.29|38.64|36.44|38.41|36.21|0
1645560830000|2022-02-22 20:13:50|38.4|36.2|38.1|35.9|38.4|36.2|38.1|35.9|0
1645560840000|2022-02-22 20:14:00|38.01|35.81|37.8|35.6|38.01|35.81|37.8|35.6|0
1645560850000|2022-02-22 20:14:10|37.93|35.73|37.93|35.73|38.1|35.9|37.93|35.73|0
1645560860000|2022-02-22 20:14:20|37.88|35.68|37.88|35.68|37.93|35.73|37.88|35.68|0
1645560870000|2022-02-22 20:14:30|37.71|35.51|37.58|35.38|37.8|35.6|37.58|35.38|0
1645560880000|2022-02-22 20:14:40|37.45|35.25|37.5|35.3|37.5|35.3|37.41|35.21|0
1645560890000|2022-02-22 20:14:50|37.58|35.38|37.54|35.34|37.58|35.38|37.54|35.34|0
1645560900000|2022-02-22 20:15:00|37.88|35.68|37.97|35.77|37.97|35.77|37.88|35.68|0
1645560910000|2022-02-22 20:15:10|38.12|35.92|38.19|35.99|38.27|36.07|38.12|35.92|0
1645560920000|2022-02-22 20:15:20|38.23|36.03|38.38|36.18|38.38|36.18|38.23|36.03|0
1645560930000|2022-02-22 20:15:30|38.4|36.2|38.49|36.29|38.62|36.42|38.4|36.2|0
1645560940000|2022-02-22 20:15:40|38.71|36.51|38.58|36.38|38.71|36.51|38.58|36.38|0
1645560950000|2022-02-22 20:15:50|38.6|36.4|38.62|36.42|38.62|36.42|38.49|36.29|0
1645560960000|2022-02-22 20:16:00|38.36|36.16|37.97|35.77|38.36|36.16|37.97|35.77|0
1645560970000|2022-02-22 20:16:10|37.93|35.73|37.71|35.51|37.93|35.73|37.71|35.51|0
1645560980000|2022-02-22 20:16:20|37.62|35.42|37.8|35.6|37.8|35.6|37.62|35.42|0
1645560990000|2022-02-22 20:16:30|37.67|35.47|37.71|35.51|37.71|35.51|37.5|35.3|0
1645561000000|2022-02-22 20:16:40|37.93|35.73|38.1|35.9|38.1|35.9|37.84|35.64|0
1645561010000|2022-02-22 20:16:50|38.27|36.07|38.1|35.9|38.36|36.16|38.1|35.9|0
1645561020000|2022-02-22 20:17:00|37.93|35.73|38.19|35.99|38.32|36.12|37.93|35.73|0
1645561030000|2022-02-22 20:17:10|38.27|36.07|38.27|36.07|38.34|36.14|38.27|36.07|0
1645561040000|2022-02-22 20:17:20|38.58|36.38|38.67|36.47|38.84|36.64|38.58|36.38|0
1645561050000|2022-02-22 20:17:30|38.71|36.51|38.53|36.33|38.71|36.51|38.53|36.33|0
1645561060000|2022-02-22 20:17:40|38.36|36.16|37.84|35.64|38.36|36.16|37.84|35.64|0
1645561070000|2022-02-22 20:17:50|37.69|35.49|37.6|35.4|37.8|35.6|37.6|35.4|0
1645561080000|2022-02-22 20:18:00|37.62|35.42|37.75|35.55|37.93|35.73|37.62|35.42|0
1645561090000|2022-02-22 20:18:10|37.62|35.42|37.71|35.51|37.84|35.64|37.62|35.42|0
1645561100000|2022-02-22 20:18:20|37.75|35.55|37.17|34.97|37.75|35.55|37.17|34.97|0
1645561110000|2022-02-22 20:18:30|37.28|35.08|36.86|34.66|37.28|35.08|36.86|34.66|0
1645561120000|2022-02-22 20:18:40|36.73|34.53|36.77|34.57|36.82|34.62|36.69|34.49|0
1645561130000|2022-02-22 20:18:50|36.9|34.7|36.73|34.53|36.9|34.7|36.73|34.53|0
1645561140000|2022-02-22 20:19:00|36.77|34.57|36.79|34.59|37.15|34.95|36.77|34.57|0
1645561150000|2022-02-22 20:19:10|36.73|34.53|36.81|34.61|36.81|34.61|36.69|34.49|0
1645561160000|2022-02-22 20:19:20|36.77|34.57|36.69|34.49|36.79|34.59|36.69|34.49|0
1645561170000|2022-02-22 20:19:30|36.77|34.57|36.86|34.66|36.86|34.66|36.73|34.53|0
1645561180000|2022-02-22 20:19:40|36.67|34.47|36.65|34.45|36.67|34.47|36.52|34.32|0
1645561190000|2022-02-22 20:19:50|36.77|34.57|36.98|34.78|36.98|34.78|36.77|34.57|0
1645561200000|2022-02-22 20:20:00|36.77|34.57|36.77|34.57|36.94|34.74|36.77|34.57|0
1645561210000|2022-02-22 20:20:10|36.88|34.68|36.69|34.49|36.88|34.68|36.69|34.49|0
1645561220000|2022-02-22 20:20:20|36.48|34.28|36.6|34.4|36.6|34.4|36.44|34.24|0
1645561230000|2022-02-22 20:20:30|36.83|34.63|36.65|34.45|36.83|34.63|36.6|34.4|0
1645561240000|2022-02-22 20:20:40|36.86|34.66|36.86|34.66|36.9|34.7|36.79|34.59|0
1645561250000|2022-02-22 20:20:50|36.9|34.7|36.94|34.74|36.94|34.74|36.9|34.7|0
1645561260000|2022-02-22 20:21:00|36.96|34.76|37.28|35.08|37.45|35.25|36.96|34.76|0
1645561270000|2022-02-22 20:21:10|37.26|35.06|37.45|35.25|37.45|35.25|37.26|35.06|0
1645561280000|2022-02-22 20:21:20|37.52|35.32|37.32|35.12|37.52|35.32|37.32|35.12|0
1645561290000|2022-02-22 20:21:30|37.41|35.21|37.15|34.95|37.43|35.23|37.15|34.95|0
1645561300000|2022-02-22 20:21:40|37.22|35.02|37.2|35|37.22|35.02|37.07|34.87|0
1645561310000|2022-02-22 20:21:50|36.83|34.63|36.73|34.53|36.83|34.63|36.73|34.53|0
1645561320000|2022-02-22 20:22:00|36.77|34.57|36.6|34.4|36.86|34.66|36.6|34.4|0
1645561330000|2022-02-22 20:22:10|36.77|34.57|36.94|34.74|36.94|34.74|36.77|34.57|0
1645561340000|2022-02-22 20:22:20|36.86|34.66|36.73|34.53|36.86|34.66|36.65|34.45|0
1645561350000|2022-02-22 20:22:30|36.81|34.61|36.81|34.61|36.81|34.61|36.81|34.61|0
1645561360000|2022-02-22 20:22:40|36.86|34.66|36.94|34.74|36.94|34.74|36.81|34.61|0
1645561370000|2022-02-22 20:22:50|36.81|34.61|36.69|34.49|36.81|34.61|36.65|34.45|0
1645561380000|2022-02-22 20:23:00|36.65|34.45|36.1|33.9|36.65|34.45|36.1|33.9|0
1645561390000|2022-02-22 20:23:10|36.12|33.92|36.1|33.9|36.14|33.94|36.1|33.9|0
1645561400000|2022-02-22 20:23:20|36.06|33.86|36.06|33.86|36.1|33.9|36.06|33.86|0
1645561410000|2022-02-22 20:23:30|36.14|33.94|36.02|33.82|36.14|33.94|36.02|33.82|0
1645561420000|2022-02-22 20:23:40|35.89|33.69|35.85|33.65|35.89|33.69|35.69|33.49|0
1645561430000|2022-02-22 20:23:50|35.81|33.61|35.81|33.61|35.81|33.61|35.77|33.57|0
1645561440000|2022-02-22 20:24:00|35.69|33.49|35.77|33.57|35.77|33.57|35.56|33.36|0
1645561450000|2022-02-22 20:24:10|35.73|33.53|35.81|33.61|35.81|33.61|35.69|33.49|0
1645561460000|2022-02-22 20:24:20|35.85|33.65|35.81|33.61|35.89|33.69|35.81|33.61|0
1645561470000|2022-02-22 20:24:30|35.73|33.53|35.81|33.61|35.85|33.65|35.73|33.53|0
1645561480000|2022-02-22 20:24:40|35.85|33.65|35.98|33.78|35.98|33.78|35.85|33.65|0
1645561490000|2022-02-22 20:24:50|36.02|33.82|35.98|33.78|36.14|33.94|35.98|33.78|0
1645561500000|2022-02-22 20:25:00|35.91|33.71|36.06|33.86|36.06|33.86|35.89|33.69|0
1645561510000|2022-02-22 20:25:10|36.14|33.94|35.98|33.78|36.14|33.94|35.93|33.73|0
1645561520000|2022-02-22 20:25:20|36.02|33.82|36.18|33.98|36.31|34.11|36.02|33.82|0
1645561530000|2022-02-22 20:25:30|36.23|34.03|36.18|33.98|36.23|34.03|36.02|33.82|0
1645561540000|2022-02-22 20:25:40|36.1|33.9|35.93|33.73|36.14|33.94|35.93|33.73|0
1645561550000|2022-02-22 20:25:50|36.04|33.84|36.35|34.15|36.35|34.15|36.04|33.84|0
1645561560000|2022-02-22 20:26:00|36.23|34.03|36.69|34.49|36.69|34.49|36.23|34.03|0
1645561570000|2022-02-22 20:26:10|36.77|34.57|36.43|34.23|36.77|34.57|36.43|34.23|0
1645561580000|2022-02-22 20:26:20|36.48|34.28|36.64|34.44|36.64|34.44|36.43|34.23|0
1645561590000|2022-02-22 20:26:30|36.81|34.61|36.77|34.57|36.81|34.61|36.73|34.53|0
1645561600000|2022-02-22 20:26:40|36.64|34.44|36.58|34.38|36.69|34.49|36.58|34.38|0
1645561610000|2022-02-22 20:26:50|36.45|34.25|36.73|34.53|36.73|34.53|36.45|34.25|0
1645561620000|2022-02-22 20:27:00|36.52|34.32|36.69|34.49|36.83|34.63|36.52|34.32|0
1645561630000|2022-02-22 20:27:10|36.52|34.32|36.64|34.44|36.69|34.49|36.52|34.32|0
1645561640000|2022-02-22 20:27:20|36.56|34.36|36.64|34.44|36.64|34.44|36.52|34.32|0
1645561650000|2022-02-22 20:27:30|36.77|34.57|36.64|34.44|36.77|34.57|36.64|34.44|0
1645561660000|2022-02-22 20:27:40|36.69|34.49|36.66|34.46|36.73|34.53|36.66|34.46|0
1645561670000|2022-02-22 20:27:50|36.69|34.49|37.02|34.82|37.07|34.87|36.69|34.49|0
1645561680000|2022-02-22 20:28:00|37.32|35.12|37.71|35.51|37.71|35.51|37.32|35.12|0
1645561690000|2022-02-22 20:28:10|37.92|35.72|38.05|35.85|38.05|35.85|37.92|35.72|0
1645561700000|2022-02-22 20:28:20|37.97|35.77|38.1|35.9|38.1|35.9|37.97|35.77|0
1645561710000|2022-02-22 20:28:30|37.97|35.77|37.66|35.46|37.97|35.77|37.54|35.34|0
1645561720000|2022-02-22 20:28:40|37.58|35.38|37.41|35.21|37.66|35.46|37.41|35.21|0
1645561730000|2022-02-22 20:28:50|37.45|35.25|37.32|35.12|37.45|35.25|37.28|35.08|0
1645561740000|2022-02-22 20:29:00|37.28|35.08|37.24|35.04|37.28|35.08|37.19|34.99|0
1645561750000|2022-02-22 20:29:10|37.28|35.08|37.53|35.33|37.53|35.33|37.28|35.08|0
1645561760000|2022-02-22 20:29:20|37.58|35.38|37.41|35.21|37.71|35.51|37.41|35.21|0
1645561770000|2022-02-22 20:29:30|37.49|35.29|37.53|35.33|37.66|35.46|37.49|35.29|0
1645561780000|2022-02-22 20:29:40|37.49|35.29|37.41|35.21|37.49|35.29|37.41|35.21|0
1645561790000|2022-02-22 20:29:50|37.36|35.16|36.98|34.78|37.36|35.16|36.98|34.78|0
1645561800000|2022-02-22 20:30:00|37.02|34.82|36.68|34.48|37.02|34.82|36.39|34.19|0
1645561810000|2022-02-22 20:30:10|36.43|34.23|36.24|34.04|36.43|34.23|36.24|34.04|0
1645561820000|2022-02-22 20:30:20|36.18|33.98|35.97|33.77|36.31|34.11|35.97|33.77|0
1645561830000|2022-02-22 20:30:30|36.14|33.94|35.73|33.53|36.14|33.94|35.73|33.53|0
1645561840000|2022-02-22 20:30:40|35.52|33.32|35.48|33.28|35.52|33.32|35.36|33.16|0
1645561850000|2022-02-22 20:30:50|35.6|33.4|35.69|33.49|35.77|33.57|35.6|33.4|0
1645561860000|2022-02-22 20:31:00|35.56|33.36|35.89|33.69|35.89|33.69|35.56|33.36|0
1645561870000|2022-02-22 20:31:10|35.93|33.73|35.89|33.69|36.18|33.98|35.89|33.69|0
1645561880000|2022-02-22 20:31:20|35.85|33.65|36.14|33.94|36.14|33.94|35.85|33.65|0
1645561890000|2022-02-22 20:31:30|35.93|33.73|35.85|33.65|35.93|33.73|35.73|33.53|0
1645561900000|2022-02-22 20:31:40|35.73|33.53|35.73|33.53|35.77|33.57|35.73|33.53|0
1645561910000|2022-02-22 20:31:50|35.64|33.44|35.77|33.57|35.77|33.57|35.64|33.44|0
1645561920000|2022-02-22 20:32:00|35.85|33.65|35.52|33.32|35.85|33.65|35.52|33.32|0
1645561930000|2022-02-22 20:32:10|35.66|33.46|35.68|33.48|35.77|33.57|35.62|33.42|0
1645561940000|2022-02-22 20:32:20|35.64|33.44|35.77|33.57|35.77|33.57|35.5|33.3|0
1645561950000|2022-02-22 20:32:30|35.81|33.61|35.93|33.73|35.93|33.73|35.81|33.61|0
1645561960000|2022-02-22 20:32:40|36.26|34.06|36.31|34.11|36.31|34.11|36.18|33.98|0
1645561970000|2022-02-22 20:32:50|36.26|34.06|36.35|34.15|36.35|34.15|36.26|34.06|0
1645561980000|2022-02-22 20:33:00|36.68|34.48|36.73|34.53|36.73|34.53|36.64|34.44|0
1645561990000|2022-02-22 20:33:10|36.68|34.48|36.6|34.4|36.68|34.48|36.52|34.32|0
1645562000000|2022-02-22 20:33:20|36.28|34.08|36.06|33.86|36.28|34.08|36.06|33.86|0
1645562010000|2022-02-22 20:33:30|36.14|33.94|35.89|33.69|36.14|33.94|35.89|33.69|0
1645562020000|2022-02-22 20:33:40|36.14|33.94|35.89|33.69|36.14|33.94|35.89|33.69|0
1645562030000|2022-02-22 20:33:50|36.08|33.88|36.1|33.9|36.1|33.9|36.06|33.86|0
1645562040000|2022-02-22 20:34:00|36.18|33.98|36.52|34.32|36.52|34.32|36.18|33.98|0
1645562050000|2022-02-22 20:34:10|36.54|34.34|36.64|34.44|36.64|34.44|36.54|34.34|0
1645562060000|2022-02-22 20:34:20|36.6|34.4|36.39|34.19|36.64|34.44|36.37|34.17|0
1645562070000|2022-02-22 20:34:30|36.52|34.32|36.52|34.32|36.64|34.44|36.52|34.32|0
1645562080000|2022-02-22 20:34:40|36.47|34.27|36.31|34.11|36.56|34.36|36.31|34.11|0
1645562090000|2022-02-22 20:34:50|36.22|34.02|36.56|34.36|36.56|34.36|36.22|34.02|0
1645562100000|2022-02-22 20:35:00|36.52|34.32|36.64|34.44|36.64|34.44|36.43|34.23|0
1645562110000|2022-02-22 20:35:10|36.68|34.48|36.64|34.44|36.68|34.48|36.52|34.32|0
1645562120000|2022-02-22 20:35:20|36.73|34.53|36.73|34.53|36.81|34.61|36.64|34.44|0
1645562130000|2022-02-22 20:35:30|36.77|34.57|36.73|34.53|36.81|34.61|36.73|34.53|0
1645562140000|2022-02-22 20:35:40|36.68|34.48|36.81|34.61|36.81|34.61|36.64|34.44|0
1645562150000|2022-02-22 20:35:50|36.85|34.65|36.85|34.65|36.85|34.65|36.85|34.65|0
1645562160000|2022-02-22 20:36:00|37.06|34.86|36.81|34.61|37.19|34.99|36.81|34.61|0
1645562170000|2022-02-22 20:36:10|36.85|34.65|36.39|34.19|36.85|34.65|36.39|34.19|0
1645562180000|2022-02-22 20:36:20|36.14|33.94|35.85|33.65|36.14|33.94|35.85|33.65|0
1645562190000|2022-02-22 20:36:30|35.64|33.44|35.97|33.77|35.97|33.77|35.64|33.44|0
1645562200000|2022-02-22 20:36:40|36.06|33.86|36.26|34.06|36.35|34.15|36.06|33.86|0
1645562210000|2022-02-22 20:36:50|36.56|34.36|36.22|34.02|36.56|34.36|36.22|34.02|0
1645562220000|2022-02-22 20:37:00|36.31|34.11|36.2|34|36.31|34.11|36.2|34|0
1645562230000|2022-02-22 20:37:10|36.22|34.02|36.1|33.9|36.22|34.02|36.01|33.81|0
1645562240000|2022-02-22 20:37:20|36.31|34.11|35.89|33.69|36.31|34.11|35.89|33.69|0
1645562250000|2022-02-22 20:37:30|35.85|33.65|35.93|33.73|35.93|33.73|35.85|33.65|0
1645562260000|2022-02-22 20:37:40|36.01|33.81|36.06|33.86|36.16|33.96|36.01|33.81|0
1645562270000|2022-02-22 20:37:50|36.14|33.94|36.31|34.11|36.31|34.11|36.14|33.94|0
1645562280000|2022-02-22 20:38:00|36.35|34.15|36.31|34.11|36.39|34.19|36.18|33.98|0
1645562290000|2022-02-22 20:38:10|36.35|34.15|36.47|34.27|36.47|34.27|36.35|34.15|0
1645562300000|2022-02-22 20:38:20|36.35|34.15|36.56|34.36|36.56|34.36|36.35|34.15|0
1645562310000|2022-02-22 20:38:30|36.51|34.31|36.18|33.98|36.51|34.31|36.18|33.98|0
1645562320000|2022-02-22 20:38:40|36.14|33.94|36.22|34.02|36.22|34.02|35.97|33.77|0
1645562330000|2022-02-22 20:38:50|36.3|34.1|36.39|34.19|36.39|34.19|36.16|33.96|0
1645562340000|2022-02-22 20:39:00|36.43|34.23|36.72|34.52|36.72|34.52|36.37|34.17|0
1645562350000|2022-02-22 20:39:10|36.64|34.44|36.51|34.31|36.64|34.44|36.51|34.31|0
1645562360000|2022-02-22 20:39:20|36.39|34.19|36.43|34.23|36.43|34.23|36.35|34.15|0
1645562370000|2022-02-22 20:39:30|36.47|34.27|36.68|34.48|36.72|34.52|36.47|34.27|0
1645562380000|2022-02-22 20:39:40|36.64|34.44|36.47|34.27|36.68|34.48|36.47|34.27|0
1645562390000|2022-02-22 20:39:50|36.64|34.44|36.94|34.74|36.94|34.74|36.64|34.44|0
1645562400000|2022-02-22 20:40:00|36.98|34.78|36.7|34.5|36.98|34.78|36.7|34.5|0
1645562410000|2022-02-22 20:40:10|36.51|34.31|36.51|34.31|36.6|34.4|36.51|34.31|0
1645562420000|2022-02-22 20:40:20|36.39|34.19|36.43|34.23|36.43|34.23|36.39|34.19|0
1645562430000|2022-02-22 20:40:30|36.39|34.19|36.35|34.15|36.39|34.19|36.3|34.1|0
1645562440000|2022-02-22 20:40:40|36.43|34.23|36.35|34.15|36.43|34.23|36.35|34.15|0
1645562450000|2022-02-22 20:40:50|36.3|34.1|36.47|34.27|36.47|34.27|36.3|34.1|0
1645562460000|2022-02-22 20:41:00|35.99|33.79|36.01|33.81|36.05|33.85|35.99|33.79|0
1645562470000|2022-02-22 20:41:10|35.89|33.69|36.1|33.9|36.22|34.02|35.89|33.69|0
1645562480000|2022-02-22 20:41:20|36.14|33.94|36.72|34.52|36.72|34.52|36.14|33.94|0
1645562490000|2022-02-22 20:41:30|36.77|34.57|36.72|34.52|36.93|34.73|36.72|34.52|0
1645562500000|2022-02-22 20:41:40|36.81|34.61|36.77|34.57|36.81|34.61|36.6|34.4|0
1645562510000|2022-02-22 20:41:50|36.72|34.52|36.39|34.19|36.72|34.52|36.39|34.19|0
1645562520000|2022-02-22 20:42:00|36.51|34.31|35.68|33.48|36.51|34.31|35.68|33.48|0
1645562530000|2022-02-22 20:42:10|35.76|33.56|35.52|33.32|35.81|33.61|35.52|33.32|0
1645562540000|2022-02-22 20:42:20|35.64|33.44|35.03|32.83|35.64|33.44|35.03|32.83|0
1645562550000|2022-02-22 20:42:30|34.91|32.71|35.07|32.87|35.07|32.87|34.91|32.71|0
1645562560000|2022-02-22 20:42:40|35.11|32.91|35.11|32.91|35.15|32.95|35.11|32.91|0
1645562570000|2022-02-22 20:42:50|35.15|32.95|35.19|32.99|35.21|33.01|35.11|32.91|0
1645562580000|2022-02-22 20:43:00|35.15|32.95|34.58|32.38|35.15|32.95|34.58|32.38|0
1645562590000|2022-02-22 20:43:10|34.7|32.5|34.58|32.38|34.7|32.5|34.5|32.3|0
1645562600000|2022-02-22 20:43:20|34.66|32.46|34.82|32.62|34.82|32.62|34.66|32.46|0
1645562610000|2022-02-22 20:43:30|34.99|32.79|35.11|32.91|35.11|32.91|34.91|32.71|0
1645562620000|2022-02-22 20:43:40|35.13|32.93|35.07|32.87|35.13|32.93|34.99|32.79|0
1645562630000|2022-02-22 20:43:50|35.19|32.99|35.03|32.83|35.19|32.99|34.91|32.71|0
1645562640000|2022-02-22 20:44:00|34.95|32.75|34.58|32.38|34.95|32.75|34.58|32.38|0
1645562650000|2022-02-22 20:44:10|34.54|32.34|34.58|32.38|34.62|32.42|34.5|32.3|0
1645562660000|2022-02-22 20:44:20|34.7|32.5|34.86|32.66|34.86|32.66|34.7|32.5|0
1645562670000|2022-02-22 20:44:30|34.9|32.7|34.9|32.7|34.95|32.75|34.86|32.66|0
1645562680000|2022-02-22 20:44:40|34.92|32.72|34.86|32.66|34.95|32.75|34.86|32.66|0
1645562690000|2022-02-22 20:44:50|34.82|32.62|34.78|32.58|34.82|32.62|34.68|32.48|0
1645562700000|2022-02-22 20:45:00|34.42|32.22|34.5|32.3|34.5|32.3|34.3|32.1|0
1645562710000|2022-02-22 20:45:10|34.38|32.18|34.44|32.24|34.5|32.3|34.22|32.02|0
1645562720000|2022-02-22 20:45:20|34.46|32.26|34.58|32.38|34.66|32.46|34.46|32.26|0
1645562730000|2022-02-22 20:45:30|34.54|32.34|34.58|32.38|34.66|32.46|34.5|32.3|0
1645562740000|2022-02-22 20:45:40|34.46|32.26|34.3|32.1|34.46|32.26|34.3|32.1|0
1645562750000|2022-02-22 20:45:50|34.34|32.14|34.58|32.38|34.58|32.38|34.34|32.14|0
1645562760000|2022-02-22 20:46:00|34.66|32.46|34.34|32.14|34.66|32.46|34.3|32.1|0
1645562770000|2022-02-22 20:46:10|34.3|32.1|34.56|32.36|34.56|32.36|34.22|32.02|0
1645562780000|2022-02-22 20:46:20|34.58|32.38|34.34|32.14|34.58|32.38|34.34|32.14|0
1645562790000|2022-02-22 20:46:30|34.06|31.86|33.82|31.62|34.06|31.86|33.82|31.62|0
1645562800000|2022-02-22 20:46:40|33.75|31.55|34.06|31.86|34.06|31.86|33.75|31.55|0
1645562810000|2022-02-22 20:46:50|34.02|31.82|33.98|31.78|34.02|31.82|33.86|31.66|0
1645562820000|2022-02-22 20:47:00|33.82|31.62|33.98|31.78|34.1|31.9|33.82|31.62|0
1645562830000|2022-02-22 20:47:10|34.06|31.86|34.22|32.02|34.3|32.1|34.06|31.86|0
1645562840000|2022-02-22 20:47:20|34.18|31.98|33.9|31.7|34.3|32.1|33.9|31.7|0
1645562850000|2022-02-22 20:47:30|33.63|31.43|33.75|31.55|33.75|31.55|33.55|31.35|0
1645562860000|2022-02-22 20:47:40|33.82|31.62|33.94|31.74|33.94|31.74|33.82|31.62|0
1645562870000|2022-02-22 20:47:50|34.02|31.82|34.26|32.06|34.26|32.06|34.02|31.82|0
1645562880000|2022-02-22 20:48:00|34.14|31.94|34.22|32.02|34.24|32.04|34.14|31.94|0
1645562890000|2022-02-22 20:48:10|34.18|31.98|34.06|31.86|34.26|32.06|34.06|31.86|0
1645562900000|2022-02-22 20:48:20|33.98|31.78|33.71|31.51|33.98|31.78|33.67|31.47|0
1645562910000|2022-02-22 20:48:30|33.75|31.55|33.75|31.55|33.75|31.55|33.71|31.51|0
1645562920000|2022-02-22 20:48:40|33.71|31.51|33.55|31.35|33.71|31.51|33.55|31.35|0
1645562930000|2022-02-22 20:48:50|33.67|31.47|33.74|31.54|33.74|31.54|33.67|31.47|0
1645562940000|2022-02-22 20:49:00|33.98|31.78|33.76|31.56|33.98|31.78|33.76|31.56|0
1645562950000|2022-02-22 20:49:10|33.82|31.62|33.82|31.62|33.98|31.78|33.82|31.62|0
1645562960000|2022-02-22 20:49:20|33.74|31.54|33.51|31.31|33.74|31.54|33.51|31.31|0
1645562970000|2022-02-22 20:49:30|33.55|31.35|33.63|31.43|33.63|31.43|33.47|31.27|0
1645562980000|2022-02-22 20:49:40|33.71|31.51|33.82|31.62|33.82|31.62|33.49|31.29|0
1645562990000|2022-02-22 20:49:50|33.76|31.56|33.65|31.45|33.76|31.56|33.65|31.45|0
1645563000000|2022-02-22 20:50:00|32.31|30.11|32.67|30.47|32.67|30.47|32.27|30.07|0
1645563010000|2022-02-22 20:50:10|32.62|30.42|32.35|30.15|32.62|30.42|32.16|29.96|0
1645563020000|2022-02-22 20:50:20|32.37|30.17|32.22|30.02|32.37|30.17|32.2|30|0
1645563030000|2022-02-22 20:50:30|32.18|29.98|32.23|30.03|32.46|30.26|32.18|29.98|0
1645563040000|2022-02-22 20:50:40|32.2|30|32.35|30.15|32.35|30.15|32.08|29.88|0
1645563050000|2022-02-22 20:50:50|32.69|30.49|32.73|30.53|32.73|30.53|32.69|30.49|0
1645563060000|2022-02-22 20:51:00|32.62|30.42|32.12|29.92|32.62|30.42|32.12|29.92|0
1645563070000|2022-02-22 20:51:10|32.05|29.85|32.08|29.88|32.08|29.88|32.01|29.81|0
1645563080000|2022-02-22 20:51:20|31.97|29.77|32.23|30.03|32.23|30.03|31.97|29.77|0
1645563090000|2022-02-22 20:51:30|32.25|30.05|32.27|30.07|32.27|30.07|32.23|30.03|0
1645563100000|2022-02-22 20:51:40|32.16|29.96|32.2|30|32.31|30.11|32.16|29.96|0
1645563110000|2022-02-22 20:51:50|32.12|29.92|32.27|30.07|32.27|30.07|32.12|29.92|0
1645563120000|2022-02-22 20:52:00|31.89|29.69|31.86|29.66|32.04|29.84|31.86|29.66|0
1645563130000|2022-02-22 20:52:10|31.89|29.69|31.8|29.6|31.89|29.69|31.78|29.58|0
1645563140000|2022-02-22 20:52:20|31.74|29.54|31.89|29.69|31.89|29.69|31.63|29.43|0
1645563150000|2022-02-22 20:52:30|31.86|29.66|31.76|29.56|31.93|29.73|31.76|29.56|0
1645563160000|2022-02-22 20:52:40|31.78|29.58|31.97|29.77|31.97|29.77|31.71|29.51|0
1645563170000|2022-02-22 20:52:50|32.04|29.84|32.12|29.92|32.12|29.92|31.93|29.73|0
1645563180000|2022-02-22 20:53:00|32.04|29.84|31.86|29.66|32.04|29.84|31.86|29.66|0
1645563190000|2022-02-22 20:53:10|31.89|29.69|31.63|29.43|31.89|29.69|31.63|29.43|0
1645563200000|2022-02-22 20:53:20|31.67|29.47|31.48|29.28|31.67|29.47|31.48|29.28|0
1645563210000|2022-02-22 20:53:30|31.52|29.32|31.37|29.17|31.52|29.32|31.37|29.17|0
1645563220000|2022-02-22 20:53:40|31.48|29.28|31.48|29.28|31.52|29.32|31.48|29.28|0
1645563230000|2022-02-22 20:53:50|31.46|29.26|31.63|29.43|31.63|29.43|31.46|29.26|0
1645563240000|2022-02-22 20:54:00|31.67|29.47|31.63|29.43|31.78|29.58|31.63|29.43|0
1645563250000|2022-02-22 20:54:10|31.74|29.54|31.97|29.77|31.97|29.77|31.74|29.54|0
1645563260000|2022-02-22 20:54:20|31.74|29.54|31.56|29.36|31.74|29.54|31.56|29.36|0
1645563270000|2022-02-22 20:54:30|31.63|29.43|31.44|29.24|31.63|29.43|31.41|29.21|0
1645563280000|2022-02-22 20:54:40|31.86|29.66|31.44|29.24|31.86|29.66|31.44|29.24|0
1645563290000|2022-02-22 20:54:50|31.63|29.43|31.78|29.58|31.78|29.58|31.63|29.43|0
1645563300000|2022-02-22 20:55:00|32.12|29.92|32.65|30.45|32.65|30.45|32.12|29.92|0
1645563310000|2022-02-22 20:55:10|32.96|30.76|33.66|31.46|33.66|31.46|32.96|30.76|0
1645563320000|2022-02-22 20:55:20|33.35|31.15|33.12|30.92|33.35|31.15|33.12|30.92|0
1645563330000|2022-02-22 20:55:30|33|30.8|33.23|31.03|33.23|31.03|33|30.8|0
1645563340000|2022-02-22 20:55:40|33.04|30.84|33.08|30.88|33.08|30.88|32.92|30.72|0
1645563350000|2022-02-22 20:55:50|33.23|31.03|33.31|31.11|33.35|31.15|33.23|31.03|0
1645563360000|2022-02-22 20:56:00|33.16|30.96|32.92|30.72|33.16|30.96|32.81|30.61|0
1645563370000|2022-02-22 20:56:10|32.81|30.61|32.73|30.53|32.81|30.61|32.69|30.49|0
1645563380000|2022-02-22 20:56:20|32.54|30.34|32.39|30.19|32.54|30.34|32.39|30.19|0
1645563390000|2022-02-22 20:56:30|32.5|30.3|32.69|30.49|32.69|30.49|32.46|30.26|0
1645563400000|2022-02-22 20:56:40|33|30.8|32.96|30.76|33.12|30.92|32.96|30.76|0
1645563410000|2022-02-22 20:56:50|32.75|30.55|32.73|30.53|32.75|30.55|32.58|30.38|0
1645563420000|2022-02-22 20:57:00|32.58|30.38|32.61|30.41|32.65|30.45|32.58|30.38|0
1645563430000|2022-02-22 20:57:10|32.81|30.61|32.69|30.49|32.81|30.61|32.69|30.49|0
1645563440000|2022-02-22 20:57:20|32.65|30.45|32.69|30.49|32.69|30.49|32.61|30.41|0
1645563450000|2022-02-22 20:57:30|32.73|30.53|32.85|30.65|32.88|30.68|32.73|30.53|0
1645563460000|2022-02-22 20:57:40|32.88|30.68|32.96|30.76|33.12|30.92|32.88|30.68|0
1645563470000|2022-02-22 20:57:50|33.12|30.92|33.16|30.96|33.16|30.96|33.08|30.88|0
1645563480000|2022-02-22 20:58:00|32.96|30.76|33.08|30.88|33.08|30.88|32.92|30.72|0
1645563490000|2022-02-22 20:58:10|32.85|30.65|33.08|30.88|33.08|30.88|32.85|30.65|0
1645563500000|2022-02-22 20:58:20|33.04|30.84|32.92|30.72|33.04|30.84|32.88|30.68|0
1645563510000|2022-02-22 20:58:30|32.81|30.61|33.19|30.99|33.19|30.99|32.81|30.61|0
1645563520000|2022-02-22 20:58:40|33.08|30.88|33.23|31.03|33.23|31.03|33.08|30.88|0
1645563530000|2022-02-22 20:58:50|33.19|30.99|33.27|31.07|33.27|31.07|33.19|30.99|0
1645563540000|2022-02-22 20:59:00|33.08|30.88|33.04|30.84|33.08|30.88|33.04|30.84|0
1645563550000|2022-02-22 20:59:10|33.23|31.03|33.74|31.54|33.74|31.54|33.23|31.03|0
1645563560000|2022-02-22 20:59:20|33.66|31.46|33.47|31.27|33.66|31.46|33.47|31.27|0
1645563570000|2022-02-22 20:59:30|33.55|31.35|33.58|31.38|33.58|31.38|33.47|31.27|0
1645563580000|2022-02-22 20:59:40|33.62|31.42|33.66|31.46|33.66|31.46|33.62|31.42|0
1645563590000|2022-02-22 20:59:50|33.7|31.5|33.82|31.62|33.82|31.62|33.7|31.5|0
1645563600000|2022-02-22 21:00:00|33.74|31.54|34.02|31.82|34.02|31.82|33.74|31.54|0
1645563610000|2022-02-22 21:00:10|34.22|32.02|34.34|32.14|34.34|32.14|34.22|32.02|0
1645563620000|2022-02-22 21:00:20|34.3|32.1|34.42|32.22|34.42|32.22|34.3|32.1|0
1645563630000|2022-02-22 21:00:30|34.54|32.34|34.66|32.46|34.66|32.46|34.54|32.34|0
1645563640000|2022-02-22 21:00:40|34.9|32.7|34.98|32.78|34.98|32.78|34.9|32.7|0
1645563650000|2022-02-22 21:00:50|35.14|32.94|35.1|32.9|35.18|32.98|35.06|32.86|0
1645563660000|2022-02-22 21:01:00|35.18|32.98|35.06|32.86|35.22|33.02|35.06|32.86|0
1645563670000|2022-02-22 21:01:10|35.18|32.98|35.39|33.19|35.39|33.19|35.18|32.98|0
1645563680000|2022-02-22 21:01:20|35.31|33.11|35.88|33.68|35.88|33.68|35.31|33.11|0
1645563690000|2022-02-22 21:01:30|35.84|33.64|35.72|33.52|35.84|33.64|35.72|33.52|0
1645563700000|2022-02-22 21:01:40|35.63|33.43|35.96|33.76|35.96|33.76|35.63|33.43|0
1645563710000|2022-02-22 21:01:50|36.13|33.93|36.3|34.1|36.34|34.14|36.13|33.93|0
1645563720000|2022-02-22 21:02:00|36.26|34.06|36.13|33.93|36.3|34.1|36.13|33.93|0
1645563730000|2022-02-22 21:02:10|36.09|33.89|36.09|33.89|36.13|33.93|36.09|33.89|0
1645563740000|2022-02-22 21:02:20|36.05|33.85|36.01|33.81|36.05|33.85|35.92|33.72|0
1645563750000|2022-02-22 21:02:30|35.92|33.72|36.05|33.85|36.05|33.85|35.92|33.72|0
1645563760000|2022-02-22 21:02:40|35.92|33.72|36.17|33.97|36.17|33.97|35.88|33.68|0
1645563770000|2022-02-22 21:02:50|36.09|33.89|35.92|33.72|36.09|33.89|35.92|33.72|0
1645563780000|2022-02-22 21:03:00|36.01|33.81|35.92|33.72|36.01|33.81|35.92|33.72|0
1645563790000|2022-02-22 21:03:10|35.96|33.76|36.01|33.81|36.01|33.81|35.96|33.76|0
1645563800000|2022-02-22 21:03:20|36.03|33.83|36.21|34.01|36.21|34.01|36.01|33.81|0
1645563810000|2022-02-22 21:03:30|36.3|34.1|36.38|34.18|36.38|34.18|36.3|34.1|0
1645563820000|2022-02-22 21:03:40|36.42|34.22|36.42|34.22|36.51|34.31|36.42|34.22|0
1645563830000|2022-02-22 21:03:50|36.46|34.26|36.3|34.1|36.51|34.31|36.3|34.1|0
1645563840000|2022-02-22 21:04:00|36.34|34.14|36.38|34.18|36.42|34.22|36.3|34.1|0
1645563850000|2022-02-22 21:04:10|36.34|34.14|36.3|34.1|36.34|34.14|36.21|34.01|0
1645563860000|2022-02-22 21:04:20|36.21|34.01|36.28|34.08|36.3|34.1|36.21|34.01|0
1645563870000|2022-02-22 21:04:30|36.36|34.16|36.3|34.1|36.36|34.16|36.3|34.1|0
1645563880000|2022-02-22 21:04:40|36.34|34.14|36.55|34.35|36.55|34.35|36.34|34.14|0
1645563890000|2022-02-22 21:04:50|36.59|34.39|36.67|34.47|36.67|34.47|36.59|34.39|0
1645563900000|2022-02-22 21:05:00|36.63|34.43|36.34|34.14|36.63|34.43|36.34|34.14|0
1645563910000|2022-02-22 21:05:10|36.25|34.05|36.46|34.26|36.46|34.26|36.25|34.05|0
1645563920000|2022-02-22 21:05:20|36.4|34.2|36.25|34.05|36.4|34.2|36.25|34.05|0
1645563930000|2022-02-22 21:05:30|36.19|33.99|36.13|33.93|36.19|33.99|36.09|33.89|0
1645563940000|2022-02-22 21:05:40|36.17|33.97|36|33.8|36.17|33.97|36|33.8|0
1645563950000|2022-02-22 21:05:50|36.05|33.85|36.09|33.89|36.13|33.93|36.05|33.85|0
1645563960000|2022-02-22 21:06:00|36.13|33.93|36|33.8|36.13|33.93|36|33.8|0
1645563970000|2022-02-22 21:06:10|35.88|33.68|35.88|33.68|35.88|33.68|35.84|33.64|0
1645563980000|2022-02-22 21:06:20|35.84|33.64|35.8|33.6|35.88|33.68|35.8|33.6|0
1645563990000|2022-02-22 21:06:30|35.76|33.56|35.72|33.52|35.76|33.56|35.72|33.52|0
1645564000000|2022-02-22 21:06:40|35.76|33.56|35.88|33.68|35.88|33.68|35.76|33.56|0
1645564010000|2022-02-22 21:06:50|35.84|33.64|35.8|33.6|35.84|33.64|35.8|33.6|0
1645564020000|2022-02-22 21:07:00|35.88|33.68|35.88|33.68|35.88|33.68|35.84|33.64|0
1645564030000|2022-02-22 21:07:10|35.86|33.66|35.8|33.6|35.88|33.68|35.8|33.6|0
1645564040000|2022-02-22 21:07:20|35.84|33.64|35.92|33.72|35.92|33.72|35.84|33.64|0
1645564050000|2022-02-22 21:07:30|35.96|33.76|35.96|33.76|36|33.8|35.96|33.76|0
1645564060000|2022-02-22 21:07:40|35.92|33.72|35.96|33.76|35.96|33.76|35.92|33.72|0
1645564070000|2022-02-22 21:07:50|36|33.8|36.05|33.85|36.09|33.89|36|33.8|0
1645564080000|2022-02-22 21:08:00|36.09|33.89|36.05|33.85|36.09|33.89|36.05|33.85|0
1645564090000|2022-02-22 21:08:10|36.09|33.89|36.07|33.87|36.09|33.89|36.05|33.85|0
1645564100000|2022-02-22 21:08:20|36.05|33.85|36.21|34.01|36.21|34.01|36.05|33.85|0
1645564110000|2022-02-22 21:08:30|36.25|34.05|36.21|34.01|36.3|34.1|36.21|34.01|0
1645564120000|2022-02-22 21:08:40|36.25|34.05|36.3|34.1|36.38|34.18|36.25|34.05|0
1645564130000|2022-02-22 21:08:50|36.34|34.14|36.32|34.12|36.34|34.14|36.32|34.12|0
1645564140000|2022-02-22 21:09:00|36.25|34.05|36.17|33.97|36.3|34.1|36.17|33.97|0
1645564150000|2022-02-22 21:09:10|36.21|34.01|36.3|34.1|36.3|34.1|36.21|34.01|0
1645564160000|2022-02-22 21:09:20|36.32|34.12|36.38|34.18|36.38|34.18|36.25|34.05|0
1645564170000|2022-02-22 21:09:30|36.42|34.22|36.55|34.35|36.55|34.35|36.42|34.22|0
1645564180000|2022-02-22 21:09:40|36.61|34.41|36.55|34.35|36.61|34.41|36.55|34.35|0
1645564190000|2022-02-22 21:09:50|36.5|34.3|36.48|34.28|36.5|34.3|36.48|34.28|0
1645564200000|2022-02-22 21:10:00|36.42|34.22|36.42|34.22|36.42|34.22|36.34|34.14|0
1645564210000|2022-02-22 21:10:10|36.34|34.14|36.38|34.18|36.38|34.18|36.34|34.14|0
1645564220000|2022-02-22 21:10:20|36.34|34.14|36.21|34.01|36.34|34.14|36.21|34.01|0
1645564230000|2022-02-22 21:10:30|36.17|33.97|36.29|34.09|36.29|34.09|36.17|33.97|0
1645564240000|2022-02-22 21:10:40|36.23|34.03|36.29|34.09|36.29|34.09|36.21|34.01|0
1645564250000|2022-02-22 21:10:50|36.25|34.05|36.29|34.09|36.29|34.09|36.25|34.05|0
1645564260000|2022-02-22 21:11:00|36.34|34.14|36.42|34.22|36.42|34.22|36.34|34.14|0
1645564270000|2022-02-22 21:11:10|36.38|34.18|36.29|34.09|36.38|34.18|36.29|34.09|0
1645564280000|2022-02-22 21:11:20|36.34|34.14|36.29|34.09|36.34|34.14|36.29|34.09|0
1645564290000|2022-02-22 21:11:30|36.34|34.14|36.34|34.14|36.34|34.14|36.29|34.09|0
1645564300000|2022-02-22 21:11:40|36.29|34.09|36.38|34.18|36.38|34.18|36.29|34.09|0
1645564310000|2022-02-22 21:11:50|36.34|34.14|36.21|34.01|36.34|34.14|36.21|34.01|0
1645564320000|2022-02-22 21:12:00|36.23|34.03|36.17|33.97|36.23|34.03|36.17|33.97|0
1645564330000|2022-02-22 21:12:10|36.29|34.09|36.27|34.07|36.29|34.09|36.27|34.07|0
1645564340000|2022-02-22 21:12:20|36.29|34.09|36.21|34.01|36.31|34.11|36.21|34.01|0
1645564350000|2022-02-22 21:12:30|36.23|34.03|36.13|33.93|36.23|34.03|36.13|33.93|0
1645564360000|2022-02-22 21:12:40|36.17|33.97|36.17|33.97|36.17|33.97|36.13|33.93|0
1645564380000|2022-02-22 21:13:00|36.15|33.95|36.25|34.05|36.25|34.05|36.15|33.95|0
1645564390000|2022-02-22 21:13:10|36.21|34.01|36.21|34.01|36.21|34.01|36.17|33.97|0
1645564400000|2022-02-22 21:13:20|36.25|34.05|36.31|34.11|36.34|34.14|36.25|34.05|0
1645564410000|2022-02-22 21:13:30|36.29|34.09|36.19|33.99|36.29|34.09|36.19|33.99|0
1645564420000|2022-02-22 21:13:40|36.21|34.01|36.25|34.05|36.25|34.05|36.21|34.01|0
1645564430000|2022-02-22 21:13:50|36.21|34.01|36.21|34.01|36.25|34.05|36.21|34.01|0
1645564440000|2022-02-22 21:14:00|36.17|33.97|36.21|34.01|36.21|34.01|36.17|33.97|0
1645564450000|2022-02-22 21:14:10|36.17|33.97|36.13|33.93|36.17|33.97|36.13|33.93|0
1645564460000|2022-02-22 21:14:20|36.25|34.05|36.17|33.97|36.25|34.05|36.17|33.97|0
1645564470000|2022-02-22 21:14:30|36.13|33.93|36.34|34.14|36.34|34.14|36.13|33.93|0
1645564480000|2022-02-22 21:14:40|36.38|34.18|36.29|34.09|36.38|34.18|36.29|34.09|0
1645564490000|2022-02-22 21:14:50|36.25|34.05|36.25|34.05|36.27|34.07|36.21|34.01|0
1645564530000|2022-02-22 21:15:30|36.59|33.79|36.55|33.75|36.59|33.79|36.55|33.75|0
1645564540000|2022-02-22 21:15:40|36.61|33.81|36.57|33.77|36.64|33.84|36.57|33.77|0
1645564550000|2022-02-22 21:15:50|36.59|33.79|36.63|33.83|36.63|33.83|36.59|33.79|0
1645564560000|2022-02-22 21:16:00|36.65|33.85|36.68|33.88|36.68|33.88|36.65|33.85|0
1645564570000|2022-02-22 21:16:10|36.7|33.9|36.78|33.98|36.84|34.04|36.7|33.9|0
1645564580000|2022-02-22 21:16:20|36.84|34.04|36.84|34.04|36.84|34.04|36.84|34.04|0
1645564590000|2022-02-22 21:16:30|36.8|34|36.84|34.04|36.84|34.04|36.8|34|0
1645564600000|2022-02-22 21:16:40|36.8|34|36.86|34.06|36.89|34.09|36.8|34|0
1645564610000|2022-02-22 21:16:50|36.84|34.04|36.84|34.04|36.84|34.04|36.8|34|0
1645564620000|2022-02-22 21:17:00|36.89|34.09|36.91|34.11|36.93|34.13|36.89|34.09|0
1645564630000|2022-02-22 21:17:10|36.89|34.09|36.86|34.06|36.89|34.09|36.82|34.02|0
1645564640000|2022-02-22 21:17:20|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1645564650000|2022-02-22 21:17:30|36.84|34.04|36.8|34|36.84|34.04|36.8|34|0
1645564660000|2022-02-22 21:17:40|36.84|34.04|36.82|34.02|36.84|34.04|36.82|34.02|0
1645564670000|2022-02-22 21:17:50|36.8|34|36.72|33.92|36.8|34|36.72|33.92|0
1645564680000|2022-02-22 21:18:00|36.76|33.96|36.78|33.98|36.78|33.98|36.76|33.96|0
1645564690000|2022-02-22 21:18:10|36.76|33.96|36.72|33.92|36.76|33.96|36.72|33.92|0
1645564700000|2022-02-22 21:18:20|36.76|33.96|36.84|34.04|36.84|34.04|36.76|33.96|0
1645564710000|2022-02-22 21:18:30|36.89|34.09|36.8|34|36.89|34.09|36.8|34|0
1645564720000|2022-02-22 21:18:40|36.76|33.96|36.68|33.88|36.76|33.96|36.68|33.88|0
1645564730000|2022-02-22 21:18:50|36.63|33.83|36.68|33.88|36.76|33.96|36.63|33.83|0
1645564740000|2022-02-22 21:19:00|36.63|33.83|36.68|33.88|36.68|33.88|36.63|33.83|0
1645564760000|2022-02-22 21:19:20|36.63|33.83|36.55|33.75|36.63|33.83|36.55|33.75|0
1645564780000|2022-02-22 21:19:40|36.59|33.79|36.68|33.88|36.68|33.88|36.59|33.79|0
1645564790000|2022-02-22 21:19:50|36.7|33.9|36.72|33.92|36.72|33.92|36.7|33.9|0
1645564800000|2022-02-22 21:20:00|36.68|33.88|36.68|33.88|36.68|33.88|36.68|33.88|0
1645564810000|2022-02-22 21:20:10|36.63|33.83|36.68|33.88|36.68|33.88|36.63|33.83|0
1645564820000|2022-02-22 21:20:20|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1645564830000|2022-02-22 21:20:30|36.61|33.81|36.55|33.75|36.61|33.81|36.55|33.75|0
1645564840000|2022-02-22 21:20:40|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1645564850000|2022-02-22 21:20:50|36.55|33.75|36.51|33.71|36.55|33.75|36.51|33.71|0
1645564860000|2022-02-22 21:21:00|36.55|33.75|36.51|33.71|36.55|33.75|36.51|33.71|0
1645564870000|2022-02-22 21:21:10|36.47|33.67|36.51|33.71|36.51|33.71|36.47|33.67|0
1645564880000|2022-02-22 21:21:20|36.47|33.67|36.47|33.67|36.47|33.67|36.42|33.62|0
1645564890000|2022-02-22 21:21:30|36.38|33.58|36.51|33.71|36.51|33.71|36.38|33.58|0
1645564900000|2022-02-22 21:21:40|36.55|33.75|36.57|33.77|36.59|33.79|36.55|33.75|0
1645564910000|2022-02-22 21:21:50|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1645564920000|2022-02-22 21:22:00|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1645564930000|2022-02-22 21:22:10|36.47|33.67|36.38|33.58|36.47|33.67|36.38|33.58|0
1645564940000|2022-02-22 21:22:20|36.34|33.54|36.38|33.58|36.38|33.58|36.34|33.54|0
1645564950000|2022-02-22 21:22:30|36.34|33.54|36.34|33.54|36.34|33.54|36.34|33.54|0
1645564960000|2022-02-22 21:22:40|36.38|33.58|36.34|33.54|36.38|33.58|36.32|33.52|0
1645564970000|2022-02-22 21:22:50|36.38|33.58|36.34|33.54|36.38|33.58|36.34|33.54|0
1645564980000|2022-02-22 21:23:00|36.3|33.5|36.42|33.62|36.42|33.62|36.3|33.5|0
1645564990000|2022-02-22 21:23:10|36.38|33.58|36.36|33.56|36.38|33.58|36.36|33.56|0
1645565000000|2022-02-22 21:23:20|36.3|33.5|36.34|33.54|36.34|33.54|36.3|33.5|0
1645565010000|2022-02-22 21:23:30|36.3|33.5|36.3|33.5|36.32|33.52|36.3|33.5|0
1645565020000|2022-02-22 21:23:40|36.32|33.52|36.34|33.54|36.34|33.54|36.32|33.52|0
1645565030000|2022-02-22 21:23:50|36.36|33.56|36.34|33.54|36.38|33.58|36.34|33.54|0
1645565040000|2022-02-22 21:24:00|36.3|33.5|36.3|33.5|36.3|33.5|36.3|33.5|0
1645565050000|2022-02-22 21:24:10|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1645565060000|2022-02-22 21:24:20|36.3|33.5|36.26|33.46|36.3|33.5|36.26|33.46|0
1645565080000|2022-02-22 21:24:40|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1645565090000|2022-02-22 21:24:50|36.24|33.44|36.22|33.42|36.24|33.44|36.22|33.42|0
1645565100000|2022-02-22 21:25:00|36.26|33.46|36.22|33.42|36.26|33.46|36.22|33.42|0
1645565110000|2022-02-22 21:25:10|36.17|33.37|36.22|33.42|36.22|33.42|36.15|33.35|0
1645565120000|2022-02-22 21:25:20|36.19|33.39|36.22|33.42|36.22|33.42|36.19|33.39|0
1645565130000|2022-02-22 21:25:30|36.17|33.37|36.13|33.33|36.17|33.37|36.13|33.33|0
1645565140000|2022-02-22 21:25:40|36.17|33.37|36.22|33.42|36.22|33.42|36.17|33.37|0
1645565150000|2022-02-22 21:25:50|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1645565180000|2022-02-22 21:26:20|36.3|33.5|36.3|33.5|36.3|33.5|36.3|33.5|0
1645565190000|2022-02-22 21:26:30|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1645565200000|2022-02-22 21:26:40|36.26|33.46|36.22|33.42|36.26|33.46|36.22|33.42|0
1645565210000|2022-02-22 21:26:50|36.17|33.37|36.13|33.33|36.17|33.37|36.13|33.33|0
1645565220000|2022-02-22 21:27:00|36.09|33.29|36.09|33.29|36.11|33.31|36.05|33.25|0
1645565230000|2022-02-22 21:27:10|36.07|33.27|36.07|33.27|36.07|33.27|36.05|33.25|0
1645565240000|2022-02-22 21:27:20|36.09|33.29|36.09|33.29|36.13|33.33|36.09|33.29|0
1645565250000|2022-02-22 21:27:30|36.13|33.33|36.22|33.42|36.22|33.42|36.13|33.33|0
1645565260000|2022-02-22 21:27:40|36.19|33.39|36.24|33.44|36.24|33.44|36.19|33.39|0
1645565270000|2022-02-22 21:27:50|36.26|33.46|36.24|33.44|36.26|33.46|36.24|33.44|0
1645565280000|2022-02-22 21:28:00|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1645565290000|2022-02-22 21:28:10|36.23|33.43|36.23|33.43|36.23|33.43|36.23|33.43|0
1645565300000|2022-02-22 21:28:20|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1645565310000|2022-02-22 21:28:30|36.21|33.41|36.17|33.37|36.21|33.41|36.17|33.37|0
1645565320000|2022-02-22 21:28:40|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645565330000|2022-02-22 21:28:50|36.26|33.46|36.28|33.48|36.3|33.5|36.26|33.46|0
1645565340000|2022-02-22 21:29:00|36.26|33.46|36.23|33.43|36.26|33.46|36.21|33.41|0
1645565350000|2022-02-22 21:29:10|36.21|33.41|36.3|33.5|36.3|33.5|36.21|33.41|0
1645565360000|2022-02-22 21:29:20|36.28|33.48|36.26|33.46|36.3|33.5|36.26|33.46|0
1645565370000|2022-02-22 21:29:30|36.21|33.41|36.19|33.39|36.21|33.41|36.19|33.39|0
1645565380000|2022-02-22 21:29:40|36.26|33.46|36.3|33.5|36.3|33.5|36.26|33.46|0
1645565390000|2022-02-22 21:29:50|36.26|33.46|36.28|33.48|36.3|33.5|36.26|33.46|0
1645565400000|2022-02-22 21:30:00|36.26|33.46|36.34|33.54|36.34|33.54|36.26|33.46|0
1645565410000|2022-02-22 21:30:10|36.3|33.5|36.3|33.5|36.3|33.5|36.3|33.5|0
1645565420000|2022-02-22 21:30:20|36.34|33.54|36.36|33.56|36.36|33.56|36.34|33.54|0
1645565430000|2022-02-22 21:30:30|36.38|33.58|36.34|33.54|36.38|33.58|36.34|33.54|0
1645565440000|2022-02-22 21:30:40|36.38|33.58|36.38|33.58|36.38|33.58|36.38|33.58|0
1645565450000|2022-02-22 21:30:50|36.34|33.54|36.34|33.54|36.34|33.54|36.34|33.54|0
1645565460000|2022-02-22 21:31:00|36.28|33.48|36.21|33.41|36.28|33.48|36.21|33.41|0
1645565470000|2022-02-22 21:31:10|36.17|33.37|36.17|33.37|36.21|33.41|36.17|33.37|0
1645565480000|2022-02-22 21:31:20|36.21|33.41|36.15|33.35|36.21|33.41|36.15|33.35|0
1645565490000|2022-02-22 21:31:30|36.13|33.33|36.09|33.29|36.13|33.33|36.09|33.29|0
1645565500000|2022-02-22 21:31:40|36.07|33.27|36.09|33.29|36.13|33.33|36.07|33.27|0
1645565510000|2022-02-22 21:31:50|36.15|33.35|36.17|33.37|36.17|33.37|36.13|33.33|0
1645565530000|2022-02-22 21:32:10|36.15|33.35|36.15|33.35|36.15|33.35|36.15|33.35|0
1645565540000|2022-02-22 21:32:20|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1645565560000|2022-02-22 21:32:40|36.13|33.33|36.17|33.37|36.17|33.37|36.13|33.33|0
1645565570000|2022-02-22 21:32:50|36.15|33.35|36.15|33.35|36.15|33.35|36.15|33.35|0
1645565580000|2022-02-22 21:33:00|36.17|33.37|36.09|33.29|36.17|33.37|36.09|33.29|0
1645565590000|2022-02-22 21:33:10|36.05|33.25|36.09|33.29|36.09|33.29|36.05|33.25|0
1645565600000|2022-02-22 21:33:20|36.07|33.27|36.05|33.25|36.09|33.29|36.05|33.25|0
1645565610000|2022-02-22 21:33:30|36.09|33.29|36.05|33.25|36.09|33.29|36.05|33.25|0
1645565620000|2022-02-22 21:33:40|36.09|33.29|36.05|33.25|36.09|33.29|36.05|33.25|0
1645565640000|2022-02-22 21:34:00|36.07|33.27|36.09|33.29|36.09|33.29|36.05|33.25|0
1645565650000|2022-02-22 21:34:10|36.07|33.27|36.05|33.25|36.07|33.27|36.05|33.25|0
1645565660000|2022-02-22 21:34:20|36.03|33.23|36.05|33.25|36.05|33.25|36.03|33.23|0
1645565670000|2022-02-22 21:34:30|36.09|33.29|36.17|33.37|36.17|33.37|36.09|33.29|0
1645565680000|2022-02-22 21:34:40|36.21|33.41|36.25|33.45|36.25|33.45|36.21|33.41|0
1645565690000|2022-02-22 21:34:50|36.3|33.5|36.3|33.5|36.3|33.5|36.25|33.45|0
1645565700000|2022-02-22 21:35:00|36.25|33.45|36.27|33.47|36.27|33.47|36.25|33.45|0
1645565710000|2022-02-22 21:35:10|36.25|33.45|36.3|33.5|36.3|33.5|36.25|33.45|0
1645565720000|2022-02-22 21:35:20|36.34|33.54|36.3|33.5|36.34|33.54|36.3|33.5|0
1645565730000|2022-02-22 21:35:30|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645565750000|2022-02-22 21:35:50|36.27|33.47|36.3|33.5|36.3|33.5|36.27|33.47|0
1645565760000|2022-02-22 21:36:00|36.25|33.45|36.25|33.45|36.25|33.45|36.21|33.41|0
1645565770000|2022-02-22 21:36:10|36.3|33.5|36.34|33.54|36.34|33.54|36.3|33.5|0
1645565780000|2022-02-22 21:36:20|36.4|33.6|36.5|33.7|36.5|33.7|36.4|33.6|0
1645565790000|2022-02-22 21:36:30|36.46|33.66|36.38|33.58|36.46|33.66|36.34|33.54|0
1645565800000|2022-02-22 21:36:40|36.34|33.54|36.3|33.5|36.34|33.54|36.3|33.5|0
1645565810000|2022-02-22 21:36:50|36.34|33.54|36.34|33.54|36.36|33.56|36.34|33.54|0
1645565820000|2022-02-22 21:37:00|36.38|33.58|36.38|33.58|36.38|33.58|36.38|33.58|0
1645565830000|2022-02-22 21:37:10|36.4|33.6|36.38|33.58|36.4|33.6|36.38|33.58|0
1645565840000|2022-02-22 21:37:20|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1645565850000|2022-02-22 21:37:30|36.38|33.58|36.42|33.62|36.42|33.62|36.38|33.58|0
1645565860000|2022-02-22 21:37:40|36.38|33.58|36.38|33.58|36.4|33.6|36.38|33.58|0
1645565870000|2022-02-22 21:37:50|36.36|33.56|36.29|33.49|36.36|33.56|36.29|33.49|0
1645565880000|2022-02-22 21:38:00|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645565890000|2022-02-22 21:38:10|36.27|33.47|36.29|33.49|36.29|33.49|36.27|33.47|0
1645565900000|2022-02-22 21:38:20|36.31|33.51|36.31|33.51|36.31|33.51|36.31|33.51|0
1645565910000|2022-02-22 21:38:30|36.34|33.54|36.36|33.56|36.36|33.56|36.34|33.54|0
1645565920000|2022-02-22 21:38:40|36.34|33.54|36.34|33.54|36.34|33.54|36.34|33.54|0
1645565930000|2022-02-22 21:38:50|36.29|33.49|36.42|33.62|36.42|33.62|36.29|33.49|0
1645565940000|2022-02-22 21:39:00|36.54|33.74|36.42|33.62|36.54|33.74|36.42|33.62|0
1645565950000|2022-02-22 21:39:10|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1645565960000|2022-02-22 21:39:20|36.42|33.62|36.44|33.64|36.44|33.64|36.42|33.62|0
1645565970000|2022-02-22 21:39:30|36.42|33.62|36.5|33.7|36.5|33.7|36.42|33.62|0
1645565980000|2022-02-22 21:39:40|36.59|33.79|36.59|33.79|36.59|33.79|36.54|33.74|0
1645565990000|2022-02-22 21:39:50|36.63|33.83|36.59|33.79|36.63|33.83|36.59|33.79|0
1645566000000|2022-02-22 21:40:00|36.63|33.83|36.63|33.83|36.63|33.83|36.61|33.81|0
1645566010000|2022-02-22 21:40:10|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1645566020000|2022-02-22 21:40:20|36.59|33.79|36.75|33.95|36.75|33.95|36.59|33.79|0
1645566030000|2022-02-22 21:40:30|36.81|34.01|36.71|33.91|36.81|34.01|36.71|33.91|0
1645566040000|2022-02-22 21:40:40|36.67|33.87|36.67|33.87|36.71|33.91|36.67|33.87|0
1645566050000|2022-02-22 21:40:50|36.73|33.93|36.75|33.95|36.75|33.95|36.71|33.91|0
1645566070000|2022-02-22 21:41:10|36.79|33.99|36.75|33.95|36.79|33.99|36.75|33.95|0
1645566080000|2022-02-22 21:41:20|36.84|34.04|36.84|34.04|36.84|34.04|36.84|34.04|0
1645566090000|2022-02-22 21:41:30|36.79|33.99|36.79|33.99|36.79|33.99|36.75|33.95|0
1645566100000|2022-02-22 21:41:40|36.88|34.08|36.88|34.08|36.88|34.08|36.88|34.08|0
1645566110000|2022-02-22 21:41:50|36.92|34.12|36.92|34.12|36.92|34.12|36.92|34.12|0
1645566120000|2022-02-22 21:42:00|36.88|34.08|36.84|34.04|36.88|34.08|36.84|34.04|0
1645566130000|2022-02-22 21:42:10|36.9|34.1|36.96|34.16|36.96|34.16|36.9|34.1|0
1645566140000|2022-02-22 21:42:20|36.92|34.12|36.92|34.12|36.92|34.12|36.92|34.12|0
1645566150000|2022-02-22 21:42:30|36.96|34.16|36.96|34.16|36.96|34.16|36.9|34.1|0
1645566160000|2022-02-22 21:42:40|37.05|34.25|37.05|34.25|37.05|34.25|37.05|34.25|0
1645566170000|2022-02-22 21:42:50|37.09|34.29|37.17|34.37|37.17|34.37|37.09|34.29|0
1645566190000|2022-02-22 21:43:10|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1645566200000|2022-02-22 21:43:20|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1645566220000|2022-02-22 21:43:40|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1645566230000|2022-02-22 21:43:50|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1645566240000|2022-02-22 21:44:00|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1645566350000|2022-02-22 21:45:50|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1645566360000|2022-02-22 21:46:00|37.17|34.37|37.13|34.33|37.17|34.37|37.13|34.33|0
1645566380000|2022-02-22 21:46:20|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1645566390000|2022-02-22 21:46:30|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1645566400000|2022-02-22 21:46:40|37.15|34.35|37.17|34.37|37.17|34.37|37.15|34.35|0
1645566420000|2022-02-22 21:47:00|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1645566480000|2022-02-22 21:48:00|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1645566520000|2022-02-22 21:48:40|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1645566530000|2022-02-22 21:48:50|37.17|34.37|37.17|34.37|37.17|34.37|37.13|34.33|0
1645566540000|2022-02-22 21:49:00|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1645566550000|2022-02-22 21:49:10|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1645566590000|2022-02-22 21:49:50|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1645566600000|2022-02-22 21:50:00|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1645566610000|2022-02-22 21:50:10|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1645566670000|2022-02-22 21:51:10|37.13|34.33|37.09|34.29|37.13|34.33|37.09|34.29|0
1645566680000|2022-02-22 21:51:20|37|34.2|37.09|34.29|37.09|34.29|37|34.2|0
1645566690000|2022-02-22 21:51:30|37.04|34.24|36.73|33.93|37.04|34.24|36.73|33.93|0
1645566700000|2022-02-22 21:51:40|36.62|33.82|36.33|33.53|36.62|33.82|36.33|33.53|0
1645566710000|2022-02-22 21:51:50|36.29|33.49|35.98|33.18|36.29|33.49|35.98|33.18|0
1645566720000|2022-02-22 21:52:00|35.88|33.08|35.96|33.16|35.96|33.16|35.77|32.97|0
1645566730000|2022-02-22 21:52:10|36.1|33.3|36.25|33.45|36.25|33.45|35.96|33.16|0
1645566740000|2022-02-22 21:52:20|36.21|33.41|36.31|33.51|36.31|33.51|36.12|33.32|0
1645566750000|2022-02-22 21:52:30|36.37|33.57|36.48|33.68|36.48|33.68|36.37|33.57|0
1645566760000|2022-02-22 21:52:40|36.33|33.53|36.29|33.49|36.37|33.57|36.29|33.49|0
1645566770000|2022-02-22 21:52:50|36.21|33.41|36.12|33.32|36.31|33.51|36.12|33.32|0
1645566780000|2022-02-22 21:53:00|36.06|33.26|36.02|33.22|36.14|33.34|36.02|33.22|0
1645566790000|2022-02-22 21:53:10|35.96|33.16|36.06|33.26|36.1|33.3|35.96|33.16|0
1645566800000|2022-02-22 21:53:20|36.02|33.22|36.08|33.28|36.19|33.39|36.02|33.22|0
1645566810000|2022-02-22 21:53:30|36.12|33.32|36.14|33.34|36.19|33.39|36.1|33.3|0
1645566820000|2022-02-22 21:53:40|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1645566830000|2022-02-22 21:53:50|36.1|33.3|36.04|33.24|36.1|33.3|36.02|33.22|0
1645566840000|2022-02-22 21:54:00|36|33.2|36.04|33.24|36.04|33.24|35.96|33.16|0
1645566850000|2022-02-22 21:54:10|36.21|33.41|36.25|33.45|36.25|33.45|36.17|33.37|0
1645566860000|2022-02-22 21:54:20|36.21|33.41|36.23|33.43|36.23|33.43|36.21|33.41|0
1645566870000|2022-02-22 21:54:30|36.25|33.45|36.31|33.51|36.31|33.51|36.21|33.41|0
1645566880000|2022-02-22 21:54:40|36.27|33.47|36.19|33.39|36.27|33.47|36.19|33.39|0
1645566890000|2022-02-22 21:54:50|36.12|33.32|36.06|33.26|36.12|33.32|36.06|33.26|0
1645566900000|2022-02-22 21:55:00|36.04|33.24|36|33.2|36.04|33.24|36|33.2|0
1645566910000|2022-02-22 21:55:10|35.98|33.18|35.9|33.1|35.98|33.18|35.9|33.1|0
1645566920000|2022-02-22 21:55:20|35.88|33.08|35.88|33.08|35.88|33.08|35.86|33.06|0
1645566930000|2022-02-22 21:55:30|35.94|33.14|35.98|33.18|35.98|33.18|35.94|33.14|0
1645566940000|2022-02-22 21:55:40|36|33.2|36.02|33.22|36.02|33.22|35.98|33.18|0
1645566950000|2022-02-22 21:55:50|35.94|33.14|36.06|33.26|36.06|33.26|35.94|33.14|0
1645566960000|2022-02-22 21:56:00|36.04|33.24|35.92|33.12|36.06|33.26|35.92|33.12|0
1645566970000|2022-02-22 21:56:10|35.9|33.1|35.79|32.99|35.9|33.1|35.75|32.95|0
1645566980000|2022-02-22 21:56:20|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1645566990000|2022-02-22 21:56:30|35.75|32.95|35.79|32.99|35.79|32.99|35.75|32.95|0
1645567000000|2022-02-22 21:56:40|35.84|33.04|35.88|33.08|35.88|33.08|35.84|33.04|0
1645567010000|2022-02-22 21:56:50|36|33.2|36|33.2|36|33.2|35.96|33.16|0
1645567020000|2022-02-22 21:57:00|36.06|33.26|36.08|33.28|36.08|33.28|36.04|33.24|0
1645567030000|2022-02-22 21:57:10|36.12|33.32|36.06|33.26|36.12|33.32|36.06|33.26|0
1645567040000|2022-02-22 21:57:20|36.08|33.28|36.08|33.28|36.08|33.28|36.06|33.26|0
1645567050000|2022-02-22 21:57:30|36|33.2|36|33.2|36.04|33.24|36|33.2|0
1645567060000|2022-02-22 21:57:40|35.92|33.12|35.9|33.1|35.94|33.14|35.9|33.1|0
1645567070000|2022-02-22 21:57:50|35.88|33.08|35.88|33.08|35.88|33.08|35.85|33.05|0
1645567080000|2022-02-22 21:58:00|35.83|33.03|35.81|33.01|35.83|33.03|35.79|32.99|0
1645567090000|2022-02-22 21:58:10|35.83|33.03|35.85|33.05|35.85|33.05|35.83|33.03|0
1645567100000|2022-02-22 21:58:20|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1645567110000|2022-02-22 21:58:30|35.85|33.05|35.83|33.03|35.85|33.05|35.81|33.01|0
1645567120000|2022-02-22 21:58:40|35.85|33.05|35.85|33.05|35.85|33.05|35.83|33.03|0
1645567130000|2022-02-22 21:58:50|35.9|33.1|35.92|33.12|35.92|33.12|35.9|33.1|0
1645567140000|2022-02-22 21:59:00|35.98|33.18|35.96|33.16|35.98|33.18|35.96|33.16|0
1645567150000|2022-02-22 21:59:10|35.98|33.18|36.04|33.24|36.04|33.24|35.98|33.18|0
1645567160000|2022-02-22 21:59:20|35.92|33.12|35.94|33.14|35.94|33.14|35.9|33.1|0
1645567170000|2022-02-22 21:59:30|35.98|33.18|35.98|33.18|36|33.2|35.96|33.16|0
1645567190000|2022-02-22 21:59:50|35.94|33.14|35.89|33.09|35.94|33.14|35.85|33.05|0
1645567200000|2022-02-22 22:00:00|35.95|33.15|36|33.2|36|33.2|35.95|33.15|0
1645567230000|2022-02-22 22:00:30|35.98|33.18|35.98|33.18|35.98|33.18|35.98|33.18|0
1645567240000|2022-02-22 22:00:40|36|33.2|36|33.2|36|33.2|36|33.2|0
1645567250000|2022-02-22 22:00:50|36.01|33.21|36.01|33.21|36.01|33.21|36.01|33.21|0
1645567260000|2022-02-22 22:01:00|36|33.2|36|33.2|36|33.2|36|33.2|0
1645567310000|2022-02-22 22:01:50|36.04|33.24|36.04|33.24|36.04|33.24|36.04|33.24|0
1645567330000|2022-02-22 22:02:10|36.07|33.27|36.07|33.27|36.07|33.27|36.07|33.27|0
1645567360000|2022-02-22 22:02:40|36.09|33.29|36.07|33.27|36.09|33.29|36.07|33.27|0
1645567370000|2022-02-22 22:02:50|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1645567380000|2022-02-22 22:03:00|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1645567400000|2022-02-22 22:03:20|36.1|33.3|36.08|33.28|36.1|33.3|36.08|33.28|0
1645567410000|2022-02-22 22:03:30|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645567440000|2022-02-22 22:04:00|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1645567460000|2022-02-22 22:04:20|36.11|33.31|36.08|33.28|36.11|33.31|36.08|33.28|0
1645567490000|2022-02-22 22:04:50|36.04|33.24|36.04|33.24|36.07|33.27|36.04|33.24|0
1645567500000|2022-02-22 22:05:00|36.05|33.25|36.03|33.23|36.05|33.25|36.03|33.23|0
1645567510000|2022-02-22 22:05:10|35.99|33.19|35.99|33.19|35.99|33.19|35.99|33.19|0
1645567530000|2022-02-22 22:05:30|36|33.2|35.98|33.18|36|33.2|35.98|33.18|0
1645567540000|2022-02-22 22:05:40|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1645567550000|2022-02-22 22:05:50|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1645567570000|2022-02-22 22:06:10|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645567580000|2022-02-22 22:06:20|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1645567610000|2022-02-22 22:06:50|35.9|33.1|35.9|33.1|35.9|33.1|35.9|33.1|0
1645567620000|2022-02-22 22:07:00|35.91|33.11|35.9|33.1|35.91|33.11|35.9|33.1|0
1645567640000|2022-02-22 22:07:20|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1645567650000|2022-02-22 22:07:30|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1645567660000|2022-02-22 22:07:40|35.89|33.09|35.77|32.97|35.89|33.09|35.77|32.97|0
1645567670000|2022-02-22 22:07:50|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1645567680000|2022-02-22 22:08:00|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645567720000|2022-02-22 22:08:40|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1645567800000|2022-02-22 22:10:00|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1645567860000|2022-02-22 22:11:00|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1645567870000|2022-02-22 22:11:10|35.71|32.91|35.75|32.95|35.75|32.95|35.71|32.91|0
1645567910000|2022-02-22 22:11:50|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1645567920000|2022-02-22 22:12:00|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1645568020000|2022-02-22 22:13:40|35.7|32.9|35.7|32.9|35.7|32.9|35.7|32.9|0
1645568030000|2022-02-22 22:13:50|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1645568080000|2022-02-22 22:14:40|35.7|32.9|35.69|32.89|35.7|32.9|35.69|32.89|0
1645568190000|2022-02-22 22:16:30|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1645568200000|2022-02-22 22:16:40|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1645568260000|2022-02-22 22:17:40|35.78|32.98|35.76|32.96|35.78|32.98|35.76|32.96|0
1645568290000|2022-02-22 22:18:10|35.77|32.97|35.76|32.96|35.77|32.97|35.76|32.96|0
1645568350000|2022-02-22 22:19:10|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1645568360000|2022-02-22 22:19:20|35.73|32.93|35.69|32.89|35.73|32.93|35.69|32.89|0
1645568370000|2022-02-22 22:19:30|35.68|32.88|35.7|32.9|35.7|32.9|35.68|32.88|0
1645568390000|2022-02-22 22:19:50|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1645568410000|2022-02-22 22:20:10|35.73|32.93|35.76|32.96|35.76|32.96|35.72|32.92|0
1645568420000|2022-02-22 22:20:20|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1645568440000|2022-02-22 22:20:40|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1645568560000|2022-02-22 22:22:40|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1645568600000|2022-02-22 22:23:20|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1645568610000|2022-02-22 22:23:30|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1645568750000|2022-02-22 22:25:50|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1645568770000|2022-02-22 22:26:10|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1645568780000|2022-02-22 22:26:20|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1645568810000|2022-02-22 22:26:50|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1645568820000|2022-02-22 22:27:00|35.8|33|35.8|33|35.8|33|35.8|33|0
1645568830000|2022-02-22 22:27:10|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1645568840000|2022-02-22 22:27:20|35.76|32.96|35.74|32.94|35.76|32.96|35.74|32.94|0
1645568850000|2022-02-22 22:27:30|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1645568920000|2022-02-22 22:28:40|35.8|33|35.88|33.08|35.88|33.08|35.76|32.96|0
1645568930000|2022-02-22 22:28:50|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1645568940000|2022-02-22 22:29:00|35.88|33.08|35.76|32.96|35.95|33.15|35.76|32.96|0
1645568950000|2022-02-22 22:29:10|35.8|33|35.92|33.12|35.92|33.12|35.8|33|0
1645568960000|2022-02-22 22:29:20|35.87|33.07|35.85|33.05|35.87|33.07|35.85|33.05|0
1645568970000|2022-02-22 22:29:30|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1645568990000|2022-02-22 22:29:50|35.99|33.19|35.99|33.19|35.99|33.19|35.99|33.19|0
1645569010000|2022-02-22 22:30:10|35.98|33.18|35.98|33.18|35.98|33.18|35.98|33.18|0
1645569030000|2022-02-22 22:30:30|35.99|33.19|35.99|33.19|35.99|33.19|35.99|33.19|0
1645569040000|2022-02-22 22:30:40|35.95|33.15|35.95|33.15|35.95|33.15|35.85|33.05|0
1645569050000|2022-02-22 22:30:50|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645569080000|2022-02-22 22:31:20|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645569170000|2022-02-22 22:32:50|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645569260000|2022-02-22 22:34:20|36|33.2|35.94|33.14|36|33.2|35.94|33.14|0
1645569270000|2022-02-22 22:34:30|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1645569300000|2022-02-22 22:35:00|35.91|33.11|35.91|33.11|35.91|33.11|35.91|33.11|0
1645569310000|2022-02-22 22:35:10|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645569320000|2022-02-22 22:35:20|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645569340000|2022-02-22 22:35:40|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1645569350000|2022-02-22 22:35:50|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645569470000|2022-02-22 22:37:50|36.05|33.25|35.97|33.17|36.05|33.25|35.97|33.17|0
1645569480000|2022-02-22 22:38:00|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645569500000|2022-02-22 22:38:20|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1645569520000|2022-02-22 22:38:40|35.93|33.13|35.93|33.13|35.93|33.13|35.93|33.13|0
1645569530000|2022-02-22 22:38:50|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645569560000|2022-02-22 22:39:20|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645569580000|2022-02-22 22:39:40|35.97|33.17|35.96|33.16|35.98|33.18|35.96|33.16|0
1645569650000|2022-02-22 22:40:50|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645569730000|2022-02-22 22:42:10|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645569780000|2022-02-22 22:43:00|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645569860000|2022-02-22 22:44:20|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645569870000|2022-02-22 22:44:30|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645569920000|2022-02-22 22:45:20|35.98|33.18|35.95|33.15|35.98|33.18|35.95|33.15|0
1645569930000|2022-02-22 22:45:30|35.93|33.13|35.93|33.13|35.93|33.13|35.93|33.13|0
1645569940000|2022-02-22 22:45:40|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645569970000|2022-02-22 22:46:10|35.93|33.13|35.94|33.14|35.94|33.14|35.93|33.13|0
1645569980000|2022-02-22 22:46:20|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645569990000|2022-02-22 22:46:30|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645570020000|2022-02-22 22:47:00|35.95|33.15|35.94|33.14|35.95|33.15|35.94|33.14|0
1645570040000|2022-02-22 22:47:20|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645570050000|2022-02-22 22:47:30|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645570110000|2022-02-22 22:48:30|35.9|33.1|35.9|33.1|35.9|33.1|35.9|33.1|0
1645570130000|2022-02-22 22:48:50|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645570170000|2022-02-22 22:49:30|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645570180000|2022-02-22 22:49:40|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1645570190000|2022-02-22 22:49:50|35.96|33.16|35.97|33.17|35.97|33.17|35.96|33.16|0
1645570200000|2022-02-22 22:50:00|35.95|33.15|35.96|33.16|35.96|33.16|35.95|33.15|0
1645570230000|2022-02-22 22:50:30|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1645570250000|2022-02-22 22:50:50|35.98|33.18|35.98|33.18|35.98|33.18|35.98|33.18|0
1645570270000|2022-02-22 22:51:10|36|33.2|36|33.2|36|33.2|36|33.2|0
1645570280000|2022-02-22 22:51:20|35.98|33.18|35.93|33.13|35.98|33.18|35.93|33.13|0
1645570290000|2022-02-22 22:51:30|35.94|33.14|35.96|33.16|35.96|33.16|35.94|33.14|0
1645570350000|2022-02-22 22:52:30|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1645570390000|2022-02-22 22:53:10|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645570410000|2022-02-22 22:53:30|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1645570420000|2022-02-22 22:53:40|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645570490000|2022-02-22 22:54:50|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1645570500000|2022-02-22 22:55:00|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645570530000|2022-02-22 22:55:30|35.95|33.15|35.95|33.15|35.95|33.15|35.95|33.15|0
1645570540000|2022-02-22 22:55:40|35.91|33.11|35.91|33.11|35.91|33.11|35.91|33.11|0
1645570590000|2022-02-22 22:56:30|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1645570610000|2022-02-22 22:56:50|35.87|33.07|35.88|33.08|35.88|33.08|35.87|33.07|0
1645570620000|2022-02-22 22:57:00|35.89|33.09|35.89|33.09|35.89|33.09|35.89|33.09|0
1645570660000|2022-02-22 22:57:40|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1645570690000|2022-02-22 22:58:10|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1645570700000|2022-02-22 22:58:20|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1645570720000|2022-02-22 22:58:40|35.82|33.02|35.87|33.07|35.87|33.07|35.82|33.02|0
1645570730000|2022-02-22 22:58:50|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1645570780000|2022-02-22 22:59:40|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1645570800000|2022-02-22 23:00:00|35.71|32.91|36|33.2|36|33.2|35.71|32.91|0
1645570810000|2022-02-22 23:00:10|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645570820000|2022-02-22 23:00:20|35.84|33.04|35.96|33.16|35.96|33.16|35.84|33.04|0
1645570830000|2022-02-22 23:00:30|35.98|33.18|36.16|33.36|36.16|33.36|35.98|33.18|0
1645570840000|2022-02-22 23:00:40|36.27|33.47|36.27|33.47|36.37|33.57|36.27|33.47|0
1645570850000|2022-02-22 23:00:50|36.23|33.43|36.37|33.57|36.48|33.68|36.21|33.41|0
1645570860000|2022-02-22 23:01:00|36.35|33.55|36.48|33.68|36.48|33.68|36.35|33.55|0
1645570870000|2022-02-22 23:01:10|36.39|33.59|36.35|33.55|36.39|33.59|36.21|33.41|0
1645570880000|2022-02-22 23:01:20|36.39|33.59|36.31|33.51|36.39|33.59|36.31|33.51|0
1645570890000|2022-02-22 23:01:30|36.33|33.53|36.27|33.47|36.33|33.53|36.27|33.47|0
1645570900000|2022-02-22 23:01:40|36.29|33.49|36.37|33.57|36.37|33.57|36.29|33.49|0
1645570910000|2022-02-22 23:01:50|36.45|33.65|36.52|33.72|36.54|33.74|36.45|33.65|0
1645570920000|2022-02-22 23:02:00|36.54|33.74|36.64|33.84|36.64|33.84|36.54|33.74|0
1645570930000|2022-02-22 23:02:10|36.69|33.89|36.85|34.05|36.85|34.05|36.69|33.89|0
1645570940000|2022-02-22 23:02:20|36.89|34.09|36.73|33.93|36.89|34.09|36.64|33.84|0
1645570950000|2022-02-22 23:02:30|36.79|33.99|36.75|33.95|36.81|34.01|36.75|33.95|0
1645570960000|2022-02-22 23:02:40|36.69|33.89|36.64|33.84|36.69|33.89|36.64|33.84|0
1645570970000|2022-02-22 23:02:50|36.56|33.76|36.58|33.78|36.58|33.78|36.56|33.76|0
1645570980000|2022-02-22 23:03:00|36.6|33.8|36.6|33.8|36.62|33.82|36.56|33.76|0
1645570990000|2022-02-22 23:03:10|36.62|33.82|36.66|33.86|36.66|33.86|36.62|33.82|0
1645571000000|2022-02-22 23:03:20|36.68|33.88|36.64|33.84|36.68|33.88|36.64|33.84|0
1645571010000|2022-02-22 23:03:30|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1645571020000|2022-02-22 23:03:40|36.45|33.65|36.62|33.82|36.62|33.82|36.45|33.65|0
1645571030000|2022-02-22 23:03:50|36.56|33.76|36.62|33.82|36.62|33.82|36.56|33.76|0
1645571040000|2022-02-22 23:04:00|36.6|33.8|36.83|34.03|36.83|34.03|36.6|33.8|0
1645571050000|2022-02-22 23:04:10|36.85|34.05|36.81|34.01|36.85|34.05|36.81|34.01|0
1645571060000|2022-02-22 23:04:20|36.85|34.05|36.81|34.01|36.85|34.05|36.79|33.99|0
1645571070000|2022-02-22 23:04:30|36.83|34.03|36.81|34.01|36.83|34.03|36.81|34.01|0
1645571080000|2022-02-22 23:04:40|36.79|33.99|36.7|33.9|36.79|33.99|36.7|33.9|0
1645571090000|2022-02-22 23:04:50|36.73|33.93|36.73|33.93|36.75|33.95|36.68|33.88|0
1645571100000|2022-02-22 23:05:00|36.7|33.9|36.81|34.01|36.87|34.07|36.7|33.9|0
1645571110000|2022-02-22 23:05:10|36.79|33.99|36.77|33.97|36.81|34.01|36.77|33.97|0
1645571120000|2022-02-22 23:05:20|36.73|33.93|36.75|33.95|36.75|33.95|36.68|33.88|0
1645571130000|2022-02-22 23:05:30|36.68|33.88|36.75|33.95|36.75|33.95|36.68|33.88|0
1645571140000|2022-02-22 23:05:40|36.73|33.93|36.81|34.01|36.81|34.01|36.73|33.93|0
1645571150000|2022-02-22 23:05:50|36.85|34.05|36.85|34.05|36.91|34.11|36.85|34.05|0
1645571160000|2022-02-22 23:06:00|36.83|34.03|36.79|33.99|36.83|34.03|36.79|33.99|0
1645571170000|2022-02-22 23:06:10|36.68|33.88|36.68|33.88|36.68|33.88|36.68|33.88|0
1645571180000|2022-02-22 23:06:20|36.73|33.93|36.75|33.95|36.75|33.95|36.73|33.93|0
1645571190000|2022-02-22 23:06:30|36.73|33.93|36.77|33.97|36.77|33.97|36.73|33.93|0
1645571200000|2022-02-22 23:06:40|36.75|33.95|36.77|33.97|36.77|33.97|36.73|33.93|0
1645571210000|2022-02-22 23:06:50|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1645571220000|2022-02-22 23:07:00|36.68|33.88|36.68|33.88|36.68|33.88|36.68|33.88|0
1645571230000|2022-02-22 23:07:10|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1645571240000|2022-02-22 23:07:20|36.68|33.88|36.85|34.05|36.85|34.05|36.68|33.88|0
1645571250000|2022-02-22 23:07:30|36.83|34.03|36.87|34.07|36.87|34.07|36.83|34.03|0
1645571260000|2022-02-22 23:07:40|36.85|34.05|36.87|34.07|36.87|34.07|36.85|34.05|0
1645571270000|2022-02-22 23:07:50|36.79|33.99|36.81|34.01|36.81|34.01|36.79|33.99|0
1645571280000|2022-02-22 23:08:00|36.79|33.99|36.81|34.01|36.83|34.03|36.79|33.99|0
1645571290000|2022-02-22 23:08:10|36.77|33.97|36.77|33.97|36.77|33.97|36.77|33.97|0
1645571300000|2022-02-22 23:08:20|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1645571310000|2022-02-22 23:08:30|36.79|33.99|36.89|34.09|36.89|34.09|36.79|33.99|0
1645571320000|2022-02-22 23:08:40|36.83|34.03|36.83|34.03|36.83|34.03|36.81|34.01|0
1645571330000|2022-02-22 23:08:50|36.81|34.01|36.89|34.09|36.89|34.09|36.81|34.01|0
1645571340000|2022-02-22 23:09:00|36.85|34.05|36.87|34.07|36.87|34.07|36.83|34.03|0
1645571350000|2022-02-22 23:09:10|36.83|34.03|36.77|33.97|36.85|34.05|36.77|33.97|0
1645571360000|2022-02-22 23:09:20|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1645571370000|2022-02-22 23:09:30|36.81|34.01|36.85|34.05|36.85|34.05|36.81|34.01|0
1645571380000|2022-02-22 23:09:40|36.81|34.01|36.83|34.03|36.83|34.03|36.81|34.01|0
1645571390000|2022-02-22 23:09:50|36.81|34.01|36.79|33.99|36.81|34.01|36.79|33.99|0
1645571400000|2022-02-22 23:10:00|36.85|34.05|36.93|34.13|36.93|34.13|36.85|34.05|0
1645571410000|2022-02-22 23:10:10|36.98|34.18|36.93|34.13|36.98|34.18|36.93|34.13|0
1645571420000|2022-02-22 23:10:20|36.98|34.18|37.02|34.22|37.02|34.22|36.98|34.18|0
1645571430000|2022-02-22 23:10:30|36.98|34.18|36.95|34.15|36.98|34.18|36.95|34.15|0
1645571440000|2022-02-22 23:10:40|36.98|34.18|37.02|34.22|37.02|34.22|36.98|34.18|0
1645571450000|2022-02-22 23:10:50|36.98|34.18|37.02|34.22|37.06|34.26|36.98|34.18|0
1645571460000|2022-02-22 23:11:00|37.08|34.28|37.1|34.3|37.12|34.32|37.08|34.28|0
1645571470000|2022-02-22 23:11:10|37.06|34.26|36.79|33.99|37.06|34.26|36.79|33.99|0
1645571480000|2022-02-22 23:11:20|36.77|33.97|36.72|33.92|36.79|33.99|36.72|33.92|0
1645571490000|2022-02-22 23:11:30|36.77|33.97|36.77|33.97|36.77|33.97|36.77|33.97|0
1645571500000|2022-02-22 23:11:40|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1645571510000|2022-02-22 23:11:50|36.91|34.11|36.93|34.13|36.93|34.13|36.91|34.11|0
1645571520000|2022-02-22 23:12:00|36.89|34.09|36.7|33.9|36.89|34.09|36.7|33.9|0
1645571530000|2022-02-22 23:12:10|36.72|33.92|36.7|33.9|36.72|33.92|36.7|33.9|0
1645571540000|2022-02-22 23:12:20|36.72|33.92|36.74|33.94|36.74|33.94|36.68|33.88|0
1645571550000|2022-02-22 23:12:30|36.77|33.97|36.77|33.97|36.77|33.97|36.74|33.94|0
1645571560000|2022-02-22 23:12:40|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1645571570000|2022-02-22 23:12:50|36.77|33.97|36.72|33.92|36.77|33.97|36.72|33.92|0
1645571580000|2022-02-22 23:13:00|36.77|33.97|36.77|33.97|36.77|33.97|36.77|33.97|0
1645571590000|2022-02-22 23:13:10|36.81|34.01|36.85|34.05|36.85|34.05|36.81|34.01|0
1645571600000|2022-02-22 23:13:20|36.81|34.01|36.85|34.05|36.85|34.05|36.81|34.01|0
1645571610000|2022-02-22 23:13:30|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1645571620000|2022-02-22 23:13:40|36.85|34.05|36.81|34.01|36.85|34.05|36.81|34.01|0
1645571630000|2022-02-22 23:13:50|36.83|34.03|36.79|33.99|36.83|34.03|36.79|33.99|0
1645571640000|2022-02-22 23:14:00|36.83|34.03|36.85|34.05|36.85|34.05|36.81|34.01|0
1645571650000|2022-02-22 23:14:10|36.89|34.09|36.93|34.13|36.93|34.13|36.89|34.09|0
1645571660000|2022-02-22 23:14:20|36.91|34.11|36.89|34.09|36.91|34.11|36.87|34.07|0
1645571670000|2022-02-22 23:14:30|36.85|34.05|36.85|34.05|36.85|34.05|36.81|34.01|0
1645571680000|2022-02-22 23:14:40|36.77|33.97|36.77|33.97|36.77|33.97|36.77|33.97|0
1645571690000|2022-02-22 23:14:50|36.81|34.01|36.72|33.92|36.81|34.01|36.72|33.92|0
1645571700000|2022-02-22 23:15:00|36.77|33.97|36.83|34.03|36.83|34.03|36.72|33.92|0
1645571710000|2022-02-22 23:15:10|36.85|34.05|36.72|33.92|36.85|34.05|36.72|33.92|0
1645571720000|2022-02-22 23:15:20|36.68|33.88|36.72|33.92|36.72|33.92|36.68|33.88|0
1645571740000|2022-02-22 23:15:40|36.81|34.01|36.76|33.96|36.81|34.01|36.76|33.96|0
1645571750000|2022-02-22 23:15:50|36.78|33.98|36.72|33.92|36.78|33.98|36.72|33.92|0
1645571760000|2022-02-22 23:16:00|36.7|33.9|36.64|33.84|36.72|33.92|36.64|33.84|0
1645571770000|2022-02-22 23:16:10|36.6|33.8|36.6|33.8|36.6|33.8|36.56|33.76|0
1645571780000|2022-02-22 23:16:20|36.64|33.84|36.6|33.8|36.64|33.84|36.6|33.8|0
1645571790000|2022-02-22 23:16:30|36.62|33.82|36.64|33.84|36.64|33.84|36.62|33.82|0
1645571800000|2022-02-22 23:16:40|36.6|33.8|36.62|33.82|36.62|33.82|36.6|33.8|0
1645571810000|2022-02-22 23:16:50|36.64|33.84|36.64|33.84|36.64|33.84|36.62|33.82|0
1645571820000|2022-02-22 23:17:00|36.68|33.88|36.72|33.92|36.72|33.92|36.68|33.88|0
1645571830000|2022-02-22 23:17:10|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1645571840000|2022-02-22 23:17:20|36.76|33.96|36.76|33.96|36.76|33.96|36.74|33.94|0
1645571850000|2022-02-22 23:17:30|36.74|33.94|36.74|33.94|36.76|33.96|36.74|33.94|0
1645571860000|2022-02-22 23:17:40|36.72|33.92|36.72|33.92|36.76|33.96|36.72|33.92|0
1645571870000|2022-02-22 23:17:50|36.74|33.94|36.72|33.92|36.76|33.96|36.72|33.92|0
1645571880000|2022-02-22 23:18:00|36.7|33.9|36.62|33.82|36.7|33.9|36.62|33.82|0
1645571890000|2022-02-22 23:18:10|36.6|33.8|36.6|33.8|36.6|33.8|36.6|33.8|0
1645571900000|2022-02-22 23:18:20|36.55|33.75|36.55|33.75|36.57|33.77|36.55|33.75|0
1645571910000|2022-02-22 23:18:30|36.6|33.8|36.49|33.69|36.6|33.8|36.47|33.67|0
1645571920000|2022-02-22 23:18:40|36.51|33.71|36.47|33.67|36.51|33.71|36.47|33.67|0
1645571930000|2022-02-22 23:18:50|36.51|33.71|36.51|33.71|36.51|33.71|36.47|33.67|0
1645571940000|2022-02-22 23:19:00|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1645571950000|2022-02-22 23:19:10|36.55|33.75|36.53|33.73|36.55|33.75|36.53|33.73|0
1645571960000|2022-02-22 23:19:20|36.55|33.75|36.55|33.75|36.55|33.75|36.51|33.71|0
1645571970000|2022-02-22 23:19:30|36.66|33.86|36.68|33.88|36.68|33.88|36.66|33.86|0
1645571980000|2022-02-22 23:19:40|36.7|33.9|36.78|33.98|36.78|33.98|36.7|33.9|0
1645571990000|2022-02-22 23:19:50|36.81|34.01|36.89|34.09|36.89|34.09|36.81|34.01|0
1645572000000|2022-02-22 23:20:00|36.83|34.03|36.81|34.01|36.85|34.05|36.81|34.01|0
1645572010000|2022-02-22 23:20:10|36.68|33.88|36.64|33.84|36.68|33.88|36.64|33.84|0
1645572020000|2022-02-22 23:20:20|36.66|33.86|36.66|33.86|36.68|33.88|36.64|33.84|0
1645572030000|2022-02-22 23:20:30|36.64|33.84|36.66|33.86|36.66|33.86|36.64|33.84|0
1645572050000|2022-02-22 23:20:50|36.6|33.8|36.64|33.84|36.66|33.86|36.6|33.8|0
1645572060000|2022-02-22 23:21:00|36.68|33.88|36.72|33.92|36.72|33.92|36.68|33.88|0
1645572070000|2022-02-22 23:21:10|36.74|33.94|36.83|34.03|36.83|34.03|36.74|33.94|0
1645572080000|2022-02-22 23:21:20|36.8|34|36.8|34|36.8|34|36.8|34|0
1645572090000|2022-02-22 23:21:30|36.83|34.03|36.82|34.02|36.83|34.03|36.8|34|0
1645572100000|2022-02-22 23:21:40|36.85|34.05|36.8|34|36.85|34.05|36.8|34|0
1645572110000|2022-02-22 23:21:50|36.76|33.96|36.8|34|36.8|34|36.76|33.96|0
1645572120000|2022-02-22 23:22:00|36.82|34.02|36.82|34.02|36.82|34.02|36.82|34.02|0
1645572130000|2022-02-22 23:22:10|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1645572140000|2022-02-22 23:22:20|36.8|34|36.8|34|36.8|34|36.8|34|0
1645572150000|2022-02-22 23:22:30|36.85|34.05|36.8|34|36.85|34.05|36.8|34|0
1645572160000|2022-02-22 23:22:40|36.82|34.02|36.82|34.02|36.85|34.05|36.82|34.02|0
1645572170000|2022-02-22 23:22:50|36.8|34|36.78|33.98|36.82|34.02|36.78|33.98|0
1645572180000|2022-02-22 23:23:00|36.76|33.96|36.74|33.94|36.76|33.96|36.72|33.92|0
1645572190000|2022-02-22 23:23:10|36.76|33.96|36.74|33.94|36.76|33.96|36.72|33.92|0
1645572200000|2022-02-22 23:23:20|36.76|33.96|36.78|33.98|36.78|33.98|36.76|33.96|0
1645572210000|2022-02-22 23:23:30|36.76|33.96|36.85|34.05|36.85|34.05|36.76|33.96|0
1645572220000|2022-02-22 23:23:40|36.87|34.07|36.8|34|36.87|34.07|36.8|34|0
1645572230000|2022-02-22 23:23:50|36.82|34.02|36.85|34.05|36.85|34.05|36.82|34.02|0
1645572240000|2022-02-22 23:24:00|36.89|34.09|36.93|34.13|36.93|34.13|36.89|34.09|0
1645572250000|2022-02-22 23:24:10|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1645572290000|2022-02-22 23:24:50|36.91|34.11|36.93|34.13|36.93|34.13|36.91|34.11|0
1645572300000|2022-02-22 23:25:00|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1645572310000|2022-02-22 23:25:10|36.93|34.13|36.97|34.17|36.97|34.17|36.93|34.13|0
1645572320000|2022-02-22 23:25:20|37.01|34.21|37.01|34.21|37.01|34.21|36.99|34.19|0
1645572330000|2022-02-22 23:25:30|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1645572350000|2022-02-22 23:25:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1645572360000|2022-02-22 23:26:00|37.06|34.26|37.1|34.3|37.1|34.3|37.06|34.26|0
1645572370000|2022-02-22 23:26:10|37.14|34.34|37.1|34.3|37.14|34.34|37.1|34.3|0
1645572380000|2022-02-22 23:26:20|37.06|34.26|37.01|34.21|37.06|34.26|37.01|34.21|0
1645572390000|2022-02-22 23:26:30|37.03|34.23|36.97|34.17|37.03|34.23|36.97|34.17|0
1645572400000|2022-02-22 23:26:40|37.01|34.21|37.06|34.26|37.06|34.26|37.01|34.21|0
1645572410000|2022-02-22 23:26:50|37.1|34.3|37.14|34.34|37.14|34.34|37.1|34.3|0
1645572420000|2022-02-22 23:27:00|37.16|34.36|37.14|34.34|37.18|34.38|37.14|34.34|0
1645572430000|2022-02-22 23:27:10|37.1|34.3|37.12|34.32|37.12|34.32|37.1|34.3|0
1645572440000|2022-02-22 23:27:20|37.14|34.34|37.12|34.32|37.14|34.34|37.12|34.32|0
1645572450000|2022-02-22 23:27:30|37.14|34.34|37.1|34.3|37.14|34.34|37.1|34.3|0
1645572470000|2022-02-22 23:27:50|37.14|34.34|37.22|34.42|37.22|34.42|37.14|34.34|0
1645572480000|2022-02-22 23:28:00|37.18|34.38|37.18|34.38|37.18|34.38|37.14|34.34|0
1645572490000|2022-02-22 23:28:10|37.22|34.42|37.31|34.51|37.31|34.51|37.22|34.42|0
1645572500000|2022-02-22 23:28:20|37.29|34.49|37.39|34.59|37.39|34.59|37.29|34.49|0
1645572520000|2022-02-22 23:28:40|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1645572530000|2022-02-22 23:28:50|37.65|34.85|37.69|34.89|37.69|34.89|37.56|34.76|0
1645572540000|2022-02-22 23:29:00|37.78|34.98|37.88|35.08|37.88|35.08|37.78|34.98|0
1645572550000|2022-02-22 23:29:10|37.82|35.02|37.95|35.15|37.95|35.15|37.82|35.02|0
1645572560000|2022-02-22 23:29:20|38.12|35.32|37.91|35.11|38.12|35.32|37.91|35.11|0
1645572570000|2022-02-22 23:29:30|37.86|35.06|37.86|35.06|37.86|35.06|37.86|35.06|0
1645572580000|2022-02-22 23:29:40|37.82|35.02|37.76|34.96|37.82|35.02|37.73|34.93|0
1645572590000|2022-02-22 23:29:50|37.78|34.98|37.82|35.02|37.82|35.02|37.76|34.96|0
1645572600000|2022-02-22 23:30:00|37.91|35.11|37.91|35.11|37.91|35.11|37.86|35.06|0
1645572610000|2022-02-22 23:30:10|37.86|35.06|37.91|35.11|37.91|35.11|37.86|35.06|0
1645572620000|2022-02-22 23:30:20|37.84|35.04|37.82|35.02|37.88|35.08|37.82|35.02|0
1645572630000|2022-02-22 23:30:30|37.86|35.06|37.73|34.93|37.86|35.06|37.69|34.89|0
1645572640000|2022-02-22 23:30:40|37.69|34.89|37.82|35.02|37.82|35.02|37.69|34.89|0
1645572650000|2022-02-22 23:30:50|37.78|34.98|37.8|35|37.82|35.02|37.78|34.98|0
1645572660000|2022-02-22 23:31:00|37.82|35.02|37.86|35.06|37.86|35.06|37.8|35|0
1645572670000|2022-02-22 23:31:10|37.82|35.02|37.86|35.06|37.86|35.06|37.82|35.02|0
1645572680000|2022-02-22 23:31:20|37.95|35.15|37.97|35.17|37.97|35.17|37.91|35.11|0
1645572690000|2022-02-22 23:31:30|37.95|35.15|37.82|35.02|37.95|35.15|37.82|35.02|0
1645572700000|2022-02-22 23:31:40|37.84|35.04|37.69|34.89|37.84|35.04|37.69|34.89|0
1645572710000|2022-02-22 23:31:50|37.67|34.87|37.73|34.93|37.73|34.93|37.67|34.87|0
1645572720000|2022-02-22 23:32:00|37.67|34.87|37.52|34.72|37.67|34.87|37.52|34.72|0
1645572730000|2022-02-22 23:32:10|37.56|34.76|37.65|34.85|37.65|34.85|37.56|34.76|0
1645572740000|2022-02-22 23:32:20|37.67|34.87|37.61|34.81|37.69|34.89|37.61|34.81|0
1645572750000|2022-02-22 23:32:30|37.52|34.72|37.48|34.68|37.52|34.72|37.48|34.68|0
1645572770000|2022-02-22 23:32:50|37.43|34.63|37.46|34.66|37.46|34.66|37.43|34.63|0
1645572780000|2022-02-22 23:33:00|37.52|34.72|37.52|34.72|37.52|34.72|37.48|34.68|0
1645572790000|2022-02-22 23:33:10|37.56|34.76|37.58|34.78|37.58|34.78|37.56|34.76|0
1645572800000|2022-02-22 23:33:20|37.48|34.68|37.54|34.74|37.54|34.74|37.43|34.63|0
1645572810000|2022-02-22 23:33:30|37.56|34.76|37.56|34.76|37.61|34.81|37.54|34.74|0
1645572820000|2022-02-22 23:33:40|37.61|34.81|37.56|34.76|37.61|34.81|37.56|34.76|0
1645572830000|2022-02-22 23:33:50|37.52|34.72|37.43|34.63|37.52|34.72|37.43|34.63|0
1645572840000|2022-02-22 23:34:00|37.39|34.59|37.35|34.55|37.39|34.59|37.35|34.55|0
1645572850000|2022-02-22 23:34:10|37.39|34.59|37.43|34.63|37.43|34.63|37.39|34.59|0
1645572860000|2022-02-22 23:34:20|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1645572870000|2022-02-22 23:34:30|37.43|34.63|37.48|34.68|37.48|34.68|37.43|34.63|0
1645572880000|2022-02-22 23:34:40|37.43|34.63|37.43|34.63|37.48|34.68|37.43|34.63|0
1645572890000|2022-02-22 23:34:50|37.5|34.7|37.48|34.68|37.5|34.7|37.48|34.68|0
1645572900000|2022-02-22 23:35:00|37.5|34.7|37.56|34.76|37.56|34.76|37.5|34.7|0
1645572910000|2022-02-22 23:35:10|37.52|34.72|37.43|34.63|37.52|34.72|37.39|34.59|0
1645572920000|2022-02-22 23:35:20|37.39|34.59|37.39|34.59|37.39|34.59|37.37|34.57|0
1645572930000|2022-02-22 23:35:30|37.43|34.63|37.48|34.68|37.48|34.68|37.43|34.63|0
1645572940000|2022-02-22 23:35:40|37.5|34.7|37.52|34.72|37.52|34.72|37.48|34.68|0
1645572950000|2022-02-22 23:35:50|37.54|34.74|37.48|34.68|37.54|34.74|37.48|34.68|0
1645572960000|2022-02-22 23:36:00|37.5|34.7|37.39|34.59|37.5|34.7|37.37|34.57|0
1645572970000|2022-02-22 23:36:10|37.48|34.68|37.48|34.68|37.48|34.68|37.48|34.68|0
1645572980000|2022-02-22 23:36:20|37.52|34.72|37.48|34.68|37.56|34.76|37.48|34.68|0
1645572990000|2022-02-22 23:36:30|37.5|34.7|37.43|34.63|37.5|34.7|37.43|34.63|0
1645573000000|2022-02-22 23:36:40|37.45|34.65|37.45|34.65|37.45|34.65|37.41|34.61|0
1645573010000|2022-02-22 23:36:50|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1645573020000|2022-02-22 23:37:00|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1645573030000|2022-02-22 23:37:10|37.39|34.59|37.43|34.63|37.43|34.63|37.39|34.59|0
1645573040000|2022-02-22 23:37:20|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1645573050000|2022-02-22 23:37:30|37.39|34.59|37.39|34.59|37.41|34.61|37.39|34.59|0
1645573060000|2022-02-22 23:37:40|37.35|34.55|37.31|34.51|37.35|34.55|37.31|34.51|0
1645573070000|2022-02-22 23:37:50|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1645573080000|2022-02-22 23:38:00|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1645573090000|2022-02-22 23:38:10|37.28|34.48|37.26|34.46|37.28|34.48|37.26|34.46|0
1645573100000|2022-02-22 23:38:20|37.28|34.48|37.26|34.46|37.28|34.48|37.26|34.46|0
1645573110000|2022-02-22 23:38:30|37.31|34.51|37.31|34.51|37.33|34.53|37.31|34.51|0
1645573120000|2022-02-22 23:38:40|37.22|34.42|37.31|34.51|37.31|34.51|37.22|34.42|0
1645573130000|2022-02-22 23:38:50|37.33|34.53|37.35|34.55|37.35|34.55|37.31|34.51|0
1645573140000|2022-02-22 23:39:00|37.31|34.51|37.33|34.53|37.33|34.53|37.31|34.51|0
1645573150000|2022-02-22 23:39:10|37.35|34.55|37.33|34.53|37.35|34.55|37.31|34.51|0
1645573160000|2022-02-22 23:39:20|37.37|34.57|37.31|34.51|37.37|34.57|37.31|34.51|0
1645573170000|2022-02-22 23:39:30|37.33|34.53|37.31|34.51|37.33|34.53|37.31|34.51|0
1645573180000|2022-02-22 23:39:40|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1645573190000|2022-02-22 23:39:50|37.28|34.48|37.26|34.46|37.28|34.48|37.26|34.46|0
1645573200000|2022-02-22 23:40:00|37.31|34.51|37.26|34.46|37.31|34.51|37.26|34.46|0
1645573210000|2022-02-22 23:40:10|37.31|34.51|37.31|34.51|37.31|34.51|37.28|34.48|0
1645573220000|2022-02-22 23:40:20|37.35|34.55|37.35|34.55|37.35|34.55|37.33|34.53|0
1645573230000|2022-02-22 23:40:30|37.33|34.53|37.33|34.53|37.35|34.55|37.31|34.51|0
1645573240000|2022-02-22 23:40:40|37.35|34.55|37.35|34.55|37.37|34.57|37.35|34.55|0
1645573250000|2022-02-22 23:40:50|37.39|34.59|37.33|34.53|37.41|34.61|37.33|34.53|0
1645573260000|2022-02-22 23:41:00|37.3|34.5|37.28|34.48|37.33|34.53|37.28|34.48|0
1645573270000|2022-02-22 23:41:10|37.3|34.5|37.33|34.53|37.33|34.53|37.3|34.5|0
1645573280000|2022-02-22 23:41:20|37.35|34.55|37.39|34.59|37.39|34.59|37.35|34.55|0
1645573290000|2022-02-22 23:41:30|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1645573300000|2022-02-22 23:41:40|37.47|34.67|37.5|34.7|37.5|34.7|37.47|34.67|0
1645573310000|2022-02-22 23:41:50|37.52|34.72|37.56|34.76|37.69|34.89|37.52|34.72|0
1645573320000|2022-02-22 23:42:00|37.43|34.63|37.47|34.67|37.52|34.72|37.43|34.63|0
1645573330000|2022-02-22 23:42:10|37.52|34.72|37.47|34.67|37.52|34.72|37.47|34.67|0
1645573340000|2022-02-22 23:42:20|37.56|34.76|37.64|34.84|37.64|34.84|37.56|34.76|0
1645573350000|2022-02-22 23:42:30|37.77|34.97|37.75|34.95|37.77|34.97|37.75|34.95|0
1645573360000|2022-02-22 23:42:40|37.73|34.93|37.82|35.02|37.82|35.02|37.73|34.93|0
1645573370000|2022-02-22 23:42:50|37.79|34.99|37.77|34.97|37.82|35.02|37.77|34.97|0
1645573380000|2022-02-22 23:43:00|37.82|35.02|37.73|34.93|37.82|35.02|37.73|34.93|0
1645573390000|2022-02-22 23:43:10|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1645573410000|2022-02-22 23:43:30|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1645573420000|2022-02-22 23:43:40|37.69|34.89|37.67|34.87|37.69|34.89|37.64|34.84|0
1645573430000|2022-02-22 23:43:50|37.62|34.82|37.64|34.84|37.64|34.84|37.62|34.82|0
1645573440000|2022-02-22 23:44:00|37.6|34.8|37.6|34.8|37.6|34.8|37.58|34.78|0
1645573450000|2022-02-22 23:44:10|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1645573460000|2022-02-22 23:44:20|37.6|34.8|37.64|34.84|37.64|34.84|37.6|34.8|0
1645573470000|2022-02-22 23:44:30|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1645573480000|2022-02-22 23:44:40|37.64|34.84|37.88|35.08|37.88|35.08|37.64|34.84|0
1645573490000|2022-02-22 23:44:50|37.86|35.06|37.94|35.14|37.94|35.14|37.86|35.06|0
1645573500000|2022-02-22 23:45:00|38.07|35.27|38.16|35.36|38.16|35.36|38.07|35.27|0
1645573510000|2022-02-22 23:45:10|38.18|35.38|38.12|35.32|38.2|35.4|38.12|35.32|0
1645573520000|2022-02-22 23:45:20|38.07|35.27|37.96|35.16|38.07|35.27|37.96|35.16|0
1645573530000|2022-02-22 23:45:30|37.99|35.19|38.07|35.27|38.07|35.27|37.96|35.16|0
1645573540000|2022-02-22 23:45:40|38.12|35.32|38.07|35.27|38.12|35.32|38.07|35.27|0
1645573550000|2022-02-22 23:45:50|38.03|35.23|37.94|35.14|38.03|35.23|37.94|35.14|0
1645573560000|2022-02-22 23:46:00|37.96|35.16|37.92|35.12|37.96|35.16|37.9|35.1|0
1645573570000|2022-02-22 23:46:10|37.94|35.14|38.07|35.27|38.07|35.27|37.94|35.14|0
1645573580000|2022-02-22 23:46:20|38.09|35.29|38.05|35.25|38.09|35.29|38.05|35.25|0
1645573590000|2022-02-22 23:46:30|38.03|35.23|37.99|35.19|38.03|35.23|37.99|35.19|0
1645573600000|2022-02-22 23:46:40|38.03|35.23|38.01|35.21|38.03|35.23|38.01|35.21|0
1645573610000|2022-02-22 23:46:50|37.9|35.1|37.94|35.14|37.99|35.19|37.9|35.1|0
1645573620000|2022-02-22 23:47:00|37.92|35.12|38.03|35.23|38.03|35.23|37.92|35.12|0
1645573630000|2022-02-22 23:47:10|37.99|35.19|37.94|35.14|37.99|35.19|37.94|35.14|0
1645573640000|2022-02-22 23:47:20|37.9|35.1|37.92|35.12|37.92|35.12|37.9|35.1|0
1645573650000|2022-02-22 23:47:30|37.94|35.14|37.9|35.1|37.94|35.14|37.9|35.1|0
1645573660000|2022-02-22 23:47:40|37.84|35.04|37.88|35.08|37.88|35.08|37.84|35.04|0
1645573670000|2022-02-22 23:47:50|37.92|35.12|37.94|35.14|37.94|35.14|37.92|35.12|0
1645573680000|2022-02-22 23:48:00|37.92|35.12|37.99|35.19|37.99|35.19|37.92|35.12|0
1645573690000|2022-02-22 23:48:10|37.96|35.16|37.94|35.14|37.96|35.16|37.94|35.14|0
1645573700000|2022-02-22 23:48:20|37.96|35.16|37.96|35.16|37.96|35.16|37.94|35.14|0
1645573710000|2022-02-22 23:48:30|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1645573720000|2022-02-22 23:48:40|37.96|35.16|37.94|35.14|37.96|35.16|37.94|35.14|0
1645573730000|2022-02-22 23:48:50|37.99|35.19|38.01|35.21|38.03|35.23|37.99|35.19|0
1645573740000|2022-02-22 23:49:00|38.03|35.23|38.01|35.21|38.03|35.23|37.99|35.19|0
1645573750000|2022-02-22 23:49:10|38.03|35.23|38.16|35.36|38.16|35.36|38.03|35.23|0
1645573760000|2022-02-22 23:49:20|38.14|35.34|38.07|35.27|38.16|35.36|38.07|35.27|0
1645573770000|2022-02-22 23:49:30|38.11|35.31|38.18|35.38|38.18|35.38|38.11|35.31|0
1645573780000|2022-02-22 23:49:40|38.14|35.34|38.11|35.31|38.14|35.34|38.11|35.31|0
1645573790000|2022-02-22 23:49:50|38.16|35.36|38.16|35.36|38.16|35.36|38.11|35.31|0
1645573800000|2022-02-22 23:50:00|38.22|35.42|38.29|35.49|38.29|35.49|38.22|35.42|0
1645573810000|2022-02-22 23:50:10|38.31|35.51|38.29|35.49|38.31|35.51|38.29|35.49|0
1645573820000|2022-02-22 23:50:20|38.31|35.51|38.33|35.53|38.33|35.53|38.31|35.51|0
1645573830000|2022-02-22 23:50:30|38.37|35.57|38.37|35.57|38.42|35.62|38.37|35.57|0
1645573840000|2022-02-22 23:50:40|38.33|35.53|38.33|35.53|38.33|35.53|38.33|35.53|0
1645573850000|2022-02-22 23:50:50|38.35|35.55|38.46|35.66|38.46|35.66|38.35|35.55|0
1645573860000|2022-02-22 23:51:00|38.37|35.57|38.29|35.49|38.37|35.57|38.29|35.49|0
1645573870000|2022-02-22 23:51:10|38.24|35.44|38.2|35.4|38.24|35.44|38.2|35.4|0
1645573880000|2022-02-22 23:51:20|38.24|35.44|38.18|35.38|38.24|35.44|38.18|35.38|0
1645573890000|2022-02-22 23:51:30|38.13|35.33|38.16|35.36|38.16|35.36|38.13|35.33|0
1645573900000|2022-02-22 23:51:40|38.2|35.4|38.2|35.4|38.22|35.42|38.2|35.4|0
1645573910000|2022-02-22 23:51:50|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1645573920000|2022-02-22 23:52:00|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1645573930000|2022-02-22 23:52:10|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1645573940000|2022-02-22 23:52:20|38.18|35.38|38.2|35.4|38.2|35.4|38.18|35.38|0
1645573950000|2022-02-22 23:52:30|38.16|35.36|38.18|35.38|38.18|35.38|38.16|35.36|0
1645573960000|2022-02-22 23:52:40|38.2|35.4|38.18|35.38|38.2|35.4|38.18|35.38|0
1645573970000|2022-02-22 23:52:50|38.16|35.36|38.11|35.31|38.2|35.4|38.11|35.31|0
1645573980000|2022-02-22 23:53:00|38.22|35.42|38.2|35.4|38.22|35.42|38.2|35.4|0
1645574000000|2022-02-22 23:53:20|38.16|35.36|38.13|35.33|38.16|35.36|38.11|35.31|0
1645574010000|2022-02-22 23:53:30|38.11|35.31|38.03|35.23|38.11|35.31|38.03|35.23|0
1645574020000|2022-02-22 23:53:40|38.07|35.27|38.11|35.31|38.11|35.31|38.07|35.27|0
1645574030000|2022-02-22 23:53:50|38.07|35.27|38.11|35.31|38.11|35.31|38.07|35.27|0
1645574040000|2022-02-22 23:54:00|38.2|35.4|38.18|35.38|38.2|35.4|38.11|35.31|0
1645574050000|2022-02-22 23:54:10|38.16|35.36|38.16|35.36|38.16|35.36|38.13|35.33|0
1645574060000|2022-02-22 23:54:20|38.13|35.33|38.11|35.31|38.13|35.33|38.11|35.31|0
1645574070000|2022-02-22 23:54:30|38.18|35.38|38.2|35.4|38.22|35.42|38.18|35.38|0
1645574080000|2022-02-22 23:54:40|38.18|35.38|38.18|35.38|38.18|35.38|38.16|35.36|0
1645574090000|2022-02-22 23:54:50|38.16|35.36|38.16|35.36|38.2|35.4|38.16|35.36|0
1645574100000|2022-02-22 23:55:00|38.24|35.44|38.29|35.49|38.29|35.49|38.24|35.44|0
1645574110000|2022-02-22 23:55:10|38.31|35.51|38.29|35.49|38.31|35.51|38.29|35.49|0
1645574120000|2022-02-22 23:55:20|38.24|35.44|38.22|35.42|38.24|35.44|38.22|35.42|0
1645574130000|2022-02-22 23:55:30|38.26|35.46|38.24|35.44|38.26|35.46|38.24|35.44|0
1645574140000|2022-02-22 23:55:40|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1645574150000|2022-02-22 23:55:50|38.26|35.46|38.29|35.49|38.29|35.49|38.26|35.46|0
1645574160000|2022-02-22 23:56:00|38.26|35.46|38.29|35.49|38.29|35.49|38.26|35.46|0
1645574170000|2022-02-22 23:56:10|38.33|35.53|38.26|35.46|38.33|35.53|38.26|35.46|0
1645574180000|2022-02-22 23:56:20|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1645574190000|2022-02-22 23:56:30|38.29|35.49|38.24|35.44|38.29|35.49|38.24|35.44|0
1645574210000|2022-02-22 23:56:50|38.26|35.46|38.31|35.51|38.31|35.51|38.26|35.46|0
1645574220000|2022-02-22 23:57:00|38.29|35.49|38.24|35.44|38.31|35.51|38.24|35.44|0
1645574230000|2022-02-22 23:57:10|38.29|35.49|38.24|35.44|38.29|35.49|38.24|35.44|0
1645574250000|2022-02-22 23:57:30|38.26|35.46|38.29|35.49|38.29|35.49|38.26|35.46|0
1645574260000|2022-02-22 23:57:40|38.33|35.53|37.98|35.18|38.33|35.53|37.98|35.18|0
1645574270000|2022-02-22 23:57:50|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645574280000|2022-02-22 23:58:00|37.94|35.14|37.83|35.03|37.94|35.14|37.81|35.01|0
1645574290000|2022-02-22 23:58:10|37.94|35.14|38.03|35.23|38.03|35.23|37.94|35.14|0
1645574300000|2022-02-22 23:58:20|38.09|35.29|38.09|35.29|38.09|35.29|38.07|35.27|0
1645574310000|2022-02-22 23:58:30|38.07|35.27|38.03|35.23|38.09|35.29|38.03|35.23|0
1645574320000|2022-02-22 23:58:40|37.98|35.18|37.94|35.14|37.98|35.18|37.94|35.14|0
1645574330000|2022-02-22 23:58:50|37.92|35.12|37.87|35.07|37.92|35.12|37.85|35.05|0
1645574340000|2022-02-22 23:59:00|37.9|35.1|37.85|35.05|37.9|35.1|37.81|35.01|0
1645574350000|2022-02-22 23:59:10|37.81|35.01|37.9|35.1|37.9|35.1|37.81|35.01|0
1645574360000|2022-02-22 23:59:20|37.92|35.12|37.94|35.14|37.94|35.14|37.92|35.12|0
1645574370000|2022-02-22 23:59:30|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1645574380000|2022-02-22 23:59:40|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1645574390000|2022-02-22 23:59:50|37.94|35.14|37.98|35.18|37.98|35.18|37.94|35.14|0
1645574400000|2022-02-23 00:00:00|38.09|35.29|38|35.2|38.09|35.29|38|35.2|0
1645574410000|2022-02-23 00:00:10|38.03|35.23|38.05|35.25|38.05|35.25|37.98|35.18|0
1645574420000|2022-02-23 00:00:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1645574430000|2022-02-23 00:00:30|38.03|35.23|37.98|35.18|38.03|35.23|37.98|35.18|0
1645574440000|2022-02-23 00:00:40|38|35.2|38|35.2|38|35.2|37.98|35.18|0
1645574450000|2022-02-23 00:00:50|37.94|35.14|37.9|35.1|37.94|35.14|37.9|35.1|0
1645574460000|2022-02-23 00:01:00|37.96|35.16|37.96|35.16|37.96|35.16|37.94|35.14|0
1645574470000|2022-02-23 00:01:10|38|35.2|38.02|35.22|38.02|35.22|38|35.2|0
1645574480000|2022-02-23 00:01:20|38|35.2|38|35.2|38|35.2|37.98|35.18|0
1645574490000|2022-02-23 00:01:30|37.98|35.18|38.02|35.22|38.02|35.22|37.98|35.18|0
1645574500000|2022-02-23 00:01:40|38.05|35.25|38.02|35.22|38.07|35.27|38.02|35.22|0
1645574510000|2022-02-23 00:01:50|38.05|35.25|38.02|35.22|38.05|35.25|38.02|35.22|0
1645574520000|2022-02-23 00:02:00|38.11|35.31|38.17|35.37|38.2|35.4|38.11|35.31|0
1645574530000|2022-02-23 00:02:10|38.15|35.35|38.13|35.33|38.15|35.35|38.13|35.33|0
1645574540000|2022-02-23 00:02:20|38.15|35.35|38.11|35.31|38.17|35.37|38.11|35.31|0
1645574550000|2022-02-23 00:02:30|38.15|35.35|38.15|35.35|38.17|35.37|38.13|35.33|0
1645574560000|2022-02-23 00:02:40|38.13|35.33|38.07|35.27|38.13|35.33|38.07|35.27|0
1645574570000|2022-02-23 00:02:50|37.94|35.14|37.96|35.16|37.96|35.16|37.94|35.14|0
1645574580000|2022-02-23 00:03:00|37.9|35.1|37.87|35.07|37.9|35.1|37.87|35.07|0
1645574590000|2022-02-23 00:03:10|37.92|35.12|37.92|35.12|37.92|35.12|37.9|35.1|0
1645574600000|2022-02-23 00:03:20|37.9|35.1|37.94|35.14|37.94|35.14|37.9|35.1|0
1645574610000|2022-02-23 00:03:30|37.96|35.16|37.94|35.14|37.96|35.16|37.94|35.14|0
1645574620000|2022-02-23 00:03:40|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1645574630000|2022-02-23 00:03:50|37.85|35.05|37.85|35.05|37.85|35.05|37.85|35.05|0
1645574640000|2022-02-23 00:04:00|37.81|35.01|37.94|35.14|37.94|35.14|37.81|35.01|0
1645574650000|2022-02-23 00:04:10|37.92|35.12|37.89|35.09|37.94|35.14|37.89|35.09|0
1645574660000|2022-02-23 00:04:20|37.94|35.14|38.07|35.27|38.07|35.27|37.94|35.14|0
1645574670000|2022-02-23 00:04:30|38.02|35.22|38.07|35.27|38.07|35.27|38.02|35.22|0
1645574680000|2022-02-23 00:04:40|38.04|35.24|38.07|35.27|38.07|35.27|38.04|35.24|0
1645574690000|2022-02-23 00:04:50|38.09|35.29|38.09|35.29|38.09|35.29|38.07|35.27|0
1645574700000|2022-02-23 00:05:00|38.07|35.27|38.07|35.27|38.09|35.29|38.07|35.27|0
1645574710000|2022-02-23 00:05:10|38.04|35.24|38|35.2|38.04|35.24|38|35.2|0
1645574720000|2022-02-23 00:05:20|37.98|35.18|37.98|35.18|37.98|35.18|37.98|35.18|0
1645574730000|2022-02-23 00:05:30|37.96|35.16|38|35.2|38|35.2|37.96|35.16|0
1645574740000|2022-02-23 00:05:40|38.02|35.22|38.04|35.24|38.07|35.27|38.02|35.22|0
1645574750000|2022-02-23 00:05:50|38.02|35.22|38.04|35.24|38.04|35.24|38.02|35.22|0
1645574760000|2022-02-23 00:06:00|38.07|35.27|37.98|35.18|38.07|35.27|37.89|35.09|0
1645574780000|2022-02-23 00:06:20|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1645574810000|2022-02-23 00:06:50|38|35.2|38|35.2|38|35.2|38|35.2|0
1645574820000|2022-02-23 00:07:00|37.98|35.18|37.91|35.11|37.98|35.18|37.91|35.11|0
1645574830000|2022-02-23 00:07:10|37.96|35.16|38.04|35.24|38.04|35.24|37.96|35.16|0
1645574840000|2022-02-23 00:07:20|38.02|35.22|37.94|35.14|38.04|35.24|37.94|35.14|0
1645574850000|2022-02-23 00:07:30|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645574860000|2022-02-23 00:07:40|37.89|35.09|37.87|35.07|37.91|35.11|37.87|35.07|0
1645574870000|2022-02-23 00:07:50|37.83|35.03|37.94|35.14|37.94|35.14|37.83|35.03|0
1645574880000|2022-02-23 00:08:00|37.91|35.11|37.94|35.14|37.94|35.14|37.91|35.11|0
1645574890000|2022-02-23 00:08:10|37.98|35.18|38.07|35.27|38.07|35.27|37.98|35.18|0
1645574900000|2022-02-23 00:08:20|38.09|35.29|38.02|35.22|38.09|35.29|38.02|35.22|0
1645574910000|2022-02-23 00:08:30|37.98|35.18|38|35.2|38|35.2|37.98|35.18|0
1645574920000|2022-02-23 00:08:40|37.96|35.16|37.98|35.18|37.98|35.18|37.96|35.16|0
1645574930000|2022-02-23 00:08:50|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1645574950000|2022-02-23 00:09:10|37.89|35.09|37.89|35.09|37.89|35.09|37.89|35.09|0
1645574960000|2022-02-23 00:09:20|37.91|35.11|37.89|35.09|37.91|35.11|37.87|35.07|0
1645574980000|2022-02-23 00:09:40|37.91|35.11|37.85|35.05|37.91|35.11|37.81|35.01|0
1645574990000|2022-02-23 00:09:50|37.83|35.03|37.83|35.03|37.85|35.05|37.83|35.03|0
1645575000000|2022-02-23 00:10:00|37.81|35.01|37.76|34.96|37.81|35.01|37.76|34.96|0
1645575010000|2022-02-23 00:10:10|37.72|34.92|37.74|34.94|37.74|34.94|37.68|34.88|0
1645575020000|2022-02-23 00:10:20|37.72|34.92|37.64|34.84|37.72|34.92|37.64|34.84|0
1645575030000|2022-02-23 00:10:30|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1645575040000|2022-02-23 00:10:40|37.68|34.88|37.68|34.88|37.68|34.88|37.66|34.86|0
1645575060000|2022-02-23 00:11:00|37.64|34.84|37.66|34.86|37.66|34.86|37.64|34.84|0
1645575070000|2022-02-23 00:11:10|37.68|34.88|37.7|34.9|37.7|34.9|37.68|34.88|0
1645575080000|2022-02-23 00:11:20|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1645575090000|2022-02-23 00:11:30|37.7|34.9|37.72|34.92|37.72|34.92|37.7|34.9|0
1645575100000|2022-02-23 00:11:40|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1645575110000|2022-02-23 00:11:50|37.66|34.86|37.64|34.84|37.66|34.86|37.64|34.84|0
1645575120000|2022-02-23 00:12:00|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1645575130000|2022-02-23 00:12:10|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1645575140000|2022-02-23 00:12:20|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1645575150000|2022-02-23 00:12:30|37.66|34.86|37.66|34.86|37.66|34.86|37.61|34.81|0
1645575160000|2022-02-23 00:12:40|37.68|34.88|37.66|34.86|37.68|34.88|37.66|34.86|0
1645575170000|2022-02-23 00:12:50|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1645575180000|2022-02-23 00:13:00|37.7|34.9|37.68|34.88|37.72|34.92|37.68|34.88|0
1645575190000|2022-02-23 00:13:10|37.72|34.92|37.76|34.96|37.76|34.96|37.72|34.92|0
1645575200000|2022-02-23 00:13:20|37.78|34.98|37.87|35.07|37.87|35.07|37.78|34.98|0
1645575210000|2022-02-23 00:13:30|37.85|35.05|37.74|34.94|37.85|35.05|37.74|34.94|0
1645575220000|2022-02-23 00:13:40|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1645575230000|2022-02-23 00:13:50|37.78|34.98|37.78|34.98|37.78|34.98|37.76|34.96|0
1645575240000|2022-02-23 00:14:00|37.76|34.96|37.81|35.01|37.81|35.01|37.76|34.96|0
1645575250000|2022-02-23 00:14:10|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1645575260000|2022-02-23 00:14:20|37.68|34.88|37.74|34.94|37.74|34.94|37.68|34.88|0
1645575270000|2022-02-23 00:14:30|37.72|34.92|37.74|34.94|37.74|34.94|37.72|34.92|0
1645575280000|2022-02-23 00:14:40|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1645575290000|2022-02-23 00:14:50|37.81|35.01|37.81|35.01|37.81|35.01|37.76|34.96|0
1645575300000|2022-02-23 00:15:00|37.68|34.88|37.68|34.88|37.68|34.88|37.66|34.86|0
1645575310000|2022-02-23 00:15:10|37.7|34.9|37.76|34.96|37.76|34.96|37.7|34.9|0
1645575320000|2022-02-23 00:15:20|37.87|35.07|37.98|35.18|37.98|35.18|37.87|35.07|0
1645575330000|2022-02-23 00:15:30|37.95|35.15|37.85|35.05|37.95|35.15|37.85|35.05|0
1645575340000|2022-02-23 00:15:40|37.81|35.01|37.85|35.05|37.85|35.05|37.81|35.01|0
1645575350000|2022-02-23 00:15:50|37.87|35.07|37.85|35.05|37.89|35.09|37.83|35.03|0
1645575360000|2022-02-23 00:16:00|37.93|35.13|37.98|35.18|37.98|35.18|37.91|35.11|0
1645575370000|2022-02-23 00:16:10|37.93|35.13|37.98|35.18|37.98|35.18|37.93|35.13|0
1645575380000|2022-02-23 00:16:20|38.02|35.22|38.06|35.26|38.06|35.26|38.02|35.22|0
1645575390000|2022-02-23 00:16:30|38.02|35.22|37.98|35.18|38.06|35.26|37.98|35.18|0
1645575400000|2022-02-23 00:16:40|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1645575410000|2022-02-23 00:16:50|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1645575420000|2022-02-23 00:17:00|37.93|35.13|37.76|34.96|37.93|35.13|37.76|34.96|0
1645575430000|2022-02-23 00:17:10|37.78|34.98|37.85|35.05|37.85|35.05|37.78|34.98|0
1645575440000|2022-02-23 00:17:20|37.95|35.15|37.93|35.13|38|35.2|37.93|35.13|0
1645575450000|2022-02-23 00:17:30|38.02|35.22|38.02|35.22|38.04|35.24|38|35.2|0
1645575460000|2022-02-23 00:17:40|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1645575470000|2022-02-23 00:17:50|38.02|35.22|38.06|35.26|38.06|35.26|38.02|35.22|0
1645575480000|2022-02-23 00:18:00|38.04|35.24|38.06|35.26|38.06|35.26|38.04|35.24|0
1645575510000|2022-02-23 00:18:30|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1645575520000|2022-02-23 00:18:40|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1645575530000|2022-02-23 00:18:50|38.02|35.22|38|35.2|38.02|35.22|38|35.2|0
1645575540000|2022-02-23 00:19:00|37.98|35.18|37.85|35.05|37.98|35.18|37.85|35.05|0
1645575550000|2022-02-23 00:19:10|37.78|34.98|37.78|34.98|37.8|35|37.76|34.96|0
1645575560000|2022-02-23 00:19:20|37.8|35|37.8|35|37.8|35|37.8|35|0
1645575570000|2022-02-23 00:19:30|37.76|34.96|37.72|34.92|37.76|34.96|37.72|34.92|0
1645575580000|2022-02-23 00:19:40|37.68|34.88|37.68|34.88|37.68|34.88|37.65|34.85|0
1645575590000|2022-02-23 00:19:50|37.61|34.81|37.76|34.96|37.76|34.96|37.61|34.81|0
1645575600000|2022-02-23 00:20:00|37.8|35|37.93|35.13|37.93|35.13|37.8|35|0
1645575610000|2022-02-23 00:20:10|37.98|35.18|37.93|35.13|37.98|35.18|37.93|35.13|0
1645575620000|2022-02-23 00:20:20|37.89|35.09|37.87|35.07|37.89|35.09|37.87|35.07|0
1645575630000|2022-02-23 00:20:30|37.8|35|37.76|34.96|37.8|35|37.76|34.96|0
1645575640000|2022-02-23 00:20:40|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1645575650000|2022-02-23 00:20:50|37.76|34.96|37.74|34.94|37.76|34.96|37.74|34.94|0
1645575660000|2022-02-23 00:21:00|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1645575670000|2022-02-23 00:21:10|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1645575680000|2022-02-23 00:21:20|37.76|34.96|37.7|34.9|37.76|34.96|37.7|34.9|0
1645575690000|2022-02-23 00:21:30|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1645575700000|2022-02-23 00:21:40|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1645575710000|2022-02-23 00:21:50|37.72|34.92|37.76|34.96|37.76|34.96|37.72|34.92|0
1645575720000|2022-02-23 00:22:00|37.8|35|37.8|35|37.8|35|37.76|34.96|0
1645575730000|2022-02-23 00:22:10|37.78|34.98|37.8|35|37.8|35|37.76|34.96|0
1645575740000|2022-02-23 00:22:20|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1645575750000|2022-02-23 00:22:30|37.72|34.92|37.7|34.9|37.72|34.92|37.67|34.87|0
1645575760000|2022-02-23 00:22:40|37.72|34.92|37.76|34.96|37.76|34.96|37.72|34.92|0
1645575780000|2022-02-23 00:23:00|37.74|34.94|37.74|34.94|37.74|34.94|37.72|34.92|0
1645575790000|2022-02-23 00:23:10|37.72|34.92|37.72|34.92|37.74|34.94|37.72|34.92|0
1645575800000|2022-02-23 00:23:20|37.76|34.96|37.8|35|37.8|35|37.76|34.96|0
1645575810000|2022-02-23 00:23:30|37.76|34.96|37.74|34.94|37.78|34.98|37.72|34.92|0
1645575820000|2022-02-23 00:23:40|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1645575830000|2022-02-23 00:23:50|37.76|34.96|37.76|34.96|37.76|34.96|37.74|34.94|0
1645575840000|2022-02-23 00:24:00|37.72|34.92|37.67|34.87|37.72|34.92|37.67|34.87|0
1645575850000|2022-02-23 00:24:10|37.72|34.92|37.72|34.92|37.76|34.96|37.72|34.92|0
1645575860000|2022-02-23 00:24:20|37.76|34.96|37.76|34.96|37.8|35|37.76|34.96|0
1645575880000|2022-02-23 00:24:40|37.8|35|37.8|35|37.8|35|37.8|35|0
1645575890000|2022-02-23 00:24:50|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1645575910000|2022-02-23 00:25:10|37.8|35|37.8|35|37.8|35|37.8|35|0
1645575920000|2022-02-23 00:25:20|37.76|34.96|37.8|35|37.8|35|37.76|34.96|0
1645575930000|2022-02-23 00:25:30|37.76|34.96|37.78|34.98|37.78|34.98|37.76|34.96|0
1645575940000|2022-02-23 00:25:40|37.8|35|37.8|35|37.8|35|37.8|35|0
1645575950000|2022-02-23 00:25:50|37.76|34.96|37.78|34.98|37.8|35|37.76|34.96|0
1645575960000|2022-02-23 00:26:00|37.74|34.94|37.8|35|37.8|35|37.72|34.92|0
1645575970000|2022-02-23 00:26:10|37.78|34.98|37.8|35|37.8|35|37.78|34.98|0
1645575980000|2022-02-23 00:26:20|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1645575990000|2022-02-23 00:26:30|37.8|35|37.8|35|37.8|35|37.8|35|0
1645576000000|2022-02-23 00:26:40|37.78|34.98|37.8|35|37.8|35|37.78|34.98|0
1645576010000|2022-02-23 00:26:50|37.78|34.98|37.72|34.92|37.78|34.98|37.72|34.92|0
1645576020000|2022-02-23 00:27:00|37.67|34.87|37.67|34.87|37.72|34.92|37.67|34.87|0
1645576030000|2022-02-23 00:27:10|37.72|34.92|37.84|35.04|37.84|35.04|37.72|34.92|0
1645576040000|2022-02-23 00:27:20|37.82|35.02|37.89|35.09|37.89|35.09|37.82|35.02|0
1645576050000|2022-02-23 00:27:30|37.87|35.07|37.97|35.17|37.97|35.17|37.84|35.04|0
1645576060000|2022-02-23 00:27:40|37.89|35.09|37.93|35.13|37.93|35.13|37.89|35.09|0
1645576070000|2022-02-23 00:27:50|37.89|35.09|37.89|35.09|37.89|35.09|37.89|35.09|0
1645576080000|2022-02-23 00:28:00|37.91|35.11|37.93|35.13|37.93|35.13|37.91|35.11|0
1645576090000|2022-02-23 00:28:10|37.91|35.11|37.99|35.19|38.02|35.22|37.91|35.11|0
1645576100000|2022-02-23 00:28:20|38.02|35.22|37.97|35.17|38.02|35.22|37.97|35.17|0
1645576120000|2022-02-23 00:28:40|37.95|35.15|37.93|35.13|38.02|35.22|37.93|35.13|0
1645576130000|2022-02-23 00:28:50|37.95|35.15|37.93|35.13|37.95|35.15|37.93|35.13|0
1645576140000|2022-02-23 00:29:00|37.91|35.11|37.86|35.06|37.91|35.11|37.86|35.06|0
1645576150000|2022-02-23 00:29:10|37.93|35.13|37.97|35.17|37.97|35.17|37.93|35.13|0
1645576160000|2022-02-23 00:29:20|37.99|35.19|37.97|35.17|37.99|35.19|37.97|35.17|0
1645576180000|2022-02-23 00:29:40|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1645576190000|2022-02-23 00:29:50|37.89|35.09|37.82|35.02|37.89|35.09|37.82|35.02|0
1645576200000|2022-02-23 00:30:00|37.84|35.04|37.93|35.13|37.93|35.13|37.84|35.04|0
1645576210000|2022-02-23 00:30:10|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1645576220000|2022-02-23 00:30:20|37.91|35.11|37.86|35.06|37.91|35.11|37.86|35.06|0
1645576230000|2022-02-23 00:30:30|37.89|35.09|37.8|35|37.89|35.09|37.8|35|0
1645576240000|2022-02-23 00:30:40|37.84|35.04|37.8|35|37.84|35.04|37.8|35|0
1645576250000|2022-02-23 00:30:50|37.84|35.04|37.84|35.04|37.84|35.04|37.82|35.02|0
1645576260000|2022-02-23 00:31:00|37.89|35.09|37.8|35|37.89|35.09|37.8|35|0
1645576270000|2022-02-23 00:31:10|37.78|34.98|37.84|35.04|37.89|35.09|37.78|34.98|0
1645576280000|2022-02-23 00:31:20|37.82|35.02|37.76|34.96|37.82|35.02|37.76|34.96|0
1645576290000|2022-02-23 00:31:30|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1645576300000|2022-02-23 00:31:40|37.76|34.96|37.69|34.89|37.76|34.96|37.69|34.89|0
1645576310000|2022-02-23 00:31:50|37.71|34.91|37.71|34.91|37.74|34.94|37.71|34.91|0
1645576320000|2022-02-23 00:32:00|37.67|34.87|37.63|34.83|37.67|34.87|37.63|34.83|0
1645576330000|2022-02-23 00:32:10|37.67|34.87|37.63|34.83|37.67|34.87|37.63|34.83|0
1645576340000|2022-02-23 00:32:20|37.65|34.85|37.63|34.83|37.65|34.85|37.63|34.83|0
1645576350000|2022-02-23 00:32:30|37.59|34.79|37.59|34.79|37.61|34.81|37.59|34.79|0
1645576360000|2022-02-23 00:32:40|37.63|34.83|37.65|34.85|37.65|34.85|37.63|34.83|0
1645576370000|2022-02-23 00:32:50|37.63|34.83|37.54|34.74|37.63|34.83|37.54|34.74|0
1645576380000|2022-02-23 00:33:00|37.56|34.76|37.54|34.74|37.56|34.76|37.54|34.74|0
1645576390000|2022-02-23 00:33:10|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1645576400000|2022-02-23 00:33:20|37.61|34.81|37.69|34.89|37.69|34.89|37.61|34.81|0
1645576410000|2022-02-23 00:33:30|37.71|34.91|37.76|34.96|37.76|34.96|37.71|34.91|0
1645576420000|2022-02-23 00:33:40|37.8|35|37.8|35|37.8|35|37.8|35|0
1645576430000|2022-02-23 00:33:50|37.84|35.04|37.76|34.96|37.84|35.04|37.76|34.96|0
1645576440000|2022-02-23 00:34:00|37.73|34.93|37.76|34.96|37.76|34.96|37.73|34.93|0
1645576450000|2022-02-23 00:34:10|37.71|34.91|37.8|35|37.8|35|37.71|34.91|0
1645576460000|2022-02-23 00:34:20|37.89|35.09|37.97|35.17|37.97|35.17|37.89|35.09|0
1645576470000|2022-02-23 00:34:30|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1645576480000|2022-02-23 00:34:40|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1645576500000|2022-02-23 00:35:00|37.95|35.15|37.93|35.13|37.97|35.17|37.93|35.13|0
1645576510000|2022-02-23 00:35:10|37.91|35.11|37.89|35.09|37.91|35.11|37.89|35.09|0
1645576520000|2022-02-23 00:35:20|37.84|35.04|37.88|35.08|37.89|35.09|37.84|35.04|0
1645576530000|2022-02-23 00:35:30|37.84|35.04|37.8|35|37.84|35.04|37.8|35|0
1645576540000|2022-02-23 00:35:40|37.76|34.96|37.8|35|37.8|35|37.76|34.96|0
1645576550000|2022-02-23 00:35:50|37.82|35.02|37.76|34.96|37.82|35.02|37.76|34.96|0
1645576560000|2022-02-23 00:36:00|37.71|34.91|37.76|34.96|37.76|34.96|37.71|34.91|0
1645576570000|2022-02-23 00:36:10|37.73|34.93|37.76|34.96|37.76|34.96|37.73|34.93|0
1645576580000|2022-02-23 00:36:20|37.78|34.98|37.76|34.96|37.78|34.98|37.71|34.91|0
1645576590000|2022-02-23 00:36:30|37.71|34.91|37.73|34.93|37.76|34.96|37.71|34.91|0
1645576600000|2022-02-23 00:36:40|37.8|35|37.78|34.98|37.8|35|37.78|34.98|0
1645576620000|2022-02-23 00:37:00|37.8|35|37.8|35|37.8|35|37.78|34.98|0
1645576630000|2022-02-23 00:37:10|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1645576650000|2022-02-23 00:37:30|37.8|35|37.78|34.98|37.8|35|37.78|34.98|0
1645576660000|2022-02-23 00:37:40|37.8|35|37.76|34.96|37.8|35|37.76|34.96|0
1645576670000|2022-02-23 00:37:50|37.71|34.91|37.69|34.89|37.71|34.91|37.69|34.89|0
1645576680000|2022-02-23 00:38:00|37.67|34.87|37.65|34.85|37.67|34.87|37.63|34.83|0
1645576690000|2022-02-23 00:38:10|37.67|34.87|37.67|34.87|37.67|34.87|37.63|34.83|0
1645576700000|2022-02-23 00:38:20|37.63|34.83|37.58|34.78|37.63|34.83|37.54|34.74|0
1645576710000|2022-02-23 00:38:30|37.63|34.83|37.67|34.87|37.67|34.87|37.63|34.83|0
1645576720000|2022-02-23 00:38:40|37.71|34.91|37.76|34.96|37.76|34.96|37.71|34.91|0
1645576730000|2022-02-23 00:38:50|37.8|35|37.76|34.96|37.8|35|37.71|34.91|0
1645576740000|2022-02-23 00:39:00|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1645576750000|2022-02-23 00:39:10|37.76|34.96|37.71|34.91|37.76|34.96|37.71|34.91|0
1645576760000|2022-02-23 00:39:20|37.78|34.98|37.71|34.91|37.8|35|37.71|34.91|0
1645576770000|2022-02-23 00:39:30|37.73|34.93|37.73|34.93|37.73|34.93|37.71|34.91|0
1645576780000|2022-02-23 00:39:40|37.71|34.91|37.67|34.87|37.71|34.91|37.67|34.87|0
1645576790000|2022-02-23 00:39:50|37.69|34.89|37.67|34.87|37.69|34.89|37.65|34.85|0
1645576800000|2022-02-23 00:40:00|37.69|34.89|37.67|34.87|37.69|34.89|37.67|34.87|0
1645576810000|2022-02-23 00:40:10|37.63|34.83|37.63|34.83|37.63|34.83|37.63|34.83|0
1645576820000|2022-02-23 00:40:20|37.65|34.85|37.67|34.87|37.67|34.87|37.65|34.85|0
1645576830000|2022-02-23 00:40:30|37.63|34.83|37.63|34.83|37.63|34.83|37.63|34.83|0
1645576840000|2022-02-23 00:40:40|37.58|34.78|37.65|34.85|37.69|34.89|37.58|34.78|0
1645576850000|2022-02-23 00:40:50|37.67|34.87|37.67|34.87|37.69|34.89|37.67|34.87|0
1645576860000|2022-02-23 00:41:00|37.63|34.83|37.71|34.91|37.71|34.91|37.63|34.83|0
1645576870000|2022-02-23 00:41:10|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1645576880000|2022-02-23 00:41:20|37.63|34.83|37.67|34.87|37.67|34.87|37.63|34.83|0
1645576890000|2022-02-23 00:41:30|37.65|34.85|37.67|34.87|37.67|34.87|37.65|34.85|0
1645576900000|2022-02-23 00:41:40|37.69|34.89|37.69|34.89|37.71|34.91|37.69|34.89|0
1645576910000|2022-02-23 00:41:50|37.71|34.91|37.67|34.87|37.71|34.91|37.67|34.87|0
1645576920000|2022-02-23 00:42:00|37.69|34.89|37.67|34.87|37.69|34.89|37.67|34.87|0
1645576930000|2022-02-23 00:42:10|37.69|34.89|37.67|34.87|37.71|34.91|37.67|34.87|0
1645576940000|2022-02-23 00:42:20|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1645576950000|2022-02-23 00:42:30|37.63|34.83|37.56|34.76|37.65|34.85|37.56|34.76|0
1645576960000|2022-02-23 00:42:40|37.54|34.74|37.56|34.76|37.56|34.76|37.54|34.74|0
1645576970000|2022-02-23 00:42:50|37.58|34.78|37.58|34.78|37.58|34.78|37.58|34.78|0
1645576980000|2022-02-23 00:43:00|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1645576990000|2022-02-23 00:43:10|37.56|34.76|37.6|34.8|37.6|34.8|37.54|34.74|0
1645577000000|2022-02-23 00:43:20|37.58|34.78|37.63|34.83|37.63|34.83|37.58|34.78|0
1645577020000|2022-02-23 00:43:40|37.58|34.78|37.6|34.8|37.6|34.8|37.54|34.74|0
1645577030000|2022-02-23 00:43:50|37.58|34.78|37.54|34.74|37.58|34.78|37.54|34.74|0
1645577040000|2022-02-23 00:44:00|37.58|34.78|37.58|34.78|37.58|34.78|37.58|34.78|0
1645577060000|2022-02-23 00:44:20|37.6|34.8|37.63|34.83|37.67|34.87|37.6|34.8|0
1645577080000|2022-02-23 00:44:40|37.6|34.8|37.58|34.78|37.6|34.8|37.58|34.78|0
1645577100000|2022-02-23 00:45:00|37.63|34.83|37.63|34.83|37.63|34.83|37.63|34.83|0
1645577110000|2022-02-23 00:45:10|37.65|34.85|37.65|34.85|37.65|34.85|37.62|34.82|0
1645577120000|2022-02-23 00:45:20|37.67|34.87|37.6|34.8|37.67|34.87|37.58|34.78|0
1645577130000|2022-02-23 00:45:30|37.62|34.82|37.62|34.82|37.62|34.82|37.62|34.82|0
1645577140000|2022-02-23 00:45:40|37.67|34.87|37.69|34.89|37.69|34.89|37.67|34.87|0
1645577150000|2022-02-23 00:45:50|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1645577160000|2022-02-23 00:46:00|37.75|34.95|37.77|34.97|37.77|34.97|37.75|34.95|0
1645577170000|2022-02-23 00:46:10|37.75|34.95|37.8|35|37.8|35|37.75|34.95|0
1645577180000|2022-02-23 00:46:20|37.75|34.95|37.75|34.95|37.77|34.97|37.75|34.95|0
1645577190000|2022-02-23 00:46:30|37.71|34.91|37.71|34.91|37.71|34.91|37.69|34.89|0
1645577200000|2022-02-23 00:46:40|37.73|34.93|37.71|34.91|37.73|34.93|37.71|34.91|0
1645577210000|2022-02-23 00:46:50|37.73|34.93|37.82|35.02|37.82|35.02|37.73|34.93|0
1645577220000|2022-02-23 00:47:00|37.8|35|37.8|35|37.8|35|37.8|35|0
1645577230000|2022-02-23 00:47:10|37.75|34.95|37.84|35.04|37.84|35.04|37.75|34.95|0
1645577240000|2022-02-23 00:47:20|37.8|35|37.84|35.04|37.84|35.04|37.8|35|0
1645577250000|2022-02-23 00:47:30|37.82|35.02|37.82|35.02|37.82|35.02|37.8|35|0
1645577260000|2022-02-23 00:47:40|37.84|35.04|37.8|35|37.84|35.04|37.8|35|0
1645577280000|2022-02-23 00:48:00|37.82|35.02|37.82|35.02|37.84|35.04|37.82|35.02|0
1645577290000|2022-02-23 00:48:10|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1645577300000|2022-02-23 00:48:20|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1645577310000|2022-02-23 00:48:30|37.8|35|37.84|35.04|37.84|35.04|37.8|35|0
1645577330000|2022-02-23 00:48:50|37.79|34.99|37.77|34.97|37.79|34.99|37.77|34.97|0
1645577340000|2022-02-23 00:49:00|37.75|34.95|37.71|34.91|37.75|34.95|37.71|34.91|0
1645577350000|2022-02-23 00:49:10|37.75|34.95|37.75|34.95|37.75|34.95|37.75|34.95|0
1645577370000|2022-02-23 00:49:30|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1645577380000|2022-02-23 00:49:40|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1645577390000|2022-02-23 00:49:50|37.75|34.95|37.75|34.95|37.75|34.95|37.75|34.95|0
1645577400000|2022-02-23 00:50:00|37.79|34.99|37.75|34.95|37.79|34.99|37.75|34.95|0
1645577410000|2022-02-23 00:50:10|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1645577420000|2022-02-23 00:50:20|37.75|34.95|37.75|34.95|37.75|34.95|37.75|34.95|0
1645577440000|2022-02-23 00:50:40|37.73|34.93|37.71|34.91|37.73|34.93|37.71|34.91|0
1645577450000|2022-02-23 00:50:50|37.73|34.93|37.71|34.91|37.73|34.93|37.71|34.91|0
1645577490000|2022-02-23 00:51:30|37.67|34.87|37.71|34.91|37.71|34.91|37.67|34.87|0
1645577510000|2022-02-23 00:51:50|37.67|34.87|37.62|34.82|37.67|34.87|37.62|34.82|0
1645577520000|2022-02-23 00:52:00|37.67|34.87|37.71|34.91|37.71|34.91|37.67|34.87|0
1645577540000|2022-02-23 00:52:20|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1645577550000|2022-02-23 00:52:30|37.69|34.89|37.75|34.95|37.75|34.95|37.69|34.89|0
1645577580000|2022-02-23 00:53:00|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1645577610000|2022-02-23 00:53:30|37.73|34.93|37.71|34.91|37.73|34.93|37.71|34.91|0
1645577630000|2022-02-23 00:53:50|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1645577640000|2022-02-23 00:54:00|37.75|34.95|37.73|34.93|37.75|34.95|37.73|34.93|0
1645577650000|2022-02-23 00:54:10|37.71|34.91|37.75|34.95|37.75|34.95|37.71|34.91|0
1645577660000|2022-02-23 00:54:20|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1645577670000|2022-02-23 00:54:30|37.75|34.95|37.75|34.95|37.75|34.95|37.75|34.95|0
1645577700000|2022-02-23 00:55:00|37.79|34.99|37.77|34.97|37.79|34.99|37.77|34.97|0
1645577710000|2022-02-23 00:55:10|37.79|34.99|37.75|34.95|37.79|34.99|37.75|34.95|0
1645577720000|2022-02-23 00:55:20|37.79|34.99|37.81|35.01|37.81|35.01|37.79|34.99|0
1645577730000|2022-02-23 00:55:30|37.84|35.04|37.88|35.08|37.88|35.08|37.84|35.04|0
1645577740000|2022-02-23 00:55:40|37.9|35.1|37.88|35.08|37.9|35.1|37.88|35.08|0
1645577750000|2022-02-23 00:55:50|37.92|35.12|37.88|35.08|37.92|35.12|37.88|35.08|0
1645577760000|2022-02-23 00:56:00|37.86|35.06|37.84|35.04|37.86|35.06|37.84|35.04|0
1645577770000|2022-02-23 00:56:10|37.86|35.06|37.9|35.1|37.9|35.1|37.86|35.06|0
1645577780000|2022-02-23 00:56:20|37.88|35.08|37.84|35.04|37.88|35.08|37.84|35.04|0
1645577790000|2022-02-23 00:56:30|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1645577800000|2022-02-23 00:56:40|37.84|35.04|37.88|35.08|37.88|35.08|37.84|35.04|0
1645577830000|2022-02-23 00:57:10|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1645577840000|2022-02-23 00:57:20|37.88|35.08|37.88|35.08|37.88|35.08|37.84|35.04|0
1645577870000|2022-02-23 00:57:50|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1645577890000|2022-02-23 00:58:10|37.96|35.16|37.94|35.14|37.96|35.16|37.94|35.14|0
1645577900000|2022-02-23 00:58:20|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1645577920000|2022-02-23 00:58:40|37.96|35.16|37.92|35.12|37.96|35.16|37.92|35.12|0
1645577940000|2022-02-23 00:59:00|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645577950000|2022-02-23 00:59:10|38.01|35.21|38.05|35.25|38.05|35.25|38.01|35.21|0
1645577960000|2022-02-23 00:59:20|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1645577970000|2022-02-23 00:59:30|38.01|35.21|38.01|35.21|38.03|35.23|38.01|35.21|0
1645577980000|2022-02-23 00:59:40|37.96|35.16|38.01|35.21|38.01|35.21|37.96|35.16|0
1645577990000|2022-02-23 00:59:50|37.96|35.16|38.01|35.21|38.01|35.21|37.96|35.16|0
1645578000000|2022-02-23 01:00:00|38.05|35.25|38.03|35.23|38.05|35.25|38.03|35.23|0
1645578010000|2022-02-23 01:00:10|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1645578020000|2022-02-23 01:00:20|38.01|35.21|38.05|35.25|38.05|35.25|38.01|35.21|0
1645578030000|2022-02-23 01:00:30|38.01|35.21|38.05|35.25|38.05|35.25|38.01|35.21|0
1645578040000|2022-02-23 01:00:40|38.03|35.23|38.01|35.21|38.03|35.23|38.01|35.21|0
1645578050000|2022-02-23 01:00:50|37.94|35.14|37.92|35.12|37.94|35.14|37.92|35.12|0
1645578060000|2022-02-23 01:01:00|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645578070000|2022-02-23 01:01:10|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1645578080000|2022-02-23 01:01:20|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1645578090000|2022-02-23 01:01:30|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645578100000|2022-02-23 01:01:40|37.94|35.14|37.9|35.1|37.94|35.14|37.9|35.1|0
1645578110000|2022-02-23 01:01:50|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1645578120000|2022-02-23 01:02:00|37.92|35.12|37.88|35.08|37.92|35.12|37.88|35.08|0
1645578130000|2022-02-23 01:02:10|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1645578140000|2022-02-23 01:02:20|37.96|35.16|37.88|35.08|37.96|35.16|37.88|35.08|0
1645578150000|2022-02-23 01:02:30|37.85|35.05|37.83|35.03|37.85|35.05|37.83|35.03|0
1645578160000|2022-02-23 01:02:40|37.75|34.95|37.66|34.86|37.75|34.95|37.64|34.84|0
1645578170000|2022-02-23 01:02:50|37.62|34.82|37.68|34.88|37.68|34.88|37.62|34.82|0
1645578180000|2022-02-23 01:03:00|37.66|34.86|37.66|34.86|37.7|34.9|37.66|34.86|0
1645578190000|2022-02-23 01:03:10|37.64|34.84|37.62|34.82|37.64|34.84|37.62|34.82|0
1645578200000|2022-02-23 01:03:20|37.64|34.84|37.7|34.9|37.7|34.9|37.64|34.84|0
1645578210000|2022-02-23 01:03:30|37.75|34.95|37.75|34.95|37.75|34.95|37.7|34.9|0
1645578220000|2022-02-23 01:03:40|37.79|34.99|37.79|34.99|37.79|34.99|37.77|34.97|0
1645578230000|2022-02-23 01:03:50|37.75|34.95|37.77|34.97|37.77|34.97|37.75|34.95|0
1645578240000|2022-02-23 01:04:00|37.79|34.99|37.79|34.99|37.79|34.99|37.75|34.95|0
1645578270000|2022-02-23 01:04:30|37.81|35.01|37.83|35.03|37.83|35.03|37.81|35.01|0
1645578280000|2022-02-23 01:04:40|37.85|35.05|37.88|35.08|37.9|35.1|37.85|35.05|0
1645578290000|2022-02-23 01:04:50|37.92|35.12|37.96|35.16|37.96|35.16|37.92|35.12|0
1645578310000|2022-02-23 01:05:10|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1645578320000|2022-02-23 01:05:20|37.94|35.14|37.92|35.12|37.94|35.14|37.92|35.12|0
1645578370000|2022-02-23 01:06:10|37.96|35.16|37.98|35.18|38|35.2|37.96|35.16|0
1645578380000|2022-02-23 01:06:20|38|35.2|37.96|35.16|38|35.2|37.96|35.16|0
1645578390000|2022-02-23 01:06:30|37.98|35.18|37.96|35.16|38|35.2|37.96|35.16|0
1645578400000|2022-02-23 01:06:40|38|35.2|38|35.2|38|35.2|38|35.2|0
1645578410000|2022-02-23 01:06:50|38.05|35.25|38.02|35.22|38.05|35.25|38.02|35.22|0
1645578420000|2022-02-23 01:07:00|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1645578430000|2022-02-23 01:07:10|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1645578440000|2022-02-23 01:07:20|38|35.2|38.02|35.22|38.05|35.25|38|35.2|0
1645578450000|2022-02-23 01:07:30|38|35.2|38.05|35.25|38.05|35.25|38|35.2|0
1645578460000|2022-02-23 01:07:40|38.02|35.22|38|35.2|38.05|35.25|38|35.2|0
1645578470000|2022-02-23 01:07:50|37.98|35.18|37.96|35.16|37.98|35.18|37.96|35.16|0
1645578480000|2022-02-23 01:08:00|38|35.2|38|35.2|38|35.2|38|35.2|0
1645578510000|2022-02-23 01:08:30|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645578520000|2022-02-23 01:08:40|38|35.2|38|35.2|38|35.2|38|35.2|0
1645578530000|2022-02-23 01:08:50|38.02|35.22|38.05|35.25|38.05|35.25|38.02|35.22|0
1645578550000|2022-02-23 01:09:10|37.96|35.16|38|35.2|38|35.2|37.96|35.16|0
1645578560000|2022-02-23 01:09:20|37.96|35.16|37.92|35.12|37.96|35.16|37.92|35.12|0
1645578570000|2022-02-23 01:09:30|37.94|35.14|37.96|35.16|37.96|35.16|37.94|35.14|0
1645578580000|2022-02-23 01:09:40|38|35.2|38.05|35.25|38.05|35.25|38|35.2|0
1645578590000|2022-02-23 01:09:50|38.02|35.22|38.02|35.22|38.05|35.25|38.02|35.22|0
1645578600000|2022-02-23 01:10:00|38|35.2|38.02|35.22|38.02|35.22|38|35.2|0
1645578610000|2022-02-23 01:10:10|38.05|35.25|38|35.2|38.05|35.25|38|35.2|0
1645578640000|2022-02-23 01:10:40|38.05|35.25|38.05|35.25|38.05|35.25|38.02|35.22|0
1645578650000|2022-02-23 01:10:50|38.02|35.22|38.02|35.22|38.05|35.25|38.02|35.22|0
1645578660000|2022-02-23 01:11:00|38|35.2|38|35.2|38|35.2|38|35.2|0
1645578680000|2022-02-23 01:11:20|37.98|35.18|38|35.2|38|35.2|37.96|35.16|0
1645578700000|2022-02-23 01:11:40|38.02|35.22|38|35.2|38.02|35.22|38|35.2|0
1645578710000|2022-02-23 01:11:50|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1645578780000|2022-02-23 01:13:00|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1645578810000|2022-02-23 01:13:30|38.02|35.22|38.04|35.24|38.04|35.24|38.02|35.22|0
1645578900000|2022-02-23 01:15:00|37.96|35.16|37.96|35.16|37.96|35.16|37.92|35.12|0
1645578910000|2022-02-23 01:15:10|38|35.2|37.96|35.16|38|35.2|37.96|35.16|0
1645578920000|2022-02-23 01:15:20|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1645578930000|2022-02-23 01:15:30|37.96|35.16|38|35.2|38|35.2|37.96|35.16|0
1645578940000|2022-02-23 01:15:40|37.96|35.16|37.92|35.12|37.96|35.16|37.92|35.12|0
1645578950000|2022-02-23 01:15:50|37.96|35.16|38|35.2|38|35.2|37.96|35.16|0
1645578960000|2022-02-23 01:16:00|38.02|35.22|38.04|35.24|38.04|35.24|38.02|35.22|0
1645578980000|2022-02-23 01:16:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1645578990000|2022-02-23 01:16:30|38.02|35.22|38|35.2|38.02|35.22|38|35.2|0
1645579000000|2022-02-23 01:16:40|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1645579010000|2022-02-23 01:16:50|37.94|35.14|37.94|35.14|37.94|35.14|37.91|35.11|0
1645579020000|2022-02-23 01:17:00|37.96|35.16|37.96|35.16|38|35.2|37.96|35.16|0
1645579030000|2022-02-23 01:17:10|38|35.2|37.98|35.18|38|35.2|37.98|35.18|0
1645579040000|2022-02-23 01:17:20|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645579050000|2022-02-23 01:17:30|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1645579070000|2022-02-23 01:17:50|37.93|35.13|37.96|35.16|37.96|35.16|37.93|35.13|0
1645579090000|2022-02-23 01:18:10|37.93|35.13|37.91|35.11|37.93|35.13|37.91|35.11|0
1645579110000|2022-02-23 01:18:30|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645579120000|2022-02-23 01:18:40|37.98|35.18|37.98|35.18|37.98|35.18|37.98|35.18|0
1645579130000|2022-02-23 01:18:50|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645579140000|2022-02-23 01:19:00|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1645579160000|2022-02-23 01:19:20|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645579170000|2022-02-23 01:19:30|37.91|35.11|37.87|35.07|37.91|35.11|37.87|35.07|0
1645579180000|2022-02-23 01:19:40|37.91|35.11|38|35.2|38|35.2|37.91|35.11|0
1645579190000|2022-02-23 01:19:50|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1645579200000|2022-02-23 01:20:00|38|35.2|38|35.2|38|35.2|38|35.2|0
1645579210000|2022-02-23 01:20:10|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1645579250000|2022-02-23 01:20:50|38|35.2|38|35.2|38|35.2|38|35.2|0
1645579330000|2022-02-23 01:22:10|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1645579370000|2022-02-23 01:22:50|38|35.2|38|35.2|38|35.2|38|35.2|0
1645579380000|2022-02-23 01:23:00|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1645579390000|2022-02-23 01:23:10|38|35.2|38|35.2|38|35.2|38|35.2|0
1645579410000|2022-02-23 01:23:30|38.04|35.24|38|35.2|38.04|35.24|38|35.2|0
1645579440000|2022-02-23 01:24:00|38.02|35.22|38.04|35.24|38.04|35.24|38.02|35.22|0
1645579460000|2022-02-23 01:24:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1645579470000|2022-02-23 01:24:30|37.98|35.18|38|35.2|38|35.2|37.98|35.18|0
1645579480000|2022-02-23 01:24:40|37.98|35.18|38|35.2|38|35.2|37.98|35.18|0
1645579500000|2022-02-23 01:25:00|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1645579510000|2022-02-23 01:25:10|37.98|35.18|37.95|35.15|37.98|35.18|37.95|35.15|0
1645579520000|2022-02-23 01:25:20|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1645579530000|2022-02-23 01:25:30|37.95|35.15|37.91|35.11|37.95|35.15|37.91|35.11|0
1645579540000|2022-02-23 01:25:40|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1645579560000|2022-02-23 01:26:00|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1645579580000|2022-02-23 01:26:20|37.95|35.15|38|35.2|38|35.2|37.95|35.15|0
1645579590000|2022-02-23 01:26:30|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1645579630000|2022-02-23 01:27:10|37.91|35.11|37.95|35.15|37.95|35.15|37.91|35.11|0
1645579650000|2022-02-23 01:27:30|37.91|35.11|37.95|35.15|37.95|35.15|37.91|35.11|0
1645579660000|2022-02-23 01:27:40|37.93|35.13|37.95|35.15|37.95|35.15|37.91|35.11|0
1645579670000|2022-02-23 01:27:50|37.91|35.11|37.87|35.07|37.91|35.11|37.87|35.07|0
1645579680000|2022-02-23 01:28:00|37.83|35.03|37.83|35.03|37.83|35.03|37.78|34.98|0
1645579690000|2022-02-23 01:28:10|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1645579700000|2022-02-23 01:28:20|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1645579710000|2022-02-23 01:28:30|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1645579720000|2022-02-23 01:28:40|37.83|35.03|37.83|35.03|37.83|35.03|37.8|35|0
1645579730000|2022-02-23 01:28:50|37.78|34.98|37.82|35.02|37.82|35.02|37.78|34.98|0
1645579740000|2022-02-23 01:29:00|37.8|35|37.78|34.98|37.8|35|37.78|34.98|0
1645579750000|2022-02-23 01:29:10|37.74|34.94|37.78|34.98|37.78|34.98|37.74|34.94|0
1645579760000|2022-02-23 01:29:20|37.74|34.94|37.7|34.9|37.74|34.94|37.7|34.9|0
1645579770000|2022-02-23 01:29:30|37.72|34.92|37.7|34.9|37.72|34.92|37.7|34.9|0
1645579780000|2022-02-23 01:29:40|37.67|34.87|37.7|34.9|37.7|34.9|37.65|34.85|0
1645579800000|2022-02-23 01:30:00|37.72|34.92|37.63|34.83|37.72|34.92|37.61|34.81|0
1645579810000|2022-02-23 01:30:10|37.65|34.85|37.65|34.85|37.65|34.85|37.63|34.83|0
1645579820000|2022-02-23 01:30:20|37.61|34.81|37.44|34.64|37.61|34.81|37.4|34.6|0
1645579830000|2022-02-23 01:30:30|37.4|34.6|37.4|34.6|37.4|34.6|37.36|34.56|0
1645579840000|2022-02-23 01:30:40|37.36|34.56|37.27|34.47|37.36|34.56|37.27|34.47|0
1645579850000|2022-02-23 01:30:50|37.14|34.34|37.02|34.22|37.14|34.34|36.85|34.05|0
1645579860000|2022-02-23 01:31:00|36.99|34.19|36.76|33.96|36.99|34.19|36.76|33.96|0
1645579870000|2022-02-23 01:31:10|36.72|33.92|36.47|33.67|36.72|33.92|36.47|33.67|0
1645579880000|2022-02-23 01:31:20|36.51|33.71|36.64|33.84|36.64|33.84|36.51|33.71|0
1645579890000|2022-02-23 01:31:30|36.76|33.96|36.68|33.88|36.76|33.96|36.68|33.88|0
1645579900000|2022-02-23 01:31:40|36.64|33.84|36.76|33.96|36.76|33.96|36.64|33.84|0
1645579910000|2022-02-23 01:31:50|36.74|33.94|36.93|34.13|36.93|34.13|36.74|33.94|0
1645579920000|2022-02-23 01:32:00|36.89|34.09|36.97|34.17|36.97|34.17|36.89|34.09|0
1645579930000|2022-02-23 01:32:10|36.95|34.15|36.81|34.01|36.99|34.19|36.81|34.01|0
1645579940000|2022-02-23 01:32:20|36.76|33.96|36.81|34.01|36.81|34.01|36.76|33.96|0
1645579950000|2022-02-23 01:32:30|36.85|34.05|36.72|33.92|36.85|34.05|36.72|33.92|0
1645579960000|2022-02-23 01:32:40|36.57|33.77|36.68|33.88|36.68|33.88|36.57|33.77|0
1645579970000|2022-02-23 01:32:50|36.66|33.86|36.81|34.01|36.81|34.01|36.66|33.86|0
1645579980000|2022-02-23 01:33:00|36.72|33.92|36.68|33.88|36.72|33.92|36.66|33.86|0
1645579990000|2022-02-23 01:33:10|36.6|33.8|36.43|33.63|36.64|33.84|36.43|33.63|0
1645580000000|2022-02-23 01:33:20|36.3|33.5|36.18|33.38|36.3|33.5|36.18|33.38|0
1645580010000|2022-02-23 01:33:30|36.01|33.21|36.12|33.32|36.12|33.32|35.97|33.17|0
1645580020000|2022-02-23 01:33:40|36.06|33.26|36.1|33.3|36.14|33.34|36.06|33.26|0
1645580030000|2022-02-23 01:33:50|36.06|33.26|36.01|33.21|36.06|33.26|35.89|33.09|0
1645580040000|2022-02-23 01:34:00|36.06|33.26|36.03|33.23|36.06|33.26|36.01|33.21|0
1645580050000|2022-02-23 01:34:10|36.06|33.26|36.2|33.4|36.2|33.4|36.06|33.26|0
1645580060000|2022-02-23 01:34:20|36.26|33.46|36.3|33.5|36.35|33.55|36.26|33.46|0
1645580070000|2022-02-23 01:34:30|36.32|33.52|36.35|33.55|36.39|33.59|36.32|33.52|0
1645580080000|2022-02-23 01:34:40|36.3|33.5|36.51|33.71|36.51|33.71|36.3|33.5|0
1645580090000|2022-02-23 01:34:50|36.47|33.67|36.51|33.71|36.57|33.77|36.47|33.67|0
1645580100000|2022-02-23 01:35:00|36.53|33.73|36.49|33.69|36.53|33.73|36.49|33.69|0
1645580110000|2022-02-23 01:35:10|36.51|33.71|36.47|33.67|36.51|33.71|36.47|33.67|0
1645580120000|2022-02-23 01:35:20|36.51|33.71|36.7|33.9|36.7|33.9|36.51|33.71|0
1645580130000|2022-02-23 01:35:30|36.72|33.92|36.72|33.92|36.72|33.92|36.68|33.88|0
1645580140000|2022-02-23 01:35:40|36.8|34|36.85|34.05|36.85|34.05|36.8|34|0
1645580150000|2022-02-23 01:35:50|36.89|34.09|36.91|34.11|36.93|34.13|36.89|34.09|0
1645580160000|2022-02-23 01:36:00|37.04|34.24|37.04|34.24|37.04|34.24|37.01|34.21|0
1645580170000|2022-02-23 01:36:10|37.01|34.21|36.97|34.17|37.01|34.21|36.93|34.13|0
1645580180000|2022-02-23 01:36:20|36.93|34.13|36.89|34.09|36.93|34.13|36.82|34.02|0
1645580190000|2022-02-23 01:36:30|36.93|34.13|36.99|34.19|36.99|34.19|36.93|34.13|0
1645580200000|2022-02-23 01:36:40|36.97|34.17|36.8|34|36.97|34.17|36.8|34|0
1645580210000|2022-02-23 01:36:50|36.74|33.94|36.78|33.98|36.8|34|36.74|33.94|0
1645580220000|2022-02-23 01:37:00|36.76|33.96|36.87|34.07|36.87|34.07|36.76|33.96|0
1645580230000|2022-02-23 01:37:10|36.89|34.09|36.85|34.05|36.89|34.09|36.85|34.05|0
1645580240000|2022-02-23 01:37:20|36.87|34.07|36.89|34.09|36.89|34.09|36.82|34.02|0
1645580250000|2022-02-23 01:37:30|36.85|34.05|36.85|34.05|36.89|34.09|36.85|34.05|0
1645580260000|2022-02-23 01:37:40|36.89|34.09|37.06|34.26|37.06|34.26|36.89|34.09|0
1645580270000|2022-02-23 01:37:50|37.01|34.21|36.97|34.17|37.01|34.21|36.95|34.15|0
1645580280000|2022-02-23 01:38:00|36.95|34.15|36.93|34.13|36.95|34.15|36.89|34.09|0
1645580290000|2022-02-23 01:38:10|36.89|34.09|37.01|34.21|37.01|34.21|36.89|34.09|0
1645580300000|2022-02-23 01:38:20|36.99|34.19|37.01|34.21|37.01|34.21|36.99|34.19|0
1645580310000|2022-02-23 01:38:30|37.06|34.26|37.03|34.23|37.06|34.26|37.03|34.23|0
1645580320000|2022-02-23 01:38:40|37.01|34.21|37.01|34.21|37.01|34.21|36.97|34.17|0
1645580330000|2022-02-23 01:38:50|36.99|34.19|37.03|34.23|37.1|34.3|36.99|34.19|0
1645580340000|2022-02-23 01:39:00|36.99|34.19|37.01|34.21|37.06|34.26|36.99|34.19|0
1645580350000|2022-02-23 01:39:10|36.99|34.19|36.95|34.15|37.01|34.21|36.95|34.15|0
1645580360000|2022-02-23 01:39:20|36.97|34.17|36.97|34.17|36.97|34.17|36.93|34.13|0
1645580370000|2022-02-23 01:39:30|36.95|34.15|36.95|34.15|36.97|34.17|36.93|34.13|0
1645580380000|2022-02-23 01:39:40|36.97|34.17|36.95|34.15|36.97|34.17|36.93|34.13|0
1645580390000|2022-02-23 01:39:50|36.97|34.17|36.99|34.19|36.99|34.19|36.97|34.17|0
1645580400000|2022-02-23 01:40:00|37.1|34.3|37.08|34.28|37.14|34.34|37.08|34.28|0
1645580410000|2022-02-23 01:40:10|37.06|34.26|37.1|34.3|37.1|34.3|37.06|34.26|0
1645580420000|2022-02-23 01:40:20|36.89|34.09|37.01|34.21|37.01|34.21|36.87|34.07|0
1645580430000|2022-02-23 01:40:30|36.99|34.19|36.93|34.13|36.99|34.19|36.89|34.09|0
1645580440000|2022-02-23 01:40:40|36.97|34.17|36.85|34.05|36.97|34.17|36.85|34.05|0
1645580450000|2022-02-23 01:40:50|36.89|34.09|36.84|34.04|36.89|34.09|36.84|34.04|0
1645580460000|2022-02-23 01:41:00|36.82|34.02|36.76|33.96|36.84|34.04|36.76|33.96|0
1645580470000|2022-02-23 01:41:10|36.7|33.9|36.76|33.96|36.76|33.96|36.7|33.9|0
1645580480000|2022-02-23 01:41:20|36.8|34|36.76|33.96|36.8|34|36.74|33.94|0
1645580490000|2022-02-23 01:41:30|36.8|34|36.76|33.96|36.8|34|36.76|33.96|0
1645580500000|2022-02-23 01:41:40|36.68|33.88|36.68|33.88|36.74|33.94|36.68|33.88|0
1645580510000|2022-02-23 01:41:50|36.59|33.79|36.64|33.84|36.66|33.86|36.59|33.79|0
1645580520000|2022-02-23 01:42:00|36.59|33.79|36.32|33.52|36.59|33.79|36.32|33.52|0
1645580530000|2022-02-23 01:42:10|36.34|33.54|36.28|33.48|36.34|33.54|36.28|33.48|0
1645580540000|2022-02-23 01:42:20|36.32|33.52|36.38|33.58|36.38|33.58|36.32|33.52|0
1645580550000|2022-02-23 01:42:30|36.34|33.54|36.4|33.6|36.4|33.6|36.34|33.54|0
1645580560000|2022-02-23 01:42:40|36.49|33.69|36.47|33.67|36.51|33.71|36.47|33.67|0
1645580570000|2022-02-23 01:42:50|36.43|33.63|36.38|33.58|36.43|33.63|36.38|33.58|0
1645580580000|2022-02-23 01:43:00|36.47|33.67|36.43|33.63|36.51|33.71|36.43|33.63|0
1645580590000|2022-02-23 01:43:10|36.38|33.58|36.3|33.5|36.43|33.63|36.3|33.5|0
1645580600000|2022-02-23 01:43:20|36.26|33.46|36.34|33.54|36.34|33.54|36.26|33.46|0
1645580610000|2022-02-23 01:43:30|36.32|33.52|36.34|33.54|36.34|33.54|36.32|33.52|0
1645580620000|2022-02-23 01:43:40|36.32|33.52|36.3|33.5|36.34|33.54|36.3|33.5|0
1645580630000|2022-02-23 01:43:50|36.53|33.73|36.63|33.83|36.63|33.83|36.53|33.73|0
1645580640000|2022-02-23 01:44:00|36.8|34|36.76|33.96|36.84|34.04|36.76|33.96|0
1645580650000|2022-02-23 01:44:10|36.74|33.94|36.74|33.94|36.74|33.94|36.7|33.9|0
1645580660000|2022-02-23 01:44:20|36.76|33.96|36.8|34|36.8|34|36.76|33.96|0
1645580670000|2022-02-23 01:44:30|36.78|33.98|36.76|33.96|36.8|34|36.76|33.96|0
1645580690000|2022-02-23 01:44:50|36.72|33.92|36.65|33.85|36.72|33.92|36.63|33.83|0
1645580700000|2022-02-23 01:45:00|36.68|33.88|36.63|33.83|36.68|33.88|36.61|33.81|0
1645580710000|2022-02-23 01:45:10|36.59|33.79|36.55|33.75|36.59|33.79|36.55|33.75|0
1645580720000|2022-02-23 01:45:20|36.59|33.79|36.59|33.79|36.59|33.79|36.55|33.75|0
1645580730000|2022-02-23 01:45:30|36.57|33.77|36.51|33.71|36.57|33.77|36.51|33.71|0
1645580740000|2022-02-23 01:45:40|36.47|33.67|36.45|33.65|36.47|33.67|36.45|33.65|0
1645580750000|2022-02-23 01:45:50|36.32|33.52|36.43|33.63|36.47|33.67|36.32|33.52|0
1645580760000|2022-02-23 01:46:00|36.4|33.6|36.4|33.6|36.4|33.6|36.34|33.54|0
1645580770000|2022-02-23 01:46:10|36.45|33.65|36.51|33.71|36.53|33.73|36.45|33.65|0
1645580780000|2022-02-23 01:46:20|36.55|33.75|36.51|33.71|36.55|33.75|36.47|33.67|0
1645580790000|2022-02-23 01:46:30|36.53|33.73|36.38|33.58|36.53|33.73|36.38|33.58|0
1645580800000|2022-02-23 01:46:40|36.34|33.54|36.32|33.52|36.34|33.54|36.32|33.52|0
1645580810000|2022-02-23 01:46:50|36.3|33.5|36.38|33.58|36.38|33.58|36.3|33.5|0
1645580820000|2022-02-23 01:47:00|36.36|33.56|36.34|33.54|36.36|33.56|36.34|33.54|0
1645580830000|2022-02-23 01:47:10|36.32|33.52|36.38|33.58|36.38|33.58|36.32|33.52|0
1645580840000|2022-02-23 01:47:20|36.36|33.56|36.36|33.56|36.36|33.56|36.34|33.54|0
1645580850000|2022-02-23 01:47:30|36.34|33.54|36.32|33.52|36.34|33.54|36.3|33.5|0
1645580860000|2022-02-23 01:47:40|36.36|33.56|36.63|33.83|36.63|33.83|36.36|33.56|0
1645580870000|2022-02-23 01:47:50|36.55|33.75|36.57|33.77|36.59|33.79|36.49|33.69|0
1645580880000|2022-02-23 01:48:00|36.55|33.75|36.51|33.71|36.55|33.75|36.47|33.67|0
1645580890000|2022-02-23 01:48:10|36.49|33.69|36.47|33.67|36.51|33.71|36.47|33.67|0
1645580900000|2022-02-23 01:48:20|36.42|33.62|36.42|33.62|36.44|33.64|36.42|33.62|0
1645580910000|2022-02-23 01:48:30|36.34|33.54|36.3|33.5|36.34|33.54|36.28|33.48|0
1645580920000|2022-02-23 01:48:40|36.32|33.52|36.36|33.56|36.36|33.56|36.3|33.5|0
1645580930000|2022-02-23 01:48:50|36.34|33.54|36.34|33.54|36.38|33.58|36.34|33.54|0
1645580940000|2022-02-23 01:49:00|36.3|33.5|36.22|33.42|36.3|33.5|36.22|33.42|0
1645580950000|2022-02-23 01:49:10|36.24|33.44|36.26|33.46|36.28|33.48|36.24|33.44|0
1645580960000|2022-02-23 01:49:20|36.3|33.5|36.34|33.54|36.34|33.54|36.3|33.5|0
1645580970000|2022-02-23 01:49:30|36.32|33.52|36.32|33.52|36.38|33.58|36.32|33.52|0
1645580980000|2022-02-23 01:49:40|36.34|33.54|36.28|33.48|36.34|33.54|36.26|33.46|0
1645580990000|2022-02-23 01:49:50|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1645581000000|2022-02-23 01:50:00|36.3|33.5|36.17|33.37|36.3|33.5|36.17|33.37|0
1645581010000|2022-02-23 01:50:10|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1645581020000|2022-02-23 01:50:20|36.3|33.5|36.26|33.46|36.3|33.5|36.26|33.46|0
1645581030000|2022-02-23 01:50:30|36.32|33.52|36.38|33.58|36.38|33.58|36.32|33.52|0
1645581040000|2022-02-23 01:50:40|36.42|33.62|36.4|33.6|36.42|33.62|36.38|33.58|0
1645581050000|2022-02-23 01:50:50|36.38|33.58|36.4|33.6|36.4|33.6|36.38|33.58|0
1645581060000|2022-02-23 01:51:00|36.38|33.58|36.32|33.52|36.38|33.58|36.32|33.52|0
1645581070000|2022-02-23 01:51:10|36.38|33.58|36.4|33.6|36.4|33.6|36.38|33.58|0
1645581080000|2022-02-23 01:51:20|36.42|33.62|36.51|33.71|36.55|33.75|36.42|33.62|0
1645581090000|2022-02-23 01:51:30|36.49|33.69|36.34|33.54|36.49|33.69|36.34|33.54|0
1645581100000|2022-02-23 01:51:40|36.36|33.56|36.38|33.58|36.38|33.58|36.36|33.56|0
1645581110000|2022-02-23 01:51:50|36.32|33.52|36.32|33.52|36.32|33.52|36.26|33.46|0
1645581120000|2022-02-23 01:52:00|36.28|33.48|36.28|33.48|36.3|33.5|36.28|33.48|0
1645581130000|2022-02-23 01:52:10|36.24|33.44|36.22|33.42|36.24|33.44|36.22|33.42|0
1645581140000|2022-02-23 01:52:20|36.13|33.33|36.26|33.46|36.26|33.46|36.13|33.33|0
1645581150000|2022-02-23 01:52:30|36.24|33.44|36.17|33.37|36.24|33.44|36.17|33.37|0
1645581160000|2022-02-23 01:52:40|36.13|33.33|36.11|33.31|36.17|33.37|36.11|33.31|0
1645581170000|2022-02-23 01:52:50|36.01|33.21|35.99|33.19|36.01|33.21|35.97|33.17|0
1645581180000|2022-02-23 01:53:00|35.97|33.17|36.03|33.23|36.03|33.23|35.93|33.13|0
1645581190000|2022-02-23 01:53:10|36.17|33.37|36.09|33.29|36.17|33.37|36.09|33.29|0
1645581200000|2022-02-23 01:53:20|36.15|33.35|36.22|33.42|36.22|33.42|36.15|33.35|0
1645581210000|2022-02-23 01:53:30|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1645581220000|2022-02-23 01:53:40|36.13|33.33|36.17|33.37|36.17|33.37|36.11|33.31|0
1645581230000|2022-02-23 01:53:50|36.19|33.39|36.15|33.35|36.19|33.39|36.09|33.29|0
1645581240000|2022-02-23 01:54:00|36.11|33.31|36.07|33.27|36.11|33.31|36.07|33.27|0
1645581250000|2022-02-23 01:54:10|36.05|33.25|36.11|33.31|36.11|33.31|36.05|33.25|0
1645581260000|2022-02-23 01:54:20|36.19|33.39|36.17|33.37|36.19|33.39|36.15|33.35|0
1645581270000|2022-02-23 01:54:30|36.21|33.41|36.21|33.41|36.21|33.41|36.19|33.39|0
1645581280000|2022-02-23 01:54:40|36.23|33.43|36.26|33.46|36.26|33.46|36.23|33.43|0
1645581290000|2022-02-23 01:54:50|36.28|33.48|36.3|33.5|36.3|33.5|36.26|33.46|0
1645581300000|2022-02-23 01:55:00|36.34|33.54|36.42|33.62|36.42|33.62|36.32|33.52|0
1645581310000|2022-02-23 01:55:10|36.46|33.66|36.46|33.66|36.46|33.66|36.44|33.64|0
1645581320000|2022-02-23 01:55:20|36.38|33.58|36.42|33.62|36.42|33.62|36.38|33.58|0
1645581330000|2022-02-23 01:55:30|36.44|33.64|36.46|33.66|36.46|33.66|36.44|33.64|0
1645581340000|2022-02-23 01:55:40|36.42|33.62|36.53|33.73|36.53|33.73|36.42|33.62|0
1645581350000|2022-02-23 01:55:50|36.55|33.75|36.46|33.66|36.59|33.79|36.46|33.66|0
1645581360000|2022-02-23 01:56:00|36.48|33.68|36.42|33.62|36.48|33.68|36.42|33.62|0
1645581370000|2022-02-23 01:56:10|36.51|33.71|36.53|33.73|36.53|33.73|36.51|33.71|0
1645581380000|2022-02-23 01:56:20|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1645581390000|2022-02-23 01:56:30|36.59|33.79|36.65|33.85|36.65|33.85|36.59|33.79|0
1645581400000|2022-02-23 01:56:40|36.71|33.91|36.63|33.83|36.71|33.91|36.63|33.83|0
1645581410000|2022-02-23 01:56:50|36.61|33.81|36.86|34.06|36.86|34.06|36.61|33.81|0
1645581420000|2022-02-23 01:57:00|36.92|34.12|37.09|34.29|37.09|34.29|36.88|34.08|0
1645581430000|2022-02-23 01:57:10|37.13|34.33|37.01|34.21|37.13|34.33|37.01|34.21|0
1645581440000|2022-02-23 01:57:20|37.09|34.29|37.09|34.29|37.13|34.33|37.09|34.29|0
1645581450000|2022-02-23 01:57:30|37.07|34.27|37.09|34.29|37.13|34.33|37.07|34.27|0
1645581460000|2022-02-23 01:57:40|37.05|34.25|37.05|34.25|37.09|34.29|37.05|34.25|0
1645581470000|2022-02-23 01:57:50|37.07|34.27|37.05|34.25|37.07|34.27|37.05|34.25|0
1645581480000|2022-02-23 01:58:00|37.09|34.29|37.09|34.29|37.09|34.29|37.07|34.27|0
1645581490000|2022-02-23 01:58:10|37.13|34.33|37.18|34.38|37.22|34.42|37.13|34.33|0
1645581500000|2022-02-23 01:58:20|37.22|34.42|37.09|34.29|37.22|34.42|37.09|34.29|0
1645581510000|2022-02-23 01:58:30|37.05|34.25|37.22|34.42|37.22|34.42|37.05|34.25|0
1645581520000|2022-02-23 01:58:40|37.2|34.4|37.05|34.25|37.2|34.4|37.05|34.25|0
1645581530000|2022-02-23 01:58:50|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1645581540000|2022-02-23 01:59:00|37.07|34.27|37.18|34.38|37.18|34.38|37.07|34.27|0
1645581550000|2022-02-23 01:59:10|37.15|34.35|37.18|34.38|37.18|34.38|37.15|34.35|0
1645581560000|2022-02-23 01:59:20|37.13|34.33|37.05|34.25|37.18|34.38|37.05|34.25|0
1645581570000|2022-02-23 01:59:30|37.01|34.21|37.07|34.27|37.07|34.27|37.01|34.21|0
1645581580000|2022-02-23 01:59:40|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1645581590000|2022-02-23 01:59:50|36.97|34.17|37.09|34.29|37.09|34.29|36.97|34.17|0
1645581600000|2022-02-23 02:00:00|37.11|34.31|37.03|34.23|37.11|34.31|37.03|34.23|0
1645581610000|2022-02-23 02:00:10|36.97|34.17|37.03|34.23|37.03|34.23|36.97|34.17|0
1645581620000|2022-02-23 02:00:20|37.05|34.25|37.15|34.35|37.22|34.42|37.05|34.25|0
1645581630000|2022-02-23 02:00:30|37.18|34.38|37.2|34.4|37.22|34.42|37.18|34.38|0
1645581640000|2022-02-23 02:00:40|37.22|34.42|37.15|34.35|37.22|34.42|37.15|34.35|0
1645581650000|2022-02-23 02:00:50|37.09|34.29|37.26|34.46|37.26|34.46|37.09|34.29|0
1645581660000|2022-02-23 02:01:00|37.2|34.4|37.37|34.57|37.37|34.57|37.2|34.4|0
1645581670000|2022-02-23 02:01:10|37.35|34.55|37.35|34.55|37.39|34.59|37.28|34.48|0
1645581680000|2022-02-23 02:01:20|37.39|34.59|37.39|34.59|37.39|34.59|37.35|34.55|0
1645581690000|2022-02-23 02:01:30|37.37|34.57|37.43|34.63|37.43|34.63|37.37|34.57|0
1645581700000|2022-02-23 02:01:40|37.45|34.65|37.43|34.63|37.45|34.65|37.43|34.63|0
1645581710000|2022-02-23 02:01:50|37.39|34.59|37.45|34.65|37.45|34.65|37.39|34.59|0
1645581720000|2022-02-23 02:02:00|37.47|34.67|37.58|34.78|37.58|34.78|37.47|34.67|0
1645581730000|2022-02-23 02:02:10|37.56|34.76|37.43|34.63|37.56|34.76|37.43|34.63|0
1645581740000|2022-02-23 02:02:20|37.41|34.61|37.41|34.61|37.43|34.63|37.41|34.61|0
1645581750000|2022-02-23 02:02:30|37.37|34.57|37.34|34.54|37.37|34.57|37.34|34.54|0
1645581760000|2022-02-23 02:02:40|37.39|34.59|37.49|34.69|37.51|34.71|37.39|34.59|0
1645581770000|2022-02-23 02:02:50|37.45|34.65|37.47|34.67|37.47|34.67|37.41|34.61|0
1645581780000|2022-02-23 02:03:00|37.51|34.71|37.47|34.67|37.51|34.71|37.47|34.67|0
1645581790000|2022-02-23 02:03:10|37.43|34.63|37.39|34.59|37.43|34.63|37.39|34.59|0
1645581800000|2022-02-23 02:03:20|37.37|34.57|37.43|34.63|37.43|34.63|37.37|34.57|0
1645581810000|2022-02-23 02:03:30|37.41|34.61|37.49|34.69|37.49|34.69|37.39|34.59|0
1645581820000|2022-02-23 02:03:40|37.47|34.67|37.47|34.67|37.47|34.67|37.45|34.65|0
1645581830000|2022-02-23 02:03:50|37.39|34.59|37.39|34.59|37.39|34.59|37.3|34.5|0
1645581840000|2022-02-23 02:04:00|37.43|34.63|37.45|34.65|37.47|34.67|37.43|34.63|0
1645581850000|2022-02-23 02:04:10|37.43|34.63|37.43|34.63|37.43|34.63|37.39|34.59|0
1645581860000|2022-02-23 02:04:20|37.45|34.65|37.47|34.67|37.47|34.67|37.43|34.63|0
1645581870000|2022-02-23 02:04:30|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1645581880000|2022-02-23 02:04:40|37.45|34.65|37.3|34.5|37.45|34.65|37.3|34.5|0
1645581890000|2022-02-23 02:04:50|37.34|34.54|37.43|34.63|37.45|34.65|37.34|34.54|0
1645581900000|2022-02-23 02:05:00|37.45|34.65|37.41|34.61|37.47|34.67|37.41|34.61|0
1645581910000|2022-02-23 02:05:10|37.43|34.63|37.47|34.67|37.47|34.67|37.43|34.63|0
1645581930000|2022-02-23 02:05:30|37.51|34.71|37.49|34.69|37.51|34.71|37.49|34.69|0
1645581940000|2022-02-23 02:05:40|37.47|34.67|37.56|34.76|37.56|34.76|37.47|34.67|0
1645581950000|2022-02-23 02:05:50|37.6|34.8|37.45|34.65|37.6|34.8|37.45|34.65|0
1645581960000|2022-02-23 02:06:00|37.41|34.61|37.45|34.65|37.45|34.65|37.41|34.61|0
1645581970000|2022-02-23 02:06:10|37.43|34.63|37.39|34.59|37.43|34.63|37.39|34.59|0
1645581980000|2022-02-23 02:06:20|37.36|34.56|37.28|34.48|37.36|34.56|37.28|34.48|0
1645581990000|2022-02-23 02:06:30|37.26|34.46|37.32|34.52|37.32|34.52|37.26|34.46|0
1645582000000|2022-02-23 02:06:40|37.3|34.5|37.28|34.48|37.3|34.5|37.26|34.46|0
1645582010000|2022-02-23 02:06:50|37.26|34.46|37.17|34.37|37.26|34.46|37.13|34.33|0
1645582020000|2022-02-23 02:07:00|37.13|34.33|37.26|34.46|37.26|34.46|37.03|34.23|0
1645582030000|2022-02-23 02:07:10|37.22|34.42|37.26|34.46|37.28|34.48|37.22|34.42|0
1645582040000|2022-02-23 02:07:20|37.3|34.5|37.26|34.46|37.3|34.5|37.26|34.46|0
1645582050000|2022-02-23 02:07:30|37.19|34.39|37.19|34.39|37.22|34.42|37.19|34.39|0
1645582060000|2022-02-23 02:07:40|37.17|34.37|37.22|34.42|37.22|34.42|37.17|34.37|0
1645582070000|2022-02-23 02:07:50|37.17|34.37|37.13|34.33|37.17|34.37|37.13|34.33|0
1645582080000|2022-02-23 02:08:00|37.11|34.31|36.63|33.83|37.22|34.42|36.63|33.83|0
1645582090000|2022-02-23 02:08:10|36.65|33.85|36.52|33.72|36.65|33.85|36.52|33.72|0
1645582100000|2022-02-23 02:08:20|36.5|33.7|36.57|33.77|36.57|33.77|36.5|33.7|0
1645582110000|2022-02-23 02:08:30|36.5|33.7|35.92|33.12|36.52|33.72|35.92|33.12|0
1645582120000|2022-02-23 02:08:40|35.88|33.08|35.9|33.1|35.9|33.1|35.88|33.08|0
1645582130000|2022-02-23 02:08:50|35.92|33.12|35.92|33.12|35.94|33.14|35.92|33.12|0
1645582140000|2022-02-23 02:09:00|35.9|33.1|35.94|33.14|35.94|33.14|35.9|33.1|0
1645582150000|2022-02-23 02:09:10|36|33.2|36|33.2|36|33.2|35.98|33.18|0
1645582160000|2022-02-23 02:09:20|36.04|33.24|36.09|33.29|36.09|33.29|36.04|33.24|0
1645582170000|2022-02-23 02:09:30|36.02|33.22|36.09|33.29|36.09|33.29|36.02|33.22|0
1645582180000|2022-02-23 02:09:40|36.04|33.24|36.04|33.24|36.09|33.29|36.04|33.24|0
1645582190000|2022-02-23 02:09:50|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645582200000|2022-02-23 02:10:00|36.04|33.24|36.04|33.24|36.09|33.29|36.04|33.24|0
1645582210000|2022-02-23 02:10:10|36.06|33.26|36.15|33.35|36.15|33.35|36.06|33.26|0
1645582220000|2022-02-23 02:10:20|36.17|33.37|36.17|33.37|36.17|33.37|36.15|33.35|0
1645582230000|2022-02-23 02:10:30|36.23|33.43|36.23|33.43|36.23|33.43|36.17|33.37|0
1645582240000|2022-02-23 02:10:40|36.21|33.41|36.17|33.37|36.21|33.41|36.17|33.37|0
1645582250000|2022-02-23 02:10:50|36.06|33.26|36.11|33.31|36.11|33.31|36.06|33.26|0
1645582260000|2022-02-23 02:11:00|36.09|33.29|36.11|33.31|36.11|33.31|36.09|33.29|0
1645582270000|2022-02-23 02:11:10|36.13|33.33|36.04|33.24|36.13|33.33|36.04|33.24|0
1645582280000|2022-02-23 02:11:20|36.09|33.29|36.06|33.26|36.09|33.29|36.06|33.26|0
1645582290000|2022-02-23 02:11:30|36.04|33.24|36.09|33.29|36.09|33.29|36.02|33.22|0
1645582300000|2022-02-23 02:11:40|36.02|33.22|35.98|33.18|36.02|33.22|35.98|33.18|0
1645582310000|2022-02-23 02:11:50|35.92|33.12|35.96|33.16|35.96|33.16|35.92|33.12|0
1645582320000|2022-02-23 02:12:00|35.92|33.12|35.98|33.18|36|33.2|35.92|33.12|0
1645582330000|2022-02-23 02:12:10|35.96|33.16|36.04|33.24|36.04|33.24|35.96|33.16|0
1645582340000|2022-02-23 02:12:20|36.02|33.22|36.02|33.22|36.02|33.22|36.02|33.22|0
1645582350000|2022-02-23 02:12:30|36.09|33.29|36.06|33.26|36.09|33.29|36.06|33.26|0
1645582360000|2022-02-23 02:12:40|36.13|33.33|36.11|33.31|36.13|33.33|36.11|33.31|0
1645582370000|2022-02-23 02:12:50|36.13|33.33|36.09|33.29|36.13|33.33|36.09|33.29|0
1645582380000|2022-02-23 02:13:00|36.11|33.31|36|33.2|36.11|33.31|36|33.2|0
1645582390000|2022-02-23 02:13:10|35.98|33.18|36.02|33.22|36.02|33.22|35.98|33.18|0
1645582400000|2022-02-23 02:13:20|36.04|33.24|36.08|33.28|36.09|33.29|36.04|33.24|0
1645582410000|2022-02-23 02:13:30|36.13|33.33|36.02|33.22|36.13|33.33|36.02|33.22|0
1645582420000|2022-02-23 02:13:40|36.04|33.24|36.04|33.24|36.04|33.24|36.04|33.24|0
1645582430000|2022-02-23 02:13:50|36|33.2|36.04|33.24|36.04|33.24|36|33.2|0
1645582440000|2022-02-23 02:14:00|36.06|33.26|36.08|33.28|36.08|33.28|36.06|33.26|0
1645582450000|2022-02-23 02:14:10|36.1|33.3|36.1|33.3|36.1|33.3|36.08|33.28|0
1645582460000|2022-02-23 02:14:20|36.04|33.24|35.98|33.18|36.04|33.24|35.94|33.14|0
1645582470000|2022-02-23 02:14:30|35.94|33.14|35.98|33.18|35.98|33.18|35.94|33.14|0
1645582480000|2022-02-23 02:14:40|35.96|33.16|35.96|33.16|35.96|33.16|35.92|33.12|0
1645582490000|2022-02-23 02:14:50|35.98|33.18|35.98|33.18|36|33.2|35.98|33.18|0
1645582500000|2022-02-23 02:15:00|35.96|33.16|35.88|33.08|35.96|33.16|35.88|33.08|0
1645582510000|2022-02-23 02:15:10|35.9|33.1|35.88|33.08|35.92|33.12|35.88|33.08|0
1645582520000|2022-02-23 02:15:20|35.9|33.1|35.92|33.12|35.92|33.12|35.9|33.1|0
1645582530000|2022-02-23 02:15:30|35.88|33.08|35.84|33.04|35.88|33.08|35.84|33.04|0
1645582540000|2022-02-23 02:15:40|35.79|32.99|35.75|32.95|35.79|32.99|35.75|32.95|0
1645582550000|2022-02-23 02:15:50|35.79|32.99|35.75|32.95|35.79|32.99|35.75|32.95|0
1645582560000|2022-02-23 02:16:00|35.77|32.97|35.79|32.99|35.79|32.99|35.77|32.97|0
1645582570000|2022-02-23 02:16:10|35.88|33.08|35.85|33.05|35.88|33.08|35.85|33.05|0
1645582580000|2022-02-23 02:16:20|35.92|33.12|35.9|33.1|35.92|33.12|35.88|33.08|0
1645582590000|2022-02-23 02:16:30|35.92|33.12|35.88|33.08|35.92|33.12|35.88|33.08|0
1645582600000|2022-02-23 02:16:40|35.9|33.1|35.88|33.08|35.92|33.12|35.88|33.08|0
1645582610000|2022-02-23 02:16:50|35.85|33.05|35.88|33.08|35.88|33.08|35.85|33.05|0
1645582620000|2022-02-23 02:17:00|35.85|33.05|35.79|32.99|35.85|33.05|35.79|32.99|0
1645582630000|2022-02-23 02:17:10|35.75|32.95|35.77|32.97|35.77|32.97|35.75|32.95|0
1645582640000|2022-02-23 02:17:20|35.75|32.95|35.67|32.87|35.75|32.95|35.67|32.87|0
1645582650000|2022-02-23 02:17:30|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1645582660000|2022-02-23 02:17:40|35.71|32.91|35.69|32.89|35.71|32.91|35.69|32.89|0
1645582670000|2022-02-23 02:17:50|35.67|32.87|35.63|32.83|35.67|32.87|35.61|32.81|0
1645582680000|2022-02-23 02:18:00|35.59|32.79|35.63|32.83|35.65|32.85|35.59|32.79|0
1645582690000|2022-02-23 02:18:10|35.67|32.87|35.75|32.95|35.75|32.95|35.67|32.87|0
1645582700000|2022-02-23 02:18:20|35.73|32.93|35.71|32.91|35.75|32.95|35.71|32.91|0
1645582710000|2022-02-23 02:18:30|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645582720000|2022-02-23 02:18:40|35.75|32.95|35.71|32.91|35.75|32.95|35.71|32.91|0
1645582730000|2022-02-23 02:18:50|35.69|32.89|35.75|32.95|35.75|32.95|35.69|32.89|0
1645582740000|2022-02-23 02:19:00|35.71|32.91|35.73|32.93|35.75|32.95|35.71|32.91|0
1645582750000|2022-02-23 02:19:10|35.71|32.91|35.75|32.95|35.75|32.95|35.71|32.91|0
1645582760000|2022-02-23 02:19:20|35.73|32.93|35.71|32.91|35.73|32.93|35.71|32.91|0
1645582770000|2022-02-23 02:19:30|35.73|32.93|35.83|33.03|35.83|33.03|35.73|32.93|0
1645582800000|2022-02-23 02:20:00|35.88|33.08|35.79|32.99|35.88|33.08|35.79|32.99|0
1645582810000|2022-02-23 02:20:10|35.77|32.97|35.71|32.91|35.79|32.99|35.67|32.87|0
1645582820000|2022-02-23 02:20:20|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645582830000|2022-02-23 02:20:30|35.75|32.95|35.79|32.99|35.79|32.99|35.75|32.95|0
1645582840000|2022-02-23 02:20:40|35.75|32.95|35.71|32.91|35.75|32.95|35.71|32.91|0
1645582850000|2022-02-23 02:20:50|35.73|32.93|35.67|32.87|35.73|32.93|35.67|32.87|0
1645582860000|2022-02-23 02:21:00|35.71|32.91|35.67|32.87|35.71|32.91|35.67|32.87|0
1645582870000|2022-02-23 02:21:10|35.69|32.89|35.73|32.93|35.73|32.93|35.69|32.89|0
1645582880000|2022-02-23 02:21:20|35.75|32.95|35.77|32.97|35.77|32.97|35.73|32.93|0
1645582890000|2022-02-23 02:21:30|35.79|32.99|35.75|32.95|35.79|32.99|35.75|32.95|0
1645582900000|2022-02-23 02:21:40|35.71|32.91|35.69|32.89|35.71|32.91|35.69|32.89|0
1645582910000|2022-02-23 02:21:50|35.71|32.91|35.71|32.91|35.71|32.91|35.71|32.91|0
1645582920000|2022-02-23 02:22:00|35.73|32.93|35.75|32.95|35.75|32.95|35.71|32.91|0
1645582930000|2022-02-23 02:22:10|35.79|32.99|35.79|32.99|35.83|33.03|35.79|32.99|0
1645582950000|2022-02-23 02:22:30|35.75|32.95|35.79|32.99|35.79|32.99|35.75|32.95|0
1645582960000|2022-02-23 02:22:40|35.83|33.03|35.81|33.01|35.83|33.03|35.81|33.01|0
1645582970000|2022-02-23 02:22:50|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1645582980000|2022-02-23 02:23:00|35.81|33.01|35.89|33.09|35.89|33.09|35.81|33.01|0
1645582990000|2022-02-23 02:23:10|35.87|33.07|35.85|33.05|35.87|33.07|35.85|33.05|0
1645583000000|2022-02-23 02:23:20|35.89|33.09|35.92|33.12|35.92|33.12|35.89|33.09|0
1645583010000|2022-02-23 02:23:30|35.94|33.14|35.92|33.12|35.94|33.14|35.92|33.12|0
1645583020000|2022-02-23 02:23:40|35.96|33.16|35.94|33.14|35.96|33.16|35.94|33.14|0
1645583030000|2022-02-23 02:23:50|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645583040000|2022-02-23 02:24:00|36|33.2|35.92|33.12|36|33.2|35.87|33.07|0
1645583050000|2022-02-23 02:24:10|35.89|33.09|35.92|33.12|35.92|33.12|35.87|33.07|0
1645583060000|2022-02-23 02:24:20|35.83|33.03|35.87|33.07|35.87|33.07|35.83|33.03|0
1645583070000|2022-02-23 02:24:30|35.81|33.01|35.83|33.03|35.83|33.03|35.79|32.99|0
1645583080000|2022-02-23 02:24:40|35.79|32.99|35.71|32.91|35.79|32.99|35.71|32.91|0
1645583090000|2022-02-23 02:24:50|35.73|32.93|35.77|32.97|35.77|32.97|35.73|32.93|0
1645583100000|2022-02-23 02:25:00|35.79|32.99|35.73|32.93|35.81|33.01|35.73|32.93|0
1645583110000|2022-02-23 02:25:10|35.69|32.89|35.73|32.93|35.73|32.93|35.69|32.89|0
1645583120000|2022-02-23 02:25:20|35.75|32.95|35.69|32.89|35.75|32.95|35.69|32.89|0
1645583130000|2022-02-23 02:25:30|35.67|32.87|35.71|32.91|35.71|32.91|35.67|32.87|0
1645583140000|2022-02-23 02:25:40|35.67|32.87|35.67|32.87|35.69|32.89|35.67|32.87|0
1645583150000|2022-02-23 02:25:50|35.65|32.85|35.58|32.78|35.67|32.87|35.58|32.78|0
1645583160000|2022-02-23 02:26:00|35.6|32.8|35.58|32.78|35.6|32.8|35.58|32.78|0
1645583170000|2022-02-23 02:26:10|35.6|32.8|35.58|32.78|35.63|32.83|35.58|32.78|0
1645583180000|2022-02-23 02:26:20|35.6|32.8|35.6|32.8|35.6|32.8|35.58|32.78|0
1645583190000|2022-02-23 02:26:30|35.58|32.78|35.63|32.83|35.63|32.83|35.58|32.78|0
1645583200000|2022-02-23 02:26:40|35.67|32.87|35.67|32.87|35.67|32.87|35.67|32.87|0
1645583210000|2022-02-23 02:26:50|35.63|32.83|35.64|32.84|35.64|32.84|35.63|32.83|0
1645583220000|2022-02-23 02:27:00|35.63|32.83|35.75|32.95|35.75|32.95|35.63|32.83|0
1645583240000|2022-02-23 02:27:20|35.77|32.97|35.73|32.93|35.77|32.97|35.73|32.93|0
1645583250000|2022-02-23 02:27:30|35.75|32.95|35.71|32.91|35.75|32.95|35.71|32.91|0
1645583260000|2022-02-23 02:27:40|35.67|32.87|35.67|32.87|35.67|32.87|35.67|32.87|0
1645583270000|2022-02-23 02:27:50|35.62|32.82|35.58|32.78|35.62|32.82|35.58|32.78|0
1645583280000|2022-02-23 02:28:00|35.62|32.82|35.38|32.58|35.62|32.82|35.38|32.58|0
1645583290000|2022-02-23 02:28:10|35.34|32.54|35.26|32.46|35.34|32.54|35.21|32.41|0
1645583300000|2022-02-23 02:28:20|35.32|32.52|35.3|32.5|35.32|32.52|35.3|32.5|0
1645583310000|2022-02-23 02:28:30|35.26|32.46|35.38|32.58|35.38|32.58|35.26|32.46|0
1645583320000|2022-02-23 02:28:40|35.44|32.64|35.44|32.64|35.44|32.64|35.42|32.62|0
1645583330000|2022-02-23 02:28:50|35.42|32.62|35.4|32.6|35.42|32.62|35.36|32.56|0
1645583340000|2022-02-23 02:29:00|35.38|32.58|35.36|32.56|35.38|32.58|35.36|32.56|0
1645583350000|2022-02-23 02:29:10|35.34|32.54|35.36|32.56|35.36|32.56|35.34|32.54|0
1645583360000|2022-02-23 02:29:20|35.34|32.54|35.3|32.5|35.34|32.54|35.3|32.5|0
1645583370000|2022-02-23 02:29:30|35.34|32.54|35.3|32.5|35.34|32.54|35.3|32.5|0
1645583380000|2022-02-23 02:29:40|35.25|32.45|35.03|32.23|35.25|32.45|35.01|32.21|0
1645583390000|2022-02-23 02:29:50|35.05|32.25|35.05|32.25|35.09|32.29|35.05|32.25|0
1645583400000|2022-02-23 02:30:00|35.01|32.21|35.05|32.25|35.05|32.25|35.01|32.21|0
1645583410000|2022-02-23 02:30:10|35.07|32.27|35.05|32.25|35.07|32.27|35.01|32.21|0
1645583420000|2022-02-23 02:30:20|35.13|32.33|35.17|32.37|35.19|32.39|35.13|32.33|0
1645583430000|2022-02-23 02:30:30|35.19|32.39|35.19|32.39|35.19|32.39|35.17|32.37|0
1645583440000|2022-02-23 02:30:40|35.21|32.41|35.3|32.5|35.3|32.5|35.21|32.41|0
1645583450000|2022-02-23 02:30:50|35.27|32.47|35.3|32.5|35.3|32.5|35.25|32.45|0
1645583460000|2022-02-23 02:31:00|35.32|32.52|35.34|32.54|35.34|32.54|35.32|32.52|0
1645583470000|2022-02-23 02:31:10|35.38|32.58|35.34|32.54|35.44|32.64|35.34|32.54|0
1645583480000|2022-02-23 02:31:20|35.27|32.47|35.34|32.54|35.34|32.54|35.27|32.47|0
1645583500000|2022-02-23 02:31:40|35.38|32.58|35.38|32.58|35.38|32.58|35.38|32.58|0
1645583510000|2022-02-23 02:31:50|35.34|32.54|35.38|32.58|35.38|32.58|35.34|32.54|0
1645583520000|2022-02-23 02:32:00|35.36|32.56|35.3|32.5|35.36|32.56|35.3|32.5|0
1645583530000|2022-02-23 02:32:10|35.34|32.54|35.21|32.41|35.34|32.54|35.21|32.41|0
1645583540000|2022-02-23 02:32:20|35.25|32.45|35.27|32.47|35.27|32.47|35.23|32.43|0
1645583550000|2022-02-23 02:32:30|35.29|32.49|35.17|32.37|35.29|32.49|35.17|32.37|0
1645583560000|2022-02-23 02:32:40|35.19|32.39|35.19|32.39|35.19|32.39|35.17|32.37|0
1645583570000|2022-02-23 02:32:50|35.21|32.41|35.17|32.37|35.21|32.41|35.17|32.37|0
1645583580000|2022-02-23 02:33:00|35.13|32.33|35.03|32.23|35.13|32.33|35.03|32.23|0
1645583590000|2022-02-23 02:33:10|35.09|32.29|35.25|32.45|35.25|32.45|35.09|32.29|0
1645583600000|2022-02-23 02:33:20|35.21|32.41|35.21|32.41|35.25|32.45|35.17|32.37|0
1645583610000|2022-02-23 02:33:30|35.13|32.33|35.09|32.29|35.13|32.33|35.05|32.25|0
1645583620000|2022-02-23 02:33:40|35.13|32.33|35.07|32.27|35.13|32.33|35.07|32.27|0
1645583630000|2022-02-23 02:33:50|35.09|32.29|35.03|32.23|35.09|32.29|35.01|32.21|0
1645583640000|2022-02-23 02:34:00|35.01|32.21|34.97|32.17|35.01|32.21|34.97|32.17|0
1645583650000|2022-02-23 02:34:10|35.05|32.25|35.13|32.33|35.13|32.33|35.05|32.25|0
1645583660000|2022-02-23 02:34:20|35.09|32.29|35.09|32.29|35.09|32.29|35.09|32.29|0
1645583670000|2022-02-23 02:34:30|35.15|32.35|35.17|32.37|35.17|32.37|35.15|32.35|0
1645583680000|2022-02-23 02:34:40|35.21|32.41|35.19|32.39|35.21|32.41|35.19|32.39|0
1645583690000|2022-02-23 02:34:50|35.17|32.37|35.17|32.37|35.17|32.37|35.15|32.35|0
1645583700000|2022-02-23 02:35:00|35.21|32.41|35.21|32.41|35.21|32.41|35.21|32.41|0
1645583710000|2022-02-23 02:35:10|35.25|32.45|35.27|32.47|35.27|32.47|35.25|32.45|0
1645583720000|2022-02-23 02:35:20|35.25|32.45|35.13|32.33|35.25|32.45|35.13|32.33|0
1645583730000|2022-02-23 02:35:30|35.11|32.31|35.11|32.31|35.11|32.31|35.11|32.31|0
1645583740000|2022-02-23 02:35:40|35.13|32.33|35.09|32.29|35.13|32.33|35.09|32.29|0
1645583750000|2022-02-23 02:35:50|35.03|32.23|35.01|32.21|35.05|32.25|35.01|32.21|0
1645583760000|2022-02-23 02:36:00|35.05|32.25|35.13|32.33|35.13|32.33|35.05|32.25|0
1645583770000|2022-02-23 02:36:10|35.01|32.21|34.97|32.17|35.01|32.21|34.97|32.17|0
1645583780000|2022-02-23 02:36:20|34.99|32.19|34.95|32.15|34.99|32.19|34.95|32.15|0
1645583790000|2022-02-23 02:36:30|34.97|32.17|35.05|32.25|35.05|32.25|34.97|32.17|0
1645583800000|2022-02-23 02:36:40|35.03|32.23|34.97|32.17|35.05|32.25|34.97|32.17|0
1645583810000|2022-02-23 02:36:50|35.01|32.21|35.11|32.31|35.11|32.31|35.01|32.21|0
1645583820000|2022-02-23 02:37:00|35.07|32.27|35.05|32.25|35.07|32.27|35.03|32.23|0
1645583850000|2022-02-23 02:37:30|35.09|32.29|35.09|32.29|35.09|32.29|35.09|32.29|0
1645583860000|2022-02-23 02:37:40|35.05|32.25|35.05|32.25|35.05|32.25|35.05|32.25|0
1645583870000|2022-02-23 02:37:50|35.01|32.21|34.97|32.17|35.01|32.21|34.97|32.17|0
1645583880000|2022-02-23 02:38:00|34.99|32.19|34.93|32.13|34.99|32.19|34.93|32.13|0
1645583890000|2022-02-23 02:38:10|34.89|32.09|34.91|32.11|34.91|32.11|34.89|32.09|0
1645583900000|2022-02-23 02:38:20|34.89|32.09|34.89|32.09|34.89|32.09|34.89|32.09|0
1645583910000|2022-02-23 02:38:30|34.85|32.05|34.95|32.15|34.95|32.15|34.85|32.05|0
1645583920000|2022-02-23 02:38:40|34.93|32.13|34.93|32.13|34.95|32.15|34.93|32.13|0
1645583930000|2022-02-23 02:38:50|34.97|32.17|35.03|32.23|35.03|32.23|34.97|32.17|0
1645583940000|2022-02-23 02:39:00|35.05|32.25|34.97|32.17|35.05|32.25|34.97|32.17|0
1645583950000|2022-02-23 02:39:10|35.01|32.21|34.95|32.15|35.01|32.21|34.93|32.13|0
1645583960000|2022-02-23 02:39:20|34.97|32.17|34.93|32.13|34.97|32.17|34.93|32.13|0
1645583970000|2022-02-23 02:39:30|34.91|32.11|34.93|32.13|34.93|32.13|34.91|32.11|0
1645583980000|2022-02-23 02:39:40|34.89|32.09|34.93|32.13|34.93|32.13|34.89|32.09|0
1645583990000|2022-02-23 02:39:50|34.89|32.09|34.89|32.09|34.89|32.09|34.89|32.09|0
1645584000000|2022-02-23 02:40:00|34.9|32.1|34.84|32.04|34.9|32.1|34.84|32.04|0
1645584010000|2022-02-23 02:40:10|34.86|32.06|34.84|32.04|34.86|32.06|34.84|32.04|0
1645584020000|2022-02-23 02:40:20|34.66|31.86|34.64|31.84|34.68|31.88|34.64|31.84|0
1645584030000|2022-02-23 02:40:30|34.68|31.88|34.82|32.02|34.82|32.02|34.68|31.88|0
1645584040000|2022-02-23 02:40:40|34.84|32.04|34.78|31.98|34.84|32.04|34.78|31.98|0
1645584050000|2022-02-23 02:40:50|34.76|31.96|34.82|32.02|34.82|32.02|34.76|31.96|0
1645584060000|2022-02-23 02:41:00|34.84|32.04|34.84|32.04|34.84|32.04|34.76|31.96|0
1645584070000|2022-02-23 02:41:10|34.8|32|34.8|32|34.8|32|34.8|32|0
1645584080000|2022-02-23 02:41:20|34.78|31.98|34.76|31.96|34.8|32|34.76|31.96|0
1645584090000|2022-02-23 02:41:30|34.8|32|34.82|32.02|34.82|32.02|34.8|32|0
1645584100000|2022-02-23 02:41:40|34.84|32.04|34.88|32.08|34.88|32.08|34.84|32.04|0
1645584110000|2022-02-23 02:41:50|34.86|32.06|34.84|32.04|34.86|32.06|34.84|32.04|0
1645584120000|2022-02-23 02:42:00|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1645584130000|2022-02-23 02:42:10|34.94|32.14|34.88|32.08|34.97|32.17|34.88|32.08|0
1645584140000|2022-02-23 02:42:20|34.93|32.13|34.97|32.17|34.97|32.17|34.93|32.13|0
1645584150000|2022-02-23 02:42:30|35.01|32.21|34.97|32.17|35.01|32.21|34.97|32.17|0
1645584160000|2022-02-23 02:42:40|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1645584170000|2022-02-23 02:42:50|34.99|32.19|35.05|32.25|35.05|32.25|34.99|32.19|0
1645584180000|2022-02-23 02:43:00|35.09|32.29|35.13|32.33|35.13|32.33|35.09|32.29|0
1645584190000|2022-02-23 02:43:10|35.09|32.29|35.13|32.33|35.13|32.33|35.09|32.29|0
1645584200000|2022-02-23 02:43:20|35.11|32.31|35.09|32.29|35.11|32.31|35.09|32.29|0
1645584210000|2022-02-23 02:43:30|35.13|32.33|35.09|32.29|35.13|32.33|35.09|32.29|0
1645584220000|2022-02-23 02:43:40|35.11|32.31|35.11|32.31|35.11|32.31|35.11|32.31|0
1645584230000|2022-02-23 02:43:50|35.09|32.29|35.13|32.33|35.13|32.33|35.09|32.29|0
1645584240000|2022-02-23 02:44:00|35.11|32.31|35.11|32.31|35.11|32.31|35.11|32.31|0
1645584250000|2022-02-23 02:44:10|35.09|32.29|35.13|32.33|35.13|32.33|35.09|32.29|0
1645584260000|2022-02-23 02:44:20|35.11|32.31|35.13|32.33|35.13|32.33|35.11|32.31|0
1645584280000|2022-02-23 02:44:40|35.29|32.49|35.21|32.41|35.29|32.49|35.21|32.41|0
1645584290000|2022-02-23 02:44:50|35.19|32.39|35.17|32.37|35.19|32.39|35.17|32.37|0
1645584300000|2022-02-23 02:45:00|35.13|32.33|35.17|32.37|35.17|32.37|35.13|32.33|0
1645584310000|2022-02-23 02:45:10|35.15|32.35|35.15|32.35|35.15|32.35|35.15|32.35|0
1645584320000|2022-02-23 02:45:20|35.17|32.37|35.17|32.37|35.17|32.37|35.17|32.37|0
1645584330000|2022-02-23 02:45:30|35.13|32.33|35.15|32.35|35.15|32.35|35.13|32.33|0
1645584340000|2022-02-23 02:45:40|35.13|32.33|35.11|32.31|35.13|32.33|35.11|32.31|0
1645584350000|2022-02-23 02:45:50|35.09|32.29|35.09|32.29|35.09|32.29|35.05|32.25|0
1645584360000|2022-02-23 02:46:00|35.05|32.25|35.05|32.25|35.05|32.25|35.05|32.25|0
1645584370000|2022-02-23 02:46:10|35.09|32.29|35.09|32.29|35.09|32.29|35.09|32.29|0
1645584380000|2022-02-23 02:46:20|35.07|32.27|35.09|32.29|35.09|32.29|35.05|32.25|0
1645584390000|2022-02-23 02:46:30|35.07|32.27|35.09|32.29|35.13|32.33|35.07|32.27|0
1645584400000|2022-02-23 02:46:40|35.07|32.27|35.05|32.25|35.09|32.29|35.05|32.25|0
1645584410000|2022-02-23 02:46:50|35.01|32.21|34.92|32.12|35.01|32.21|34.92|32.12|0
1645584420000|2022-02-23 02:47:00|34.88|32.08|34.94|32.14|34.94|32.14|34.88|32.08|0
1645584430000|2022-02-23 02:47:10|34.92|32.12|34.84|32.04|34.92|32.12|34.84|32.04|0
1645584440000|2022-02-23 02:47:20|34.88|32.08|34.84|32.04|34.88|32.08|34.84|32.04|0
1645584450000|2022-02-23 02:47:30|34.8|32|34.78|31.98|34.8|32|34.78|31.98|0
1645584460000|2022-02-23 02:47:40|34.76|31.96|34.8|32|34.8|32|34.74|31.94|0
1645584470000|2022-02-23 02:47:50|34.76|31.96|34.76|31.96|34.76|31.96|34.76|31.96|0
1645584480000|2022-02-23 02:48:00|34.72|31.92|34.72|31.92|34.72|31.92|34.72|31.92|0
1645584490000|2022-02-23 02:48:10|34.74|31.94|34.74|31.94|34.74|31.94|34.74|31.94|0
1645584500000|2022-02-23 02:48:20|34.68|31.88|34.68|31.88|34.68|31.88|34.66|31.86|0
1645584510000|2022-02-23 02:48:30|34.7|31.9|34.76|31.96|34.76|31.96|34.7|31.9|0
1645584520000|2022-02-23 02:48:40|34.74|31.94|34.76|31.96|34.76|31.96|34.72|31.92|0
1645584530000|2022-02-23 02:48:50|34.8|32|34.8|32|34.8|32|34.8|32|0
1645584540000|2022-02-23 02:49:00|34.78|31.98|34.76|31.96|34.78|31.98|34.76|31.96|0
1645584550000|2022-02-23 02:49:10|34.78|31.98|34.82|32.02|34.82|32.02|34.78|31.98|0
1645584560000|2022-02-23 02:49:20|34.84|32.04|34.88|32.08|34.88|32.08|34.84|32.04|0
1645584570000|2022-02-23 02:49:30|34.92|32.12|34.92|32.12|34.92|32.12|34.92|32.12|0
1645584580000|2022-02-23 02:49:40|34.88|32.08|34.92|32.12|34.92|32.12|34.88|32.08|0
1645584590000|2022-02-23 02:49:50|34.9|32.1|34.84|32.04|34.9|32.1|34.84|32.04|0
1645584600000|2022-02-23 02:50:00|34.86|32.06|35|32.2|35|32.2|34.86|32.06|0
1645584610000|2022-02-23 02:50:10|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1645584620000|2022-02-23 02:50:20|34.98|32.18|34.98|32.18|34.98|32.18|34.98|32.18|0
1645584630000|2022-02-23 02:50:30|35|32.2|35|32.2|35|32.2|35|32.2|0
1645584640000|2022-02-23 02:50:40|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1645584650000|2022-02-23 02:50:50|35.02|32.22|35|32.2|35.02|32.22|35|32.2|0
1645584670000|2022-02-23 02:51:10|35.04|32.24|35.09|32.29|35.09|32.29|35.04|32.24|0
1645584680000|2022-02-23 02:51:20|35.04|32.24|35.09|32.29|35.09|32.29|35.04|32.24|0
1645584690000|2022-02-23 02:51:30|35.13|32.33|35.13|32.33|35.13|32.33|35.13|32.33|0
1645584720000|2022-02-23 02:52:00|35.1|32.3|35|32.2|35.1|32.3|35|32.2|0
1645584740000|2022-02-23 02:52:20|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1645584750000|2022-02-23 02:52:30|34.92|32.12|34.96|32.16|34.96|32.16|34.92|32.12|0
1645584760000|2022-02-23 02:52:40|34.94|32.14|35|32.2|35|32.2|34.94|32.14|0
1645584780000|2022-02-23 02:53:00|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1645584790000|2022-02-23 02:53:10|34.94|32.14|35|32.2|35|32.2|34.94|32.14|0
1645584800000|2022-02-23 02:53:20|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1645584810000|2022-02-23 02:53:30|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1645584840000|2022-02-23 02:54:00|35|32.2|35|32.2|35|32.2|35|32.2|0
1645584850000|2022-02-23 02:54:10|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1645584860000|2022-02-23 02:54:20|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1645584870000|2022-02-23 02:54:30|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1645584880000|2022-02-23 02:54:40|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1645584890000|2022-02-23 02:54:50|35.12|32.32|35.1|32.3|35.12|32.32|35.1|32.3|0
1645584900000|2022-02-23 02:55:00|35.06|32.26|35.1|32.3|35.1|32.3|35.06|32.26|0
1645584910000|2022-02-23 02:55:10|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1645584920000|2022-02-23 02:55:20|35.08|32.28|35.12|32.32|35.12|32.32|35.08|32.28|0
1645584950000|2022-02-23 02:55:50|35.21|32.41|35.21|32.41|35.21|32.41|35.21|32.41|0
1645584960000|2022-02-23 02:56:00|35.25|32.45|35.18|32.38|35.27|32.47|35.18|32.38|0
1645584970000|2022-02-23 02:56:10|35.17|32.37|35.18|32.38|35.18|32.38|35.17|32.37|0
1645584980000|2022-02-23 02:56:20|35.21|32.41|35.21|32.41|35.21|32.41|35.21|32.41|0
1645585000000|2022-02-23 02:56:40|35.18|32.38|35.16|32.36|35.18|32.38|35.16|32.36|0
1645585010000|2022-02-23 02:56:50|35.12|32.32|35.14|32.34|35.14|32.34|35.12|32.32|0
1645585020000|2022-02-23 02:57:00|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1645585030000|2022-02-23 02:57:10|35.1|32.3|35.12|32.32|35.12|32.32|35.1|32.3|0
1645585040000|2022-02-23 02:57:20|35.1|32.3|35|32.2|35.1|32.3|35|32.2|0
1645585050000|2022-02-23 02:57:30|35.04|32.24|35.16|32.36|35.16|32.36|35.04|32.24|0
1645585060000|2022-02-23 02:57:40|35.14|32.34|35.08|32.28|35.14|32.34|35.08|32.28|0
1645585070000|2022-02-23 02:57:50|35.06|32.26|35.02|32.22|35.06|32.26|35|32.2|0
1645585080000|2022-02-23 02:58:00|35.04|32.24|35.1|32.3|35.1|32.3|35.04|32.24|0
1645585090000|2022-02-23 02:58:10|35.08|32.28|35.16|32.36|35.16|32.36|35.04|32.24|0
1645585100000|2022-02-23 02:58:20|35.14|32.34|35.16|32.36|35.16|32.36|35.14|32.34|0
1645585110000|2022-02-23 02:58:30|35.14|32.34|35.12|32.32|35.14|32.34|35.08|32.28|0
1645585120000|2022-02-23 02:58:40|35.16|32.36|35.16|32.36|35.16|32.36|35.16|32.36|0
1645585130000|2022-02-23 02:58:50|35.1|32.3|35.04|32.24|35.12|32.32|35.04|32.24|0
1645585140000|2022-02-23 02:59:00|35|32.2|35|32.2|35|32.2|35|32.2|0
1645585150000|2022-02-23 02:59:10|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1645585160000|2022-02-23 02:59:20|35|32.2|34.96|32.16|35|32.2|34.96|32.16|0
1645585170000|2022-02-23 02:59:30|34.98|32.18|35|32.2|35|32.2|34.98|32.18|0
1645585180000|2022-02-23 02:59:40|34.98|32.18|34.98|32.18|35|32.2|34.98|32.18|0
1645585190000|2022-02-23 02:59:50|35|32.2|35|32.2|35|32.2|34.96|32.16|0
1645585200000|2022-02-23 03:00:00|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1645585210000|2022-02-23 03:00:10|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1645585220000|2022-02-23 03:00:20|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1645585230000|2022-02-23 03:00:30|35.08|32.28|35.14|32.34|35.16|32.36|35.08|32.28|0
1645585240000|2022-02-23 03:00:40|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1645585250000|2022-02-23 03:00:50|35.1|32.3|35.08|32.28|35.1|32.3|35.08|32.28|0
1645585260000|2022-02-23 03:01:00|35.1|32.3|35.12|32.32|35.12|32.32|35.08|32.28|0
1645585270000|2022-02-23 03:01:10|35.16|32.36|35.16|32.36|35.16|32.36|35.16|32.36|0
1645585280000|2022-02-23 03:01:20|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1645585290000|2022-02-23 03:01:30|35.14|32.34|35.08|32.28|35.14|32.34|35.08|32.28|0
1645585300000|2022-02-23 03:01:40|35.04|32.24|35|32.2|35.04|32.24|35|32.2|0
1645585310000|2022-02-23 03:01:50|34.92|32.12|34.88|32.08|34.92|32.12|34.88|32.08|0
1645585320000|2022-02-23 03:02:00|34.86|32.06|34.86|32.06|34.86|32.06|34.84|32.04|0
1645585330000|2022-02-23 03:02:10|34.88|32.08|34.8|32|34.9|32.1|34.8|32|0
1645585340000|2022-02-23 03:02:20|34.84|32.04|34.84|32.04|34.88|32.08|34.84|32.04|0
1645585350000|2022-02-23 03:02:30|34.8|32|34.84|32.04|34.84|32.04|34.8|32|0
1645585360000|2022-02-23 03:02:40|34.82|32.02|34.8|32|34.82|32.02|34.8|32|0
1645585370000|2022-02-23 03:02:50|34.82|32.02|34.84|32.04|34.84|32.04|34.82|32.02|0
1645585380000|2022-02-23 03:03:00|34.82|32.02|34.78|31.98|34.82|32.02|34.78|31.98|0
1645585390000|2022-02-23 03:03:10|34.76|31.96|34.8|32|34.8|32|34.76|31.96|0
1645585400000|2022-02-23 03:03:20|34.78|31.98|34.8|32|34.8|32|34.76|31.96|0
1645585410000|2022-02-23 03:03:30|34.82|32.02|34.88|32.08|34.88|32.08|34.82|32.02|0
1645585420000|2022-02-23 03:03:40|34.9|32.1|34.88|32.08|34.9|32.1|34.88|32.08|0
1645585430000|2022-02-23 03:03:50|34.9|32.1|34.92|32.12|34.92|32.12|34.9|32.1|0
1645585440000|2022-02-23 03:04:00|34.94|32.14|34.96|32.16|34.96|32.16|34.94|32.14|0
1645585450000|2022-02-23 03:04:10|34.94|32.14|34.92|32.12|34.94|32.14|34.92|32.12|0
1645585460000|2022-02-23 03:04:20|34.96|32.16|35|32.2|35|32.2|34.94|32.14|0
1645585470000|2022-02-23 03:04:30|35.04|32.24|35.08|32.28|35.08|32.28|35.04|32.24|0
1645585480000|2022-02-23 03:04:40|35.12|32.32|35.14|32.34|35.14|32.34|35.12|32.32|0
1645585490000|2022-02-23 03:04:50|35.12|32.32|35.14|32.34|35.14|32.34|35.12|32.32|0
1645585500000|2022-02-23 03:05:00|35.16|32.36|35.12|32.32|35.16|32.36|35.08|32.28|0
1645585510000|2022-02-23 03:05:10|35.08|32.28|35.12|32.32|35.12|32.32|35.08|32.28|0
1645585520000|2022-02-23 03:05:20|35.1|32.3|35.12|32.32|35.12|32.32|35.1|32.3|0
1645585540000|2022-02-23 03:05:40|35.1|32.3|35.12|32.32|35.12|32.32|35.08|32.28|0
1645585550000|2022-02-23 03:05:50|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1645585560000|2022-02-23 03:06:00|35.12|32.32|35.16|32.36|35.16|32.36|35.1|32.3|0
1645585570000|2022-02-23 03:06:10|35.12|32.32|35.16|32.36|35.16|32.36|35.12|32.32|0
1645585580000|2022-02-23 03:06:20|35.14|32.34|35.12|32.32|35.14|32.34|35.12|32.32|0
1645585590000|2022-02-23 03:06:30|35.1|32.3|35.12|32.32|35.12|32.32|35.1|32.3|0
1645585620000|2022-02-23 03:07:00|35.16|32.36|35.14|32.34|35.16|32.36|35.14|32.34|0
1645585630000|2022-02-23 03:07:10|35.16|32.36|35.16|32.36|35.16|32.36|35.14|32.34|0
1645585640000|2022-02-23 03:07:20|35.14|32.34|35.14|32.34|35.14|32.34|35.14|32.34|0
1645585650000|2022-02-23 03:07:30|35.12|32.32|35.16|32.36|35.16|32.36|35.12|32.32|0
1645585660000|2022-02-23 03:07:40|35.14|32.34|35.16|32.36|35.16|32.36|35.14|32.34|0
1645585680000|2022-02-23 03:08:00|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1645585690000|2022-02-23 03:08:10|35.08|32.28|35.12|32.32|35.12|32.32|35.08|32.28|0
1645585700000|2022-02-23 03:08:20|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1645585720000|2022-02-23 03:08:40|35|32.2|34.96|32.16|35|32.2|34.96|32.16|0
1645585730000|2022-02-23 03:08:50|34.94|32.14|34.92|32.12|34.94|32.14|34.92|32.12|0
1645585740000|2022-02-23 03:09:00|34.96|32.16|34.94|32.14|34.96|32.16|34.94|32.14|0
1645585750000|2022-02-23 03:09:10|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1645585760000|2022-02-23 03:09:20|34.94|32.14|34.92|32.12|34.94|32.14|34.92|32.12|0
1645585770000|2022-02-23 03:09:30|34.96|32.16|35|32.2|35|32.2|34.96|32.16|0
1645585800000|2022-02-23 03:10:00|34.98|32.18|34.98|32.18|34.98|32.18|34.98|32.18|0
1645585810000|2022-02-23 03:10:10|34.94|32.14|34.9|32.1|34.94|32.14|34.9|32.1|0
1645585820000|2022-02-23 03:10:20|34.88|32.08|34.96|32.16|34.96|32.16|34.88|32.08|0
1645585840000|2022-02-23 03:10:40|34.94|32.14|35|32.2|35|32.2|34.92|32.12|0
1645585860000|2022-02-23 03:11:00|34.96|32.16|35|32.2|35|32.2|34.96|32.16|0
1645585890000|2022-02-23 03:11:30|34.96|32.16|35|32.2|35|32.2|34.96|32.16|0
1645585920000|2022-02-23 03:12:00|34.92|32.12|34.92|32.12|34.92|32.12|34.92|32.12|0
1645585930000|2022-02-23 03:12:10|34.9|32.1|34.96|32.16|34.96|32.16|34.88|32.08|0
1645585940000|2022-02-23 03:12:20|34.92|32.12|34.92|32.12|34.92|32.12|34.92|32.12|0
1645585960000|2022-02-23 03:12:40|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1645585970000|2022-02-23 03:12:50|34.92|32.12|34.92|32.12|34.92|32.12|34.88|32.08|0
1645585980000|2022-02-23 03:13:00|34.88|32.08|34.85|32.05|34.88|32.08|34.85|32.05|0
1645585990000|2022-02-23 03:13:10|34.88|32.08|34.88|32.08|34.88|32.08|34.88|32.08|0
1645586000000|2022-02-23 03:13:20|34.83|32.03|34.83|32.03|34.83|32.03|34.83|32.03|0
1645586010000|2022-02-23 03:13:30|34.79|31.99|34.83|32.03|34.83|32.03|34.79|31.99|0
1645586020000|2022-02-23 03:13:40|34.81|32.01|34.81|32.01|34.81|32.01|34.79|31.99|0
1645586030000|2022-02-23 03:13:50|34.75|31.95|34.71|31.91|34.77|31.97|34.71|31.91|0
1645586040000|2022-02-23 03:14:00|34.73|31.93|34.47|31.67|34.73|31.93|34.43|31.63|0
1645586050000|2022-02-23 03:14:10|34.51|31.71|34.39|31.59|34.51|31.71|34.39|31.59|0
1645586060000|2022-02-23 03:14:20|34.55|31.75|34.51|31.71|34.55|31.75|34.51|31.71|0
1645586070000|2022-02-23 03:14:30|34.49|31.69|34.47|31.67|34.49|31.69|34.47|31.67|0
1645586080000|2022-02-23 03:14:40|34.51|31.71|34.61|31.81|34.61|31.81|34.51|31.71|0
1645586090000|2022-02-23 03:14:50|34.63|31.83|34.59|31.79|34.63|31.83|34.59|31.79|0
1645586100000|2022-02-23 03:15:00|34.61|31.81|34.63|31.83|34.63|31.83|34.59|31.79|0
1645586110000|2022-02-23 03:15:10|34.67|31.87|34.67|31.87|34.67|31.87|34.67|31.87|0
1645586120000|2022-02-23 03:15:20|34.71|31.91|34.79|31.99|34.79|31.99|34.71|31.91|0
1645586130000|2022-02-23 03:15:30|34.75|31.95|34.71|31.91|34.75|31.95|34.69|31.89|0
1645586140000|2022-02-23 03:15:40|34.69|31.89|34.79|31.99|34.79|31.99|34.69|31.89|0
1645586150000|2022-02-23 03:15:50|34.83|32.03|34.79|31.99|34.83|32.03|34.79|31.99|0
1645586160000|2022-02-23 03:16:00|34.83|32.03|34.83|32.03|34.83|32.03|34.81|32.01|0
1645586170000|2022-02-23 03:16:10|34.79|31.99|34.81|32.01|34.83|32.03|34.79|31.99|0
1645586180000|2022-02-23 03:16:20|34.83|32.03|34.83|32.03|34.83|32.03|34.81|32.01|0
1645586190000|2022-02-23 03:16:30|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1645586210000|2022-02-23 03:16:50|34.83|32.03|34.91|32.11|34.91|32.11|34.83|32.03|0
1645586220000|2022-02-23 03:17:00|34.96|32.16|35.02|32.22|35.02|32.22|34.96|32.16|0
1645586230000|2022-02-23 03:17:10|35|32.2|35.08|32.28|35.08|32.28|35|32.2|0
1645586240000|2022-02-23 03:17:20|35.16|32.36|35.16|32.36|35.16|32.36|35.12|32.32|0
1645586250000|2022-02-23 03:17:30|35.14|32.34|35.12|32.32|35.14|32.34|35.1|32.3|0
1645586260000|2022-02-23 03:17:40|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1645586270000|2022-02-23 03:17:50|35.12|32.32|35.1|32.3|35.12|32.32|35.1|32.3|0
1645586280000|2022-02-23 03:18:00|35.12|32.32|35.1|32.3|35.12|32.32|35.1|32.3|0
1645586290000|2022-02-23 03:18:10|35.12|32.32|35.08|32.28|35.12|32.32|35.08|32.28|0
1645586300000|2022-02-23 03:18:20|35.04|32.24|35|32.2|35.04|32.24|35|32.2|0
1645586310000|2022-02-23 03:18:30|35.04|32.24|35.06|32.26|35.06|32.26|35.04|32.24|0
1645586320000|2022-02-23 03:18:40|35.08|32.28|35.12|32.32|35.12|32.32|35.08|32.28|0
1645586340000|2022-02-23 03:19:00|35.1|32.3|35.08|32.28|35.1|32.3|35.08|32.28|0
1645586350000|2022-02-23 03:19:10|35.04|32.24|34.97|32.17|35.06|32.26|34.95|32.15|0
1645586360000|2022-02-23 03:19:20|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1645586370000|2022-02-23 03:19:30|34.97|32.17|35.04|32.24|35.04|32.24|34.97|32.17|0
1645586380000|2022-02-23 03:19:40|34.97|32.17|34.97|32.17|35|32.2|34.97|32.17|0
1645586390000|2022-02-23 03:19:50|34.95|32.15|35|32.2|35|32.2|34.95|32.15|0
1645586400000|2022-02-23 03:20:00|35.06|32.26|35.04|32.24|35.06|32.26|35.04|32.24|0
1645586410000|2022-02-23 03:20:10|35.1|32.3|35.12|32.32|35.12|32.32|35.1|32.3|0
1645586420000|2022-02-23 03:20:20|35.08|32.28|35.08|32.28|35.12|32.32|35.08|32.28|0
1645586430000|2022-02-23 03:20:30|35.06|32.26|35.08|32.28|35.08|32.28|35.06|32.26|0
1645586440000|2022-02-23 03:20:40|35.12|32.32|35.08|32.28|35.12|32.32|35.08|32.28|0
1645586450000|2022-02-23 03:20:50|35.1|32.3|35.12|32.32|35.12|32.32|35.1|32.3|0
1645586460000|2022-02-23 03:21:00|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1645586470000|2022-02-23 03:21:10|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1645586480000|2022-02-23 03:21:20|35.1|32.3|35.08|32.28|35.1|32.3|35.08|32.28|0
1645586490000|2022-02-23 03:21:30|35.04|32.24|35.08|32.28|35.08|32.28|35.04|32.24|0
1645586500000|2022-02-23 03:21:40|35.12|32.32|35.04|32.24|35.12|32.32|35.04|32.24|0
1645586520000|2022-02-23 03:22:00|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1645586530000|2022-02-23 03:22:10|35.05|32.25|35.03|32.23|35.05|32.25|35.03|32.23|0
1645586540000|2022-02-23 03:22:20|35.08|32.28|35.12|32.32|35.12|32.32|35.08|32.28|0
1645586560000|2022-02-23 03:22:40|35.16|32.36|35.16|32.36|35.16|32.36|35.16|32.36|0
1645586570000|2022-02-23 03:22:50|35.18|32.38|35.32|32.52|35.32|32.52|35.18|32.38|0
1645586580000|2022-02-23 03:23:00|35.34|32.54|35.36|32.56|35.36|32.56|35.34|32.54|0
1645586600000|2022-02-23 03:23:20|35.32|32.52|35.32|32.52|35.32|32.52|35.32|32.52|0
1645586610000|2022-02-23 03:23:30|35.34|32.54|35.32|32.52|35.34|32.54|35.32|32.52|0
1645586620000|2022-02-23 03:23:40|35.36|32.56|35.32|32.52|35.36|32.56|35.32|32.52|0
1645586650000|2022-02-23 03:24:10|35.36|32.56|35.32|32.52|35.36|32.56|35.32|32.52|0
1645586660000|2022-02-23 03:24:20|35.36|32.56|35.36|32.56|35.36|32.56|35.34|32.54|0
1645586670000|2022-02-23 03:24:30|35.32|32.52|35.32|32.52|35.32|32.52|35.32|32.52|0
1645586680000|2022-02-23 03:24:40|35.34|32.54|35.36|32.56|35.36|32.56|35.34|32.54|0
1645586690000|2022-02-23 03:24:50|35.34|32.54|35.34|32.54|35.34|32.54|35.34|32.54|0
1645586700000|2022-02-23 03:25:00|35.36|32.56|35.32|32.52|35.36|32.56|35.32|32.52|0
1645586710000|2022-02-23 03:25:10|35.36|32.56|35.36|32.56|35.36|32.56|35.36|32.56|0
1645586720000|2022-02-23 03:25:20|35.4|32.6|35.38|32.58|35.4|32.6|35.36|32.56|0
1645586730000|2022-02-23 03:25:30|35.4|32.6|35.48|32.68|35.48|32.68|35.4|32.6|0
1645586750000|2022-02-23 03:25:50|35.46|32.66|35.48|32.68|35.48|32.68|35.46|32.66|0
1645586760000|2022-02-23 03:26:00|35.46|32.66|35.48|32.68|35.48|32.68|35.46|32.66|0
1645586770000|2022-02-23 03:26:10|35.57|32.77|35.59|32.79|35.59|32.79|35.57|32.77|0
1645586780000|2022-02-23 03:26:20|35.65|32.85|35.65|32.85|35.65|32.85|35.65|32.85|0
1645586790000|2022-02-23 03:26:30|35.63|32.83|35.69|32.89|35.69|32.89|35.63|32.83|0
1645586800000|2022-02-23 03:26:40|35.65|32.85|35.65|32.85|35.67|32.87|35.65|32.85|0
1645586810000|2022-02-23 03:26:50|35.63|32.83|35.65|32.85|35.65|32.85|35.63|32.83|0
1645586820000|2022-02-23 03:27:00|35.61|32.81|35.61|32.81|35.61|32.81|35.61|32.81|0
1645586830000|2022-02-23 03:27:10|35.69|32.89|35.65|32.85|35.69|32.89|35.65|32.85|0
1645586840000|2022-02-23 03:27:20|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1645586850000|2022-02-23 03:27:30|35.71|32.91|35.69|32.89|35.71|32.91|35.65|32.85|0
1645586860000|2022-02-23 03:27:40|35.71|32.91|35.73|32.93|35.73|32.93|35.71|32.91|0
1645586870000|2022-02-23 03:27:50|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1645586880000|2022-02-23 03:28:00|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645586890000|2022-02-23 03:28:10|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1645586900000|2022-02-23 03:28:20|35.73|32.93|35.77|32.97|35.77|32.97|35.73|32.93|0
1645586910000|2022-02-23 03:28:30|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645586920000|2022-02-23 03:28:40|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1645586930000|2022-02-23 03:28:50|35.67|32.87|35.65|32.85|35.69|32.89|35.65|32.85|0
1645586940000|2022-02-23 03:29:00|35.67|32.87|35.69|32.89|35.69|32.89|35.67|32.87|0
1645586950000|2022-02-23 03:29:10|35.67|32.87|35.65|32.85|35.67|32.87|35.65|32.85|0
1645586960000|2022-02-23 03:29:20|35.67|32.87|35.67|32.87|35.67|32.87|35.67|32.87|0
1645586970000|2022-02-23 03:29:30|35.65|32.85|35.69|32.89|35.73|32.93|35.65|32.85|0
1645586980000|2022-02-23 03:29:40|35.67|32.87|35.67|32.87|35.69|32.89|35.67|32.87|0
1645586990000|2022-02-23 03:29:50|35.65|32.85|35.69|32.89|35.69|32.89|35.65|32.85|0
1645587000000|2022-02-23 03:30:00|35.77|32.97|35.77|32.97|35.77|32.97|35.75|32.95|0
1645587010000|2022-02-23 03:30:10|35.73|32.93|35.77|32.97|35.77|32.97|35.73|32.93|0
1645587020000|2022-02-23 03:30:20|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645587030000|2022-02-23 03:30:30|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1645587040000|2022-02-23 03:30:40|35.81|33.01|35.87|33.07|35.87|33.07|35.81|33.01|0
1645587050000|2022-02-23 03:30:50|35.89|33.09|36.02|33.22|36.06|33.26|35.89|33.09|0
1645587060000|2022-02-23 03:31:00|35.98|33.18|36.06|33.26|36.06|33.26|35.98|33.18|0
1645587070000|2022-02-23 03:31:10|36.02|33.22|35.94|33.14|36.02|33.22|35.94|33.14|0
1645587080000|2022-02-23 03:31:20|35.98|33.18|35.89|33.09|35.98|33.18|35.89|33.09|0
1645587090000|2022-02-23 03:31:30|35.87|33.07|35.89|33.09|35.94|33.14|35.87|33.07|0
1645587100000|2022-02-23 03:31:40|35.85|33.05|35.89|33.09|35.89|33.09|35.85|33.05|0
1645587110000|2022-02-23 03:31:50|35.85|33.05|35.89|33.09|35.89|33.09|35.85|33.05|0
1645587120000|2022-02-23 03:32:00|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1645587130000|2022-02-23 03:32:10|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1645587140000|2022-02-23 03:32:20|35.89|33.09|35.87|33.07|35.89|33.09|35.87|33.07|0
1645587150000|2022-02-23 03:32:30|35.89|33.09|35.89|33.09|35.89|33.09|35.89|33.09|0
1645587160000|2022-02-23 03:32:40|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645587170000|2022-02-23 03:32:50|35.91|33.11|35.89|33.09|35.91|33.11|35.89|33.09|0
1645587190000|2022-02-23 03:33:10|35.94|33.14|35.89|33.09|35.94|33.14|35.89|33.09|0
1645587200000|2022-02-23 03:33:20|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1645587210000|2022-02-23 03:33:30|35.81|33.01|35.85|33.05|35.85|33.05|35.81|33.01|0
1645587220000|2022-02-23 03:33:40|35.89|33.09|35.85|33.05|35.89|33.09|35.85|33.05|0
1645587230000|2022-02-23 03:33:50|35.81|33.01|35.81|33.01|35.83|33.03|35.81|33.01|0
1645587240000|2022-02-23 03:34:00|35.83|33.03|35.81|33.01|35.83|33.03|35.81|33.01|0
1645587250000|2022-02-23 03:34:10|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1645587260000|2022-02-23 03:34:20|35.83|33.03|35.81|33.01|35.83|33.03|35.81|33.01|0
1645587290000|2022-02-23 03:34:50|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1645587300000|2022-02-23 03:35:00|35.89|33.09|35.94|33.14|35.94|33.14|35.89|33.09|0
1645587310000|2022-02-23 03:35:10|35.93|33.13|35.89|33.09|35.93|33.13|35.89|33.09|0
1645587320000|2022-02-23 03:35:20|35.91|33.11|35.91|33.11|35.91|33.11|35.89|33.09|0
1645587330000|2022-02-23 03:35:30|35.89|33.09|35.91|33.11|35.91|33.11|35.89|33.09|0
1645587340000|2022-02-23 03:35:40|35.93|33.13|35.93|33.13|35.93|33.13|35.93|33.13|0
1645587360000|2022-02-23 03:36:00|35.87|33.07|35.85|33.05|35.87|33.07|35.85|33.05|0
1645587370000|2022-02-23 03:36:10|35.79|32.99|35.85|33.05|35.85|33.05|35.79|32.99|0
1645587380000|2022-02-23 03:36:20|35.81|33.01|35.81|33.01|35.81|33.01|35.81|33.01|0
1645587390000|2022-02-23 03:36:30|35.79|32.99|35.85|33.05|35.85|33.05|35.79|32.99|0
1645587400000|2022-02-23 03:36:40|35.83|33.03|35.79|32.99|35.83|33.03|35.79|32.99|0
1645587410000|2022-02-23 03:36:50|35.81|33.01|35.77|32.97|35.81|33.01|35.77|32.97|0
1645587420000|2022-02-23 03:37:00|35.73|32.93|35.69|32.89|35.73|32.93|35.69|32.89|0
1645587430000|2022-02-23 03:37:10|35.73|32.93|35.69|32.89|35.73|32.93|35.69|32.89|0
1645587440000|2022-02-23 03:37:20|35.73|32.93|35.77|32.97|35.77|32.97|35.73|32.93|0
1645587450000|2022-02-23 03:37:30|35.75|32.95|35.77|32.97|35.77|32.97|35.75|32.95|0
1645587460000|2022-02-23 03:37:40|35.73|32.93|35.69|32.89|35.73|32.93|35.69|32.89|0
1645587470000|2022-02-23 03:37:50|35.71|32.91|35.66|32.86|35.71|32.91|35.64|32.84|0
1645587480000|2022-02-23 03:38:00|35.69|32.89|35.66|32.86|35.69|32.89|35.66|32.86|0
1645587490000|2022-02-23 03:38:10|35.6|32.8|35.6|32.8|35.6|32.8|35.56|32.76|0
1645587500000|2022-02-23 03:38:20|35.58|32.78|35.6|32.8|35.6|32.8|35.56|32.76|0
1645587510000|2022-02-23 03:38:30|35.56|32.76|35.58|32.78|35.6|32.8|35.56|32.76|0
1645587520000|2022-02-23 03:38:40|35.56|32.76|35.54|32.74|35.56|32.76|35.54|32.74|0
1645587530000|2022-02-23 03:38:50|35.56|32.76|35.56|32.76|35.56|32.76|35.52|32.72|0
1645587540000|2022-02-23 03:39:00|35.6|32.8|35.6|32.8|35.6|32.8|35.6|32.8|0
1645587550000|2022-02-23 03:39:10|35.58|32.78|35.58|32.78|35.58|32.78|35.58|32.78|0
1645587560000|2022-02-23 03:39:20|35.6|32.8|35.56|32.76|35.6|32.8|35.56|32.76|0
1645587570000|2022-02-23 03:39:30|35.6|32.8|35.56|32.76|35.6|32.8|35.56|32.76|0
1645587600000|2022-02-23 03:40:00|35.52|32.72|35.52|32.72|35.52|32.72|35.52|32.72|0
1645587610000|2022-02-23 03:40:10|35.5|32.7|35.52|32.72|35.52|32.72|35.5|32.7|0
1645587620000|2022-02-23 03:40:20|35.56|32.76|35.52|32.72|35.56|32.76|35.52|32.72|0
1645587640000|2022-02-23 03:40:40|35.54|32.74|35.56|32.76|35.56|32.76|35.54|32.74|0
1645587650000|2022-02-23 03:40:50|35.52|32.72|35.6|32.8|35.6|32.8|35.52|32.72|0
1645587680000|2022-02-23 03:41:20|35.56|32.76|35.56|32.76|35.58|32.78|35.56|32.76|0
1645587690000|2022-02-23 03:41:30|35.58|32.78|35.6|32.8|35.6|32.8|35.58|32.78|0
1645587700000|2022-02-23 03:41:40|35.58|32.78|35.6|32.8|35.6|32.8|35.58|32.78|0
1645587710000|2022-02-23 03:41:50|35.56|32.76|35.58|32.78|35.58|32.78|35.56|32.76|0
1645587720000|2022-02-23 03:42:00|35.56|32.76|35.58|32.78|35.58|32.78|35.56|32.76|0
1645587730000|2022-02-23 03:42:10|35.56|32.76|35.56|32.76|35.6|32.8|35.56|32.76|0
1645587740000|2022-02-23 03:42:20|35.6|32.8|35.6|32.8|35.6|32.8|35.6|32.8|0
1645587750000|2022-02-23 03:42:30|35.56|32.76|35.6|32.8|35.6|32.8|35.56|32.76|0
1645587760000|2022-02-23 03:42:40|35.58|32.78|35.58|32.78|35.58|32.78|35.58|32.78|0
1645587770000|2022-02-23 03:42:50|35.56|32.76|35.6|32.8|35.6|32.8|35.56|32.76|0
1645587780000|2022-02-23 03:43:00|35.64|32.84|35.56|32.76|35.64|32.84|35.56|32.76|0
1645587790000|2022-02-23 03:43:10|35.58|32.78|35.52|32.72|35.58|32.78|35.52|32.72|0
1645587800000|2022-02-23 03:43:20|35.48|32.68|35.52|32.72|35.52|32.72|35.48|32.68|0
1645587810000|2022-02-23 03:43:30|35.56|32.76|35.54|32.74|35.56|32.76|35.54|32.74|0
1645587820000|2022-02-23 03:43:40|35.52|32.72|35.5|32.7|35.52|32.72|35.48|32.68|0
1645587830000|2022-02-23 03:43:50|35.48|32.68|35.48|32.68|35.5|32.7|35.48|32.68|0
1645587840000|2022-02-23 03:44:00|35.44|32.64|35.4|32.6|35.44|32.64|35.4|32.6|0
1645587850000|2022-02-23 03:44:10|35.44|32.64|35.4|32.6|35.44|32.64|35.4|32.6|0
1645587860000|2022-02-23 03:44:20|35.35|32.55|35.35|32.55|35.35|32.55|35.31|32.51|0
1645587870000|2022-02-23 03:44:30|35.4|32.6|35.35|32.55|35.4|32.6|35.35|32.55|0
1645587880000|2022-02-23 03:44:40|35.31|32.51|35.33|32.53|35.33|32.53|35.31|32.51|0
1645587890000|2022-02-23 03:44:50|35.35|32.55|35.33|32.53|35.35|32.55|35.31|32.51|0
1645587900000|2022-02-23 03:45:00|35.31|32.51|35.33|32.53|35.33|32.53|35.31|32.51|0
1645587930000|2022-02-23 03:45:30|35.35|32.55|35.33|32.53|35.35|32.55|35.33|32.53|0
1645587940000|2022-02-23 03:45:40|35.35|32.55|35.4|32.6|35.4|32.6|35.35|32.55|0
1645587950000|2022-02-23 03:45:50|35.31|32.51|35.35|32.55|35.35|32.55|35.31|32.51|0
1645587970000|2022-02-23 03:46:10|35.4|32.6|35.4|32.6|35.4|32.6|35.4|32.6|0
1645587980000|2022-02-23 03:46:20|35.44|32.64|35.48|32.68|35.48|32.68|35.44|32.64|0
1645587990000|2022-02-23 03:46:30|35.44|32.64|35.41|32.61|35.44|32.64|35.41|32.61|0
1645588000000|2022-02-23 03:46:40|35.44|32.64|35.44|32.64|35.44|32.64|35.44|32.64|0
1645588010000|2022-02-23 03:46:50|35.48|32.68|35.46|32.66|35.48|32.68|35.46|32.66|0
1645588020000|2022-02-23 03:47:00|35.44|32.64|35.46|32.66|35.46|32.66|35.44|32.64|0
1645588030000|2022-02-23 03:47:10|35.48|32.68|35.44|32.64|35.48|32.68|35.44|32.64|0
1645588060000|2022-02-23 03:47:40|35.46|32.66|35.46|32.66|35.46|32.66|35.46|32.66|0
1645588070000|2022-02-23 03:47:50|35.48|32.68|35.52|32.72|35.52|32.72|35.48|32.68|0
1645588080000|2022-02-23 03:48:00|35.48|32.68|35.5|32.7|35.5|32.7|35.48|32.68|0
1645588090000|2022-02-23 03:48:10|35.48|32.68|35.52|32.72|35.52|32.72|35.48|32.68|0
1645588110000|2022-02-23 03:48:30|35.56|32.76|35.56|32.76|35.56|32.76|35.56|32.76|0
1645588120000|2022-02-23 03:48:40|35.64|32.84|35.56|32.76|35.64|32.84|35.56|32.76|0
1645588130000|2022-02-23 03:48:50|35.6|32.8|35.52|32.72|35.6|32.8|35.52|32.72|0
1645588140000|2022-02-23 03:49:00|35.56|32.76|35.56|32.76|35.6|32.8|35.56|32.76|0
1645588150000|2022-02-23 03:49:10|35.6|32.8|35.56|32.76|35.6|32.8|35.56|32.76|0
1645588160000|2022-02-23 03:49:20|35.52|32.72|35.5|32.7|35.52|32.72|35.5|32.7|0
1645588170000|2022-02-23 03:49:30|35.48|32.68|35.48|32.68|35.48|32.68|35.48|32.68|0
1645588180000|2022-02-23 03:49:40|35.5|32.7|35.5|32.7|35.5|32.7|35.5|32.7|0
1645588190000|2022-02-23 03:49:50|35.52|32.72|35.54|32.74|35.54|32.74|35.52|32.72|0
1645588200000|2022-02-23 03:50:00|35.52|32.72|35.56|32.76|35.56|32.76|35.52|32.72|0
1645588210000|2022-02-23 03:50:10|35.52|32.72|35.52|32.72|35.52|32.72|35.48|32.68|0
1645588220000|2022-02-23 03:50:20|35.48|32.68|35.43|32.63|35.48|32.68|35.43|32.63|0
1645588230000|2022-02-23 03:50:30|35.45|32.65|35.48|32.68|35.48|32.68|35.45|32.65|0
1645588240000|2022-02-23 03:50:40|35.52|32.72|35.45|32.65|35.52|32.72|35.45|32.65|0
1645588250000|2022-02-23 03:50:50|35.43|32.63|35.41|32.61|35.43|32.63|35.41|32.61|0
1645588260000|2022-02-23 03:51:00|35.39|32.59|35.39|32.59|35.39|32.59|35.39|32.59|0
1645588270000|2022-02-23 03:51:10|35.43|32.63|35.41|32.61|35.43|32.63|35.41|32.61|0
1645588280000|2022-02-23 03:51:20|35.39|32.59|35.39|32.59|35.39|32.59|35.39|32.59|0
1645588290000|2022-02-23 03:51:30|35.35|32.55|35.39|32.59|35.39|32.59|35.35|32.55|0
1645588300000|2022-02-23 03:51:40|35.35|32.55|35.31|32.51|35.35|32.55|35.31|32.51|0
1645588310000|2022-02-23 03:51:50|35.33|32.53|35.33|32.53|35.33|32.53|35.31|32.51|0
1645588320000|2022-02-23 03:52:00|35.35|32.55|35.39|32.59|35.39|32.59|35.33|32.53|0
1645588340000|2022-02-23 03:52:20|35.35|32.55|35.35|32.55|35.35|32.55|35.35|32.55|0
1645588350000|2022-02-23 03:52:30|35.31|32.51|35.33|32.53|35.35|32.55|35.31|32.51|0
1645588360000|2022-02-23 03:52:40|35.35|32.55|35.35|32.55|35.35|32.55|35.35|32.55|0
1645588370000|2022-02-23 03:52:50|35.33|32.53|35.35|32.55|35.35|32.55|35.33|32.53|0
1645588380000|2022-02-23 03:53:00|35.39|32.59|35.48|32.68|35.48|32.68|35.39|32.59|0
1645588400000|2022-02-23 03:53:20|35.54|32.74|35.45|32.65|35.54|32.74|35.45|32.65|0
1645588410000|2022-02-23 03:53:30|35.43|32.63|35.45|32.65|35.45|32.65|35.43|32.63|0
1645588420000|2022-02-23 03:53:40|35.48|32.68|35.45|32.65|35.48|32.68|35.45|32.65|0
1645588430000|2022-02-23 03:53:50|35.43|32.63|35.41|32.61|35.43|32.63|35.41|32.61|0
1645588440000|2022-02-23 03:54:00|35.43|32.63|35.47|32.67|35.47|32.67|35.43|32.63|0
1645588450000|2022-02-23 03:54:10|35.45|32.65|35.45|32.65|35.45|32.65|35.45|32.65|0
1645588460000|2022-02-23 03:54:20|35.43|32.63|35.43|32.63|35.43|32.63|35.43|32.63|0
1645588470000|2022-02-23 03:54:30|35.45|32.65|35.56|32.76|35.56|32.76|35.45|32.65|0
1645588480000|2022-02-23 03:54:40|35.54|32.74|35.54|32.74|35.56|32.76|35.54|32.74|0
1645588490000|2022-02-23 03:54:50|35.6|32.8|35.56|32.76|35.6|32.8|35.56|32.76|0
1645588500000|2022-02-23 03:55:00|35.6|32.8|35.6|32.8|35.6|32.8|35.58|32.78|0
1645588510000|2022-02-23 03:55:10|35.64|32.84|35.64|32.84|35.64|32.84|35.64|32.84|0
1645588520000|2022-02-23 03:55:20|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1645588530000|2022-02-23 03:55:30|35.6|32.8|35.64|32.84|35.64|32.84|35.6|32.8|0
1645588540000|2022-02-23 03:55:40|35.6|32.8|35.6|32.8|35.6|32.8|35.6|32.8|0
1645588550000|2022-02-23 03:55:50|35.62|32.82|35.62|32.82|35.64|32.84|35.62|32.82|0
1645588560000|2022-02-23 03:56:00|35.6|32.8|35.64|32.84|35.64|32.84|35.6|32.8|0
1645588570000|2022-02-23 03:56:10|35.8|33|35.78|32.98|35.8|33|35.78|32.98|0
1645588580000|2022-02-23 03:56:20|35.76|32.96|35.82|33.02|35.82|33.02|35.76|32.96|0
1645588590000|2022-02-23 03:56:30|35.89|33.09|35.89|33.09|35.93|33.13|35.89|33.09|0
1645588600000|2022-02-23 03:56:40|35.87|33.07|35.93|33.13|35.93|33.13|35.87|33.07|0
1645588610000|2022-02-23 03:56:50|35.97|33.17|36.05|33.25|36.05|33.25|35.97|33.17|0
1645588620000|2022-02-23 03:57:00|36.01|33.21|36.01|33.21|36.05|33.25|36.01|33.21|0
1645588630000|2022-02-23 03:57:10|36.05|33.25|35.93|33.13|36.05|33.25|35.93|33.13|0
1645588640000|2022-02-23 03:57:20|35.97|33.17|36.09|33.29|36.09|33.29|35.97|33.17|0
1645588650000|2022-02-23 03:57:30|36.11|33.31|36.07|33.27|36.11|33.31|36.07|33.27|0
1645588660000|2022-02-23 03:57:40|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645588670000|2022-02-23 03:57:50|36.07|33.27|36.07|33.27|36.07|33.27|36.07|33.27|0
1645588680000|2022-02-23 03:58:00|36.11|33.31|36.09|33.29|36.11|33.31|36.09|33.29|0
1645588690000|2022-02-23 03:58:10|36.07|33.27|36.09|33.29|36.09|33.29|36.05|33.25|0
1645588700000|2022-02-23 03:58:20|36.07|33.27|36.07|33.27|36.07|33.27|36.05|33.25|0
1645588710000|2022-02-23 03:58:30|36.09|33.29|36.14|33.34|36.14|33.34|36.09|33.29|0
1645588740000|2022-02-23 03:59:00|36.09|33.29|36.09|33.29|36.14|33.34|36.09|33.29|0
1645588750000|2022-02-23 03:59:10|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645588760000|2022-02-23 03:59:20|36.09|33.29|36.14|33.34|36.14|33.34|36.09|33.29|0
1645588770000|2022-02-23 03:59:30|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645588780000|2022-02-23 03:59:40|36.11|33.31|36.11|33.31|36.11|33.31|36.09|33.29|0
1645588790000|2022-02-23 03:59:50|36.14|33.34|36.09|33.29|36.14|33.34|36.05|33.25|0
1645588800000|2022-02-23 04:00:00|36.07|33.27|36.14|33.34|36.14|33.34|36.07|33.27|0
1645588820000|2022-02-23 04:00:20|36.09|33.29|36.05|33.25|36.09|33.29|36.05|33.25|0
1645588850000|2022-02-23 04:00:50|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645588860000|2022-02-23 04:01:00|36.13|33.33|36.05|33.25|36.13|33.33|36.05|33.25|0
1645588870000|2022-02-23 04:01:10|36.07|33.27|36.05|33.25|36.07|33.27|36.05|33.25|0
1645588880000|2022-02-23 04:01:20|36.09|33.29|36.13|33.33|36.13|33.33|36.09|33.29|0
1645588910000|2022-02-23 04:01:50|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645588920000|2022-02-23 04:02:00|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645588940000|2022-02-23 04:02:20|36.11|33.31|36.13|33.33|36.13|33.33|36.11|33.31|0
1645588960000|2022-02-23 04:02:40|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645588970000|2022-02-23 04:02:50|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645588980000|2022-02-23 04:03:00|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645588990000|2022-02-23 04:03:10|36.05|33.25|36.09|33.29|36.09|33.29|36.05|33.25|0
1645589000000|2022-02-23 04:03:20|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645589010000|2022-02-23 04:03:30|36.07|33.27|36.07|33.27|36.07|33.27|36.07|33.27|0
1645589020000|2022-02-23 04:03:40|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645589040000|2022-02-23 04:04:00|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645589050000|2022-02-23 04:04:10|36.05|33.25|36.13|33.33|36.13|33.33|36.05|33.25|0
1645589060000|2022-02-23 04:04:20|36.09|33.29|36.05|33.25|36.09|33.29|36.05|33.25|0
1645589070000|2022-02-23 04:04:30|36.09|33.29|36.07|33.27|36.09|33.29|36.05|33.25|0
1645589080000|2022-02-23 04:04:40|36.09|33.29|36.05|33.25|36.09|33.29|36.05|33.25|0
1645589110000|2022-02-23 04:05:10|36.09|33.29|36.05|33.25|36.09|33.29|36.05|33.25|0
1645589120000|2022-02-23 04:05:20|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645589140000|2022-02-23 04:05:40|36.07|33.27|36.05|33.25|36.09|33.29|36.05|33.25|0
1645589150000|2022-02-23 04:05:50|36.07|33.27|36.05|33.25|36.07|33.27|36.05|33.25|0
1645589160000|2022-02-23 04:06:00|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645589180000|2022-02-23 04:06:20|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645589230000|2022-02-23 04:07:10|36.07|33.27|36.05|33.25|36.07|33.27|36.05|33.25|0
1645589260000|2022-02-23 04:07:40|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645589300000|2022-02-23 04:08:20|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645589340000|2022-02-23 04:09:00|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645589350000|2022-02-23 04:09:10|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645589400000|2022-02-23 04:10:00|36.07|33.27|36.05|33.25|36.07|33.27|36.05|33.25|0
1645589430000|2022-02-23 04:10:30|36.09|33.29|36.13|33.33|36.13|33.33|36.09|33.29|0
1645589450000|2022-02-23 04:10:50|36.11|33.31|36.09|33.29|36.11|33.31|36.09|33.29|0
1645589460000|2022-02-23 04:11:00|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645589470000|2022-02-23 04:11:10|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645589500000|2022-02-23 04:11:40|36.13|33.33|36.26|33.46|36.26|33.46|36.13|33.33|0
1645589510000|2022-02-23 04:11:50|36.22|33.42|36.09|33.29|36.22|33.42|36.09|33.29|0
1645589520000|2022-02-23 04:12:00|36.13|33.33|36.13|33.33|36.13|33.33|36.09|33.29|0
1645589530000|2022-02-23 04:12:10|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1645589540000|2022-02-23 04:12:20|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645589550000|2022-02-23 04:12:30|36.26|33.46|36.21|33.41|36.26|33.46|36.21|33.41|0
1645589560000|2022-02-23 04:12:40|36.23|33.43|36.21|33.41|36.23|33.43|36.21|33.41|0
1645589590000|2022-02-23 04:13:10|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1645589600000|2022-02-23 04:13:20|36.21|33.41|36.19|33.39|36.21|33.41|36.17|33.37|0
1645589610000|2022-02-23 04:13:30|36.17|33.37|36.17|33.37|36.19|33.39|36.17|33.37|0
1645589620000|2022-02-23 04:13:40|36.13|33.33|36.15|33.35|36.15|33.35|36.13|33.33|0
1645589630000|2022-02-23 04:13:50|36.17|33.37|36.21|33.41|36.21|33.41|36.17|33.37|0
1645589640000|2022-02-23 04:14:00|36.15|33.35|36.15|33.35|36.15|33.35|36.15|33.35|0
1645589650000|2022-02-23 04:14:10|36.17|33.37|36.21|33.41|36.21|33.41|36.17|33.37|0
1645589690000|2022-02-23 04:14:50|36.17|33.37|36.21|33.41|36.21|33.41|36.17|33.37|0
1645589700000|2022-02-23 04:15:00|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1645589740000|2022-02-23 04:15:40|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645589750000|2022-02-23 04:15:50|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1645589760000|2022-02-23 04:16:00|36.23|33.43|36.21|33.41|36.26|33.46|36.21|33.41|0
1645589770000|2022-02-23 04:16:10|36.23|33.43|36.23|33.43|36.23|33.43|36.23|33.43|0
1645589790000|2022-02-23 04:16:30|36.21|33.41|36.17|33.37|36.21|33.41|36.17|33.37|0
1645589800000|2022-02-23 04:16:40|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645589810000|2022-02-23 04:16:50|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645589820000|2022-02-23 04:17:00|36.19|33.39|36.17|33.37|36.21|33.41|36.17|33.37|0
1645589830000|2022-02-23 04:17:10|36.21|33.41|36.21|33.41|36.26|33.46|36.21|33.41|0
1645589850000|2022-02-23 04:17:30|36.17|33.37|36.21|33.41|36.21|33.41|36.17|33.37|0
1645589860000|2022-02-23 04:17:40|36.19|33.39|36.21|33.41|36.21|33.41|36.19|33.39|0
1645589880000|2022-02-23 04:18:00|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1645589890000|2022-02-23 04:18:10|36.13|33.33|36.17|33.37|36.17|33.37|36.13|33.33|0
1645589900000|2022-02-23 04:18:20|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645589920000|2022-02-23 04:18:40|36.17|33.37|36.21|33.41|36.21|33.41|36.17|33.37|0
1645589930000|2022-02-23 04:18:50|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645589940000|2022-02-23 04:19:00|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645589950000|2022-02-23 04:19:10|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645589960000|2022-02-23 04:19:20|36.21|33.41|36.21|33.41|36.21|33.41|36.19|33.39|0
1645590000000|2022-02-23 04:20:00|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645590040000|2022-02-23 04:20:40|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645590050000|2022-02-23 04:20:50|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645590060000|2022-02-23 04:21:00|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645590070000|2022-02-23 04:21:10|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645590090000|2022-02-23 04:21:30|36.23|33.43|36.21|33.41|36.25|33.45|36.21|33.41|0
1645590100000|2022-02-23 04:21:40|36.25|33.45|36.21|33.41|36.25|33.45|36.21|33.41|0
1645590120000|2022-02-23 04:22:00|36.17|33.37|36.13|33.33|36.17|33.37|36.13|33.33|0
1645590130000|2022-02-23 04:22:10|36.15|33.35|36.13|33.33|36.15|33.35|36.13|33.33|0
1645590140000|2022-02-23 04:22:20|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645590150000|2022-02-23 04:22:30|36.04|33.24|36.04|33.24|36.04|33.24|36.04|33.24|0
1645590180000|2022-02-23 04:23:00|36.09|33.29|36.04|33.24|36.09|33.29|36.04|33.24|0
1645590190000|2022-02-23 04:23:10|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1645590200000|2022-02-23 04:23:20|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645590210000|2022-02-23 04:23:30|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1645590220000|2022-02-23 04:23:40|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645590230000|2022-02-23 04:23:50|36.19|33.39|36.21|33.41|36.21|33.41|36.19|33.39|0
1645590330000|2022-02-23 04:25:30|36.23|33.43|36.21|33.41|36.25|33.45|36.21|33.41|0
1645590340000|2022-02-23 04:25:40|36.25|33.45|36.23|33.43|36.25|33.45|36.23|33.43|0
1645590350000|2022-02-23 04:25:50|36.13|33.33|36.21|33.41|36.21|33.41|36.13|33.33|0
1645590360000|2022-02-23 04:26:00|36.19|33.39|36.17|33.37|36.21|33.41|36.17|33.37|0
1645590370000|2022-02-23 04:26:10|36.13|33.33|36.11|33.31|36.13|33.33|36.09|33.29|0
1645590380000|2022-02-23 04:26:20|36.13|33.33|36.09|33.29|36.13|33.33|36.09|33.29|0
1645590390000|2022-02-23 04:26:30|36.13|33.33|36.11|33.31|36.13|33.33|36.09|33.29|0
1645590400000|2022-02-23 04:26:40|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645590410000|2022-02-23 04:26:50|36.09|33.29|36.09|33.29|36.11|33.31|36.09|33.29|0
1645590420000|2022-02-23 04:27:00|36.04|33.24|36.06|33.26|36.09|33.29|36.04|33.24|0
1645590430000|2022-02-23 04:27:10|36.04|33.24|36.04|33.24|36.04|33.24|36.04|33.24|0
1645590440000|2022-02-23 04:27:20|36|33.2|36.04|33.24|36.04|33.24|36|33.2|0
1645590480000|2022-02-23 04:28:00|36.02|33.22|36.04|33.24|36.04|33.24|36|33.2|0
1645590490000|2022-02-23 04:28:10|36.06|33.26|36.06|33.26|36.08|33.28|36.04|33.24|0
1645590500000|2022-02-23 04:28:20|36.04|33.24|36.13|33.33|36.13|33.33|36.04|33.24|0
1645590510000|2022-02-23 04:28:30|36|33.2|36.04|33.24|36.06|33.26|36|33.2|0
1645590520000|2022-02-23 04:28:40|36|33.2|36|33.2|36|33.2|36|33.2|0
1645590530000|2022-02-23 04:28:50|35.79|32.99|35.84|33.04|35.84|33.04|35.79|32.99|0
1645590540000|2022-02-23 04:29:00|35.88|33.08|35.88|33.08|35.92|33.12|35.88|33.08|0
1645590550000|2022-02-23 04:29:10|35.9|33.1|35.75|32.95|35.9|33.1|35.75|32.95|0
1645590560000|2022-02-23 04:29:20|35.77|32.97|35.75|32.95|35.77|32.97|35.75|32.95|0
1645590570000|2022-02-23 04:29:30|35.77|32.97|35.84|33.04|35.84|33.04|35.77|32.97|0
1645590580000|2022-02-23 04:29:40|35.81|33.01|35.79|32.99|35.81|33.01|35.79|32.99|0
1645590590000|2022-02-23 04:29:50|35.84|33.04|35.88|33.08|35.88|33.08|35.84|33.04|0
1645590600000|2022-02-23 04:30:00|35.9|33.1|35.92|33.12|35.92|33.12|35.9|33.1|0
1645590610000|2022-02-23 04:30:10|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1645590620000|2022-02-23 04:30:20|36|33.2|36.04|33.24|36.04|33.24|36|33.2|0
1645590630000|2022-02-23 04:30:30|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645590640000|2022-02-23 04:30:40|36.08|33.28|36.15|33.35|36.15|33.35|36.06|33.26|0
1645590650000|2022-02-23 04:30:50|36.13|33.33|36.08|33.28|36.13|33.33|36.08|33.28|0
1645590670000|2022-02-23 04:31:10|36.13|33.33|36.17|33.37|36.17|33.37|36.13|33.33|0
1645590680000|2022-02-23 04:31:20|36.19|33.39|36.21|33.41|36.21|33.41|36.19|33.39|0
1645590690000|2022-02-23 04:31:30|36.19|33.39|36.19|33.39|36.19|33.39|36.19|33.39|0
1645590700000|2022-02-23 04:31:40|36.17|33.37|36.08|33.28|36.17|33.37|36.08|33.28|0
1645590710000|2022-02-23 04:31:50|36.15|33.35|36.17|33.37|36.17|33.37|36.13|33.33|0
1645590720000|2022-02-23 04:32:00|36.13|33.33|36.15|33.35|36.15|33.35|36.13|33.33|0
1645590730000|2022-02-23 04:32:10|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645590750000|2022-02-23 04:32:30|36.17|33.37|36.21|33.41|36.21|33.41|36.17|33.37|0
1645590760000|2022-02-23 04:32:40|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645590790000|2022-02-23 04:33:10|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1645590800000|2022-02-23 04:33:20|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645590810000|2022-02-23 04:33:30|36.19|33.39|36.21|33.41|36.21|33.41|36.19|33.39|0
1645590820000|2022-02-23 04:33:40|36.17|33.37|36.19|33.39|36.19|33.39|36.17|33.37|0
1645590830000|2022-02-23 04:33:50|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645590840000|2022-02-23 04:34:00|36.23|33.43|36.25|33.45|36.25|33.45|36.23|33.43|0
1645590860000|2022-02-23 04:34:20|36.21|33.41|36.17|33.37|36.21|33.41|36.17|33.37|0
1645590870000|2022-02-23 04:34:30|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645590880000|2022-02-23 04:34:40|36.19|33.39|36.19|33.39|36.19|33.39|36.19|33.39|0
1645590890000|2022-02-23 04:34:50|36.21|33.41|36.25|33.45|36.25|33.45|36.21|33.41|0
1645590900000|2022-02-23 04:35:00|36.23|33.43|36.25|33.45|36.25|33.45|36.21|33.41|0
1645590910000|2022-02-23 04:35:10|36.23|33.43|36.25|33.45|36.25|33.45|36.23|33.43|0
1645590920000|2022-02-23 04:35:20|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645590930000|2022-02-23 04:35:30|36.25|33.45|36.21|33.41|36.25|33.45|36.21|33.41|0
1645590940000|2022-02-23 04:35:40|36.23|33.43|36.17|33.37|36.23|33.43|36.17|33.37|0
1645590950000|2022-02-23 04:35:50|36.19|33.39|36.14|33.34|36.19|33.39|36.14|33.34|0
1645590960000|2022-02-23 04:36:00|36.19|33.39|36.17|33.37|36.21|33.41|36.17|33.37|0
1645590970000|2022-02-23 04:36:10|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645590980000|2022-02-23 04:36:20|36.12|33.32|36.17|33.37|36.17|33.37|36.12|33.32|0
1645591010000|2022-02-23 04:36:50|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645591040000|2022-02-23 04:37:20|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645591060000|2022-02-23 04:37:40|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645591070000|2022-02-23 04:37:50|36.23|33.43|36.21|33.41|36.25|33.45|36.21|33.41|0
1645591080000|2022-02-23 04:38:00|36.19|33.39|36.19|33.39|36.19|33.39|36.19|33.39|0
1645591090000|2022-02-23 04:38:10|36.17|33.37|36.08|33.28|36.17|33.37|36.08|33.28|0
1645591120000|2022-02-23 04:38:40|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1645591160000|2022-02-23 04:39:20|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1645591180000|2022-02-23 04:39:40|36.18|33.38|36.21|33.41|36.21|33.41|36.18|33.38|0
1645591200000|2022-02-23 04:40:00|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645591220000|2022-02-23 04:40:20|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1645591230000|2022-02-23 04:40:30|36.18|33.38|36.21|33.41|36.21|33.41|36.18|33.38|0
1645591250000|2022-02-23 04:40:50|36.18|33.38|36.18|33.38|36.18|33.38|36.18|33.38|0
1645591260000|2022-02-23 04:41:00|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1645591270000|2022-02-23 04:41:10|36.18|33.38|36.18|33.38|36.18|33.38|36.18|33.38|0
1645591280000|2022-02-23 04:41:20|36.21|33.41|36.16|33.36|36.21|33.41|36.16|33.36|0
1645591310000|2022-02-23 04:41:50|36.18|33.38|36.12|33.32|36.18|33.38|36.12|33.32|0
1645591340000|2022-02-23 04:42:20|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1645591350000|2022-02-23 04:42:30|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1645591360000|2022-02-23 04:42:40|36.14|33.34|36.12|33.32|36.14|33.34|36.12|33.32|0
1645591370000|2022-02-23 04:42:50|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645591380000|2022-02-23 04:43:00|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1645591390000|2022-02-23 04:43:10|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1645591420000|2022-02-23 04:43:40|36.21|33.41|36.21|33.41|36.21|33.41|36.18|33.38|0
1645591430000|2022-02-23 04:43:50|36.16|33.36|36.21|33.41|36.21|33.41|36.16|33.36|0
1645591440000|2022-02-23 04:44:00|36.16|33.36|36.21|33.41|36.21|33.41|36.16|33.36|0
1645591450000|2022-02-23 04:44:10|36.2|33.4|36.2|33.4|36.2|33.4|36.2|33.4|0
1645591470000|2022-02-23 04:44:30|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645591480000|2022-02-23 04:44:40|36.22|33.42|36.2|33.4|36.22|33.42|36.2|33.4|0
1645591490000|2022-02-23 04:44:50|36.22|33.42|36.25|33.45|36.25|33.45|36.22|33.42|0
1645591500000|2022-02-23 04:45:00|36.2|33.4|36.25|33.45|36.25|33.45|36.2|33.4|0
1645591580000|2022-02-23 04:46:20|36.2|33.4|36.2|33.4|36.2|33.4|36.2|33.4|0
1645591590000|2022-02-23 04:46:30|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1645591610000|2022-02-23 04:46:50|36.22|33.42|36.25|33.45|36.25|33.45|36.22|33.42|0
1645591620000|2022-02-23 04:47:00|36.5|33.7|36.54|33.74|36.54|33.74|36.5|33.7|0
1645591630000|2022-02-23 04:47:10|36.58|33.78|36.58|33.78|36.62|33.82|36.58|33.78|0
1645591640000|2022-02-23 04:47:20|36.54|33.74|36.46|33.66|36.54|33.74|36.46|33.66|0
1645591650000|2022-02-23 04:47:30|36.5|33.7|36.54|33.74|36.54|33.74|36.5|33.7|0
1645591660000|2022-02-23 04:47:40|36.56|33.76|36.54|33.74|36.58|33.78|36.54|33.74|0
1645591670000|2022-02-23 04:47:50|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1645591680000|2022-02-23 04:48:00|36.54|33.74|36.62|33.82|36.62|33.82|36.54|33.74|0
1645591690000|2022-02-23 04:48:10|36.58|33.78|36.54|33.74|36.6|33.8|36.54|33.74|0
1645591700000|2022-02-23 04:48:20|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1645591720000|2022-02-23 04:48:40|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1645591730000|2022-02-23 04:48:50|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1645591750000|2022-02-23 04:49:10|36.5|33.7|36.58|33.78|36.58|33.78|36.5|33.7|0
1645591760000|2022-02-23 04:49:20|36.54|33.74|36.58|33.78|36.58|33.78|36.54|33.74|0
1645591770000|2022-02-23 04:49:30|36.54|33.74|36.56|33.76|36.56|33.76|36.54|33.74|0
1645591780000|2022-02-23 04:49:40|36.58|33.78|36.58|33.78|36.58|33.78|36.58|33.78|0
1645591790000|2022-02-23 04:49:50|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1645591800000|2022-02-23 04:50:00|36.64|33.84|36.71|33.91|36.71|33.91|36.64|33.84|0
1645591810000|2022-02-23 04:50:10|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1645591840000|2022-02-23 04:50:40|36.62|33.82|36.58|33.78|36.64|33.84|36.58|33.78|0
1645591850000|2022-02-23 04:50:50|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1645591860000|2022-02-23 04:51:00|36.58|33.78|36.58|33.78|36.58|33.78|36.58|33.78|0
1645591870000|2022-02-23 04:51:10|36.62|33.82|36.6|33.8|36.62|33.82|36.6|33.8|0
1645591880000|2022-02-23 04:51:20|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1645591890000|2022-02-23 04:51:30|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1645591900000|2022-02-23 04:51:40|36.71|33.91|36.66|33.86|36.71|33.91|36.66|33.86|0
1645591910000|2022-02-23 04:51:50|36.62|33.82|36.62|33.82|36.64|33.84|36.62|33.82|0
1645591920000|2022-02-23 04:52:00|36.6|33.8|36.58|33.78|36.6|33.8|36.58|33.78|0
1645591930000|2022-02-23 04:52:10|36.6|33.8|36.66|33.86|36.66|33.86|36.6|33.8|0
1645591940000|2022-02-23 04:52:20|36.64|33.84|36.64|33.84|36.64|33.84|36.62|33.82|0
1645591950000|2022-02-23 04:52:30|36.62|33.82|36.66|33.86|36.66|33.86|36.62|33.82|0
1645591970000|2022-02-23 04:52:50|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1645591990000|2022-02-23 04:53:10|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1645592000000|2022-02-23 04:53:20|36.71|33.91|36.66|33.86|36.75|33.95|36.62|33.82|0
1645592020000|2022-02-23 04:53:40|36.71|33.91|36.71|33.91|36.71|33.91|36.66|33.86|0
1645592030000|2022-02-23 04:53:50|36.68|33.88|36.71|33.91|36.71|33.91|36.68|33.88|0
1645592040000|2022-02-23 04:54:00|36.75|33.95|36.71|33.91|36.75|33.95|36.71|33.91|0
1645592050000|2022-02-23 04:54:10|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1645592060000|2022-02-23 04:54:20|36.73|33.93|36.75|33.95|36.75|33.95|36.71|33.91|0
1645592070000|2022-02-23 04:54:30|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1645592080000|2022-02-23 04:54:40|36.71|33.91|36.66|33.86|36.71|33.91|36.66|33.86|0
1645592090000|2022-02-23 04:54:50|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1645592110000|2022-02-23 04:55:10|36.75|33.95|36.71|33.91|36.75|33.95|36.71|33.91|0
1645592120000|2022-02-23 04:55:20|36.68|33.88|36.75|33.95|36.75|33.95|36.68|33.88|0
1645592130000|2022-02-23 04:55:30|36.73|33.93|36.71|33.91|36.73|33.93|36.71|33.91|0
1645592150000|2022-02-23 04:55:50|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1645592160000|2022-02-23 04:56:00|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1645592170000|2022-02-23 04:56:10|36.73|33.93|36.75|33.95|36.75|33.95|36.73|33.93|0
1645592250000|2022-02-23 04:57:30|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645592270000|2022-02-23 04:57:50|36.66|33.86|36.75|33.95|36.75|33.95|36.66|33.86|0
1645592280000|2022-02-23 04:58:00|36.72|33.92|36.7|33.9|36.72|33.92|36.7|33.9|0
1645592290000|2022-02-23 04:58:10|36.66|33.86|36.7|33.9|36.7|33.9|36.66|33.86|0
1645592310000|2022-02-23 04:58:30|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1645592360000|2022-02-23 04:59:20|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645592370000|2022-02-23 04:59:30|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1645592380000|2022-02-23 04:59:40|36.72|33.92|36.75|33.95|36.75|33.95|36.72|33.92|0
1645592390000|2022-02-23 04:59:50|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645592400000|2022-02-23 05:00:00|36.66|33.86|36.75|33.95|36.75|33.95|36.66|33.86|0
1645592410000|2022-02-23 05:00:10|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645592420000|2022-02-23 05:00:20|36.72|33.92|36.75|33.95|36.75|33.95|36.72|33.92|0
1645592480000|2022-02-23 05:01:20|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645592490000|2022-02-23 05:01:30|36.72|33.92|36.72|33.92|36.72|33.92|36.72|33.92|0
1645592500000|2022-02-23 05:01:40|36.7|33.9|36.66|33.86|36.7|33.9|36.66|33.86|0
1645592520000|2022-02-23 05:02:00|36.62|33.82|36.66|33.86|36.66|33.86|36.62|33.82|0
1645592540000|2022-02-23 05:02:20|36.68|33.88|36.68|33.88|36.68|33.88|36.68|33.88|0
1645592550000|2022-02-23 05:02:30|36.75|33.95|36.75|33.95|36.75|33.95|36.7|33.9|0
1645592560000|2022-02-23 05:02:40|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645592580000|2022-02-23 05:03:00|36.75|33.95|36.7|33.9|36.75|33.95|36.7|33.9|0
1645592590000|2022-02-23 05:03:10|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1645592600000|2022-02-23 05:03:20|36.7|33.9|36.7|33.9|36.72|33.92|36.7|33.9|0
1645592630000|2022-02-23 05:03:50|36.68|33.88|36.7|33.9|36.7|33.9|36.68|33.88|0
1645592640000|2022-02-23 05:04:00|36.72|33.92|36.7|33.9|36.72|33.92|36.7|33.9|0
1645592650000|2022-02-23 05:04:10|36.72|33.92|36.74|33.94|36.74|33.94|36.7|33.9|0
1645592660000|2022-02-23 05:04:20|36.7|33.9|36.72|33.92|36.72|33.92|36.7|33.9|0
1645592670000|2022-02-23 05:04:30|36.74|33.94|36.7|33.9|36.74|33.94|36.7|33.9|0
1645592680000|2022-02-23 05:04:40|36.66|33.86|36.72|33.92|36.72|33.92|36.66|33.86|0
1645592690000|2022-02-23 05:04:50|36.74|33.94|36.7|33.9|36.74|33.94|36.7|33.9|0
1645592700000|2022-02-23 05:05:00|36.66|33.86|36.7|33.9|36.7|33.9|36.66|33.86|0
1645592710000|2022-02-23 05:05:10|36.72|33.92|36.66|33.86|36.72|33.92|36.66|33.86|0
1645592720000|2022-02-23 05:05:20|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645592730000|2022-02-23 05:05:30|36.74|33.94|36.74|33.94|36.74|33.94|36.7|33.9|0
1645592790000|2022-02-23 05:06:30|36.7|33.9|36.72|33.92|36.74|33.94|36.7|33.9|0
1645592800000|2022-02-23 05:06:40|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1645592860000|2022-02-23 05:07:40|36.7|33.9|36.74|33.94|36.74|33.94|36.7|33.9|0
1645592880000|2022-02-23 05:08:00|36.72|33.92|36.74|33.94|36.74|33.94|36.7|33.9|0
1645592910000|2022-02-23 05:08:30|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645592920000|2022-02-23 05:08:40|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1645592940000|2022-02-23 05:09:00|36.7|33.9|36.7|33.9|36.74|33.94|36.7|33.9|0
1645592950000|2022-02-23 05:09:10|36.74|33.94|36.74|33.94|36.74|33.94|36.7|33.9|0
1645592980000|2022-02-23 05:09:40|36.7|33.9|36.72|33.92|36.72|33.92|36.7|33.9|0
1645592990000|2022-02-23 05:09:50|36.7|33.9|36.74|33.94|36.74|33.94|36.7|33.9|0
1645593020000|2022-02-23 05:10:20|36.66|33.86|36.66|33.86|36.7|33.9|36.66|33.86|0
1645593030000|2022-02-23 05:10:30|36.62|33.82|36.7|33.9|36.7|33.9|36.62|33.82|0
1645593040000|2022-02-23 05:10:40|36.62|33.82|36.66|33.86|36.66|33.86|36.62|33.82|0
1645593050000|2022-02-23 05:10:50|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1645593070000|2022-02-23 05:11:10|36.64|33.84|36.66|33.86|36.66|33.86|36.64|33.84|0
1645593080000|2022-02-23 05:11:20|36.62|33.82|36.66|33.86|36.66|33.86|36.62|33.82|0
1645593090000|2022-02-23 05:11:30|36.7|33.9|36.68|33.88|36.7|33.9|36.68|33.88|0
1645593100000|2022-02-23 05:11:40|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1645593110000|2022-02-23 05:11:50|36.68|33.88|36.66|33.86|36.7|33.9|36.66|33.86|0
1645593130000|2022-02-23 05:12:10|36.64|33.84|36.66|33.86|36.66|33.86|36.64|33.84|0
1645593140000|2022-02-23 05:12:20|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1645593170000|2022-02-23 05:12:50|36.62|33.82|36.66|33.86|36.66|33.86|36.62|33.82|0
1645593220000|2022-02-23 05:13:40|36.64|33.84|36.66|33.86|36.66|33.86|36.64|33.84|0
1645593230000|2022-02-23 05:13:50|36.62|33.82|36.57|33.77|36.62|33.82|36.57|33.77|0
1645593240000|2022-02-23 05:14:00|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1645593260000|2022-02-23 05:14:20|36.62|33.82|36.66|33.86|36.7|33.9|36.62|33.82|0
1645593270000|2022-02-23 05:14:30|36.68|33.88|36.7|33.9|36.7|33.9|36.68|33.88|0
1645593280000|2022-02-23 05:14:40|36.66|33.86|36.61|33.81|36.66|33.86|36.61|33.81|0
1645593300000|2022-02-23 05:15:00|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1645593310000|2022-02-23 05:15:10|36.55|33.75|36.57|33.77|36.57|33.77|36.53|33.73|0
1645593330000|2022-02-23 05:15:30|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1645593340000|2022-02-23 05:15:40|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1645593360000|2022-02-23 05:16:00|36.59|33.79|36.63|33.83|36.63|33.83|36.59|33.79|0
1645593370000|2022-02-23 05:16:10|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1645593380000|2022-02-23 05:16:20|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1645593400000|2022-02-23 05:16:40|36.57|33.77|36.57|33.77|36.59|33.79|36.57|33.77|0
1645593410000|2022-02-23 05:16:50|36.59|33.79|36.57|33.77|36.59|33.79|36.57|33.77|0
1645593440000|2022-02-23 05:17:20|36.59|33.79|36.59|33.79|36.61|33.81|36.59|33.79|0
1645593450000|2022-02-23 05:17:30|36.61|33.81|36.57|33.77|36.61|33.81|36.57|33.77|0
1645593470000|2022-02-23 05:17:50|36.59|33.79|36.57|33.77|36.59|33.79|36.57|33.77|0
1645593480000|2022-02-23 05:18:00|36.61|33.81|36.59|33.79|36.61|33.81|36.59|33.79|0
1645593490000|2022-02-23 05:18:10|36.57|33.77|36.57|33.77|36.59|33.79|36.57|33.77|0
1645593500000|2022-02-23 05:18:20|36.61|33.81|36.57|33.77|36.61|33.81|36.57|33.77|0
1645593510000|2022-02-23 05:18:30|36.61|33.81|36.57|33.77|36.61|33.81|36.57|33.77|0
1645593520000|2022-02-23 05:18:40|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1645593530000|2022-02-23 05:18:50|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1645593550000|2022-02-23 05:19:10|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1645593580000|2022-02-23 05:19:40|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1645593600000|2022-02-23 05:20:00|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1645593610000|2022-02-23 05:20:10|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1645593630000|2022-02-23 05:20:30|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1645593660000|2022-02-23 05:21:00|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1645593670000|2022-02-23 05:21:10|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1645593690000|2022-02-23 05:21:30|36.53|33.73|36.57|33.77|36.57|33.77|36.53|33.73|0
1645593700000|2022-02-23 05:21:40|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1645593730000|2022-02-23 05:22:10|36.49|33.69|36.53|33.73|36.53|33.73|36.49|33.69|0
1645593740000|2022-02-23 05:22:20|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1645593750000|2022-02-23 05:22:30|36.49|33.69|36.53|33.73|36.53|33.73|36.49|33.69|0
1645593760000|2022-02-23 05:22:40|36.51|33.71|36.51|33.71|36.53|33.73|36.51|33.71|0
1645593770000|2022-02-23 05:22:50|36.53|33.73|36.49|33.69|36.53|33.73|36.49|33.69|0
1645593780000|2022-02-23 05:23:00|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1645593800000|2022-02-23 05:23:20|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1645593850000|2022-02-23 05:24:10|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1645593860000|2022-02-23 05:24:20|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1645593870000|2022-02-23 05:24:30|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1645593890000|2022-02-23 05:24:50|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1645593900000|2022-02-23 05:25:00|36.51|33.71|36.53|33.73|36.53|33.73|36.51|33.71|0
1645593950000|2022-02-23 05:25:50|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1645593970000|2022-02-23 05:26:10|36.51|33.71|36.53|33.73|36.53|33.73|36.51|33.71|0
1645593980000|2022-02-23 05:26:20|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1645593990000|2022-02-23 05:26:30|36.46|33.66|36.44|33.64|36.46|33.66|36.44|33.64|0
1645594000000|2022-02-23 05:26:40|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1645594020000|2022-02-23 05:27:00|36.36|33.56|36.4|33.6|36.4|33.6|36.36|33.56|0
1645594040000|2022-02-23 05:27:20|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1645594050000|2022-02-23 05:27:30|36.38|33.58|36.4|33.6|36.4|33.6|36.36|33.56|0
1645594080000|2022-02-23 05:28:00|36.42|33.62|36.44|33.64|36.44|33.64|36.42|33.62|0
1645594090000|2022-02-23 05:28:10|36.48|33.68|36.53|33.73|36.53|33.73|36.48|33.68|0
1645594100000|2022-02-23 05:28:20|36.55|33.75|36.57|33.77|36.57|33.77|36.53|33.73|0
1645594110000|2022-02-23 05:28:30|36.59|33.79|36.65|33.85|36.65|33.85|36.59|33.79|0
1645594140000|2022-02-23 05:29:00|36.69|33.89|36.72|33.92|36.72|33.92|36.69|33.89|0
1645594150000|2022-02-23 05:29:10|36.74|33.94|36.72|33.92|36.74|33.94|36.72|33.92|0
1645594160000|2022-02-23 05:29:20|36.69|33.89|36.67|33.87|36.69|33.89|36.65|33.85|0
1645594170000|2022-02-23 05:29:30|36.69|33.89|36.65|33.85|36.69|33.89|36.65|33.85|0
1645594180000|2022-02-23 05:29:40|36.63|33.83|36.63|33.83|36.63|33.83|36.63|33.83|0
1645594190000|2022-02-23 05:29:50|36.61|33.81|36.65|33.85|36.65|33.85|36.61|33.81|0
1645594210000|2022-02-23 05:30:10|36.69|33.89|36.61|33.81|36.71|33.91|36.61|33.81|0
1645594220000|2022-02-23 05:30:20|36.63|33.83|36.65|33.85|36.65|33.85|36.61|33.81|0
1645594230000|2022-02-23 05:30:30|36.63|33.83|36.67|33.87|36.69|33.89|36.63|33.83|0
1645594240000|2022-02-23 05:30:40|36.69|33.89|36.65|33.85|36.69|33.89|36.65|33.85|0
1645594250000|2022-02-23 05:30:50|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1645594260000|2022-02-23 05:31:00|36.67|33.87|36.69|33.89|36.69|33.89|36.65|33.85|0
1645594270000|2022-02-23 05:31:10|36.65|33.85|36.74|33.94|36.74|33.94|36.65|33.85|0
1645594280000|2022-02-23 05:31:20|37.08|34.28|37.03|34.23|37.08|34.28|37.03|34.23|0
1645594290000|2022-02-23 05:31:30|37.16|34.36|37.2|34.4|37.2|34.4|37.12|34.32|0
1645594300000|2022-02-23 05:31:40|37.16|34.36|37.08|34.28|37.16|34.36|36.99|34.19|0
1645594310000|2022-02-23 05:31:50|37.03|34.23|36.91|34.11|37.03|34.23|36.91|34.11|0
1645594320000|2022-02-23 05:32:00|36.88|34.08|36.82|34.02|36.88|34.08|36.78|33.98|0
1645594330000|2022-02-23 05:32:10|36.8|34|36.91|34.11|36.91|34.11|36.8|34|0
1645594340000|2022-02-23 05:32:20|36.88|34.08|36.91|34.11|36.91|34.11|36.88|34.08|0
1645594350000|2022-02-23 05:32:30|36.95|34.15|36.86|34.06|36.95|34.15|36.86|34.06|0
1645594360000|2022-02-23 05:32:40|36.82|34.02|36.82|34.02|36.82|34.02|36.82|34.02|0
1645594370000|2022-02-23 05:32:50|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1645594380000|2022-02-23 05:33:00|36.78|33.98|36.82|34.02|36.84|34.04|36.78|33.98|0
1645594390000|2022-02-23 05:33:10|36.78|33.98|36.78|33.98|36.8|34|36.78|33.98|0
1645594400000|2022-02-23 05:33:20|36.8|34|36.78|33.98|36.8|34|36.78|33.98|0
1645594410000|2022-02-23 05:33:30|36.82|34.02|36.82|34.02|36.82|34.02|36.78|33.98|0
1645594430000|2022-02-23 05:33:50|36.78|33.98|36.61|33.81|36.78|33.98|36.61|33.81|0
1645594440000|2022-02-23 05:34:00|36.57|33.77|36.46|33.66|36.57|33.77|36.19|33.39|0
1645594450000|2022-02-23 05:34:10|36.48|33.68|36.52|33.72|36.52|33.72|36.48|33.68|0
1645594460000|2022-02-23 05:34:20|36.54|33.74|36.5|33.7|36.54|33.74|36.5|33.7|0
1645594470000|2022-02-23 05:34:30|36.48|33.68|36.44|33.64|36.52|33.72|36.44|33.64|0
1645594480000|2022-02-23 05:34:40|36.4|33.6|36.33|33.53|36.4|33.6|36.27|33.47|0
1645594490000|2022-02-23 05:34:50|36.36|33.56|36.31|33.51|36.36|33.56|36.31|33.51|0
1645594500000|2022-02-23 05:35:00|36.36|33.56|36.31|33.51|36.36|33.56|36.31|33.51|0
1645594510000|2022-02-23 05:35:10|36.38|33.58|36.36|33.56|36.38|33.58|36.36|33.56|0
1645594520000|2022-02-23 05:35:20|36.33|33.53|36.38|33.58|36.4|33.6|36.33|33.53|0
1645594530000|2022-02-23 05:35:30|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1645594540000|2022-02-23 05:35:40|36.33|33.53|36.23|33.43|36.33|33.53|36.23|33.43|0
1645594550000|2022-02-23 05:35:50|36.19|33.39|36.15|33.35|36.19|33.39|36.15|33.35|0
1645594560000|2022-02-23 05:36:00|36.13|33.33|36.17|33.37|36.17|33.37|36.11|33.31|0
1645594570000|2022-02-23 05:36:10|36.23|33.43|36.19|33.39|36.23|33.43|36.19|33.39|0
1645594590000|2022-02-23 05:36:30|36.15|33.35|36.21|33.41|36.21|33.41|36.15|33.35|0
1645594600000|2022-02-23 05:36:40|36.19|33.39|36.23|33.43|36.23|33.43|36.19|33.39|0
1645594610000|2022-02-23 05:36:50|36.19|33.39|36.15|33.35|36.19|33.39|36.15|33.35|0
1645594630000|2022-02-23 05:37:10|36.17|33.37|36.19|33.39|36.19|33.39|36.15|33.35|0
1645594640000|2022-02-23 05:37:20|36.17|33.37|36.17|33.37|36.19|33.39|36.17|33.37|0
1645594650000|2022-02-23 05:37:30|36.19|33.39|36.11|33.31|36.19|33.39|36.11|33.31|0
1645594660000|2022-02-23 05:37:40|36.17|33.37|36.1|33.3|36.17|33.37|36.1|33.3|0
1645594670000|2022-02-23 05:37:50|36.12|33.32|36.1|33.3|36.12|33.32|36.1|33.3|0
1645594680000|2022-02-23 05:38:00|36.12|33.32|36.15|33.35|36.15|33.35|36.12|33.32|0
1645594690000|2022-02-23 05:38:10|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1645594700000|2022-02-23 05:38:20|36.15|33.35|36.19|33.39|36.19|33.39|36.15|33.35|0
1645594710000|2022-02-23 05:38:30|36.15|33.35|36.12|33.32|36.15|33.35|36.12|33.32|0
1645594720000|2022-02-23 05:38:40|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645594730000|2022-02-23 05:38:50|36.15|33.35|36.15|33.35|36.15|33.35|36.15|33.35|0
1645594740000|2022-02-23 05:39:00|36.19|33.39|36.19|33.39|36.19|33.39|36.19|33.39|0
1645594750000|2022-02-23 05:39:10|36.21|33.41|36.23|33.43|36.23|33.43|36.21|33.41|0
1645594760000|2022-02-23 05:39:20|36.21|33.41|36.19|33.39|36.21|33.41|36.19|33.39|0
1645594780000|2022-02-23 05:39:40|36.15|33.35|36.23|33.43|36.23|33.43|36.15|33.35|0
1645594790000|2022-02-23 05:39:50|36.21|33.41|36.06|33.26|36.21|33.41|36.06|33.26|0
1645594810000|2022-02-23 05:40:10|36.1|33.3|36.15|33.35|36.15|33.35|36.1|33.3|0
1645594820000|2022-02-23 05:40:20|36.19|33.39|36.23|33.43|36.23|33.43|36.19|33.39|0
1645594830000|2022-02-23 05:40:30|36.27|33.47|36.15|33.35|36.27|33.47|36.15|33.35|0
1645594850000|2022-02-23 05:40:50|36.1|33.3|36.12|33.32|36.12|33.32|36.08|33.28|0
1645594860000|2022-02-23 05:41:00|36.15|33.35|36.17|33.37|36.17|33.37|36.15|33.35|0
1645594870000|2022-02-23 05:41:10|36.15|33.35|36.15|33.35|36.15|33.35|36.15|33.35|0
1645594880000|2022-02-23 05:41:20|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1645594890000|2022-02-23 05:41:30|36.1|33.3|36.12|33.32|36.15|33.35|36.1|33.3|0
1645594900000|2022-02-23 05:41:40|36.1|33.3|36.06|33.26|36.1|33.3|36.06|33.26|0
1645594910000|2022-02-23 05:41:50|36.08|33.28|36.06|33.26|36.1|33.3|36.06|33.26|0
1645594920000|2022-02-23 05:42:00|36.04|33.24|36.06|33.26|36.06|33.26|36.02|33.22|0
1645594930000|2022-02-23 05:42:10|36.1|33.3|36.1|33.3|36.1|33.3|36.08|33.28|0
1645594940000|2022-02-23 05:42:20|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645594950000|2022-02-23 05:42:30|36.08|33.28|36.02|33.22|36.08|33.28|36.02|33.22|0
1645594960000|2022-02-23 05:42:40|36.04|33.24|36.1|33.3|36.1|33.3|36.04|33.24|0
1645594970000|2022-02-23 05:42:50|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645594980000|2022-02-23 05:43:00|36.04|33.24|36.02|33.22|36.04|33.24|36.02|33.22|0
1645594990000|2022-02-23 05:43:10|36.06|33.26|36.04|33.24|36.06|33.26|36.04|33.24|0
1645595000000|2022-02-23 05:43:20|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645595020000|2022-02-23 05:43:40|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595030000|2022-02-23 05:43:50|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595040000|2022-02-23 05:44:00|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595050000|2022-02-23 05:44:10|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595060000|2022-02-23 05:44:20|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1645595070000|2022-02-23 05:44:30|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595080000|2022-02-23 05:44:40|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1645595090000|2022-02-23 05:44:50|36.06|33.26|36.06|33.26|36.08|33.28|36.06|33.26|0
1645595100000|2022-02-23 05:45:00|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595110000|2022-02-23 05:45:10|36.08|33.28|36.1|33.3|36.1|33.3|36.06|33.26|0
1645595120000|2022-02-23 05:45:20|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645595130000|2022-02-23 05:45:30|36.02|33.22|35.94|33.14|36.02|33.22|35.94|33.14|0
1645595140000|2022-02-23 05:45:40|35.98|33.18|36.02|33.22|36.02|33.22|35.98|33.18|0
1645595150000|2022-02-23 05:45:50|36|33.2|36|33.2|36|33.2|36|33.2|0
1645595160000|2022-02-23 05:46:00|35.98|33.18|36.06|33.26|36.06|33.26|35.98|33.18|0
1645595180000|2022-02-23 05:46:20|36.08|33.28|36.06|33.26|36.08|33.28|36.06|33.26|0
1645595190000|2022-02-23 05:46:30|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595210000|2022-02-23 05:46:50|36.14|33.34|36.1|33.3|36.14|33.34|36.1|33.3|0
1645595220000|2022-02-23 05:47:00|36.12|33.32|36.14|33.34|36.14|33.34|36.1|33.3|0
1645595230000|2022-02-23 05:47:10|36.19|33.39|36.14|33.34|36.19|33.39|36.14|33.34|0
1645595240000|2022-02-23 05:47:20|36.19|33.39|36.19|33.39|36.19|33.39|36.19|33.39|0
1645595250000|2022-02-23 05:47:30|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595260000|2022-02-23 05:47:40|36.19|33.39|36.19|33.39|36.19|33.39|36.19|33.39|0
1645595270000|2022-02-23 05:47:50|36.23|33.43|36.23|33.43|36.23|33.43|36.23|33.43|0
1645595280000|2022-02-23 05:48:00|36.19|33.39|36.23|33.43|36.23|33.43|36.19|33.39|0
1645595290000|2022-02-23 05:48:10|36.19|33.39|36.14|33.34|36.19|33.39|36.1|33.3|0
1645595310000|2022-02-23 05:48:30|36.19|33.39|36.19|33.39|36.19|33.39|36.19|33.39|0
1645595320000|2022-02-23 05:48:40|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595330000|2022-02-23 05:48:50|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595340000|2022-02-23 05:49:00|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645595350000|2022-02-23 05:49:10|36.08|33.28|36.1|33.3|36.12|33.32|36.08|33.28|0
1645595360000|2022-02-23 05:49:20|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595380000|2022-02-23 05:49:40|36.18|33.38|36.18|33.38|36.18|33.38|36.18|33.38|0
1645595410000|2022-02-23 05:50:10|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595420000|2022-02-23 05:50:20|36.18|33.38|36.18|33.38|36.18|33.38|36.18|33.38|0
1645595450000|2022-02-23 05:50:50|36.23|33.43|36.18|33.38|36.23|33.43|36.18|33.38|0
1645595460000|2022-02-23 05:51:00|36.14|33.34|36.1|33.3|36.14|33.34|36.1|33.3|0
1645595470000|2022-02-23 05:51:10|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645595480000|2022-02-23 05:51:20|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595490000|2022-02-23 05:51:30|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595500000|2022-02-23 05:51:40|36.18|33.38|36.14|33.34|36.18|33.38|36.14|33.34|0
1645595510000|2022-02-23 05:51:50|36.2|33.4|36.18|33.38|36.2|33.4|36.18|33.38|0
1645595520000|2022-02-23 05:52:00|36.16|33.36|36.12|33.32|36.16|33.36|36.12|33.32|0
1645595530000|2022-02-23 05:52:10|36.14|33.34|36.18|33.38|36.18|33.38|36.14|33.34|0
1645595540000|2022-02-23 05:52:20|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595550000|2022-02-23 05:52:30|36.12|33.32|36.18|33.38|36.18|33.38|36.12|33.32|0
1645595560000|2022-02-23 05:52:40|36.23|33.43|36.18|33.38|36.23|33.43|36.14|33.34|0
1645595570000|2022-02-23 05:52:50|36.23|33.43|36.18|33.38|36.23|33.43|36.18|33.38|0
1645595580000|2022-02-23 05:53:00|36.23|33.43|36.23|33.43|36.23|33.43|36.18|33.38|0
1645595610000|2022-02-23 05:53:30|36.27|33.47|36.31|33.51|36.31|33.51|36.27|33.47|0
1645595620000|2022-02-23 05:53:40|36.27|33.47|36.27|33.47|36.27|33.47|36.27|33.47|0
1645595630000|2022-02-23 05:53:50|36.31|33.51|36.29|33.49|36.31|33.51|36.29|33.49|0
1645595640000|2022-02-23 05:54:00|36.31|33.51|36.25|33.45|36.31|33.51|36.23|33.43|0
1645595650000|2022-02-23 05:54:10|36.23|33.43|36.18|33.38|36.23|33.43|36.18|33.38|0
1645595660000|2022-02-23 05:54:20|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1645595670000|2022-02-23 05:54:30|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595680000|2022-02-23 05:54:40|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645595690000|2022-02-23 05:54:50|35.97|33.17|35.99|33.19|35.99|33.19|35.97|33.17|0
1645595700000|2022-02-23 05:55:00|36.02|33.22|35.95|33.15|36.02|33.22|35.93|33.13|0
1645595710000|2022-02-23 05:55:10|35.93|33.13|35.93|33.13|35.97|33.17|35.93|33.13|0
1645595720000|2022-02-23 05:55:20|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1645595730000|2022-02-23 05:55:30|36.02|33.22|36.04|33.24|36.06|33.26|36.02|33.22|0
1645595740000|2022-02-23 05:55:40|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1645595750000|2022-02-23 05:55:50|36.1|33.3|36.04|33.24|36.1|33.3|36.04|33.24|0
1645595760000|2022-02-23 05:56:00|36.06|33.26|35.97|33.17|36.06|33.26|35.97|33.17|0
1645595770000|2022-02-23 05:56:10|36.02|33.22|35.99|33.19|36.02|33.22|35.99|33.19|0
1645595780000|2022-02-23 05:56:20|36.02|33.22|36.1|33.3|36.1|33.3|36.02|33.22|0
1645595790000|2022-02-23 05:56:30|36.08|33.28|36.1|33.3|36.1|33.3|36.08|33.28|0
1645595810000|2022-02-23 05:56:50|36.12|33.32|36.14|33.34|36.14|33.34|36.12|33.32|0
1645595820000|2022-02-23 05:57:00|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645595830000|2022-02-23 05:57:10|36.14|33.34|36.14|33.34|36.14|33.34|36.1|33.3|0
1645595840000|2022-02-23 05:57:20|36.12|33.32|36.14|33.34|36.14|33.34|36.12|33.32|0
1645595870000|2022-02-23 05:57:50|36.18|33.38|36.22|33.42|36.22|33.42|36.18|33.38|0
1645595880000|2022-02-23 05:58:00|36.18|33.38|36.22|33.42|36.22|33.42|36.18|33.38|0
1645595890000|2022-02-23 05:58:10|36.27|33.47|36.18|33.38|36.27|33.47|36.16|33.36|0
1645595900000|2022-02-23 05:58:20|36.14|33.34|36.18|33.38|36.18|33.38|36.14|33.34|0
1645595910000|2022-02-23 05:58:30|36.2|33.4|36.2|33.4|36.2|33.4|36.2|33.4|0
1645595920000|2022-02-23 05:58:40|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1645595970000|2022-02-23 05:59:30|36.18|33.38|36.14|33.34|36.18|33.38|36.14|33.34|0
1645595990000|2022-02-23 05:59:50|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1645596000000|2022-02-23 06:00:00|36.08|33.28|36.06|33.26|36.08|33.28|36.06|33.26|0
1645596010000|2022-02-23 06:00:10|36.08|33.28|36.18|33.38|36.18|33.38|36.08|33.28|0
1645596020000|2022-02-23 06:00:20|36.14|33.34|36.18|33.38|36.18|33.38|36.14|33.34|0
1645596030000|2022-02-23 06:00:30|36.22|33.42|36.22|33.42|36.22|33.42|36.2|33.4|0
1645596040000|2022-02-23 06:00:40|36.24|33.44|36.24|33.44|36.24|33.44|36.24|33.44|0
1645596050000|2022-02-23 06:00:50|36.22|33.42|36.22|33.42|36.24|33.44|36.22|33.42|0
1645596060000|2022-02-23 06:01:00|36.24|33.44|36.26|33.46|36.26|33.46|36.24|33.44|0
1645596070000|2022-02-23 06:01:10|36.22|33.42|36.18|33.38|36.22|33.42|36.18|33.38|0
1645596080000|2022-02-23 06:01:20|36.16|33.36|36.22|33.42|36.22|33.42|36.16|33.36|0
1645596090000|2022-02-23 06:01:30|36.26|33.46|36.28|33.48|36.28|33.48|36.26|33.46|0
1645596100000|2022-02-23 06:01:40|36.31|33.51|36.31|33.51|36.31|33.51|36.31|33.51|0
1645596110000|2022-02-23 06:01:50|36.35|33.55|36.43|33.63|36.43|33.63|36.35|33.55|0
1645596120000|2022-02-23 06:02:00|36.41|33.61|36.35|33.55|36.41|33.61|36.35|33.55|0
1645596130000|2022-02-23 06:02:10|36.39|33.59|36.35|33.55|36.39|33.59|36.35|33.55|0
1645596140000|2022-02-23 06:02:20|36.39|33.59|36.47|33.67|36.52|33.72|36.39|33.59|0
1645596150000|2022-02-23 06:02:30|36.64|33.84|36.68|33.88|36.68|33.88|36.64|33.84|0
1645596160000|2022-02-23 06:02:40|36.66|33.86|36.87|34.07|36.87|34.07|36.66|33.86|0
1645596170000|2022-02-23 06:02:50|36.9|34.1|36.81|34.01|36.9|34.1|36.81|34.01|0
1645596180000|2022-02-23 06:03:00|36.9|34.1|36.85|34.05|36.9|34.1|36.85|34.05|0
1645596190000|2022-02-23 06:03:10|36.9|34.1|36.85|34.05|36.9|34.1|36.85|34.05|0
1645596200000|2022-02-23 06:03:20|36.9|34.1|36.9|34.1|36.94|34.14|36.9|34.1|0
1645596210000|2022-02-23 06:03:30|36.94|34.14|36.9|34.1|36.94|34.14|36.9|34.1|0
1645596220000|2022-02-23 06:03:40|36.85|34.05|36.9|34.1|36.9|34.1|36.85|34.05|0
1645596230000|2022-02-23 06:03:50|36.94|34.14|36.94|34.14|36.94|34.14|36.94|34.14|0
1645596240000|2022-02-23 06:04:00|36.9|34.1|36.85|34.05|36.9|34.1|36.85|34.05|0
1645596250000|2022-02-23 06:04:10|36.77|33.97|36.64|33.84|36.77|33.97|36.64|33.84|0
1645596260000|2022-02-23 06:04:20|36.68|33.88|36.77|33.97|36.77|33.97|36.68|33.88|0
1645596270000|2022-02-23 06:04:30|36.81|34.01|36.73|33.93|36.81|34.01|36.73|33.93|0
1645596280000|2022-02-23 06:04:40|36.75|33.95|36.7|33.9|36.75|33.95|36.7|33.9|0
1645596290000|2022-02-23 06:04:50|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1645596300000|2022-02-23 06:05:00|36.35|33.55|36.43|33.63|36.43|33.63|36.35|33.55|0
1645596310000|2022-02-23 06:05:10|36.47|33.67|36.39|33.59|36.47|33.67|36.39|33.59|0
1645596320000|2022-02-23 06:05:20|36.47|33.67|36.47|33.67|36.47|33.67|36.43|33.63|0
1645596330000|2022-02-23 06:05:30|36.43|33.63|36.41|33.61|36.43|33.63|36.41|33.61|0
1645596340000|2022-02-23 06:05:40|36.43|33.63|36.39|33.59|36.45|33.65|36.39|33.59|0
1645596350000|2022-02-23 06:05:50|36.35|33.55|36.39|33.59|36.43|33.63|36.35|33.55|0
1645596360000|2022-02-23 06:06:00|36.41|33.61|36.43|33.63|36.47|33.67|36.41|33.61|0
1645596370000|2022-02-23 06:06:10|36.41|33.61|36.37|33.57|36.41|33.61|36.37|33.57|0
1645596380000|2022-02-23 06:06:20|36.35|33.55|36.35|33.55|36.35|33.55|36.35|33.55|0
1645596390000|2022-02-23 06:06:30|36.45|33.65|36.51|33.71|36.51|33.71|36.45|33.65|0
1645596400000|2022-02-23 06:06:40|36.56|33.76|36.58|33.78|36.58|33.78|36.56|33.76|0
1645596410000|2022-02-23 06:06:50|36.53|33.73|36.56|33.76|36.56|33.76|36.53|33.73|0
1645596420000|2022-02-23 06:07:00|36.53|33.73|36.56|33.76|36.56|33.76|36.53|33.73|0
1645596430000|2022-02-23 06:07:10|36.6|33.8|36.6|33.8|36.6|33.8|36.58|33.78|0
1645596440000|2022-02-23 06:07:20|36.56|33.76|36.53|33.73|36.56|33.76|36.51|33.71|0
1645596450000|2022-02-23 06:07:30|36.56|33.76|36.56|33.76|36.56|33.76|36.51|33.71|0
1645596460000|2022-02-23 06:07:40|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1645596470000|2022-02-23 06:07:50|36.49|33.69|36.49|33.69|36.53|33.73|36.47|33.67|0
1645596480000|2022-02-23 06:08:00|36.47|33.67|36.43|33.63|36.49|33.69|36.43|33.63|0
1645596490000|2022-02-23 06:08:10|36.41|33.61|36.43|33.63|36.43|33.63|36.41|33.61|0
1645596500000|2022-02-23 06:08:20|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1645596510000|2022-02-23 06:08:30|36.47|33.67|36.49|33.69|36.49|33.69|36.47|33.67|0
1645596520000|2022-02-23 06:08:40|36.51|33.71|36.41|33.61|36.51|33.71|36.41|33.61|0
1645596530000|2022-02-23 06:08:50|36.43|33.63|36.51|33.71|36.51|33.71|36.43|33.63|0
1645596540000|2022-02-23 06:09:00|36.47|33.67|36.47|33.67|36.51|33.71|36.47|33.67|0
1645596550000|2022-02-23 06:09:10|36.49|33.69|36.49|33.69|36.49|33.69|36.43|33.63|0
1645596560000|2022-02-23 06:09:20|36.47|33.67|36.43|33.63|36.47|33.67|36.43|33.63|0
1645596570000|2022-02-23 06:09:30|36.39|33.59|36.47|33.67|36.47|33.67|36.39|33.59|0
1645596580000|2022-02-23 06:09:40|36.53|33.73|36.47|33.67|36.53|33.73|36.47|33.67|0
1645596590000|2022-02-23 06:09:50|36.43|33.63|36.39|33.59|36.43|33.63|36.39|33.59|0
1645596600000|2022-02-23 06:10:00|36.35|33.55|36.41|33.61|36.41|33.61|36.35|33.55|0
1645596610000|2022-02-23 06:10:10|36.39|33.59|36.41|33.61|36.43|33.63|36.39|33.59|0
1645596620000|2022-02-23 06:10:20|36.39|33.59|36.35|33.55|36.39|33.59|36.35|33.55|0
1645596630000|2022-02-23 06:10:30|36.41|33.61|36.47|33.67|36.47|33.67|36.41|33.61|0
1645596640000|2022-02-23 06:10:40|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1645596650000|2022-02-23 06:10:50|36.6|33.8|36.64|33.84|36.64|33.84|36.6|33.8|0
1645596660000|2022-02-23 06:11:00|36.62|33.82|36.6|33.8|36.62|33.82|36.58|33.78|0
1645596670000|2022-02-23 06:11:10|36.62|33.82|36.56|33.76|36.64|33.84|36.56|33.76|0
1645596680000|2022-02-23 06:11:20|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1645596690000|2022-02-23 06:11:30|36.7|33.9|36.81|34.01|36.81|34.01|36.7|33.9|0
1645596700000|2022-02-23 06:11:40|36.77|33.97|36.77|33.97|36.77|33.97|36.77|33.97|0
1645596720000|2022-02-23 06:12:00|36.74|33.94|36.74|33.94|36.77|33.97|36.74|33.94|0
1645596730000|2022-02-23 06:12:10|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1645596740000|2022-02-23 06:12:20|36.89|34.09|36.89|34.09|36.89|34.09|36.85|34.05|0
1645596750000|2022-02-23 06:12:30|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1645596760000|2022-02-23 06:12:40|36.94|34.14|36.94|34.14|36.94|34.14|36.94|34.14|0
1645596770000|2022-02-23 06:12:50|36.89|34.09|36.89|34.09|36.91|34.11|36.89|34.09|0
1645596780000|2022-02-23 06:13:00|36.94|34.14|36.85|34.05|36.94|34.14|36.85|34.05|0
1645596790000|2022-02-23 06:13:10|36.81|34.01|36.81|34.01|36.81|34.01|36.77|33.97|0
1645596800000|2022-02-23 06:13:20|36.89|34.09|36.98|34.18|36.98|34.18|36.89|34.09|0
1645596810000|2022-02-23 06:13:30|37|34.2|36.98|34.18|37|34.2|36.98|34.18|0
1645596820000|2022-02-23 06:13:40|36.93|34.13|36.87|34.07|36.93|34.13|36.87|34.07|0
1645596830000|2022-02-23 06:13:50|36.85|34.05|36.89|34.09|36.89|34.09|36.85|34.05|0
1645596840000|2022-02-23 06:14:00|36.85|34.05|36.79|33.99|36.85|34.05|36.79|33.99|0
1645596850000|2022-02-23 06:14:10|36.81|34.01|36.85|34.05|36.85|34.05|36.81|34.01|0
1645596860000|2022-02-23 06:14:20|36.79|33.99|36.89|34.09|36.89|34.09|36.79|33.99|0
1645596880000|2022-02-23 06:14:40|36.83|34.03|36.89|34.09|36.89|34.09|36.83|34.03|0
1645596890000|2022-02-23 06:14:50|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1645596910000|2022-02-23 06:15:10|36.89|34.09|36.83|34.03|36.89|34.09|36.83|34.03|0
1645596920000|2022-02-23 06:15:20|36.85|34.05|36.85|34.05|36.89|34.09|36.85|34.05|0
1645596930000|2022-02-23 06:15:30|36.81|34.01|36.79|33.99|36.81|34.01|36.76|33.96|0
1645596940000|2022-02-23 06:15:40|36.81|34.01|36.79|33.99|36.81|34.01|36.76|33.96|0
1645596950000|2022-02-23 06:15:50|36.78|33.98|36.83|34.03|36.83|34.03|36.78|33.98|0
1645596960000|2022-02-23 06:16:00|36.85|34.05|36.81|34.01|36.85|34.05|36.81|34.01|0
1645596970000|2022-02-23 06:16:10|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1645596980000|2022-02-23 06:16:20|36.87|34.07|36.93|34.13|36.93|34.13|36.85|34.05|0
1645596990000|2022-02-23 06:16:30|36.91|34.11|36.89|34.09|36.91|34.11|36.89|34.09|0
1645597000000|2022-02-23 06:16:40|36.85|34.05|36.85|34.05|36.85|34.05|36.83|34.03|0
1645597010000|2022-02-23 06:16:50|36.87|34.07|36.85|34.05|36.87|34.07|36.85|34.05|0
1645597020000|2022-02-23 06:17:00|36.87|34.07|36.87|34.07|36.89|34.09|36.87|34.07|0
1645597030000|2022-02-23 06:17:10|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1645597040000|2022-02-23 06:17:20|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1645597050000|2022-02-23 06:17:30|36.93|34.13|36.89|34.09|36.93|34.13|36.89|34.09|0
1645597060000|2022-02-23 06:17:40|36.85|34.05|36.85|34.05|36.85|34.05|36.81|34.01|0
1645597070000|2022-02-23 06:17:50|36.81|34.01|36.85|34.05|36.85|34.05|36.81|34.01|0
1645597080000|2022-02-23 06:18:00|36.89|34.09|36.81|34.01|36.89|34.09|36.78|33.98|0
1645597090000|2022-02-23 06:18:10|36.83|34.03|36.81|34.01|36.83|34.03|36.81|34.01|0
1645597100000|2022-02-23 06:18:20|36.76|33.96|36.85|34.05|36.85|34.05|36.76|33.96|0
1645597110000|2022-02-23 06:18:30|36.89|34.09|36.85|34.05|36.89|34.09|36.85|34.05|0
1645597120000|2022-02-23 06:18:40|36.81|34.01|36.81|34.01|36.81|34.01|36.78|33.98|0
1645597130000|2022-02-23 06:18:50|36.83|34.03|36.85|34.05|36.85|34.05|36.83|34.03|0
1645597140000|2022-02-23 06:19:00|36.81|34.01|36.87|34.07|36.95|34.15|36.81|34.01|0
1645597150000|2022-02-23 06:19:10|36.89|34.09|36.81|34.01|36.89|34.09|36.81|34.01|0
1645597160000|2022-02-23 06:19:20|36.72|33.92|36.74|33.94|36.74|33.94|36.72|33.92|0
1645597170000|2022-02-23 06:19:30|36.76|33.96|36.81|34.01|36.81|34.01|36.76|33.96|0
1645597180000|2022-02-23 06:19:40|36.85|34.05|36.83|34.03|36.85|34.05|36.83|34.03|0
1645597190000|2022-02-23 06:19:50|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1645597200000|2022-02-23 06:20:00|36.83|34.03|36.83|34.03|36.83|34.03|36.81|34.01|0
1645597210000|2022-02-23 06:20:10|36.81|34.01|36.76|33.96|36.81|34.01|36.76|33.96|0
1645597220000|2022-02-23 06:20:20|36.7|33.9|36.72|33.92|36.72|33.92|36.7|33.9|0
1645597230000|2022-02-23 06:20:30|36.66|33.86|36.68|33.88|36.68|33.88|36.61|33.81|0
1645597240000|2022-02-23 06:20:40|36.64|33.84|36.68|33.88|36.68|33.88|36.64|33.84|0
1645597250000|2022-02-23 06:20:50|36.72|33.92|36.7|33.9|36.72|33.92|36.68|33.88|0
1645597260000|2022-02-23 06:21:00|36.72|33.92|36.74|33.94|36.74|33.94|36.7|33.9|0
1645597270000|2022-02-23 06:21:10|36.72|33.92|36.68|33.88|36.72|33.92|36.68|33.88|0
1645597280000|2022-02-23 06:21:20|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1645597290000|2022-02-23 06:21:30|36.68|33.88|36.66|33.86|36.68|33.88|36.66|33.86|0
1645597300000|2022-02-23 06:21:40|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1645597310000|2022-02-23 06:21:50|36.34|33.54|36.34|33.54|36.34|33.54|36.32|33.52|0
1645597320000|2022-02-23 06:22:00|36.36|33.56|36.34|33.54|36.36|33.56|36.34|33.54|0
1645597330000|2022-02-23 06:22:10|36.3|33.5|36.17|33.37|36.3|33.5|36.17|33.37|0
1645597340000|2022-02-23 06:22:20|36.19|33.39|36.07|33.27|36.19|33.39|36.07|33.27|0
1645597350000|2022-02-23 06:22:30|36.09|33.29|36.17|33.37|36.17|33.37|36.09|33.29|0
1645597360000|2022-02-23 06:22:40|36.19|33.39|36.19|33.39|36.24|33.44|36.17|33.37|0
1645597370000|2022-02-23 06:22:50|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645597380000|2022-02-23 06:23:00|36.15|33.35|36.15|33.35|36.19|33.39|36.15|33.35|0
1645597390000|2022-02-23 06:23:10|36.17|33.37|36.15|33.35|36.17|33.37|36.15|33.35|0
1645597400000|2022-02-23 06:23:20|36.17|33.37|36.13|33.33|36.17|33.37|36.13|33.33|0
1645597410000|2022-02-23 06:23:30|36.01|33.21|35.97|33.17|36.01|33.21|35.97|33.17|0
1645597420000|2022-02-23 06:23:40|35.99|33.19|35.99|33.19|35.99|33.19|35.99|33.19|0
1645597430000|2022-02-23 06:23:50|36.01|33.21|36.03|33.23|36.03|33.23|36.01|33.21|0
1645597440000|2022-02-23 06:24:00|36.01|33.21|36.01|33.21|36.05|33.25|36.01|33.21|0
1645597450000|2022-02-23 06:24:10|36.03|33.23|36.13|33.33|36.13|33.33|36.03|33.23|0
1645597460000|2022-02-23 06:24:20|36.17|33.37|36.13|33.33|36.17|33.37|36.13|33.33|0
1645597470000|2022-02-23 06:24:30|36.09|33.29|36.09|33.29|36.13|33.33|36.09|33.29|0
1645597480000|2022-02-23 06:24:40|36.11|33.31|36.09|33.29|36.11|33.31|36.09|33.29|0
1645597490000|2022-02-23 06:24:50|36.05|33.25|36.01|33.21|36.05|33.25|36.01|33.21|0
1645597500000|2022-02-23 06:25:00|36.03|33.23|35.97|33.17|36.05|33.25|35.97|33.17|0
1645597510000|2022-02-23 06:25:10|35.94|33.14|35.97|33.17|35.97|33.17|35.92|33.12|0
1645597520000|2022-02-23 06:25:20|36.01|33.21|36.05|33.25|36.05|33.25|36.01|33.21|0
1645597530000|2022-02-23 06:25:30|36.03|33.23|35.97|33.17|36.03|33.23|35.97|33.17|0
1645597540000|2022-02-23 06:25:40|35.8|33|35.92|33.12|35.92|33.12|35.8|33|0
1645597550000|2022-02-23 06:25:50|35.88|33.08|35.97|33.17|35.97|33.17|35.88|33.08|0
1645597560000|2022-02-23 06:26:00|35.94|33.14|35.92|33.12|35.94|33.14|35.92|33.12|0
1645597580000|2022-02-23 06:26:20|35.88|33.08|35.8|33|35.88|33.08|35.8|33|0
1645597590000|2022-02-23 06:26:30|35.82|33.02|35.86|33.06|35.86|33.06|35.82|33.02|0
1645597600000|2022-02-23 06:26:40|35.88|33.08|35.84|33.04|35.88|33.08|35.84|33.04|0
1645597610000|2022-02-23 06:26:50|35.86|33.06|35.88|33.08|35.88|33.08|35.84|33.04|0
1645597620000|2022-02-23 06:27:00|35.92|33.12|35.88|33.08|35.92|33.12|35.88|33.08|0
1645597630000|2022-02-23 06:27:10|35.84|33.04|35.88|33.08|35.88|33.08|35.84|33.04|0
1645597640000|2022-02-23 06:27:20|35.86|33.06|35.84|33.04|35.86|33.06|35.84|33.04|0
1645597650000|2022-02-23 06:27:30|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1645597680000|2022-02-23 06:28:00|35.76|32.96|35.84|33.04|35.84|33.04|35.76|32.96|0
1645597690000|2022-02-23 06:28:10|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645597700000|2022-02-23 06:28:20|36.09|33.29|36.01|33.21|36.09|33.29|35.94|33.14|0
1645597710000|2022-02-23 06:28:30|36.05|33.25|36.05|33.25|36.05|33.25|36.01|33.21|0
1645597730000|2022-02-23 06:28:50|36.07|33.27|36.05|33.25|36.09|33.29|36.05|33.25|0
1645597740000|2022-02-23 06:29:00|36.03|33.23|36.09|33.29|36.09|33.29|36.03|33.23|0
1645597750000|2022-02-23 06:29:10|36.11|33.31|36.07|33.27|36.13|33.33|36.07|33.27|0
1645597760000|2022-02-23 06:29:20|36.05|33.25|36.11|33.31|36.11|33.31|36.05|33.25|0
1645597770000|2022-02-23 06:29:30|36.09|33.29|36.05|33.25|36.13|33.33|36.05|33.25|0
1645597780000|2022-02-23 06:29:40|36.09|33.29|36.09|33.29|36.13|33.33|36.09|33.29|0
1645597790000|2022-02-23 06:29:50|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645597800000|2022-02-23 06:30:00|36.09|33.29|36.01|33.21|36.09|33.29|35.94|33.14|0
1645597820000|2022-02-23 06:30:20|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1645597830000|2022-02-23 06:30:30|35.98|33.18|36.01|33.21|36.01|33.21|35.98|33.18|0
1645597840000|2022-02-23 06:30:40|36.03|33.23|36.01|33.21|36.05|33.25|36.01|33.21|0
1645597860000|2022-02-23 06:31:00|35.96|33.16|35.92|33.12|35.96|33.16|35.92|33.12|0
1645597870000|2022-02-23 06:31:10|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645597880000|2022-02-23 06:31:20|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1645597890000|2022-02-23 06:31:30|35.9|33.1|35.92|33.12|35.92|33.12|35.9|33.1|0
1645597910000|2022-02-23 06:31:50|35.88|33.08|35.8|33|35.88|33.08|35.8|33|0
1645597930000|2022-02-23 06:32:10|35.76|32.96|35.78|32.98|35.8|33|35.76|32.96|0
1645597940000|2022-02-23 06:32:20|35.8|33|35.76|32.96|35.8|33|35.76|32.96|0
1645597950000|2022-02-23 06:32:30|35.71|32.91|35.82|33.02|35.82|33.02|35.71|32.91|0
1645597960000|2022-02-23 06:32:40|35.8|33|35.8|33|35.8|33|35.8|33|0
1645597970000|2022-02-23 06:32:50|35.82|33.02|35.86|33.06|35.86|33.06|35.82|33.02|0
1645597980000|2022-02-23 06:33:00|35.9|33.1|35.88|33.08|35.9|33.1|35.88|33.08|0
1645597990000|2022-02-23 06:33:10|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1645598000000|2022-02-23 06:33:20|35.84|33.04|35.86|33.06|35.88|33.08|35.84|33.04|0
1645598010000|2022-02-23 06:33:30|35.84|33.04|35.8|33|35.84|33.04|35.8|33|0
1645598020000|2022-02-23 06:33:40|35.82|33.02|35.8|33|35.82|33.02|35.8|33|0
1645598030000|2022-02-23 06:33:50|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645598040000|2022-02-23 06:34:00|35.76|32.96|35.71|32.91|35.76|32.96|35.71|32.91|0
1645598060000|2022-02-23 06:34:20|35.67|32.87|35.71|32.91|35.71|32.91|35.67|32.87|0
1645598070000|2022-02-23 06:34:30|35.69|32.89|35.67|32.87|35.69|32.89|35.63|32.83|0
1645598090000|2022-02-23 06:34:50|35.69|32.89|35.67|32.87|35.71|32.91|35.67|32.87|0
1645598110000|2022-02-23 06:35:10|35.71|32.91|35.71|32.91|35.71|32.91|35.67|32.87|0
1645598120000|2022-02-23 06:35:20|35.76|32.96|35.77|32.97|35.8|33|35.76|32.96|0
1645598130000|2022-02-23 06:35:30|35.76|32.96|35.77|32.97|35.8|33|35.76|32.96|0
1645598140000|2022-02-23 06:35:40|35.73|32.93|35.75|32.95|35.77|32.97|35.73|32.93|0
1645598150000|2022-02-23 06:35:50|35.8|33|35.75|32.95|35.84|33.04|35.75|32.95|0
1645598160000|2022-02-23 06:36:00|35.8|33|35.75|32.95|35.8|33|35.75|32.95|0
1645598170000|2022-02-23 06:36:10|35.8|33|35.71|32.91|35.8|33|35.71|32.91|0
1645598180000|2022-02-23 06:36:20|35.75|32.95|35.8|33|35.8|33|35.75|32.95|0
1645598190000|2022-02-23 06:36:30|35.84|33.04|35.82|33.02|35.84|33.04|35.8|33|0
1645598200000|2022-02-23 06:36:40|35.8|33|35.8|33|35.8|33|35.75|32.95|0
1645598210000|2022-02-23 06:36:50|35.77|32.97|35.75|32.95|35.77|32.97|35.75|32.95|0
1645598220000|2022-02-23 06:37:00|35.77|32.97|35.88|33.08|35.88|33.08|35.77|32.97|0
1645598230000|2022-02-23 06:37:10|35.86|33.06|35.84|33.04|35.86|33.06|35.84|33.04|0
1645598240000|2022-02-23 06:37:20|35.82|33.02|35.8|33|35.84|33.04|35.8|33|0
1645598250000|2022-02-23 06:37:30|35.86|33.06|35.84|33.04|35.86|33.06|35.84|33.04|0
1645598260000|2022-02-23 06:37:40|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1645598270000|2022-02-23 06:37:50|35.86|33.06|35.86|33.06|35.88|33.08|35.86|33.06|0
1645598280000|2022-02-23 06:38:00|35.88|33.08|35.92|33.12|35.92|33.12|35.88|33.08|0
1645598290000|2022-02-23 06:38:10|35.88|33.08|35.92|33.12|35.92|33.12|35.88|33.08|0
1645598300000|2022-02-23 06:38:20|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645598310000|2022-02-23 06:38:30|35.96|33.16|35.88|33.08|35.96|33.16|35.88|33.08|0
1645598320000|2022-02-23 06:38:40|35.84|33.04|35.8|33|35.84|33.04|35.8|33|0
1645598330000|2022-02-23 06:38:50|35.77|32.97|35.84|33.04|35.84|33.04|35.77|32.97|0
1645598340000|2022-02-23 06:39:00|35.86|33.06|35.9|33.1|35.92|33.12|35.86|33.06|0
1645598350000|2022-02-23 06:39:10|35.88|33.08|35.96|33.16|35.96|33.16|35.88|33.08|0
1645598360000|2022-02-23 06:39:20|36|33.2|35.96|33.16|36.04|33.24|35.96|33.16|0
1645598380000|2022-02-23 06:39:40|35.9|33.1|35.92|33.12|35.92|33.12|35.9|33.1|0
1645598390000|2022-02-23 06:39:50|35.88|33.08|35.86|33.06|35.88|33.08|35.86|33.06|0
1645598400000|2022-02-23 06:40:00|35.88|33.08|35.86|33.06|35.88|33.08|35.84|33.04|0
1645598410000|2022-02-23 06:40:10|35.79|32.99|35.75|32.95|35.79|32.99|35.75|32.95|0
1645598420000|2022-02-23 06:40:20|35.77|32.97|35.77|32.97|35.79|32.99|35.77|32.97|0
1645598430000|2022-02-23 06:40:30|35.81|33.01|35.79|32.99|35.81|33.01|35.79|32.99|0
1645598440000|2022-02-23 06:40:40|35.81|33.01|35.81|33.01|35.81|33.01|35.81|33.01|0
1645598450000|2022-02-23 06:40:50|35.84|33.04|35.77|32.97|35.84|33.04|35.75|32.95|0
1645598460000|2022-02-23 06:41:00|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1645598470000|2022-02-23 06:41:10|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1645598490000|2022-02-23 06:41:30|35.75|32.95|35.73|32.93|35.75|32.95|35.71|32.91|0
1645598500000|2022-02-23 06:41:40|35.71|32.91|35.79|32.99|35.79|32.99|35.71|32.91|0
1645598510000|2022-02-23 06:41:50|35.77|32.97|35.79|32.99|35.79|32.99|35.77|32.97|0
1645598520000|2022-02-23 06:42:00|35.84|33.04|35.79|32.99|35.84|33.04|35.79|32.99|0
1645598530000|2022-02-23 06:42:10|35.75|32.95|35.79|32.99|35.79|32.99|35.75|32.95|0
1645598540000|2022-02-23 06:42:20|35.77|32.97|35.75|32.95|35.77|32.97|35.75|32.95|0
1645598550000|2022-02-23 06:42:30|35.79|32.99|35.81|33.01|35.81|33.01|35.79|32.99|0
1645598560000|2022-02-23 06:42:40|35.84|33.04|35.79|32.99|35.84|33.04|35.79|32.99|0
1645598580000|2022-02-23 06:43:00|35.77|32.97|35.75|32.95|35.77|32.97|35.75|32.95|0
1645598600000|2022-02-23 06:43:20|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645598610000|2022-02-23 06:43:30|35.71|32.91|35.71|32.91|35.71|32.91|35.71|32.91|0
1645598620000|2022-02-23 06:43:40|35.67|32.87|35.63|32.83|35.67|32.87|35.63|32.83|0
1645598630000|2022-02-23 06:43:50|35.67|32.87|35.69|32.89|35.69|32.89|35.65|32.85|0
1645598640000|2022-02-23 06:44:00|35.67|32.87|35.75|32.95|35.75|32.95|35.67|32.87|0
1645598650000|2022-02-23 06:44:10|35.73|32.93|35.67|32.87|35.73|32.93|35.67|32.87|0
1645598660000|2022-02-23 06:44:20|35.69|32.89|35.71|32.91|35.71|32.91|35.67|32.87|0
1645598670000|2022-02-23 06:44:30|35.69|32.89|35.71|32.91|35.71|32.91|35.67|32.87|0
1645598680000|2022-02-23 06:44:40|35.69|32.89|35.71|32.91|35.71|32.91|35.69|32.89|0
1645598700000|2022-02-23 06:45:00|35.75|32.95|35.75|32.95|35.75|32.95|35.71|32.91|0
1645598710000|2022-02-23 06:45:10|35.79|32.99|35.77|32.97|35.79|32.99|35.77|32.97|0
1645598720000|2022-02-23 06:45:20|35.79|32.99|35.83|33.03|35.83|33.03|35.79|32.99|0
1645598740000|2022-02-23 06:45:40|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1645598750000|2022-02-23 06:45:50|35.83|33.03|35.77|32.97|35.83|33.03|35.77|32.97|0
1645598760000|2022-02-23 06:46:00|35.75|32.95|35.73|32.93|35.77|32.97|35.73|32.93|0
1645598770000|2022-02-23 06:46:10|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1645598780000|2022-02-23 06:46:20|35.73|32.93|35.71|32.91|35.75|32.95|35.71|32.91|0
1645598790000|2022-02-23 06:46:30|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1645598800000|2022-02-23 06:46:40|35.75|32.95|35.75|32.95|35.79|32.99|35.75|32.95|0
1645598810000|2022-02-23 06:46:50|35.79|32.99|35.81|33.01|35.81|33.01|35.73|32.93|0
1645598820000|2022-02-23 06:47:00|35.79|32.99|35.75|32.95|35.79|32.99|35.75|32.95|0
1645598830000|2022-02-23 06:47:10|35.73|32.93|35.85|33.05|35.85|33.05|35.73|32.93|0
1645598840000|2022-02-23 06:47:20|35.88|33.08|35.85|33.05|35.88|33.08|35.85|33.05|0
1645598850000|2022-02-23 06:47:30|35.88|33.08|35.85|33.05|35.88|33.08|35.85|33.05|0
1645598860000|2022-02-23 06:47:40|35.88|33.08|35.85|33.05|35.88|33.08|35.85|33.05|0
1645598880000|2022-02-23 06:48:00|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1645598950000|2022-02-23 06:49:10|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1645598960000|2022-02-23 06:49:20|36.02|33.22|35.96|33.16|36.02|33.22|35.96|33.16|0
1645598970000|2022-02-23 06:49:30|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1645598980000|2022-02-23 06:49:40|35.96|33.16|36.1|33.3|36.1|33.3|35.96|33.16|0
1645598990000|2022-02-23 06:49:50|36.12|33.32|36.23|33.43|36.23|33.43|36.12|33.32|0
1645599000000|2022-02-23 06:50:00|36.25|33.45|36.21|33.41|36.27|33.47|36.21|33.41|0
1645599010000|2022-02-23 06:50:10|36.17|33.37|36.23|33.43|36.23|33.43|36.17|33.37|0
1645599020000|2022-02-23 06:50:20|36.21|33.41|36.25|33.45|36.25|33.45|36.21|33.41|0
1645599030000|2022-02-23 06:50:30|36.29|33.49|36.33|33.53|36.33|33.53|36.29|33.49|0
1645599040000|2022-02-23 06:50:40|36.31|33.51|36.31|33.51|36.33|33.53|36.31|33.51|0
1645599050000|2022-02-23 06:50:50|36.33|33.53|36.33|33.53|36.33|33.53|36.33|33.53|0
1645599060000|2022-02-23 06:51:00|36.31|33.51|36.37|33.57|36.37|33.57|36.29|33.49|0
1645599070000|2022-02-23 06:51:10|36.33|33.53|36.46|33.66|36.46|33.66|36.33|33.53|0
1645599080000|2022-02-23 06:51:20|36.44|33.64|36.52|33.72|36.52|33.72|36.44|33.64|0
1645599090000|2022-02-23 06:51:30|36.5|33.7|36.42|33.62|36.5|33.7|36.42|33.62|0
1645599100000|2022-02-23 06:51:40|36.37|33.57|36.29|33.49|36.37|33.57|36.29|33.49|0
1645599110000|2022-02-23 06:51:50|36.33|33.53|36.33|33.53|36.33|33.53|36.33|33.53|0
1645599120000|2022-02-23 06:52:00|36.29|33.49|36.29|33.49|36.31|33.51|36.29|33.49|0
1645599130000|2022-02-23 06:52:10|36.25|33.45|36.25|33.45|36.27|33.47|36.25|33.45|0
1645599140000|2022-02-23 06:52:20|36.27|33.47|36.29|33.49|36.29|33.49|36.25|33.45|0
1645599150000|2022-02-23 06:52:30|36.27|33.47|36.44|33.64|36.44|33.64|36.27|33.47|0
1645599160000|2022-02-23 06:52:40|36.35|33.55|36.42|33.62|36.42|33.62|36.35|33.55|0
1645599170000|2022-02-23 06:52:50|36.39|33.59|36.33|33.53|36.39|33.59|36.33|33.53|0
1645599180000|2022-02-23 06:53:00|36.37|33.57|36.37|33.57|36.37|33.57|36.35|33.55|0
1645599190000|2022-02-23 06:53:10|36.42|33.62|36.37|33.57|36.42|33.62|36.37|33.57|0
1645599200000|2022-02-23 06:53:20|36.33|33.53|36.37|33.57|36.37|33.57|36.33|33.53|0
1645599210000|2022-02-23 06:53:30|36.33|33.53|36.29|33.49|36.33|33.53|36.29|33.49|0
1645599220000|2022-02-23 06:53:40|36.33|33.53|36.37|33.57|36.37|33.57|36.33|33.53|0
1645599230000|2022-02-23 06:53:50|36.35|33.55|36.27|33.47|36.35|33.55|36.25|33.45|0
1645599240000|2022-02-23 06:54:00|36.33|33.53|36.25|33.45|36.33|33.53|36.25|33.45|0
1645599250000|2022-02-23 06:54:10|36.21|33.41|36.21|33.41|36.21|33.41|36.16|33.36|0
1645599260000|2022-02-23 06:54:20|36.23|33.43|36.21|33.41|36.23|33.43|36.21|33.41|0
1645599270000|2022-02-23 06:54:30|36.23|33.43|36.29|33.49|36.31|33.51|36.23|33.43|0
1645599280000|2022-02-23 06:54:40|36.33|33.53|36.27|33.47|36.33|33.53|36.27|33.47|0
1645599290000|2022-02-23 06:54:50|36.29|33.49|36.29|33.49|36.29|33.49|36.27|33.47|0
1645599300000|2022-02-23 06:55:00|36.33|33.53|36.31|33.51|36.33|33.53|36.31|33.51|0
1645599310000|2022-02-23 06:55:10|36.29|33.49|36.35|33.55|36.35|33.55|36.29|33.49|0
1645599320000|2022-02-23 06:55:20|36.33|33.53|36.35|33.55|36.35|33.55|36.33|33.53|0
1645599330000|2022-02-23 06:55:30|36.37|33.57|35.87|33.07|36.37|33.57|35.87|33.07|0
1645599340000|2022-02-23 06:55:40|35.91|33.11|35.96|33.16|35.96|33.16|35.91|33.11|0
1645599350000|2022-02-23 06:55:50|36.02|33.22|35.96|33.16|36.04|33.24|35.96|33.16|0
1645599360000|2022-02-23 06:56:00|36.04|33.24|36.08|33.28|36.08|33.28|36.04|33.24|0
1645599370000|2022-02-23 06:56:10|35.91|33.11|35.96|33.16|35.96|33.16|35.91|33.11|0
1645599380000|2022-02-23 06:56:20|35.93|33.13|35.85|33.05|35.93|33.13|35.85|33.05|0
1645599390000|2022-02-23 06:56:30|35.83|33.03|35.79|32.99|35.85|33.05|35.79|32.99|0
1645599400000|2022-02-23 06:56:40|35.75|32.95|35.71|32.91|35.75|32.95|35.71|32.91|0
1645599410000|2022-02-23 06:56:50|35.69|32.89|35.64|32.84|35.69|32.89|35.62|32.82|0
1645599420000|2022-02-23 06:57:00|35.58|32.78|35.71|32.91|35.79|32.99|35.58|32.78|0
1645599430000|2022-02-23 06:57:10|35.69|32.89|35.71|32.91|35.71|32.91|35.67|32.87|0
1645599440000|2022-02-23 06:57:20|35.67|32.87|35.62|32.82|35.67|32.87|35.62|32.82|0
1645599450000|2022-02-23 06:57:30|35.58|32.78|35.42|32.62|35.58|32.78|35.42|32.62|0
1645599460000|2022-02-23 06:57:40|35.46|32.66|35.42|32.62|35.46|32.66|35.42|32.62|0
1645599470000|2022-02-23 06:57:50|35.38|32.58|35.46|32.66|35.46|32.66|35.38|32.58|0
1645599480000|2022-02-23 06:58:00|35.38|32.58|35.46|32.66|35.46|32.66|35.38|32.58|0
1645599490000|2022-02-23 06:58:10|35.42|32.62|35.38|32.58|35.42|32.62|35.34|32.54|0
1645599500000|2022-02-23 06:58:20|35.36|32.56|35.38|32.58|35.38|32.58|35.36|32.56|0
1645599510000|2022-02-23 06:58:30|35.34|32.54|35.38|32.58|35.38|32.58|35.34|32.54|0
1645599520000|2022-02-23 06:58:40|35.42|32.62|35.46|32.66|35.46|32.66|35.42|32.62|0
1645599530000|2022-02-23 06:58:50|35.44|32.64|35.42|32.62|35.48|32.68|35.42|32.62|0
1645599540000|2022-02-23 06:59:00|35.4|32.6|35.42|32.62|35.42|32.62|35.4|32.6|0
1645599560000|2022-02-23 06:59:20|35.38|32.58|35.4|32.6|35.46|32.66|35.38|32.58|0
1645599570000|2022-02-23 06:59:30|35.38|32.58|35.38|32.58|35.38|32.58|35.38|32.58|0
1645599580000|2022-02-23 06:59:40|35.42|32.62|35.44|32.64|35.46|32.66|35.42|32.62|0
1645599590000|2022-02-23 06:59:50|35.42|32.62|35.38|32.58|35.42|32.62|35.38|32.58|0
1645599600000|2022-02-23 07:00:00|35.29|32.49|35.27|32.47|35.29|32.49|35.25|32.45|0
1645599610000|2022-02-23 07:00:10|35.21|32.41|35.38|32.58|35.38|32.58|35.21|32.41|0
1645599620000|2022-02-23 07:00:20|35.5|32.7|35.46|32.66|35.5|32.7|35.46|32.66|0
1645599630000|2022-02-23 07:00:30|35.36|32.56|35.34|32.54|35.38|32.58|35.34|32.54|0
1645599640000|2022-02-23 07:00:40|35.38|32.58|35.38|32.58|35.38|32.58|35.38|32.58|0
1645599650000|2022-02-23 07:00:50|35.46|32.66|35.54|32.74|35.54|32.74|35.46|32.66|0
1645599660000|2022-02-23 07:01:00|35.5|32.7|35.46|32.66|35.5|32.7|35.46|32.66|0
1645599670000|2022-02-23 07:01:10|35.5|32.7|35.5|32.7|35.5|32.7|35.5|32.7|0
1645599680000|2022-02-23 07:01:20|35.54|32.74|35.54|32.74|35.54|32.74|35.5|32.7|0
1645599690000|2022-02-23 07:01:30|35.58|32.78|35.54|32.74|35.58|32.78|35.54|32.74|0
1645599700000|2022-02-23 07:01:40|35.58|32.78|35.58|32.78|35.58|32.78|35.58|32.78|0
1645599710000|2022-02-23 07:01:50|35.52|32.72|35.58|32.78|35.58|32.78|35.52|32.72|0
1645599720000|2022-02-23 07:02:00|35.54|32.74|35.48|32.68|35.54|32.74|35.48|32.68|0
1645599730000|2022-02-23 07:02:10|35.44|32.64|35.48|32.68|35.48|32.68|35.44|32.64|0
1645599740000|2022-02-23 07:02:20|35.5|32.7|35.62|32.82|35.62|32.82|35.5|32.7|0
1645599750000|2022-02-23 07:02:30|35.58|32.78|35.62|32.82|35.62|32.82|35.58|32.78|0
1645599760000|2022-02-23 07:02:40|35.6|32.8|35.48|32.68|35.6|32.8|35.44|32.64|0
1645599770000|2022-02-23 07:02:50|35.42|32.62|35.44|32.64|35.44|32.64|35.42|32.62|0
1645599780000|2022-02-23 07:03:00|35.42|32.62|35.29|32.49|35.44|32.64|35.27|32.47|0
1645599790000|2022-02-23 07:03:10|35.33|32.53|35.31|32.51|35.33|32.53|35.29|32.49|0
1645599800000|2022-02-23 07:03:20|35.29|32.49|35.29|32.49|35.29|32.49|35.27|32.47|0
1645599810000|2022-02-23 07:03:30|35.27|32.47|35.09|32.29|35.27|32.47|35.09|32.29|0
1645599820000|2022-02-23 07:03:40|34.97|32.17|35.05|32.25|35.05|32.25|34.97|32.17|0
1645599830000|2022-02-23 07:03:50|34.97|32.17|34.93|32.13|34.97|32.17|34.89|32.09|0
1645599840000|2022-02-23 07:04:00|34.85|32.05|34.76|31.96|34.91|32.11|34.76|31.96|0
1645599850000|2022-02-23 07:04:10|34.72|31.92|34.89|32.09|34.89|32.09|34.72|31.92|0
1645599860000|2022-02-23 07:04:20|34.81|32.01|34.93|32.13|34.93|32.13|34.81|32.01|0
1645599870000|2022-02-23 07:04:30|34.97|32.17|34.93|32.13|34.97|32.17|34.93|32.13|0
1645599880000|2022-02-23 07:04:40|34.82|32.02|34.76|31.96|34.89|32.09|34.76|31.96|0
1645599890000|2022-02-23 07:04:50|34.8|32|34.72|31.92|34.8|32|34.72|31.92|0
1645599900000|2022-02-23 07:05:00|34.78|31.98|34.82|32.02|34.85|32.05|34.78|31.98|0
1645599910000|2022-02-23 07:05:10|34.8|32|34.97|32.17|34.97|32.17|34.8|32|0
1645599920000|2022-02-23 07:05:20|34.93|32.13|34.93|32.13|34.93|32.13|34.91|32.11|0
1645599930000|2022-02-23 07:05:30|34.91|32.11|34.91|32.11|34.91|32.11|34.91|32.11|0
1645599940000|2022-02-23 07:05:40|34.89|32.09|34.89|32.09|34.93|32.13|34.89|32.09|0
1645599950000|2022-02-23 07:05:50|34.95|32.15|34.78|31.98|34.95|32.15|34.78|31.98|0
1645599960000|2022-02-23 07:06:00|34.76|31.96|34.72|31.92|34.8|32|34.72|31.92|0
1645599970000|2022-02-23 07:06:10|34.68|31.88|34.64|31.84|34.68|31.88|34.64|31.84|0
1645599980000|2022-02-23 07:06:20|34.6|31.8|34.68|31.88|34.68|31.88|34.6|31.8|0
1645599990000|2022-02-23 07:06:30|34.72|31.92|34.78|31.98|34.78|31.98|34.72|31.92|0
1645600000000|2022-02-23 07:06:40|34.76|31.96|34.95|32.15|34.97|32.17|34.76|31.96|0
1645600010000|2022-02-23 07:06:50|34.93|32.13|34.95|32.15|34.95|32.15|34.93|32.13|0
1645600020000|2022-02-23 07:07:00|34.93|32.13|35.03|32.23|35.07|32.27|34.93|32.13|0
1645600030000|2022-02-23 07:07:10|35.01|32.21|35.01|32.21|35.05|32.25|34.99|32.19|0
1645600040000|2022-02-23 07:07:20|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1645600050000|2022-02-23 07:07:30|34.93|32.13|34.99|32.19|34.99|32.19|34.93|32.13|0
1645600060000|2022-02-23 07:07:40|35.05|32.25|35.05|32.25|35.05|32.25|35.01|32.21|0
1645600070000|2022-02-23 07:07:50|35.07|32.27|35.05|32.25|35.07|32.27|35.05|32.25|0
1645600080000|2022-02-23 07:08:00|35.01|32.21|35.13|32.33|35.13|32.33|35.01|32.21|0
1645600090000|2022-02-23 07:08:10|35.09|32.29|35.05|32.25|35.11|32.31|35.05|32.25|0
1645600100000|2022-02-23 07:08:20|35.01|32.21|34.97|32.17|35.01|32.21|34.97|32.17|0
1645600110000|2022-02-23 07:08:30|34.93|32.13|35.01|32.21|35.01|32.21|34.93|32.13|0
1645600120000|2022-02-23 07:08:40|35.05|32.25|34.97|32.17|35.05|32.25|34.97|32.17|0
1645600130000|2022-02-23 07:08:50|35.01|32.21|34.97|32.17|35.01|32.21|34.97|32.17|0
1645600140000|2022-02-23 07:09:00|34.93|32.13|35.07|32.27|35.07|32.27|34.93|32.13|0
1645600150000|2022-02-23 07:09:10|35.09|32.29|35.07|32.27|35.09|32.29|35.05|32.25|0
1645600160000|2022-02-23 07:09:20|35.05|32.25|35.21|32.41|35.21|32.41|35.05|32.25|0
1645600170000|2022-02-23 07:09:30|35.19|32.39|35.25|32.45|35.25|32.45|35.19|32.39|0
1645600180000|2022-02-23 07:09:40|35.21|32.41|35.25|32.45|35.25|32.45|35.21|32.41|0
1645600190000|2022-02-23 07:09:50|35.29|32.49|35.31|32.51|35.35|32.55|35.29|32.49|0
1645600200000|2022-02-23 07:10:00|35.33|32.53|35.25|32.45|35.33|32.53|35.25|32.45|0
1645600210000|2022-02-23 07:10:10|35.19|32.39|35.19|32.39|35.23|32.43|35.19|32.39|0
1645600220000|2022-02-23 07:10:20|35.21|32.41|35.25|32.45|35.33|32.53|35.21|32.41|0
1645600230000|2022-02-23 07:10:30|35.27|32.47|35.19|32.39|35.29|32.49|35.19|32.39|0
1645600240000|2022-02-23 07:10:40|35.23|32.43|35.23|32.43|35.25|32.45|35.23|32.43|0
1645600250000|2022-02-23 07:10:50|35.25|32.45|35.27|32.47|35.27|32.47|35.25|32.45|0
1645600260000|2022-02-23 07:11:00|35.33|32.53|35.41|32.61|35.41|32.61|35.21|32.41|0
1645600270000|2022-02-23 07:11:10|35.35|32.55|35.41|32.61|35.5|32.7|35.35|32.55|0
1645600280000|2022-02-23 07:11:20|35.48|32.68|35.41|32.61|35.48|32.68|35.41|32.61|0
1645600290000|2022-02-23 07:11:30|35.39|32.59|35.46|32.66|35.46|32.66|35.39|32.59|0
1645600300000|2022-02-23 07:11:40|35.43|32.63|35.41|32.61|35.43|32.63|35.41|32.61|0
1645600310000|2022-02-23 07:11:50|35.7|32.9|35.79|32.99|35.81|33.01|35.7|32.9|0
1645600320000|2022-02-23 07:12:00|35.8|33|35.74|32.94|35.8|33|35.74|32.94|0
1645600330000|2022-02-23 07:12:10|35.72|32.92|35.68|32.88|35.72|32.92|35.68|32.88|0
1645600340000|2022-02-23 07:12:20|35.64|32.84|35.41|32.61|35.64|32.84|35.41|32.61|0
1645600350000|2022-02-23 07:12:30|35.43|32.63|35.46|32.66|35.46|32.66|35.43|32.63|0
1645600360000|2022-02-23 07:12:40|35.41|32.61|35.5|32.7|35.54|32.74|35.41|32.61|0
1645600370000|2022-02-23 07:12:50|35.54|32.74|35.52|32.72|35.54|32.74|35.52|32.72|0
1645600380000|2022-02-23 07:13:00|35.58|32.78|35.62|32.82|35.62|32.82|35.54|32.74|0
1645600390000|2022-02-23 07:13:10|35.58|32.78|35.58|32.78|35.6|32.8|35.58|32.78|0
1645600400000|2022-02-23 07:13:20|35.6|32.8|35.62|32.82|35.62|32.82|35.58|32.78|0
1645600410000|2022-02-23 07:13:30|35.64|32.84|35.56|32.76|35.64|32.84|35.54|32.74|0
1645600420000|2022-02-23 07:13:40|35.54|32.74|35.54|32.74|35.54|32.74|35.52|32.72|0
1645600430000|2022-02-23 07:13:50|35.47|32.67|35.45|32.65|35.5|32.7|35.45|32.65|0
1645600440000|2022-02-23 07:14:00|35.41|32.61|35.37|32.57|35.41|32.61|35.35|32.55|0
1645600450000|2022-02-23 07:14:10|35.35|32.55|35.33|32.53|35.37|32.57|35.33|32.53|0
1645600460000|2022-02-23 07:14:20|35.31|32.51|35.37|32.57|35.39|32.59|35.31|32.51|0
1645600470000|2022-02-23 07:14:30|35.33|32.53|35.31|32.51|35.33|32.53|35.31|32.51|0
1645600480000|2022-02-23 07:14:40|35.29|32.49|35.37|32.57|35.37|32.57|35.29|32.49|0
1645600490000|2022-02-23 07:14:50|35.33|32.53|35.31|32.51|35.33|32.53|35.31|32.51|0
1645600500000|2022-02-23 07:15:00|35.29|32.49|35.23|32.43|35.29|32.49|35.21|32.41|0
1645600510000|2022-02-23 07:15:10|35.25|32.45|35.21|32.41|35.25|32.45|35.21|32.41|0
1645600520000|2022-02-23 07:15:20|35.23|32.43|35.27|32.47|35.29|32.49|35.23|32.43|0
1645600530000|2022-02-23 07:15:30|35.25|32.45|35.21|32.41|35.25|32.45|35.21|32.41|0
1645600540000|2022-02-23 07:15:40|35.27|32.47|35.29|32.49|35.29|32.49|35.23|32.43|0
1645600550000|2022-02-23 07:15:50|35.27|32.47|35.33|32.53|35.33|32.53|35.27|32.47|0
1645600560000|2022-02-23 07:16:00|35.29|32.49|35.5|32.7|35.5|32.7|35.29|32.49|0
1645600570000|2022-02-23 07:16:10|35.54|32.74|35.6|32.8|35.6|32.8|35.54|32.74|0
1645600580000|2022-02-23 07:16:20|35.66|32.86|35.7|32.9|35.7|32.9|35.66|32.86|0
1645600590000|2022-02-23 07:16:30|35.68|32.88|35.54|32.74|35.68|32.88|35.54|32.74|0
1645600600000|2022-02-23 07:16:40|35.56|32.76|35.58|32.78|35.58|32.78|35.54|32.74|0
1645600610000|2022-02-23 07:16:50|35.54|32.74|35.54|32.74|35.58|32.78|35.54|32.74|0
1645600620000|2022-02-23 07:17:00|35.58|32.78|35.66|32.86|35.68|32.88|35.58|32.78|0
1645600630000|2022-02-23 07:17:10|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1645600640000|2022-02-23 07:17:20|35.47|32.67|35.39|32.59|35.47|32.67|35.39|32.59|0
1645600650000|2022-02-23 07:17:30|35.43|32.63|35.33|32.53|35.43|32.63|35.33|32.53|0
1645600660000|2022-02-23 07:17:40|35.29|32.49|35.29|32.49|35.33|32.53|35.29|32.49|0
1645600670000|2022-02-23 07:17:50|35.25|32.45|35.13|32.33|35.25|32.45|35.13|32.33|0
1645600680000|2022-02-23 07:18:00|35.17|32.37|35.06|32.26|35.17|32.37|35.04|32.24|0
1645600690000|2022-02-23 07:18:10|35.13|32.33|35.1|32.3|35.13|32.33|35.1|32.3|0
1645600700000|2022-02-23 07:18:20|35.13|32.33|35.09|32.29|35.13|32.33|35.09|32.29|0
1645600710000|2022-02-23 07:18:30|35.1|32.3|35.1|32.3|35.1|32.3|35.09|32.29|0
1645600720000|2022-02-23 07:18:40|35.13|32.33|35.19|32.39|35.23|32.43|35.13|32.33|0
1645600730000|2022-02-23 07:18:50|35.17|32.37|35.35|32.55|35.37|32.57|35.17|32.37|0
1645600740000|2022-02-23 07:19:00|35.37|32.57|35.43|32.63|35.45|32.65|35.37|32.57|0
1645600750000|2022-02-23 07:19:10|35.41|32.61|35.33|32.53|35.41|32.61|35.31|32.51|0
1645600760000|2022-02-23 07:19:20|35.41|32.61|35.33|32.53|35.41|32.61|35.33|32.53|0
1645600770000|2022-02-23 07:19:30|35.35|32.55|35.41|32.61|35.41|32.61|35.33|32.53|0
1645600780000|2022-02-23 07:19:40|35.45|32.65|35.41|32.61|35.45|32.65|35.41|32.61|0
1645600790000|2022-02-23 07:19:50|35.45|32.65|35.45|32.65|35.45|32.65|35.45|32.65|0
1645600800000|2022-02-23 07:20:00|35.37|32.57|35.31|32.51|35.37|32.57|35.29|32.49|0
1645600810000|2022-02-23 07:20:10|35.29|32.49|35.29|32.49|35.29|32.49|35.25|32.45|0
1645600820000|2022-02-23 07:20:20|35.21|32.41|35.17|32.37|35.25|32.45|35.17|32.37|0
1645600830000|2022-02-23 07:20:30|35.19|32.39|35.21|32.41|35.21|32.41|35.13|32.33|0
1645600840000|2022-02-23 07:20:40|35.25|32.45|35.29|32.49|35.31|32.51|35.25|32.45|0
1645600850000|2022-02-23 07:20:50|35.33|32.53|35.29|32.49|35.33|32.53|35.29|32.49|0
1645600860000|2022-02-23 07:21:00|35.25|32.45|35.21|32.41|35.25|32.45|35.21|32.41|0
1645600870000|2022-02-23 07:21:10|35.14|32.34|35.17|32.37|35.17|32.37|35.14|32.34|0
1645600880000|2022-02-23 07:21:20|35.12|32.32|35.17|32.37|35.17|32.37|35.12|32.32|0
1645600890000|2022-02-23 07:21:30|35.21|32.41|35.17|32.37|35.21|32.41|35.17|32.37|0
1645600900000|2022-02-23 07:21:40|35.21|32.41|35.17|32.37|35.21|32.41|35.17|32.37|0
1645600910000|2022-02-23 07:21:50|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1645600920000|2022-02-23 07:22:00|35.14|32.34|35.12|32.32|35.14|32.34|35.12|32.32|0
1645600930000|2022-02-23 07:22:10|35.17|32.37|35.17|32.37|35.17|32.37|35.17|32.37|0
1645600940000|2022-02-23 07:22:20|35.21|32.41|35.17|32.37|35.21|32.41|35.17|32.37|0
1645600950000|2022-02-23 07:22:30|35.14|32.34|35.1|32.3|35.14|32.34|35.06|32.26|0
1645600960000|2022-02-23 07:22:40|35.12|32.32|35.17|32.37|35.17|32.37|35.12|32.32|0
1645600970000|2022-02-23 07:22:50|35.21|32.41|35.18|32.38|35.25|32.45|35.18|32.38|0
1645600980000|2022-02-23 07:23:00|35.17|32.37|35.17|32.37|35.17|32.37|35.14|32.34|0
1645600990000|2022-02-23 07:23:10|35.14|32.34|35.17|32.37|35.17|32.37|35.14|32.34|0
1645601000000|2022-02-23 07:23:20|35.21|32.41|35.21|32.41|35.21|32.41|35.21|32.41|0
1645601010000|2022-02-23 07:23:30|35.25|32.45|35.25|32.45|35.25|32.45|35.21|32.41|0
1645601020000|2022-02-23 07:23:40|35.29|32.49|35.27|32.47|35.29|32.49|35.25|32.45|0
1645601030000|2022-02-23 07:23:50|35.29|32.49|35.29|32.49|35.33|32.53|35.29|32.49|0
1645601040000|2022-02-23 07:24:00|35.33|32.53|35.33|32.53|35.33|32.53|35.31|32.51|0
1645601050000|2022-02-23 07:24:10|35.29|32.49|35.25|32.45|35.29|32.49|35.25|32.45|0
1645601060000|2022-02-23 07:24:20|35.29|32.49|35.29|32.49|35.29|32.49|35.29|32.49|0
1645601070000|2022-02-23 07:24:30|35.33|32.53|35.37|32.57|35.37|32.57|35.33|32.53|0
1645601080000|2022-02-23 07:24:40|35.33|32.53|35.33|32.53|35.33|32.53|35.33|32.53|0
1645601090000|2022-02-23 07:24:50|35.31|32.51|35.33|32.53|35.33|32.53|35.31|32.51|0
1645601100000|2022-02-23 07:25:00|35.35|32.55|35.39|32.59|35.39|32.59|35.35|32.55|0
1645601110000|2022-02-23 07:25:10|35.45|32.65|35.62|32.82|35.62|32.82|35.45|32.65|0
1645601120000|2022-02-23 07:25:20|35.57|32.77|35.64|32.84|35.66|32.86|35.57|32.77|0
1645601130000|2022-02-23 07:25:30|35.7|32.9|35.7|32.9|35.7|32.9|35.64|32.84|0
1645601140000|2022-02-23 07:25:40|35.78|32.98|35.86|33.06|35.91|33.11|35.78|32.98|0
1645601150000|2022-02-23 07:25:50|35.95|33.15|35.76|32.96|35.95|33.15|35.76|32.96|0
1645601160000|2022-02-23 07:26:00|35.86|33.06|35.78|32.98|35.88|33.08|35.78|32.98|0
1645601170000|2022-02-23 07:26:10|35.82|33.02|35.84|33.04|35.84|33.04|35.82|33.02|0
1645601180000|2022-02-23 07:26:20|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1645601190000|2022-02-23 07:26:30|35.76|32.96|35.78|32.98|35.78|32.98|35.76|32.96|0
1645601200000|2022-02-23 07:26:40|36.05|33.25|35.97|33.17|36.07|33.27|35.97|33.17|0
1645601210000|2022-02-23 07:26:50|35.95|33.15|35.99|33.19|35.99|33.19|35.95|33.15|0
1645601220000|2022-02-23 07:27:00|35.95|33.15|35.9|33.1|35.95|33.15|35.9|33.1|0
1645601230000|2022-02-23 07:27:10|35.95|33.15|36.03|33.23|36.07|33.27|35.95|33.15|0
1645601240000|2022-02-23 07:27:20|35.95|33.15|35.97|33.17|35.99|33.19|35.95|33.15|0
1645601250000|2022-02-23 07:27:30|35.99|33.19|35.99|33.19|36.03|33.23|35.99|33.19|0
1645601260000|2022-02-23 07:27:40|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1645601270000|2022-02-23 07:27:50|36.05|33.25|36.09|33.29|36.09|33.29|36.05|33.25|0
1645601280000|2022-02-23 07:28:00|35.9|33.1|35.95|33.15|35.95|33.15|35.9|33.1|0
1645601290000|2022-02-23 07:28:10|35.99|33.19|35.95|33.15|36.05|33.25|35.95|33.15|0
1645601300000|2022-02-23 07:28:20|35.9|33.1|35.86|33.06|35.9|33.1|35.86|33.06|0
1645601310000|2022-02-23 07:28:30|35.9|33.1|35.95|33.15|35.95|33.15|35.9|33.1|0
1645601320000|2022-02-23 07:28:40|35.86|33.06|35.74|32.94|35.86|33.06|35.74|32.94|0
1645601330000|2022-02-23 07:28:50|35.78|32.98|35.76|32.96|35.78|32.98|35.74|32.94|0
1645601340000|2022-02-23 07:29:00|35.74|32.94|35.74|32.94|35.74|32.94|35.72|32.92|0
1645601350000|2022-02-23 07:29:10|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1645601360000|2022-02-23 07:29:20|35.7|32.9|35.74|32.94|35.74|32.94|35.7|32.9|0
1645601370000|2022-02-23 07:29:30|35.7|32.9|35.7|32.9|35.7|32.9|35.7|32.9|0
1645601390000|2022-02-23 07:29:50|35.66|32.86|35.66|32.86|35.66|32.86|35.66|32.86|0
1645601400000|2022-02-23 07:30:00|35.7|32.9|35.7|32.9|35.7|32.9|35.7|32.9|0
1645601410000|2022-02-23 07:30:10|35.66|32.86|35.82|33.02|35.82|33.02|35.66|32.86|0
1645601420000|2022-02-23 07:30:20|35.86|33.06|35.86|33.06|35.9|33.1|35.86|33.06|0
1645601430000|2022-02-23 07:30:30|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1645601440000|2022-02-23 07:30:40|35.82|33.02|35.8|33|35.82|33.02|35.8|33|0
1645601450000|2022-02-23 07:30:50|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1645601460000|2022-02-23 07:31:00|35.99|33.19|35.99|33.19|35.99|33.19|35.99|33.19|0
1645601470000|2022-02-23 07:31:10|36.01|33.21|36.03|33.23|36.03|33.23|36.01|33.21|0
1645601480000|2022-02-23 07:31:20|36.13|33.33|36.11|33.31|36.13|33.33|36.09|33.29|0
1645601490000|2022-02-23 07:31:30|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645601500000|2022-02-23 07:31:40|36.19|33.39|36.24|33.44|36.24|33.44|36.19|33.39|0
1645601510000|2022-02-23 07:31:50|36.3|33.5|36.32|33.52|36.4|33.6|36.3|33.5|0
1645601520000|2022-02-23 07:32:00|36.28|33.48|36.24|33.44|36.28|33.48|36.19|33.39|0
1645601530000|2022-02-23 07:32:10|36.28|33.48|36.24|33.44|36.28|33.48|36.24|33.44|0
1645601540000|2022-02-23 07:32:20|36.19|33.39|36.19|33.39|36.28|33.48|36.19|33.39|0
1645601550000|2022-02-23 07:32:30|36.21|33.41|36.19|33.39|36.21|33.41|36.15|33.35|0
1645601560000|2022-02-23 07:32:40|36.24|33.44|36.28|33.48|36.28|33.48|36.24|33.44|0
1645601570000|2022-02-23 07:32:50|36.24|33.44|36.32|33.52|36.32|33.52|36.24|33.44|0
1645601580000|2022-02-23 07:33:00|36.36|33.56|36.45|33.65|36.45|33.65|36.36|33.56|0
1645601590000|2022-02-23 07:33:10|36.49|33.69|36.4|33.6|36.49|33.69|36.4|33.6|0
1645601600000|2022-02-23 07:33:20|36.45|33.65|36.4|33.6|36.45|33.65|36.4|33.6|0
1645601610000|2022-02-23 07:33:30|36.49|33.69|36.53|33.73|36.53|33.73|36.45|33.65|0
1645601620000|2022-02-23 07:33:40|36.36|33.56|36.32|33.52|36.36|33.56|36.32|33.52|0
1645601630000|2022-02-23 07:33:50|36.3|33.5|36.24|33.44|36.3|33.5|36.24|33.44|0
1645601640000|2022-02-23 07:34:00|36.15|33.35|36.19|33.39|36.24|33.44|36.15|33.35|0
1645601650000|2022-02-23 07:34:10|36.17|33.37|36.17|33.37|36.19|33.39|36.17|33.37|0
1645601660000|2022-02-23 07:34:20|36.24|33.44|36.19|33.39|36.26|33.46|36.19|33.39|0
1645601670000|2022-02-23 07:34:30|36.11|33.31|36.15|33.35|36.15|33.35|36.11|33.31|0
1645601680000|2022-02-23 07:34:40|36.11|33.31|36.15|33.35|36.15|33.35|36.11|33.31|0
1645601690000|2022-02-23 07:34:50|36.24|33.44|36.24|33.44|36.24|33.44|36.24|33.44|0
1645601700000|2022-02-23 07:35:00|36.32|33.52|36.3|33.5|36.32|33.52|36.3|33.5|0
1645601710000|2022-02-23 07:35:10|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1645601720000|2022-02-23 07:35:20|36.26|33.46|36.28|33.48|36.28|33.48|36.26|33.46|0
1645601730000|2022-02-23 07:35:30|36.26|33.46|36.21|33.41|36.26|33.46|36.19|33.39|0
1645601740000|2022-02-23 07:35:40|36.24|33.44|36.28|33.48|36.28|33.48|36.24|33.44|0
1645601750000|2022-02-23 07:35:50|36.26|33.46|36.21|33.41|36.28|33.48|36.21|33.41|0
1645601760000|2022-02-23 07:36:00|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645601770000|2022-02-23 07:36:10|36.11|33.31|36.07|33.27|36.11|33.31|36.07|33.27|0
1645601780000|2022-02-23 07:36:20|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1645601790000|2022-02-23 07:36:30|36.13|33.33|36.11|33.31|36.13|33.33|36.03|33.23|0
1645601800000|2022-02-23 07:36:40|36.09|33.29|36.15|33.35|36.15|33.35|36.09|33.29|0
1645601820000|2022-02-23 07:37:00|36.19|33.39|36.15|33.35|36.19|33.39|36.15|33.35|0
1645601830000|2022-02-23 07:37:10|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1645601840000|2022-02-23 07:37:20|36.07|33.27|36.09|33.29|36.09|33.29|36.07|33.27|0
1645601850000|2022-02-23 07:37:30|36.03|33.23|36.07|33.27|36.09|33.29|36.03|33.23|0
1645601860000|2022-02-23 07:37:40|36.09|33.29|36.13|33.33|36.15|33.35|36.09|33.29|0
1645601870000|2022-02-23 07:37:50|36.11|33.31|36.15|33.35|36.17|33.37|36.11|33.31|0
1645601880000|2022-02-23 07:38:00|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1645601890000|2022-02-23 07:38:10|36|33.2|36.11|33.31|36.11|33.31|36|33.2|0
1645601900000|2022-02-23 07:38:20|36.13|33.33|36.15|33.35|36.15|33.35|36.13|33.33|0
1645601910000|2022-02-23 07:38:30|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645601920000|2022-02-23 07:38:40|36.23|33.43|36.36|33.56|36.36|33.56|36.23|33.43|0
1645601930000|2022-02-23 07:38:50|36.32|33.52|36.36|33.56|36.36|33.56|36.32|33.52|0
1645601940000|2022-02-23 07:39:00|36.32|33.52|36.44|33.64|36.44|33.64|36.32|33.52|0
1645601950000|2022-02-23 07:39:10|36.42|33.62|36.42|33.62|36.44|33.64|36.42|33.62|0
1645601960000|2022-02-23 07:39:20|36.4|33.6|36.36|33.56|36.44|33.64|36.36|33.56|0
1645601970000|2022-02-23 07:39:30|36.38|33.58|36.4|33.6|36.4|33.6|36.36|33.56|0
1645601980000|2022-02-23 07:39:40|36.49|33.69|36.53|33.73|36.53|33.73|36.49|33.69|0
1645601990000|2022-02-23 07:39:50|36.57|33.77|36.74|33.94|36.74|33.94|36.57|33.77|0
1645602000000|2022-02-23 07:40:00|36.78|33.98|36.8|34|36.8|34|36.76|33.96|0
1645602010000|2022-02-23 07:40:10|36.82|34.02|36.82|34.02|36.82|34.02|36.8|34|0
1645602020000|2022-02-23 07:40:20|36.8|34|36.57|33.77|36.8|34|36.57|33.77|0
1645602030000|2022-02-23 07:40:30|36.59|33.79|36.53|33.73|36.59|33.79|36.49|33.69|0
1645602040000|2022-02-23 07:40:40|36.61|33.81|36.61|33.81|36.61|33.81|36.57|33.77|0
1645602050000|2022-02-23 07:40:50|36.67|33.87|36.57|33.77|36.67|33.87|36.57|33.77|0
1645602060000|2022-02-23 07:41:00|36.59|33.79|36.7|33.9|36.74|33.94|36.59|33.79|0
1645602070000|2022-02-23 07:41:10|36.74|33.94|36.7|33.9|36.74|33.94|36.7|33.9|0
1645602080000|2022-02-23 07:41:20|36.74|33.94|36.74|33.94|36.74|33.94|36.7|33.9|0
1645602090000|2022-02-23 07:41:30|36.78|33.98|36.82|34.02|36.82|34.02|36.78|33.98|0
1645602100000|2022-02-23 07:41:40|36.8|34|36.91|34.11|36.91|34.11|36.8|34|0
1645602110000|2022-02-23 07:41:50|36.86|34.06|36.86|34.06|36.91|34.11|36.86|34.06|0
1645602120000|2022-02-23 07:42:00|36.91|34.11|36.91|34.11|36.91|34.11|36.82|34.02|0
1645602130000|2022-02-23 07:42:10|36.95|34.15|36.86|34.06|36.95|34.15|36.86|34.06|0
1645602140000|2022-02-23 07:42:20|36.91|34.11|36.82|34.02|36.91|34.11|36.82|34.02|0
1645602150000|2022-02-23 07:42:30|36.86|34.06|36.84|34.04|36.86|34.06|36.82|34.02|0
1645602160000|2022-02-23 07:42:40|36.86|34.06|36.91|34.11|36.91|34.11|36.84|34.04|0
1645602170000|2022-02-23 07:42:50|36.93|34.13|36.86|34.06|36.93|34.13|36.86|34.06|0
1645602180000|2022-02-23 07:43:00|36.95|34.15|36.84|34.04|36.95|34.15|36.82|34.02|0
1645602190000|2022-02-23 07:43:10|36.82|34.02|36.67|33.87|36.82|34.02|36.67|33.87|0
1645602200000|2022-02-23 07:43:20|36.7|33.9|36.74|33.94|36.74|33.94|36.7|33.9|0
1645602210000|2022-02-23 07:43:30|36.69|33.89|36.74|33.94|36.74|33.94|36.65|33.85|0
1645602220000|2022-02-23 07:43:40|36.69|33.89|36.63|33.83|36.69|33.89|36.63|33.83|0
1645602230000|2022-02-23 07:43:50|36.61|33.81|36.61|33.81|36.65|33.85|36.61|33.81|0
1645602240000|2022-02-23 07:44:00|36.63|33.83|36.65|33.85|36.65|33.85|36.61|33.81|0
1645602250000|2022-02-23 07:44:10|36.74|33.94|36.84|34.04|36.84|34.04|36.74|33.94|0
1645602260000|2022-02-23 07:44:20|36.82|34.02|36.82|34.02|36.84|34.04|36.82|34.02|0
1645602270000|2022-02-23 07:44:30|36.78|33.98|36.69|33.89|36.78|33.98|36.69|33.89|0
1645602280000|2022-02-23 07:44:40|36.74|33.94|36.69|33.89|36.78|33.98|36.69|33.89|0
1645602290000|2022-02-23 07:44:50|36.63|33.83|36.63|33.83|36.63|33.83|36.63|33.83|0
1645602300000|2022-02-23 07:45:00|36.65|33.85|36.61|33.81|36.65|33.85|36.57|33.77|0
1645602310000|2022-02-23 07:45:10|36.53|33.73|36.5|33.7|36.53|33.73|36.44|33.64|0
1645602320000|2022-02-23 07:45:20|36.48|33.68|36.44|33.64|36.48|33.68|36.4|33.6|0
1645602330000|2022-02-23 07:45:30|36.53|33.73|36.48|33.68|36.53|33.73|36.48|33.68|0
1645602340000|2022-02-23 07:45:40|36.53|33.73|36.36|33.56|36.53|33.73|36.36|33.56|0
1645602350000|2022-02-23 07:45:50|36.34|33.54|36.32|33.52|36.34|33.54|36.32|33.52|0
1645602360000|2022-02-23 07:46:00|36.34|33.54|36.32|33.52|36.38|33.58|36.32|33.52|0
1645602370000|2022-02-23 07:46:10|36.29|33.49|36.29|33.49|36.32|33.52|36.27|33.47|0
1645602380000|2022-02-23 07:46:20|36.32|33.52|36.32|33.52|36.32|33.52|36.23|33.43|0
1645602390000|2022-02-23 07:46:30|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1645602400000|2022-02-23 07:46:40|36.48|33.68|36.55|33.75|36.57|33.77|36.48|33.68|0
1645602410000|2022-02-23 07:46:50|36.57|33.77|36.5|33.7|36.57|33.77|36.5|33.7|0
1645602420000|2022-02-23 07:47:00|36.48|33.68|36.44|33.64|36.48|33.68|36.42|33.62|0
1645602430000|2022-02-23 07:47:10|36.46|33.66|36.44|33.64|36.46|33.66|36.44|33.64|0
1645602440000|2022-02-23 07:47:20|36.46|33.66|36.5|33.7|36.5|33.7|36.46|33.66|0
1645602450000|2022-02-23 07:47:30|36.48|33.68|36.42|33.62|36.48|33.68|36.42|33.62|0
1645602460000|2022-02-23 07:47:40|36.44|33.64|36.38|33.58|36.44|33.64|36.38|33.58|0
1645602470000|2022-02-23 07:47:50|36.4|33.6|36.44|33.64|36.44|33.64|36.4|33.6|0
1645602480000|2022-02-23 07:48:00|36.42|33.62|36.32|33.52|36.42|33.62|36.32|33.52|0
1645602490000|2022-02-23 07:48:10|36.29|33.49|36.27|33.47|36.32|33.52|36.27|33.47|0
1645602500000|2022-02-23 07:48:20|36.19|33.39|36.11|33.31|36.19|33.39|36.11|33.31|0
1645602510000|2022-02-23 07:48:30|36.15|33.35|36.19|33.39|36.19|33.39|36.15|33.35|0
1645602530000|2022-02-23 07:48:50|36.23|33.43|36.11|33.31|36.23|33.43|36.11|33.31|0
1645602540000|2022-02-23 07:49:00|36.15|33.35|36.19|33.39|36.23|33.43|36.15|33.35|0
1645602550000|2022-02-23 07:49:10|36.15|33.35|36.17|33.37|36.17|33.37|36.15|33.35|0
1645602560000|2022-02-23 07:49:20|36.15|33.35|36.15|33.35|36.15|33.35|36.13|33.33|0
1645602570000|2022-02-23 07:49:30|36.17|33.37|36.23|33.43|36.27|33.47|36.15|33.35|0
1645602580000|2022-02-23 07:49:40|36.27|33.47|36.25|33.45|36.27|33.47|36.23|33.43|0
1645602590000|2022-02-23 07:49:50|36.21|33.41|36.23|33.43|36.27|33.47|36.21|33.41|0
1645602600000|2022-02-23 07:50:00|36.27|33.47|36.27|33.47|36.27|33.47|36.23|33.43|0
1645602610000|2022-02-23 07:50:10|36.25|33.45|36.31|33.51|36.31|33.51|36.23|33.43|0
1645602620000|2022-02-23 07:50:20|36.27|33.47|36.25|33.45|36.27|33.47|36.25|33.45|0
1645602630000|2022-02-23 07:50:30|36.19|33.39|36.25|33.45|36.27|33.47|36.19|33.39|0
1645602640000|2022-02-23 07:50:40|36.23|33.43|36.19|33.39|36.23|33.43|36.19|33.39|0
1645602650000|2022-02-23 07:50:50|36.15|33.35|36.19|33.39|36.19|33.39|36.15|33.35|0
1645602660000|2022-02-23 07:51:00|36.23|33.43|36.44|33.64|36.44|33.64|36.23|33.43|0
1645602670000|2022-02-23 07:51:10|36.4|33.6|36.48|33.68|36.48|33.68|36.4|33.6|0
1645602680000|2022-02-23 07:51:20|36.36|33.56|36.19|33.39|36.36|33.56|36.19|33.39|0
1645602690000|2022-02-23 07:51:30|36.21|33.41|36.19|33.39|36.23|33.43|36.19|33.39|0
1645602700000|2022-02-23 07:51:40|36.21|33.41|36.19|33.39|36.21|33.41|36.06|33.26|0
1645602710000|2022-02-23 07:51:50|36.23|33.43|36.19|33.39|36.27|33.47|36.19|33.39|0
1645602720000|2022-02-23 07:52:00|36.15|33.35|36.17|33.37|36.19|33.39|36.15|33.35|0
1645602730000|2022-02-23 07:52:10|36.19|33.39|36.19|33.39|36.19|33.39|36.17|33.37|0
1645602740000|2022-02-23 07:52:20|36.23|33.43|36.15|33.35|36.23|33.43|36.15|33.35|0
1645602750000|2022-02-23 07:52:30|36.1|33.3|36.06|33.26|36.1|33.3|36.06|33.26|0
1645602760000|2022-02-23 07:52:40|36.02|33.22|36.12|33.32|36.12|33.32|36.02|33.22|0
1645602770000|2022-02-23 07:52:50|36.15|33.35|36.12|33.32|36.15|33.35|36.1|33.3|0
1645602780000|2022-02-23 07:53:00|36.15|33.35|36.06|33.26|36.23|33.43|36.06|33.26|0
1645602790000|2022-02-23 07:53:10|36.1|33.3|36.08|33.28|36.1|33.3|36.08|33.28|0
1645602800000|2022-02-23 07:53:20|36.06|33.26|36.27|33.47|36.27|33.47|36.06|33.26|0
1645602810000|2022-02-23 07:53:30|36.23|33.43|36.36|33.56|36.36|33.56|36.23|33.43|0
1645602820000|2022-02-23 07:53:40|36.31|33.51|36.27|33.47|36.31|33.51|36.25|33.45|0
1645602830000|2022-02-23 07:53:50|36.23|33.43|36.21|33.41|36.23|33.43|36.21|33.41|0
1645602840000|2022-02-23 07:54:00|36.23|33.43|36.33|33.53|36.36|33.56|36.23|33.43|0
1645602850000|2022-02-23 07:54:10|36.38|33.58|36.36|33.56|36.4|33.6|36.36|33.56|0
1645602860000|2022-02-23 07:54:20|36.29|33.49|36.31|33.51|36.31|33.51|36.29|33.49|0
1645602870000|2022-02-23 07:54:30|36.29|33.49|36.29|33.49|36.31|33.51|36.29|33.49|0
1645602880000|2022-02-23 07:54:40|36.23|33.43|36.23|33.43|36.27|33.47|36.23|33.43|0
1645602890000|2022-02-23 07:54:50|36.27|33.47|36.31|33.51|36.31|33.51|36.27|33.47|0
1645602900000|2022-02-23 07:55:00|36.37|33.57|36.44|33.64|36.52|33.72|36.37|33.57|0
1645602910000|2022-02-23 07:55:10|36.4|33.6|36.17|33.37|36.42|33.62|36.17|33.37|0
1645602920000|2022-02-23 07:55:20|36.19|33.39|36.1|33.3|36.19|33.39|36.1|33.3|0
1645602930000|2022-02-23 07:55:30|36.15|33.35|36.19|33.39|36.19|33.39|36.15|33.35|0
1645602940000|2022-02-23 07:55:40|36.23|33.43|36.19|33.39|36.23|33.43|36.1|33.3|0
1645602950000|2022-02-23 07:55:50|36.12|33.32|36.1|33.3|36.15|33.35|36.1|33.3|0
1645602960000|2022-02-23 07:56:00|36.15|33.35|36.12|33.32|36.15|33.35|36.12|33.32|0
1645602970000|2022-02-23 07:56:10|36.17|33.37|36.21|33.41|36.21|33.41|36.15|33.35|0
1645602980000|2022-02-23 07:56:20|36.23|33.43|36.23|33.43|36.25|33.45|36.23|33.43|0
1645602990000|2022-02-23 07:56:30|36.21|33.41|36.23|33.43|36.23|33.43|36.19|33.39|0
1645603000000|2022-02-23 07:56:40|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1645603010000|2022-02-23 07:56:50|36.15|33.35|36.06|33.26|36.19|33.39|36.06|33.26|0
1645603020000|2022-02-23 07:57:00|36.08|33.28|36.08|33.28|36.1|33.3|36.08|33.28|0
1645603030000|2022-02-23 07:57:10|35.96|33.16|35.98|33.18|36.06|33.26|35.96|33.16|0
1645603040000|2022-02-23 07:57:20|36.02|33.22|36.19|33.39|36.23|33.43|36.02|33.22|0
1645603050000|2022-02-23 07:57:30|36.17|33.37|36.12|33.32|36.17|33.37|36.1|33.3|0
1645603060000|2022-02-23 07:57:40|36.14|33.34|36.23|33.43|36.23|33.43|36.14|33.34|0
1645603070000|2022-02-23 07:57:50|36.27|33.47|36.35|33.55|36.35|33.55|36.23|33.43|0
1645603080000|2022-02-23 07:58:00|36.4|33.6|36.54|33.74|36.54|33.74|36.4|33.6|0
1645603090000|2022-02-23 07:58:10|36.56|33.76|36.58|33.78|36.61|33.81|36.56|33.76|0
1645603100000|2022-02-23 07:58:20|36.56|33.76|36.48|33.68|36.56|33.76|36.48|33.68|0
1645603110000|2022-02-23 07:58:30|36.44|33.64|36.42|33.62|36.46|33.66|36.42|33.62|0
1645603120000|2022-02-23 07:58:40|36.33|33.53|36.27|33.47|36.33|33.53|36.27|33.47|0
1645603130000|2022-02-23 07:58:50|36.35|33.55|36.35|33.55|36.35|33.55|36.31|33.51|0
1645603140000|2022-02-23 07:59:00|36.4|33.6|36.4|33.6|36.4|33.6|36.31|33.51|0
1645603150000|2022-02-23 07:59:10|36.31|33.51|36.23|33.43|36.31|33.51|36.19|33.39|0
1645603160000|2022-02-23 07:59:20|36.27|33.47|36.25|33.45|36.27|33.47|36.25|33.45|0
1645603170000|2022-02-23 07:59:30|36.19|33.39|36.27|33.47|36.27|33.47|36.19|33.39|0
1645603180000|2022-02-23 07:59:40|36.31|33.51|36.35|33.55|36.4|33.6|36.31|33.51|0
1645603190000|2022-02-23 07:59:50|36.44|33.64|36.35|33.55|36.48|33.68|36.31|33.51|0
1645603200000|2022-02-23 08:00:00|36.33|33.53|36.14|33.34|36.33|33.53|36.14|33.34|0
1645603210000|2022-02-23 08:00:10|36.02|33.22|36.14|33.34|36.14|33.34|36.02|33.22|0
1645603220000|2022-02-23 08:00:20|36.23|33.43|36.02|33.22|36.23|33.43|36.02|33.22|0
1645603230000|2022-02-23 08:00:30|35.98|33.18|36.08|33.28|36.23|33.43|35.98|33.18|0
1645603240000|2022-02-23 08:00:40|36.14|33.34|36.37|33.57|36.37|33.57|36.14|33.34|0
1645603250000|2022-02-23 08:00:50|36.27|33.47|36.61|33.81|36.65|33.85|36.27|33.47|0
1645603260000|2022-02-23 08:01:00|36.65|33.85|36.65|33.85|36.73|33.93|36.65|33.85|0
1645603270000|2022-02-23 08:01:10|36.48|33.68|36.37|33.57|36.48|33.68|36.37|33.57|0
1645603280000|2022-02-23 08:01:20|36.27|33.47|36.31|33.51|36.31|33.51|36.27|33.47|0
1645603290000|2022-02-23 08:01:30|36.02|33.22|35.73|32.93|36.02|33.22|35.73|32.93|0
1645603300000|2022-02-23 08:01:40|35.69|32.89|35.89|33.09|35.89|33.09|35.69|32.89|0
1645603310000|2022-02-23 08:01:50|36.06|33.26|36.31|33.51|36.31|33.51|36.06|33.26|0
1645603320000|2022-02-23 08:02:00|36.35|33.55|36.35|33.55|36.39|33.59|36.23|33.43|0
1645603330000|2022-02-23 08:02:10|36.65|33.85|36.65|33.85|36.69|33.89|36.56|33.76|0
1645603340000|2022-02-23 08:02:20|36.77|33.97|36.62|33.82|36.77|33.97|36.62|33.82|0
1645603350000|2022-02-23 08:02:30|36.71|33.91|36.86|34.06|36.9|34.1|36.71|33.91|0
1645603360000|2022-02-23 08:02:40|36.82|34.02|36.52|33.72|36.82|34.02|36.52|33.72|0
1645603370000|2022-02-23 08:02:50|36.48|33.68|36.52|33.72|36.56|33.76|36.48|33.68|0
1645603380000|2022-02-23 08:03:00|36.69|33.89|36.99|34.19|37.03|34.23|36.69|33.89|0
1645603390000|2022-02-23 08:03:10|37.03|34.23|36.75|33.95|37.03|34.23|36.75|33.95|0
1645603400000|2022-02-23 08:03:20|36.77|33.97|36.48|33.68|36.77|33.97|36.48|33.68|0
1645603410000|2022-02-23 08:03:30|36.35|33.55|36.35|33.55|36.35|33.55|36.23|33.43|0
1645603420000|2022-02-23 08:03:40|36.65|33.85|36.82|34.02|36.82|34.02|36.65|33.85|0
1645603430000|2022-02-23 08:03:50|36.99|34.19|36.99|34.19|37.01|34.21|36.99|34.19|0
1645603440000|2022-02-23 08:04:00|37.03|34.23|37.07|34.27|37.07|34.27|36.94|34.14|0
1645603450000|2022-02-23 08:04:10|37.09|34.29|37.16|34.36|37.16|34.36|37.09|34.29|0
1645603460000|2022-02-23 08:04:20|37.07|34.27|37.03|34.23|37.07|34.27|37.03|34.23|0
1645603470000|2022-02-23 08:04:30|37.07|34.27|37.03|34.23|37.16|34.36|37.03|34.23|0
1645603480000|2022-02-23 08:04:40|38.01|35.21|36.43|33.63|38.01|35.21|36.3|33.5|0
1645603490000|2022-02-23 08:04:50|36.51|33.71|36.55|33.75|36.6|33.8|36.51|33.71|0
1645603500000|2022-02-23 08:05:00|36|33.8|36.21|34.01|36.21|34.01|36|33.8|0
1645603510000|2022-02-23 08:05:10|36.17|33.97|36.13|33.93|36.17|33.97|36.06|33.86|0
1645603520000|2022-02-23 08:05:20|36.96|34.76|37.01|34.81|37.05|34.85|36.96|34.76|0
1645603530000|2022-02-23 08:05:30|36.9|34.7|36.92|34.72|37.01|34.81|36.9|34.7|0
1645603540000|2022-02-23 08:05:40|36.96|34.76|36.96|34.76|36.96|34.76|36.96|34.76|0
1645603550000|2022-02-23 08:05:50|37.05|34.85|37.03|34.83|37.05|34.85|37.01|34.81|0
1645603560000|2022-02-23 08:06:00|36.88|34.68|36.67|34.47|36.88|34.68|36.62|34.42|0
1645603570000|2022-02-23 08:06:10|36.69|34.49|36.88|34.68|36.88|34.68|36.69|34.49|0
1645603580000|2022-02-23 08:06:20|36.92|34.72|36.92|34.72|36.96|34.76|36.92|34.72|0
1645603590000|2022-02-23 08:06:30|37.01|34.81|36.84|34.64|37.01|34.81|36.79|34.59|0
1645603600000|2022-02-23 08:06:40|36.71|34.51|36.79|34.59|36.79|34.59|36.71|34.51|0
1645603610000|2022-02-23 08:06:50|36.81|34.61|36.58|34.38|36.81|34.61|36.58|34.38|0
1645603620000|2022-02-23 08:07:00|36.56|34.36|36.67|34.47|36.75|34.55|36.56|34.36|0
1645603630000|2022-02-23 08:07:10|36.58|34.38|36.79|34.59|36.79|34.59|36.58|34.38|0
1645603640000|2022-02-23 08:07:20|36.77|34.57|36.86|34.66|36.86|34.66|36.77|34.57|0
1645603650000|2022-02-23 08:07:30|36.96|34.76|36.75|34.55|36.96|34.76|36.75|34.55|0
1645603660000|2022-02-23 08:07:40|36.73|34.53|36.75|34.55|36.75|34.55|36.73|34.53|0
1645603670000|2022-02-23 08:07:50|36.92|34.72|36.88|34.68|36.96|34.76|36.88|34.68|0
1645603680000|2022-02-23 08:08:00|36.92|34.72|37.09|34.89|37.09|34.89|36.92|34.72|0
1645603690000|2022-02-23 08:08:10|37.05|34.85|37.01|34.81|37.05|34.85|37.01|34.81|0
1645603700000|2022-02-23 08:08:20|36.96|34.76|37.01|34.81|37.01|34.81|36.96|34.76|0
1645603710000|2022-02-23 08:08:30|36.98|34.78|37.03|34.83|37.03|34.83|36.98|34.78|0
1645603720000|2022-02-23 08:08:40|37.01|34.81|37.01|34.81|37.09|34.89|37.01|34.81|0
1645603730000|2022-02-23 08:08:50|37.05|34.85|37.09|34.89|37.09|34.89|37.05|34.85|0
1645603740000|2022-02-23 08:09:00|37.07|34.87|37.05|34.85|37.07|34.87|37.01|34.81|0
1645603750000|2022-02-23 08:09:10|37.09|34.89|37.09|34.89|37.09|34.89|37.07|34.87|0
1645603760000|2022-02-23 08:09:20|37.07|34.87|37.05|34.85|37.07|34.87|37.05|34.85|0
1645603770000|2022-02-23 08:09:30|37.09|34.89|36.96|34.76|37.09|34.89|36.96|34.76|0
1645603780000|2022-02-23 08:09:40|37.01|34.81|37.09|34.89|37.09|34.89|37.01|34.81|0
1645603790000|2022-02-23 08:09:50|37.05|34.85|37.09|34.89|37.09|34.89|37.05|34.85|0
1645603800000|2022-02-23 08:10:00|37.05|34.85|37.09|34.89|37.09|34.89|37.05|34.85|0
1645603810000|2022-02-23 08:10:10|37.52|35.32|37.52|35.32|37.52|35.32|37.52|35.32|0
1645603820000|2022-02-23 08:10:20|37.61|35.41|37.7|35.5|37.78|35.58|37.61|35.41|0
1645603830000|2022-02-23 08:10:30|37.57|35.37|37.57|35.37|37.57|35.37|37.54|35.34|0
1645603840000|2022-02-23 08:10:40|37.46|35.26|37.26|35.06|37.46|35.26|37.26|35.06|0
1645603850000|2022-02-23 08:10:50|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1645603860000|2022-02-23 08:11:00|37.39|35.19|37.26|35.06|37.39|35.19|37.26|35.06|0
1645603870000|2022-02-23 08:11:10|37.35|35.15|37.5|35.3|37.5|35.3|37.31|35.11|0
1645603880000|2022-02-23 08:11:20|37.65|35.45|37.74|35.54|37.74|35.54|37.65|35.45|0
1645603890000|2022-02-23 08:11:30|37.69|35.49|37.69|35.49|37.69|35.49|37.67|35.47|0
1645603900000|2022-02-23 08:11:40|37.78|35.58|38|35.8|38|35.8|37.78|35.58|0
1645603910000|2022-02-23 08:11:50|37.96|35.76|37.91|35.71|37.96|35.76|37.87|35.67|0
1645603920000|2022-02-23 08:12:00|37.87|35.67|38.02|35.82|38.02|35.82|37.87|35.67|0
1645603930000|2022-02-23 08:12:10|37.98|35.78|37.87|35.67|37.98|35.78|37.85|35.65|0
1645603940000|2022-02-23 08:12:20|37.93|35.73|37.91|35.71|37.96|35.76|37.91|35.71|0
1645603950000|2022-02-23 08:12:30|37.78|35.58|37.82|35.62|37.89|35.69|37.78|35.58|0
1645603960000|2022-02-23 08:12:40|37.89|35.69|37.85|35.65|37.91|35.71|37.85|35.65|0
1645603970000|2022-02-23 08:12:50|37.82|35.62|37.87|35.67|37.87|35.67|37.82|35.62|0
1645603980000|2022-02-23 08:13:00|37.89|35.69|38|35.8|38|35.8|37.89|35.69|0
1645603990000|2022-02-23 08:13:10|37.96|35.76|38|35.8|38.04|35.84|37.96|35.76|0
1645604000000|2022-02-23 08:13:20|38.04|35.84|38|35.8|38.04|35.84|37.96|35.76|0
1645604010000|2022-02-23 08:13:30|38.04|35.84|38.02|35.82|38.04|35.84|38.02|35.82|0
1645604020000|2022-02-23 08:13:40|38|35.8|37.96|35.76|38|35.8|37.96|35.76|0
1645604030000|2022-02-23 08:13:50|37.93|35.73|37.91|35.71|37.93|35.73|37.91|35.71|0
1645604040000|2022-02-23 08:14:00|37.82|35.62|37.82|35.62|37.96|35.76|37.82|35.62|0
1645604050000|2022-02-23 08:14:10|37.93|35.73|37.76|35.56|37.93|35.73|37.76|35.56|0
1645604060000|2022-02-23 08:14:20|37.78|35.58|37.78|35.58|37.8|35.6|37.78|35.58|0
1645604070000|2022-02-23 08:14:30|37.91|35.71|37.82|35.62|37.91|35.71|37.82|35.62|0
1645604080000|2022-02-23 08:14:40|37.91|35.71|37.93|35.73|37.96|35.76|37.91|35.71|0
1645604090000|2022-02-23 08:14:50|37.96|35.76|37.93|35.73|37.96|35.76|37.93|35.73|0
1645604100000|2022-02-23 08:15:00|37.98|35.78|37.87|35.67|37.98|35.78|37.87|35.67|0
1645604110000|2022-02-23 08:15:10|37.89|35.69|37.91|35.71|37.91|35.71|37.87|35.67|0
1645604120000|2022-02-23 08:15:20|37.87|35.67|37.87|35.67|37.91|35.71|37.87|35.67|0
1645604130000|2022-02-23 08:15:30|37.78|35.58|37.82|35.62|37.82|35.62|37.76|35.56|0
1645604140000|2022-02-23 08:15:40|37.78|35.58|37.78|35.58|37.78|35.58|37.74|35.54|0
1645604150000|2022-02-23 08:15:50|37.69|35.49|37.69|35.49|37.69|35.49|37.67|35.47|0
1645604160000|2022-02-23 08:16:00|37.78|35.58|37.82|35.62|37.87|35.67|37.78|35.58|0
1645604170000|2022-02-23 08:16:10|37.74|35.54|37.69|35.49|37.74|35.54|37.63|35.43|0
1645604180000|2022-02-23 08:16:20|37.65|35.45|37.65|35.45|37.74|35.54|37.65|35.45|0
1645604190000|2022-02-23 08:16:30|37.69|35.49|37.82|35.62|37.82|35.62|37.69|35.49|0
1645604200000|2022-02-23 08:16:40|37.91|35.71|37.87|35.67|37.91|35.71|37.87|35.67|0
1645604210000|2022-02-23 08:16:50|37.69|35.49|37.56|35.36|37.69|35.49|37.56|35.36|0
1645604220000|2022-02-23 08:17:00|37.61|35.41|37.74|35.54|37.74|35.54|37.61|35.41|0
1645604230000|2022-02-23 08:17:10|37.67|35.47|37.65|35.45|37.69|35.49|37.65|35.45|0
1645604240000|2022-02-23 08:17:20|37.74|35.54|37.78|35.58|37.78|35.58|37.74|35.54|0
1645604250000|2022-02-23 08:17:30|37.8|35.6|37.67|35.47|37.8|35.6|37.65|35.45|0
1645604260000|2022-02-23 08:17:40|37.65|35.45|37.61|35.41|37.65|35.45|37.61|35.41|0
1645604270000|2022-02-23 08:17:50|37.58|35.38|37.43|35.23|37.61|35.41|37.43|35.23|0
1645604280000|2022-02-23 08:18:00|37.56|35.36|37.65|35.45|37.65|35.45|37.56|35.36|0
1645604290000|2022-02-23 08:18:10|37.78|35.58|37.82|35.62|37.82|35.62|37.78|35.58|0
1645604300000|2022-02-23 08:18:20|37.78|35.58|37.91|35.71|37.91|35.71|37.78|35.58|0
1645604310000|2022-02-23 08:18:30|37.78|35.58|37.87|35.67|37.87|35.67|37.76|35.56|0
1645604320000|2022-02-23 08:18:40|37.91|35.71|38|35.8|38|35.8|37.91|35.71|0
1645604330000|2022-02-23 08:18:50|37.91|35.71|37.95|35.75|37.95|35.75|37.91|35.71|0
1645604340000|2022-02-23 08:19:00|37.91|35.71|38|35.8|38|35.8|37.91|35.71|0
1645604350000|2022-02-23 08:19:10|37.91|35.71|37.87|35.67|37.91|35.71|37.87|35.67|0
1645604360000|2022-02-23 08:19:20|37.82|35.62|37.87|35.67|37.87|35.67|37.82|35.62|0
1645604370000|2022-02-23 08:19:30|37.91|35.71|37.82|35.62|37.91|35.71|37.82|35.62|0
1645604380000|2022-02-23 08:19:40|37.87|35.67|37.82|35.62|37.87|35.67|37.82|35.62|0
1645604390000|2022-02-23 08:19:50|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1645604400000|2022-02-23 08:20:00|37.82|35.62|37.91|35.71|38|35.8|37.82|35.62|0
1645604410000|2022-02-23 08:20:10|37.71|35.51|37.78|35.58|37.78|35.58|37.69|35.49|0
1645604430000|2022-02-23 08:20:30|37.82|35.62|37.78|35.58|37.89|35.69|37.78|35.58|0
1645604440000|2022-02-23 08:20:40|37.82|35.62|37.87|35.67|37.87|35.67|37.82|35.62|0
1645604450000|2022-02-23 08:20:50|37.95|35.75|37.82|35.62|37.95|35.75|37.82|35.62|0
1645604460000|2022-02-23 08:21:00|37.91|35.71|37.89|35.69|37.91|35.71|37.89|35.69|0
1645604470000|2022-02-23 08:21:10|37.82|35.62|37.8|35.6|37.87|35.67|37.78|35.58|0
1645604480000|2022-02-23 08:21:20|37.87|35.67|37.82|35.62|37.87|35.67|37.82|35.62|0
1645604490000|2022-02-23 08:21:30|37.78|35.58|37.82|35.62|37.87|35.67|37.78|35.58|0
1645604500000|2022-02-23 08:21:40|37.78|35.58|37.63|35.43|37.78|35.58|37.6|35.4|0
1645604510000|2022-02-23 08:21:50|37.65|35.45|37.56|35.36|37.65|35.45|37.56|35.36|0
1645604520000|2022-02-23 08:22:00|37.47|35.27|37.67|35.47|37.67|35.47|37.47|35.27|0
1645604530000|2022-02-23 08:22:10|37.65|35.45|37.69|35.49|37.73|35.53|37.65|35.45|0
1645604540000|2022-02-23 08:22:20|37.73|35.53|37.69|35.49|37.73|35.53|37.69|35.49|0
1645604550000|2022-02-23 08:22:30|37.82|35.62|37.69|35.49|37.82|35.62|37.69|35.49|0
1645604560000|2022-02-23 08:22:40|37.73|35.53|37.69|35.49|37.73|35.53|37.69|35.49|0
1645604570000|2022-02-23 08:22:50|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1645604580000|2022-02-23 08:23:00|37.69|35.49|37.6|35.4|37.69|35.49|37.56|35.36|0
1645604590000|2022-02-23 08:23:10|37.69|35.49|37.82|35.62|37.82|35.62|37.67|35.47|0
1645604600000|2022-02-23 08:23:20|37.87|35.67|37.87|35.67|38|35.8|37.87|35.67|0
1645604610000|2022-02-23 08:23:30|37.82|35.62|37.91|35.71|37.91|35.71|37.82|35.62|0
1645604620000|2022-02-23 08:23:40|37.95|35.75|38.04|35.84|38.04|35.84|37.95|35.75|0
1645604630000|2022-02-23 08:23:50|37.95|35.75|37.91|35.71|37.95|35.75|37.91|35.71|0
1645604640000|2022-02-23 08:24:00|37.86|35.66|37.95|35.75|37.95|35.75|37.86|35.66|0
1645604650000|2022-02-23 08:24:10|37.86|35.66|37.82|35.62|37.86|35.66|37.82|35.62|0
1645604660000|2022-02-23 08:24:20|37.86|35.66|37.91|35.71|37.91|35.71|37.86|35.66|0
1645604670000|2022-02-23 08:24:30|37.86|35.66|37.91|35.71|37.91|35.71|37.86|35.66|0
1645604680000|2022-02-23 08:24:40|37.95|35.75|37.97|35.77|37.97|35.77|37.89|35.69|0
1645604690000|2022-02-23 08:24:50|38|35.8|38.04|35.84|38.04|35.84|37.95|35.75|0
1645604700000|2022-02-23 08:25:00|38|35.8|38.02|35.82|38.02|35.82|37.95|35.75|0
1645604710000|2022-02-23 08:25:10|38.04|35.84|37.91|35.71|38.04|35.84|37.91|35.71|0
1645604720000|2022-02-23 08:25:20|37.86|35.66|37.82|35.62|37.91|35.71|37.78|35.58|0
1645604730000|2022-02-23 08:25:30|37.86|35.66|37.91|35.71|37.91|35.71|37.86|35.66|0
1645604740000|2022-02-23 08:25:40|37.89|35.69|37.6|35.4|37.89|35.69|37.6|35.4|0
1645604750000|2022-02-23 08:25:50|37.65|35.45|37.78|35.58|37.86|35.66|37.65|35.45|0
1645604760000|2022-02-23 08:26:00|37.73|35.53|37.71|35.51|37.73|35.53|37.69|35.49|0
1645604770000|2022-02-23 08:26:10|37.73|35.53|37.82|35.62|37.82|35.62|37.73|35.53|0
1645604790000|2022-02-23 08:26:30|37.78|35.58|37.91|35.71|37.91|35.71|37.78|35.58|0
1645604800000|2022-02-23 08:26:40|37.24|35.04|37.33|35.13|37.33|35.13|37.24|35.04|0
1645604810000|2022-02-23 08:26:50|37.37|35.17|37.37|35.17|37.37|35.17|37.33|35.13|0
1645604820000|2022-02-23 08:27:00|37.29|35.09|37.37|35.17|37.37|35.17|37.29|35.09|0
1645604830000|2022-02-23 08:27:10|37.33|35.13|37.29|35.09|37.33|35.13|37.29|35.09|0
1645604840000|2022-02-23 08:27:20|37.31|35.11|37.33|35.13|37.33|35.13|37.31|35.11|0
1645604850000|2022-02-23 08:27:30|37.37|35.17|37.33|35.13|37.37|35.17|37.33|35.13|0
1645604860000|2022-02-23 08:27:40|37.37|35.17|37.22|35.02|37.37|35.17|37.22|35.02|0
1645604870000|2022-02-23 08:27:50|37.29|35.09|37.33|35.13|37.37|35.17|37.29|35.09|0
1645604880000|2022-02-23 08:28:00|37.37|35.17|37.29|35.09|37.37|35.17|37.29|35.09|0
1645604890000|2022-02-23 08:28:10|37.24|35.04|37.33|35.13|37.33|35.13|37.2|35|0
1645604900000|2022-02-23 08:28:20|37.29|35.09|37.24|35.04|37.29|35.09|37.24|35.04|0
1645604910000|2022-02-23 08:28:30|37.33|35.13|37.37|35.17|37.37|35.17|37.33|35.13|0
1645604920000|2022-02-23 08:28:40|37.33|35.13|37.31|35.11|37.33|35.13|37.29|35.09|0
1645604930000|2022-02-23 08:28:50|37.33|35.13|37.24|35.04|37.33|35.13|37.24|35.04|0
1645604940000|2022-02-23 08:29:00|37.29|35.09|37.29|35.09|37.31|35.11|37.24|35.04|0
1645604950000|2022-02-23 08:29:10|37.31|35.11|37.33|35.13|37.37|35.17|37.31|35.11|0
1645604960000|2022-02-23 08:29:20|37.26|35.06|37.24|35.04|37.26|35.06|37.24|35.04|0
1645604970000|2022-02-23 08:29:30|37.29|35.09|37.29|35.09|37.29|35.09|37.24|35.04|0
1645604980000|2022-02-23 08:29:40|37.24|35.04|37.31|35.11|37.31|35.11|37.24|35.04|0
1645604990000|2022-02-23 08:29:50|37.24|35.04|37.26|35.06|37.26|35.06|37.2|35|0
1645605000000|2022-02-23 08:30:00|37.29|35.09|37.33|35.13|37.33|35.13|37.29|35.09|0
1645605010000|2022-02-23 08:30:10|37.29|35.09|37.09|34.89|37.29|35.09|37.09|34.89|0
1645605020000|2022-02-23 08:30:20|37.05|34.85|36.94|34.74|37.05|34.85|36.9|34.7|0
1645605030000|2022-02-23 08:30:30|36.9|34.7|37.05|34.85|37.05|34.85|36.9|34.7|0
1645605040000|2022-02-23 08:30:40|37.03|34.83|36.9|34.7|37.03|34.83|36.9|34.7|0
1645605050000|2022-02-23 08:30:50|36.94|34.74|36.77|34.57|36.94|34.74|36.77|34.57|0
1645605060000|2022-02-23 08:31:00|36.73|34.53|36.56|34.36|36.73|34.53|36.56|34.36|0
1645605070000|2022-02-23 08:31:10|36.6|34.4|36.53|34.33|36.6|34.4|36.51|34.31|0
1645605080000|2022-02-23 08:31:20|36.56|34.36|36.51|34.31|36.64|34.44|36.51|34.31|0
1645605090000|2022-02-23 08:31:30|36.43|34.23|36.34|34.14|36.43|34.23|36.34|34.14|0
1645605100000|2022-02-23 08:31:40|36.39|34.19|36.41|34.21|36.41|34.21|36.36|34.16|0
1645605110000|2022-02-23 08:31:50|36.39|34.19|36.39|34.19|36.43|34.23|36.39|34.19|0
1645605120000|2022-02-23 08:32:00|36.43|34.23|36.51|34.31|36.51|34.31|36.39|34.19|0
1645605130000|2022-02-23 08:32:10|36.47|34.27|36.47|34.27|36.47|34.27|36.39|34.19|0
1645605140000|2022-02-23 08:32:20|36.51|34.31|36.79|34.59|36.79|34.59|36.51|34.31|0
1645605150000|2022-02-23 08:32:30|36.81|34.61|36.66|34.46|36.81|34.61|36.66|34.46|0
1645605160000|2022-02-23 08:32:40|36.7|34.5|36.81|34.61|36.85|34.65|36.7|34.5|0
1645605170000|2022-02-23 08:32:50|36.85|34.65|36.98|34.78|36.98|34.78|36.85|34.65|0
1645605180000|2022-02-23 08:33:00|37|34.8|37.11|34.91|37.11|34.91|37|34.8|0
1645605190000|2022-02-23 08:33:10|37.16|34.96|37.07|34.87|37.18|34.98|37.07|34.87|0
1645605200000|2022-02-23 08:33:20|37.16|34.96|37.28|35.08|37.28|35.08|37.15|34.95|0
1645605210000|2022-02-23 08:33:30|37.33|35.13|37.24|35.04|37.37|35.17|37.24|35.04|0
1645605220000|2022-02-23 08:33:40|37.2|35|37.31|35.11|37.31|35.11|37.2|35|0
1645605230000|2022-02-23 08:33:50|37.33|35.13|37.28|35.08|37.33|35.13|37.28|35.08|0
1645605240000|2022-02-23 08:34:00|37.26|35.06|37.28|35.08|37.28|35.08|37.26|35.06|0
1645605250000|2022-02-23 08:34:10|37.3|35.1|37.33|35.13|37.33|35.13|37.3|35.1|0
1645605260000|2022-02-23 08:34:20|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1645605270000|2022-02-23 08:34:30|37.26|35.06|37.33|35.13|37.33|35.13|37.26|35.06|0
1645605280000|2022-02-23 08:34:40|37.35|35.15|37.28|35.08|37.35|35.15|37.28|35.08|0
1645605290000|2022-02-23 08:34:50|37.3|35.1|37.35|35.15|37.35|35.15|37.3|35.1|0
1645605300000|2022-02-23 08:35:00|37.33|35.13|37.41|35.21|37.41|35.21|37.33|35.13|0
1645605310000|2022-02-23 08:35:10|37.37|35.17|37.33|35.13|37.37|35.17|37.33|35.13|0
1645605320000|2022-02-23 08:35:20|37.41|35.21|37.33|35.13|37.41|35.21|37.33|35.13|0
1645605330000|2022-02-23 08:35:30|37.37|35.17|37.41|35.21|37.41|35.21|37.37|35.17|0
1645605340000|2022-02-23 08:35:40|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1645605350000|2022-02-23 08:35:50|37.33|35.13|37.33|35.13|37.37|35.17|37.28|35.08|0
1645605360000|2022-02-23 08:36:00|37.28|35.08|37.2|35|37.28|35.08|37.2|35|0
1645605370000|2022-02-23 08:36:10|37.26|35.06|37.37|35.17|37.37|35.17|37.24|35.04|0
1645605380000|2022-02-23 08:36:20|37.33|35.13|37.3|35.1|37.33|35.13|37.3|35.1|0
1645605390000|2022-02-23 08:36:30|37.28|35.08|37.24|35.04|37.28|35.08|37.2|35|0
1645605400000|2022-02-23 08:36:40|37.33|35.13|37.33|35.13|37.37|35.17|37.33|35.13|0
1645605410000|2022-02-23 08:36:50|37.24|35.04|37.33|35.13|37.33|35.13|37.24|35.04|0
1645605420000|2022-02-23 08:37:00|37.41|35.21|37.41|35.21|37.41|35.21|37.37|35.17|0
1645605430000|2022-02-23 08:37:10|37.37|35.17|37.37|35.17|37.37|35.17|37.33|35.13|0
1645605440000|2022-02-23 08:37:20|37.33|35.13|37.33|35.13|37.37|35.17|37.33|35.13|0
1645605450000|2022-02-23 08:37:30|37.35|35.15|37.39|35.19|37.39|35.19|37.35|35.15|0
1645605460000|2022-02-23 08:37:40|37.37|35.17|37.37|35.17|37.41|35.21|37.35|35.15|0
1645605470000|2022-02-23 08:37:50|37.39|35.19|37.35|35.15|37.39|35.19|37.35|35.15|0
1645605480000|2022-02-23 08:38:00|37.33|35.13|37.33|35.13|37.33|35.13|37.28|35.08|0
1645605490000|2022-02-23 08:38:10|37.37|35.17|37.37|35.17|37.41|35.21|37.37|35.17|0
1645605500000|2022-02-23 08:38:20|37.33|35.13|37.41|35.21|37.41|35.21|37.33|35.13|0
1645605510000|2022-02-23 08:38:30|37.37|35.17|37.37|35.17|37.41|35.21|37.37|35.17|0
1645605520000|2022-02-23 08:38:40|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1645605530000|2022-02-23 08:38:50|37.28|35.08|37.33|35.13|37.33|35.13|37.28|35.08|0
1645605540000|2022-02-23 08:39:00|37.28|35.08|37.39|35.19|37.41|35.21|37.28|35.08|0
1645605550000|2022-02-23 08:39:10|37.41|35.21|37.37|35.17|37.41|35.21|37.37|35.17|0
1645605560000|2022-02-23 08:39:20|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1645605570000|2022-02-23 08:39:30|37.37|35.17|37.33|35.13|37.37|35.17|37.33|35.13|0
1645605580000|2022-02-23 08:39:40|37.35|35.15|37.37|35.17|37.37|35.17|37.35|35.15|0
1645605590000|2022-02-23 08:39:50|37.41|35.21|37.39|35.19|37.41|35.21|37.37|35.17|0
1645605600000|2022-02-23 08:40:00|37.37|35.17|37.33|35.13|37.37|35.17|37.33|35.13|0
1645605610000|2022-02-23 08:40:10|37.37|35.17|37.28|35.08|37.37|35.17|37.28|35.08|0
1645605620000|2022-02-23 08:40:20|37.3|35.1|37.33|35.13|37.33|35.13|37.3|35.1|0
1645605630000|2022-02-23 08:40:30|37.37|35.17|37.33|35.13|37.37|35.17|37.33|35.13|0
1645605640000|2022-02-23 08:40:40|37.37|35.17|37.35|35.15|37.41|35.21|37.35|35.15|0
1645605650000|2022-02-23 08:40:50|37.28|35.08|37.33|35.13|37.33|35.13|37.28|35.08|0
1645605660000|2022-02-23 08:41:00|37.37|35.17|37.33|35.13|37.37|35.17|37.33|35.13|0
1645605670000|2022-02-23 08:41:10|37.37|35.17|37.41|35.21|37.41|35.21|37.37|35.17|0
1645605690000|2022-02-23 08:41:30|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1645605700000|2022-02-23 08:41:40|37.41|35.21|37.3|35.1|37.41|35.21|37.3|35.1|0
1645605710000|2022-02-23 08:41:50|37.33|35.13|37.32|35.12|37.37|35.17|37.32|35.12|0
1645605720000|2022-02-23 08:42:00|37.28|35.08|37.24|35.04|37.28|35.08|37.24|35.04|0
1645605730000|2022-02-23 08:42:10|37.28|35.08|37.37|35.17|37.37|35.17|37.28|35.08|0
1645605740000|2022-02-23 08:42:20|37.32|35.12|37.39|35.19|37.41|35.21|37.32|35.12|0
1645605750000|2022-02-23 08:42:30|37.37|35.17|37.39|35.19|37.39|35.19|37.37|35.17|0
1645605760000|2022-02-23 08:42:40|37.41|35.21|37.37|35.17|37.41|35.21|37.37|35.17|0
1645605770000|2022-02-23 08:42:50|37.35|35.15|37.32|35.12|37.37|35.17|37.32|35.12|0
1645605780000|2022-02-23 08:43:00|37.41|35.21|37.35|35.15|37.41|35.21|37.35|35.15|0
1645605790000|2022-02-23 08:43:10|37.32|35.12|37.32|35.12|37.32|35.12|37.28|35.08|0
1645605800000|2022-02-23 08:43:20|37.37|35.17|37.41|35.21|37.41|35.21|37.37|35.17|0
1645605810000|2022-02-23 08:43:30|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1645605820000|2022-02-23 08:43:40|37.41|35.21|37.32|35.12|37.41|35.21|37.32|35.12|0
1645605830000|2022-02-23 08:43:50|37.28|35.08|37.41|35.21|37.41|35.21|37.28|35.08|0
1645605840000|2022-02-23 08:44:00|37.39|35.19|37.41|35.21|37.41|35.21|37.39|35.19|0
1645605850000|2022-02-23 08:44:10|37.37|35.17|37.37|35.17|37.37|35.17|37.32|35.12|0
1645605860000|2022-02-23 08:44:20|37.41|35.21|37.32|35.12|37.41|35.21|37.32|35.12|0
1645605870000|2022-02-23 08:44:30|37.28|35.08|37.32|35.12|37.37|35.17|37.28|35.08|0
1645605880000|2022-02-23 08:44:40|37.34|35.14|37.37|35.17|37.37|35.17|37.34|35.14|0
1645605890000|2022-02-23 08:44:50|37.28|35.08|37.32|35.12|37.32|35.12|37.28|35.08|0
1645605900000|2022-02-23 08:45:00|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1645605910000|2022-02-23 08:45:10|37.37|35.17|37.37|35.17|37.37|35.17|37.32|35.12|0
1645605920000|2022-02-23 08:45:20|37.41|35.21|37.39|35.19|37.41|35.21|37.39|35.19|0
1645605930000|2022-02-23 08:45:30|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1645605960000|2022-02-23 08:46:00|37.37|35.17|37.32|35.12|37.37|35.17|37.32|35.12|0
1645605970000|2022-02-23 08:46:10|37.37|35.17|37.37|35.17|37.37|35.17|37.32|35.12|0
1645605980000|2022-02-23 08:46:20|37.32|35.12|37.37|35.17|37.37|35.17|37.32|35.12|0
1645605990000|2022-02-23 08:46:30|37.41|35.21|37.37|35.17|37.41|35.21|37.37|35.17|0
1645606000000|2022-02-23 08:46:40|37.39|35.19|37.37|35.17|37.39|35.19|37.37|35.17|0
1645606010000|2022-02-23 08:46:50|37.41|35.21|37.37|35.17|37.41|35.21|37.37|35.17|0
1645606020000|2022-02-23 08:47:00|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1645606030000|2022-02-23 08:47:10|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1645606040000|2022-02-23 08:47:20|37.32|35.12|37.41|35.21|37.41|35.21|37.32|35.12|0
1645606050000|2022-02-23 08:47:30|37.37|35.17|37.41|35.21|37.41|35.21|37.37|35.17|0
1645606060000|2022-02-23 08:47:40|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1645606070000|2022-02-23 08:47:50|37.41|35.21|37.37|35.17|37.41|35.21|37.37|35.17|0
1645606080000|2022-02-23 08:48:00|37.34|35.14|37.41|35.21|37.41|35.21|37.34|35.14|0
1645606090000|2022-02-23 08:48:10|37.37|35.17|37.37|35.17|37.41|35.21|37.37|35.17|0
1645606100000|2022-02-23 08:48:20|37.32|35.12|37.37|35.17|37.37|35.17|37.32|35.12|0
1645606110000|2022-02-23 08:48:30|37.3|35.1|37.37|35.17|37.37|35.17|37.3|35.1|0
1645606120000|2022-02-23 08:48:40|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1645606130000|2022-02-23 08:48:50|37.37|35.17|37.32|35.12|37.37|35.17|37.32|35.12|0
1645606140000|2022-02-23 08:49:00|37.28|35.08|37.13|34.93|37.28|35.08|37.11|34.91|0
1645606150000|2022-02-23 08:49:10|37.19|34.99|37.37|35.17|37.37|35.17|37.19|34.99|0
1645606160000|2022-02-23 08:49:20|37.32|35.12|37.32|35.12|37.32|35.12|37.3|35.1|0
1645606180000|2022-02-23 08:49:40|37.28|35.08|37.32|35.12|37.32|35.12|37.28|35.08|0
1645606190000|2022-02-23 08:49:50|37.3|35.1|37.32|35.12|37.32|35.12|37.3|35.1|0
1645606200000|2022-02-23 08:50:00|37.28|35.08|37.24|35.04|37.28|35.08|37.24|35.04|0
1645606210000|2022-02-23 08:50:10|37.28|35.08|37.3|35.1|37.3|35.1|37.28|35.08|0
1645606220000|2022-02-23 08:50:20|37.28|35.08|37.34|35.14|37.34|35.14|37.28|35.08|0
1645606230000|2022-02-23 08:50:30|37.32|35.12|37.37|35.17|37.37|35.17|37.32|35.12|0
1645606240000|2022-02-23 08:50:40|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1645606250000|2022-02-23 08:50:50|37.34|35.14|37.32|35.12|37.34|35.14|37.32|35.12|0
1645606260000|2022-02-23 08:51:00|37.34|35.14|37.41|35.21|37.41|35.21|37.34|35.14|0
1645606270000|2022-02-23 08:51:10|37.37|35.17|37.41|35.21|37.41|35.21|37.37|35.17|0
1645606280000|2022-02-23 08:51:20|37.37|35.17|37.37|35.17|37.37|35.17|37.32|35.12|0
1645606290000|2022-02-23 08:51:30|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1645606300000|2022-02-23 08:51:40|37.37|35.17|37.39|35.19|37.39|35.19|37.37|35.17|0
1645606310000|2022-02-23 08:51:50|37.37|35.17|37.37|35.17|37.41|35.21|37.37|35.17|0
1645606320000|2022-02-23 08:52:00|37.39|35.19|37.54|35.34|37.8|35.6|37.39|35.19|0
1645606330000|2022-02-23 08:52:10|37.58|35.38|37.63|35.43|37.67|35.47|37.58|35.38|0
1645606340000|2022-02-23 08:52:20|37.67|35.47|37.63|35.43|37.67|35.47|37.63|35.43|0
1645606350000|2022-02-23 08:52:30|37.58|35.38|37.02|34.82|37.58|35.38|37.02|34.82|0
1645606360000|2022-02-23 08:52:40|37.06|34.86|37.24|35.04|37.24|35.04|37.06|34.86|0
1645606370000|2022-02-23 08:52:50|37.36|35.16|37.41|35.21|37.41|35.21|37.28|35.08|0
1645606380000|2022-02-23 08:53:00|37.34|35.14|37.32|35.12|37.41|35.21|37.32|35.12|0
1645606390000|2022-02-23 08:53:10|37.28|35.08|37.11|34.91|37.28|35.08|37.11|34.91|0
1645606400000|2022-02-23 08:53:20|37.15|34.95|37.23|35.03|37.23|35.03|37.11|34.91|0
1645606410000|2022-02-23 08:53:30|37.19|34.99|37.06|34.86|37.19|34.99|37.06|34.86|0
1645606420000|2022-02-23 08:53:40|37.02|34.82|36.93|34.73|37.02|34.82|36.93|34.73|0
1645606430000|2022-02-23 08:53:50|36.98|34.78|37.11|34.91|37.11|34.91|36.98|34.78|0
1645606440000|2022-02-23 08:54:00|37.06|34.86|37.06|34.86|37.06|34.86|37.04|34.84|0
1645606450000|2022-02-23 08:54:10|37.02|34.82|37.15|34.95|37.15|34.95|37.02|34.82|0
1645606460000|2022-02-23 08:54:20|37.19|34.99|37.19|34.99|37.23|35.03|37.17|34.97|0
1645606470000|2022-02-23 08:54:30|37.23|35.03|37.19|34.99|37.23|35.03|37.15|34.95|0
1645606480000|2022-02-23 08:54:40|37.15|34.95|37.11|34.91|37.15|34.95|37.11|34.91|0
1645606490000|2022-02-23 08:54:50|37.08|34.88|37.06|34.86|37.15|34.95|37.06|34.86|0
1645606500000|2022-02-23 08:55:00|37.11|34.91|37.02|34.82|37.11|34.91|36.98|34.78|0
1645606510000|2022-02-23 08:55:10|37.06|34.86|37.02|34.82|37.06|34.86|37.02|34.82|0
1645606520000|2022-02-23 08:55:20|36.98|34.78|36.93|34.73|36.98|34.78|36.93|34.73|0
1645606540000|2022-02-23 08:55:40|36.89|34.69|36.89|34.69|36.89|34.69|36.87|34.67|0
1645606550000|2022-02-23 08:55:50|36.87|34.67|36.89|34.69|36.89|34.69|36.87|34.67|0
1645606560000|2022-02-23 08:56:00|36.87|34.67|37.15|34.95|37.15|34.95|36.87|34.67|0
1645606570000|2022-02-23 08:56:10|37.06|34.86|37.04|34.84|37.1|34.9|37.04|34.84|0
1645606580000|2022-02-23 08:56:20|36.98|34.78|36.68|34.48|36.98|34.78|36.68|34.48|0
1645606590000|2022-02-23 08:56:30|36.7|34.5|36.68|34.48|36.7|34.5|36.68|34.48|0
1645606600000|2022-02-23 08:56:40|36.8|34.6|36.76|34.56|36.8|34.6|36.72|34.52|0
1645606610000|2022-02-23 08:56:50|36.85|34.65|36.85|34.65|36.85|34.65|36.85|34.65|0
1645606620000|2022-02-23 08:57:00|36.93|34.73|37.06|34.86|37.06|34.86|36.93|34.73|0
1645606630000|2022-02-23 08:57:10|37.02|34.82|37.04|34.84|37.04|34.84|36.98|34.78|0
1645606640000|2022-02-23 08:57:20|37.06|34.86|37.06|34.86|37.1|34.9|37.06|34.86|0
1645606650000|2022-02-23 08:57:30|37.1|34.9|37.02|34.82|37.1|34.9|37.02|34.82|0
1645606660000|2022-02-23 08:57:40|37.06|34.86|37.1|34.9|37.1|34.9|37.06|34.86|0
1645606670000|2022-02-23 08:57:50|37.15|34.95|37.19|34.99|37.19|34.99|37.06|34.86|0
1645606680000|2022-02-23 08:58:00|37.15|34.95|37.28|35.08|37.28|35.08|37.15|34.95|0
1645606690000|2022-02-23 08:58:10|37.32|35.12|37.28|35.08|37.32|35.12|37.28|35.08|0
1645606700000|2022-02-23 08:58:20|37.23|35.03|37.28|35.08|37.28|35.08|37.23|35.03|0
1645606710000|2022-02-23 08:58:30|37.32|35.12|37.25|35.05|37.32|35.12|37.25|35.05|0
1645606720000|2022-02-23 08:58:40|37.28|35.08|37.3|35.1|37.3|35.1|37.28|35.08|0
1645606730000|2022-02-23 08:58:50|37.32|35.12|37.34|35.14|37.34|35.14|37.28|35.08|0
1645606740000|2022-02-23 08:59:00|37.32|35.12|37.43|35.23|37.49|35.29|37.32|35.12|0
1645606750000|2022-02-23 08:59:10|37.41|35.21|37.34|35.14|37.41|35.21|37.32|35.12|0
1645606760000|2022-02-23 08:59:20|37.36|35.16|37.45|35.25|37.45|35.25|37.36|35.16|0
1645606770000|2022-02-23 08:59:30|37.54|35.34|37.49|35.29|37.54|35.34|37.49|35.29|0
1645606780000|2022-02-23 08:59:40|37.54|35.34|37.62|35.42|37.62|35.42|37.54|35.34|0
1645606790000|2022-02-23 08:59:50|37.67|35.47|37.71|35.51|37.73|35.53|37.67|35.47|0
1645606800000|2022-02-23 09:00:00|37.82|35.62|37.88|35.68|37.88|35.68|37.82|35.62|0
1645606810000|2022-02-23 09:00:10|37.84|35.64|37.62|35.42|37.84|35.64|37.62|35.42|0
1645606820000|2022-02-23 09:00:20|37.67|35.47|37.58|35.38|37.67|35.47|37.58|35.38|0
1645606830000|2022-02-23 09:00:30|37.62|35.42|37.67|35.47|37.67|35.47|37.62|35.42|0
1645606840000|2022-02-23 09:00:40|37.69|35.49|37.73|35.53|37.73|35.53|37.67|35.47|0
1645606850000|2022-02-23 09:00:50|37.75|35.55|37.84|35.64|37.84|35.64|37.75|35.55|0
1645606860000|2022-02-23 09:01:00|37.88|35.68|37.82|35.62|37.88|35.68|37.82|35.62|0
1645606870000|2022-02-23 09:01:10|37.84|35.64|37.88|35.68|37.88|35.68|37.84|35.64|0
1645606880000|2022-02-23 09:01:20|37.84|35.64|37.88|35.68|37.88|35.68|37.84|35.64|0
1645606890000|2022-02-23 09:01:30|37.93|35.73|37.88|35.68|37.93|35.73|37.88|35.68|0
1645606900000|2022-02-23 09:01:40|37.86|35.66|37.88|35.68|37.88|35.68|37.86|35.66|0
1645606910000|2022-02-23 09:01:50|37.91|35.71|37.93|35.73|37.93|35.73|37.88|35.68|0
1645606920000|2022-02-23 09:02:00|37.88|35.68|37.93|35.73|37.93|35.73|37.88|35.68|0
1645606930000|2022-02-23 09:02:10|37.91|35.71|37.88|35.68|37.91|35.71|37.88|35.68|0
1645606940000|2022-02-23 09:02:20|37.86|35.66|37.88|35.68|37.88|35.68|37.84|35.64|0
1645606950000|2022-02-23 09:02:30|37.8|35.6|37.84|35.64|37.84|35.64|37.75|35.55|0
1645606960000|2022-02-23 09:02:40|37.82|35.62|37.84|35.64|37.84|35.64|37.82|35.62|0
1645606970000|2022-02-23 09:02:50|37.88|35.68|37.88|35.68|37.88|35.68|37.88|35.68|0
1645606980000|2022-02-23 09:03:00|37.9|35.7|37.82|35.62|37.93|35.73|37.82|35.62|0
1645606990000|2022-02-23 09:03:10|37.8|35.6|37.84|35.64|37.84|35.64|37.8|35.6|0
1645607000000|2022-02-23 09:03:20|37.8|35.6|37.82|35.62|37.84|35.64|37.8|35.6|0
1645607010000|2022-02-23 09:03:30|37.8|35.6|37.88|35.68|37.88|35.68|37.8|35.6|0
1645607020000|2022-02-23 09:03:40|37.93|35.73|37.84|35.64|37.93|35.73|37.84|35.64|0
1645607030000|2022-02-23 09:03:50|37.88|35.68|37.88|35.68|37.88|35.68|37.86|35.66|0
1645607040000|2022-02-23 09:04:00|37.93|35.73|37.93|35.73|37.93|35.73|37.88|35.68|0
1645607050000|2022-02-23 09:04:10|37.9|35.7|37.9|35.7|37.93|35.73|37.9|35.7|0
1645607060000|2022-02-23 09:04:20|37.86|35.66|37.88|35.68|37.88|35.68|37.84|35.64|0
1645607070000|2022-02-23 09:04:30|37.93|35.73|37.88|35.68|37.93|35.73|37.88|35.68|0
1645607080000|2022-02-23 09:04:40|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1645607090000|2022-02-23 09:04:50|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1645607100000|2022-02-23 09:05:00|37.88|35.68|37.93|35.73|37.93|35.73|37.88|35.68|0
1645607110000|2022-02-23 09:05:10|37.88|35.68|37.88|35.68|37.88|35.68|37.84|35.64|0
1645607120000|2022-02-23 09:05:20|37.84|35.64|37.93|35.73|37.93|35.73|37.84|35.64|0
1645607130000|2022-02-23 09:05:30|37.88|35.68|37.93|35.73|37.93|35.73|37.88|35.68|0
1645607140000|2022-02-23 09:05:40|37.9|35.7|37.9|35.7|37.9|35.7|37.9|35.7|0
1645607150000|2022-02-23 09:05:50|37.88|35.68|37.8|35.6|37.88|35.68|37.8|35.6|0
1645607160000|2022-02-23 09:06:00|37.84|35.64|37.8|35.6|37.84|35.64|37.8|35.6|0
1645607170000|2022-02-23 09:06:10|37.75|35.55|37.66|35.46|37.75|35.55|37.66|35.46|0
1645607180000|2022-02-23 09:06:20|37.71|35.51|37.66|35.46|37.71|35.51|37.66|35.46|0
1645607190000|2022-02-23 09:06:30|37.69|35.49|37.58|35.38|37.69|35.49|37.58|35.38|0
1645607200000|2022-02-23 09:06:40|37.62|35.42|37.64|35.44|37.66|35.46|37.62|35.42|0
1645607210000|2022-02-23 09:06:50|37.62|35.42|37.71|35.51|37.71|35.51|37.62|35.42|0
1645607220000|2022-02-23 09:07:00|37.69|35.49|37.75|35.55|37.75|35.55|37.69|35.49|0
1645607230000|2022-02-23 09:07:10|37.71|35.51|37.66|35.46|37.71|35.51|37.66|35.46|0
1645607240000|2022-02-23 09:07:20|37.71|35.51|37.69|35.49|37.71|35.51|37.69|35.49|0
1645607250000|2022-02-23 09:07:30|37.71|35.51|37.71|35.51|37.75|35.55|37.71|35.51|0
1645607260000|2022-02-23 09:07:40|37.79|35.59|37.84|35.64|37.84|35.64|37.79|35.59|0
1645607270000|2022-02-23 09:07:50|37.82|35.62|37.79|35.59|37.82|35.62|37.79|35.59|0
1645607280000|2022-02-23 09:08:00|37.84|35.64|37.84|35.64|37.86|35.66|37.84|35.64|0
1645607290000|2022-02-23 09:08:10|37.88|35.68|37.88|35.68|37.88|35.68|37.88|35.68|0
1645607300000|2022-02-23 09:08:20|37.84|35.64|37.88|35.68|37.88|35.68|37.84|35.64|0
1645607310000|2022-02-23 09:08:30|37.84|35.64|37.84|35.64|37.88|35.68|37.79|35.59|0
1645607320000|2022-02-23 09:08:40|37.88|35.68|37.88|35.68|37.88|35.68|37.84|35.64|0
1645607330000|2022-02-23 09:08:50|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1645607340000|2022-02-23 09:09:00|37.9|35.7|37.84|35.64|37.9|35.7|37.84|35.64|0
1645607350000|2022-02-23 09:09:10|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1645607360000|2022-02-23 09:09:20|37.84|35.64|37.79|35.59|37.84|35.64|37.77|35.57|0
1645607370000|2022-02-23 09:09:30|37.77|35.57|37.84|35.64|37.84|35.64|37.75|35.55|0
1645607380000|2022-02-23 09:09:40|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1645607400000|2022-02-23 09:10:00|37.84|35.64|37.88|35.68|37.88|35.68|37.79|35.59|0
1645607410000|2022-02-23 09:10:10|37.93|35.73|37.88|35.68|37.93|35.73|37.88|35.68|0
1645607420000|2022-02-23 09:10:20|37.84|35.64|37.88|35.68|37.88|35.68|37.84|35.64|0
1645607440000|2022-02-23 09:10:40|37.84|35.64|37.84|35.64|37.88|35.68|37.84|35.64|0
1645607450000|2022-02-23 09:10:50|37.88|35.68|37.88|35.68|37.88|35.68|37.86|35.66|0
1645607460000|2022-02-23 09:11:00|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1645607480000|2022-02-23 09:11:20|37.88|35.68|37.88|35.68|37.88|35.68|37.88|35.68|0
1645607490000|2022-02-23 09:11:30|37.93|35.73|37.92|35.72|37.93|35.73|37.92|35.72|0
1645607500000|2022-02-23 09:11:40|38.19|35.99|38.19|35.99|38.19|35.99|38.19|35.99|0
1645607510000|2022-02-23 09:11:50|38.14|35.94|38.23|36.03|38.23|36.03|38.14|35.94|0
1645607530000|2022-02-23 09:12:10|38.28|36.08|38.23|36.03|38.28|36.08|38.23|36.03|0
1645607540000|2022-02-23 09:12:20|38.25|36.05|38.23|36.03|38.25|36.05|38.23|36.03|0
1645607550000|2022-02-23 09:12:30|38.28|36.08|38.28|36.08|38.28|36.08|38.28|36.08|0
1645607560000|2022-02-23 09:12:40|38.19|35.99|38.23|36.03|38.23|36.03|38.19|35.99|0
1645607570000|2022-02-23 09:12:50|38.45|36.25|38.59|36.39|38.59|36.39|38.45|36.25|0
1645607580000|2022-02-23 09:13:00|38.63|36.43|38.54|36.34|38.67|36.47|38.54|36.34|0
1645607590000|2022-02-23 09:13:10|38.63|36.43|38.5|36.3|38.63|36.43|38.5|36.3|0
1645607600000|2022-02-23 09:13:20|38.54|36.34|38.54|36.34|38.59|36.39|38.54|36.34|0
1645607610000|2022-02-23 09:13:30|38.5|36.3|38.5|36.3|38.5|36.3|38.5|36.3|0
1645607620000|2022-02-23 09:13:40|38.59|36.39|38.59|36.39|38.59|36.39|38.59|36.39|0
1645607630000|2022-02-23 09:13:50|38.5|36.3|38.54|36.34|38.54|36.34|38.5|36.3|0
1645607640000|2022-02-23 09:14:00|38.5|36.3|38.41|36.21|38.5|36.3|38.41|36.21|0
1645607650000|2022-02-23 09:14:10|38.45|36.25|38.45|36.25|38.45|36.25|38.43|36.23|0
1645607660000|2022-02-23 09:14:20|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1645607670000|2022-02-23 09:14:30|38.45|36.25|38.54|36.34|38.54|36.34|38.45|36.25|0
1645607680000|2022-02-23 09:14:40|38.52|36.32|38.52|36.32|38.52|36.32|38.52|36.32|0
1645607690000|2022-02-23 09:14:50|38.54|36.34|38.59|36.39|38.59|36.39|38.54|36.34|0
1645607700000|2022-02-23 09:15:00|38.63|36.43|38.54|36.34|38.63|36.43|38.54|36.34|0
1645607710000|2022-02-23 09:15:10|38.59|36.39|38.72|36.52|38.72|36.52|38.59|36.39|0
1645607720000|2022-02-23 09:15:20|38.67|36.47|38.81|36.61|38.83|36.63|38.67|36.47|0
1645607730000|2022-02-23 09:15:30|38.83|36.63|38.85|36.65|38.85|36.65|38.81|36.61|0
1645607740000|2022-02-23 09:15:40|38.76|36.56|38.85|36.65|38.85|36.65|38.76|36.56|0
1645607750000|2022-02-23 09:15:50|38.81|36.61|38.83|36.63|38.85|36.65|38.81|36.61|0
1645607760000|2022-02-23 09:16:00|38.85|36.65|38.85|36.65|38.85|36.65|38.85|36.65|0
1645607770000|2022-02-23 09:16:10|38.81|36.61|38.81|36.61|38.81|36.61|38.81|36.61|0
1645607780000|2022-02-23 09:16:20|38.85|36.65|38.85|36.65|38.85|36.65|38.85|36.65|0
1645607790000|2022-02-23 09:16:30|38.81|36.61|38.63|36.43|38.81|36.61|38.63|36.43|0
1645607800000|2022-02-23 09:16:40|38.58|36.38|38.58|36.38|38.63|36.43|38.58|36.38|0
1645607810000|2022-02-23 09:16:50|38.63|36.43|38.54|36.34|38.63|36.43|38.54|36.34|0
1645607820000|2022-02-23 09:17:00|38.52|36.32|38.5|36.3|38.52|36.32|38.5|36.3|0
1645607830000|2022-02-23 09:17:10|38.54|36.34|38.41|36.21|38.54|36.34|38.41|36.21|0
1645607840000|2022-02-23 09:17:20|38.47|36.27|38.5|36.3|38.5|36.3|38.47|36.27|0
1645607850000|2022-02-23 09:17:30|38.54|36.34|38.58|36.38|38.58|36.38|38.5|36.3|0
1645607860000|2022-02-23 09:17:40|38.61|36.41|38.72|36.52|38.72|36.52|38.61|36.41|0
1645607870000|2022-02-23 09:17:50|38.81|36.61|38.74|36.54|38.81|36.61|38.74|36.54|0
1645607880000|2022-02-23 09:18:00|38.72|36.52|38.58|36.38|38.72|36.52|38.58|36.38|0
1645607890000|2022-02-23 09:18:10|38.63|36.43|38.63|36.43|38.63|36.43|38.63|36.43|0
1645607900000|2022-02-23 09:18:20|38.04|35.84|38.09|35.89|38.09|35.89|38.04|35.84|0
1645607910000|2022-02-23 09:18:30|38.04|35.84|38.09|35.89|38.09|35.89|38.04|35.84|0
1645607920000|2022-02-23 09:18:40|38.04|35.84|38.11|35.91|38.13|35.93|38.04|35.84|0
1645607930000|2022-02-23 09:18:50|38.09|35.89|38.04|35.84|38.09|35.89|38.04|35.84|0
1645607940000|2022-02-23 09:19:00|38.13|35.93|38.09|35.89|38.13|35.93|38.09|35.89|0
1645607950000|2022-02-23 09:19:10|38.13|35.93|38.06|35.86|38.13|35.93|38.04|35.84|0
1645607960000|2022-02-23 09:19:20|38.09|35.89|38.13|35.93|38.13|35.93|38.09|35.89|0
1645607970000|2022-02-23 09:19:30|38.18|35.98|38.18|35.98|38.18|35.98|38.13|35.93|0
1645607980000|2022-02-23 09:19:40|38.15|35.95|38.13|35.93|38.15|35.95|38.13|35.93|0
1645607990000|2022-02-23 09:19:50|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1645608000000|2022-02-23 09:20:00|38.11|35.91|38.09|35.89|38.11|35.91|38.09|35.89|0
1645608010000|2022-02-23 09:20:10|38.13|35.93|38.04|35.84|38.13|35.93|38.04|35.84|0
1645608020000|2022-02-23 09:20:20|37.95|35.75|37.91|35.71|37.95|35.75|37.87|35.67|0
1645608040000|2022-02-23 09:20:40|37.89|35.69|37.89|35.69|37.89|35.69|37.89|35.69|0
1645608050000|2022-02-23 09:20:50|37.91|35.71|37.95|35.75|37.95|35.75|37.89|35.69|0
1645608060000|2022-02-23 09:21:00|38|35.8|38.17|35.97|38.17|35.97|38|35.8|0
1645608070000|2022-02-23 09:21:10|38.13|35.93|38.13|35.93|38.13|35.93|38.13|35.93|0
1645608080000|2022-02-23 09:21:20|38.04|35.84|37.91|35.71|38.04|35.84|37.91|35.71|0
1645608090000|2022-02-23 09:21:30|37.87|35.67|37.91|35.71|37.91|35.71|37.87|35.67|0
1645608100000|2022-02-23 09:21:40|37.95|35.75|37.91|35.71|37.95|35.75|37.91|35.71|0
1645608110000|2022-02-23 09:21:50|37.95|35.75|37.98|35.78|37.98|35.78|37.95|35.75|0
1645608120000|2022-02-23 09:22:00|37.95|35.75|37.87|35.67|37.95|35.75|37.87|35.67|0
1645608130000|2022-02-23 09:22:10|37.91|35.71|37.78|35.58|37.91|35.71|37.73|35.53|0
1645608140000|2022-02-23 09:22:20|37.82|35.62|37.82|35.62|37.82|35.62|37.78|35.58|0
1645608150000|2022-02-23 09:22:30|37.78|35.58|37.78|35.58|37.78|35.58|37.78|35.58|0
1645608170000|2022-02-23 09:22:50|37.73|35.53|37.8|35.6|37.82|35.62|37.73|35.53|0
1645608180000|2022-02-23 09:23:00|37.78|35.58|37.76|35.56|37.78|35.58|37.73|35.53|0
1645608190000|2022-02-23 09:23:10|37.73|35.53|37.95|35.75|37.95|35.75|37.73|35.53|0
1645608200000|2022-02-23 09:23:20|38|35.8|37.95|35.75|38|35.8|37.95|35.75|0
1645608210000|2022-02-23 09:23:30|37.91|35.71|37.95|35.75|37.95|35.75|37.91|35.71|0
1645608220000|2022-02-23 09:23:40|38|35.8|38|35.8|38|35.8|38|35.8|0
1645608230000|2022-02-23 09:23:50|38.04|35.84|38.13|35.93|38.13|35.93|38.04|35.84|0
1645608240000|2022-02-23 09:24:00|38.09|35.89|38.04|35.84|38.09|35.89|38|35.8|0
1645608250000|2022-02-23 09:24:10|37.91|35.71|37.95|35.75|37.95|35.75|37.91|35.71|0
1645608260000|2022-02-23 09:24:20|37.93|35.73|38.09|35.89|38.09|35.89|37.93|35.73|0
1645608270000|2022-02-23 09:24:30|38.04|35.84|38.04|35.84|38.06|35.86|38.04|35.84|0
1645608280000|2022-02-23 09:24:40|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1645608290000|2022-02-23 09:24:50|38.04|35.84|38|35.8|38.04|35.84|38|35.8|0
1645608300000|2022-02-23 09:25:00|37.95|35.75|37.95|35.75|37.95|35.75|37.95|35.75|0
1645608310000|2022-02-23 09:25:10|38.04|35.84|38|35.8|38.04|35.84|38|35.8|0
1645608320000|2022-02-23 09:25:20|38.02|35.82|38.04|35.84|38.04|35.84|38|35.8|0
1645608330000|2022-02-23 09:25:30|38|35.8|38.04|35.84|38.04|35.84|38|35.8|0
1645608340000|2022-02-23 09:25:40|38.09|35.89|38.17|35.97|38.17|35.97|38.09|35.89|0
1645608350000|2022-02-23 09:25:50|38.22|36.02|38.13|35.93|38.22|36.02|38.13|35.93|0
1645608360000|2022-02-23 09:26:00|38.08|35.88|38.13|35.93|38.13|35.93|38.08|35.88|0
1645608370000|2022-02-23 09:26:10|38.15|35.95|38.15|35.95|38.15|35.95|38.13|35.93|0
1645608380000|2022-02-23 09:26:20|38.17|35.97|38.17|35.97|38.22|36.02|38.17|35.97|0
1645608400000|2022-02-23 09:26:40|38.13|35.93|38.08|35.88|38.13|35.93|38.08|35.88|0
1645608410000|2022-02-23 09:26:50|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1645608420000|2022-02-23 09:27:00|38|35.8|37.95|35.75|38|35.8|37.95|35.75|0
1645608430000|2022-02-23 09:27:10|37.93|35.73|37.95|35.75|37.97|35.77|37.93|35.73|0
1645608440000|2022-02-23 09:27:20|38|35.8|38.11|35.91|38.11|35.91|38|35.8|0
1645608450000|2022-02-23 09:27:30|38.04|35.84|37.95|35.75|38.04|35.84|37.95|35.75|0
1645608460000|2022-02-23 09:27:40|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1645608470000|2022-02-23 09:27:50|37.95|35.75|37.95|35.75|37.95|35.75|37.91|35.71|0
1645608480000|2022-02-23 09:28:00|38.04|35.84|37.95|35.75|38.04|35.84|37.95|35.75|0
1645608490000|2022-02-23 09:28:10|38|35.8|38|35.8|38|35.8|38|35.8|0
1645608500000|2022-02-23 09:28:20|37.95|35.75|37.95|35.75|37.95|35.75|37.93|35.73|0
1645608510000|2022-02-23 09:28:30|37.91|35.71|37.93|35.73|37.93|35.73|37.91|35.71|0
1645608520000|2022-02-23 09:28:40|37.91|35.71|37.91|35.71|37.91|35.71|37.91|35.71|0
1645608530000|2022-02-23 09:28:50|37.86|35.66|37.82|35.62|37.91|35.71|37.82|35.62|0
1645608540000|2022-02-23 09:29:00|37.86|35.66|37.82|35.62|37.86|35.66|37.82|35.62|0
1645608550000|2022-02-23 09:29:10|37.78|35.58|37.73|35.53|37.78|35.58|37.73|35.53|0
1645608560000|2022-02-23 09:29:20|37.78|35.58|37.78|35.58|37.78|35.58|37.73|35.53|0
1645608570000|2022-02-23 09:29:30|37.86|35.66|37.91|35.71|37.91|35.71|37.86|35.66|0
1645608580000|2022-02-23 09:29:40|37.86|35.66|37.86|35.66|37.91|35.71|37.86|35.66|0
1645608590000|2022-02-23 09:29:50|37.91|35.71|37.95|35.75|37.95|35.75|37.91|35.71|0
1645608600000|2022-02-23 09:30:00|38|35.8|38|35.8|38.04|35.84|38|35.8|0
1645608610000|2022-02-23 09:30:10|37.95|35.75|37.95|35.75|37.95|35.75|37.93|35.73|0
1645608630000|2022-02-23 09:30:30|37.93|35.73|37.95|35.75|37.95|35.75|37.91|35.71|0
1645608640000|2022-02-23 09:30:40|37.93|35.73|38.13|35.93|38.15|35.95|37.93|35.73|0
1645608650000|2022-02-23 09:30:50|38.1|35.9|38.88|36.68|38.88|36.68|38.1|35.9|0
1645608660000|2022-02-23 09:31:00|37.62|35.42|37.62|35.42|37.62|35.42|37.62|35.42|0
1645608670000|2022-02-23 09:31:10|37.58|35.38|37.58|35.38|37.58|35.38|37.58|35.38|0
1645608680000|2022-02-23 09:31:20|37.62|35.42|37.62|35.42|37.62|35.42|37.58|35.38|0
1645608690000|2022-02-23 09:31:30|37.84|35.64|37.71|35.51|37.84|35.64|37.71|35.51|0
1645608700000|2022-02-23 09:31:40|37.75|35.55|37.82|35.62|37.82|35.62|37.75|35.55|0
1645608710000|2022-02-23 09:31:50|37.84|35.64|37.95|35.75|37.95|35.75|37.84|35.64|0
1645608720000|2022-02-23 09:32:00|37.97|35.77|37.97|35.77|37.99|35.79|37.97|35.77|0
1645608730000|2022-02-23 09:32:10|37.93|35.73|37.84|35.64|37.93|35.73|37.84|35.64|0
1645608740000|2022-02-23 09:32:20|37.82|35.62|37.79|35.59|37.82|35.62|37.79|35.59|0
1645608750000|2022-02-23 09:32:30|37.71|35.51|37.77|35.57|37.77|35.57|37.71|35.51|0
1645608760000|2022-02-23 09:32:40|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1645608770000|2022-02-23 09:32:50|37.75|35.55|37.79|35.59|37.79|35.59|37.75|35.55|0
1645608780000|2022-02-23 09:33:00|37.75|35.55|37.88|35.68|37.88|35.68|37.75|35.55|0
1645608790000|2022-02-23 09:33:10|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1645608800000|2022-02-23 09:33:20|37.88|35.68|37.86|35.66|37.88|35.68|37.84|35.64|0
1645608810000|2022-02-23 09:33:30|37.88|35.68|37.71|35.51|37.88|35.68|37.71|35.51|0
1645608820000|2022-02-23 09:33:40|37.75|35.55|37.75|35.55|37.82|35.62|37.75|35.55|0
1645608840000|2022-02-23 09:34:00|37.77|35.57|37.79|35.59|37.79|35.59|37.77|35.57|0
1645608850000|2022-02-23 09:34:10|37.84|35.64|37.75|35.55|37.84|35.64|37.75|35.55|0
1645608860000|2022-02-23 09:34:20|37.77|35.57|37.79|35.59|37.79|35.59|37.77|35.57|0
1645608870000|2022-02-23 09:34:30|37.75|35.55|37.75|35.55|37.79|35.59|37.75|35.55|0
1645608880000|2022-02-23 09:34:40|37.79|35.59|37.75|35.55|37.79|35.59|37.75|35.55|0
1645608890000|2022-02-23 09:34:50|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1645608910000|2022-02-23 09:35:10|37.88|35.68|37.75|35.55|37.88|35.68|37.75|35.55|0
1645608920000|2022-02-23 09:35:20|37.77|35.57|37.84|35.64|37.84|35.64|37.77|35.57|0
1645608930000|2022-02-23 09:35:30|37.79|35.59|37.84|35.64|37.84|35.64|37.79|35.59|0
1645608940000|2022-02-23 09:35:40|37.81|35.61|37.79|35.59|37.81|35.61|37.79|35.59|0
1645608950000|2022-02-23 09:35:50|37.75|35.55|37.75|35.55|37.75|35.55|37.66|35.46|0
1645608960000|2022-02-23 09:36:00|37.73|35.53|37.75|35.55|37.79|35.59|37.73|35.53|0
1645608970000|2022-02-23 09:36:10|37.77|35.57|37.66|35.46|37.77|35.57|37.66|35.46|0
1645608980000|2022-02-23 09:36:20|37.71|35.51|37.66|35.46|37.71|35.51|37.66|35.46|0
1645608990000|2022-02-23 09:36:30|37.71|35.51|37.71|35.51|37.71|35.51|37.71|35.51|0
1645609000000|2022-02-23 09:36:40|37.66|35.46|37.71|35.51|37.71|35.51|37.66|35.46|0
1645609010000|2022-02-23 09:36:50|37.75|35.55|37.88|35.68|37.88|35.68|37.75|35.55|0
1645609020000|2022-02-23 09:37:00|37.84|35.64|37.81|35.61|37.88|35.68|37.81|35.61|0
1645609030000|2022-02-23 09:37:10|37.77|35.57|37.79|35.59|37.79|35.59|37.77|35.57|0
1645609040000|2022-02-23 09:37:20|37.75|35.55|37.75|35.55|37.79|35.59|37.75|35.55|0
1645609050000|2022-02-23 09:37:30|37.71|35.51|37.68|35.48|37.71|35.51|37.62|35.42|0
1645609060000|2022-02-23 09:37:40|37.66|35.46|37.62|35.42|37.71|35.51|37.62|35.42|0
1645609080000|2022-02-23 09:38:00|37.57|35.37|37.57|35.37|37.57|35.37|37.53|35.33|0
1645609090000|2022-02-23 09:38:10|37.53|35.33|37.49|35.29|37.53|35.33|37.49|35.29|0
1645609100000|2022-02-23 09:38:20|37.53|35.33|37.62|35.42|37.62|35.42|37.53|35.33|0
1645609110000|2022-02-23 09:38:30|37.66|35.46|37.62|35.42|37.66|35.46|37.62|35.42|0
1645609120000|2022-02-23 09:38:40|37.57|35.37|37.57|35.37|37.59|35.39|37.57|35.37|0
1645609140000|2022-02-23 09:39:00|37.59|35.39|37.57|35.37|37.59|35.39|37.53|35.33|0
1645609150000|2022-02-23 09:39:10|37.49|35.29|37.49|35.29|37.53|35.33|37.49|35.29|0
1645609160000|2022-02-23 09:39:20|37.53|35.33|37.49|35.29|37.53|35.33|37.49|35.29|0
1645609170000|2022-02-23 09:39:30|37.46|35.26|37.44|35.24|37.46|35.26|37.44|35.24|0
1645609180000|2022-02-23 09:39:40|37.4|35.2|37.44|35.24|37.44|35.24|37.4|35.2|0
1645609190000|2022-02-23 09:39:50|37.4|35.2|37.44|35.24|37.44|35.24|37.4|35.2|0
1645609200000|2022-02-23 09:40:00|37.49|35.29|37.44|35.24|37.49|35.29|37.4|35.2|0
1645609210000|2022-02-23 09:40:10|37.49|35.29|37.51|35.31|37.53|35.33|37.49|35.29|0
1645609220000|2022-02-23 09:40:20|37.48|35.28|37.44|35.24|37.48|35.28|37.44|35.24|0
1645609240000|2022-02-23 09:40:40|37.48|35.28|37.53|35.33|37.53|35.33|37.48|35.28|0
1645609250000|2022-02-23 09:40:50|37.57|35.37|37.62|35.42|37.66|35.46|37.57|35.37|0
1645609260000|2022-02-23 09:41:00|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1645609270000|2022-02-23 09:41:10|37.62|35.42|37.57|35.37|37.62|35.42|37.55|35.35|0
1645609290000|2022-02-23 09:41:30|37.62|35.42|37.64|35.44|37.66|35.46|37.62|35.42|0
1645609300000|2022-02-23 09:41:40|37.62|35.42|37.62|35.42|37.62|35.42|37.62|35.42|0
1645609310000|2022-02-23 09:41:50|37.66|35.46|37.7|35.5|37.7|35.5|37.66|35.46|0
1645609320000|2022-02-23 09:42:00|37.72|35.52|37.7|35.5|37.72|35.52|37.7|35.5|0
1645609330000|2022-02-23 09:42:10|37.75|35.55|37.7|35.5|37.75|35.55|37.7|35.5|0
1645609340000|2022-02-23 09:42:20|37.66|35.46|37.7|35.5|37.7|35.5|37.66|35.46|0
1645609350000|2022-02-23 09:42:30|37.66|35.46|37.75|35.55|37.75|35.55|37.66|35.46|0
1645609360000|2022-02-23 09:42:40|37.79|35.59|37.75|35.55|37.79|35.59|37.75|35.55|0
1645609370000|2022-02-23 09:42:50|37.79|35.59|37.84|35.64|37.84|35.64|37.79|35.59|0
1645609380000|2022-02-23 09:43:00|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1645609390000|2022-02-23 09:43:10|37.88|35.68|37.79|35.59|37.88|35.68|37.79|35.59|0
1645609400000|2022-02-23 09:43:20|37.75|35.55|37.72|35.52|37.75|35.55|37.72|35.52|0
1645609410000|2022-02-23 09:43:30|37.7|35.5|37.7|35.5|37.75|35.55|37.7|35.5|0
1645609420000|2022-02-23 09:43:40|37.79|35.59|38.01|35.81|38.01|35.81|37.79|35.59|0
1645609430000|2022-02-23 09:43:50|38.06|35.86|38.03|35.83|38.06|35.86|38.03|35.83|0
1645609440000|2022-02-23 09:44:00|38.01|35.81|37.92|35.72|38.01|35.81|37.88|35.68|0
1645609450000|2022-02-23 09:44:10|37.9|35.7|37.79|35.59|37.9|35.7|37.79|35.59|0
1645609460000|2022-02-23 09:44:20|37.7|35.5|37.66|35.46|37.7|35.5|37.66|35.46|0
1645609470000|2022-02-23 09:44:30|37.68|35.48|37.83|35.63|37.83|35.63|37.68|35.48|0
1645609480000|2022-02-23 09:44:40|37.79|35.59|37.75|35.55|37.79|35.59|37.75|35.55|0
1645609490000|2022-02-23 09:44:50|37.72|35.52|37.7|35.5|37.75|35.55|37.7|35.5|0
1645609500000|2022-02-23 09:45:00|37.79|35.59|37.86|35.66|37.88|35.68|37.79|35.59|0
1645609510000|2022-02-23 09:45:10|37.83|35.63|37.79|35.59|37.83|35.63|37.79|35.59|0
1645609520000|2022-02-23 09:45:20|37.75|35.55|37.7|35.5|37.75|35.55|37.7|35.5|0
1645609530000|2022-02-23 09:45:30|37.75|35.55|37.75|35.55|37.75|35.55|37.7|35.5|0
1645609540000|2022-02-23 09:45:40|37.7|35.5|37.7|35.5|37.75|35.55|37.7|35.5|0
1645609550000|2022-02-23 09:45:50|37.79|35.59|37.79|35.59|37.83|35.63|37.79|35.59|0
1645609560000|2022-02-23 09:46:00|37.83|35.63|37.83|35.63|37.83|35.63|37.79|35.59|0
1645609570000|2022-02-23 09:46:10|37.86|35.66|37.79|35.59|37.86|35.66|37.79|35.59|0
1645609580000|2022-02-23 09:46:20|37.88|35.68|37.92|35.72|37.92|35.72|37.88|35.68|0
1645609590000|2022-02-23 09:46:30|37.88|35.68|37.79|35.59|37.88|35.68|37.79|35.59|0
1645609600000|2022-02-23 09:46:40|37.83|35.63|37.75|35.55|37.83|35.63|37.72|35.52|0
1645609610000|2022-02-23 09:46:50|37.7|35.5|37.72|35.52|37.72|35.52|37.68|35.48|0
1645609620000|2022-02-23 09:47:00|37.7|35.5|37.66|35.46|37.7|35.5|37.66|35.46|0
1645609630000|2022-02-23 09:47:10|37.64|35.44|37.66|35.46|37.66|35.46|37.61|35.41|0
1645609640000|2022-02-23 09:47:20|37.64|35.44|37.61|35.41|37.66|35.46|37.61|35.41|0
1645609650000|2022-02-23 09:47:30|37.66|35.46|37.57|35.37|37.66|35.46|37.57|35.37|0
1645609660000|2022-02-23 09:47:40|37.59|35.39|37.59|35.39|37.59|35.39|37.59|35.39|0
1645609670000|2022-02-23 09:47:50|37.61|35.41|37.61|35.41|37.66|35.46|37.61|35.41|0
1645609680000|2022-02-23 09:48:00|37.57|35.37|37.53|35.33|37.57|35.37|37.48|35.28|0
1645609690000|2022-02-23 09:48:10|37.48|35.28|37.53|35.33|37.53|35.33|37.48|35.28|0
1645609700000|2022-02-23 09:48:20|37.57|35.37|37.53|35.33|37.57|35.37|37.53|35.33|0
1645609710000|2022-02-23 09:48:30|37.57|35.37|37.57|35.37|37.57|35.37|37.57|35.37|0
1645609720000|2022-02-23 09:48:40|37.59|35.39|37.61|35.41|37.61|35.41|37.59|35.39|0
1645609730000|2022-02-23 09:48:50|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1645609740000|2022-02-23 09:49:00|37.61|35.41|37.7|35.5|37.7|35.5|37.61|35.41|0
1645609750000|2022-02-23 09:49:10|37.66|35.46|37.75|35.55|37.75|35.55|37.66|35.46|0
1645609760000|2022-02-23 09:49:20|37.7|35.5|37.75|35.55|37.75|35.55|37.7|35.5|0
1645609770000|2022-02-23 09:49:30|37.79|35.59|37.75|35.55|37.79|35.59|37.75|35.55|0
1645609780000|2022-02-23 09:49:40|37.72|35.52|37.75|35.55|37.75|35.55|37.72|35.52|0
1645609790000|2022-02-23 09:49:50|37.7|35.5|37.92|35.72|37.92|35.72|37.7|35.5|0
1645609800000|2022-02-23 09:50:00|37.9|35.7|37.92|35.72|37.97|35.77|37.9|35.7|0
1645609810000|2022-02-23 09:50:10|37.97|35.77|38.05|35.85|38.05|35.85|37.97|35.77|0
1645609820000|2022-02-23 09:50:20|38.01|35.81|37.68|35.48|38.05|35.85|37.68|35.48|0
1645609830000|2022-02-23 09:50:30|37.57|35.37|37.7|35.5|37.7|35.5|37.57|35.37|0
1645609840000|2022-02-23 09:50:40|37.72|35.52|37.83|35.63|37.83|35.63|37.72|35.52|0
1645609860000|2022-02-23 09:51:00|37.79|35.59|37.79|35.59|37.83|35.63|37.79|35.59|0
1645609870000|2022-02-23 09:51:10|37.81|35.61|37.79|35.59|37.83|35.63|37.79|35.59|0
1645609880000|2022-02-23 09:51:20|37.85|35.65|37.83|35.63|37.85|35.65|37.83|35.63|0
1645609890000|2022-02-23 09:51:30|37.85|35.65|37.81|35.61|37.85|35.65|37.79|35.59|0
1645609900000|2022-02-23 09:51:40|37.74|35.54|37.66|35.46|37.74|35.54|37.63|35.43|0
1645609910000|2022-02-23 09:51:50|37.61|35.41|37.66|35.46|37.66|35.46|37.61|35.41|0
1645609920000|2022-02-23 09:52:00|37.61|35.41|37.61|35.41|37.61|35.41|37.57|35.37|0
1645609930000|2022-02-23 09:52:10|37.57|35.37|37.61|35.41|37.61|35.41|37.57|35.37|0
1645609940000|2022-02-23 09:52:20|37.59|35.39|37.59|35.39|37.61|35.41|37.57|35.37|0
1645609950000|2022-02-23 09:52:30|37.48|35.28|37.48|35.28|37.48|35.28|37.44|35.24|0
1645609960000|2022-02-23 09:52:40|37.44|35.24|37.48|35.28|37.48|35.28|37.44|35.24|0
1645609970000|2022-02-23 09:52:50|37.44|35.24|37.31|35.11|37.44|35.24|37.31|35.11|0
1645609980000|2022-02-23 09:53:00|37.26|35.06|37.28|35.08|37.28|35.08|37.26|35.06|0
1645609990000|2022-02-23 09:53:10|37.26|35.06|37.31|35.11|37.31|35.11|37.26|35.06|0
1645610000000|2022-02-23 09:53:20|37.26|35.06|37.18|34.98|37.26|35.06|37.18|34.98|0
1645610010000|2022-02-23 09:53:30|37.22|35.02|37.13|34.93|37.22|35.02|37.13|34.93|0
1645610020000|2022-02-23 09:53:40|37.18|34.98|37.31|35.11|37.31|35.11|37.18|34.98|0
1645610030000|2022-02-23 09:53:50|37.28|35.08|37.18|34.98|37.28|35.08|37.18|34.98|0
1645610040000|2022-02-23 09:54:00|37.13|34.93|37.13|34.93|37.13|34.93|37.13|34.93|0
1645610050000|2022-02-23 09:54:10|37.11|34.91|37.18|34.98|37.18|34.98|37.11|34.91|0
1645610060000|2022-02-23 09:54:20|37.13|34.93|37.09|34.89|37.13|34.93|37.09|34.89|0
1645610070000|2022-02-23 09:54:30|37.13|34.93|37.05|34.85|37.13|34.93|37.05|34.85|0
1645610080000|2022-02-23 09:54:40|37|34.8|36.96|34.76|37|34.8|36.96|34.76|0
1645610090000|2022-02-23 09:54:50|37|34.8|37|34.8|37.02|34.82|37|34.8|0
1645610100000|2022-02-23 09:55:00|37.09|34.89|37.09|34.89|37.09|34.89|37.09|34.89|0
1645610110000|2022-02-23 09:55:10|37.04|34.84|37.04|34.84|37.04|34.84|37|34.8|0
1645610120000|2022-02-23 09:55:20|37|34.8|37.04|34.84|37.04|34.84|37|34.8|0
1645610130000|2022-02-23 09:55:30|37.09|34.89|37.17|34.97|37.17|34.97|37.09|34.89|0
1645610140000|2022-02-23 09:55:40|37.2|35|37.22|35.02|37.22|35.02|37.2|35|0
1645610150000|2022-02-23 09:55:50|37.24|35.04|37.22|35.02|37.24|35.04|37.22|35.02|0
1645610160000|2022-02-23 09:56:00|37.2|35|37.22|35.02|37.22|35.02|37.17|34.97|0
1645610170000|2022-02-23 09:56:10|37.17|34.97|37.22|35.02|37.22|35.02|37.17|34.97|0
1645610180000|2022-02-23 09:56:20|37.26|35.06|37.04|34.84|37.26|35.06|37.04|34.84|0
1645610190000|2022-02-23 09:56:30|37.09|34.89|37.11|34.91|37.13|34.93|37.09|34.89|0
1645610200000|2022-02-23 09:56:40|37.09|34.89|37.04|34.84|37.09|34.89|37.04|34.84|0
1645610210000|2022-02-23 09:56:50|37|34.8|37|34.8|37|34.8|36.98|34.78|0
1645610220000|2022-02-23 09:57:00|36.91|34.71|36.91|34.71|36.96|34.76|36.87|34.67|0
1645610230000|2022-02-23 09:57:10|36.96|34.76|36.96|34.76|36.96|34.76|36.96|34.76|0
1645610240000|2022-02-23 09:57:20|36.91|34.71|36.96|34.76|36.96|34.76|36.91|34.71|0
1645610250000|2022-02-23 09:57:30|36.91|34.71|36.83|34.63|36.91|34.71|36.83|34.63|0
1645610260000|2022-02-23 09:57:40|36.78|34.58|36.78|34.58|36.78|34.58|36.76|34.56|0
1645610270000|2022-02-23 09:57:50|36.74|34.54|36.76|34.56|36.76|34.56|36.74|34.54|0
1645610280000|2022-02-23 09:58:00|36.74|34.54|36.72|34.52|36.74|34.54|36.72|34.52|0
1645610290000|2022-02-23 09:58:10|36.7|34.5|36.57|34.37|36.7|34.5|36.57|34.37|0
1645610300000|2022-02-23 09:58:20|36.53|34.33|36.31|34.11|36.53|34.33|36.31|34.11|0
1645610310000|2022-02-23 09:58:30|36.44|34.24|36.36|34.16|36.44|34.24|36.36|34.16|0
1645610320000|2022-02-23 09:58:40|36.19|33.99|36.18|33.98|36.19|33.99|36.18|33.98|0
1645610330000|2022-02-23 09:58:50|36.23|34.03|36.21|34.01|36.27|34.07|36.21|34.01|0
1645610340000|2022-02-23 09:59:00|36.53|34.33|36.45|34.25|36.53|34.33|36.41|34.21|0
1645610350000|2022-02-23 09:59:10|36.49|34.29|36.53|34.33|36.53|34.33|36.49|34.29|0
1645610360000|2022-02-23 09:59:20|36.58|34.38|36.56|34.36|36.58|34.38|36.56|34.36|0
1645610370000|2022-02-23 09:59:30|36.55|34.35|36.51|34.31|36.62|34.42|36.51|34.31|0
1645610380000|2022-02-23 09:59:40|36.41|34.21|36.32|34.12|36.45|34.25|36.28|34.08|0
1645610390000|2022-02-23 09:59:50|36.36|34.16|36.53|34.33|36.53|34.33|36.36|34.16|0
1645610400000|2022-02-23 10:00:00|36.58|34.38|36.45|34.25|36.58|34.38|36.45|34.25|0
1645610410000|2022-02-23 10:00:10|36.53|34.33|36.58|34.38|36.58|34.38|36.49|34.29|0
1645610420000|2022-02-23 10:00:20|36.64|34.44|36.49|34.29|36.66|34.46|36.49|34.29|0
1645610430000|2022-02-23 10:00:30|36.45|34.25|36.36|34.16|36.49|34.29|36.36|34.16|0
1645610440000|2022-02-23 10:00:40|36.32|34.12|36.41|34.21|36.45|34.25|36.32|34.12|0
1645610450000|2022-02-23 10:00:50|36.49|34.29|36.49|34.29|36.53|34.33|36.49|34.29|0
1645610460000|2022-02-23 10:01:00|36.62|34.42|36.75|34.55|36.75|34.55|36.62|34.42|0
1645610470000|2022-02-23 10:01:10|36.73|34.53|36.83|34.63|36.83|34.63|36.71|34.51|0
1645610480000|2022-02-23 10:01:20|36.81|34.61|36.79|34.59|36.83|34.63|36.75|34.55|0
1645610490000|2022-02-23 10:01:30|36.81|34.61|36.79|34.59|36.88|34.68|36.79|34.59|0
1645610500000|2022-02-23 10:01:40|36.71|34.51|36.79|34.59|36.79|34.59|36.71|34.51|0
1645610510000|2022-02-23 10:01:50|36.83|34.63|36.83|34.63|36.85|34.65|36.83|34.63|0
1645610520000|2022-02-23 10:02:00|36.77|34.57|36.81|34.61|36.81|34.61|36.71|34.51|0
1645610530000|2022-02-23 10:02:10|36.83|34.63|36.79|34.59|36.85|34.65|36.79|34.59|0
1645610540000|2022-02-23 10:02:20|36.83|34.63|36.88|34.68|36.88|34.68|36.79|34.59|0
1645610550000|2022-02-23 10:02:30|36.83|34.63|36.79|34.59|36.85|34.65|36.79|34.59|0
1645610560000|2022-02-23 10:02:40|36.81|34.61|36.79|34.59|36.83|34.63|36.79|34.59|0
1645610570000|2022-02-23 10:02:50|36.77|34.57|36.75|34.55|36.77|34.57|36.75|34.55|0
1645610580000|2022-02-23 10:03:00|36.77|34.57|36.79|34.59|36.83|34.63|36.77|34.57|0
1645610590000|2022-02-23 10:03:10|36.7|34.5|36.88|34.68|36.88|34.68|36.7|34.5|0
1645610600000|2022-02-23 10:03:20|36.92|34.72|36.83|34.63|36.92|34.72|36.83|34.63|0
1645610610000|2022-02-23 10:03:30|36.88|34.68|36.88|34.68|36.88|34.68|36.88|34.68|0
1645610620000|2022-02-23 10:03:40|36.83|34.63|36.92|34.72|36.92|34.72|36.83|34.63|0
1645610630000|2022-02-23 10:03:50|36.88|34.68|36.85|34.65|36.88|34.68|36.81|34.61|0
1645610640000|2022-02-23 10:04:00|36.83|34.63|36.92|34.72|36.92|34.72|36.83|34.63|0
1645610650000|2022-02-23 10:04:10|36.83|34.63|36.79|34.59|36.83|34.63|36.79|34.59|0
1645610660000|2022-02-23 10:04:20|36.77|34.57|36.83|34.63|36.83|34.63|36.77|34.57|0
1645610670000|2022-02-23 10:04:30|36.75|34.55|36.77|34.57|36.77|34.57|36.75|34.55|0
1645610680000|2022-02-23 10:04:40|36.79|34.59|36.83|34.63|36.83|34.63|36.79|34.59|0
1645610690000|2022-02-23 10:04:50|36.79|34.59|36.88|34.68|36.88|34.68|36.79|34.59|0
1645610700000|2022-02-23 10:05:00|36.83|34.63|36.7|34.5|36.83|34.63|36.7|34.5|0
1645610710000|2022-02-23 10:05:10|36.66|34.46|36.83|34.63|36.83|34.63|36.66|34.46|0
1645610730000|2022-02-23 10:05:30|36.9|34.7|36.88|34.68|36.9|34.7|36.79|34.59|0
1645610740000|2022-02-23 10:05:40|36.92|34.72|36.9|34.7|36.92|34.72|36.9|34.7|0
1645610750000|2022-02-23 10:05:50|36.92|34.72|36.88|34.68|36.92|34.72|36.85|34.65|0
1645610760000|2022-02-23 10:06:00|36.92|34.72|36.85|34.65|36.92|34.72|36.85|34.65|0
1645610770000|2022-02-23 10:06:10|36.88|34.68|36.88|34.68|36.88|34.68|36.88|34.68|0
1645610780000|2022-02-23 10:06:20|36.83|34.63|36.79|34.59|36.83|34.63|36.79|34.59|0
1645610790000|2022-02-23 10:06:30|36.83|34.63|36.96|34.76|36.96|34.76|36.83|34.63|0
1645610800000|2022-02-23 10:06:40|36.92|34.72|36.9|34.7|36.92|34.72|36.9|34.7|0
1645610810000|2022-02-23 10:06:50|36.83|34.63|36.83|34.63|36.83|34.63|36.83|34.63|0
1645610820000|2022-02-23 10:07:00|36.81|34.61|36.88|34.68|36.88|34.68|36.81|34.61|0
1645610830000|2022-02-23 10:07:10|36.68|34.48|36.49|34.29|36.68|34.48|36.45|34.25|0
1645610840000|2022-02-23 10:07:20|36.28|34.08|36.23|34.03|36.28|34.08|36.23|34.03|0
1645610850000|2022-02-23 10:07:30|36.28|34.08|36.19|33.99|36.28|34.08|36.19|33.99|0
1645610860000|2022-02-23 10:07:40|36.21|34.01|36.25|34.05|36.25|34.05|36.15|33.95|0
1645610870000|2022-02-23 10:07:50|36.23|34.03|36.38|34.18|36.38|34.18|36.23|34.03|0
1645610880000|2022-02-23 10:08:00|36.36|34.16|36.49|34.29|36.49|34.29|36.36|34.16|0
1645610890000|2022-02-23 10:08:10|36.51|34.31|36.53|34.33|36.53|34.33|36.47|34.27|0
1645610900000|2022-02-23 10:08:20|36.57|34.37|36.57|34.37|36.57|34.37|36.55|34.35|0
1645610910000|2022-02-23 10:08:30|36.53|34.33|36.53|34.33|36.53|34.33|36.53|34.33|0
1645610920000|2022-02-23 10:08:40|36.4|34.2|36.42|34.22|36.42|34.22|36.36|34.16|0
1645610930000|2022-02-23 10:08:50|36.36|34.16|36.51|34.31|36.51|34.31|36.36|34.16|0
1645610940000|2022-02-23 10:09:00|36.42|34.22|36.15|33.95|36.42|34.22|36.15|33.95|0
1645610950000|2022-02-23 10:09:10|36.28|34.08|36.19|33.99|36.28|34.08|36.19|33.99|0
1645610960000|2022-02-23 10:09:20|36.15|33.95|36.17|33.97|36.19|33.99|36.15|33.95|0
1645610970000|2022-02-23 10:09:30|36.15|33.95|36.15|33.95|36.19|33.99|36.15|33.95|0
1645610980000|2022-02-23 10:09:40|36.11|33.91|36.02|33.82|36.11|33.91|36.02|33.82|0
1645610990000|2022-02-23 10:09:50|35.98|33.78|35.94|33.74|35.98|33.78|35.89|33.69|0
1645611000000|2022-02-23 10:10:00|35.96|33.76|35.81|33.61|35.96|33.76|35.81|33.61|0
1645611010000|2022-02-23 10:10:10|35.77|33.57|35.81|33.61|35.81|33.61|35.77|33.57|0
1645611020000|2022-02-23 10:10:20|35.77|33.57|35.56|33.36|35.77|33.57|35.56|33.36|0
1645611030000|2022-02-23 10:10:30|35.49|33.29|35.49|33.29|35.56|33.36|35.49|33.29|0
1645611040000|2022-02-23 10:10:40|35.43|33.23|35.35|33.15|35.43|33.23|35.35|33.15|0
1645611050000|2022-02-23 10:10:50|35.39|33.19|35.35|33.15|35.39|33.19|35.35|33.15|0
1645611060000|2022-02-23 10:11:00|35.47|33.27|35.35|33.15|35.47|33.27|35.35|33.15|0
1645611070000|2022-02-23 10:11:10|35.39|33.19|35.43|33.23|35.47|33.27|35.39|33.19|0
1645611080000|2022-02-23 10:11:20|35.24|33.04|35.39|33.19|35.39|33.19|35.24|33.04|0
1645611090000|2022-02-23 10:11:30|35.43|33.23|35.43|33.23|35.43|33.23|35.39|33.19|0
1645611100000|2022-02-23 10:11:40|35.45|33.25|35.43|33.23|35.45|33.25|35.43|33.23|0
1645611110000|2022-02-23 10:11:50|35.41|33.21|35.45|33.25|35.45|33.25|35.41|33.21|0
1645611120000|2022-02-23 10:12:00|35.43|33.23|35.52|33.32|35.52|33.32|35.39|33.19|0
1645611130000|2022-02-23 10:12:10|35.49|33.29|35.47|33.27|35.52|33.32|35.47|33.27|0
1645611140000|2022-02-23 10:12:20|35.51|33.31|35.51|33.31|35.51|33.31|35.43|33.23|0
1645611150000|2022-02-23 10:12:30|35.56|33.36|35.51|33.31|35.56|33.36|35.51|33.31|0
1645611160000|2022-02-23 10:12:40|35.43|33.23|35.41|33.21|35.43|33.23|35.39|33.19|0
1645611170000|2022-02-23 10:12:50|35.43|33.23|35.53|33.33|35.53|33.33|35.43|33.23|0
1645611180000|2022-02-23 10:13:00|35.51|33.31|37.13|34.93|37.13|34.93|35.51|33.31|0
1645611190000|2022-02-23 10:13:10|37.21|35.01|37.17|34.97|37.21|35.01|37.17|34.97|0
1645611200000|2022-02-23 10:13:20|37.19|34.99|37.3|35.1|37.3|35.1|37.19|34.99|0
1645611210000|2022-02-23 10:13:30|37.38|35.18|37.34|35.14|37.38|35.18|37.34|35.14|0
1645611220000|2022-02-23 10:13:40|37.38|35.18|37.34|35.14|37.4|35.2|37.34|35.14|0
1645611230000|2022-02-23 10:13:50|37.3|35.1|37.3|35.1|37.3|35.1|37.3|35.1|0
1645611240000|2022-02-23 10:14:00|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1645611250000|2022-02-23 10:14:10|37.13|34.93|37.17|34.97|37.17|34.97|37.13|34.93|0
1645611260000|2022-02-23 10:14:20|37.1|34.9|37.08|34.88|37.13|34.93|37.08|34.88|0
1645611270000|2022-02-23 10:14:30|37|34.8|36.95|34.75|37|34.8|36.95|34.75|0
1645611280000|2022-02-23 10:14:40|37.04|34.84|37|34.8|37.06|34.86|37|34.8|0
1645611290000|2022-02-23 10:14:50|37.04|34.84|37.06|34.86|37.08|34.88|37.04|34.84|0
1645611300000|2022-02-23 10:15:00|37.04|34.84|37.04|34.84|37.08|34.88|37|34.8|0
1645611310000|2022-02-23 10:15:10|37.02|34.82|37.04|34.84|37.04|34.84|37.02|34.82|0
1645611320000|2022-02-23 10:15:20|37|34.8|37.13|34.93|37.13|34.93|37|34.8|0
1645611330000|2022-02-23 10:15:30|37.08|34.88|37.08|34.88|37.1|34.9|37.08|34.88|0
1645611340000|2022-02-23 10:15:40|37|34.8|37|34.8|37|34.8|36.95|34.75|0
1645611350000|2022-02-23 10:15:50|36.95|34.75|37|34.8|37|34.8|36.95|34.75|0
1645611360000|2022-02-23 10:16:00|37.02|34.82|37|34.8|37.02|34.82|36.95|34.75|0
1645611370000|2022-02-23 10:16:10|36.91|34.71|36.89|34.69|36.91|34.71|36.83|34.63|0
1645611380000|2022-02-23 10:16:20|37|34.8|36.95|34.75|37|34.8|36.95|34.75|0
1645611390000|2022-02-23 10:16:30|37.04|34.84|37.04|34.84|37.04|34.84|37.04|34.84|0
1645611410000|2022-02-23 10:16:50|36.95|34.75|36.95|34.75|37|34.8|36.93|34.73|0
1645611420000|2022-02-23 10:17:00|36.97|34.77|37.04|34.84|37.04|34.84|36.97|34.77|0
1645611430000|2022-02-23 10:17:10|37.06|34.86|37.1|34.9|37.17|34.97|37.06|34.86|0
1645611440000|2022-02-23 10:17:20|37.12|34.92|37.21|35.01|37.23|35.03|37.12|34.92|0
1645611450000|2022-02-23 10:17:30|37.17|34.97|37.21|35.01|37.21|35.01|37.17|34.97|0
1645611460000|2022-02-23 10:17:40|37.19|34.99|37.23|35.03|37.25|35.05|37.19|34.99|0
1645611470000|2022-02-23 10:17:50|37.21|35.01|37.25|35.05|37.25|35.05|37.21|35.01|0
1645611480000|2022-02-23 10:18:00|37.23|35.03|37.25|35.05|37.25|35.05|37.23|35.03|0
1645611490000|2022-02-23 10:18:10|37.23|35.03|37.25|35.05|37.25|35.05|37.23|35.03|0
1645611500000|2022-02-23 10:18:20|37.3|35.1|37.21|35.01|37.3|35.1|37.21|35.01|0
1645611510000|2022-02-23 10:18:30|37.12|34.92|37.12|34.92|37.14|34.94|37.12|34.92|0
1645611520000|2022-02-23 10:18:40|37.08|34.88|37.17|34.97|37.17|34.97|37.08|34.88|0
1645611530000|2022-02-23 10:18:50|37.25|35.05|37.3|35.1|37.38|35.18|37.25|35.05|0
1645611540000|2022-02-23 10:19:00|37.27|35.07|37.32|35.12|37.34|35.14|37.27|35.07|0
1645611550000|2022-02-23 10:19:10|37.36|35.16|37.43|35.23|37.43|35.23|37.36|35.16|0
1645611560000|2022-02-23 10:19:20|37.47|35.27|37.45|35.25|37.47|35.27|37.43|35.23|0
1645611570000|2022-02-23 10:19:30|37.43|35.23|37.49|35.29|37.49|35.29|37.38|35.18|0
1645611580000|2022-02-23 10:19:40|37.51|35.31|37.43|35.23|37.51|35.31|37.38|35.18|0
1645611590000|2022-02-23 10:19:50|37.38|35.18|37.55|35.35|37.55|35.35|37.38|35.18|0
1645611600000|2022-02-23 10:20:00|37.6|35.4|37.6|35.4|37.64|35.44|37.6|35.4|0
1645611610000|2022-02-23 10:20:10|37.62|35.42|37.62|35.42|37.68|35.48|37.62|35.42|0
1645611620000|2022-02-23 10:20:20|37.64|35.44|37.6|35.4|37.64|35.44|37.6|35.4|0
1645611630000|2022-02-23 10:20:30|37.58|35.38|37.6|35.4|37.62|35.42|37.58|35.38|0
1645611640000|2022-02-23 10:20:40|37.58|35.38|37.68|35.48|37.68|35.48|37.58|35.38|0
1645611650000|2022-02-23 10:20:50|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1645611660000|2022-02-23 10:21:00|37.66|35.46|37.64|35.44|37.68|35.48|37.64|35.44|0
1645611670000|2022-02-23 10:21:10|37.66|35.46|37.64|35.44|37.66|35.46|37.64|35.44|0
1645611680000|2022-02-23 10:21:20|37.66|35.46|37.64|35.44|37.66|35.46|37.64|35.44|0
1645611690000|2022-02-23 10:21:30|37.62|35.42|37.49|35.29|37.62|35.42|37.49|35.29|0
1645611700000|2022-02-23 10:21:40|37.64|35.44|37.6|35.4|37.64|35.44|37.6|35.4|0
1645611710000|2022-02-23 10:21:50|37.64|35.44|37.6|35.4|37.64|35.44|37.6|35.4|0
1645611720000|2022-02-23 10:22:00|37.55|35.35|37.6|35.4|37.6|35.4|37.55|35.35|0
1645611730000|2022-02-23 10:22:10|37.68|35.48|37.68|35.48|37.68|35.48|37.64|35.44|0
1645611740000|2022-02-23 10:22:20|37.81|35.61|37.81|35.61|37.81|35.61|37.79|35.59|0
1645611750000|2022-02-23 10:22:30|37.84|35.64|37.68|35.48|37.84|35.64|37.68|35.48|0
1645611760000|2022-02-23 10:22:40|37.73|35.53|37.7|35.5|37.73|35.53|37.68|35.48|0
1645611770000|2022-02-23 10:22:50|37.75|35.55|37.77|35.57|37.77|35.57|37.7|35.5|0
1645611780000|2022-02-23 10:23:00|37.81|35.61|37.81|35.61|37.81|35.61|37.77|35.57|0
1645611790000|2022-02-23 10:23:10|37.86|35.66|37.88|35.68|37.9|35.7|37.86|35.66|0
1645611800000|2022-02-23 10:23:20|37.9|35.7|37.88|35.68|37.9|35.7|37.86|35.66|0
1645611810000|2022-02-23 10:23:30|37.9|35.7|37.81|35.61|37.9|35.7|37.79|35.59|0
1645611820000|2022-02-23 10:23:40|37.86|35.66|37.92|35.72|37.92|35.72|37.86|35.66|0
1645611830000|2022-02-23 10:23:50|37.94|35.74|37.86|35.66|37.94|35.74|37.86|35.66|0
1645611840000|2022-02-23 10:24:00|37.9|35.7|37.86|35.66|37.9|35.7|37.81|35.61|0
1645611850000|2022-02-23 10:24:10|37.83|35.63|37.81|35.61|37.83|35.63|37.81|35.61|0
1645611860000|2022-02-23 10:24:20|37.77|35.57|37.79|35.59|37.79|35.59|37.77|35.57|0
1645611870000|2022-02-23 10:24:30|37.81|35.61|37.88|35.68|37.88|35.68|37.77|35.57|0
1645611880000|2022-02-23 10:24:40|37.94|35.74|37.97|35.77|37.97|35.77|37.94|35.74|0
1645611890000|2022-02-23 10:24:50|37.94|35.74|37.94|35.74|37.94|35.74|37.94|35.74|0
1645611900000|2022-02-23 10:25:00|37.92|35.72|37.86|35.66|37.94|35.74|37.86|35.66|0
1645611910000|2022-02-23 10:25:10|37.9|35.7|37.92|35.72|37.92|35.72|37.88|35.68|0
1645611920000|2022-02-23 10:25:20|37.94|35.74|37.94|35.74|37.94|35.74|37.94|35.74|0
1645611930000|2022-02-23 10:25:30|38.08|35.88|38.03|35.83|38.08|35.88|38.03|35.83|0
1645611940000|2022-02-23 10:25:40|38.08|35.88|38.05|35.85|38.12|35.92|38.03|35.83|0
1645611950000|2022-02-23 10:25:50|38.08|35.88|38.14|35.94|38.16|35.96|38.08|35.88|0
1645611960000|2022-02-23 10:26:00|38.12|35.92|38.14|35.94|38.14|35.94|38.08|35.88|0
1645611970000|2022-02-23 10:26:10|38.16|35.96|38.14|35.94|38.16|35.96|38.14|35.94|0
1645611980000|2022-02-23 10:26:20|38.12|35.92|38.12|35.92|38.12|35.92|38.08|35.88|0
1645611990000|2022-02-23 10:26:30|38.08|35.88|38.05|35.85|38.08|35.88|38.05|35.85|0
1645612000000|2022-02-23 10:26:40|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1645612010000|2022-02-23 10:26:50|38.07|35.87|38.07|35.87|38.07|35.87|38.07|35.87|0
1645612020000|2022-02-23 10:27:00|38.05|35.85|38.12|35.92|38.12|35.92|38.05|35.85|0
1645612030000|2022-02-23 10:27:10|38.07|35.87|38.07|35.87|38.07|35.87|38.07|35.87|0
1645612040000|2022-02-23 10:27:20|38.05|35.85|38.03|35.83|38.05|35.85|38.03|35.83|0
1645612050000|2022-02-23 10:27:30|38.07|35.87|37.94|35.74|38.07|35.87|37.94|35.74|0
1645612060000|2022-02-23 10:27:40|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1645612070000|2022-02-23 10:27:50|37.86|35.66|37.77|35.57|37.86|35.66|37.73|35.53|0
1645612080000|2022-02-23 10:28:00|37.79|35.59|37.79|35.59|37.81|35.61|37.77|35.57|0
1645612090000|2022-02-23 10:28:10|37.81|35.61|37.77|35.57|37.81|35.61|37.77|35.57|0
1645612100000|2022-02-23 10:28:20|37.75|35.55|37.77|35.57|37.77|35.57|37.75|35.55|0
1645612110000|2022-02-23 10:28:30|37.73|35.53|37.77|35.57|37.77|35.57|37.73|35.53|0
1645612120000|2022-02-23 10:28:40|37.73|35.53|37.77|35.57|37.77|35.57|37.73|35.53|0
1645612130000|2022-02-23 10:28:50|37.9|35.7|37.86|35.66|37.9|35.7|37.86|35.66|0
1645612140000|2022-02-23 10:29:00|37.81|35.61|37.81|35.61|37.83|35.63|37.81|35.61|0
1645612150000|2022-02-23 10:29:10|37.77|35.57|37.79|35.59|37.81|35.61|37.7|35.5|0
1645612160000|2022-02-23 10:29:20|37.86|35.66|37.81|35.61|37.86|35.66|37.81|35.61|0
1645612170000|2022-02-23 10:29:30|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1645612190000|2022-02-23 10:29:50|37.83|35.63|37.81|35.61|37.83|35.63|37.81|35.61|0
1645612200000|2022-02-23 10:30:00|37.86|35.66|37.86|35.66|37.86|35.66|37.81|35.61|0
1645612210000|2022-02-23 10:30:10|37.81|35.61|37.79|35.59|37.81|35.61|37.77|35.57|0
1645612220000|2022-02-23 10:30:20|37.77|35.57|37.86|35.66|37.86|35.66|37.77|35.57|0
1645612230000|2022-02-23 10:30:30|37.94|35.74|37.1|34.9|37.94|35.74|37.01|34.81|0
1645612240000|2022-02-23 10:30:40|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1645612250000|2022-02-23 10:30:50|37.16|34.96|37.14|34.94|37.16|34.96|37.14|34.94|0
1645612260000|2022-02-23 10:31:00|37.12|34.92|36.95|34.75|37.14|34.94|36.95|34.75|0
1645612270000|2022-02-23 10:31:10|36.93|34.73|36.88|34.68|36.93|34.73|36.86|34.66|0
1645612280000|2022-02-23 10:31:20|36.93|34.73|36.84|34.64|36.93|34.73|36.84|34.64|0
1645612290000|2022-02-23 10:31:30|36.86|34.66|36.84|34.64|36.86|34.66|36.84|34.64|0
1645612300000|2022-02-23 10:31:40|36.88|34.68|36.88|34.68|36.88|34.68|36.88|34.68|0
1645612310000|2022-02-23 10:31:50|36.86|34.66|36.88|34.68|36.88|34.68|36.86|34.66|0
1645612320000|2022-02-23 10:32:00|36.9|34.7|36.9|34.7|36.93|34.73|36.9|34.7|0
1645612330000|2022-02-23 10:32:10|36.93|34.73|36.93|34.73|36.93|34.73|36.93|34.73|0
1645612340000|2022-02-23 10:32:20|36.88|34.68|36.88|34.68|36.9|34.7|36.88|34.68|0
1645612350000|2022-02-23 10:32:30|36.86|34.66|36.84|34.64|36.88|34.68|36.84|34.64|0
1645612360000|2022-02-23 10:32:40|36.82|34.62|36.77|34.57|36.82|34.62|36.75|34.55|0
1645612370000|2022-02-23 10:32:50|36.8|34.6|36.82|34.62|36.84|34.64|36.8|34.6|0
1645612380000|2022-02-23 10:33:00|36.77|34.57|36.82|34.62|36.84|34.64|36.77|34.57|0
1645612390000|2022-02-23 10:33:10|36.75|34.55|36.71|34.51|36.75|34.55|36.71|34.51|0
1645612400000|2022-02-23 10:33:20|36.73|34.53|36.67|34.47|36.73|34.53|36.67|34.47|0
1645612410000|2022-02-23 10:33:30|36.71|34.51|36.71|34.51|36.71|34.51|36.67|34.47|0
1645612420000|2022-02-23 10:33:40|36.73|34.53|36.71|34.51|36.75|34.55|36.71|34.51|0
1645612430000|2022-02-23 10:33:50|36.73|34.53|36.71|34.51|36.73|34.53|36.71|34.51|0
1645612440000|2022-02-23 10:34:00|36.75|34.55|36.88|34.68|36.88|34.68|36.75|34.55|0
1645612450000|2022-02-23 10:34:10|36.84|34.64|36.8|34.6|36.84|34.64|36.8|34.6|0
1645612460000|2022-02-23 10:34:20|36.82|34.62|36.88|34.68|36.88|34.68|36.82|34.62|0
1645612470000|2022-02-23 10:34:30|36.9|34.7|36.99|34.79|36.99|34.79|36.9|34.7|0
1645612480000|2022-02-23 10:34:40|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1645612490000|2022-02-23 10:34:50|37.01|34.81|37.01|34.81|37.01|34.81|37.01|34.81|0
1645612500000|2022-02-23 10:35:00|36.97|34.77|37.01|34.81|37.01|34.81|36.86|34.66|0
1645612510000|2022-02-23 10:35:10|37.05|34.85|36.97|34.77|37.05|34.85|36.97|34.77|0
1645612520000|2022-02-23 10:35:20|37.01|34.81|36.92|34.72|37.01|34.81|36.92|34.72|0
1645612530000|2022-02-23 10:35:30|36.88|34.68|36.97|34.77|36.97|34.77|36.88|34.68|0
1645612540000|2022-02-23 10:35:40|37.01|34.81|36.95|34.75|37.01|34.81|36.95|34.75|0
1645612550000|2022-02-23 10:35:50|36.92|34.72|36.84|34.64|36.92|34.72|36.84|34.64|0
1645612560000|2022-02-23 10:36:00|36.88|34.68|36.88|34.68|36.92|34.72|36.86|34.66|0
1645612570000|2022-02-23 10:36:10|36.92|34.72|36.84|34.64|36.92|34.72|36.84|34.64|0
1645612590000|2022-02-23 10:36:30|36.8|34.6|36.8|34.6|36.82|34.62|36.8|34.6|0
1645612600000|2022-02-23 10:36:40|36.77|34.57|36.75|34.55|36.77|34.57|36.75|34.55|0
1645612610000|2022-02-23 10:36:50|36.71|34.51|36.69|34.49|36.71|34.51|36.69|34.49|0
1645612620000|2022-02-23 10:37:00|36.71|34.51|36.84|34.64|36.84|34.64|36.71|34.51|0
1645612630000|2022-02-23 10:37:10|36.88|34.68|36.75|34.55|36.88|34.68|36.75|34.55|0
1645612640000|2022-02-23 10:37:20|36.71|34.51|36.88|34.68|36.88|34.68|36.71|34.51|0
1645612650000|2022-02-23 10:37:30|36.92|34.72|37.01|34.81|37.01|34.81|36.92|34.72|0
1645612660000|2022-02-23 10:37:40|36.97|34.77|36.92|34.72|36.97|34.77|36.92|34.72|0
1645612670000|2022-02-23 10:37:50|36.88|34.68|36.88|34.68|36.88|34.68|36.88|34.68|0
1645612680000|2022-02-23 10:38:00|36.9|34.7|37.03|34.83|37.03|34.83|36.9|34.7|0
1645612690000|2022-02-23 10:38:10|37.05|34.85|37.01|34.81|37.05|34.85|37.01|34.81|0
1645612700000|2022-02-23 10:38:20|36.99|34.79|36.88|34.68|36.99|34.79|36.88|34.68|0
1645612710000|2022-02-23 10:38:30|36.84|34.64|36.88|34.68|36.88|34.68|36.84|34.64|0
1645612720000|2022-02-23 10:38:40|36.84|34.64|36.84|34.64|36.88|34.68|36.84|34.64|0
1645612730000|2022-02-23 10:38:50|36.88|34.68|36.88|34.68|36.88|34.68|36.88|34.68|0
1645612740000|2022-02-23 10:39:00|36.86|34.66|36.92|34.72|36.92|34.72|36.84|34.64|0
1645612750000|2022-02-23 10:39:10|36.84|34.64|36.79|34.59|36.84|34.64|36.79|34.59|0
1645612760000|2022-02-23 10:39:20|36.84|34.64|36.79|34.59|36.84|34.64|36.79|34.59|0
1645612770000|2022-02-23 10:39:30|36.88|34.68|36.86|34.66|36.9|34.7|36.86|34.66|0
1645612780000|2022-02-23 10:39:40|36.88|34.68|36.88|34.68|36.88|34.68|36.79|34.59|0
1645612790000|2022-02-23 10:39:50|36.86|34.66|36.9|34.7|36.92|34.72|36.86|34.66|0
1645612800000|2022-02-23 10:40:00|36.86|34.66|36.9|34.7|36.9|34.7|36.86|34.66|0
1645612810000|2022-02-23 10:40:10|36.99|34.79|37.01|34.81|37.01|34.81|36.99|34.79|0
1645612820000|2022-02-23 10:40:20|36.97|34.77|36.97|34.77|37.05|34.85|36.97|34.77|0
1645612830000|2022-02-23 10:40:30|36.94|34.74|37.01|34.81|37.01|34.81|36.94|34.74|0
1645612840000|2022-02-23 10:40:40|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1645612850000|2022-02-23 10:40:50|37.05|34.85|37.1|34.9|37.1|34.9|37.05|34.85|0
1645612860000|2022-02-23 10:41:00|37.01|34.81|36.88|34.68|37.01|34.81|36.88|34.68|0
1645612870000|2022-02-23 10:41:10|36.97|34.77|37.07|34.87|37.07|34.87|36.97|34.77|0
1645612880000|2022-02-23 10:41:20|37.1|34.9|37.14|34.94|37.14|34.94|37.1|34.9|0
1645612890000|2022-02-23 10:41:30|37.18|34.98|37.4|35.2|37.4|35.2|37.18|34.98|0
1645612900000|2022-02-23 10:41:40|37.35|35.15|37.35|35.15|37.35|35.15|37.31|35.11|0
1645612910000|2022-02-23 10:41:50|37.38|35.18|37.35|35.15|37.38|35.18|37.35|35.15|0
1645612920000|2022-02-23 10:42:00|37.38|35.18|37.38|35.18|37.38|35.18|37.33|35.13|0
1645612930000|2022-02-23 10:42:10|37.35|35.15|37.35|35.15|37.35|35.15|37.33|35.13|0
1645612950000|2022-02-23 10:42:30|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1645612960000|2022-02-23 10:42:40|37.35|35.15|37.4|35.2|37.4|35.2|37.35|35.15|0
1645612980000|2022-02-23 10:43:00|37.44|35.24|37.48|35.28|37.48|35.28|37.44|35.24|0
1645612990000|2022-02-23 10:43:10|37.44|35.24|37.44|35.24|37.48|35.28|37.44|35.24|0
1645613000000|2022-02-23 10:43:20|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1645613010000|2022-02-23 10:43:30|37.37|35.17|37.35|35.15|37.4|35.2|37.35|35.15|0
1645613020000|2022-02-23 10:43:40|37.31|35.11|37.31|35.11|37.35|35.15|37.31|35.11|0
1645613030000|2022-02-23 10:43:50|37.27|35.07|37.27|35.07|37.31|35.11|37.27|35.07|0
1645613040000|2022-02-23 10:44:00|37.22|35.02|37.09|34.89|37.22|35.02|37.09|34.89|0
1645613050000|2022-02-23 10:44:10|37.07|34.87|37.14|34.94|37.14|34.94|37.05|34.85|0
1645613060000|2022-02-23 10:44:20|37.11|34.91|37.11|34.91|37.14|34.94|37.09|34.89|0
1645613070000|2022-02-23 10:44:30|37.09|34.89|37.01|34.81|37.09|34.89|37.01|34.81|0
1645613080000|2022-02-23 10:44:40|37.05|34.85|37.09|34.89|37.09|34.89|37.05|34.85|0
1645613090000|2022-02-23 10:44:50|37.05|34.85|37.14|34.94|37.14|34.94|37.05|34.85|0
1645613100000|2022-02-23 10:45:00|37.11|34.91|36.96|34.76|37.11|34.91|36.96|34.76|0
1645613110000|2022-02-23 10:45:10|37.05|34.85|37.01|34.81|37.05|34.85|37.01|34.81|0
1645613120000|2022-02-23 10:45:20|37.03|34.83|37.01|34.81|37.05|34.85|37.01|34.81|0
1645613130000|2022-02-23 10:45:30|37.03|34.83|37.05|34.85|37.05|34.85|37.03|34.83|0
1645613140000|2022-02-23 10:45:40|37.01|34.81|36.84|34.64|37.01|34.81|36.84|34.64|0
1645613150000|2022-02-23 10:45:50|36.88|34.68|36.71|34.51|36.88|34.68|36.71|34.51|0
1645613160000|2022-02-23 10:46:00|36.68|34.48|36.62|34.42|36.68|34.48|36.62|34.42|0
1645613170000|2022-02-23 10:46:10|36.58|34.38|36.43|34.23|36.58|34.38|36.43|34.23|0
1645613180000|2022-02-23 10:46:20|36.41|34.21|36.2|34|36.41|34.21|36.2|34|0
1645613190000|2022-02-23 10:46:30|36.22|34.02|36.15|33.95|36.22|34.02|36.15|33.95|0
1645613200000|2022-02-23 10:46:40|36.2|34|36.28|34.08|36.28|34.08|36.2|34|0
1645613210000|2022-02-23 10:46:50|36.32|34.12|36.34|34.14|36.41|34.21|36.32|34.12|0
1645613220000|2022-02-23 10:47:00|36.37|34.17|36.41|34.21|36.41|34.21|36.37|34.17|0
1645613230000|2022-02-23 10:47:10|36.39|34.19|36.32|34.12|36.39|34.19|36.32|34.12|0
1645613240000|2022-02-23 10:47:20|36.28|34.08|36.28|34.08|36.28|34.08|36.24|34.04|0
1645613250000|2022-02-23 10:47:30|36.24|34.04|36.17|33.97|36.28|34.08|36.17|33.97|0
1645613260000|2022-02-23 10:47:40|36.2|34|36.17|33.97|36.2|34|36.17|33.97|0
1645613270000|2022-02-23 10:47:50|36.15|33.95|36.17|33.97|36.2|34|36.15|33.95|0
1645613280000|2022-02-23 10:48:00|36.15|33.95|35.98|33.78|36.17|33.97|35.98|33.78|0
1645613290000|2022-02-23 10:48:10|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1645613300000|2022-02-23 10:48:20|35.94|33.74|35.86|33.66|35.94|33.74|35.82|33.62|0
1645613310000|2022-02-23 10:48:30|35.82|33.62|35.79|33.59|35.86|33.66|35.79|33.59|0
1645613320000|2022-02-23 10:48:40|35.61|33.41|35.57|33.37|35.65|33.45|35.57|33.37|0
1645613330000|2022-02-23 10:48:50|35.52|33.32|35.4|33.2|35.52|33.32|35.4|33.2|0
1645613340000|2022-02-23 10:49:00|35.57|33.37|35.48|33.28|35.57|33.37|35.48|33.28|0
1645613350000|2022-02-23 10:49:10|35.57|33.37|35.61|33.41|35.61|33.41|35.57|33.37|0
1645613360000|2022-02-23 10:49:20|35.73|33.53|35.69|33.49|35.73|33.53|35.69|33.49|0
1645613370000|2022-02-23 10:49:30|35.65|33.45|35.61|33.41|35.69|33.49|35.61|33.41|0
1645613380000|2022-02-23 10:49:40|35.59|33.39|35.52|33.32|35.59|33.39|35.52|33.32|0
1645613390000|2022-02-23 10:49:50|35.54|33.34|35.48|33.28|35.54|33.34|35.48|33.28|0
1645613400000|2022-02-23 10:50:00|35.5|33.3|35.44|33.24|35.52|33.32|35.44|33.24|0
1645613410000|2022-02-23 10:50:10|35.56|33.36|35.58|33.38|35.58|33.38|35.56|33.36|0
1645613420000|2022-02-23 10:50:20|35.61|33.41|35.69|33.49|35.69|33.49|35.58|33.38|0
1645613430000|2022-02-23 10:50:30|35.65|33.45|35.69|33.49|35.69|33.49|35.65|33.45|0
1645613440000|2022-02-23 10:50:40|35.73|33.53|35.69|33.49|35.73|33.53|35.69|33.49|0
1645613450000|2022-02-23 10:50:50|35.65|33.45|35.58|33.38|35.65|33.45|35.58|33.38|0
1645613460000|2022-02-23 10:51:00|35.61|33.41|35.69|33.49|35.71|33.51|35.56|33.36|0
1645613470000|2022-02-23 10:51:10|35.65|33.45|35.67|33.47|35.69|33.49|35.61|33.41|0
1645613480000|2022-02-23 10:51:20|35.69|33.49|35.65|33.45|35.69|33.49|35.65|33.45|0
1645613490000|2022-02-23 10:51:30|35.73|33.53|35.75|33.55|35.82|33.62|35.73|33.53|0
1645613500000|2022-02-23 10:51:40|35.73|33.53|35.77|33.57|35.77|33.57|35.73|33.53|0
1645613510000|2022-02-23 10:51:50|35.82|33.62|35.73|33.53|35.82|33.62|35.73|33.53|0
1645613520000|2022-02-23 10:52:00|35.77|33.57|35.79|33.59|35.79|33.59|35.77|33.57|0
1645613530000|2022-02-23 10:52:10|35.82|33.62|35.79|33.59|35.82|33.62|35.79|33.59|0
1645613540000|2022-02-23 10:52:20|35.82|33.62|35.82|33.62|35.82|33.62|35.77|33.57|0
1645613550000|2022-02-23 10:52:30|35.79|33.59|35.86|33.66|35.86|33.66|35.79|33.59|0
1645613560000|2022-02-23 10:52:40|35.88|33.68|37.04|34.84|37.04|34.84|35.88|33.68|0
1645613570000|2022-02-23 10:52:50|37.02|34.82|37|34.8|37.04|34.84|37|34.8|0
1645613580000|2022-02-23 10:53:00|36.96|34.76|37|34.8|37|34.8|36.96|34.76|0
1645613590000|2022-02-23 10:53:10|36.96|34.76|36.91|34.71|36.96|34.76|36.91|34.71|0
1645613600000|2022-02-23 10:53:20|36.89|34.69|36.87|34.67|36.89|34.69|36.87|34.67|0
1645613610000|2022-02-23 10:53:30|36.85|34.65|36.74|34.54|36.85|34.65|36.74|34.54|0
1645613620000|2022-02-23 10:53:40|36.76|34.56|36.78|34.58|36.78|34.58|36.74|34.54|0
1645613630000|2022-02-23 10:53:50|36.91|34.71|36.93|34.73|36.93|34.73|36.87|34.67|0
1645613640000|2022-02-23 10:54:00|36.91|34.71|36.91|34.71|36.95|34.75|36.85|34.65|0
1645613650000|2022-02-23 10:54:10|36.93|34.73|36.95|34.75|36.95|34.75|36.91|34.71|0
1645613660000|2022-02-23 10:54:20|37|34.8|36.93|34.73|37|34.8|36.93|34.73|0
1645613670000|2022-02-23 10:54:30|36.95|34.75|36.95|34.75|36.95|34.75|36.95|34.75|0
1645613680000|2022-02-23 10:54:40|36.98|34.78|36.98|34.78|36.98|34.78|36.95|34.75|0
1645613690000|2022-02-23 10:54:50|37|34.8|37.04|34.84|37.04|34.84|37|34.8|0
1645613700000|2022-02-23 10:55:00|37|34.8|36.93|34.73|37|34.8|36.93|34.73|0
1645613710000|2022-02-23 10:55:10|37|34.8|37.13|34.93|37.13|34.93|37|34.8|0
1645613720000|2022-02-23 10:55:20|37.15|34.95|37.23|35.03|37.23|35.03|37.15|34.95|0
1645613730000|2022-02-23 10:55:30|37.27|35.07|37.21|35.01|37.27|35.07|37.21|35.01|0
1645613740000|2022-02-23 10:55:40|37.17|34.97|37.21|35.01|37.21|35.01|37.17|34.97|0
1645613750000|2022-02-23 10:55:50|37.23|35.03|37.21|35.01|37.25|35.05|37.21|35.01|0
1645613760000|2022-02-23 10:56:00|37.17|34.97|37.19|34.99|37.19|34.99|37.17|34.97|0
1645613770000|2022-02-23 10:56:10|37.17|34.97|37.25|35.05|37.25|35.05|37.17|34.97|0
1645613780000|2022-02-23 10:56:20|37.27|35.07|37.3|35.1|37.3|35.1|37.27|35.07|0
1645613790000|2022-02-23 10:56:30|37.27|35.07|37.17|34.97|37.3|35.1|37.13|34.93|0
1645613810000|2022-02-23 10:56:50|37.23|35.03|37.21|35.01|37.23|35.03|37.21|35.01|0
1645613820000|2022-02-23 10:57:00|37.19|34.99|37.19|34.99|37.21|35.01|37.19|34.99|0
1645613830000|2022-02-23 10:57:10|37.21|35.01|37.25|35.05|37.25|35.05|37.19|34.99|0
1645613840000|2022-02-23 10:57:20|37.17|34.97|37.19|34.99|37.21|35.01|37.17|34.97|0
1645613850000|2022-02-23 10:57:30|37.17|34.97|37.19|34.99|37.19|34.99|37.17|34.97|0
1645613860000|2022-02-23 10:57:40|37.17|34.97|37.25|35.05|37.25|35.05|37.17|34.97|0
1645613870000|2022-02-23 10:57:50|37.23|35.03|37.25|35.05|37.25|35.05|37.23|35.03|0
1645613880000|2022-02-23 10:58:00|37.23|35.03|37.3|35.1|37.3|35.1|37.23|35.03|0
1645613890000|2022-02-23 10:58:10|37.34|35.14|37.36|35.16|37.36|35.16|37.32|35.12|0
1645613900000|2022-02-23 10:58:20|37.34|35.14|37.34|35.14|37.34|35.14|37.32|35.12|0
1645613910000|2022-02-23 10:58:30|37.32|35.12|37.38|35.18|37.38|35.18|37.32|35.12|0
1645613920000|2022-02-23 10:58:40|37.43|35.23|37.43|35.23|37.43|35.23|37.38|35.18|0
1645613930000|2022-02-23 10:58:50|37.34|35.14|37.38|35.18|37.43|35.23|37.34|35.14|0
1645613940000|2022-02-23 10:59:00|37.4|35.2|37.43|35.23|37.43|35.23|37.4|35.2|0
1645613950000|2022-02-23 10:59:10|37.47|35.27|37.47|35.27|37.47|35.27|37.47|35.27|0
1645613960000|2022-02-23 10:59:20|37.51|35.31|37.47|35.27|37.51|35.31|37.47|35.27|0
1645613970000|2022-02-23 10:59:30|37.49|35.29|37.49|35.29|37.49|35.29|37.49|35.29|0
1645613980000|2022-02-23 10:59:40|37.51|35.31|37.55|35.35|37.55|35.35|37.51|35.31|0
1645613990000|2022-02-23 10:59:50|37.6|35.4|37.58|35.38|37.6|35.4|37.58|35.38|0
1645614000000|2022-02-23 11:00:00|37.55|35.35|37.25|35.05|37.55|35.35|37.25|35.05|0
1645614010000|2022-02-23 11:00:10|37.3|35.1|37.34|35.14|37.34|35.14|37.3|35.1|0
1645614020000|2022-02-23 11:00:20|37.32|35.12|37.3|35.1|37.32|35.12|37.3|35.1|0
1645614030000|2022-02-23 11:00:30|37.21|35.01|37.12|34.92|37.21|35.01|37.12|34.92|0
1645614040000|2022-02-23 11:00:40|37.25|35.05|37.34|35.14|37.34|35.14|37.25|35.05|0
1645614050000|2022-02-23 11:00:50|37.32|35.12|37.34|35.14|37.34|35.14|37.32|35.12|0
1645614060000|2022-02-23 11:01:00|37.32|35.12|37.3|35.1|37.32|35.12|37.3|35.1|0
1645614070000|2022-02-23 11:01:10|37.34|35.14|37.36|35.16|37.38|35.18|37.34|35.14|0
1645614080000|2022-02-23 11:01:20|37.34|35.14|37.25|35.05|37.34|35.14|37.25|35.05|0
1645614090000|2022-02-23 11:01:30|37.23|35.03|37.23|35.03|37.25|35.05|37.21|35.01|0
1645614100000|2022-02-23 11:01:40|37.27|35.07|37.25|35.05|37.27|35.07|37.25|35.05|0
1645614110000|2022-02-23 11:01:50|37.12|34.92|37.14|34.94|37.17|34.97|37.12|34.92|0
1645614120000|2022-02-23 11:02:00|37.12|34.92|37.3|35.1|37.3|35.1|37.12|34.92|0
1645614130000|2022-02-23 11:02:10|37.34|35.14|37.55|35.35|37.55|35.35|37.34|35.14|0
1645614140000|2022-02-23 11:02:20|37.62|35.42|37.64|35.44|37.64|35.44|37.6|35.4|0
1645614150000|2022-02-23 11:02:30|37.62|35.42|37.6|35.4|37.64|35.44|37.6|35.4|0
1645614160000|2022-02-23 11:02:40|37.57|35.37|37.55|35.35|37.57|35.37|37.55|35.35|0
1645614170000|2022-02-23 11:02:50|37.64|35.44|37.64|35.44|37.68|35.48|37.64|35.44|0
1645614180000|2022-02-23 11:03:00|37.6|35.4|37.42|35.22|37.6|35.4|37.42|35.22|0
1645614190000|2022-02-23 11:03:10|37.47|35.27|37.57|35.37|37.57|35.37|37.47|35.27|0
1645614200000|2022-02-23 11:03:20|37.55|35.35|37.68|35.48|37.68|35.48|37.55|35.35|0
1645614210000|2022-02-23 11:03:30|37.66|35.46|37.73|35.53|37.73|35.53|37.64|35.44|0
1645614220000|2022-02-23 11:03:40|37.68|35.48|37.6|35.4|37.68|35.48|37.6|35.4|0
1645614230000|2022-02-23 11:03:50|37.55|35.35|37.55|35.35|37.64|35.44|37.55|35.35|0
1645614240000|2022-02-23 11:04:00|37.6|35.4|37.55|35.35|37.6|35.4|37.55|35.35|0
1645614250000|2022-02-23 11:04:10|37.51|35.31|37.53|35.33|37.55|35.35|37.51|35.31|0
1645614260000|2022-02-23 11:04:20|37.51|35.31|37.51|35.31|37.51|35.31|37.51|35.31|0
1645614270000|2022-02-23 11:04:30|37.53|35.33|37.57|35.37|37.57|35.37|37.53|35.33|0
1645614280000|2022-02-23 11:04:40|37.55|35.35|37.49|35.29|37.55|35.35|37.49|35.29|0
1645614290000|2022-02-23 11:04:50|37.51|35.31|37.49|35.29|37.51|35.31|37.49|35.29|0
1645614300000|2022-02-23 11:05:00|37.51|35.31|37.51|35.31|37.55|35.35|37.51|35.31|0
1645614310000|2022-02-23 11:05:10|37.53|35.33|37.51|35.31|37.55|35.35|37.51|35.31|0
1645614320000|2022-02-23 11:05:20|37.47|35.27|37.42|35.22|37.47|35.27|37.42|35.22|0
1645614330000|2022-02-23 11:05:30|37.47|35.27|37.68|35.48|37.68|35.48|37.47|35.27|0
1645614340000|2022-02-23 11:05:40|37.66|35.46|37.7|35.5|37.7|35.5|37.66|35.46|0
1645614350000|2022-02-23 11:05:50|37.75|35.55|37.6|35.4|37.75|35.55|37.6|35.4|0
1645614360000|2022-02-23 11:06:00|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1645614370000|2022-02-23 11:06:10|37.6|35.4|37.6|35.4|37.6|35.4|37.6|35.4|0
1645614380000|2022-02-23 11:06:20|37.62|35.42|37.64|35.44|37.64|35.44|37.6|35.4|0
1645614390000|2022-02-23 11:06:30|37.6|35.4|37.68|35.48|37.68|35.48|37.6|35.4|0
1645614400000|2022-02-23 11:06:40|37.66|35.46|37.68|35.48|37.68|35.48|37.66|35.46|0
1645614410000|2022-02-23 11:06:50|37.7|35.5|37.64|35.44|37.7|35.5|37.64|35.44|0
1645614420000|2022-02-23 11:07:00|37.6|35.4|37.68|35.48|37.68|35.48|37.6|35.4|0
1645614430000|2022-02-23 11:07:10|37.7|35.5|37.68|35.48|37.7|35.5|37.68|35.48|0
1645614440000|2022-02-23 11:07:20|37.64|35.44|37.64|35.44|37.64|35.44|37.6|35.4|0
1645614450000|2022-02-23 11:07:30|37.6|35.4|37.55|35.35|37.6|35.4|37.51|35.31|0
1645614460000|2022-02-23 11:07:40|37.51|35.31|37.34|35.14|37.51|35.31|37.34|35.14|0
1645614470000|2022-02-23 11:07:50|37.31|35.11|37.36|35.16|37.36|35.16|37.31|35.11|0
1645614480000|2022-02-23 11:08:00|37.34|35.14|36.29|34.09|37.34|35.14|36.29|34.09|0
1645614490000|2022-02-23 11:08:10|36.25|34.05|36.12|33.92|36.25|34.05|36.12|33.92|0
1645614500000|2022-02-23 11:08:20|36.16|33.96|36.16|33.96|36.16|33.96|36.16|33.96|0
1645614510000|2022-02-23 11:08:30|36.2|34|36.16|33.96|36.2|34|36.16|33.96|0
1645614520000|2022-02-23 11:08:40|36.18|33.98|36.37|34.17|36.37|34.17|36.18|33.98|0
1645614530000|2022-02-23 11:08:50|36.39|34.19|36.33|34.13|36.39|34.19|36.33|34.13|0
1645614540000|2022-02-23 11:09:00|36.35|34.15|36.35|34.15|36.37|34.17|36.33|34.13|0
1645614550000|2022-02-23 11:09:10|36.44|34.24|36.5|34.3|36.5|34.3|36.44|34.24|0
1645614560000|2022-02-23 11:09:20|36.44|34.24|36.54|34.34|36.54|34.34|36.44|34.24|0
1645614570000|2022-02-23 11:09:30|36.58|34.38|36.58|34.38|36.58|34.38|36.58|34.38|0
1645614580000|2022-02-23 11:09:40|36.65|34.45|36.58|34.38|36.65|34.45|36.58|34.38|0
1645614590000|2022-02-23 11:09:50|36.56|34.36|36.56|34.36|36.56|34.36|36.56|34.36|0
1645614600000|2022-02-23 11:10:00|36.58|34.38|36.54|34.34|36.61|34.41|36.54|34.34|0
1645614610000|2022-02-23 11:10:10|36.52|34.32|36.67|34.47|36.67|34.47|36.52|34.32|0
1645614620000|2022-02-23 11:10:20|36.69|34.49|36.88|34.68|36.88|34.68|36.69|34.49|0
1645614630000|2022-02-23 11:10:30|36.84|34.64|36.84|34.64|36.88|34.68|36.84|34.64|0
1645614640000|2022-02-23 11:10:40|36.88|34.68|36.88|34.68|36.88|34.68|36.84|34.64|0
1645614650000|2022-02-23 11:10:50|36.84|34.64|36.82|34.62|36.84|34.64|36.8|34.6|0
1645614660000|2022-02-23 11:11:00|36.84|34.64|36.76|34.56|36.84|34.64|36.76|34.56|0
1645614670000|2022-02-23 11:11:10|36.73|34.53|36.65|34.45|36.73|34.53|36.65|34.45|0
1645614680000|2022-02-23 11:11:20|36.63|34.43|36.63|34.43|36.63|34.43|36.58|34.38|0
1645614690000|2022-02-23 11:11:30|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1645614700000|2022-02-23 11:11:40|36.63|34.43|36.52|34.32|36.63|34.43|36.52|34.32|0
1645614710000|2022-02-23 11:11:50|36.54|34.34|36.58|34.38|36.6|34.4|36.54|34.34|0
1645614720000|2022-02-23 11:12:00|36.63|34.43|36.63|34.43|36.63|34.43|36.63|34.43|0
1645614730000|2022-02-23 11:12:10|36.75|34.55|36.8|34.6|36.8|34.6|36.71|34.51|0
1645614740000|2022-02-23 11:12:20|36.73|34.53|36.56|34.36|36.75|34.55|36.56|34.36|0
1645614750000|2022-02-23 11:12:30|36.63|34.43|36.63|34.43|36.63|34.43|36.58|34.38|0
1645614760000|2022-02-23 11:12:40|36.54|34.34|36.58|34.38|36.58|34.38|36.54|34.34|0
1645614770000|2022-02-23 11:12:50|36.56|34.36|36.52|34.32|36.56|34.36|36.52|34.32|0
1645614780000|2022-02-23 11:13:00|36.46|34.26|36.24|34.04|36.46|34.26|36.24|34.04|0
1645614790000|2022-02-23 11:13:10|36.2|34|36.05|33.85|36.2|34|36.05|33.85|0
1645614800000|2022-02-23 11:13:20|36.08|33.88|36.08|33.88|36.08|33.88|36.08|33.88|0
1645614810000|2022-02-23 11:13:30|36.16|33.96|36.29|34.09|36.33|34.13|36.16|33.96|0
1645614820000|2022-02-23 11:13:40|36.26|34.06|36.24|34.04|36.26|34.06|36.24|34.04|0
1645614830000|2022-02-23 11:13:50|36.29|34.09|36.26|34.06|36.29|34.09|36.24|34.04|0
1645614840000|2022-02-23 11:14:00|36.12|33.92|36.16|33.96|36.16|33.96|36.1|33.9|0
1645614850000|2022-02-23 11:14:10|36.14|33.94|36.14|33.94|36.14|33.94|36.14|33.94|0
1645614860000|2022-02-23 11:14:20|36.05|33.85|35.86|33.66|36.05|33.85|35.86|33.66|0
1645614870000|2022-02-23 11:14:30|35.8|33.6|35.91|33.71|35.91|33.71|35.8|33.6|0
1645614880000|2022-02-23 11:14:40|36.07|33.87|35.99|33.79|36.07|33.87|35.93|33.73|0
1645614890000|2022-02-23 11:14:50|35.97|33.77|35.97|33.77|35.97|33.77|35.93|33.73|0
1645614900000|2022-02-23 11:15:00|35.99|33.79|35.78|33.58|35.99|33.79|35.78|33.58|0
1645614910000|2022-02-23 11:15:10|35.86|33.66|35.88|33.68|35.88|33.68|35.84|33.64|0
1645614920000|2022-02-23 11:15:20|35.95|33.75|36.01|33.81|36.01|33.81|35.95|33.75|0
1645614930000|2022-02-23 11:15:30|36.03|33.83|36.03|33.83|36.05|33.85|36.03|33.83|0
1645614940000|2022-02-23 11:15:40|35.99|33.79|36.09|33.89|36.12|33.92|35.99|33.79|0
1645614950000|2022-02-23 11:15:50|36.12|33.92|36.12|33.92|36.16|33.96|36.12|33.92|0
1645614960000|2022-02-23 11:16:00|36.16|33.96|36.12|33.92|36.16|33.96|36.12|33.92|0
1645614970000|2022-02-23 11:16:10|36.16|33.96|36.2|34|36.2|34|36.14|33.94|0
1645614980000|2022-02-23 11:16:20|36.16|33.96|36.18|33.98|36.24|34.04|36.16|33.96|0
1645614990000|2022-02-23 11:16:30|36.16|33.96|36.14|33.94|36.16|33.96|36.12|33.92|0
1645615000000|2022-02-23 11:16:40|36.12|33.92|36.16|33.96|36.16|33.96|36.12|33.92|0
1645615010000|2022-02-23 11:16:50|36.12|33.92|36.07|33.87|36.14|33.94|36.07|33.87|0
1645615020000|2022-02-23 11:17:00|36.12|33.92|36.16|33.96|36.16|33.96|36.12|33.92|0
1645615030000|2022-02-23 11:17:10|36.2|34|36.2|34|36.2|34|36.18|33.98|0
1645615040000|2022-02-23 11:17:20|36.14|33.94|36.2|34|36.2|34|36.14|33.94|0
1645615050000|2022-02-23 11:17:30|36.18|33.98|36.14|33.94|36.2|34|36.14|33.94|0
1645615060000|2022-02-23 11:17:40|36.12|33.92|35.95|33.75|36.16|33.96|35.95|33.75|0
1645615070000|2022-02-23 11:17:50|35.91|33.71|35.86|33.66|35.91|33.71|35.86|33.66|0
1645615080000|2022-02-23 11:18:00|35.78|33.58|35.65|33.45|35.78|33.58|35.65|33.45|0
1645615090000|2022-02-23 11:18:10|35.7|33.5|35.74|33.54|35.74|33.54|35.7|33.5|0
1645615100000|2022-02-23 11:18:20|35.82|33.62|35.91|33.71|35.91|33.71|35.82|33.62|0
1645615110000|2022-02-23 11:18:30|35.95|33.75|35.91|33.71|35.95|33.75|35.91|33.71|0
1645615120000|2022-02-23 11:18:40|35.86|33.66|35.8|33.6|35.91|33.71|35.8|33.6|0
1645615130000|2022-02-23 11:18:50|35.82|33.62|35.84|33.64|35.84|33.64|35.82|33.62|0
1645615140000|2022-02-23 11:19:00|35.82|33.62|35.91|33.71|35.91|33.71|35.82|33.62|0
1645615150000|2022-02-23 11:19:10|35.88|33.68|35.78|33.58|35.88|33.68|35.78|33.58|0
1645615160000|2022-02-23 11:19:20|35.8|33.6|35.82|33.62|35.82|33.62|35.76|33.56|0
1645615170000|2022-02-23 11:19:30|35.78|33.58|35.65|33.45|35.78|33.58|35.65|33.45|0
1645615180000|2022-02-23 11:19:40|35.7|33.5|35.7|33.5|35.7|33.5|35.67|33.47|0
1645615190000|2022-02-23 11:19:50|35.67|33.47|35.7|33.5|35.74|33.54|35.65|33.45|0
1645615200000|2022-02-23 11:20:00|35.65|33.45|35.7|33.5|35.7|33.5|35.65|33.45|0
1645615210000|2022-02-23 11:20:10|35.61|33.41|35.7|33.5|35.7|33.5|35.61|33.41|0
1645615220000|2022-02-23 11:20:20|35.74|33.54|35.57|33.37|35.74|33.54|35.57|33.37|0
1645615230000|2022-02-23 11:20:30|35.61|33.41|35.61|33.41|35.61|33.41|35.57|33.37|0
1645615240000|2022-02-23 11:20:40|35.57|33.37|35.57|33.37|35.57|33.37|35.57|33.37|0
1645615250000|2022-02-23 11:20:50|35.53|33.33|35.49|33.29|35.53|33.33|35.44|33.24|0
1645615260000|2022-02-23 11:21:00|35.4|33.2|35.17|32.97|35.4|33.2|35.17|32.97|0
1645615270000|2022-02-23 11:21:10|35.2|33|35.22|33.02|35.28|33.08|35.2|33|0
1645615280000|2022-02-23 11:21:20|35.2|33|35.28|33.08|35.28|33.08|35.17|32.97|0
1645615290000|2022-02-23 11:21:30|35.24|33.04|35.4|33.2|35.4|33.2|35.24|33.04|0
1645615300000|2022-02-23 11:21:40|35.42|33.22|35.4|33.2|35.44|33.24|35.4|33.2|0
1645615310000|2022-02-23 11:21:50|35.44|33.24|35.53|33.33|35.53|33.33|35.44|33.24|0
1645615320000|2022-02-23 11:22:00|35.46|33.26|35.49|33.29|35.57|33.37|35.46|33.26|0
1645615330000|2022-02-23 11:22:10|35.53|33.33|35.57|33.37|35.57|33.37|35.53|33.33|0
1645615340000|2022-02-23 11:22:20|35.38|33.18|35.57|33.37|35.57|33.37|35.38|33.18|0
1645615350000|2022-02-23 11:22:30|35.61|33.41|35.57|33.37|35.61|33.41|35.57|33.37|0
1645615360000|2022-02-23 11:22:40|35.65|33.45|35.78|33.58|35.78|33.58|35.65|33.45|0
1645615370000|2022-02-23 11:22:50|35.74|33.54|35.82|33.62|35.82|33.62|35.74|33.54|0
1645615380000|2022-02-23 11:23:00|35.78|33.58|35.78|33.58|35.78|33.58|35.78|33.58|0
1645615390000|2022-02-23 11:23:10|35.8|33.6|35.86|33.66|35.86|33.66|35.8|33.6|0
1645615400000|2022-02-23 11:23:20|35.82|33.62|35.74|33.54|35.82|33.62|35.74|33.54|0
1645615410000|2022-02-23 11:23:30|35.65|33.45|35.65|33.45|35.65|33.45|35.61|33.41|0
1645615420000|2022-02-23 11:23:40|35.59|33.39|35.67|33.47|35.69|33.49|35.59|33.39|0
1645615430000|2022-02-23 11:23:50|35.65|33.45|35.61|33.41|35.65|33.45|35.61|33.41|0
1645615440000|2022-02-23 11:24:00|35.65|33.45|35.63|33.43|35.65|33.45|35.63|33.43|0
1645615450000|2022-02-23 11:24:10|35.55|33.35|35.65|33.45|35.65|33.45|35.55|33.35|0
1645615460000|2022-02-23 11:24:20|35.69|33.49|35.78|33.58|35.82|33.62|35.69|33.49|0
1645615470000|2022-02-23 11:24:30|35.76|33.56|35.71|33.51|35.76|33.56|35.71|33.51|0
1645615480000|2022-02-23 11:24:40|35.69|33.49|35.67|33.47|35.69|33.49|35.65|33.45|0
1645615490000|2022-02-23 11:24:50|35.65|33.45|35.65|33.45|35.65|33.45|35.61|33.41|0
1645615500000|2022-02-23 11:25:00|35.8|33.6|35.78|33.58|35.82|33.62|35.78|33.58|0
1645615510000|2022-02-23 11:25:10|35.82|33.62|35.78|33.58|35.82|33.62|35.78|33.58|0
1645615520000|2022-02-23 11:25:20|35.82|33.62|35.82|33.62|35.86|33.66|35.82|33.62|0
1645615530000|2022-02-23 11:25:30|35.78|33.58|35.78|33.58|35.82|33.62|35.78|33.58|0
1645615540000|2022-02-23 11:25:40|35.76|33.56|35.74|33.54|35.76|33.56|35.74|33.54|0
1645615550000|2022-02-23 11:25:50|35.69|33.49|35.65|33.45|35.69|33.49|35.65|33.45|0
1645615560000|2022-02-23 11:26:00|35.61|33.41|35.69|33.49|35.69|33.49|35.61|33.41|0
1645615570000|2022-02-23 11:26:10|35.67|33.47|35.69|33.49|35.69|33.49|35.67|33.47|0
1645615580000|2022-02-23 11:26:20|35.74|33.54|35.69|33.49|35.74|33.54|35.69|33.49|0
1645615590000|2022-02-23 11:26:30|35.74|33.54|35.82|33.62|35.84|33.64|35.74|33.54|0
1645615600000|2022-02-23 11:26:40|35.78|33.58|35.78|33.58|35.78|33.58|35.74|33.54|0
1645615620000|2022-02-23 11:27:00|35.86|33.66|35.78|33.58|35.86|33.66|35.78|33.58|0
1645615630000|2022-02-23 11:27:10|35.82|33.62|35.78|33.58|35.82|33.62|35.78|33.58|0
1645615640000|2022-02-23 11:27:20|35.82|33.62|35.73|33.53|35.82|33.62|35.73|33.53|0
1645615650000|2022-02-23 11:27:30|35.82|33.62|35.82|33.62|35.82|33.62|35.8|33.6|0
1645615660000|2022-02-23 11:27:40|35.78|33.58|35.78|33.58|35.78|33.58|35.78|33.58|0
1645615670000|2022-02-23 11:27:50|35.73|33.53|35.69|33.49|35.73|33.53|35.69|33.49|0
1645615690000|2022-02-23 11:28:10|35.73|33.53|35.78|33.58|35.78|33.58|35.73|33.53|0
1645615700000|2022-02-23 11:28:20|35.73|33.53|35.65|33.45|35.73|33.53|35.65|33.45|0
1645615710000|2022-02-23 11:28:30|35.61|33.41|35.59|33.39|35.61|33.41|35.59|33.39|0
1645615720000|2022-02-23 11:28:40|35.61|33.41|35.9|33.7|35.9|33.7|35.61|33.41|0
1645615730000|2022-02-23 11:28:50|35.99|33.79|35.99|33.79|35.99|33.79|35.99|33.79|0
1645615740000|2022-02-23 11:29:00|36.03|33.83|35.99|33.79|36.03|33.83|35.99|33.79|0
1645615750000|2022-02-23 11:29:10|35.96|33.76|35.94|33.74|35.96|33.76|35.9|33.7|0
1645615760000|2022-02-23 11:29:20|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1645615780000|2022-02-23 11:29:40|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1645615790000|2022-02-23 11:29:50|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1645615800000|2022-02-23 11:30:00|35.86|33.66|35.86|33.66|35.86|33.66|35.82|33.62|0
1645615810000|2022-02-23 11:30:10|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1645615820000|2022-02-23 11:30:20|35.94|33.74|35.86|33.66|35.94|33.74|35.86|33.66|0
1645615830000|2022-02-23 11:30:30|35.9|33.7|35.86|33.66|35.9|33.7|35.86|33.66|0
1645615840000|2022-02-23 11:30:40|35.9|33.7|35.99|33.79|35.99|33.79|35.9|33.7|0
1645615860000|2022-02-23 11:31:00|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1645615870000|2022-02-23 11:31:10|36.07|33.87|36.03|33.83|36.07|33.87|36.03|33.83|0
1645615880000|2022-02-23 11:31:20|36.07|33.87|36.05|33.85|36.13|33.93|36.05|33.85|0
1645615890000|2022-02-23 11:31:30|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1645615900000|2022-02-23 11:31:40|35.99|33.79|35.99|33.79|35.99|33.79|35.99|33.79|0
1645615910000|2022-02-23 11:31:50|36.03|33.83|36.07|33.87|36.07|33.87|36.03|33.83|0
1645615920000|2022-02-23 11:32:00|36.03|33.83|36.11|33.91|36.11|33.91|36.03|33.83|0
1645615930000|2022-02-23 11:32:10|36.07|33.87|35.99|33.79|36.07|33.87|35.99|33.79|0
1645615940000|2022-02-23 11:32:20|35.98|33.78|35.98|33.78|35.98|33.78|35.94|33.74|0
1645615950000|2022-02-23 11:32:30|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1645615960000|2022-02-23 11:32:40|36.07|33.87|35.94|33.74|36.07|33.87|35.94|33.74|0
1645615970000|2022-02-23 11:32:50|35.9|33.7|35.9|33.7|35.9|33.7|35.9|33.7|0
1645615980000|2022-02-23 11:33:00|35.86|33.66|35.9|33.7|35.9|33.7|35.86|33.66|0
1645615990000|2022-02-23 11:33:10|35.86|33.66|35.9|33.7|35.9|33.7|35.86|33.66|0
1645616000000|2022-02-23 11:33:20|35.94|33.74|35.94|33.74|35.94|33.74|35.94|33.74|0
1645616010000|2022-02-23 11:33:30|36.03|33.83|35.94|33.74|36.03|33.83|35.94|33.74|0
1645616020000|2022-02-23 11:33:40|35.98|33.78|36.03|33.83|36.03|33.83|35.98|33.78|0
1645616030000|2022-02-23 11:33:50|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1645616040000|2022-02-23 11:34:00|36.05|33.85|35.98|33.78|36.07|33.87|35.98|33.78|0
1645616050000|2022-02-23 11:34:10|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1645616060000|2022-02-23 11:34:20|36.05|33.85|36.07|33.87|36.07|33.87|36.03|33.83|0
1645616070000|2022-02-23 11:34:30|36.05|33.85|36.03|33.83|36.07|33.87|36.03|33.83|0
1645616080000|2022-02-23 11:34:40|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1645616110000|2022-02-23 11:35:10|36.03|33.83|36.03|33.83|36.05|33.85|36.03|33.83|0
1645616120000|2022-02-23 11:35:20|36.07|33.87|36.03|33.83|36.07|33.87|36.03|33.83|0
1645616130000|2022-02-23 11:35:30|36|33.8|35.9|33.7|36.03|33.83|35.9|33.7|0
1645616140000|2022-02-23 11:35:40|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1645616160000|2022-02-23 11:36:00|35.98|33.78|36.11|33.91|36.11|33.91|35.98|33.78|0
1645616190000|2022-02-23 11:36:30|36.13|33.93|36.15|33.95|36.15|33.95|36.13|33.93|0
1645616200000|2022-02-23 11:36:40|36.11|33.91|36.15|33.95|36.15|33.95|36.11|33.91|0
1645616210000|2022-02-23 11:36:50|36.19|33.99|36.15|33.95|36.19|33.99|36.15|33.95|0
1645616220000|2022-02-23 11:37:00|36.13|33.93|36.11|33.91|36.13|33.93|36.11|33.91|0
1645616230000|2022-02-23 11:37:10|36.07|33.87|36.07|33.87|36.07|33.87|36.07|33.87|0
1645616260000|2022-02-23 11:37:40|36.03|33.83|36.03|33.83|36.03|33.83|36.03|33.83|0
1645616270000|2022-02-23 11:37:50|35.92|33.72|35.77|33.57|35.92|33.72|35.75|33.55|0
1645616280000|2022-02-23 11:38:00|35.75|33.55|35.77|33.57|35.77|33.57|35.75|33.55|0
1645616290000|2022-02-23 11:38:10|35.69|33.49|35.73|33.53|35.73|33.53|35.69|33.49|0
1645616300000|2022-02-23 11:38:20|35.77|33.57|35.77|33.57|35.77|33.57|35.77|33.57|0
1645616310000|2022-02-23 11:38:30|35.82|33.62|35.82|33.62|35.82|33.62|35.77|33.57|0
1645616320000|2022-02-23 11:38:40|35.86|33.66|35.86|33.66|35.86|33.66|35.86|33.66|0
1645616330000|2022-02-23 11:38:50|35.82|33.62|35.81|33.61|35.82|33.62|35.81|33.61|0
1645616340000|2022-02-23 11:39:00|35.73|33.53|35.73|33.53|35.73|33.53|35.73|33.53|0
1645616350000|2022-02-23 11:39:10|35.75|33.55|35.61|33.41|35.75|33.55|35.61|33.41|0
1645616360000|2022-02-23 11:39:20|35.69|33.49|35.9|33.7|35.9|33.7|35.69|33.49|0
1645616370000|2022-02-23 11:39:30|35.86|33.66|35.36|33.16|35.9|33.7|35.36|33.16|0
1645616380000|2022-02-23 11:39:40|35.4|33.2|35.52|33.32|35.52|33.32|35.4|33.2|0
1645616390000|2022-02-23 11:39:50|35.56|33.36|35.44|33.24|35.56|33.36|35.44|33.24|0
1645616400000|2022-02-23 11:40:00|35.52|33.32|35.36|33.16|35.52|33.32|35.36|33.16|0
1645616410000|2022-02-23 11:40:10|35.38|33.18|35.46|33.26|35.46|33.26|35.38|33.18|0
1645616420000|2022-02-23 11:40:20|35.44|33.24|35.4|33.2|35.44|33.24|35.38|33.18|0
1645616430000|2022-02-23 11:40:30|35.46|33.26|35.48|33.28|35.48|33.28|35.44|33.24|0
1645616440000|2022-02-23 11:40:40|35.52|33.32|35.61|33.41|35.65|33.45|35.52|33.32|0
1645616450000|2022-02-23 11:40:50|35.58|33.38|35.56|33.36|35.58|33.38|35.56|33.36|0
1645616460000|2022-02-23 11:41:00|35.63|33.43|35.69|33.49|35.73|33.53|35.63|33.43|0
1645616470000|2022-02-23 11:41:10|35.65|33.45|35.61|33.41|35.65|33.45|35.61|33.41|0
1645616480000|2022-02-23 11:41:20|35.65|33.45|35.65|33.45|35.65|33.45|35.65|33.45|0
1645616490000|2022-02-23 11:41:30|35.61|33.41|35.61|33.41|35.61|33.41|35.54|33.34|0
1645616500000|2022-02-23 11:41:40|35.65|33.45|35.61|33.41|35.69|33.49|35.61|33.41|0
1645616510000|2022-02-23 11:41:50|35.65|33.45|35.65|33.45|35.65|33.45|35.65|33.45|0
1645616520000|2022-02-23 11:42:00|35.67|33.47|35.65|33.45|35.69|33.49|35.65|33.45|0
1645616530000|2022-02-23 11:42:10|35.6|33.4|35.69|33.49|35.69|33.49|35.6|33.4|0
1645616540000|2022-02-23 11:42:20|35.73|33.53|35.73|33.53|35.73|33.53|35.73|33.53|0
1645616550000|2022-02-23 11:42:30|35.69|33.49|35.67|33.47|35.69|33.49|35.67|33.47|0
1645616560000|2022-02-23 11:42:40|35.69|33.49|35.69|33.49|35.69|33.49|35.69|33.49|0
1645616570000|2022-02-23 11:42:50|35.77|33.57|35.77|33.57|35.79|33.59|35.77|33.57|0
1645616580000|2022-02-23 11:43:00|35.69|33.49|35.65|33.45|35.69|33.49|35.65|33.45|0
1645616590000|2022-02-23 11:43:10|35.6|33.4|35.69|33.49|35.69|33.49|35.6|33.4|0
1645616610000|2022-02-23 11:43:30|35.73|33.53|35.81|33.61|35.81|33.61|35.73|33.53|0
1645616620000|2022-02-23 11:43:40|35.77|33.57|35.69|33.49|35.77|33.57|35.69|33.49|0
1645616630000|2022-02-23 11:43:50|35.73|33.53|35.6|33.4|35.73|33.53|35.6|33.4|0
1645616640000|2022-02-23 11:44:00|35.58|33.38|35.5|33.3|35.58|33.38|35.5|33.3|0
1645616650000|2022-02-23 11:44:10|35.6|33.4|35.6|33.4|35.6|33.4|35.6|33.4|0
1645616660000|2022-02-23 11:44:20|35.56|33.36|35.48|33.28|35.56|33.36|35.48|33.28|0
1645616670000|2022-02-23 11:44:30|35.46|33.26|35.44|33.24|35.46|33.26|35.44|33.24|0
1645616680000|2022-02-23 11:44:40|35.46|33.26|35.46|33.26|35.48|33.28|35.46|33.26|0
1645616690000|2022-02-23 11:44:50|35.4|33.2|35.4|33.2|35.44|33.24|35.4|33.2|0
1645616700000|2022-02-23 11:45:00|35.37|33.17|35.37|33.17|35.37|33.17|35.35|33.15|0
1645616710000|2022-02-23 11:45:10|35.4|33.2|35.4|33.2|35.4|33.2|35.4|33.2|0
1645616720000|2022-02-23 11:45:20|35.31|33.11|35.35|33.15|35.35|33.15|35.31|33.11|0
1645616730000|2022-02-23 11:45:30|35.4|33.2|35.48|33.28|35.48|33.28|35.4|33.2|0
1645616740000|2022-02-23 11:45:40|35.52|33.32|35.52|33.32|35.52|33.32|35.52|33.32|0
1645616750000|2022-02-23 11:45:50|35.48|33.28|35.48|33.28|35.48|33.28|35.48|33.28|0
1645616760000|2022-02-23 11:46:00|35.42|33.22|35.4|33.2|35.42|33.22|35.4|33.2|0
1645616770000|2022-02-23 11:46:10|35.44|33.24|35.35|33.15|35.44|33.24|35.35|33.15|0
1645616780000|2022-02-23 11:46:20|35.4|33.2|35.33|33.13|35.4|33.2|35.33|33.13|0
1645616790000|2022-02-23 11:46:30|35.31|33.11|35.25|33.05|35.35|33.15|35.25|33.05|0
1645616800000|2022-02-23 11:46:40|35.23|33.03|35.15|32.95|35.23|33.03|35.15|32.95|0
1645616810000|2022-02-23 11:46:50|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1645616820000|2022-02-23 11:47:00|35.17|32.97|35|32.8|35.17|32.97|34.98|32.78|0
1645616830000|2022-02-23 11:47:10|35.02|32.82|34.98|32.78|35.02|32.82|34.98|32.78|0
1645616840000|2022-02-23 11:47:20|35.02|32.82|34.98|32.78|35.02|32.82|34.98|32.78|0
1645616850000|2022-02-23 11:47:30|35.02|32.82|35.06|32.86|35.06|32.86|35.02|32.82|0
1645616860000|2022-02-23 11:47:40|35.02|32.82|35.06|32.86|35.06|32.86|35.02|32.82|0
1645616870000|2022-02-23 11:47:50|34.98|32.78|34.98|32.78|34.98|32.78|34.98|32.78|0
1645616880000|2022-02-23 11:48:00|34.9|32.7|34.94|32.74|34.94|32.74|34.9|32.7|0
1645616890000|2022-02-23 11:48:10|35.02|32.82|35.11|32.91|35.11|32.91|35.02|32.82|0
1645616900000|2022-02-23 11:48:20|35.12|32.92|35.11|32.91|35.12|32.92|35.11|32.91|0
1645616910000|2022-02-23 11:48:30|35.12|32.92|35.15|32.95|35.15|32.95|35.11|32.91|0
1645616920000|2022-02-23 11:48:40|35.11|32.91|34.9|32.7|35.11|32.91|34.9|32.7|0
1645616930000|2022-02-23 11:48:50|34.94|32.74|34.9|32.7|34.94|32.74|34.86|32.66|0
1645616940000|2022-02-23 11:49:00|34.96|32.76|35.12|32.92|35.12|32.92|34.96|32.76|0
1645616950000|2022-02-23 11:49:10|35.15|32.95|35.19|32.99|35.19|32.99|35.1|32.9|0
1645616960000|2022-02-23 11:49:20|35.15|32.95|34.94|32.74|35.15|32.95|34.94|32.74|0
1645616970000|2022-02-23 11:49:30|34.9|32.7|34.9|32.7|34.9|32.7|34.86|32.66|0
1645616980000|2022-02-23 11:49:40|34.98|32.78|34.92|32.72|35.02|32.82|34.92|32.72|0
1645616990000|2022-02-23 11:49:50|34.86|32.66|34.88|32.68|34.9|32.7|34.86|32.66|0
1645617000000|2022-02-23 11:50:00|34.9|32.7|34.86|32.66|34.9|32.7|34.86|32.66|0
1645617010000|2022-02-23 11:50:10|34.9|32.7|35.06|32.86|35.06|32.86|34.9|32.7|0
1645617020000|2022-02-23 11:50:20|35.04|32.84|35.02|32.82|35.06|32.86|35.02|32.82|0
1645617030000|2022-02-23 11:50:30|34.94|32.74|35.19|32.99|35.23|33.03|34.94|32.74|0
1645617040000|2022-02-23 11:50:40|35.23|33.03|35.39|33.19|35.39|33.19|35.23|33.03|0
1645617050000|2022-02-23 11:50:50|35.35|33.15|35.35|33.15|35.39|33.19|35.35|33.15|0
1645617060000|2022-02-23 11:51:00|35.39|33.19|35.25|33.05|35.41|33.21|35.25|33.05|0
1645617070000|2022-02-23 11:51:10|35.23|33.03|35.27|33.07|35.27|33.07|35.23|33.03|0
1645617080000|2022-02-23 11:51:20|35.25|33.05|35.15|32.95|35.27|33.07|35.15|32.95|0
1645617090000|2022-02-23 11:51:30|35.1|32.9|35.15|32.95|35.19|32.99|35.1|32.9|0
1645617100000|2022-02-23 11:51:40|35.17|32.97|35.19|32.99|35.19|32.99|35.17|32.97|0
1645617110000|2022-02-23 11:51:50|35.15|32.95|35.19|32.99|35.19|32.99|35.15|32.95|0
1645617120000|2022-02-23 11:52:00|35.15|32.95|35.17|32.97|35.17|32.97|35.15|32.95|0
1645617130000|2022-02-23 11:52:10|35.15|32.95|35.19|32.99|35.19|32.99|35.15|32.95|0
1645617140000|2022-02-23 11:52:20|35.1|32.9|34.94|32.74|35.1|32.9|34.94|32.74|0
1645617150000|2022-02-23 11:52:30|34.9|32.7|34.9|32.7|34.9|32.7|34.9|32.7|0
1645617160000|2022-02-23 11:52:40|34.94|32.74|34.94|32.74|34.94|32.74|34.94|32.74|0
1645617170000|2022-02-23 11:52:50|35.06|32.86|35.15|32.95|35.15|32.95|35.06|32.86|0
1645617180000|2022-02-23 11:53:00|35.1|32.9|35.1|32.9|35.1|32.9|35.06|32.86|0
1645617190000|2022-02-23 11:53:10|35.14|32.94|35.23|33.03|35.23|33.03|35.14|32.94|0
1645617200000|2022-02-23 11:53:20|35.19|32.99|35.21|33.01|35.23|33.03|35.19|32.99|0
1645617210000|2022-02-23 11:53:30|35.23|33.03|35.06|32.86|35.23|33.03|35.06|32.86|0
1645617220000|2022-02-23 11:53:40|35.02|32.82|35.06|32.86|35.06|32.86|35.02|32.82|0
1645617230000|2022-02-23 11:53:50|35.04|32.84|35.1|32.9|35.1|32.9|35.04|32.84|0
1645617240000|2022-02-23 11:54:00|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1645617250000|2022-02-23 11:54:10|35|32.8|34.98|32.78|35.02|32.82|34.96|32.76|0
1645617260000|2022-02-23 11:54:20|34.96|32.76|35.23|33.03|35.23|33.03|34.96|32.76|0
1645617270000|2022-02-23 11:54:30|35.27|33.07|35.31|33.11|35.31|33.11|35.27|33.07|0
1645617280000|2022-02-23 11:54:40|35.23|33.03|35.16|32.96|35.23|33.03|35.16|32.96|0
1645617290000|2022-02-23 11:54:50|35.1|32.9|35.16|32.96|35.16|32.96|35.1|32.9|0
1645617300000|2022-02-23 11:55:00|35.14|32.94|35.23|33.03|35.23|33.03|35.14|32.94|0
1645617310000|2022-02-23 11:55:10|35.27|33.07|35.1|32.9|35.31|33.11|35.1|32.9|0
1645617320000|2022-02-23 11:55:20|35.06|32.86|34.98|32.78|35.06|32.86|34.98|32.78|0
1645617330000|2022-02-23 11:55:30|35.06|32.86|35.06|32.86|35.06|32.86|35.02|32.82|0
1645617340000|2022-02-23 11:55:40|35.02|32.82|34.94|32.74|35.02|32.82|34.94|32.74|0
1645617350000|2022-02-23 11:55:50|34.98|32.78|34.96|32.76|34.98|32.78|34.96|32.76|0
1645617360000|2022-02-23 11:56:00|35.02|32.82|35.02|32.82|35.02|32.82|35.02|32.82|0
1645617370000|2022-02-23 11:56:10|34.94|32.74|35|32.8|35.02|32.82|34.94|32.74|0
1645617380000|2022-02-23 11:56:20|34.98|32.78|34.94|32.74|34.98|32.78|34.94|32.74|0
1645617390000|2022-02-23 11:56:30|34.9|32.7|34.98|32.78|34.98|32.78|34.86|32.66|0
1645617400000|2022-02-23 11:56:40|34.96|32.76|34.94|32.74|34.96|32.76|34.9|32.7|0
1645617410000|2022-02-23 11:56:50|34.96|32.76|34.94|32.74|34.98|32.78|34.94|32.74|0
1645617420000|2022-02-23 11:57:00|34.9|32.7|35.02|32.82|35.02|32.82|34.9|32.7|0
1645617430000|2022-02-23 11:57:10|34.16|31.96|34.57|32.37|34.57|32.37|34.1|31.9|0
1645617440000|2022-02-23 11:57:20|34.53|32.33|34.69|32.49|34.77|32.57|34.53|32.33|0
1645617450000|2022-02-23 11:57:30|34.53|32.33|34.67|32.47|34.67|32.47|34.49|32.29|0
1645617460000|2022-02-23 11:57:40|34.65|32.45|34.57|32.37|34.65|32.45|34.57|32.37|0
1645617470000|2022-02-23 11:57:50|34.61|32.41|34.65|32.45|34.67|32.47|34.61|32.41|0
1645617480000|2022-02-23 11:58:00|34.69|32.49|34.45|32.25|34.69|32.49|34.45|32.25|0
1645617490000|2022-02-23 11:58:10|34.53|32.33|34.37|32.17|34.53|32.33|34.37|32.17|0
1645617500000|2022-02-23 11:58:20|34.45|32.25|34.43|32.23|34.45|32.25|34.43|32.23|0
1645617510000|2022-02-23 11:58:30|34.49|32.29|34.28|32.08|34.49|32.29|34.28|32.08|0
1645617520000|2022-02-23 11:58:40|34.1|31.9|34.12|31.92|34.12|31.92|34.1|31.9|0
1645617530000|2022-02-23 11:58:50|34.16|31.96|34.22|32.02|34.24|32.04|34.16|31.96|0
1645617540000|2022-02-23 11:59:00|34.24|32.04|34.32|32.12|34.37|32.17|34.24|32.04|0
1645617550000|2022-02-23 11:59:10|34.41|32.21|34.49|32.29|34.49|32.29|34.41|32.21|0
1645617560000|2022-02-23 11:59:20|34.45|32.25|34.49|32.29|34.53|32.33|34.45|32.25|0
1645617570000|2022-02-23 11:59:30|34.53|32.33|34.49|32.29|34.53|32.33|34.49|32.29|0
1645617580000|2022-02-23 11:59:40|34.53|32.33|34.34|32.14|34.53|32.33|34.34|32.14|0
1645617590000|2022-02-23 11:59:50|34.32|32.12|34.24|32.04|34.32|32.12|34.24|32.04|0
1645617600000|2022-02-23 12:00:00|34.16|31.96|34.32|32.12|34.41|32.21|34.16|31.96|0
1645617610000|2022-02-23 12:00:10|34.22|32.02|34.1|31.9|34.22|32.02|34.1|31.9|0
1645617620000|2022-02-23 12:00:20|34.12|31.92|34.37|32.17|34.37|32.17|34.12|31.92|0
1645617630000|2022-02-23 12:00:30|34.49|32.29|34.49|32.29|34.49|32.29|34.49|32.29|0
1645617640000|2022-02-23 12:00:40|34.57|32.37|34.63|32.43|34.63|32.43|34.53|32.33|0
1645617650000|2022-02-23 12:00:50|34.65|32.45|34.65|32.45|34.65|32.45|34.61|32.41|0
1645617660000|2022-02-23 12:01:00|34.77|32.57|34.67|32.47|34.77|32.57|34.67|32.47|0
1645617670000|2022-02-23 12:01:10|34.65|32.45|34.47|32.27|34.73|32.53|34.47|32.27|0
1645617680000|2022-02-23 12:01:20|34.49|32.29|34.61|32.41|34.61|32.41|34.49|32.29|0
1645617690000|2022-02-23 12:01:30|34.65|32.45|34.73|32.53|34.73|32.53|34.63|32.43|0
1645617700000|2022-02-23 12:01:40|34.77|32.57|34.81|32.61|34.81|32.61|34.77|32.57|0
1645617710000|2022-02-23 12:01:50|34.77|32.57|34.73|32.53|34.81|32.61|34.73|32.53|0
1645617720000|2022-02-23 12:02:00|34.77|32.57|34.81|32.61|34.81|32.61|34.75|32.55|0
1645617730000|2022-02-23 12:02:10|34.77|32.57|34.73|32.53|34.77|32.57|34.73|32.53|0
1645617740000|2022-02-23 12:02:20|34.75|32.55|34.81|32.61|34.81|32.61|34.75|32.55|0
1645617750000|2022-02-23 12:02:30|34.77|32.57|34.77|32.57|34.85|32.65|34.77|32.57|0
1645617760000|2022-02-23 12:02:40|34.73|32.53|34.83|32.63|34.83|32.63|34.73|32.53|0
1645617770000|2022-02-23 12:02:50|34.85|32.65|34.79|32.59|34.85|32.65|34.77|32.57|0
1645617780000|2022-02-23 12:03:00|34.77|32.57|34.69|32.49|34.77|32.57|34.69|32.49|0
1645617790000|2022-02-23 12:03:10|34.65|32.45|34.69|32.49|34.69|32.49|34.61|32.41|0
1645617800000|2022-02-23 12:03:20|34.77|32.57|34.73|32.53|34.77|32.57|34.73|32.53|0
1645617810000|2022-02-23 12:03:30|34.81|32.61|34.77|32.57|34.81|32.61|34.77|32.57|0
1645617820000|2022-02-23 12:03:40|34.87|32.67|34.94|32.74|34.94|32.74|34.87|32.67|0
1645617840000|2022-02-23 12:04:00|34.89|32.69|34.98|32.78|34.98|32.78|34.89|32.69|0
1645617850000|2022-02-23 12:04:10|35.02|32.82|34.98|32.78|35.02|32.82|34.98|32.78|0
1645617860000|2022-02-23 12:04:20|35.02|32.82|34.94|32.74|35.02|32.82|34.94|32.74|0
1645617870000|2022-02-23 12:04:30|34.98|32.78|34.94|32.74|34.98|32.78|34.89|32.69|0
1645617880000|2022-02-23 12:04:40|34.96|32.76|34.94|32.74|34.96|32.76|34.94|32.74|0
1645617890000|2022-02-23 12:04:50|34.89|32.69|34.89|32.69|34.94|32.74|34.89|32.69|0
1645617900000|2022-02-23 12:05:00|34.94|32.74|35.14|32.94|35.14|32.94|34.94|32.74|0
1645617920000|2022-02-23 12:05:20|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1645617930000|2022-02-23 12:05:30|35.27|33.07|35.14|32.94|35.27|33.07|35.1|32.9|0
1645617940000|2022-02-23 12:05:40|35.22|33.02|35.27|33.07|35.27|33.07|35.22|33.02|0
1645617950000|2022-02-23 12:05:50|35.31|33.11|35.27|33.07|35.31|33.11|35.27|33.07|0
1645617960000|2022-02-23 12:06:00|35.22|33.02|35.27|33.07|35.27|33.07|35.22|33.02|0
1645617970000|2022-02-23 12:06:10|35.22|33.02|35.22|33.02|35.22|33.02|35.18|32.98|0
1645617980000|2022-02-23 12:06:20|35.26|33.06|35.35|33.15|35.35|33.15|35.26|33.06|0
1645617990000|2022-02-23 12:06:30|35.31|33.11|35.22|33.02|35.31|33.11|35.22|33.02|0
1645618000000|2022-02-23 12:06:40|35.26|33.06|35.18|32.98|35.26|33.06|35.18|32.98|0
1645618010000|2022-02-23 12:06:50|35.22|33.02|35.28|33.08|35.31|33.11|35.22|33.02|0
1645618020000|2022-02-23 12:07:00|35.31|33.11|35.31|33.11|35.31|33.11|35.28|33.08|0
1645618030000|2022-02-23 12:07:10|35.51|33.31|35.47|33.27|35.51|33.31|35.47|33.27|0
1645618040000|2022-02-23 12:07:20|35.43|33.23|35.43|33.23|35.47|33.27|35.43|33.23|0
1645618050000|2022-02-23 12:07:30|35.47|33.27|35.47|33.27|35.51|33.31|35.47|33.27|0
1645618060000|2022-02-23 12:07:40|35.43|33.23|35.47|33.27|35.47|33.27|35.43|33.23|0
1645618070000|2022-02-23 12:07:50|35.43|33.23|35.47|33.27|35.47|33.27|35.43|33.23|0
1645618080000|2022-02-23 12:08:00|35.49|33.29|35.43|33.23|35.49|33.29|35.43|33.23|0
1645618090000|2022-02-23 12:08:10|35.51|33.31|35.43|33.23|35.51|33.31|35.43|33.23|0
1645618100000|2022-02-23 12:08:20|35.41|33.21|35.41|33.21|35.41|33.21|35.41|33.21|0
1645618110000|2022-02-23 12:08:30|35.43|33.23|35.43|33.23|35.43|33.23|35.41|33.21|0
1645618120000|2022-02-23 12:08:40|35.56|33.36|35.47|33.27|35.56|33.36|35.47|33.27|0
1645618130000|2022-02-23 12:08:50|35.43|33.23|35.43|33.23|35.45|33.25|35.43|33.23|0
1645618140000|2022-02-23 12:09:00|35.51|33.31|35.51|33.31|35.51|33.31|35.51|33.31|0
1645618150000|2022-02-23 12:09:10|35.49|33.29|35.43|33.23|35.49|33.29|35.43|33.23|0
1645618160000|2022-02-23 12:09:20|35.47|33.27|35.41|33.21|35.47|33.27|35.41|33.21|0
1645618170000|2022-02-23 12:09:30|35.43|33.23|35.43|33.23|35.43|33.23|35.43|33.23|0
1645618180000|2022-02-23 12:09:40|35.47|33.27|35.51|33.31|35.51|33.31|35.41|33.21|0
1645618190000|2022-02-23 12:09:50|35.43|33.23|35.43|33.23|35.47|33.27|35.43|33.23|0
1645618200000|2022-02-23 12:10:00|35.47|33.27|35.43|33.23|35.47|33.27|35.41|33.21|0
1645618220000|2022-02-23 12:10:20|35.41|33.21|35.43|33.23|35.43|33.23|35.41|33.21|0
1645618230000|2022-02-23 12:10:30|35.41|33.21|35.43|33.23|35.43|33.23|35.41|33.21|0
1645618240000|2022-02-23 12:10:40|35.41|33.21|35.43|33.23|35.43|33.23|35.41|33.21|0
1645618250000|2022-02-23 12:10:50|35.35|33.15|35.26|33.06|35.35|33.15|35.26|33.06|0
1645618260000|2022-02-23 12:11:00|35.22|33.02|35.26|33.06|35.26|33.06|35.22|33.02|0
1645618270000|2022-02-23 12:11:10|35.3|33.1|35.43|33.23|35.43|33.23|35.3|33.1|0
1645618280000|2022-02-23 12:11:20|35.45|33.25|35.51|33.31|35.51|33.31|35.45|33.25|0
1645618290000|2022-02-23 12:11:30|35.47|33.27|35.43|33.23|35.47|33.27|35.43|33.23|0
1645618300000|2022-02-23 12:11:40|35.35|33.15|35.3|33.1|35.35|33.15|35.3|33.1|0
1645618310000|2022-02-23 12:11:50|35.35|33.15|35.32|33.12|35.35|33.15|35.3|33.1|0
1645618320000|2022-02-23 12:12:00|35.3|33.1|35.35|33.15|35.43|33.23|35.3|33.1|0
1645618330000|2022-02-23 12:12:10|35.3|33.1|35.3|33.1|35.35|33.15|35.3|33.1|0
1645618340000|2022-02-23 12:12:20|35.26|33.06|35.26|33.06|35.3|33.1|35.26|33.06|0
1645618350000|2022-02-23 12:12:30|35.3|33.1|35.35|33.15|35.35|33.15|35.3|33.1|0
1645618370000|2022-02-23 12:12:50|35.39|33.19|35.43|33.23|35.43|33.23|35.35|33.15|0
1645618380000|2022-02-23 12:13:00|35.39|33.19|35.43|33.23|35.45|33.25|35.39|33.19|0
1645618390000|2022-02-23 12:13:10|35.41|33.21|35.51|33.31|35.51|33.31|35.41|33.21|0
1645618400000|2022-02-23 12:13:20|35.47|33.27|35.51|33.31|35.51|33.31|35.47|33.27|0
1645618410000|2022-02-23 12:13:30|35.55|33.35|35.55|33.35|35.55|33.35|35.51|33.31|0
1645618420000|2022-02-23 12:13:40|35.51|33.31|35.55|33.35|35.55|33.35|35.51|33.31|0
1645618430000|2022-02-23 12:13:50|35.49|33.29|35.55|33.35|35.55|33.35|35.49|33.29|0
1645618470000|2022-02-23 12:14:30|35.76|33.56|35.72|33.52|35.76|33.56|35.72|33.52|0
1645618480000|2022-02-23 12:14:40|35.76|33.56|35.89|33.69|35.89|33.69|35.76|33.56|0
1645618490000|2022-02-23 12:14:50|35.93|33.73|35.82|33.62|35.93|33.73|35.8|33.6|0
1645618500000|2022-02-23 12:15:00|35.85|33.65|35.93|33.73|35.93|33.73|35.85|33.65|0
1645618510000|2022-02-23 12:15:10|35.89|33.69|35.93|33.73|35.93|33.73|35.85|33.65|0
1645618520000|2022-02-23 12:15:20|35.89|33.69|35.93|33.73|35.93|33.73|35.89|33.69|0
1645618530000|2022-02-23 12:15:30|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1645618540000|2022-02-23 12:15:40|37.12|34.92|37.12|34.92|37.12|34.92|37.12|34.92|0
1645618560000|2022-02-23 12:16:00|37.08|34.88|36.99|34.79|37.12|34.92|36.99|34.79|0
1645618570000|2022-02-23 12:16:10|37.03|34.83|36.99|34.79|37.03|34.83|36.99|34.79|0
1645618580000|2022-02-23 12:16:20|36.95|34.75|36.99|34.79|36.99|34.79|36.95|34.75|0
1645618590000|2022-02-23 12:16:30|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1645618600000|2022-02-23 12:16:40|37.08|34.88|37.08|34.88|37.08|34.88|37.08|34.88|0
1645618610000|2022-02-23 12:16:50|37.03|34.83|37.08|34.88|37.08|34.88|37.03|34.83|0
1645618620000|2022-02-23 12:17:00|37.12|34.92|37.12|34.92|37.12|34.92|37.1|34.9|0
1645618630000|2022-02-23 12:17:10|37.08|34.88|37.03|34.83|37.08|34.88|37.03|34.83|0
1645618640000|2022-02-23 12:17:20|36.99|34.79|36.93|34.73|36.99|34.79|36.93|34.73|0
1645618650000|2022-02-23 12:17:30|36.91|34.71|36.91|34.71|36.95|34.75|36.91|34.71|0
1645618660000|2022-02-23 12:17:40|36.95|34.75|36.95|34.75|36.95|34.75|36.91|34.71|0
1645618670000|2022-02-23 12:17:50|37.03|34.83|36.99|34.79|37.03|34.83|36.99|34.79|0
1645618680000|2022-02-23 12:18:00|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1645618690000|2022-02-23 12:18:10|36.99|34.79|36.99|34.79|36.99|34.79|36.99|34.79|0
1645618700000|2022-02-23 12:18:20|37.03|34.83|37.08|34.88|37.12|34.92|37.03|34.83|0
1645618710000|2022-02-23 12:18:30|37.12|34.92|37.03|34.83|37.12|34.92|37.03|34.83|0
1645618730000|2022-02-23 12:18:50|37.05|34.85|37.08|34.88|37.08|34.88|37.05|34.85|0
1645618740000|2022-02-23 12:19:00|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1645618750000|2022-02-23 12:19:10|37.05|34.85|37.08|34.88|37.08|34.88|37.03|34.83|0
1645618760000|2022-02-23 12:19:20|37.05|34.85|37.08|34.88|37.08|34.88|37.05|34.85|0
1645618770000|2022-02-23 12:19:30|37.05|34.85|37.05|34.85|37.08|34.88|37.03|34.83|0
1645618780000|2022-02-23 12:19:40|37.03|34.83|37.08|34.88|37.08|34.88|37.03|34.83|0
1645618790000|2022-02-23 12:19:50|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1645618800000|2022-02-23 12:20:00|37.08|34.88|37.1|34.9|37.1|34.9|37.08|34.88|0
1645618810000|2022-02-23 12:20:10|37.08|34.88|37.03|34.83|37.08|34.88|37.03|34.83|0
1645618820000|2022-02-23 12:20:20|37.08|34.88|37.08|34.88|37.08|34.88|37.08|34.88|0
1645618830000|2022-02-23 12:20:30|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1645618840000|2022-02-23 12:20:40|37.01|34.81|37.05|34.85|37.05|34.85|37.01|34.81|0
1645618850000|2022-02-23 12:20:50|37.03|34.83|37.03|34.83|37.08|34.88|37.03|34.83|0
1645618860000|2022-02-23 12:21:00|37.08|34.88|37.08|34.88|37.08|34.88|37.05|34.85|0
1645618870000|2022-02-23 12:21:10|37.05|34.85|36.99|34.79|37.05|34.85|36.99|34.79|0
1645618880000|2022-02-23 12:21:20|37.01|34.81|37.08|34.88|37.08|34.88|36.99|34.79|0
1645618890000|2022-02-23 12:21:30|37.03|34.83|37.08|34.88|37.08|34.88|37.03|34.83|0
1645618900000|2022-02-23 12:21:40|37.07|34.87|37.05|34.85|37.12|34.92|37.05|34.85|0
1645618910000|2022-02-23 12:21:50|37.03|34.83|36.99|34.79|37.03|34.83|36.99|34.79|0
1645618920000|2022-02-23 12:22:00|37.01|34.81|37.01|34.81|37.01|34.81|36.99|34.79|0
1645618930000|2022-02-23 12:22:10|36.99|34.79|37.03|34.83|37.07|34.87|36.99|34.79|0
1645618940000|2022-02-23 12:22:20|37.05|34.85|37.12|34.92|37.12|34.92|37.05|34.85|0
1645618950000|2022-02-23 12:22:30|37.07|34.87|37.05|34.85|37.07|34.87|37.05|34.85|0
1645618960000|2022-02-23 12:22:40|37.07|34.87|37.03|34.83|37.07|34.87|37.03|34.83|0
1645618970000|2022-02-23 12:22:50|37.12|34.92|37.12|34.92|37.12|34.92|37.12|34.92|0
1645618980000|2022-02-23 12:23:00|37.07|34.87|37.25|35.05|37.29|35.09|37.07|34.87|0
1645618990000|2022-02-23 12:23:10|37.29|35.09|37.29|35.09|37.33|35.13|37.25|35.05|0
1645619000000|2022-02-23 12:23:20|37.33|35.13|37.25|35.05|37.33|35.13|37.25|35.05|0
1645619010000|2022-02-23 12:23:30|37.27|35.07|37.27|35.07|37.29|35.09|37.27|35.07|0
1645619020000|2022-02-23 12:23:40|37.29|35.09|37.25|35.05|37.29|35.09|37.25|35.05|0
1645619030000|2022-02-23 12:23:50|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1645619040000|2022-02-23 12:24:00|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1645619050000|2022-02-23 12:24:10|37.22|35.02|37.27|35.07|37.29|35.09|37.22|35.02|0
1645619060000|2022-02-23 12:24:20|37.29|35.09|37.27|35.07|37.29|35.09|37.27|35.07|0
1645619070000|2022-02-23 12:24:30|37.29|35.09|37.29|35.09|37.33|35.13|37.29|35.09|0
1645619080000|2022-02-23 12:24:40|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1645619090000|2022-02-23 12:24:50|37.33|35.13|37.33|35.13|37.33|35.13|37.29|35.09|0
1645619100000|2022-02-23 12:25:00|37.29|35.09|37.33|35.13|37.33|35.13|37.27|35.07|0
1645619110000|2022-02-23 12:25:10|37.29|35.09|37.29|35.09|37.29|35.09|37.25|35.05|0
1645619120000|2022-02-23 12:25:20|37.25|35.05|37.2|35|37.29|35.09|37.2|35|0
1645619130000|2022-02-23 12:25:30|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1645619140000|2022-02-23 12:25:40|37.29|35.09|37.24|35.04|37.29|35.09|37.24|35.04|0
1645619150000|2022-02-23 12:25:50|37.27|35.07|37.24|35.04|37.27|35.07|37.24|35.04|0
1645619160000|2022-02-23 12:26:00|37.31|35.11|37.33|35.13|37.33|35.13|37.31|35.11|0
1645619200000|2022-02-23 12:26:40|37.31|35.11|37.24|35.04|37.31|35.11|37.24|35.04|0
1645619210000|2022-02-23 12:26:50|37.2|35|37.2|35|37.2|35|37.2|35|0
1645619220000|2022-02-23 12:27:00|37.16|34.96|37.16|34.96|37.2|35|37.16|34.96|0
1645619230000|2022-02-23 12:27:10|37.24|35.04|37.24|35.04|37.24|35.04|37.24|35.04|0
1645619240000|2022-02-23 12:27:20|37.29|35.09|37.33|35.13|37.33|35.13|37.29|35.09|0
1645619250000|2022-02-23 12:27:30|37.31|35.11|37.29|35.09|37.31|35.11|37.29|35.09|0
1645619260000|2022-02-23 12:27:40|37.33|35.13|37.29|35.09|37.33|35.13|37.29|35.09|0
1645619270000|2022-02-23 12:27:50|37.24|35.04|37.24|35.04|37.29|35.09|37.24|35.04|0
1645619280000|2022-02-23 12:28:00|37.2|35|37.24|35.04|37.24|35.04|37.2|35|0
1645619290000|2022-02-23 12:28:10|37.22|35.02|37.24|35.04|37.24|35.04|37.22|35.02|0
1645619300000|2022-02-23 12:28:20|37.2|35|37.2|35|37.2|35|37.2|35|0
1645619310000|2022-02-23 12:28:30|37.24|35.04|37.24|35.04|37.24|35.04|37.24|35.04|0
1645619320000|2022-02-23 12:28:40|37.2|35|37.24|35.04|37.24|35.04|37.2|35|0
1645619350000|2022-02-23 12:29:10|37.29|35.09|37.26|35.06|37.33|35.13|37.26|35.06|0
1645619360000|2022-02-23 12:29:20|37.24|35.04|37.24|35.04|37.29|35.09|37.24|35.04|0
1645619370000|2022-02-23 12:29:30|37.29|35.09|37.29|35.09|37.29|35.09|37.26|35.06|0
1645619380000|2022-02-23 12:29:40|37.33|35.13|37.29|35.09|37.33|35.13|37.29|35.09|0
1645619390000|2022-02-23 12:29:50|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1645619400000|2022-02-23 12:30:00|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1645619410000|2022-02-23 12:30:10|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1645619420000|2022-02-23 12:30:20|37.24|35.04|37.24|35.04|37.24|35.04|37.24|35.04|0
1645619430000|2022-02-23 12:30:30|37.2|35|37.2|35|37.2|35|37.2|35|0
1645619440000|2022-02-23 12:30:40|37.18|34.98|37.2|35|37.2|35|37.18|34.98|0
1645619450000|2022-02-23 12:30:50|37.24|35.04|37.24|35.04|37.24|35.04|37.24|35.04|0
1645619470000|2022-02-23 12:31:10|37.29|35.09|37.2|35|37.29|35.09|37.2|35|0
1645619480000|2022-02-23 12:31:20|37.24|35.04|37.29|35.09|37.29|35.09|37.22|35.02|0
1645619490000|2022-02-23 12:31:30|37.33|35.13|37.26|35.06|37.33|35.13|37.26|35.06|0
1645619500000|2022-02-23 12:31:40|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1645619510000|2022-02-23 12:31:50|37.33|35.13|37.26|35.06|37.33|35.13|37.26|35.06|0
1645619520000|2022-02-23 12:32:00|37.24|35.04|37.2|35|37.24|35.04|37.2|35|0
1645619530000|2022-02-23 12:32:10|37.24|35.04|37.24|35.04|37.24|35.04|37.24|35.04|0
1645619540000|2022-02-23 12:32:20|37.29|35.09|37.29|35.09|37.31|35.11|37.29|35.09|0
1645619550000|2022-02-23 12:32:30|37.24|35.04|37.29|35.09|37.29|35.09|37.24|35.04|0
1645619560000|2022-02-23 12:32:40|37.26|35.06|37.26|35.06|37.29|35.09|37.26|35.06|0
1645619570000|2022-02-23 12:32:50|37.24|35.04|37.5|35.3|37.5|35.3|37.24|35.04|0
1645619580000|2022-02-23 12:33:00|37.54|35.34|37.54|35.34|37.59|35.39|37.54|35.34|0
1645619590000|2022-02-23 12:33:10|37.59|35.39|37.41|35.21|37.59|35.39|37.41|35.21|0
1645619600000|2022-02-23 12:33:20|37.5|35.3|37.56|35.36|37.59|35.39|37.5|35.3|0
1645619610000|2022-02-23 12:33:30|37.72|35.52|37.72|35.52|37.72|35.52|37.67|35.47|0
1645619620000|2022-02-23 12:33:40|37.67|35.47|37.76|35.56|37.76|35.56|37.67|35.47|0
1645619630000|2022-02-23 12:33:50|37.85|35.65|37.8|35.6|37.89|35.69|37.8|35.6|0
1645619640000|2022-02-23 12:34:00|37.85|35.65|37.85|35.65|37.85|35.65|37.8|35.6|0
1645619650000|2022-02-23 12:34:10|37.76|35.56|37.63|35.43|37.76|35.56|37.63|35.43|0
1645619660000|2022-02-23 12:34:20|37.72|35.52|37.76|35.56|37.8|35.6|37.72|35.52|0
1645619670000|2022-02-23 12:34:30|37.8|35.6|37.76|35.56|37.8|35.6|37.76|35.56|0
1645619680000|2022-02-23 12:34:40|37.72|35.52|37.72|35.52|37.74|35.54|37.72|35.52|0
1645619690000|2022-02-23 12:34:50|37.76|35.56|37.76|35.56|37.76|35.56|37.76|35.56|0
1645619700000|2022-02-23 12:35:00|37.69|35.49|37.8|35.6|37.8|35.6|37.69|35.49|0
1645619710000|2022-02-23 12:35:10|37.76|35.56|37.85|35.65|37.85|35.65|37.76|35.56|0
1645619720000|2022-02-23 12:35:20|37.8|35.6|37.76|35.56|37.8|35.6|37.76|35.56|0
1645619730000|2022-02-23 12:35:30|37.8|35.6|37.8|35.6|37.8|35.6|37.78|35.58|0
1645619740000|2022-02-23 12:35:40|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1645619750000|2022-02-23 12:35:50|37.89|35.69|37.89|35.69|37.93|35.73|37.89|35.69|0
1645619760000|2022-02-23 12:36:00|37.8|35.6|37.8|35.6|37.8|35.6|37.8|35.6|0
1645619780000|2022-02-23 12:36:20|37.76|35.56|37.78|35.58|37.78|35.58|37.76|35.56|0
1645619790000|2022-02-23 12:36:30|37.76|35.56|37.87|35.67|37.87|35.67|37.76|35.56|0
1645619800000|2022-02-23 12:36:40|37.82|35.62|37.78|35.58|37.82|35.62|37.78|35.58|0
1645619810000|2022-02-23 12:36:50|37.72|35.52|37.85|35.65|37.85|35.65|37.72|35.52|0
1645619820000|2022-02-23 12:37:00|37.82|35.62|37.85|35.65|37.85|35.65|37.82|35.62|0
1645619830000|2022-02-23 12:37:10|37.8|35.6|37.76|35.56|37.8|35.6|37.76|35.56|0
1645619840000|2022-02-23 12:37:20|37.8|35.6|37.89|35.69|37.89|35.69|37.8|35.6|0
1645619850000|2022-02-23 12:37:30|37.93|35.73|37.89|35.69|37.93|35.73|37.89|35.69|0
1645619880000|2022-02-23 12:38:00|37.93|35.73|37.85|35.65|37.93|35.73|37.85|35.65|0
1645619890000|2022-02-23 12:38:10|37.8|35.6|37.8|35.6|37.8|35.6|37.8|35.6|0
1645619900000|2022-02-23 12:38:20|37.78|35.58|37.8|35.6|37.8|35.6|37.78|35.58|0
1645619910000|2022-02-23 12:38:30|37.85|35.65|37.93|35.73|37.93|35.73|37.85|35.65|0
1645619920000|2022-02-23 12:38:40|37.89|35.69|37.89|35.69|37.89|35.69|37.89|35.69|0
1645619930000|2022-02-23 12:38:50|37.91|35.71|37.89|35.69|37.91|35.71|37.89|35.69|0
1645619940000|2022-02-23 12:39:00|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1645619950000|2022-02-23 12:39:10|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1645619960000|2022-02-23 12:39:20|38.11|35.91|38.24|36.04|38.24|36.04|38.11|35.91|0
1645619970000|2022-02-23 12:39:30|38.33|36.13|38.37|36.17|38.37|36.17|38.33|36.13|0
1645619980000|2022-02-23 12:39:40|38.33|36.13|38.33|36.13|38.37|36.17|38.33|36.13|0
1645619990000|2022-02-23 12:39:50|38.26|36.06|38.19|35.99|38.26|36.06|38.19|35.99|0
1645620000000|2022-02-23 12:40:00|38.17|35.97|38.19|35.99|38.19|35.99|38.17|35.97|0
1645620010000|2022-02-23 12:40:10|38.21|36.01|38.24|36.04|38.26|36.06|38.21|36.01|0
1645620020000|2022-02-23 12:40:20|38.26|36.06|38.3|36.1|38.3|36.1|38.24|36.04|0
1645620030000|2022-02-23 12:40:30|38.32|36.12|38.28|36.08|38.32|36.12|38.28|36.08|0
1645620040000|2022-02-23 12:40:40|38.26|36.06|38.41|36.21|38.41|36.21|38.24|36.04|0
1645620050000|2022-02-23 12:40:50|38.37|36.17|38.32|36.12|38.37|36.17|38.32|36.12|0
1645620060000|2022-02-23 12:41:00|38.26|36.06|38.28|36.08|38.28|36.08|38.26|36.06|0
1645620070000|2022-02-23 12:41:10|38.24|36.04|38.28|36.08|38.28|36.08|38.24|36.04|0
1645620080000|2022-02-23 12:41:20|38.32|36.12|38.35|36.15|38.37|36.17|38.32|36.12|0
1645620090000|2022-02-23 12:41:30|38.37|36.17|38.41|36.21|38.41|36.21|38.37|36.17|0
1645620100000|2022-02-23 12:41:40|38.39|36.19|38.37|36.17|38.39|36.19|38.37|36.17|0
1645620110000|2022-02-23 12:41:50|38.32|36.12|38.43|36.23|38.43|36.23|38.32|36.12|0
1645620120000|2022-02-23 12:42:00|38.41|36.21|38.3|36.1|38.41|36.21|38.3|36.1|0
1645620130000|2022-02-23 12:42:10|38.28|36.08|38.24|36.04|38.28|36.08|38.24|36.04|0
1645620140000|2022-02-23 12:42:20|38.28|36.08|38.24|36.04|38.28|36.08|38.19|35.99|0
1645620150000|2022-02-23 12:42:30|38.28|36.08|38.24|36.04|38.28|36.08|38.24|36.04|0
1645620170000|2022-02-23 12:42:50|38.21|36.01|38.21|36.01|38.21|36.01|38.21|36.01|0
1645620180000|2022-02-23 12:43:00|38.19|35.99|38.19|35.99|38.19|35.99|38.15|35.95|0
1645620190000|2022-02-23 12:43:10|38.17|35.97|38.19|35.99|38.19|35.99|38.17|35.97|0
1645620200000|2022-02-23 12:43:20|38.21|36.01|38.24|36.04|38.24|36.04|38.21|36.01|0
1645620210000|2022-02-23 12:43:30|38.21|36.01|38.32|36.12|38.32|36.12|38.21|36.01|0
1645620220000|2022-02-23 12:43:40|38.3|36.1|38.26|36.06|38.3|36.1|38.26|36.06|0
1645620230000|2022-02-23 12:43:50|38.28|36.08|38.28|36.08|38.28|36.08|38.28|36.08|0
1645620240000|2022-02-23 12:44:00|38.21|36.01|38.26|36.06|38.26|36.06|38.21|36.01|0
1645620250000|2022-02-23 12:44:10|38.24|36.04|38.24|36.04|38.24|36.04|38.24|36.04|0
1645620260000|2022-02-23 12:44:20|38.21|36.01|38.21|36.01|38.21|36.01|38.19|35.99|0
1645620270000|2022-02-23 12:44:30|38.19|35.99|38.19|35.99|38.19|35.99|38.19|35.99|0
1645620280000|2022-02-23 12:44:40|38.15|35.95|38.13|35.93|38.15|35.95|38.1|35.9|0
1645620290000|2022-02-23 12:44:50|38.15|35.95|38.15|35.95|38.17|35.97|38.15|35.95|0
1645620300000|2022-02-23 12:45:00|38.19|35.99|38.15|35.95|38.19|35.99|38.15|35.95|0
1645620310000|2022-02-23 12:45:10|38.13|35.93|38.1|35.9|38.13|35.93|38.1|35.9|0
1645620320000|2022-02-23 12:45:20|38.06|35.86|38.15|35.95|38.15|35.95|38.06|35.86|0
1645620330000|2022-02-23 12:45:30|38.19|35.99|38.17|35.97|38.19|35.99|38.17|35.97|0
1645620340000|2022-02-23 12:45:40|38.19|35.99|38.19|35.99|38.19|35.99|38.19|35.99|0
1645620350000|2022-02-23 12:45:50|38.15|35.95|38.1|35.9|38.15|35.95|38.1|35.9|0
1645620360000|2022-02-23 12:46:00|38.13|35.93|37.93|35.73|38.13|35.93|37.93|35.73|0
1645620370000|2022-02-23 12:46:10|37.89|35.69|37.89|35.69|37.89|35.69|37.89|35.69|0
1645620380000|2022-02-23 12:46:20|37.84|35.64|37.8|35.6|37.84|35.64|37.76|35.56|0
1645620390000|2022-02-23 12:46:30|37.84|35.64|37.84|35.64|37.84|35.64|37.8|35.6|0
1645620400000|2022-02-23 12:46:40|37.86|35.66|37.89|35.69|37.89|35.69|37.86|35.66|0
1645620420000|2022-02-23 12:47:00|37.91|35.71|37.93|35.73|37.93|35.73|37.89|35.69|0
1645620430000|2022-02-23 12:47:10|37.95|35.75|37.93|35.73|37.95|35.75|37.93|35.73|0
1645620440000|2022-02-23 12:47:20|37.97|35.77|38.02|35.82|38.02|35.82|37.97|35.77|0
1645620450000|2022-02-23 12:47:30|37.97|35.77|37.99|35.79|37.99|35.79|37.97|35.77|0
1645620460000|2022-02-23 12:47:40|37.97|35.77|37.93|35.73|37.97|35.77|37.93|35.73|0
1645620470000|2022-02-23 12:47:50|37.97|35.77|37.95|35.75|37.97|35.77|37.93|35.73|0
1645620480000|2022-02-23 12:48:00|37.93|35.73|37.89|35.69|37.93|35.73|37.84|35.64|0
1645620490000|2022-02-23 12:48:10|37.93|35.73|37.91|35.71|37.93|35.73|37.91|35.71|0
1645620510000|2022-02-23 12:48:30|37.89|35.69|37.91|35.71|37.93|35.73|37.89|35.69|0
1645620520000|2022-02-23 12:48:40|37.93|35.73|37.89|35.69|37.93|35.73|37.89|35.69|0
1645620530000|2022-02-23 12:48:50|37.84|35.64|37.86|35.66|37.86|35.66|37.84|35.64|0
1645620540000|2022-02-23 12:49:00|37.84|35.64|37.84|35.64|37.89|35.69|37.84|35.64|0
1645620550000|2022-02-23 12:49:10|37.89|35.69|37.93|35.73|37.93|35.73|37.89|35.69|0
1645620560000|2022-02-23 12:49:20|37.91|35.71|37.91|35.71|37.93|35.73|37.91|35.71|0
1645620570000|2022-02-23 12:49:30|37.89|35.69|37.89|35.69|37.89|35.69|37.84|35.64|0
1645620580000|2022-02-23 12:49:40|37.84|35.64|37.75|35.55|37.84|35.64|37.75|35.55|0
1645620590000|2022-02-23 12:49:50|37.71|35.51|37.73|35.53|37.75|35.55|37.71|35.51|0
1645620600000|2022-02-23 12:50:00|37.75|35.55|37.75|35.55|37.75|35.55|37.73|35.53|0
1645620610000|2022-02-23 12:50:10|37.78|35.58|37.8|35.6|37.84|35.64|37.78|35.58|0
1645620620000|2022-02-23 12:50:20|37.84|35.64|37.8|35.6|37.86|35.66|37.8|35.6|0
1645620630000|2022-02-23 12:50:30|37.84|35.64|37.88|35.68|37.88|35.68|37.84|35.64|0
1645620640000|2022-02-23 12:50:40|37.84|35.64|37.88|35.68|37.88|35.68|37.84|35.64|0
1645620660000|2022-02-23 12:51:00|37.86|35.66|37.86|35.66|37.88|35.68|37.84|35.64|0
1645620670000|2022-02-23 12:51:10|37.88|35.68|37.88|35.68|37.88|35.68|37.88|35.68|0
1645620680000|2022-02-23 12:51:20|37.86|35.66|37.84|35.64|37.88|35.68|37.84|35.64|0
1645620690000|2022-02-23 12:51:30|37.88|35.68|37.86|35.66|37.88|35.68|37.86|35.66|0
1645620700000|2022-02-23 12:51:40|37.84|35.64|37.82|35.62|37.84|35.64|37.82|35.62|0
1645620710000|2022-02-23 12:51:50|37.84|35.64|38.06|35.86|38.08|35.88|37.84|35.64|0
1645620720000|2022-02-23 12:52:00|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1645620730000|2022-02-23 12:52:10|38.15|35.95|38.15|35.95|38.17|35.97|38.15|35.95|0
1645620740000|2022-02-23 12:52:20|38.17|35.97|38.15|35.95|38.17|35.97|38.15|35.95|0
1645620750000|2022-02-23 12:52:30|38.19|35.99|38.19|35.99|38.21|36.01|38.19|35.99|0
1645620760000|2022-02-23 12:52:40|38.23|36.03|38.28|36.08|38.28|36.08|38.23|36.03|0
1645620770000|2022-02-23 12:52:50|38.32|36.12|38.28|36.08|38.32|36.12|38.28|36.08|0
1645620780000|2022-02-23 12:53:00|38.32|36.12|38.45|36.25|38.45|36.25|38.32|36.12|0
1645620790000|2022-02-23 12:53:10|38.41|36.21|38.45|36.25|38.45|36.25|38.41|36.21|0
1645620800000|2022-02-23 12:53:20|38.41|36.21|38.39|36.19|38.41|36.21|38.39|36.19|0
1645620810000|2022-02-23 12:53:30|38.36|36.16|38.36|36.16|38.36|36.16|38.32|36.12|0
1645620820000|2022-02-23 12:53:40|38.32|36.12|38.32|36.12|38.36|36.16|38.32|36.12|0
1645620830000|2022-02-23 12:53:50|38.34|36.14|38.36|36.16|38.39|36.19|38.34|36.14|0
1645620840000|2022-02-23 12:54:00|38.41|36.21|38.36|36.16|38.41|36.21|38.32|36.12|0
1645620850000|2022-02-23 12:54:10|38.34|36.14|38.34|36.14|38.34|36.14|38.32|36.12|0
1645620860000|2022-02-23 12:54:20|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1645620880000|2022-02-23 12:54:40|38.41|36.21|38.45|36.25|38.45|36.25|38.41|36.21|0
1645620890000|2022-02-23 12:54:50|38.41|36.21|38.36|36.16|38.41|36.21|38.36|36.16|0
1645620900000|2022-02-23 12:55:00|38.41|36.21|38.41|36.21|38.41|36.21|38.39|36.19|0
1645620920000|2022-02-23 12:55:20|38.36|36.16|38.34|36.14|38.36|36.16|38.34|36.14|0
1645620930000|2022-02-23 12:55:30|38.32|36.12|38.41|36.21|38.41|36.21|38.32|36.12|0
1645620940000|2022-02-23 12:55:40|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1645620950000|2022-02-23 12:55:50|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1645620960000|2022-02-23 12:56:00|38.43|36.23|38.45|36.25|38.45|36.25|38.41|36.21|0
1645620970000|2022-02-23 12:56:10|38.36|36.16|38.32|36.12|38.36|36.16|38.32|36.12|0
1645620980000|2022-02-23 12:56:20|38.36|36.16|38.41|36.21|38.41|36.21|38.36|36.16|0
1645620990000|2022-02-23 12:56:30|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1645621000000|2022-02-23 12:56:40|38.41|36.21|38.38|36.18|38.41|36.21|38.36|36.16|0
1645621010000|2022-02-23 12:56:50|38.41|36.21|38.36|36.16|38.41|36.21|38.32|36.12|0
1645621020000|2022-02-23 12:57:00|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1645621040000|2022-02-23 12:57:20|38.36|36.16|38.38|36.18|38.38|36.18|38.36|36.16|0
1645621050000|2022-02-23 12:57:30|38.41|36.21|38.32|36.12|38.41|36.21|38.32|36.12|0
1645621060000|2022-02-23 12:57:40|38.36|36.16|38.34|36.14|38.36|36.16|38.34|36.14|0
1645621070000|2022-02-23 12:57:50|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645621080000|2022-02-23 12:58:00|38.32|36.12|38.36|36.16|38.36|36.16|38.32|36.12|0
1645621090000|2022-02-23 12:58:10|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1645621110000|2022-02-23 12:58:30|38.23|36.03|38.23|36.03|38.23|36.03|38.23|36.03|0
1645621130000|2022-02-23 12:58:50|38.21|36.01|38.23|36.03|38.23|36.03|38.21|36.01|0
1645621200000|2022-02-23 13:00:00|38.14|35.94|38.14|35.94|38.14|35.94|38.14|35.94|0
1645621220000|2022-02-23 13:00:20|38.1|35.9|38.1|35.9|38.14|35.94|38.1|35.9|0
1645621230000|2022-02-23 13:00:30|38.14|35.94|38.1|35.9|38.14|35.94|38.1|35.9|0
1645621240000|2022-02-23 13:00:40|38.14|35.94|38.1|35.9|38.14|35.94|38.1|35.9|0
1645621250000|2022-02-23 13:00:50|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1645621260000|2022-02-23 13:01:00|38.1|35.9|38.1|35.9|38.1|35.9|38.06|35.86|0
1645621270000|2022-02-23 13:01:10|38.06|35.86|38.1|35.9|38.1|35.9|38.06|35.86|0
1645621280000|2022-02-23 13:01:20|38.14|35.94|38.27|36.07|38.27|36.07|38.14|35.94|0
1645621290000|2022-02-23 13:01:30|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645621300000|2022-02-23 13:01:40|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1645621310000|2022-02-23 13:01:50|38.23|36.03|38.19|35.99|38.23|36.03|38.19|35.99|0
1645621320000|2022-02-23 13:02:00|38.21|36.01|38.23|36.03|38.23|36.03|38.19|35.99|0
1645621330000|2022-02-23 13:02:10|38.19|35.99|38.23|36.03|38.23|36.03|38.19|35.99|0
1645621340000|2022-02-23 13:02:20|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1645621350000|2022-02-23 13:02:30|38.23|36.03|38.27|36.07|38.27|36.07|38.23|36.03|0
1645621360000|2022-02-23 13:02:40|38.23|36.03|38.23|36.03|38.23|36.03|38.23|36.03|0
1645621370000|2022-02-23 13:02:50|38.19|35.99|38.32|36.12|38.32|36.12|38.19|35.99|0
1645621380000|2022-02-23 13:03:00|38.41|36.21|38.41|36.21|38.41|36.21|38.36|36.16|0
1645621390000|2022-02-23 13:03:10|38.38|36.18|38.41|36.21|38.41|36.21|38.38|36.18|0
1645621410000|2022-02-23 13:03:30|38.36|36.16|38.32|36.12|38.36|36.16|38.32|36.12|0
1645621420000|2022-02-23 13:03:40|38.29|36.09|38.32|36.12|38.36|36.16|38.29|36.09|0
1645621430000|2022-02-23 13:03:50|38.34|36.14|38.36|36.16|38.36|36.16|38.32|36.12|0
1645621440000|2022-02-23 13:04:00|38.34|36.14|38.41|36.21|38.41|36.21|38.32|36.12|0
1645621450000|2022-02-23 13:04:10|38.45|36.25|38.32|36.12|38.45|36.25|38.32|36.12|0
1645621460000|2022-02-23 13:04:20|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645621470000|2022-02-23 13:04:30|38.34|36.14|38.27|36.07|38.36|36.16|38.27|36.07|0
1645621480000|2022-02-23 13:04:40|38.32|36.12|38.36|36.16|38.36|36.16|38.32|36.12|0
1645621490000|2022-02-23 13:04:50|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1645621500000|2022-02-23 13:05:00|38.27|36.07|38.32|36.12|38.32|36.12|38.27|36.07|0
1645621510000|2022-02-23 13:05:10|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645621530000|2022-02-23 13:05:30|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1645621550000|2022-02-23 13:05:50|38.27|36.07|38.32|36.12|38.32|36.12|38.27|36.07|0
1645621560000|2022-02-23 13:06:00|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645621570000|2022-02-23 13:06:10|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1645621580000|2022-02-23 13:06:20|38.38|36.18|38.4|36.2|38.4|36.2|38.38|36.18|0
1645621590000|2022-02-23 13:06:30|38.43|36.23|38.45|36.25|38.45|36.25|38.43|36.23|0
1645621600000|2022-02-23 13:06:40|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1645621610000|2022-02-23 13:06:50|38.29|36.09|38.32|36.12|38.32|36.12|38.29|36.09|0
1645621620000|2022-02-23 13:07:00|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1645621640000|2022-02-23 13:07:20|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1645621650000|2022-02-23 13:07:30|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1645621660000|2022-02-23 13:07:40|38.8|36.6|38.8|36.6|38.8|36.6|38.8|36.6|0
1645621670000|2022-02-23 13:07:50|38.71|36.51|38.8|36.6|38.8|36.6|38.71|36.51|0
1645621680000|2022-02-23 13:08:00|38.85|36.65|38.82|36.62|38.85|36.65|38.82|36.62|0
1645621690000|2022-02-23 13:08:10|38.85|36.65|38.87|36.67|38.89|36.69|38.85|36.65|0
1645621700000|2022-02-23 13:08:20|38.8|36.6|38.8|36.6|38.8|36.6|38.8|36.6|0
1645621710000|2022-02-23 13:08:30|38.76|36.56|38.76|36.56|38.78|36.58|38.76|36.56|0
1645621720000|2022-02-23 13:08:40|38.8|36.6|38.8|36.6|38.8|36.6|38.8|36.6|0
1645621730000|2022-02-23 13:08:50|38.76|36.56|38.76|36.56|38.76|36.56|38.76|36.56|0
1645621750000|2022-02-23 13:09:10|38.71|36.51|38.67|36.47|38.71|36.51|38.67|36.47|0
1645621760000|2022-02-23 13:09:20|38.69|36.49|38.67|36.47|38.69|36.49|38.67|36.47|0
1645621770000|2022-02-23 13:09:30|38.71|36.51|38.73|36.53|38.73|36.53|38.71|36.51|0
1645621780000|2022-02-23 13:09:40|38.8|36.6|38.8|36.6|38.8|36.6|38.8|36.6|0
1645621800000|2022-02-23 13:10:00|38.76|36.56|38.76|36.56|38.76|36.56|38.71|36.51|0
1645621810000|2022-02-23 13:10:10|38.71|36.51|38.76|36.56|38.76|36.56|38.71|36.51|0
1645621830000|2022-02-23 13:10:30|38.71|36.51|38.62|36.42|38.71|36.51|38.62|36.42|0
1645621840000|2022-02-23 13:10:40|38.64|36.44|38.71|36.51|38.71|36.51|38.64|36.44|0
1645621850000|2022-02-23 13:10:50|38.76|36.56|38.76|36.56|38.76|36.56|38.76|36.56|0
1645621860000|2022-02-23 13:11:00|38.78|36.58|38.76|36.56|38.78|36.58|38.76|36.56|0
1645621870000|2022-02-23 13:11:10|38.78|36.58|38.69|36.49|38.78|36.58|38.69|36.49|0
1645621880000|2022-02-23 13:11:20|38.71|36.51|38.67|36.47|38.71|36.51|38.67|36.47|0
1645621890000|2022-02-23 13:11:30|38.58|36.38|38.58|36.38|38.58|36.38|38.53|36.33|0
1645621900000|2022-02-23 13:11:40|38.53|36.33|38.56|36.36|38.56|36.36|38.53|36.33|0
1645621910000|2022-02-23 13:11:50|38.58|36.38|38.53|36.33|38.58|36.38|38.53|36.33|0
1645621920000|2022-02-23 13:12:00|38.49|36.29|38.53|36.33|38.53|36.33|38.49|36.29|0
1645621930000|2022-02-23 13:12:10|38.51|36.31|38.58|36.38|38.58|36.38|38.51|36.31|0
1645621940000|2022-02-23 13:12:20|38.53|36.33|38.49|36.29|38.58|36.38|38.49|36.29|0
1645621950000|2022-02-23 13:12:30|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1645621960000|2022-02-23 13:12:40|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645621980000|2022-02-23 13:13:00|38.31|36.11|38.31|36.11|38.31|36.11|38.31|36.11|0
1645621990000|2022-02-23 13:13:10|38.36|36.16|38.27|36.07|38.36|36.16|38.27|36.07|0
1645622000000|2022-02-23 13:13:20|38.29|36.09|38.29|36.09|38.29|36.09|38.29|36.09|0
1645622010000|2022-02-23 13:13:30|38.31|36.11|38.25|36.05|38.31|36.11|38.25|36.05|0
1645622020000|2022-02-23 13:13:40|38.27|36.07|38.23|36.03|38.27|36.07|38.23|36.03|0
1645622030000|2022-02-23 13:13:50|38.27|36.07|38.27|36.07|38.27|36.07|38.27|36.07|0
1645622040000|2022-02-23 13:14:00|38.25|36.05|38.31|36.11|38.31|36.11|38.25|36.05|0
1645622050000|2022-02-23 13:14:10|38.29|36.09|38.25|36.05|38.29|36.09|38.25|36.05|0
1645622060000|2022-02-23 13:14:20|38.27|36.07|38.31|36.11|38.31|36.11|38.25|36.05|0
1645622070000|2022-02-23 13:14:30|38.29|36.09|38.27|36.07|38.31|36.11|38.27|36.07|0
1645622090000|2022-02-23 13:14:50|38.25|36.05|38.31|36.11|38.31|36.11|38.25|36.05|0
1645622100000|2022-02-23 13:15:00|38.36|36.16|38.38|36.18|38.38|36.18|38.31|36.11|0
1645622110000|2022-02-23 13:15:10|38.4|36.2|38.36|36.16|38.4|36.2|38.36|36.16|0
1645622120000|2022-02-23 13:15:20|38.4|36.2|38.4|36.2|38.4|36.2|38.36|36.16|0
1645622130000|2022-02-23 13:15:30|38.42|36.22|38.4|36.2|38.42|36.22|38.4|36.2|0
1645622140000|2022-02-23 13:15:40|38.45|36.25|38.49|36.29|38.49|36.29|38.45|36.25|0
1645622150000|2022-02-23 13:15:50|38.31|36.11|38.31|36.11|38.31|36.11|38.31|36.11|0
1645622160000|2022-02-23 13:16:00|38.27|36.07|38.23|36.03|38.27|36.07|38.23|36.03|0
1645622170000|2022-02-23 13:16:10|38.27|36.07|38.27|36.07|38.27|36.07|38.27|36.07|0
1645622190000|2022-02-23 13:16:30|38.31|36.11|38.4|36.2|38.4|36.2|38.31|36.11|0
1645622200000|2022-02-23 13:16:40|38.36|36.16|38.31|36.11|38.36|36.16|38.31|36.11|0
1645622210000|2022-02-23 13:16:50|38.36|36.16|38.36|36.16|38.36|36.16|38.31|36.11|0
1645622220000|2022-02-23 13:17:00|38.38|36.18|38.36|36.16|38.4|36.2|38.36|36.16|0
1645622230000|2022-02-23 13:17:10|38.4|36.2|38.49|36.29|38.49|36.29|38.4|36.2|0
1645622240000|2022-02-23 13:17:20|38.44|36.24|38.42|36.22|38.49|36.29|38.42|36.22|0
1645622250000|2022-02-23 13:17:30|38.4|36.2|38.44|36.24|38.44|36.24|38.4|36.2|0
1645622260000|2022-02-23 13:17:40|38.49|36.29|38.44|36.24|38.49|36.29|38.44|36.24|0
1645622270000|2022-02-23 13:17:50|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1645622280000|2022-02-23 13:18:00|38.47|36.27|38.44|36.24|38.49|36.29|38.44|36.24|0
1645622290000|2022-02-23 13:18:10|38.47|36.27|38.49|36.29|38.49|36.29|38.47|36.27|0
1645622300000|2022-02-23 13:18:20|38.44|36.24|38.44|36.24|38.44|36.24|38.44|36.24|0
1645622310000|2022-02-23 13:18:30|38.4|36.2|38.4|36.2|38.4|36.2|38.38|36.18|0
1645622320000|2022-02-23 13:18:40|38.36|36.16|38.31|36.11|38.36|36.16|38.31|36.11|0
1645622330000|2022-02-23 13:18:50|38.33|36.13|38.36|36.16|38.36|36.16|38.33|36.13|0
1645622340000|2022-02-23 13:19:00|38.33|36.13|38.31|36.11|38.33|36.13|38.31|36.11|0
1645622350000|2022-02-23 13:19:10|38.33|36.13|38.33|36.13|38.33|36.13|38.33|36.13|0
1645622360000|2022-02-23 13:19:20|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645622370000|2022-02-23 13:19:30|38.44|36.24|38.44|36.24|38.44|36.24|38.44|36.24|0
1645622380000|2022-02-23 13:19:40|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1645622390000|2022-02-23 13:19:50|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1645622400000|2022-02-23 13:20:00|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1645622420000|2022-02-23 13:20:20|38.44|36.24|38.44|36.24|38.44|36.24|38.44|36.24|0
1645622450000|2022-02-23 13:20:50|38.49|36.29|38.49|36.29|38.49|36.29|38.49|36.29|0
1645622460000|2022-02-23 13:21:00|38.44|36.24|38.49|36.29|38.49|36.29|38.44|36.24|0
1645622470000|2022-02-23 13:21:10|38.53|36.33|38.49|36.29|38.53|36.33|38.49|36.29|0
1645622480000|2022-02-23 13:21:20|38.44|36.24|38.44|36.24|38.44|36.24|38.44|36.24|0
1645622490000|2022-02-23 13:21:30|38.49|36.29|38.49|36.29|38.49|36.29|38.49|36.29|0
1645622500000|2022-02-23 13:21:40|38.44|36.24|38.44|36.24|38.49|36.29|38.44|36.24|0
1645622510000|2022-02-23 13:21:50|38.31|36.11|38.22|36.02|38.31|36.11|38.22|36.02|0
1645622520000|2022-02-23 13:22:00|38.18|35.98|38.14|35.94|38.22|36.02|38.14|35.94|0
1645622530000|2022-02-23 13:22:10|38.18|35.98|38.18|35.98|38.18|35.98|38.14|35.94|0
1645622540000|2022-02-23 13:22:20|38.14|35.94|38.14|35.94|38.14|35.94|38.14|35.94|0
1645622550000|2022-02-23 13:22:30|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1645622560000|2022-02-23 13:22:40|38.14|35.94|38.14|35.94|38.14|35.94|38.14|35.94|0
1645622580000|2022-02-23 13:23:00|38.16|35.96|38.09|35.89|38.18|35.98|38.09|35.89|0
1645622600000|2022-02-23 13:23:20|38.01|35.81|38.03|35.83|38.05|35.85|38|35.8|0
1645622610000|2022-02-23 13:23:30|38|35.8|38|35.8|38.05|35.85|38|35.8|0
1645622620000|2022-02-23 13:23:40|37.96|35.76|37.96|35.76|38|35.8|37.96|35.76|0
1645622630000|2022-02-23 13:23:50|38|35.8|38.03|35.83|38.05|35.85|38|35.8|0
1645622640000|2022-02-23 13:24:00|38.05|35.85|38|35.8|38.05|35.85|38|35.8|0
1645622650000|2022-02-23 13:24:10|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1645622660000|2022-02-23 13:24:20|38|35.8|37.87|35.67|38|35.8|37.87|35.67|0
1645622670000|2022-02-23 13:24:30|37.74|35.54|37.57|35.37|37.74|35.54|37.57|35.37|0
1645622680000|2022-02-23 13:24:40|37.66|35.46|37.61|35.41|37.66|35.46|37.53|35.33|0
1645622690000|2022-02-23 13:24:50|37.57|35.37|37.61|35.41|37.61|35.41|37.57|35.37|0
1645622700000|2022-02-23 13:25:00|37.66|35.46|37.66|35.46|37.7|35.5|37.66|35.46|0
1645622710000|2022-02-23 13:25:10|37.61|35.41|37.5|35.3|37.61|35.41|37.5|35.3|0
1645622720000|2022-02-23 13:25:20|37.48|35.28|37.55|35.35|37.55|35.35|37.48|35.28|0
1645622730000|2022-02-23 13:25:30|37.53|35.33|37.57|35.37|37.57|35.37|37.53|35.33|0
1645622740000|2022-02-23 13:25:40|37.61|35.41|37.66|35.46|37.7|35.5|37.61|35.41|0
1645622750000|2022-02-23 13:25:50|37.68|35.48|37.7|35.5|37.7|35.5|37.66|35.46|0
1645622760000|2022-02-23 13:26:00|37.72|35.52|37.74|35.54|37.74|35.54|37.7|35.5|0
1645622770000|2022-02-23 13:26:10|37.7|35.5|37.74|35.54|37.74|35.54|37.7|35.5|0
1645622780000|2022-02-23 13:26:20|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1645622790000|2022-02-23 13:26:30|37.83|35.63|37.79|35.59|37.83|35.63|37.76|35.56|0
1645622800000|2022-02-23 13:26:40|37.76|35.56|37.7|35.5|37.76|35.56|37.7|35.5|0
1645622810000|2022-02-23 13:26:50|37.72|35.52|37.74|35.54|37.74|35.54|37.72|35.52|0
1645622820000|2022-02-23 13:27:00|37.72|35.52|37.7|35.5|37.72|35.52|37.7|35.5|0
1645622830000|2022-02-23 13:27:10|37.74|35.54|37.66|35.46|37.74|35.54|37.66|35.46|0
1645622840000|2022-02-23 13:27:20|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1645622850000|2022-02-23 13:27:30|37.66|35.46|37.61|35.41|37.66|35.46|37.61|35.41|0
1645622860000|2022-02-23 13:27:40|37.57|35.37|37.53|35.33|37.57|35.37|37.53|35.33|0
1645622870000|2022-02-23 13:27:50|37.48|35.28|37.48|35.28|37.48|35.28|37.48|35.28|0
1645622880000|2022-02-23 13:28:00|37.53|35.33|37.46|35.26|37.53|35.33|37.46|35.26|0
1645622890000|2022-02-23 13:28:10|37.48|35.28|37.48|35.28|37.48|35.28|37.4|35.2|0
1645622900000|2022-02-23 13:28:20|37.55|35.35|37.57|35.37|37.57|35.37|37.55|35.35|0
1645622910000|2022-02-23 13:28:30|37.53|35.33|37.53|35.33|37.55|35.35|37.53|35.33|0
1645622920000|2022-02-23 13:28:40|37.55|35.35|37.57|35.37|37.57|35.37|37.55|35.35|0
1645622930000|2022-02-23 13:28:50|37.53|35.33|37.55|35.35|37.57|35.37|37.53|35.33|0
1645622940000|2022-02-23 13:29:00|37.53|35.33|37.57|35.37|37.57|35.37|37.53|35.33|0
1645622970000|2022-02-23 13:29:30|37.53|35.33|37.57|35.37|37.57|35.37|37.53|35.33|0
1645622990000|2022-02-23 13:29:50|37.53|35.33|37.57|35.37|37.57|35.37|37.53|35.33|0
1645623000000|2022-02-23 13:30:00|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1645623010000|2022-02-23 13:30:10|37.66|35.46|37.7|35.5|37.7|35.5|37.66|35.46|0
1645623020000|2022-02-23 13:30:20|37.74|35.54|37.72|35.52|37.74|35.54|37.72|35.52|0
1645623030000|2022-02-23 13:30:30|37.7|35.5|37.7|35.5|37.72|35.52|37.66|35.46|0
1645623040000|2022-02-23 13:30:40|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1645623050000|2022-02-23 13:30:50|37.7|35.5|37.66|35.46|37.7|35.5|37.66|35.46|0
1645623060000|2022-02-23 13:31:00|37.53|35.33|37.48|35.28|37.53|35.33|37.48|35.28|0
1645623070000|2022-02-23 13:31:10|37.4|35.2|37.27|35.07|37.4|35.2|37.27|35.07|0
1645623080000|2022-02-23 13:31:20|37.1|34.9|37.18|34.98|37.18|34.98|37.1|34.9|0
1645623090000|2022-02-23 13:31:30|37.14|34.94|37.05|34.85|37.14|34.94|37.05|34.85|0
1645623100000|2022-02-23 13:31:40|37.1|34.9|37.18|34.98|37.18|34.98|37.1|34.9|0
1645623110000|2022-02-23 13:31:50|37.2|35|37.18|34.98|37.2|35|37.18|34.98|0
1645623120000|2022-02-23 13:32:00|37.2|35|37.2|35|37.2|35|37.2|35|0
1645623130000|2022-02-23 13:32:10|37.18|34.98|37.2|35|37.2|35|37.18|34.98|0
1645623140000|2022-02-23 13:32:20|37.18|34.98|37.14|34.94|37.18|34.98|37.14|34.94|0
1645623150000|2022-02-23 13:32:30|37.18|34.98|37.18|34.98|37.22|35.02|37.18|34.98|0
1645623160000|2022-02-23 13:32:40|37.14|34.94|37.18|34.98|37.18|34.98|37.14|34.94|0
1645623170000|2022-02-23 13:32:50|37.24|35.04|37.35|35.15|37.35|35.15|37.22|35.02|0
1645623180000|2022-02-23 13:33:00|37.31|35.11|37.22|35.02|37.31|35.11|37.22|35.02|0
1645623190000|2022-02-23 13:33:10|37.18|34.98|37.14|34.94|37.18|34.98|37.14|34.94|0
1645623200000|2022-02-23 13:33:20|37.18|34.98|37.18|34.98|37.18|34.98|37.16|34.96|0
1645623210000|2022-02-23 13:33:30|37.22|35.02|37.16|34.96|37.22|35.02|37.16|34.96|0
1645623220000|2022-02-23 13:33:40|37.18|34.98|37.09|34.89|37.22|35.02|37.09|34.89|0
1645623240000|2022-02-23 13:34:00|37.01|34.81|37.27|35.07|37.27|35.07|37.01|34.81|0
1645623250000|2022-02-23 13:34:10|37.22|35.02|37.18|34.98|37.22|35.02|37.18|34.98|0
1645623260000|2022-02-23 13:34:20|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1645623270000|2022-02-23 13:34:30|37.18|34.98|37.05|34.85|37.18|34.98|37.05|34.85|0
1645623280000|2022-02-23 13:34:40|37.01|34.81|36.92|34.72|37.01|34.81|36.92|34.72|0
1645623290000|2022-02-23 13:34:50|36.8|34.6|36.8|34.6|36.84|34.64|36.8|34.6|0
1645623300000|2022-02-23 13:35:00|36.84|34.64|36.88|34.68|36.88|34.68|36.8|34.6|0
1645623310000|2022-02-23 13:35:10|36.92|34.72|36.88|34.68|36.92|34.72|36.84|34.64|0
1645623320000|2022-02-23 13:35:20|36.84|34.64|36.8|34.6|36.84|34.64|36.8|34.6|0
1645623330000|2022-02-23 13:35:30|36.75|34.55|36.8|34.6|36.82|34.62|36.75|34.55|0
1645623340000|2022-02-23 13:35:40|36.84|34.64|36.92|34.72|36.92|34.72|36.84|34.64|0
1645623350000|2022-02-23 13:35:50|36.84|34.64|36.92|34.72|36.92|34.72|36.84|34.64|0
1645623360000|2022-02-23 13:36:00|36.97|34.77|37.01|34.81|37.01|34.81|36.97|34.77|0
1645623370000|2022-02-23 13:36:10|36.97|34.77|36.88|34.68|36.97|34.77|36.88|34.68|0
1645623380000|2022-02-23 13:36:20|36.84|34.64|36.92|34.72|36.92|34.72|36.84|34.64|0
1645623390000|2022-02-23 13:36:30|36.94|34.74|37.05|34.85|37.05|34.85|36.94|34.74|0
1645623400000|2022-02-23 13:36:40|37.01|34.81|37.01|34.81|37.05|34.85|37.01|34.81|0
1645623410000|2022-02-23 13:36:50|37.03|34.83|37.05|34.85|37.05|34.85|37.03|34.83|0
1645623420000|2022-02-23 13:37:00|37.09|34.89|37.18|34.98|37.18|34.98|37.09|34.89|0
1645623430000|2022-02-23 13:37:10|37.07|34.87|37.01|34.81|37.09|34.89|37.01|34.81|0
1645623440000|2022-02-23 13:37:20|37.09|34.89|36.97|34.77|37.09|34.89|36.97|34.77|0
1645623450000|2022-02-23 13:37:30|37.01|34.81|36.97|34.77|37.01|34.81|36.88|34.68|0
1645623460000|2022-02-23 13:37:40|37.05|34.85|37.09|34.89|37.09|34.89|37.05|34.85|0
1645623470000|2022-02-23 13:37:50|37.14|34.94|37.18|34.98|37.18|34.98|37.14|34.94|0
1645623480000|2022-02-23 13:38:00|37.14|34.94|37.11|34.91|37.14|34.94|37.11|34.91|0
1645623490000|2022-02-23 13:38:10|37.16|34.96|37.18|34.98|37.18|34.98|37.11|34.91|0
1645623500000|2022-02-23 13:38:20|37.22|35.02|37.31|35.11|37.31|35.11|37.22|35.02|0
1645623510000|2022-02-23 13:38:30|37.26|35.06|37.35|35.15|37.35|35.15|37.22|35.02|0
1645623520000|2022-02-23 13:38:40|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1645623530000|2022-02-23 13:38:50|37.26|35.06|37.26|35.06|37.31|35.11|37.26|35.06|0
1645623540000|2022-02-23 13:39:00|37.31|35.11|37.22|35.02|37.31|35.11|37.22|35.02|0
1645623550000|2022-02-23 13:39:10|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1645623560000|2022-02-23 13:39:20|37.29|35.09|37.22|35.02|37.29|35.09|37.22|35.02|0
1645623570000|2022-02-23 13:39:30|37.18|34.98|37.14|34.94|37.18|34.98|37.14|34.94|0
1645623580000|2022-02-23 13:39:40|37.16|34.96|37.16|34.96|37.18|34.98|37.14|34.94|0
1645623590000|2022-02-23 13:39:50|37.18|34.98|37.22|35.02|37.22|35.02|37.18|34.98|0
1645623610000|2022-02-23 13:40:10|37.2|35|37.2|35|37.2|35|37.2|35|0
1645623620000|2022-02-23 13:40:20|37.18|34.98|37.14|34.94|37.18|34.98|37.14|34.94|0
1645623630000|2022-02-23 13:40:30|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1645623640000|2022-02-23 13:40:40|37.2|35|37.09|34.89|37.2|35|37.09|34.89|0
1645623650000|2022-02-23 13:40:50|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1645623660000|2022-02-23 13:41:00|37.09|34.89|37.05|34.85|37.09|34.89|37.01|34.81|0
1645623670000|2022-02-23 13:41:10|37.09|34.89|37.05|34.85|37.09|34.89|37.05|34.85|0
1645623680000|2022-02-23 13:41:20|37.01|34.81|37.03|34.83|37.03|34.83|37.01|34.81|0
1645623690000|2022-02-23 13:41:30|37.05|34.85|37.01|34.81|37.05|34.85|37.01|34.81|0
1645623700000|2022-02-23 13:41:40|36.96|34.76|36.96|34.76|36.96|34.76|36.92|34.72|0
1645623720000|2022-02-23 13:42:00|36.92|34.72|37.01|34.81|37.01|34.81|36.92|34.72|0
1645623730000|2022-02-23 13:42:10|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1645623750000|2022-02-23 13:42:30|37.09|34.89|37.01|34.81|37.09|34.89|37.01|34.81|0
1645623760000|2022-02-23 13:42:40|36.96|34.76|36.98|34.78|36.98|34.78|36.96|34.76|0
1645623770000|2022-02-23 13:42:50|36.96|34.76|37.01|34.81|37.01|34.81|36.96|34.76|0
1645623780000|2022-02-23 13:43:00|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1645623790000|2022-02-23 13:43:10|37.09|34.89|37.13|34.93|37.13|34.93|37.09|34.89|0
1645623800000|2022-02-23 13:43:20|37.16|34.96|37.22|35.02|37.22|35.02|37.16|34.96|0
1645623810000|2022-02-23 13:43:30|37.26|35.06|37.26|35.06|37.31|35.11|37.26|35.06|0
1645623820000|2022-02-23 13:43:40|37.22|35.02|37.18|34.98|37.22|35.02|37.18|34.98|0
1645623830000|2022-02-23 13:43:50|37.22|35.02|37.18|34.98|37.22|35.02|37.18|34.98|0
1645623840000|2022-02-23 13:44:00|37.13|34.93|37.26|35.06|37.26|35.06|37.13|34.93|0
1645623850000|2022-02-23 13:44:10|37.31|35.11|37.26|35.06|37.35|35.15|37.26|35.06|0
1645623860000|2022-02-23 13:44:20|37.31|35.11|37.31|35.11|37.31|35.11|37.26|35.06|0
1645623870000|2022-02-23 13:44:30|37.22|35.02|37.31|35.11|37.31|35.11|37.22|35.02|0
1645623880000|2022-02-23 13:44:40|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1645623890000|2022-02-23 13:44:50|37.22|35.02|37.18|34.98|37.22|35.02|37.18|34.98|0
1645623900000|2022-02-23 13:45:00|37.2|35|37.18|34.98|37.2|35|37.18|34.98|0
1645623910000|2022-02-23 13:45:10|37.22|35.02|37.31|35.11|37.31|35.11|37.22|35.02|0
1645623920000|2022-02-23 13:45:20|37.26|35.06|37.22|35.02|37.26|35.06|37.22|35.02|0
1645623930000|2022-02-23 13:45:30|37.26|35.06|37.26|35.06|37.31|35.11|37.26|35.06|0
1645623940000|2022-02-23 13:45:40|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1645623950000|2022-02-23 13:45:50|37.26|35.06|37.31|35.11|37.31|35.11|37.26|35.06|0
1645623960000|2022-02-23 13:46:00|37.35|35.15|37.33|35.13|37.35|35.15|37.33|35.13|0
1645623970000|2022-02-23 13:46:10|37.31|35.11|37.31|35.11|37.35|35.15|37.28|35.08|0
1645623980000|2022-02-23 13:46:20|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1645623990000|2022-02-23 13:46:30|37.31|35.11|37.35|35.15|37.35|35.15|37.31|35.11|0
1645624000000|2022-02-23 13:46:40|37.33|35.13|37.35|35.15|37.35|35.15|37.33|35.13|0
1645624010000|2022-02-23 13:46:50|37.33|35.13|37.31|35.11|37.35|35.15|37.31|35.11|0
1645624020000|2022-02-23 13:47:00|37.3|35.1|37.3|35.1|37.3|35.1|37.3|35.1|0
1645624030000|2022-02-23 13:47:10|37.35|35.15|37.39|35.19|37.39|35.19|37.35|35.15|0
1645624040000|2022-02-23 13:47:20|37.37|35.17|37.43|35.23|37.43|35.23|37.37|35.17|0
1645624050000|2022-02-23 13:47:30|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1645624060000|2022-02-23 13:47:40|37.41|35.21|37.39|35.19|37.43|35.23|37.39|35.19|0
1645624070000|2022-02-23 13:47:50|37.41|35.21|37.43|35.23|37.43|35.23|37.41|35.21|0
1645624080000|2022-02-23 13:48:00|37.48|35.28|37.48|35.28|37.52|35.32|37.48|35.28|0
1645624110000|2022-02-23 13:48:30|37.52|35.32|37.48|35.28|37.52|35.32|37.48|35.28|0
1645624120000|2022-02-23 13:48:40|36.86|34.66|36.9|34.7|36.9|34.7|36.86|34.66|0
1645624130000|2022-02-23 13:48:50|36.86|34.66|36.78|34.58|36.86|34.66|36.78|34.58|0
1645624140000|2022-02-23 13:49:00|36.82|34.62|36.82|34.62|36.82|34.62|36.82|34.62|0
1645624150000|2022-02-23 13:49:10|36.78|34.58|36.8|34.6|36.8|34.6|36.78|34.58|0
1645624160000|2022-02-23 13:49:20|36.78|34.58|36.82|34.62|36.82|34.62|36.78|34.58|0
1645624170000|2022-02-23 13:49:30|36.78|34.58|36.78|34.58|36.78|34.58|36.78|34.58|0
1645624180000|2022-02-23 13:49:40|36.82|34.62|36.9|34.7|36.9|34.7|36.82|34.62|0
1645624190000|2022-02-23 13:49:50|36.86|34.66|36.84|34.64|36.86|34.66|36.84|34.64|0
1645624200000|2022-02-23 13:50:00|36.82|34.62|36.78|34.58|36.82|34.62|36.75|34.55|0
1645624210000|2022-02-23 13:50:10|36.8|34.6|36.86|34.66|36.86|34.66|36.8|34.6|0
1645624220000|2022-02-23 13:50:20|36.82|34.62|36.82|34.62|36.82|34.62|36.82|34.62|0
1645624230000|2022-02-23 13:50:30|36.84|34.64|36.84|34.64|36.86|34.66|36.82|34.62|0
1645624240000|2022-02-23 13:50:40|36.86|34.66|36.82|34.62|36.86|34.66|36.82|34.62|0
1645624250000|2022-02-23 13:50:50|36.86|34.66|36.86|34.66|36.9|34.7|36.86|34.66|0
1645624260000|2022-02-23 13:51:00|36.73|34.53|36.78|34.58|36.78|34.58|36.73|34.53|0
1645624270000|2022-02-23 13:51:10|36.73|34.53|36.73|34.53|36.78|34.58|36.73|34.53|0
1645624280000|2022-02-23 13:51:20|36.78|34.58|36.73|34.53|36.78|34.58|36.73|34.53|0
1645624290000|2022-02-23 13:51:30|36.65|34.45|36.6|34.4|36.69|34.49|36.6|34.4|0
1645624310000|2022-02-23 13:51:50|36.65|34.45|36.73|34.53|36.73|34.53|36.65|34.45|0
1645624320000|2022-02-23 13:52:00|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1645624330000|2022-02-23 13:52:10|36.73|34.53|36.73|34.53|36.73|34.53|36.69|34.49|0
1645624340000|2022-02-23 13:52:20|36.77|34.57|36.9|34.7|36.9|34.7|36.77|34.57|0
1645624350000|2022-02-23 13:52:30|36.95|34.75|36.86|34.66|36.95|34.75|36.86|34.66|0
1645624360000|2022-02-23 13:52:40|36.82|34.62|36.77|34.57|36.82|34.62|36.77|34.57|0
1645624380000|2022-02-23 13:53:00|36.82|34.62|36.95|34.75|36.95|34.75|36.82|34.62|0
1645624390000|2022-02-23 13:53:10|36.86|34.66|36.86|34.66|36.86|34.66|36.86|34.66|0
1645624400000|2022-02-23 13:53:20|36.9|34.7|36.95|34.75|36.95|34.75|36.86|34.66|0
1645624410000|2022-02-23 13:53:30|36.9|34.7|36.99|34.79|36.99|34.79|36.9|34.7|0
1645624420000|2022-02-23 13:53:40|37.01|34.81|36.99|34.79|37.01|34.81|36.99|34.79|0
1645624440000|2022-02-23 13:54:00|37.03|34.83|37.12|34.92|37.12|34.92|37.03|34.83|0
1645624450000|2022-02-23 13:54:10|37.16|34.96|37.33|35.13|37.33|35.13|37.16|34.96|0
1645624460000|2022-02-23 13:54:20|37.29|35.09|37.33|35.13|37.33|35.13|37.29|35.09|0
1645624470000|2022-02-23 13:54:30|37.35|35.15|37.33|35.13|37.35|35.15|37.33|35.13|0
1645624480000|2022-02-23 13:54:40|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1645624490000|2022-02-23 13:54:50|37.31|35.11|37.37|35.17|37.37|35.17|37.31|35.11|0
1645624500000|2022-02-23 13:55:00|37.33|35.13|37.37|35.17|37.37|35.17|37.33|35.13|0
1645624510000|2022-02-23 13:55:10|37.33|35.13|37.37|35.17|37.37|35.17|37.33|35.13|0
1645624520000|2022-02-23 13:55:20|37.42|35.22|37.46|35.26|37.46|35.26|37.42|35.22|0
1645624530000|2022-02-23 13:55:30|37.42|35.22|37.46|35.26|37.46|35.26|37.42|35.22|0
1645624560000|2022-02-23 13:56:00|37.48|35.28|37.55|35.35|37.63|35.43|37.48|35.28|0
1645624570000|2022-02-23 13:56:10|37.59|35.39|37.57|35.37|37.59|35.39|37.55|35.35|0
1645624580000|2022-02-23 13:56:20|37.55|35.35|37.59|35.39|37.59|35.39|37.55|35.35|0
1645624590000|2022-02-23 13:56:30|37.55|35.35|37.59|35.39|37.59|35.39|37.55|35.35|0
1645624600000|2022-02-23 13:56:40|37.55|35.35|37.59|35.39|37.59|35.39|37.55|35.35|0
1645624610000|2022-02-23 13:56:50|37.63|35.43|37.63|35.43|37.63|35.43|37.63|35.43|0
1645624620000|2022-02-23 13:57:00|37.66|35.46|37.72|35.52|37.72|35.52|37.66|35.46|0
1645624630000|2022-02-23 13:57:10|37.76|35.56|37.74|35.54|37.76|35.56|37.72|35.52|0
1645624640000|2022-02-23 13:57:20|37.68|35.48|37.63|35.43|37.68|35.48|37.63|35.43|0
1645624650000|2022-02-23 13:57:30|37.68|35.48|37.68|35.48|37.68|35.48|37.63|35.43|0
1645624660000|2022-02-23 13:57:40|37.7|35.5|37.68|35.48|37.7|35.5|37.68|35.48|0
1645624680000|2022-02-23 13:58:00|37.63|35.43|37.59|35.39|37.63|35.43|37.59|35.39|0
1645624690000|2022-02-23 13:58:10|37.55|35.35|37.68|35.48|37.68|35.48|37.55|35.35|0
1645624700000|2022-02-23 13:58:20|37.72|35.52|37.76|35.56|37.76|35.56|37.72|35.52|0
1645624710000|2022-02-23 13:58:30|37.72|35.52|37.74|35.54|37.74|35.54|37.68|35.48|0
1645624720000|2022-02-23 13:58:40|37.72|35.52|37.81|35.61|37.81|35.61|37.72|35.52|0
1645624730000|2022-02-23 13:58:50|37.76|35.56|37.74|35.54|37.76|35.56|37.72|35.52|0
1645624740000|2022-02-23 13:59:00|37.72|35.52|37.81|35.61|37.81|35.61|37.72|35.52|0
1645624750000|2022-02-23 13:59:10|37.78|35.58|37.76|35.56|37.78|35.58|37.76|35.56|0
1645624760000|2022-02-23 13:59:20|37.78|35.58|37.76|35.56|37.81|35.61|37.76|35.56|0
1645624780000|2022-02-23 13:59:40|37.72|35.52|37.63|35.43|37.72|35.52|37.63|35.43|0
1645624790000|2022-02-23 13:59:50|37.68|35.48|37.63|35.43|37.68|35.48|37.63|35.43|0
1645624800000|2022-02-23 14:00:00|37.68|35.48|37.63|35.43|37.68|35.48|37.63|35.43|0
1645624810000|2022-02-23 14:00:10|37.68|35.48|37.7|35.5|37.7|35.5|37.68|35.48|0
1645624820000|2022-02-23 14:00:20|37.76|35.56|37.81|35.61|37.81|35.61|37.76|35.56|0
1645624830000|2022-02-23 14:00:30|37.76|35.56|37.76|35.56|37.81|35.61|37.76|35.56|0
1645624840000|2022-02-23 14:00:40|37.72|35.52|37.72|35.52|37.72|35.52|37.72|35.52|0
1645624850000|2022-02-23 14:00:50|37.68|35.48|37.63|35.43|37.68|35.48|37.63|35.43|0
1645624860000|2022-02-23 14:01:00|37.59|35.39|37.63|35.43|37.63|35.43|37.59|35.39|0
1645624870000|2022-02-23 14:01:10|37.59|35.39|37.5|35.3|37.59|35.39|37.5|35.3|0
1645624880000|2022-02-23 14:01:20|37.48|35.28|37.5|35.3|37.5|35.3|37.48|35.28|0
1645624890000|2022-02-23 14:01:30|37.55|35.35|37.37|35.17|37.55|35.35|37.33|35.13|0
1645624900000|2022-02-23 14:01:40|37.42|35.22|37.46|35.26|37.46|35.26|37.42|35.22|0
1645624910000|2022-02-23 14:01:50|37.42|35.22|37.46|35.26|37.46|35.26|37.37|35.17|0
1645624930000|2022-02-23 14:02:10|37.42|35.22|37.37|35.17|37.42|35.22|37.33|35.13|0
1645624940000|2022-02-23 14:02:20|37.35|35.15|37.26|35.06|37.35|35.15|37.26|35.06|0
1645624950000|2022-02-23 14:02:30|37.33|35.13|37.37|35.17|37.37|35.17|37.33|35.13|0
1645624960000|2022-02-23 14:02:40|37.33|35.13|37.24|35.04|37.33|35.13|37.24|35.04|0
1645624970000|2022-02-23 14:02:50|37.26|35.06|37.29|35.09|37.29|35.09|37.26|35.06|0
1645624980000|2022-02-23 14:03:00|37.33|35.13|37.24|35.04|37.33|35.13|37.24|35.04|0
1645624990000|2022-02-23 14:03:10|37.46|35.26|36.89|34.69|37.46|35.26|36.84|34.64|0
1645625000000|2022-02-23 14:03:20|36.93|34.73|36.93|34.73|36.93|34.73|36.93|34.73|0
1645625010000|2022-02-23 14:03:30|36.89|34.69|36.89|34.69|36.89|34.69|36.89|34.69|0
1645625020000|2022-02-23 14:03:40|36.95|34.75|36.97|34.77|36.97|34.77|36.93|34.73|0
1645625030000|2022-02-23 14:03:50|36.99|34.79|36.93|34.73|36.99|34.79|36.93|34.73|0
1645625040000|2022-02-23 14:04:00|36.95|34.75|37.06|34.86|37.06|34.86|36.95|34.75|0
1645625050000|2022-02-23 14:04:10|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1645625060000|2022-02-23 14:04:20|37.08|34.88|37.06|34.86|37.08|34.88|37.06|34.86|0
1645625080000|2022-02-23 14:04:40|37.03|34.83|37.06|34.86|37.06|34.86|37.03|34.83|0
1645625090000|2022-02-23 14:04:50|37.08|34.88|37.06|34.86|37.1|34.9|37.06|34.86|0
1645625100000|2022-02-23 14:05:00|37.01|34.81|37.01|34.81|37.01|34.81|37.01|34.81|0
1645625110000|2022-02-23 14:05:10|36.97|34.77|36.93|34.73|36.97|34.77|36.93|34.73|0
1645625120000|2022-02-23 14:05:20|36.88|34.68|36.84|34.64|36.88|34.68|36.84|34.64|0
1645625130000|2022-02-23 14:05:30|36.76|34.56|36.76|34.56|36.76|34.56|36.76|34.56|0
1645625140000|2022-02-23 14:05:40|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1645625160000|2022-02-23 14:06:00|36.67|34.47|36.71|34.51|36.71|34.51|36.67|34.47|0
1645625170000|2022-02-23 14:06:10|36.76|34.56|36.88|34.68|36.88|34.68|36.76|34.56|0
1645625180000|2022-02-23 14:06:20|36.93|34.73|36.99|34.79|36.99|34.79|36.93|34.73|0
1645625190000|2022-02-23 14:06:30|36.97|34.77|37.01|34.81|37.01|34.81|36.97|34.77|0
1645625200000|2022-02-23 14:06:40|37.03|34.83|37.01|34.81|37.06|34.86|37.01|34.81|0
1645625210000|2022-02-23 14:06:50|36.93|34.73|36.93|34.73|36.93|34.73|36.93|34.73|0
1645625230000|2022-02-23 14:07:10|36.88|34.68|36.88|34.68|36.88|34.68|36.88|34.68|0
1645625240000|2022-02-23 14:07:20|36.86|34.66|36.86|34.66|36.88|34.68|36.86|34.66|0
1645625250000|2022-02-23 14:07:30|36.88|34.68|36.95|34.75|36.97|34.77|36.88|34.68|0
1645625260000|2022-02-23 14:07:40|36.97|34.77|36.99|34.79|37.01|34.81|36.97|34.77|0
1645625270000|2022-02-23 14:07:50|36.97|34.77|37.01|34.81|37.06|34.86|36.97|34.77|0
1645625280000|2022-02-23 14:08:00|37.03|34.83|37.01|34.81|37.06|34.86|37.01|34.81|0
1645625290000|2022-02-23 14:08:10|36.97|34.77|36.93|34.73|36.97|34.77|36.93|34.73|0
1645625300000|2022-02-23 14:08:20|36.95|34.75|36.97|34.77|36.97|34.77|36.95|34.75|0
1645625310000|2022-02-23 14:08:30|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1645625320000|2022-02-23 14:08:40|37.01|34.81|37.06|34.86|37.06|34.86|37.01|34.81|0
1645625330000|2022-02-23 14:08:50|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1645625340000|2022-02-23 14:09:00|37.06|34.86|37.06|34.86|37.1|34.9|37.06|34.86|0
1645625350000|2022-02-23 14:09:10|37.03|34.83|37.06|34.86|37.06|34.86|37.03|34.83|0
1645625360000|2022-02-23 14:09:20|37.01|34.81|36.84|34.64|37.01|34.81|36.84|34.64|0
1645625370000|2022-02-23 14:09:30|36.97|34.77|37.01|34.81|37.01|34.81|36.97|34.77|0
1645625380000|2022-02-23 14:09:40|37.06|34.86|37.03|34.83|37.06|34.86|37.03|34.83|0
1645625390000|2022-02-23 14:09:50|37.01|34.81|37.01|34.81|37.06|34.86|37.01|34.81|0
1645625400000|2022-02-23 14:10:00|36.97|34.77|36.97|34.77|36.97|34.77|36.93|34.73|0
1645625410000|2022-02-23 14:10:10|37.01|34.81|37.01|34.81|37.01|34.81|37.01|34.81|0
1645625420000|2022-02-23 14:10:20|36.97|34.77|37.01|34.81|37.01|34.81|36.97|34.77|0
1645625430000|2022-02-23 14:10:30|37.05|34.85|37.1|34.9|37.1|34.9|37.05|34.85|0
1645625440000|2022-02-23 14:10:40|37.05|34.85|37.1|34.9|37.1|34.9|37.05|34.85|0
1645625450000|2022-02-23 14:10:50|37.05|34.85|36.97|34.77|37.05|34.85|36.93|34.73|0
1645625470000|2022-02-23 14:11:10|36.93|34.73|36.97|34.77|36.97|34.77|36.93|34.73|0
1645625480000|2022-02-23 14:11:20|36.95|34.75|36.93|34.73|36.97|34.77|36.93|34.73|0
1645625490000|2022-02-23 14:11:30|36.88|34.68|36.97|34.77|36.97|34.77|36.88|34.68|0
1645625510000|2022-02-23 14:11:50|37.01|34.81|36.97|34.77|37.01|34.81|36.97|34.77|0
1645625530000|2022-02-23 14:12:10|36.93|34.73|36.97|34.77|36.97|34.77|36.93|34.73|0
1645625540000|2022-02-23 14:12:20|37.01|34.81|37.05|34.85|37.1|34.9|37.01|34.81|0
1645625560000|2022-02-23 14:12:40|37.01|34.81|37.01|34.81|37.05|34.85|37.01|34.81|0
1645625580000|2022-02-23 14:13:00|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1645625590000|2022-02-23 14:13:10|36.93|34.73|36.97|34.77|37.01|34.81|36.93|34.73|0
1645625600000|2022-02-23 14:13:20|37.01|34.81|37.01|34.81|37.05|34.85|37.01|34.81|0
1645625610000|2022-02-23 14:13:30|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1645625620000|2022-02-23 14:13:40|37.1|34.9|37.1|34.9|37.1|34.9|37.1|34.9|0
1645625630000|2022-02-23 14:13:50|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1645625640000|2022-02-23 14:14:00|37.1|34.9|37.05|34.85|37.1|34.9|37.05|34.85|0
1645625650000|2022-02-23 14:14:10|37.01|34.81|36.92|34.72|37.01|34.81|36.92|34.72|0
1645625660000|2022-02-23 14:14:20|36.88|34.68|36.84|34.64|36.88|34.68|36.84|34.64|0
1645625680000|2022-02-23 14:14:40|36.88|34.68|37.01|34.81|37.01|34.81|36.88|34.68|0
1645625690000|2022-02-23 14:14:50|36.97|34.77|37.05|34.85|37.05|34.85|36.97|34.77|0
1645625710000|2022-02-23 14:15:10|37.01|34.81|37.14|34.94|37.14|34.94|37.01|34.81|0
1645625720000|2022-02-23 14:15:20|37.18|34.98|37.23|35.03|37.27|35.07|37.18|34.98|0
1645625730000|2022-02-23 14:15:30|37.18|34.98|37.27|35.07|37.27|35.07|37.18|34.98|0
1645625740000|2022-02-23 14:15:40|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1645625750000|2022-02-23 14:15:50|37.18|34.98|37.27|35.07|37.27|35.07|37.18|34.98|0
1645625760000|2022-02-23 14:16:00|37.23|35.03|37.18|34.98|37.23|35.03|37.18|34.98|0
1645625770000|2022-02-23 14:16:10|37.14|34.94|37.14|34.94|37.14|34.94|37.1|34.9|0
1645625780000|2022-02-23 14:16:20|37.1|34.9|37.14|34.94|37.14|34.94|37.1|34.9|0
1645625790000|2022-02-23 14:16:30|37.16|34.96|37.18|34.98|37.18|34.98|37.14|34.94|0
1645625800000|2022-02-23 14:16:40|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1645625810000|2022-02-23 14:16:50|37.18|34.98|37.27|35.07|37.27|35.07|37.18|34.98|0
1645625820000|2022-02-23 14:17:00|37.31|35.11|37.31|35.11|37.35|35.15|37.31|35.11|0
1645625830000|2022-02-23 14:17:10|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1645625840000|2022-02-23 14:17:20|37.31|35.11|37.31|35.11|37.35|35.15|37.31|35.11|0
1645625850000|2022-02-23 14:17:30|37.35|35.15|37.23|35.03|37.35|35.15|37.23|35.03|0
1645625860000|2022-02-23 14:17:40|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1645625870000|2022-02-23 14:17:50|37.22|35.02|37.31|35.11|37.31|35.11|37.22|35.02|0
1645625880000|2022-02-23 14:18:00|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1645625890000|2022-02-23 14:18:10|37.31|35.11|37.4|35.2|37.4|35.2|37.31|35.11|0
1645625900000|2022-02-23 14:18:20|37.48|35.28|37.61|35.41|37.61|35.41|37.48|35.28|0
1645625910000|2022-02-23 14:18:30|37.57|35.37|37.57|35.37|37.57|35.37|37.57|35.37|0
1645625920000|2022-02-23 14:18:40|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1645625930000|2022-02-23 14:18:50|37.66|35.46|37.61|35.41|37.66|35.46|37.61|35.41|0
1645625940000|2022-02-23 14:19:00|37.57|35.37|37.48|35.28|37.57|35.37|37.48|35.28|0
1645625950000|2022-02-23 14:19:10|37.44|35.24|37.44|35.24|37.44|35.24|37.44|35.24|0
1645625960000|2022-02-23 14:19:20|37.48|35.28|37.44|35.24|37.48|35.28|37.44|35.24|0
1645625970000|2022-02-23 14:19:30|37.35|35.15|37.18|34.98|37.35|35.15|37.18|34.98|0
1645625980000|2022-02-23 14:19:40|37.05|34.85|37.01|34.81|37.1|34.9|37.01|34.81|0
1645625990000|2022-02-23 14:19:50|37.05|34.85|37.01|34.81|37.05|34.85|37.01|34.81|0
1645626000000|2022-02-23 14:20:00|37.05|34.85|36.92|34.72|37.05|34.85|36.92|34.72|0
1645626010000|2022-02-23 14:20:10|36.97|34.77|36.88|34.68|36.97|34.77|36.88|34.68|0
1645626020000|2022-02-23 14:20:20|36.84|34.64|36.79|34.59|36.84|34.64|36.75|34.55|0
1645626030000|2022-02-23 14:20:30|36.77|34.57|36.79|34.59|36.79|34.59|36.77|34.57|0
1645626040000|2022-02-23 14:20:40|36.81|34.61|36.88|34.68|36.88|34.68|36.81|34.61|0
1645626050000|2022-02-23 14:20:50|36.92|34.72|36.92|34.72|36.92|34.72|36.88|34.68|0
1645626060000|2022-02-23 14:21:00|36.88|34.68|36.88|34.68|36.88|34.68|36.88|34.68|0
1645626070000|2022-02-23 14:21:10|36.84|34.64|36.79|34.59|36.88|34.68|36.79|34.59|0
1645626080000|2022-02-23 14:21:20|36.84|34.64|36.92|34.72|36.92|34.72|36.84|34.64|0
1645626090000|2022-02-23 14:21:30|36.97|34.77|36.97|34.77|36.97|34.77|36.92|34.72|0
1645626100000|2022-02-23 14:21:40|37.01|34.81|37.01|34.81|37.05|34.85|37.01|34.81|0
1645626110000|2022-02-23 14:21:50|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1645626120000|2022-02-23 14:22:00|37.01|34.81|37.01|34.81|37.01|34.81|37.01|34.81|0
1645626130000|2022-02-23 14:22:10|37.09|34.89|37.05|34.85|37.09|34.89|37.05|34.85|0
1645626150000|2022-02-23 14:22:30|37.09|34.89|37.01|34.81|37.09|34.89|37.01|34.81|0
1645626160000|2022-02-23 14:22:40|36.97|34.77|37.09|34.89|37.14|34.94|36.97|34.77|0
1645626180000|2022-02-23 14:23:00|37.11|34.91|37.05|34.85|37.11|34.91|37.05|34.85|0
1645626190000|2022-02-23 14:23:10|37.09|34.89|37.09|34.89|37.09|34.89|37.09|34.89|0
1645626200000|2022-02-23 14:23:20|37.05|34.85|37.18|34.98|37.18|34.98|37.05|34.85|0
1645626210000|2022-02-23 14:23:30|37.09|34.89|37.14|34.94|37.14|34.94|37.09|34.89|0
1645626220000|2022-02-23 14:23:40|37.18|34.98|37.18|34.98|37.18|34.98|37.18|34.98|0
1645626230000|2022-02-23 14:23:50|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1645626250000|2022-02-23 14:24:10|37.09|34.89|37.18|34.98|37.18|34.98|37.09|34.89|0
1645626260000|2022-02-23 14:24:20|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1645626270000|2022-02-23 14:24:30|37.27|35.07|37.22|35.02|37.27|35.07|37.18|34.98|0
1645626280000|2022-02-23 14:24:40|37.2|35|37.31|35.11|37.31|35.11|37.2|35|0
1645626290000|2022-02-23 14:24:50|37.29|35.09|37.31|35.11|37.31|35.11|37.29|35.09|0
1645626300000|2022-02-23 14:25:00|37.27|35.07|37.18|34.98|37.27|35.07|37.18|34.98|0
1645626310000|2022-02-23 14:25:10|37.14|34.94|37.14|34.94|37.14|34.94|37.09|34.89|0
1645626320000|2022-02-23 14:25:20|37.18|34.98|37.18|34.98|37.18|34.98|37.18|34.98|0
1645626330000|2022-02-23 14:25:30|37.14|34.94|37.18|34.98|37.18|34.98|37.14|34.94|0
1645626340000|2022-02-23 14:25:40|37.14|34.94|37.14|34.94|37.18|34.98|37.14|34.94|0
1645626350000|2022-02-23 14:25:50|37.16|34.96|36.96|34.76|37.16|34.96|36.96|34.76|0
1645626360000|2022-02-23 14:26:00|36.92|34.72|36.79|34.59|36.92|34.72|36.79|34.59|0
1645626370000|2022-02-23 14:26:10|36.75|34.55|36.79|34.59|36.79|34.59|36.75|34.55|0
1645626380000|2022-02-23 14:26:20|36.75|34.55|36.75|34.55|36.75|34.55|36.71|34.51|0
1645626390000|2022-02-23 14:26:30|36.79|34.59|36.71|34.51|36.79|34.59|36.71|34.51|0
1645626410000|2022-02-23 14:26:50|36.75|34.55|36.75|34.55|36.75|34.55|36.75|34.55|0
1645626420000|2022-02-23 14:27:00|36.66|34.46|36.66|34.46|36.66|34.46|36.66|34.46|0
1645626430000|2022-02-23 14:27:10|36.64|34.44|36.71|34.51|36.71|34.51|36.64|34.44|0
1645626440000|2022-02-23 14:27:20|36.79|34.59|36.75|34.55|36.79|34.59|36.75|34.55|0
1645626450000|2022-02-23 14:27:30|36.71|34.51|36.88|34.68|36.88|34.68|36.71|34.51|0
1645626460000|2022-02-23 14:27:40|36.83|34.63|36.79|34.59|36.83|34.63|36.79|34.59|0
1645626470000|2022-02-23 14:27:50|36.75|34.55|36.66|34.46|36.79|34.59|36.66|34.46|0
1645626480000|2022-02-23 14:28:00|36.62|34.42|36.54|34.34|36.62|34.42|36.49|34.29|0
1645626490000|2022-02-23 14:28:10|36.6|34.4|36.54|34.34|36.6|34.4|36.54|34.34|0
1645626500000|2022-02-23 14:28:20|36.62|34.42|36.58|34.38|36.62|34.42|36.58|34.38|0
1645626510000|2022-02-23 14:28:30|36.6|34.4|36.62|34.42|36.62|34.42|36.49|34.29|0
1645626520000|2022-02-23 14:28:40|36.66|34.46|36.58|34.38|36.66|34.46|36.58|34.38|0
1645626530000|2022-02-23 14:28:50|36.62|34.42|36.54|34.34|36.62|34.42|36.54|34.34|0
1645626540000|2022-02-23 14:29:00|36.58|34.38|36.54|34.34|36.62|34.42|36.54|34.34|0
1645626550000|2022-02-23 14:29:10|36.62|34.42|36.45|34.25|36.62|34.42|36.45|34.25|0
1645626560000|2022-02-23 14:29:20|36.49|34.29|36.49|34.29|36.49|34.29|36.43|34.23|0
1645626570000|2022-02-23 14:29:30|36.62|34.42|36.56|34.36|36.62|34.42|36.56|34.36|0
1645626580000|2022-02-23 14:29:40|36.49|34.29|36.49|34.29|36.49|34.29|36.41|34.21|0
1645626590000|2022-02-23 14:29:50|36.54|34.34|36.54|34.34|36.56|34.36|36.54|34.34|0
1645626600000|2022-02-23 14:30:00|36.51|34.31|36.62|34.42|36.66|34.46|36.51|34.31|0
1645626610000|2022-02-23 14:30:10|36.58|34.38|36.71|34.51|36.71|34.51|36.58|34.38|0
1645626620000|2022-02-23 14:30:20|36.75|34.55|36.88|34.68|36.92|34.72|36.75|34.55|0
1645626630000|2022-02-23 14:30:30|36.83|34.63|36.88|34.68|36.96|34.76|36.83|34.63|0
1645626640000|2022-02-23 14:30:40|36.71|34.51|36.71|34.51|36.83|34.63|36.71|34.51|0
1645626650000|2022-02-23 14:30:50|36.79|34.59|36.83|34.63|37.09|34.89|36.79|34.59|0
1645626660000|2022-02-23 14:31:00|36.66|34.46|36.71|34.51|36.71|34.51|36.54|34.34|0
1645626670000|2022-02-23 14:31:10|36.92|34.72|37.05|34.85|37.05|34.85|36.92|34.72|0
1645626680000|2022-02-23 14:31:20|36.88|34.68|36.62|34.42|37.11|34.91|36.62|34.42|0
1645626690000|2022-02-23 14:31:30|36.45|34.25|36.64|34.44|36.64|34.44|36.45|34.25|0
1645626700000|2022-02-23 14:31:40|36.66|34.46|36.83|34.63|36.83|34.63|36.62|34.42|0
1645626710000|2022-02-23 14:31:50|36.62|34.42|36.53|34.33|36.62|34.42|36.49|34.29|0
1645626720000|2022-02-23 14:32:00|36.45|34.25|36.15|33.95|36.45|34.25|36.15|33.95|0
1645626730000|2022-02-23 14:32:10|36.2|34|36.24|34.04|36.24|34.04|36.2|34|0
1645626740000|2022-02-23 14:32:20|36.36|34.16|36.49|34.29|36.56|34.36|36.36|34.16|0
1645626750000|2022-02-23 14:32:30|36.53|34.33|36.88|34.68|36.88|34.68|36.53|34.33|0
1645626760000|2022-02-23 14:32:40|36.96|34.76|36.88|34.68|36.96|34.76|36.71|34.51|0
1645626770000|2022-02-23 14:32:50|36.75|34.55|36.75|34.55|36.88|34.68|36.75|34.55|0
1645626780000|2022-02-23 14:33:00|36.96|34.76|37.18|34.98|37.18|34.98|36.96|34.76|0
1645626790000|2022-02-23 14:33:10|37.28|35.08|37.88|35.68|37.88|35.68|37.28|35.08|0
1645626800000|2022-02-23 14:33:20|37.93|35.73|37.67|35.47|37.97|35.77|37.67|35.47|0
1645626810000|2022-02-23 14:33:30|37.93|35.73|37.88|35.68|37.97|35.77|37.84|35.64|0
1645626820000|2022-02-23 14:33:40|38.06|35.86|37.84|35.64|38.06|35.86|37.84|35.64|0
1645626830000|2022-02-23 14:33:50|38.08|35.88|38.1|35.9|38.1|35.9|38.08|35.88|0
1645626840000|2022-02-23 14:34:00|37.95|35.75|38.06|35.86|38.1|35.9|37.95|35.75|0
1645626850000|2022-02-23 14:34:10|37.97|35.77|37.84|35.64|37.99|35.79|37.84|35.64|0
1645626860000|2022-02-23 14:34:20|37.95|35.75|37.8|35.6|37.95|35.75|37.8|35.6|0
1645626870000|2022-02-23 14:34:30|37.75|35.55|37.88|35.68|37.88|35.68|37.71|35.51|0
1645626880000|2022-02-23 14:34:40|37.67|35.47|37.93|35.73|37.93|35.73|37.67|35.47|0
1645626890000|2022-02-23 14:34:50|37.8|35.6|37.8|35.6|37.8|35.6|37.8|35.6|0
1645626900000|2022-02-23 14:35:00|37.67|35.47|37.8|35.6|37.8|35.6|37.67|35.47|0
1645626910000|2022-02-23 14:35:10|37.62|35.42|36.98|34.78|37.62|35.42|36.98|34.78|0
1645626920000|2022-02-23 14:35:20|36.85|34.65|37.02|34.82|37.02|34.82|36.81|34.61|0
1645626930000|2022-02-23 14:35:30|37.19|34.99|37.1|34.9|37.19|34.99|36.98|34.78|0
1645626940000|2022-02-23 14:35:40|36.98|34.78|36.76|34.56|36.98|34.78|36.76|34.56|0
1645626950000|2022-02-23 14:35:50|36.42|34.22|36.21|34.01|36.42|34.22|36.21|34.01|0
1645626960000|2022-02-23 14:36:00|36.09|33.89|36.32|34.12|36.38|34.18|36.09|33.89|0
1645626970000|2022-02-23 14:36:10|36.47|34.27|36.42|34.22|36.47|34.27|36.42|34.22|0
1645626980000|2022-02-23 14:36:20|36.38|34.18|36.19|33.99|36.42|34.22|36.19|33.99|0
1645626990000|2022-02-23 14:36:30|36.34|34.14|36.42|34.22|36.42|34.22|36.34|34.14|0
1645627000000|2022-02-23 14:36:40|36.55|34.35|36.8|34.6|36.8|34.6|36.51|34.31|0
1645627010000|2022-02-23 14:36:50|36.85|34.65|36.38|34.18|36.85|34.65|36.38|34.18|0
1645627020000|2022-02-23 14:37:00|36.55|34.35|36.46|34.26|36.59|34.39|36.46|34.26|0
1645627030000|2022-02-23 14:37:10|36.55|34.35|36.68|34.48|36.72|34.52|36.55|34.35|0
1645627040000|2022-02-23 14:37:20|36.59|34.39|36.89|34.69|36.89|34.69|36.59|34.39|0
1645627050000|2022-02-23 14:37:30|36.85|34.65|36.89|34.69|36.89|34.69|36.76|34.56|0
1645627060000|2022-02-23 14:37:40|36.85|34.65|36.89|34.69|36.89|34.69|36.85|34.65|0
1645627070000|2022-02-23 14:37:50|36.68|34.48|36.63|34.43|36.68|34.48|36.63|34.43|0
1645627080000|2022-02-23 14:38:00|36.72|34.52|37.19|34.99|37.19|34.99|36.72|34.52|0
1645627090000|2022-02-23 14:38:10|37.02|34.82|36.93|34.73|37.02|34.82|36.93|34.73|0
1645627100000|2022-02-23 14:38:20|36.85|34.65|36.76|34.56|36.85|34.65|36.76|34.56|0
1645627110000|2022-02-23 14:38:30|36.8|34.6|36.76|34.56|36.8|34.6|36.76|34.56|0
1645627120000|2022-02-23 14:38:40|36.8|34.6|36.63|34.43|36.8|34.6|36.63|34.43|0
1645627130000|2022-02-23 14:38:50|36.76|34.56|36.76|34.56|36.87|34.67|36.76|34.56|0
1645627140000|2022-02-23 14:39:00|36.8|34.6|37.19|34.99|37.19|34.99|36.8|34.6|0
1645627150000|2022-02-23 14:39:10|37.23|35.03|37.3|35.1|37.3|35.1|37.23|35.03|0
1645627160000|2022-02-23 14:39:20|37.66|35.46|38.01|35.81|38.01|35.81|37.66|35.46|0
1645627170000|2022-02-23 14:39:30|38.06|35.86|37.79|35.59|38.14|35.94|37.79|35.59|0
1645627180000|2022-02-23 14:39:40|37.75|35.55|37.62|35.42|37.75|35.55|37.62|35.42|0
1645627190000|2022-02-23 14:39:50|37.66|35.46|37.75|35.55|37.75|35.55|37.62|35.42|0
1645627200000|2022-02-23 14:40:00|37.66|35.46|37.66|35.46|37.71|35.51|37.66|35.46|0
1645627210000|2022-02-23 14:40:10|37.75|35.55|37.58|35.38|38.1|35.9|37.58|35.38|0
1645627220000|2022-02-23 14:40:20|37.45|35.25|37.45|35.25|37.45|35.25|37.4|35.2|0
1645627230000|2022-02-23 14:40:30|37.23|35.03|37.19|34.99|37.32|35.12|37.19|34.99|0
1645627240000|2022-02-23 14:40:40|37.27|35.07|37.4|35.2|37.4|35.2|37.25|35.05|0
1645627250000|2022-02-23 14:40:50|37.45|35.25|37.58|35.38|37.66|35.46|37.45|35.25|0
1645627260000|2022-02-23 14:41:00|37.66|35.46|37.75|35.55|37.75|35.55|37.53|35.33|0
1645627270000|2022-02-23 14:41:10|37.66|35.46|37.45|35.25|37.75|35.55|37.45|35.25|0
1645627280000|2022-02-23 14:41:20|37.32|35.12|36.68|34.48|37.32|35.12|36.68|34.48|0
1645627290000|2022-02-23 14:41:30|36.51|34.31|36.63|34.43|36.68|34.48|36.42|34.22|0
1645627300000|2022-02-23 14:41:40|36.76|34.56|36.89|34.69|36.89|34.69|36.76|34.56|0
1645627310000|2022-02-23 14:41:50|36.72|34.52|36.38|34.18|36.72|34.52|36.38|34.18|0
1645627320000|2022-02-23 14:42:00|36.55|34.35|36.34|34.14|36.55|34.35|36.29|34.09|0
1645627330000|2022-02-23 14:42:10|36.38|34.18|36.68|34.48|36.68|34.48|36.38|34.18|0
1645627340000|2022-02-23 14:42:20|36.59|34.39|36.55|34.35|36.68|34.48|36.55|34.35|0
1645627350000|2022-02-23 14:42:30|36.59|34.39|36.63|34.43|36.76|34.56|36.59|34.39|0
1645627360000|2022-02-23 14:42:40|36.61|34.41|36.68|34.48|36.68|34.48|36.55|34.35|0
1645627370000|2022-02-23 14:42:50|36.76|34.56|36.76|34.56|36.8|34.6|36.76|34.56|0
1645627380000|2022-02-23 14:43:00|36.72|34.52|36.67|34.47|36.76|34.56|36.59|34.39|0
1645627390000|2022-02-23 14:43:10|36.63|34.43|36.74|34.54|36.76|34.56|36.63|34.43|0
1645627400000|2022-02-23 14:43:20|36.76|34.56|36.78|34.58|36.78|34.58|36.63|34.43|0
1645627410000|2022-02-23 14:43:30|36.8|34.6|36.72|34.52|36.8|34.6|36.59|34.39|0
1645627420000|2022-02-23 14:43:40|36.76|34.56|36.76|34.56|36.76|34.56|36.55|34.35|0
1645627430000|2022-02-23 14:43:50|36.72|34.52|36.72|34.52|36.72|34.52|36.67|34.47|0
1645627440000|2022-02-23 14:44:00|36.76|34.56|36.76|34.56|36.8|34.6|36.67|34.47|0
1645627450000|2022-02-23 14:44:10|36.67|34.47|36.67|34.47|36.72|34.52|36.67|34.47|0
1645627460000|2022-02-23 14:44:20|36.42|34.22|36.67|34.47|36.67|34.47|36.42|34.22|0
1645627470000|2022-02-23 14:44:30|36.53|34.33|36.5|34.3|36.55|34.35|36.5|34.3|0
1645627480000|2022-02-23 14:44:40|36.34|34.14|36.27|34.07|36.34|34.14|36.21|34.01|0
1645627490000|2022-02-23 14:44:50|36.21|34.01|36.25|34.05|36.25|34.05|36.21|34.01|0
1645627500000|2022-02-23 14:45:00|36.5|34.3|36.97|34.77|36.97|34.77|36.5|34.3|0
1645627510000|2022-02-23 14:45:10|37.1|34.9|37.06|34.86|37.1|34.9|36.93|34.73|0
1645627520000|2022-02-23 14:45:20|37.14|34.94|37.1|34.9|37.19|34.99|37.1|34.9|0
1645627530000|2022-02-23 14:45:30|37.06|34.86|37.21|35.01|37.21|35.01|37.04|34.84|0
1645627540000|2022-02-23 14:45:40|37.1|34.9|37.19|34.99|37.19|34.99|37.02|34.82|0
1645627550000|2022-02-23 14:45:50|37.1|34.9|37.53|35.33|37.53|35.33|37.1|34.9|0
1645627560000|2022-02-23 14:46:00|37.58|35.38|37.51|35.31|37.58|35.38|37.51|35.31|0
1645627570000|2022-02-23 14:46:10|37.75|35.55|37.71|35.51|37.88|35.68|37.71|35.51|0
1645627580000|2022-02-23 14:46:20|37.79|35.59|37.71|35.51|37.88|35.68|37.64|35.44|0
1645627590000|2022-02-23 14:46:30|37.62|35.42|37.79|35.59|37.79|35.59|37.62|35.42|0
1645627600000|2022-02-23 14:46:40|37.71|35.51|37.57|35.37|37.75|35.55|37.57|35.37|0
1645627610000|2022-02-23 14:46:50|37.62|35.42|37.53|35.33|37.62|35.42|37.53|35.33|0
1645627620000|2022-02-23 14:47:00|37.19|34.99|36.93|34.73|37.19|34.99|36.93|34.73|0
1645627630000|2022-02-23 14:47:10|37.1|34.9|36.84|34.64|37.1|34.9|36.67|34.47|0
1645627640000|2022-02-23 14:47:20|36.93|34.73|36.91|34.71|37.14|34.94|36.91|34.71|0
1645627650000|2022-02-23 14:47:30|37.01|34.81|36.84|34.64|37.01|34.81|36.84|34.64|0
1645627660000|2022-02-23 14:47:40|36.8|34.6|37.19|34.99|37.19|34.99|36.8|34.6|0
1645627670000|2022-02-23 14:47:50|37.1|34.9|36.8|34.6|37.1|34.9|36.8|34.6|0
1645627680000|2022-02-23 14:48:00|36.97|34.77|36.97|34.77|37.1|34.9|36.97|34.77|0
1645627690000|2022-02-23 14:48:10|37.01|34.81|37.23|35.03|37.23|35.03|37.01|34.81|0
1645627700000|2022-02-23 14:48:20|37.14|34.94|37.1|34.9|37.14|34.94|36.93|34.73|0
1645627710000|2022-02-23 14:48:30|37.06|34.86|37.1|34.9|37.14|34.94|37.01|34.81|0
1645627720000|2022-02-23 14:48:40|37.16|34.96|37.32|35.12|37.32|35.12|37.1|34.9|0
1645627730000|2022-02-23 14:48:50|37.36|35.16|37.32|35.12|37.36|35.16|37.32|35.12|0
1645627740000|2022-02-23 14:49:00|37.4|35.2|37.31|35.11|37.4|35.2|37.31|35.11|0
1645627750000|2022-02-23 14:49:10|37.42|35.22|36.89|34.69|37.42|35.22|36.89|34.69|0
1645627760000|2022-02-23 14:49:20|36.84|34.64|36.89|34.69|36.89|34.69|36.84|34.64|0
1645627770000|2022-02-23 14:49:30|36.93|34.73|36.72|34.52|36.93|34.73|36.72|34.52|0
1645627780000|2022-02-23 14:49:40|36.84|34.64|36.84|34.64|36.84|34.64|36.67|34.47|0
1645627790000|2022-02-23 14:49:50|36.72|34.52|36.76|34.56|36.8|34.6|36.72|34.52|0
1645627800000|2022-02-23 14:50:00|36.72|34.52|36.84|34.64|36.84|34.64|36.72|34.52|0
1645627810000|2022-02-23 14:50:10|36.46|34.26|36.17|33.97|36.46|34.26|36.17|33.97|0
1645627820000|2022-02-23 14:50:20|36.04|33.84|36.25|34.05|36.25|34.05|36|33.8|0
1645627830000|2022-02-23 14:50:30|36.21|34.01|36.19|33.99|36.25|34.05|36.19|33.99|0
1645627840000|2022-02-23 14:50:40|36.08|33.88|35.54|33.34|36.08|33.88|35.54|33.34|0
1645627850000|2022-02-23 14:50:50|35.41|33.21|35.39|33.19|35.54|33.34|35.39|33.19|0
1645627860000|2022-02-23 14:51:00|35.5|33.3|35.54|33.34|35.58|33.38|35.5|33.3|0
1645627870000|2022-02-23 14:51:10|35.62|33.42|35.58|33.38|35.62|33.42|35.46|33.26|0
1645627880000|2022-02-23 14:51:20|35.71|33.51|35.91|33.71|35.91|33.71|35.71|33.51|0
1645627890000|2022-02-23 14:51:30|35.85|33.65|35.62|33.42|35.85|33.65|35.5|33.3|0
1645627900000|2022-02-23 14:51:40|35.5|33.3|35.7|33.5|35.75|33.55|35.5|33.3|0
1645627910000|2022-02-23 14:51:50|35.62|33.42|35.37|33.17|35.62|33.42|35.37|33.17|0
1645627920000|2022-02-23 14:52:00|35.41|33.21|35.37|33.17|35.41|33.21|35.25|33.05|0
1645627930000|2022-02-23 14:52:10|35.5|33.3|35.58|33.38|35.58|33.38|35.41|33.21|0
1645627940000|2022-02-23 14:52:20|35.62|33.42|35.54|33.34|35.62|33.42|35.46|33.26|0
1645627950000|2022-02-23 14:52:30|35.37|33.17|35.58|33.38|35.62|33.42|35.37|33.17|0
1645627960000|2022-02-23 14:52:40|35.64|33.44|35.54|33.34|35.64|33.44|35.54|33.34|0
1645627970000|2022-02-23 14:52:50|35.56|33.36|35.5|33.3|35.56|33.36|35.5|33.3|0
1645627980000|2022-02-23 14:53:00|35.54|33.34|35.41|33.21|35.54|33.34|35.25|33.05|0
1645627990000|2022-02-23 14:53:10|35.5|33.3|35.6|33.4|35.66|33.46|35.5|33.3|0
1645628000000|2022-02-23 14:53:20|35.62|33.42|35.37|33.17|35.62|33.42|35.37|33.17|0
1645628010000|2022-02-23 14:53:30|35.04|32.84|35.04|32.84|35.04|32.84|35|32.8|0
1645628020000|2022-02-23 14:53:40|35.13|32.93|35.29|33.09|35.29|33.09|35.13|32.93|0
1645628030000|2022-02-23 14:53:50|35.25|33.05|35.41|33.21|35.41|33.21|35.25|33.05|0
1645628040000|2022-02-23 14:54:00|35.25|33.05|35.17|32.97|35.33|33.13|35.17|32.97|0
1645628050000|2022-02-23 14:54:10|35.25|33.05|35|32.8|35.25|33.05|35|32.8|0
1645628060000|2022-02-23 14:54:20|35.04|32.84|34.96|32.76|35.04|32.84|34.96|32.76|0
1645628070000|2022-02-23 14:54:30|35.04|32.84|34.68|32.48|35.04|32.84|34.68|32.48|0
1645628080000|2022-02-23 14:54:40|34.84|32.64|34.84|32.64|34.88|32.68|34.84|32.64|0
1645628090000|2022-02-23 14:54:50|34.68|32.48|34.43|32.23|34.76|32.56|34.43|32.23|0
1645628100000|2022-02-23 14:55:00|34.47|32.27|34.76|32.56|34.76|32.56|34.47|32.27|0
1645628110000|2022-02-23 14:55:10|34.47|32.27|34.59|32.39|34.59|32.39|34.47|32.27|0
1645628120000|2022-02-23 14:55:20|34.63|32.43|34.76|32.56|34.8|32.6|34.63|32.43|0
1645628130000|2022-02-23 14:55:30|34.63|32.43|34.72|32.52|34.72|32.52|34.63|32.43|0
1645628140000|2022-02-23 14:55:40|34.76|32.56|34.68|32.48|34.76|32.56|34.61|32.41|0
1645628150000|2022-02-23 14:55:50|34.72|32.52|34.88|32.68|34.88|32.68|34.68|32.48|0
1645628160000|2022-02-23 14:56:00|34.8|32.6|35.04|32.84|35.04|32.84|34.8|32.6|0
1645628170000|2022-02-23 14:56:10|34.92|32.72|35.04|32.84|35.06|32.86|34.92|32.72|0
1645628180000|2022-02-23 14:56:20|35.17|32.97|35.21|33.01|35.21|33.01|35.17|32.97|0
1645628190000|2022-02-23 14:56:30|35.25|33.05|35.33|33.13|35.41|33.21|35.25|33.05|0
1645628200000|2022-02-23 14:56:40|35.29|33.09|35.29|33.09|35.33|33.13|35.29|33.09|0
1645628210000|2022-02-23 14:56:50|35.25|33.05|35.29|33.09|35.29|33.09|35.21|33.01|0
1645628220000|2022-02-23 14:57:00|35.25|33.05|35.33|33.13|35.37|33.17|35.25|33.05|0
1645628230000|2022-02-23 14:57:10|35.17|32.97|34.96|32.76|35.17|32.97|34.96|32.76|0
1645628240000|2022-02-23 14:57:20|35.08|32.88|35.04|32.84|35.08|32.88|35|32.8|0
1645628250000|2022-02-23 14:57:30|35.06|32.86|35.17|32.97|35.17|32.97|35.06|32.86|0
1645628260000|2022-02-23 14:57:40|35.21|33.01|35.41|33.21|35.41|33.21|35.21|33.01|0
1645628270000|2022-02-23 14:57:50|35.37|33.17|35.45|33.25|35.45|33.25|35.37|33.17|0
1645628280000|2022-02-23 14:58:00|35.5|33.3|35.54|33.34|35.54|33.34|35.5|33.3|0
1645628290000|2022-02-23 14:58:10|35.6|33.4|35.45|33.25|35.62|33.42|35.45|33.25|0
1645628300000|2022-02-23 14:58:20|35.41|33.21|35.45|33.25|35.45|33.25|35.41|33.21|0
1645628310000|2022-02-23 14:58:30|35.37|33.17|35.5|33.3|35.5|33.3|35.37|33.17|0
1645628320000|2022-02-23 14:58:40|35.45|33.25|35.39|33.19|35.54|33.34|35.39|33.19|0
1645628330000|2022-02-23 14:58:50|35.37|33.17|35.16|32.96|35.41|33.21|35.16|32.96|0
1645628340000|2022-02-23 14:59:00|35.08|32.88|34.84|32.64|35.08|32.88|34.84|32.64|0
1645628350000|2022-02-23 14:59:10|34.88|32.68|34.96|32.76|35|32.8|34.88|32.68|0
1645628360000|2022-02-23 14:59:20|35.04|32.84|34.71|32.51|35.04|32.84|34.71|32.51|0
1645628370000|2022-02-23 14:59:30|34.76|32.56|34.67|32.47|34.82|32.62|34.67|32.47|0
1645628380000|2022-02-23 14:59:40|34.76|32.56|34.65|32.45|34.88|32.68|34.65|32.45|0
1645628390000|2022-02-23 14:59:50|34.59|32.39|34.53|32.33|34.63|32.43|34.53|32.33|0
1645628400000|2022-02-23 15:00:00|34.59|32.39|34.35|32.15|34.59|32.39|34.31|32.11|0
1645628410000|2022-02-23 15:00:10|34.27|32.07|33.99|31.79|34.39|32.19|33.99|31.79|0
1645628420000|2022-02-23 15:00:20|33.75|31.55|33.67|31.47|33.75|31.55|33.59|31.39|0
1645628430000|2022-02-23 15:00:30|33.75|31.55|33.87|31.67|33.87|31.67|33.75|31.55|0
1645628440000|2022-02-23 15:00:40|33.83|31.63|33.59|31.39|33.83|31.63|33.59|31.39|0
1645628450000|2022-02-23 15:00:50|33.47|31.27|33.55|31.35|33.67|31.47|33.47|31.27|0
1645628460000|2022-02-23 15:01:00|33.61|31.41|33.87|31.67|33.87|31.67|33.61|31.41|0
1645628470000|2022-02-23 15:01:10|33.83|31.63|33.87|31.67|34.07|31.87|33.83|31.63|0
1645628480000|2022-02-23 15:01:20|33.79|31.59|33.63|31.43|33.83|31.63|33.63|31.43|0
1645628490000|2022-02-23 15:01:30|33.55|31.35|33.63|31.43|33.63|31.43|33.55|31.35|0
1645628500000|2022-02-23 15:01:40|33.67|31.47|33.55|31.35|33.67|31.47|33.55|31.35|0
1645628510000|2022-02-23 15:01:50|33.69|31.49|33.67|31.47|33.71|31.51|33.67|31.47|0
1645628520000|2022-02-23 15:02:00|33.55|31.35|33.47|31.27|33.55|31.35|33.35|31.15|0
1645628530000|2022-02-23 15:02:10|33.08|30.88|33.08|30.88|33.15|30.95|33.08|30.88|0
1645628540000|2022-02-23 15:02:20|33.04|30.84|33.19|30.99|33.19|30.99|33.04|30.84|0
1645628550000|2022-02-23 15:02:30|33.15|30.95|32.96|30.76|33.15|30.95|32.96|30.76|0
1645628560000|2022-02-23 15:02:40|32.92|30.72|32.8|30.6|32.92|30.72|32.8|30.6|0
1645628570000|2022-02-23 15:02:50|32.88|30.68|33.19|30.99|33.19|30.99|32.88|30.68|0
1645628580000|2022-02-23 15:03:00|33.15|30.95|33.08|30.88|33.15|30.95|33.08|30.88|0
1645628590000|2022-02-23 15:03:10|33.12|30.92|33.23|31.03|33.23|31.03|33.12|30.92|0
1645628600000|2022-02-23 15:03:20|33.19|30.99|33.23|31.03|33.23|31.03|33.12|30.92|0
1645628610000|2022-02-23 15:03:30|33.19|30.99|33.23|31.03|33.23|31.03|33.19|30.99|0
1645628620000|2022-02-23 15:03:40|33.27|31.07|33.53|31.33|33.53|31.33|33.27|31.07|0
1645628630000|2022-02-23 15:03:50|33.55|31.35|33.63|31.43|33.63|31.43|33.55|31.35|0
1645628640000|2022-02-23 15:04:00|33.67|31.47|33.59|31.39|33.79|31.59|33.59|31.39|0
1645628650000|2022-02-23 15:04:10|33.55|31.35|33.79|31.59|33.79|31.59|33.55|31.35|0
1645628660000|2022-02-23 15:04:20|33.67|31.47|33.63|31.43|33.67|31.47|33.63|31.43|0
1645628670000|2022-02-23 15:04:30|33.79|31.59|33.91|31.71|33.95|31.75|33.79|31.59|0
1645628680000|2022-02-23 15:04:40|33.83|31.63|33.75|31.55|33.83|31.63|33.75|31.55|0
1645628690000|2022-02-23 15:04:50|32.81|30.61|35.11|32.91|35.13|32.93|32.81|30.61|0
1645628700000|2022-02-23 15:05:00|35.15|32.95|34.78|32.58|35.15|32.95|34.78|32.58|0
1645628710000|2022-02-23 15:05:10|34.74|32.54|34.78|32.58|34.82|32.62|34.74|32.54|0
1645628720000|2022-02-23 15:05:20|34.82|32.62|34.7|32.5|34.82|32.62|34.7|32.5|0
1645628730000|2022-02-23 15:05:30|34.74|32.54|34.78|32.58|34.91|32.71|34.74|32.54|0
1645628740000|2022-02-23 15:05:40|34.82|32.62|34.62|32.42|34.82|32.62|34.62|32.42|0
1645628750000|2022-02-23 15:05:50|34.54|32.34|34.5|32.3|34.54|32.34|34.5|32.3|0
1645628760000|2022-02-23 15:06:00|34.54|32.34|34.7|32.5|34.7|32.5|34.54|32.34|0
1645628770000|2022-02-23 15:06:10|34.78|32.58|34.88|32.68|34.88|32.68|34.7|32.5|0
1645628780000|2022-02-23 15:06:20|34.91|32.71|34.7|32.5|34.99|32.79|34.7|32.5|0
1645628790000|2022-02-23 15:06:30|34.66|32.46|34.72|32.52|34.72|32.52|34.66|32.46|0
1645628800000|2022-02-23 15:06:40|34.58|32.38|34.7|32.5|34.7|32.5|34.58|32.38|0
1645628810000|2022-02-23 15:06:50|34.78|32.58|34.78|32.58|34.78|32.58|34.7|32.5|0
1645628820000|2022-02-23 15:07:00|34.86|32.66|34.86|32.66|34.86|32.66|34.78|32.58|0
1645628830000|2022-02-23 15:07:10|34.82|32.62|34.66|32.46|34.82|32.62|34.66|32.46|0
1645628840000|2022-02-23 15:07:20|34.5|32.3|34.34|32.14|34.5|32.3|34.26|32.06|0
1645628850000|2022-02-23 15:07:30|34.38|32.18|34.46|32.26|34.46|32.26|34.3|32.1|0
1645628860000|2022-02-23 15:07:40|34.5|32.3|34.54|32.34|34.54|32.34|34.46|32.26|0
1645628870000|2022-02-23 15:07:50|34.62|32.42|34.34|32.14|34.62|32.42|34.34|32.14|0
1645628880000|2022-02-23 15:08:00|34.38|32.18|34.22|32.02|34.38|32.18|34.18|31.98|0
1645628890000|2022-02-23 15:08:10|34.26|32.06|34.34|32.14|34.34|32.14|34.26|32.06|0
1645628900000|2022-02-23 15:08:20|34.26|32.06|33.9|31.7|34.26|32.06|33.9|31.7|0
1645628910000|2022-02-23 15:08:30|33.78|31.58|33.82|31.62|33.9|31.7|33.78|31.58|0
1645628920000|2022-02-23 15:08:40|33.74|31.54|33.68|31.48|33.74|31.54|33.68|31.48|0
1645628930000|2022-02-23 15:08:50|33.71|31.51|33.59|31.39|33.71|31.51|33.59|31.39|0
1645628940000|2022-02-23 15:09:00|33.78|31.58|33.74|31.54|33.86|31.66|33.74|31.54|0
1645628950000|2022-02-23 15:09:10|33.71|31.51|33.63|31.43|33.71|31.51|33.63|31.43|0
1645628960000|2022-02-23 15:09:20|33.59|31.39|33.47|31.27|33.59|31.39|33.31|31.11|0
1645628970000|2022-02-23 15:09:30|33.51|31.31|33.51|31.31|33.78|31.58|33.51|31.31|0
1645628980000|2022-02-23 15:09:40|33.59|31.39|33.78|31.58|33.82|31.62|33.59|31.39|0
1645628990000|2022-02-23 15:09:50|33.82|31.62|33.71|31.51|33.82|31.62|33.71|31.51|0
1645629000000|2022-02-23 15:10:00|33.72|31.52|33.82|31.62|33.82|31.62|33.51|31.31|0
1645629010000|2022-02-23 15:10:10|33.86|31.66|33.98|31.78|33.98|31.78|33.86|31.66|0
1645629020000|2022-02-23 15:10:20|34.04|31.84|33.86|31.66|34.04|31.84|33.86|31.66|0
1645629030000|2022-02-23 15:10:30|33.94|31.74|33.96|31.76|34|31.8|33.94|31.74|0
1645629040000|2022-02-23 15:10:40|33.88|31.68|33.86|31.66|33.9|31.7|33.86|31.66|0
1645629050000|2022-02-23 15:10:50|33.7|31.5|33.78|31.58|33.9|31.7|33.7|31.5|0
1645629060000|2022-02-23 15:11:00|33.74|31.54|33.72|31.52|33.74|31.54|33.63|31.43|0
1645629070000|2022-02-23 15:11:10|33.63|31.43|33.51|31.31|33.7|31.5|33.51|31.31|0
1645629080000|2022-02-23 15:11:20|33.53|31.33|33.74|31.54|33.74|31.54|33.53|31.33|0
1645629090000|2022-02-23 15:11:30|33.78|31.58|33.7|31.5|33.78|31.58|33.67|31.47|0
1645629100000|2022-02-23 15:11:40|33.67|31.47|33.35|31.15|33.67|31.47|33.35|31.15|0
1645629110000|2022-02-23 15:11:50|33.43|31.23|33.55|31.35|33.59|31.39|33.43|31.23|0
1645629120000|2022-02-23 15:12:00|33.61|31.41|33.76|31.56|33.76|31.56|33.55|31.35|0
1645629130000|2022-02-23 15:12:10|33.84|31.64|33.82|31.62|33.86|31.66|33.74|31.54|0
1645629140000|2022-02-23 15:12:20|33.94|31.74|33.98|31.78|34.02|31.82|33.94|31.74|0
1645629150000|2022-02-23 15:12:30|34.12|31.92|34.18|31.98|34.18|31.98|34.06|31.86|0
1645629160000|2022-02-23 15:12:40|34.24|32.04|34.46|32.26|34.46|32.26|34.24|32.04|0
1645629170000|2022-02-23 15:12:50|34.42|32.22|34.3|32.1|34.42|32.22|34.26|32.06|0
1645629180000|2022-02-23 15:13:00|34.34|32.14|34.46|32.26|34.46|32.26|34.34|32.14|0
1645629190000|2022-02-23 15:13:10|34.62|32.42|34.62|32.42|34.62|32.42|34.46|32.26|0
1645629200000|2022-02-23 15:13:20|34.54|32.34|34.62|32.42|34.62|32.42|34.52|32.32|0
1645629210000|2022-02-23 15:13:30|34.46|32.26|34.42|32.22|34.54|32.34|34.38|32.18|0
1645629220000|2022-02-23 15:13:40|34.38|32.18|34.38|32.18|34.38|32.18|34.34|32.14|0
1645629230000|2022-02-23 15:13:50|34.42|32.22|34.54|32.34|34.62|32.42|34.42|32.22|0
1645629240000|2022-02-23 15:14:00|34.66|32.46|34.52|32.32|34.66|32.46|34.52|32.32|0
1645629250000|2022-02-23 15:14:10|34.62|32.42|34.74|32.54|34.74|32.54|34.62|32.42|0
1645629260000|2022-02-23 15:14:20|34.7|32.5|34.7|32.5|34.7|32.5|34.62|32.42|0
1645629270000|2022-02-23 15:14:30|34.58|32.38|34.66|32.46|34.66|32.46|34.54|32.34|0
1645629280000|2022-02-23 15:14:40|34.7|32.5|34.62|32.42|34.7|32.5|34.62|32.42|0
1645629290000|2022-02-23 15:14:50|34.6|32.4|34.42|32.22|34.6|32.4|34.42|32.22|0
1645629300000|2022-02-23 15:15:00|34.46|32.26|34.1|31.9|34.46|32.26|34.1|31.9|0
1645629310000|2022-02-23 15:15:10|34.14|31.94|34.14|31.94|34.14|31.94|34.02|31.82|0
1645629320000|2022-02-23 15:15:20|34.1|31.9|34.06|31.86|34.14|31.94|34.06|31.86|0
1645629330000|2022-02-23 15:15:30|33.98|31.78|33.86|31.66|33.98|31.78|33.86|31.66|0
1645629340000|2022-02-23 15:15:40|33.9|31.7|33.94|31.74|33.94|31.74|33.86|31.66|0
1645629350000|2022-02-23 15:15:50|33.86|31.66|33.98|31.78|34.02|31.82|33.86|31.66|0
1645629360000|2022-02-23 15:16:00|34.1|31.9|34.06|31.86|34.1|31.9|33.98|31.78|0
1645629370000|2022-02-23 15:16:10|33.9|31.7|33.94|31.74|33.94|31.74|33.9|31.7|0
1645629380000|2022-02-23 15:16:20|34.02|31.82|34.06|31.86|34.06|31.86|33.86|31.66|0
1645629390000|2022-02-23 15:16:30|33.98|31.78|33.9|31.7|33.98|31.78|33.82|31.62|0
1645629400000|2022-02-23 15:16:40|33.74|31.54|33.66|31.46|33.74|31.54|33.66|31.46|0
1645629410000|2022-02-23 15:16:50|33.62|31.42|33.55|31.35|33.62|31.42|33.55|31.35|0
1645629420000|2022-02-23 15:17:00|33.51|31.31|33.23|31.03|33.51|31.31|33.12|30.92|0
1645629430000|2022-02-23 15:17:10|33.19|30.99|33.08|30.88|33.23|31.03|33.08|30.88|0
1645629440000|2022-02-23 15:17:20|33.12|30.92|33.23|31.03|33.23|31.03|33.04|30.84|0
1645629450000|2022-02-23 15:17:30|33.35|31.15|33.27|31.07|33.35|31.15|33.25|31.05|0
1645629460000|2022-02-23 15:17:40|33.39|31.19|33.47|31.27|33.47|31.27|33.39|31.19|0
1645629470000|2022-02-23 15:17:50|33.51|31.31|33.58|31.38|33.58|31.38|33.51|31.31|0
1645629480000|2022-02-23 15:18:00|33.7|31.5|34.02|31.82|34.06|31.86|33.7|31.5|0
1645629490000|2022-02-23 15:18:10|33.98|31.78|33.98|31.78|34.14|31.94|33.98|31.78|0
1645629500000|2022-02-23 15:18:20|34.14|31.94|34.06|31.86|34.14|31.94|34.02|31.82|0
1645629510000|2022-02-23 15:18:30|34.14|31.94|33.9|31.7|34.14|31.94|33.9|31.7|0
1645629520000|2022-02-23 15:18:40|33.94|31.74|33.94|31.74|33.94|31.74|33.9|31.7|0
1645629530000|2022-02-23 15:18:50|33.86|31.66|34.02|31.82|34.02|31.82|33.82|31.62|0
1645629540000|2022-02-23 15:19:00|33.94|31.74|33.43|31.23|33.94|31.74|33.43|31.23|0
1645629550000|2022-02-23 15:19:10|33.27|31.07|33.43|31.23|33.43|31.23|33.23|31.03|0
1645629560000|2022-02-23 15:19:20|33.19|30.99|33.15|30.95|33.23|31.03|33.15|30.95|0
1645629570000|2022-02-23 15:19:30|33.11|30.91|33.11|30.91|33.11|30.91|33.11|30.91|0
1645629580000|2022-02-23 15:19:40|33.15|30.95|33.08|30.88|33.15|30.95|32.96|30.76|0
1645629590000|2022-02-23 15:19:50|33.04|30.84|33.31|31.11|33.31|31.11|33.04|30.84|0
1645629600000|2022-02-23 15:20:00|33.29|31.09|33.08|30.88|33.29|31.09|33.08|30.88|0
1645629610000|2022-02-23 15:20:10|33.23|31.03|33.35|31.15|33.35|31.15|33.19|30.99|0
1645629620000|2022-02-23 15:20:20|33.39|31.19|33.51|31.31|33.51|31.31|33.39|31.19|0
1645629630000|2022-02-23 15:20:30|33.58|31.38|33.54|31.34|33.66|31.46|33.54|31.34|0
1645629640000|2022-02-23 15:20:40|33.74|31.54|33.62|31.42|33.74|31.54|33.62|31.42|0
1645629650000|2022-02-23 15:20:50|33.7|31.5|33.98|31.78|33.98|31.78|33.7|31.5|0
1645629660000|2022-02-23 15:21:00|34.08|31.88|33.94|31.74|34.08|31.88|33.9|31.7|0
1645629670000|2022-02-23 15:21:10|34.02|31.82|33.86|31.66|34.02|31.82|33.82|31.62|0
1645629680000|2022-02-23 15:21:20|33.82|31.62|33.9|31.7|33.9|31.7|33.78|31.58|0
1645629690000|2022-02-23 15:21:30|33.86|31.66|33.64|31.44|33.86|31.66|33.64|31.44|0
1645629700000|2022-02-23 15:21:40|33.7|31.5|33.66|31.46|33.7|31.5|33.66|31.46|0
1645629710000|2022-02-23 15:21:50|33.62|31.42|33.74|31.54|33.74|31.54|33.62|31.42|0
1645629720000|2022-02-23 15:22:00|33.86|31.66|33.58|31.38|33.86|31.66|33.58|31.38|0
1645629730000|2022-02-23 15:22:10|33.74|31.54|33.86|31.66|33.9|31.7|33.74|31.54|0
1645629740000|2022-02-23 15:22:20|33.82|31.62|33.82|31.62|33.86|31.66|33.78|31.58|0
1645629750000|2022-02-23 15:22:30|33.86|31.66|33.98|31.78|33.98|31.78|33.86|31.66|0
1645629760000|2022-02-23 15:22:40|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1645629770000|2022-02-23 15:22:50|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1645629780000|2022-02-23 15:23:00|34.18|31.98|33.98|31.78|34.18|31.98|33.98|31.78|0
1645629790000|2022-02-23 15:23:10|34.06|31.86|34.02|31.82|34.06|31.86|33.94|31.74|0
1645629800000|2022-02-23 15:23:20|33.86|31.66|33.9|31.7|33.9|31.7|33.82|31.62|0
1645629810000|2022-02-23 15:23:30|33.76|31.56|33.62|31.42|33.76|31.56|33.62|31.42|0
1645629820000|2022-02-23 15:23:40|33.7|31.5|33.7|31.5|33.7|31.5|33.7|31.5|0
1645629830000|2022-02-23 15:23:50|33.74|31.54|33.86|31.66|33.94|31.74|33.74|31.54|0
1645629840000|2022-02-23 15:24:00|33.68|31.48|33.74|31.54|33.74|31.54|33.6|31.4|0
1645629850000|2022-02-23 15:24:10|33.5|31.3|33.43|31.23|33.5|31.3|33.43|31.23|0
1645629860000|2022-02-23 15:24:20|33.31|31.11|33.19|30.99|33.31|31.11|33.19|30.99|0
1645629870000|2022-02-23 15:24:30|33.04|30.84|32.65|30.45|33.04|30.84|32.65|30.45|0
1645629880000|2022-02-23 15:24:40|32.53|30.33|32.73|30.53|32.73|30.53|32.46|30.26|0
1645629890000|2022-02-23 15:24:50|32.65|30.45|32.61|30.41|32.77|30.57|32.61|30.41|0
1645629900000|2022-02-23 15:25:00|32.57|30.37|32.69|30.49|32.73|30.53|32.57|30.37|0
1645629910000|2022-02-23 15:25:10|32.73|30.53|32.73|30.53|32.76|30.56|32.69|30.49|0
1645629920000|2022-02-23 15:25:20|32.38|30.18|31.93|29.73|32.38|30.18|31.93|29.73|0
1645629930000|2022-02-23 15:25:30|32.11|29.91|32.13|29.93|32.13|29.93|32.08|29.88|0
1645629940000|2022-02-23 15:25:40|32.19|29.99|32.21|30.01|32.23|30.03|32.19|29.99|0
1645629950000|2022-02-23 15:25:50|32.23|30.03|32.34|30.14|32.34|30.14|32.15|29.95|0
1645629960000|2022-02-23 15:26:00|32.38|30.18|32.23|30.03|32.46|30.26|32.23|30.03|0
1645629970000|2022-02-23 15:26:10|32.27|30.07|32.23|30.03|32.34|30.14|32.23|30.03|0
1645629980000|2022-02-23 15:26:20|32.13|29.93|32.08|29.88|32.19|29.99|32.08|29.88|0
1645629990000|2022-02-23 15:26:30|32.09|29.89|32|29.8|32.09|29.89|32|29.8|0
1645630000000|2022-02-23 15:26:40|32.04|29.84|31.89|29.69|32.04|29.84|31.89|29.69|0
1645630010000|2022-02-23 15:26:50|31.85|29.65|31.74|29.54|31.85|29.65|31.74|29.54|0
1645630020000|2022-02-23 15:27:00|31.7|29.5|31.7|29.5|31.81|29.61|31.7|29.5|0
1645630030000|2022-02-23 15:27:10|31.74|29.54|31.59|29.39|31.77|29.57|31.59|29.39|0
1645630040000|2022-02-23 15:27:20|31.55|29.35|31.29|29.09|31.55|29.35|31.29|29.09|0
1645630050000|2022-02-23 15:27:30|31.4|29.2|31.4|29.2|31.47|29.27|31.4|29.2|0
1645630060000|2022-02-23 15:27:40|31.44|29.24|31.21|29.01|31.44|29.24|31.18|28.98|0
1645630070000|2022-02-23 15:27:50|31.33|29.13|31.19|28.99|31.33|29.13|31.19|28.99|0
1645630080000|2022-02-23 15:28:00|31.29|29.09|31.47|29.27|31.47|29.27|31.29|29.09|0
1645630090000|2022-02-23 15:28:10|31.51|29.31|31.44|29.24|31.51|29.31|31.4|29.2|0
1645630100000|2022-02-23 15:28:20|31.53|29.33|31.66|29.46|31.66|29.46|31.53|29.33|0
1645630110000|2022-02-23 15:28:30|31.59|29.39|31.7|29.5|31.77|29.57|31.59|29.39|0
1645630120000|2022-02-23 15:28:40|31.72|29.52|31.74|29.54|31.77|29.57|31.72|29.52|0
1645630130000|2022-02-23 15:28:50|31.77|29.57|31.62|29.42|31.77|29.57|31.62|29.42|0
1645630140000|2022-02-23 15:29:00|31.74|29.54|31.55|29.35|31.74|29.54|31.55|29.35|0
1645630150000|2022-02-23 15:29:10|31.59|29.39|31.74|29.54|31.77|29.57|31.59|29.39|0
1645630160000|2022-02-23 15:29:20|31.77|29.57|31.77|29.57|31.92|29.72|31.77|29.57|0
1645630170000|2022-02-23 15:29:30|31.79|29.59|31.77|29.57|31.81|29.61|31.75|29.55|0
1645630180000|2022-02-23 15:29:40|31.66|29.46|31.55|29.35|31.68|29.48|31.55|29.35|0
1645630190000|2022-02-23 15:29:50|31.51|29.31|31.51|29.31|31.59|29.39|31.47|29.27|0
1645630200000|2022-02-23 15:30:00|31.36|29.16|31.25|29.05|31.36|29.16|31.25|29.05|0
1645630210000|2022-02-23 15:30:10|31.03|28.83|31.01|28.81|31.03|28.83|30.95|28.75|0
1645630220000|2022-02-23 15:30:20|31.14|28.94|31.03|28.83|31.14|28.94|30.95|28.75|0
1645630230000|2022-02-23 15:30:30|31.01|28.81|31.05|28.85|31.05|28.85|30.99|28.79|0
1645630240000|2022-02-23 15:30:40|31.07|28.87|32.21|30.01|32.21|30.01|30.07|27.87|0
1645630250000|2022-02-23 15:30:50|32.09|29.89|32.28|30.08|32.28|30.08|32.09|29.89|0
1645630260000|2022-02-23 15:31:00|32.88|30.68|32.96|30.76|32.96|30.76|32.8|30.6|0
1645630270000|2022-02-23 15:31:10|32.92|30.72|32.96|30.76|32.96|30.76|32.92|30.72|0
1645630280000|2022-02-23 15:31:20|32.99|30.79|33.19|30.99|33.19|30.99|32.99|30.79|0
1645630290000|2022-02-23 15:31:30|33.15|30.95|33.03|30.83|33.15|30.95|33.03|30.83|0
1645630300000|2022-02-23 15:31:40|33.15|30.95|33.34|31.14|33.34|31.14|33.15|30.95|0
1645630310000|2022-02-23 15:31:50|33.5|31.3|33.69|31.49|33.69|31.49|33.5|31.3|0
1645630320000|2022-02-23 15:32:00|33.73|31.53|33.85|31.65|33.85|31.65|33.69|31.49|0
1645630330000|2022-02-23 15:32:10|33.69|31.49|33.69|31.49|33.77|31.57|33.69|31.49|0
1645630340000|2022-02-23 15:32:20|33.61|31.41|33.49|31.29|33.61|31.41|33.49|31.29|0
1645630350000|2022-02-23 15:32:30|33.46|31.26|33.55|31.35|33.55|31.35|33.46|31.26|0
1645630360000|2022-02-23 15:32:40|33.53|31.33|33.81|31.61|33.81|31.61|33.53|31.33|0
1645630370000|2022-02-23 15:32:50|33.84|31.64|33.69|31.49|33.84|31.64|33.69|31.49|0
1645630380000|2022-02-23 15:33:00|33.65|31.45|33.75|31.55|33.75|31.55|33.65|31.45|0
1645630390000|2022-02-23 15:33:10|33.61|31.41|33.73|31.53|33.73|31.53|33.61|31.41|0
1645630400000|2022-02-23 15:33:20|33.59|31.39|33.49|31.29|33.59|31.39|33.49|31.29|0
1645630410000|2022-02-23 15:33:30|33.65|31.45|33.69|31.49|33.73|31.53|33.65|31.45|0
1645630420000|2022-02-23 15:33:40|33.77|31.57|33.81|31.61|33.81|31.61|33.77|31.57|0
1645630430000|2022-02-23 15:33:50|33.84|31.64|33.92|31.72|33.92|31.72|33.84|31.64|0
1645630440000|2022-02-23 15:34:00|33.86|31.66|33.57|31.37|33.86|31.66|33.57|31.37|0
1645630450000|2022-02-23 15:34:10|33.53|31.33|33.57|31.37|33.61|31.41|33.53|31.33|0
1645630460000|2022-02-23 15:34:20|33.53|31.33|33.49|31.29|33.69|31.49|33.49|31.29|0
1645630470000|2022-02-23 15:34:30|33.53|31.33|33.65|31.45|33.65|31.45|33.49|31.29|0
1645630480000|2022-02-23 15:34:40|33.61|31.41|33.67|31.47|33.69|31.49|33.61|31.41|0
1645630490000|2022-02-23 15:34:50|33.69|31.49|33.73|31.53|33.81|31.61|33.69|31.49|0
1645630500000|2022-02-23 15:35:00|33.69|31.49|34.16|31.96|34.16|31.96|33.69|31.49|0
1645630510000|2022-02-23 15:35:10|34.04|31.84|34.16|31.96|34.24|32.04|34.04|31.84|0
1645630520000|2022-02-23 15:35:20|34.29|32.09|34.35|32.15|34.35|32.15|34.24|32.04|0
1645630530000|2022-02-23 15:35:30|34.39|32.19|34.43|32.23|34.51|32.31|34.39|32.19|0
1645630540000|2022-02-23 15:35:40|34.55|32.35|34.71|32.51|34.71|32.51|34.55|32.35|0
1645630550000|2022-02-23 15:35:50|34.49|32.29|34.45|32.25|34.51|32.31|34.43|32.23|0
1645630560000|2022-02-23 15:36:00|34.51|32.31|34.35|32.15|34.51|32.31|34.31|32.11|0
1645630570000|2022-02-23 15:36:10|34.45|32.25|34.2|32|34.45|32.25|34.16|31.96|0
1645630580000|2022-02-23 15:36:20|34.28|32.08|34.43|32.23|34.43|32.23|34.2|32|0
1645630590000|2022-02-23 15:36:30|34.39|32.19|34.28|32.08|34.47|32.27|34.28|32.08|0
1645630600000|2022-02-23 15:36:40|34.35|32.15|34.31|32.11|34.35|32.15|34.28|32.08|0
1645630610000|2022-02-23 15:36:50|34.33|32.13|34.39|32.19|34.39|32.19|34.33|32.13|0
1645630620000|2022-02-23 15:37:00|34.43|32.23|34.35|32.15|34.59|32.39|34.35|32.15|0
1645630630000|2022-02-23 15:37:10|34.31|32.11|34.29|32.09|34.31|32.11|34.29|32.09|0
1645630640000|2022-02-23 15:37:20|34.2|32|34.51|32.31|34.51|32.31|34.2|32|0
1645630650000|2022-02-23 15:37:30|34.47|32.27|34.63|32.43|34.63|32.43|34.43|32.23|0
1645630660000|2022-02-23 15:37:40|34.59|32.39|34.71|32.51|34.71|32.51|34.59|32.39|0
1645630670000|2022-02-23 15:37:50|34.73|32.53|34.75|32.55|34.75|32.55|34.59|32.39|0
1645630680000|2022-02-23 15:38:00|34.83|32.63|35.03|32.83|35.11|32.91|34.83|32.63|0
1645630690000|2022-02-23 15:38:10|35.11|32.91|34.91|32.71|35.11|32.91|34.91|32.71|0
1645630700000|2022-02-23 15:38:20|34.87|32.67|34.71|32.51|34.87|32.67|34.71|32.51|0
1645630710000|2022-02-23 15:38:30|34.75|32.55|34.75|32.55|34.75|32.55|34.75|32.55|0
1645630720000|2022-02-23 15:38:40|34.67|32.47|34.43|32.23|34.67|32.47|34.43|32.23|0
1645630730000|2022-02-23 15:38:50|34.59|32.39|34.51|32.31|34.59|32.39|34.47|32.27|0
1645630740000|2022-02-23 15:39:00|34.53|32.33|34.43|32.23|34.59|32.39|34.43|32.23|0
1645630750000|2022-02-23 15:39:10|34.35|32.15|34.2|32|34.35|32.15|34.2|32|0
1645630760000|2022-02-23 15:39:20|34.16|31.96|34.43|32.23|34.43|32.23|34.16|31.96|0
1645630770000|2022-02-23 15:39:30|34.35|32.15|34.23|32.03|34.35|32.15|34.2|32|0
1645630780000|2022-02-23 15:39:40|34.16|31.96|34.39|32.19|34.39|32.19|34.16|31.96|0
1645630790000|2022-02-23 15:39:50|34.37|32.17|34.43|32.23|34.43|32.23|34.37|32.17|0
1645630800000|2022-02-23 15:40:00|34.35|32.15|34.45|32.25|34.45|32.25|34.23|32.03|0
1645630810000|2022-02-23 15:40:10|34.43|32.23|34.47|32.27|34.47|32.27|34.43|32.23|0
1645630820000|2022-02-23 15:40:20|34.45|32.25|34.47|32.27|34.51|32.31|34.41|32.21|0
1645630830000|2022-02-23 15:40:30|34.51|32.31|34.2|32|34.51|32.31|34.2|32|0
1645630840000|2022-02-23 15:40:40|34.14|31.94|34.12|31.92|34.16|31.96|34.12|31.92|0
1645630850000|2022-02-23 15:40:50|33.92|31.72|33.96|31.76|34|31.8|33.92|31.72|0
1645630860000|2022-02-23 15:41:00|33.88|31.68|33.96|31.76|33.96|31.76|33.88|31.68|0
1645630870000|2022-02-23 15:41:10|33.92|31.72|33.94|31.74|33.96|31.76|33.84|31.64|0
1645630880000|2022-02-23 15:41:20|33.96|31.76|33.96|31.76|33.96|31.76|33.94|31.74|0
1645630890000|2022-02-23 15:41:30|34.04|31.84|33.88|31.68|34.04|31.84|33.88|31.68|0
1645630900000|2022-02-23 15:41:40|33.84|31.64|33.76|31.56|33.84|31.64|33.76|31.56|0
1645630910000|2022-02-23 15:41:50|33.8|31.6|33.73|31.53|33.8|31.6|33.69|31.49|0
1645630920000|2022-02-23 15:42:00|33.57|31.37|33.53|31.33|33.57|31.37|33.53|31.33|0
1645630930000|2022-02-23 15:42:10|33.61|31.41|33.8|31.6|33.8|31.6|33.57|31.37|0
1645630940000|2022-02-23 15:42:20|33.72|31.52|33.7|31.5|33.72|31.52|33.65|31.45|0
1645630950000|2022-02-23 15:42:30|33.65|31.45|33.34|31.14|33.65|31.45|33.34|31.14|0
1645630960000|2022-02-23 15:42:40|33.26|31.06|33.41|31.21|33.41|31.21|33.26|31.06|0
1645630970000|2022-02-23 15:42:50|33.39|31.19|33.22|31.02|33.39|31.19|33.22|31.02|0
1645630980000|2022-02-23 15:43:00|33.26|31.06|33.28|31.08|33.32|31.12|33.26|31.06|0
1645630990000|2022-02-23 15:43:10|33.07|30.87|33.03|30.83|33.18|30.98|33.03|30.83|0
1645631000000|2022-02-23 15:43:20|33.07|30.87|33.07|30.87|33.12|30.92|33.07|30.87|0
1645631010000|2022-02-23 15:43:30|33.26|31.06|33.41|31.21|33.41|31.21|33.26|31.06|0
1645631020000|2022-02-23 15:43:40|33.22|31.02|33.3|31.1|33.3|31.1|33.22|31.02|0
1645631030000|2022-02-23 15:43:50|33.34|31.14|33.49|31.29|33.49|31.29|33.34|31.14|0
1645631040000|2022-02-23 15:44:00|33.45|31.25|33.65|31.45|33.65|31.45|33.45|31.25|0
1645631050000|2022-02-23 15:44:10|33.49|31.29|33.41|31.21|33.49|31.29|33.41|31.21|0
1645631060000|2022-02-23 15:44:20|33.34|31.14|33.18|30.98|33.34|31.14|33.18|30.98|0
1645631070000|2022-02-23 15:44:30|33.03|30.83|32.99|30.79|33.03|30.83|32.97|30.77|0
1645631080000|2022-02-23 15:44:40|32.95|30.75|33.07|30.87|33.07|30.87|32.95|30.75|0
1645631090000|2022-02-23 15:44:50|33.14|30.94|33.26|31.06|33.26|31.06|33.14|30.94|0
1645631100000|2022-02-23 15:45:00|33.03|30.83|33.3|31.1|33.3|31.1|33.03|30.83|0
1645631110000|2022-02-23 15:45:10|33.38|31.18|33.26|31.06|33.38|31.18|33.26|31.06|0
1645631120000|2022-02-23 15:45:20|33.22|31.02|33.07|30.87|33.22|31.02|33.07|30.87|0
1645631130000|2022-02-23 15:45:30|33.01|30.81|32.88|30.68|33.01|30.81|32.88|30.68|0
1645631140000|2022-02-23 15:45:40|32.95|30.75|32.95|30.75|32.95|30.75|32.88|30.68|0
1645631150000|2022-02-23 15:45:50|32.91|30.71|32.88|30.68|32.91|30.71|32.88|30.68|0
1645631160000|2022-02-23 15:46:00|33.03|30.83|33.03|30.83|33.03|30.83|32.88|30.68|0
1645631170000|2022-02-23 15:46:10|32.91|30.71|32.84|30.64|32.95|30.75|32.84|30.64|0
1645631180000|2022-02-23 15:46:20|32.88|30.68|33.11|30.91|33.11|30.91|32.88|30.68|0
1645631190000|2022-02-23 15:46:30|33.18|30.98|33.41|31.21|33.41|31.21|33.18|30.98|0
1645631200000|2022-02-23 15:46:40|33.37|31.17|33.37|31.17|33.41|31.21|33.34|31.14|0
1645631210000|2022-02-23 15:46:50|33.53|31.33|33.61|31.41|33.61|31.41|33.53|31.33|0
1645631220000|2022-02-23 15:47:00|33.45|31.25|33.22|31.02|33.45|31.25|33.22|31.02|0
1645631230000|2022-02-23 15:47:10|33.37|31.17|33.49|31.29|33.49|31.29|33.37|31.17|0
1645631240000|2022-02-23 15:47:20|33.41|31.21|33.41|31.21|33.45|31.25|33.37|31.17|0
1645631250000|2022-02-23 15:47:30|33.32|31.12|33.3|31.1|33.37|31.17|33.3|31.1|0
1645631260000|2022-02-23 15:47:40|33.26|31.06|33.34|31.14|33.34|31.14|33.22|31.02|0
1645631270000|2022-02-23 15:47:50|33.26|31.06|33.34|31.14|33.45|31.25|33.26|31.06|0
1645631280000|2022-02-23 15:48:00|33.3|31.1|33.26|31.06|33.3|31.1|33.1|30.9|0
1645631290000|2022-02-23 15:48:10|33.18|30.98|33.37|31.17|33.37|31.17|33.18|30.98|0
1645631300000|2022-02-23 15:48:20|33.41|31.21|33.45|31.25|33.45|31.25|33.37|31.17|0
1645631310000|2022-02-23 15:48:30|33.41|31.21|33.65|31.45|33.65|31.45|33.37|31.17|0
1645631320000|2022-02-23 15:48:40|33.8|31.6|33.72|31.52|33.8|31.6|33.68|31.48|0
1645631330000|2022-02-23 15:48:50|33.84|31.64|33.65|31.45|33.84|31.64|33.65|31.45|0
1645631340000|2022-02-23 15:49:00|33.57|31.37|33.53|31.33|33.68|31.48|33.53|31.33|0
1645631350000|2022-02-23 15:49:10|33.57|31.37|33.57|31.37|33.57|31.37|33.49|31.29|0
1645631360000|2022-02-23 15:49:20|33.53|31.33|33.64|31.44|33.64|31.44|33.53|31.33|0
1645631370000|2022-02-23 15:49:30|33.53|31.33|33.64|31.44|33.64|31.44|33.53|31.33|0
1645631380000|2022-02-23 15:49:40|33.49|31.29|33.22|31.02|33.49|31.29|33.22|31.02|0
1645631390000|2022-02-23 15:49:50|33.07|30.87|33.03|30.83|33.1|30.9|33.03|30.83|0
1645631400000|2022-02-23 15:50:00|32.87|30.67|32.95|30.75|32.95|30.75|32.87|30.67|0
1645631410000|2022-02-23 15:50:10|33.07|30.87|33.14|30.94|33.14|30.94|32.99|30.79|0
1645631420000|2022-02-23 15:50:20|33.22|31.02|33.18|30.98|33.22|31.02|33.07|30.87|0
1645631430000|2022-02-23 15:50:30|33.14|30.94|33.1|30.9|33.18|30.98|33.1|30.9|0
1645631440000|2022-02-23 15:50:40|32.99|30.79|33.03|30.83|33.03|30.83|32.95|30.75|0
1645631450000|2022-02-23 15:50:50|33.07|30.87|32.95|30.75|33.07|30.87|32.95|30.75|0
1645631460000|2022-02-23 15:51:00|32.87|30.67|32.87|30.67|32.87|30.67|32.87|30.67|0
1645631470000|2022-02-23 15:51:10|32.91|30.71|33.1|30.9|33.18|30.98|32.91|30.71|0
1645631480000|2022-02-23 15:51:20|33.16|30.96|33.26|31.06|33.26|31.06|33.16|30.96|0
1645631490000|2022-02-23 15:51:30|33.45|31.25|33.64|31.44|33.64|31.44|33.45|31.25|0
1645631500000|2022-02-23 15:51:40|33.53|31.33|33.57|31.37|33.59|31.39|33.53|31.33|0
1645631510000|2022-02-23 15:51:50|33.62|31.42|33.64|31.44|33.64|31.44|33.57|31.37|0
1645631520000|2022-02-23 15:52:00|33.57|31.37|33.49|31.29|33.72|31.52|33.49|31.29|0
1645631530000|2022-02-23 15:52:10|33.64|31.44|33.57|31.37|33.64|31.44|33.57|31.37|0
1645631540000|2022-02-23 15:52:20|33.64|31.44|33.49|31.29|33.64|31.44|33.49|31.29|0
1645631550000|2022-02-23 15:52:30|33.53|31.33|33.3|31.1|33.53|31.33|33.3|31.1|0
1645631560000|2022-02-23 15:52:40|33.33|31.13|33.33|31.13|33.33|31.13|33.3|31.1|0
1645631570000|2022-02-23 15:52:50|33.3|31.1|33.3|31.1|33.3|31.1|33.26|31.06|0
1645631580000|2022-02-23 15:53:00|33.37|31.17|33.14|30.94|33.41|31.21|33.14|30.94|0
1645631590000|2022-02-23 15:53:10|33.1|30.9|33.18|30.98|33.18|30.98|33.06|30.86|0
1645631600000|2022-02-23 15:53:20|33.26|31.06|33.45|31.25|33.45|31.25|33.26|31.06|0
1645631610000|2022-02-23 15:53:30|33.49|31.29|33.53|31.33|33.6|31.4|33.49|31.29|0
1645631620000|2022-02-23 15:53:40|33.64|31.44|33.64|31.44|33.64|31.44|33.6|31.4|0
1645631630000|2022-02-23 15:53:50|33.6|31.4|33.35|31.15|33.62|31.42|33.35|31.15|0
1645631640000|2022-02-23 15:54:00|33.37|31.17|33.22|31.02|33.37|31.17|33.22|31.02|0
1645631650000|2022-02-23 15:54:10|33.33|31.13|33.18|30.98|33.33|31.13|33.18|30.98|0
1645631660000|2022-02-23 15:54:20|33.22|31.02|33.22|31.02|33.22|31.02|33.1|30.9|0
1645631670000|2022-02-23 15:54:30|33.18|30.98|33.18|30.98|33.22|31.02|33.18|30.98|0
1645631680000|2022-02-23 15:54:40|33.26|31.06|33.22|31.02|33.29|31.09|33.22|31.02|0
1645631690000|2022-02-23 15:54:50|33.29|31.09|33.14|30.94|33.29|31.09|33.14|30.94|0
1645631700000|2022-02-23 15:55:00|33.18|30.98|33.53|31.33|33.53|31.33|33.18|30.98|0
1645631710000|2022-02-23 15:55:10|33.64|31.44|33.29|31.09|33.64|31.44|33.29|31.09|0
1645631720000|2022-02-23 15:55:20|33.26|31.06|33.29|31.09|33.41|31.21|33.26|31.06|0
1645631730000|2022-02-23 15:55:30|33.18|30.98|32.91|30.71|33.18|30.98|32.91|30.71|0
1645631740000|2022-02-23 15:55:40|32.72|30.52|32.49|30.29|32.72|30.52|32.44|30.24|0
1645631750000|2022-02-23 15:55:50|32.64|30.44|32.57|30.37|32.64|30.44|32.53|30.33|0
1645631760000|2022-02-23 15:56:00|32.83|30.63|32.64|30.44|32.83|30.63|32.64|30.44|0
1645631770000|2022-02-23 15:56:10|32.53|30.33|32.57|30.37|32.61|30.41|32.53|30.33|0
1645631780000|2022-02-23 15:56:20|32.68|30.48|32.53|30.33|32.7|30.5|32.53|30.33|0
1645631790000|2022-02-23 15:56:30|32.61|30.41|32.61|30.41|32.68|30.48|32.61|30.41|0
1645631800000|2022-02-23 15:56:40|32.72|30.52|32.83|30.63|32.83|30.63|32.72|30.52|0
1645631810000|2022-02-23 15:56:50|33.06|30.86|33.22|31.02|33.22|31.02|33.03|30.83|0
1645631820000|2022-02-23 15:57:00|33.18|30.98|33.35|31.15|33.49|31.29|33.18|30.98|0
1645631830000|2022-02-23 15:57:10|33.29|31.09|33.37|31.17|33.37|31.17|33.29|31.09|0
1645631840000|2022-02-23 15:57:20|33.45|31.25|33.29|31.09|33.45|31.25|33.29|31.09|0
1645631850000|2022-02-23 15:57:30|33.56|31.36|33.8|31.6|33.8|31.6|33.56|31.36|0
1645631860000|2022-02-23 15:57:40|33.68|31.48|33.84|31.64|33.84|31.64|33.56|31.36|0
1645631870000|2022-02-23 15:57:50|33.8|31.6|33.68|31.48|33.8|31.6|33.68|31.48|0
1645631880000|2022-02-23 15:58:00|33.72|31.52|33.56|31.36|33.72|31.52|33.56|31.36|0
1645631890000|2022-02-23 15:58:10|33.64|31.44|33.56|31.36|33.68|31.48|33.56|31.36|0
1645631900000|2022-02-23 15:58:20|33.64|31.44|33.41|31.21|33.64|31.44|33.41|31.21|0
1645631910000|2022-02-23 15:58:30|33.45|31.25|33.49|31.29|33.53|31.33|33.45|31.25|0
1645631920000|2022-02-23 15:58:40|33.53|31.33|33.49|31.29|33.53|31.33|33.41|31.21|0
1645631930000|2022-02-23 15:58:50|33.56|31.36|33.49|31.29|33.64|31.44|33.49|31.29|0
1645631940000|2022-02-23 15:59:00|33.6|31.4|33.49|31.29|33.68|31.48|33.49|31.29|0
1645631950000|2022-02-23 15:59:10|33.41|31.21|33.41|31.21|33.41|31.21|33.41|31.21|0
1645631960000|2022-02-23 15:59:20|33.37|31.17|33.22|31.02|33.37|31.17|33.22|31.02|0
1645631970000|2022-02-23 15:59:30|33.33|31.13|33.02|30.82|33.33|31.13|33.02|30.82|0
1645631980000|2022-02-23 15:59:40|33.06|30.86|33.06|30.86|33.06|30.86|33.06|30.86|0
1645631990000|2022-02-23 15:59:50|33.1|30.9|33.06|30.86|33.1|30.9|33.02|30.82|0
1645632000000|2022-02-23 16:00:00|33.1|30.9|32.64|30.44|33.1|30.9|32.61|30.41|0
1645632010000|2022-02-23 16:00:10|32.81|30.61|32.72|30.52|32.81|30.61|32.72|30.52|0
1645632020000|2022-02-23 16:00:20|32.53|30.33|32.45|30.25|32.53|30.33|32.42|30.22|0
1645632030000|2022-02-23 16:00:30|32.38|30.18|32.49|30.29|32.53|30.33|32.38|30.18|0
1645632040000|2022-02-23 16:00:40|32.64|30.44|32.42|30.22|32.64|30.44|32.42|30.22|0
1645632050000|2022-02-23 16:00:50|32.45|30.25|32.76|30.56|32.76|30.56|32.45|30.25|0
1645632060000|2022-02-23 16:01:00|32.99|30.79|33.1|30.9|33.1|30.9|32.99|30.79|0
1645632070000|2022-02-23 16:01:10|33.29|31.09|33.35|31.15|33.45|31.25|33.29|31.09|0
1645632080000|2022-02-23 16:01:20|33.52|31.32|33.37|31.17|33.52|31.32|33.37|31.17|0
1645632090000|2022-02-23 16:01:30|33.27|31.07|33.33|31.13|33.41|31.21|33.27|31.07|0
1645632100000|2022-02-23 16:01:40|33.22|31.02|33.33|31.13|33.41|31.21|33.22|31.02|0
1645632110000|2022-02-23 16:01:50|33.25|31.05|33.18|30.98|33.25|31.05|33.14|30.94|0
1645632120000|2022-02-23 16:02:00|33.1|30.9|32.76|30.56|33.1|30.9|32.76|30.56|0
1645632130000|2022-02-23 16:02:10|32.83|30.63|32.6|30.4|32.83|30.63|32.6|30.4|0
1645632140000|2022-02-23 16:02:20|32.57|30.37|32.57|30.37|32.64|30.44|32.53|30.33|0
1645632150000|2022-02-23 16:02:30|32.68|30.48|32.68|30.48|32.83|30.63|32.68|30.48|0
1645632160000|2022-02-23 16:02:40|32.72|30.52|32.79|30.59|32.83|30.63|32.72|30.52|0
1645632170000|2022-02-23 16:02:50|32.91|30.71|33.06|30.86|33.06|30.86|32.91|30.71|0
1645632180000|2022-02-23 16:03:00|33.1|30.9|32.99|30.79|33.1|30.9|32.99|30.79|0
1645632190000|2022-02-23 16:03:10|32.79|30.59|32.68|30.48|32.79|30.59|32.68|30.48|0
1645632200000|2022-02-23 16:03:20|32.72|30.52|32.76|30.56|32.76|30.56|32.72|30.52|0
1645632210000|2022-02-23 16:03:30|32.79|30.59|32.79|30.59|32.79|30.59|32.72|30.52|0
1645632220000|2022-02-23 16:03:40|32.83|30.63|32.66|30.46|32.83|30.63|32.66|30.46|0
1645632230000|2022-02-23 16:03:50|32.72|30.52|32.6|30.4|32.79|30.59|32.6|30.4|0
1645632240000|2022-02-23 16:04:00|32.62|30.42|32.26|30.06|32.77|30.57|32.26|30.06|0
1645632250000|2022-02-23 16:04:10|32.13|29.93|31.85|29.65|32.13|29.93|31.74|29.54|0
1645632260000|2022-02-23 16:04:20|31.96|29.76|32.04|29.84|32.08|29.88|31.96|29.76|0
1645632270000|2022-02-23 16:04:30|32.11|29.91|32.11|29.91|32.15|29.95|32.08|29.88|0
1645632280000|2022-02-23 16:04:40|32.08|29.88|32.08|29.88|32.09|29.89|32.08|29.88|0
1645632290000|2022-02-23 16:04:50|32.17|29.97|32.19|29.99|32.19|29.99|32.15|29.95|0
1645632300000|2022-02-23 16:05:00|32.11|29.91|32.21|30.01|32.21|30.01|32.11|29.91|0
1645632310000|2022-02-23 16:05:10|32.26|30.06|32.23|30.03|32.26|30.06|32.11|29.91|0
1645632320000|2022-02-23 16:05:20|32.15|29.95|32.08|29.88|32.19|29.99|32.04|29.84|0
1645632330000|2022-02-23 16:05:30|32.09|29.89|32.08|29.88|32.09|29.89|32.08|29.88|0
1645632340000|2022-02-23 16:05:40|32|29.8|31.93|29.73|32.08|29.88|31.93|29.73|0
1645632350000|2022-02-23 16:05:50|31.82|29.62|31.78|29.58|31.82|29.62|31.78|29.58|0
1645632360000|2022-02-23 16:06:00|31.76|29.56|31.7|29.5|31.82|29.62|31.7|29.5|0
1645632370000|2022-02-23 16:06:10|31.76|29.56|31.82|29.62|31.82|29.62|31.67|29.47|0
1645632380000|2022-02-23 16:06:20|31.89|29.69|31.93|29.73|31.93|29.73|31.81|29.61|0
1645632390000|2022-02-23 16:06:30|31.85|29.65|31.47|29.27|31.85|29.65|31.47|29.27|0
1645632400000|2022-02-23 16:06:40|31.43|29.23|31.58|29.38|31.58|29.38|31.41|29.21|0
1645632410000|2022-02-23 16:06:50|31.54|29.34|31.66|29.46|31.66|29.46|31.54|29.34|0
1645632420000|2022-02-23 16:07:00|31.54|29.34|31.58|29.38|31.62|29.42|31.54|29.34|0
1645632430000|2022-02-23 16:07:10|31.67|29.47|31.84|29.64|31.84|29.64|31.67|29.47|0
1645632440000|2022-02-23 16:07:20|31.73|29.53|31.73|29.53|31.73|29.53|31.69|29.49|0
1645632450000|2022-02-23 16:07:30|31.67|29.47|31.51|29.31|31.67|29.47|31.51|29.31|0
1645632460000|2022-02-23 16:07:40|31.47|29.27|31.47|29.27|31.47|29.27|31.43|29.23|0
1645632470000|2022-02-23 16:07:50|31.58|29.38|31.47|29.27|31.58|29.38|31.43|29.23|0
1645632480000|2022-02-23 16:08:00|31.45|29.25|31.54|29.34|31.56|29.36|31.45|29.25|0
1645632490000|2022-02-23 16:08:10|31.47|29.27|31.47|29.27|31.47|29.27|31.4|29.2|0
1645632500000|2022-02-23 16:08:20|31.38|29.18|31.32|29.12|31.38|29.18|31.32|29.12|0
1645632510000|2022-02-23 16:08:30|31.36|29.16|31.4|29.2|31.4|29.2|31.36|29.16|0
1645632520000|2022-02-23 16:08:40|31.45|29.25|31.32|29.12|31.45|29.25|31.3|29.1|0
1645632530000|2022-02-23 16:08:50|31.25|29.05|31.21|29.01|31.43|29.23|31.21|29.01|0
1645632540000|2022-02-23 16:09:00|31.18|28.98|31.18|28.98|31.18|28.98|30.99|28.79|0
1645632550000|2022-02-23 16:09:10|31.25|29.05|31.1|28.9|31.25|29.05|31.1|28.9|0
1645632560000|2022-02-23 16:09:20|31.03|28.83|31.05|28.85|31.05|28.85|30.96|28.76|0
1645632570000|2022-02-23 16:09:30|31.03|28.83|30.99|28.79|31.03|28.83|30.96|28.76|0
1645632580000|2022-02-23 16:09:40|30.92|28.72|30.88|28.68|30.96|28.76|30.88|28.68|0
1645632590000|2022-02-23 16:09:50|31.03|28.83|31.21|29.01|31.36|29.16|31.03|28.83|0
1645632600000|2022-02-23 16:10:00|31.32|29.12|31.25|29.05|31.32|29.12|31.21|29.01|0
1645632610000|2022-02-23 16:10:10|31.18|28.98|31.14|28.94|31.18|28.98|31.14|28.94|0
1645632620000|2022-02-23 16:10:20|31.27|29.07|31.36|29.16|31.36|29.16|31.18|28.98|0
1645632630000|2022-02-23 16:10:30|31.4|29.2|31.18|28.98|31.4|29.2|31.18|28.98|0
1645632640000|2022-02-23 16:10:40|31.32|29.12|31.25|29.05|31.32|29.12|31.21|29.01|0
1645632650000|2022-02-23 16:10:50|31.32|29.12|31.43|29.23|31.47|29.27|31.32|29.12|0
1645632660000|2022-02-23 16:11:00|31.29|29.09|31.4|29.2|31.4|29.2|31.29|29.09|0
1645632670000|2022-02-23 16:11:10|31.43|29.23|31.47|29.27|31.54|29.34|31.43|29.23|0
1645632680000|2022-02-23 16:11:20|31.49|29.29|31.25|29.05|31.49|29.29|31.25|29.05|0
1645632690000|2022-02-23 16:11:30|31.28|29.08|31.32|29.12|31.32|29.12|31.21|29.01|0
1645632700000|2022-02-23 16:11:40|31.17|28.97|31.4|29.2|31.4|29.2|31.17|28.97|0
1645632710000|2022-02-23 16:11:50|31.36|29.16|31.43|29.23|31.43|29.23|31.36|29.16|0
1645632720000|2022-02-23 16:12:00|31.4|29.2|31.21|29.01|31.4|29.2|31.21|29.01|0
1645632730000|2022-02-23 16:12:10|31.32|29.12|31.21|29.01|31.36|29.16|31.21|29.01|0
1645632740000|2022-02-23 16:12:20|31.32|29.12|31.51|29.31|31.51|29.31|31.32|29.12|0
1645632750000|2022-02-23 16:12:30|31.4|29.2|31.36|29.16|31.4|29.2|31.32|29.12|0
1645632760000|2022-02-23 16:12:40|31.21|29.01|31.21|29.01|31.21|29.01|31.21|29.01|0
1645632770000|2022-02-23 16:12:50|31.17|28.97|31.21|29.01|31.25|29.05|31.17|28.97|0
1645632780000|2022-02-23 16:13:00|31.25|29.05|31.25|29.05|31.25|29.05|31.21|29.01|0
1645632790000|2022-02-23 16:13:10|31.17|28.97|31.03|28.83|31.17|28.97|31.03|28.83|0
1645632800000|2022-02-23 16:13:20|31.06|28.86|31.06|28.86|31.14|28.94|31.03|28.83|0
1645632810000|2022-02-23 16:13:30|31.1|28.9|31.17|28.97|31.17|28.97|31.1|28.9|0
1645632820000|2022-02-23 16:13:40|31.14|28.94|31.34|29.14|31.34|29.14|31.14|28.94|0
1645632830000|2022-02-23 16:13:50|31.36|29.16|31.47|29.27|31.47|29.27|31.36|29.16|0
1645632840000|2022-02-23 16:14:00|31.39|29.19|31.36|29.16|31.39|29.19|31.36|29.16|0
1645632850000|2022-02-23 16:14:10|31.39|29.19|31.51|29.31|31.51|29.31|31.32|29.12|0
1645632860000|2022-02-23 16:14:20|31.58|29.38|31.62|29.42|31.73|29.53|31.58|29.38|0
1645632870000|2022-02-23 16:14:30|31.76|29.56|31.62|29.42|31.76|29.56|31.62|29.42|0
1645632880000|2022-02-23 16:14:40|31.58|29.38|31.58|29.38|31.58|29.38|31.54|29.34|0
1645632890000|2022-02-23 16:14:50|31.6|29.4|31.62|29.42|31.65|29.45|31.6|29.4|0
1645632900000|2022-02-23 16:15:00|31.43|29.23|31.32|29.12|31.43|29.23|31.32|29.12|0
1645632910000|2022-02-23 16:15:10|31.39|29.19|31.32|29.12|31.39|29.19|31.25|29.05|0
1645632920000|2022-02-23 16:15:20|31.43|29.23|31.47|29.27|31.5|29.3|31.39|29.19|0
1645632930000|2022-02-23 16:15:30|31.39|29.19|31.25|29.05|31.39|29.19|31.21|29.01|0
1645632940000|2022-02-23 16:15:40|31.21|29.01|31.39|29.19|31.39|29.19|31.17|28.97|0
1645632950000|2022-02-23 16:15:50|31.32|29.12|31.21|29.01|31.32|29.12|31.21|29.01|0
1645632960000|2022-02-23 16:16:00|31.14|28.94|31.21|29.01|31.21|29.01|31.06|28.86|0
1645632970000|2022-02-23 16:16:10|31.25|29.05|31.08|28.88|31.32|29.12|31.08|28.88|0
1645632980000|2022-02-23 16:16:20|31.03|28.83|31.06|28.86|31.14|28.94|31.03|28.83|0
1645632990000|2022-02-23 16:16:30|31.01|28.81|31.1|28.9|31.1|28.9|31.01|28.81|0
1645633000000|2022-02-23 16:16:40|31.06|28.86|31.06|28.86|31.06|28.86|30.99|28.79|0
1645633010000|2022-02-23 16:16:50|31.03|28.83|31.14|28.94|31.14|28.94|31.03|28.83|0
1645633020000|2022-02-23 16:17:00|31.17|28.97|31.06|28.86|31.17|28.97|31.06|28.86|0
1645633030000|2022-02-23 16:17:10|31.03|28.83|30.95|28.75|31.06|28.86|30.95|28.75|0
1645633040000|2022-02-23 16:17:20|31.1|28.9|30.92|28.72|31.1|28.9|30.92|28.72|0
1645633050000|2022-02-23 16:17:30|30.88|28.68|30.88|28.68|30.92|28.72|30.84|28.64|0
1645633060000|2022-02-23 16:17:40|30.92|28.72|30.88|28.68|30.92|28.72|30.88|28.68|0
1645633070000|2022-02-23 16:17:50|30.84|28.64|30.92|28.72|30.92|28.72|30.84|28.64|0
1645633080000|2022-02-23 16:18:00|30.99|28.79|30.77|28.57|30.99|28.79|30.77|28.57|0
1645633090000|2022-02-23 16:18:10|30.74|28.54|30.55|28.35|30.74|28.54|30.55|28.35|0
1645633100000|2022-02-23 16:18:20|30.63|28.43|30.7|28.5|30.74|28.54|30.63|28.43|0
1645633110000|2022-02-23 16:18:30|30.66|28.46|30.77|28.57|30.77|28.57|30.66|28.46|0
1645633120000|2022-02-23 16:18:40|30.81|28.61|30.74|28.54|30.84|28.64|30.74|28.54|0
1645633130000|2022-02-23 16:18:50|30.7|28.5|30.74|28.54|30.74|28.54|30.7|28.5|0
1645633140000|2022-02-23 16:19:00|30.7|28.5|30.72|28.52|30.74|28.54|30.66|28.46|0
1645633150000|2022-02-23 16:19:10|30.7|28.5|30.74|28.54|30.74|28.54|30.7|28.5|0
1645633160000|2022-02-23 16:19:20|30.72|28.52|30.77|28.57|30.77|28.57|30.7|28.5|0
1645633170000|2022-02-23 16:19:30|30.84|28.64|30.92|28.72|30.92|28.72|30.84|28.64|0
1645633180000|2022-02-23 16:19:40|30.99|28.79|31.25|29.05|31.25|29.05|30.99|28.79|0
1645633190000|2022-02-23 16:19:50|31.19|28.99|31.28|29.08|31.28|29.08|31.17|28.97|0
1645633200000|2022-02-23 16:20:00|31.25|29.05|31.17|28.97|31.25|29.05|31.14|28.94|0
1645633210000|2022-02-23 16:20:10|31.21|29.01|31.39|29.19|31.39|29.19|31.21|29.01|0
1645633220000|2022-02-23 16:20:20|31.32|29.12|31.06|28.86|31.32|29.12|31.06|28.86|0
1645633230000|2022-02-23 16:20:30|31.1|28.9|31.06|28.86|31.1|28.9|31.06|28.86|0
1645633240000|2022-02-23 16:20:40|31.21|29.01|31.17|28.97|31.28|29.08|31.17|28.97|0
1645633250000|2022-02-23 16:20:50|31.28|29.08|31.14|28.94|31.28|29.08|31.14|28.94|0
1645633260000|2022-02-23 16:21:00|31.17|28.97|31.39|29.19|31.39|29.19|31.17|28.97|0
1645633270000|2022-02-23 16:21:10|31.28|29.08|31.21|29.01|31.28|29.08|31.21|29.01|0
1645633280000|2022-02-23 16:21:20|31.17|28.97|31.17|28.97|31.17|28.97|31.14|28.94|0
1645633290000|2022-02-23 16:21:30|31.28|29.08|31.39|29.19|31.39|29.19|31.28|29.08|0
1645633300000|2022-02-23 16:21:40|31.43|29.23|31.39|29.19|31.43|29.23|31.39|29.19|0
1645633310000|2022-02-23 16:21:50|31.43|29.23|31.54|29.34|31.54|29.34|31.41|29.21|0
1645633320000|2022-02-23 16:22:00|31.61|29.41|31.48|29.28|31.61|29.41|31.48|29.28|0
1645633330000|2022-02-23 16:22:10|31.37|29.17|31.32|29.12|31.37|29.17|31.32|29.12|0
1645633340000|2022-02-23 16:22:20|31.36|29.16|31.32|29.12|31.39|29.19|31.32|29.12|0
1645633350000|2022-02-23 16:22:30|31.39|29.19|31.32|29.12|31.39|29.19|31.32|29.12|0
1645633360000|2022-02-23 16:22:40|31.43|29.23|31.41|29.21|31.48|29.28|31.41|29.21|0
1645633370000|2022-02-23 16:22:50|31.43|29.23|31.43|29.23|31.43|29.23|31.41|29.21|0
1645633380000|2022-02-23 16:23:00|31.21|29.01|31.21|29.01|31.21|29.01|31.17|28.97|0
1645633390000|2022-02-23 16:23:10|31.24|29.04|31.24|29.04|31.24|29.04|31.17|28.97|0
1645633400000|2022-02-23 16:23:20|31.13|28.93|31.12|28.92|31.17|28.97|31.12|28.92|0
1645633410000|2022-02-23 16:23:30|31.13|28.93|31.32|29.12|31.39|29.19|31.13|28.93|0
1645633420000|2022-02-23 16:23:40|31.39|29.19|31.43|29.23|31.43|29.23|31.32|29.12|0
1645633430000|2022-02-23 16:23:50|31.35|29.15|31.39|29.19|31.5|29.3|31.35|29.15|0
1645633440000|2022-02-23 16:24:00|31.28|29.08|31.21|29.01|31.35|29.15|31.21|29.01|0
1645633450000|2022-02-23 16:24:10|31.13|28.93|31.02|28.82|31.13|28.93|30.99|28.79|0
1645633460000|2022-02-23 16:24:20|30.95|28.75|31.06|28.86|31.08|28.88|30.95|28.75|0
1645633470000|2022-02-23 16:24:30|31.1|28.9|31.06|28.86|31.1|28.9|31.06|28.86|0
1645633480000|2022-02-23 16:24:40|31.1|28.9|31.28|29.08|31.28|29.08|31.1|28.9|0
1645633490000|2022-02-23 16:24:50|31.24|29.04|31.26|29.06|31.32|29.12|31.24|29.04|0
1645633500000|2022-02-23 16:25:00|31.24|29.04|31.28|29.08|31.28|29.08|31.13|28.93|0
1645633510000|2022-02-23 16:25:10|31.39|29.19|31.47|29.27|31.47|29.27|31.39|29.19|0
1645633520000|2022-02-23 16:25:20|31.43|29.23|31.43|29.23|31.47|29.27|31.43|29.23|0
1645633530000|2022-02-23 16:25:30|31.65|29.45|31.76|29.56|31.76|29.56|31.65|29.45|0
1645633540000|2022-02-23 16:25:40|31.72|29.52|31.95|29.75|31.95|29.75|31.69|29.49|0
1645633550000|2022-02-23 16:25:50|31.87|29.67|31.91|29.71|31.95|29.75|31.84|29.64|0
1645633560000|2022-02-23 16:26:00|31.84|29.64|31.76|29.56|31.84|29.64|31.72|29.52|0
1645633570000|2022-02-23 16:26:10|31.65|29.45|31.61|29.41|31.69|29.49|31.61|29.41|0
1645633580000|2022-02-23 16:26:20|31.69|29.49|31.63|29.43|31.69|29.49|31.63|29.43|0
1645633590000|2022-02-23 16:26:30|31.76|29.56|31.69|29.49|31.76|29.56|31.69|29.49|0
1645633600000|2022-02-23 16:26:40|31.74|29.54|31.69|29.49|31.74|29.54|31.61|29.41|0
1645633610000|2022-02-23 16:26:50|31.61|29.41|31.69|29.49|31.69|29.49|31.61|29.41|0
1645633620000|2022-02-23 16:27:00|31.56|29.36|31.69|29.49|31.72|29.52|31.56|29.36|0
1645633630000|2022-02-23 16:27:10|31.61|29.41|31.69|29.49|31.69|29.49|31.61|29.41|0
1645633640000|2022-02-23 16:27:20|31.65|29.45|31.69|29.49|31.69|29.49|31.65|29.45|0
1645633650000|2022-02-23 16:27:30|31.65|29.45|31.76|29.56|31.76|29.56|31.65|29.45|0
1645633660000|2022-02-23 16:27:40|31.72|29.52|31.69|29.49|31.72|29.52|31.65|29.45|0
1645633670000|2022-02-23 16:27:50|31.74|29.54|31.72|29.52|31.76|29.56|31.72|29.52|0
1645633680000|2022-02-23 16:28:00|31.61|29.41|31.65|29.45|31.65|29.45|31.61|29.41|0
1645633690000|2022-02-23 16:28:10|31.69|29.49|31.56|29.36|31.69|29.49|31.56|29.36|0
1645633700000|2022-02-23 16:28:20|31.58|29.38|31.65|29.45|31.65|29.45|31.54|29.34|0
1645633710000|2022-02-23 16:28:30|31.58|29.38|31.43|29.23|31.58|29.38|31.43|29.23|0
1645633720000|2022-02-23 16:28:40|31.39|29.19|31.32|29.12|31.39|29.19|31.32|29.12|0
1645633730000|2022-02-23 16:28:50|31.35|29.15|31.28|29.08|31.35|29.15|31.28|29.08|0
1645633740000|2022-02-23 16:29:00|31.21|29.01|31.32|29.12|31.32|29.12|31.21|29.01|0
1645633750000|2022-02-23 16:29:10|31.24|29.04|31.35|29.15|31.35|29.15|31.24|29.04|0
1645633760000|2022-02-23 16:29:20|31.39|29.19|31.46|29.26|31.46|29.26|31.39|29.19|0
1645633770000|2022-02-23 16:29:30|31.39|29.19|31.32|29.12|31.43|29.23|31.32|29.12|0
1645633780000|2022-02-23 16:29:40|31.28|29.08|31.24|29.04|31.28|29.08|31.21|29.01|0
1645633790000|2022-02-23 16:29:50|31.1|28.9|31.17|28.97|31.17|28.97|31.06|28.86|0
1645633800000|2022-02-23 16:30:00|31.13|28.93|31.28|29.08|31.37|29.17|31.13|28.93|0
1645633810000|2022-02-23 16:30:10|31.35|29.15|31.02|28.82|31.35|29.15|31.02|28.82|0
1645633820000|2022-02-23 16:30:20|30.8|28.6|30.7|28.5|30.8|28.6|30.7|28.5|0
1645633830000|2022-02-23 16:30:30|30.8|28.6|30.7|28.5|30.8|28.6|30.68|28.48|0
1645633840000|2022-02-23 16:30:40|30.73|28.53|30.95|28.75|30.95|28.75|30.73|28.53|0
1645633850000|2022-02-23 16:30:50|31.02|28.82|31.02|28.82|31.02|28.82|30.95|28.75|0
1645633860000|2022-02-23 16:31:00|30.88|28.68|31.06|28.86|31.06|28.86|30.88|28.68|0
1645633870000|2022-02-23 16:31:10|31.13|28.93|31.1|28.9|31.13|28.93|31.1|28.9|0
1645633880000|2022-02-23 16:31:20|31.24|29.04|31.24|29.04|31.32|29.12|31.24|29.04|0
1645633890000|2022-02-23 16:31:30|31.28|29.08|31.54|29.34|31.54|29.34|31.28|29.08|0
1645633900000|2022-02-23 16:31:40|31.57|29.37|31.76|29.56|31.76|29.56|31.57|29.37|0
1645633910000|2022-02-23 16:31:50|31.87|29.67|32.02|29.82|32.1|29.9|31.87|29.67|0
1645633920000|2022-02-23 16:32:00|31.95|29.75|32.04|29.84|32.04|29.84|31.95|29.75|0
1645633930000|2022-02-23 16:32:10|32.13|29.93|32.06|29.86|32.13|29.93|32.06|29.86|0
1645633940000|2022-02-23 16:32:20|32.02|29.82|32.11|29.91|32.11|29.91|31.98|29.78|0
1645633950000|2022-02-23 16:32:30|32.06|29.86|32.32|30.12|32.32|30.12|32.06|29.86|0
1645633960000|2022-02-23 16:32:40|32.36|30.16|32.4|30.2|32.4|30.2|32.36|30.16|0
1645633970000|2022-02-23 16:32:50|32.32|30.12|32.17|29.97|32.36|30.16|32.17|29.97|0
1645633980000|2022-02-23 16:33:00|32.25|30.05|32.32|30.12|32.32|30.12|32.25|30.05|0
1645633990000|2022-02-23 16:33:10|32.4|30.2|32.59|30.39|32.59|30.39|32.4|30.2|0
1645634000000|2022-02-23 16:33:20|32.55|30.35|32.55|30.35|32.55|30.35|32.47|30.27|0
1645634010000|2022-02-23 16:33:30|32.51|30.31|32.47|30.27|32.51|30.31|32.47|30.27|0
1645634020000|2022-02-23 16:33:40|32.43|30.23|32.17|29.97|32.43|30.23|32.17|29.97|0
1645634030000|2022-02-23 16:33:50|32.15|29.95|32.1|29.9|32.17|29.97|32.1|29.9|0
1645634040000|2022-02-23 16:34:00|31.95|29.75|32|29.8|32|29.8|31.95|29.75|0
1645634050000|2022-02-23 16:34:10|31.95|29.75|31.98|29.78|31.98|29.78|31.91|29.71|0
1645634060000|2022-02-23 16:34:20|32.02|29.82|31.98|29.78|32.02|29.82|31.98|29.78|0
1645634070000|2022-02-23 16:34:30|31.87|29.67|31.95|29.75|31.95|29.75|31.87|29.67|0
1645634080000|2022-02-23 16:34:40|31.91|29.71|31.91|29.71|31.95|29.75|31.91|29.71|0
1645634090000|2022-02-23 16:34:50|31.87|29.67|31.87|29.67|31.87|29.67|31.76|29.56|0
1645634100000|2022-02-23 16:35:00|31.65|29.45|31.5|29.3|31.65|29.45|31.5|29.3|0
1645634110000|2022-02-23 16:35:10|31.57|29.37|31.46|29.26|31.57|29.37|31.46|29.26|0
1645634120000|2022-02-23 16:35:20|31.43|29.23|31.68|29.48|31.68|29.48|31.43|29.23|0
1645634130000|2022-02-23 16:35:30|31.57|29.37|31.76|29.56|31.76|29.56|31.57|29.37|0
1645634140000|2022-02-23 16:35:40|31.81|29.61|31.91|29.71|31.91|29.71|31.81|29.61|0
1645634150000|2022-02-23 16:35:50|31.87|29.67|31.83|29.63|31.87|29.67|31.76|29.56|0
1645634160000|2022-02-23 16:36:00|31.98|29.78|32.09|29.89|32.13|29.93|31.98|29.78|0
1645634170000|2022-02-23 16:36:10|32.17|29.97|32.06|29.86|32.17|29.97|32.04|29.84|0
1645634180000|2022-02-23 16:36:20|32.17|29.97|32.17|29.97|32.17|29.97|32.09|29.89|0
1645634190000|2022-02-23 16:36:30|32.21|30.01|32.28|30.08|32.28|30.08|32.21|30.01|0
1645634200000|2022-02-23 16:36:40|32.32|30.12|32.4|30.2|32.4|30.2|32.32|30.12|0
1645634210000|2022-02-23 16:36:50|32.32|30.12|32.43|30.23|32.43|30.23|32.32|30.12|0
1645634220000|2022-02-23 16:37:00|32.4|30.2|32.19|29.99|32.4|30.2|32.19|29.99|0
1645634230000|2022-02-23 16:37:10|32.21|30.01|32.17|29.97|32.24|30.04|32.17|29.97|0
1645634240000|2022-02-23 16:37:20|32.21|30.01|32.43|30.23|32.43|30.23|32.21|30.01|0
1645634250000|2022-02-23 16:37:30|32.38|30.18|32.47|30.27|32.47|30.27|32.36|30.16|0
1645634260000|2022-02-23 16:37:40|32.55|30.35|32.58|30.38|32.58|30.38|32.55|30.35|0
1645634270000|2022-02-23 16:37:50|32.55|30.35|32.55|30.35|32.58|30.38|32.47|30.27|0
1645634280000|2022-02-23 16:38:00|32.62|30.42|32.68|30.48|32.68|30.48|32.62|30.42|0
1645634290000|2022-02-23 16:38:10|32.66|30.46|32.77|30.57|32.77|30.57|32.66|30.46|0
1645634300000|2022-02-23 16:38:20|32.81|30.61|32.85|30.65|32.85|30.65|32.81|30.61|0
1645634310000|2022-02-23 16:38:30|32.83|30.63|33|30.8|33|30.8|32.83|30.63|0
1645634320000|2022-02-23 16:38:40|32.97|30.77|32.66|30.46|32.97|30.77|32.66|30.46|0
1645634330000|2022-02-23 16:38:50|32.74|30.54|32.66|30.46|32.74|30.54|32.66|30.46|0
1645634340000|2022-02-23 16:39:00|32.6|30.4|32.62|30.42|32.66|30.46|32.6|30.4|0
1645634350000|2022-02-23 16:39:10|32.55|30.35|32.68|30.48|32.68|30.48|32.55|30.35|0
1645634360000|2022-02-23 16:39:20|32.62|30.42|32.51|30.31|32.62|30.42|32.51|30.31|0
1645634370000|2022-02-23 16:39:30|32.39|30.19|32.36|30.16|32.39|30.19|32.32|30.12|0
1645634380000|2022-02-23 16:39:40|32.39|30.19|32.32|30.12|32.39|30.19|32.32|30.12|0
1645634390000|2022-02-23 16:39:50|32.36|30.16|32.28|30.08|32.36|30.16|32.28|30.08|0
1645634400000|2022-02-23 16:40:00|32.24|30.04|32.39|30.19|32.39|30.19|32.24|30.04|0
1645634410000|2022-02-23 16:40:10|32.36|30.16|32.51|30.31|32.51|30.31|32.32|30.12|0
1645634420000|2022-02-23 16:40:20|32.58|30.38|32.55|30.35|32.58|30.38|32.55|30.35|0
1645634430000|2022-02-23 16:40:30|32.51|30.31|32.58|30.38|32.58|30.38|32.47|30.27|0
1645634440000|2022-02-23 16:40:40|32.55|30.35|32.47|30.27|32.55|30.35|32.43|30.23|0
1645634450000|2022-02-23 16:40:50|32.51|30.31|32.55|30.35|32.55|30.35|32.51|30.31|0
1645634460000|2022-02-23 16:41:00|32.66|30.46|32.7|30.5|32.77|30.57|32.66|30.46|0
1645634470000|2022-02-23 16:41:10|32.66|30.46|32.62|30.42|32.74|30.54|32.62|30.42|0
1645634480000|2022-02-23 16:41:20|32.58|30.38|32.56|30.36|32.62|30.42|32.55|30.35|0
1645634490000|2022-02-23 16:41:30|32.43|30.23|32.28|30.08|32.43|30.23|32.24|30.04|0
1645634500000|2022-02-23 16:41:40|32.24|30.04|32.21|30.01|32.24|30.04|32.21|30.01|0
1645634510000|2022-02-23 16:41:50|32.36|30.16|32.24|30.04|32.36|30.16|32.24|30.04|0
1645634520000|2022-02-23 16:42:00|32.28|30.08|32.24|30.04|32.32|30.12|32.24|30.04|0
1645634530000|2022-02-23 16:42:10|32.17|29.97|32.13|29.93|32.21|30.01|32.13|29.93|0
1645634540000|2022-02-23 16:42:20|32.17|29.97|32.17|29.97|32.21|30.01|32.17|29.97|0
1645634550000|2022-02-23 16:42:30|32.13|29.93|32.06|29.86|32.17|29.97|32.06|29.86|0
1645634560000|2022-02-23 16:42:40|31.98|29.78|32.06|29.86|32.09|29.89|31.94|29.74|0
1645634570000|2022-02-23 16:42:50|32.02|29.82|31.98|29.78|32.02|29.82|31.98|29.78|0
1645634580000|2022-02-23 16:43:00|32.04|29.84|32.09|29.89|32.09|29.89|32.04|29.84|0
1645634590000|2022-02-23 16:43:10|32.02|29.82|31.98|29.78|32.05|29.85|31.94|29.74|0
1645634600000|2022-02-23 16:43:20|32.09|29.89|32.13|29.93|32.13|29.93|32.09|29.89|0
1645634610000|2022-02-23 16:43:30|31.91|29.71|31.76|29.56|31.91|29.71|31.76|29.56|0
1645634620000|2022-02-23 16:43:40|31.83|29.63|31.76|29.56|31.83|29.63|31.76|29.56|0
1645634630000|2022-02-23 16:43:50|31.83|29.63|31.94|29.74|31.98|29.78|31.83|29.63|0
1645634640000|2022-02-23 16:44:00|31.81|29.61|31.68|29.48|31.81|29.61|31.57|29.37|0
1645634650000|2022-02-23 16:44:10|31.72|29.52|31.76|29.56|31.76|29.56|31.64|29.44|0
1645634660000|2022-02-23 16:44:20|31.79|29.59|31.72|29.52|31.79|29.59|31.72|29.52|0
1645634670000|2022-02-23 16:44:30|31.61|29.41|31.72|29.52|31.72|29.52|31.61|29.41|0
1645634680000|2022-02-23 16:44:40|31.68|29.48|31.76|29.56|31.79|29.59|31.68|29.48|0
1645634690000|2022-02-23 16:44:50|31.72|29.52|31.79|29.59|31.79|29.59|31.72|29.52|0
1645634700000|2022-02-23 16:45:00|31.61|29.41|31.53|29.33|31.79|29.59|31.53|29.33|0
1645634710000|2022-02-23 16:45:10|31.46|29.26|31.62|29.42|31.62|29.42|31.35|29.15|0
1645634720000|2022-02-23 16:45:20|31.61|29.41|31.64|29.44|31.64|29.44|31.57|29.37|0
1645634730000|2022-02-23 16:45:30|31.61|29.41|31.42|29.22|31.61|29.41|31.42|29.22|0
1645634740000|2022-02-23 16:45:40|31.5|29.3|31.61|29.41|31.61|29.41|31.5|29.3|0
1645634750000|2022-02-23 16:45:50|31.64|29.44|31.77|29.57|31.77|29.57|31.64|29.44|0
1645634760000|2022-02-23 16:46:00|31.79|29.59|32.17|29.97|32.17|29.97|31.79|29.59|0
1645634770000|2022-02-23 16:46:10|32.09|29.89|32.13|29.93|32.13|29.93|31.94|29.74|0
1645634780000|2022-02-23 16:46:20|32.03|29.83|32.02|29.82|32.09|29.89|32|29.8|0
1645634790000|2022-02-23 16:46:30|32.03|29.83|32.05|29.85|32.09|29.89|32.03|29.83|0
1645634800000|2022-02-23 16:46:40|32.09|29.89|31.87|29.67|32.09|29.89|31.87|29.67|0
1645634810000|2022-02-23 16:46:50|31.88|29.68|31.9|29.7|31.9|29.7|31.79|29.59|0
1645634820000|2022-02-23 16:47:00|31.87|29.67|32.17|29.97|32.17|29.97|31.87|29.67|0
1645634830000|2022-02-23 16:47:10|32.09|29.89|32.2|30|32.2|30|32.09|29.89|0
1645634840000|2022-02-23 16:47:20|32.09|29.89|32.2|30|32.2|30|32.09|29.89|0
1645634850000|2022-02-23 16:47:30|32.32|30.12|32.39|30.19|32.39|30.19|32.32|30.12|0
1645634860000|2022-02-23 16:47:40|32.32|30.12|32.24|30.04|32.32|30.12|32.2|30|0
1645634870000|2022-02-23 16:47:50|32.2|30|32.2|30|32.24|30.04|32.2|30|0
1645634880000|2022-02-23 16:48:00|32.22|30.02|32.24|30.04|32.24|30.04|32.17|29.97|0
1645634890000|2022-02-23 16:48:10|32.28|30.08|32.35|30.15|32.39|30.19|32.28|30.08|0
1645634900000|2022-02-23 16:48:20|32.28|30.08|32.39|30.19|32.39|30.19|32.28|30.08|0
1645634910000|2022-02-23 16:48:30|32.35|30.15|32.47|30.27|32.47|30.27|32.35|30.15|0
1645634920000|2022-02-23 16:48:40|32.43|30.23|32.58|30.38|32.66|30.46|32.43|30.23|0
1645634930000|2022-02-23 16:48:50|32.54|30.34|32.62|30.42|32.62|30.42|32.54|30.34|0
1645634940000|2022-02-23 16:49:00|32.66|30.46|32.54|30.34|32.7|30.5|32.54|30.34|0
1645634950000|2022-02-23 16:49:10|32.43|30.23|32.43|30.23|32.43|30.23|32.43|30.23|0
1645634960000|2022-02-23 16:49:20|32.51|30.31|32.51|30.31|32.51|30.31|32.43|30.23|0
1645634970000|2022-02-23 16:49:30|32.62|30.42|32.7|30.5|32.7|30.5|32.62|30.42|0
1645634980000|2022-02-23 16:49:40|32.62|30.42|32.66|30.46|32.66|30.46|32.62|30.42|0
1645634990000|2022-02-23 16:49:50|32.69|30.49|32.69|30.49|32.69|30.49|32.66|30.46|0
1645635000000|2022-02-23 16:50:00|32.73|30.53|32.92|30.72|32.92|30.72|32.73|30.53|0
1645635010000|2022-02-23 16:50:10|33.04|30.84|32.96|30.76|33.08|30.88|32.96|30.76|0
1645635020000|2022-02-23 16:50:20|32.89|30.69|32.81|30.61|32.89|30.69|32.81|30.61|0
1645635030000|2022-02-23 16:50:30|32.69|30.49|32.58|30.38|32.73|30.53|32.58|30.38|0
1645635040000|2022-02-23 16:50:40|32.54|30.34|32.66|30.46|32.66|30.46|32.54|30.34|0
1645635050000|2022-02-23 16:50:50|32.62|30.42|32.69|30.49|32.69|30.49|32.62|30.42|0
1645635060000|2022-02-23 16:51:00|32.73|30.53|32.54|30.34|32.73|30.53|32.5|30.3|0
1645635070000|2022-02-23 16:51:10|32.43|30.23|32.39|30.19|32.43|30.23|32.32|30.12|0
1645635080000|2022-02-23 16:51:20|32.41|30.21|32.28|30.08|32.41|30.21|32.28|30.08|0
1645635090000|2022-02-23 16:51:30|32.32|30.12|32.43|30.23|32.43|30.23|32.32|30.12|0
1645635100000|2022-02-23 16:51:40|32.52|30.32|32.43|30.23|32.52|30.32|32.43|30.23|0
1645635110000|2022-02-23 16:51:50|32.39|30.19|32.54|30.34|32.54|30.34|32.37|30.17|0
1645635120000|2022-02-23 16:52:00|32.58|30.38|32.66|30.46|32.69|30.49|32.58|30.38|0
1645635130000|2022-02-23 16:52:10|32.67|30.47|32.54|30.34|32.67|30.47|32.54|30.34|0
1645635140000|2022-02-23 16:52:20|32.5|30.3|32.47|30.27|32.5|30.3|32.47|30.27|0
1645635150000|2022-02-23 16:52:30|32.43|30.23|32.54|30.34|32.58|30.38|32.43|30.23|0
1645635160000|2022-02-23 16:52:40|32.5|30.3|32.66|30.46|32.66|30.46|32.5|30.3|0
1645635170000|2022-02-23 16:52:50|32.73|30.53|32.88|30.68|32.88|30.68|32.73|30.53|0
1645635180000|2022-02-23 16:53:00|32.85|30.65|33.08|30.88|33.08|30.88|32.85|30.65|0
1645635190000|2022-02-23 16:53:10|33.15|30.95|33.15|30.95|33.15|30.95|33.13|30.93|0
1645635200000|2022-02-23 16:53:20|33.23|31.03|33.42|31.22|33.42|31.22|33.23|31.03|0
1645635210000|2022-02-23 16:53:30|33.5|31.3|33.7|31.5|33.73|31.53|33.5|31.3|0
1645635220000|2022-02-23 16:53:40|33.66|31.46|33.77|31.57|33.83|31.63|33.66|31.46|0
1645635230000|2022-02-23 16:53:50|33.7|31.5|33.54|31.34|33.7|31.5|33.54|31.34|0
1645635240000|2022-02-23 16:54:00|33.58|31.38|33.46|31.26|33.58|31.38|33.42|31.22|0
1645635250000|2022-02-23 16:54:10|33.5|31.3|33.5|31.3|33.5|31.3|33.42|31.22|0
1645635260000|2022-02-23 16:54:20|33.62|31.42|33.42|31.22|33.62|31.42|33.42|31.22|0
1645635270000|2022-02-23 16:54:30|33.38|31.18|33.35|31.15|33.38|31.18|33.35|31.15|0
1645635280000|2022-02-23 16:54:40|33.38|31.18|33.46|31.26|33.46|31.26|33.31|31.11|0
1645635290000|2022-02-23 16:54:50|33.54|31.34|33.5|31.3|33.54|31.34|33.5|31.3|0
1645635300000|2022-02-23 16:55:00|33.54|31.34|33.62|31.42|33.62|31.42|33.54|31.34|0
1645635310000|2022-02-23 16:55:10|33.7|31.5|33.66|31.46|33.73|31.53|33.66|31.46|0
1645635320000|2022-02-23 16:55:20|33.62|31.42|33.62|31.42|33.66|31.46|33.58|31.38|0
1645635330000|2022-02-23 16:55:30|33.69|31.49|33.73|31.53|33.73|31.53|33.69|31.49|0
1645635340000|2022-02-23 16:55:40|33.89|31.69|33.89|31.69|33.89|31.69|33.77|31.57|0
1645635350000|2022-02-23 16:55:50|33.93|31.73|34.01|31.81|34.05|31.85|33.93|31.73|0
1645635360000|2022-02-23 16:56:00|34.13|31.93|34.24|32.04|34.24|32.04|34.13|31.93|0
1645635370000|2022-02-23 16:56:10|34.28|32.08|34.01|31.81|34.28|32.08|34.01|31.81|0
1645635380000|2022-02-23 16:56:20|33.93|31.73|33.93|31.73|33.93|31.73|33.89|31.69|0
1645635390000|2022-02-23 16:56:30|33.97|31.77|33.81|31.61|34.01|31.81|33.81|31.61|0
1645635400000|2022-02-23 16:56:40|33.77|31.57|33.69|31.49|33.77|31.57|33.69|31.49|0
1645635410000|2022-02-23 16:56:50|33.67|31.47|33.69|31.49|33.71|31.51|33.66|31.46|0
1645635420000|2022-02-23 16:57:00|33.5|31.3|33.5|31.3|33.54|31.34|33.5|31.3|0
1645635430000|2022-02-23 16:57:10|33.46|31.26|33.54|31.34|33.54|31.34|33.46|31.26|0
1645635440000|2022-02-23 16:57:20|33.46|31.26|33.58|31.38|33.58|31.38|33.46|31.26|0
1645635450000|2022-02-23 16:57:30|34.1|31.9|34.06|31.86|34.1|31.9|33.94|31.74|0
1645635460000|2022-02-23 16:57:40|34.1|31.9|32.54|30.34|34.1|31.9|32.52|30.32|0
1645635470000|2022-02-23 16:57:50|32.62|30.42|32.54|30.34|32.62|30.42|32.54|30.34|0
1645635480000|2022-02-23 16:58:00|32.47|30.27|32.74|30.54|32.74|30.54|32.47|30.27|0
1645635490000|2022-02-23 16:58:10|32.85|30.65|32.77|30.57|32.85|30.65|32.77|30.57|0
1645635500000|2022-02-23 16:58:20|32.81|30.61|32.81|30.61|32.85|30.65|32.81|30.61|0
1645635510000|2022-02-23 16:58:30|32.7|30.5|32.81|30.61|32.81|30.61|32.7|30.5|0
1645635520000|2022-02-23 16:58:40|32.85|30.65|32.81|30.61|32.85|30.65|32.81|30.61|0
1645635530000|2022-02-23 16:58:50|32.74|30.54|32.7|30.5|32.74|30.54|32.7|30.5|0
1645635540000|2022-02-23 16:59:00|32.58|30.38|32.54|30.34|32.58|30.38|32.54|30.34|0
1645635550000|2022-02-23 16:59:10|32.51|30.31|32.54|30.34|32.62|30.42|32.51|30.31|0
1645635560000|2022-02-23 16:59:20|32.51|30.31|32.62|30.42|32.62|30.42|32.51|30.31|0
1645635570000|2022-02-23 16:59:30|32.7|30.5|32.66|30.46|32.7|30.5|32.58|30.38|0
1645635580000|2022-02-23 16:59:40|32.58|30.38|32.66|30.46|32.66|30.46|32.58|30.38|0
1645635590000|2022-02-23 16:59:50|32.58|30.38|32.6|30.4|32.6|30.4|32.51|30.31|0
1645635600000|2022-02-23 17:00:00|32.62|30.42|32.7|30.5|32.74|30.54|32.62|30.42|0
1645635610000|2022-02-23 17:00:10|32.58|30.38|32.47|30.27|32.58|30.38|32.47|30.27|0
1645635620000|2022-02-23 17:00:20|32.43|30.23|32.31|30.11|32.43|30.23|32.29|30.09|0
1645635630000|2022-02-23 17:00:30|32.28|30.08|32.43|30.23|32.45|30.25|32.28|30.08|0
1645635640000|2022-02-23 17:00:40|32.31|30.11|32.24|30.04|32.31|30.11|32.2|30|0
1645635650000|2022-02-23 17:00:50|32.28|30.08|32.43|30.23|32.43|30.23|32.28|30.08|0
1645635660000|2022-02-23 17:01:00|32.28|30.08|32.39|30.19|32.43|30.23|32.28|30.08|0
1645635670000|2022-02-23 17:01:10|32.43|30.23|32.62|30.42|32.62|30.42|32.43|30.23|0
1645635680000|2022-02-23 17:01:20|32.58|30.38|32.47|30.27|32.66|30.46|32.47|30.27|0
1645635690000|2022-02-23 17:01:30|32.39|30.19|32.12|29.92|32.39|30.19|32.12|29.92|0
1645635700000|2022-02-23 17:01:40|32.2|30|32.05|29.85|32.2|30|32.05|29.85|0
1645635710000|2022-02-23 17:01:50|32.2|30|32.09|29.89|32.2|30|32.09|29.89|0
1645635720000|2022-02-23 17:02:00|32.01|29.81|31.82|29.62|32.01|29.81|31.79|29.59|0
1645635730000|2022-02-23 17:02:10|31.71|29.51|31.79|29.59|31.86|29.66|31.71|29.51|0
1645635740000|2022-02-23 17:02:20|31.9|29.7|32.01|29.81|32.01|29.81|31.9|29.7|0
1645635750000|2022-02-23 17:02:30|32.09|29.89|31.94|29.74|32.09|29.89|31.94|29.74|0
1645635760000|2022-02-23 17:02:40|32.05|29.85|32.05|29.85|32.05|29.85|32.01|29.81|0
1645635770000|2022-02-23 17:02:50|32.16|29.96|32.16|29.96|32.16|29.96|32.1|29.9|0
1645635780000|2022-02-23 17:03:00|32.12|29.92|32.24|30.04|32.28|30.08|32.12|29.92|0
1645635790000|2022-02-23 17:03:10|32.2|30|32.28|30.08|32.28|30.08|32.2|30|0
1645635800000|2022-02-23 17:03:20|32.2|30|32.05|29.85|32.28|30.08|32.05|29.85|0
1645635810000|2022-02-23 17:03:30|32.09|29.89|32.05|29.85|32.09|29.89|32.01|29.81|0
1645635820000|2022-02-23 17:03:40|32.12|29.92|32.26|30.06|32.26|30.06|32.12|29.92|0
1645635830000|2022-02-23 17:03:50|32.28|30.08|32.24|30.04|32.28|30.08|32.24|30.04|0
1645635840000|2022-02-23 17:04:00|32.28|30.08|32.35|30.15|32.39|30.19|32.28|30.08|0
1645635850000|2022-02-23 17:04:10|32.43|30.23|32.43|30.23|32.43|30.23|32.39|30.19|0
1645635860000|2022-02-23 17:04:20|32.31|30.11|32.16|29.96|32.31|30.11|32.16|29.96|0
1645635870000|2022-02-23 17:04:30|32.28|30.08|32.2|30|32.28|30.08|32.2|30|0
1645635880000|2022-02-23 17:04:40|32.24|30.04|32.24|30.04|32.24|30.04|32.2|30|0
1645635890000|2022-02-23 17:04:50|32.28|30.08|32.35|30.15|32.39|30.19|32.28|30.08|0
1645635900000|2022-02-23 17:05:00|32.39|30.19|32.16|29.96|32.43|30.23|32.16|29.96|0
1645635910000|2022-02-23 17:05:10|32.2|30|31.97|29.77|32.2|30|31.97|29.77|0
1645635920000|2022-02-23 17:05:20|32.01|29.81|32.12|29.92|32.12|29.92|32.01|29.81|0
1645635930000|2022-02-23 17:05:30|32.09|29.89|32.28|30.08|32.28|30.08|32.09|29.89|0
1645635940000|2022-02-23 17:05:40|32.24|30.04|32.24|30.04|32.28|30.08|32.16|29.96|0
1645635950000|2022-02-23 17:05:50|32.31|30.11|32.31|30.11|32.31|30.11|32.28|30.08|0
1645635960000|2022-02-23 17:06:00|32.24|30.04|32.12|29.92|32.24|30.04|32.09|29.89|0
1645635970000|2022-02-23 17:06:10|32.16|29.96|32.2|30|32.2|30|32.12|29.92|0
1645635980000|2022-02-23 17:06:20|32.16|29.96|32.16|29.96|32.2|30|32.16|29.96|0
1645635990000|2022-02-23 17:06:30|32.2|30|32.12|29.92|32.2|30|32.05|29.85|0
1645636000000|2022-02-23 17:06:40|32.09|29.89|32.2|30|32.2|30|32.09|29.89|0
1645636010000|2022-02-23 17:06:50|32.05|29.85|32.16|29.96|32.16|29.96|32.05|29.85|0
1645636020000|2022-02-23 17:07:00|32.25|30.05|32.05|29.85|32.25|30.05|32.05|29.85|0
1645636030000|2022-02-23 17:07:10|32.09|29.89|32.2|30|32.24|30.04|32.09|29.89|0
1645636040000|2022-02-23 17:07:20|32.18|29.98|32.24|30.04|32.24|30.04|32.18|29.98|0
1645636050000|2022-02-23 17:07:30|32.2|30|32.2|30|32.2|30|32.2|30|0
1645636060000|2022-02-23 17:07:40|32.24|30.04|32.39|30.19|32.39|30.19|32.24|30.04|0
1645636070000|2022-02-23 17:07:50|32.35|30.15|32.43|30.23|32.43|30.23|32.35|30.15|0
1645636080000|2022-02-23 17:08:00|32.46|30.26|32.46|30.26|32.5|30.3|32.46|30.26|0
1645636090000|2022-02-23 17:08:10|32.5|30.3|32.56|30.36|32.56|30.36|32.43|30.23|0
1645636100000|2022-02-23 17:08:20|32.58|30.38|32.62|30.42|32.66|30.46|32.58|30.38|0
1645636110000|2022-02-23 17:08:30|32.66|30.46|32.66|30.46|32.66|30.46|32.62|30.42|0
1645636120000|2022-02-23 17:08:40|32.62|30.42|32.46|30.26|32.62|30.42|32.46|30.26|0
1645636130000|2022-02-23 17:08:50|32.62|30.42|32.58|30.38|32.62|30.42|32.58|30.38|0
1645636140000|2022-02-23 17:09:00|32.62|30.42|32.54|30.34|32.62|30.42|32.54|30.34|0
1645636150000|2022-02-23 17:09:10|32.44|30.24|32.46|30.26|32.54|30.34|32.44|30.24|0
1645636160000|2022-02-23 17:09:20|32.5|30.3|32.54|30.34|32.54|30.34|32.5|30.3|0
1645636170000|2022-02-23 17:09:30|32.56|30.36|32.58|30.38|32.58|30.38|32.54|30.34|0
1645636180000|2022-02-23 17:09:40|32.52|30.32|32.58|30.38|32.58|30.38|32.52|30.32|0
1645636190000|2022-02-23 17:09:50|32.62|30.42|32.77|30.57|32.77|30.57|32.62|30.42|0
1645636200000|2022-02-23 17:10:00|32.81|30.61|32.92|30.72|32.92|30.72|32.81|30.61|0
1645636210000|2022-02-23 17:10:10|32.96|30.76|33.04|30.84|33.04|30.84|32.89|30.69|0
1645636220000|2022-02-23 17:10:20|33.23|31.03|33.04|30.84|33.31|31.11|33.04|30.84|0
1645636230000|2022-02-23 17:10:30|32.96|30.76|32.73|30.53|32.96|30.76|32.73|30.53|0
1645636240000|2022-02-23 17:10:40|32.66|30.46|32.58|30.38|32.66|30.46|32.58|30.38|0
1645636250000|2022-02-23 17:10:50|32.66|30.46|32.58|30.38|32.66|30.46|32.56|30.36|0
1645636260000|2022-02-23 17:11:00|32.54|30.34|32.35|30.15|32.54|30.34|32.27|30.07|0
1645636270000|2022-02-23 17:11:10|32.39|30.19|32.2|30|32.39|30.19|32.2|30|0
1645636280000|2022-02-23 17:11:20|32.24|30.04|32.31|30.11|32.31|30.11|32.24|30.04|0
1645636290000|2022-02-23 17:11:30|32.39|30.19|32.39|30.19|32.46|30.26|32.31|30.11|0
1645636300000|2022-02-23 17:11:40|32.43|30.23|32.43|30.23|32.54|30.34|32.43|30.23|0
1645636310000|2022-02-23 17:11:50|32.39|30.19|32.5|30.3|32.5|30.3|32.39|30.19|0
1645636320000|2022-02-23 17:12:00|32.63|30.43|32.62|30.42|32.65|30.45|32.62|30.42|0
1645636330000|2022-02-23 17:12:10|32.69|30.49|32.77|30.57|32.77|30.57|32.65|30.45|0
1645636340000|2022-02-23 17:12:20|32.81|30.61|32.81|30.61|32.85|30.65|32.81|30.61|0
1645636350000|2022-02-23 17:12:30|32.85|30.65|32.9|30.7|32.9|30.7|32.85|30.65|0
1645636360000|2022-02-23 17:12:40|32.81|30.61|32.69|30.49|32.85|30.65|32.69|30.49|0
1645636370000|2022-02-23 17:12:50|32.73|30.53|32.58|30.38|32.73|30.53|32.58|30.38|0
1645636380000|2022-02-23 17:13:00|32.43|30.23|32.5|30.3|32.58|30.38|32.43|30.23|0
1645636390000|2022-02-23 17:13:10|32.52|30.32|32.54|30.34|32.54|30.34|32.52|30.32|0
1645636400000|2022-02-23 17:13:20|32.5|30.3|32.39|30.19|32.5|30.3|32.39|30.19|0
1645636410000|2022-02-23 17:13:30|32.42|30.22|32.41|30.21|32.42|30.22|32.41|30.21|0
1645636420000|2022-02-23 17:13:40|32.39|30.19|32.42|30.22|32.46|30.26|32.39|30.19|0
1645636430000|2022-02-23 17:13:50|32.37|30.17|32.31|30.11|32.37|30.17|32.27|30.07|0
1645636440000|2022-02-23 17:14:00|32.39|30.19|32.39|30.19|32.42|30.22|32.39|30.19|0
1645636450000|2022-02-23 17:14:10|32.42|30.22|32.46|30.26|32.5|30.3|32.42|30.22|0
1645636460000|2022-02-23 17:14:20|32.48|30.28|32.46|30.26|32.5|30.3|32.46|30.26|0
1645636470000|2022-02-23 17:14:30|32.23|30.03|32.16|29.96|32.23|30.03|32.16|29.96|0
1645636480000|2022-02-23 17:14:40|32.27|30.07|32.31|30.11|32.35|30.15|32.27|30.07|0
1645636490000|2022-02-23 17:14:50|32.27|30.07|32.31|30.11|32.31|30.11|32.23|30.03|0
1645636500000|2022-02-23 17:15:00|32.39|30.19|32.46|30.26|32.5|30.3|32.39|30.19|0
1645636510000|2022-02-23 17:15:10|32.42|30.22|32.58|30.38|32.58|30.38|32.42|30.22|0
1645636520000|2022-02-23 17:15:20|32.69|30.49|32.69|30.49|32.69|30.49|32.62|30.42|0
1645636530000|2022-02-23 17:15:30|32.73|30.53|32.65|30.45|32.73|30.53|32.65|30.45|0
1645636540000|2022-02-23 17:15:40|32.73|30.53|32.77|30.57|32.77|30.57|32.58|30.38|0
1645636550000|2022-02-23 17:15:50|32.65|30.45|32.73|30.53|32.73|30.53|32.62|30.42|0
1645636560000|2022-02-23 17:16:00|32.86|30.66|32.85|30.65|32.86|30.66|32.85|30.65|0
1645636570000|2022-02-23 17:16:10|32.92|30.72|32.88|30.68|32.92|30.72|32.88|30.68|0
1645636580000|2022-02-23 17:16:20|32.96|30.76|33.02|30.82|33.02|30.82|32.96|30.76|0
1645636590000|2022-02-23 17:16:30|33.04|30.84|33.08|30.88|33.08|30.88|33.04|30.84|0
1645636600000|2022-02-23 17:16:40|33.04|30.84|32.98|30.78|33.04|30.84|32.96|30.76|0
1645636610000|2022-02-23 17:16:50|32.96|30.76|32.96|30.76|33|30.8|32.96|30.76|0
1645636620000|2022-02-23 17:17:00|33|30.8|33|30.8|33.04|30.84|32.98|30.78|0
1645636630000|2022-02-23 17:17:10|32.88|30.68|32.88|30.68|32.88|30.68|32.88|30.68|0
1645636640000|2022-02-23 17:17:20|32.92|30.72|32.92|30.72|32.92|30.72|32.88|30.68|0
1645636650000|2022-02-23 17:17:30|33|30.8|33.12|30.92|33.12|30.92|33|30.8|0
1645636660000|2022-02-23 17:17:40|33.06|30.86|33.15|30.95|33.15|30.95|33.06|30.86|0
1645636670000|2022-02-23 17:17:50|33.27|31.07|33.43|31.23|33.43|31.23|33.27|31.07|0
1645636680000|2022-02-23 17:18:00|33.47|31.27|33.23|31.03|33.47|31.27|33.23|31.03|0
1645636690000|2022-02-23 17:18:10|33.21|31.01|33.35|31.15|33.35|31.15|33.21|31.01|0
1645636700000|2022-02-23 17:18:20|33.31|31.11|33.31|31.11|33.35|31.15|33.31|31.11|0
1645636710000|2022-02-23 17:18:30|33.39|31.19|33.31|31.11|33.43|31.23|33.31|31.11|0
1645636720000|2022-02-23 17:18:40|33.29|31.09|33.35|31.15|33.35|31.15|33.29|31.09|0
1645636730000|2022-02-23 17:18:50|33.43|31.23|33.41|31.21|33.43|31.23|33.35|31.15|0
1645636740000|2022-02-23 17:19:00|33.43|31.23|33.41|31.21|33.43|31.23|33.35|31.15|0
1645636750000|2022-02-23 17:19:10|33.39|31.19|33.5|31.3|33.5|31.3|33.39|31.19|0
1645636760000|2022-02-23 17:19:20|33.54|31.34|33.7|31.5|33.7|31.5|33.54|31.34|0
1645636770000|2022-02-23 17:19:30|34.02|31.82|34|31.8|34.02|31.82|33.98|31.78|0
1645636780000|2022-02-23 17:19:40|34.06|31.86|34.14|31.94|34.14|31.94|34.06|31.86|0
1645636790000|2022-02-23 17:19:50|34.17|31.97|34.17|31.97|34.17|31.97|34.14|31.94|0
1645636800000|2022-02-23 17:20:00|34.13|31.93|33.94|31.74|34.13|31.93|33.94|31.74|0
1645636810000|2022-02-23 17:20:10|33.98|31.78|33.9|31.7|33.98|31.78|33.9|31.7|0
1645636820000|2022-02-23 17:20:20|33.86|31.66|33.86|31.66|33.86|31.66|33.86|31.66|0
1645636830000|2022-02-23 17:20:30|33.94|31.74|34.02|31.82|34.02|31.82|33.94|31.74|0
1645636840000|2022-02-23 17:20:40|33.94|31.74|33.98|31.78|33.98|31.78|33.94|31.74|0
1645636850000|2022-02-23 17:20:50|33.94|31.74|33.92|31.72|33.94|31.74|33.92|31.72|0
1645636860000|2022-02-23 17:21:00|33.98|31.78|34.06|31.86|34.09|31.89|33.98|31.78|0
1645636870000|2022-02-23 17:21:10|34.07|31.87|34.17|31.97|34.17|31.97|34.07|31.87|0
1645636880000|2022-02-23 17:21:20|34.21|32.01|34.41|32.21|34.41|32.21|34.21|32.01|0
1645636890000|2022-02-23 17:21:30|34.33|32.13|34.45|32.25|34.45|32.25|34.33|32.13|0
1645636900000|2022-02-23 17:21:40|34.41|32.21|34.41|32.21|34.49|32.29|34.41|32.21|0
1645636910000|2022-02-23 17:21:50|34.45|32.25|34.41|32.21|34.45|32.25|34.41|32.21|0
1645636920000|2022-02-23 17:22:00|34.33|32.13|34.21|32.01|34.33|32.13|34.21|32.01|0
1645636930000|2022-02-23 17:22:10|34.17|31.97|34.09|31.89|34.17|31.97|34.09|31.89|0
1645636940000|2022-02-23 17:22:20|34.05|31.85|34.17|31.97|34.17|31.97|34.02|31.82|0
1645636950000|2022-02-23 17:22:30|34.25|32.05|34.29|32.09|34.29|32.09|34.25|32.05|0
1645636960000|2022-02-23 17:22:40|34.31|32.11|34.29|32.09|34.31|32.11|34.25|32.05|0
1645636970000|2022-02-23 17:22:50|34.33|32.13|34.45|32.25|34.45|32.25|34.29|32.09|0
1645636980000|2022-02-23 17:23:00|34.41|32.21|34.45|32.25|34.45|32.25|34.41|32.21|0
1645636990000|2022-02-23 17:23:10|34.41|32.21|34.43|32.23|34.43|32.23|34.41|32.21|0
1645637000000|2022-02-23 17:23:20|34.49|32.29|34.47|32.27|34.49|32.29|34.41|32.21|0
1645637010000|2022-02-23 17:23:30|34.45|32.25|34.49|32.29|34.49|32.29|34.45|32.25|0
1645637020000|2022-02-23 17:23:40|34.45|32.25|34.33|32.13|34.45|32.25|34.33|32.13|0
1645637030000|2022-02-23 17:23:50|34.29|32.09|34.33|32.13|34.33|32.13|34.29|32.09|0
1645637040000|2022-02-23 17:24:00|34.41|32.21|34.45|32.25|34.45|32.25|34.41|32.21|0
1645637050000|2022-02-23 17:24:10|34.49|32.29|34.45|32.25|34.49|32.29|34.45|32.25|0
1645637060000|2022-02-23 17:24:20|34.47|32.27|34.49|32.29|34.49|32.29|34.47|32.27|0
1645637070000|2022-02-23 17:24:30|34.53|32.33|34.55|32.35|34.55|32.35|34.53|32.33|0
1645637080000|2022-02-23 17:24:40|34.57|32.37|34.33|32.13|34.57|32.37|34.33|32.13|0
1645637090000|2022-02-23 17:24:50|34.37|32.17|34.37|32.17|34.41|32.21|34.37|32.17|0
1645637100000|2022-02-23 17:25:00|34.9|32.7|34.94|32.74|34.94|32.74|34.9|32.7|0
1645637110000|2022-02-23 17:25:10|34.82|32.62|34.86|32.66|34.86|32.66|34.82|32.62|0
1645637120000|2022-02-23 17:25:20|34.82|32.62|34.82|32.62|34.82|32.62|34.78|32.58|0
1645637130000|2022-02-23 17:25:30|34.78|32.58|34.74|32.54|34.78|32.58|34.74|32.54|0
1645637140000|2022-02-23 17:25:40|33.66|31.46|33.58|31.38|33.66|31.46|33.58|31.38|0
1645637150000|2022-02-23 17:25:50|33.6|31.4|33.62|31.42|33.62|31.42|33.54|31.34|0
1645637160000|2022-02-23 17:26:00|33.64|31.44|33.78|31.58|33.78|31.58|33.64|31.44|0
1645637170000|2022-02-23 17:26:10|33.86|31.66|33.92|31.72|33.92|31.72|33.86|31.66|0
1645637180000|2022-02-23 17:26:20|33.86|31.66|34.02|31.82|34.06|31.86|33.86|31.66|0
1645637190000|2022-02-23 17:26:30|33.98|31.78|33.94|31.74|33.98|31.78|33.94|31.74|0
1645637200000|2022-02-23 17:26:40|33.86|31.66|34.02|31.82|34.02|31.82|33.86|31.66|0
1645637210000|2022-02-23 17:26:50|33.98|31.78|33.94|31.74|33.98|31.78|33.94|31.74|0
1645637220000|2022-02-23 17:27:00|33.9|31.7|33.78|31.58|33.9|31.7|33.78|31.58|0
1645637230000|2022-02-23 17:27:10|33.82|31.62|33.94|31.74|33.94|31.74|33.82|31.62|0
1645637240000|2022-02-23 17:27:20|33.96|31.76|33.86|31.66|33.96|31.76|33.86|31.66|0
1645637250000|2022-02-23 17:27:30|33.82|31.62|33.78|31.58|33.82|31.62|33.78|31.58|0
1645637260000|2022-02-23 17:27:40|33.74|31.54|33.72|31.52|33.74|31.54|33.62|31.42|0
1645637270000|2022-02-23 17:27:50|33.74|31.54|33.54|31.34|33.74|31.54|33.5|31.3|0
1645637280000|2022-02-23 17:28:00|33.6|31.4|33.56|31.36|33.6|31.4|33.54|31.34|0
1645637290000|2022-02-23 17:28:10|33.62|31.42|33.74|31.54|33.74|31.54|33.62|31.42|0
1645637300000|2022-02-23 17:28:20|33.76|31.56|33.78|31.58|33.9|31.7|33.76|31.56|0
1645637310000|2022-02-23 17:28:30|33.86|31.66|33.86|31.66|33.86|31.66|33.82|31.62|0
1645637320000|2022-02-23 17:28:40|33.9|31.7|33.82|31.62|33.9|31.7|33.82|31.62|0
1645637330000|2022-02-23 17:28:50|33.74|31.54|33.9|31.7|33.9|31.7|33.74|31.54|0
1645637340000|2022-02-23 17:29:00|33.86|31.66|33.98|31.78|34.02|31.82|33.86|31.66|0
1645637350000|2022-02-23 17:29:10|34.05|31.85|34.02|31.82|34.05|31.85|34.02|31.82|0
1645637360000|2022-02-23 17:29:20|34.05|31.85|34.09|31.89|34.13|31.93|34.05|31.85|0
1645637370000|2022-02-23 17:29:30|34.05|31.85|34.02|31.82|34.05|31.85|33.98|31.78|0
1645637380000|2022-02-23 17:29:40|34.05|31.85|33.98|31.78|34.05|31.85|33.98|31.78|0
1645637390000|2022-02-23 17:29:50|33.94|31.74|33.98|31.78|33.98|31.78|33.94|31.74|0
1645637400000|2022-02-23 17:30:00|34.09|31.89|34.09|31.89|34.21|32.01|34.09|31.89|0
1645637410000|2022-02-23 17:30:10|34.01|31.81|34.13|31.93|34.13|31.93|34.01|31.81|0
1645637420000|2022-02-23 17:30:20|34.17|31.97|34.09|31.89|34.21|32.01|34.09|31.89|0
1645637430000|2022-02-23 17:30:30|34.05|31.85|34.05|31.85|34.09|31.89|34.05|31.85|0
1645637440000|2022-02-23 17:30:40|34.01|31.81|33.99|31.79|34.01|31.81|33.99|31.79|0
1645637450000|2022-02-23 17:30:50|33.97|31.77|33.91|31.71|33.97|31.77|33.9|31.7|0
1645637460000|2022-02-23 17:31:00|34.09|31.89|34.05|31.85|34.17|31.97|34.05|31.85|0
1645637470000|2022-02-23 17:31:10|34.09|31.89|34.01|31.81|34.15|31.95|34.01|31.81|0
1645637480000|2022-02-23 17:31:20|33.97|31.77|33.97|31.77|34.01|31.81|33.91|31.71|0
1645637490000|2022-02-23 17:31:30|33.94|31.74|33.82|31.62|33.94|31.74|33.82|31.62|0
1645637500000|2022-02-23 17:31:40|33.78|31.58|33.74|31.54|33.78|31.58|33.74|31.54|0
1645637510000|2022-02-23 17:31:50|33.86|31.66|33.7|31.5|33.86|31.66|33.7|31.5|0
1645637520000|2022-02-23 17:32:00|33.66|31.46|33.58|31.38|33.7|31.5|33.58|31.38|0
1645637530000|2022-02-23 17:32:10|33.62|31.42|33.66|31.46|33.7|31.5|33.62|31.42|0
1645637540000|2022-02-23 17:32:20|33.62|31.42|33.62|31.42|33.7|31.5|33.62|31.42|0
1645637550000|2022-02-23 17:32:30|33.66|31.46|33.54|31.34|33.66|31.46|33.54|31.34|0
1645637560000|2022-02-23 17:32:40|33.5|31.3|33.5|31.3|33.54|31.34|33.5|31.3|0
1645637570000|2022-02-23 17:32:50|33.46|31.26|33.34|31.14|33.46|31.26|33.3|31.1|0
1645637580000|2022-02-23 17:33:00|33.38|31.18|33.3|31.1|33.38|31.18|33.3|31.1|0
1645637590000|2022-02-23 17:33:10|33.34|31.14|33.3|31.1|33.34|31.14|33.3|31.1|0
1645637600000|2022-02-23 17:33:20|33.32|31.12|33.3|31.1|33.38|31.18|33.3|31.1|0
1645637610000|2022-02-23 17:33:30|33.27|31.07|33.3|31.1|33.34|31.14|33.27|31.07|0
1645637620000|2022-02-23 17:33:40|33.38|31.18|33.3|31.1|33.38|31.18|33.3|31.1|0
1645637630000|2022-02-23 17:33:50|33.32|31.12|33.42|31.22|33.42|31.22|33.32|31.12|0
1645637640000|2022-02-23 17:34:00|33.46|31.26|33.34|31.14|33.46|31.26|33.34|31.14|0
1645637650000|2022-02-23 17:34:10|33.3|31.1|33.3|31.1|33.34|31.14|33.3|31.1|0
1645637660000|2022-02-23 17:34:20|33.34|31.14|33.19|30.99|33.34|31.14|33.19|30.99|0
1645637670000|2022-02-23 17:34:30|33.23|31.03|33.11|30.91|33.23|31.03|33.11|30.91|0
1645637680000|2022-02-23 17:34:40|33.07|30.87|32.91|30.71|33.07|30.87|32.91|30.71|0
1645637690000|2022-02-23 17:34:50|32.95|30.75|32.91|30.71|32.95|30.75|32.88|30.68|0
1645637700000|2022-02-23 17:35:00|32.95|30.75|32.95|30.75|32.95|30.75|32.8|30.6|0
1645637710000|2022-02-23 17:35:10|32.89|30.69|32.8|30.6|32.89|30.69|32.76|30.56|0
1645637720000|2022-02-23 17:35:20|32.76|30.56|32.76|30.56|32.76|30.56|32.76|30.56|0
1645637730000|2022-02-23 17:35:30|32.72|30.52|32.76|30.56|32.76|30.56|32.64|30.44|0
1645637740000|2022-02-23 17:35:40|32.68|30.48|32.68|30.48|32.7|30.5|32.68|30.48|0
1645637750000|2022-02-23 17:35:50|32.61|30.41|32.64|30.44|32.64|30.44|32.61|30.41|0
1645637760000|2022-02-23 17:36:00|32.57|30.37|32.57|30.37|32.61|30.41|32.57|30.37|0
1645637770000|2022-02-23 17:36:10|32.61|30.41|32.61|30.41|32.62|30.42|32.61|30.41|0
1645637780000|2022-02-23 17:36:20|32.57|30.37|32.61|30.41|32.61|30.41|32.57|30.37|0
1645637790000|2022-02-23 17:36:30|32.68|30.48|32.8|30.6|32.8|30.6|32.68|30.48|0
1645637800000|2022-02-23 17:36:40|32.76|30.56|32.76|30.56|32.76|30.56|32.76|30.56|0
1645637810000|2022-02-23 17:36:50|32.8|30.6|32.82|30.62|32.82|30.62|32.76|30.56|0
1645637820000|2022-02-23 17:37:00|32.8|30.6|32.8|30.6|32.8|30.6|32.68|30.48|0
1645637830000|2022-02-23 17:37:10|32.91|30.71|32.76|30.56|32.91|30.71|32.76|30.56|0
1645637840000|2022-02-23 17:37:20|32.61|30.41|32.49|30.29|32.61|30.41|32.49|30.29|0
1645637850000|2022-02-23 17:37:30|32.45|30.25|32.45|30.25|32.47|30.27|32.41|30.21|0
1645637860000|2022-02-23 17:37:40|32.49|30.29|32.45|30.25|32.49|30.29|32.45|30.25|0
1645637870000|2022-02-23 17:37:50|32.6|30.4|32.55|30.35|32.6|30.4|32.55|30.35|0
1645637880000|2022-02-23 17:38:00|32.57|30.37|32.49|30.29|32.6|30.4|32.45|30.25|0
1645637890000|2022-02-23 17:38:10|32.37|30.17|32.41|30.21|32.45|30.25|32.37|30.17|0
1645637900000|2022-02-23 17:38:20|32.37|30.17|32.22|30.02|32.37|30.17|32.22|30.02|0
1645637910000|2022-02-23 17:38:30|32.2|30|32.07|29.87|32.2|30|32.07|29.87|0
1645637920000|2022-02-23 17:38:40|32.03|29.83|32.15|29.95|32.15|29.95|32.03|29.83|0
1645637930000|2022-02-23 17:38:50|32.18|29.98|32.22|30.02|32.26|30.06|32.15|29.95|0
1645637940000|2022-02-23 17:39:00|32.26|30.06|32.26|30.06|32.26|30.06|32.18|29.98|0
1645637950000|2022-02-23 17:39:10|32.24|30.04|32.26|30.06|32.26|30.06|32.24|30.04|0
1645637960000|2022-02-23 17:39:20|32.22|30.02|32.07|29.87|32.22|30.02|32.07|29.87|0
1645637970000|2022-02-23 17:39:30|32.11|29.91|32.11|29.91|32.18|29.98|32.11|29.91|0
1645637980000|2022-02-23 17:39:40|32.07|29.87|32.11|29.91|32.11|29.91|32.07|29.87|0
1645637990000|2022-02-23 17:39:50|32.15|29.95|32.18|29.98|32.18|29.98|32.11|29.91|0
1645638000000|2022-02-23 17:40:00|32.26|30.06|32.24|30.04|32.26|30.06|32.24|30.04|0
1645638010000|2022-02-23 17:40:10|32.26|30.06|32.15|29.95|32.26|30.06|32.15|29.95|0
1645638020000|2022-02-23 17:40:20|32.07|29.87|31.99|29.79|32.07|29.87|31.99|29.79|0
1645638030000|2022-02-23 17:40:30|32.07|29.87|32.07|29.87|32.07|29.87|32.03|29.83|0
1645638040000|2022-02-23 17:40:40|32.11|29.91|32.07|29.87|32.11|29.91|32.07|29.87|0
1645638050000|2022-02-23 17:40:50|32.03|29.83|32.07|29.87|32.07|29.87|31.99|29.79|0
1645638060000|2022-02-23 17:41:00|32.03|29.83|31.99|29.79|32.07|29.87|31.99|29.79|0
1645638070000|2022-02-23 17:41:10|32.03|29.83|31.94|29.74|32.03|29.83|31.94|29.74|0
1645638080000|2022-02-23 17:41:20|31.96|29.76|32.03|29.83|32.03|29.83|31.96|29.76|0
1645638090000|2022-02-23 17:41:30|32.09|29.89|31.99|29.79|32.09|29.89|31.96|29.76|0
1645638100000|2022-02-23 17:41:40|32.03|29.83|32.18|29.98|32.18|29.98|32.03|29.83|0
1645638110000|2022-02-23 17:41:50|32.22|30.02|32.13|29.93|32.22|30.02|32.13|29.93|0
1645638120000|2022-02-23 17:42:00|32.07|29.87|32.22|30.02|32.22|30.02|32.07|29.87|0
1645638130000|2022-02-23 17:42:10|32.18|29.98|32.3|30.1|32.3|30.1|32.18|29.98|0
1645638140000|2022-02-23 17:42:20|32.37|30.17|32.49|30.29|32.49|30.29|32.37|30.17|0
1645638150000|2022-02-23 17:42:30|32.53|30.33|32.53|30.33|32.57|30.37|32.53|30.33|0
1645638160000|2022-02-23 17:42:40|32.57|30.37|32.49|30.29|32.57|30.37|32.49|30.29|0
1645638170000|2022-02-23 17:42:50|32.45|30.25|32.41|30.21|32.45|30.25|32.34|30.14|0
1645638180000|2022-02-23 17:43:00|32.53|30.33|32.68|30.48|32.68|30.48|32.53|30.33|0
1645638190000|2022-02-23 17:43:10|32.72|30.52|32.56|30.36|32.72|30.52|32.56|30.36|0
1645638200000|2022-02-23 17:43:20|32.53|30.33|32.6|30.4|32.64|30.44|32.53|30.33|0
1645638210000|2022-02-23 17:43:30|32.64|30.44|32.56|30.36|32.64|30.44|32.56|30.36|0
1645638220000|2022-02-23 17:43:40|32.64|30.44|32.6|30.4|32.64|30.44|32.6|30.4|0
1645638230000|2022-02-23 17:43:50|32.56|30.36|32.72|30.52|32.72|30.52|32.56|30.36|0
1645638240000|2022-02-23 17:44:00|32.64|30.44|32.56|30.36|32.64|30.44|32.56|30.36|0
1645638250000|2022-02-23 17:44:10|32.6|30.4|32.56|30.36|32.6|30.4|32.56|30.36|0
1645638260000|2022-02-23 17:44:20|32.66|30.46|32.51|30.31|32.66|30.46|32.51|30.31|0
1645638270000|2022-02-23 17:44:30|32.56|30.36|32.68|30.48|32.68|30.48|32.56|30.36|0
1645638280000|2022-02-23 17:44:40|32.64|30.44|32.56|30.36|32.68|30.48|32.56|30.36|0
1645638290000|2022-02-23 17:44:50|32.6|30.4|32.64|30.44|32.64|30.44|32.6|30.4|0
1645638300000|2022-02-23 17:45:00|32.53|30.33|32.41|30.21|32.53|30.33|32.41|30.21|0
1645638310000|2022-02-23 17:45:10|32.49|30.29|32.49|30.29|32.49|30.29|32.45|30.25|0
1645638320000|2022-02-23 17:45:20|32.56|30.36|32.53|30.33|32.56|30.36|32.49|30.29|0
1645638330000|2022-02-23 17:45:30|32.49|30.29|32.53|30.33|32.53|30.33|32.49|30.29|0
1645638340000|2022-02-23 17:45:40|32.49|30.29|32.49|30.29|32.49|30.29|32.49|30.29|0
1645638350000|2022-02-23 17:45:50|32.53|30.33|32.53|30.33|32.56|30.36|32.53|30.33|0
1645638360000|2022-02-23 17:46:00|32.49|30.29|32.49|30.29|32.49|30.29|32.45|30.25|0
1645638370000|2022-02-23 17:46:10|32.68|30.48|32.83|30.63|32.83|30.63|32.68|30.48|0
1645638380000|2022-02-23 17:46:20|32.95|30.75|32.83|30.63|32.95|30.75|32.83|30.63|0
1645638390000|2022-02-23 17:46:30|32.8|30.6|32.68|30.48|32.8|30.6|32.68|30.48|0
1645638400000|2022-02-23 17:46:40|32.72|30.52|32.72|30.52|32.72|30.52|32.72|30.52|0
1645638410000|2022-02-23 17:46:50|32.76|30.56|32.76|30.56|32.83|30.63|32.76|30.56|0
1645638420000|2022-02-23 17:47:00|32.79|30.59|32.76|30.56|32.83|30.63|32.72|30.52|0
1645638430000|2022-02-23 17:47:10|32.72|30.52|32.56|30.36|32.72|30.52|32.56|30.36|0
1645638440000|2022-02-23 17:47:20|32.51|30.31|32.56|30.36|32.56|30.36|32.49|30.29|0
1645638450000|2022-02-23 17:47:30|32.6|30.4|32.49|30.29|32.6|30.4|32.49|30.29|0
1645638460000|2022-02-23 17:47:40|32.56|30.36|32.68|30.48|32.68|30.48|32.56|30.36|0
1645638470000|2022-02-23 17:47:50|32.64|30.44|32.56|30.36|32.64|30.44|32.56|30.36|0
1645638480000|2022-02-23 17:48:00|32.53|30.33|32.45|30.25|32.53|30.33|32.45|30.25|0
1645638490000|2022-02-23 17:48:10|32.41|30.21|32.26|30.06|32.41|30.21|32.26|30.06|0
1645638500000|2022-02-23 17:48:20|32.33|30.13|32.41|30.21|32.41|30.21|32.3|30.1|0
1645638510000|2022-02-23 17:48:30|32.45|30.25|32.26|30.06|32.45|30.25|32.26|30.06|0
1645638520000|2022-02-23 17:48:40|32.22|30.02|32.18|29.98|32.22|30.02|32.18|29.98|0
1645638530000|2022-02-23 17:48:50|32.1|29.9|32.14|29.94|32.14|29.94|32.03|29.83|0
1645638540000|2022-02-23 17:49:00|32.07|29.87|32.18|29.98|32.18|29.98|32.03|29.83|0
1645638550000|2022-02-23 17:49:10|32.3|30.1|32.18|29.98|32.3|30.1|32.18|29.98|0
1645638560000|2022-02-23 17:49:20|32.1|29.9|32.07|29.87|32.1|29.9|32.03|29.83|0
1645638570000|2022-02-23 17:49:30|32.1|29.9|31.97|29.77|32.1|29.9|31.92|29.72|0
1645638580000|2022-02-23 17:49:40|31.92|29.72|31.95|29.75|31.95|29.75|31.88|29.68|0
1645638590000|2022-02-23 17:49:50|31.92|29.72|31.92|29.72|31.92|29.72|31.88|29.68|0
1645638600000|2022-02-23 17:50:00|31.99|29.79|31.84|29.64|32.03|29.83|31.84|29.64|0
1645638610000|2022-02-23 17:50:10|31.92|29.72|31.54|29.34|31.92|29.72|31.54|29.34|0
1645638620000|2022-02-23 17:50:20|31.61|29.41|31.65|29.45|31.73|29.53|31.61|29.41|0
1645638630000|2022-02-23 17:50:30|31.61|29.41|31.35|29.15|31.61|29.41|31.35|29.15|0
1645638640000|2022-02-23 17:50:40|31.43|29.23|31.39|29.19|31.43|29.23|31.39|29.19|0
1645638650000|2022-02-23 17:50:50|31.35|29.15|31.35|29.15|31.35|29.15|31.35|29.15|0
1645638660000|2022-02-23 17:51:00|31.31|29.11|31.46|29.26|31.46|29.26|31.31|29.11|0
1645638670000|2022-02-23 17:51:10|31.28|29.08|31.28|29.08|31.35|29.15|31.24|29.04|0
1645638680000|2022-02-23 17:51:20|31.31|29.11|31.24|29.04|31.31|29.11|31.24|29.04|0
1645638690000|2022-02-23 17:51:30|31.2|29|31.15|28.95|31.2|29|31.13|28.93|0
1645638700000|2022-02-23 17:51:40|30.98|28.78|31.09|28.89|31.09|28.89|30.98|28.78|0
1645638710000|2022-02-23 17:51:50|31.13|28.93|31.17|28.97|31.17|28.97|31.05|28.85|0
1645638720000|2022-02-23 17:52:00|31.13|28.93|31.09|28.89|31.13|28.93|31.02|28.82|0
1645638730000|2022-02-23 17:52:10|31.05|28.85|31.13|28.93|31.13|28.93|31.02|28.82|0
1645638740000|2022-02-23 17:52:20|31.17|28.97|31.26|29.06|31.28|29.08|31.17|28.97|0
1645638750000|2022-02-23 17:52:30|31.28|29.08|31.05|28.85|31.28|29.08|31.05|28.85|0
1645638760000|2022-02-23 17:52:40|30.91|28.71|30.76|28.56|30.91|28.71|30.76|28.56|0
1645638770000|2022-02-23 17:52:50|30.72|28.52|30.67|28.47|30.8|28.6|30.67|28.47|0
1645638780000|2022-02-23 17:53:00|30.72|28.52|30.81|28.61|30.81|28.61|30.72|28.52|0
1645638790000|2022-02-23 17:53:10|30.8|28.6|30.69|28.49|30.8|28.6|30.65|28.45|0
1645638800000|2022-02-23 17:53:20|30.72|28.52|30.58|28.38|30.72|28.52|30.58|28.38|0
1645638810000|2022-02-23 17:53:30|30.5|28.3|30.54|28.34|30.58|28.38|30.5|28.3|0
1645638820000|2022-02-23 17:53:40|30.58|28.38|30.65|28.45|30.69|28.49|30.58|28.38|0
1645638830000|2022-02-23 17:53:50|30.61|28.41|30.69|28.49|30.69|28.49|30.61|28.41|0
1645638840000|2022-02-23 17:54:00|30.65|28.45|30.65|28.45|30.69|28.49|30.65|28.45|0
1645638850000|2022-02-23 17:54:10|30.72|28.52|30.76|28.56|30.8|28.6|30.72|28.52|0
1645638860000|2022-02-23 17:54:20|30.8|28.6|30.76|28.56|30.8|28.6|30.72|28.52|0
1645638870000|2022-02-23 17:54:30|30.69|28.49|30.65|28.45|30.69|28.49|30.65|28.45|0
1645638880000|2022-02-23 17:54:40|30.72|28.52|30.65|28.45|30.72|28.52|30.65|28.45|0
1645638890000|2022-02-23 17:54:50|30.61|28.41|30.69|28.49|30.69|28.49|30.61|28.41|0
1645638900000|2022-02-23 17:55:00|30.76|28.56|30.76|28.56|30.76|28.56|30.72|28.52|0
1645638910000|2022-02-23 17:55:10|30.61|28.41|30.58|28.38|30.65|28.45|30.58|28.38|0
1645638920000|2022-02-23 17:55:20|30.54|28.34|30.61|28.41|30.61|28.41|30.54|28.34|0
1645638930000|2022-02-23 17:55:30|30.65|28.45|30.61|28.41|30.65|28.45|30.58|28.38|0
1645638940000|2022-02-23 17:55:40|30.58|28.38|30.69|28.49|30.69|28.49|30.58|28.38|0
1645638950000|2022-02-23 17:55:50|30.65|28.45|30.76|28.56|30.76|28.56|30.61|28.41|0
1645638960000|2022-02-23 17:56:00|30.72|28.52|30.83|28.63|30.83|28.63|30.69|28.49|0
1645638970000|2022-02-23 17:56:10|30.8|28.6|30.87|28.67|30.87|28.67|30.8|28.6|0
1645638980000|2022-02-23 17:56:20|30.91|28.71|30.94|28.74|30.94|28.74|30.91|28.71|0
1645638990000|2022-02-23 17:56:30|30.91|28.71|30.91|28.71|30.91|28.71|30.87|28.67|0
1645639000000|2022-02-23 17:56:40|30.87|28.67|30.83|28.63|30.87|28.67|30.83|28.63|0
1645639010000|2022-02-23 17:56:50|30.81|28.61|30.72|28.52|30.83|28.63|30.72|28.52|0
1645639020000|2022-02-23 17:57:00|30.76|28.56|30.61|28.41|30.76|28.56|30.61|28.41|0
1645639030000|2022-02-23 17:57:10|30.58|28.38|30.61|28.41|30.61|28.41|30.58|28.38|0
1645639040000|2022-02-23 17:57:20|30.58|28.38|30.59|28.39|30.59|28.39|30.54|28.34|0
1645639050000|2022-02-23 17:57:30|30.58|28.38|30.5|28.3|30.58|28.38|30.5|28.3|0
1645639060000|2022-02-23 17:57:40|30.54|28.34|30.65|28.45|30.65|28.45|30.54|28.34|0
1645639070000|2022-02-23 17:57:50|30.61|28.41|30.65|28.45|30.65|28.45|30.61|28.41|0
1645639080000|2022-02-23 17:58:00|30.61|28.41|30.72|28.52|30.72|28.52|30.61|28.41|0
1645639090000|2022-02-23 17:58:10|30.79|28.59|30.68|28.48|30.79|28.59|30.68|28.48|0
1645639100000|2022-02-23 17:58:20|30.65|28.45|30.72|28.52|30.72|28.52|30.65|28.45|0
1645639110000|2022-02-23 17:58:30|30.78|28.58|30.72|28.52|30.78|28.58|30.72|28.52|0
1645639120000|2022-02-23 17:58:40|30.65|28.45|30.47|28.27|30.65|28.45|30.47|28.27|0
1645639130000|2022-02-23 17:58:50|30.28|28.08|30.32|28.12|30.36|28.16|30.28|28.08|0
1645639140000|2022-02-23 17:59:00|30.25|28.05|30.41|28.21|30.41|28.21|30.25|28.05|0
1645639150000|2022-02-23 17:59:10|30.39|28.19|30.47|28.27|30.47|28.27|30.36|28.16|0
1645639160000|2022-02-23 17:59:20|30.39|28.19|30.47|28.27|30.47|28.27|30.39|28.19|0
1645639170000|2022-02-23 17:59:30|30.5|28.3|30.61|28.41|30.65|28.45|30.5|28.3|0
1645639180000|2022-02-23 17:59:40|30.65|28.45|30.65|28.45|30.65|28.45|30.59|28.39|0
1645639190000|2022-02-23 17:59:50|30.76|28.56|30.68|28.48|30.76|28.56|30.68|28.48|0
1645639200000|2022-02-23 18:00:00|30.76|28.56|30.61|28.41|30.76|28.56|30.61|28.41|0
1645639210000|2022-02-23 18:00:10|30.57|28.37|30.36|28.16|30.57|28.37|30.36|28.16|0
1645639220000|2022-02-23 18:00:20|30.28|28.08|30.28|28.08|30.28|28.08|30.21|28.01|0
1645639230000|2022-02-23 18:00:30|30.25|28.05|30.43|28.23|30.43|28.23|30.25|28.05|0
1645639240000|2022-02-23 18:00:40|30.39|28.19|30.46|28.26|30.46|28.26|30.39|28.19|0
1645639250000|2022-02-23 18:00:50|30.41|28.21|30.41|28.21|30.41|28.21|30.41|28.21|0
1645639260000|2022-02-23 18:01:00|30.39|28.19|30.25|28.05|30.39|28.19|30.25|28.05|0
1645639270000|2022-02-23 18:01:10|30.26|28.06|30.14|27.94|30.28|28.08|30.14|27.94|0
1645639280000|2022-02-23 18:01:20|30.19|27.99|30.1|27.9|30.19|27.99|30.07|27.87|0
1645639290000|2022-02-23 18:01:30|30.14|27.94|30.28|28.08|30.28|28.08|30.14|27.94|0
1645639300000|2022-02-23 18:01:40|30.32|28.12|30.36|28.16|30.43|28.23|30.32|28.12|0
1645639310000|2022-02-23 18:01:50|30.32|28.12|30.21|28.01|30.32|28.12|30.17|27.97|0
1645639320000|2022-02-23 18:02:00|30.25|28.05|30.5|28.3|30.5|28.3|30.25|28.05|0
1645639330000|2022-02-23 18:02:10|30.46|28.26|30.43|28.23|30.5|28.3|30.43|28.23|0
1645639340000|2022-02-23 18:02:20|30.39|28.19|30.17|27.97|30.39|28.19|30.17|27.97|0
1645639350000|2022-02-23 18:02:30|30.1|27.9|30.14|27.94|30.14|27.94|30.1|27.9|0
1645639360000|2022-02-23 18:02:40|30.12|27.92|30.1|27.9|30.17|27.97|30.1|27.9|0
1645639370000|2022-02-23 18:02:50|30.21|28.01|30.17|27.97|30.21|28.01|30.12|27.92|0
1645639380000|2022-02-23 18:03:00|30.14|27.94|30.03|27.83|30.14|27.94|30.03|27.83|0
1645639390000|2022-02-23 18:03:10|29.99|27.79|30.21|28.01|30.25|28.05|29.99|27.79|0
1645639400000|2022-02-23 18:03:20|30.25|28.05|30.28|28.08|30.28|28.08|30.21|28.01|0
1645639410000|2022-02-23 18:03:30|30.32|28.12|30.17|27.97|30.32|28.12|30.17|27.97|0
1645639420000|2022-02-23 18:03:40|30.1|27.9|30.07|27.87|30.1|27.9|30.03|27.83|0
1645639430000|2022-02-23 18:03:50|30.03|27.83|30.1|27.9|30.1|27.9|30.03|27.83|0
1645639440000|2022-02-23 18:04:00|30.14|27.94|30.1|27.9|30.14|27.94|30.07|27.87|0
1645639450000|2022-02-23 18:04:10|30.01|27.81|30.14|27.94|30.14|27.94|30.01|27.81|0
1645639460000|2022-02-23 18:04:20|30.07|27.87|30.07|27.87|30.07|27.87|29.99|27.79|0
1645639470000|2022-02-23 18:04:30|30.17|27.97|30.07|27.87|30.23|28.03|30.07|27.87|0
1645639480000|2022-02-23 18:04:40|30.03|27.83|30.03|27.83|30.03|27.83|30.03|27.83|0
1645639490000|2022-02-23 18:04:50|29.99|27.79|30.03|27.83|30.03|27.83|29.99|27.79|0
1645639500000|2022-02-23 18:05:00|30.1|27.9|30.1|27.9|30.17|27.97|30.1|27.9|0
1645639510000|2022-02-23 18:05:10|30.21|28.01|30.21|28.01|30.28|28.08|30.21|28.01|0
1645639520000|2022-02-23 18:05:20|30.25|28.05|30.28|28.08|30.28|28.08|30.21|28.01|0
1645639530000|2022-02-23 18:05:30|30.32|28.12|30.21|28.01|30.32|28.12|30.21|28.01|0
1645639540000|2022-02-23 18:05:40|30.17|27.97|29.97|27.77|30.17|27.97|29.97|27.77|0
1645639550000|2022-02-23 18:05:50|29.96|27.76|29.92|27.72|29.96|27.76|29.81|27.61|0
1645639560000|2022-02-23 18:06:00|29.96|27.76|29.78|27.58|29.96|27.76|29.78|27.58|0
1645639570000|2022-02-23 18:06:10|29.67|27.47|29.64|27.44|29.71|27.51|29.64|27.44|0
1645639580000|2022-02-23 18:06:20|29.71|27.51|29.67|27.47|29.71|27.51|29.67|27.47|0
1645639590000|2022-02-23 18:06:30|29.65|27.45|29.6|27.4|29.65|27.45|29.6|27.4|0
1645639600000|2022-02-23 18:06:40|29.56|27.36|29.49|27.29|29.56|27.36|29.49|27.29|0
1645639610000|2022-02-23 18:06:50|29.39|27.19|29.53|27.33|29.53|27.33|29.39|27.19|0
1645639620000|2022-02-23 18:07:00|29.6|27.4|29.58|27.38|29.6|27.4|29.56|27.36|0
1645639630000|2022-02-23 18:07:10|29.67|27.47|29.67|27.47|29.67|27.47|29.6|27.4|0
1645639640000|2022-02-23 18:07:20|29.6|27.4|29.49|27.29|29.6|27.4|29.49|27.29|0
1645639650000|2022-02-23 18:07:30|29.53|27.33|29.49|27.29|29.53|27.33|29.49|27.29|0
1645639660000|2022-02-23 18:07:40|29.53|27.33|29.56|27.36|29.56|27.36|29.53|27.33|0
1645639670000|2022-02-23 18:07:50|29.53|27.33|29.56|27.36|29.56|27.36|29.53|27.33|0
1645639680000|2022-02-23 18:08:00|29.53|27.33|29.6|27.4|29.6|27.4|29.53|27.33|0
1645639690000|2022-02-23 18:08:10|29.63|27.43|29.6|27.4|29.63|27.43|29.6|27.4|0
1645639700000|2022-02-23 18:08:20|29.56|27.36|29.49|27.29|29.56|27.36|29.49|27.29|0
1645639710000|2022-02-23 18:08:30|29.42|27.22|29.46|27.26|29.46|27.26|29.4|27.2|0
1645639720000|2022-02-23 18:08:40|29.42|27.22|29.42|27.22|29.46|27.26|29.42|27.22|0
1645639730000|2022-02-23 18:08:50|29.53|27.33|29.56|27.36|29.56|27.36|29.53|27.33|0
1645639740000|2022-02-23 18:09:00|29.63|27.43|29.63|27.43|29.67|27.47|29.6|27.4|0
1645639750000|2022-02-23 18:09:10|29.6|27.4|29.56|27.36|29.63|27.43|29.56|27.36|0
1645639760000|2022-02-23 18:09:20|29.65|27.45|29.67|27.47|29.67|27.47|29.65|27.45|0
1645639770000|2022-02-23 18:09:30|29.6|27.4|29.67|27.47|29.67|27.47|29.56|27.36|0
1645639780000|2022-02-23 18:09:40|29.71|27.51|29.78|27.58|29.81|27.61|29.71|27.51|0
1645639790000|2022-02-23 18:09:50|29.71|27.51|29.74|27.54|29.78|27.58|29.71|27.51|0
1645639800000|2022-02-23 18:10:00|29.81|27.61|29.81|27.61|29.81|27.61|29.74|27.54|0
1645639810000|2022-02-23 18:10:10|29.88|27.68|29.85|27.65|29.88|27.68|29.78|27.58|0
1645639820000|2022-02-23 18:10:20|29.74|27.54|29.67|27.47|29.74|27.54|29.65|27.45|0
1645639830000|2022-02-23 18:10:30|29.6|27.4|29.56|27.36|29.6|27.4|29.56|27.36|0
1645639840000|2022-02-23 18:10:40|29.58|27.38|29.53|27.33|29.58|27.38|29.53|27.33|0
1645639850000|2022-02-23 18:10:50|29.56|27.36|29.53|27.33|29.6|27.4|29.53|27.33|0
1645639860000|2022-02-23 18:11:00|29.56|27.36|29.44|27.24|29.56|27.36|29.44|27.24|0
1645639870000|2022-02-23 18:11:10|29.39|27.19|29.28|27.08|29.39|27.19|29.28|27.08|0
1645639880000|2022-02-23 18:11:20|29.31|27.11|29.17|26.97|29.35|27.15|29.17|26.97|0
1645639890000|2022-02-23 18:11:30|29.23|27.03|28.96|26.76|29.23|27.03|28.96|26.76|0
1645639900000|2022-02-23 18:11:40|29.07|26.87|29|26.8|29.07|26.87|29|26.8|0
1645639910000|2022-02-23 18:11:50|28.93|26.73|29.03|26.83|29.03|26.83|28.93|26.73|0
1645639920000|2022-02-23 18:12:00|28.96|26.76|28.48|26.28|28.96|26.76|28.48|26.28|0
1645639930000|2022-02-23 18:12:10|28.55|26.35|28.51|26.31|28.55|26.35|28.51|26.31|0
1645639940000|2022-02-23 18:12:20|28.34|26.14|28.13|25.93|28.34|26.14|28.13|25.93|0
1645639950000|2022-02-23 18:12:30|28.17|25.97|28.24|26.04|28.34|26.14|28.17|25.97|0
1645639960000|2022-02-23 18:12:40|28.17|25.97|28.24|26.04|28.27|26.07|28.17|25.97|0
1645639970000|2022-02-23 18:12:50|28.27|26.07|28.34|26.14|28.34|26.14|28.27|26.07|0
1645639980000|2022-02-23 18:13:00|28.37|26.17|28.37|26.17|28.41|26.21|28.34|26.14|0
1645639990000|2022-02-23 18:13:10|28.41|26.21|28.37|26.17|28.41|26.21|28.37|26.17|0
1645640000000|2022-02-23 18:13:20|28.27|26.07|28|25.8|28.27|26.07|28|25.8|0
1645640010000|2022-02-23 18:13:30|28.03|25.83|27.96|25.76|28.03|25.83|27.96|25.76|0
1645640020000|2022-02-23 18:13:40|28|25.8|28.03|25.83|28.03|25.83|27.96|25.76|0
1645640030000|2022-02-23 18:13:50|28.01|25.81|28.13|25.93|28.13|25.93|28.01|25.81|0
1645640040000|2022-02-23 18:14:00|28.06|25.86|28.1|25.9|28.13|25.93|28.06|25.86|0
1645640050000|2022-02-23 18:14:10|28.13|25.93|28.17|25.97|28.17|25.97|28.1|25.9|0
1645640060000|2022-02-23 18:14:20|28.1|25.9|28|25.8|28.1|25.9|28|25.8|0
1645640070000|2022-02-23 18:14:30|28.03|25.83|28.1|25.9|28.13|25.93|28.03|25.83|0
1645640080000|2022-02-23 18:14:40|28.06|25.86|28.06|25.86|28.06|25.86|28.03|25.83|0
1645640090000|2022-02-23 18:14:50|28.13|25.93|28.06|25.86|28.13|25.93|28.06|25.86|0
1645640100000|2022-02-23 18:15:00|27.96|25.76|27.93|25.73|27.96|25.76|27.89|25.69|0
1645640110000|2022-02-23 18:15:10|27.86|25.66|27.83|25.63|27.86|25.66|27.83|25.63|0
1645640120000|2022-02-23 18:15:20|27.79|25.59|27.73|25.53|27.79|25.59|27.69|25.49|0
1645640130000|2022-02-23 18:15:30|27.71|25.51|27.69|25.49|27.71|25.51|27.66|25.46|0
1645640140000|2022-02-23 18:15:40|27.73|25.53|27.66|25.46|27.73|25.53|27.66|25.46|0
1645640150000|2022-02-23 18:15:50|27.69|25.49|27.73|25.53|27.73|25.53|27.56|25.36|0
1645640160000|2022-02-23 18:16:00|27.86|25.66|27.93|25.73|27.96|25.76|27.86|25.66|0
1645640170000|2022-02-23 18:16:10|28|25.8|28.1|25.9|28.1|25.9|28|25.8|0
1645640180000|2022-02-23 18:16:20|28.06|25.86|28.2|26|28.2|26|28.06|25.86|0
1645640190000|2022-02-23 18:16:30|28.15|25.95|28.2|26|28.2|26|28.15|25.95|0
1645640200000|2022-02-23 18:16:40|28.29|26.09|28.27|26.07|28.29|26.09|28.23|26.03|0
1645640210000|2022-02-23 18:16:50|28.25|26.05|28.23|26.03|28.25|26.05|28.2|26|0
1645640220000|2022-02-23 18:17:00|28.3|26.1|28.3|26.1|28.3|26.1|28.23|26.03|0
1645640230000|2022-02-23 18:17:10|28.2|26|26.97|24.77|28.3|26.1|26.97|24.77|0
1645640240000|2022-02-23 18:17:20|26.95|24.75|27.1|24.9|27.1|24.9|26.93|24.73|0
1645640250000|2022-02-23 18:17:30|29.75|27.55|29.82|27.62|29.82|27.62|29.75|27.55|0
1645640260000|2022-02-23 18:17:40|29.79|27.59|29.72|27.52|29.82|27.62|29.72|27.52|0
1645640270000|2022-02-23 18:17:50|29.75|27.55|30.32|28.12|30.32|28.12|29.75|27.55|0
1645640280000|2022-02-23 18:18:00|30.43|28.23|30.43|28.23|30.43|28.23|30.38|28.18|0
1645640290000|2022-02-23 18:18:10|30.39|28.19|30.25|28.05|30.39|28.19|30.23|28.03|0
1645640300000|2022-02-23 18:18:20|30.23|28.03|30.29|28.09|30.29|28.09|30.23|28.03|0
1645640310000|2022-02-23 18:18:30|30.22|28.02|30.25|28.05|30.25|28.05|30.14|27.94|0
1645640320000|2022-02-23 18:18:40|30.29|28.09|30.39|28.19|30.39|28.19|30.29|28.09|0
1645640330000|2022-02-23 18:18:50|30.32|28.12|30.36|28.16|30.47|28.27|30.32|28.12|0
1645640340000|2022-02-23 18:19:00|30.29|28.09|30.29|28.09|30.29|28.09|30.25|28.05|0
1645640350000|2022-02-23 18:19:10|30.25|28.05|30.43|28.23|30.47|28.27|30.25|28.05|0
1645640360000|2022-02-23 18:19:20|30.47|28.27|30.43|28.23|30.47|28.27|30.43|28.23|0
1645640370000|2022-02-23 18:19:30|30.47|28.27|30.39|28.19|30.47|28.27|30.36|28.16|0
1645640380000|2022-02-23 18:19:40|30.43|28.23|30.57|28.37|30.57|28.37|30.43|28.23|0
1645640390000|2022-02-23 18:19:50|30.47|28.27|30.39|28.19|30.47|28.27|30.39|28.19|0
1645640400000|2022-02-23 18:20:00|30.36|28.16|30.18|27.98|30.36|28.16|30.18|27.98|0
1645640410000|2022-02-23 18:20:10|30.22|28.02|30.29|28.09|30.29|28.09|30.22|28.02|0
1645640420000|2022-02-23 18:20:20|30.36|28.16|30.32|28.12|30.36|28.16|30.32|28.12|0
1645640430000|2022-02-23 18:20:30|30.29|28.09|30.29|28.09|30.29|28.09|30.18|27.98|0
1645640440000|2022-02-23 18:20:40|30.36|28.16|30.54|28.34|30.54|28.34|30.36|28.16|0
1645640450000|2022-02-23 18:20:50|30.5|28.3|30.54|28.34|30.54|28.34|30.5|28.3|0
1645640460000|2022-02-23 18:21:00|30.43|28.23|30.43|28.23|30.57|28.37|30.43|28.23|0
1645640470000|2022-02-23 18:21:10|30.47|28.27|30.3|28.1|30.47|28.27|30.3|28.1|0
1645640480000|2022-02-23 18:21:20|30.29|28.09|30.29|28.09|30.32|28.12|30.25|28.05|0
1645640490000|2022-02-23 18:21:30|30.21|28.01|30.32|28.12|30.32|28.12|30.21|28.01|0
1645640500000|2022-02-23 18:21:40|30.36|28.16|30.36|28.16|30.47|28.27|30.36|28.16|0
1645640510000|2022-02-23 18:21:50|30.25|28.05|30.27|28.07|30.27|28.07|30.25|28.05|0
1645640520000|2022-02-23 18:22:00|30.23|28.03|30.07|27.87|30.23|28.03|30.07|27.87|0
1645640530000|2022-02-23 18:22:10|30.11|27.91|30.11|27.91|30.14|27.94|30.11|27.91|0
1645640540000|2022-02-23 18:22:20|30.14|27.94|30.05|27.85|30.14|27.94|30.05|27.85|0
1645640550000|2022-02-23 18:22:30|30.04|27.84|30.07|27.87|30.11|27.91|30.04|27.84|0
1645640560000|2022-02-23 18:22:40|30.11|27.91|30.18|27.98|30.18|27.98|30.07|27.87|0
1645640570000|2022-02-23 18:22:50|30.14|27.94|30.18|27.98|30.18|27.98|30.14|27.94|0
1645640580000|2022-02-23 18:23:00|30.21|28.01|29.97|27.77|30.21|28.01|29.97|27.77|0
1645640590000|2022-02-23 18:23:10|29.89|27.69|29.79|27.59|29.89|27.69|29.79|27.59|0
1645640600000|2022-02-23 18:23:20|29.68|27.48|29.65|27.45|29.68|27.48|29.54|27.34|0
1645640610000|2022-02-23 18:23:30|29.75|27.55|29.72|27.52|29.79|27.59|29.72|27.52|0
1645640620000|2022-02-23 18:23:40|29.82|27.62|29.82|27.62|29.86|27.66|29.79|27.59|0
1645640630000|2022-02-23 18:23:50|29.79|27.59|29.89|27.69|29.89|27.69|29.79|27.59|0
1645640640000|2022-02-23 18:24:00|29.86|27.66|30.04|27.84|30.11|27.91|29.86|27.66|0
1645640650000|2022-02-23 18:24:10|30.02|27.82|29.82|27.62|30.02|27.82|29.82|27.62|0
1645640660000|2022-02-23 18:24:20|29.89|27.69|29.89|27.69|29.96|27.76|29.89|27.69|0
1645640670000|2022-02-23 18:24:30|29.86|27.66|29.72|27.52|29.86|27.66|29.72|27.52|0
1645640680000|2022-02-23 18:24:40|29.79|27.59|29.96|27.76|29.96|27.76|29.79|27.59|0
1645640690000|2022-02-23 18:24:50|29.93|27.73|29.96|27.76|29.96|27.76|29.93|27.73|0
1645640700000|2022-02-23 18:25:00|30.07|27.87|30.21|28.01|30.21|28.01|30.07|27.87|0
1645640710000|2022-02-23 18:25:10|30.29|28.09|30.36|28.16|30.36|28.16|30.29|28.09|0
1645640720000|2022-02-23 18:25:20|30.23|28.03|30.25|28.05|30.29|28.09|30.23|28.03|0
1645640730000|2022-02-23 18:25:30|30.18|27.98|30.36|28.16|30.36|28.16|30.18|27.98|0
1645640740000|2022-02-23 18:25:40|30.39|28.19|30.36|28.16|30.39|28.19|30.36|28.16|0
1645640750000|2022-02-23 18:25:50|30.46|28.26|30.29|28.09|30.46|28.26|30.29|28.09|0
1645640760000|2022-02-23 18:26:00|30.32|28.12|30.34|28.14|30.34|28.14|30.32|28.12|0
1645640770000|2022-02-23 18:26:10|30.21|28.01|30.32|28.12|30.32|28.12|30.21|28.01|0
1645640780000|2022-02-23 18:26:20|30.39|28.19|30.36|28.16|30.39|28.19|30.32|28.12|0
1645640790000|2022-02-23 18:26:30|30.28|28.08|30.27|28.07|30.28|28.08|30.27|28.07|0
1645640800000|2022-02-23 18:26:40|30.25|28.05|30.21|28.01|30.39|28.19|30.21|28.01|0
1645640810000|2022-02-23 18:26:50|30.16|27.96|30.18|27.98|30.18|27.98|30.16|27.96|0
1645640820000|2022-02-23 18:27:00|30|27.8|29.96|27.76|30|27.8|29.96|27.76|0
1645640830000|2022-02-23 18:27:10|30|27.8|29.89|27.69|30|27.8|29.89|27.69|0
1645640840000|2022-02-23 18:27:20|29.93|27.73|29.96|27.76|29.96|27.76|29.89|27.69|0
1645640850000|2022-02-23 18:27:30|29.93|27.73|29.93|27.73|29.96|27.76|29.93|27.73|0
1645640860000|2022-02-23 18:27:40|29.95|27.75|29.93|27.73|29.95|27.75|29.93|27.73|0
1645640870000|2022-02-23 18:27:50|29.96|27.76|29.89|27.69|29.96|27.76|29.89|27.69|0
1645640880000|2022-02-23 18:28:00|29.96|27.76|30.07|27.87|30.07|27.87|29.96|27.76|0
1645640890000|2022-02-23 18:28:10|30|27.8|29.89|27.69|30|27.8|29.89|27.69|0
1645640900000|2022-02-23 18:28:20|29.75|27.55|29.84|27.64|29.84|27.64|29.72|27.52|0
1645640910000|2022-02-23 18:28:30|29.93|27.73|29.89|27.69|29.93|27.73|29.86|27.66|0
1645640920000|2022-02-23 18:28:40|29.96|27.76|30.03|27.83|30.03|27.83|29.93|27.73|0
1645640930000|2022-02-23 18:28:50|30|27.8|30.03|27.83|30.03|27.83|30|27.8|0
1645640940000|2022-02-23 18:29:00|29.96|27.76|30.21|28.01|30.21|28.01|29.96|27.76|0
1645640950000|2022-02-23 18:29:10|30.14|27.94|29.82|27.62|30.14|27.94|29.82|27.62|0
1645640960000|2022-02-23 18:29:20|29.79|27.59|29.75|27.55|29.79|27.59|29.68|27.48|0
1645640970000|2022-02-23 18:29:30|29.72|27.52|29.58|27.38|29.72|27.52|29.58|27.38|0
1645640980000|2022-02-23 18:29:40|29.54|27.34|29.26|27.06|29.54|27.34|29.16|26.96|0
1645640990000|2022-02-23 18:29:50|29.19|26.99|29.24|27.04|29.24|27.04|29.19|26.99|0
1645641000000|2022-02-23 18:30:00|29.33|27.13|29.61|27.41|29.61|27.41|29.33|27.13|0
1645641010000|2022-02-23 18:30:10|29.58|27.38|29.61|27.41|29.65|27.45|29.58|27.38|0
1645641020000|2022-02-23 18:30:20|29.54|27.34|29.43|27.23|29.54|27.34|29.43|27.23|0
1645641030000|2022-02-23 18:30:30|29.4|27.2|29.4|27.2|29.43|27.23|29.4|27.2|0
1645641040000|2022-02-23 18:30:40|29.37|27.17|29.3|27.1|29.43|27.23|29.3|27.1|0
1645641050000|2022-02-23 18:30:50|29.16|26.96|29.12|26.92|29.19|26.99|29.12|26.92|0
1645641060000|2022-02-23 18:31:00|29.23|27.03|29.05|26.85|29.23|27.03|29.05|26.85|0
1645641070000|2022-02-23 18:31:10|29.02|26.82|28.91|26.71|29.02|26.82|28.91|26.71|0
1645641080000|2022-02-23 18:31:20|28.95|26.75|29.02|26.82|29.02|26.82|28.95|26.75|0
1645641090000|2022-02-23 18:31:30|29.05|26.85|28.85|26.65|29.05|26.85|28.85|26.65|0
1645641100000|2022-02-23 18:31:40|29.02|26.82|28.95|26.75|29.02|26.82|28.91|26.71|0
1645641110000|2022-02-23 18:31:50|28.85|26.65|28.91|26.71|28.91|26.71|28.85|26.65|0
1645641120000|2022-02-23 18:32:00|28.96|26.76|29.16|26.96|29.16|26.96|28.96|26.76|0
1645641130000|2022-02-23 18:32:10|29.12|26.92|29.02|26.82|29.12|26.92|29.02|26.82|0
1645641140000|2022-02-23 18:32:20|28.98|26.78|28.88|26.68|28.98|26.78|28.88|26.68|0
1645641150000|2022-02-23 18:32:30|28.83|26.63|28.91|26.71|28.91|26.71|28.83|26.63|0
1645641160000|2022-02-23 18:32:40|28.88|26.68|28.81|26.61|28.88|26.68|28.74|26.54|0
1645641170000|2022-02-23 18:32:50|28.84|26.64|28.81|26.61|28.84|26.64|28.78|26.58|0
1645641180000|2022-02-23 18:33:00|28.84|26.64|28.81|26.61|28.84|26.64|28.78|26.58|0
1645641190000|2022-02-23 18:33:10|28.78|26.58|28.98|26.78|28.98|26.78|28.78|26.58|0
1645641200000|2022-02-23 18:33:20|28.88|26.68|28.88|26.68|28.88|26.68|28.84|26.64|0
1645641210000|2022-02-23 18:33:30|28.84|26.64|28.88|26.68|28.95|26.75|28.84|26.64|0
1645641220000|2022-02-23 18:33:40|28.84|26.64|28.64|26.44|28.84|26.64|28.64|26.44|0
1645641230000|2022-02-23 18:33:50|28.66|26.46|28.64|26.44|28.66|26.46|28.6|26.4|0
1645641240000|2022-02-23 18:34:00|28.67|26.47|28.69|26.49|28.71|26.51|28.57|26.37|0
1645641250000|2022-02-23 18:34:10|28.74|26.54|28.67|26.47|28.74|26.54|28.67|26.47|0
1645641260000|2022-02-23 18:34:20|28.6|26.4|28.78|26.58|28.78|26.58|28.6|26.4|0
1645641270000|2022-02-23 18:34:30|28.74|26.54|28.71|26.51|28.74|26.54|28.69|26.49|0
1645641280000|2022-02-23 18:34:40|28.67|26.47|28.55|26.35|28.67|26.47|28.55|26.35|0
1645641290000|2022-02-23 18:34:50|28.6|26.4|28.54|26.34|28.6|26.4|28.54|26.34|0
1645641300000|2022-02-23 18:35:00|28.57|26.37|28.5|26.3|28.74|26.54|28.5|26.3|0
1645641310000|2022-02-23 18:35:10|28.54|26.34|28.4|26.2|28.54|26.34|28.4|26.2|0
1645641320000|2022-02-23 18:35:20|28.54|26.34|28.64|26.44|28.64|26.44|28.54|26.34|0
1645641330000|2022-02-23 18:35:30|28.54|26.34|28.57|26.37|28.62|26.42|28.54|26.34|0
1645641340000|2022-02-23 18:35:40|28.67|26.47|28.64|26.44|28.67|26.47|28.62|26.42|0
1645641350000|2022-02-23 18:35:50|28.6|26.4|28.59|26.39|28.6|26.4|28.57|26.37|0
1645641360000|2022-02-23 18:36:00|28.64|26.44|28.95|26.75|28.95|26.75|28.6|26.4|0
1645641370000|2022-02-23 18:36:10|28.91|26.71|28.88|26.68|28.95|26.75|28.88|26.68|0
1645641380000|2022-02-23 18:36:20|28.95|26.75|29.12|26.92|29.15|26.95|28.95|26.75|0
1645641390000|2022-02-23 18:36:30|29.15|26.95|29.15|26.95|29.15|26.95|29.15|26.95|0
1645641400000|2022-02-23 18:36:40|29.12|26.92|29.15|26.95|29.15|26.95|29.12|26.92|0
1645641410000|2022-02-23 18:36:50|29.19|26.99|29.14|26.94|29.19|26.99|29.14|26.94|0
1645641420000|2022-02-23 18:37:00|29.12|26.92|29.47|27.27|29.47|27.27|29.12|26.92|0
1645641430000|2022-02-23 18:37:10|29.43|27.23|29.45|27.25|29.47|27.27|29.33|27.13|0
1645641440000|2022-02-23 18:37:20|29.47|27.27|29.5|27.3|29.54|27.34|29.47|27.27|0
1645641450000|2022-02-23 18:37:30|29.48|27.28|29.47|27.27|29.5|27.3|29.47|27.27|0
1645641460000|2022-02-23 18:37:40|29.57|27.37|29.71|27.51|29.71|27.51|29.57|27.37|0
1645641470000|2022-02-23 18:37:50|29.68|27.48|29.68|27.48|29.71|27.51|29.68|27.48|0
1645641480000|2022-02-23 18:38:00|29.64|27.44|29.75|27.55|29.75|27.55|29.64|27.44|0
1645641490000|2022-02-23 18:38:10|29.68|27.48|29.78|27.58|29.78|27.58|29.68|27.48|0
1645641500000|2022-02-23 18:38:20|29.82|27.62|29.82|27.62|29.85|27.65|29.82|27.62|0
1645641510000|2022-02-23 18:38:30|29.78|27.58|29.89|27.69|29.89|27.69|29.78|27.58|0
1645641520000|2022-02-23 18:38:40|29.82|27.62|29.89|27.69|29.89|27.69|29.82|27.62|0
1645641530000|2022-02-23 18:38:50|29.93|27.73|29.96|27.76|29.96|27.76|29.89|27.69|0
1645641540000|2022-02-23 18:39:00|30.03|27.83|29.91|27.71|30.03|27.83|29.89|27.69|0
1645641550000|2022-02-23 18:39:10|30.1|27.9|30.03|27.83|30.1|27.9|30.01|27.81|0
1645641560000|2022-02-23 18:39:20|30.14|27.94|30.07|27.87|30.14|27.94|30.03|27.83|0
1645641570000|2022-02-23 18:39:30|30.03|27.83|30.07|27.87|30.07|27.87|30.03|27.83|0
1645641580000|2022-02-23 18:39:40|30.1|27.9|30.07|27.87|30.14|27.94|30.07|27.87|0
1645641590000|2022-02-23 18:39:50|30|27.8|29.96|27.76|30|27.8|29.96|27.76|0
1645641600000|2022-02-23 18:40:00|30.03|27.83|29.89|27.69|30.03|27.83|29.89|27.69|0
1645641610000|2022-02-23 18:40:10|29.71|27.51|29.71|27.51|29.71|27.51|29.68|27.48|0
1645641620000|2022-02-23 18:40:20|29.75|27.55|29.92|27.72|29.92|27.72|29.75|27.55|0
1645641630000|2022-02-23 18:40:30|29.91|27.71|29.78|27.58|29.91|27.71|29.78|27.58|0
1645641640000|2022-02-23 18:40:40|29.75|27.55|29.68|27.48|29.82|27.62|29.68|27.48|0
1645641650000|2022-02-23 18:40:50|29.78|27.58|29.82|27.62|29.85|27.65|29.78|27.58|0
1645641660000|2022-02-23 18:41:00|29.89|27.69|29.82|27.62|29.89|27.69|29.82|27.62|0
1645641670000|2022-02-23 18:41:10|29.85|27.65|29.89|27.69|29.92|27.72|29.85|27.65|0
1645641680000|2022-02-23 18:41:20|29.85|27.65|29.85|27.65|29.85|27.65|29.78|27.58|0
1645641690000|2022-02-23 18:41:30|29.82|27.62|29.89|27.69|29.89|27.69|29.82|27.62|0
1645641700000|2022-02-23 18:41:40|29.85|27.65|29.85|27.65|29.92|27.72|29.85|27.65|0
1645641710000|2022-02-23 18:41:50|29.84|27.64|29.89|27.69|29.89|27.69|29.84|27.64|0
1645641720000|2022-02-23 18:42:00|29.92|27.72|29.96|27.76|29.96|27.76|29.92|27.72|0
1645641730000|2022-02-23 18:42:10|29.89|27.69|29.82|27.62|30|27.8|29.82|27.62|0
1645641740000|2022-02-23 18:42:20|29.85|27.65|30|27.8|30|27.8|29.85|27.65|0
1645641750000|2022-02-23 18:42:30|29.96|27.76|29.91|27.71|29.96|27.76|29.89|27.69|0
1645641760000|2022-02-23 18:42:40|30.1|27.9|30.21|28.01|30.21|28.01|30.03|27.83|0
1645641770000|2022-02-23 18:42:50|30.28|28.08|30.24|28.04|30.28|28.08|30.21|28.01|0
1645641780000|2022-02-23 18:43:00|30.21|28.01|30.24|28.04|30.24|28.04|30.17|27.97|0
1645641790000|2022-02-23 18:43:10|30.21|28.01|30.24|28.04|30.24|28.04|30.21|28.01|0
1645641800000|2022-02-23 18:43:20|30.26|28.06|30.24|28.04|30.32|28.12|30.23|28.03|0
1645641810000|2022-02-23 18:43:30|30.21|28.01|30.28|28.08|30.32|28.12|30.21|28.01|0
1645641820000|2022-02-23 18:43:40|30.24|28.04|30.24|28.04|30.28|28.08|30.24|28.04|0
1645641830000|2022-02-23 18:43:50|30.28|28.08|30.28|28.08|30.32|28.12|30.28|28.08|0
1645641840000|2022-02-23 18:44:00|30.24|28.04|30.14|27.94|30.24|28.04|30.14|27.94|0
1645641850000|2022-02-23 18:44:10|30.1|27.9|30.17|27.97|30.17|27.97|30.07|27.87|0
1645641860000|2022-02-23 18:44:20|30.24|28.04|30.21|28.01|30.32|28.12|30.21|28.01|0
1645641870000|2022-02-23 18:44:30|30.14|27.94|30.1|27.9|30.17|27.97|30.1|27.9|0
1645641880000|2022-02-23 18:44:40|30.14|27.94|30.14|27.94|30.17|27.97|30.14|27.94|0
1645641890000|2022-02-23 18:44:50|30.17|27.97|30.08|27.88|30.17|27.97|30.08|27.88|0
1645641900000|2022-02-23 18:45:00|30.14|27.94|30.17|27.97|30.28|28.08|30.14|27.94|0
1645641910000|2022-02-23 18:45:10|30.21|28.01|30.1|27.9|30.21|28.01|30.1|27.9|0
1645641920000|2022-02-23 18:45:20|30.21|28.01|30.24|28.04|30.24|28.04|30.21|28.01|0
1645641930000|2022-02-23 18:45:30|30.21|28.01|30.07|27.87|30.21|28.01|30.07|27.87|0
1645641940000|2022-02-23 18:45:40|29.96|27.76|30.07|27.87|30.07|27.87|29.96|27.76|0
1645641950000|2022-02-23 18:45:50|30.17|27.97|30.03|27.83|30.17|27.97|30.03|27.83|0
1645641960000|2022-02-23 18:46:00|30.12|27.92|30.24|28.04|30.28|28.08|30.12|27.92|0
1645641970000|2022-02-23 18:46:10|30.21|28.01|30.24|28.04|30.24|28.04|30.21|28.01|0
1645641980000|2022-02-23 18:46:20|30.21|28.01|30.28|28.08|30.28|28.08|30.21|28.01|0
1645641990000|2022-02-23 18:46:30|30.31|28.11|30.46|28.26|30.46|28.26|30.28|28.08|0
1645642000000|2022-02-23 18:46:40|30.53|28.33|30.67|28.47|30.75|28.55|30.53|28.33|0
1645642010000|2022-02-23 18:46:50|30.75|28.55|30.96|28.76|30.96|28.76|30.75|28.55|0
1645642020000|2022-02-23 18:47:00|30.93|28.73|31.18|28.98|31.18|28.98|30.93|28.73|0
1645642030000|2022-02-23 18:47:10|31.26|29.06|31.26|29.06|31.27|29.07|31.26|29.06|0
1645642040000|2022-02-23 18:47:20|31.22|29.02|31.4|29.2|31.4|29.2|31.22|29.02|0
1645642050000|2022-02-23 18:47:30|31.33|29.13|31.37|29.17|31.48|29.28|31.33|29.13|0
1645642060000|2022-02-23 18:47:40|31.33|29.13|31.26|29.06|31.33|29.13|31.26|29.06|0
1645642070000|2022-02-23 18:47:50|31.29|29.09|31.29|29.09|31.29|29.09|31.26|29.06|0
1645642080000|2022-02-23 18:48:00|31.24|29.04|31.07|28.87|31.24|29.04|31.04|28.84|0
1645642090000|2022-02-23 18:48:10|31|28.8|30.96|28.76|31|28.8|30.96|28.76|0
1645642100000|2022-02-23 18:48:20|30.93|28.73|30.35|28.15|30.93|28.73|30.35|28.15|0
1645642110000|2022-02-23 18:48:30|30.42|28.22|30.24|28.04|30.42|28.22|30.24|28.04|0
1645642120000|2022-02-23 18:48:40|30.3|28.1|30.28|28.08|30.31|28.11|30.28|28.08|0
1645642130000|2022-02-23 18:48:50|30.3|28.1|30.39|28.19|30.39|28.19|30.28|28.08|0
1645642140000|2022-02-23 18:49:00|30.42|28.22|30.53|28.33|30.53|28.33|30.42|28.22|0
1645642150000|2022-02-23 18:49:10|30.49|28.29|30.57|28.37|30.6|28.4|30.49|28.29|0
1645642160000|2022-02-23 18:49:20|30.6|28.4|30.57|28.37|30.6|28.4|30.57|28.37|0
1645642170000|2022-02-23 18:49:30|30.55|28.35|30.64|28.44|30.64|28.44|30.55|28.35|0
1645642180000|2022-02-23 18:49:40|30.62|28.42|30.67|28.47|30.67|28.47|30.62|28.42|0
1645642190000|2022-02-23 18:49:50|30.64|28.44|30.64|28.44|30.67|28.47|30.64|28.44|0
1645642200000|2022-02-23 18:50:00|30.67|28.47|30.57|28.37|30.67|28.47|30.57|28.37|0
1645642210000|2022-02-23 18:50:10|30.46|28.26|30.39|28.19|30.46|28.26|30.39|28.19|0
1645642220000|2022-02-23 18:50:20|30.42|28.22|30.53|28.33|30.53|28.33|30.42|28.22|0
1645642230000|2022-02-23 18:50:30|30.57|28.37|30.64|28.44|30.64|28.44|30.57|28.37|0
1645642240000|2022-02-23 18:50:40|30.6|28.4|30.46|28.26|30.6|28.4|30.46|28.26|0
1645642250000|2022-02-23 18:50:50|30.49|28.29|30.35|28.15|30.49|28.29|30.35|28.15|0
1645642260000|2022-02-23 18:51:00|30.39|28.19|30.24|28.04|30.39|28.19|30.17|27.97|0
1645642270000|2022-02-23 18:51:10|30.13|27.93|30.06|27.86|30.21|28.01|30.06|27.86|0
1645642280000|2022-02-23 18:51:20|30.1|27.9|30.06|27.86|30.1|27.9|30.03|27.83|0
1645642290000|2022-02-23 18:51:30|30.03|27.83|29.99|27.79|30.06|27.86|29.99|27.79|0
1645642300000|2022-02-23 18:51:40|29.88|27.68|29.85|27.65|29.88|27.68|29.85|27.65|0
1645642310000|2022-02-23 18:51:50|29.72|27.52|29.74|27.54|29.85|27.65|29.72|27.52|0
1645642320000|2022-02-23 18:52:00|29.81|27.61|29.88|27.68|29.88|27.68|29.78|27.58|0
1645642330000|2022-02-23 18:52:10|29.81|27.61|29.78|27.58|29.81|27.61|29.72|27.52|0
1645642340000|2022-02-23 18:52:20|29.71|27.51|29.67|27.47|29.78|27.58|29.67|27.47|0
1645642350000|2022-02-23 18:52:30|29.71|27.51|29.71|27.51|29.78|27.58|29.67|27.47|0
1645642360000|2022-02-23 18:52:40|29.64|27.44|29.64|27.44|29.64|27.44|29.64|27.44|0
1645642370000|2022-02-23 18:52:50|29.6|27.4|29.64|27.44|29.64|27.44|29.6|27.4|0
1645642380000|2022-02-23 18:53:00|29.6|27.4|29.46|27.26|29.6|27.4|29.46|27.26|0
1645642390000|2022-02-23 18:53:10|29.53|27.33|29.35|27.15|29.53|27.33|29.35|27.15|0
1645642400000|2022-02-23 18:53:20|29.28|27.08|29.21|27.01|29.28|27.08|29.21|27.01|0
1645642410000|2022-02-23 18:53:30|29.18|26.98|29.18|26.98|29.18|26.98|29.11|26.91|0
1645642420000|2022-02-23 18:53:40|29.08|26.88|29.08|26.88|29.08|26.88|29.08|26.88|0
1645642430000|2022-02-23 18:53:50|29.04|26.84|29.04|26.84|29.08|26.88|29.02|26.82|0
1645642440000|2022-02-23 18:54:00|29.11|26.91|28.94|26.74|29.11|26.91|28.94|26.74|0
1645642450000|2022-02-23 18:54:10|28.9|26.7|28.9|26.7|28.9|26.7|28.83|26.63|0
1645642460000|2022-02-23 18:54:20|28.83|26.63|28.83|26.63|28.87|26.67|28.83|26.63|0
1645642470000|2022-02-23 18:54:30|28.85|26.65|28.76|26.56|28.87|26.67|28.76|26.56|0
1645642480000|2022-02-23 18:54:40|28.8|26.6|28.76|26.56|28.8|26.6|28.66|26.46|0
1645642490000|2022-02-23 18:54:50|28.87|26.67|28.97|26.77|29.01|26.81|28.87|26.67|0
1645642500000|2022-02-23 18:55:00|29.01|26.81|28.87|26.67|29.01|26.81|28.87|26.67|0
1645642510000|2022-02-23 18:55:10|28.76|26.56|28.8|26.6|28.85|26.65|28.76|26.56|0
1645642520000|2022-02-23 18:55:20|28.73|26.53|28.87|26.67|28.87|26.67|28.73|26.53|0
1645642530000|2022-02-23 18:55:30|28.9|26.7|29.01|26.81|29.01|26.81|28.9|26.7|0
1645642540000|2022-02-23 18:55:40|28.9|26.7|28.76|26.56|28.9|26.7|28.73|26.53|0
1645642550000|2022-02-23 18:55:50|28.73|26.53|28.76|26.56|28.76|26.56|28.69|26.49|0
1645642560000|2022-02-23 18:56:00|28.9|26.7|29.01|26.81|29.01|26.81|28.9|26.7|0
1645642570000|2022-02-23 18:56:10|29.04|26.84|29.04|26.84|29.07|26.87|29.04|26.84|0
1645642580000|2022-02-23 18:56:20|29.18|26.98|29.28|27.08|29.32|27.12|29.18|26.98|0
1645642590000|2022-02-23 18:56:30|29.25|27.05|29.35|27.15|29.39|27.19|29.25|27.05|0
1645642600000|2022-02-23 18:56:40|29.32|27.12|29.35|27.15|29.35|27.15|29.32|27.12|0
1645642610000|2022-02-23 18:56:50|29.32|27.12|29.42|27.22|29.42|27.22|29.32|27.12|0
1645642620000|2022-02-23 18:57:00|29.46|27.26|29.39|27.19|29.49|27.29|29.39|27.19|0
1645642630000|2022-02-23 18:57:10|29.42|27.22|29.49|27.29|29.49|27.29|29.42|27.22|0
1645642640000|2022-02-23 18:57:20|29.46|27.26|29.53|27.33|29.53|27.33|29.46|27.26|0
1645642650000|2022-02-23 18:57:30|29.49|27.29|29.6|27.4|29.6|27.4|29.49|27.29|0
1645642660000|2022-02-23 18:57:40|29.53|27.33|29.53|27.33|29.53|27.33|29.46|27.26|0
1645642670000|2022-02-23 18:57:50|29.56|27.36|29.63|27.43|29.63|27.43|29.56|27.36|0
1645642680000|2022-02-23 18:58:00|29.42|27.22|29.25|27.05|29.42|27.22|29.25|27.05|0
1645642690000|2022-02-23 18:58:10|29.21|27.01|29.42|27.22|29.42|27.22|29.21|27.01|0
1645642700000|2022-02-23 18:58:20|29.35|27.15|29.35|27.15|29.39|27.19|29.35|27.15|0
1645642710000|2022-02-23 18:58:30|29.28|27.08|29.35|27.15|29.35|27.15|29.28|27.08|0
1645642720000|2022-02-23 18:58:40|29.28|27.08|29.49|27.29|29.49|27.29|29.28|27.08|0
1645642730000|2022-02-23 18:58:50|29.46|27.26|29.53|27.33|29.53|27.33|29.46|27.26|0
1645642740000|2022-02-23 18:59:00|29.46|27.26|29.35|27.15|29.49|27.29|29.35|27.15|0
1645642750000|2022-02-23 18:59:10|29.39|27.19|29.25|27.05|29.39|27.19|29.25|27.05|0
1645642760000|2022-02-23 18:59:20|29.32|27.12|29.28|27.08|29.32|27.12|29.28|27.08|0
1645642770000|2022-02-23 18:59:30|29.39|27.19|29.42|27.22|29.42|27.22|29.39|27.19|0
1645642780000|2022-02-23 18:59:40|29.39|27.19|29.35|27.15|29.42|27.22|29.33|27.13|0
1645642790000|2022-02-23 18:59:50|29.42|27.22|29.46|27.26|29.46|27.26|29.39|27.19|0
1645642800000|2022-02-23 19:00:00|29.39|27.19|29.28|27.08|29.39|27.19|29.25|27.05|0
1645642810000|2022-02-23 19:00:10|29.32|27.12|29.53|27.33|29.53|27.33|29.28|27.08|0
1645642820000|2022-02-23 19:00:20|29.49|27.29|29.49|27.29|29.49|27.29|29.49|27.29|0
1645642830000|2022-02-23 19:00:30|29.42|27.22|29.56|27.36|29.56|27.36|29.42|27.22|0
1645642840000|2022-02-23 19:00:40|29.88|27.68|30.02|27.82|30.06|27.86|29.88|27.68|0
1645642850000|2022-02-23 19:00:50|29.95|27.75|29.81|27.61|29.95|27.75|29.79|27.59|0
1645642860000|2022-02-23 19:01:00|29.78|27.58|29.95|27.75|29.95|27.75|29.74|27.54|0
1645642870000|2022-02-23 19:01:10|29.99|27.79|30.02|27.82|30.04|27.84|29.88|27.68|0
1645642880000|2022-02-23 19:01:20|29.99|27.79|30.02|27.82|30.02|27.82|29.99|27.79|0
1645642890000|2022-02-23 19:01:30|29.88|27.68|29.88|27.68|29.88|27.68|29.81|27.61|0
1645642900000|2022-02-23 19:01:40|29.85|27.65|29.85|27.65|29.85|27.65|29.83|27.63|0
1645642910000|2022-02-23 19:01:50|29.7|27.5|29.6|27.4|29.74|27.54|29.6|27.4|0
1645642920000|2022-02-23 19:02:00|29.46|27.26|29.46|27.26|29.46|27.26|29.39|27.19|0
1645642930000|2022-02-23 19:02:10|29.28|27.08|29.25|27.05|29.28|27.08|29.18|26.98|0
1645642940000|2022-02-23 19:02:20|29.32|27.12|29.21|27.01|29.32|27.12|29.21|27.01|0
1645642950000|2022-02-23 19:02:30|29.18|26.98|29|26.8|29.18|26.98|28.97|26.77|0
1645642960000|2022-02-23 19:02:40|29.04|26.84|28.93|26.73|29.07|26.87|28.93|26.73|0
1645642970000|2022-02-23 19:02:50|28.9|26.7|28.97|26.77|28.97|26.77|28.9|26.7|0
1645642980000|2022-02-23 19:03:00|28.9|26.7|28.73|26.53|28.9|26.7|28.73|26.53|0
1645642990000|2022-02-23 19:03:10|28.62|26.42|28.42|26.22|28.62|26.42|28.42|26.22|0
1645643000000|2022-02-23 19:03:20|28.26|26.06|28.42|26.22|28.42|26.22|28.26|26.06|0
1645643010000|2022-02-23 19:03:30|28.38|26.18|28.21|26.01|28.38|26.18|28.21|26.01|0
1645643020000|2022-02-23 19:03:40|28.18|25.98|28.18|25.98|28.18|25.98|28.08|25.88|0
1645643030000|2022-02-23 19:03:50|28.25|26.05|28.18|25.98|28.25|26.05|28.18|25.98|0
1645643040000|2022-02-23 19:04:00|28.15|25.95|28.32|26.12|28.38|26.18|28.15|25.95|0
1645643050000|2022-02-23 19:04:10|28.45|26.25|28.42|26.22|28.45|26.25|28.35|26.15|0
1645643060000|2022-02-23 19:04:20|28.49|26.29|28.33|26.13|28.49|26.29|28.33|26.13|0
1645643070000|2022-02-23 19:04:30|28.26|26.06|28.25|26.05|28.26|26.06|28.21|26.01|0
1645643080000|2022-02-23 19:04:40|28.21|26.01|28.38|26.18|28.38|26.18|28.21|26.01|0
1645643090000|2022-02-23 19:04:50|28.42|26.22|28.45|26.25|28.49|26.29|28.42|26.22|0
1645643100000|2022-02-23 19:05:00|28.49|26.29|28.3|26.1|28.59|26.39|28.25|26.05|0
1645643110000|2022-02-23 19:05:10|28.16|25.96|28.03|25.83|28.16|25.96|27.99|25.79|0
1645643120000|2022-02-23 19:05:20|28.04|25.84|28.26|26.06|28.26|26.06|28.04|25.84|0
1645643130000|2022-02-23 19:05:30|28.3|26.1|28.26|26.06|28.33|26.13|28.26|26.06|0
1645643140000|2022-02-23 19:05:40|28.3|26.1|28.37|26.17|28.37|26.17|28.3|26.1|0
1645643150000|2022-02-23 19:05:50|28.35|26.15|28.37|26.17|28.37|26.17|28.35|26.15|0
1645643160000|2022-02-23 19:06:00|29.41|27.21|29.52|27.32|29.52|27.32|29.41|27.21|0
1645643170000|2022-02-23 19:06:10|29.76|27.56|29.8|27.6|29.83|27.63|29.76|27.56|0
1645643180000|2022-02-23 19:06:20|29.92|27.72|29.98|27.78|30.01|27.81|29.92|27.72|0
1645643190000|2022-02-23 19:06:30|29.87|27.67|29.85|27.65|29.9|27.7|29.85|27.65|0
1645643200000|2022-02-23 19:06:40|29.78|27.58|29.71|27.51|29.8|27.6|29.71|27.51|0
1645643210000|2022-02-23 19:06:50|29.62|27.42|29.97|27.77|29.97|27.77|29.62|27.42|0
1645643220000|2022-02-23 19:07:00|29.87|27.67|29.83|27.63|29.94|27.74|29.83|27.63|0
1645643230000|2022-02-23 19:07:10|29.94|27.74|30.1|27.9|30.1|27.9|29.94|27.74|0
1645643240000|2022-02-23 19:07:20|30.19|27.99|30.22|28.02|30.29|28.09|30.19|27.99|0
1645643250000|2022-02-23 19:07:30|30.08|27.88|30.12|27.92|30.13|27.93|30.08|27.88|0
1645643260000|2022-02-23 19:07:40|30.03|27.83|30.05|27.85|30.05|27.85|30.01|27.81|0
1645643270000|2022-02-23 19:07:50|30.15|27.95|30.15|27.95|30.15|27.95|30.12|27.92|0
1645643280000|2022-02-23 19:08:00|30.01|27.81|29.76|27.56|30.05|27.85|29.76|27.56|0
1645643290000|2022-02-23 19:08:10|29.73|27.53|29.62|27.42|29.73|27.53|29.62|27.42|0
1645643300000|2022-02-23 19:08:20|29.66|27.46|29.8|27.6|29.8|27.6|29.66|27.46|0
1645643310000|2022-02-23 19:08:30|29.83|27.63|29.69|27.49|29.83|27.63|29.69|27.49|0
1645643320000|2022-02-23 19:08:40|29.73|27.53|29.8|27.6|29.8|27.6|29.69|27.49|0
1645643330000|2022-02-23 19:08:50|29.62|27.42|29.59|27.39|29.67|27.47|29.59|27.39|0
1645643340000|2022-02-23 19:09:00|29.66|27.46|29.59|27.39|29.73|27.53|29.59|27.39|0
1645643350000|2022-02-23 19:09:10|29.69|27.49|29.52|27.32|29.69|27.49|29.52|27.32|0
1645643360000|2022-02-23 19:09:20|29.45|27.25|29.52|27.32|29.52|27.32|29.45|27.25|0
1645643370000|2022-02-23 19:09:30|29.45|27.25|29.59|27.39|29.59|27.39|29.41|27.21|0
1645643380000|2022-02-23 19:09:40|29.62|27.42|29.69|27.49|29.73|27.53|29.62|27.42|0
1645643390000|2022-02-23 19:09:50|29.76|27.56|29.8|27.6|29.87|27.67|29.76|27.56|0
1645643400000|2022-02-23 19:10:00|30.01|27.81|30.12|27.92|30.12|27.92|30.01|27.81|0
1645643410000|2022-02-23 19:10:10|30.04|27.84|30.22|28.02|30.22|28.02|30.04|27.84|0
1645643420000|2022-02-23 19:10:20|30.26|28.06|30.26|28.06|30.33|28.13|30.26|28.06|0
1645643430000|2022-02-23 19:10:30|30.33|28.13|30.33|28.13|30.4|28.2|30.26|28.06|0
1645643440000|2022-02-23 19:10:40|30.37|28.17|30.37|28.17|30.54|28.34|30.37|28.17|0
1645643450000|2022-02-23 19:10:50|30.24|28.04|30.37|28.17|30.37|28.17|30.24|28.04|0
1645643460000|2022-02-23 19:11:00|30.26|28.06|30.26|28.06|30.26|28.06|30.24|28.04|0
1645643470000|2022-02-23 19:11:10|30.19|27.99|30.03|27.83|30.26|28.06|30.03|27.83|0
1645643480000|2022-02-23 19:11:20|30.01|27.81|30.01|27.81|30.04|27.84|29.94|27.74|0
1645643490000|2022-02-23 19:11:30|29.9|27.7|29.76|27.56|29.94|27.74|29.76|27.56|0
1645643500000|2022-02-23 19:11:40|29.83|27.63|29.62|27.42|29.83|27.63|29.62|27.42|0
1645643510000|2022-02-23 19:11:50|29.66|27.46|29.59|27.39|29.66|27.46|29.52|27.32|0
1645643520000|2022-02-23 19:12:00|29.48|27.28|29.59|27.39|29.59|27.39|29.48|27.28|0
1645643530000|2022-02-23 19:12:10|29.45|27.25|29.57|27.37|29.57|27.37|29.45|27.25|0
1645643540000|2022-02-23 19:12:20|29.45|27.25|29.41|27.21|29.45|27.25|29.31|27.11|0
1645643550000|2022-02-23 19:12:30|29.32|27.12|29.55|27.35|29.55|27.35|29.32|27.12|0
1645643560000|2022-02-23 19:12:40|29.59|27.39|29.62|27.42|29.62|27.42|29.52|27.32|0
1645643570000|2022-02-23 19:12:50|29.55|27.35|29.59|27.39|29.59|27.39|29.55|27.35|0
1645643580000|2022-02-23 19:13:00|29.55|27.35|29.41|27.21|29.55|27.35|29.31|27.11|0
1645643590000|2022-02-23 19:13:10|29.52|27.32|29.52|27.32|29.59|27.39|29.52|27.32|0
1645643600000|2022-02-23 19:13:20|29.62|27.42|29.41|27.21|29.62|27.42|29.41|27.21|0
1645643610000|2022-02-23 19:13:30|29.34|27.14|29.31|27.11|29.38|27.18|29.31|27.11|0
1645643620000|2022-02-23 19:13:40|29.27|27.07|29.52|27.32|29.52|27.32|29.27|27.07|0
1645643630000|2022-02-23 19:13:50|29.48|27.28|29.48|27.28|29.52|27.32|29.48|27.28|0
1645643640000|2022-02-23 19:14:00|29.45|27.25|29.41|27.21|29.59|27.39|29.41|27.21|0
1645643650000|2022-02-23 19:14:10|29.45|27.25|29.41|27.21|29.45|27.25|29.38|27.18|0
1645643660000|2022-02-23 19:14:20|29.52|27.32|29.73|27.53|29.73|27.53|29.52|27.32|0
1645643670000|2022-02-23 19:14:30|29.62|27.42|29.66|27.46|29.66|27.46|29.55|27.35|0
1645643680000|2022-02-23 19:14:40|29.55|27.35|29.52|27.32|29.55|27.35|29.41|27.21|0
1645643690000|2022-02-23 19:14:50|29.55|27.35|29.59|27.39|29.66|27.46|29.55|27.35|0
1645643700000|2022-02-23 19:15:00|29.45|27.25|29.55|27.35|29.55|27.35|29.45|27.25|0
1645643710000|2022-02-23 19:15:10|29.58|27.38|29.94|27.74|29.94|27.74|29.58|27.38|0
1645643720000|2022-02-23 19:15:20|29.9|27.7|29.69|27.49|29.9|27.7|29.69|27.49|0
1645643730000|2022-02-23 19:15:30|29.64|27.44|29.69|27.49|29.69|27.49|29.64|27.44|0
1645643740000|2022-02-23 19:15:40|29.55|27.35|29.58|27.38|29.62|27.42|29.5|27.3|0
1645643750000|2022-02-23 19:15:50|29.69|27.49|29.65|27.45|29.69|27.49|29.58|27.38|0
1645643760000|2022-02-23 19:16:00|29.62|27.42|29.24|27.04|29.62|27.42|29.24|27.04|0
1645643770000|2022-02-23 19:16:10|29.34|27.14|29.1|26.9|29.34|27.14|29.1|26.9|0
1645643780000|2022-02-23 19:16:20|29.17|26.97|29.13|26.93|29.17|26.97|29.08|26.88|0
1645643790000|2022-02-23 19:16:30|29.06|26.86|29.08|26.88|29.08|26.88|29.06|26.86|0
1645643800000|2022-02-23 19:16:40|29.03|26.83|29.04|26.84|29.04|26.84|28.96|26.76|0
1645643810000|2022-02-23 19:16:50|29.06|26.86|29.03|26.83|29.1|26.9|29.03|26.83|0
1645643820000|2022-02-23 19:17:00|28.92|26.72|28.89|26.69|28.92|26.72|28.68|26.48|0
1645643830000|2022-02-23 19:17:10|28.96|26.76|29.13|26.93|29.13|26.93|28.96|26.76|0
1645643840000|2022-02-23 19:17:20|29.24|27.04|29.34|27.14|29.34|27.14|29.2|27|0
1645643850000|2022-02-23 19:17:30|29.29|27.09|29.27|27.07|29.29|27.09|29.2|27|0
1645643860000|2022-02-23 19:17:40|29.34|27.14|29.3|27.1|29.34|27.14|29.3|27.1|0
1645643870000|2022-02-23 19:17:50|29.2|27|29.36|27.16|29.36|27.16|29.2|27|0
1645643880000|2022-02-23 19:18:00|29.3|27.1|29.8|27.6|29.8|27.6|29.3|27.1|0
1645643890000|2022-02-23 19:18:10|29.85|27.65|29.9|27.7|29.94|27.74|29.8|27.6|0
1645643900000|2022-02-23 19:18:20|30.11|27.91|30.11|27.91|30.11|27.91|30.01|27.81|0
1645643910000|2022-02-23 19:18:30|30.01|27.81|29.87|27.67|30.01|27.81|29.87|27.67|0
1645643920000|2022-02-23 19:18:40|29.9|27.7|29.9|27.7|30.01|27.81|29.9|27.7|0
1645643930000|2022-02-23 19:18:50|30.04|27.84|30.01|27.81|30.04|27.84|30.01|27.81|0
1645643940000|2022-02-23 19:19:00|30.04|27.84|29.97|27.77|30.08|27.88|29.97|27.77|0
1645643950000|2022-02-23 19:19:10|30.01|27.81|29.83|27.63|30.01|27.81|29.83|27.63|0
1645643960000|2022-02-23 19:19:20|29.9|27.7|29.94|27.74|30.01|27.81|29.87|27.67|0
1645643970000|2022-02-23 19:19:30|29.87|27.67|29.79|27.59|29.87|27.67|29.79|27.59|0
1645643980000|2022-02-23 19:19:40|29.69|27.49|29.65|27.45|29.69|27.49|29.65|27.45|0
1645643990000|2022-02-23 19:19:50|29.62|27.42|29.65|27.45|29.69|27.49|29.62|27.42|0
1645644000000|2022-02-23 19:20:00|29.55|27.35|29.65|27.45|29.65|27.45|29.55|27.35|0
1645644010000|2022-02-23 19:20:10|29.69|27.49|29.46|27.26|29.69|27.49|29.46|27.26|0
1645644020000|2022-02-23 19:20:20|29.44|27.24|29.51|27.31|29.55|27.35|29.44|27.24|0
1645644030000|2022-02-23 19:20:30|29.48|27.28|29.69|27.49|29.69|27.49|29.48|27.28|0
1645644040000|2022-02-23 19:20:40|29.65|27.45|29.62|27.42|29.65|27.45|29.62|27.42|0
1645644050000|2022-02-23 19:20:50|29.58|27.38|29.48|27.28|29.58|27.38|29.44|27.24|0
1645644060000|2022-02-23 19:21:00|29.44|27.24|29.44|27.24|29.48|27.28|29.37|27.17|0
1645644070000|2022-02-23 19:21:10|29.41|27.21|29.27|27.07|29.41|27.21|29.23|27.03|0
1645644080000|2022-02-23 19:21:20|29.23|27.03|29.44|27.24|29.44|27.24|29.23|27.03|0
1645644090000|2022-02-23 19:21:30|29.41|27.21|29.51|27.31|29.51|27.31|29.41|27.21|0
1645644100000|2022-02-23 19:21:40|29.41|27.21|29.9|27.7|29.9|27.7|29.41|27.21|0
1645644110000|2022-02-23 19:21:50|29.86|27.66|29.65|27.45|29.86|27.66|29.65|27.45|0
1645644120000|2022-02-23 19:22:00|29.55|27.35|29.44|27.24|29.55|27.35|29.44|27.24|0
1645644130000|2022-02-23 19:22:10|29.41|27.21|29.37|27.17|29.41|27.21|29.37|27.17|0
1645644140000|2022-02-23 19:22:20|29.39|27.19|29.41|27.21|29.41|27.21|29.3|27.1|0
1645644150000|2022-02-23 19:22:30|29.44|27.24|29.29|27.09|29.44|27.24|29.18|26.98|0
1645644160000|2022-02-23 19:22:40|29.16|26.96|28.96|26.76|29.16|26.96|28.96|26.76|0
1645644170000|2022-02-23 19:22:50|28.99|26.79|29.2|27|29.2|27|28.99|26.79|0
1645644180000|2022-02-23 19:23:00|29.1|26.9|28.89|26.69|29.13|26.93|28.89|26.69|0
1645644190000|2022-02-23 19:23:10|28.72|26.52|28.48|26.28|28.72|26.52|28.48|26.28|0
1645644200000|2022-02-23 19:23:20|28.44|26.24|28.58|26.38|28.58|26.38|28.44|26.24|0
1645644210000|2022-02-23 19:23:30|28.61|26.41|28.48|26.28|28.65|26.45|28.48|26.28|0
1645644220000|2022-02-23 19:23:40|28.38|26.18|28.41|26.21|28.41|26.21|28.34|26.14|0
1645644230000|2022-02-23 19:23:50|28.51|26.31|28.58|26.38|28.58|26.38|28.51|26.31|0
1645644240000|2022-02-23 19:24:00|28.55|26.35|28.34|26.14|28.55|26.35|28.34|26.14|0
1645644250000|2022-02-23 19:24:10|28.48|26.28|28.32|26.12|28.48|26.28|28.32|26.12|0
1645644260000|2022-02-23 19:24:20|28.38|26.18|28.27|26.07|28.41|26.21|28.27|26.07|0
1645644270000|2022-02-23 19:24:30|28.07|25.87|27.94|25.74|28.07|25.87|27.94|25.74|0
1645644280000|2022-02-23 19:24:40|28.01|25.81|28.07|25.87|28.07|25.87|28.01|25.81|0
1645644290000|2022-02-23 19:24:50|27.97|25.77|28.04|25.84|28.04|25.84|27.84|25.64|0
1645644300000|2022-02-23 19:25:00|28.11|25.91|28.21|26.01|28.21|26.01|28.04|25.84|0
1645644310000|2022-02-23 19:25:10|28.24|26.04|28.14|25.94|28.24|26.04|28.14|25.94|0
1645644320000|2022-02-23 19:25:20|28.11|25.91|28.05|25.85|28.11|25.91|28.05|25.85|0
1645644330000|2022-02-23 19:25:30|28.04|25.84|27.97|25.77|28.04|25.84|27.97|25.77|0
1645644340000|2022-02-23 19:25:40|27.94|25.74|27.94|25.74|27.94|25.74|27.92|25.72|0
1645644350000|2022-02-23 19:25:50|27.9|25.7|27.9|25.7|27.95|25.75|27.9|25.7|0
1645644360000|2022-02-23 19:26:00|27.84|25.64|27.97|25.77|27.97|25.77|27.84|25.64|0
1645644370000|2022-02-23 19:26:10|27.9|25.7|27.9|25.7|27.94|25.74|27.9|25.7|0
1645644380000|2022-02-23 19:26:20|27.95|25.75|28.04|25.84|28.05|25.85|27.95|25.75|0
1645644390000|2022-02-23 19:26:30|27.97|25.77|28|25.8|28.07|25.87|27.97|25.77|0
1645644400000|2022-02-23 19:26:40|27.97|25.77|28|25.8|28|25.8|27.97|25.77|0
1645644410000|2022-02-23 19:26:50|27.97|25.77|27.87|25.67|27.97|25.77|27.85|25.65|0
1645644420000|2022-02-23 19:27:00|27.84|25.64|27.94|25.74|27.94|25.74|27.7|25.5|0
1645644430000|2022-02-23 19:27:10|28|25.8|27.97|25.77|28.04|25.84|27.97|25.77|0
1645644440000|2022-02-23 19:27:20|28|25.8|28.04|25.84|28.04|25.84|27.97|25.77|0
1645644450000|2022-02-23 19:27:30|28.07|25.87|27.99|25.79|28.07|25.87|27.99|25.79|0
1645644460000|2022-02-23 19:27:40|28.04|25.84|28|25.8|28.07|25.87|28|25.8|0
1645644470000|2022-02-23 19:27:50|27.94|25.74|27.94|25.74|27.97|25.77|27.9|25.7|0
1645644480000|2022-02-23 19:28:00|27.8|25.6|27.84|25.64|27.87|25.67|27.8|25.6|0
1645644490000|2022-02-23 19:28:10|27.87|25.67|27.77|25.57|27.87|25.67|27.77|25.57|0
1645644500000|2022-02-23 19:28:20|27.33|25.13|28.3|26.1|28.3|26.1|27.28|25.08|0
1645644510000|2022-02-23 19:28:30|28.33|26.13|28.23|26.03|28.33|26.13|28.23|26.03|0
1645644520000|2022-02-23 19:28:40|28.16|25.96|28.2|26|28.2|26|28.16|25.96|0
1645644530000|2022-02-23 19:28:50|28.23|26.03|28.2|26|28.23|26.03|28.2|26|0
1645644540000|2022-02-23 19:29:00|28.26|26.06|28.26|26.06|28.3|26.1|28.26|26.06|0
1645644550000|2022-02-23 19:29:10|28.31|26.11|28.4|26.2|28.4|26.2|28.31|26.11|0
1645644560000|2022-02-23 19:29:20|28.48|26.28|28.36|26.16|28.5|26.3|28.36|26.16|0
1645644570000|2022-02-23 19:29:30|28.4|26.2|28.23|26.03|28.4|26.2|28.23|26.03|0
1645644580000|2022-02-23 19:29:40|28.16|25.96|28.06|25.86|28.16|25.96|28.03|25.83|0
1645644590000|2022-02-23 19:29:50|28.09|25.89|28.33|26.13|28.33|26.13|28.09|25.89|0
1645644600000|2022-02-23 19:30:00|28.36|26.16|28.55|26.35|28.55|26.35|28.36|26.16|0
1645644610000|2022-02-23 19:30:10|28.46|26.26|28.7|26.5|28.7|26.5|28.46|26.26|0
1645644620000|2022-02-23 19:30:20|28.74|26.54|28.74|26.54|28.77|26.57|28.74|26.54|0
1645644630000|2022-02-23 19:30:30|28.6|26.4|28.53|26.33|28.6|26.4|28.53|26.33|0
1645644640000|2022-02-23 19:30:40|28.57|26.37|28.57|26.37|28.67|26.47|28.57|26.37|0
1645644650000|2022-02-23 19:30:50|28.7|26.5|28.57|26.37|28.7|26.5|28.57|26.37|0
1645644660000|2022-02-23 19:31:00|28.53|26.33|28.33|26.13|28.53|26.33|28.33|26.13|0
1645644670000|2022-02-23 19:31:10|28.26|26.06|28.16|25.96|28.26|26.06|28.16|25.96|0
1645644680000|2022-02-23 19:31:20|28.09|25.89|28.09|25.89|28.09|25.89|28.03|25.83|0
1645644690000|2022-02-23 19:31:30|28.19|25.99|28.16|25.96|28.19|25.99|28.16|25.96|0
1645644700000|2022-02-23 19:31:40|28.13|25.93|28.16|25.96|28.19|25.99|28.13|25.93|0
1645644710000|2022-02-23 19:31:50|28.13|25.93|28.26|26.06|28.26|26.06|28.13|25.93|0
1645644720000|2022-02-23 19:32:00|28.23|26.03|28.4|26.2|28.4|26.2|28.23|26.03|0
1645644730000|2022-02-23 19:32:10|28.3|26.1|28.19|25.99|28.33|26.13|28.19|25.99|0
1645644740000|2022-02-23 19:32:20|28.23|26.03|28.33|26.13|28.36|26.16|28.23|26.03|0
1645644750000|2022-02-23 19:32:30|28.3|26.1|28.33|26.13|28.43|26.23|28.3|26.1|0
1645644760000|2022-02-23 19:32:40|28.23|26.03|28.16|25.96|28.26|26.06|28.16|25.96|0
1645644770000|2022-02-23 19:32:50|28.19|25.99|28.16|25.96|28.19|25.99|28.16|25.96|0
1645644780000|2022-02-23 19:33:00|28.03|25.83|28.16|25.96|28.16|25.96|28.03|25.83|0
1645644790000|2022-02-23 19:33:10|28.19|25.99|28.26|26.06|28.26|26.06|28.19|25.99|0
1645644800000|2022-02-23 19:33:20|28.29|26.09|28.4|26.2|28.4|26.2|28.23|26.03|0
1645644810000|2022-02-23 19:33:30|28.43|26.23|28.33|26.13|28.5|26.3|28.33|26.13|0
1645644820000|2022-02-23 19:33:40|28.26|26.06|28.23|26.03|28.26|26.06|28.16|25.96|0
1645644830000|2022-02-23 19:33:50|28.29|26.09|28.24|26.04|28.29|26.09|28.23|26.03|0
1645644840000|2022-02-23 19:34:00|28.26|26.06|28.29|26.09|28.29|26.09|28.26|26.06|0
1645644850000|2022-02-23 19:34:10|28.26|26.06|28.06|25.86|28.26|26.06|28.06|25.86|0
1645644860000|2022-02-23 19:34:20|28.03|25.83|27.86|25.66|28.03|25.83|27.83|25.63|0
1645644870000|2022-02-23 19:34:30|27.79|25.59|27.86|25.66|27.86|25.66|27.79|25.59|0
1645644880000|2022-02-23 19:34:40|27.83|25.63|27.96|25.76|27.96|25.76|27.83|25.63|0
1645644890000|2022-02-23 19:34:50|27.99|25.79|28.09|25.89|28.09|25.89|27.99|25.79|0
1645644900000|2022-02-23 19:35:00|28.03|25.83|28.09|25.89|28.16|25.96|28.03|25.83|0
1645644910000|2022-02-23 19:35:10|28.23|26.03|28.23|26.03|28.24|26.04|28.19|25.99|0
1645644920000|2022-02-23 19:35:20|28.19|25.99|28.4|26.2|28.4|26.2|28.19|25.99|0
1645644930000|2022-02-23 19:35:30|28.43|26.23|28.33|26.13|28.43|26.23|28.33|26.13|0
1645644940000|2022-02-23 19:35:40|28.4|26.2|28.43|26.23|28.43|26.23|28.36|26.16|0
1645644950000|2022-02-23 19:35:50|28.33|26.13|28.16|25.96|28.33|26.13|28.16|25.96|0
1645644960000|2022-02-23 19:36:00|28.13|25.93|28.33|26.13|28.33|26.13|28.13|25.93|0
1645644970000|2022-02-23 19:36:10|28.29|26.09|28.19|25.99|28.29|26.09|28.16|25.96|0
1645644980000|2022-02-23 19:36:20|28.29|26.09|28.36|26.16|28.36|26.16|28.29|26.09|0
1645644990000|2022-02-23 19:36:30|28.23|26.03|28.29|26.09|28.29|26.09|28.23|26.03|0
1645645000000|2022-02-23 19:36:40|28.24|26.04|28.46|26.26|28.46|26.26|28.24|26.04|0
1645645010000|2022-02-23 19:36:50|28.29|26.09|28.23|26.03|28.29|26.09|28.23|26.03|0
1645645020000|2022-02-23 19:37:00|28.26|26.06|28.21|26.01|28.26|26.06|28.19|25.99|0
1645645030000|2022-02-23 19:37:10|28.33|26.13|28.53|26.33|28.53|26.33|28.33|26.13|0
1645645040000|2022-02-23 19:37:20|28.46|26.26|28.39|26.19|28.5|26.3|28.39|26.19|0
1645645050000|2022-02-23 19:37:30|28.36|26.16|28.26|26.06|28.36|26.16|28.26|26.06|0
1645645060000|2022-02-23 19:37:40|28.33|26.13|28.23|26.03|28.33|26.13|28.23|26.03|0
1645645070000|2022-02-23 19:37:50|28.19|25.99|28.23|26.03|28.29|26.09|28.19|25.99|0
1645645080000|2022-02-23 19:38:00|28.26|26.06|28.29|26.09|28.29|26.09|28.26|26.06|0
1645645090000|2022-02-23 19:38:10|28.26|26.06|28.43|26.23|28.43|26.23|28.26|26.06|0
1645645100000|2022-02-23 19:38:20|28.5|26.3|28.26|26.06|28.5|26.3|28.26|26.06|0
1645645110000|2022-02-23 19:38:30|28.29|26.09|28.36|26.16|28.36|26.16|28.29|26.09|0
1645645120000|2022-02-23 19:38:40|28.29|26.09|28.26|26.06|28.29|26.09|28.26|26.06|0
1645645130000|2022-02-23 19:38:50|28.23|26.03|28.26|26.06|28.33|26.13|28.23|26.03|0
1645645140000|2022-02-23 19:39:00|28.33|26.13|28.23|26.03|28.33|26.13|28.14|25.94|0
1645645150000|2022-02-23 19:39:10|28.36|26.16|28.46|26.26|28.48|26.28|28.36|26.16|0
1645645160000|2022-02-23 19:39:20|28.53|26.33|28.26|26.06|28.53|26.33|28.26|26.06|0
1645645170000|2022-02-23 19:39:30|28.21|26.01|28.16|25.96|28.21|26.01|28.16|25.96|0
1645645180000|2022-02-23 19:39:40|28.23|26.03|28.17|25.97|28.23|26.03|28.09|25.89|0
1645645190000|2022-02-23 19:39:50|28.16|25.96|28.13|25.93|28.16|25.96|28.09|25.89|0
1645645200000|2022-02-23 19:40:00|28.11|25.91|27.92|25.72|28.11|25.91|27.92|25.72|0
1645645210000|2022-02-23 19:40:10|27.96|25.76|27.89|25.69|28.06|25.86|27.89|25.69|0
1645645220000|2022-02-23 19:40:20|27.82|25.62|27.76|25.56|27.86|25.66|27.76|25.56|0
1645645230000|2022-02-23 19:40:30|27.73|25.53|27.74|25.54|27.74|25.54|27.73|25.53|0
1645645240000|2022-02-23 19:40:40|27.73|25.53|27.73|25.53|27.82|25.62|27.73|25.53|0
1645645250000|2022-02-23 19:40:50|27.79|25.59|27.66|25.46|27.79|25.59|27.66|25.46|0
1645645260000|2022-02-23 19:41:00|27.69|25.49|27.63|25.43|27.69|25.49|27.59|25.39|0
1645645270000|2022-02-23 19:41:10|27.53|25.33|27.23|25.03|27.53|25.33|27.23|25.03|0
1645645280000|2022-02-23 19:41:20|27.3|25.1|27.3|25.1|27.3|25.1|27.26|25.06|0
1645645290000|2022-02-23 19:41:30|27.26|25.06|27.36|25.16|27.36|25.16|27.26|25.06|0
1645645300000|2022-02-23 19:41:40|27.33|25.13|27.23|25.03|27.33|25.13|27.23|25.03|0
1645645310000|2022-02-23 19:41:50|27.31|25.11|27.26|25.06|27.31|25.11|27.23|25.03|0
1645645320000|2022-02-23 19:42:00|27.23|25.03|27.2|25|27.26|25.06|27.2|25|0
1645645330000|2022-02-23 19:42:10|27.17|24.97|27.17|24.97|27.17|24.97|27.13|24.93|0
1645645340000|2022-02-23 19:42:20|27.18|24.98|26.97|24.77|27.18|24.98|26.97|24.77|0
1645645350000|2022-02-23 19:42:30|26.94|24.74|26.97|24.77|26.97|24.77|26.94|24.74|0
1645645360000|2022-02-23 19:42:40|26.87|24.67|26.78|24.58|26.91|24.71|26.78|24.58|0
1645645370000|2022-02-23 19:42:50|26.65|24.45|26.68|24.48|26.71|24.51|26.65|24.45|0
1645645380000|2022-02-23 19:43:00|26.71|24.51|26.68|24.48|26.71|24.51|26.65|24.45|0
1645645390000|2022-02-23 19:43:10|26.65|24.45|26.62|24.42|26.65|24.45|26.62|24.42|0
1645645400000|2022-02-23 19:43:20|26.65|24.45|26.65|24.45|26.65|24.45|26.59|24.39|0
1645645410000|2022-02-23 19:43:30|26.55|24.35|26.55|24.35|26.55|24.35|26.52|24.32|0
1645645420000|2022-02-23 19:43:40|26.68|24.48|26.87|24.67|26.87|24.67|26.68|24.48|0
1645645430000|2022-02-23 19:43:50|26.91|24.71|26.94|24.74|26.94|24.74|26.91|24.71|0
1645645440000|2022-02-23 19:44:00|26.91|24.71|26.68|24.48|26.91|24.71|26.68|24.48|0
1645645450000|2022-02-23 19:44:10|26.75|24.55|26.78|24.58|26.78|24.58|26.71|24.51|0
1645645460000|2022-02-23 19:44:20|26.81|24.61|27.74|25.54|27.74|25.54|26.81|24.61|0
1645645470000|2022-02-23 19:44:30|27.71|25.51|27.78|25.58|27.78|25.58|27.71|25.51|0
1645645480000|2022-02-23 19:44:40|27.74|25.54|27.84|25.64|27.84|25.64|27.71|25.51|0
1645645490000|2022-02-23 19:44:50|27.81|25.61|27.88|25.68|27.88|25.68|27.78|25.58|0
1645645500000|2022-02-23 19:45:00|27.81|25.61|27.88|25.68|27.88|25.68|27.81|25.61|0
1645645510000|2022-02-23 19:45:10|27.84|25.64|28.01|25.81|28.01|25.81|27.76|25.56|0
1645645520000|2022-02-23 19:45:20|28.07|25.87|27.79|25.59|28.07|25.87|27.79|25.59|0
1645645530000|2022-02-23 19:45:30|27.72|25.52|27.92|25.72|27.92|25.72|27.72|25.52|0
1645645540000|2022-02-23 19:45:40|27.89|25.69|27.79|25.59|27.89|25.69|27.79|25.59|0
1645645550000|2022-02-23 19:45:50|27.85|25.65|27.89|25.69|27.99|25.79|27.85|25.65|0
1645645560000|2022-02-23 19:46:00|28.46|26.26|28.53|26.33|28.61|26.41|28.46|26.26|0
1645645570000|2022-02-23 19:46:10|28.46|26.26|28.56|26.36|28.6|26.4|28.46|26.26|0
1645645580000|2022-02-23 19:46:20|28.6|26.4|28.6|26.4|28.76|26.56|28.6|26.4|0
1645645590000|2022-02-23 19:46:30|28.7|26.5|28.6|26.4|28.7|26.5|28.54|26.34|0
1645645600000|2022-02-23 19:46:40|28.63|26.43|28.7|26.5|28.7|26.5|28.63|26.43|0
1645645610000|2022-02-23 19:46:50|28.61|26.41|28.59|26.39|28.61|26.41|28.59|26.39|0
1645645620000|2022-02-23 19:47:00|28.7|26.5|28.66|26.46|28.7|26.5|28.63|26.43|0
1645645630000|2022-02-23 19:47:10|28.56|26.36|28.58|26.38|28.58|26.38|28.49|26.29|0
1645645640000|2022-02-23 19:47:20|28.63|26.43|28.66|26.46|28.7|26.5|28.59|26.39|0
1645645650000|2022-02-23 19:47:30|28.63|26.43|28.73|26.53|28.73|26.53|28.63|26.43|0
1645645660000|2022-02-23 19:47:40|28.76|26.56|28.8|26.6|28.83|26.63|28.75|26.55|0
1645645670000|2022-02-23 19:47:50|29.1|26.9|28.9|26.7|29.1|26.9|28.9|26.7|0
1645645680000|2022-02-23 19:48:00|28.97|26.77|28.9|26.7|28.97|26.77|28.86|26.66|0
1645645690000|2022-02-23 19:48:10|29.12|26.92|29.07|26.87|29.12|26.92|29|26.8|0
1645645700000|2022-02-23 19:48:20|29|26.8|29.03|26.83|29.03|26.83|29|26.8|0
1645645710000|2022-02-23 19:48:30|28.86|26.66|29|26.8|29|26.8|28.86|26.66|0
1645645720000|2022-02-23 19:48:40|28.98|26.78|29|26.8|29.07|26.87|28.98|26.78|0
1645645730000|2022-02-23 19:48:50|29.07|26.87|29.14|26.94|29.14|26.94|29.07|26.87|0
1645645740000|2022-02-23 19:49:00|29|26.8|29.21|27.01|29.21|27.01|29|26.8|0
1645645750000|2022-02-23 19:49:10|29.24|27.04|29.1|26.9|29.31|27.11|29.1|26.9|0
1645645760000|2022-02-23 19:49:20|28.93|26.73|28.73|26.53|28.93|26.73|28.7|26.5|0
1645645770000|2022-02-23 19:49:30|28.7|26.5|28.66|26.46|28.7|26.5|28.63|26.43|0
1645645780000|2022-02-23 19:49:40|28.7|26.5|28.64|26.44|28.73|26.53|28.63|26.43|0
1645645790000|2022-02-23 19:49:50|28.63|26.43|28.59|26.39|28.66|26.46|28.59|26.39|0
1645645800000|2022-02-23 19:50:00|28.46|26.26|28.39|26.19|28.49|26.29|28.39|26.19|0
1645645810000|2022-02-23 19:50:10|28.29|26.09|28.43|26.23|28.43|26.23|28.29|26.09|0
1645645820000|2022-02-23 19:50:20|28.41|26.21|28.29|26.09|28.43|26.23|28.29|26.09|0
1645645830000|2022-02-23 19:50:30|28.26|26.06|28.43|26.23|28.43|26.23|28.26|26.06|0
1645645840000|2022-02-23 19:50:40|28.56|26.36|28.36|26.16|28.56|26.36|28.36|26.16|0
1645645850000|2022-02-23 19:50:50|28.49|26.29|28.36|26.16|28.49|26.29|28.36|26.16|0
1645645860000|2022-02-23 19:51:00|28.34|26.14|28.48|26.28|28.48|26.28|28.33|26.13|0
1645645870000|2022-02-23 19:51:10|28.36|26.16|28.34|26.14|28.36|26.16|28.26|26.06|0
1645645880000|2022-02-23 19:51:20|28.44|26.24|28.59|26.39|28.59|26.39|28.39|26.19|0
1645645890000|2022-02-23 19:51:30|28.56|26.36|28.53|26.33|28.59|26.39|28.53|26.33|0
1645645900000|2022-02-23 19:51:40|28.76|26.56|28.69|26.49|28.8|26.6|28.66|26.46|0
1645645910000|2022-02-23 19:51:50|28.63|26.43|28.53|26.33|28.63|26.43|28.49|26.29|0
1645645920000|2022-02-23 19:52:00|28.56|26.36|28.69|26.49|28.73|26.53|28.56|26.36|0
1645645930000|2022-02-23 19:52:10|28.8|26.6|28.8|26.6|28.8|26.6|28.76|26.56|0
1645645940000|2022-02-23 19:52:20|28.73|26.53|29|26.8|29|26.8|28.73|26.53|0
1645645950000|2022-02-23 19:52:30|29.03|26.83|28.78|26.58|29.03|26.83|28.78|26.58|0
1645645960000|2022-02-23 19:52:40|28.8|26.6|28.86|26.66|28.86|26.66|28.76|26.56|0
1645645970000|2022-02-23 19:52:50|28.93|26.73|29|26.8|29.03|26.83|28.93|26.73|0
1645645980000|2022-02-23 19:53:00|28.93|26.73|28.73|26.53|28.93|26.73|28.73|26.53|0
1645645990000|2022-02-23 19:53:10|28.83|26.63|28.69|26.49|28.83|26.63|28.66|26.46|0
1645646000000|2022-02-23 19:53:20|28.66|26.46|28.63|26.43|28.66|26.46|28.63|26.43|0
1645646010000|2022-02-23 19:53:30|28.68|26.48|28.39|26.19|28.76|26.56|28.39|26.19|0
1645646020000|2022-02-23 19:53:40|28.36|26.16|28.22|26.02|28.36|26.16|28.22|26.02|0
1645646030000|2022-02-23 19:53:50|28.26|26.06|28.32|26.12|28.32|26.12|28.26|26.06|0
1645646040000|2022-02-23 19:54:00|28.36|26.16|28.29|26.09|28.53|26.33|28.29|26.09|0
1645646050000|2022-02-23 19:54:10|28.26|26.06|28.29|26.09|28.36|26.16|28.26|26.06|0
1645646060000|2022-02-23 19:54:20|28.26|26.06|28.29|26.09|28.36|26.16|28.26|26.06|0
1645646070000|2022-02-23 19:54:30|28.32|26.12|28.16|25.96|28.32|26.12|28.16|25.96|0
1645646080000|2022-02-23 19:54:40|28.29|26.09|28.22|26.02|28.29|26.09|28.22|26.02|0
1645646090000|2022-02-23 19:54:50|28.16|25.96|28.16|25.96|28.19|25.99|28.12|25.92|0
1645646100000|2022-02-23 19:55:00|28.32|26.12|28.16|25.96|28.32|26.12|28.16|25.96|0
1645646110000|2022-02-23 19:55:10|28.12|25.92|28.12|25.92|28.16|25.96|28.12|25.92|0
1645646120000|2022-02-23 19:55:20|28.16|25.96|27.96|25.76|28.16|25.96|27.96|25.76|0
1645646130000|2022-02-23 19:55:30|28.09|25.89|27.99|25.79|28.09|25.89|27.99|25.79|0
1645646140000|2022-02-23 19:55:40|27.93|25.73|28.06|25.86|28.06|25.86|27.93|25.73|0
1645646150000|2022-02-23 19:55:50|28.02|25.82|28.22|26.02|28.22|26.02|28.02|25.82|0
1645646160000|2022-02-23 19:56:00|28.32|26.12|28.29|26.09|28.32|26.12|28.29|26.09|0
1645646170000|2022-02-23 19:56:10|28.19|25.99|28.12|25.92|28.19|25.99|28.06|25.86|0
1645646180000|2022-02-23 19:56:20|28.19|25.99|28.24|26.04|28.29|26.09|28.19|25.99|0
1645646190000|2022-02-23 19:56:30|28.22|26.02|28.36|26.16|28.36|26.16|28.22|26.02|0
1645646200000|2022-02-23 19:56:40|28.32|26.12|28.22|26.02|28.36|26.16|28.19|25.99|0
1645646210000|2022-02-23 19:56:50|28.19|25.99|28.26|26.06|28.26|26.06|28.19|25.99|0
1645646220000|2022-02-23 19:57:00|28.16|25.96|28.06|25.86|28.16|25.96|28.02|25.82|0
1645646230000|2022-02-23 19:57:10|28.19|25.99|28.26|26.06|28.26|26.06|28.19|25.99|0
1645646240000|2022-02-23 19:57:20|28|25.8|27.84|25.64|28|25.8|27.84|25.64|0
1645646250000|2022-02-23 19:57:30|27.88|25.68|27.91|25.71|27.91|25.71|27.88|25.68|0
1645646260000|2022-02-23 19:57:40|27.94|25.74|27.94|25.74|27.98|25.78|27.88|25.68|0
1645646270000|2022-02-23 19:57:50|27.91|25.71|28.11|25.91|28.11|25.91|27.91|25.71|0
1645646280000|2022-02-23 19:58:00|28.28|26.08|27.98|25.78|28.28|26.08|27.98|25.78|0
1645646290000|2022-02-23 19:58:10|28.11|25.91|28.34|26.14|28.34|26.14|28.04|25.84|0
1645646300000|2022-02-23 19:58:20|28.38|26.18|28.48|26.28|28.51|26.31|28.38|26.18|0
1645646310000|2022-02-23 19:58:30|28.39|26.19|28.24|26.04|28.39|26.19|28.24|26.04|0
1645646320000|2022-02-23 19:58:40|28.31|26.11|28.41|26.21|28.41|26.21|28.31|26.11|0
1645646330000|2022-02-23 19:58:50|28.29|26.09|28.28|26.08|28.29|26.09|28.24|26.04|0
1645646340000|2022-02-23 19:59:00|28.24|26.04|28.06|25.86|28.24|26.04|28.06|25.86|0
1645646350000|2022-02-23 19:59:10|28.14|25.94|27.94|25.74|28.14|25.94|27.94|25.74|0
1645646360000|2022-02-23 19:59:20|27.98|25.78|27.5|25.3|27.98|25.78|27.47|25.27|0
1645646370000|2022-02-23 19:59:30|27.41|25.21|27.91|25.71|27.91|25.71|27.41|25.21|0
1645646380000|2022-02-23 19:59:40|27.94|25.74|27.88|25.68|27.94|25.74|27.83|25.63|0
1645646390000|2022-02-23 19:59:50|27.91|25.71|27.98|25.78|27.98|25.78|27.88|25.68|0
1645646400000|2022-02-23 20:00:00|28.01|25.81|27.98|25.78|28.01|25.81|27.81|25.61|0
1645646410000|2022-02-23 20:00:10|27.94|25.74|27.81|25.61|27.94|25.74|27.81|25.61|0
1645646420000|2022-02-23 20:00:20|27.88|25.68|27.88|25.68|27.98|25.78|27.88|25.68|0
1645646430000|2022-02-23 20:00:30|27.91|25.71|28.18|25.98|28.18|25.98|27.91|25.71|0
1645646440000|2022-02-23 20:00:40|28.08|25.88|28.11|25.91|28.18|25.98|28.08|25.88|0
1645646450000|2022-02-23 20:00:50|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1645646460000|2022-02-23 20:01:00|28.04|25.84|27.89|25.69|28.04|25.84|27.89|25.69|0
1645646470000|2022-02-23 20:01:10|27.91|25.71|27.88|25.68|27.94|25.74|27.88|25.68|0
1645646480000|2022-02-23 20:01:20|27.94|25.74|27.88|25.68|27.94|25.74|27.88|25.68|0
1645646490000|2022-02-23 20:01:30|27.91|25.71|27.84|25.64|27.91|25.71|27.84|25.64|0
1645646500000|2022-02-23 20:01:40|27.81|25.61|27.81|25.61|27.81|25.61|27.78|25.58|0
1645646510000|2022-02-23 20:01:50|27.83|25.63|27.78|25.58|27.83|25.63|27.78|25.58|0
1645646520000|2022-02-23 20:02:00|27.81|25.61|27.94|25.74|27.98|25.78|27.81|25.61|0
1645646530000|2022-02-23 20:02:10|27.98|25.78|27.78|25.58|27.98|25.78|27.78|25.58|0
1645646540000|2022-02-23 20:02:20|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1645646550000|2022-02-23 20:02:30|27.51|25.31|27.51|25.31|27.78|25.58|27.51|25.31|0
1645646560000|2022-02-23 20:02:40|27.58|25.38|27.64|25.44|27.64|25.44|27.55|25.35|0
1645646570000|2022-02-23 20:02:50|27.61|25.41|27.61|25.41|27.71|25.51|27.61|25.41|0
1645646580000|2022-02-23 20:03:00|27.88|25.68|27.58|25.38|27.88|25.68|27.58|25.38|0
1645646590000|2022-02-23 20:03:10|27.55|25.35|27.16|24.96|27.55|25.35|27.16|24.96|0
1645646600000|2022-02-23 20:03:20|27.22|25.02|27.17|24.97|27.22|25.02|27.06|24.86|0
1645646610000|2022-02-23 20:03:30|27.16|24.96|27.19|24.99|27.19|24.99|27.12|24.92|0
1645646620000|2022-02-23 20:03:40|27.16|24.96|27.12|24.92|27.16|24.96|27.12|24.92|0
1645646630000|2022-02-23 20:03:50|27.06|24.86|27.09|24.89|27.12|24.92|27.06|24.86|0
1645646640000|2022-02-23 20:04:00|27.06|24.86|27.06|24.86|27.06|24.86|27.03|24.83|0
1645646650000|2022-02-23 20:04:10|26.99|24.79|26.86|24.66|26.99|24.79|26.86|24.66|0
1645646660000|2022-02-23 20:04:20|26.9|24.7|26.86|24.66|26.93|24.73|26.86|24.66|0
1645646670000|2022-02-23 20:04:30|26.83|24.63|26.9|24.7|26.9|24.7|26.83|24.63|0
1645646680000|2022-02-23 20:04:40|26.86|24.66|26.83|24.63|26.86|24.66|26.83|24.63|0
1645646690000|2022-02-23 20:04:50|26.8|24.6|26.93|24.73|26.93|24.73|26.8|24.6|0
1645646700000|2022-02-23 20:05:00|27.06|24.86|27.03|24.83|27.12|24.92|27.03|24.83|0
1645646710000|2022-02-23 20:05:10|27.19|24.99|26.99|24.79|27.19|24.99|26.99|24.79|0
1645646720000|2022-02-23 20:05:20|27.12|24.92|27.28|25.08|27.28|25.08|27.09|24.89|0
1645646730000|2022-02-23 20:05:30|27.38|25.18|27.41|25.21|27.51|25.31|27.38|25.18|0
1645646740000|2022-02-23 20:05:40|27.45|25.25|27.45|25.25|27.51|25.31|27.45|25.25|0
1645646750000|2022-02-23 20:05:50|27.33|25.13|27.37|25.17|27.37|25.17|27.28|25.08|0
1645646760000|2022-02-23 20:06:00|27.45|25.25|27.35|25.15|27.45|25.25|27.28|25.08|0
1645646770000|2022-02-23 20:06:10|27.28|25.08|27.09|24.89|27.28|25.08|27.09|24.89|0
1645646780000|2022-02-23 20:06:20|26.96|24.76|26.9|24.7|26.96|24.76|26.9|24.7|0
1645646790000|2022-02-23 20:06:30|26.96|24.76|26.9|24.7|26.96|24.76|26.9|24.7|0
1645646800000|2022-02-23 20:06:40|26.86|24.66|26.93|24.73|26.93|24.73|26.86|24.66|0
1645646810000|2022-02-23 20:06:50|26.96|24.76|27.02|24.82|27.02|24.82|26.96|24.76|0
1645646820000|2022-02-23 20:07:00|26.96|24.76|27.02|24.82|27.02|24.82|26.93|24.73|0
1645646830000|2022-02-23 20:07:10|27.06|24.86|26.9|24.7|27.06|24.86|26.9|24.7|0
1645646840000|2022-02-23 20:07:20|26.86|24.66|26.83|24.63|26.86|24.66|26.8|24.6|0
1645646850000|2022-02-23 20:07:30|26.77|24.57|26.67|24.47|26.8|24.6|26.67|24.47|0
1645646860000|2022-02-23 20:07:40|26.64|24.44|26.7|24.5|26.7|24.5|26.64|24.44|0
1645646870000|2022-02-23 20:07:50|26.72|24.52|26.7|24.5|26.72|24.52|26.67|24.47|0
1645646880000|2022-02-23 20:08:00|26.64|24.44|26.61|24.41|26.64|24.44|26.61|24.41|0
1645646890000|2022-02-23 20:08:10|26.64|24.44|26.54|24.34|26.64|24.44|26.54|24.34|0
1645646900000|2022-02-23 20:08:20|26.58|24.38|26.54|24.34|26.58|24.38|26.51|24.31|0
1645646910000|2022-02-23 20:08:30|26.58|24.38|26.58|24.38|26.61|24.41|26.58|24.38|0
1645646920000|2022-02-23 20:08:40|26.54|24.34|26.54|24.34|26.54|24.34|26.51|24.31|0
1645646930000|2022-02-23 20:08:50|26.48|24.28|26.51|24.31|26.51|24.31|26.48|24.28|0
1645646940000|2022-02-23 20:09:00|26.48|24.28|26.54|24.34|26.54|24.34|26.48|24.28|0
1645646950000|2022-02-23 20:09:10|26.51|24.31|26.45|24.25|26.51|24.31|26.45|24.25|0
1645646960000|2022-02-23 20:09:20|26.42|24.22|26.45|24.25|26.45|24.25|26.42|24.22|0
1645646970000|2022-02-23 20:09:30|26.48|24.28|26.48|24.28|26.48|24.28|26.48|24.28|0
1645646980000|2022-02-23 20:09:40|26.51|24.31|26.7|24.5|26.74|24.54|26.51|24.31|0
1645646990000|2022-02-23 20:09:50|26.67|24.47|26.64|24.44|26.67|24.47|26.64|24.44|0
1645647000000|2022-02-23 20:10:00|27.2|25|27.26|25.06|27.26|25.06|27.2|25|0
1645647010000|2022-02-23 20:10:10|27.29|25.09|27.23|25.03|27.29|25.09|27.23|25.03|0
1645647020000|2022-02-23 20:10:20|27.1|24.9|26.94|24.74|27.1|24.9|26.94|24.74|0
1645647030000|2022-02-23 20:10:30|26.96|24.76|26.97|24.77|27.01|24.81|26.96|24.76|0
1645647040000|2022-02-23 20:10:40|27.05|24.85|26.91|24.71|27.05|24.85|26.91|24.71|0
1645647050000|2022-02-23 20:10:50|26.97|24.77|27.1|24.9|27.1|24.9|26.97|24.77|0
1645647060000|2022-02-23 20:11:00|27.04|24.84|26.97|24.77|27.04|24.84|26.92|24.72|0
1645647070000|2022-02-23 20:11:10|26.88|24.68|26.81|24.61|26.91|24.71|26.81|24.61|0
1645647080000|2022-02-23 20:11:20|26.78|24.58|26.76|24.56|26.8|24.6|26.76|24.56|0
1645647090000|2022-02-23 20:11:30|26.75|24.55|26.78|24.58|26.81|24.61|26.75|24.55|0
1645647100000|2022-02-23 20:11:40|26.81|24.61|26.75|24.55|26.81|24.61|26.75|24.55|0
1645647110000|2022-02-23 20:11:50|26.72|24.52|26.68|24.48|26.72|24.52|26.68|24.48|0
1645647120000|2022-02-23 20:12:00|26.65|24.45|26.59|24.39|26.65|24.45|26.59|24.39|0
1645647130000|2022-02-23 20:12:10|26.62|24.42|26.72|24.52|26.72|24.52|26.56|24.36|0
1645647140000|2022-02-23 20:12:20|26.68|24.48|26.56|24.36|26.68|24.48|26.56|24.36|0
1645647150000|2022-02-23 20:12:30|26.53|24.33|26.43|24.23|26.53|24.33|26.43|24.23|0
1645647160000|2022-02-23 20:12:40|26.49|24.29|26.72|24.52|26.72|24.52|26.49|24.29|0
1645647170000|2022-02-23 20:12:50|26.62|24.42|26.53|24.33|26.62|24.42|26.49|24.29|0
1645647180000|2022-02-23 20:13:00|26.49|24.29|26.4|24.2|26.49|24.29|26.4|24.2|0
1645647190000|2022-02-23 20:13:10|26.46|24.26|26.4|24.2|26.46|24.26|26.4|24.2|0
1645647200000|2022-02-23 20:13:20|26.43|24.23|26.53|24.33|26.53|24.33|26.43|24.23|0
1645647210000|2022-02-23 20:13:30|26.51|24.31|26.59|24.39|26.59|24.39|26.51|24.31|0
1645647220000|2022-02-23 20:13:40|26.65|24.45|26.56|24.36|26.65|24.45|26.56|24.36|0
1645647230000|2022-02-23 20:13:50|26.59|24.39|26.52|24.32|26.59|24.39|26.52|24.32|0
1645647240000|2022-02-23 20:14:00|26.65|24.45|26.72|24.52|26.72|24.52|26.65|24.45|0
1645647250000|2022-02-23 20:14:10|26.81|24.61|26.91|24.71|26.91|24.71|26.81|24.61|0
1645647260000|2022-02-23 20:14:20|26.81|24.61|26.81|24.61|26.81|24.61|26.78|24.58|0
1645647270000|2022-02-23 20:14:30|26.78|24.58|27|24.8|27|24.8|26.78|24.58|0
1645647280000|2022-02-23 20:14:40|26.94|24.74|27.07|24.87|27.07|24.87|26.91|24.71|0
1645647290000|2022-02-23 20:14:50|27.13|24.93|27.17|24.97|27.2|25|27.13|24.93|0
1645647300000|2022-02-23 20:15:00|27.07|24.87|26.97|24.77|27.07|24.87|26.92|24.72|0
1645647310000|2022-02-23 20:15:10|26.94|24.74|26.88|24.68|26.94|24.74|26.88|24.68|0
1645647320000|2022-02-23 20:15:20|27|24.8|27.26|25.06|27.26|25.06|27|24.8|0
1645647330000|2022-02-23 20:15:30|27.33|25.13|27.46|25.26|27.46|25.26|27.33|25.13|0
1645647340000|2022-02-23 20:15:40|27.52|25.32|27.42|25.22|27.52|25.32|27.39|25.19|0
1645647350000|2022-02-23 20:15:50|27.36|25.16|27.33|25.13|27.42|25.22|27.33|25.13|0
1645647360000|2022-02-23 20:16:00|27.23|25.03|27.16|24.96|27.23|25.03|27.16|24.96|0
1645647370000|2022-02-23 20:16:10|27.21|25.01|27.1|24.9|27.21|25.01|27|24.8|0
1645647380000|2022-02-23 20:16:20|27.07|24.87|27.07|24.87|27.2|25|27.07|24.87|0
1645647390000|2022-02-23 20:16:30|27.13|24.93|27.08|24.88|27.2|25|27.08|24.88|0
1645647400000|2022-02-23 20:16:40|27.07|24.87|27.04|24.84|27.07|24.87|26.97|24.77|0
1645647410000|2022-02-23 20:16:50|27.16|24.96|27.29|25.09|27.39|25.19|27.16|24.96|0
1645647420000|2022-02-23 20:17:00|27.34|25.14|27.52|25.32|27.52|25.32|27.34|25.14|0
1645647430000|2022-02-23 20:17:10|27.49|25.29|27.49|25.29|27.49|25.29|27.46|25.26|0
1645647440000|2022-02-23 20:17:20|27.46|25.26|27.82|25.62|27.82|25.62|27.39|25.19|0
1645647450000|2022-02-23 20:17:30|27.65|25.45|27.67|25.47|27.67|25.47|27.52|25.32|0
1645647460000|2022-02-23 20:17:40|27.72|25.52|27.59|25.39|27.72|25.52|27.59|25.39|0
1645647470000|2022-02-23 20:17:50|27.65|25.45|27.7|25.5|27.7|25.5|27.65|25.45|0
1645647480000|2022-02-23 20:18:00|27.72|25.52|27.69|25.49|27.78|25.58|27.69|25.49|0
1645647490000|2022-02-23 20:18:10|27.7|25.5|27.62|25.42|27.7|25.5|27.55|25.35|0
1645647500000|2022-02-23 20:18:20|27.55|25.35|27.59|25.39|27.59|25.39|27.49|25.29|0
1645647510000|2022-02-23 20:18:30|27.65|25.45|27.29|25.09|27.65|25.45|27.29|25.09|0
1645647520000|2022-02-23 20:18:40|27.26|25.06|27.2|25|27.26|25.06|27.16|24.96|0
1645647530000|2022-02-23 20:18:50|27.21|25.01|27.23|25.03|27.33|25.13|27.21|25.01|0
1645647540000|2022-02-23 20:19:00|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1645647550000|2022-02-23 20:19:10|27.2|25|27.26|25.06|27.26|25.06|27.16|24.96|0
1645647560000|2022-02-23 20:19:20|27.2|25|27.1|24.9|27.2|25|27.1|24.9|0
1645647570000|2022-02-23 20:19:30|27.07|24.87|27.1|24.9|27.1|24.9|27.07|24.87|0
1645647580000|2022-02-23 20:19:40|27.13|24.93|27.07|24.87|27.13|24.93|27.07|24.87|0
1645647590000|2022-02-23 20:19:50|27.1|24.9|26.91|24.71|27.1|24.9|26.84|24.64|0
1645647600000|2022-02-23 20:20:00|26.97|24.77|27.08|24.88|27.08|24.88|26.97|24.77|0
1645647610000|2022-02-23 20:20:10|27.16|24.96|27.29|25.09|27.29|25.09|27.16|24.96|0
1645647620000|2022-02-23 20:20:20|27.23|25.03|26.97|24.77|27.23|25.03|26.94|24.74|0
1645647630000|2022-02-23 20:20:30|26.91|24.71|27.1|24.9|27.1|24.9|26.91|24.71|0
1645647640000|2022-02-23 20:20:40|27.16|24.96|27.18|24.98|27.18|24.98|27.15|24.95|0
1645647650000|2022-02-23 20:20:50|27.23|25.03|27.03|24.83|27.23|25.03|27.03|24.83|0
1645647660000|2022-02-23 20:21:00|27.05|24.85|26.94|24.74|27.07|24.87|26.94|24.74|0
1645647670000|2022-02-23 20:21:10|26.75|24.55|26.59|24.39|26.78|24.58|26.59|24.39|0
1645647680000|2022-02-23 20:21:20|26.68|24.48|26.91|24.71|26.91|24.71|26.68|24.48|0
1645647690000|2022-02-23 20:21:30|26.97|24.77|26.97|24.77|27|24.8|26.94|24.74|0
1645647700000|2022-02-23 20:21:40|26.94|24.74|26.91|24.71|26.94|24.74|26.91|24.71|0
1645647710000|2022-02-23 20:21:50|26.92|24.72|26.94|24.74|26.94|24.74|26.87|24.67|0
1645647720000|2022-02-23 20:22:00|27|24.8|27.36|25.16|27.36|25.16|27|24.8|0
1645647730000|2022-02-23 20:22:10|27.23|25.03|27.16|24.96|27.23|25.03|27.16|24.96|0
1645647740000|2022-02-23 20:22:20|27.1|24.9|27.07|24.87|27.13|24.93|27.07|24.87|0
1645647750000|2022-02-23 20:22:30|27|24.8|26.87|24.67|27|24.8|26.87|24.67|0
1645647760000|2022-02-23 20:22:40|26.99|24.79|26.97|24.77|27.02|24.82|26.97|24.77|0
1645647770000|2022-02-23 20:22:50|26.99|24.79|26.97|24.77|26.99|24.79|26.97|24.77|0
1645647780000|2022-02-23 20:23:00|26.76|24.56|26.84|24.64|26.84|24.64|26.75|24.55|0
1645647790000|2022-02-23 20:23:10|26.78|24.58|26.78|24.58|26.81|24.61|26.78|24.58|0
1645647800000|2022-02-23 20:23:20|26.71|24.51|26.68|24.48|26.81|24.61|26.68|24.48|0
1645647810000|2022-02-23 20:23:30|26.75|24.55|26.87|24.67|26.92|24.72|26.75|24.55|0
1645647820000|2022-02-23 20:23:40|26.86|24.66|26.81|24.61|26.86|24.66|26.75|24.55|0
1645647830000|2022-02-23 20:23:50|26.76|24.56|26.81|24.61|26.82|24.62|26.76|24.56|0
1645647840000|2022-02-23 20:24:00|26.78|24.58|26.87|24.67|26.87|24.67|26.7|24.5|0
1645647850000|2022-02-23 20:24:10|26.91|24.71|26.82|24.62|26.94|24.74|26.82|24.62|0
1645647860000|2022-02-23 20:24:20|27|24.8|27.16|24.96|27.16|24.96|27|24.8|0
1645647870000|2022-02-23 20:24:30|27.13|24.93|27.07|24.87|27.16|24.96|27.07|24.87|0
1645647880000|2022-02-23 20:24:40|27.13|24.93|27.16|24.96|27.16|24.96|27.08|24.88|0
1645647890000|2022-02-23 20:24:50|27.1|24.9|27.36|25.16|27.36|25.16|27.1|24.9|0
1645647900000|2022-02-23 20:25:00|27.26|25.06|27.32|25.12|27.32|25.12|27.18|24.98|0
1645647910000|2022-02-23 20:25:10|27.29|25.09|27.16|24.96|27.29|25.09|27.16|24.96|0
1645647920000|2022-02-23 20:25:20|27.07|24.87|27.16|24.96|27.16|24.96|27.03|24.83|0
1645647930000|2022-02-23 20:25:30|27.13|24.93|27.29|25.09|27.32|25.12|27.13|24.93|0
1645647940000|2022-02-23 20:25:40|27.36|25.16|27.55|25.35|27.55|25.35|27.36|25.16|0
1645647950000|2022-02-23 20:25:50|27.52|25.32|27.68|25.48|27.72|25.52|27.52|25.32|0
1645647960000|2022-02-23 20:26:00|27.78|25.58|27.9|25.7|27.9|25.7|27.78|25.58|0
1645647970000|2022-02-23 20:26:10|27.82|25.62|27.88|25.68|27.88|25.68|27.82|25.62|0
1645647980000|2022-02-23 20:26:20|27.91|25.71|27.85|25.65|27.93|25.73|27.85|25.65|0
1645647990000|2022-02-23 20:26:30|27.82|25.62|27.85|25.65|27.85|25.65|27.82|25.62|0
1645648000000|2022-02-23 20:26:40|27.88|25.68|27.95|25.75|27.95|25.75|27.82|25.62|0
1645648010000|2022-02-23 20:26:50|27.93|25.73|28.21|26.01|28.21|26.01|27.91|25.71|0
1645648020000|2022-02-23 20:27:00|28.25|26.05|28.25|26.05|28.25|26.05|28.21|26.01|0
1645648030000|2022-02-23 20:27:10|28.08|25.88|27.95|25.75|28.08|25.88|27.95|25.75|0
1645648040000|2022-02-23 20:27:20|27.88|25.68|27.82|25.62|27.95|25.75|27.78|25.58|0
1645648050000|2022-02-23 20:27:30|27.75|25.55|27.85|25.65|27.85|25.65|27.75|25.55|0
1645648060000|2022-02-23 20:27:40|27.91|25.71|27.85|25.65|27.93|25.73|27.85|25.65|0
1645648070000|2022-02-23 20:27:50|27.78|25.58|27.68|25.48|27.78|25.58|27.68|25.48|0
1645648080000|2022-02-23 20:28:00|27.81|25.61|27.7|25.5|27.88|25.68|27.7|25.5|0
1645648090000|2022-02-23 20:28:10|27.65|25.45|27.65|25.45|27.65|25.45|27.58|25.38|0
1645648100000|2022-02-23 20:28:20|27.78|25.58|27.21|25.01|27.78|25.58|27.21|25.01|0
1645648110000|2022-02-23 20:28:30|27.34|25.14|27.39|25.19|27.39|25.19|27.33|25.13|0
1645648120000|2022-02-23 20:28:40|27.44|25.24|27.57|25.37|27.57|25.37|27.44|25.24|0
1645648130000|2022-02-23 20:28:50|27.62|25.42|27.71|25.51|27.71|25.51|27.61|25.41|0
1645648140000|2022-02-23 20:29:00|27.64|25.44|27.74|25.54|27.74|25.54|27.61|25.41|0
1645648150000|2022-02-23 20:29:10|27.87|25.67|27.87|25.67|27.9|25.7|27.8|25.6|0
1645648160000|2022-02-23 20:29:20|28|25.8|27.87|25.67|28|25.8|27.87|25.67|0
1645648170000|2022-02-23 20:29:30|27.8|25.6|27.77|25.57|27.8|25.6|27.77|25.57|0
1645648180000|2022-02-23 20:29:40|27.84|25.64|27.87|25.67|27.87|25.67|27.77|25.57|0
1645648190000|2022-02-23 20:29:50|27.84|25.64|27.77|25.57|27.9|25.7|27.77|25.57|0
1645648200000|2022-02-23 20:30:00|27.54|25.34|27.34|25.14|27.54|25.34|27.28|25.08|0
1645648210000|2022-02-23 20:30:10|27.38|25.18|27.31|25.11|27.38|25.18|27.28|25.08|0
1645648220000|2022-02-23 20:30:20|27.28|25.08|27.44|25.24|27.44|25.24|27.28|25.08|0
1645648230000|2022-02-23 20:30:30|27.38|25.18|27.28|25.08|27.38|25.18|27.21|25.01|0
1645648240000|2022-02-23 20:30:40|27.25|25.05|27.54|25.34|27.54|25.34|27.25|25.05|0
1645648250000|2022-02-23 20:30:50|27.52|25.32|27.71|25.51|27.74|25.54|27.52|25.32|0
1645648260000|2022-02-23 20:31:00|27.67|25.47|27.94|25.74|27.94|25.74|27.67|25.47|0
1645648270000|2022-02-23 20:31:10|27.87|25.67|27.84|25.64|28.04|25.84|27.84|25.64|0
1645648280000|2022-02-23 20:31:20|27.8|25.6|27.9|25.7|27.97|25.77|27.8|25.6|0
1645648290000|2022-02-23 20:31:30|27.94|25.74|27.7|25.5|27.97|25.77|27.7|25.5|0
1645648300000|2022-02-23 20:31:40|27.77|25.57|27.46|25.26|27.8|25.6|27.46|25.26|0
1645648310000|2022-02-23 20:31:50|27.41|25.21|27.18|24.98|27.41|25.21|27.18|24.98|0
1645648320000|2022-02-23 20:32:00|27.15|24.95|26.99|24.79|27.15|24.95|26.99|24.79|0
1645648330000|2022-02-23 20:32:10|27.02|24.82|27.12|24.92|27.15|24.95|27.02|24.82|0
1645648340000|2022-02-23 20:32:20|27.15|24.95|27.08|24.88|27.15|24.95|27.05|24.85|0
1645648350000|2022-02-23 20:32:30|27.12|24.92|26.79|24.59|27.12|24.92|26.79|24.59|0
1645648360000|2022-02-23 20:32:40|26.73|24.53|26.79|24.59|26.81|24.61|26.7|24.5|0
1645648370000|2022-02-23 20:32:50|26.6|24.4|26.7|24.5|26.76|24.56|26.6|24.4|0
1645648380000|2022-02-23 20:33:00|26.63|24.43|26.79|24.59|26.79|24.59|26.63|24.43|0
1645648390000|2022-02-23 20:33:10|27.15|24.95|27.57|25.37|27.57|25.37|27.15|24.95|0
1645648400000|2022-02-23 20:33:20|27.59|25.39|27.28|25.08|27.59|25.39|27.28|25.08|0
1645648410000|2022-02-23 20:33:30|27.12|24.92|27.12|24.92|27.12|24.92|27.08|24.88|0
1645648420000|2022-02-23 20:33:40|27.28|25.08|27.18|24.98|27.28|25.08|27.15|24.95|0
1645648430000|2022-02-23 20:33:50|27.31|25.11|27.21|25.01|27.38|25.18|27.21|25.01|0
1645648440000|2022-02-23 20:34:00|27.2|25|26.94|24.74|27.2|25|26.94|24.74|0
1645648450000|2022-02-23 20:34:10|26.92|24.72|26.92|24.72|27.02|24.82|26.92|24.72|0
1645648460000|2022-02-23 20:34:20|27.18|24.98|27.15|24.95|27.18|24.98|27.02|24.82|0
1645648470000|2022-02-23 20:34:30|26.99|24.79|27.03|24.83|27.05|24.85|26.99|24.79|0
1645648480000|2022-02-23 20:34:40|27.05|24.85|27.29|25.09|27.29|25.09|27.05|24.85|0
1645648490000|2022-02-23 20:34:50|27.28|25.08|27.2|25|27.28|25.08|27.18|24.98|0
1645648500000|2022-02-23 20:35:00|27.21|25.01|27.41|25.21|27.57|25.37|27.21|25.01|0
1645648510000|2022-02-23 20:35:10|27.34|25.14|27.28|25.08|27.34|25.14|27.21|25.01|0
1645648520000|2022-02-23 20:35:20|27.18|24.98|27.08|24.88|27.18|24.98|27.05|24.85|0
1645648530000|2022-02-23 20:35:30|27.18|24.98|27.08|24.88|27.18|24.98|27.05|24.85|0
1645648540000|2022-02-23 20:35:40|27.05|24.85|27.18|24.98|27.18|24.98|27.05|24.85|0
1645648550000|2022-02-23 20:35:50|27.12|24.92|27.05|24.85|27.12|24.92|27.05|24.85|0
1645648560000|2022-02-23 20:36:00|26.86|24.66|26.73|24.53|26.86|24.66|26.73|24.53|0
1645648570000|2022-02-23 20:36:10|26.78|24.58|26.81|24.61|26.86|24.66|26.78|24.58|0
1645648580000|2022-02-23 20:36:20|26.86|24.66|26.95|24.75|26.99|24.79|26.86|24.66|0
1645648590000|2022-02-23 20:36:30|26.89|24.69|27.02|24.82|27.08|24.88|26.89|24.69|0
1645648600000|2022-02-23 20:36:40|26.99|24.79|27.05|24.85|27.05|24.85|26.99|24.79|0
1645648610000|2022-02-23 20:36:50|27.15|24.95|27.08|24.88|27.15|24.95|27.08|24.88|0
1645648620000|2022-02-23 20:37:00|26.95|24.75|26.92|24.72|26.95|24.75|26.82|24.62|0
1645648630000|2022-02-23 20:37:10|26.86|24.66|26.79|24.59|26.86|24.66|26.76|24.56|0
1645648640000|2022-02-23 20:37:20|26.82|24.62|26.73|24.53|26.82|24.62|26.66|24.46|0
1645648650000|2022-02-23 20:37:30|26.65|24.45|26.73|24.53|26.73|24.53|26.63|24.43|0
1645648660000|2022-02-23 20:37:40|26.68|24.48|26.81|24.61|26.81|24.61|26.68|24.48|0
1645648670000|2022-02-23 20:37:50|26.73|24.53|26.81|24.61|26.82|24.62|26.73|24.53|0
1645648680000|2022-02-23 20:38:00|26.7|24.5|27.08|24.88|27.08|24.88|26.7|24.5|0
1645648690000|2022-02-23 20:38:10|27.11|24.91|27.02|24.82|27.11|24.91|27.02|24.82|0
1645648700000|2022-02-23 20:38:20|27.1|24.9|27.11|24.91|27.15|24.95|27.1|24.9|0
1645648710000|2022-02-23 20:38:30|26.99|24.79|26.79|24.59|26.99|24.79|26.78|24.58|0
1645648720000|2022-02-23 20:38:40|26.76|24.56|26.79|24.59|26.79|24.59|26.7|24.5|0
1645648730000|2022-02-23 20:38:50|26.78|24.58|26.6|24.4|26.78|24.58|26.6|24.4|0
1645648740000|2022-02-23 20:39:00|26.66|24.46|26.7|24.5|26.7|24.5|26.63|24.43|0
1645648750000|2022-02-23 20:39:10|26.66|24.46|26.73|24.53|26.73|24.53|26.6|24.4|0
1645648760000|2022-02-23 20:39:20|26.7|24.5|26.6|24.4|26.7|24.5|26.6|24.4|0
1645648770000|2022-02-23 20:39:30|26.63|24.43|26.66|24.46|26.66|24.46|26.63|24.43|0
1645648780000|2022-02-23 20:39:40|26.73|24.53|26.44|24.24|26.73|24.53|26.41|24.21|0
1645648790000|2022-02-23 20:39:50|26.38|24.18|26.09|23.89|26.38|24.18|26.09|23.89|0
1645648800000|2022-02-23 20:40:00|26.06|23.86|26.19|23.99|26.28|24.08|26.06|23.86|0
1645648810000|2022-02-23 20:40:10|26.09|23.89|26.19|23.99|26.22|24.02|26.09|23.89|0
1645648820000|2022-02-23 20:40:20|26.06|23.86|26.09|23.89|26.09|23.89|26.05|23.85|0
1645648830000|2022-02-23 20:40:30|26.06|23.86|26.03|23.83|26.09|23.89|26.03|23.83|0
1645648840000|2022-02-23 20:40:40|26.06|23.86|26.38|24.18|26.41|24.21|26.06|23.86|0
1645648850000|2022-02-23 20:40:50|26.47|24.27|26.6|24.4|26.7|24.5|26.47|24.27|0
1645648860000|2022-02-23 20:41:00|26.66|24.46|26.44|24.24|26.66|24.46|26.44|24.24|0
1645648870000|2022-02-23 20:41:10|26.39|24.19|26.25|24.05|26.39|24.19|26.25|24.05|0
1645648880000|2022-02-23 20:41:20|26.22|24.02|26.31|24.11|26.31|24.11|26.19|23.99|0
1645648890000|2022-02-23 20:41:30|26.39|24.19|26.12|23.92|26.39|24.19|26.12|23.92|0
1645648900000|2022-02-23 20:41:40|26.31|24.11|26.19|23.99|26.34|24.14|26.19|23.99|0
1645648910000|2022-02-23 20:41:50|26.09|23.89|26.52|24.32|26.58|24.38|26.06|23.86|0
1645648920000|2022-02-23 20:42:00|26.49|24.29|26.71|24.51|26.71|24.51|26.45|24.25|0
1645648930000|2022-02-23 20:42:10|26.58|24.38|26.64|24.44|26.64|24.44|26.52|24.32|0
1645648940000|2022-02-23 20:42:20|26.58|24.38|26.55|24.35|26.58|24.38|26.55|24.35|0
1645648950000|2022-02-23 20:42:30|26.58|24.38|26.72|24.52|26.77|24.57|26.58|24.38|0
1645648960000|2022-02-23 20:42:40|26.64|24.44|27.06|24.86|27.06|24.86|26.64|24.44|0
1645648970000|2022-02-23 20:42:50|26.9|24.7|26.74|24.54|26.9|24.7|26.74|24.54|0
1645648980000|2022-02-23 20:43:00|26.64|24.44|26.52|24.32|26.64|24.44|26.52|24.32|0
1645648990000|2022-02-23 20:43:10|26.55|24.35|26.64|24.44|26.64|24.44|26.53|24.33|0
1645649000000|2022-02-23 20:43:20|26.56|24.36|26.61|24.41|26.64|24.44|26.56|24.36|0
1645649010000|2022-02-23 20:43:30|26.64|24.44|26.87|24.67|26.87|24.67|26.64|24.44|0
1645649020000|2022-02-23 20:43:40|26.93|24.73|26.77|24.57|26.93|24.73|26.74|24.54|0
1645649030000|2022-02-23 20:43:50|26.74|24.54|26.61|24.41|26.74|24.54|26.61|24.41|0
1645649040000|2022-02-23 20:44:00|26.68|24.48|26.6|24.4|26.68|24.48|26.55|24.35|0
1645649050000|2022-02-23 20:44:10|26.55|24.35|26.55|24.35|26.58|24.38|26.55|24.35|0
1645649060000|2022-02-23 20:44:20|26.52|24.32|26.45|24.25|26.52|24.32|26.45|24.25|0
1645649070000|2022-02-23 20:44:30|26.49|24.29|26.45|24.25|26.49|24.29|26.45|24.25|0
1645649080000|2022-02-23 20:44:40|26.49|24.29|26.47|24.27|26.49|24.29|26.45|24.25|0
1645649090000|2022-02-23 20:44:50|26.45|24.25|26.49|24.29|26.52|24.32|26.45|24.25|0
1645649100000|2022-02-23 20:45:00|26.45|24.25|26.52|24.32|26.55|24.35|26.45|24.25|0
1645649110000|2022-02-23 20:45:10|26.61|24.41|26.42|24.22|26.61|24.41|26.42|24.22|0
1645649120000|2022-02-23 20:45:20|26.48|24.28|26.9|24.7|26.9|24.7|26.48|24.28|0
1645649130000|2022-02-23 20:45:30|26.93|24.73|26.68|24.48|27|24.8|26.68|24.48|0
1645649140000|2022-02-23 20:45:40|26.61|24.41|26.37|24.17|26.61|24.41|26.37|24.17|0
1645649150000|2022-02-23 20:45:50|26.48|24.28|26.48|24.28|26.58|24.38|26.45|24.25|0
1645649160000|2022-02-23 20:46:00|26.42|24.22|26.42|24.22|26.48|24.28|26.42|24.22|0
1645649170000|2022-02-23 20:46:10|26.39|24.19|26.2|24|26.42|24.22|26.2|24|0
1645649180000|2022-02-23 20:46:20|26.14|23.94|26.06|23.86|26.14|23.94|26.06|23.86|0
1645649190000|2022-02-23 20:46:30|26.04|23.84|25.95|23.75|26.04|23.84|25.95|23.75|0
1645649200000|2022-02-23 20:46:40|26.52|24.32|26.52|24.32|26.74|24.54|26.52|24.32|0
1645649210000|2022-02-23 20:46:50|26.77|24.57|26.64|24.44|26.77|24.57|26.64|24.44|0
1645649220000|2022-02-23 20:47:00|26.71|24.51|26.64|24.44|26.72|24.52|26.61|24.41|0
1645649230000|2022-02-23 20:47:10|26.55|24.35|26.52|24.32|26.55|24.35|26.48|24.28|0
1645649240000|2022-02-23 20:47:20|26.39|24.19|26.39|24.19|26.39|24.19|26.39|24.19|0
1645649250000|2022-02-23 20:47:30|26.36|24.16|26.26|24.06|26.36|24.16|26.26|24.06|0
1645649260000|2022-02-23 20:47:40|26.28|24.08|26.42|24.22|26.42|24.22|26.25|24.05|0
1645649270000|2022-02-23 20:47:50|26.36|24.16|26.44|24.24|26.44|24.24|26.36|24.16|0
1645649280000|2022-02-23 20:48:00|26.33|24.13|26.25|24.05|26.33|24.13|26.17|23.97|0
1645649290000|2022-02-23 20:48:10|26.17|23.97|26.04|23.84|26.17|23.97|25.98|23.78|0
1645649300000|2022-02-23 20:48:20|26.07|23.87|26.03|23.83|26.07|23.87|26.03|23.83|0
1645649310000|2022-02-23 20:48:30|25.98|23.78|26.04|23.84|26.04|23.84|25.98|23.78|0
1645649320000|2022-02-23 20:48:40|26.15|23.95|25.98|23.78|26.15|23.95|25.98|23.78|0
1645649330000|2022-02-23 20:48:50|26.09|23.89|25.95|23.75|26.09|23.89|25.95|23.75|0
1645649340000|2022-02-23 20:49:00|26.01|23.81|25.89|23.69|26.14|23.94|25.89|23.69|0
1645649350000|2022-02-23 20:49:10|25.92|23.72|25.92|23.72|25.98|23.78|25.92|23.72|0
1645649360000|2022-02-23 20:49:20|25.89|23.69|26.06|23.86|26.06|23.86|25.89|23.69|0
1645649370000|2022-02-23 20:49:30|26.23|24.03|26.17|23.97|26.23|24.03|26.17|23.97|0
1645649380000|2022-02-23 20:49:40|26.07|23.87|25.86|23.66|26.07|23.87|25.86|23.66|0
1645649390000|2022-02-23 20:49:50|25.89|23.69|25.86|23.66|25.89|23.69|25.86|23.66|0
1645649400000|2022-02-23 20:50:00|25.83|23.63|25.83|23.63|25.98|23.78|25.67|23.47|0
1645649410000|2022-02-23 20:50:10|25.95|23.75|25.67|23.47|26.04|23.84|25.67|23.47|0
1645649420000|2022-02-23 20:50:20|25.56|23.36|25.7|23.5|25.7|23.5|25.56|23.36|0
1645649430000|2022-02-23 20:50:30|25.58|23.38|25.55|23.35|25.58|23.38|25.55|23.35|0
1645649440000|2022-02-23 20:50:40|25.42|23.22|25.53|23.33|25.53|23.33|25.39|23.19|0
1645649450000|2022-02-23 20:50:50|25.58|23.38|25.82|23.62|25.82|23.62|25.58|23.38|0
1645649460000|2022-02-23 20:51:00|25.86|23.66|25.86|23.66|25.92|23.72|25.86|23.66|0
1645649470000|2022-02-23 20:51:10|25.64|23.44|25.7|23.5|25.82|23.62|25.64|23.44|0
1645649480000|2022-02-23 20:51:20|25.67|23.47|25.61|23.41|25.67|23.47|25.58|23.38|0
1645649490000|2022-02-23 20:51:30|25.55|23.35|25.7|23.5|25.7|23.5|25.55|23.35|0
1645649500000|2022-02-23 20:51:40|25.61|23.41|25.49|23.29|25.61|23.41|25.49|23.29|0
1645649510000|2022-02-23 20:51:50|25.7|23.5|25.67|23.47|25.7|23.5|25.61|23.41|0
1645649520000|2022-02-23 20:52:00|25.58|23.38|25.89|23.69|25.89|23.69|25.55|23.35|0
1645649530000|2022-02-23 20:52:10|26.17|23.97|26.42|24.22|26.42|24.22|26.17|23.97|0
1645649540000|2022-02-23 20:52:20|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1645649550000|2022-02-23 20:52:30|26.64|24.44|26.45|24.25|26.64|24.44|26.45|24.25|0
1645649560000|2022-02-23 20:52:40|26.32|24.12|26.25|24.05|26.39|24.19|26.23|24.03|0
1645649570000|2022-02-23 20:52:50|26.26|24.06|26.2|24|26.26|24.06|26.2|24|0
1645649580000|2022-02-23 20:53:00|26.39|24.19|26.61|24.41|26.61|24.41|26.36|24.16|0
1645649590000|2022-02-23 20:53:10|26.64|24.44|26.55|24.35|26.64|24.44|26.55|24.35|0
1645649600000|2022-02-23 20:53:20|26.48|24.28|26.32|24.12|26.48|24.28|26.32|24.12|0
1645649610000|2022-02-23 20:53:30|26.26|24.06|26.36|24.16|26.36|24.16|26.26|24.06|0
1645649620000|2022-02-23 20:53:40|26.2|24|26.07|23.87|26.2|24|26.07|23.87|0
1645649630000|2022-02-23 20:53:50|26.09|23.89|26.1|23.9|26.14|23.94|26.07|23.87|0
1645649640000|2022-02-23 20:54:00|25.98|23.78|26.15|23.95|26.15|23.95|25.98|23.78|0
1645649650000|2022-02-23 20:54:10|26.2|24|26.17|23.97|26.32|24.12|26.17|23.97|0
1645649660000|2022-02-23 20:54:20|26.14|23.94|25.98|23.78|26.14|23.94|25.98|23.78|0
1645649670000|2022-02-23 20:54:30|25.95|23.75|25.95|23.75|25.95|23.75|25.92|23.72|0
1645649680000|2022-02-23 20:54:40|25.89|23.69|25.76|23.56|25.89|23.69|25.67|23.47|0
1645649690000|2022-02-23 20:54:50|25.7|23.5|25.68|23.48|25.73|23.53|25.65|23.45|0
1645649700000|2022-02-23 20:55:00|25.76|23.56|26.1|23.9|26.1|23.9|25.76|23.56|0
1645649710000|2022-02-23 20:55:10|26.17|23.97|25.81|23.61|26.17|23.97|25.81|23.61|0
1645649720000|2022-02-23 20:55:20|25.79|23.59|25.75|23.55|25.82|23.62|25.75|23.55|0
1645649730000|2022-02-23 20:55:30|25.82|23.62|25.76|23.56|25.82|23.62|25.76|23.56|0
1645649740000|2022-02-23 20:55:40|25.7|23.5|25.64|23.44|25.7|23.5|25.64|23.44|0
1645649750000|2022-02-23 20:55:50|25.67|23.47|25.58|23.38|25.7|23.5|25.58|23.38|0
1645649760000|2022-02-23 20:56:00|25.61|23.41|25.73|23.53|25.73|23.53|25.61|23.41|0
1645649770000|2022-02-23 20:56:10|25.89|23.69|25.64|23.44|25.89|23.69|25.64|23.44|0
1645649780000|2022-02-23 20:56:20|25.61|23.41|25.67|23.47|25.67|23.47|25.58|23.38|0
1645649790000|2022-02-23 20:56:30|25.7|23.5|25.7|23.5|25.7|23.5|25.67|23.47|0
1645649800000|2022-02-23 20:56:40|25.64|23.44|25.48|23.28|25.64|23.44|25.48|23.28|0
1645649810000|2022-02-23 20:56:50|25.55|23.35|25.58|23.38|25.58|23.38|25.55|23.35|0
1645649820000|2022-02-23 20:57:00|25.51|23.31|25.42|23.22|25.51|23.31|25.42|23.22|0
1645649830000|2022-02-23 20:57:10|25.45|23.25|25.51|23.31|25.51|23.31|25.42|23.22|0
1645649840000|2022-02-23 20:57:20|25.61|23.41|25.73|23.53|25.73|23.53|25.51|23.31|0
1645649850000|2022-02-23 20:57:30|25.76|23.56|25.79|23.59|25.85|23.65|25.76|23.56|0
1645649860000|2022-02-23 20:57:40|25.85|23.65|25.61|23.41|25.85|23.65|25.61|23.41|0
1645649870000|2022-02-23 20:57:50|25.58|23.38|25.39|23.19|25.58|23.38|25.39|23.19|0
1645649880000|2022-02-23 20:58:00|25.41|23.21|25.51|23.31|25.53|23.33|25.41|23.21|0
1645649890000|2022-02-23 20:58:10|25.58|23.38|25.73|23.53|25.73|23.53|25.58|23.38|0
1645649900000|2022-02-23 20:58:20|25.67|23.47|25.89|23.69|25.89|23.69|25.67|23.47|0
1645649910000|2022-02-23 20:58:30|25.85|23.65|26.01|23.81|26.01|23.81|25.85|23.65|0
1645649920000|2022-02-23 20:58:40|25.92|23.72|26.65|24.45|26.65|24.45|25.92|23.72|0
1645649930000|2022-02-23 20:58:50|26.62|24.42|26.72|24.52|26.72|24.52|26.62|24.42|0
1645649940000|2022-02-23 20:59:00|26.65|24.45|26.62|24.42|26.65|24.45|26.53|24.33|0
1645649950000|2022-02-23 20:59:10|26.46|24.26|26.69|24.49|26.69|24.49|26.46|24.26|0
1645649960000|2022-02-23 20:59:20|26.75|24.55|26.88|24.68|26.88|24.68|26.75|24.55|0
1645649970000|2022-02-23 20:59:30|26.78|24.58|26.43|24.23|26.78|24.58|26.43|24.23|0
1645649980000|2022-02-23 20:59:40|26.4|24.2|26.21|24.01|26.4|24.2|26.21|24.01|0
1645649990000|2022-02-23 20:59:50|26.24|24.04|26.62|24.42|26.62|24.42|26.24|24.04|0
1645650000000|2022-02-23 21:00:00|26.75|24.55|26.91|24.71|26.91|24.71|26.75|24.55|0
1645650010000|2022-02-23 21:00:10|27|24.8|27.13|24.93|27.17|24.97|27|24.8|0
1645650020000|2022-02-23 21:00:20|27.1|24.9|26.88|24.68|27.1|24.9|26.88|24.68|0
1645650030000|2022-02-23 21:00:30|26.81|24.61|26.84|24.64|26.88|24.68|26.81|24.61|0
1645650040000|2022-02-23 21:00:40|26.88|24.68|26.72|24.52|26.88|24.68|26.72|24.52|0
1645650050000|2022-02-23 21:00:50|26.78|24.58|26.78|24.58|26.83|24.63|26.78|24.58|0
1645650060000|2022-02-23 21:01:00|26.88|24.68|26.89|24.69|26.91|24.71|26.88|24.68|0
1645650070000|2022-02-23 21:01:10|26.84|24.64|26.88|24.68|26.88|24.68|26.78|24.58|0
1645650080000|2022-02-23 21:01:20|26.91|24.71|27|24.8|27|24.8|26.88|24.68|0
1645650090000|2022-02-23 21:01:30|26.94|24.74|26.88|24.68|26.94|24.74|26.88|24.68|0
1645650100000|2022-02-23 21:01:40|26.84|24.64|26.94|24.74|26.94|24.74|26.84|24.64|0
1645650110000|2022-02-23 21:01:50|26.96|24.76|27|24.8|27.04|24.84|26.94|24.74|0
1645650120000|2022-02-23 21:02:00|26.97|24.77|26.97|24.77|26.97|24.77|26.94|24.74|0
1645650130000|2022-02-23 21:02:10|26.94|24.74|26.88|24.68|26.94|24.74|26.88|24.68|0
1645650140000|2022-02-23 21:02:20|26.84|24.64|26.78|24.58|26.84|24.64|26.78|24.58|0
1645650150000|2022-02-23 21:02:30|26.75|24.55|26.78|24.58|26.78|24.58|26.75|24.55|0
1645650160000|2022-02-23 21:02:40|26.81|24.61|26.81|24.61|26.84|24.64|26.81|24.61|0
1645650170000|2022-02-23 21:02:50|26.78|24.58|26.72|24.52|26.78|24.58|26.72|24.52|0
1645650180000|2022-02-23 21:03:00|26.78|24.58|26.56|24.36|26.78|24.58|26.56|24.36|0
1645650190000|2022-02-23 21:03:10|26.59|24.39|26.65|24.45|26.65|24.45|26.59|24.39|0
1645650200000|2022-02-23 21:03:20|26.68|24.48|26.68|24.48|26.68|24.48|26.62|24.42|0
1645650210000|2022-02-23 21:03:30|26.59|24.39|26.65|24.45|26.65|24.45|26.56|24.36|0
1645650220000|2022-02-23 21:03:40|26.62|24.42|26.6|24.4|26.62|24.42|26.56|24.36|0
1645650230000|2022-02-23 21:03:50|26.68|24.48|26.62|24.42|26.68|24.48|26.59|24.39|0
1645650240000|2022-02-23 21:04:00|26.65|24.45|26.72|24.52|26.72|24.52|26.62|24.42|0
1645650250000|2022-02-23 21:04:10|26.65|24.45|26.68|24.48|26.68|24.48|26.65|24.45|0
1645650260000|2022-02-23 21:04:20|26.7|24.5|26.72|24.52|26.72|24.52|26.68|24.48|0
1645650270000|2022-02-23 21:04:30|26.68|24.48|26.91|24.71|26.91|24.71|26.68|24.48|0
1645650280000|2022-02-23 21:04:40|26.81|24.61|26.81|24.61|26.83|24.63|26.75|24.55|0
1645650290000|2022-02-23 21:04:50|26.84|24.64|26.84|24.64|26.84|24.64|26.75|24.55|0
1645650300000|2022-02-23 21:05:00|26.87|24.67|27|24.8|27|24.8|26.87|24.67|0
1645650310000|2022-02-23 21:05:10|27.04|24.84|27.04|24.84|27.1|24.9|27.04|24.84|0
1645650320000|2022-02-23 21:05:20|27.03|24.83|26.97|24.77|27.03|24.83|26.97|24.77|0
1645650330000|2022-02-23 21:05:30|27|24.8|27|24.8|27.03|24.83|26.97|24.77|0
1645650340000|2022-02-23 21:05:40|27.03|24.83|26.97|24.77|27.03|24.83|26.97|24.77|0
1645650350000|2022-02-23 21:05:50|27|24.8|27|24.8|27.03|24.83|27|24.8|0
1645650360000|2022-02-23 21:06:00|26.97|24.77|27.13|24.93|27.13|24.93|26.97|24.77|0
1645650370000|2022-02-23 21:06:10|27.1|24.9|27.03|24.83|27.1|24.9|27.03|24.83|0
1645650380000|2022-02-23 21:06:20|27.07|24.87|27|24.8|27.07|24.87|27|24.8|0
1645650390000|2022-02-23 21:06:30|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1645650410000|2022-02-23 21:06:50|27|24.8|27|24.8|27|24.8|26.97|24.77|0
1645650420000|2022-02-23 21:07:00|27.03|24.83|27.13|24.93|27.13|24.93|27.03|24.83|0
1645650430000|2022-02-23 21:07:10|27.07|24.87|27.07|24.87|27.07|24.87|27.03|24.83|0
1645650440000|2022-02-23 21:07:20|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1645650450000|2022-02-23 21:07:30|27|24.8|27.03|24.83|27.03|24.83|27|24.8|0
1645650460000|2022-02-23 21:07:40|27.07|24.87|27.13|24.93|27.13|24.93|27.07|24.87|0
1645650470000|2022-02-23 21:07:50|27.1|24.9|27.1|24.9|27.13|24.93|27.1|24.9|0
1645650480000|2022-02-23 21:08:00|27.07|24.87|27.13|24.93|27.13|24.93|27.07|24.87|0
1645650490000|2022-02-23 21:08:10|27.16|24.96|27.16|24.96|27.16|24.96|27.13|24.93|0
1645650500000|2022-02-23 21:08:20|27.13|24.93|27.16|24.96|27.16|24.96|27.1|24.9|0
1645650510000|2022-02-23 21:08:30|27.13|24.93|27.13|24.93|27.13|24.93|27.13|24.93|0
1645650520000|2022-02-23 21:08:40|27.16|24.96|27.13|24.93|27.16|24.96|27.13|24.93|0
1645650530000|2022-02-23 21:08:50|27.07|24.87|27.07|24.87|27.1|24.9|27.07|24.87|0
1645650540000|2022-02-23 21:09:00|27.1|24.9|27.13|24.93|27.16|24.96|27.1|24.9|0
1645650560000|2022-02-23 21:09:20|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1645650570000|2022-02-23 21:09:30|27.03|24.83|27.07|24.87|27.07|24.87|27.03|24.83|0
1645650580000|2022-02-23 21:09:40|27.03|24.83|26.94|24.74|27.03|24.83|26.94|24.74|0
1645650590000|2022-02-23 21:09:50|26.92|24.72|26.89|24.69|26.92|24.72|26.89|24.69|0
1645650600000|2022-02-23 21:10:00|26.91|24.71|26.89|24.69|26.91|24.71|26.89|24.69|0
1645650610000|2022-02-23 21:10:10|26.87|24.67|26.97|24.77|26.97|24.77|26.87|24.67|0
1645650620000|2022-02-23 21:10:20|26.94|24.74|26.94|24.74|27|24.8|26.94|24.74|0
1645650630000|2022-02-23 21:10:30|26.91|24.71|26.94|24.74|26.94|24.74|26.91|24.71|0
1645650640000|2022-02-23 21:10:40|26.87|24.67|26.94|24.74|26.94|24.74|26.87|24.67|0
1645650650000|2022-02-23 21:10:50|26.87|24.67|26.91|24.71|26.91|24.71|26.87|24.67|0
1645650660000|2022-02-23 21:11:00|26.87|24.67|26.87|24.67|26.87|24.67|26.84|24.64|0
1645650670000|2022-02-23 21:11:10|26.91|24.71|26.87|24.67|26.91|24.71|26.87|24.67|0
1645650680000|2022-02-23 21:11:20|26.84|24.64|26.78|24.58|26.84|24.64|26.78|24.58|0
1645650690000|2022-02-23 21:11:30|26.81|24.61|26.81|24.61|26.81|24.61|26.78|24.58|0
1645650700000|2022-02-23 21:11:40|26.78|24.58|26.75|24.55|26.78|24.58|26.75|24.55|0
1645650710000|2022-02-23 21:11:50|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1645650720000|2022-02-23 21:12:00|26.75|24.55|26.65|24.45|26.75|24.55|26.65|24.45|0
1645650730000|2022-02-23 21:12:10|26.62|24.42|26.65|24.45|26.65|24.45|26.62|24.42|0
1645650740000|2022-02-23 21:12:20|26.62|24.42|26.62|24.42|26.65|24.45|26.62|24.42|0
1645650750000|2022-02-23 21:12:30|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1645650760000|2022-02-23 21:12:40|26.6|24.4|26.55|24.35|26.6|24.4|26.55|24.35|0
1645650770000|2022-02-23 21:12:50|26.57|24.37|26.59|24.39|26.62|24.42|26.57|24.37|0
1645650780000|2022-02-23 21:13:00|26.62|24.42|26.59|24.39|26.62|24.42|26.59|24.39|0
1645650790000|2022-02-23 21:13:10|26.65|24.45|26.9|24.7|26.9|24.7|26.65|24.45|0
1645650800000|2022-02-23 21:13:20|26.94|24.74|26.98|24.78|27|24.8|26.94|24.74|0
1645650810000|2022-02-23 21:13:30|26.97|24.77|27.03|24.83|27.06|24.86|26.97|24.77|0
1645650820000|2022-02-23 21:13:40|27.06|24.86|27.03|24.83|27.06|24.86|27.03|24.83|0
1645650830000|2022-02-23 21:13:50|27.11|24.91|27.1|24.9|27.11|24.91|27.1|24.9|0
1645650840000|2022-02-23 21:14:00|27.06|24.86|27.03|24.83|27.06|24.86|27|24.8|0
1645650850000|2022-02-23 21:14:10|27.06|24.86|27|24.8|27.06|24.86|27|24.8|0
1645650860000|2022-02-23 21:14:20|26.97|24.77|26.97|24.77|27|24.8|26.97|24.77|0
1645650870000|2022-02-23 21:14:30|26.94|24.74|26.9|24.7|26.94|24.74|26.9|24.7|0
1645650880000|2022-02-23 21:14:40|26.94|24.74|26.84|24.64|26.94|24.74|26.84|24.64|0
1645650890000|2022-02-23 21:14:50|26.82|24.62|26.78|24.58|26.84|24.64|26.78|24.58|0
1645650930000|2022-02-23 21:15:30|26.99|24.42|26.98|24.41|26.99|24.42|26.98|24.41|0
1645650940000|2022-02-23 21:15:40|26.99|24.42|27.03|24.45|27.03|24.45|26.98|24.41|0
1645650950000|2022-02-23 21:15:50|27.01|24.44|27.06|24.48|27.06|24.48|27.01|24.44|0
1645650960000|2022-02-23 21:16:00|27.04|24.47|26.96|24.39|27.06|24.48|26.96|24.39|0
1645650970000|2022-02-23 21:16:10|26.93|24.36|26.88|24.32|26.93|24.36|26.88|24.32|0
1645650980000|2022-02-23 21:16:20|26.86|24.3|26.89|24.33|26.89|24.33|26.86|24.3|0
1645651000000|2022-02-23 21:16:40|26.91|24.35|26.94|24.38|26.96|24.39|26.91|24.35|0
1645651010000|2022-02-23 21:16:50|26.91|24.35|26.93|24.36|26.93|24.36|26.91|24.35|0
1645651020000|2022-02-23 21:17:00|27.01|24.44|26.99|24.42|27.01|24.44|26.94|24.38|0
1645651030000|2022-02-23 21:17:10|26.96|24.39|26.98|24.41|27.01|24.44|26.96|24.39|0
1645651040000|2022-02-23 21:17:20|26.99|24.42|26.94|24.38|26.99|24.42|26.94|24.38|0
1645651050000|2022-02-23 21:17:30|26.93|24.36|26.86|24.3|26.93|24.36|26.86|24.3|0
1645651060000|2022-02-23 21:17:40|26.93|24.36|26.89|24.33|26.94|24.38|26.89|24.33|0
1645651070000|2022-02-23 21:17:50|26.93|24.36|26.89|24.33|26.93|24.36|26.88|24.32|0
1645651080000|2022-02-23 21:18:00|26.88|24.32|26.91|24.35|26.91|24.35|26.88|24.32|0
1645651090000|2022-02-23 21:18:10|26.89|24.33|26.91|24.35|26.93|24.36|26.89|24.33|0
1645651100000|2022-02-23 21:18:20|26.93|24.36|26.98|24.41|26.98|24.41|26.93|24.36|0
1645651110000|2022-02-23 21:18:30|26.99|24.42|27.09|24.51|27.09|24.51|26.94|24.38|0
1645651120000|2022-02-23 21:18:40|27.04|24.47|26.96|24.39|27.06|24.48|26.96|24.39|0
1645651130000|2022-02-23 21:18:50|26.94|24.38|26.94|24.38|26.94|24.38|26.93|24.36|0
1645651140000|2022-02-23 21:19:00|26.89|24.33|26.93|24.36|26.93|24.36|26.86|24.3|0
1645651150000|2022-02-23 21:19:10|26.96|24.39|26.93|24.36|26.96|24.39|26.93|24.36|0
1645651160000|2022-02-23 21:19:20|26.89|24.33|26.93|24.36|26.94|24.38|26.89|24.33|0
1645651170000|2022-02-23 21:19:30|26.91|24.35|26.93|24.36|26.93|24.36|26.91|24.35|0
1645651180000|2022-02-23 21:19:40|26.94|24.38|26.94|24.38|26.94|24.38|26.93|24.36|0
1645651190000|2022-02-23 21:19:50|26.93|24.36|26.91|24.35|26.93|24.36|26.89|24.33|0
1645651200000|2022-02-23 21:20:00|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1645651210000|2022-02-23 21:20:10|26.86|24.3|26.84|24.29|26.86|24.3|26.84|24.29|0
1645651220000|2022-02-23 21:20:20|26.83|24.27|26.83|24.27|26.84|24.29|26.83|24.27|0
1645651230000|2022-02-23 21:20:30|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1645651240000|2022-02-23 21:20:40|26.83|24.27|26.79|24.24|26.83|24.27|26.79|24.24|0
1645651250000|2022-02-23 21:20:50|26.83|24.27|26.79|24.24|26.83|24.27|26.77|24.22|0
1645651260000|2022-02-23 21:21:00|26.83|24.27|26.79|24.24|26.83|24.27|26.79|24.24|0
1645651270000|2022-02-23 21:21:10|26.83|24.27|26.79|24.24|26.83|24.27|26.79|24.24|0
1645651290000|2022-02-23 21:21:30|26.81|24.25|26.77|24.22|26.81|24.25|26.77|24.22|0
1645651300000|2022-02-23 21:21:40|26.79|24.24|26.86|24.3|26.86|24.3|26.79|24.24|0
1645651310000|2022-02-23 21:21:50|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1645651320000|2022-02-23 21:22:00|26.84|24.28|26.79|24.24|26.84|24.28|26.79|24.24|0
1645651330000|2022-02-23 21:22:10|26.77|24.22|26.79|24.24|26.79|24.24|26.77|24.22|0
1645651340000|2022-02-23 21:22:20|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1645651350000|2022-02-23 21:22:30|26.77|24.22|26.79|24.24|26.79|24.24|26.77|24.22|0
1645651360000|2022-02-23 21:22:40|26.81|24.25|26.79|24.24|26.82|24.27|26.79|24.24|0
1645651370000|2022-02-23 21:22:50|26.76|24.21|26.77|24.22|26.79|24.24|26.76|24.21|0
1645651380000|2022-02-23 21:23:00|26.79|24.24|26.81|24.25|26.81|24.25|26.79|24.24|0
1645651390000|2022-02-23 21:23:10|26.82|24.27|26.82|24.27|26.84|24.28|26.82|24.27|0
1645651400000|2022-02-23 21:23:20|26.84|24.28|26.82|24.27|26.84|24.28|26.82|24.27|0
1645651410000|2022-02-23 21:23:30|26.86|24.3|26.82|24.27|26.86|24.3|26.82|24.27|0
1645651420000|2022-02-23 21:23:40|26.86|24.3|26.86|24.3|26.86|24.3|26.82|24.27|0
1645651440000|2022-02-23 21:24:00|26.87|24.31|26.89|24.33|26.89|24.33|26.87|24.31|0
1645651450000|2022-02-23 21:24:10|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1645651470000|2022-02-23 21:24:30|26.82|24.27|26.82|24.27|26.84|24.28|26.82|24.27|0
1645651480000|2022-02-23 21:24:40|26.84|24.28|26.89|24.33|26.89|24.33|26.82|24.27|0
1645651490000|2022-02-23 21:24:50|26.99|24.42|26.96|24.39|26.99|24.42|26.96|24.39|0
1645651500000|2022-02-23 21:25:00|26.97|24.4|26.97|24.4|26.97|24.4|26.96|24.39|0
1645651510000|2022-02-23 21:25:10|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1645651520000|2022-02-23 21:25:20|27.02|24.45|27.02|24.45|27.04|24.47|27.02|24.45|0
1645651530000|2022-02-23 21:25:30|26.99|24.42|26.97|24.4|27.01|24.43|26.97|24.4|0
1645651540000|2022-02-23 21:25:40|26.96|24.39|26.92|24.36|26.96|24.39|26.92|24.36|0
1645651550000|2022-02-23 21:25:50|26.94|24.37|26.92|24.36|26.96|24.39|26.92|24.36|0
1645651560000|2022-02-23 21:26:00|26.89|24.33|26.96|24.39|26.96|24.39|26.89|24.33|0
1645651570000|2022-02-23 21:26:10|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1645651580000|2022-02-23 21:26:20|26.89|24.33|26.92|24.36|26.94|24.37|26.89|24.33|0
1645651590000|2022-02-23 21:26:30|26.89|24.33|26.89|24.33|26.92|24.36|26.89|24.33|0
1645651600000|2022-02-23 21:26:40|26.91|24.34|26.92|24.36|26.92|24.36|26.91|24.34|0
1645651610000|2022-02-23 21:26:50|26.91|24.34|26.89|24.33|26.91|24.34|26.89|24.33|0
1645651620000|2022-02-23 21:27:00|26.86|24.3|26.87|24.31|26.89|24.33|26.86|24.3|0
1645651630000|2022-02-23 21:27:10|26.86|24.3|26.82|24.27|26.86|24.3|26.82|24.27|0
1645651640000|2022-02-23 21:27:20|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1645651660000|2022-02-23 21:27:40|26.82|24.27|26.87|24.31|26.87|24.31|26.82|24.27|0
1645651670000|2022-02-23 21:27:50|26.82|24.27|26.84|24.28|26.84|24.28|26.82|24.27|0
1645651680000|2022-02-23 21:28:00|26.86|24.3|26.86|24.3|26.86|24.3|26.82|24.27|0
1645651700000|2022-02-23 21:28:20|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1645651710000|2022-02-23 21:28:30|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1645651720000|2022-02-23 21:28:40|26.72|24.18|26.69|24.15|26.72|24.18|26.69|24.15|0
1645651730000|2022-02-23 21:28:50|26.66|24.12|26.66|24.12|26.69|24.15|26.66|24.12|0
1645651740000|2022-02-23 21:29:00|26.69|24.15|26.69|24.15|26.69|24.15|26.66|24.12|0
1645651750000|2022-02-23 21:29:10|26.71|24.16|26.71|24.16|26.71|24.16|26.69|24.15|0
1645651760000|2022-02-23 21:29:20|26.72|24.18|26.77|24.22|26.79|24.24|26.72|24.18|0
1645651770000|2022-02-23 21:29:30|26.76|24.21|26.79|24.24|26.79|24.24|26.76|24.21|0
1645651780000|2022-02-23 21:29:40|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1645651790000|2022-02-23 21:29:50|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1645651800000|2022-02-23 21:30:00|26.79|24.24|26.76|24.21|26.79|24.24|26.76|24.21|0
1645651820000|2022-02-23 21:30:20|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1645651840000|2022-02-23 21:30:40|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1645651850000|2022-02-23 21:30:50|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1645651860000|2022-02-23 21:31:00|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1645651870000|2022-02-23 21:31:10|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1645651880000|2022-02-23 21:31:20|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1645651910000|2022-02-23 21:31:50|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1645651930000|2022-02-23 21:32:10|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1645651940000|2022-02-23 21:32:20|26.56|24.03|26.66|24.12|26.66|24.12|26.56|24.03|0
1645651960000|2022-02-23 21:32:40|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1645651970000|2022-02-23 21:32:50|26.66|24.12|26.59|24.06|26.66|24.12|26.59|24.06|0
1645651980000|2022-02-23 21:33:00|26.62|24.09|26.57|24.04|26.62|24.09|26.57|24.04|0
1645651990000|2022-02-23 21:33:10|26.56|24.03|26.52|24|26.56|24.03|26.52|24|0
1645652020000|2022-02-23 21:33:40|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1645652030000|2022-02-23 21:33:50|26.52|24|26.49|23.97|26.52|24|26.49|23.97|0
1645652040000|2022-02-23 21:34:00|26.52|24|26.52|24|26.52|24|26.52|24|0
1645652050000|2022-02-23 21:34:10|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1645652080000|2022-02-23 21:34:40|26.52|24|26.52|24|26.52|24|26.52|24|0
1645652090000|2022-02-23 21:34:50|26.51|23.98|26.49|23.97|26.51|23.98|26.49|23.97|0
1645652100000|2022-02-23 21:35:00|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1645652120000|2022-02-23 21:35:20|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1645652130000|2022-02-23 21:35:30|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1645652140000|2022-02-23 21:35:40|26.42|23.91|26.26|23.76|26.42|23.91|26.26|23.76|0
1645652150000|2022-02-23 21:35:50|26.19|23.7|26.23|23.73|26.23|23.73|26.19|23.7|0
1645652160000|2022-02-23 21:36:00|26.26|23.76|26.23|23.73|26.26|23.76|26.23|23.73|0
1645652170000|2022-02-23 21:36:10|26.26|23.76|26.19|23.7|26.26|23.76|26.19|23.7|0
1645652180000|2022-02-23 21:36:20|26.21|23.71|26.19|23.7|26.21|23.71|26.19|23.7|0
1645652190000|2022-02-23 21:36:30|26.14|23.65|26.26|23.76|26.26|23.76|26.14|23.65|0
1645652200000|2022-02-23 21:36:40|26.29|23.79|26.27|23.77|26.29|23.79|26.26|23.76|0
1645652210000|2022-02-23 21:36:50|26.29|23.79|26.27|23.77|26.29|23.79|26.27|23.77|0
1645652220000|2022-02-23 21:37:00|26.29|23.79|26.36|23.85|26.36|23.85|26.29|23.79|0
1645652230000|2022-02-23 21:37:10|26.34|23.83|26.32|23.82|26.36|23.85|26.32|23.82|0
1645652240000|2022-02-23 21:37:20|26.36|23.85|26.49|23.97|26.49|23.97|26.36|23.85|0
1645652250000|2022-02-23 21:37:30|26.52|24|26.82|24.27|26.82|24.27|26.52|24|0
1645652260000|2022-02-23 21:37:40|26.84|24.28|26.85|24.3|26.85|24.3|26.84|24.28|0
1645652270000|2022-02-23 21:37:50|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1645652280000|2022-02-23 21:38:00|26.84|24.28|26.72|24.18|26.84|24.28|26.72|24.18|0
1645652290000|2022-02-23 21:38:10|26.69|24.15|26.65|24.12|26.69|24.15|26.64|24.1|0
1645652300000|2022-02-23 21:38:20|26.62|24.09|26.72|24.18|26.72|24.18|26.6|24.07|0
1645652310000|2022-02-23 21:38:30|26.69|24.15|26.7|24.16|26.7|24.16|26.65|24.12|0
1645652320000|2022-02-23 21:38:40|26.79|24.24|26.77|24.22|26.79|24.24|26.75|24.21|0
1645652330000|2022-02-23 21:38:50|26.79|24.24|26.74|24.19|26.79|24.24|26.74|24.19|0
1645652340000|2022-02-23 21:39:00|26.79|24.24|26.74|24.19|26.79|24.24|26.74|24.19|0
1645652350000|2022-02-23 21:39:10|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1645652360000|2022-02-23 21:39:20|26.69|24.15|26.8|24.25|26.8|24.25|26.69|24.15|0
1645652370000|2022-02-23 21:39:30|26.82|24.27|26.82|24.27|26.82|24.27|26.79|24.24|0
1645652380000|2022-02-23 21:39:40|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1645652390000|2022-02-23 21:39:50|26.75|24.21|26.74|24.19|26.75|24.21|26.72|24.18|0
1645652400000|2022-02-23 21:40:00|26.75|24.21|26.74|24.19|26.77|24.22|26.74|24.19|0
1645652410000|2022-02-23 21:40:10|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1645652420000|2022-02-23 21:40:20|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1645652430000|2022-02-23 21:40:30|26.52|24|26.59|24.06|26.59|24.06|26.49|23.97|0
1645652440000|2022-02-23 21:40:40|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1645652450000|2022-02-23 21:40:50|26.59|24.06|26.23|23.73|26.59|24.06|26.23|23.73|0
1645652460000|2022-02-23 21:41:00|26.32|23.82|26.36|23.85|26.36|23.85|26.31|23.8|0
1645652470000|2022-02-23 21:41:10|26.32|23.82|26.32|23.82|26.32|23.82|26.32|23.82|0
1645652480000|2022-02-23 21:41:20|26.36|23.85|26.19|23.7|26.39|23.88|26.19|23.7|0
1645652490000|2022-02-23 21:41:30|26.13|23.64|26.13|23.64|26.13|23.64|26.13|23.64|0
1645652500000|2022-02-23 21:41:40|26.06|23.58|26.06|23.58|26.09|23.61|26.06|23.58|0
1645652510000|2022-02-23 21:41:50|26.04|23.56|26|23.52|26.04|23.56|26|23.52|0
1645652520000|2022-02-23 21:42:00|26.01|23.53|26.13|23.64|26.13|23.64|26.01|23.53|0
1645652530000|2022-02-23 21:42:10|25.96|23.49|25.82|23.36|25.96|23.49|25.82|23.36|0
1645652540000|2022-02-23 21:42:20|25.72|23.27|25.58|23.14|25.72|23.27|25.58|23.14|0
1645652550000|2022-02-23 21:42:30|25.48|23.05|25.75|23.3|25.75|23.3|25.48|23.05|0
1645652560000|2022-02-23 21:42:40|25.71|23.26|25.85|23.39|25.85|23.39|25.71|23.26|0
1645652570000|2022-02-23 21:42:50|25.87|23.4|25.83|23.37|25.87|23.4|25.83|23.37|0
1645652580000|2022-02-23 21:43:00|25.82|23.36|25.85|23.39|25.87|23.4|25.82|23.36|0
1645652590000|2022-02-23 21:43:10|25.87|23.4|25.83|23.37|25.9|23.43|25.83|23.37|0
1645652600000|2022-02-23 21:43:20|25.87|23.4|25.9|23.43|25.9|23.43|25.87|23.4|0
1645652610000|2022-02-23 21:43:30|25.91|23.45|25.96|23.49|26|23.52|25.91|23.45|0
1645652620000|2022-02-23 21:43:40|25.98|23.51|25.87|23.4|25.98|23.51|25.87|23.4|0
1645652630000|2022-02-23 21:43:50|25.83|23.37|25.85|23.39|25.87|23.4|25.8|23.34|0
1645652640000|2022-02-23 21:44:00|25.82|23.36|25.83|23.37|25.88|23.42|25.82|23.36|0
1645652650000|2022-02-23 21:44:10|25.85|23.39|25.88|23.42|25.88|23.42|25.78|23.33|0
1645652660000|2022-02-23 21:44:20|25.93|23.46|25.93|23.46|25.96|23.49|25.93|23.46|0
1645652670000|2022-02-23 21:44:30|25.95|23.48|26|23.52|26|23.52|25.95|23.48|0
1645652680000|2022-02-23 21:44:40|26.01|23.53|26.03|23.55|26.03|23.55|26|23.52|0
1645652690000|2022-02-23 21:44:50|26|23.52|26|23.52|26|23.52|26|23.52|0
1645652700000|2022-02-23 21:45:00|26.03|23.55|26.22|23.73|26.22|23.73|26.03|23.55|0
1645652710000|2022-02-23 21:45:10|26.39|23.87|26.37|23.86|26.39|23.87|26.29|23.79|0
1645652720000|2022-02-23 21:45:20|26.32|23.82|26.29|23.79|26.32|23.82|26.29|23.79|0
1645652730000|2022-02-23 21:45:30|26.26|23.76|26.19|23.7|26.26|23.76|26.17|23.68|0
1645652740000|2022-02-23 21:45:40|26.21|23.71|26.22|23.73|26.22|23.73|26.21|23.71|0
1645652750000|2022-02-23 21:45:50|26.19|23.7|26.19|23.7|26.21|23.71|26.19|23.7|0
1645652760000|2022-02-23 21:46:00|26.16|23.67|26.21|23.71|26.24|23.74|26.16|23.67|0
1645652770000|2022-02-23 21:46:10|26.19|23.7|26.19|23.7|26.19|23.7|26.19|23.7|0
1645652780000|2022-02-23 21:46:20|26.16|23.67|26.19|23.7|26.19|23.7|26.16|23.67|0
1645652790000|2022-02-23 21:46:30|26.22|23.73|26.22|23.73|26.22|23.73|26.22|23.73|0
1645652810000|2022-02-23 21:46:50|26.19|23.7|26.16|23.67|26.19|23.7|26.16|23.67|0
1645652820000|2022-02-23 21:47:00|26.22|23.73|26.26|23.76|26.29|23.79|26.22|23.73|0
1645652830000|2022-02-23 21:47:10|26.29|23.79|26.29|23.79|26.29|23.79|26.29|23.79|0
1645652840000|2022-02-23 21:47:20|26.16|23.67|26.14|23.65|26.19|23.7|26.13|23.64|0
1645652850000|2022-02-23 21:47:30|26.17|23.68|26.22|23.73|26.22|23.73|26.14|23.65|0
1645652860000|2022-02-23 21:47:40|26.21|23.71|26.22|23.73|26.24|23.74|26.21|23.71|0
1645652870000|2022-02-23 21:47:50|26.21|23.71|26.26|23.76|26.26|23.76|26.21|23.71|0
1645652890000|2022-02-23 21:48:10|26.29|23.79|26.34|23.83|26.34|23.83|26.29|23.79|0
1645652900000|2022-02-23 21:48:20|26.35|23.84|26.35|23.84|26.4|23.89|26.35|23.84|0
1645652910000|2022-02-23 21:48:30|26.34|23.83|26.3|23.8|26.34|23.83|26.3|23.8|0
1645652920000|2022-02-23 21:48:40|26.29|23.78|26.27|23.77|26.29|23.78|26.27|23.77|0
1645652930000|2022-02-23 21:48:50|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1645652940000|2022-02-23 21:49:00|26.27|23.77|26.26|23.76|26.27|23.77|26.26|23.76|0
1645652950000|2022-02-23 21:49:10|26.19|23.7|26.09|23.61|26.19|23.7|26.09|23.61|0
1645652960000|2022-02-23 21:49:20|26.11|23.62|26.14|23.65|26.14|23.65|26.11|23.62|0
1645652970000|2022-02-23 21:49:30|26.12|23.64|26.17|23.68|26.19|23.7|26.12|23.64|0
1645652980000|2022-02-23 21:49:40|26.16|23.67|26.22|23.73|26.24|23.74|26.16|23.67|0
1645652990000|2022-02-23 21:49:50|26.17|23.68|26.19|23.7|26.19|23.7|26.16|23.67|0
1645653000000|2022-02-23 21:50:00|26.22|23.73|26.16|23.67|26.26|23.75|26.16|23.67|0
1645653010000|2022-02-23 21:50:10|26.19|23.7|26.16|23.67|26.19|23.7|26.16|23.67|0
1645653020000|2022-02-23 21:50:20|26.17|23.68|26.17|23.68|26.17|23.68|26.16|23.67|0
1645653030000|2022-02-23 21:50:30|26.19|23.7|26.12|23.64|26.19|23.7|26.12|23.64|0
1645653050000|2022-02-23 21:50:50|26.11|23.62|26.14|23.65|26.14|23.65|26.09|23.61|0
1645653060000|2022-02-23 21:51:00|26.12|23.64|26.14|23.65|26.16|23.67|26.12|23.64|0
1645653070000|2022-02-23 21:51:10|26.07|23.59|26.09|23.61|26.09|23.61|26.06|23.58|0
1645653080000|2022-02-23 21:51:20|26.06|23.58|26.12|23.64|26.12|23.64|26.06|23.58|0
1645653090000|2022-02-23 21:51:30|26.11|23.62|26.07|23.59|26.11|23.62|26.07|23.59|0
1645653100000|2022-02-23 21:51:40|26.09|23.61|26.07|23.59|26.09|23.61|26.07|23.59|0
1645653110000|2022-02-23 21:51:50|26.12|23.64|26.09|23.61|26.12|23.64|26.09|23.61|0
1645653120000|2022-02-23 21:52:00|26.06|23.58|26.11|23.62|26.11|23.62|26.06|23.58|0
1645653130000|2022-02-23 21:52:10|26.12|23.64|26.11|23.62|26.12|23.64|26.11|23.62|0
1645653140000|2022-02-23 21:52:20|26.07|23.59|26.07|23.59|26.09|23.61|26.07|23.59|0
1645653150000|2022-02-23 21:52:30|26.09|23.61|26.03|23.55|26.09|23.61|26.03|23.55|0
1645653160000|2022-02-23 21:52:40|25.99|23.52|25.99|23.52|25.99|23.52|25.99|23.52|0
1645653170000|2022-02-23 21:52:50|25.96|23.49|25.9|23.43|25.96|23.49|25.9|23.43|0
1645653180000|2022-02-23 21:53:00|25.93|23.46|25.93|23.46|25.93|23.46|25.9|23.43|0
1645653190000|2022-02-23 21:53:10|25.94|23.47|25.93|23.46|25.94|23.47|25.93|23.46|0
1645653200000|2022-02-23 21:53:20|25.86|23.4|25.9|23.43|25.91|23.44|25.86|23.4|0
1645653210000|2022-02-23 21:53:30|25.88|23.41|25.88|23.41|25.88|23.41|25.88|23.41|0
1645653220000|2022-02-23 21:53:40|25.86|23.4|25.8|23.34|25.86|23.4|25.8|23.34|0
1645653230000|2022-02-23 21:53:50|25.78|23.33|25.78|23.33|25.8|23.34|25.78|23.33|0
1645653240000|2022-02-23 21:54:00|25.8|23.34|25.83|23.37|25.83|23.37|25.8|23.34|0
1645653250000|2022-02-23 21:54:10|25.85|23.39|25.88|23.41|25.9|23.43|25.85|23.39|0
1645653260000|2022-02-23 21:54:20|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1645653270000|2022-02-23 21:54:30|25.85|23.39|25.94|23.47|25.94|23.47|25.85|23.39|0
1645653280000|2022-02-23 21:54:40|25.96|23.49|25.99|23.52|25.99|23.52|25.96|23.49|0
1645653290000|2022-02-23 21:54:50|26.01|23.53|26.03|23.55|26.04|23.56|26.01|23.53|0
1645653300000|2022-02-23 21:55:00|25.99|23.52|25.99|23.52|25.99|23.52|25.99|23.52|0
1645653310000|2022-02-23 21:55:10|25.96|23.49|25.98|23.5|25.98|23.5|25.96|23.49|0
1645653320000|2022-02-23 21:55:20|25.99|23.52|25.98|23.5|25.99|23.52|25.98|23.5|0
1645653330000|2022-02-23 21:55:30|25.86|23.4|25.83|23.37|25.9|23.43|25.83|23.37|0
1645653340000|2022-02-23 21:55:40|25.81|23.36|25.77|23.31|25.81|23.36|25.77|23.31|0
1645653350000|2022-02-23 21:55:50|25.73|23.28|25.75|23.3|25.75|23.3|25.73|23.28|0
1645653360000|2022-02-23 21:56:00|25.77|23.31|25.72|23.27|25.77|23.31|25.7|23.25|0
1645653370000|2022-02-23 21:56:10|25.73|23.28|25.7|23.25|25.73|23.28|25.7|23.25|0
1645653380000|2022-02-23 21:56:20|25.68|23.24|25.7|23.25|25.72|23.27|25.68|23.24|0
1645653390000|2022-02-23 21:56:30|25.73|23.28|25.8|23.34|25.8|23.34|25.73|23.28|0
1645653400000|2022-02-23 21:56:40|25.78|23.33|25.77|23.31|25.78|23.33|25.77|23.31|0
1645653410000|2022-02-23 21:56:50|25.75|23.3|25.75|23.3|25.75|23.3|25.73|23.28|0
1645653420000|2022-02-23 21:57:00|25.67|23.22|25.65|23.21|25.67|23.22|25.65|23.21|0
1645653430000|2022-02-23 21:57:10|25.67|23.22|25.67|23.22|25.7|23.25|25.64|23.2|0
1645653440000|2022-02-23 21:57:20|25.64|23.2|25.68|23.24|25.68|23.24|25.64|23.2|0
1645653450000|2022-02-23 21:57:30|25.7|23.25|25.67|23.22|25.7|23.25|25.67|23.22|0
1645653460000|2022-02-23 21:57:40|25.6|23.17|25.65|23.21|25.65|23.21|25.6|23.17|0
1645653470000|2022-02-23 21:57:50|25.64|23.2|25.64|23.2|25.64|23.2|25.62|23.18|0
1645653480000|2022-02-23 21:58:00|25.62|23.18|25.67|23.22|25.67|23.22|25.62|23.18|0
1645653490000|2022-02-23 21:58:10|25.68|23.24|25.67|23.22|25.7|23.25|25.67|23.22|0
1645653510000|2022-02-23 21:58:30|25.73|23.28|25.73|23.28|25.73|23.28|25.72|23.27|0
1645653520000|2022-02-23 21:58:40|25.7|23.25|25.68|23.24|25.7|23.25|25.68|23.24|0
1645653530000|2022-02-23 21:58:50|25.7|23.25|25.73|23.28|25.73|23.28|25.7|23.25|0
1645653550000|2022-02-23 21:59:10|25.72|23.27|25.73|23.28|25.73|23.28|25.7|23.25|0
1645653560000|2022-02-23 21:59:20|25.68|23.24|25.68|23.24|25.7|23.25|25.68|23.24|0
1645653570000|2022-02-23 21:59:30|25.7|23.25|25.72|23.27|25.72|23.27|25.67|23.22|0
1645653580000|2022-02-23 21:59:40|25.7|23.25|25.73|23.28|25.73|23.28|25.7|23.25|0
1645653590000|2022-02-23 21:59:50|25.75|23.3|25.81|23.35|25.81|23.35|25.72|23.27|0
1645653600000|2022-02-23 22:00:00|25.8|23.36|25.82|23.36|25.82|23.36|25.8|23.36|0
1645653610000|2022-02-23 22:00:10|25.83|23.37|25.82|23.36|25.83|23.37|25.8|23.34|0
1645653620000|2022-02-23 22:00:20|25.81|23.35|25.8|23.34|25.81|23.35|25.8|23.34|0
1645653650000|2022-02-23 22:00:50|25.79|23.36|25.79|23.34|25.82|23.36|25.79|23.34|0
1645653660000|2022-02-23 22:01:00|25.78|23.32|25.79|23.33|25.79|23.33|25.78|23.32|0
1645653670000|2022-02-23 22:01:10|25.78|23.32|25.78|23.33|25.78|23.33|25.78|23.32|0
1645653680000|2022-02-23 22:01:20||23.32||23.32||23.32||23.32|0
1645653690000|2022-02-23 22:01:30|25.76|23.3|25.75|23.29|25.8|23.34|25.75|23.29|0
1645653720000|2022-02-23 22:02:00|25.74||25.74||25.74||25.74||0
1645653730000|2022-02-23 22:02:10|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1645653750000|2022-02-23 22:02:30|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1645653760000|2022-02-23 22:02:40|25.76|23.31|25.81|23.35|25.81|23.35|25.76|23.31|0
1645653770000|2022-02-23 22:02:50|25.75|23.3|25.81|23.35|25.81|23.35|25.75|23.3|0
1645653780000|2022-02-23 22:03:00|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1645653790000|2022-02-23 22:03:10|25.78|23.33|25.78|23.33|25.78|23.33|25.78|23.33|0
1645653810000|2022-02-23 22:03:30|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1645653820000|2022-02-23 22:03:40|25.79||25.8||25.8||25.79||0
1645653830000|2022-02-23 22:03:50|25.79||25.79||25.79||25.79||0
1645653840000|2022-02-23 22:04:00|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1645653850000|2022-02-23 22:04:10|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1645653860000|2022-02-23 22:04:20|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1645653870000|2022-02-23 22:04:30|25.79|23.34|25.79|23.34|25.79|23.34|25.79|23.34|0
1645653880000|2022-02-23 22:04:40|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1645653910000|2022-02-23 22:05:10|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1645653930000|2022-02-23 22:05:30|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1645653950000|2022-02-23 22:05:50|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1645653960000|2022-02-23 22:06:00|25.81||25.81||25.81||25.81||0
1645653970000|2022-02-23 22:06:10|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1645654000000|2022-02-23 22:06:40|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1645654010000|2022-02-23 22:06:50|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1645654080000|2022-02-23 22:08:00|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1645654090000|2022-02-23 22:08:10|25.78||25.78||25.78||25.78||0
1645654100000|2022-02-23 22:08:20|25.77||25.77||25.77||25.77||0
1645654160000|2022-02-23 22:09:20||23.31||23.31||23.31||23.31|0
1645654180000|2022-02-23 22:09:40||23.32||23.32||23.32||23.32|0
1645654210000|2022-02-23 22:10:10||23.31||23.31||23.31||23.31|0
1645654220000|2022-02-23 22:10:20|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1645654250000|2022-02-23 22:10:50|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1645654270000|2022-02-23 22:11:10|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1645654290000|2022-02-23 22:11:30|25.73|23.28|25.76|23.3|25.76|23.3|25.73|23.28|0
1645654300000|2022-02-23 22:11:40|25.78|23.32|25.79|23.34|25.79|23.34|25.78|23.32|0
1645654310000|2022-02-23 22:11:50|25.78|23.33|25.72|23.27|25.78|23.33|25.72|23.27|0
1645654360000|2022-02-23 22:12:40|25.76|23.3|25.79|23.34|25.8|23.34|25.76|23.3|0
1645654410000|2022-02-23 22:13:30||23.33||23.33||23.33||23.33|0
1645654430000|2022-02-23 22:13:50|25.77|23.32|25.81|23.35|25.81|23.35|25.77|23.32|0
1645654440000|2022-02-23 22:14:00|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1645654450000|2022-02-23 22:14:10|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1645654460000|2022-02-23 22:14:20|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1645654480000|2022-02-23 22:14:40|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1645654490000|2022-02-23 22:14:50|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1645654520000|2022-02-23 22:15:20|25.76|23.31|25.78|23.33|25.78|23.33|25.76|23.31|0
1645654530000|2022-02-23 22:15:30|25.76|23.31|25.78|23.33|25.79|23.34|25.76|23.31|0
1645654550000|2022-02-23 22:15:50|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1645654630000|2022-02-23 22:17:10|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1645654650000|2022-02-23 22:17:30|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1645654660000|2022-02-23 22:17:40|25.76|23.31|25.74|23.29|25.76|23.31|25.74|23.29|0
1645654680000|2022-02-23 22:18:00|25.75||25.75||25.75||25.75||0
1645654700000|2022-02-23 22:18:20|25.76|23.31|25.78|23.33|25.78|23.33|25.76|23.31|0
1645654710000|2022-02-23 22:18:30||23.32||23.32||23.32||23.32|0
1645654730000|2022-02-23 22:18:50|25.76|23.31|25.8|23.34|25.8|23.34|25.76|23.31|0
1645654740000|2022-02-23 22:19:00|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1645654780000|2022-02-23 22:19:40|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1645654810000|2022-02-23 22:20:10||23.29||23.29||23.29||23.29|0
1645654840000|2022-02-23 22:20:40|25.71|23.26|25.71|23.26|25.71|23.26|25.71|23.26|0
1645654930000|2022-02-23 22:22:10|25.74|23.28|25.74|23.28|25.74|23.28|25.74|23.28|0
1645654940000|2022-02-23 22:22:20|25.71|23.26|25.72|23.27|25.73|23.28|25.71|23.26|0
1645654950000|2022-02-23 22:22:30|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1645654960000|2022-02-23 22:22:40|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1645654970000|2022-02-23 22:22:50|25.69|23.23|25.69|23.25|25.69|23.25|25.69|23.23|0
1645654980000|2022-02-23 22:23:00|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1645655000000|2022-02-23 22:23:20||23.22||23.22||23.22||23.22|0
1645655060000|2022-02-23 22:24:20|25.68|23.23|25.68|23.23|25.68|23.23|25.68|23.23|0
1645655130000|2022-02-23 22:25:30|25.67||25.67||25.67||25.67||0
1645655160000|2022-02-23 22:26:00|25.69|23.25|25.7|23.25|25.7|23.25|25.69|23.25|0
1645655170000|2022-02-23 22:26:10|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1645655190000|2022-02-23 22:26:30|25.71|23.26|25.71|23.26|25.71|23.26|25.71|23.26|0
1645655210000|2022-02-23 22:26:50|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1645655220000|2022-02-23 22:27:00|25.68|23.23|25.7|23.25|25.7|23.25|25.68|23.23|0
1645655230000|2022-02-23 22:27:10|25.71|23.26|25.71|23.26|25.71|23.26|25.71|23.26|0
1645655280000|2022-02-23 22:28:00|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1645655290000|2022-02-23 22:28:10|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1645655300000|2022-02-23 22:28:20|25.68|23.23|25.69|23.24|25.69|23.24|25.68|23.23|0
1645655310000|2022-02-23 22:28:30|25.68||25.68||25.68||25.68||0
1645655320000|2022-02-23 22:28:40|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1645655330000|2022-02-23 22:28:50|25.66|23.21|25.66|23.21|25.66|23.21|25.66|23.21|0
1645655350000|2022-02-23 22:29:10|25.63|23.19|25.61|23.17|25.65|23.21|25.61|23.17|0
1645655370000|2022-02-23 22:29:30|25.59|23.15|25.6|23.16|25.6|23.16|25.59|23.15|0
1645655380000|2022-02-23 22:29:40|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1645655390000|2022-02-23 22:29:50|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1645655400000|2022-02-23 22:30:00|25.59|23.15|25.57|23.14|25.59|23.15|25.57|23.14|0
1645655440000|2022-02-23 22:30:40|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1645655450000|2022-02-23 22:30:50|25.56|23.13|25.57|23.14|25.57|23.14|25.56|23.13|0
1645655460000|2022-02-23 22:31:00|25.56|23.13|25.59|23.15|25.59|23.15|25.56|23.13|0
1645655470000|2022-02-23 22:31:10|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1645655490000|2022-02-23 22:31:30|25.58||25.58||25.58||25.58||0
1645655500000|2022-02-23 22:31:40|25.57||25.58||25.58||25.57||0
1645655510000|2022-02-23 22:31:50|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1645655520000|2022-02-23 22:32:00|25.51|23.08|25.5|23.07|25.51|23.08|25.5|23.07|0
1645655530000|2022-02-23 22:32:10|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1645655570000|2022-02-23 22:32:50|25.5|23.07|25.48|23.06|25.5|23.07|25.48|23.06|0
1645655590000|2022-02-23 22:33:10||23.05||23.05||23.05||23.05|0
1645655600000|2022-02-23 22:33:20|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1645655610000|2022-02-23 22:33:30|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1645655630000|2022-02-23 22:33:50|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1645655640000|2022-02-23 22:34:00|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1645655730000|2022-02-23 22:35:30|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1645655770000|2022-02-23 22:36:10|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1645655800000|2022-02-23 22:36:40|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1645655810000|2022-02-23 22:36:50|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1645655820000|2022-02-23 22:37:00|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1645655860000|2022-02-23 22:37:40|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1645655880000|2022-02-23 22:38:00|25.5||25.51||25.51||25.5||0
1645655910000|2022-02-23 22:38:30|25.5||25.5||25.5||25.5||0
1645655930000|2022-02-23 22:38:50|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1645655950000|2022-02-23 22:39:10|25.5|23.08|25.5|23.08|25.5|23.08|25.5|23.08|0
1645655980000|2022-02-23 22:39:40|25.48|23.06|25.49|23.06|25.49|23.06|25.48|23.06|0
1645656020000|2022-02-23 22:40:20|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1645656030000|2022-02-23 22:40:30|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1645656120000|2022-02-23 22:42:00|25.48||25.48||25.48||25.48||0
1645656130000|2022-02-23 22:42:10|25.49||25.49||25.49||25.49||0
1645656160000|2022-02-23 22:42:40||23.07||23.06||23.07||23.06|0
1645656170000|2022-02-23 22:42:50|25.48|23.09|25.52|23.09|25.52|23.09|25.48|23.09|0
1645656220000|2022-02-23 22:43:40|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1645656270000|2022-02-23 22:44:30|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1645656290000|2022-02-23 22:44:50|25.49|23.06|25.52|23.09|25.52|23.09|25.49|23.06|0
1645656310000|2022-02-23 22:45:10|25.51|23.08|25.49|23.06|25.51|23.08|25.49|23.06|0
1645656330000|2022-02-23 22:45:30|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1645656380000|2022-02-23 22:46:20|25.54|23.1|25.55|23.11|25.55|23.11|25.54|23.1|0
1645656390000|2022-02-23 22:46:30|25.54||25.54||25.54||25.54||0
1645656400000|2022-02-23 22:46:40|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1645656410000|2022-02-23 22:46:50|25.57||25.57||25.57||25.57||0
1645656430000|2022-02-23 22:47:10|25.56||25.56||25.56||25.56||0
1645656440000|2022-02-23 22:47:20|25.57||25.57||25.57||25.57||0
1645656470000|2022-02-23 22:47:50|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1645656480000|2022-02-23 22:48:00|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1645656490000|2022-02-23 22:48:10|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1645656520000|2022-02-23 22:48:40|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1645656540000|2022-02-23 22:49:00|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1645656580000|2022-02-23 22:49:40|25.68|23.23|25.68|23.23|25.68|23.23|25.68|23.23|0
1645656590000|2022-02-23 22:49:50|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1645656600000|2022-02-23 22:50:00|25.67|23.26|25.7|23.25|25.7|23.26|25.67|23.23|0
1645656610000|2022-02-23 22:50:10|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1645656620000|2022-02-23 22:50:20|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1645656650000|2022-02-23 22:50:50|25.68|23.23|25.68|23.23|25.68|23.23|25.68|23.23|0
1645656670000|2022-02-23 22:51:10|25.67||25.67||25.67||25.67||0
1645656710000|2022-02-23 22:51:50|25.66|23.22|25.66|23.21|25.66|23.22|25.66|23.21|0
1645656720000|2022-02-23 22:52:00||23.22||23.22||23.22||23.22|0
1645656730000|2022-02-23 22:52:10|25.68|23.23|25.68|23.23|25.68|23.23|25.68|23.23|0
1645656740000|2022-02-23 22:52:20|25.66|23.21|25.66|23.21|25.66|23.21|25.66|23.21|0
1645656750000|2022-02-23 22:52:30|25.69|23.24|25.66|23.22|25.69|23.24|25.66|23.21|0
1645656760000|2022-02-23 22:52:40||23.21||23.21||23.21||23.21|0
1645656790000|2022-02-23 22:53:10|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1645656800000|2022-02-23 22:53:20|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1645656810000|2022-02-23 22:53:30|25.68|23.25|25.68|23.24|25.68|23.25|25.68|23.24|0
1645656820000|2022-02-23 22:53:40|25.69|23.25|25.7|23.25|25.71|23.26|25.69|23.25|0
1645656830000|2022-02-23 22:53:50|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1645656840000|2022-02-23 22:54:00|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1645656850000|2022-02-23 22:54:10|25.69|23.25|25.69|23.25|25.69|23.25|25.69|23.25|0
1645656860000|2022-02-23 22:54:20|25.7||25.7||25.7||25.7||0
1645656870000|2022-02-23 22:54:30|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1645656880000|2022-02-23 22:54:40||23.25||23.25||23.25||23.25|0
1645656910000|2022-02-23 22:55:10||23.24||23.24||23.24||23.24|0
1645656930000|2022-02-23 22:55:30|25.68||25.68||25.68||25.68||0
1645656940000|2022-02-23 22:55:40|25.69|23.23|25.69|23.24|25.69|23.24|25.69|23.23|0
1645656990000|2022-02-23 22:56:30|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1645657020000|2022-02-23 22:57:00|25.71|23.26|25.71|23.26|25.71|23.26|25.71|23.26|0
1645657030000|2022-02-23 22:57:10|25.72|23.27|25.75|23.3|25.75|23.3|25.72|23.27|0
1645657070000|2022-02-23 22:57:50|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1645657080000|2022-02-23 22:58:00|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1645657100000|2022-02-23 22:58:20|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1645657120000|2022-02-23 22:58:40|25.75|23.3|25.73|23.28|25.75|23.3|25.73|23.28|0
1645657130000|2022-02-23 22:58:50|25.74|23.29|25.75|23.3|25.75|23.3|25.74|23.29|0
1645657140000|2022-02-23 22:59:00|25.76||25.76||25.76||25.76||0
1645657150000|2022-02-23 22:59:10|25.78|23.32|25.78|23.32|25.78|23.32|25.78|23.32|0
1645657160000|2022-02-23 22:59:20|25.84|23.38|25.86|23.4|25.86|23.4|25.84|23.38|0
1645657180000|2022-02-23 22:59:40|25.9|23.44|25.87|23.41|25.9|23.44|25.87|23.41|0
1645657190000|2022-02-23 22:59:50|25.88|23.42|25.92|23.45|25.92|23.45|25.88|23.42|0
1645657200000|2022-02-23 23:00:00|25.89|23.43|26.15|23.66|26.15|23.66|25.89|23.43|0
1645657210000|2022-02-23 23:00:10|26.3|23.8|26.53|24.01|26.53|24.01|26.3|23.8|0
1645657220000|2022-02-23 23:00:20|26.61|24.08|26.76|24.21|26.76|24.22|26.58|24.05|0
1645657230000|2022-02-23 23:00:30|26.83|24.28|26.73|24.18|26.83|24.28|26.6|24.06|0
1645657240000|2022-02-23 23:00:40|26.68|24.14|26.4|23.89|26.68|24.14|26.4|23.89|0
1645657250000|2022-02-23 23:00:50|26.65|24.11|26.55|24.02|26.65|24.11|26.53|24|0
1645657260000|2022-02-23 23:01:00|26.61|24.08|26.61|24.08|26.66|24.12|26.6|24.06|0
1645657270000|2022-02-23 23:01:10|26.58|24.05|26.68|24.14|26.68|24.14|26.58|24.05|0
1645657280000|2022-02-23 23:01:20|26.78|24.23|26.7|24.15|26.78|24.23|26.7|24.15|0
1645657290000|2022-02-23 23:01:30|26.68|24.14|26.66|24.12|26.7|24.15|26.66|24.12|0
1645657300000|2022-02-23 23:01:40|26.65|24.11|26.86|24.31|26.86|24.31|26.65|24.11|0
1645657310000|2022-02-23 23:01:50|26.83|24.27|26.78|24.23|26.83|24.27|26.78|24.23|0
1645657320000|2022-02-23 23:02:00|26.76|24.21|26.56|24.03|26.76|24.21|26.56|24.03|0
1645657330000|2022-02-23 23:02:10|26.58|24.05|26.56|24.03|26.58|24.05|26.56|24.03|0
1645657340000|2022-02-23 23:02:20|26.58|24.05|26.55|24.02|26.61|24.08|26.53|24|0
1645657350000|2022-02-23 23:02:30|26.58|24.05|26.56|24.03|26.58|24.05|26.56|24.03|0
1645657360000|2022-02-23 23:02:40|26.58|24.05|26.55|24.02|26.6|24.06|26.55|24.02|0
1645657370000|2022-02-23 23:02:50|26.51|23.99|26.53|24|26.56|24.03|26.51|23.99|0
1645657380000|2022-02-23 23:03:00|26.5|23.97|26.47|23.94|26.5|23.97|26.47|23.94|0
1645657390000|2022-02-23 23:03:10|26.4|23.89|26.27|23.77|26.4|23.89|26.27|23.77|0
1645657400000|2022-02-23 23:03:20|26.35|23.84|26.3|23.8|26.35|23.84|26.3|23.8|0
1645657410000|2022-02-23 23:03:30|26.27|23.77|26.27|23.77|26.32|23.81|26.27|23.77|0
1645657420000|2022-02-23 23:03:40|26.25|23.75|26.33|23.83|26.33|23.83|26.25|23.75|0
1645657430000|2022-02-23 23:03:50|26.45|23.93|26.45|23.93|26.45|23.93|26.38|23.87|0
1645657440000|2022-02-23 23:04:00|26.41|23.9|26.46|23.94|26.46|23.94|26.41|23.9|0
1645657450000|2022-02-23 23:04:10|26.4|23.88|26.4|23.88|26.45|23.93|26.4|23.88|0
1645657460000|2022-02-23 23:04:20|26.38|23.87|26.37|23.85|26.38|23.87|26.37|23.85|0
1645657470000|2022-02-23 23:04:30|26.4|23.88|26.43|23.91|26.43|23.91|26.4|23.88|0
1645657480000|2022-02-23 23:04:40|26.4|23.88|26.1|23.62|26.4|23.88|26.1|23.62|0
1645657490000|2022-02-23 23:04:50|26.12|23.63|25.96|23.48|26.12|23.63|25.94|23.47|0
1645657500000|2022-02-23 23:05:00|25.99|23.51|26.1|23.62|26.1|23.62|25.99|23.51|0
1645657510000|2022-02-23 23:05:10|26.05|23.57|25.99|23.51|26.05|23.57|25.97|23.5|0
1645657520000|2022-02-23 23:05:20|26.01|23.53|25.75|23.29|26.01|23.53|25.75|23.29|0
1645657530000|2022-02-23 23:05:30|25.78|23.32|25.67|23.22|25.78|23.32|25.67|23.22|0
1645657540000|2022-02-23 23:05:40|25.65|23.21|25.76|23.31|25.76|23.31|25.65|23.21|0
1645657550000|2022-02-23 23:05:50|25.78|23.32|25.84|23.38|25.91|23.44|25.78|23.32|0
1645657560000|2022-02-23 23:06:00|25.86|23.4|25.88|23.41|25.88|23.41|25.84|23.38|0
1645657570000|2022-02-23 23:06:10|25.91|23.44|25.83|23.37|25.91|23.44|25.83|23.37|0
1645657580000|2022-02-23 23:06:20|25.79|23.34|25.76|23.31|25.79|23.34|25.76|23.31|0
1645657590000|2022-02-23 23:06:30|25.71|23.27|25.76|23.31|25.76|23.31|25.71|23.27|0
1645657600000|2022-02-23 23:06:40|25.71|23.27|25.71|23.27|25.75|23.29|25.71|23.27|0
1645657610000|2022-02-23 23:06:50|25.73|23.28|25.75|23.29|25.75|23.29|25.73|23.28|0
1645657620000|2022-02-23 23:07:00|25.76|23.31|25.79|23.34|25.79|23.34|25.76|23.31|0
1645657630000|2022-02-23 23:07:10|25.81|23.35|25.78|23.32|25.81|23.35|25.78|23.32|0
1645657640000|2022-02-23 23:07:20|25.75|23.29|25.76|23.31|25.78|23.32|25.75|23.29|0
1645657650000|2022-02-23 23:07:30|25.73|23.28|25.68|23.24|25.73|23.28|25.68|23.24|0
1645657660000|2022-02-23 23:07:40|25.43|23|25.46|23.03|25.49|23.06|25.43|23|0
1645657670000|2022-02-23 23:07:50|25.44|23.02|25.55|23.12|25.55|23.12|25.44|23.02|0
1645657680000|2022-02-23 23:08:00|25.78|23.32|25.71|23.27|25.78|23.32|25.68|23.24|0
1645657690000|2022-02-23 23:08:10|25.75|23.26|25.88|23.41|25.88|23.41|25.75|23.26|0
1645657700000|2022-02-23 23:08:20|25.91|23.44|25.84|23.38|25.91|23.44|25.81|23.35|0
1645657710000|2022-02-23 23:08:30|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1645657720000|2022-02-23 23:08:40|25.78|23.32|25.63|23.19|25.78|23.32|25.63|23.19|0
1645657730000|2022-02-23 23:08:50|25.54|23.1|25.57|23.13|25.63|23.19|25.54|23.1|0
1645657740000|2022-02-23 23:09:00|25.42|23|25.42|23|25.47|23.05|25.42|23|0
1645657750000|2022-02-23 23:09:10|25.44|23.02|25.54|23.1|25.54|23.1|25.44|23.02|0
1645657760000|2022-02-23 23:09:20|25.58|23.15|25.58|23.15|25.6|23.16|25.58|23.15|0
1645657770000|2022-02-23 23:09:30|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1645657780000|2022-02-23 23:09:40|25.62|23.18|25.54|23.1|25.62|23.18|25.5|23.08|0
1645657790000|2022-02-23 23:09:50|25.52|23.09|25.57|23.13|25.57|23.13|25.52|23.09|0
1645657800000|2022-02-23 23:10:00|25.55|23.12|25.52|23.09|25.55|23.12|25.52|23.09|0
1645657810000|2022-02-23 23:10:10|25.36|22.95|25.3|22.89|25.36|22.95|25.3|22.89|0
1645657820000|2022-02-23 23:10:20|25.27|22.86|25.39|22.97|25.39|22.97|25.27|22.86|0
1645657830000|2022-02-23 23:10:30|25.42|23|25.42|23|25.42|23|25.39|22.97|0
1645657840000|2022-02-23 23:10:40|25.39|22.97|25.58|23.15|25.58|23.15|25.39|22.97|0
1645657850000|2022-02-23 23:10:50|25.55|23.12|25.65|23.21|25.65|23.21|25.55|23.12|0
1645657860000|2022-02-23 23:11:00|25.71|23.26|25.78|23.32|25.78|23.32|25.71|23.26|0
1645657870000|2022-02-23 23:11:10|25.84|23.38|25.87|23.41|25.87|23.41|25.84|23.38|0
1645657880000|2022-02-23 23:11:20|25.81|23.35|25.84|23.38|25.86|23.4|25.81|23.35|0
1645657890000|2022-02-23 23:11:30|25.87|23.41|25.81|23.35|25.87|23.41|25.81|23.35|0
1645657900000|2022-02-23 23:11:40|25.76|23.31|25.71|23.26|25.76|23.31|25.71|23.26|0
1645657910000|2022-02-23 23:11:50|25.65|23.21|25.71|23.26|25.71|23.26|25.63|23.19|0
1645657920000|2022-02-23 23:12:00|25.76|23.31|25.78|23.32|25.78|23.32|25.76|23.31|0
1645657930000|2022-02-23 23:12:10|25.75|23.29|25.79|23.34|25.81|23.35|25.75|23.29|0
1645657940000|2022-02-23 23:12:20|25.83|23.37|25.78|23.32|25.83|23.37|25.75|23.29|0
1645657950000|2022-02-23 23:12:30|25.81|23.35|25.81|23.35|25.81|23.35|25.79|23.34|0
1645657960000|2022-02-23 23:12:40|25.84|23.38|25.87|23.41|25.87|23.41|25.84|23.38|0
1645657970000|2022-02-23 23:12:50|25.84|23.38|25.87|23.41|25.87|23.41|25.81|23.35|0
1645657980000|2022-02-23 23:13:00|25.86|23.39|25.81|23.35|25.86|23.39|25.79|23.34|0
1645657990000|2022-02-23 23:13:10|25.86|23.39|25.84|23.38|25.86|23.39|25.81|23.35|0
1645658000000|2022-02-23 23:13:20|25.81|23.35|25.84|23.38|25.84|23.38|25.81|23.35|0
1645658010000|2022-02-23 23:13:30|25.81|23.35|25.81|23.35|25.81|23.35|25.78|23.32|0
1645658020000|2022-02-23 23:13:40|25.84|23.38|25.81|23.35|25.84|23.38|25.81|23.35|0
1645658030000|2022-02-23 23:13:50|25.78|23.32|25.76|23.31|25.81|23.35|25.76|23.31|0
1645658040000|2022-02-23 23:14:00|25.74|23.29|25.74|23.29|25.74|23.29|25.71|23.26|0
1645658050000|2022-02-23 23:14:10|25.78|23.32|25.84|23.38|25.84|23.38|25.78|23.32|0
1645658060000|2022-02-23 23:14:20|25.81|23.35|25.78|23.32|25.81|23.35|25.78|23.32|0
1645658070000|2022-02-23 23:14:30|25.74|23.29|25.74|23.29|25.78|23.32|25.74|23.29|0
1645658080000|2022-02-23 23:14:40|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1645658090000|2022-02-23 23:14:50|25.74|23.29|25.74|23.29|25.74|23.29|25.71|23.26|0
1645658100000|2022-02-23 23:15:00|25.73|23.28|25.84|23.38|25.84|23.38|25.73|23.28|0
1645658110000|2022-02-23 23:15:10|25.81|23.35|25.81|23.35|25.84|23.38|25.81|23.35|0
1645658120000|2022-02-23 23:15:20|25.68|23.23|25.65|23.2|25.68|23.23|25.62|23.18|0
1645658130000|2022-02-23 23:15:30|25.68|23.23|25.62|23.18|25.71|23.26|25.62|23.18|0
1645658140000|2022-02-23 23:15:40|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1645658150000|2022-02-23 23:15:50|25.65|23.2|25.62|23.18|25.65|23.2|25.62|23.18|0
1645658160000|2022-02-23 23:16:00|25.63|23.19|25.65|23.2|25.65|23.2|25.62|23.18|0
1645658170000|2022-02-23 23:16:10|25.68|23.23|25.62|23.18|25.68|23.23|25.62|23.18|0
1645658180000|2022-02-23 23:16:20|25.58|23.15|25.63|23.19|25.63|23.19|25.58|23.15|0
1645658190000|2022-02-23 23:16:30|25.62|23.18|25.62|23.18|25.62|23.18|25.6|23.16|0
1645658200000|2022-02-23 23:16:40|25.65|23.2|25.58|23.15|25.65|23.2|25.58|23.15|0
1645658210000|2022-02-23 23:16:50|25.62|23.18|25.6|23.16|25.62|23.18|25.6|23.16|0
1645658220000|2022-02-23 23:17:00|25.61|23.18|25.55|23.12|25.61|23.18|25.55|23.12|0
1645658230000|2022-02-23 23:17:10|25.42|23|25.42|23|25.44|23.02|25.42|23|0
1645658240000|2022-02-23 23:17:20|25.45|23.03|25.52|23.09|25.52|23.09|25.45|23.03|0
1645658250000|2022-02-23 23:17:30|25.49|23.06|25.45|23.03|25.49|23.06|25.45|23.03|0
1645658260000|2022-02-23 23:17:40|25.44|23.02|25.55|23.12|25.55|23.12|25.44|23.02|0
1645658270000|2022-02-23 23:17:50|25.61|23.18|25.58|23.15|25.61|23.18|25.58|23.15|0
1645658280000|2022-02-23 23:18:00|25.57|23.13|25.58|23.15|25.58|23.15|25.57|23.13|0
1645658290000|2022-02-23 23:18:10|25.53|23.1|25.52|23.09|25.57|23.13|25.52|23.09|0
1645658300000|2022-02-23 23:18:20|25.49|23.06|25.42|23|25.49|23.06|25.42|23|0
1645658310000|2022-02-23 23:18:30|25.39|22.97|25.39|22.97|25.42|23|25.39|22.97|0
1645658320000|2022-02-23 23:18:40|25.41|22.99|25.45|23.03|25.47|23.04|25.41|22.99|0
1645658330000|2022-02-23 23:18:50|25.44|23.01|25.39|22.97|25.44|23.01|25.39|22.97|0
1645658340000|2022-02-23 23:19:00|25.42|23|25.39|22.97|25.42|23|25.39|22.97|0
1645658350000|2022-02-23 23:19:10|25.37|22.96|25.36|22.94|25.37|22.96|25.36|22.94|0
1645658360000|2022-02-23 23:19:20|25.39|22.97|25.39|22.97|25.42|23|25.37|22.96|0
1645658370000|2022-02-23 23:19:30|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1645658380000|2022-02-23 23:19:40|25.29|22.89|25.04|22.66|25.29|22.89|25.01|22.63|0
1645658390000|2022-02-23 23:19:50|25.09|22.7|25.07|22.68|25.1|22.71|25.07|22.68|0
1645658400000|2022-02-23 23:20:00|25.1|22.71|25.07|22.68|25.1|22.71|25.07|22.68|0
1645658410000|2022-02-23 23:20:10|25.1|22.71|25.1|22.71|25.14|22.74|25.1|22.71|0
1645658420000|2022-02-23 23:20:20|25.09|22.7|25.01|22.63|25.09|22.7|25.01|22.63|0
1645658430000|2022-02-23 23:20:30|25.04|22.66|25.07|22.68|25.07|22.68|25.04|22.66|0
1645658440000|2022-02-23 23:20:40|25.14|22.74|25.14|22.74|25.14|22.74|25.1|22.71|0
1645658450000|2022-02-23 23:20:50|25.1|22.71|25.1|22.71|25.1|22.71|25.09|22.7|0
1645658460000|2022-02-23 23:21:00|25.07|22.68|25.15|22.76|25.15|22.76|25.07|22.68|0
1645658470000|2022-02-23 23:21:10|25.18|22.78|25.15|22.76|25.18|22.78|25.12|22.73|0
1645658480000|2022-02-23 23:21:20|25.1|22.71|25.04|22.66|25.1|22.71|25.04|22.66|0
1645658490000|2022-02-23 23:21:30|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1645658500000|2022-02-23 23:21:40|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1645658510000|2022-02-23 23:21:50|25.07|22.68|25.07|22.68|25.07|22.68|25.06|22.67|0
1645658520000|2022-02-23 23:22:00|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1645658540000|2022-02-23 23:22:20|25.14|22.74|25.07|22.68|25.14|22.74|25.01|22.63|0
1645658550000|2022-02-23 23:22:30|25.1|22.71|25.01|22.63|25.1|22.71|25.01|22.63|0
1645658560000|2022-02-23 23:22:40|25.04|22.66|25.09|22.7|25.09|22.7|25.04|22.66|0
1645658570000|2022-02-23 23:22:50|25.13|22.74|25.1|22.71|25.13|22.74|25.07|22.68|0
1645658580000|2022-02-23 23:23:00|25.13|22.74|25.18|22.78|25.18|22.78|25.13|22.74|0
1645658590000|2022-02-23 23:23:10|25.2|22.8|25.29|22.88|25.29|22.88|25.2|22.8|0
1645658600000|2022-02-23 23:23:20|25.26|22.86|25.23|22.83|25.26|22.86|25.23|22.83|0
1645658610000|2022-02-23 23:23:30|25.2|22.8|25.17|22.77|25.2|22.8|25.17|22.77|0
1645658620000|2022-02-23 23:23:40|25.18|22.78|25.2|22.8|25.2|22.8|25.18|22.78|0
1645658630000|2022-02-23 23:23:50|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1645658640000|2022-02-23 23:24:00|25.13|22.74|25.13|22.74|25.17|22.77|25.13|22.74|0
1645658650000|2022-02-23 23:24:10|25.07|22.68|25.04|22.65|25.07|22.68|25.04|22.65|0
1645658660000|2022-02-23 23:24:20|25.05|22.67|25.13|22.74|25.13|22.74|25.04|22.65|0
1645658670000|2022-02-23 23:24:30|25.1|22.71|25.09|22.7|25.13|22.74|25.09|22.7|0
1645658680000|2022-02-23 23:24:40|25.1|22.71|25.1|22.71|25.12|22.73|25.1|22.71|0
1645658690000|2022-02-23 23:24:50|25.12|22.73|25.01|22.63|25.12|22.73|25.01|22.63|0
1645658700000|2022-02-23 23:25:00|25.04|22.65|25.12|22.73|25.12|22.73|25.02|22.64|0
1645658710000|2022-02-23 23:25:10|25.13|22.74|25.23|22.83|25.23|22.83|25.13|22.74|0
1645658720000|2022-02-23 23:25:20|25.26|22.86|25.28|22.87|25.28|22.87|25.26|22.86|0
1645658730000|2022-02-23 23:25:30|25.32|22.91|25.29|22.88|25.32|22.91|25.29|22.88|0
1645658740000|2022-02-23 23:25:40|25.23|22.83|25.23|22.83|25.24|22.84|25.2|22.8|0
1645658750000|2022-02-23 23:25:50|25.24|22.84|25.2|22.8|25.24|22.84|25.2|22.8|0
1645658760000|2022-02-23 23:26:00|25.23|22.83|25.23|22.83|25.23|22.83|25.2|22.8|0
1645658770000|2022-02-23 23:26:10|25.2|22.8|25.26|22.86|25.26|22.86|25.2|22.8|0
1645658780000|2022-02-23 23:26:20|25.28|22.87|25.36|22.94|25.36|22.94|25.28|22.87|0
1645658790000|2022-02-23 23:26:30|25.48|23.06|25.64|23.2|25.64|23.2|25.47|23.04|0
1645658800000|2022-02-23 23:26:40|25.56|23.13|25.61|23.17|25.64|23.2|25.56|23.13|0
1645658810000|2022-02-23 23:26:50|25.64|23.2|25.69|23.25|25.74|23.29|25.64|23.2|0
1645658820000|2022-02-23 23:27:00|25.71|23.26|25.64|23.2|25.71|23.26|25.64|23.2|0
1645658830000|2022-02-23 23:27:10|25.68|23.23|25.77|23.32|25.77|23.32|25.68|23.23|0
1645658840000|2022-02-23 23:27:20|25.81|23.35|26.11|23.63|26.11|23.63|25.81|23.35|0
1645658850000|2022-02-23 23:27:30|26.16|23.67|26.07|23.58|26.16|23.67|26.07|23.58|0
1645658860000|2022-02-23 23:27:40|26|23.52|25.97|23.49|26.02|23.54|25.97|23.49|0
1645658870000|2022-02-23 23:27:50|25.9|23.44|25.92|23.45|25.93|23.46|25.9|23.44|0
1645658880000|2022-02-23 23:28:00|25.9|23.44|26.1|23.61|26.1|23.61|25.9|23.44|0
1645658890000|2022-02-23 23:28:10|26.06|23.58|25.95|23.48|26.06|23.58|25.93|23.46|0
1645658900000|2022-02-23 23:28:20|25.76|23.3|25.68|23.23|25.77|23.32|25.68|23.23|0
1645658910000|2022-02-23 23:28:30|25.63|23.19|25.71|23.26|25.71|23.26|25.63|23.19|0
1645658920000|2022-02-23 23:28:40|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1645658930000|2022-02-23 23:28:50|25.76|23.3|25.71|23.26|25.76|23.3|25.71|23.26|0
1645658940000|2022-02-23 23:29:00|25.68|23.23|25.69|23.24|25.71|23.26|25.68|23.23|0
1645658950000|2022-02-23 23:29:10|25.71|23.26|25.72|23.27|25.72|23.27|25.71|23.26|0
1645658960000|2022-02-23 23:29:20|25.68|23.23|25.61|23.17|25.68|23.23|25.61|23.17|0
1645658970000|2022-02-23 23:29:30|25.64|23.2|25.71|23.26|25.71|23.26|25.63|23.19|0
1645658980000|2022-02-23 23:29:40|25.74|23.29|25.74|23.29|25.74|23.29|25.71|23.26|0
1645658990000|2022-02-23 23:29:50|25.76|23.3|25.77|23.32|25.77|23.32|25.76|23.3|0
1645659000000|2022-02-23 23:30:00|25.74|23.29|25.84|23.38|25.84|23.38|25.74|23.29|0
1645659010000|2022-02-23 23:30:10|25.8|23.35|25.84|23.38|25.87|23.41|25.8|23.35|0
1645659020000|2022-02-23 23:30:20|25.85|23.39|25.8|23.35|25.85|23.39|25.8|23.35|0
1645659030000|2022-02-23 23:30:30|25.82|23.36|25.84|23.38|25.87|23.41|25.82|23.36|0
1645659040000|2022-02-23 23:30:40|25.87|23.41|25.9|23.43|25.9|23.43|25.87|23.41|0
1645659050000|2022-02-23 23:30:50|25.88|23.42|25.8|23.35|25.88|23.42|25.8|23.35|0
1645659060000|2022-02-23 23:31:00|25.84|23.38|25.85|23.39|25.87|23.41|25.84|23.38|0
1645659070000|2022-02-23 23:31:10|25.9|23.43|25.93|23.46|25.93|23.46|25.9|23.43|0
1645659080000|2022-02-23 23:31:20|25.97|23.49|25.95|23.48|25.97|23.49|25.95|23.48|0
1645659090000|2022-02-23 23:31:30|25.98|23.51|26|23.52|26|23.52|25.98|23.51|0
1645659100000|2022-02-23 23:31:40|25.97|23.49|25.85|23.39|25.97|23.49|25.85|23.39|0
1645659110000|2022-02-23 23:31:50|25.9|23.43|25.95|23.48|25.95|23.48|25.87|23.41|0
1645659120000|2022-02-23 23:32:00|25.97|23.49|26|23.52|26|23.52|25.97|23.49|0
1645659130000|2022-02-23 23:32:10|25.98|23.51|25.97|23.49|26|23.52|25.97|23.49|0
1645659140000|2022-02-23 23:32:20|25.95|23.48|25.97|23.49|25.97|23.49|25.9|23.43|0
1645659150000|2022-02-23 23:32:30|25.95|23.48|25.87|23.41|25.95|23.48|25.87|23.41|0
1645659170000|2022-02-23 23:32:50|25.8|23.35|25.77|23.32|25.8|23.35|25.77|23.32|0
1645659180000|2022-02-23 23:33:00|25.71|23.26|25.8|23.35|25.8|23.35|25.71|23.26|0
1645659190000|2022-02-23 23:33:10|25.79|23.33|25.82|23.36|25.82|23.36|25.79|23.33|0
1645659200000|2022-02-23 23:33:20|25.8|23.35|25.74|23.29|25.8|23.35|25.74|23.29|0
1645659210000|2022-02-23 23:33:30|25.75|23.3|25.79|23.33|25.79|23.33|25.74|23.29|0
1645659220000|2022-02-23 23:33:40|25.8|23.35|25.87|23.4|25.87|23.4|25.8|23.35|0
1645659230000|2022-02-23 23:33:50|25.9|23.43|25.9|23.43|25.9|23.43|25.9|23.43|0
1645659240000|2022-02-23 23:34:00|25.93|23.46|25.97|23.49|25.97|23.49|25.93|23.46|0
1645659250000|2022-02-23 23:34:10|26.03|23.55|26.03|23.55|26.08|23.6|26.03|23.55|0
1645659260000|2022-02-23 23:34:20|26.06|23.58|26.06|23.58|26.1|23.61|26.06|23.58|0
1645659270000|2022-02-23 23:34:30|26.1|23.61|26.1|23.61|26.1|23.61|26.06|23.58|0
1645659280000|2022-02-23 23:34:40|26.08|23.6|26.1|23.61|26.1|23.61|26.06|23.58|0
1645659290000|2022-02-23 23:34:50|26.13|23.64|26.13|23.64|26.13|23.64|26.1|23.61|0
1645659300000|2022-02-23 23:35:00|26.1|23.61|26.08|23.59|26.1|23.61|26.08|23.59|0
1645659310000|2022-02-23 23:35:10|26.1|23.61|26.06|23.58|26.1|23.61|26.06|23.58|0
1645659320000|2022-02-23 23:35:20|26.1|23.61|26.08|23.59|26.1|23.61|26.08|23.59|0
1645659330000|2022-02-23 23:35:30|26.06|23.58|26.03|23.55|26.06|23.58|26|23.52|0
1645659340000|2022-02-23 23:35:40|26|23.52|26.03|23.55|26.03|23.55|26|23.52|0
1645659350000|2022-02-23 23:35:50|26.06|23.58|26.08|23.59|26.08|23.59|26.06|23.58|0
1645659360000|2022-02-23 23:36:00|26.1|23.61|26.06|23.58|26.1|23.61|26.06|23.58|0
1645659380000|2022-02-23 23:36:20|26.1|23.61|26.06|23.58|26.1|23.61|26.06|23.58|0
1645659390000|2022-02-23 23:36:30|26.08|23.59|26.06|23.58|26.08|23.59|26.06|23.58|0
1645659400000|2022-02-23 23:36:40|26.03|23.55|26.01|23.54|26.03|23.55|26|23.52|0
1645659410000|2022-02-23 23:36:50|26.03|23.55|26|23.52|26.03|23.55|26|23.52|0
1645659420000|2022-02-23 23:37:00|26.03|23.55|26.03|23.55|26.03|23.55|26.01|23.54|0
1645659430000|2022-02-23 23:37:10|26.05|23.56|26.13|23.64|26.13|23.64|26.05|23.56|0
1645659440000|2022-02-23 23:37:20|26.09|23.61|26.05|23.56|26.09|23.61|26.05|23.56|0
1645659450000|2022-02-23 23:37:30|26|23.52|26.03|23.55|26.06|23.58|26|23.52|0
1645659460000|2022-02-23 23:37:40|26|23.52|26|23.52|26|23.52|26|23.52|0
1645659470000|2022-02-23 23:37:50|26.03|23.55|26.03|23.55|26.03|23.55|26.03|23.55|0
1645659480000|2022-02-23 23:38:00|26|23.52|26.03|23.55|26.03|23.55|26|23.52|0
1645659490000|2022-02-23 23:38:10|26.01|23.54|26|23.52|26.01|23.54|26|23.52|0
1645659500000|2022-02-23 23:38:20|25.98|23.51|25.87|23.4|26|23.52|25.87|23.4|0
1645659510000|2022-02-23 23:38:30|25.92|23.45|25.92|23.45|25.92|23.45|25.9|23.43|0
1645659520000|2022-02-23 23:38:40|25.93|23.46|25.98|23.51|25.98|23.51|25.93|23.46|0
1645659530000|2022-02-23 23:38:50|26.01|23.54|26.01|23.54|26.01|23.54|26.01|23.54|0
1645659540000|2022-02-23 23:39:00|26.03|23.55|26.06|23.58|26.06|23.58|26.03|23.55|0
1645659550000|2022-02-23 23:39:10|26.03|23.55|26.03|23.55|26.06|23.58|26.03|23.55|0
1645659560000|2022-02-23 23:39:20|25.96|23.49|26|23.52|26|23.52|25.96|23.49|0
1645659570000|2022-02-23 23:39:30|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1645659580000|2022-02-23 23:39:40|25.96|23.49|26.03|23.55|26.03|23.55|25.96|23.49|0
1645659590000|2022-02-23 23:39:50|26|23.52|26.04|23.56|26.04|23.56|26|23.52|0
1645659600000|2022-02-23 23:40:00|26.09|23.61|26.06|23.58|26.09|23.61|26.01|23.53|0
1645659610000|2022-02-23 23:40:10|26.03|23.55|26.06|23.58|26.06|23.58|26.03|23.55|0
1645659620000|2022-02-23 23:40:20|26.08|23.59|26.06|23.58|26.08|23.59|26.06|23.58|0
1645659630000|2022-02-23 23:40:30|26.09|23.61|26.21|23.71|26.21|23.71|26.09|23.61|0
1645659640000|2022-02-23 23:40:40|26.26|23.76|26.32|23.82|26.32|23.82|26.26|23.76|0
1645659650000|2022-02-23 23:40:50|26.36|23.85|26.36|23.85|26.39|23.88|26.36|23.85|0
1645659660000|2022-02-23 23:41:00|26.37|23.86|26.45|23.94|26.45|23.94|26.37|23.86|0
1645659670000|2022-02-23 23:41:10|26.42|23.91|26.42|23.91|26.42|23.91|26.42|23.91|0
1645659680000|2022-02-23 23:41:20|26.4|23.89|26.45|23.93|26.45|23.93|26.4|23.89|0
1645659690000|2022-02-23 23:41:30|26.49|23.96|26.65|24.11|26.65|24.11|26.49|23.96|0
1645659700000|2022-02-23 23:41:40|26.69|24.14|26.75|24.2|26.75|24.2|26.69|24.14|0
1645659710000|2022-02-23 23:41:50|26.79|24.23|26.72|24.17|26.79|24.23|26.72|24.17|0
1645659720000|2022-02-23 23:42:00|26.7|24.16|26.83|24.28|26.83|24.28|26.7|24.16|0
1645659730000|2022-02-23 23:42:10|26.82|24.26|26.72|24.17|26.82|24.26|26.72|24.17|0
1645659740000|2022-02-23 23:42:20|26.75|24.2|26.75|24.2|26.75|24.2|26.72|24.17|0
1645659750000|2022-02-23 23:42:30|26.72|24.17|26.69|24.14|26.72|24.17|26.69|24.14|0
1645659760000|2022-02-23 23:42:40|26.72|24.17|26.65|24.11|26.72|24.17|26.65|24.11|0
1645659770000|2022-02-23 23:42:50|26.69|24.14|26.67|24.13|26.69|24.14|26.65|24.11|0
1645659780000|2022-02-23 23:43:00|26.69|24.14|26.75|24.2|26.75|24.2|26.69|24.14|0
1645659790000|2022-02-23 23:43:10|26.79|24.23|26.89|24.32|26.89|24.32|26.75|24.2|0
1645659800000|2022-02-23 23:43:20|26.87|24.31|26.92|24.35|26.92|24.35|26.87|24.31|0
1645659810000|2022-02-23 23:43:30|26.89|24.32|26.93|24.37|26.95|24.39|26.89|24.32|0
1645659820000|2022-02-23 23:43:40|26.95|24.39|26.95|24.38|26.95|24.39|26.95|24.38|0
1645659830000|2022-02-23 23:43:50|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1645659840000|2022-02-23 23:44:00|26.95|24.38|26.87|24.31|26.95|24.38|26.87|24.31|0
1645659850000|2022-02-23 23:44:10|26.88|24.32|26.82|24.26|26.92|24.35|26.82|24.26|0
1645659860000|2022-02-23 23:44:20|26.75|24.2|26.78|24.23|26.78|24.23|26.75|24.2|0
1645659870000|2022-02-23 23:44:30|26.77|24.22|26.7|24.16|26.77|24.22|26.69|24.14|0
1645659880000|2022-02-23 23:44:40|26.69|24.14|26.69|24.14|26.69|24.14|26.69|24.14|0
1645659890000|2022-02-23 23:44:50|26.65|24.11|26.72|24.17|26.72|24.17|26.65|24.11|0
1645659900000|2022-02-23 23:45:00|26.75|24.2|26.7|24.16|26.75|24.2|26.7|24.16|0
1645659910000|2022-02-23 23:45:10|26.72|24.17|26.65|24.11|26.72|24.17|26.65|24.11|0
1645659920000|2022-02-23 23:45:20|26.67|24.13|26.7|24.16|26.72|24.17|26.67|24.13|0
1645659930000|2022-02-23 23:45:30|26.72|24.17|26.75|24.2|26.75|24.2|26.72|24.17|0
1645659940000|2022-02-23 23:45:40|26.77|24.22|26.75|24.2|26.77|24.22|26.75|24.2|0
1645659950000|2022-02-23 23:45:50|26.72|24.17|26.75|24.2|26.75|24.2|26.72|24.17|0
1645659960000|2022-02-23 23:46:00|26.65|24.11|26.55|24.02|26.65|24.11|26.55|24.02|0
1645659970000|2022-02-23 23:46:10|26.59|24.05|26.65|24.11|26.67|24.13|26.59|24.05|0
1645659980000|2022-02-23 23:46:20|26.59|24.05|26.52|23.99|26.59|24.05|26.52|23.99|0
1645659990000|2022-02-23 23:46:30|26.55|24.02|26.45|23.93|26.55|24.02|26.45|23.93|0
1645660000000|2022-02-23 23:46:40|26.49|23.96|26.49|23.96|26.52|23.99|26.49|23.96|0
1645660010000|2022-02-23 23:46:50|26.52|23.99|26.59|24.05|26.59|24.05|26.52|23.99|0
1645660020000|2022-02-23 23:47:00|26.62|24.08|26.58|24.05|26.62|24.08|26.57|24.04|0
1645660030000|2022-02-23 23:47:10|26.55|24.02|26.58|24.05|26.58|24.05|26.55|24.02|0
1645660040000|2022-02-23 23:47:20|26.6|24.07|26.58|24.05|26.62|24.08|26.58|24.05|0
1645660050000|2022-02-23 23:47:30|26.62|24.08|26.63|24.1|26.63|24.1|26.62|24.08|0
1645660060000|2022-02-23 23:47:40|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1645660070000|2022-02-23 23:47:50|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1645660080000|2022-02-23 23:48:00|26.63|24.1|26.63|24.1|26.63|24.1|26.63|24.1|0
1645660090000|2022-02-23 23:48:10|26.62|24.08|26.52|23.99|26.62|24.08|26.52|23.99|0
1645660100000|2022-02-23 23:48:20|26.49|23.96|26.49|23.96|26.52|23.99|26.49|23.96|0
1645660110000|2022-02-23 23:48:30|26.45|23.93|26.42|23.9|26.45|23.93|26.42|23.9|0
1645660120000|2022-02-23 23:48:40|26.35|23.84|26.34|23.83|26.35|23.84|26.34|23.83|0
1645660130000|2022-02-23 23:48:50|26.35|23.84|26.35|23.84|26.35|23.84|26.29|23.78|0
1645660140000|2022-02-23 23:49:00|26.32|23.81|26.35|23.84|26.35|23.84|26.32|23.81|0
1645660150000|2022-02-23 23:49:10|26.42|23.9|26.32|23.81|26.42|23.9|26.32|23.81|0
1645660170000|2022-02-23 23:49:30|26.3|23.8|26.32|23.81|26.34|23.83|26.3|23.8|0
1645660180000|2022-02-23 23:49:40|26.35|23.84|26.29|23.78|26.35|23.84|26.29|23.78|0
1645660190000|2022-02-23 23:49:50|26.25|23.75|26.32|23.81|26.32|23.81|26.25|23.75|0
1645660200000|2022-02-23 23:50:00|26.35|23.84|26.49|23.96|26.49|23.96|26.35|23.84|0
1645660210000|2022-02-23 23:50:10|26.48|23.99|26.52|23.99|26.52|23.99|26.48|23.99|0
1645660220000|2022-02-23 23:50:20|26.48|23.96|26.55|24.02|26.55|24.02|26.48|23.96|0
1645660230000|2022-02-23 23:50:30|26.53|24.01|26.52|23.99|26.53|24.01|26.48|23.96|0
1645660240000|2022-02-23 23:50:40|26.5|23.98|26.45|23.93|26.52|23.99|26.45|23.93|0
1645660250000|2022-02-23 23:50:50|26.48|23.96|26.52|23.99|26.55|24.02|26.48|23.96|0
1645660260000|2022-02-23 23:51:00|26.48|23.96|26.45|23.93|26.48|23.96|26.45|23.93|0
1645660270000|2022-02-23 23:51:10|26.47|23.95|26.52|23.99|26.55|24.02|26.47|23.95|0
1645660280000|2022-02-23 23:51:20|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1645660290000|2022-02-23 23:51:30|26.48|23.96|26.39|23.87|26.48|23.96|26.39|23.87|0
1645660300000|2022-02-23 23:51:40|26.42|23.9|26.39|23.87|26.42|23.9|26.39|23.87|0
1645660310000|2022-02-23 23:51:50|26.4|23.89|26.45|23.93|26.45|23.93|26.4|23.89|0
1645660320000|2022-02-23 23:52:00|26.42|23.9|26.43|23.92|26.43|23.92|26.42|23.9|0
1645660330000|2022-02-23 23:52:10|26.45|23.93|26.43|23.92|26.45|23.93|26.42|23.9|0
1645660340000|2022-02-23 23:52:20|26.42|23.9|26.45|23.93|26.47|23.95|26.42|23.9|0
1645660350000|2022-02-23 23:52:30|26.48|23.96|26.47|23.95|26.48|23.96|26.47|23.95|0
1645660360000|2022-02-23 23:52:40|26.48|23.96|26.55|24.02|26.55|24.02|26.48|23.96|0
1645660370000|2022-02-23 23:52:50|26.52|23.99|26.42|23.9|26.52|23.99|26.42|23.9|0
1645660380000|2022-02-23 23:53:00|26.39|23.87|26.42|23.9|26.42|23.9|26.39|23.87|0
1645660390000|2022-02-23 23:53:10|26.4|23.89|26.42|23.9|26.42|23.9|26.4|23.89|0
1645660400000|2022-02-23 23:53:20|26.39|23.87|26.35|23.84|26.39|23.87|26.35|23.84|0
1645660410000|2022-02-23 23:53:30|26.29|23.78|26.29|23.78|26.32|23.81|26.29|23.78|0
1645660420000|2022-02-23 23:53:40|26.25|23.75|26.24|23.74|26.25|23.75|26.22|23.72|0
1645660430000|2022-02-23 23:53:50|26.25|23.75|26.19|23.69|26.25|23.75|26.19|23.69|0
1645660440000|2022-02-23 23:54:00|26.16|23.66|26.22|23.72|26.22|23.72|26.16|23.66|0
1645660450000|2022-02-23 23:54:10|26.19|23.69|26.25|23.75|26.25|23.75|26.19|23.69|0
1645660460000|2022-02-23 23:54:20|26.32|23.81|26.35|23.84|26.35|23.84|26.32|23.81|0
1645660470000|2022-02-23 23:54:30|26.38|23.87|26.42|23.9|26.42|23.9|26.38|23.87|0
1645660480000|2022-02-23 23:54:40|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1645660490000|2022-02-23 23:54:50|26.48|23.96|26.52|23.99|26.52|23.99|26.48|23.96|0
1645660500000|2022-02-23 23:55:00|26.53|24.01|26.65|24.11|26.65|24.11|26.53|24.01|0
1645660510000|2022-02-23 23:55:10|26.7|24.16|26.62|24.08|26.7|24.16|26.62|24.08|0
1645660520000|2022-02-23 23:55:20|26.58|24.05|26.55|24.02|26.58|24.05|26.55|24.02|0
1645660530000|2022-02-23 23:55:30|26.58|24.05|26.63|24.1|26.63|24.1|26.58|24.05|0
1645660540000|2022-02-23 23:55:40|26.62|24.08|26.62|24.08|26.63|24.1|26.62|24.08|0
1645660550000|2022-02-23 23:55:50|26.6|24.07|26.48|23.96|26.6|24.07|26.48|23.96|0
1645660560000|2022-02-23 23:56:00|26.45|23.93|26.47|23.95|26.48|23.96|26.45|23.93|0
1645660570000|2022-02-23 23:56:10|26.45|23.93|26.45|23.93|26.48|23.96|26.45|23.93|0
1645660580000|2022-02-23 23:56:20|26.42|23.9|26.45|23.93|26.45|23.93|26.42|23.9|0
1645660590000|2022-02-23 23:56:30|26.52|23.99|26.43|23.92|26.52|23.99|26.43|23.92|0
1645660600000|2022-02-23 23:56:40|26.38|23.87|26.45|23.93|26.45|23.93|26.38|23.87|0
1645660610000|2022-02-23 23:56:50|26.4|23.89|26.45|23.93|26.45|23.93|26.4|23.89|0
1645660620000|2022-02-23 23:57:00|26.48|23.96|26.29|23.78|26.48|23.96|26.29|23.78|0
1645660630000|2022-02-23 23:57:10|26.32|23.81|26.3|23.8|26.32|23.81|26.3|23.8|0
1645660640000|2022-02-23 23:57:20|26.29|23.78|26.17|23.68|26.29|23.78|26.17|23.68|0
1645660650000|2022-02-23 23:57:30|26.15|23.66|26.19|23.69|26.19|23.69|26.15|23.66|0
1645660660000|2022-02-23 23:57:40|26.29|23.78|26.25|23.75|26.29|23.78|26.25|23.75|0
1645660670000|2022-02-23 23:57:50|26.15|23.66|26.14|23.65|26.15|23.66|26.12|23.63|0
1645660680000|2022-02-23 23:58:00|26.15|23.66|26.19|23.69|26.22|23.72|26.15|23.66|0
1645660690000|2022-02-23 23:58:10|26.22|23.72|26.22|23.72|26.22|23.72|26.22|23.72|0
1645660700000|2022-02-23 23:58:20|26.25|23.75|26.25|23.75|26.29|23.78|26.25|23.75|0
1645660710000|2022-02-23 23:58:30|26.22|23.72|26.24|23.74|26.24|23.74|26.22|23.72|0
1645660720000|2022-02-23 23:58:40|26.25|23.75|26.19|23.69|26.25|23.75|26.19|23.69|0
1645660730000|2022-02-23 23:58:50|26.22|23.72|26.25|23.75|26.25|23.75|26.22|23.72|0
1645660740000|2022-02-23 23:59:00|26.22|23.72|26.2|23.71|26.22|23.72|26.19|23.69|0
1645660750000|2022-02-23 23:59:10|26.19|23.69|26.19|23.69|26.19|23.69|26.17|23.68|0
1645660760000|2022-02-23 23:59:20|26.17|23.68|26.19|23.69|26.19|23.69|26.17|23.68|0
1645660800000|2022-02-24 00:00:00|26.25|23.75|26.22|23.72|26.25|23.75|26.22|23.72|0
1645660810000|2022-02-24 00:00:10|26.12|23.63|26.28|23.78|26.28|23.78|26.12|23.63|0
1645660820000|2022-02-24 00:00:20|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1645660830000|2022-02-24 00:00:30|26.35|23.84|26.52|23.99|26.52|23.99|26.35|23.84|0
1645660840000|2022-02-24 00:00:40|26.55|24.02|26.53|24|26.58|24.05|26.53|24|0
1645660850000|2022-02-24 00:00:50|26.52|23.99|26.56|24.03|26.56|24.03|26.52|23.99|0
1645660860000|2022-02-24 00:01:00|26.61|24.08|26.61|24.08|26.65|24.11|26.61|24.08|0
1645660870000|2022-02-24 00:01:10|26.65|24.11|26.68|24.14|26.75|24.2|26.65|24.11|0
1645660880000|2022-02-24 00:01:20|26.63|24.09|26.61|24.08|26.63|24.09|26.61|24.08|0
1645660890000|2022-02-24 00:01:30|26.58|24.05|26.61|24.08|26.65|24.11|26.58|24.05|0
1645660900000|2022-02-24 00:01:40|26.6|24.06|26.53|24|26.6|24.06|26.53|24|0
1645660910000|2022-02-24 00:01:50|26.51|23.99|26.48|23.96|26.51|23.99|26.48|23.96|0
1645660920000|2022-02-24 00:02:00|26.45|23.93|26.42|23.9|26.45|23.93|26.38|23.87|0
1645660930000|2022-02-24 00:02:10|26.35|23.84|26.19|23.69|26.35|23.84|26.19|23.69|0
1645660940000|2022-02-24 00:02:20|26.22|23.72|26.09|23.6|26.22|23.72|26.09|23.6|0
1645660950000|2022-02-24 00:02:30|25.99|23.52|26.09|23.6|26.09|23.6|25.99|23.52|0
1645660960000|2022-02-24 00:02:40|26.06|23.57|26.15|23.66|26.15|23.66|26.06|23.57|0
1645660970000|2022-02-24 00:02:50|26.19|23.69|26.19|23.69|26.25|23.75|26.19|23.69|0
1645660980000|2022-02-24 00:03:00|26.15|23.66|26.12|23.63|26.15|23.66|26.12|23.63|0
1645660990000|2022-02-24 00:03:10|25.99|23.51|25.89|23.43|25.99|23.51|25.89|23.43|0
1645661000000|2022-02-24 00:03:20|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1645661010000|2022-02-24 00:03:30|25.83|23.37|25.88|23.41|25.88|23.41|25.83|23.37|0
1645661020000|2022-02-24 00:03:40|25.89|23.43|25.93|23.46|25.96|23.49|25.89|23.43|0
1645661030000|2022-02-24 00:03:50|25.86|23.4|25.76|23.31|25.86|23.4|25.76|23.31|0
1645661040000|2022-02-24 00:04:00|25.75|23.29|25.8|23.34|25.8|23.34|25.75|23.29|0
1645661050000|2022-02-24 00:04:10|25.76|23.31|25.86|23.4|25.86|23.4|25.76|23.31|0
1645661060000|2022-02-24 00:04:20|25.83|23.37|25.89|23.43|25.89|23.43|25.83|23.37|0
1645661070000|2022-02-24 00:04:30|25.91|23.44|25.94|23.47|25.96|23.49|25.91|23.44|0
1645661080000|2022-02-24 00:04:40|25.96|23.49|25.99|23.51|26.01|23.53|25.96|23.49|0
1645661090000|2022-02-24 00:04:50|25.92|23.46|25.96|23.49|25.96|23.49|25.92|23.46|0
1645661100000|2022-02-24 00:05:00|25.94|23.47|25.89|23.43|25.94|23.47|25.89|23.43|0
1645661110000|2022-02-24 00:05:10|25.86|23.4|25.92|23.46|25.92|23.46|25.84|23.38|0
1645661120000|2022-02-24 00:05:20|25.91|23.44|25.89|23.43|25.91|23.44|25.89|23.43|0
1645661130000|2022-02-24 00:05:30|25.96|23.48|26.02|23.54|26.02|23.54|25.96|23.48|0
1645661140000|2022-02-24 00:05:40|26.01|23.53|25.99|23.51|26.02|23.54|25.99|23.51|0
1645661150000|2022-02-24 00:05:50|26.02|23.54|25.99|23.51|26.02|23.54|25.99|23.51|0
1645661160000|2022-02-24 00:06:00|26.05|23.57|26.09|23.6|26.09|23.6|26.05|23.57|0
1645661170000|2022-02-24 00:06:10|26.07|23.59|26.12|23.63|26.12|23.63|26.07|23.59|0
1645661180000|2022-02-24 00:06:20|26.1|23.62|26.12|23.63|26.12|23.63|26.05|23.57|0
1645661190000|2022-02-24 00:06:30|26.1|23.62|26.12|23.63|26.12|23.63|26.1|23.62|0
1645661200000|2022-02-24 00:06:40|26.1|23.62|26.09|23.6|26.12|23.63|26.09|23.6|0
1645661210000|2022-02-24 00:06:50|26.12|23.63|26.14|23.65|26.14|23.65|26.12|23.63|0
1645661220000|2022-02-24 00:07:00|26.12|23.63|26.09|23.6|26.15|23.66|26.09|23.6|0
1645661230000|2022-02-24 00:07:10|26.02|23.54|26.12|23.63|26.12|23.63|26.02|23.54|0
1645661240000|2022-02-24 00:07:20|26.09|23.6|26.05|23.57|26.09|23.6|26.05|23.57|0
1645661250000|2022-02-24 00:07:30|26.1|23.62|26.05|23.57|26.1|23.62|26.05|23.57|0
1645661260000|2022-02-24 00:07:40|26.02|23.54|25.79|23.34|26.02|23.54|25.79|23.34|0
1645661270000|2022-02-24 00:07:50|25.83|23.37|25.29|22.89|25.87|23.41|25.29|22.89|0
1645661280000|2022-02-24 00:08:00|25.26|22.86|25.01|22.63|25.26|22.86|25.01|22.63|0
1645661290000|2022-02-24 00:08:10|24.98|22.6|25.01|22.63|25.01|22.63|24.94|22.57|0
1645661300000|2022-02-24 00:08:20|25.02|22.64|24.99|22.61|25.04|22.65|24.99|22.61|0
1645661310000|2022-02-24 00:08:30|24.94|22.57|24.91|22.54|24.94|22.57|24.85|22.48|0
1645661320000|2022-02-24 00:08:40|24.94|22.57|24.98|22.6|24.98|22.6|24.88|22.51|0
1645661330000|2022-02-24 00:08:50|25.01|22.63|24.98|22.6|25.01|22.63|24.98|22.6|0
1645661340000|2022-02-24 00:09:00|24.99|22.61|25.04|22.65|25.04|22.65|24.99|22.61|0
1645661350000|2022-02-24 00:09:10|25.07|22.68|24.94|22.57|25.07|22.68|24.94|22.57|0
1645661360000|2022-02-24 00:09:20|24.88|22.51|24.94|22.57|24.94|22.57|24.88|22.51|0
1645661370000|2022-02-24 00:09:30|25.02|22.64|25.04|22.65|25.07|22.68|25.02|22.64|0
1645661380000|2022-02-24 00:09:40|25.01|22.63|25.1|22.71|25.1|22.71|25.01|22.63|0
1645661390000|2022-02-24 00:09:50|25.2|22.8|25.13|22.74|25.2|22.8|25.13|22.74|0
1645661400000|2022-02-24 00:10:00|25.1|22.71|25.07|22.68|25.1|22.71|25.05|22.67|0
1645661410000|2022-02-24 00:10:10|25.1|22.71|25.2|22.8|25.2|22.8|25.1|22.71|0
1645661420000|2022-02-24 00:10:20|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1645661430000|2022-02-24 00:10:30|25.17|22.77|25.23|22.83|25.23|22.83|25.17|22.77|0
1645661440000|2022-02-24 00:10:40|25.17|22.77|25.18|22.78|25.18|22.78|25.09|22.7|0
1645661450000|2022-02-24 00:10:50|25.2|22.8|25.37|22.96|25.37|22.96|25.2|22.8|0
1645661460000|2022-02-24 00:11:00|25.39|22.97|25.52|23.09|25.52|23.09|25.39|22.97|0
1645661470000|2022-02-24 00:11:10|25.55|23.12|25.15|22.75|25.71|23.26|25.15|22.75|0
1645661480000|2022-02-24 00:11:20|25.05|22.67|25.11|22.72|25.15|22.75|25.05|22.67|0
1645661490000|2022-02-24 00:11:30|25.15|22.75|25.78|23.32|25.78|23.32|25.15|22.75|0
1645661500000|2022-02-24 00:11:40|25.87|23.41|25.86|23.39|25.87|23.41|25.81|23.35|0
1645661510000|2022-02-24 00:11:50|25.84|23.38|25.87|23.41|25.89|23.42|25.84|23.38|0
1645661520000|2022-02-24 00:12:00|25.92|23.45|25.84|23.38|25.92|23.45|25.84|23.38|0
1645661530000|2022-02-24 00:12:10|25.87|23.41|25.91|23.44|25.91|23.44|25.87|23.41|0
1645661540000|2022-02-24 00:12:20|25.87|23.41|25.79|23.34|25.87|23.41|25.78|23.32|0
1645661550000|2022-02-24 00:12:30|25.81|23.35|25.91|23.44|25.97|23.5|25.81|23.35|0
1645661560000|2022-02-24 00:12:40|25.92|23.45|25.87|23.41|25.92|23.45|25.87|23.41|0
1645661570000|2022-02-24 00:12:50|25.89|23.42|25.91|23.44|25.94|23.47|25.89|23.42|0
1645661580000|2022-02-24 00:13:00|25.84|23.38|25.81|23.35|25.84|23.38|25.78|23.32|0
1645661590000|2022-02-24 00:13:10|25.79|23.33|25.78|23.32|25.79|23.33|25.78|23.32|0
1645661600000|2022-02-24 00:13:20|25.81|23.35|25.78|23.32|25.84|23.38|25.78|23.32|0
1645661610000|2022-02-24 00:13:30|25.76|23.31|25.78|23.32|25.84|23.38|25.76|23.31|0
1645661620000|2022-02-24 00:13:40|25.76|23.31|25.78|23.32|25.78|23.32|25.76|23.31|0
1645661630000|2022-02-24 00:13:50|25.27|22.87|25.27|22.87|25.29|22.88|25.27|22.87|0
1645661640000|2022-02-24 00:14:00|25.31|22.9|25.34|22.92|25.34|22.92|25.31|22.9|0
1645661650000|2022-02-24 00:14:10|25.31|22.9|25.27|22.87|25.31|22.9|25.27|22.87|0
1645661660000|2022-02-24 00:14:20|25.34|22.92|25.37|22.95|25.37|22.95|25.32|22.91|0
1645661670000|2022-02-24 00:14:30|25.32|22.91|25.24|22.84|25.32|22.91|25.24|22.84|0
1645661680000|2022-02-24 00:14:40|24.74|22.39|24.74|22.39|24.74|22.39|24.71|22.36|0
1645661690000|2022-02-24 00:14:50|24.73|22.37|24.65|22.3|24.73|22.37|24.65|22.3|0
1645661700000|2022-02-24 00:15:00|24.56|22.22|24.49|22.16|24.56|22.22|24.49|22.16|0
1645661710000|2022-02-24 00:15:10|24.51|22.17|24.49|22.16|24.56|22.22|24.49|22.16|0
1645661720000|2022-02-24 00:15:20|24.4|22.07|24.3|21.99|24.4|22.07|24.3|21.99|0
1645661730000|2022-02-24 00:15:30|24.34|22.02|24.4|22.07|24.41|22.09|24.34|22.02|0
1645661740000|2022-02-24 00:15:40|24.34|22.02|24.27|21.96|24.34|22.02|24.27|21.96|0
1645661750000|2022-02-24 00:15:50|24.3|21.99|24.4|22.07|24.4|22.07|24.3|21.99|0
1645661760000|2022-02-24 00:16:00|24.43|22.1|24.3|21.99|24.43|22.1|24.3|21.99|0
1645661770000|2022-02-24 00:16:10|24.32|22|24.3|21.99|24.32|22|24.3|21.99|0
1645661780000|2022-02-24 00:16:20|24.27|21.96|24.37|22.05|24.37|22.05|24.27|21.96|0
1645661790000|2022-02-24 00:16:30|24.4|22.07|24.44|22.12|24.46|22.13|24.4|22.07|0
1645661800000|2022-02-24 00:16:40|24.51|22.17|24.37|22.05|24.51|22.17|24.37|22.05|0
1645661810000|2022-02-24 00:16:50|23.85|21.58|23.91|21.63|23.91|21.63|23.85|21.58|0
1645661820000|2022-02-24 00:17:00|23.86|21.59|24.23|21.92|24.3|21.99|23.86|21.59|0
1645661830000|2022-02-24 00:17:10|24.24|21.93|24.09|21.79|24.24|21.93|24.09|21.79|0
1645661840000|2022-02-24 00:17:20|24.1|21.81|24.09|21.79|24.13|21.83|24.09|21.79|0
1645661850000|2022-02-24 00:17:30|24.1|21.81|24.09|21.79|24.1|21.81|24.09|21.79|0
1645661860000|2022-02-24 00:17:40|24.12|21.82|24.07|21.78|24.12|21.82|24.07|21.78|0
1645661870000|2022-02-24 00:17:50|23.99|21.71|24.02|21.74|24.02|21.74|23.99|21.71|0
1645661880000|2022-02-24 00:18:00|23.96|21.68|23.96|21.68|23.96|21.68|23.93|21.65|0
1645661890000|2022-02-24 00:18:10|23.99|21.71|23.93|21.65|23.99|21.71|23.9|21.62|0
1645661900000|2022-02-24 00:18:20|23.96|21.68|23.98|21.69|24.02|21.74|23.96|21.68|0
1645661910000|2022-02-24 00:18:30|23.93|21.65|23.96|21.68|23.96|21.68|23.93|21.65|0
1645661920000|2022-02-24 00:18:40|23.93|21.65|23.99|21.71|23.99|21.71|23.93|21.65|0
1645661930000|2022-02-24 00:18:50|23.96|21.68|23.93|21.65|23.99|21.71|23.93|21.65|0
1645661940000|2022-02-24 00:19:00|23.95|21.67|24.02|21.74|24.02|21.74|23.9|21.62|0
1645661950000|2022-02-24 00:19:10|23.99|21.71|24.02|21.74|24.02|21.74|23.99|21.71|0
1645661960000|2022-02-24 00:19:20|23.99|21.71|24.02|21.74|24.02|21.74|23.99|21.71|0
1645661970000|2022-02-24 00:19:30|24.06|21.76|24.07|21.78|24.09|21.79|24.06|21.76|0
1645661980000|2022-02-24 00:19:40|24.12|21.82|24.27|21.96|24.27|21.96|24.12|21.82|0
1645661990000|2022-02-24 00:19:50|24.26|21.95|24.21|21.9|24.26|21.95|24.21|21.9|0
1645662000000|2022-02-24 00:20:00|24.18|21.88|24.18|21.88|24.18|21.88|24.15|21.85|0
1645662010000|2022-02-24 00:20:10|24.16|21.86|24.27|21.96|24.27|21.96|24.16|21.86|0
1645662020000|2022-02-24 00:20:20|24.29|21.97|24.24|21.93|24.3|21.99|24.24|21.93|0
1645662030000|2022-02-24 00:20:30|24.76|22.41|24.7|22.35|24.76|22.41|24.7|22.35|0
1645662040000|2022-02-24 00:20:40|24.73|22.38|24.76|22.41|24.76|22.41|24.73|22.38|0
1645662050000|2022-02-24 00:20:50|24.75|22.39|24.73|22.38|24.79|22.43|24.73|22.38|0
1645662060000|2022-02-24 00:21:00|24.61|22.26|24.54|22.21|24.61|22.26|24.54|22.21|0
1645662070000|2022-02-24 00:21:10|24.56|22.22|24.54|22.21|24.56|22.22|24.54|22.21|0
1645662080000|2022-02-24 00:21:20|24.53|22.19|24.57|22.23|24.57|22.23|24.53|22.19|0
1645662090000|2022-02-24 00:21:30|24.61|22.26|24.61|22.26|24.64|22.29|24.57|22.23|0
1645662100000|2022-02-24 00:21:40|24.64|22.29|24.54|22.21|24.64|22.29|24.54|22.21|0
1645662110000|2022-02-24 00:21:50|24.56|22.22|24.54|22.21|24.56|22.22|24.54|22.21|0
1645662120000|2022-02-24 00:22:00|24.51|22.18|24.51|22.18|24.54|22.21|24.51|22.18|0
1645662130000|2022-02-24 00:22:10|24.54|22.21|24.57|22.23|24.61|22.26|24.54|22.21|0
1645662140000|2022-02-24 00:22:20|24.61|22.26|24.61|22.26|24.64|22.29|24.61|22.26|0
1645662150000|2022-02-24 00:22:30|24.59|22.25|24.51|22.18|24.59|22.25|24.51|22.18|0
1645662160000|2022-02-24 00:22:40|24.56|22.22|24.57|22.23|24.57|22.23|24.54|22.21|0
1645662170000|2022-02-24 00:22:50|24.56|22.22|24.54|22.21|24.61|22.26|24.54|22.21|0
1645662180000|2022-02-24 00:23:00|24.51|22.18|24.39|22.06|24.51|22.18|24.39|22.06|0
1645662190000|2022-02-24 00:23:10|24.42|22.09|24.42|22.09|24.42|22.09|24.39|22.06|0
1645662200000|2022-02-24 00:23:20|24.45|22.12|24.48|22.15|24.48|22.15|24.42|22.09|0
1645662210000|2022-02-24 00:23:30|24.5|22.16|24.57|22.23|24.57|22.23|24.5|22.16|0
1645662220000|2022-02-24 00:23:40|24.59|22.25|24.67|22.32|24.67|22.32|24.59|22.25|0
1645662230000|2022-02-24 00:23:50|24.65|22.3|24.64|22.29|24.7|22.35|24.64|22.29|0
1645662240000|2022-02-24 00:24:00|24.61|22.26|24.67|22.32|24.67|22.32|24.61|22.26|0
1645662250000|2022-02-24 00:24:10|24.62|22.28|24.64|22.29|24.64|22.29|24.61|22.26|0
1645662260000|2022-02-24 00:24:20|24.62|22.28|24.67|22.32|24.67|22.32|24.61|22.26|0
1645662270000|2022-02-24 00:24:30|24.7|22.35|24.65|22.3|24.7|22.35|24.64|22.29|0
1645662280000|2022-02-24 00:24:40|24.67|22.32|24.68|22.33|24.68|22.33|24.67|22.32|0
1645662290000|2022-02-24 00:24:50|24.67|22.32|24.67|22.32|24.68|22.33|24.67|22.32|0
1645662300000|2022-02-24 00:25:00|25.13|22.74|25.23|22.82|25.23|22.82|25.13|22.74|0
1645662310000|2022-02-24 00:25:10|25.21|22.81|25.32|22.91|25.32|22.91|25.21|22.81|0
1645662320000|2022-02-24 00:25:20|25.3|22.89|25.27|22.87|25.3|22.89|25.27|22.87|0
1645662330000|2022-02-24 00:25:30|25.26|22.85|25.23|22.82|25.26|22.85|25.23|22.82|0
1645662340000|2022-02-24 00:25:40|25.21|22.81|25.21|22.81|25.23|22.82|25.19|22.79|0
1645662350000|2022-02-24 00:25:50|25.16|22.77|25.1|22.71|25.16|22.77|25.1|22.71|0
1645662360000|2022-02-24 00:26:00|25.08|22.69|25.16|22.77|25.16|22.77|25.07|22.68|0
1645662370000|2022-02-24 00:26:10|25.13|22.74|25.13|22.74|25.13|22.74|25.1|22.71|0
1645662380000|2022-02-24 00:26:20|25.16|22.77|25.13|22.74|25.16|22.77|25.13|22.74|0
1645662390000|2022-02-24 00:26:30|25.08|22.69|25.13|22.74|25.13|22.74|25.07|22.68|0
1645662400000|2022-02-24 00:26:40|25.1|22.71|25.08|22.69|25.1|22.71|25.07|22.68|0
1645662410000|2022-02-24 00:26:50|25.07|22.68|24.99|22.61|25.07|22.68|24.99|22.61|0
1645662420000|2022-02-24 00:27:00|24.97|22.59|24.95|22.58|24.97|22.59|24.95|22.58|0
1645662430000|2022-02-24 00:27:10|25|22.62|24.95|22.58|25|22.62|24.95|22.58|0
1645662440000|2022-02-24 00:27:20|24.97|22.59|25.03|22.65|25.03|22.65|24.97|22.59|0
1645662450000|2022-02-24 00:27:30|25.1|22.71|25.19|22.79|25.19|22.79|25.1|22.71|0
1645662460000|2022-02-24 00:27:40|25.23|22.82|25.16|22.77|25.23|22.82|25.16|22.77|0
1645662470000|2022-02-24 00:27:50|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1645662480000|2022-02-24 00:28:00|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1645662490000|2022-02-24 00:28:10|25.07|22.68|25.24|22.84|25.24|22.84|25.05|22.66|0
1645662500000|2022-02-24 00:28:20|25.22|22.82|25.32|22.91|25.32|22.91|25.22|22.82|0
1645662510000|2022-02-24 00:28:30|25.29|22.88|25.26|22.85|25.29|22.88|25.26|22.85|0
1645662520000|2022-02-24 00:28:40|25.24|22.84|25.24|22.84|25.26|22.85|25.24|22.84|0
1645662530000|2022-02-24 00:28:50|25.22|22.82|25.26|22.85|25.26|22.85|25.22|22.82|0
1645662540000|2022-02-24 00:29:00|25.19|22.79|24.01|21.72|25.19|22.79|24.01|21.72|0
1645662550000|2022-02-24 00:29:10|24.19|21.89|23.85|21.58|24.31|22|23.85|21.58|0
1645662560000|2022-02-24 00:29:20|23.81|21.54|23.73|21.47|24.01|21.72|23.73|21.47|0
1645662570000|2022-02-24 00:29:30|23.79|21.53|23.94|21.66|23.94|21.66|23.75|21.48|0
1645662580000|2022-02-24 00:29:40|23.97|21.69|24.16|21.86|24.17|21.87|23.97|21.69|0
1645662590000|2022-02-24 00:29:50|24.34|22.03|24.31|22|24.39|22.07|24.31|22|0
1645662600000|2022-02-24 00:30:00|24.38|22.05|24.13|21.83|24.38|22.05|24.13|21.83|0
1645662610000|2022-02-24 00:30:10|24.19|21.89|24.19|21.89|24.19|21.89|24.11|21.82|0
1645662620000|2022-02-24 00:30:20|24.13|21.83|24.04|21.75|24.13|21.83|24.01|21.72|0
1645662630000|2022-02-24 00:30:30|24.22|21.91|24.13|21.83|24.25|21.94|24.13|21.83|0
1645662640000|2022-02-24 00:30:40|24.01|21.72|24.13|21.83|24.13|21.83|23.96|21.68|0
1645662650000|2022-02-24 00:30:50|24.19|21.89|24.33|22.01|24.33|22.01|24.19|21.89|0
1645662660000|2022-02-24 00:31:00|24.34|22.03|24.47|22.14|24.56|22.22|24.34|22.03|0
1645662670000|2022-02-24 00:31:10|24.44|22.11|24.5|22.17|24.5|22.17|24.44|22.11|0
1645662680000|2022-02-24 00:31:20|24.44|22.11|24.16|21.86|24.44|22.11|24.16|21.86|0
1645662690000|2022-02-24 00:31:30|24.08|21.79|24|21.72|24.08|21.79|24|21.72|0
1645662700000|2022-02-24 00:31:40|23.99|21.7|23.94|21.66|23.99|21.7|23.9|21.62|0
1645662710000|2022-02-24 00:31:50|23.97|21.69|23.88|21.61|23.99|21.7|23.88|21.61|0
1645662720000|2022-02-24 00:32:00|23.91|21.64|23.88|21.61|23.94|21.66|23.88|21.61|0
1645662730000|2022-02-24 00:32:10|23.94|21.66|23.82|21.55|23.94|21.66|23.82|21.55|0
1645662740000|2022-02-24 00:32:20|23.94|21.66|24.13|21.83|24.13|21.83|23.94|21.66|0
1645662750000|2022-02-24 00:32:30|24.19|21.89|23.96|21.68|24.19|21.89|23.96|21.68|0
1645662760000|2022-02-24 00:32:40|24|21.72|23.93|21.65|24|21.72|23.93|21.65|0
1645662770000|2022-02-24 00:32:50|23.85|21.58|23.9|21.62|23.93|21.65|23.85|21.58|0
1645662780000|2022-02-24 00:33:00|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1645662790000|2022-02-24 00:33:10|23.9|21.62|23.94|21.66|23.97|21.69|23.9|21.62|0
1645662800000|2022-02-24 00:33:20|23.93|21.65|23.9|21.62|23.94|21.66|23.9|21.62|0
1645662810000|2022-02-24 00:33:30|23.85|21.58|23.9|21.62|23.9|21.62|23.85|21.58|0
1645662820000|2022-02-24 00:33:40|23.85|21.58|23.7|21.44|23.85|21.58|23.7|21.44|0
1645662830000|2022-02-24 00:33:50|23.67|21.41|23.64|21.39|23.67|21.41|23.64|21.39|0
1645662840000|2022-02-24 00:34:00|23.61|21.36|23.5|21.26|23.61|21.36|23.5|21.26|0
1645662850000|2022-02-24 00:34:10|23.67|21.41|23.79|21.52|23.79|21.52|23.67|21.41|0
1645662860000|2022-02-24 00:34:20|23.73|21.47|23.58|21.33|23.73|21.47|23.58|21.33|0
1645662870000|2022-02-24 00:34:30|23.61|21.36|23.73|21.47|23.73|21.47|23.59|21.35|0
1645662880000|2022-02-24 00:34:40|23.68|21.43|23.84|21.57|23.84|21.57|23.68|21.43|0
1645662890000|2022-02-24 00:34:50|23.73|21.47|23.77|21.51|23.77|21.51|23.73|21.47|0
1645662900000|2022-02-24 00:35:00|23.65|21.4|23.74|21.48|23.74|21.48|23.61|21.36|0
1645662910000|2022-02-24 00:35:10|23.79|21.52|23.73|21.47|23.79|21.52|23.73|21.47|0
1645662920000|2022-02-24 00:35:20|23.7|21.44|23.71|21.46|23.74|21.48|23.7|21.44|0
1645662930000|2022-02-24 00:35:30|23.67|21.41|23.73|21.47|23.73|21.47|23.67|21.41|0
1645662940000|2022-02-24 00:35:40|23.67|21.41|23.64|21.39|23.68|21.43|23.64|21.39|0
1645662950000|2022-02-24 00:35:50|23.61|21.36|23.55|21.3|23.61|21.36|23.55|21.3|0
1645662960000|2022-02-24 00:36:00|23.5|21.26|23.46|21.22|23.5|21.26|23.46|21.22|0
1645662970000|2022-02-24 00:36:10|23.49|21.25|23.46|21.22|23.52|21.28|23.46|21.22|0
1645662980000|2022-02-24 00:36:20|23.53|21.29|23.43|21.2|23.53|21.29|23.43|21.2|0
1645662990000|2022-02-24 00:36:30|23.4|21.17|23.52|21.28|23.52|21.28|23.37|21.14|0
1645663000000|2022-02-24 00:36:40|23.49|21.25|23.55|21.3|23.55|21.3|23.49|21.25|0
1645663010000|2022-02-24 00:36:50|23.58|21.33|23.56|21.32|23.58|21.33|23.55|21.3|0
1645663020000|2022-02-24 00:37:00|23.61|21.36|23.73|21.47|23.76|21.5|23.61|21.36|0
1645663030000|2022-02-24 00:37:10|23.77|21.51|23.74|21.48|23.77|21.51|23.74|21.48|0
1645663040000|2022-02-24 00:37:20|23.85|21.58|23.79|21.52|23.85|21.58|23.77|21.51|0
1645663050000|2022-02-24 00:37:30|23.74|21.48|23.82|21.55|23.82|21.55|23.74|21.48|0
1645663060000|2022-02-24 00:37:40|23.88|21.61|23.93|21.65|23.93|21.65|23.88|21.61|0
1645663070000|2022-02-24 00:37:50|23.96|21.68|24.22|21.91|24.22|21.91|23.96|21.68|0
1645663080000|2022-02-24 00:38:00|24.25|21.94|24.28|21.97|24.28|21.97|24.17|21.87|0
1645663090000|2022-02-24 00:38:10|24.2|21.9|24.28|21.97|24.28|21.97|24.2|21.9|0
1645663100000|2022-02-24 00:38:20|24.25|21.94|24.13|21.83|24.25|21.94|24.13|21.83|0
1645663110000|2022-02-24 00:38:30|24.17|21.87|24.2|21.9|24.25|21.94|24.17|21.87|0
1645663120000|2022-02-24 00:38:40|24.22|21.91|24.23|21.93|24.23|21.93|24.22|21.91|0
1645663130000|2022-02-24 00:38:50|24.22|21.91|25.17|22.77|25.26|22.85|24.22|21.91|0
1645663140000|2022-02-24 00:39:00|25.13|22.74|25.1|22.71|25.13|22.74|25.07|22.68|0
1645663150000|2022-02-24 00:39:10|24.94|22.57|24.76|22.4|24.94|22.57|24.76|22.4|0
1645663160000|2022-02-24 00:39:20|24.69|22.34|24.73|22.37|24.73|22.37|24.69|22.34|0
1645663170000|2022-02-24 00:39:30|24.69|22.34|24.54|22.2|24.69|22.34|24.54|22.2|0
1645663180000|2022-02-24 00:39:40|24.52|22.19|24.69|22.34|24.69|22.34|24.48|22.15|0
1645663190000|2022-02-24 00:39:50|24.66|22.31|24.68|22.33|24.68|22.33|24.66|22.31|0
1645663200000|2022-02-24 00:40:00|24.69|22.34|24.73|22.37|24.76|22.4|24.69|22.34|0
1645663210000|2022-02-24 00:40:10|24.65|22.3|24.69|22.34|24.71|22.36|24.6|22.26|0
1645663220000|2022-02-24 00:40:20|24.71|22.36|24.6|22.26|24.71|22.36|24.57|22.23|0
1645663230000|2022-02-24 00:40:30|24.63|22.29|24.69|22.34|24.69|22.34|24.63|22.29|0
1645663240000|2022-02-24 00:40:40|24.76|22.4|24.65|22.3|24.76|22.4|24.65|22.3|0
1645663250000|2022-02-24 00:40:50|24.69|22.34|24.74|22.38|24.74|22.38|24.66|22.31|0
1645663260000|2022-02-24 00:41:00|24.77|22.41|24.82|22.46|24.82|22.46|24.76|22.4|0
1645663270000|2022-02-24 00:41:10|24.83|22.47|24.8|22.44|24.83|22.47|24.8|22.44|0
1645663280000|2022-02-24 00:41:20|24.79|22.43|24.83|22.47|24.85|22.48|24.79|22.43|0
1645663290000|2022-02-24 00:41:30|24.85|22.48|24.85|22.48|24.85|22.48|24.8|22.44|0
1645663300000|2022-02-24 00:41:40|24.87|22.5|25.07|22.68|25.08|22.7|24.87|22.5|0
1645663310000|2022-02-24 00:41:50|24.98|22.6|24.98|22.6|24.99|22.61|24.94|22.57|0
1645663320000|2022-02-24 00:42:00|24.91|22.54|24.94|22.57|24.94|22.57|24.91|22.54|0
1645663330000|2022-02-24 00:42:10|24.98|22.6|25.01|22.63|25.01|22.63|24.98|22.6|0
1645663340000|2022-02-24 00:42:20|24.98|22.6|25.07|22.68|25.07|22.68|24.98|22.6|0
1645663350000|2022-02-24 00:42:30|25.08|22.7|25.05|22.67|25.08|22.7|25.05|22.67|0
1645663360000|2022-02-24 00:42:40|25.04|22.65|25.01|22.63|25.04|22.65|24.99|22.61|0
1645663370000|2022-02-24 00:42:50|24.98|22.6|24.82|22.45|24.98|22.6|24.82|22.45|0
1645663380000|2022-02-24 00:43:00|24.69|22.34|24.82|22.45|24.82|22.45|24.69|22.34|0
1645663390000|2022-02-24 00:43:10|24.83|22.47|24.69|22.34|24.83|22.47|24.66|22.31|0
1645663400000|2022-02-24 00:43:20|24.57|22.23|24.6|22.26|24.6|22.26|24.54|22.2|0
1645663410000|2022-02-24 00:43:30|24.63|22.29|24.63|22.29|24.68|22.33|24.54|22.2|0
1645663420000|2022-02-24 00:43:40|24.82|22.45|24.8|22.44|24.82|22.45|24.79|22.43|0
1645663430000|2022-02-24 00:43:50|24.79|22.43|24.82|22.45|24.85|22.48|24.79|22.43|0
1645663440000|2022-02-24 00:44:00|24.8|22.44|24.66|22.31|24.82|22.45|24.66|22.31|0
1645663450000|2022-02-24 00:44:10|24.71|22.36|24.72|22.37|24.72|22.37|24.66|22.31|0
1645663460000|2022-02-24 00:44:20|24.79|22.43|24.76|22.4|24.8|22.44|24.76|22.4|0
1645663470000|2022-02-24 00:44:30|24.69|22.34|24.63|22.29|24.69|22.34|24.63|22.29|0
1645663480000|2022-02-24 00:44:40|24.65|22.3|24.62|22.27|24.65|22.3|24.62|22.27|0
1645663490000|2022-02-24 00:44:50|24.69|22.34|24.71|22.36|24.72|22.37|24.69|22.34|0
1645663500000|2022-02-24 00:45:00|24.69|22.34|24.74|22.38|24.74|22.38|24.69|22.34|0
1645663510000|2022-02-24 00:45:10|24.72|22.37|24.69|22.34|24.79|22.43|24.69|22.34|0
1645663520000|2022-02-24 00:45:20|24.72|22.37|24.76|22.4|24.76|22.4|24.69|22.34|0
1645663530000|2022-02-24 00:45:30|24.79|22.43|24.72|22.37|24.79|22.43|24.69|22.34|0
1645663540000|2022-02-24 00:45:40|24.71|22.35|24.72|22.37|24.72|22.37|24.66|22.31|0
1645663550000|2022-02-24 00:45:50|24.76|22.4|24.69|22.34|24.76|22.4|24.65|22.3|0
1645663560000|2022-02-24 00:46:00|24.66|22.31|24.66|22.31|24.66|22.31|24.65|22.3|0
1645663570000|2022-02-24 00:46:10|24.54|22.2|24.63|22.28|24.63|22.28|24.54|22.2|0
1645663580000|2022-02-24 00:46:20|24.66|22.31|24.54|22.2|24.66|22.31|24.54|22.2|0
1645663590000|2022-02-24 00:46:30|24.51|22.17|24.65|22.3|24.65|22.3|24.51|22.17|0
1645663600000|2022-02-24 00:46:40|24.6|22.26|24.57|22.23|24.63|22.28|24.57|22.23|0
1645663610000|2022-02-24 00:46:50|24.51|22.17|24.51|22.17|24.51|22.17|24.49|22.16|0
1645663620000|2022-02-24 00:47:00|24.46|22.13|24.58|22.24|24.58|22.24|24.46|22.13|0
1645663630000|2022-02-24 00:47:10|24.54|22.2|24.58|22.24|24.58|22.24|24.52|22.19|0
1645663640000|2022-02-24 00:47:20|24.63|22.28|24.65|22.3|24.72|22.37|24.63|22.28|0
1645663650000|2022-02-24 00:47:30|24.66|22.31|24.63|22.28|24.66|22.31|24.61|22.27|0
1645663660000|2022-02-24 00:47:40|24.61|22.27|24.61|22.27|24.65|22.3|24.61|22.27|0
1645663670000|2022-02-24 00:47:50|24.65|22.3|24.65|22.3|24.65|22.3|24.65|22.3|0
1645663680000|2022-02-24 00:48:00|24.63|22.28|24.66|22.31|24.69|22.34|24.6|22.26|0
1645663690000|2022-02-24 00:48:10|24.68|22.33|24.61|22.27|24.68|22.33|24.58|22.24|0
1645663700000|2022-02-24 00:48:20|24.6|22.26|24.6|22.26|24.61|22.27|24.6|22.26|0
1645663710000|2022-02-24 00:48:30|24.57|22.23|24.54|22.2|24.6|22.26|24.54|22.2|0
1645663720000|2022-02-24 00:48:40|24.51|22.17|24.52|22.19|24.54|22.2|24.51|22.17|0
1645663730000|2022-02-24 00:48:50|24.54|22.2|24.57|22.23|24.57|22.23|24.54|22.2|0
1645663740000|2022-02-24 00:49:00|24.61|22.27|24.71|22.35|24.71|22.35|24.61|22.27|0
1645663750000|2022-02-24 00:49:10|24.66|22.31|24.63|22.28|24.66|22.31|24.63|22.28|0
1645663760000|2022-02-24 00:49:20|24.61|22.27|24.64|22.3|24.66|22.31|24.61|22.27|0
1645663770000|2022-02-24 00:49:30|24.66|22.31|24.68|22.33|24.69|22.34|24.66|22.31|0
1645663780000|2022-02-24 00:49:40|24.72|22.37|24.75|22.4|24.75|22.4|24.72|22.37|0
1645663790000|2022-02-24 00:49:50|24.74|22.38|24.72|22.37|24.74|22.38|24.72|22.37|0
1645663800000|2022-02-24 00:50:00|24.75|22.4|24.79|22.42|24.79|22.42|24.69|22.34|0
1645663810000|2022-02-24 00:50:10|24.77|22.41|24.83|22.47|24.83|22.47|24.77|22.41|0
1645663820000|2022-02-24 00:50:20|24.79|22.42|24.69|22.34|24.79|22.42|24.69|22.34|0
1645663830000|2022-02-24 00:50:30|24.66|22.31|24.66|22.31|24.66|22.31|24.61|22.27|0
1645663840000|2022-02-24 00:50:40|24.68|22.33|24.69|22.34|24.69|22.34|24.64|22.3|0
1645663850000|2022-02-24 00:50:50|24.63|22.28|24.63|22.28|24.68|22.33|24.63|22.28|0
1645663860000|2022-02-24 00:51:00|24.61|22.27|24.66|22.31|24.68|22.33|24.61|22.27|0
1645663870000|2022-02-24 00:51:10|24.68|22.33|24.68|22.33|24.68|22.33|24.66|22.31|0
1645663880000|2022-02-24 00:51:20|24.66|22.31|24.74|22.38|24.74|22.38|24.66|22.31|0
1645663890000|2022-02-24 00:51:30|24.75|22.4|24.74|22.38|24.75|22.4|24.69|22.34|0
1645663900000|2022-02-24 00:51:40|24.75|22.4|24.75|22.4|24.82|22.45|24.75|22.4|0
1645663910000|2022-02-24 00:51:50|24.69|22.34|24.69|22.34|24.69|22.34|24.66|22.31|0
1645663920000|2022-02-24 00:52:00|24.72|22.37|24.72|22.37|24.75|22.4|24.69|22.34|0
1645663930000|2022-02-24 00:52:10|24.74|22.38|24.74|22.38|24.74|22.38|24.72|22.37|0
1645663940000|2022-02-24 00:52:20|24.72|22.37|24.75|22.4|24.75|22.4|24.72|22.37|0
1645663950000|2022-02-24 00:52:30|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1645663960000|2022-02-24 00:52:40|24.75|22.4|24.72|22.37|24.75|22.4|24.72|22.37|0
1645663970000|2022-02-24 00:52:50|24.75|22.4|24.78|22.42|24.78|22.42|24.72|22.37|0
1645663980000|2022-02-24 00:53:00|24.77|22.41|24.72|22.37|24.77|22.41|24.69|22.34|0
1645663990000|2022-02-24 00:53:10|24.71|22.35|24.75|22.4|24.75|22.4|24.69|22.34|0
1645664000000|2022-02-24 00:53:20|24.72|22.37|24.69|22.34|24.72|22.37|24.69|22.34|0
1645664010000|2022-02-24 00:53:30|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1645664020000|2022-02-24 00:53:40|24.54|22.2|24.6|22.26|24.6|22.26|24.54|22.2|0
1645664030000|2022-02-24 00:53:50|24.57|22.23|24.5|22.17|24.57|22.23|24.47|22.14|0
1645664040000|2022-02-24 00:54:00|24.47|22.14|24.5|22.17|24.5|22.17|24.47|22.14|0
1645664050000|2022-02-24 00:54:10|24.52|22.18|24.47|22.14|24.54|22.2|24.47|22.14|0
1645664060000|2022-02-24 00:54:20|24.46|22.13|24.49|22.16|24.49|22.16|24.46|22.13|0
1645664070000|2022-02-24 00:54:30|24.44|22.11|24.46|22.13|24.47|22.14|24.44|22.11|0
1645664080000|2022-02-24 00:54:40|24.43|22.1|24.38|22.06|24.44|22.11|24.38|22.06|0
1645664090000|2022-02-24 00:54:50|24.29|21.98|24.3|21.99|24.33|22.02|24.29|21.98|0
1645664100000|2022-02-24 00:55:00|23.88|21.6|24.01|21.73|24.04|21.75|23.88|21.6|0
1645664110000|2022-02-24 00:55:10|24.09|21.79|24.17|21.86|24.17|21.86|24.09|21.79|0
1645664120000|2022-02-24 00:55:20|24.23|21.92|24.17|21.86|24.23|21.92|24.17|21.86|0
1645664130000|2022-02-24 00:55:30|24.15|21.85|24.17|21.86|24.2|21.89|24.15|21.85|0
1645664140000|2022-02-24 00:55:40|24.29|21.98|24.23|21.92|24.29|21.98|24.23|21.92|0
1645664150000|2022-02-24 00:55:50|24.24|21.93|24.26|21.95|24.26|21.95|24.24|21.93|0
1645664160000|2022-02-24 00:56:00|24.29|21.98|24.18|21.88|24.29|21.98|24.18|21.88|0
1645664170000|2022-02-24 00:56:10|24.24|21.93|24.12|21.82|24.24|21.93|24.12|21.82|0
1645664180000|2022-02-24 00:56:20|24.2|21.89|24.18|21.88|24.2|21.89|24.18|21.88|0
1645664190000|2022-02-24 00:56:30|24.21|21.91|24.1|21.81|24.21|21.91|24.1|21.81|0
1645664200000|2022-02-24 00:56:40|24.12|21.82|24.2|21.89|24.2|21.89|24.12|21.82|0
1645664210000|2022-02-24 00:56:50|24.15|21.85|24.15|21.85|24.2|21.89|24.15|21.85|0
1645664220000|2022-02-24 00:57:00|24.2|21.89|24.2|21.89|24.23|21.92|24.18|21.88|0
1645664230000|2022-02-24 00:57:10|24.15|21.85|24.17|21.86|24.17|21.86|24.13|21.84|0
1645664240000|2022-02-24 00:57:20|24.2|21.89|24.2|21.89|24.23|21.92|24.2|21.89|0
1645664250000|2022-02-24 00:57:30|24.21|21.9|24.2|21.89|24.24|21.93|24.2|21.89|0
1645664260000|2022-02-24 00:57:40|24.17|21.86|24.1|21.81|24.17|21.86|24.1|21.81|0
1645664270000|2022-02-24 00:57:50|24.09|21.79|24.17|21.86|24.17|21.86|24.09|21.79|0
1645664280000|2022-02-24 00:58:00|24.15|21.85|24.2|21.89|24.23|21.92|24.15|21.85|0
1645664290000|2022-02-24 00:58:10|24.13|21.84|24.03|21.74|24.13|21.84|24.03|21.74|0
1645664300000|2022-02-24 00:58:20|24.04|21.75|23.98|21.7|24.04|21.75|23.98|21.7|0
1645664310000|2022-02-24 00:58:30|24.03|21.74|23.95|21.67|24.07|21.78|23.95|21.67|0
1645664320000|2022-02-24 00:58:40|23.91|21.63|23.95|21.67|23.98|21.7|23.91|21.63|0
1645664330000|2022-02-24 00:58:50|24.04|21.75|24.01|21.73|24.04|21.75|23.95|21.67|0
1645664340000|2022-02-24 00:59:00|24.03|21.74|23.86|21.59|24.03|21.74|23.86|21.59|0
1645664350000|2022-02-24 00:59:10|23.89|21.62|23.89|21.62|23.89|21.62|23.86|21.59|0
1645664360000|2022-02-24 00:59:20|23.83|21.56|23.74|21.48|23.83|21.56|23.66|21.41|0
1645664370000|2022-02-24 00:59:30|23.72|21.46|23.68|21.42|23.72|21.46|23.63|21.38|0
1645664380000|2022-02-24 00:59:40|23.47|21.23|23.32|21.1|23.47|21.23|23.32|21.1|0
1645664390000|2022-02-24 00:59:50|23.29|21.07|23.23|21.02|23.29|21.07|23.23|21.02|0
1645664400000|2022-02-24 01:00:00|23.25|21.03|23.56|21.32|23.59|21.34|23.25|21.03|0
1645664410000|2022-02-24 01:00:10|23.59|21.34|23.8|21.53|23.8|21.53|23.53|21.29|0
1645664420000|2022-02-24 01:00:20|23.78|21.52|23.98|21.7|23.98|21.7|23.78|21.52|0
1645664430000|2022-02-24 01:00:30|23.92|21.64|23.8|21.53|23.92|21.64|23.8|21.53|0
1645664440000|2022-02-24 01:00:40|23.77|21.51|23.71|21.45|23.77|21.51|23.71|21.45|0
1645664450000|2022-02-24 01:00:50|23.77|21.51|23.65|21.4|23.77|21.51|23.65|21.4|0
1645664460000|2022-02-24 01:01:00|23.59|21.34|23.59|21.34|23.62|21.37|23.59|21.34|0
1645664470000|2022-02-24 01:01:10|23.62|21.37|23.54|21.3|23.65|21.4|23.54|21.3|0
1645664480000|2022-02-24 01:01:20|23.44|21.21|23.56|21.31|23.56|21.31|23.44|21.21|0
1645664490000|2022-02-24 01:01:30|23.54|21.3|23.48|21.25|23.56|21.31|23.45|21.22|0
1645664500000|2022-02-24 01:01:40|23.47|21.23|23.56|21.31|23.56|21.31|23.41|21.18|0
1645664510000|2022-02-24 01:01:50|23.54|21.3|23.62|21.37|23.62|21.37|23.54|21.3|0
1645664520000|2022-02-24 01:02:00|23.6|21.36|23.48|21.25|23.6|21.36|23.48|21.25|0
1645664530000|2022-02-24 01:02:10|23.42|21.19|23.32|21.1|23.44|21.21|23.32|21.1|0
1645664540000|2022-02-24 01:02:20|23.35|21.13|23.33|21.11|23.35|21.13|23.32|21.1|0
1645664550000|2022-02-24 01:02:30|23.3|21.08|23.5|21.26|23.5|21.26|23.3|21.08|0
1645664560000|2022-02-24 01:02:40|23.51|21.27|23.42|21.19|23.51|21.27|23.42|21.19|0
1645664570000|2022-02-24 01:02:50|23.47|21.23|23.57|21.33|23.57|21.33|23.47|21.23|0
1645664580000|2022-02-24 01:03:00|23.56|21.31|23.5|21.26|23.56|21.31|23.5|21.26|0
1645664590000|2022-02-24 01:03:10|23.42|21.19|23.5|21.26|23.5|21.26|23.42|21.19|0
1645664600000|2022-02-24 01:03:20|23.45|21.22|23.41|21.18|23.45|21.22|23.41|21.18|0
1645664610000|2022-02-24 01:03:30|23.47|21.23|23.38|21.15|23.47|21.23|23.38|21.15|0
1645664620000|2022-02-24 01:03:40|23.41|21.18|23.41|21.18|23.41|21.18|23.38|21.15|0
1645664630000|2022-02-24 01:03:50|23.42|21.19|23.38|21.15|23.42|21.19|23.38|21.15|0
1645664640000|2022-02-24 01:04:00|23.42|21.19|23.41|21.18|23.42|21.19|23.39|21.17|0
1645664650000|2022-02-24 01:04:10|23.45|21.22|23.48|21.25|23.48|21.25|23.45|21.22|0
1645664660000|2022-02-24 01:04:20|23.51|21.27|23.47|21.23|23.56|21.31|23.47|21.23|0
1645664670000|2022-02-24 01:04:30|23.48|21.25|23.35|21.12|23.48|21.25|23.35|21.12|0
1645664680000|2022-02-24 01:04:40|23.29|21.07|23.29|21.07|23.29|21.07|23.23|21.02|0
1645664690000|2022-02-24 01:04:50|23.36|21.14|23.33|21.11|23.36|21.14|23.32|21.1|0
1645664700000|2022-02-24 01:05:00|23.3|21.08|23.32|21.1|23.32|21.1|23.3|21.08|0
1645664710000|2022-02-24 01:05:10|23.42|21.19|23.35|21.12|23.42|21.19|23.35|21.12|0
1645664720000|2022-02-24 01:05:20|23.32|21.1|23.35|21.12|23.35|21.12|23.32|21.1|0
1645664730000|2022-02-24 01:05:30|23.38|21.15|23.38|21.15|23.41|21.18|23.38|21.15|0
1645664740000|2022-02-24 01:05:40|23.5|21.26|23.45|21.22|23.5|21.26|23.45|21.22|0
1645664750000|2022-02-24 01:05:50|23.44|21.21|23.56|21.31|23.56|21.31|23.44|21.21|0
1645664760000|2022-02-24 01:06:00|23.51|21.27|23.45|21.22|23.51|21.27|23.45|21.22|0
1645664770000|2022-02-24 01:06:10|23.48|21.25|23.33|21.11|23.53|21.29|23.33|21.11|0
1645664780000|2022-02-24 01:06:20|23.38|21.15|23.38|21.15|23.38|21.15|23.35|21.12|0
1645664790000|2022-02-24 01:06:30|23.3|21.08|23.21|21|23.32|21.1|23.21|21|0
1645664800000|2022-02-24 01:06:40|23.2|20.99|23.26|21.04|23.26|21.04|23.2|20.99|0
1645664810000|2022-02-24 01:06:50|23.23|21.02|23.26|21.04|23.26|21.04|23.23|21.02|0
1645664820000|2022-02-24 01:07:00|23.23|21.02|23.24|21.03|23.26|21.04|23.23|21.02|0
1645664830000|2022-02-24 01:07:10|23.27|21.06|23.32|21.1|23.32|21.1|23.26|21.04|0
1645664840000|2022-02-24 01:07:20|23.29|21.07|23.26|21.04|23.29|21.07|23.24|21.03|0
1645664850000|2022-02-24 01:07:30|23.35|21.12|23.38|21.15|23.42|21.19|23.35|21.12|0
1645664860000|2022-02-24 01:07:40|23.35|21.12|23.5|21.26|23.5|21.26|23.35|21.12|0
1645664870000|2022-02-24 01:07:50|23.51|21.27|23.56|21.31|23.56|21.31|23.51|21.27|0
1645664880000|2022-02-24 01:08:00|23.53|21.29|23.53|21.29|23.53|21.29|23.5|21.26|0
1645664890000|2022-02-24 01:08:10|23.54|21.3|23.54|21.3|23.54|21.3|23.51|21.27|0
1645664900000|2022-02-24 01:08:20|23.56|21.31|23.54|21.3|23.56|21.31|23.54|21.3|0
1645664910000|2022-02-24 01:08:30|23.56|21.31|23.59|21.34|23.59|21.34|23.56|21.31|0
1645664920000|2022-02-24 01:08:40|23.65|21.39|23.63|21.38|23.65|21.39|23.63|21.38|0
1645664930000|2022-02-24 01:08:50|23.68|21.42|23.71|21.45|23.74|21.48|23.68|21.42|0
1645664940000|2022-02-24 01:09:00|23.74|21.48|23.56|21.31|23.74|21.48|23.56|21.31|0
1645664950000|2022-02-24 01:09:10|23.62|21.37|23.66|21.41|23.68|21.42|23.62|21.37|0
1645664960000|2022-02-24 01:09:20|23.71|21.45|23.75|21.49|23.75|21.49|23.71|21.45|0
1645664970000|2022-02-24 01:09:30|23.8|21.53|23.83|21.56|23.83|21.56|23.77|21.5|0
1645664980000|2022-02-24 01:09:40|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1645664990000|2022-02-24 01:09:50|23.78|21.52|23.77|21.5|23.78|21.52|23.74|21.48|0
1645665000000|2022-02-24 01:10:00|23.71|21.45|23.71|21.45|23.74|21.48|23.68|21.42|0
1645665010000|2022-02-24 01:10:10|23.72|21.46|23.74|21.48|23.74|21.48|23.72|21.46|0
1645665020000|2022-02-24 01:10:20|23.77|21.5|23.8|21.53|23.8|21.53|23.71|21.45|0
1645665030000|2022-02-24 01:10:30|23.83|21.56|23.95|21.67|23.95|21.67|23.83|21.56|0
1645665040000|2022-02-24 01:10:40|23.96|21.68|24.04|21.75|24.04|21.75|23.96|21.68|0
1645665050000|2022-02-24 01:10:50|24.07|21.78|25.51|23.08|25.51|23.08|24.04|21.75|0
1645665060000|2022-02-24 01:11:00|25.5|23.07|25.62|23.18|25.62|23.18|25.5|23.07|0
1645665070000|2022-02-24 01:11:10|25.59|23.15|25.53|23.1|25.59|23.15|25.53|23.1|0
1645665080000|2022-02-24 01:11:20|25.5|23.07|25.53|23.1|25.53|23.1|25.5|23.07|0
1645665090000|2022-02-24 01:11:30|25.56|23.13|25.57|23.14|25.59|23.15|25.56|23.13|0
1645665100000|2022-02-24 01:11:40|25.7|23.25|25.7|23.25|25.7|23.25|25.65|23.21|0
1645665110000|2022-02-24 01:11:50|25.73|23.28|25.91|23.44|25.91|23.44|25.72|23.27|0
1645665120000|2022-02-24 01:12:00|25.8|23.34|25.73|23.28|25.8|23.34|25.73|23.28|0
1645665130000|2022-02-24 01:12:10|25.72|23.27|25.67|23.23|25.72|23.27|25.67|23.23|0
1645665140000|2022-02-24 01:12:20|25.65|23.21|25.65|23.21|25.67|23.23|25.65|23.21|0
1645665150000|2022-02-24 01:12:30|25.51|23.08|25.56|23.13|25.59|23.15|25.51|23.08|0
1645665160000|2022-02-24 01:12:40|25.59|23.15|25.65|23.21|25.65|23.21|25.59|23.15|0
1645665170000|2022-02-24 01:12:50|25.61|23.17|25.56|23.13|25.61|23.17|25.56|23.13|0
1645665180000|2022-02-24 01:13:00|25.59|23.15|25.5|23.07|25.59|23.15|25.5|23.07|0
1645665190000|2022-02-24 01:13:10|25.43|23.01|25.4|22.98|25.43|23.01|25.4|22.98|0
1645665200000|2022-02-24 01:13:20|25.46|23.04|25.4|22.98|25.46|23.04|25.4|22.98|0
1645665210000|2022-02-24 01:13:30|25.31|22.9|25.31|22.9|25.34|22.93|25.31|22.9|0
1645665220000|2022-02-24 01:13:40|25.29|22.88|25.31|22.9|25.31|22.9|25.28|22.87|0
1645665230000|2022-02-24 01:13:50|25.34|22.93|25.34|22.93|25.45|23.02|25.34|22.93|0
1645665240000|2022-02-24 01:14:00|25.37|22.95|25.34|22.93|25.37|22.95|25.34|22.93|0
1645665250000|2022-02-24 01:14:10|25.28|22.87|25.18|22.78|25.28|22.87|25.18|22.78|0
1645665260000|2022-02-24 01:14:20|25.21|22.81|25.15|22.76|25.21|22.81|25.15|22.76|0
1645665270000|2022-02-24 01:14:30|25.12|22.73|25.15|22.76|25.15|22.76|25.09|22.7|0
1645665280000|2022-02-24 01:14:40|25.18|22.78|25.2|22.8|25.21|22.81|25.18|22.78|0
1645665290000|2022-02-24 01:14:50|25.18|22.78|25.15|22.75|25.18|22.78|25.15|22.75|0
1645665300000|2022-02-24 01:15:00|25.06|22.67|25.03|22.64|25.06|22.67|24.99|22.61|0
1645665310000|2022-02-24 01:15:10|25.06|22.67|25.12|22.73|25.12|22.73|25.06|22.67|0
1645665320000|2022-02-24 01:15:20|25.18|22.78|25.12|22.73|25.24|22.84|25.12|22.73|0
1645665330000|2022-02-24 01:15:30|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1645665340000|2022-02-24 01:15:40|24.96|22.59|24.87|22.5|24.96|22.59|24.87|22.5|0
1645665350000|2022-02-24 01:15:50|24.9|22.53|24.92|22.54|24.93|22.56|24.88|22.51|0
1645665360000|2022-02-24 01:16:00|24.93|22.56|25.01|22.63|25.01|22.63|24.93|22.56|0
1645665370000|2022-02-24 01:16:10|24.99|22.61|24.87|22.5|24.99|22.61|24.87|22.5|0
1645665380000|2022-02-24 01:16:20|24.93|22.56|24.99|22.61|24.99|22.61|24.93|22.56|0
1645665390000|2022-02-24 01:16:30|25.03|22.64|25.15|22.75|25.15|22.75|25.03|22.64|0
1645665400000|2022-02-24 01:16:40|25.18|22.78|25.07|22.68|25.21|22.81|25.07|22.68|0
1645665410000|2022-02-24 01:16:50|25.06|22.67|25.01|22.63|25.06|22.67|24.96|22.59|0
1645665420000|2022-02-24 01:17:00|25.02|22.64|25.12|22.73|25.12|22.73|25.02|22.64|0
1645665430000|2022-02-24 01:17:10|25.09|22.7|25.2|22.8|25.2|22.8|25.09|22.7|0
1645665440000|2022-02-24 01:17:20|25.15|22.75|25.02|22.64|25.18|22.78|25.02|22.64|0
1645665450000|2022-02-24 01:17:30|25.07|22.68|25.15|22.75|25.15|22.75|25.07|22.68|0
1645665460000|2022-02-24 01:17:40|25.09|22.7|25.1|22.71|25.13|22.74|25.09|22.7|0
1645665470000|2022-02-24 01:17:50|25.18|22.78|26.16|23.67|26.16|23.67|25.18|22.78|0
1645665480000|2022-02-24 01:18:00|26.08|23.6|26.04|23.56|26.08|23.6|26.04|23.56|0
1645665490000|2022-02-24 01:18:10|25.94|23.47|25.94|23.47|25.94|23.47|25.92|23.46|0
1645665500000|2022-02-24 01:18:20|25.75|23.3|25.67|23.23|25.75|23.3|25.66|23.21|0
1645665510000|2022-02-24 01:18:30|25.69|23.24|25.28|22.87|25.69|23.24|25.28|22.87|0
1645665520000|2022-02-24 01:18:40|25.19|22.79|24.91|22.54|25.19|22.79|24.91|22.54|0
1645665530000|2022-02-24 01:18:50|25.06|22.68|25.06|22.68|25.09|22.7|25.06|22.68|0
1645665540000|2022-02-24 01:19:00|25|22.62|25.09|22.7|25.09|22.7|25|22.62|0
1645665550000|2022-02-24 01:19:10|25.17|22.77|24.97|22.59|25.19|22.79|24.97|22.59|0
1645665560000|2022-02-24 01:19:20|24.94|22.56|25.05|22.66|25.05|22.66|24.94|22.56|0
1645665570000|2022-02-24 01:19:30|25.09|22.7|25.16|22.76|25.16|22.76|24.94|22.56|0
1645665580000|2022-02-24 01:19:40|25.22|22.82|25.16|22.76|25.22|22.82|25.14|22.75|0
1645665590000|2022-02-24 01:19:50|25.19|22.79|25.25|22.84|25.25|22.84|25.19|22.79|0
1645665600000|2022-02-24 01:20:00|25.19|22.79|25.31|22.9|25.31|22.9|25.19|22.79|0
1645665610000|2022-02-24 01:20:10|25.28|22.87|25.31|22.9|25.31|22.9|25.26|22.86|0
1645665620000|2022-02-24 01:20:20|25.28|22.87|25.37|22.96|25.37|22.96|25.28|22.87|0
1645665630000|2022-02-24 01:20:30|25.36|22.94|25.28|22.87|25.36|22.94|25.28|22.87|0
1645665640000|2022-02-24 01:20:40|25.2|22.8|25.23|22.83|25.23|22.83|25.2|22.8|0
1645665650000|2022-02-24 01:20:50|25.28|22.87|25.25|22.84|25.28|22.87|25.25|22.84|0
1645665660000|2022-02-24 01:21:00|25.09|22.7|25.12|22.73|25.12|22.73|25.09|22.7|0
1645665670000|2022-02-24 01:21:10|25.16|22.76|25.12|22.73|25.16|22.76|25.12|22.73|0
1645665680000|2022-02-24 01:21:20|25.11|22.72|25.22|22.82|25.22|22.82|25.09|22.7|0
1645665690000|2022-02-24 01:21:30|25.25|22.84|25.09|22.7|25.25|22.84|25.09|22.7|0
1645665700000|2022-02-24 01:21:40|25.06|22.68|25.09|22.7|25.09|22.7|25.06|22.68|0
1645665710000|2022-02-24 01:21:50|25.08|22.69|25.11|22.72|25.12|22.73|25.08|22.69|0
1645665720000|2022-02-24 01:22:00|25.12|22.73|25.08|22.69|25.12|22.73|25.05|22.66|0
1645665730000|2022-02-24 01:22:10|25.03|22.65|25.03|22.65|25.03|22.65|25|22.62|0
1645665740000|2022-02-24 01:22:20|25.05|22.66|25.02|22.63|25.05|22.66|25.02|22.63|0
1645665750000|2022-02-24 01:22:30|25.05|22.66|24.85|22.48|25.05|22.66|24.85|22.48|0
1645665760000|2022-02-24 01:22:40|24.82|22.45|24.88|22.51|24.88|22.51|24.82|22.45|0
1645665770000|2022-02-24 01:22:50|24.85|22.48|24.82|22.45|24.85|22.48|24.82|22.45|0
1645665780000|2022-02-24 01:23:00|24.8|22.44|24.88|22.51|24.88|22.51|24.8|22.44|0
1645665790000|2022-02-24 01:23:10|24.91|22.54|24.95|22.58|24.95|22.58|24.88|22.51|0
1645665800000|2022-02-24 01:23:20|24.91|22.54|24.88|22.51|24.91|22.54|24.88|22.51|0
1645665810000|2022-02-24 01:23:30|24.82|22.45|24.8|22.44|24.82|22.45|24.78|22.42|0
1645665820000|2022-02-24 01:23:40|24.78|22.42|24.82|22.45|24.82|22.45|24.78|22.42|0
1645665830000|2022-02-24 01:23:50|24.85|22.48|24.92|22.55|24.92|22.55|24.82|22.45|0
1645665840000|2022-02-24 01:24:00|24.94|22.56|24.98|22.6|25|22.62|24.94|22.56|0
1645665850000|2022-02-24 01:24:10|25.06|22.68|25.25|22.84|25.25|22.84|25.06|22.68|0
1645665860000|2022-02-24 01:24:20|25.28|22.87|25.29|22.89|25.34|22.93|25.25|22.84|0
1645665870000|2022-02-24 01:24:30|25.28|22.87|25.23|22.83|25.28|22.87|25.23|22.83|0
1645665880000|2022-02-24 01:24:40|25.26|22.86|25.15|22.76|25.26|22.86|25.12|22.73|0
1645665890000|2022-02-24 01:24:50|25.05|22.66|25.06|22.67|25.06|22.67|25.03|22.65|0
1645665900000|2022-02-24 01:25:00|25.03|22.65|25.03|22.65|25.03|22.65|25|22.62|0
1645665910000|2022-02-24 01:25:10|25.06|22.67|25.09|22.7|25.09|22.7|25.06|22.67|0
1645665920000|2022-02-24 01:25:20|25.19|22.79|25.25|22.84|25.25|22.84|25.17|22.77|0
1645665930000|2022-02-24 01:25:30|25.19|22.79|25.28|22.87|25.28|22.87|25.19|22.79|0
1645665940000|2022-02-24 01:25:40|25.31|22.9|25.26|22.86|25.31|22.9|25.26|22.86|0
1645665950000|2022-02-24 01:25:50|25.28|22.87|25.26|22.86|25.29|22.88|25.26|22.86|0
1645665960000|2022-02-24 01:26:00|25.25|22.84|25.31|22.9|25.31|22.9|25.25|22.84|0
1645665970000|2022-02-24 01:26:10|25.29|22.88|25.28|22.87|25.34|22.93|25.28|22.87|0
1645665980000|2022-02-24 01:26:20|25.29|22.88|25.34|22.93|25.34|22.93|25.29|22.88|0
1645665990000|2022-02-24 01:26:30|25.29|22.88|25.28|22.87|25.31|22.9|25.28|22.87|0
1645666000000|2022-02-24 01:26:40|25.29|22.88|25.22|22.81|25.29|22.88|25.22|22.81|0
1645666010000|2022-02-24 01:26:50|25.26|22.86|25.31|22.9|25.31|22.9|25.26|22.86|0
1645666020000|2022-02-24 01:27:00|25.34|22.93|25.23|22.83|25.34|22.93|25.23|22.83|0
1645666030000|2022-02-24 01:27:10|25.28|22.87|25.22|22.81|25.28|22.87|25.2|22.8|0
1645666040000|2022-02-24 01:27:20|25.31|22.9|25.22|22.81|25.31|22.9|25.22|22.81|0
1645666050000|2022-02-24 01:27:30|25.28|22.87|25.25|22.84|25.31|22.9|25.25|22.84|0
1645666060000|2022-02-24 01:27:40|25.18|22.79|25.25|22.84|25.25|22.84|25.18|22.79|0
1645666070000|2022-02-24 01:27:50|25.2|22.8|25.17|22.77|25.25|22.84|25.17|22.77|0
1645666080000|2022-02-24 01:28:00|25.18|22.79|25.25|22.84|25.25|22.84|25.18|22.79|0
1645666090000|2022-02-24 01:28:10|25.22|22.81|25.17|22.77|25.22|22.81|25.17|22.77|0
1645666100000|2022-02-24 01:28:20|25.15|22.76|25.17|22.77|25.17|22.77|25.15|22.76|0
1645666110000|2022-02-24 01:28:30|25.18|22.79|25.22|22.81|25.22|22.81|25.18|22.79|0
1645666120000|2022-02-24 01:28:40|25.18|22.79|25.18|22.79|25.25|22.84|25.18|22.79|0
1645666130000|2022-02-24 01:28:50|25.22|22.81|25.06|22.67|25.22|22.81|25.06|22.67|0
1645666140000|2022-02-24 01:29:00|25|22.62|25.12|22.73|25.12|22.73|24.97|22.59|0
1645666150000|2022-02-24 01:29:10|25.09|22.7|25.09|22.7|25.12|22.73|25.09|22.7|0
1645666160000|2022-02-24 01:29:20|25.15|22.76|25.12|22.73|25.15|22.76|25.12|22.73|0
1645666170000|2022-02-24 01:29:30|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1645666180000|2022-02-24 01:29:40|25.03|22.65|25.09|22.7|25.09|22.7|25.03|22.65|0
1645666190000|2022-02-24 01:29:50|25.08|22.69|25.12|22.73|25.12|22.73|25.08|22.69|0
1645666200000|2022-02-24 01:30:00|25.03|22.65|24.94|22.56|25.03|22.65|24.91|22.53|0
1645666210000|2022-02-24 01:30:10|24.95|22.58|25.18|22.79|25.18|22.79|24.95|22.58|0
1645666220000|2022-02-24 01:30:20|25.26|22.86|25.26|22.86|25.28|22.87|25.26|22.86|0
1645666230000|2022-02-24 01:30:30|25.29|22.88|25.18|22.79|25.29|22.88|25.18|22.79|0
1645666240000|2022-02-24 01:30:40|25.28|22.87|25.25|22.84|25.28|22.87|25.25|22.84|0
1645666250000|2022-02-24 01:30:50|25.28|22.87|25.29|22.88|25.34|22.93|25.28|22.87|0
1645666260000|2022-02-24 01:31:00|25.31|22.9|25.4|22.98|25.4|22.98|25.15|22.76|0
1645666270000|2022-02-24 01:31:10|25.37|22.95|25.34|22.93|25.37|22.95|25.34|22.93|0
1645666280000|2022-02-24 01:31:20|25.37|22.95|25.4|22.98|25.42|23|25.37|22.95|0
1645666290000|2022-02-24 01:31:30|25.43|23.01|25.78|23.32|25.78|23.32|25.43|23.01|0
1645666300000|2022-02-24 01:31:40|25.75|23.3|25.87|23.41|25.87|23.41|25.75|23.3|0
1645666310000|2022-02-24 01:31:50|26|23.52|25.86|23.39|26|23.52|25.86|23.39|0
1645666320000|2022-02-24 01:32:00|25.89|23.42|25.97|23.5|25.97|23.5|25.87|23.41|0
1645666330000|2022-02-24 01:32:10|25.91|23.44|25.83|23.37|25.91|23.44|25.78|23.32|0
1645666340000|2022-02-24 01:32:20|25.97|23.5|26.18|23.68|26.18|23.68|25.97|23.5|0
1645666350000|2022-02-24 01:32:30|26.19|23.7|26.22|23.73|26.32|23.81|26.19|23.7|0
1645666360000|2022-02-24 01:32:40|26.26|23.76|26.16|23.67|26.26|23.76|26.16|23.67|0
1645666370000|2022-02-24 01:32:50|26.14|23.65|26.1|23.61|26.16|23.67|26.1|23.61|0
1645666380000|2022-02-24 01:33:00|26.16|23.67|26.11|23.62|26.16|23.67|26.08|23.6|0
1645666390000|2022-02-24 01:33:10|26.1|23.61|26.03|23.55|26.1|23.61|25.98|23.51|0
1645666400000|2022-02-24 01:33:20|26.02|23.54|25.81|23.35|26.02|23.54|25.81|23.35|0
1645666410000|2022-02-24 01:33:30|25.94|23.47|25.98|23.51|26.03|23.55|25.94|23.47|0
1645666420000|2022-02-24 01:33:40|26.03|23.55|26.06|23.58|26.26|23.76|26.03|23.55|0
1645666430000|2022-02-24 01:33:50|26.1|23.61|26.1|23.61|26.1|23.61|26.03|23.55|0
1645666440000|2022-02-24 01:34:00|26.13|23.64|26.18|23.68|26.19|23.7|26.13|23.64|0
1645666450000|2022-02-24 01:34:10|26.11|23.62|26.03|23.55|26.11|23.62|26.03|23.55|0
1645666460000|2022-02-24 01:34:20|26.06|23.58|25.94|23.47|26.06|23.58|25.94|23.47|0
1645666470000|2022-02-24 01:34:30|25.84|23.38|25.86|23.39|25.86|23.39|25.84|23.38|0
1645666480000|2022-02-24 01:34:40|25.87|23.41|25.87|23.41|25.94|23.47|25.87|23.41|0
1645666490000|2022-02-24 01:34:50|25.86|23.39|25.87|23.41|25.87|23.41|25.86|23.39|0
1645666500000|2022-02-24 01:35:00|25.84|23.38|25.97|23.5|25.97|23.5|25.84|23.38|0
1645666510000|2022-02-24 01:35:10|25.94|23.47|25.81|23.35|25.94|23.47|25.81|23.35|0
1645666520000|2022-02-24 01:35:20|25.78|23.32|25.75|23.29|25.78|23.32|25.65|23.21|0
1645666530000|2022-02-24 01:35:30|25.62|23.18|25.62|23.18|25.65|23.21|25.62|23.18|0
1645666540000|2022-02-24 01:35:40|25.64|23.19|25.65|23.21|25.65|23.21|25.53|23.09|0
1645666550000|2022-02-24 01:35:50|25.68|23.24|25.68|23.24|25.68|23.24|25.67|23.22|0
1645666560000|2022-02-24 01:36:00|25.65|23.21|25.75|23.29|25.75|23.29|25.6|23.17|0
1645666570000|2022-02-24 01:36:10|25.71|23.27|25.81|23.35|25.81|23.35|25.71|23.27|0
1645666580000|2022-02-24 01:36:20|25.79|23.34|25.76|23.31|25.79|23.34|25.73|23.28|0
1645666590000|2022-02-24 01:36:30|25.78|23.32|25.79|23.34|25.79|23.34|25.78|23.32|0
1645666600000|2022-02-24 01:36:40|25.78|23.32|25.75|23.29|25.78|23.32|25.75|23.29|0
1645666610000|2022-02-24 01:36:50|25.84|23.38|25.89|23.42|25.89|23.42|25.84|23.38|0
1645666620000|2022-02-24 01:37:00|25.92|23.45|26.03|23.55|26.05|23.57|25.92|23.45|0
1645666630000|2022-02-24 01:37:10|26.02|23.54|26.01|23.54|26.03|23.55|25.97|23.49|0
1645666640000|2022-02-24 01:37:20|25.98|23.51|25.81|23.35|25.98|23.51|25.81|23.35|0
1645666650000|2022-02-24 01:37:30|25.84|23.38|25.67|23.22|25.84|23.38|25.67|23.22|0
1645666660000|2022-02-24 01:37:40|25.7|23.25|25.84|23.38|25.87|23.41|25.7|23.25|0
1645666670000|2022-02-24 01:37:50|25.87|23.41|25.86|23.39|25.87|23.41|25.82|23.36|0
1645666680000|2022-02-24 01:38:00|25.81|23.35|25.81|23.35|25.82|23.36|25.81|23.35|0
1645666690000|2022-02-24 01:38:10|25.79|23.34|25.65|23.21|25.79|23.34|25.65|23.21|0
1645666700000|2022-02-24 01:38:20|25.7|23.25|25.79|23.34|25.79|23.34|25.7|23.25|0
1645666710000|2022-02-24 01:38:30|25.78|23.32|25.87|23.41|25.87|23.41|25.78|23.32|0
1645666720000|2022-02-24 01:38:40|25.92|23.45|25.86|23.39|25.92|23.45|25.86|23.39|0
1645666730000|2022-02-24 01:38:50|25.87|23.41|25.9|23.44|25.9|23.44|25.86|23.39|0
1645666740000|2022-02-24 01:39:00|25.87|23.41|25.75|23.29|25.87|23.41|25.75|23.29|0
1645666750000|2022-02-24 01:39:10|25.76|23.31|25.76|23.31|25.76|23.31|25.7|23.25|0
1645666760000|2022-02-24 01:39:20|25.75|23.29|25.73|23.28|25.75|23.29|25.73|23.28|0
1645666770000|2022-02-24 01:39:30|25.81|23.35|25.92|23.45|25.92|23.45|25.81|23.35|0
1645666780000|2022-02-24 01:39:40|25.95|23.48|25.89|23.42|26|23.52|25.89|23.42|0
1645666790000|2022-02-24 01:39:50|25.94|23.47|25.86|23.39|25.94|23.47|25.86|23.39|0
1645666800000|2022-02-24 01:40:00|25.9|23.44|25.97|23.49|26|23.52|25.9|23.44|0
1645666810000|2022-02-24 01:40:10|26|23.52|26.21|23.71|26.21|23.71|26|23.52|0
1645666820000|2022-02-24 01:40:20|26.14|23.65|26.38|23.87|26.38|23.87|26.14|23.65|0
1645666830000|2022-02-24 01:40:30|26.43|23.91|26.33|23.83|26.43|23.91|26.33|23.83|0
1645666840000|2022-02-24 01:40:40|26.29|23.78|26.16|23.67|26.29|23.78|26.16|23.67|0
1645666850000|2022-02-24 01:40:50|26.19|23.7|26.21|23.71|26.22|23.72|26.19|23.7|0
1645666860000|2022-02-24 01:41:00|26.19|23.7|26.19|23.7|26.19|23.7|26.19|23.7|0
1645666870000|2022-02-24 01:41:10|26.21|23.71|26.11|23.62|26.21|23.71|26.11|23.62|0
1645666880000|2022-02-24 01:41:20|26.06|23.58|25.97|23.49|26.06|23.58|25.97|23.49|0
1645666890000|2022-02-24 01:41:30|26|23.52|26|23.52|26.01|23.54|26|23.52|0
1645666900000|2022-02-24 01:41:40|26.06|23.58|25.98|23.51|26.09|23.61|25.98|23.51|0
1645666910000|2022-02-24 01:41:50|25.95|23.48|25.93|23.46|26|23.52|25.93|23.46|0
1645666920000|2022-02-24 01:42:00|25.9|23.44|25.93|23.46|25.93|23.46|25.84|23.38|0
1645666930000|2022-02-24 01:42:10|26|23.52|25.9|23.44|26|23.52|25.89|23.42|0
1645666940000|2022-02-24 01:42:20|25.92|23.45|25.84|23.38|25.92|23.45|25.84|23.38|0
1645666950000|2022-02-24 01:42:30|25.82|23.36|25.85|23.39|25.9|23.44|25.81|23.35|0
1645666960000|2022-02-24 01:42:40|25.84|23.38|25.84|23.38|25.84|23.38|25.81|23.35|0
1645666970000|2022-02-24 01:42:50|25.81|23.35|25.81|23.35|25.81|23.35|25.78|23.32|0
1645666980000|2022-02-24 01:43:00|25.78|23.32|25.76|23.31|25.78|23.32|25.76|23.31|0
1645666990000|2022-02-24 01:43:10|25.78|23.32|25.73|23.28|25.78|23.32|25.71|23.26|0
1645667000000|2022-02-24 01:43:20|25.78|23.32|25.66|23.22|25.78|23.32|25.66|23.22|0
1645667010000|2022-02-24 01:43:30|25.7|23.25|25.97|23.49|25.97|23.49|25.7|23.25|0
1645667020000|2022-02-24 01:43:40|26.08|23.59|26.09|23.61|26.09|23.61|26.08|23.59|0
1645667030000|2022-02-24 01:43:50|26|23.52|26.04|23.56|26.06|23.58|26|23.52|0
1645667040000|2022-02-24 01:44:00|25.9|23.44|25.87|23.41|25.93|23.46|25.87|23.41|0
1645667050000|2022-02-24 01:44:10|25.81|23.35|25.79|23.33|25.84|23.38|25.76|23.31|0
1645667060000|2022-02-24 01:44:20|25.81|23.35|25.82|23.36|25.84|23.38|25.81|23.35|0
1645667070000|2022-02-24 01:44:30|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1645667080000|2022-02-24 01:44:40|25.82|23.36|25.92|23.45|25.95|23.48|25.82|23.36|0
1645667090000|2022-02-24 01:44:50|25.89|23.42|25.9|23.44|25.92|23.45|25.89|23.42|0
1645667100000|2022-02-24 01:45:00|25.89|23.42|25.95|23.48|25.95|23.48|25.89|23.42|0
1645667110000|2022-02-24 01:45:10|26.01|23.54|25.85|23.39|26.01|23.54|25.85|23.39|0
1645667120000|2022-02-24 01:45:20|25.82|23.36|25.89|23.42|25.89|23.42|25.82|23.36|0
1645667130000|2022-02-24 01:45:30|25.93|23.46|25.92|23.45|25.95|23.48|25.92|23.45|0
1645667140000|2022-02-24 01:45:40|25.89|23.42|25.97|23.49|25.97|23.49|25.89|23.42|0
1645667150000|2022-02-24 01:45:50|25.95|23.48|25.9|23.44|25.95|23.48|25.9|23.44|0
1645667160000|2022-02-24 01:46:00|26.01|23.54|26.04|23.56|26.06|23.58|26|23.52|0
1645667170000|2022-02-24 01:46:10|26.06|23.58|26.04|23.56|26.06|23.58|26.01|23.54|0
1645667180000|2022-02-24 01:46:20|26.03|23.55|26.06|23.58|26.06|23.58|26.01|23.54|0
1645667190000|2022-02-24 01:46:30|26.03|23.55|26.04|23.56|26.04|23.56|26|23.52|0
1645667200000|2022-02-24 01:46:40|26.03|23.55|26.03|23.55|26.04|23.56|26.03|23.55|0
1645667210000|2022-02-24 01:46:50|26.06|23.58|26.04|23.56|26.06|23.58|26.03|23.55|0
1645667220000|2022-02-24 01:47:00|26.06|23.58|26.03|23.55|26.06|23.58|26.03|23.55|0
1645667230000|2022-02-24 01:47:10|26.16|23.67|26.3|23.8|26.33|23.82|26.16|23.67|0
1645667240000|2022-02-24 01:47:20|26.22|23.72|26.28|23.78|26.28|23.78|26.22|23.72|0
1645667250000|2022-02-24 01:47:30|26.32|23.81|26.33|23.82|26.36|23.85|26.32|23.81|0
1645667260000|2022-02-24 01:47:40|26.38|23.87|26.36|23.85|26.38|23.87|26.35|23.84|0
1645667270000|2022-02-24 01:47:50|26.43|23.91|26.57|24.04|26.57|24.04|26.41|23.9|0
1645667280000|2022-02-24 01:48:00|26.61|24.07|26.67|24.13|26.77|24.22|26.61|24.07|0
1645667290000|2022-02-24 01:48:10|26.66|24.12|26.64|24.1|26.66|24.12|26.61|24.07|0
1645667300000|2022-02-24 01:48:20|26.65|24.12|26.77|24.22|26.77|24.22|26.65|24.12|0
1645667310000|2022-02-24 01:48:30|26.64|24.1|26.61|24.07|26.64|24.1|26.57|24.04|0
1645667320000|2022-02-24 01:48:40|26.57|24.04|26.35|23.84|26.61|24.07|26.35|23.84|0
1645667330000|2022-02-24 01:48:50|26.45|23.93|26.48|23.96|26.51|23.98|26.45|23.93|0
1645667340000|2022-02-24 01:49:00|26.51|23.98|26.46|23.94|26.51|23.98|26.46|23.94|0
1645667350000|2022-02-24 01:49:10|26.41|23.9|26.41|23.9|26.48|23.96|26.41|23.9|0
1645667360000|2022-02-24 01:49:20|26.38|23.87|26.38|23.87|26.38|23.87|26.36|23.85|0
1645667370000|2022-02-24 01:49:30|26.36|23.85|26.41|23.9|26.41|23.9|26.36|23.85|0
1645667380000|2022-02-24 01:49:40|26.38|23.87|26.41|23.9|26.44|23.93|26.38|23.87|0
1645667390000|2022-02-24 01:49:50|26.43|23.91|26.36|23.85|26.43|23.91|26.35|23.84|0
1645667400000|2022-02-24 01:50:00|26.44|23.93|26.48|23.96|26.48|23.96|26.44|23.93|0
1645667410000|2022-02-24 01:50:10|26.43|23.91|26.44|23.93|26.44|23.93|26.43|23.91|0
1645667420000|2022-02-24 01:50:20|26.67|24.13|26.7|24.16|26.7|24.16|26.67|24.13|0
1645667430000|2022-02-24 01:50:30|26.69|24.15|26.88|24.32|26.88|24.32|26.69|24.15|0
1645667440000|2022-02-24 01:50:40|26.98|24.41|27.19|24.6|27.19|24.6|26.98|24.41|0
1645667450000|2022-02-24 01:50:50|27.16|24.57|27.39|24.78|27.39|24.78|27.16|24.57|0
1645667460000|2022-02-24 01:51:00|27.43|24.81|27.89|25.24|27.89|25.24|27.43|24.81|0
1645667470000|2022-02-24 01:51:10|27.86|25.21|27.83|25.18|27.93|25.27|27.83|25.18|0
1645667480000|2022-02-24 01:51:20|27.79|25.15|27.69|25.06|27.79|25.15|27.69|25.06|0
1645667490000|2022-02-24 01:51:30|27.61|24.98|27.49|24.87|27.61|24.98|27.49|24.87|0
1645667500000|2022-02-24 01:51:40|27.53|24.9|27.39|24.78|27.53|24.9|27.39|24.78|0
1645667510000|2022-02-24 01:51:50|27.41|24.8|27.43|24.81|27.43|24.81|27.39|24.78|0
1645667520000|2022-02-24 01:52:00|27.53|24.9|27.46|24.84|27.53|24.9|27.46|24.84|0
1645667530000|2022-02-24 01:52:10|27.39|24.78|27.46|24.84|27.46|24.84|27.36|24.75|0
1645667540000|2022-02-24 01:52:20|27.56|24.93|27.43|24.81|27.56|24.93|27.43|24.81|0
1645667550000|2022-02-24 01:52:30|27.39|24.78|27.33|24.72|27.39|24.78|27.33|24.72|0
1645667560000|2022-02-24 01:52:40|27.24|24.65|27.28|24.68|27.33|24.72|27.24|24.65|0
1645667570000|2022-02-24 01:52:50|27.29|24.69|27.46|24.84|27.46|24.84|27.29|24.69|0
1645667580000|2022-02-24 01:53:00|27.38|24.77|26.36|23.85|27.38|24.77|26.36|23.85|0
1645667590000|2022-02-24 01:53:10|26.28|23.78|26.4|23.88|26.4|23.88|26.28|23.78|0
1645667600000|2022-02-24 01:53:20|26.43|23.91|26.35|23.84|26.43|23.91|26.33|23.82|0
1645667610000|2022-02-24 01:53:30|26.32|23.81|25.91|23.45|26.41|23.9|25.91|23.45|0
1645667620000|2022-02-24 01:53:40|25.93|23.46|25.91|23.45|25.95|23.47|25.91|23.45|0
1645667630000|2022-02-24 01:53:50|25.85|23.39|25.85|23.39|25.91|23.45|25.85|23.39|0
1645667640000|2022-02-24 01:54:00|25.88|23.42|25.86|23.4|25.91|23.44|25.85|23.39|0
1645667650000|2022-02-24 01:54:10|25.77|23.31|25.69|23.24|25.77|23.31|25.69|23.24|0
1645667660000|2022-02-24 01:54:20|25.83|23.37|25.91|23.44|25.91|23.44|25.83|23.37|0
1645667670000|2022-02-24 01:54:30|25.94|23.47|25.98|23.5|25.99|23.52|25.94|23.47|0
1645667680000|2022-02-24 01:54:40|25.93|23.46|25.91|23.44|25.93|23.46|25.91|23.44|0
1645667690000|2022-02-24 01:54:50|25.88|23.42|25.83|23.37|25.93|23.46|25.83|23.37|0
1645667700000|2022-02-24 01:55:00|25.78|23.33|25.77|23.31|25.78|23.33|25.72|23.27|0
1645667710000|2022-02-24 01:55:10|25.78|23.33|25.83|23.37|25.83|23.37|25.78|23.33|0
1645667720000|2022-02-24 01:55:20|25.88|23.42|25.72|23.27|25.88|23.42|25.72|23.27|0
1645667730000|2022-02-24 01:55:30|25.75|23.3|25.75|23.3|25.75|23.3|25.72|23.27|0
1645667740000|2022-02-24 01:55:40|25.69|23.24|25.67|23.23|25.69|23.24|25.67|23.23|0
1645667750000|2022-02-24 01:55:50|25.66|23.21|25.82|23.36|25.86|23.4|25.66|23.21|0
1645667760000|2022-02-24 01:56:00|25.88|23.42|25.94|23.47|25.94|23.47|25.85|23.39|0
1645667770000|2022-02-24 01:56:10|25.91|23.44|25.77|23.31|25.91|23.44|25.77|23.31|0
1645667780000|2022-02-24 01:56:20|25.78|23.33|25.82|23.36|25.82|23.36|25.75|23.3|0
1645667790000|2022-02-24 01:56:30|25.77|23.31|25.75|23.3|25.8|23.34|25.75|23.3|0
1645667800000|2022-02-24 01:56:40|25.7|23.26|25.7|23.26|25.7|23.26|25.69|23.24|0
1645667810000|2022-02-24 01:56:50|25.69|23.24|25.4|22.98|25.69|23.24|25.4|22.98|0
1645667820000|2022-02-24 01:57:00|25.37|22.95|25.34|22.93|25.37|22.95|25.31|22.9|0
1645667830000|2022-02-24 01:57:10|25.42|23|25.47|23.04|25.53|23.1|25.42|23|0
1645667840000|2022-02-24 01:57:20|25.58|23.14|25.69|23.24|25.72|23.27|25.58|23.14|0
1645667850000|2022-02-24 01:57:30|25.66|23.21|25.7|23.26|25.7|23.26|25.66|23.21|0
1645667860000|2022-02-24 01:57:40|25.67|23.23|25.66|23.21|25.7|23.26|25.66|23.21|0
1645667870000|2022-02-24 01:57:50|25.69|23.24|25.74|23.28|25.74|23.28|25.69|23.24|0
1645667880000|2022-02-24 01:58:00|25.75|23.3|25.64|23.2|25.75|23.3|25.64|23.2|0
1645667890000|2022-02-24 01:58:10|25.61|23.17|25.5|23.07|25.72|23.27|25.5|23.07|0
1645667900000|2022-02-24 01:58:20|25.51|23.08|25.58|23.14|25.61|23.17|25.51|23.08|0
1645667910000|2022-02-24 01:58:30|25.62|23.18|25.66|23.21|25.72|23.27|25.62|23.18|0
1645667920000|2022-02-24 01:58:40|25.61|23.17|25.62|23.18|25.64|23.2|25.61|23.17|0
1645667930000|2022-02-24 01:58:50|25.64|23.2|25.78|23.33|25.78|23.33|25.64|23.2|0
1645667940000|2022-02-24 01:59:00|25.77|23.31|25.73|23.28|25.77|23.31|25.7|23.26|0
1645667950000|2022-02-24 01:59:10|25.72|23.27|25.75|23.3|25.78|23.33|25.72|23.27|0
1645667960000|2022-02-24 01:59:20|25.73|23.28|25.66|23.21|25.73|23.28|25.59|23.15|0
1645667970000|2022-02-24 01:59:30|25.62|23.18|25.67|23.23|25.67|23.23|25.62|23.18|0
1645667980000|2022-02-24 01:59:40|25.66|23.21|25.69|23.24|25.69|23.24|25.66|23.21|0
1645667990000|2022-02-24 01:59:50|25.72|23.27|25.69|23.24|25.72|23.27|25.69|23.24|0
1645668000000|2022-02-24 02:00:00|25.72|23.27|25.72|23.27|25.85|23.39|25.7|23.25|0
1645668010000|2022-02-24 02:00:10|25.69|23.24|25.82|23.36|25.88|23.41|25.69|23.24|0
1645668020000|2022-02-24 02:00:20|25.73|23.28|25.75|23.3|25.81|23.36|25.73|23.28|0
1645668030000|2022-02-24 02:00:30|25.72|23.27|25.78|23.33|25.81|23.36|25.72|23.27|0
1645668040000|2022-02-24 02:00:40|25.88|23.41|25.77|23.31|25.88|23.41|25.77|23.31|0
1645668050000|2022-02-24 02:00:50|25.88|23.41|26.01|23.53|26.04|23.56|25.88|23.41|0
1645668060000|2022-02-24 02:01:00|25.96|23.49|26.07|23.59|26.07|23.59|25.96|23.49|0
1645668070000|2022-02-24 02:01:10|26.04|23.56|25.99|23.52|26.04|23.56|25.99|23.52|0
1645668080000|2022-02-24 02:01:20|25.91|23.44|25.94|23.47|25.94|23.47|25.91|23.44|0
1645668090000|2022-02-24 02:01:30|25.93|23.46|25.78|23.33|25.93|23.46|25.78|23.33|0
1645668100000|2022-02-24 02:01:40|25.81|23.36|25.77|23.31|25.85|23.39|25.77|23.31|0
1645668110000|2022-02-24 02:01:50|25.75|23.3|25.85|23.38|25.85|23.39|25.75|23.3|0
1645668120000|2022-02-24 02:02:00|25.81|23.36|25.75|23.3|25.81|23.36|25.75|23.3|0
1645668130000|2022-02-24 02:02:10|25.69|23.24|25.62|23.18|25.69|23.24|25.59|23.15|0
1645668140000|2022-02-24 02:02:20|25.59|23.15|25.62|23.18|25.64|23.2|25.59|23.15|0
1645668150000|2022-02-24 02:02:30|25.65|23.21|25.62|23.18|25.65|23.21|25.62|23.18|0
1645668160000|2022-02-24 02:02:40|25.56|23.13|25.42|23|25.56|23.13|25.4|22.98|0
1645668170000|2022-02-24 02:02:50|25.4|22.98|25.45|23.02|25.45|23.02|25.4|22.98|0
1645668180000|2022-02-24 02:03:00|25.5|23.07|25.61|23.17|25.61|23.17|25.48|23.05|0
1645668190000|2022-02-24 02:03:10|25.56|23.13|25.53|23.1|25.61|23.17|25.53|23.1|0
1645668200000|2022-02-24 02:03:20|25.51|23.08|25.43|23.01|25.51|23.08|25.4|22.98|0
1645668210000|2022-02-24 02:03:30|25.34|22.92|25.27|22.87|25.34|22.92|25.27|22.87|0
1645668220000|2022-02-24 02:03:40|25.31|22.9|25.27|22.87|25.32|22.91|25.27|22.87|0
1645668230000|2022-02-24 02:03:50|25.24|22.84|25.18|22.78|25.24|22.84|25.18|22.78|0
1645668240000|2022-02-24 02:04:00|25.23|22.82|25.23|22.82|25.24|22.84|25.23|22.82|0
1645668250000|2022-02-24 02:04:10|25.26|22.85|25.24|22.84|25.26|22.85|25.23|22.82|0
1645668260000|2022-02-24 02:04:20|25.27|22.87|25.15|22.75|25.27|22.87|25.15|22.75|0
1645668270000|2022-02-24 02:04:30|25.21|22.81|25.2|22.8|25.21|22.81|25.2|22.8|0
1645668280000|2022-02-24 02:04:40|25.18|22.78|25.16|22.77|25.27|22.87|25.16|22.77|0
1645668290000|2022-02-24 02:04:50|25.18|22.78|25.18|22.78|25.26|22.85|25.18|22.78|0
1645668300000|2022-02-24 02:05:00|25.16|22.77|24.84|22.47|25.18|22.78|24.84|22.47|0
1645668310000|2022-02-24 02:05:10|24.73|22.37|24.57|22.23|24.73|22.37|24.57|22.23|0
1645668320000|2022-02-24 02:05:20|24.88|22.51|24.71|22.36|24.88|22.51|24.68|22.33|0
1645668330000|2022-02-24 02:05:30|24.85|22.48|24.91|22.54|24.91|22.54|24.81|22.44|0
1645668340000|2022-02-24 02:05:40|24.96|22.58|24.94|22.57|24.96|22.58|24.94|22.57|0
1645668350000|2022-02-24 02:05:50|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1645668360000|2022-02-24 02:06:00|24.87|22.5|24.93|22.56|24.93|22.56|24.87|22.5|0
1645668370000|2022-02-24 02:06:10|24.88|22.51|24.85|22.48|24.9|22.53|24.85|22.48|0
1645668380000|2022-02-24 02:06:20|24.82|22.46|24.88|22.51|24.88|22.51|24.82|22.46|0
1645668390000|2022-02-24 02:06:30|24.9|22.53|24.93|22.56|24.98|22.6|24.9|22.53|0
1645668400000|2022-02-24 02:06:40|24.91|22.54|24.81|22.44|24.91|22.54|24.81|22.44|0
1645668410000|2022-02-24 02:06:50|24.9|22.53|24.91|22.54|24.91|22.54|24.87|22.5|0
1645668420000|2022-02-24 02:07:00|25.01|22.63|25.04|22.65|25.09|22.7|25.01|22.63|0
1645668430000|2022-02-24 02:07:10|24.96|22.58|24.99|22.61|24.99|22.61|24.96|22.58|0
1645668440000|2022-02-24 02:07:20|25.1|22.71|25.35|22.94|25.35|22.94|25.1|22.71|0
1645668450000|2022-02-24 02:07:30|25.32|22.91|25.34|22.92|25.35|22.94|25.31|22.9|0
1645668460000|2022-02-24 02:07:40|25.43|23.01|25.38|22.97|25.43|23.01|25.37|22.95|0
1645668470000|2022-02-24 02:07:50|25.41|22.99|25.4|22.98|25.41|22.99|25.38|22.97|0
1645668480000|2022-02-24 02:08:00|25.35|22.94|25.32|22.91|25.35|22.94|25.29|22.88|0
1645668490000|2022-02-24 02:08:10|25.38|22.97|25.38|22.97|25.38|22.97|25.38|22.97|0
1645668500000|2022-02-24 02:08:20|25.34|22.92|25.43|23.01|25.43|23.01|25.34|22.92|0
1645668510000|2022-02-24 02:08:30|25.34|22.92|25.27|22.87|25.34|22.92|25.27|22.87|0
1645668520000|2022-02-24 02:08:40|25.21|22.81|25.19|22.79|25.21|22.81|25.18|22.78|0
1645668530000|2022-02-24 02:08:50|25.32|22.91|25.3|22.89|25.34|22.92|25.3|22.89|0
1645668540000|2022-02-24 02:09:00|25.34|22.92|25.18|22.78|25.34|22.92|25.18|22.78|0
1645668550000|2022-02-24 02:09:10|25.12|22.72|25.15|22.75|25.15|22.75|25.12|22.72|0
1645668560000|2022-02-24 02:09:20|25.04|22.65|24.94|22.57|25.04|22.65|24.82|22.46|0
1645668570000|2022-02-24 02:09:30|25.01|22.62|24.94|22.57|25.02|22.64|24.94|22.57|0
1645668580000|2022-02-24 02:09:40|24.97|22.6|24.99|22.61|24.99|22.61|24.97|22.6|0
1645668590000|2022-02-24 02:09:50|24.97|22.6|24.94|22.57|24.97|22.6|24.93|22.55|0
1645668600000|2022-02-24 02:10:00|24.9|22.53|24.94|22.57|24.96|22.58|24.9|22.53|0
1645668610000|2022-02-24 02:10:10|24.9|22.53|24.9|22.53|24.9|22.53|24.87|22.5|0
1645668620000|2022-02-24 02:10:20|24.91|22.54|24.96|22.58|24.96|22.58|24.9|22.53|0
1645668630000|2022-02-24 02:10:30|24.97|22.6|24.99|22.61|24.99|22.61|24.96|22.58|0
1645668640000|2022-02-24 02:10:40|24.97|22.6|24.94|22.57|24.97|22.6|24.94|22.57|0
1645668650000|2022-02-24 02:10:50|24.93|22.55|24.94|22.57|24.97|22.6|24.91|22.54|0
1645668660000|2022-02-24 02:11:00|24.93|22.55|24.93|22.55|24.96|22.58|24.93|22.55|0
1645668670000|2022-02-24 02:11:10|24.9|22.53|24.85|22.48|24.91|22.54|24.84|22.47|0
1645668680000|2022-02-24 02:11:20|24.83|22.47|24.85|22.48|24.85|22.48|24.83|22.47|0
1645668690000|2022-02-24 02:11:30|24.83|22.47|24.85|22.48|24.88|22.51|24.8|22.44|0
1645668700000|2022-02-24 02:11:40|24.83|22.47|25.05|22.67|25.05|22.67|24.83|22.47|0
1645668710000|2022-02-24 02:11:50|25.08|22.7|25.05|22.67|25.08|22.7|25.05|22.67|0
1645668720000|2022-02-24 02:12:00|25.01|22.62|25.01|22.62|25.01|22.62|25.01|22.62|0
1645668730000|2022-02-24 02:12:10|24.97|22.6|25.04|22.65|25.04|22.65|24.97|22.6|0
1645668740000|2022-02-24 02:12:20|24.99|22.61|24.93|22.55|24.99|22.61|24.91|22.54|0
1645668750000|2022-02-24 02:12:30|24.94|22.57|24.91|22.54|24.94|22.57|24.91|22.54|0
1645668760000|2022-02-24 02:12:40|24.87|22.5|24.82|22.45|24.87|22.5|24.82|22.45|0
1645668770000|2022-02-24 02:12:50|24.85|22.48|24.85|22.48|24.88|22.51|24.85|22.48|0
1645668780000|2022-02-24 02:13:00|24.88|22.51|24.91|22.54|24.91|22.54|24.88|22.51|0
1645668790000|2022-02-24 02:13:10|24.93|22.55|25.02|22.64|25.02|22.64|24.91|22.54|0
1645668800000|2022-02-24 02:13:20|25.08|22.69|25.18|22.78|25.18|22.78|25.05|22.67|0
1645668810000|2022-02-24 02:13:30|25.22|22.82|25.22|22.82|25.22|22.82|25.19|22.79|0
1645668820000|2022-02-24 02:13:40|25.21|22.81|25.4|22.98|25.4|22.98|25.21|22.81|0
1645668830000|2022-02-24 02:13:50|25.46|23.04|25.44|23.02|25.54|23.11|25.44|23.02|0
1645668840000|2022-02-24 02:14:00|25.38|22.96|25.38|22.96|25.38|22.96|25.37|22.95|0
1645668850000|2022-02-24 02:14:10|25.41|22.99|25.35|22.94|25.41|22.99|25.35|22.94|0
1645668860000|2022-02-24 02:14:20|25.38|22.96|25.35|22.94|25.38|22.96|25.35|22.94|0
1645668870000|2022-02-24 02:14:30|25.37|22.95|25.29|22.88|25.37|22.95|25.29|22.88|0
1645668880000|2022-02-24 02:14:40|25.33|22.92|25.41|22.99|25.41|22.99|25.33|22.92|0
1645668890000|2022-02-24 02:14:50|25.33|22.92|25.26|22.85|25.33|22.92|25.24|22.84|0
1645668900000|2022-02-24 02:15:00|25.21|22.81|25.27|22.86|25.3|22.89|25.21|22.81|0
1645668910000|2022-02-24 02:15:10|25.29|22.88|25.32|22.91|25.32|22.91|25.26|22.85|0
1645668920000|2022-02-24 02:15:20|25.3|22.89|25.32|22.91|25.32|22.91|25.3|22.89|0
1645668930000|2022-02-24 02:15:30|25.35|22.94|25.41|22.99|25.41|22.99|25.35|22.94|0
1645668940000|2022-02-24 02:15:40|25.54|23.11|25.76|23.31|25.76|23.31|25.52|23.09|0
1645668950000|2022-02-24 02:15:50|25.92|23.45|25.84|23.38|25.92|23.45|25.78|23.32|0
1645668960000|2022-02-24 02:16:00|25.79|23.34|25.81|23.35|25.81|23.35|25.73|23.28|0
1645668970000|2022-02-24 02:16:10|25.79|23.34|25.83|23.37|25.83|23.37|25.75|23.29|0
1645668980000|2022-02-24 02:16:20|25.91|23.44|25.25|22.85|25.91|23.44|25.25|22.85|0
1645668990000|2022-02-24 02:16:30|25.24|22.83|25.19|22.79|25.24|22.83|25.19|22.79|0
1645669000000|2022-02-24 02:16:40|25.2|22.8|25.14|22.75|25.2|22.8|25.14|22.75|0
1645669010000|2022-02-24 02:16:50|25.22|22.82|25.19|22.79|25.24|22.83|25.19|22.79|0
1645669020000|2022-02-24 02:17:00|25.2|22.8|25.19|22.79|25.2|22.8|25.17|22.78|0
1645669030000|2022-02-24 02:17:10|25.24|22.83|25.19|22.79|25.24|22.83|25.17|22.78|0
1645669040000|2022-02-24 02:17:20|25.17|22.78|25.19|22.79|25.2|22.8|25.17|22.78|0
1645669050000|2022-02-24 02:17:30|25.22|22.82|25.05|22.66|25.22|22.82|25.05|22.66|0
1645669060000|2022-02-24 02:17:40|25.03|22.65|25.09|22.7|25.09|22.7|25.03|22.65|0
1645669070000|2022-02-24 02:17:50|25.19|22.79|25.02|22.63|25.19|22.79|25.02|22.63|0
1645669080000|2022-02-24 02:18:00|25.09|22.7|25.05|22.66|25.09|22.7|25.03|22.65|0
1645669090000|2022-02-24 02:18:10|25.02|22.63|24.98|22.6|25.02|22.63|24.91|22.53|0
1645669100000|2022-02-24 02:18:20|24.89|22.52|24.91|22.53|24.91|22.53|24.89|22.52|0
1645669110000|2022-02-24 02:18:30|24.97|22.59|24.98|22.6|24.98|22.6|24.95|22.58|0
1645669120000|2022-02-24 02:18:40|24.95|22.58|24.95|22.58|24.95|22.58|24.95|22.58|0
1645669130000|2022-02-24 02:18:50|24.97|22.59|24.91|22.53|24.97|22.59|24.91|22.53|0
1645669140000|2022-02-24 02:19:00|24.89|22.52|24.98|22.6|24.98|22.6|24.89|22.52|0
1645669150000|2022-02-24 02:19:10|25.02|22.63|25.02|22.63|25.06|22.68|25.02|22.63|0
1645669160000|2022-02-24 02:19:20|24.98|22.6|24.97|22.59|25.02|22.63|24.97|22.59|0
1645669170000|2022-02-24 02:19:30|24.92|22.55|24.92|22.55|24.92|22.55|24.91|22.53|0
1645669180000|2022-02-24 02:19:40|24.89|22.52|24.94|22.56|24.94|22.56|24.89|22.52|0
1645669190000|2022-02-24 02:19:50|24.92|22.55|24.87|22.51|24.92|22.55|24.83|22.46|0
1645669200000|2022-02-24 02:20:00|24.91|22.53|24.87|22.51|24.91|22.53|24.87|22.51|0
1645669210000|2022-02-24 02:20:10|24.84|22.48|24.91|22.53|24.91|22.53|24.81|22.45|0
1645669220000|2022-02-24 02:20:20|24.89|22.52|24.87|22.51|24.91|22.53|24.87|22.51|0
1645669230000|2022-02-24 02:20:30|24.84|22.48|24.67|22.32|24.84|22.48|24.67|22.32|0
1645669240000|2022-02-24 02:20:40|24.7|22.35|24.67|22.32|24.72|22.36|24.67|22.32|0
1645669250000|2022-02-24 02:20:50|24.7|22.35|24.67|22.32|24.7|22.35|24.67|22.32|0
1645669260000|2022-02-24 02:21:00|24.64|22.29|24.67|22.32|24.7|22.35|24.64|22.29|0
1645669270000|2022-02-24 02:21:10|24.69|22.34|24.67|22.32|24.73|22.38|24.67|22.32|0
1645669280000|2022-02-24 02:21:20|24.7|22.35|24.69|22.34|24.7|22.35|24.67|22.32|0
1645669290000|2022-02-24 02:21:30|24.66|22.31|24.66|22.31|24.67|22.32|24.66|22.31|0
1645669300000|2022-02-24 02:21:40|24.67|22.32|24.66|22.31|24.67|22.32|24.63|22.28|0
1645669310000|2022-02-24 02:21:50|24.64|22.29|24.5|22.17|24.64|22.29|24.47|22.14|0
1645669320000|2022-02-24 02:22:00|24.52|22.18|24.58|22.24|24.58|22.24|24.52|22.18|0
1645669330000|2022-02-24 02:22:10|24.55|22.21|24.5|22.17|24.55|22.21|24.49|22.15|0
1645669340000|2022-02-24 02:22:20|24.46|22.13|24.55|22.21|24.55|22.21|24.46|22.13|0
1645669350000|2022-02-24 02:22:30|24.58|22.24|24.46|22.13|24.58|22.24|24.46|22.13|0
1645669360000|2022-02-24 02:22:40|24.47|22.14|24.5|22.17|24.5|22.17|24.47|22.14|0
1645669370000|2022-02-24 02:22:50|24.56|22.22|24.58|22.24|24.58|22.24|24.55|22.21|0
1645669380000|2022-02-24 02:23:00|24.56|22.22|24.66|22.31|24.66|22.31|24.55|22.21|0
1645669390000|2022-02-24 02:23:10|24.72|22.36|24.83|22.46|24.83|22.46|24.72|22.36|0
1645669400000|2022-02-24 02:23:20|24.76|22.41|24.63|22.28|24.76|22.41|24.63|22.28|0
1645669410000|2022-02-24 02:23:30|24.58|22.24|24.59|22.25|24.59|22.25|24.58|22.24|0
1645669420000|2022-02-24 02:23:40|24.61|22.27|24.66|22.31|24.66|22.31|24.61|22.27|0
1645669430000|2022-02-24 02:23:50|24.61|22.27|24.61|22.27|24.61|22.27|24.56|22.22|0
1645669440000|2022-02-24 02:24:00|24.53|22.2|24.58|22.24|24.58|22.24|24.53|22.2|0
1645669450000|2022-02-24 02:24:10|24.59|22.25|24.55|22.21|24.59|22.25|24.55|22.21|0
1645669460000|2022-02-24 02:24:20|24.58|22.24|24.7|22.35|24.7|22.35|24.58|22.24|0
1645669470000|2022-02-24 02:24:30|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1645669480000|2022-02-24 02:24:40|24.66|22.31|24.67|22.32|24.7|22.35|24.66|22.31|0
1645669490000|2022-02-24 02:24:50|24.69|22.34|24.58|22.24|24.69|22.34|24.58|22.24|0
1645669500000|2022-02-24 02:25:00|24.59|22.25|24.61|22.27|24.62|22.28|24.55|22.21|0
1645669510000|2022-02-24 02:25:10|24.58|22.24|24.56|22.22|24.58|22.24|24.56|22.22|0
1645669520000|2022-02-24 02:25:20|24.41|22.08|24.32|22|24.42|22.1|24.32|22|0
1645669530000|2022-02-24 02:25:30|24.3|21.99|24.32|22|24.36|22.04|24.3|21.99|0
1645669540000|2022-02-24 02:25:40|24.36|22.04|24.26|21.95|24.39|22.07|24.26|21.95|0
1645669550000|2022-02-24 02:25:50|24.13|21.84|23.85|21.57|24.13|21.84|23.85|21.57|0
1645669560000|2022-02-24 02:26:00|23.89|21.62|23.54|21.3|23.89|21.62|23.5|21.26|0
1645669570000|2022-02-24 02:26:10|23.47|21.24|23.44|21.21|23.49|21.25|23.37|21.14|0
1645669580000|2022-02-24 02:26:20|23.65|21.4|23.57|21.33|23.65|21.4|23.54|21.3|0
1645669590000|2022-02-24 02:26:30|23.62|21.37|23.8|21.53|23.8|21.53|23.62|21.37|0
1645669600000|2022-02-24 02:26:40|23.78|21.52|23.75|21.49|23.78|21.52|23.69|21.44|0
1645669610000|2022-02-24 02:26:50|23.81|21.55|23.86|21.59|23.91|21.63|23.81|21.55|0
1645669620000|2022-02-24 02:27:00|23.78|21.52|23.84|21.57|23.84|21.57|23.78|21.52|0
1645669630000|2022-02-24 02:27:10|23.86|21.59|23.89|21.62|23.89|21.62|23.84|21.57|0
1645669640000|2022-02-24 02:27:20|23.91|21.63|23.89|21.62|23.91|21.63|23.8|21.53|0
1645669650000|2022-02-24 02:27:30|23.87|21.6|23.92|21.64|23.92|21.64|23.87|21.6|0
1645669660000|2022-02-24 02:27:40|23.89|21.62|23.94|21.66|23.94|21.66|23.89|21.62|0
1645669670000|2022-02-24 02:27:50|23.84|21.57|23.81|21.55|23.84|21.57|23.8|21.53|0
1645669680000|2022-02-24 02:28:00|23.9|21.63|23.86|21.59|23.9|21.63|23.81|21.55|0
1645669690000|2022-02-24 02:28:10|23.84|21.57|23.9|21.63|23.9|21.63|23.83|21.56|0
1645669700000|2022-02-24 02:28:20|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1645669710000|2022-02-24 02:28:30|23.57|21.33|23.23|21.02|23.57|21.33|23.23|21.02|0
1645669720000|2022-02-24 02:28:40|23.2|20.99|23.42|21.19|23.42|21.19|23.2|20.99|0
1645669730000|2022-02-24 02:28:50|23.44|21.21|23.51|21.27|23.54|21.3|23.44|21.21|0
1645669740000|2022-02-24 02:29:00|23.45|21.22|23.5|21.26|23.5|21.26|23.45|21.22|0
1645669750000|2022-02-24 02:29:10|23.44|21.21|23.54|21.3|23.54|21.3|23.42|21.19|0
1645669760000|2022-02-24 02:29:20|23.62|21.37|23.62|21.37|23.62|21.37|23.6|21.36|0
1645669770000|2022-02-24 02:29:30|23.63|21.38|23.54|21.3|23.63|21.38|23.54|21.3|0
1645669780000|2022-02-24 02:29:40|23.6|21.36|23.62|21.37|23.63|21.38|23.59|21.34|0
1645669790000|2022-02-24 02:29:50|23.57|21.33|23.16|20.95|23.57|21.33|23.16|20.95|0
1645669800000|2022-02-24 02:30:00|23.23|21.02|23.19|20.98|23.29|21.07|23.19|20.98|0
1645669810000|2022-02-24 02:30:10|23.28|21.06|23.03|20.83|23.28|21.06|23.03|20.83|0
1645669820000|2022-02-24 02:30:20|23.07|20.87|23.2|20.99|23.25|21.03|23.07|20.87|0
1645669830000|2022-02-24 02:30:30|23.23|21.02|23.38|21.15|23.38|21.15|23.23|21.02|0
1645669840000|2022-02-24 02:30:40|23.32|21.1|23.39|21.17|23.39|21.17|23.29|21.07|0
1645669850000|2022-02-24 02:30:50|23.45|21.22|23.47|21.23|23.47|21.23|23.41|21.18|0
1645669860000|2022-02-24 02:31:00|23.44|21.21|23.5|21.26|23.5|21.26|23.39|21.17|0
1645669870000|2022-02-24 02:31:10|23.48|21.25|23.68|21.42|23.68|21.42|23.48|21.25|0
1645669880000|2022-02-24 02:31:20|23.71|21.45|23.62|21.37|23.71|21.45|23.62|21.37|0
1645669890000|2022-02-24 02:31:30|23.65|21.4|23.62|21.37|23.65|21.4|23.62|21.37|0
1645669900000|2022-02-24 02:31:40|23.77|21.51|23.77|21.51|23.8|21.53|23.75|21.49|0
1645669910000|2022-02-24 02:31:50|23.72|21.46|23.74|21.48|23.74|21.48|23.71|21.45|0
1645669920000|2022-02-24 02:32:00|23.66|21.41|23.89|21.61|23.89|21.61|23.62|21.37|0
1645669930000|2022-02-24 02:32:10|24.01|21.72|23.86|21.59|24.01|21.72|23.86|21.59|0
1645669940000|2022-02-24 02:32:20|23.89|21.61|23.86|21.59|23.89|21.61|23.86|21.59|0
1645669950000|2022-02-24 02:32:30|23.81|21.55|23.81|21.55|23.83|21.56|23.81|21.55|0
1645669960000|2022-02-24 02:32:40|23.83|21.56|23.83|21.56|23.83|21.56|23.78|21.52|0
1645669970000|2022-02-24 02:32:50|23.74|21.48|23.74|21.48|23.74|21.48|23.63|21.38|0
1645669980000|2022-02-24 02:33:00|23.75|21.49|23.77|21.5|23.77|21.5|23.75|21.49|0
1645669990000|2022-02-24 02:33:10|23.8|21.53|23.78|21.52|23.83|21.56|23.78|21.52|0
1645670000000|2022-02-24 02:33:20|23.83|21.56|23.84|21.57|23.86|21.59|23.8|21.53|0
1645670010000|2022-02-24 02:33:30|23.87|21.6|23.9|21.63|23.92|21.64|23.87|21.6|0
1645670020000|2022-02-24 02:33:40|23.92|21.64|23.87|21.6|23.92|21.64|23.87|21.6|0
1645670030000|2022-02-24 02:33:50|23.86|21.59|23.86|21.59|23.87|21.6|23.86|21.59|0
1645670040000|2022-02-24 02:34:00|23.84|21.57|23.77|21.5|23.86|21.59|23.77|21.5|0
1645670050000|2022-02-24 02:34:10|23.8|21.53|23.81|21.54|23.81|21.54|23.8|21.53|0
1645670060000|2022-02-24 02:34:20|23.83|21.56|23.83|21.56|23.86|21.59|23.83|21.56|0
1645670070000|2022-02-24 02:34:30|23.9|21.63|23.92|21.64|23.92|21.64|23.89|21.61|0
1645670080000|2022-02-24 02:34:40|24.04|21.75|24.01|21.72|24.13|21.83|24.01|21.72|0
1645670090000|2022-02-24 02:34:50|23.98|21.7|24.01|21.72|24.01|21.72|23.98|21.7|0
1645670100000|2022-02-24 02:35:00|23.96|21.68|23.86|21.59|23.96|21.68|23.84|21.57|0
1645670110000|2022-02-24 02:35:10|23.83|21.56|23.89|21.61|23.89|21.61|23.83|21.56|0
1645670120000|2022-02-24 02:35:20|23.98|21.7|24.01|21.72|24.04|21.75|23.98|21.7|0
1645670130000|2022-02-24 02:35:30|24.1|21.81|24.15|21.85|24.15|21.85|24.1|21.81|0
1645670140000|2022-02-24 02:35:40|24.13|21.83|24.01|21.72|24.13|21.83|24.01|21.72|0
1645670150000|2022-02-24 02:35:50|24.02|21.74|24.02|21.74|24.02|21.74|24.02|21.74|0
1645670160000|2022-02-24 02:36:00|23.99|21.71|24.07|21.78|24.07|21.78|23.95|21.67|0
1645670170000|2022-02-24 02:36:10|24.1|21.81|24.01|21.72|24.1|21.81|24.01|21.72|0
1645670180000|2022-02-24 02:36:20|23.96|21.68|23.99|21.71|23.99|21.71|23.96|21.68|0
1645670190000|2022-02-24 02:36:30|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1645670210000|2022-02-24 02:36:50|24.07|21.78|24.13|21.83|24.13|21.83|24.07|21.78|0
1645670220000|2022-02-24 02:37:00|24.21|21.9|24.22|21.92|24.22|21.92|24.21|21.9|0
1645670230000|2022-02-24 02:37:10|24.25|21.94|24.3|21.98|24.3|21.98|24.25|21.94|0
1645670240000|2022-02-24 02:37:20|24.25|21.94|24.24|21.93|24.25|21.94|24.24|21.93|0
1645670250000|2022-02-24 02:37:30|24.25|21.94|24.25|21.94|24.3|21.98|24.25|21.94|0
1645670260000|2022-02-24 02:37:40|24.27|21.96|24.22|21.92|24.27|21.96|24.22|21.92|0
1645670270000|2022-02-24 02:37:50|24.24|21.93|24.19|21.89|24.24|21.93|24.18|21.87|0
1645670280000|2022-02-24 02:38:00|24.21|21.9|24.25|21.94|24.25|21.94|24.21|21.9|0
1645670290000|2022-02-24 02:38:10|24.22|21.91|24.25|21.94|24.25|21.94|24.19|21.89|0
1645670300000|2022-02-24 02:38:20|24.28|21.97|24.24|21.93|24.28|21.97|24.24|21.93|0
1645670310000|2022-02-24 02:38:30|24.22|21.91|24.24|21.93|24.27|21.96|24.22|21.91|0
1645670320000|2022-02-24 02:38:40|24.28|21.97|24.42|22.09|24.42|22.09|24.28|21.97|0
1645670330000|2022-02-24 02:38:50|24.39|22.07|24.48|22.15|24.48|22.15|24.39|22.07|0
1645670340000|2022-02-24 02:39:00|24.47|22.14|24.5|22.16|24.5|22.16|24.47|22.14|0
1645670350000|2022-02-24 02:39:10|24.48|22.15|24.44|22.11|24.48|22.15|24.44|22.11|0
1645670360000|2022-02-24 02:39:20|24.45|22.12|24.37|22.05|24.45|22.12|24.37|22.05|0
1645670370000|2022-02-24 02:39:30|24.41|22.08|24.37|22.05|24.41|22.08|24.34|22.03|0
1645670380000|2022-02-24 02:39:40|24.31|22|24.3|21.98|24.33|22.01|24.3|21.98|0
1645670390000|2022-02-24 02:39:50|24.31|22|24.3|21.98|24.31|22|24.3|21.98|0
1645670400000|2022-02-24 02:40:00|24.34|22.03|24.19|21.89|24.34|22.03|24.1|21.8|0
1645670410000|2022-02-24 02:40:10|24.21|21.9|24.17|21.87|24.21|21.9|24.17|21.87|0
1645670420000|2022-02-24 02:40:20|24.19|21.89|24.21|21.9|24.21|21.9|24.17|21.87|0
1645670430000|2022-02-24 02:40:30|24.17|21.87|24.17|21.87|24.17|21.87|24.13|21.83|0
1645670440000|2022-02-24 02:40:40|24.16|21.86|24.04|21.75|24.16|21.86|24.04|21.75|0
1645670450000|2022-02-24 02:40:50|24.01|21.72|24.01|21.72|24.01|21.72|23.98|21.69|0
1645670460000|2022-02-24 02:41:00|24.04|21.75|24.11|21.82|24.11|21.82|24.04|21.75|0
1645670470000|2022-02-24 02:41:10|24.08|21.79|24.11|21.82|24.11|21.82|24.08|21.79|0
1645670480000|2022-02-24 02:41:20|24.08|21.79|24.07|21.78|24.1|21.8|24.07|21.78|0
1645670490000|2022-02-24 02:41:30|24.16|21.86|24.19|21.89|24.21|21.9|24.14|21.84|0
1645670500000|2022-02-24 02:41:40|24.17|21.87|24.16|21.86|24.17|21.87|24.13|21.83|0
1645670510000|2022-02-24 02:41:50|24.11|21.82|24.14|21.84|24.14|21.84|24.11|21.82|0
1645670520000|2022-02-24 02:42:00|24.17|21.87|24.25|21.94|24.27|21.95|24.17|21.87|0
1645670530000|2022-02-24 02:42:10|24.22|21.91|24.22|21.91|24.25|21.94|24.22|21.91|0
1645670540000|2022-02-24 02:42:20|24.31|22|24.31|22|24.31|22|24.28|21.97|0
1645670550000|2022-02-24 02:42:30|24.27|21.95|24.28|21.97|24.28|21.97|24.25|21.94|0
1645670560000|2022-02-24 02:42:40|24.25|21.94|24.25|21.94|24.28|21.97|24.25|21.94|0
1645670570000|2022-02-24 02:42:50|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1645670580000|2022-02-24 02:43:00|24.19|21.89|24.16|21.86|24.19|21.89|24.16|21.86|0
1645670590000|2022-02-24 02:43:10|24.14|21.84|24.04|21.75|24.16|21.86|24.04|21.75|0
1645670600000|2022-02-24 02:43:20|24.08|21.79|24.08|21.79|24.08|21.79|24.07|21.78|0
1645670610000|2022-02-24 02:43:30|24.04|21.75|23.93|21.65|24.04|21.75|23.93|21.65|0
1645670620000|2022-02-24 02:43:40|23.99|21.71|24.07|21.78|24.07|21.78|23.99|21.71|0
1645670630000|2022-02-24 02:43:50|24.05|21.76|24.05|21.76|24.08|21.79|24.05|21.76|0
1645670640000|2022-02-24 02:44:00|23.93|21.65|24.02|21.73|24.02|21.73|23.93|21.65|0
1645670650000|2022-02-24 02:44:10|24.01|21.72|24.01|21.72|24.02|21.73|24.01|21.72|0
1645670660000|2022-02-24 02:44:20|24.04|21.75|24.11|21.82|24.13|21.83|24.04|21.75|0
1645670670000|2022-02-24 02:44:30|24.14|21.84|24.11|21.82|24.14|21.84|24.11|21.82|0
1645670680000|2022-02-24 02:44:40|24.13|21.83|24.14|21.84|24.14|21.84|24.13|21.83|0
1645670690000|2022-02-24 02:44:50|24.17|21.87|24.14|21.84|24.17|21.87|24.13|21.83|0
1645670700000|2022-02-24 02:45:00|24.13|21.83|24.1|21.8|24.16|21.86|24.1|21.8|0
1645670710000|2022-02-24 02:45:10|24.13|21.83|24.01|21.72|24.13|21.83|24.01|21.72|0
1645670720000|2022-02-24 02:45:20|23.92|21.64|23.8|21.53|23.93|21.65|23.78|21.51|0
1645670730000|2022-02-24 02:45:30|23.83|21.56|23.9|21.62|23.9|21.62|23.83|21.56|0
1645670740000|2022-02-24 02:45:40|23.93|21.65|23.84|21.57|23.93|21.65|23.84|21.57|0
1645670750000|2022-02-24 02:45:50|23.9|21.62|23.93|21.65|23.95|21.67|23.9|21.62|0
1645670760000|2022-02-24 02:46:00|23.86|21.58|23.93|21.65|23.93|21.65|23.86|21.58|0
1645670770000|2022-02-24 02:46:10|23.99|21.71|23.93|21.65|23.99|21.71|23.93|21.65|0
1645670780000|2022-02-24 02:46:20|23.96|21.68|23.98|21.69|23.99|21.71|23.96|21.68|0
1645670790000|2022-02-24 02:46:30|23.96|21.68|24.11|21.82|24.11|21.82|23.96|21.68|0
1645670800000|2022-02-24 02:46:40|24.19|21.89|24.23|21.93|24.25|21.94|24.17|21.87|0
1645670810000|2022-02-24 02:46:50|24.25|21.94|24.2|21.9|24.26|21.95|24.2|21.9|0
1645670820000|2022-02-24 02:47:00|24.22|21.91|24.23|21.93|24.23|21.93|24.19|21.89|0
1645670830000|2022-02-24 02:47:10|24.25|21.94|24.46|22.13|24.46|22.13|24.25|21.94|0
1645670840000|2022-02-24 02:47:20|24.53|22.19|24.57|22.23|24.57|22.23|24.53|22.19|0
1645670850000|2022-02-24 02:47:30|24.59|22.25|24.2|21.9|24.6|22.26|24.2|21.9|0
1645670860000|2022-02-24 02:47:40|24.08|21.79|24.23|21.93|24.25|21.94|24.08|21.79|0
1645670870000|2022-02-24 02:47:50|24.11|21.82|23.84|21.57|24.11|21.82|23.81|21.54|0
1645670880000|2022-02-24 02:48:00|23.87|21.6|24.02|21.73|24.02|21.73|23.87|21.6|0
1645670890000|2022-02-24 02:48:10|24.04|21.75|24.23|21.93|24.28|21.97|24.04|21.75|0
1645670900000|2022-02-24 02:48:20|24.2|21.9|24.36|22.04|24.46|22.13|24.2|21.9|0
1645670910000|2022-02-24 02:48:30|24.34|22.02|24.23|21.93|24.34|22.02|24.17|21.87|0
1645670920000|2022-02-24 02:48:40|24.25|21.94|24.13|21.83|24.25|21.94|24.13|21.83|0
1645670930000|2022-02-24 02:48:50|24.17|21.87|24.11|21.82|24.17|21.87|24.11|21.82|0
1645670940000|2022-02-24 02:49:00|24.17|21.87|24.16|21.86|24.19|21.88|24.16|21.86|0
1645670950000|2022-02-24 02:49:10|24.17|21.87|24.23|21.93|24.23|21.93|24.14|21.84|0
1645670960000|2022-02-24 02:49:20|24.19|21.88|24.19|21.88|24.22|21.91|24.14|21.84|0
1645670970000|2022-02-24 02:49:30|24.17|21.87|23.75|21.49|24.17|21.87|23.73|21.47|0
1645670980000|2022-02-24 02:49:40|23.96|21.68|23.6|21.35|23.96|21.68|23.6|21.35|0
1645670990000|2022-02-24 02:49:50|23.58|21.34|23.63|21.38|23.63|21.38|23.51|21.27|0
1645671000000|2022-02-24 02:50:00|23.11|20.91|22.87|20.7|23.11|20.91|22.53|20.38|0
1645671010000|2022-02-24 02:50:10|23.11|20.91|23.3|21.08|23.3|21.08|23.01|20.81|0
1645671020000|2022-02-24 02:50:20|23.32|21.1|23.01|20.81|23.32|21.1|23.01|20.81|0
1645671030000|2022-02-24 02:50:30|23.09|20.89|23.01|20.81|23.18|20.97|23.01|20.81|0
1645671040000|2022-02-24 02:50:40|22.77|20.6|22.79|20.62|22.79|20.62|22.74|20.58|0
1645671050000|2022-02-24 02:50:50|22.77|20.6|23.05|20.85|23.09|20.89|22.77|20.6|0
1645671060000|2022-02-24 02:51:00|22.98|20.79|22.74|20.58|22.98|20.79|22.68|20.52|0
1645671070000|2022-02-24 02:51:10|23.6|20.24|23.45|20.09|23.6|20.24|23.45|20.09|0
1645671080000|2022-02-24 02:51:20|23.48|20.12|23.28|19.92|23.48|20.12|23.24|19.88|0
1645671090000|2022-02-24 02:51:30|23.2|19.84|23.34|19.98|23.34|19.98|23.17|19.81|0
1645671100000|2022-02-24 02:51:40|23.48|20.12|23.4|20.04|23.48|20.12|23.34|19.98|0
1645671110000|2022-02-24 02:51:50|23.37|20.01|23.28|19.92|23.37|20.01|23.28|19.92|0
1645671120000|2022-02-24 02:52:00|23.34|19.98|23.38|20.02|23.38|20.02|23.2|19.84|0
1645671130000|2022-02-24 02:52:10|23.26|19.9|23.28|19.92|23.28|19.92|23.17|19.81|0
1645671140000|2022-02-24 02:52:20|23.34|19.98|23.46|20.1|23.52|20.16|23.34|19.98|0
1645671150000|2022-02-24 02:52:30|23.49|20.13|23.93|20.57|23.93|20.57|23.49|20.13|0
1645671160000|2022-02-24 02:52:40|24.35|20.99|23.9|20.54|24.35|20.99|23.89|20.53|0
1645671170000|2022-02-24 02:52:50|23.93|20.57|23.96|20.6|23.96|20.6|23.91|20.55|0
1645671180000|2022-02-24 02:53:00|24.17|20.81|24.27|20.91|24.3|20.94|24.17|20.81|0
1645671190000|2022-02-24 02:53:10|24.03|20.67|24.08|20.72|24.08|20.72|23.98|20.62|0
1645671200000|2022-02-24 02:53:20|24.05|20.69|23.98|20.62|24.05|20.69|23.93|20.57|0
1645671210000|2022-02-24 02:53:30|24|20.64|23.94|20.58|24|20.64|23.94|20.58|0
1645671220000|2022-02-24 02:53:40|23.98|20.62|23.98|20.62|23.98|20.62|23.97|20.61|0
1645671230000|2022-02-24 02:53:50|24.04|20.68|23.9|20.54|24.04|20.68|23.9|20.54|0
1645671240000|2022-02-24 02:54:00|23.98|20.62|23.65|20.29|23.98|20.62|23.65|20.29|0
1645671250000|2022-02-24 02:54:10|23.73|20.37|23.76|20.4|23.76|20.4|23.73|20.37|0
1645671260000|2022-02-24 02:54:20|23.65|20.29|23.9|19.98|23.95|20.29|23.65|19.98|0
1645671270000|2022-02-24 02:54:30|23.86|19.94|23.95|20.03|24.12|20.2|23.86|19.94|0
1645671280000|2022-02-24 02:54:40|23.93|20.01|23.8|19.88|23.93|20.01|23.8|19.88|0
1645671290000|2022-02-24 02:54:50|23.76|19.84|23.76|19.84|23.77|19.85|23.76|19.84|0
1645671300000|2022-02-24 02:55:00|23.7|19.78|23.52|19.6|23.7|19.78|23.51|19.59|0
1645671310000|2022-02-24 02:55:10|23.48|19.56|23.59|19.67|23.59|19.67|23.48|19.56|0
1645671320000|2022-02-24 02:55:20|23.54|19.62|23.52|19.6|23.58|19.66|23.52|19.6|0
1645671330000|2022-02-24 02:55:30|23.55|19.63|24.01|20.09|24.01|20.09|23.51|19.59|0
1645671340000|2022-02-24 02:55:40|24.11|20.19|23.86|19.94|24.11|20.19|23.86|19.94|0
1645671350000|2022-02-24 02:55:50|23.95|20.03|23.87|19.95|24.04|20.12|23.87|19.95|0
1645671360000|2022-02-24 02:56:00|23.95|20.03|23.87|19.95|23.95|20.03|23.87|19.95|0
1645671370000|2022-02-24 02:56:10|23.83|19.91|23.79|19.87|23.83|19.91|23.79|19.87|0
1645671380000|2022-02-24 02:56:20|23.73|19.81|23.73|19.81|23.74|19.82|23.65|19.73|0
1645671390000|2022-02-24 02:56:30|23.7|19.78|23.62|19.7|23.7|19.78|23.62|19.7|0
1645671400000|2022-02-24 02:56:40|23.58|19.66|23.65|19.73|23.66|19.74|23.58|19.66|0
1645671410000|2022-02-24 02:56:50|23.66|19.74|23.62|19.7|23.66|19.74|23.61|19.69|0
1645671420000|2022-02-24 02:57:00|23.54|19.62|23.54|19.62|23.54|19.62|23.54|19.62|0
1645671430000|2022-02-24 02:57:10|23.55|19.63|23.38|19.46|23.55|19.63|23.38|19.46|0
1645671440000|2022-02-24 02:57:20|23.4|19.48|24.01|20.09|24.01|20.09|23.4|19.48|0
1645671450000|2022-02-24 02:57:30|24.32|20.4|24.05|20.13|24.46|20.54|24.05|20.13|0
1645671460000|2022-02-24 02:57:40|24.15|20.23|24.36|20.44|24.36|20.44|24.15|20.23|0
1645671470000|2022-02-24 02:57:50|24.43|20.51|24.31|20.39|24.51|20.59|24.31|20.39|0
1645671480000|2022-02-24 02:58:00|24.48|20.56|24.44|20.52|24.48|20.56|24.34|20.42|0
1645671490000|2022-02-24 02:58:10|24.41|20.49|24.2|20.28|24.41|20.49|24.2|20.28|0
1645671500000|2022-02-24 02:58:20|24.14|20.22|23.98|20.06|24.14|20.22|23.98|20.06|0
1645671510000|2022-02-24 02:58:30|23.92|20|23.98|20.06|24.05|20.13|23.92|20|0
1645671520000|2022-02-24 02:58:40|23.84|19.92|23.86|19.94|23.89|19.97|23.84|19.92|0
1645671530000|2022-02-24 02:58:50|23.82|19.9|23.82|19.9|23.84|19.92|23.82|19.9|0
1645671540000|2022-02-24 02:59:00|23.77|19.85|23.77|19.85|23.77|19.85|23.75|19.83|0
1645671550000|2022-02-24 02:59:10|23.81|19.89|23.88|19.96|23.88|19.96|23.81|19.89|0
1645671560000|2022-02-24 02:59:20|23.96|20.04|23.82|19.9|23.96|20.04|23.82|19.9|0
1645671570000|2022-02-24 02:59:30|23.8|19.88|23.84|19.92|23.84|19.92|23.78|19.86|0
1645671580000|2022-02-24 02:59:40|23.82|19.9|23.74|19.82|23.82|19.9|23.74|19.82|0
1645671590000|2022-02-24 02:59:50|23.77|19.85|23.91|19.99|23.91|19.99|23.77|19.85|0
1645671600000|2022-02-24 03:00:00|23.89|19.97|23.93|20.01|23.93|20.01|23.89|19.97|0
1645671610000|2022-02-24 03:00:10|23.89|19.97|25.1|21.18|25.1|21.18|23.89|19.97|0
1645671620000|2022-02-24 03:00:20|25|21.08|24.91|20.99|25|21.08|24.91|20.99|0
1645671630000|2022-02-24 03:00:30|24.94|21.02|24.91|20.99|24.94|21.02|24.83|20.91|0
1645671640000|2022-02-24 03:00:40|24.9|20.98|24.74|20.82|24.9|20.98|24.74|20.82|0
1645671650000|2022-02-24 03:00:50|24.73|20.81|24.81|20.89|24.81|20.89|24.73|20.81|0
1645671660000|2022-02-24 03:01:00|24.77|20.85|24.26|20.34|24.77|20.85|24.25|20.33|0
1645671670000|2022-02-24 03:01:10|24.34|20.42|24.29|20.37|24.41|20.49|24.29|20.37|0
1645671680000|2022-02-24 03:01:20|24.23|20.31|24.37|20.45|24.37|20.45|23.99|20.07|0
1645671690000|2022-02-24 03:01:30|24.38|20.46|24.56|20.64|24.62|20.7|24.38|20.46|0
1645671700000|2022-02-24 03:01:40|24.51|20.59|24.54|20.62|24.54|20.62|24.51|20.59|0
1645671710000|2022-02-24 03:01:50|24.59|20.67|24.63|20.71|24.73|20.81|24.59|20.67|0
1645671720000|2022-02-24 03:02:00|24.68|20.76|24.62|20.7|24.68|20.76|24.59|20.67|0
1645671730000|2022-02-24 03:02:10|24.69|20.77|24.78|20.86|24.78|20.86|24.58|20.66|0
1645671740000|2022-02-24 03:02:20|24.73|20.81|24.62|20.7|24.73|20.81|24.62|20.7|0
1645671750000|2022-02-24 03:02:30|24.63|20.71|24.55|20.63|24.63|20.71|24.55|20.63|0
1645671760000|2022-02-24 03:02:40|24.56|20.64|24.52|20.6|24.56|20.64|24.52|20.6|0
1645671770000|2022-02-24 03:02:50|24.58|20.66|24.53|20.61|24.58|20.66|24.53|20.61|0
1645671780000|2022-02-24 03:03:00|24.49|20.57|24.59|20.67|24.65|20.73|24.49|20.57|0
1645671790000|2022-02-24 03:03:10|24.6|20.68|24.69|20.77|24.69|20.77|24.6|20.68|0
1645671800000|2022-02-24 03:03:20|24.63|20.71|24.65|20.73|24.68|20.76|24.63|20.71|0
1645671810000|2022-02-24 03:03:30|24.73|20.81|24.77|20.85|24.77|20.85|24.73|20.81|0
1645671820000|2022-02-24 03:03:40|24.7|20.78|24.7|20.78|24.76|20.84|24.7|20.78|0
1645671830000|2022-02-24 03:03:50|24.63|20.71|24.66|20.74|24.69|20.77|24.63|20.71|0
1645671840000|2022-02-24 03:04:00|24.62|20.7|24.56|20.64|24.65|20.73|24.56|20.64|0
1645671850000|2022-02-24 03:04:10|24.76|20.84|24.83|20.91|24.85|20.93|24.76|20.84|0
1645671860000|2022-02-24 03:04:20|24.76|20.84|24.7|20.78|24.76|20.84|24.7|20.78|0
1645671870000|2022-02-24 03:04:30|24.73|20.81|24.6|20.68|24.73|20.81|24.6|20.68|0
1645671880000|2022-02-24 03:04:40|24.65|20.73|24.56|20.64|24.65|20.73|24.56|20.64|0
1645671890000|2022-02-24 03:04:50|24.58|20.66|24.59|20.67|24.62|20.7|24.58|20.66|0
1645671900000|2022-02-24 03:05:00|24.6|20.68|24.44|20.52|24.6|20.68|24.41|20.49|0
1645671910000|2022-02-24 03:05:10|24.37|20.45|24.3|20.38|24.37|20.45|24.3|20.38|0
1645671920000|2022-02-24 03:05:20|24.34|20.42|24.28|20.36|24.45|20.53|24.28|20.36|0
1645671930000|2022-02-24 03:05:30|24.35|20.43|24.53|20.61|24.59|20.67|24.35|20.43|0
1645671940000|2022-02-24 03:05:40|24.56|20.64|24.55|20.63|24.58|20.66|24.55|20.63|0
1645671950000|2022-02-24 03:05:50|24.44|20.52|24.48|20.56|24.48|20.56|24.44|20.52|0
1645671960000|2022-02-24 03:06:00|24.44|20.52|24.44|20.52|24.45|20.53|24.44|20.52|0
1645671970000|2022-02-24 03:06:10|24.39|20.47|24.34|20.42|24.39|20.47|24.34|20.42|0
1645671980000|2022-02-24 03:06:20|24.32|20.4|24.31|20.39|24.32|20.4|24.31|20.39|0
1645671990000|2022-02-24 03:06:30|24.29|20.37|24.38|20.46|24.41|20.49|24.29|20.37|0
1645672000000|2022-02-24 03:06:40|24.34|20.42|24.32|20.4|24.34|20.42|24.32|20.4|0
1645672010000|2022-02-24 03:06:50|24.31|20.39|24.32|20.4|24.32|20.4|24.31|20.39|0
1645672020000|2022-02-24 03:07:00|24.31|20.39|23.88|19.96|24.31|20.39|23.88|19.96|0
1645672030000|2022-02-24 03:07:10|23.84|19.92|23.93|20.01|23.93|20.01|23.84|19.92|0
1645672040000|2022-02-24 03:07:20|24.03|20.11|24.07|20.15|24.07|20.15|24|20.08|0
1645672050000|2022-02-24 03:07:30|24.09|20.17|23.89|19.97|24.09|20.17|23.89|19.97|0
1645672060000|2022-02-24 03:07:40|23.92|20|23.84|19.92|23.96|20.04|23.84|19.92|0
1645672070000|2022-02-24 03:07:50|23.78|19.86|23.44|19.52|23.81|19.89|23.44|19.52|0
1645672080000|2022-02-24 03:08:00|23.43|19.51|22.97|19.05|23.43|19.51|22.97|19.05|0
1645672090000|2022-02-24 03:08:10|23.12|19.2|23.05|19.13|23.4|19.48|23.05|19.13|0
1645672100000|2022-02-24 03:08:20|22.94|19.02|22.68|18.76|22.94|19.02|22.68|18.76|0
1645672110000|2022-02-24 03:08:30|22.76|18.84|22.72|18.8|22.98|19.06|22.72|18.8|0
1645672120000|2022-02-24 03:08:40|22.56|18.64|22.68|18.76|22.68|18.76|22.51|18.59|0
1645672130000|2022-02-24 03:08:50|22.84|18.92|22.24|18.32|22.84|18.92|22.24|18.32|0
1645672140000|2022-02-24 03:09:00|22.2|18.28|22.05|18.13|22.2|18.28|22.05|18.13|0
1645672150000|2022-02-24 03:09:10|21.86|17.94|22.18|18.26|22.18|18.26|21.86|17.94|0
1645672160000|2022-02-24 03:09:20|21.9|17.98|21.95|18.03|21.95|18.03|21.84|17.92|0
1645672170000|2022-02-24 03:09:30|21.9|17.98|21.41|17.51|21.9|17.98|21.32|17.45|0
1645672180000|2022-02-24 03:09:40|21.7|17.78|21.41|17.51|21.7|17.78|21.41|17.51|0
1645672190000|2022-02-24 03:09:50|21.52|17.6|21.53|17.62|21.53|17.62|21.49|17.58|0
1645672200000|2022-02-24 03:10:00|21.54|17.63|21.66|17.74|21.68|17.76|21.54|17.63|0
1645672210000|2022-02-24 03:10:10|21.71|17.79|21.46|17.56|21.71|17.79|21.46|17.56|0
1645672220000|2022-02-24 03:10:20|21.36|17.48|21.77|17.85|21.77|17.85|21.36|17.48|0
1645672230000|2022-02-24 03:10:30|21.75|17.83|22.53|18.61|22.53|18.61|21.75|17.83|0
1645672240000|2022-02-24 03:10:40|22.56|18.64|22.38|18.46|22.56|18.64|22.33|18.41|0
1645672250000|2022-02-24 03:10:50|22.18|18.26|22.12|18.2|22.18|18.26|22.12|18.2|0
1645672260000|2022-02-24 03:11:00|22.33|18.41|22.36|18.44|22.36|18.44|22.29|18.37|0
1645672270000|2022-02-24 03:11:10|22.47|18.55|23.69|19.77|23.69|19.77|22.42|18.5|0
1645672280000|2022-02-24 03:11:20|23.68|19.76|23.56|19.64|23.76|19.84|23.56|19.64|0
1645672290000|2022-02-24 03:11:30|23.5|19.58|23.68|19.76|23.81|19.89|23.5|19.58|0
1645672300000|2022-02-24 03:11:40|23.77|19.85|23.95|20.03|23.95|20.03|23.73|19.81|0
1645672310000|2022-02-24 03:11:50|23.93|20.01|23.87|19.95|23.93|20.01|23.83|19.91|0
1645672320000|2022-02-24 03:12:00|23.73|19.81|23.87|19.95|23.87|19.95|23.73|19.81|0
1645672330000|2022-02-24 03:12:10|24.15|20.23|24.33|20.41|24.33|20.41|24.15|20.23|0
1645672340000|2022-02-24 03:12:20|24.29|20.37|24.58|20.66|24.58|20.66|24.24|20.32|0
1645672350000|2022-02-24 03:12:30|24.56|20.64|24.42|20.5|24.63|20.71|24.42|20.5|0
1645672360000|2022-02-24 03:12:40|24.18|20.26|24.22|20.3|24.25|20.33|24.18|20.26|0
1645672370000|2022-02-24 03:12:50|24.19|20.27|24.02|20.1|24.19|20.27|23.87|19.95|0
1645672380000|2022-02-24 03:13:00|23.88|19.96|23.89|19.97|23.89|19.97|23.85|19.93|0
1645672390000|2022-02-24 03:13:10|23.91|19.99|23.57|19.65|23.95|20.03|23.46|19.54|0
1645672400000|2022-02-24 03:13:20|23.58|19.66|23.19|19.27|23.58|19.66|23.19|19.27|0
1645672410000|2022-02-24 03:13:30|23.35|19.43|23.22|19.3|23.38|19.46|23.22|19.3|0
1645672420000|2022-02-24 03:13:40|23.27|19.35|22.98|19.06|23.38|19.46|22.98|19.06|0
1645672430000|2022-02-24 03:13:50|23.09|19.17|23.11|19.19|23.11|19.19|22.95|19.03|0
1645672440000|2022-02-24 03:14:00|23.39|19.47|23.35|19.43|23.39|19.47|23.31|19.39|0
1645672450000|2022-02-24 03:14:10|23.34|19.42|23.31|19.39|23.43|19.51|23.31|19.39|0
1645672460000|2022-02-24 03:14:20|23.27|19.35|23.29|19.37|23.3|19.38|23.27|19.35|0
1645672470000|2022-02-24 03:14:30|23.23|19.31|23.21|19.29|23.3|19.38|23.21|19.29|0
1645672480000|2022-02-24 03:14:40|23.25|19.33|23.37|19.45|23.37|19.45|23.25|19.33|0
1645672490000|2022-02-24 03:14:50|23.41|19.49|23.76|19.84|23.76|19.84|23.41|19.49|0
1645672500000|2022-02-24 03:15:00|23.61|19.69|23.62|19.7|23.73|19.81|23.61|19.69|0
1645672510000|2022-02-24 03:15:10|23.57|19.65|23.25|19.33|23.57|19.65|23.25|19.33|0
1645672520000|2022-02-24 03:15:20|23.22|19.3|23.37|19.45|23.38|19.46|23.22|19.3|0
1645672530000|2022-02-24 03:15:30|23.3|19.38|23.35|19.43|23.35|19.43|23.29|19.37|0
1645672540000|2022-02-24 03:15:40|23.38|19.46|23.35|19.43|23.41|19.49|23.35|19.43|0
1645672550000|2022-02-24 03:15:50|23.3|19.38|23.35|19.43|23.38|19.46|23.3|19.38|0
1645672560000|2022-02-24 03:16:00|23.38|19.46|23.46|19.54|23.46|19.54|23.38|19.46|0
1645672570000|2022-02-24 03:16:10|23.53|19.61|23.53|19.61|23.53|19.61|23.49|19.57|0
1645672580000|2022-02-24 03:16:20|23.66|19.74|24.13|20.21|24.13|20.21|23.66|19.74|0
1645672590000|2022-02-24 03:16:30|24.06|20.14|23.86|19.94|24.1|20.18|23.86|19.94|0
1645672600000|2022-02-24 03:16:40|23.89|19.97|23.82|19.9|23.89|19.97|23.81|19.89|0
1645672610000|2022-02-24 03:16:50|23.81|19.89|23.81|19.89|23.82|19.9|23.81|19.89|0
1645672620000|2022-02-24 03:17:00|23.82|19.9|23.77|19.85|23.82|19.9|23.76|19.84|0
1645672630000|2022-02-24 03:17:10|23.81|19.89|24.17|20.25|24.17|20.25|23.81|19.89|0
1645672640000|2022-02-24 03:17:20|24.21|20.29|24.21|20.29|24.22|20.3|24.17|20.25|0
1645672650000|2022-02-24 03:17:30|24.22|20.3|24.22|20.3|24.26|20.34|24.22|20.3|0
1645672660000|2022-02-24 03:17:40|24.19|20.27|24.26|20.34|24.26|20.34|24.17|20.25|0
1645672670000|2022-02-24 03:17:50|24.33|20.41|24.08|20.16|24.33|20.41|24.08|20.16|0
1645672680000|2022-02-24 03:18:00|23.97|20.05|23.89|19.97|23.97|20.05|23.82|19.9|0
1645672690000|2022-02-24 03:18:10|23.77|19.85|23.91|19.99|23.91|19.99|23.77|19.85|0
1645672700000|2022-02-24 03:18:20|23.86|19.94|23.88|19.96|23.92|20|23.86|19.94|0
1645672710000|2022-02-24 03:18:30|23.84|19.92|23.89|19.97|23.89|19.97|23.84|19.92|0
1645672720000|2022-02-24 03:18:40|23.81|19.89|23.78|19.86|23.81|19.89|23.76|19.84|0
1645672730000|2022-02-24 03:18:50|23.84|19.92|23.78|19.86|23.84|19.92|23.76|19.84|0
1645672740000|2022-02-24 03:19:00|23.86|19.94|23.76|19.84|23.86|19.94|23.76|19.84|0
1645672750000|2022-02-24 03:19:10|23.81|19.89|23.8|19.88|23.81|19.89|23.78|19.86|0
1645672760000|2022-02-24 03:19:20|23.92|20|23.91|19.99|23.92|20|23.85|19.93|0
1645672770000|2022-02-24 03:19:30|24.04|20.12|24.25|20.33|24.25|20.33|24.03|20.11|0
1645672780000|2022-02-24 03:19:40|24.18|20.26|23.92|20|24.18|20.26|23.92|20|0
1645672790000|2022-02-24 03:19:50|23.89|19.97|23.78|19.86|23.89|19.97|23.78|19.86|0
1645672800000|2022-02-24 03:20:00|23.82|19.9|24|20.08|24.03|20.11|23.82|19.9|0
1645672810000|2022-02-24 03:20:10|23.95|20.03|24.01|20.09|24.03|20.11|23.95|20.03|0
1645672820000|2022-02-24 03:20:20|24|20.08|24.03|20.11|24.08|20.16|24|20.08|0
1645672830000|2022-02-24 03:20:30|24.15|20.23|24.06|20.14|24.15|20.23|23.96|20.04|0
1645672840000|2022-02-24 03:20:40|23.85|19.93|23.74|19.82|23.93|20.01|23.74|19.82|0
1645672850000|2022-02-24 03:20:50|23.8|19.88|23.86|19.94|23.86|19.94|23.8|19.88|0
1645672860000|2022-02-24 03:21:00|23.81|19.89|23.77|19.85|23.81|19.89|23.77|19.85|0
1645672870000|2022-02-24 03:21:10|23.84|19.92|23.89|19.97|23.91|19.99|23.84|19.92|0
1645672880000|2022-02-24 03:21:20|23.92|20|23.89|19.97|23.93|20.01|23.86|19.94|0
1645672890000|2022-02-24 03:21:30|23.91|19.99|23.8|19.88|23.92|20|23.77|19.85|0
1645672900000|2022-02-24 03:21:40|23.78|19.86|23.74|19.82|23.78|19.86|23.62|19.7|0
1645672910000|2022-02-24 03:21:50|23.78|19.86|23.86|19.94|23.86|19.94|23.78|19.86|0
1645672920000|2022-02-24 03:22:00|23.81|19.89|23.89|19.97|23.9|19.98|23.81|19.89|0
1645672930000|2022-02-24 03:22:10|23.92|20|23.88|19.96|24.01|20.09|23.88|19.96|0
1645672940000|2022-02-24 03:22:20|23.8|19.88|23.77|19.85|23.89|19.97|23.77|19.85|0
1645672950000|2022-02-24 03:22:30|23.66|19.74|23.73|19.81|23.74|19.82|23.66|19.74|0
1645672960000|2022-02-24 03:22:40|23.66|19.74|23.63|19.71|23.66|19.74|23.63|19.71|0
1645672970000|2022-02-24 03:22:50|23.74|19.82|23.96|20.04|23.96|20.04|23.74|19.82|0
1645672980000|2022-02-24 03:23:00|23.4|19.48|23.36|19.44|23.55|19.63|23.36|19.44|0
1645672990000|2022-02-24 03:23:10|23.2|19.28|23.55|19.63|23.55|19.63|23.2|19.28|0
1645673000000|2022-02-24 03:23:20|23.59|19.67|23.81|19.89|23.81|19.89|23.59|19.67|0
1645673010000|2022-02-24 03:23:30|23.71|19.79|23.62|19.7|23.71|19.79|23.62|19.7|0
1645673020000|2022-02-24 03:23:40|23.51|19.59|23.43|19.51|23.51|19.59|23.4|19.48|0
1645673030000|2022-02-24 03:23:50|23.44|19.52|23.59|19.67|23.59|19.67|23.42|19.5|0
1645673040000|2022-02-24 03:24:00|23.55|19.63|23.39|19.47|23.58|19.66|23.39|19.47|0
1645673050000|2022-02-24 03:24:10|23.27|19.35|23.14|19.22|23.31|19.39|23.14|19.22|0
1645673060000|2022-02-24 03:24:20|23.22|19.3|23.2|19.28|23.27|19.35|23.2|19.28|0
1645673070000|2022-02-24 03:24:30|23.22|19.3|23.22|19.3|23.26|19.34|23.11|19.19|0
1645673080000|2022-02-24 03:24:40|23.16|19.24|22.95|19.03|23.16|19.24|22.95|19.03|0
1645673090000|2022-02-24 03:24:50|22.89|18.97|22.72|18.8|22.89|18.97|22.72|18.8|0
1645673100000|2022-02-24 03:25:00|22.74|18.82|23|19.08|23|19.08|22.74|18.82|0
1645673110000|2022-02-24 03:25:10|22.89|18.97|22.77|18.85|22.93|19.01|22.69|18.77|0
1645673120000|2022-02-24 03:25:20|22.81|18.89|22.79|18.87|22.9|18.98|22.79|18.87|0
1645673130000|2022-02-24 03:25:30|22.85|18.93|22.83|18.91|22.9|18.98|22.83|18.91|0
1645673140000|2022-02-24 03:25:40|22.82|18.9|22.74|18.82|22.82|18.9|22.69|18.77|0
1645673150000|2022-02-24 03:25:50|22.77|18.85|22.69|18.77|22.77|18.85|22.69|18.77|0
1645673160000|2022-02-24 03:26:00|22.66|18.74|22.9|18.98|22.94|19.02|22.66|18.74|0
1645673170000|2022-02-24 03:26:10|22.87|18.95|22.76|18.84|22.87|18.95|22.76|18.84|0
1645673180000|2022-02-24 03:26:20|22.77|18.85|22.69|18.77|22.77|18.85|22.69|18.77|0
1645673190000|2022-02-24 03:26:30|22.73|18.81|22.77|18.85|22.79|18.87|22.73|18.81|0
1645673200000|2022-02-24 03:26:40|22.68|18.76|22.69|18.77|22.75|18.83|22.68|18.76|0
1645673210000|2022-02-24 03:26:50|22.65|18.73|22.68|18.76|22.68|18.76|22.62|18.7|0
1645673220000|2022-02-24 03:27:00|22.73|18.81|22.87|18.95|22.87|18.95|22.73|18.81|0
1645673230000|2022-02-24 03:27:10|22.75|18.83|22.79|18.87|22.79|18.87|22.75|18.83|0
1645673240000|2022-02-24 03:27:20|22.83|18.91|22.86|18.94|22.91|18.99|22.83|18.91|0
1645673250000|2022-02-24 03:27:30|22.92|19|22.94|19.02|23.02|19.1|22.92|19|0
1645673260000|2022-02-24 03:27:40|22.95|19.03|22.74|18.82|22.95|19.03|22.74|18.82|0
1645673270000|2022-02-24 03:27:50|22.71|18.79|22.69|18.77|22.71|18.79|22.69|18.77|0
1645673280000|2022-02-24 03:28:00|22.7|18.78|22.69|18.77|22.7|18.78|22.66|18.74|0
1645673290000|2022-02-24 03:28:10|22.77|18.85|22.75|18.83|22.89|18.97|22.75|18.83|0
1645673300000|2022-02-24 03:28:20|22.74|18.82|22.47|18.55|22.74|18.82|22.47|18.55|0
1645673310000|2022-02-24 03:28:30|22.57|18.65|22.44|18.52|22.57|18.65|22.44|18.52|0
1645673320000|2022-02-24 03:28:40|22.39|18.47|22.38|18.46|22.39|18.47|22.35|18.43|0
1645673330000|2022-02-24 03:28:50|22.29|18.37|22.45|18.53|22.57|18.65|22.29|18.37|0
1645673340000|2022-02-24 03:29:00|22.47|18.55|22.38|18.46|22.47|18.55|22.38|18.46|0
1645673350000|2022-02-24 03:29:10|22.42|18.5|22.52|18.6|22.52|18.6|22.4|18.48|0
1645673360000|2022-02-24 03:29:20|22.68|18.76|22.89|18.97|22.89|18.97|22.68|18.76|0
1645673370000|2022-02-24 03:29:30|22.94|19.02|22.81|18.89|22.94|19.02|22.81|18.89|0
1645673380000|2022-02-24 03:29:40|22.79|18.87|22.81|18.89|22.81|18.89|22.73|18.81|0
1645673390000|2022-02-24 03:29:50|22.82|18.9|22.79|18.87|22.83|18.91|22.79|18.87|0
1645673400000|2022-02-24 03:30:00|22.81|18.89|22.53|18.61|22.81|18.89|22.53|18.61|0
1645673410000|2022-02-24 03:30:10|22.49|18.57|22.57|18.65|22.61|18.69|22.49|18.57|0
1645673420000|2022-02-24 03:30:20|22.55|18.63|22.64|18.72|22.64|18.72|22.55|18.63|0
1645673430000|2022-02-24 03:30:30|22.68|18.76|22.56|18.64|22.68|18.76|22.56|18.64|0
1645673440000|2022-02-24 03:30:40|22.49|18.57|22.42|18.5|22.49|18.57|22.42|18.5|0
1645673450000|2022-02-24 03:30:50|22.47|18.55|22.52|18.6|22.52|18.6|22.47|18.55|0
1645673460000|2022-02-24 03:31:00|22.42|18.5|22.29|18.37|22.42|18.5|22.29|18.37|0
1645673470000|2022-02-24 03:31:10|22.31|18.39|22.29|18.37|22.31|18.39|22.29|18.37|0
1645673480000|2022-02-24 03:31:20|21.96|18.04|21.88|17.96|21.96|18.04|21.88|17.96|0
1645673490000|2022-02-24 03:31:30|22.09|18.17|22.08|18.16|22.13|18.21|22.03|18.11|0
1645673500000|2022-02-24 03:31:40|22.18|18.26|22.01|18.09|22.18|18.26|22.01|18.09|0
1645673510000|2022-02-24 03:31:50|21.98|18.06|21.89|17.97|21.98|18.06|21.89|17.97|0
1645673520000|2022-02-24 03:32:00|21.7|17.78|21.69|17.77|21.73|17.81|21.68|17.76|0
1645673530000|2022-02-24 03:32:10|21.58|17.66|21.82|17.9|21.82|17.9|21.58|17.66|0
1645673540000|2022-02-24 03:32:20|21.77|17.85|21.75|17.83|21.79|17.87|21.75|17.83|0
1645673550000|2022-02-24 03:32:30|21.8|17.88|21.82|17.9|21.84|17.92|21.8|17.88|0
1645673560000|2022-02-24 03:32:40|21.75|17.83|22.11|18.19|22.11|18.19|21.75|17.83|0
1645673570000|2022-02-24 03:32:50|22.06|18.14|22.24|18.32|22.3|18.38|22.06|18.14|0
1645673580000|2022-02-24 03:33:00|22.12|18.2|21.8|17.88|22.12|18.2|21.8|17.88|0
1645673590000|2022-02-24 03:33:10|21.83|17.91|21.94|18.02|21.94|18.02|21.83|17.91|0
1645673600000|2022-02-24 03:33:20|21.83|17.91|21.63|17.71|21.83|17.91|21.63|17.71|0
1645673610000|2022-02-24 03:33:30|21.42|17.52|21.5|17.59|21.5|17.59|21.32|17.44|0
1645673620000|2022-02-24 03:33:40|21.43|17.53|21.42|17.52|21.43|17.53|21.33|17.45|0
1645673630000|2022-02-24 03:33:50|21.31|17.43|21.33|17.45|21.33|17.45|21.28|17.41|0
1645673640000|2022-02-24 03:34:00|21.37|17.49|21.14|17.3|21.37|17.49|21.14|17.3|0
1645673650000|2022-02-24 03:34:10|21.09|17.26|20.81|17.02|21.09|17.26|20.81|17.02|0
1645673660000|2022-02-24 03:34:20|20.77|16.99|20.86|17.07|21.04|17.21|20.77|16.99|0
1645673670000|2022-02-24 03:34:30|20.82|17.04|20.69|16.93|20.82|17.04|20.69|16.93|0
1645673680000|2022-02-24 03:34:40|20.62|16.87|21.17|17.32|21.17|17.32|20.62|16.87|0
1645673690000|2022-02-24 03:34:50|21.04|17.21|20.95|17.14|21.08|17.24|20.95|17.14|0
1645673700000|2022-02-24 03:35:00|21.01|17.19|21.16|17.31|21.16|17.31|21.01|17.19|0
1645673710000|2022-02-24 03:35:10|21.08|17.24|20.77|16.99|21.08|17.24|20.77|16.99|0
1645673720000|2022-02-24 03:35:20|20.73|16.96|20.7|16.94|20.75|16.98|20.7|16.94|0
1645673730000|2022-02-24 03:35:30|20.74|16.97|20.94|17.13|20.94|17.13|20.73|16.96|0
1645673740000|2022-02-24 03:35:40|20.95|17.14|21.12|17.28|21.12|17.28|20.95|17.14|0
1645673750000|2022-02-24 03:35:50|20.89|17.09|20.81|17.02|20.95|17.14|20.81|17.02|0
1645673760000|2022-02-24 03:36:00|20.83|17.05|21.06|17.23|21.06|17.23|20.83|17.05|0
1645673770000|2022-02-24 03:36:10|21.25|17.39|21.24|17.38|21.25|17.39|21.2|17.34|0
1645673780000|2022-02-24 03:36:20|21.2|17.34|21.39|17.5|21.39|17.5|21.2|17.34|0
1645673790000|2022-02-24 03:36:30|21.47|17.57|21.35|17.46|21.55|17.63|21.35|17.46|0
1645673800000|2022-02-24 03:36:40|21.2|17.34|21.17|17.32|21.2|17.34|21.17|17.32|0
1645673810000|2022-02-24 03:36:50|21.24|17.38|21.16|17.31|21.24|17.38|21.16|17.31|0
1645673820000|2022-02-24 03:37:00|21.12|17.28|20.94|17.13|21.12|17.28|20.94|17.13|0
1645673830000|2022-02-24 03:37:10|21.02|17.2|21.65|17.73|21.65|17.73|20.91|17.11|0
1645673840000|2022-02-24 03:37:20|21.66|17.74|21.72|17.8|21.78|17.86|21.66|17.74|0
1645673850000|2022-02-24 03:37:30|21.65|17.73|21.4|17.51|21.65|17.73|21.4|17.51|0
1645673860000|2022-02-24 03:37:40|21.51|17.6|21.25|17.38|21.51|17.6|21.25|17.38|0
1645673870000|2022-02-24 03:37:50|21.37|17.48|21.49|17.58|21.51|17.6|21.37|17.48|0
1645673880000|2022-02-24 03:38:00|21.57|17.65|21.65|17.73|21.65|17.73|21.57|17.65|0
1645673890000|2022-02-24 03:38:10|21.58|17.66|21.38|17.5|21.58|17.66|21.38|17.5|0
1645673900000|2022-02-24 03:38:20|21.32|17.44|21.44|17.54|21.44|17.54|21.32|17.44|0
1645673910000|2022-02-24 03:38:30|21.4|17.51|21.52|17.61|21.55|17.63|21.4|17.51|0
1645673920000|2022-02-24 03:38:40|21.48|17.57|21.37|17.48|21.48|17.57|21.37|17.48|0
1645673930000|2022-02-24 03:38:50|21.27|17.41|21.32|17.44|21.34|17.46|21.27|17.41|0
1645673940000|2022-02-24 03:39:00|21.25|17.38|21.37|17.48|21.37|17.48|21.19|17.34|0
1645673950000|2022-02-24 03:39:10|21.4|17.51|21.4|17.51|21.4|17.51|21.4|17.51|0
1645673960000|2022-02-24 03:39:20|21.42|17.53|21.51|17.6|21.51|17.6|21.42|17.53|0
1645673970000|2022-02-24 03:39:30|21.52|17.61|21.56|17.64|21.68|17.76|21.52|17.61|0
1645673980000|2022-02-24 03:39:40|21.51|17.6|21.09|17.25|21.51|17.6|21.09|17.25|0
1645673990000|2022-02-24 03:39:50|21.03|17.21|20.91|17.11|21.03|17.21|20.91|17.11|0
1645674000000|2022-02-24 03:40:00|20.78|17|20.49|16.77|20.78|17|20.44|16.72|0
1645674010000|2022-02-24 03:40:10|20.86|17.07|21.23|17.37|21.23|17.37|20.86|17.07|0
1645674020000|2022-02-24 03:40:20|21.15|17.31|21.19|17.34|21.23|17.37|21.15|17.31|0
1645674030000|2022-02-24 03:40:30|21.1|17.26|21.09|17.25|21.22|17.36|21.09|17.25|0
1645674040000|2022-02-24 03:40:40|21.22|17.36|21.09|17.25|21.29|17.42|21.09|17.25|0
1645674050000|2022-02-24 03:40:50|21.1|17.26|21.09|17.25|21.14|17.3|21.09|17.25|0
1645674060000|2022-02-24 03:41:00|21.07|17.24|20.87|17.08|21.14|17.3|20.87|17.08|0
1645674070000|2022-02-24 03:41:10|21.01|17.19|20.83|17.05|21.01|17.19|20.82|17.03|0
1645674080000|2022-02-24 03:41:20|20.74|16.97|20.9|17.1|21.05|17.22|20.74|16.97|0
1645674090000|2022-02-24 03:41:30|20.83|17.05|20.79|17.01|20.85|17.06|20.77|16.99|0
1645674100000|2022-02-24 03:41:40|20.95|17.14|20.83|17.05|20.95|17.14|20.79|17.01|0
1645674110000|2022-02-24 03:41:50|20.79|17.01|21.55|17.63|21.55|17.63|20.78|17|0
1645674120000|2022-02-24 03:42:00|21.43|17.54|21.62|17.69|21.62|17.69|21.42|17.52|0
1645674130000|2022-02-24 03:42:10|21.55|17.63|21.66|17.72|21.66|17.72|21.55|17.63|0
1645674140000|2022-02-24 03:42:20|21.83|17.86|22.02|18.01|22.02|18.01|21.83|17.86|0
1645674150000|2022-02-24 03:42:30|21.92|17.94|21.85|17.88|21.94|17.95|21.85|17.88|0
1645674160000|2022-02-24 03:42:40|21.96|17.97|21.92|17.94|21.98|17.98|21.89|17.91|0
1645674170000|2022-02-24 03:42:50|21.95|17.96|22.06|18.05|22.13|18.1|21.95|17.96|0
1645674180000|2022-02-24 03:43:00|22.1|18.08|22.25|18.21|22.25|18.21|22.1|18.08|0
1645674190000|2022-02-24 03:43:10|22.17|18.14|21.87|17.89|22.17|18.14|21.87|17.89|0
1645674200000|2022-02-24 03:43:20|22.03|18.03|22.16|18.13|22.16|18.13|21.94|17.95|0
1645674210000|2022-02-24 03:43:30|21.99|17.99|21.88|17.9|22.07|18.06|21.88|17.9|0
1645674220000|2022-02-24 03:43:40|22|18|21.96|17.97|22|18|21.96|17.97|0
1645674230000|2022-02-24 03:43:50|21.93|17.95|21.87|17.89|21.93|17.95|21.85|17.88|0
1645674240000|2022-02-24 03:44:00|21.85|17.88|21.99|17.99|21.99|17.99|21.85|17.88|0
1645674250000|2022-02-24 03:44:10|22.21|18.17|22.18|18.15|22.24|18.2|22.17|18.14|0
1645674260000|2022-02-24 03:44:20|22.23|18.18|22.43|18.35|22.43|18.35|22.23|18.18|0
1645674270000|2022-02-24 03:44:30|22.64|18.53|22.69|18.56|22.7|18.57|22.64|18.53|0
1645674280000|2022-02-24 03:44:40|22.53|18.44|23|18.82|23|18.82|22.53|18.44|0
1645674290000|2022-02-24 03:44:50|22.97|18.79|22.09|18.08|23.07|18.88|22.09|18.08|0
1645674300000|2022-02-24 03:45:00|21.97|17.98|21.85|17.87|21.98|17.99|21.85|17.87|0
1645674310000|2022-02-24 03:45:10|21.96|17.96|21.87|17.9|21.96|17.96|21.87|17.9|0
1645674320000|2022-02-24 03:45:20|21.94|17.95|22.26|18.21|22.26|18.21|21.94|17.95|0
1645674330000|2022-02-24 03:45:30|22.29|18.24|22.57|18.47|22.57|18.47|22.29|18.24|0
1645674340000|2022-02-24 03:45:40|22.46|18.37|22.66|18.54|22.66|18.54|22.46|18.37|0
1645674350000|2022-02-24 03:45:50|22.71|18.58|22.63|18.51|22.85|18.7|22.63|18.51|0
1645674360000|2022-02-24 03:46:00|22.61|18.5|23.29|19.09|23.36|19.16|22.61|18.5|0
1645674370000|2022-02-24 03:46:10|23.35|19.15|23.37|19.17|23.42|19.22|23.35|19.15|0
1645674380000|2022-02-24 03:46:20|23.57|19.37|23.66|19.46|23.72|19.52|23.57|19.37|0
1645674390000|2022-02-24 03:46:30|23.61|19.41|23.89|19.69|23.9|19.7|23.61|19.41|0
1645674400000|2022-02-24 03:46:40|23.94|19.74|23.82|19.62|23.97|19.77|23.82|19.62|0
1645674410000|2022-02-24 03:46:50|23.81|19.61|23.8|19.6|23.92|19.72|23.8|19.6|0
1645674420000|2022-02-24 03:47:00|23.76|19.56|23.69|19.49|23.76|19.56|23.61|19.41|0
1645674430000|2022-02-24 03:47:10|23.61|19.41|23.44|19.24|23.61|19.41|23.44|19.24|0
1645674440000|2022-02-24 03:47:20|23.49|19.29|23.32|19.12|23.49|19.29|23.32|19.12|0
1645674450000|2022-02-24 03:47:30|23.45|19.25|23.57|19.37|23.58|19.38|23.45|19.25|0
1645674460000|2022-02-24 03:47:40|23.56|19.36|23.42|19.22|23.61|19.41|23.42|19.22|0
1645674470000|2022-02-24 03:47:50|23.45|19.25|23.42|19.22|23.46|19.26|23.42|19.22|0
1645674480000|2022-02-24 03:48:00|23.48|19.28|23.66|19.46|23.66|19.46|23.48|19.28|0
1645674490000|2022-02-24 03:48:10|23.53|19.33|23.49|19.29|23.56|19.36|23.49|19.29|0
1645674500000|2022-02-24 03:48:20|23.4|19.2|23.42|19.22|23.42|19.22|23.31|19.11|0
1645674510000|2022-02-24 03:48:30|23.4|19.2|23.57|19.37|23.57|19.37|23.4|19.2|0
1645674520000|2022-02-24 03:48:40|23.53|19.33|23.52|19.32|23.54|19.34|23.52|19.32|0
1645674530000|2022-02-24 03:48:50|23.41|19.21|23.42|19.22|23.5|19.3|23.41|19.21|0
1645674540000|2022-02-24 03:49:00|23.49|19.29|23.49|19.29|23.53|19.33|23.45|19.25|0
1645674550000|2022-02-24 03:49:10|23.45|19.25|23.53|19.33|23.58|19.38|23.45|19.25|0
1645674560000|2022-02-24 03:49:20|23.54|19.34|23.71|19.51|23.71|19.51|23.54|19.34|0
1645674570000|2022-02-24 03:49:30|23.69|19.49|23.77|19.57|23.77|19.57|23.68|19.48|0
1645674580000|2022-02-24 03:49:40|23.87|19.67|23.76|19.56|23.87|19.67|23.76|19.56|0
1645674590000|2022-02-24 03:49:50|23.66|19.46|23.74|19.54|23.75|19.55|23.66|19.46|0
1645674600000|2022-02-24 03:50:00|23.87|19.67|23.92|19.72|24|19.8|23.87|19.67|0
1645674610000|2022-02-24 03:50:10|23.95|19.75|23.9|19.7|23.95|19.75|23.9|19.7|0
1645674620000|2022-02-24 03:50:20|23.92|19.72|23.87|19.67|23.93|19.73|23.87|19.67|0
1645674630000|2022-02-24 03:50:30|23.85|19.65|24.01|19.81|24.14|19.94|23.85|19.65|0
1645674640000|2022-02-24 03:50:40|24.09|19.89|24.05|19.85|24.24|20.04|24.04|19.84|0
1645674650000|2022-02-24 03:50:50|24.06|19.86|23.87|19.67|24.06|19.86|23.87|19.67|0
1645674660000|2022-02-24 03:51:00|23.94|19.74|23.79|19.59|23.94|19.74|23.79|19.59|0
1645674670000|2022-02-24 03:51:10|23.71|19.51|23.81|19.61|23.85|19.65|23.71|19.51|0
1645674680000|2022-02-24 03:51:20|23.87|19.67|23.86|19.66|23.91|19.71|23.86|19.66|0
1645674690000|2022-02-24 03:51:30|23.85|19.65|23.7|19.5|23.85|19.65|23.7|19.5|0
1645674700000|2022-02-24 03:51:40|23.65|19.45|23.45|19.25|23.65|19.45|23.45|19.25|0
1645674710000|2022-02-24 03:51:50|23.4|19.2|23.4|19.2|23.4|19.2|23.37|19.17|0
1645674720000|2022-02-24 03:52:00|23.42|19.22|23.32|19.12|23.42|19.22|23.32|19.12|0
1645674730000|2022-02-24 03:52:10|23.27|19.07|23.13|18.93|23.27|19.07|23.07|18.87|0
1645674740000|2022-02-24 03:52:20|23.19|18.99|23.27|19.07|23.27|19.07|23.19|18.99|0
1645674750000|2022-02-24 03:52:30|23.16|18.96|23.16|18.96|23.16|18.96|23.13|18.93|0
1645674760000|2022-02-24 03:52:40|23.17|18.97|24.08|19.88|24.19|19.99|23.17|18.97|0
1645674770000|2022-02-24 03:52:50|24.03|19.83|24.04|19.84|24.13|19.93|24.03|19.83|0
1645674780000|2022-02-24 03:53:00|23.95|19.75|23.97|19.77|23.97|19.77|23.95|19.75|0
1645674790000|2022-02-24 03:53:10|24|19.8|24.05|19.85|24.05|19.85|23.99|19.79|0
1645674800000|2022-02-24 03:53:20|24.11|19.91|24.12|19.92|24.13|19.93|24.11|19.91|0
1645674810000|2022-02-24 03:53:30|24.08|19.88|24.08|19.88|24.11|19.91|24.08|19.88|0
1645674820000|2022-02-24 03:53:40|24.09|19.89|24.47|20.27|24.47|20.27|24.04|19.84|0
1645674830000|2022-02-24 03:53:50|24.51|20.31|24.59|20.39|24.59|20.39|24.48|20.28|0
1645674840000|2022-02-24 03:54:00|24.53|20.33|24.7|20.5|24.7|20.5|24.53|20.33|0
1645674850000|2022-02-24 03:54:10|24.64|20.44|24.7|20.5|24.7|20.5|24.64|20.44|0
1645674860000|2022-02-24 03:54:20|24.66|20.46|24.74|20.54|24.74|20.54|24.66|20.46|0
1645674870000|2022-02-24 03:54:30|24.79|20.59|24.86|20.66|24.88|20.68|24.79|20.59|0
1645674880000|2022-02-24 03:54:40|24.88|20.68|24.86|20.66|24.96|20.76|24.86|20.66|0
1645674890000|2022-02-24 03:54:50|24.63|20.43|24.49|20.29|24.63|20.43|24.43|20.23|0
1645674900000|2022-02-24 03:55:00|24.52|20.32|24.47|20.27|24.52|20.32|24.44|20.24|0
1645674910000|2022-02-24 03:55:10|24.44|20.24|24.41|20.21|24.51|20.31|24.41|20.21|0
1645674920000|2022-02-24 03:55:20|24.45|20.25|24.33|20.13|24.47|20.27|24.33|20.13|0
1645674930000|2022-02-24 03:55:30|24.32|20.12|24.3|20.1|24.34|20.14|24.29|20.09|0
1645674940000|2022-02-24 03:55:40|24.34|20.14|24.3|20.1|24.36|20.16|24.3|20.1|0
1645674950000|2022-02-24 03:55:50|24.25|20.05|24.32|20.12|24.32|20.12|24.22|20.02|0
1645674960000|2022-02-24 03:56:00|24.29|20.09|24.37|20.17|24.37|20.17|24.26|20.06|0
1645674970000|2022-02-24 03:56:10|24.34|20.14|24.25|20.05|24.34|20.14|24.25|20.05|0
1645674980000|2022-02-24 03:56:20|24.24|20.04|24.17|19.97|24.24|20.04|24.17|19.97|0
1645674990000|2022-02-24 03:56:30|24.26|20.06|24.28|20.08|24.28|20.08|24.26|20.06|0
1645675000000|2022-02-24 03:56:40|24.26|20.06|24.24|20.04|24.26|20.06|24.18|19.98|0
1645675010000|2022-02-24 03:56:50|24.26|20.06|24.26|20.06|24.26|20.06|24.24|20.04|0
1645675020000|2022-02-24 03:57:00|24.24|20.04|24.25|20.05|24.32|20.12|24.21|20.01|0
1645675030000|2022-02-24 03:57:10|24.26|20.06|24.24|20.04|24.26|20.06|24.24|20.04|0
1645675040000|2022-02-24 03:57:20|24.29|20.09|24.3|20.1|24.3|20.1|24.26|20.06|0
1645675050000|2022-02-24 03:57:30|24.29|20.09|24.25|20.05|24.33|20.13|24.21|20.01|0
1645675060000|2022-02-24 03:57:40|24.26|20.06|24.2|20|24.26|20.06|24.18|19.98|0
1645675070000|2022-02-24 03:57:50|24.29|20.09|24.32|20.12|24.32|20.12|24.28|20.08|0
1645675080000|2022-02-24 03:58:00|24.33|20.13|24.2|20|24.33|20.13|24.2|20|0
1645675090000|2022-02-24 03:58:10|24.18|19.98|23.88|19.68|24.18|19.98|23.88|19.68|0
1645675100000|2022-02-24 03:58:20|23.65|19.45|23.82|19.62|23.82|19.62|23.65|19.45|0
1645675110000|2022-02-24 03:58:30|23.8|19.6|23.65|19.45|23.8|19.6|23.6|19.4|0
1645675120000|2022-02-24 03:58:40|23.67|19.47|23.55|19.35|23.67|19.47|23.55|19.35|0
1645675130000|2022-02-24 03:58:50|23.53|19.33|23.68|19.48|23.7|19.5|23.53|19.33|0
1645675140000|2022-02-24 03:59:00|23.7|19.5|23.64|19.44|23.7|19.5|23.63|19.43|0
1645675150000|2022-02-24 03:59:10|23.52|19.32|23.47|19.27|23.57|19.37|23.47|19.27|0
1645675160000|2022-02-24 03:59:20|23.49|19.29|23.7|19.5|23.7|19.5|23.36|19.16|0
1645675170000|2022-02-24 03:59:30|23.68|19.48|23.76|19.56|23.76|19.56|23.68|19.48|0
1645675180000|2022-02-24 03:59:40|23.72|19.52|23.77|19.57|23.77|19.57|23.72|19.52|0
1645675190000|2022-02-24 03:59:50|23.72|19.52|23.68|19.48|23.72|19.52|23.65|19.45|0
1645675200000|2022-02-24 04:00:00|23.63|19.43|23.46|19.26|23.63|19.43|23.38|19.18|0
1645675210000|2022-02-24 04:00:10|23.51|19.31|23.77|19.57|23.77|19.57|23.51|19.31|0
1645675220000|2022-02-24 04:00:20|23.86|19.66|23.77|19.57|23.86|19.66|23.77|19.57|0
1645675230000|2022-02-24 04:00:30|23.85|19.65|24.01|19.81|24.01|19.81|23.85|19.65|0
1645675240000|2022-02-24 04:00:40|24.02|19.82|24.21|20.01|24.22|20.02|24.02|19.82|0
1645675250000|2022-02-24 04:00:50|24.24|20.04|24.05|19.85|24.24|20.04|24.04|19.84|0
1645675260000|2022-02-24 04:01:00|24.07|19.87|24.07|19.87|24.07|19.87|24.01|19.81|0
1645675270000|2022-02-24 04:01:10|24.01|19.81|23.98|19.78|24.05|19.85|23.98|19.78|0
1645675280000|2022-02-24 04:01:20|23.84|19.64|24.01|19.81|24.01|19.81|23.84|19.64|0
1645675290000|2022-02-24 04:01:30|23.96|19.76|24.07|19.87|24.07|19.87|23.96|19.76|0
1645675300000|2022-02-24 04:01:40|24.33|20.13|24.24|20.04|24.33|20.13|24.22|20.02|0
1645675310000|2022-02-24 04:01:50|24.26|20.06|24.26|20.06|24.28|20.08|24.26|20.06|0
1645675320000|2022-02-24 04:02:00|24.22|20.02|24.2|20|24.22|20.02|24.2|20|0
1645675330000|2022-02-24 04:02:10|24.07|19.87|24.14|19.94|24.14|19.94|24.07|19.87|0
1645675340000|2022-02-24 04:02:20|24.23|20.03|24.13|19.93|24.23|20.03|24.13|19.93|0
1645675350000|2022-02-24 04:02:30|24.06|19.86|24.03|19.83|24.06|19.86|24.02|19.82|0
1645675360000|2022-02-24 04:02:40|24.07|19.87|24.02|19.82|24.07|19.87|24.02|19.82|0
1645675370000|2022-02-24 04:02:50|23.9|19.7|23.97|19.77|23.99|19.79|23.9|19.7|0
1645675380000|2022-02-24 04:03:00|23.99|19.79|23.99|19.79|24.05|19.85|23.98|19.78|0
1645675390000|2022-02-24 04:03:10|23.98|19.78|24.02|19.82|24.07|19.87|23.97|19.77|0
1645675400000|2022-02-24 04:03:20|24.05|19.85|23.99|19.79|24.05|19.85|23.94|19.74|0
1645675410000|2022-02-24 04:03:30|24.01|19.81|24.05|19.85|24.05|19.85|23.99|19.79|0
1645675420000|2022-02-24 04:03:40|24.02|19.82|24.15|19.95|24.15|19.95|24.02|19.82|0
1645675430000|2022-02-24 04:03:50|24.09|19.89|23.97|19.77|24.09|19.89|23.97|19.77|0
1645675440000|2022-02-24 04:04:00|23.99|19.79|24.05|19.85|24.05|19.85|23.99|19.79|0
1645675450000|2022-02-24 04:04:10|24.06|19.86|24.02|19.82|24.07|19.87|24.02|19.82|0
1645675460000|2022-02-24 04:04:20|24.07|19.87|24.15|19.95|24.15|19.95|24.06|19.86|0
1645675470000|2022-02-24 04:04:30|24.17|19.97|24.21|20.01|24.22|20.02|24.17|19.97|0
1645675480000|2022-02-24 04:04:40|24.22|20.02|24.34|20.14|24.34|20.14|24.22|20.02|0
1645675490000|2022-02-24 04:04:50|24.31|20.11|24.31|20.11|24.31|20.11|24.3|20.1|0
1645675500000|2022-02-24 04:05:00|24.3|20.1|24.17|19.97|24.3|20.1|24.13|19.93|0
1645675510000|2022-02-24 04:05:10|24.15|19.95|24.07|19.87|24.15|19.95|24.03|19.83|0
1645675520000|2022-02-24 04:05:20|24.06|19.86|24.05|19.85|24.1|19.9|24.05|19.85|0
1645675530000|2022-02-24 04:05:30|24.03|19.83|23.9|19.7|24.03|19.83|23.9|19.7|0
1645675540000|2022-02-24 04:05:40|23.93|19.73|23.97|19.77|23.97|19.77|23.93|19.73|0
1645675550000|2022-02-24 04:05:50|24.03|19.83|24.07|19.87|24.13|19.93|24.03|19.83|0
1645675560000|2022-02-24 04:06:00|24.1|19.9|24.05|19.85|24.1|19.9|24.01|19.81|0
1645675570000|2022-02-24 04:06:10|23.99|19.79|23.82|19.62|23.99|19.79|23.82|19.62|0
1645675580000|2022-02-24 04:06:20|23.76|19.56|23.83|19.63|23.83|19.63|23.68|19.48|0
1645675590000|2022-02-24 04:06:30|23.87|19.67|23.87|19.67|23.91|19.71|23.87|19.67|0
1645675600000|2022-02-24 04:06:40|23.93|19.73|24.13|19.93|24.13|19.93|23.93|19.73|0
1645675610000|2022-02-24 04:06:50|24.11|19.91|24.19|19.99|24.19|19.99|24.11|19.91|0
1645675620000|2022-02-24 04:07:00|24.17|19.97|24.21|20.01|24.21|20.01|24.13|19.93|0
1645675630000|2022-02-24 04:07:10|24.18|19.98|24.45|20.25|24.45|20.25|24.18|19.98|0
1645675640000|2022-02-24 04:07:20|24.68|20.48|24.58|20.38|24.69|20.49|24.58|20.38|0
1645675650000|2022-02-24 04:07:30|24.61|20.41|24.65|20.45|24.74|20.54|24.61|20.41|0
1645675660000|2022-02-24 04:07:40|24.76|20.56|24.79|20.59|24.79|20.59|24.71|20.51|0
1645675670000|2022-02-24 04:07:50|24.72|20.52|24.63|20.43|24.72|20.52|24.63|20.43|0
1645675680000|2022-02-24 04:08:00|24.65|20.45|24.63|20.43|24.65|20.45|24.58|20.38|0
1645675690000|2022-02-24 04:08:10|24.67|20.47|24.76|20.56|24.76|20.56|24.64|20.44|0
1645675700000|2022-02-24 04:08:20|24.75|20.55|24.75|20.55|24.75|20.55|24.64|20.44|0
1645675710000|2022-02-24 04:08:30|24.8|20.6|24.8|20.6|24.83|20.63|24.78|20.58|0
1645675720000|2022-02-24 04:08:40|24.72|20.52|24.63|20.43|24.72|20.52|24.63|20.43|0
1645675730000|2022-02-24 04:08:50|24.57|20.37|24.54|20.34|24.57|20.37|24.53|20.33|0
1645675740000|2022-02-24 04:09:00|24.53|20.33|24.45|20.25|24.53|20.33|24.42|20.22|0
1645675750000|2022-02-24 04:09:10|24.5|20.3|24.54|20.34|24.54|20.34|24.48|20.28|0
1645675760000|2022-02-24 04:09:20|24.53|20.33|24.58|20.38|24.6|20.4|24.53|20.33|0
1645675770000|2022-02-24 04:09:30|24.56|20.36|24.52|20.32|24.57|20.37|24.52|20.32|0
1645675780000|2022-02-24 04:09:40|24.56|20.36|24.53|20.33|24.57|20.37|24.53|20.33|0
1645675790000|2022-02-24 04:09:50|24.52|20.32|24.52|20.32|24.52|20.32|24.52|20.32|0
1645675800000|2022-02-24 04:10:00|24.45|20.25|24.31|20.11|24.45|20.25|24.31|20.11|0
1645675810000|2022-02-24 04:10:10|24.26|20.06|24.23|20.03|24.26|20.06|24.15|19.95|0
1645675820000|2022-02-24 04:10:20|24.21|20.01|24.15|19.95|24.21|20.01|24.11|19.91|0
1645675830000|2022-02-24 04:10:30|24.17|19.97|23.97|19.77|24.18|19.98|23.97|19.77|0
1645675840000|2022-02-24 04:10:40|23.93|19.73|24.13|19.93|24.13|19.93|23.93|19.73|0
1645675850000|2022-02-24 04:10:50|24.15|19.95|24.22|20.02|24.22|20.02|24.13|19.93|0
1645675860000|2022-02-24 04:11:00|24.23|20.03|23.99|19.79|24.23|20.03|23.99|19.79|0
1645675870000|2022-02-24 04:11:10|24.01|19.81|23.97|19.77|24.01|19.81|23.97|19.77|0
1645675880000|2022-02-24 04:11:20|23.94|19.74|23.95|19.75|23.97|19.77|23.94|19.74|0
1645675890000|2022-02-24 04:11:30|23.86|19.66|23.91|19.71|23.97|19.77|23.86|19.66|0
1645675900000|2022-02-24 04:11:40|23.87|19.67|23.83|19.63|23.89|19.69|23.83|19.63|0
1645675910000|2022-02-24 04:11:50|23.86|19.66|24.05|19.85|24.05|19.85|23.86|19.66|0
1645675920000|2022-02-24 04:12:00|23.99|19.79|23.91|19.71|23.99|19.79|23.91|19.71|0
1645675930000|2022-02-24 04:12:10|23.95|19.75|23.94|19.74|23.95|19.75|23.89|19.69|0
1645675940000|2022-02-24 04:12:20|23.97|19.77|23.77|19.57|23.97|19.77|23.77|19.57|0
1645675950000|2022-02-24 04:12:30|23.9|19.7|23.81|19.61|23.9|19.7|23.81|19.61|0
1645675960000|2022-02-24 04:12:40|23.86|19.66|23.93|19.73|23.94|19.74|23.82|19.62|0
1645675970000|2022-02-24 04:12:50|23.94|19.74|23.81|19.61|23.94|19.74|23.81|19.61|0
1645675980000|2022-02-24 04:13:00|23.78|19.58|23.79|19.59|23.79|19.59|23.78|19.58|0
1645675990000|2022-02-24 04:13:10|23.82|19.62|23.74|19.54|23.82|19.62|23.74|19.54|0
1645676000000|2022-02-24 04:13:20|23.77|19.57|23.62|19.42|23.77|19.57|23.62|19.42|0
1645676010000|2022-02-24 04:13:30|23.57|19.37|23.61|19.41|23.62|19.42|23.56|19.36|0
1645676020000|2022-02-24 04:13:40|23.6|19.4|23.61|19.41|23.61|19.41|23.56|19.36|0
1645676030000|2022-02-24 04:13:50|23.65|19.45|23.57|19.37|23.65|19.45|23.57|19.37|0
1645676040000|2022-02-24 04:14:00|23.56|19.36|23.46|19.26|23.56|19.36|23.44|19.24|0
1645676050000|2022-02-24 04:14:10|23.52|19.32|23.37|19.17|23.52|19.32|23.37|19.17|0
1645676060000|2022-02-24 04:14:20|23.43|19.23|23.49|19.29|23.49|19.29|23.41|19.21|0
1645676070000|2022-02-24 04:14:30|23.4|19.2|23.52|19.32|23.52|19.32|23.4|19.2|0
1645676080000|2022-02-24 04:14:40|23.56|19.36|23.74|19.54|23.77|19.57|23.56|19.36|0
1645676090000|2022-02-24 04:14:50|23.73|19.53|23.67|19.47|23.73|19.53|23.67|19.47|0
1645676100000|2022-02-24 04:15:00|23.6|19.4|23.56|19.36|23.6|19.4|23.54|19.34|0
1645676110000|2022-02-24 04:15:10|23.59|19.39|23.71|19.51|23.73|19.53|23.59|19.39|0
1645676120000|2022-02-24 04:15:20|23.63|19.43|23.56|19.36|23.63|19.43|23.56|19.36|0
1645676130000|2022-02-24 04:15:30|23.43|19.23|23.44|19.24|23.46|19.26|23.43|19.23|0
1645676140000|2022-02-24 04:15:40|23.4|19.2|23.24|19.04|23.4|19.2|23.23|19.03|0
1645676150000|2022-02-24 04:15:50|23.36|19.16|23.2|19|23.36|19.16|23.2|19|0
1645676160000|2022-02-24 04:16:00|23.23|19.03|23.2|19|23.23|19.03|23.19|18.99|0
1645676170000|2022-02-24 04:16:10|23.18|18.98|23.19|18.99|23.19|18.99|23.17|18.97|0
1645676180000|2022-02-24 04:16:20|23.2|19|23.24|19.04|23.39|19.19|23.2|19|0
1645676190000|2022-02-24 04:16:30|23.18|18.98|23.17|18.97|23.18|18.98|23.17|18.97|0
1645676200000|2022-02-24 04:16:40|23.19|18.99|23.27|19.07|23.28|19.08|23.19|18.99|0
1645676210000|2022-02-24 04:16:50|23.22|19.02|23.23|19.03|23.23|19.03|23.15|18.95|0
1645676220000|2022-02-24 04:17:00|23.18|18.98|23.22|19.02|23.23|19.03|23.18|18.98|0
1645676230000|2022-02-24 04:17:10|23.23|19.03|23.23|19.03|23.24|19.04|23.22|19.02|0
1645676240000|2022-02-24 04:17:20|23.15|18.95|24.26|20.06|24.26|20.06|23.15|18.95|0
1645676250000|2022-02-24 04:17:30|24.53|20.33|24.46|20.26|24.53|20.33|24.43|20.23|0
1645676260000|2022-02-24 04:17:40|24.53|20.33|24.58|20.38|24.61|20.41|24.53|20.33|0
1645676270000|2022-02-24 04:17:50|24.53|20.33|24.7|20.5|24.77|20.57|24.53|20.33|0
1645676280000|2022-02-24 04:18:00|24.71|20.51|24.82|20.62|24.85|20.65|24.71|20.51|0
1645676290000|2022-02-24 04:18:10|24.88|20.68|24.89|20.69|24.92|20.72|24.88|20.68|0
1645676300000|2022-02-24 04:18:20|24.86|20.66|24.78|20.58|24.86|20.66|24.69|20.49|0
1645676310000|2022-02-24 04:18:30|24.74|20.54|24.86|20.66|24.86|20.66|24.74|20.54|0
1645676320000|2022-02-24 04:18:40|24.71|20.51|24.56|20.36|24.71|20.51|24.56|20.36|0
1645676330000|2022-02-24 04:18:50|24.55|20.35|24.59|20.39|24.59|20.39|24.55|20.35|0
1645676340000|2022-02-24 04:19:00|24.56|20.36|24.46|20.26|24.56|20.36|24.4|20.2|0
1645676350000|2022-02-24 04:19:10|24.38|20.18|24.32|20.12|24.38|20.18|24.32|20.12|0
1645676360000|2022-02-24 04:19:20|24.3|20.1|24.44|20.24|24.46|20.26|24.3|20.1|0
1645676370000|2022-02-24 04:19:30|24.48|20.28|24.34|20.14|24.48|20.28|24.32|20.12|0
1645676380000|2022-02-24 04:19:40|24.39|20.19|24.48|20.28|24.48|20.28|24.39|20.19|0
1645676390000|2022-02-24 04:19:50|24.59|20.39|24.47|20.27|24.59|20.39|24.47|20.27|0
1645676400000|2022-02-24 04:20:00|24.54|20.34|24.51|20.31|24.54|20.34|24.51|20.31|0
1645676410000|2022-02-24 04:20:10|24.59|20.39|24.59|20.39|24.63|20.43|24.55|20.35|0
1645676420000|2022-02-24 04:20:20|24.61|20.41|24.56|20.36|24.61|20.41|24.54|20.34|0
1645676430000|2022-02-24 04:20:30|24.55|20.35|24.48|20.28|24.55|20.35|24.48|20.28|0
1645676440000|2022-02-24 04:20:40|24.54|20.34|24.64|20.44|24.64|20.44|24.52|20.32|0
1645676450000|2022-02-24 04:20:50|24.66|20.46|24.78|20.58|24.79|20.59|24.66|20.46|0
1645676460000|2022-02-24 04:21:00|24.81|20.61|23.99|19.79|24.82|20.62|23.99|19.79|0
1645676470000|2022-02-24 04:21:10|24|19.8|24|19.8|24|19.8|23.99|19.79|0
1645676480000|2022-02-24 04:21:20|24.09|19.89|24.05|19.85|24.09|19.89|24.05|19.85|0
1645676490000|2022-02-24 04:21:30|24.07|19.87|23.97|19.77|24.07|19.87|23.97|19.77|0
1645676500000|2022-02-24 04:21:40|23.96|19.76|23.92|19.72|23.96|19.76|23.92|19.72|0
1645676510000|2022-02-24 04:21:50|23.97|19.77|24|19.8|24.03|19.83|23.97|19.77|0
1645676520000|2022-02-24 04:22:00|23.99|19.79|23.96|19.76|23.99|19.79|23.96|19.76|0
1645676530000|2022-02-24 04:22:10|24.03|19.83|24|19.8|24.03|19.83|23.92|19.72|0
1645676540000|2022-02-24 04:22:20|24.01|19.81|23.93|19.73|24.01|19.81|23.93|19.73|0
1645676550000|2022-02-24 04:22:30|24.03|19.83|23.99|19.79|24.03|19.83|23.97|19.77|0
1645676560000|2022-02-24 04:22:40|23.96|19.76|23.83|19.63|23.96|19.76|23.83|19.63|0
1645676570000|2022-02-24 04:22:50|23.84|19.64|23.83|19.63|23.85|19.65|23.83|19.63|0
1645676580000|2022-02-24 04:23:00|23.85|19.65|23.74|19.54|23.85|19.65|23.74|19.54|0
1645676590000|2022-02-24 04:23:10|23.66|19.46|23.72|19.52|23.72|19.52|23.63|19.43|0
1645676600000|2022-02-24 04:23:20|23.71|19.51|23.84|19.64|23.84|19.64|23.71|19.51|0
1645676610000|2022-02-24 04:23:30|23.87|19.67|24.12|19.92|24.12|19.92|23.87|19.67|0
1645676620000|2022-02-24 04:23:40|24.33|20.13|24.52|20.32|24.6|20.4|24.33|20.13|0
1645676630000|2022-02-24 04:23:50|24.49|20.29|24.44|20.24|24.49|20.29|24.43|20.23|0
1645676640000|2022-02-24 04:24:00|24.53|20.33|24.47|20.27|24.53|20.33|24.47|20.27|0
1645676650000|2022-02-24 04:24:10|24.52|20.32|24.44|20.24|24.52|20.32|24.44|20.24|0
1645676660000|2022-02-24 04:24:20|24.49|20.29|24.57|20.37|24.72|20.52|24.49|20.29|0
1645676670000|2022-02-24 04:24:30|24.52|20.32|24.41|20.21|24.52|20.32|24.37|20.17|0
1645676680000|2022-02-24 04:24:40|24.39|20.19|24.39|20.19|24.39|20.19|24.39|20.19|0
1645676690000|2022-02-24 04:24:50|24.33|20.13|24.33|20.13|24.33|20.13|24.31|20.11|0
1645676700000|2022-02-24 04:25:00|24.29|20.09|24.33|20.13|24.33|20.13|24.29|20.09|0
1645676710000|2022-02-24 04:25:10|24.36|20.16|24.33|20.13|24.36|20.16|24.33|20.13|0
1645676720000|2022-02-24 04:25:20|24.28|20.08|24.3|20.1|24.32|20.12|24.28|20.08|0
1645676730000|2022-02-24 04:25:30|24.32|20.12|24.55|20.35|24.55|20.35|24.32|20.12|0
1645676740000|2022-02-24 04:25:40|24.52|20.32|24.43|20.23|24.52|20.32|24.43|20.23|0
1645676750000|2022-02-24 04:25:50|24.39|20.19|24.51|20.31|24.51|20.31|24.39|20.19|0
1645676760000|2022-02-24 04:26:00|24.57|20.37|24.55|20.35|24.57|20.37|24.55|20.35|0
1645676770000|2022-02-24 04:26:10|24.52|20.32|24.47|20.27|24.52|20.32|24.41|20.21|0
1645676780000|2022-02-24 04:26:20|24.44|20.24|24.47|20.27|24.47|20.27|24.43|20.23|0
1645676790000|2022-02-24 04:26:30|24.48|20.28|24.48|20.28|24.52|20.32|24.48|20.28|0
1645676800000|2022-02-24 04:26:40|24.37|20.17|24.45|20.25|24.45|20.25|24.37|20.17|0
1645676810000|2022-02-24 04:26:50|24.44|20.24|24.48|20.28|24.48|20.28|24.44|20.24|0
1645676820000|2022-02-24 04:27:00|24.37|20.17|24.3|20.1|24.37|20.17|24.3|20.1|0
1645676830000|2022-02-24 04:27:10|24.32|20.12|24.1|19.9|24.32|20.12|24.1|19.9|0
1645676840000|2022-02-24 04:27:20|24.09|19.89|23.97|19.77|24.09|19.89|23.97|19.77|0
1645676850000|2022-02-24 04:27:30|23.98|19.78|23.95|19.75|23.98|19.78|23.9|19.7|0
1645676860000|2022-02-24 04:27:40|24.02|19.82|24.01|19.81|24.02|19.82|23.89|19.69|0
1645676870000|2022-02-24 04:27:50|23.98|19.78|23.89|19.69|24.02|19.82|23.89|19.69|0
1645676880000|2022-02-24 04:28:00|23.88|19.68|24.05|19.85|24.08|19.88|23.88|19.68|0
1645676890000|2022-02-24 04:28:10|24.04|19.84|23.96|19.76|24.04|19.84|23.96|19.76|0
1645676900000|2022-02-24 04:28:20|23.84|19.64|23.96|19.76|23.96|19.76|23.84|19.64|0
1645676910000|2022-02-24 04:28:30|23.97|19.77|23.94|19.74|23.97|19.77|23.94|19.74|0
1645676920000|2022-02-24 04:28:40|24|19.8|24.13|19.93|24.13|19.93|23.98|19.78|0
1645676930000|2022-02-24 04:28:50|24.09|19.89|24.01|19.81|24.09|19.89|24.01|19.81|0
1645676940000|2022-02-24 04:29:00|24.04|19.84|24.12|19.92|24.12|19.92|24.04|19.84|0
1645676950000|2022-02-24 04:29:10|24.04|19.84|24.12|19.92|24.12|19.92|24.02|19.82|0
1645676960000|2022-02-24 04:29:20|24.13|19.93|24.18|19.98|24.18|19.98|24.12|19.92|0
1645676970000|2022-02-24 04:29:30|24.17|19.97|24.1|19.9|24.2|20|24.1|19.9|0
1645676980000|2022-02-24 04:29:40|24.06|19.86|24.16|19.96|24.16|19.96|24.06|19.86|0
1645676990000|2022-02-24 04:29:50|24.17|19.97|24.09|19.89|24.17|19.97|24.09|19.89|0
1645677000000|2022-02-24 04:30:00|24.04|19.84|23.88|19.68|24.04|19.84|23.88|19.68|0
1645677010000|2022-02-24 04:30:10|23.96|19.76|23.97|19.77|23.98|19.78|23.96|19.76|0
1645677020000|2022-02-24 04:30:20|23.98|19.78|23.98|19.78|24.01|19.81|23.98|19.78|0
1645677030000|2022-02-24 04:30:30|24.04|19.84|23.93|19.73|24.04|19.84|23.93|19.73|0
1645677040000|2022-02-24 04:30:40|23.97|19.77|24.24|20.04|24.24|20.04|23.97|19.77|0
1645677050000|2022-02-24 04:30:50|24.33|20.13|24.64|20.44|24.64|20.44|24.33|20.13|0
1645677060000|2022-02-24 04:31:00|24.65|20.45|24.56|20.36|24.65|20.45|24.52|20.32|0
1645677070000|2022-02-24 04:31:10|24.55|20.35|24.38|20.18|24.55|20.35|24.38|20.18|0
1645677080000|2022-02-24 04:31:20|24.36|20.16|24.38|20.18|24.44|20.24|24.36|20.16|0
1645677090000|2022-02-24 04:31:30|24.41|20.21|24.4|20.2|24.44|20.24|24.38|20.18|0
1645677100000|2022-02-24 04:31:40|24.41|20.21|24.38|20.18|24.41|20.21|24.38|20.18|0
1645677110000|2022-02-24 04:31:50|24.34|20.14|24.41|20.21|24.41|20.21|24.34|20.14|0
1645677120000|2022-02-24 04:32:00|24.46|20.26|24.46|20.26|24.49|20.29|24.46|20.26|0
1645677130000|2022-02-24 04:32:10|24.53|20.33|24.82|20.62|24.82|20.62|24.53|20.33|0
1645677140000|2022-02-24 04:32:20|24.75|20.55|25.12|20.92|25.26|21.06|24.75|20.55|0
1645677150000|2022-02-24 04:32:30|25.16|20.96|25.06|20.86|25.17|20.97|25.06|20.86|0
1645677160000|2022-02-24 04:32:40|25.05|20.85|24.98|20.78|25.09|20.89|24.98|20.78|0
1645677170000|2022-02-24 04:32:50|24.9|20.7|24.97|20.77|24.97|20.77|24.9|20.7|0
1645677180000|2022-02-24 04:33:00|25.02|20.82|24.97|20.77|25.06|20.86|24.97|20.77|0
1645677190000|2022-02-24 04:33:10|24.98|20.78|24.98|20.78|25.01|20.81|24.98|20.78|0
1645677200000|2022-02-24 04:33:20|24.97|20.77|24.95|20.75|24.97|20.77|24.86|20.66|0
1645677210000|2022-02-24 04:33:30|25.09|20.89|25.11|20.91|25.16|20.96|25.09|20.89|0
1645677220000|2022-02-24 04:33:40|25.09|20.89|25.01|20.81|25.09|20.89|25.01|20.81|0
1645677230000|2022-02-24 04:33:50|25.08|20.88|25|20.8|25.08|20.88|25|20.8|0
1645677240000|2022-02-24 04:34:00|24.98|20.78|24.95|20.75|24.98|20.78|24.94|20.74|0
1645677250000|2022-02-24 04:34:10|25|20.8|24.97|20.77|25|20.8|24.95|20.75|0
1645677260000|2022-02-24 04:34:20|24.93|20.73|25.02|20.82|25.02|20.82|24.93|20.73|0
1645677270000|2022-02-24 04:34:30|24.98|20.78|24.43|20.23|24.98|20.78|24.43|20.23|0
1645677280000|2022-02-24 04:34:40|24.42|20.22|24.38|20.18|24.42|20.22|24.33|20.13|0
1645677290000|2022-02-24 04:34:50|24.42|20.22|24.46|20.26|24.46|20.26|24.4|20.2|0
1645677300000|2022-02-24 04:35:00|24.33|20.13|24.32|20.12|24.35|20.15|24.29|20.09|0
1645677310000|2022-02-24 04:35:10|24.36|20.16|24.31|20.11|24.4|20.2|24.31|20.11|0
1645677320000|2022-02-24 04:35:20|24.24|20.04|24.31|20.11|24.36|20.16|24.24|20.04|0
1645677330000|2022-02-24 04:35:30|24.28|20.08|24.23|20.03|24.28|20.08|24.21|20.01|0
1645677340000|2022-02-24 04:35:40|24.25|20.05|24.2|20|24.25|20.05|24.15|19.95|0
1645677350000|2022-02-24 04:35:50|24.21|20.01|24.23|20.03|24.27|20.07|24.21|20.01|0
1645677360000|2022-02-24 04:36:00|24.2|20|24.23|20.03|24.23|20.03|24.17|19.97|0
1645677370000|2022-02-24 04:36:10|24.4|20.2|24.47|20.27|24.47|20.27|24.37|20.17|0
1645677380000|2022-02-24 04:36:20|24.5|20.3|24.41|20.21|24.5|20.3|24.4|20.2|0
1645677390000|2022-02-24 04:36:30|24.39|20.19|24.36|20.16|24.41|20.21|24.36|20.16|0
1645677400000|2022-02-24 04:36:40|24.39|20.19|24.41|20.21|24.41|20.21|24.31|20.11|0
1645677410000|2022-02-24 04:36:50|24.36|20.16|24.41|20.21|24.44|20.24|24.36|20.16|0
1645677420000|2022-02-24 04:37:00|24.43|20.23|24.33|20.13|24.43|20.23|24.33|20.13|0
1645677430000|2022-02-24 04:37:10|24.35|20.15|24.37|20.17|24.4|20.2|24.35|20.15|0
1645677440000|2022-02-24 04:37:20|24.36|20.16|24.31|20.11|24.36|20.16|24.31|20.11|0
1645677450000|2022-02-24 04:37:30|24.29|20.09|24.13|19.93|24.39|20.19|24.13|19.93|0
1645677460000|2022-02-24 04:37:40|24.07|19.87|24.15|19.95|24.15|19.95|24.07|19.87|0
1645677470000|2022-02-24 04:37:50|24.16|19.96|24.21|20.01|24.23|20.03|24.16|19.96|0
1645677480000|2022-02-24 04:38:00|24.23|20.03|24.37|20.17|24.37|20.17|24.23|20.03|0
1645677490000|2022-02-24 04:38:10|24.39|20.19|24.44|20.24|24.44|20.24|24.33|20.13|0
1645677500000|2022-02-24 04:38:20|24.41|20.21|24.44|20.24|24.44|20.24|24.41|20.21|0
1645677510000|2022-02-24 04:38:30|24.48|20.28|24.46|20.26|24.48|20.28|24.44|20.24|0
1645677520000|2022-02-24 04:38:40|24.43|20.23|24.31|20.11|24.43|20.23|24.31|20.11|0
1645677530000|2022-02-24 04:38:50|24.4|20.2|24.37|20.17|24.4|20.2|24.37|20.17|0
1645677540000|2022-02-24 04:39:00|24.39|20.19|24.36|20.16|24.39|20.19|24.36|20.16|0
1645677550000|2022-02-24 04:39:10|24.35|20.15|24.31|20.11|24.35|20.15|24.31|20.11|0
1645677560000|2022-02-24 04:39:20|24.28|20.08|24.32|20.12|24.36|20.16|24.28|20.08|0
1645677570000|2022-02-24 04:39:30|24.33|20.13|24.08|19.88|24.33|20.13|24.08|19.88|0
1645677580000|2022-02-24 04:39:40|24.04|19.84|24.15|19.95|24.15|19.95|24.04|19.84|0
1645677590000|2022-02-24 04:39:50|24.17|19.97|24.13|19.93|24.17|19.97|24.13|19.93|0
1645677600000|2022-02-24 04:40:00|24.09|19.89|23.98|19.78|24.09|19.89|23.98|19.78|0
1645677610000|2022-02-24 04:40:10|23.95|19.75|24.03|19.83|24.03|19.83|23.95|19.75|0
1645677620000|2022-02-24 04:40:20|24|19.8|23.71|19.51|24|19.8|23.71|19.51|0
1645677630000|2022-02-24 04:40:30|23.72|19.52|23.72|19.52|23.79|19.59|23.72|19.52|0
1645677640000|2022-02-24 04:40:40|23.75|19.55|23.69|19.49|23.79|19.59|23.69|19.49|0
1645677650000|2022-02-24 04:40:50|23.73|19.53|23.87|19.67|23.88|19.68|23.73|19.53|0
1645677660000|2022-02-24 04:41:00|23.85|19.65|23.81|19.61|23.88|19.68|23.81|19.61|0
1645677670000|2022-02-24 04:41:10|23.88|19.68|23.75|19.55|23.88|19.68|23.75|19.55|0
1645677680000|2022-02-24 04:41:20|23.77|19.57|23.96|19.76|23.96|19.76|23.77|19.57|0
1645677690000|2022-02-24 04:41:30|23.89|19.69|23.9|19.7|23.93|19.73|23.89|19.69|0
1645677700000|2022-02-24 04:41:40|23.87|19.67|23.98|19.78|24.02|19.82|23.87|19.67|0
1645677710000|2022-02-24 04:41:50|24.12|19.92|23.98|19.78|24.14|19.94|23.98|19.78|0
1645677720000|2022-02-24 04:42:00|23.97|19.77|24.04|19.84|24.04|19.84|23.97|19.77|0
1645677730000|2022-02-24 04:42:10|23.98|19.78|24.01|19.81|24.06|19.86|23.98|19.78|0
1645677740000|2022-02-24 04:42:20|23.93|19.73|23.88|19.68|23.93|19.73|23.88|19.68|0
1645677750000|2022-02-24 04:42:30|23.9|19.7|23.9|19.7|23.94|19.74|23.9|19.7|0
1645677760000|2022-02-24 04:42:40|23.88|19.68|23.98|19.78|23.98|19.78|23.88|19.68|0
1645677770000|2022-02-24 04:42:50|24.04|19.84|24.04|19.84|24.08|19.88|24.04|19.84|0
1645677780000|2022-02-24 04:43:00|24.01|19.81|24.18|19.98|24.18|19.98|24.01|19.81|0
1645677790000|2022-02-24 04:43:10|24.17|19.97|24.25|20.05|24.28|20.08|24.17|19.97|0
1645677800000|2022-02-24 04:43:20|24.28|20.08|24.39|20.19|24.39|20.19|24.22|20.02|0
1645677810000|2022-02-24 04:43:30|24.44|20.24|24.4|20.2|24.49|20.29|24.4|20.2|0
1645677820000|2022-02-24 04:43:40|24.43|20.23|24.41|20.21|24.45|20.25|24.41|20.21|0
1645677830000|2022-02-24 04:43:50|24.4|20.2|24.33|20.13|24.4|20.2|24.33|20.13|0
1645677840000|2022-02-24 04:44:00|24.37|20.17|24.14|19.94|24.37|20.17|24.14|19.94|0
1645677850000|2022-02-24 04:44:10|24.16|19.96|24.2|20|24.2|20|24.16|19.96|0
1645677860000|2022-02-24 04:44:20|24.33|20.13|24.2|20|24.33|20.13|24.2|20|0
1645677870000|2022-02-24 04:44:30|24.24|20.04|24.22|20.02|24.28|20.08|24.22|20.02|0
1645677880000|2022-02-24 04:44:40|24.25|20.05|24.17|19.97|24.25|20.05|24.17|19.97|0
1645677890000|2022-02-24 04:44:50|24.22|20.02|24.28|20.08|24.29|20.09|24.22|20.02|0
1645677900000|2022-02-24 04:45:00|24.26|20.06|24.37|20.17|24.37|20.17|24.25|20.05|0
1645677910000|2022-02-24 04:45:10|24.32|20.12|24.39|20.19|24.43|20.23|24.32|20.12|0
1645677920000|2022-02-24 04:45:20|24.37|20.17|24.32|20.12|24.39|20.19|24.32|20.12|0
1645677930000|2022-02-24 04:45:30|24.29|20.09|24.33|20.13|24.33|20.13|24.29|20.09|0
1645677940000|2022-02-24 04:45:40|24.3|20.1|24.33|20.13|24.33|20.13|24.25|20.05|0
1645677950000|2022-02-24 04:45:50|24.3|20.1|24.39|20.19|24.39|20.19|24.3|20.1|0
1645677960000|2022-02-24 04:46:00|24.51|20.31|24.53|20.33|24.53|20.33|24.51|20.31|0
1645677970000|2022-02-24 04:46:10|24.49|20.29|24.51|20.31|24.51|20.31|24.48|20.28|0
1645677980000|2022-02-24 04:46:20|24.56|20.36|24.56|20.36|24.56|20.36|24.53|20.33|0
1645677990000|2022-02-24 04:46:30|24.53|20.33|24.64|20.44|24.64|20.44|24.51|20.31|0
1645678000000|2022-02-24 04:46:40|24.66|20.46|24.73|20.53|24.73|20.53|24.62|20.42|0
1645678010000|2022-02-24 04:46:50|24.68|20.48|24.75|20.55|24.75|20.55|24.68|20.48|0
1645678020000|2022-02-24 04:47:00|24.72|20.52|24.77|20.57|24.79|20.59|24.72|20.52|0
1645678030000|2022-02-24 04:47:10|24.72|20.52|24.71|20.51|24.72|20.52|24.71|20.51|0
1645678040000|2022-02-24 04:47:20|24.77|20.57|24.83|20.63|24.83|20.63|24.71|20.51|0
1645678050000|2022-02-24 04:47:30|24.86|20.66|24.89|20.69|24.92|20.72|24.86|20.66|0
1645678060000|2022-02-24 04:47:40|24.92|20.72|25|20.8|25|20.8|24.92|20.72|0
1645678070000|2022-02-24 04:47:50|24.94|20.74|24.92|20.72|24.94|20.74|24.89|20.69|0
1645678080000|2022-02-24 04:48:00|24.93|20.73|24.9|20.7|24.93|20.73|24.86|20.66|0
1645678090000|2022-02-24 04:48:10|24.89|20.69|24.81|20.61|24.89|20.69|24.78|20.58|0
1645678100000|2022-02-24 04:48:20|24.74|20.54|24.77|20.57|24.79|20.59|24.74|20.54|0
1645678110000|2022-02-24 04:48:30|24.71|20.51|24.72|20.52|24.72|20.52|24.7|20.5|0
1645678120000|2022-02-24 04:48:40|24.67|20.47|24.7|20.5|24.7|20.5|24.64|20.44|0
1645678130000|2022-02-24 04:48:50|24.81|20.61|24.94|20.74|24.94|20.74|24.81|20.61|0
1645678140000|2022-02-24 04:49:00|25|20.8|25|20.8|25.03|20.83|25|20.8|0
1645678150000|2022-02-24 04:49:10|24.87|20.67|24.9|20.7|24.9|20.7|24.85|20.65|0
1645678160000|2022-02-24 04:49:20|24.96|20.76|24.94|20.74|24.96|20.76|24.93|20.73|0
1645678170000|2022-02-24 04:49:30|24.92|20.72|24.93|20.73|24.93|20.73|24.92|20.72|0
1645678180000|2022-02-24 04:49:40|24.92|20.72|25.03|20.83|25.03|20.83|24.92|20.72|0
1645678190000|2022-02-24 04:49:50|25.05|20.85|25.03|20.83|25.05|20.85|25.01|20.81|0
1645678200000|2022-02-24 04:50:00|25.23|21.03|25.29|21.09|25.29|21.09|25.23|21.03|0
1645678210000|2022-02-24 04:50:10|25.36|21.16|25.33|21.13|25.4|21.2|25.3|21.1|0
1645678220000|2022-02-24 04:50:20|25.3|21.1|25.39|21.19|25.39|21.19|25.3|21.1|0
1645678230000|2022-02-24 04:50:30|25.44|21.24|25.41|21.21|25.44|21.24|25.41|21.21|0
1645678240000|2022-02-24 04:50:40|25.39|21.19|25.47|21.27|25.47|21.27|25.36|21.16|0
1645678250000|2022-02-24 04:50:50|25.58|21.38|25.61|21.41|25.64|21.44|25.58|21.38|0
1645678260000|2022-02-24 04:51:00|25.64|21.44|25.57|21.37|25.64|21.44|25.57|21.37|0
1645678270000|2022-02-24 04:51:10|25.58|21.38|25.44|21.24|25.64|21.44|25.44|21.24|0
1645678280000|2022-02-24 04:51:20|25.47|21.27|25.36|21.16|25.47|21.27|25.36|21.16|0
1645678290000|2022-02-24 04:51:30|25.41|21.21|25.39|21.19|25.41|21.21|25.39|21.19|0
1645678300000|2022-02-24 04:51:40|25.33|21.13|25.33|21.13|25.33|21.13|25.28|21.08|0
1645678310000|2022-02-24 04:51:50|25.3|21.1|25.21|21.01|25.3|21.1|25.19|20.99|0
1645678320000|2022-02-24 04:52:00|25.22|21.02|25.19|20.99|25.22|21.02|25.19|20.99|0
1645678330000|2022-02-24 04:52:10|25.14|20.94|25.07|20.87|25.14|20.94|25.07|20.87|0
1645678340000|2022-02-24 04:52:20|24.98|20.78|25.08|20.88|25.08|20.88|24.98|20.78|0
1645678350000|2022-02-24 04:52:30|25.14|20.94|25.12|20.92|25.14|20.94|25.09|20.89|0
1645678360000|2022-02-24 04:52:40|25.09|20.89|25.11|20.91|25.14|20.94|25.09|20.89|0
1645678370000|2022-02-24 04:52:50|25.12|20.92|25.04|20.84|25.12|20.92|25.04|20.84|0
1645678380000|2022-02-24 04:53:00|25.01|20.81|24.97|20.77|25.01|20.81|24.97|20.77|0
1645678390000|2022-02-24 04:53:10|25.11|20.91|25.27|21.07|25.27|21.07|25.11|20.91|0
1645678400000|2022-02-24 04:53:20|25.25|21.05|25.3|21.1|25.3|21.1|25.25|21.05|0
1645678410000|2022-02-24 04:53:30|25.25|21.05|25.27|21.07|25.27|21.07|25.25|21.05|0
1645678420000|2022-02-24 04:53:40|25.26|21.06|25.29|21.09|25.3|21.1|25.26|21.06|0
1645678430000|2022-02-24 04:53:50|25.27|21.07|25.3|21.1|25.3|21.1|25.27|21.07|0
1645678440000|2022-02-24 04:54:00|25.41|21.21|25.36|21.16|25.41|21.21|25.36|21.16|0
1645678450000|2022-02-24 04:54:10|25.25|21.05|25.27|21.07|25.3|21.1|25.25|21.05|0
1645678460000|2022-02-24 04:54:20|25.25|21.05|25.22|21.02|25.25|21.05|25.22|21.02|0
1645678470000|2022-02-24 04:54:30|25.19|20.99|25.26|21.06|25.27|21.07|25.19|20.99|0
1645678480000|2022-02-24 04:54:40|25.3|21.1|25.39|21.19|25.4|21.2|25.3|21.1|0
1645678490000|2022-02-24 04:54:50|25.37|21.17|25.33|21.13|25.37|21.17|25.33|21.13|0
1645678500000|2022-02-24 04:55:00|25.34|21.14|25.33|21.13|25.39|21.19|25.33|21.13|0
1645678510000|2022-02-24 04:55:10|25.34|21.14|25.4|21.2|25.41|21.21|25.34|21.14|0
1645678520000|2022-02-24 04:55:20|25.39|21.19|25.55|21.35|25.55|21.35|25.39|21.19|0
1645678530000|2022-02-24 04:55:30|25.44|21.24|25.39|21.19|25.44|21.24|25.39|21.19|0
1645678540000|2022-02-24 04:55:40|25.36|21.16|25.36|21.16|25.41|21.21|25.36|21.16|0
1645678550000|2022-02-24 04:55:50|25.37|21.17|25.41|21.21|25.41|21.21|25.37|21.17|0
1645678560000|2022-02-24 04:56:00|25.48|21.28|25.55|21.35|25.55|21.35|25.48|21.28|0
1645678570000|2022-02-24 04:56:10|25.5|21.3|25.55|21.35|25.55|21.35|25.5|21.3|0
1645678580000|2022-02-24 04:56:20|25.58|21.38|25.61|21.41|25.61|21.41|25.55|21.35|0
1645678590000|2022-02-24 04:56:30|25.58|21.38|25.55|21.35|25.58|21.38|25.5|21.3|0
1645678600000|2022-02-24 04:56:40|25.54|21.34|25.47|21.27|25.54|21.34|25.47|21.27|0
1645678610000|2022-02-24 04:56:50|25.41|21.21|25.47|21.27|25.47|21.27|25.41|21.21|0
1645678620000|2022-02-24 04:57:00|25.55|21.35|25.53|21.33|25.61|21.41|25.53|21.33|0
1645678630000|2022-02-24 04:57:10|25.44|21.24|25.55|21.35|25.55|21.35|25.44|21.24|0
1645678640000|2022-02-24 04:57:20|25.57|21.37|25.47|21.27|25.57|21.37|25.47|21.27|0
1645678650000|2022-02-24 04:57:30|25.51|21.31|25.44|21.24|25.51|21.31|25.44|21.24|0
1645678660000|2022-02-24 04:57:40|25.5|21.3|25.5|21.3|25.5|21.3|25.44|21.24|0
1645678670000|2022-02-24 04:57:50|25.48|21.28|25.39|21.19|25.48|21.28|25.39|21.19|0
1645678680000|2022-02-24 04:58:00|25.36|21.16|25.3|21.1|25.37|21.17|25.3|21.1|0
1645678690000|2022-02-24 04:58:10|25.33|21.13|25.4|21.2|25.4|21.2|25.33|21.13|0
1645678700000|2022-02-24 04:58:20|25.48|21.28|25.43|21.23|25.48|21.28|25.43|21.23|0
1645678710000|2022-02-24 04:58:30|25.38|21.18|25.33|21.13|25.38|21.18|25.33|21.13|0
1645678720000|2022-02-24 04:58:40|25.31|21.11|25.38|21.18|25.38|21.18|25.31|21.11|0
1645678730000|2022-02-24 04:58:50|25.33|21.13|25.27|21.07|25.34|21.14|25.27|21.07|0
1645678740000|2022-02-24 04:59:00|25.25|21.05|25.22|21.02|25.25|21.05|25.22|21.02|0
1645678750000|2022-02-24 04:59:10|25.19|20.99|25.38|21.18|25.38|21.18|25.19|20.99|0
1645678760000|2022-02-24 04:59:20|25.3|21.1|25.27|21.07|25.33|21.13|25.27|21.07|0
1645678770000|2022-02-24 04:59:30|25.25|21.05|25.27|21.07|25.27|21.07|25.25|21.05|0
1645678780000|2022-02-24 04:59:40|25.29|21.09|25.3|21.1|25.3|21.1|25.29|21.09|0
1645678790000|2022-02-24 04:59:50|25.33|21.13|25.33|21.13|25.33|21.13|25.31|21.11|0
1645678800000|2022-02-24 05:00:00|25.3|21.1|25.38|21.18|25.38|21.18|25.3|21.1|0
1645678810000|2022-02-24 05:00:10|25.36|21.16|25.22|21.02|25.36|21.16|25.13|20.93|0
1645678820000|2022-02-24 05:00:20|25.2|21|25.11|20.91|25.2|21|25.11|20.91|0
1645678830000|2022-02-24 05:00:30|25.19|20.99|25.2|21|25.22|21.02|25.18|20.98|0
1645678840000|2022-02-24 05:00:40|25.22|21.02|25.19|20.99|25.22|21.02|25.11|20.91|0
1645678850000|2022-02-24 05:00:50|25.17|20.97|25.15|20.95|25.17|20.97|25.15|20.95|0
1645678860000|2022-02-24 05:01:00|25.11|20.91|25.11|20.91|25.12|20.92|25.11|20.91|0
1645678870000|2022-02-24 05:01:10|25.13|20.93|25.11|20.91|25.13|20.93|25.11|20.91|0
1645678880000|2022-02-24 05:01:20|25.09|20.89|25.12|20.92|25.12|20.92|25.09|20.89|0
1645678890000|2022-02-24 05:01:30|25.13|20.93|25.27|21.07|25.27|21.07|25.11|20.91|0
1645678900000|2022-02-24 05:01:40|25.16|20.96|25.09|20.89|25.16|20.96|25.09|20.89|0
1645678910000|2022-02-24 05:01:50|25.11|20.91|25.16|20.96|25.16|20.96|25.11|20.91|0
1645678920000|2022-02-24 05:02:00|25.22|21.02|25.3|21.1|25.3|21.1|25.19|20.99|0
1645678930000|2022-02-24 05:02:10|25.24|21.04|25.22|21.02|25.24|21.04|25.22|21.02|0
1645678940000|2022-02-24 05:02:20|25.16|20.96|25.19|20.99|25.19|20.99|25.16|20.96|0
1645678950000|2022-02-24 05:02:30|25.22|21.02|25.29|21.09|25.29|21.09|25.22|21.02|0
1645678960000|2022-02-24 05:02:40|25.26|21.06|25.3|21.1|25.3|21.1|25.26|21.06|0
1645678970000|2022-02-24 05:02:50|25.13|20.93|25.19|20.99|25.19|20.99|25.13|20.93|0
1645678980000|2022-02-24 05:03:00|25.3|21.1|25.33|21.13|25.33|21.13|25.3|21.1|0
1645678990000|2022-02-24 05:03:10|25.22|21.02|25.13|20.93|25.22|21.02|25.13|20.93|0
1645679000000|2022-02-24 05:03:20|25.11|20.91|25.06|20.86|25.16|20.96|25.06|20.86|0
1645679010000|2022-02-24 05:03:30|25.05|20.85|25.11|20.91|25.11|20.91|25.04|20.84|0
1645679020000|2022-02-24 05:03:40|25.13|20.93|25.11|20.91|25.17|20.97|25.08|20.88|0
1645679030000|2022-02-24 05:03:50|25.12|20.92|24.86|20.66|25.12|20.92|24.86|20.66|0
1645679040000|2022-02-24 05:04:00|24.87|20.67|24.94|20.74|24.94|20.74|24.86|20.66|0
1645679050000|2022-02-24 05:04:10|24.91|20.71|24.71|20.51|24.91|20.71|24.67|20.47|0
1645679060000|2022-02-24 05:04:20|24.72|20.52|24.6|20.4|24.72|20.52|24.6|20.4|0
1645679070000|2022-02-24 05:04:30|24.8|20.6|24.73|20.53|24.82|20.62|24.73|20.53|0
1645679080000|2022-02-24 05:04:40|24.69|20.49|24.78|20.58|24.78|20.58|24.69|20.49|0
1645679090000|2022-02-24 05:04:50|24.75|20.55|24.71|20.51|24.8|20.6|24.71|20.51|0
1645679100000|2022-02-24 05:05:00|24.75|20.55|24.79|20.59|24.8|20.6|24.75|20.55|0
1645679110000|2022-02-24 05:05:10|24.8|20.6|25.17|20.97|25.19|20.99|24.75|20.55|0
1645679120000|2022-02-24 05:05:20|25.22|21.02|25.13|20.93|25.22|21.02|25.13|20.93|0
1645679130000|2022-02-24 05:05:30|25.11|20.91|25.22|21.02|25.22|21.02|25.08|20.88|0
1645679140000|2022-02-24 05:05:40|25.15|20.95|25.13|20.93|25.15|20.95|25.12|20.92|0
1645679150000|2022-02-24 05:05:50|25.05|20.85|25.02|20.82|25.05|20.85|24.98|20.78|0
1645679160000|2022-02-24 05:06:00|24.99|20.79|24.99|20.79|24.99|20.79|24.97|20.77|0
1645679170000|2022-02-24 05:06:10|25.05|20.85|24.92|20.72|25.08|20.88|24.92|20.72|0
1645679180000|2022-02-24 05:06:20|24.84|20.64|24.9|20.7|24.97|20.77|24.84|20.64|0
1645679190000|2022-02-24 05:06:30|24.97|20.77|24.88|20.68|24.97|20.77|24.88|20.68|0
1645679200000|2022-02-24 05:06:40|24.77|20.57|24.84|20.64|24.84|20.64|24.77|20.57|0
1645679210000|2022-02-24 05:06:50|24.83|20.63|24.73|20.53|24.83|20.63|24.67|20.47|0
1645679220000|2022-02-24 05:07:00|24.69|20.49|24.64|20.44|24.69|20.49|24.57|20.37|0
1645679230000|2022-02-24 05:07:10|24.67|20.47|24.67|20.47|24.67|20.47|24.67|20.47|0
1645679240000|2022-02-24 05:07:20|24.64|20.44|24.62|20.42|24.64|20.44|24.62|20.42|0
1645679250000|2022-02-24 05:07:30|24.58|20.38|24.64|20.44|24.64|20.44|24.58|20.38|0
1645679260000|2022-02-24 05:07:40|24.68|20.48|24.72|20.52|24.72|20.52|24.68|20.48|0
1645679270000|2022-02-24 05:07:50|24.73|20.53|24.79|20.59|24.8|20.6|24.73|20.53|0
1645679280000|2022-02-24 05:08:00|24.72|20.52|24.6|20.4|24.72|20.52|24.58|20.38|0
1645679290000|2022-02-24 05:08:10|24.61|20.41|24.5|20.3|24.62|20.42|24.5|20.3|0
1645679300000|2022-02-24 05:08:20|24.26|20.06|24.22|20.02|24.26|20.06|24.22|20.02|0
1645679310000|2022-02-24 05:08:30|24.33|20.13|24.3|20.1|24.33|20.13|24.29|20.09|0
1645679320000|2022-02-24 05:08:40|24.38|20.18|24.39|20.19|24.39|20.19|24.37|20.17|0
1645679330000|2022-02-24 05:08:50|24.35|20.15|24.31|20.11|24.39|20.19|24.3|20.1|0
1645679340000|2022-02-24 05:09:00|24.3|20.1|24.21|20.01|24.3|20.1|24.16|19.96|0
1645679350000|2022-02-24 05:09:10|24.24|20.04|24.16|19.96|24.26|20.06|24.16|19.96|0
1645679360000|2022-02-24 05:09:20|24.12|19.92|24.22|20.02|24.22|20.02|24.12|19.92|0
1645679370000|2022-02-24 05:09:30|24.21|20.01|24.24|20.04|24.24|20.04|24.21|20.01|0
1645679380000|2022-02-24 05:09:40|24.26|20.06|24.23|20.03|24.26|20.06|24.23|20.03|0
1645679390000|2022-02-24 05:09:50|24.39|20.19|24.43|20.23|24.54|20.34|24.39|20.19|0
1645679400000|2022-02-24 05:10:00|24.37|20.17|24.37|20.17|24.42|20.22|24.37|20.17|0
1645679410000|2022-02-24 05:10:10|24.46|20.26|24.57|20.37|24.57|20.37|24.45|20.25|0
1645679420000|2022-02-24 05:10:20|24.53|20.33|24.49|20.29|24.53|20.33|24.49|20.29|0
1645679430000|2022-02-24 05:10:30|24.47|20.27|24.6|20.4|24.6|20.4|24.47|20.27|0
1645679440000|2022-02-24 05:10:40|24.61|20.41|24.61|20.41|24.64|20.44|24.61|20.41|0
1645679450000|2022-02-24 05:10:50|24.6|20.4|24.64|20.44|24.64|20.44|24.6|20.4|0
1645679460000|2022-02-24 05:11:00|24.66|20.46|24.76|20.56|24.76|20.56|24.66|20.46|0
1645679470000|2022-02-24 05:11:10|24.69|20.49|24.56|20.36|24.7|20.5|24.56|20.36|0
1645679480000|2022-02-24 05:11:20|24.62|20.42|24.73|20.53|24.73|20.53|24.62|20.42|0
1645679490000|2022-02-24 05:11:30|24.64|20.44|24.56|20.36|24.64|20.44|24.53|20.33|0
1645679500000|2022-02-24 05:11:40|24.53|20.33|24.42|20.22|24.53|20.33|24.42|20.22|0
1645679510000|2022-02-24 05:11:50|24.38|20.18|24.37|20.17|24.45|20.25|24.37|20.17|0
1645679520000|2022-02-24 05:12:00|24.41|20.21|24.41|20.21|24.42|20.22|24.41|20.21|0
1645679530000|2022-02-24 05:12:10|24.42|20.22|24.41|20.21|24.45|20.25|24.41|20.21|0
1645679540000|2022-02-24 05:12:20|24.34|20.14|24.45|20.25|24.45|20.25|24.34|20.14|0
1645679550000|2022-02-24 05:12:30|24.42|20.22|24.46|20.26|24.47|20.27|24.42|20.22|0
1645679560000|2022-02-24 05:12:40|24.47|20.27|24.49|20.29|24.49|20.29|24.47|20.27|0
1645679570000|2022-02-24 05:12:50|24.5|20.3|24.47|20.27|24.5|20.3|24.47|20.27|0
1645679580000|2022-02-24 05:13:00|24.49|20.29|24.51|20.31|24.51|20.31|24.47|20.27|0
1645679590000|2022-02-24 05:13:10|24.46|20.26|24.53|20.33|24.53|20.33|24.46|20.26|0
1645679600000|2022-02-24 05:13:20|24.51|20.31|24.53|20.33|24.53|20.33|24.51|20.31|0
1645679610000|2022-02-24 05:13:30|24.43|20.23|24.39|20.19|24.43|20.23|24.37|20.17|0
1645679620000|2022-02-24 05:13:40|24.45|20.25|24.42|20.22|24.49|20.29|24.42|20.22|0
1645679630000|2022-02-24 05:13:50|24.46|20.26|24.66|20.46|24.66|20.46|24.46|20.26|0
1645679640000|2022-02-24 05:14:00|24.76|20.56|24.99|20.79|24.99|20.79|24.76|20.56|0
1645679650000|2022-02-24 05:14:10|25.14|20.94|25.17|20.97|25.17|20.97|25.12|20.92|0
1645679660000|2022-02-24 05:14:20|25.19|20.99|25.27|21.07|25.27|21.07|25.16|20.96|0
1645679670000|2022-02-24 05:14:30|25.32|21.12|25.37|21.17|25.41|21.21|25.32|21.12|0
1645679680000|2022-02-24 05:14:40|25.52|21.32|25.39|21.19|25.52|21.32|25.39|21.19|0
1645679690000|2022-02-24 05:14:50|25.44|21.24|25.3|21.1|25.44|21.24|25.3|21.1|0
1645679700000|2022-02-24 05:15:00|25.35|21.15|25.34|21.14|25.44|21.24|25.34|21.14|0
1645679710000|2022-02-24 05:15:10|25.39|21.19|25.32|21.12|25.39|21.19|25.3|21.1|0
1645679720000|2022-02-24 05:15:20|25.28|21.08|25.13|20.93|25.3|21.1|25.13|20.93|0
1645679730000|2022-02-24 05:15:30|25.03|20.83|24.91|20.71|25.03|20.83|24.91|20.71|0
1645679740000|2022-02-24 05:15:40|24.85|20.65|24|19.8|24.95|20.75|24|19.8|0
1645679750000|2022-02-24 05:15:50|23.98|19.78|23.88|19.68|23.98|19.78|23.88|19.68|0
1645679760000|2022-02-24 05:16:00|23.89|19.69|23.93|19.73|23.97|19.77|23.89|19.69|0
1645679770000|2022-02-24 05:16:10|24.04|19.84|23.98|19.78|24.05|19.85|23.98|19.78|0
1645679780000|2022-02-24 05:16:20|23.94|19.74|24.02|19.82|24.02|19.82|23.94|19.74|0
1645679790000|2022-02-24 05:16:30|24.08|19.88|23.96|19.76|24.08|19.88|23.96|19.76|0
1645679800000|2022-02-24 05:16:40|24|19.8|24.01|19.81|24.01|19.81|24|19.8|0
1645679810000|2022-02-24 05:16:50|23.97|19.77|23.98|19.78|23.98|19.78|23.94|19.74|0
1645679820000|2022-02-24 05:17:00|24.01|19.81|24.04|19.84|24.04|19.84|23.98|19.78|0
1645679830000|2022-02-24 05:17:10|24.06|19.86|24.04|19.84|24.06|19.86|24.04|19.84|0
1645679840000|2022-02-24 05:17:20|24.02|19.82|24.02|19.82|24.02|19.82|23.98|19.78|0
1645679850000|2022-02-24 05:17:30|24.05|19.85|24.04|19.84|24.1|19.9|24.04|19.84|0
1645679860000|2022-02-24 05:17:40|24.06|19.86|24.04|19.84|24.08|19.88|24.04|19.84|0
1645679870000|2022-02-24 05:17:50|24.02|19.82|24.02|19.82|24.02|19.82|24.01|19.81|0
1645679880000|2022-02-24 05:18:00|24.05|19.85|23.94|19.74|24.06|19.86|23.94|19.74|0
1645679890000|2022-02-24 05:18:10|23.96|19.76|23.94|19.74|23.97|19.77|23.94|19.74|0
1645679900000|2022-02-24 05:18:20|24|19.8|23.94|19.74|24.01|19.81|23.94|19.74|0
1645679910000|2022-02-24 05:18:30|23.97|19.77|23.94|19.74|23.98|19.78|23.94|19.74|0
1645679920000|2022-02-24 05:18:40|24.09|19.89|24.05|19.85|24.09|19.89|24.05|19.85|0
1645679930000|2022-02-24 05:18:50|24|19.8|24.04|19.84|24.04|19.84|24|19.8|0
1645679940000|2022-02-24 05:19:00|24.14|19.94|24.1|19.9|24.14|19.94|24.05|19.85|0
1645679950000|2022-02-24 05:19:10|24.14|19.94|24.17|19.97|24.17|19.97|24.14|19.94|0
1645679960000|2022-02-24 05:19:20|24.18|19.98|24.27|20.07|24.28|20.08|24.18|19.98|0
1645679970000|2022-02-24 05:19:30|24.25|20.05|24.27|20.07|24.27|20.07|24.25|20.05|0
1645679980000|2022-02-24 05:19:40|24.22|20.02|24.21|20.01|24.22|20.02|24.21|20.01|0
1645679990000|2022-02-24 05:19:50|24.2|20|24.21|20.01|24.21|20.01|24.2|20|0
1645680000000|2022-02-24 05:20:00|24.24|20.04|24.2|20|24.24|20.04|24.2|20|0
1645680010000|2022-02-24 05:20:10|24.21|20.01|24.14|19.94|24.21|20.01|24.14|19.94|0
1645680020000|2022-02-24 05:20:20|24.22|20.02|24.21|20.01|24.24|20.04|24.18|19.98|0
1645680030000|2022-02-24 05:20:30|24.2|20|24.25|20.05|24.25|20.05|24.2|20|0
1645680040000|2022-02-24 05:20:40|24.21|20.01|24.24|20.04|24.24|20.04|24.21|20.01|0
1645680050000|2022-02-24 05:20:50|24.22|20.02|24.28|20.08|24.28|20.08|24.22|20.02|0
1645680060000|2022-02-24 05:21:00|24.36|20.16|24.46|20.26|24.46|20.26|24.36|20.16|0
1645680070000|2022-02-24 05:21:10|24.43|20.23|24.37|20.17|24.43|20.23|24.37|20.17|0
1645680080000|2022-02-24 05:21:20|24.35|20.15|24.36|20.16|24.36|20.16|24.33|20.13|0
1645680090000|2022-02-24 05:21:30|24.32|20.12|24.32|20.12|24.35|20.15|24.32|20.12|0
1645680100000|2022-02-24 05:21:40|24.31|20.11|24.39|20.19|24.39|20.19|24.31|20.11|0
1645680110000|2022-02-24 05:21:50|24.43|20.23|24.45|20.25|24.45|20.25|24.43|20.23|0
1645680120000|2022-02-24 05:22:00|24.52|20.32|24.51|20.31|24.59|20.39|24.51|20.31|0
1645680130000|2022-02-24 05:22:10|24.56|20.36|24.56|20.36|24.59|20.39|24.56|20.36|0
1645680140000|2022-02-24 05:22:20|24.54|20.34|24.45|20.25|24.54|20.34|24.45|20.25|0
1645680150000|2022-02-24 05:22:30|24.43|20.23|24.36|20.16|24.43|20.23|24.29|20.09|0
1645680160000|2022-02-24 05:22:40|24.33|20.13|24.33|20.13|24.33|20.13|24.33|20.13|0
1645680170000|2022-02-24 05:22:50|24.32|20.12|24.39|20.19|24.39|20.19|24.28|20.08|0
1645680180000|2022-02-24 05:23:00|24.4|20.2|24.43|20.23|24.44|20.24|24.4|20.2|0
1645680190000|2022-02-24 05:23:10|24.41|20.21|24.3|20.1|24.41|20.21|24.3|20.1|0
1645680200000|2022-02-24 05:23:20|24.37|20.17|24.37|20.17|24.39|20.19|24.33|20.13|0
1645680210000|2022-02-24 05:23:30|24.36|20.16|24.35|20.15|24.36|20.16|24.35|20.15|0
1645680220000|2022-02-24 05:23:40|24.39|20.19|24.37|20.17|24.4|20.2|24.37|20.17|0
1645680230000|2022-02-24 05:23:50|24.36|20.16|24.4|20.2|24.4|20.2|24.36|20.16|0
1645680240000|2022-02-24 05:24:00|24.37|20.17|24.3|20.1|24.37|20.17|24.28|20.08|0
1645680250000|2022-02-24 05:24:10|24.35|20.15|24.37|20.17|24.41|20.21|24.33|20.13|0
1645680260000|2022-02-24 05:24:20|24.33|20.13|24.33|20.13|24.37|20.17|24.33|20.13|0
1645680270000|2022-02-24 05:24:30|24.35|20.15|24.37|20.17|24.37|20.17|24.3|20.1|0
1645680280000|2022-02-24 05:24:40|24.41|20.21|24.4|20.2|24.41|20.21|24.36|20.16|0
1645680290000|2022-02-24 05:24:50|24.43|20.23|24.26|20.06|24.43|20.23|24.26|20.06|0
1645680300000|2022-02-24 05:25:00|24.3|20.1|24.4|20.2|24.43|20.23|24.3|20.1|0
1645680310000|2022-02-24 05:25:10|24.47|20.27|24.47|20.27|24.47|20.27|24.47|20.27|0
1645680320000|2022-02-24 05:25:20|24.48|20.28|24.56|20.36|24.58|20.38|24.48|20.28|0
1645680330000|2022-02-24 05:25:30|24.51|20.31|24.44|20.24|24.51|20.31|24.44|20.24|0
1645680340000|2022-02-24 05:25:40|24.43|20.23|24.48|20.28|24.48|20.28|24.43|20.23|0
1645680350000|2022-02-24 05:25:50|24.45|20.25|24.43|20.23|24.49|20.29|24.43|20.23|0
1645680360000|2022-02-24 05:26:00|24.45|20.25|24.48|20.28|24.48|20.28|24.43|20.23|0
1645680370000|2022-02-24 05:26:10|24.56|20.36|24.7|20.5|24.7|20.5|24.56|20.36|0
1645680380000|2022-02-24 05:26:20|24.65|20.45|24.62|20.42|24.65|20.45|24.62|20.42|0
1645680390000|2022-02-24 05:26:30|24.66|20.46|24.6|20.4|24.66|20.46|24.6|20.4|0
1645680400000|2022-02-24 05:26:40|24.69|20.49|24.71|20.51|24.73|20.53|24.69|20.49|0
1645680410000|2022-02-24 05:26:50|24.7|20.5|24.7|20.5|24.75|20.55|24.7|20.5|0
1645680420000|2022-02-24 05:27:00|24.71|20.51|24.66|20.46|24.71|20.51|24.56|20.36|0
1645680430000|2022-02-24 05:27:10|24.67|20.47|24.7|20.5|24.71|20.51|24.67|20.47|0
1645680440000|2022-02-24 05:27:20|24.67|20.47|24.71|20.51|24.71|20.51|24.67|20.47|0
1645680450000|2022-02-24 05:27:30|24.7|20.5|24.66|20.46|24.75|20.55|24.66|20.46|0
1645680460000|2022-02-24 05:27:40|24.64|20.44|24.54|20.34|24.64|20.44|24.54|20.34|0
1645680470000|2022-02-24 05:27:50|24.51|20.31|24.55|20.35|24.55|20.35|24.49|20.29|0
1645680480000|2022-02-24 05:28:00|24.52|20.32|24.51|20.31|24.54|20.34|24.48|20.28|0
1645680490000|2022-02-24 05:28:10|24.48|20.28|24.52|20.32|24.52|20.32|24.47|20.27|0
1645680500000|2022-02-24 05:28:20|24.43|20.23|24.4|20.2|24.45|20.25|24.4|20.2|0
1645680510000|2022-02-24 05:28:30|24.37|20.17|24.26|20.06|24.37|20.17|24.26|20.06|0
1645680520000|2022-02-24 05:28:40|24.24|20.04|24.21|20.01|24.26|20.06|24.21|20.01|0
1645680530000|2022-02-24 05:28:50|24.17|19.97|24.13|19.93|24.21|20.01|24.13|19.93|0
1645680540000|2022-02-24 05:29:00|24.16|19.96|24.13|19.93|24.16|19.96|24.1|19.9|0
1645680550000|2022-02-24 05:29:10|24.16|19.96|24.24|20.04|24.24|20.04|24.14|19.94|0
1645680560000|2022-02-24 05:29:20|24.21|20.01|24.05|19.85|24.21|20.01|24.05|19.85|0
1645680570000|2022-02-24 05:29:30|24.09|19.89|24.06|19.86|24.1|19.9|24.06|19.86|0
1645680580000|2022-02-24 05:29:40|24.05|19.85|24.09|19.89|24.09|19.89|24.02|19.82|0
1645680590000|2022-02-24 05:29:50|24.07|19.87|24.03|19.83|24.07|19.87|24.01|19.81|0
1645680600000|2022-02-24 05:30:00|24.07|19.87|23.98|19.78|24.1|19.9|23.98|19.78|0
1645680610000|2022-02-24 05:30:10|23.99|19.79|23.89|19.69|23.99|19.79|23.86|19.66|0
1645680620000|2022-02-24 05:30:20|23.94|19.74|23.89|19.69|23.94|19.74|23.89|19.69|0
1645680630000|2022-02-24 05:30:30|23.91|19.71|23.94|19.74|23.94|19.74|23.91|19.71|0
1645680640000|2022-02-24 05:30:40|23.87|19.67|23.86|19.66|23.9|19.7|23.86|19.66|0
1645680650000|2022-02-24 05:30:50|23.83|19.63|23.82|19.62|23.83|19.63|23.82|19.62|0
1645680660000|2022-02-24 05:31:00|23.75|19.55|23.75|19.55|23.75|19.55|23.69|19.49|0
1645680670000|2022-02-24 05:31:10|23.81|19.61|23.83|19.63|23.83|19.63|23.81|19.61|0
1645680680000|2022-02-24 05:31:20|23.82|19.62|23.83|19.63|23.85|19.65|23.82|19.62|0
1645680690000|2022-02-24 05:31:30|23.81|19.61|23.89|19.69|23.89|19.69|23.79|19.59|0
1645680700000|2022-02-24 05:31:40|23.9|19.7|23.89|19.69|23.9|19.7|23.83|19.63|0
1645680710000|2022-02-24 05:31:50|23.99|19.79|23.9|19.7|23.99|19.79|23.9|19.7|0
1645680720000|2022-02-24 05:32:00|23.93|19.73|23.9|19.7|23.99|19.79|23.9|19.7|0
1645680730000|2022-02-24 05:32:10|23.77|19.57|23.79|19.59|23.83|19.63|23.77|19.57|0
1645680740000|2022-02-24 05:32:20|23.78|19.58|23.7|19.5|23.82|19.62|23.7|19.5|0
1645680750000|2022-02-24 05:32:30|23.65|19.45|23.67|19.47|23.67|19.47|23.61|19.41|0
1645680760000|2022-02-24 05:32:40|23.65|19.45|23.58|19.38|23.65|19.45|23.49|19.29|0
1645680770000|2022-02-24 05:32:50|23.63|19.43|23.67|19.47|23.67|19.47|23.63|19.43|0
1645680780000|2022-02-24 05:33:00|23.59|19.39|23.55|19.35|23.62|19.42|23.54|19.34|0
1645680790000|2022-02-24 05:33:10|23.5|19.3|23.51|19.31|23.51|19.31|23.47|19.27|0
1645680800000|2022-02-24 05:33:20|23.49|19.29|23.38|19.18|23.49|19.29|23.38|19.18|0
1645680810000|2022-02-24 05:33:30|23.29|19.09|23.27|19.07|23.38|19.18|23.27|19.07|0
1645680820000|2022-02-24 05:33:40|23.24|19.04|23.29|19.09|23.36|19.16|23.24|19.04|0
1645680830000|2022-02-24 05:33:50|23.31|19.11|23.28|19.08|23.31|19.11|23.15|18.95|0
1645680840000|2022-02-24 05:34:00|23.24|19.04|23.25|19.05|23.27|19.07|23.24|19.04|0
1645680850000|2022-02-24 05:34:10|24.08|19.88|24.2|20|24.2|20|24.08|19.88|0
1645680860000|2022-02-24 05:34:20|24.27|20.07|24.25|20.05|24.28|20.08|24.24|20.04|0
1645680870000|2022-02-24 05:34:30|24.24|20.04|24.28|20.08|24.33|20.13|24.24|20.04|0
1645680880000|2022-02-24 05:34:40|24.25|20.05|24.01|19.81|24.25|20.05|24.01|19.81|0
1645680890000|2022-02-24 05:34:50|24.02|19.82|24.12|19.92|24.12|19.92|24.02|19.82|0
1645680900000|2022-02-24 05:35:00|24.1|19.9|23.96|19.76|24.14|19.94|23.96|19.76|0
1645680910000|2022-02-24 05:35:10|24.05|19.85|24.06|19.86|24.14|19.94|24.05|19.85|0
1645680920000|2022-02-24 05:35:20|24.08|19.88|24.29|20.09|24.29|20.09|24.05|19.85|0
1645680930000|2022-02-24 05:35:30|24.24|20.04|24.24|20.04|24.24|20.04|24.16|19.96|0
1645680940000|2022-02-24 05:35:40|24.21|20.01|24.21|20.01|24.24|20.04|24.21|20.01|0
1645680950000|2022-02-24 05:35:50|24.24|20.04|24.17|19.97|24.24|20.04|24.17|19.97|0
1645680960000|2022-02-24 05:36:00|24.1|19.9|24.08|19.88|24.1|19.9|24.08|19.88|0
1645680970000|2022-02-24 05:36:10|24.04|19.84|23.88|19.68|24.04|19.84|23.88|19.68|0
1645680980000|2022-02-24 05:36:20|23.86|19.66|23.9|19.7|23.9|19.7|23.86|19.66|0
1645680990000|2022-02-24 05:36:30|23.89|19.69|23.89|19.69|23.93|19.73|23.84|19.64|0
1645681000000|2022-02-24 05:36:40|23.86|19.66|23.73|19.53|23.86|19.66|23.73|19.53|0
1645681010000|2022-02-24 05:36:50|23.75|19.55|23.84|19.64|23.84|19.64|23.71|19.51|0
1645681020000|2022-02-24 05:37:00|23.77|19.57|23.76|19.56|23.77|19.57|23.76|19.56|0
1645681030000|2022-02-24 05:37:10|23.79|19.59|23.78|19.58|23.79|19.59|23.78|19.58|0
1645681040000|2022-02-24 05:37:20|23.76|19.56|23.8|19.6|23.81|19.61|23.76|19.56|0
1645681050000|2022-02-24 05:37:30|23.84|19.64|23.84|19.64|23.84|19.64|23.81|19.61|0
1645681060000|2022-02-24 05:37:40|23.89|19.69|23.84|19.64|23.92|19.72|23.84|19.64|0
1645681070000|2022-02-24 05:37:50|23.85|19.65|23.89|19.69|23.93|19.73|23.85|19.65|0
1645681080000|2022-02-24 05:38:00|23.84|19.64|23.76|19.56|23.86|19.66|23.73|19.53|0
1645681090000|2022-02-24 05:38:10|23.73|19.53|23.64|19.44|23.73|19.53|23.64|19.44|0
1645681100000|2022-02-24 05:38:20|23.59|19.39|23.61|19.41|23.61|19.41|23.59|19.39|0
1645681110000|2022-02-24 05:38:30|23.65|19.45|23.56|19.36|23.65|19.45|23.55|19.35|0
1645681120000|2022-02-24 05:38:40|23.61|19.41|23.64|19.44|23.64|19.44|23.6|19.4|0
1645681130000|2022-02-24 05:38:50|23.75|19.55|23.8|19.6|23.8|19.6|23.75|19.55|0
1645681140000|2022-02-24 05:39:00|23.71|19.51|23.65|19.45|23.71|19.51|23.65|19.45|0
1645681150000|2022-02-24 05:39:10|23.73|19.53|23.75|19.55|23.75|19.55|23.73|19.53|0
1645681160000|2022-02-24 05:39:20|23.84|19.64|23.84|19.64|23.85|19.65|23.81|19.61|0
1645681170000|2022-02-24 05:39:30|23.76|19.56|23.72|19.52|23.77|19.57|23.72|19.52|0
1645681180000|2022-02-24 05:39:40|23.71|19.51|23.71|19.51|23.71|19.51|23.71|19.51|0
1645681190000|2022-02-24 05:39:50|23.67|19.47|23.57|19.37|23.67|19.47|23.57|19.37|0
1645681200000|2022-02-24 05:40:00|23.6|19.4|23.69|19.49|23.69|19.49|23.6|19.4|0
1645681210000|2022-02-24 05:40:10|23.72|19.52|23.6|19.4|23.72|19.52|23.6|19.4|0
1645681220000|2022-02-24 05:40:20|23.63|19.43|23.72|19.52|23.72|19.52|23.63|19.43|0
1645681230000|2022-02-24 05:40:30|23.69|19.49|24.51|20.31|24.51|20.31|23.67|19.47|0
1645681240000|2022-02-24 05:40:40|24.52|20.32|24.48|20.28|24.52|20.32|24.48|20.28|0
1645681250000|2022-02-24 05:40:50|24.5|20.3|24.5|20.3|24.52|20.32|24.5|20.3|0
1645681260000|2022-02-24 05:41:00|24.54|20.34|24.59|20.39|24.59|20.39|24.52|20.32|0
1645681270000|2022-02-24 05:41:10|24.6|20.4|24.62|20.42|24.64|20.44|24.6|20.4|0
1645681280000|2022-02-24 05:41:20|24.66|20.46|24.6|20.4|24.66|20.46|24.6|20.4|0
1645681290000|2022-02-24 05:41:30|24.62|20.42|24.59|20.39|24.63|20.43|24.59|20.39|0
1645681300000|2022-02-24 05:41:40|24.58|20.38|24.52|20.32|24.58|20.38|24.52|20.32|0
1645681310000|2022-02-24 05:41:50|24.54|20.34|24.48|20.28|24.54|20.34|24.48|20.28|0
1645681320000|2022-02-24 05:42:00|24.46|20.26|24.63|20.43|24.63|20.43|24.46|20.26|0
1645681330000|2022-02-24 05:42:10|24.6|20.4|24.78|20.58|24.78|20.58|24.6|20.4|0
1645681340000|2022-02-24 05:42:20|24.77|20.57|24.73|20.53|24.77|20.57|24.73|20.53|0
1645681350000|2022-02-24 05:42:30|24.71|20.51|24.6|20.4|24.71|20.51|24.6|20.4|0
1645681360000|2022-02-24 05:42:40|24.73|20.53|24.81|20.61|24.81|20.61|24.73|20.53|0
1645681370000|2022-02-24 05:42:50|24.77|20.57|24.68|20.48|24.77|20.57|24.68|20.48|0
1645681380000|2022-02-24 05:43:00|24.62|20.42|24.63|20.43|24.63|20.43|24.6|20.4|0
1645681390000|2022-02-24 05:43:10|24.62|20.42|24.6|20.4|24.64|20.44|24.6|20.4|0
1645681400000|2022-02-24 05:43:20|24.63|20.43|24.52|20.32|24.63|20.43|24.52|20.32|0
1645681410000|2022-02-24 05:43:30|24.55|20.35|24.55|20.35|24.55|20.35|24.54|20.34|0
1645681420000|2022-02-24 05:43:40|24.54|20.34|24.59|20.39|24.59|20.39|24.54|20.34|0
1645681430000|2022-02-24 05:43:50|24.55|20.35|24.49|20.29|24.55|20.35|24.48|20.28|0
1645681440000|2022-02-24 05:44:00|24.48|20.28|24.66|20.46|24.68|20.48|24.48|20.28|0
1645681450000|2022-02-24 05:44:10|24.62|20.42|24.67|20.47|24.71|20.51|24.62|20.42|0
1645681460000|2022-02-24 05:44:20|24.62|20.42|24.62|20.42|24.64|20.44|24.62|20.42|0
1645681470000|2022-02-24 05:44:30|24.64|20.44|24.59|20.39|24.64|20.44|24.58|20.38|0
1645681480000|2022-02-24 05:44:40|24.56|20.36|24.62|20.42|24.62|20.42|24.56|20.36|0
1645681490000|2022-02-24 05:44:50|24.75|20.55|24.59|20.95|24.75|20.98|24.58|20.55|0
1645681500000|2022-02-24 05:45:00|24.54|20.9|24.46|20.82|24.54|20.9|24.46|20.82|0
1645681510000|2022-02-24 05:45:10|24.4|20.76|24.4|20.76|24.4|20.76|24.4|20.76|0
1645681520000|2022-02-24 05:45:20|24.46|20.82|24.42|20.78|24.46|20.82|24.42|20.78|0
1645681530000|2022-02-24 05:45:30|24.46|20.82|24.4|20.76|24.46|20.82|24.4|20.76|0
1645681540000|2022-02-24 05:45:40|24.44|20.8|24.58|20.94|24.58|20.94|24.44|20.8|0
1645681550000|2022-02-24 05:45:50|24.54|20.9|24.47|20.83|24.54|20.9|24.47|20.83|0
1645681560000|2022-02-24 05:46:00|24.53|20.89|24.55|20.91|24.55|20.91|24.53|20.89|0
1645681570000|2022-02-24 05:46:10|24.58|20.94|24.73|21.09|24.73|21.09|24.58|20.94|0
1645681580000|2022-02-24 05:46:20|24.74|21.1|24.81|21.17|24.81|21.17|24.72|21.08|0
1645681590000|2022-02-24 05:46:30|24.83|21.19|24.8|21.16|24.84|21.2|24.8|21.16|0
1645681600000|2022-02-24 05:46:40|24.78|21.14|24.96|21.32|24.96|21.32|24.78|21.14|0
1645681610000|2022-02-24 05:46:50|24.88|21.24|24.88|21.24|24.88|21.24|24.84|21.2|0
1645681620000|2022-02-24 05:47:00|24.8|21.16|24.8|21.16|24.83|21.19|24.74|21.1|0
1645681630000|2022-02-24 05:47:10|24.88|21.24|24.89|21.25|24.92|21.28|24.88|21.24|0
1645681640000|2022-02-24 05:47:20|24.94|21.3|24.89|21.25|24.95|21.31|24.89|21.25|0
1645681650000|2022-02-24 05:47:30|24.91|21.27|24.96|21.32|24.96|21.32|24.91|21.27|0
1645681660000|2022-02-24 05:47:40|24.99|21.35|24.84|21.2|24.99|21.35|24.84|21.2|0
1645681670000|2022-02-24 05:47:50|24.87|21.23|24.94|21.3|24.94|21.3|24.87|21.23|0
1645681680000|2022-02-24 05:48:00|24.91|21.27|24.84|21.2|24.91|21.27|24.81|21.17|0
1645681690000|2022-02-24 05:48:10|24.69|21.05|24.72|21.08|24.76|21.12|24.69|21.05|0
1645681700000|2022-02-24 05:48:20|24.69|21.05|24.7|21.06|24.7|21.06|24.63|20.99|0
1645681710000|2022-02-24 05:48:30|24.69|21.05|24.58|20.94|24.69|21.05|24.58|20.94|0
1645681720000|2022-02-24 05:48:40|24.62|20.98|24.61|20.97|24.62|20.98|24.58|20.94|0
1645681730000|2022-02-24 05:48:50|24.63|20.99|24.63|20.99|24.63|20.99|24.61|20.97|0
1645681740000|2022-02-24 05:49:00|24.66|21.02|24.61|20.97|24.67|21.03|24.61|20.97|0
1645681750000|2022-02-24 05:49:10|24.57|20.93|24.47|20.83|24.57|20.93|24.47|20.83|0
1645681760000|2022-02-24 05:49:20|24.5|20.86|24.51|20.87|24.51|20.87|24.5|20.86|0
1645681770000|2022-02-24 05:49:30|24.44|20.8|24.35|20.71|24.44|20.8|24.35|20.71|0
1645681780000|2022-02-24 05:49:40|24.38|20.74|24.36|20.72|24.38|20.74|24.29|20.65|0
1645681790000|2022-02-24 05:49:50|24.38|20.74|24.36|20.72|24.39|20.75|24.36|20.72|0
1645681800000|2022-02-24 05:50:00|24.35|20.71|24.33|20.69|24.35|20.71|24.31|20.67|0
1645681810000|2022-02-24 05:50:10|24.44|20.8|24.32|20.68|24.44|20.8|24.32|20.68|0
1645681820000|2022-02-24 05:50:20|24.36|20.72|24.37|20.73|24.37|20.73|24.35|20.71|0
1645681830000|2022-02-24 05:50:30|24.33|20.69|24.42|20.78|24.42|20.78|24.33|20.69|0
1645681840000|2022-02-24 05:50:40|24.4|20.76|24.21|20.57|24.4|20.76|24.21|20.57|0
1645681850000|2022-02-24 05:50:50|24.25|20.61|24.25|20.61|24.27|20.63|24.24|20.6|0
1645681860000|2022-02-24 05:51:00|24.31|20.67|24.35|20.71|24.37|20.73|24.31|20.67|0
1645681870000|2022-02-24 05:51:10|24.37|20.73|24.36|20.72|24.37|20.73|24.35|20.71|0
1645681880000|2022-02-24 05:51:20|24.37|20.73|24.4|20.76|24.4|20.76|24.37|20.73|0
1645681890000|2022-02-24 05:51:30|24.43|20.79|24.47|20.83|24.47|20.83|24.42|20.78|0
1645681900000|2022-02-24 05:51:40|24.5|20.86|24.48|20.84|24.5|20.86|24.48|20.84|0
1645681910000|2022-02-24 05:51:50|24.47|20.83|24.46|20.82|24.47|20.83|24.46|20.82|0
1645681920000|2022-02-24 05:52:00|24.44|20.8|24.47|20.83|24.52|20.88|24.44|20.8|0
1645681930000|2022-02-24 05:52:10|24.44|20.8|24.51|20.87|24.51|20.87|24.44|20.8|0
1645681940000|2022-02-24 05:52:20|24.47|20.83|24.36|20.72|24.47|20.83|24.36|20.72|0
1645681950000|2022-02-24 05:52:30|24.39|20.75|24.92|21.28|24.92|21.28|24.39|20.75|0
1645681960000|2022-02-24 05:52:40|24.52|20.88|24.42|20.78|24.57|20.93|24.42|20.78|0
1645681970000|2022-02-24 05:52:50|24.46|20.82|24.43|20.79|24.46|20.82|24.41|20.77|0
1645681980000|2022-02-24 05:53:00|24.53|20.89|24.46|20.82|24.53|20.89|24.46|20.82|0
1645681990000|2022-02-24 05:53:10|24.53|20.89|24.49|20.85|24.53|20.89|24.46|20.82|0
1645682000000|2022-02-24 05:53:20|24.56|20.92|24.5|20.86|24.56|20.92|24.48|20.84|0
1645682010000|2022-02-24 05:53:30|24.34|20.98|24.39|21.03|24.4|21.04|24.34|20.98|0
1645682020000|2022-02-24 05:53:40|24.36|21|24.38|21.02|24.38|21.02|24.35|20.99|0
1645682030000|2022-02-24 05:53:50|24.39|21.03|24.61|21.25|24.61|21.25|24.38|21.02|0
1645682040000|2022-02-24 05:54:00|24.76|21.4|24.82|21.46|24.82|21.46|24.73|21.37|0
1645682050000|2022-02-24 05:54:10|24.78|21.42|24.58|21.22|24.8|21.44|24.58|21.22|0
1645682060000|2022-02-24 05:54:20|24.64|21.28|24.22|20.86|24.64|21.28|24.21|20.85|0
1645682070000|2022-02-24 05:54:30|24.18|20.82|24.25|20.89|24.25|20.89|24.18|20.82|0
1645682080000|2022-02-24 05:54:40|24.29|20.93|24.29|20.93|24.38|21.02|24.29|20.93|0
1645682090000|2022-02-24 05:54:50|24.3|20.94|24.31|20.95|24.31|20.95|24.27|20.91|0
1645682100000|2022-02-24 05:55:00|24.4|21.04|24.33|20.97|24.4|21.04|24.33|20.97|0
1645682110000|2022-02-24 05:55:10|24.34|20.98|24.38|21.02|24.38|21.02|24.34|20.98|0
1645682120000|2022-02-24 05:55:20|24.37|21.01|24.37|21.01|24.37|21.01|24.36|21|0
1645682130000|2022-02-24 05:55:30|24.34|20.98|24.31|20.95|24.36|21|24.23|20.87|0
1645682140000|2022-02-24 05:55:40|24.41|21.05|24.34|20.98|24.41|21.05|24.34|20.98|0
1645682150000|2022-02-24 05:55:50|24.36|21|24.31|20.95|24.4|21.04|24.31|20.95|0
1645682160000|2022-02-24 05:56:00|24.35|20.99|24.25|20.89|24.35|20.99|24.25|20.89|0
1645682170000|2022-02-24 05:56:10|24.29|20.93|24.37|21.01|24.37|21.01|24.29|20.93|0
1645682180000|2022-02-24 05:56:20|24.34|20.98|24.3|20.94|24.34|20.98|24.3|20.94|0
1645682190000|2022-02-24 05:56:30|24.23|20.87|24.31|20.95|24.33|20.97|24.23|20.87|0
1645682200000|2022-02-24 05:56:40|24.33|20.97|24.34|20.98|24.35|20.99|24.33|20.97|0
1645682210000|2022-02-24 05:56:50|24.35|20.99|24.53|21.17|24.53|21.17|24.34|20.98|0
1645682220000|2022-02-24 05:57:00|24.46|21.1|24.51|21.15|24.59|21.23|24.46|21.1|0
1645682230000|2022-02-24 05:57:10|24.53|21.17|24.59|21.23|24.59|21.23|24.53|21.17|0
1645682240000|2022-02-24 05:57:20|24.62|21.26|24.49|21.13|24.62|21.26|24.45|21.09|0
1645682250000|2022-02-24 05:57:30|24.51|21.15|24.4|21.04|24.51|21.15|24.4|21.04|0
1645682260000|2022-02-24 05:57:40|24.44|21.08|24.45|21.09|24.45|21.09|24.44|21.08|0
1645682270000|2022-02-24 05:57:50|24.42|21.06|24.37|21.01|24.42|21.06|24.35|20.99|0
1645682280000|2022-02-24 05:58:00|24.4|21.04|24.34|20.98|24.42|21.06|24.34|20.98|0
1645682290000|2022-02-24 05:58:10|24.37|21.01|24.26|20.9|24.37|21.01|24.26|20.9|0
1645682300000|2022-02-24 05:58:20|24.37|21.01|24.31|20.95|24.4|21.04|24.31|20.95|0
1645682310000|2022-02-24 05:58:30|24.35|20.99|24.37|21.01|24.4|21.04|24.35|20.99|0
1645682320000|2022-02-24 05:58:40|24.27|20.91|24.2|20.84|24.27|20.91|24.18|20.82|0
1645682330000|2022-02-24 05:58:50|24.18|20.82|24.34|20.98|24.34|20.98|24.18|20.82|0
1645682340000|2022-02-24 05:59:00|24.38|21.02|24.34|20.98|24.38|21.02|24.3|20.94|0
1645682350000|2022-02-24 05:59:10|24.37|21.01|24.26|20.9|24.37|21.01|24.26|20.9|0
1645682360000|2022-02-24 05:59:20|24.29|20.93|24.34|20.98|24.41|21.05|24.29|20.93|0
1645682370000|2022-02-24 05:59:30|24.26|20.9|24.04|20.68|24.26|20.9|24.04|20.68|0
1645682380000|2022-02-24 05:59:40|23.91|20.55|23.99|20.63|23.99|20.63|23.91|20.55|0
1645682390000|2022-02-24 05:59:50|23.96|20.6|23.92|20.56|23.96|20.6|23.88|20.52|0
1645682400000|2022-02-24 06:00:00|23.93|20.57|24.24|20.88|24.29|20.93|23.93|20.57|0
1645682410000|2022-02-24 06:00:10|24.26|20.9|24.26|20.9|24.26|20.9|24.24|20.88|0
1645682420000|2022-02-24 06:00:20|24.29|20.93|24.19|20.83|24.29|20.93|24.19|20.83|0
1645682430000|2022-02-24 06:00:30|24.23|20.87|24.26|20.9|24.35|20.99|24.23|20.87|0
1645682440000|2022-02-24 06:00:40|24.24|20.88|24.2|20.84|24.24|20.88|24.2|20.84|0
1645682450000|2022-02-24 06:00:50|24.34|20.98|24.68|20.48|24.73|20.98|24.34|20.48|0
1645682460000|2022-02-24 06:01:00|24.72|20.52|24.86|20.66|24.86|20.66|24.72|20.52|0
1645682470000|2022-02-24 06:01:10|24.83|20.63|24.82|20.62|24.83|20.63|24.82|20.62|0
1645682480000|2022-02-24 06:01:20|24.77|20.57|24.71|20.51|24.77|20.57|24.71|20.51|0
1645682490000|2022-02-24 06:01:30|24.68|20.48|24.71|20.51|24.71|20.51|24.68|20.48|0
1645682500000|2022-02-24 06:01:40|24.69|20.49|24.73|20.53|24.73|20.53|24.66|20.46|0
1645682510000|2022-02-24 06:01:50|24.75|20.55|24.68|20.48|24.79|20.59|24.68|20.48|0
1645682520000|2022-02-24 06:02:00|24.65|20.45|24.45|20.25|24.68|20.48|24.45|20.25|0
1645682530000|2022-02-24 06:02:10|24.49|20.29|24.45|20.25|24.54|20.34|24.45|20.25|0
1645682540000|2022-02-24 06:02:20|24.47|20.27|24.61|20.41|24.61|20.41|24.47|20.27|0
1645682550000|2022-02-24 06:02:30|24.49|20.29|24.45|20.25|24.49|20.29|24.43|20.23|0
1645682560000|2022-02-24 06:02:40|24.47|20.27|24.56|20.36|24.56|20.36|24.47|20.27|0
1645682570000|2022-02-24 06:02:50|24.53|20.33|24.57|20.37|24.58|20.38|24.53|20.33|0
1645682580000|2022-02-24 06:03:00|24.5|20.3|24.6|20.4|24.6|20.4|24.5|20.3|0
1645682590000|2022-02-24 06:03:10|24.73|20.53|24.8|20.6|24.8|20.6|24.69|20.49|0
1645682600000|2022-02-24 06:03:20|24.92|20.72|24.78|20.86|24.92|20.86|24.76|20.72|0
1645682610000|2022-02-24 06:03:30|24.77|20.85|24.78|20.86|24.8|20.88|24.77|20.85|0
1645682620000|2022-02-24 06:03:40|24.76|20.84|24.76|20.84|24.76|20.84|24.76|20.84|0
1645682630000|2022-02-24 06:03:50|24.74|20.82|24.84|20.92|24.84|20.92|24.74|20.82|0
1645682640000|2022-02-24 06:04:00|24.87|20.95|24.88|20.96|24.89|20.97|24.87|20.95|0
1645682650000|2022-02-24 06:04:10|24.81|20.89|24.7|20.78|24.81|20.89|24.7|20.78|0
1645682660000|2022-02-24 06:04:20|24.78|20.86|24.87|20.95|24.87|20.95|24.78|20.86|0
1645682670000|2022-02-24 06:04:30|24.89|20.97|24.95|21.03|24.95|21.03|24.89|20.97|0
1645682680000|2022-02-24 06:04:40|24.98|21.06|25.01|21.09|25.01|21.09|24.91|20.99|0
1645682690000|2022-02-24 06:04:50|24.95|21.03|24.87|20.95|24.95|21.03|24.85|20.93|0
1645682700000|2022-02-24 06:05:00|24.88|20.96|24.87|20.95|24.88|20.96|24.81|20.89|0
1645682710000|2022-02-24 06:05:10|24.85|20.93|24.82|20.9|24.89|20.97|24.81|20.89|0
1645682720000|2022-02-24 06:05:20|24.87|20.95|24.95|21.03|24.95|21.03|24.87|20.95|0
1645682730000|2022-02-24 06:05:30|24.92|21|25.06|21.14|25.06|21.14|24.92|21|0
1645682740000|2022-02-24 06:05:40|25.09|21.17|25.03|21.11|25.12|21.2|25.03|21.11|0
1645682750000|2022-02-24 06:05:50|24.98|21.06|24.98|21.06|24.98|21.06|24.95|21.03|0
1645682760000|2022-02-24 06:06:00|25|21.08|24.85|20.93|25|21.08|24.85|20.93|0
1645682770000|2022-02-24 06:06:10|24.84|20.92|24.87|20.95|24.87|20.95|24.84|20.92|0
1645682780000|2022-02-24 06:06:20|24.85|20.93|24.74|20.82|24.87|20.95|24.74|20.82|0
1645682790000|2022-02-24 06:06:30|24.73|20.81|24.66|20.74|24.73|20.81|24.66|20.74|0
1645682800000|2022-02-24 06:06:40|24.7|20.78|24.76|20.84|24.76|20.84|24.7|20.78|0
1645682810000|2022-02-24 06:06:50|24.77|20.85|24.87|20.95|24.87|20.95|24.76|20.84|0
1645682820000|2022-02-24 06:07:00|24.85|20.93|24.87|20.95|24.87|20.95|24.85|20.93|0
1645682830000|2022-02-24 06:07:10|24.89|20.97|24.84|20.92|24.89|20.97|24.84|20.92|0
1645682840000|2022-02-24 06:07:20|24.87|20.95|24.85|20.93|24.88|20.96|24.85|20.93|0
1645682850000|2022-02-24 06:07:30|24.87|20.95|24.98|21.06|24.98|21.06|24.87|20.95|0
1645682860000|2022-02-24 06:07:40|24.92|21|24.96|21.04|24.98|21.06|24.92|21|0
1645682870000|2022-02-24 06:07:50|25|21.08|24.92|21|25|21.08|24.89|20.97|0
1645682880000|2022-02-24 06:08:00|24.91|20.99|25.12|21.2|25.12|21.2|24.91|20.99|0
1645682890000|2022-02-24 06:08:10|25.13|21.21|25.14|21.22|25.14|21.22|25.13|21.21|0
1645682900000|2022-02-24 06:08:20|25.18|21.26|25.21|21.29|25.21|21.29|25.18|21.26|0
1645682910000|2022-02-24 06:08:30|25.23|21.31|25.17|21.25|25.23|21.31|25.17|21.25|0
1645682920000|2022-02-24 06:08:40|25.2|21.28|25.23|21.31|25.25|21.33|25.2|21.28|0
1645682930000|2022-02-24 06:08:50|25.25|21.33|25.25|21.33|25.25|21.33|25.25|21.33|0
1645682940000|2022-02-24 06:09:00|25.28|21.36|25.31|21.39|25.31|21.39|25.28|21.36|0
1645682950000|2022-02-24 06:09:10|25.23|21.31|25.2|21.28|25.23|21.31|25.2|21.28|0
1645682960000|2022-02-24 06:09:20|25.25|21.33|25.31|21.39|25.31|21.39|25.25|21.33|0
1645682970000|2022-02-24 06:09:30|25.37|21.45|25.25|21.33|25.37|21.45|25.25|21.33|0
1645682980000|2022-02-24 06:09:40|25.31|21.39|25.34|21.42|25.34|21.42|25.31|21.39|0
1645682990000|2022-02-24 06:09:50|25.32|21.4|25.31|21.39|25.32|21.4|25.28|21.36|0
1645683000000|2022-02-24 06:10:00|25.37|21.45|25.23|21.31|25.37|21.45|25.23|21.31|0
1645683010000|2022-02-24 06:10:10|25.17|21.25|25.17|21.25|25.18|21.26|25.17|21.25|0
1645683020000|2022-02-24 06:10:20|25.16|21.24|25.13|21.21|25.16|21.24|25.09|21.17|0
1645683030000|2022-02-24 06:10:30|25.1|21.18|25.18|21.26|25.18|21.26|25.09|21.17|0
1645683040000|2022-02-24 06:10:40|25.1|21.18|25.02|21.1|25.1|21.18|25|21.08|0
1645683050000|2022-02-24 06:10:50|25.03|21.11|25.11|21.19|25.11|21.19|25|21.08|0
1645683060000|2022-02-24 06:11:00|25.14|21.22|25.04|21.12|25.14|21.22|25.04|21.12|0
1645683070000|2022-02-24 06:11:10|24.98|21.06|25.04|21.12|25.06|21.14|24.98|21.06|0
1645683080000|2022-02-24 06:11:20|25.09|21.17|24.22|20.3|25.14|21.22|24.22|20.3|0
1645683090000|2022-02-24 06:11:30|23.38|19.46|23.38|19.46|23.38|19.46|23.38|19.46|0
1645683100000|2022-02-24 06:11:40|23.41|19.49|23.48|19.56|23.48|19.56|23.41|19.49|0
1645683120000|2022-02-24 06:12:00|23.5|19.58|23.5|19.58|23.5|19.58|23.49|19.57|0
1645683130000|2022-02-24 06:12:10|23.45|19.53|23.4|19.48|23.45|19.53|23.4|19.48|0
1645683140000|2022-02-24 06:12:20|23.48|19.56|23.49|19.57|23.5|19.58|23.48|19.56|0
1645683150000|2022-02-24 06:12:30|23.46|19.54|23.34|19.42|23.46|19.54|23.34|19.42|0
1645683160000|2022-02-24 06:12:40|23.41|19.49|23.38|19.46|23.41|19.49|23.38|19.46|0
1645683170000|2022-02-24 06:12:50|23.4|19.48|23.38|19.46|23.4|19.48|23.38|19.46|0
1645683180000|2022-02-24 06:13:00|23.4|19.48|23.5|19.58|23.5|19.58|23.4|19.48|0
1645683190000|2022-02-24 06:13:10|23.48|19.56|23.48|19.56|23.5|19.58|23.48|19.56|0
1645683200000|2022-02-24 06:13:20|23.58|19.66|23.51|19.59|23.58|19.66|23.51|19.59|0
1645683210000|2022-02-24 06:13:30|23.46|19.54|23.46|19.54|23.46|19.54|23.42|19.5|0
1645683220000|2022-02-24 06:13:40|23.49|19.57|23.44|19.52|23.49|19.57|23.42|19.5|0
1645683230000|2022-02-24 06:13:50|23.4|19.48|23.45|19.53|23.48|19.56|23.4|19.48|0
1645683240000|2022-02-24 06:14:00|23.42|19.5|23.37|19.45|23.42|19.5|23.37|19.45|0
1645683250000|2022-02-24 06:14:10|23.32|19.4|23.34|19.42|23.34|19.42|23.26|19.34|0
1645683260000|2022-02-24 06:14:20|23.33|19.41|23.33|19.41|23.33|19.41|23.33|19.41|0
1645683270000|2022-02-24 06:14:30|23.34|19.42|23.32|19.4|23.34|19.42|23.26|19.34|0
1645683280000|2022-02-24 06:14:40|23.34|19.42|23.2|19.28|23.34|19.42|23.08|19.16|0
1645683290000|2022-02-24 06:14:50|23.21|19.29|23.29|19.37|23.29|19.37|23.21|19.29|0
1645683300000|2022-02-24 06:15:00|23.36|19.44|23.12|19.2|23.36|19.44|23.12|19.2|0
1645683310000|2022-02-24 06:15:10|23.14|19.22|23.12|19.2|23.14|19.22|23.05|19.13|0
1645683320000|2022-02-24 06:15:20|22.96|19.04|22.92|19|23|19.08|22.92|19|0
1645683330000|2022-02-24 06:15:30|23|19.08|23.05|19.13|23.05|19.13|23|19.08|0
1645683340000|2022-02-24 06:15:40|23.08|19.16|23.11|19.19|23.13|19.21|23.08|19.16|0
1645683350000|2022-02-24 06:15:50|23.21|19.29|23.22|19.3|23.22|19.3|23.2|19.28|0
1645683360000|2022-02-24 06:16:00|23.24|19.32|23.42|19.5|23.42|19.5|23.24|19.32|0
1645683370000|2022-02-24 06:16:10|23.51|19.59|23.55|19.63|23.55|19.63|23.51|19.59|0
1645683380000|2022-02-24 06:16:20|23.63|19.71|23.98|20.06|23.98|20.06|23.63|19.71|0
1645683390000|2022-02-24 06:16:30|24.01|20.09|23.98|20.06|24.08|20.16|23.98|20.06|0
1645683400000|2022-02-24 06:16:40|23.96|20.04|24.01|20.09|24.02|20.1|23.96|20.04|0
1645683410000|2022-02-24 06:16:50|23.92|20|23.98|20.06|23.98|20.06|23.9|19.98|0
1645683420000|2022-02-24 06:17:00|24.02|20.1|24.07|20.15|24.07|20.15|24.02|20.1|0
1645683430000|2022-02-24 06:17:10|24.09|20.17|24.09|20.17|24.23|20.31|24.09|20.17|0
1645683440000|2022-02-24 06:17:20|24.07|20.15|23.67|19.75|24.07|20.15|23.67|19.75|0
1645683450000|2022-02-24 06:17:30|23.7|19.78|23.84|19.92|23.84|19.92|23.7|19.78|0
1645683460000|2022-02-24 06:17:40|23.85|19.93|23.66|19.74|23.85|19.93|23.65|19.73|0
1645683470000|2022-02-24 06:17:50|23.69|19.77|23.57|19.65|23.69|19.77|23.57|19.65|0
1645683480000|2022-02-24 06:18:00|23.51|19.59|23.51|19.59|23.53|19.61|23.51|19.59|0
1645683490000|2022-02-24 06:18:10|23.55|19.63|23.5|19.58|23.55|19.63|23.5|19.58|0
1645683500000|2022-02-24 06:18:20|23.51|19.59|23.42|19.5|23.51|19.59|23.42|19.5|0
1645683510000|2022-02-24 06:18:30|23.45|19.53|23.43|19.51|23.45|19.53|23.41|19.49|0
1645683520000|2022-02-24 06:18:40|23.45|19.53|23.41|19.49|23.45|19.53|23.41|19.49|0
1645683530000|2022-02-24 06:18:50|23.39|19.47|23.42|19.5|23.43|19.51|23.39|19.47|0
1645683540000|2022-02-24 06:19:00|23.39|19.47|23.43|19.51|23.43|19.51|23.39|19.47|0
1645683550000|2022-02-24 06:19:10|23.47|19.55|23.5|19.58|23.5|19.58|23.47|19.55|0
1645683560000|2022-02-24 06:19:20|23.51|19.59|23.47|19.55|23.58|19.66|23.47|19.55|0
1645683570000|2022-02-24 06:19:30|23.46|19.54|23.42|19.5|23.46|19.54|23.42|19.5|0
1645683580000|2022-02-24 06:19:40|23.38|19.46|23.8|19.88|23.82|19.9|23.31|19.39|0
1645683590000|2022-02-24 06:19:50|24.26|20.34|24.19|20.27|24.26|20.34|24.16|20.24|0
1645683600000|2022-02-24 06:20:00|24.2|20.28|24.22|20.3|24.25|20.33|24.2|20.28|0
1645683610000|2022-02-24 06:20:10|24.18|20.26|24|20.08|24.18|20.26|24|20.08|0
1645683620000|2022-02-24 06:20:20|23.98|20.06|23.95|20.03|24.02|20.1|23.95|20.03|0
1645683630000|2022-02-24 06:20:30|23.91|19.99|24.06|20.14|24.06|20.14|23.88|19.96|0
1645683640000|2022-02-24 06:20:40|24.03|20.11|23.84|19.92|24.03|20.11|23.79|19.87|0
1645683650000|2022-02-24 06:20:50|23.75|19.83|23.79|19.87|23.84|19.92|23.75|19.83|0
1645683660000|2022-02-24 06:21:00|23.73|19.81|23.79|19.87|23.83|19.91|23.73|19.81|0
1645683670000|2022-02-24 06:21:10|23.85|19.93|23.84|19.92|23.85|19.93|23.84|19.92|0
1645683680000|2022-02-24 06:21:20|23.87|19.95|23.91|19.99|23.91|19.99|23.85|19.93|0
1645683690000|2022-02-24 06:21:30|23.81|19.89|23.79|19.87|23.81|19.89|23.76|19.84|0
1645683700000|2022-02-24 06:21:40|23.76|19.84|23.8|19.88|23.8|19.88|23.76|19.84|0
1645683710000|2022-02-24 06:21:50|23.89|19.97|23.8|19.88|23.91|19.99|23.8|19.88|0
1645683720000|2022-02-24 06:22:00|23.83|19.91|23.81|19.89|23.84|19.92|23.81|19.89|0
1645683730000|2022-02-24 06:22:10|23.77|19.85|23.72|19.8|23.77|19.85|23.71|19.79|0
1645683740000|2022-02-24 06:22:20|23.61|19.69|23.68|19.76|23.68|19.76|23.59|19.67|0
1645683750000|2022-02-24 06:22:30|23.73|19.81|23.83|19.91|23.84|19.92|23.73|19.81|0
1645683760000|2022-02-24 06:22:40|23.89|19.97|23.87|19.95|23.89|19.97|23.85|19.93|0
1645683770000|2022-02-24 06:22:50|23.84|19.92|23.87|19.95|23.87|19.95|23.81|19.89|0
1645683780000|2022-02-24 06:23:00|23.84|19.92|23.83|19.91|23.84|19.92|23.83|19.91|0
1645683790000|2022-02-24 06:23:10|23.76|19.84|23.87|19.95|23.88|19.96|23.76|19.84|0
1645683800000|2022-02-24 06:23:20|23.88|19.96|23.89|19.97|23.89|19.97|23.84|19.92|0
1645683810000|2022-02-24 06:23:30|23.87|19.95|23.81|19.89|23.87|19.95|23.81|19.89|0
1645683820000|2022-02-24 06:23:40|23.8|19.88|23.84|19.92|23.88|19.96|23.8|19.88|0
1645683830000|2022-02-24 06:23:50|23.87|19.95|23.87|19.95|23.87|19.95|23.87|19.95|0
1645683840000|2022-02-24 06:24:00|24.03|20.11|23.92|20|24.03|20.11|23.92|20|0
1645683850000|2022-02-24 06:24:10|23.91|19.99|23.93|20.01|23.95|20.03|23.91|19.99|0
1645683860000|2022-02-24 06:24:20|23.97|20.05|23.95|20.03|23.97|20.05|23.92|20|0
1645683870000|2022-02-24 06:24:30|23.96|20.04|23.91|19.99|23.96|20.04|23.89|19.97|0
1645683880000|2022-02-24 06:24:40|23.89|19.97|23.84|19.92|23.89|19.97|23.81|19.89|0
1645683890000|2022-02-24 06:24:50|23.87|19.95|23.96|20.04|23.96|20.04|23.85|19.93|0
1645683900000|2022-02-24 06:25:00|23.97|20.05|23.93|20.01|23.97|20.05|23.93|20.01|0
1645683910000|2022-02-24 06:25:10|23.96|20.04|23.91|19.99|23.96|20.04|23.91|19.99|0
1645683920000|2022-02-24 06:25:20|23.95|20.03|23.96|20.04|23.96|20.04|23.91|19.99|0
1645683930000|2022-02-24 06:25:30|23.97|20.05|23.96|20.04|24.01|20.09|23.96|20.04|0
1645683940000|2022-02-24 06:25:40|23.95|20.03|23.96|20.04|23.96|20.04|23.91|19.99|0
1645683960000|2022-02-24 06:26:00|24.04|20.12|24.03|20.11|24.04|20.12|24.01|20.09|0
1645683970000|2022-02-24 06:26:10|24.04|20.12|24.07|20.15|24.07|20.15|24.03|20.11|0
1645683980000|2022-02-24 06:26:20|24.08|20.16|24.07|20.15|24.08|20.16|24.07|20.15|0
1645683990000|2022-02-24 06:26:30|24.19|20.27|24.2|20.28|24.2|20.28|24.16|20.24|0
1645684000000|2022-02-24 06:26:40|24.19|20.27|24.09|20.17|24.19|20.27|24.09|20.17|0
1645684010000|2022-02-24 06:26:50|24.18|20.26|24.12|20.2|24.18|20.26|24.09|20.17|0
1645684020000|2022-02-24 06:27:00|24.09|20.17|24.08|20.16|24.09|20.17|24.05|20.13|0
1645684030000|2022-02-24 06:27:10|24.05|20.13|23.93|20.01|24.05|20.13|23.93|20.01|0
1645684040000|2022-02-24 06:27:20|23.92|20|23.85|19.93|23.92|20|23.85|19.93|0
1645684050000|2022-02-24 06:27:30|23.77|19.85|23.81|19.89|23.81|19.89|23.77|19.85|0
1645684060000|2022-02-24 06:27:40|23.87|19.95|23.47|19.55|23.87|19.95|23.44|19.52|0
1645684070000|2022-02-24 06:27:50|23.48|19.56|23.37|19.45|23.52|19.6|23.37|19.45|0
1645684080000|2022-02-24 06:28:00|23.39|19.47|23.28|19.36|23.4|19.48|23.19|19.27|0
1645684090000|2022-02-24 06:28:10|23.32|19.4|23.31|19.39|23.36|19.44|23.31|19.39|0
1645684100000|2022-02-24 06:28:20|23.36|19.44|23.24|19.32|23.36|19.44|23.24|19.32|0
1645684110000|2022-02-24 06:28:30|23.28|19.36|23.29|19.37|23.37|19.45|23.28|19.36|0
1645684120000|2022-02-24 06:28:40|23.33|19.41|23.31|19.39|23.33|19.41|23.29|19.37|0
1645684130000|2022-02-24 06:28:50|23.28|19.36|23.29|19.37|23.32|19.4|23.27|19.35|0
1645684140000|2022-02-24 06:29:00|23.33|19.41|23.43|19.51|23.43|19.51|23.33|19.41|0
1645684150000|2022-02-24 06:29:10|23.53|19.61|23.52|19.6|23.56|19.64|23.52|19.6|0
1645684160000|2022-02-24 06:29:20|23.61|19.69|23.4|19.48|23.61|19.69|23.4|19.48|0
1645684170000|2022-02-24 06:29:30|23.43|19.51|23.48|19.56|23.48|19.56|23.43|19.51|0
1645684180000|2022-02-24 06:29:40|23.31|19.39|23.48|19.56|23.48|19.56|23.31|19.39|0
1645684190000|2022-02-24 06:29:50|23.4|19.48|23.4|19.48|23.4|19.48|23.35|19.43|0
1645684200000|2022-02-24 06:30:00|23.32|19.4|23.39|19.47|23.4|19.48|23.32|19.4|0
1645684210000|2022-02-24 06:30:10|23.33|19.41|23.41|19.49|23.41|19.49|23.31|19.39|0
1645684220000|2022-02-24 06:30:20|23.39|19.47|23.48|19.56|23.48|19.56|23.39|19.47|0
1645684230000|2022-02-24 06:30:30|23.49|19.57|23.43|19.51|23.52|19.6|23.43|19.51|0
1645684240000|2022-02-24 06:30:40|23.47|19.55|23.32|19.4|23.47|19.55|23.32|19.4|0
1645684250000|2022-02-24 06:30:50|23.29|19.37|23.4|19.48|23.4|19.48|23.28|19.36|0
1645684260000|2022-02-24 06:31:00|23.41|19.49|23.36|19.44|23.43|19.51|23.36|19.44|0
1645684270000|2022-02-24 06:31:10|23.44|19.52|23.43|19.51|23.44|19.52|23.4|19.48|0
1645684280000|2022-02-24 06:31:20|23.56|19.64|23.56|19.64|23.58|19.66|23.56|19.64|0
1645684290000|2022-02-24 06:31:30|23.53|19.61|23.45|19.53|23.57|19.65|23.45|19.53|0
1645684300000|2022-02-24 06:31:40|23.55|19.63|23.57|19.65|23.57|19.65|23.52|19.6|0
1645684310000|2022-02-24 06:31:50|23.55|19.63|23.55|19.63|23.56|19.64|23.55|19.63|0
1645684320000|2022-02-24 06:32:00|23.56|19.64|23.56|19.64|23.58|19.66|23.56|19.64|0
1645684330000|2022-02-24 06:32:10|23.57|19.65|23.45|19.53|23.6|19.68|23.45|19.53|0
1645684340000|2022-02-24 06:32:20|23.6|19.68|23.5|19.58|23.6|19.68|23.48|19.56|0
1645684350000|2022-02-24 06:32:30|23.52|19.6|23.48|19.56|23.53|19.61|23.45|19.53|0
1645684360000|2022-02-24 06:32:40|23.45|19.53|23.54|19.62|23.54|19.62|23.45|19.53|0
1645684370000|2022-02-24 06:32:50|23.57|19.65|23.5|19.58|23.57|19.65|23.5|19.58|0
1645684380000|2022-02-24 06:33:00|23.52|19.6|23.5|19.58|23.53|19.61|23.5|19.58|0
1645684390000|2022-02-24 06:33:10|23.61|19.69|23.61|19.69|23.62|19.7|23.61|19.69|0
1645684400000|2022-02-24 06:33:20|23.57|19.65|23.73|19.81|23.73|19.81|23.54|19.62|0
1645684410000|2022-02-24 06:33:30|23.78|19.86|23.82|19.9|23.86|19.94|23.78|19.86|0
1645684420000|2022-02-24 06:33:40|23.77|19.85|23.65|19.73|23.77|19.85|23.65|19.73|0
1645684430000|2022-02-24 06:33:50|23.7|19.78|23.7|19.78|23.7|19.78|23.68|19.76|0
1645684440000|2022-02-24 06:34:00|23.65|19.73|23.61|19.69|23.65|19.73|23.61|19.69|0
1645684450000|2022-02-24 06:34:10|23.6|19.68|23.56|19.64|23.6|19.68|23.54|19.62|0
1645684460000|2022-02-24 06:34:20|23.6|19.68|23.36|19.44|23.6|19.68|23.36|19.44|0
1645684470000|2022-02-24 06:34:30|23.31|19.39|23.39|19.47|23.39|19.47|23.31|19.39|0
1645684480000|2022-02-24 06:34:40|23.35|19.43|23.29|19.37|23.35|19.43|23.29|19.37|0
1645684490000|2022-02-24 06:34:50|23.19|19.27|23.29|19.37|23.29|19.37|23.19|19.27|0
1645684500000|2022-02-24 06:35:00|23.35|19.43|23.33|19.41|23.35|19.43|23.32|19.4|0
1645684510000|2022-02-24 06:35:10|23.35|19.43|23.32|19.4|23.35|19.43|23.32|19.4|0
1645684520000|2022-02-24 06:35:20|23.35|19.43|23.5|19.58|23.5|19.58|23.35|19.43|0
1645684530000|2022-02-24 06:35:30|23.45|19.53|23.58|19.66|23.58|19.66|23.45|19.53|0
1645684540000|2022-02-24 06:35:40|23.53|19.61|23.61|19.69|23.61|19.69|23.53|19.61|0
1645684550000|2022-02-24 06:35:50|23.64|19.72|23.53|19.61|23.64|19.72|23.53|19.61|0
1645684560000|2022-02-24 06:36:00|23.58|19.66|23.5|19.58|23.58|19.66|23.48|19.56|0
1645684570000|2022-02-24 06:36:10|23.48|19.56|23.37|19.45|23.48|19.56|23.37|19.45|0
1645684580000|2022-02-24 06:36:20|23.41|19.49|23.36|19.44|23.45|19.53|23.36|19.44|0
1645684590000|2022-02-24 06:36:30|23.27|19.35|23.23|19.31|23.28|19.36|23.23|19.31|0
1645684600000|2022-02-24 06:36:40|23.24|19.32|23.2|19.28|23.24|19.32|23.2|19.28|0
1645684610000|2022-02-24 06:36:50|23.23|19.31|23.24|19.32|23.33|19.41|23.23|19.31|0
1645684620000|2022-02-24 06:37:00|23.29|19.37|23.21|19.29|23.29|19.37|23.21|19.29|0
1645684630000|2022-02-24 06:37:10|23.29|19.37|23.23|19.31|23.29|19.37|23.2|19.28|0
1645684640000|2022-02-24 06:37:20|23.25|19.33|23.32|19.4|23.32|19.4|23.25|19.33|0
1645684650000|2022-02-24 06:37:30|23.28|19.36|23.31|19.39|23.32|19.4|23.28|19.36|0
1645684660000|2022-02-24 06:37:40|23.37|19.45|23.37|19.45|23.37|19.45|23.33|19.41|0
1645684670000|2022-02-24 06:37:50|23.36|19.44|23.4|19.48|23.4|19.48|23.36|19.44|0
1645684680000|2022-02-24 06:38:00|23.44|19.52|23.44|19.52|23.49|19.57|23.44|19.52|0
1645684690000|2022-02-24 06:38:10|23.42|19.5|23.45|19.53|23.45|19.53|23.42|19.5|0
1645684700000|2022-02-24 06:38:20|23.4|19.48|23.4|19.48|23.41|19.49|23.4|19.48|0
1645684710000|2022-02-24 06:38:30|23.35|19.43|23.23|19.31|23.35|19.43|23.23|19.31|0
1645684720000|2022-02-24 06:38:40|23.15|19.23|23.03|19.11|23.15|19.23|23.02|19.1|0
1645684730000|2022-02-24 06:38:50|22.99|19.07|22.9|18.98|22.99|19.07|22.9|18.98|0
1645684740000|2022-02-24 06:39:00|23.74|19.82|23.87|19.95|23.87|19.95|23.72|19.8|0
1645684750000|2022-02-24 06:39:10|23.81|19.89|23.8|19.88|23.81|19.89|23.79|19.87|0
1645684760000|2022-02-24 06:39:20|23.87|19.95|24|20.08|24|20.08|23.87|19.95|0
1645684770000|2022-02-24 06:39:30|24.03|20.11|24.12|20.2|24.12|20.2|24.03|20.11|0
1645684780000|2022-02-24 06:39:40|24.06|20.14|23.97|20.05|24.06|20.14|23.97|20.05|0
1645684790000|2022-02-24 06:39:50|24|20.08|24.14|20.22|24.14|20.22|24|20.08|0
1645684800000|2022-02-24 06:40:00|24.05|20.13|24.12|20.2|24.12|20.2|24|20.08|0
1645684810000|2022-02-24 06:40:10|24.14|20.22|24|20.08|24.14|20.22|24|20.08|0
1645684820000|2022-02-24 06:40:20|24.03|20.11|23.87|19.95|24.03|20.11|23.87|19.95|0
1645684830000|2022-02-24 06:40:30|23.89|19.97|23.93|20.01|23.93|20.01|23.89|19.97|0
1645684840000|2022-02-24 06:40:40|23.91|19.99|23.88|19.96|23.91|19.99|23.88|19.96|0
1645684850000|2022-02-24 06:40:50|23.89|19.97|23.8|19.88|23.89|19.97|23.78|19.86|0
1645684860000|2022-02-24 06:41:00|23.84|19.92|23.87|19.95|23.87|19.95|23.84|19.92|0
1645684870000|2022-02-24 06:41:10|24|20.08|24.12|20.2|24.12|20.2|23.99|20.07|0
1645684880000|2022-02-24 06:41:20|24.22|20.3|24.11|20.19|24.22|20.3|24.11|20.19|0
1645684890000|2022-02-24 06:41:30|24.12|20.2|24.1|20.18|24.12|20.2|24.05|20.13|0
1645684900000|2022-02-24 06:41:40|24.15|20.23|24.14|20.22|24.15|20.23|24.1|20.18|0
1645684910000|2022-02-24 06:41:50|24.04|20.12|24.08|20.16|24.08|20.16|24.04|20.12|0
1645684920000|2022-02-24 06:42:00|24.11|20.19|24.08|20.16|24.11|20.19|24.08|20.16|0
1645684930000|2022-02-24 06:42:10|24.12|20.2|24.18|20.26|24.18|20.26|24.1|20.18|0
1645684940000|2022-02-24 06:42:20|24.2|20.28|24.18|20.26|24.2|20.28|24.16|20.24|0
1645684950000|2022-02-24 06:42:30|24.15|20.23|24.19|20.27|24.19|20.27|24.15|20.23|0
1645684960000|2022-02-24 06:42:40|24.22|20.3|24.12|20.2|24.22|20.3|24.12|20.2|0
1645684970000|2022-02-24 06:42:50|24.11|20.19|24.13|20.21|24.13|20.21|24.11|20.19|0
1645684980000|2022-02-24 06:43:00|24.12|20.2|24.13|20.21|24.16|20.24|24.12|20.2|0
1645684990000|2022-02-24 06:43:10|24.22|20.3|24.35|20.43|24.35|20.43|24.22|20.3|0
1645685000000|2022-02-24 06:43:20|24.39|20.47|24.43|20.51|24.43|20.51|24.36|20.44|0
1645685010000|2022-02-24 06:43:30|24.39|20.47|24.42|20.5|24.42|20.5|24.35|20.43|0
1645685020000|2022-02-24 06:43:40|24.43|20.51|24.42|20.5|24.43|20.51|24.39|20.47|0
1645685030000|2022-02-24 06:43:50|24.43|20.51|24.38|20.46|24.43|20.51|24.38|20.46|0
1645685040000|2022-02-24 06:44:00|24.35|20.43|24.34|20.42|24.35|20.43|24.32|20.4|0
1645685050000|2022-02-24 06:44:10|24.32|20.4|24.35|20.43|24.35|20.43|24.32|20.4|0
1645685060000|2022-02-24 06:44:20|24.34|20.42|24.35|20.43|24.35|20.43|24.3|20.38|0
1645685070000|2022-02-24 06:44:30|24.38|20.46|24.38|20.46|24.42|20.5|24.38|20.46|0
1645685080000|2022-02-24 06:44:40|24.4|20.48|24.35|20.43|24.42|20.5|24.35|20.43|0
1645685090000|2022-02-24 06:44:50|24.36|20.44|24.38|20.46|24.4|20.48|24.36|20.44|0
1645685100000|2022-02-24 06:45:00|24.39|20.47|24.35|20.43|24.4|20.48|24.35|20.43|0
1645685110000|2022-02-24 06:45:10|24.38|20.46|24.36|20.44|24.38|20.46|24.35|20.43|0
1645685120000|2022-02-24 06:45:20|24.24|20.32|24.26|20.34|24.26|20.34|24.23|20.31|0
1645685130000|2022-02-24 06:45:30|24.3|20.38|24.28|20.36|24.3|20.38|24.23|20.31|0
1645685140000|2022-02-24 06:45:40|24.38|20.46|24.34|20.42|24.39|20.47|24.34|20.42|0
1645685150000|2022-02-24 06:45:50|24.31|20.39|24.32|20.4|24.35|20.43|24.31|20.39|0
1645685160000|2022-02-24 06:46:00|24.35|20.43|24.38|20.46|24.38|20.46|24.32|20.4|0
1645685170000|2022-02-24 06:46:10|24.4|20.48|24.26|20.34|24.4|20.48|24.26|20.34|0
1645685180000|2022-02-24 06:46:20|24.31|20.39|24.26|20.34|24.31|20.39|24.26|20.34|0
1645685190000|2022-02-24 06:46:30|24.27|20.35|24.15|20.23|24.27|20.35|24.15|20.23|0
1645685200000|2022-02-24 06:46:40|24.2|20.28|24.31|20.39|24.31|20.39|24.2|20.28|0
1645685210000|2022-02-24 06:46:50|24.32|20.4|24.26|20.34|24.32|20.4|24.26|20.34|0
1645685220000|2022-02-24 06:47:00|24.28|20.36|24.32|20.4|24.34|20.42|24.28|20.36|0
1645685230000|2022-02-24 06:47:10|24.27|20.35|24.35|20.43|24.35|20.43|24.27|20.35|0
1645685240000|2022-02-24 06:47:20|24.32|20.4|24.32|20.4|24.32|20.4|24.27|20.35|0
1645685250000|2022-02-24 06:47:30|24.31|20.39|24.21|20.29|24.31|20.39|24.21|20.29|0
1645685270000|2022-02-24 06:47:50|24.17|20.25|24.24|20.32|24.24|20.32|24.17|20.25|0
1645685280000|2022-02-24 06:48:00|24.26|20.34|24.21|20.29|24.26|20.34|24.21|20.29|0
1645685290000|2022-02-24 06:48:10|24.19|20.27|24.13|20.21|24.19|20.27|24.13|20.21|0
1645685300000|2022-02-24 06:48:20|24.12|20.2|24.07|20.15|24.12|20.2|24.07|20.15|0
1645685310000|2022-02-24 06:48:30|24.05|20.13|24.05|20.13|24.07|20.15|24.05|20.13|0
1645685320000|2022-02-24 06:48:40|24.04|20.12|23.97|20.05|24.04|20.12|23.97|20.05|0
1645685330000|2022-02-24 06:48:50|23.93|20.01|23.75|19.83|23.93|20.01|23.75|19.83|0
1645685340000|2022-02-24 06:49:00|23.81|19.89|23.88|19.96|23.88|19.96|23.81|19.89|0
1645685350000|2022-02-24 06:49:10|23.84|19.92|23.79|19.87|23.84|19.92|23.76|19.84|0
1645685360000|2022-02-24 06:49:20|23.76|19.84|23.56|19.64|23.76|19.84|23.56|19.64|0
1645685370000|2022-02-24 06:49:30|23.48|19.56|23.44|19.52|23.5|19.58|23.44|19.52|0
1645685380000|2022-02-24 06:49:40|23.33|19.41|23.25|19.33|23.33|19.41|23.18|19.26|0
1645685390000|2022-02-24 06:49:50|23.26|19.34|23.16|19.24|23.26|19.34|23.16|19.24|0
1645685400000|2022-02-24 06:50:00|23.17|19.25|23.22|19.3|23.23|19.31|23.17|19.25|0
1645685410000|2022-02-24 06:50:10|23.12|19.2|22.86|18.94|23.12|19.2|22.86|18.94|0
1645685420000|2022-02-24 06:50:20|22.81|18.89|22.63|18.71|22.81|18.89|22.63|18.71|0
1645685430000|2022-02-24 06:50:30|22.6|18.68|22.53|18.61|22.62|18.7|22.53|18.61|0
1645685440000|2022-02-24 06:50:40|22.82|18.9|22.94|19.02|23|19.08|22.82|18.9|0
1645685450000|2022-02-24 06:50:50|23.16|19.24|23|19.08|23.16|19.24|23|19.08|0
1645685460000|2022-02-24 06:51:00|23.14|19.22|23.09|19.17|23.14|19.22|23.08|19.16|0
1645685470000|2022-02-24 06:51:10|22.99|19.07|22.85|18.93|22.99|19.07|22.85|18.93|0
1645685480000|2022-02-24 06:51:20|22.79|18.87|22.82|18.9|22.85|18.93|22.77|18.85|0
1645685490000|2022-02-24 06:51:30|22.88|18.96|22.91|18.99|22.91|18.99|22.88|18.96|0
1645685500000|2022-02-24 06:51:40|22.9|18.98|22.91|18.99|22.91|18.99|22.87|18.95|0
1645685510000|2022-02-24 06:51:50|22.92|19|23.03|19.11|23.03|19.11|22.92|19|0
1645685520000|2022-02-24 06:52:00|23.17|19.25|23.12|19.2|23.17|19.25|23.09|19.17|0
1645685530000|2022-02-24 06:52:10|23.13|19.21|23.22|19.3|23.22|19.3|23.13|19.21|0
1645685540000|2022-02-24 06:52:20|23.17|19.25|23.3|19.38|23.3|19.38|23.17|19.25|0
1645685550000|2022-02-24 06:52:30|23.31|19.39|23.3|19.38|23.31|19.39|23.3|19.38|0
1645685560000|2022-02-24 06:52:40|23.29|19.37|23.18|19.26|23.29|19.37|23.18|19.26|0
1645685570000|2022-02-24 06:52:50|23.19|19.27|23.18|19.26|23.19|19.27|23.15|19.23|0
1645685580000|2022-02-24 06:53:00|23.19|19.27|23.15|19.23|23.21|19.29|23.15|19.23|0
1645685590000|2022-02-24 06:53:10|23.19|19.27|23.15|19.23|23.19|19.27|23.15|19.23|0
1645685600000|2022-02-24 06:53:20|23.06|19.14|23.19|19.27|23.19|19.27|23.06|19.14|0
1645685610000|2022-02-24 06:53:30|23.25|19.33|23.21|19.29|23.26|19.34|23.21|19.29|0
1645685620000|2022-02-24 06:53:40|23.25|19.33|23.08|19.16|23.25|19.33|23.08|19.16|0
1645685630000|2022-02-24 06:53:50|23.03|19.11|22.97|19.05|23.03|19.11|22.97|19.05|0
1645685640000|2022-02-24 06:54:00|22.96|19.04|23|19.08|23|19.08|22.96|19.04|0
1645685650000|2022-02-24 06:54:10|22.97|19.05|23.05|19.13|23.05|19.13|22.97|19.05|0
1645685660000|2022-02-24 06:54:20|23.03|19.11|23.25|19.33|23.25|19.33|23.03|19.11|0
1645685670000|2022-02-24 06:54:30|23.28|19.36|23.22|19.3|23.28|19.36|23.21|19.29|0
1645685680000|2022-02-24 06:54:40|23.21|19.29|23.19|19.27|23.27|19.35|23.19|19.27|0
1645685690000|2022-02-24 06:54:50|23.17|19.25|23.05|19.13|23.17|19.25|23.05|19.13|0
1645685700000|2022-02-24 06:55:00|23.06|19.14|23.09|19.17|23.1|19.18|23.03|19.11|0
1645685710000|2022-02-24 06:55:10|23.06|19.14|23.12|19.2|23.12|19.2|23.04|19.12|0
1645685720000|2022-02-24 06:55:20|23.22|19.3|23.1|19.18|23.22|19.3|23.1|19.18|0
1645685730000|2022-02-24 06:55:30|23.09|19.17|23.01|19.09|23.09|19.17|23.01|19.09|0
1645685740000|2022-02-24 06:55:40|23.04|19.12|23.06|19.14|23.06|19.14|23.04|19.12|0
1645685750000|2022-02-24 06:55:50|23.12|19.2|23.19|19.27|23.19|19.27|23.12|19.2|0
1645685760000|2022-02-24 06:56:00|23.18|19.26|23.41|19.49|23.44|19.52|23.18|19.26|0
1645685770000|2022-02-24 06:56:10|23.49|19.57|23.59|19.67|23.67|19.75|23.49|19.57|0
1645685780000|2022-02-24 06:56:20|23.57|19.65|23.59|19.67|23.64|19.72|23.57|19.65|0
1645685790000|2022-02-24 06:56:30|23.57|19.65|23.76|19.84|23.76|19.84|23.57|19.65|0
1645685800000|2022-02-24 06:56:40|23.65|19.73|23.56|19.64|23.65|19.73|23.56|19.64|0
1645685810000|2022-02-24 06:56:50|23.51|19.59|23.51|19.59|23.56|19.64|23.47|19.55|0
1645685820000|2022-02-24 06:57:00|23.36|19.44|23.34|19.42|23.4|19.48|23.34|19.42|0
1645685830000|2022-02-24 06:57:10|23.23|19.31|23.21|19.29|23.23|19.31|23.21|19.29|0
1645685840000|2022-02-24 06:57:20|23.22|19.3|23.31|19.39|23.31|19.39|23.22|19.3|0
1645685850000|2022-02-24 06:57:30|23.28|19.36|23.3|19.38|23.31|19.39|23.28|19.36|0
1645685860000|2022-02-24 06:57:40|23.28|19.36|23.21|19.29|23.28|19.36|23.21|19.29|0
1645685870000|2022-02-24 06:57:50|23.19|19.27|23.25|19.33|23.27|19.35|23.19|19.27|0
1645685880000|2022-02-24 06:58:00|23.19|19.27|23.25|19.33|23.25|19.33|23.19|19.27|0
1645685890000|2022-02-24 06:58:10|23.26|19.34|23.27|19.35|23.36|19.44|23.26|19.34|0
1645685900000|2022-02-24 06:58:20|23.23|19.31|23.28|19.36|23.28|19.36|23.22|19.3|0
1645685910000|2022-02-24 06:58:30|23.25|19.33|23.36|19.44|23.39|19.47|23.25|19.33|0
1645685920000|2022-02-24 06:58:40|23.38|19.46|23.45|19.53|23.45|19.53|23.36|19.44|0
1645685930000|2022-02-24 06:58:50|23.51|19.59|23.48|19.56|23.51|19.59|23.48|19.56|0
1645685940000|2022-02-24 06:59:00|23.49|19.57|23.36|19.44|23.49|19.57|23.36|19.44|0
1645685950000|2022-02-24 06:59:10|23.41|19.49|23.47|19.55|23.47|19.55|23.41|19.49|0
1645685960000|2022-02-24 06:59:20|23.44|19.52|23.36|19.44|23.47|19.55|23.36|19.44|0
1645685970000|2022-02-24 06:59:30|23.3|19.38|23.26|19.34|23.31|19.39|23.22|19.3|0
1645685980000|2022-02-24 06:59:40|23.32|19.4|23.32|19.4|23.36|19.44|23.32|19.4|0
1645685990000|2022-02-24 06:59:50|23.3|19.38|23.31|19.39|23.34|19.42|23.3|19.38|0
1645686000000|2022-02-24 07:00:00|23.23|19.31|23.28|19.36|23.3|19.38|23.23|19.31|0
1645686010000|2022-02-24 07:00:10|23.38|19.46|23.18|19.26|23.38|19.46|23.18|19.26|0
1645686020000|2022-02-24 07:00:20|23.28|19.36|23.49|19.57|23.49|19.57|23.28|19.36|0
1645686030000|2022-02-24 07:00:30|23.53|19.61|23.59|19.67|23.59|19.67|23.53|19.61|0
1645686040000|2022-02-24 07:00:40|23.66|19.74|23.64|19.72|23.66|19.74|23.61|19.69|0
1645686050000|2022-02-24 07:00:50|23.65|19.73|23.49|19.57|23.65|19.73|23.49|19.57|0
1645686060000|2022-02-24 07:01:00|23.48|19.56|23.6|19.68|23.61|19.69|23.44|19.52|0
1645686070000|2022-02-24 07:01:10|23.69|19.77|23.97|20.05|23.97|20.05|23.69|19.77|0
1645686080000|2022-02-24 07:01:20|23.92|20|24.16|20.24|24.29|20.37|23.92|20|0
1645686090000|2022-02-24 07:01:30|24.08|20.16|23.84|19.92|24.08|20.16|23.84|19.92|0
1645686100000|2022-02-24 07:01:40|23.86|19.94|24.08|20.16|24.08|20.16|23.86|19.94|0
1645686110000|2022-02-24 07:01:50|24.1|20.18|24.04|20.12|24.1|20.18|24.04|20.12|0
1645686120000|2022-02-24 07:02:00|23.98|20.06|24.04|20.12|24.04|20.12|23.92|20|0
1645686130000|2022-02-24 07:02:10|24.14|20.22|24.13|20.21|24.14|20.22|24.13|20.21|0
1645686140000|2022-02-24 07:02:20|24.17|20.25|24.09|20.17|24.18|20.26|24.09|20.17|0
1645686150000|2022-02-24 07:02:30|23.97|20.05|23.93|20.01|23.97|20.05|23.93|20.01|0
1645686160000|2022-02-24 07:02:40|23.86|19.94|23.74|19.82|23.86|19.94|23.74|19.82|0
1645686170000|2022-02-24 07:02:50|23.68|19.76|23.77|19.85|23.77|19.85|23.68|19.76|0
1645686180000|2022-02-24 07:03:00|23.7|19.78|23.8|19.88|23.86|19.94|23.7|19.78|0
1645686190000|2022-02-24 07:03:10|23.97|20.05|24.1|20.18|24.1|20.18|23.97|20.05|0
1645686200000|2022-02-24 07:03:20|24.16|20.24|24.36|20.44|24.36|20.44|24.16|20.24|0
1645686210000|2022-02-24 07:03:30|24.28|20.36|24.21|20.29|24.31|20.39|24.21|20.29|0
1645686220000|2022-02-24 07:03:40|24.14|20.22|24.26|20.34|24.26|20.34|24.13|20.21|0
1645686230000|2022-02-24 07:03:50|24.21|20.29|24.13|20.21|24.21|20.29|24.12|20.2|0
1645686240000|2022-02-24 07:04:00|24.1|20.18|24.14|20.22|24.16|20.24|24.1|20.18|0
1645686250000|2022-02-24 07:04:10|24.1|20.18|23.85|19.93|24.1|20.18|23.85|19.93|0
1645686260000|2022-02-24 07:04:20|23.78|19.86|23.85|19.93|23.85|19.93|23.78|19.86|0
1645686270000|2022-02-24 07:04:30|23.9|19.98|23.48|19.56|23.9|19.98|23.48|19.56|0
1645686280000|2022-02-24 07:04:40|23.41|19.49|23.27|19.35|23.41|19.49|23.26|19.34|0
1645686290000|2022-02-24 07:04:50|23.2|19.28|23.1|19.18|23.22|19.3|23.1|19.18|0
1645686300000|2022-02-24 07:05:00|23.06|19.14|22.98|19.06|23.1|19.18|22.98|19.06|0
1645686310000|2022-02-24 07:05:10|22.95|19.03|22.75|18.83|23.01|19.09|22.75|18.83|0
1645686320000|2022-02-24 07:05:20|22.7|18.78|22.71|18.79|22.74|18.82|22.7|18.78|0
1645686330000|2022-02-24 07:05:30|22.49|18.57|22.01|18.09|22.49|18.57|21.94|18.02|0
1645686340000|2022-02-24 07:05:40|22.08|18.16|22.28|18.36|22.28|18.36|22.08|18.16|0
1645686350000|2022-02-24 07:05:50|22.36|18.44|22.33|18.41|22.36|18.44|22.33|18.41|0
1645686360000|2022-02-24 07:06:00|22.35|18.43|22.51|18.59|22.51|18.59|22.33|18.41|0
1645686370000|2022-02-24 07:06:10|22.36|18.44|22.32|18.4|22.36|18.44|22.2|18.28|0
1645686380000|2022-02-24 07:06:20|22.44|18.52|22.57|18.65|22.57|18.65|22.44|18.52|0
1645686390000|2022-02-24 07:06:30|22.66|18.74|22.87|18.95|23|19.08|22.66|18.74|0
1645686400000|2022-02-24 07:06:40|23.1|19.18|23.22|19.3|23.22|19.3|23.05|19.13|0
1645686410000|2022-02-24 07:06:50|23.2|19.28|23.01|19.09|23.2|19.28|23.01|19.09|0
1645686420000|2022-02-24 07:07:00|22.97|19.05|22.71|18.79|22.97|19.05|22.71|18.79|0
1645686430000|2022-02-24 07:07:10|22.75|18.83|22.78|18.86|22.78|18.86|22.75|18.83|0
1645686440000|2022-02-24 07:07:20|22.74|18.82|22.57|18.65|22.74|18.82|22.57|18.65|0
1645686450000|2022-02-24 07:07:30|22.65|18.73|22.71|18.79|22.71|18.79|22.64|18.72|0
1645686460000|2022-02-24 07:07:40|22.74|18.82|22.47|18.55|22.74|18.82|22.47|18.55|0
1645686470000|2022-02-24 07:07:50|22.45|18.53|22.32|18.4|22.45|18.53|22.32|18.4|0
1645686480000|2022-02-24 07:08:00|22.33|18.41|22.45|18.53|22.47|18.55|22.33|18.41|0
1645686490000|2022-02-24 07:08:10|22.46|18.54|22.54|18.62|22.54|18.62|22.46|18.54|0
1645686500000|2022-02-24 07:08:20|22.56|18.64|22.41|18.49|22.56|18.64|22.41|18.49|0
1645686510000|2022-02-24 07:08:30|22.49|18.57|22.56|18.64|22.56|18.64|22.46|18.54|0
1645686520000|2022-02-24 07:08:40|22.57|18.65|22.56|18.64|22.7|18.78|22.56|18.64|0
1645686530000|2022-02-24 07:08:50|22.68|18.76|22.66|18.74|22.68|18.76|22.63|18.71|0
1645686540000|2022-02-24 07:09:00|22.65|18.73|22.89|18.97|22.89|18.97|22.65|18.73|0
1645686550000|2022-02-24 07:09:10|22.85|18.93|22.96|19.04|22.96|19.04|22.85|18.93|0
1645686560000|2022-02-24 07:09:20|23.05|19.13|23.12|19.2|23.12|19.2|23.05|19.13|0
1645686570000|2022-02-24 07:09:30|23.25|19.33|23.12|19.2|23.25|19.33|23.09|19.17|0
1645686580000|2022-02-24 07:09:40|23.2|19.28|23.33|19.41|23.44|19.52|23.2|19.28|0
1645686590000|2022-02-24 07:09:50|23.27|19.35|23.23|19.31|23.33|19.41|23.23|19.31|0
1645686600000|2022-02-24 07:10:00|23.15|19.23|23.11|19.19|23.2|19.28|23.11|19.19|0
1645686610000|2022-02-24 07:10:10|23.1|19.18|22.91|18.99|23.1|19.18|22.91|18.99|0
1645686620000|2022-02-24 07:10:20|22.93|19.01|22.91|18.99|23.05|19.13|22.91|18.99|0
1645686630000|2022-02-24 07:10:30|22.87|18.95|22.93|19.01|22.94|19.02|22.87|18.95|0
1645686640000|2022-02-24 07:10:40|22.92|19|22.82|18.9|22.93|19.01|22.82|18.9|0
1645686650000|2022-02-24 07:10:50|22.92|19|22.69|18.77|22.92|19|22.69|18.77|0
1645686660000|2022-02-24 07:11:00|22.89|18.97|22.97|19.05|22.97|19.05|22.85|18.93|0
1645686670000|2022-02-24 07:11:10|23|19.08|22.89|18.97|23.02|19.1|22.84|18.92|0
1645686680000|2022-02-24 07:11:20|22.84|18.92|22.76|18.84|22.84|18.92|22.76|18.84|0
1645686690000|2022-02-24 07:11:30|22.64|18.72|22.61|18.69|22.64|18.72|22.59|18.67|0
1645686700000|2022-02-24 07:11:40|22.54|18.62|22.47|18.55|22.59|18.67|22.47|18.55|0
1645686710000|2022-02-24 07:11:50|22.48|18.56|22.5|18.58|22.5|18.58|22.48|18.56|0
1645686720000|2022-02-24 07:12:00|22.55|18.63|22.66|18.74|22.66|18.74|22.47|18.55|0
1645686730000|2022-02-24 07:12:10|22.75|18.83|22.6|18.68|22.75|18.83|22.6|18.68|0
1645686740000|2022-02-24 07:12:20|22.61|18.69|22.51|18.59|22.61|18.69|22.51|18.59|0
1645686750000|2022-02-24 07:12:30|22.55|18.63|22.84|18.92|22.84|18.92|22.52|18.6|0
1645686760000|2022-02-24 07:12:40|22.85|18.93|22.81|18.89|22.88|18.96|22.81|18.89|0
1645686770000|2022-02-24 07:12:50|22.76|18.84|22.62|18.7|22.76|18.84|22.62|18.7|0
1645686780000|2022-02-24 07:13:00|22.64|18.72|22.62|18.7|22.64|18.72|22.59|18.67|0
1645686790000|2022-02-24 07:13:10|22.66|18.74|22.53|18.61|22.66|18.74|22.5|18.58|0
1645686800000|2022-02-24 07:13:20|22.43|18.51|22.36|18.44|22.43|18.51|22.35|18.43|0
1645686810000|2022-02-24 07:13:30|22.33|18.41|22.35|18.43|22.43|18.51|22.33|18.41|0
1645686820000|2022-02-24 07:13:40|22.31|18.39|22.28|18.36|22.31|18.39|22.12|18.2|0
1645686830000|2022-02-24 07:13:50|22.32|18.4|23.32|19.4|23.32|19.4|22.32|18.4|0
1645686840000|2022-02-24 07:14:00|23.35|19.43|23.58|19.66|23.58|19.66|23.3|19.38|0
1645686850000|2022-02-24 07:14:10|23.43|19.51|23.6|19.68|23.6|19.68|23.43|19.51|0
1645686860000|2022-02-24 07:14:20|23.56|19.64|23.64|19.72|23.69|19.77|23.56|19.64|0
1645686870000|2022-02-24 07:14:30|23.63|19.71|23.48|19.56|23.63|19.71|23.48|19.56|0
1645686880000|2022-02-24 07:14:40|23.55|19.63|23.61|19.69|23.61|19.69|23.55|19.63|0
1645686890000|2022-02-24 07:14:50|23.56|19.64|23.46|19.54|23.56|19.64|23.46|19.54|0
1645686900000|2022-02-24 07:15:00|23.54|19.62|23.48|19.56|23.54|19.62|23.35|19.43|0
1645686910000|2022-02-24 07:15:10|23.63|19.71|23.34|19.42|23.63|19.71|23.33|19.41|0
1645686920000|2022-02-24 07:15:20|23.38|19.46|23.13|19.21|23.38|19.46|23.13|19.21|0
1645686930000|2022-02-24 07:15:30|23.08|19.16|23.08|19.16|23.08|19.16|22.95|19.03|0
1645686940000|2022-02-24 07:15:40|23.09|19.17|23.06|19.14|23.09|19.17|23.02|19.1|0
1645686950000|2022-02-24 07:15:50|22.88|18.96|22.84|18.92|22.9|18.98|22.84|18.92|0
1645686960000|2022-02-24 07:16:00|22.78|18.86|22.85|18.93|22.85|18.93|22.65|18.73|0
1645686970000|2022-02-24 07:16:10|22.98|19.06|22.88|18.96|22.98|19.06|22.86|18.94|0
1645686980000|2022-02-24 07:16:20|22.81|18.89|23.04|19.12|23.07|19.15|22.81|18.89|0
1645686990000|2022-02-24 07:16:30|23.02|19.1|22.83|18.91|23.02|19.1|22.78|18.86|0
1645687000000|2022-02-24 07:16:40|22.79|18.87|22.88|18.96|22.88|18.96|22.79|18.87|0
1645687010000|2022-02-24 07:16:50|22.9|18.98|22.97|19.05|22.99|19.07|22.9|18.98|0
1645687020000|2022-02-24 07:17:00|23.04|19.12|22.98|19.06|23.04|19.12|22.95|19.03|0
1645687030000|2022-02-24 07:17:10|23.04|19.12|22.94|19.02|23.04|19.12|22.9|18.98|0
1645687040000|2022-02-24 07:17:20|23.04|19.12|22.88|18.96|23.04|19.12|22.85|18.93|0
1645687050000|2022-02-24 07:17:30|22.79|18.87|22.76|18.84|22.79|18.87|22.7|18.78|0
1645687060000|2022-02-24 07:17:40|22.69|18.77|22.52|18.6|22.69|18.77|22.47|18.55|0
1645687070000|2022-02-24 07:17:50|22.47|18.55|22.41|18.49|22.47|18.55|22.4|18.48|0
1645687080000|2022-02-24 07:18:00|22.28|18.36|22.4|18.48|22.4|18.48|22.28|18.36|0
1645687090000|2022-02-24 07:18:10|22.52|18.6|22.42|18.5|22.52|18.6|22.42|18.5|0
1645687100000|2022-02-24 07:18:20|22.53|18.61|22.38|18.46|22.53|18.61|22.38|18.46|0
1645687110000|2022-02-24 07:18:30|22.36|18.44|22.32|18.4|22.37|18.45|22.32|18.4|0
1645687120000|2022-02-24 07:18:40|22.37|18.45|22.42|18.5|22.42|18.5|22.35|18.43|0
1645687130000|2022-02-24 07:18:50|22.47|18.55|22.51|18.59|22.51|18.59|22.47|18.55|0
1645687140000|2022-02-24 07:19:00|22.55|18.63|22.53|18.61|22.55|18.63|22.47|18.55|0
1645687150000|2022-02-24 07:19:10|22.56|18.64|22.58|18.66|22.69|18.77|22.56|18.64|0
1645687160000|2022-02-24 07:19:20|22.74|18.82|22.8|18.88|22.86|18.94|22.74|18.82|0
1645687170000|2022-02-24 07:19:30|22.84|18.92|22.72|18.8|22.84|18.92|22.72|18.8|0
1645687180000|2022-02-24 07:19:40|22.7|18.78|22.65|18.73|22.72|18.8|22.65|18.73|0
1645687190000|2022-02-24 07:19:50|22.63|18.71|23.52|19.6|23.52|19.6|22.63|18.71|0
1645687200000|2022-02-24 07:20:00|23.4|19.48|23.31|19.39|23.4|19.48|23.26|19.34|0
1645687210000|2022-02-24 07:20:10|23.26|19.34|23.45|19.53|23.5|19.58|23.26|19.34|0
1645687220000|2022-02-24 07:20:20|23.4|19.48|23.31|19.39|23.4|19.48|23.31|19.39|0
1645687230000|2022-02-24 07:20:30|23.32|19.4|23.45|19.53|23.5|19.58|23.32|19.4|0
1645687240000|2022-02-24 07:20:40|23.53|19.61|23.36|19.44|23.53|19.61|23.36|19.44|0
1645687250000|2022-02-24 07:20:50|23.55|19.63|23.52|19.6|23.58|19.66|23.52|19.6|0
1645687260000|2022-02-24 07:21:00|23.55|19.63|23.66|19.74|23.66|19.74|23.55|19.63|0
1645687270000|2022-02-24 07:21:10|23.67|19.75|23.66|19.74|23.67|19.75|23.62|19.7|0
1645687280000|2022-02-24 07:21:20|23.67|19.75|23.46|19.54|23.67|19.75|23.46|19.54|0
1645687290000|2022-02-24 07:21:30|23.53|19.61|23.37|19.45|23.53|19.61|23.37|19.45|0
1645687300000|2022-02-24 07:21:40|23.32|19.4|23.3|19.38|23.32|19.4|23.3|19.38|0
1645687310000|2022-02-24 07:21:50|23.37|19.45|23.49|19.57|23.62|19.7|23.37|19.45|0
1645687320000|2022-02-24 07:22:00|23.42|19.5|23.31|19.39|23.42|19.5|23.31|19.39|0
1645687330000|2022-02-24 07:22:10|23.36|19.44|23.3|19.38|23.36|19.44|23.27|19.35|0
1645687340000|2022-02-24 07:22:20|23.27|19.35|23.22|19.3|23.3|19.38|23.22|19.3|0
1645687350000|2022-02-24 07:22:30|23.24|19.32|23.27|19.35|23.33|19.41|23.24|19.32|0
1645687360000|2022-02-24 07:22:40|23.31|19.39|23.4|19.48|23.41|19.49|23.31|19.39|0
1645687370000|2022-02-24 07:22:50|23.48|19.56|23.44|19.52|23.53|19.61|23.44|19.52|0
1645687380000|2022-02-24 07:23:00|23.48|19.56|23.62|19.7|23.62|19.7|23.48|19.56|0
1645687390000|2022-02-24 07:23:10|23.63|19.71|23.62|19.7|23.63|19.71|23.55|19.63|0
1645687400000|2022-02-24 07:23:20|23.67|19.75|23.72|19.8|23.72|19.8|23.67|19.75|0
1645687410000|2022-02-24 07:23:30|23.7|19.78|23.48|19.56|23.7|19.78|23.48|19.56|0
1645687420000|2022-02-24 07:23:40|23.36|19.44|23.37|19.45|23.37|19.45|23.33|19.41|0
1645687430000|2022-02-24 07:23:50|23.33|19.41|23.36|19.44|23.36|19.44|23.33|19.41|0
1645687440000|2022-02-24 07:24:00|23.45|19.53|23.42|19.5|23.45|19.53|23.32|19.4|0
1645687450000|2022-02-24 07:24:10|23.49|19.57|23.45|19.53|23.49|19.57|23.44|19.52|0
1645687460000|2022-02-24 07:24:20|23.5|19.58|23.33|19.41|23.5|19.58|23.33|19.41|0
1645687470000|2022-02-24 07:24:30|23.32|19.4|23.26|19.34|23.32|19.4|23.23|19.31|0
1645687480000|2022-02-24 07:24:40|23.24|19.32|23.24|19.32|23.35|19.43|23.24|19.32|0
1645687490000|2022-02-24 07:24:50|23.26|19.34|23.27|19.35|23.27|19.35|23.24|19.32|0
1645687500000|2022-02-24 07:25:00|23.32|19.4|23.22|19.3|23.32|19.4|23.21|19.29|0
1645687510000|2022-02-24 07:25:10|22.91|18.99|22.99|19.07|22.99|19.07|22.91|18.99|0
1645687520000|2022-02-24 07:25:20|23|19.08|22.98|19.06|23.04|19.12|22.98|19.06|0
1645687530000|2022-02-24 07:25:30|22.95|19.03|23.09|19.17|23.09|19.17|22.95|19.03|0
1645687540000|2022-02-24 07:25:40|23.01|19.09|22.94|19.02|23.01|19.09|22.92|19|0
1645687550000|2022-02-24 07:25:50|22.9|18.98|22.9|18.98|22.9|18.98|22.87|18.95|0
1645687560000|2022-02-24 07:26:00|22.99|19.07|23.23|19.31|23.23|19.31|22.99|19.07|0
1645687570000|2022-02-24 07:26:10|23.31|19.39|23.22|19.3|23.31|19.39|23.22|19.3|0
1645687580000|2022-02-24 07:26:20|23.26|19.34|23.43|19.17|23.43|19.35|23.26|19.17|0
1645687590000|2022-02-24 07:26:30|23.41|19.15|23.45|19.19|23.5|19.22|23.41|19.15|0
1645687600000|2022-02-24 07:26:40|23.44|19.18|23.43|19.17|23.44|19.18|23.41|19.15|0
1645687610000|2022-02-24 07:26:50|23.47|19.2|23.3|19.06|23.47|19.2|23.3|19.06|0
1645687620000|2022-02-24 07:27:00|23.2|18.98|23.43|19.17|23.43|19.17|23.2|18.98|0
1645687630000|2022-02-24 07:27:10|23.45|19.19|23.52|19.25|23.52|19.25|23.44|19.18|0
1645687640000|2022-02-24 07:27:20|23.47|19.2|23.28|19.05|23.47|19.2|23.28|19.05|0
1645687650000|2022-02-24 07:27:30|23.23|19|23.02|18.83|23.23|19|23.02|18.83|0
1645687660000|2022-02-24 07:27:40|22.91|18.74|22.99|18.81|22.99|18.81|22.88|18.72|0
1645687670000|2022-02-24 07:27:50|22.96|18.79|23.03|18.84|23.03|18.84|22.96|18.79|0
1645687680000|2022-02-24 07:28:00|22.92|18.75|22.85|18.7|22.92|18.75|22.85|18.7|0
1645687690000|2022-02-24 07:28:10|22.87|18.71|22.75|18.62|22.87|18.71|22.75|18.62|0
1645687700000|2022-02-24 07:28:20|22.73|18.59|22.77|18.63|22.77|18.63|22.67|18.55|0
1645687710000|2022-02-24 07:28:30|22.71|18.58|23.05|18.86|23.05|18.86|22.71|18.58|0
1645687720000|2022-02-24 07:28:40|23.17|18.96|23.19|18.97|23.19|18.97|23.07|18.88|0
1645687730000|2022-02-24 07:28:50|23.27|19.04|23.21|18.99|23.27|19.04|23.2|18.98|0
1645687740000|2022-02-24 07:29:00|23.14|18.94|23.26|19.03|23.26|19.03|23.02|18.83|0
1645687750000|2022-02-24 07:29:10|23.31|19.07|23.03|18.84|23.35|19.11|23.03|18.84|0
1645687760000|2022-02-24 07:29:20|23.09|18.89|23.09|18.89|23.13|18.92|23.09|18.89|0
1645687770000|2022-02-24 07:29:30|23.1|18.9|23.1|18.9|23.1|18.9|23.05|18.86|0
1645687780000|2022-02-24 07:29:40|23.07|18.88|23|18.82|23.07|18.88|23|18.82|0
1645687790000|2022-02-24 07:29:50|23.02|18.83|22.99|18.81|23.05|18.86|22.91|18.74|0
1645687800000|2022-02-24 07:30:00|23.02|18.83|23|18.82|23.02|18.83|22.96|18.79|0
1645687810000|2022-02-24 07:30:10|23.04|18.85|22.98|18.8|23.04|18.85|22.95|18.78|0
1645687820000|2022-02-24 07:30:20|22.85|18.7|22.85|18.7|22.88|18.72|22.85|18.7|0
1645687830000|2022-02-24 07:30:30|22.89|18.73|22.96|18.79|22.99|18.81|22.89|18.73|0
1645687840000|2022-02-24 07:30:40|22.91|18.74|23.09|18.89|23.1|18.9|22.91|18.74|0
1645687850000|2022-02-24 07:30:50|23.12|18.91|23.2|18.98|23.2|18.98|23.12|18.91|0
1645687860000|2022-02-24 07:31:00|23.18|18.97|23.18|18.97|23.2|18.98|23.18|18.97|0
1645687870000|2022-02-24 07:31:10|23.1|18.9|23.12|18.91|23.16|18.95|23.07|18.88|0
1645687880000|2022-02-24 07:31:20|23.21|18.99|23.33|19.08|23.33|19.08|23.21|18.99|0
1645687890000|2022-02-24 07:31:30|23.31|19.07|23.41|19.15|23.41|19.15|23.28|19.05|0
1645687900000|2022-02-24 07:31:40|23.54|19.26|23.48|19.21|23.54|19.26|23.48|19.21|0
1645687910000|2022-02-24 07:31:50|23.49|19.22|23.67|19.36|23.67|19.36|23.49|19.22|0
1645687920000|2022-02-24 07:32:00|23.64|19.34|23.78|19.46|23.78|19.46|23.64|19.34|0
1645687930000|2022-02-24 07:32:10|23.88|19.54|23.72|19.41|23.89|19.55|23.72|19.41|0
1645687940000|2022-02-24 07:32:20|23.77|19.44|23.64|19.34|23.77|19.44|23.64|19.34|0
1645687950000|2022-02-24 07:32:30|23.61|19.32|23.59|19.3|23.61|19.32|23.54|19.26|0
1645687960000|2022-02-24 07:32:40|23.51|19.23|23.42|19.17|23.51|19.23|23.41|19.15|0
1645687970000|2022-02-24 07:32:50|23.4|19.14|23.35|19.11|23.4|19.14|23.32|19.08|0
1645687980000|2022-02-24 07:33:00|23.44|19.18|23.52|19.25|23.54|19.26|23.44|19.18|0
1645687990000|2022-02-24 07:33:10|23.45|19.19|23.31|19.07|23.45|19.19|23.31|19.07|0
1645688000000|2022-02-24 07:33:20|23.44|19.18|23.32|19.08|23.47|19.2|23.32|19.08|0
1645688010000|2022-02-24 07:33:30|23.38|19.13|23.7|19.39|23.7|19.39|19.38|15.86|0
1645688020000|2022-02-24 07:33:40|23.63|19.33|23.63|19.33|23.67|19.37|23.63|19.33|0
1645688030000|2022-02-24 07:33:50|23.67|19.37|24.53|20.07|24.53|20.07|23.64|19.34|0
1645688040000|2022-02-24 07:34:00|24.47|20.02|26.41|21.65|26.46|21.7|24.47|20.02|0
1645688050000|2022-02-24 07:34:10|26.48|21.72|26.64|21.88|26.73|21.97|26.48|21.72|0
1645688060000|2022-02-24 07:34:20|26.66|21.9|26.85|22.09|26.85|22.09|26.66|21.9|0
1645688070000|2022-02-24 07:34:30|26.82|22.06|26.78|22.02|26.82|22.06|26.78|22.02|0
1645688080000|2022-02-24 07:34:40|26.79|22.03|26.82|22.06|26.86|22.1|26.79|22.03|0
1645688090000|2022-02-24 07:34:50|26.85|22.09|26.75|21.99|26.85|22.09|26.75|21.99|0
1645688100000|2022-02-24 07:35:00|26.71|21.95|26.62|21.86|26.82|22.06|26.62|21.86|0
1645688110000|2022-02-24 07:35:10|26.67|21.82|26.57|21.74|26.67|21.82|26.57|21.74|0
1645688120000|2022-02-24 07:35:20|26.51|21.69|26.33|21.54|26.51|21.69|26.33|21.54|0
1645688130000|2022-02-24 07:35:30|26.36|21.57|26.29|21.51|26.36|21.57|26.29|21.51|0
1645688140000|2022-02-24 07:35:40|26.39|21.59|26.42|21.62|26.42|21.62|26.38|21.58|0
1645688150000|2022-02-24 07:35:50|26.47|21.66|26.44|21.63|26.6|21.77|26.44|21.63|0
1645688160000|2022-02-24 07:36:00|26.42|21.62|26.48|21.67|26.51|21.69|26.42|21.62|0
1645688170000|2022-02-24 07:36:10|26.54|21.72|26.7|21.84|26.7|21.84|26.54|21.72|0
1645688180000|2022-02-24 07:36:20|26.67|21.82|26.71|21.86|26.71|21.86|26.67|21.82|0
1645688190000|2022-02-24 07:36:30|26.6|21.77|26.53|21.71|26.6|21.77|26.53|21.71|0
1645688200000|2022-02-24 07:36:40|26.45|21.64|26.54|21.72|26.54|21.72|26.45|21.64|0
1645688210000|2022-02-24 07:36:50|26.5|21.68|26.62|21.78|26.62|21.78|26.5|21.68|0
1645688220000|2022-02-24 07:37:00|26.7|21.84|26.8|21.93|26.84|21.96|26.7|21.84|0
1645688230000|2022-02-24 07:37:10|26.82|21.94|26.97|22.07|26.97|22.07|26.8|21.93|0
1645688240000|2022-02-24 07:37:20|26.82|21.94|26.91|22.02|26.91|22.02|26.79|21.92|0
1645688250000|2022-02-24 07:37:30|26.85|21.97|26.87|21.98|26.9|22.01|26.85|21.97|0
1645688260000|2022-02-24 07:37:40|26.85|21.97|26.91|22.02|26.99|22.08|26.85|21.97|0
1645688270000|2022-02-24 07:37:50|26.82|21.94|26.73|21.87|26.82|21.94|26.73|21.87|0
1645688280000|2022-02-24 07:38:00|26.79|21.92|26.99|22.08|26.99|22.08|26.79|21.92|0
1645688290000|2022-02-24 07:38:10|26.97|22.07|27.3|22.34|27.3|22.34|26.97|22.07|0
1645688300000|2022-02-24 07:38:20|27.33|22.36|27.22|22.27|27.33|22.36|27.22|22.27|0
1645688310000|2022-02-24 07:38:30|27.24|22.29|27.38|22.4|27.38|22.4|27.24|22.29|0
1645688320000|2022-02-24 07:38:40|27.32|22.35|27.24|22.29|27.32|22.35|27.24|22.29|0
1645688330000|2022-02-24 07:38:50|27.28|22.32|27.39|22.41|27.43|22.44|27.28|22.32|0
1645688340000|2022-02-24 07:39:00|27.31|22.35|27.28|22.32|27.36|22.39|27.22|22.27|0
1645688350000|2022-02-24 07:39:10|27.36|22.39|27.22|22.27|27.38|22.4|27.22|22.27|0
1645688360000|2022-02-24 07:39:20|27.19|22.25|27.27|22.31|27.27|22.31|27.19|22.25|0
1645688370000|2022-02-24 07:39:30|27.11|22.18|26.94|22.04|27.11|22.18|26.93|22.03|0
1645688380000|2022-02-24 07:39:40|26.93|22.03|27.21|22.26|27.21|22.26|26.93|22.03|0
1645688390000|2022-02-24 07:39:50|27.19|22.25|27.25|22.3|27.25|22.3|27.19|22.25|0
1645688400000|2022-02-24 07:40:00|27.19|22.25|27.07|22.14|27.25|22.3|27.07|22.14|0
1645688410000|2022-02-24 07:40:10|27|22.09|27.08|22.16|27.08|22.16|27|22.09|0
1645688420000|2022-02-24 07:40:20|27.05|22.13|27.22|22.27|27.27|22.31|27.05|22.13|0
1645688430000|2022-02-24 07:40:30|27.39|22.41|27.25|22.3|27.39|22.41|27.25|22.3|0
1645688440000|2022-02-24 07:40:40|27.27|22.31|27.11|22.18|27.27|22.31|27.1|22.17|0
1645688450000|2022-02-24 07:40:50|27.08|22.16|27.13|22.2|27.13|22.2|27.08|22.16|0
1645688460000|2022-02-24 07:41:00|27.17|22.23|26.97|22.07|27.17|22.23|26.97|22.07|0
1645688470000|2022-02-24 07:41:10|27.03|22.12|27.44|22.45|27.44|22.45|27.03|22.12|0
1645688480000|2022-02-24 07:41:20|27.53|22.53|27.58|22.57|27.61|22.59|27.5|22.5|0
1645688490000|2022-02-24 07:41:30|27.56|22.55|27.44|22.45|27.61|22.59|27.44|22.45|0
1645688500000|2022-02-24 07:41:40|27.49|22.49|27.46|22.46|27.49|22.49|27.44|22.45|0
1645688510000|2022-02-24 07:41:50|27.47|22.48|27.56|22.55|27.56|22.55|27.47|22.48|0
1645688520000|2022-02-24 07:42:00|27.44|22.45|27.55|22.54|27.6|22.58|27.44|22.45|0
1645688530000|2022-02-24 07:42:10|27.47|22.48|27.44|22.45|27.49|22.49|27.44|22.45|0
1645688540000|2022-02-24 07:42:20|27.41|22.42|27.53|22.53|27.53|22.53|27.41|22.42|0
1645688550000|2022-02-24 07:42:30|27.5|22.5|27.72|22.68|27.72|22.68|27.5|22.5|0
1645688560000|2022-02-24 07:42:40|27.74|22.7|27.75|22.71|27.78|22.74|27.74|22.7|0
1645688570000|2022-02-24 07:42:50|27.78|22.74|27.66|22.63|27.78|22.74|27.66|22.63|0
1645688580000|2022-02-24 07:43:00|27.68|22.64|27.53|22.53|27.68|22.64|27.53|22.53|0
1645688590000|2022-02-24 07:43:10|27.55|22.54|27.58|22.57|27.68|22.64|27.55|22.54|0
1645688600000|2022-02-24 07:43:20|27.53|22.53|27.6|22.58|27.6|22.58|27.53|22.53|0
1645688610000|2022-02-24 07:43:30|27.63|22.6|27.71|22.67|27.72|22.68|27.63|22.6|0
1645688620000|2022-02-24 07:43:40|27.64|22.62|27.79|22.75|27.79|22.75|27.64|22.62|0
1645688630000|2022-02-24 07:43:50|27.74|22.7|27.84|22.8|27.84|22.8|27.74|22.7|0
1645688640000|2022-02-24 07:44:00|28|22.96|27.97|22.93|28.04|23|27.97|22.93|0
1645688650000|2022-02-24 07:44:10|28.01|22.97|28.04|23|28.05|23.01|28.01|22.97|0
1645688660000|2022-02-24 07:44:20|28.14|23.1|28.13|23.09|28.16|23.12|28.13|23.09|0
1645688670000|2022-02-24 07:44:30|28.29|23.25|28.21|23.17|28.29|23.25|28.21|23.17|0
1645688680000|2022-02-24 07:44:40|28.14|23.1|28.08|23.04|28.17|23.13|28.08|23.04|0
1645688690000|2022-02-24 07:44:50|28.1|23.06|28.07|23.03|28.11|23.07|28.07|23.03|0
1645688700000|2022-02-24 07:45:00|28.2|23.16|28.24|23.2|28.24|23.2|28.18|23.14|0
1645688710000|2022-02-24 07:45:10|28.29|23.25|28.26|23.22|28.29|23.25|28.26|23.22|0
1645688720000|2022-02-24 07:45:20|28.54|23.5|28.51|23.47|28.57|23.53|28.51|23.47|0
1645688730000|2022-02-24 07:45:30|29.17|24.13|29.38|24.34|29.52|24.48|29.17|24.13|0
1645688740000|2022-02-24 07:45:40|29.4|24.36|28.53|23.49|29.47|24.43|28.53|23.49|0
1645688750000|2022-02-24 07:45:50|28.45|23.41|28.56|23.52|28.56|23.52|28.45|23.41|0
1645688760000|2022-02-24 07:46:00|28.59|23.55|28.53|23.49|28.59|23.55|28.53|23.49|0
1645688770000|2022-02-24 07:46:10|28.47|23.43|28.18|23.14|28.47|23.43|28.18|23.14|0
1645688780000|2022-02-24 07:46:20|28.06|23.02|27.96|22.92|28.06|23.02|27.94|22.9|0
1645688790000|2022-02-24 07:46:30|27.8|22.76|28|22.96|28|22.96|27.8|22.76|0
1645688800000|2022-02-24 07:46:40|27.97|22.93|27.84|22.8|27.97|22.93|27.84|22.8|0
1645688810000|2022-02-24 07:46:50|27.8|22.76|27.86|22.82|27.86|22.82|27.8|22.76|0
1645688820000|2022-02-24 07:47:00|27.8|22.76|27.55|22.54|27.8|22.76|27.55|22.54|0
1645688830000|2022-02-24 07:47:10|27.54|22.53|27.55|22.54|27.55|22.54|27.44|22.45|0
1645688840000|2022-02-24 07:47:20|27.52|22.52|27.21|22.26|27.52|22.52|27.21|22.26|0
1645688850000|2022-02-24 07:47:30|27.54|22.53|27.65|22.62|27.65|22.62|27.52|22.52|0
1645688860000|2022-02-24 07:47:40|27.63|22.61|27.62|22.59|27.63|22.61|27.54|22.53|0
1645688870000|2022-02-24 07:47:50|27.65|22.62|27.74|22.7|27.75|22.71|27.65|22.62|0
1645688880000|2022-02-24 07:48:00|27.8|22.76|27.66|22.63|27.8|22.76|27.66|22.63|0
1645688890000|2022-02-24 07:48:10|27.44|22.45|27.43|22.44|27.51|22.5|27.43|22.44|0
1645688900000|2022-02-24 07:48:20|27.44|22.45|27.46|22.47|27.46|22.47|27.38|22.4|0
1645688910000|2022-02-24 07:48:30|27.39|22.41|27.38|22.4|27.44|22.45|27.35|22.38|0
1645688920000|2022-02-24 07:48:40|27.6|22.58|27.65|22.62|27.65|22.62|27.57|22.56|0
1645688930000|2022-02-24 07:48:50|27.62|22.59|27.6|22.58|27.63|22.61|27.58|22.57|0
1645688940000|2022-02-24 07:49:00|27.52|22.52|27.52|22.52|27.55|22.54|27.46|22.47|0
1645688950000|2022-02-24 07:49:10|27.43|22.44|27.49|22.49|27.49|22.49|27.43|22.44|0
1645688960000|2022-02-24 07:49:20|27.58|22.57|27.75|22.71|27.75|22.71|27.58|22.57|0
1645688970000|2022-02-24 07:49:30|27.71|22.67|27.87|22.83|27.88|22.84|27.71|22.67|0
1645688980000|2022-02-24 07:49:40|27.88|22.84|27.9|22.86|27.9|22.86|27.81|22.77|0
1645688990000|2022-02-24 07:49:50|27.88|22.84|27.8|22.76|27.88|22.84|27.8|22.76|0
1645689000000|2022-02-24 07:50:00|27.71|22.67|27.74|22.7|27.81|22.77|27.71|22.67|0
1645689010000|2022-02-24 07:50:10|27.55|22.54|27.41|22.43|27.58|22.57|27.36|22.39|0
1645689020000|2022-02-24 07:50:20|27.33|22.36|27.46|22.46|27.55|22.54|27.33|22.36|0
1645689030000|2022-02-24 07:50:30|27.43|22.44|27.36|22.39|27.43|22.44|27.33|22.36|0
1645689040000|2022-02-24 07:50:40|27.32|22.35|27.6|22.58|27.78|22.74|27.3|22.34|0
1645689050000|2022-02-24 07:50:50|27.63|22.61|26.66|21.81|27.63|22.61|26.65|21.8|0
1645689060000|2022-02-24 07:51:00|26.72|21.87|26.66|21.81|26.72|21.87|26.63|21.79|0
1645689070000|2022-02-24 07:51:10|26.75|21.89|25.29|20.69|26.75|21.89|25.29|20.69|0
1645689080000|2022-02-24 07:51:20|25.26|20.67|24.06|19.68|25.26|20.67|24.06|19.68|0
1645689090000|2022-02-24 07:51:30|24.08|19.71|25.05|20.49|25.2|20.62|24.08|19.71|0
1645689100000|2022-02-24 07:51:40|25.06|20.51|25.03|20.48|25.08|20.52|25.03|20.48|0
1645689110000|2022-02-24 07:51:50|25.01|20.46|24.52|20.06|25.01|20.46|24.46|20.01|0
1645689120000|2022-02-24 07:52:00|24.62|20.15|24.71|20.22|24.71|20.22|24.61|20.13|0
1645689130000|2022-02-24 07:52:10|24.7|20.21|24.78|20.28|24.78|20.28|24.67|20.18|0
1645689140000|2022-02-24 07:52:20|24.81|20.3|24.84|20.33|24.84|20.33|24.81|20.3|0
1645689150000|2022-02-24 07:52:30|24.87|20.35|24.84|20.33|24.89|20.36|24.84|20.33|0
1645689160000|2022-02-24 07:52:40|24.87|20.35|24.78|20.28|24.87|20.35|24.78|20.28|0
1645689170000|2022-02-24 07:52:50|24.9|20.38|25.17|20.59|25.17|20.59|24.9|20.38|0
1645689180000|2022-02-24 07:53:00|25.13|20.56|25.13|20.56|25.13|20.56|25.05|20.5|0
1645689190000|2022-02-24 07:53:10|25.11|20.55|25.11|20.55|25.19|20.61|25.11|20.55|0
1645689200000|2022-02-24 07:53:20|25.2|20.62|25.1|20.53|25.2|20.62|25.1|20.53|0
1645689210000|2022-02-24 07:53:30|25.02|20.47|25.1|20.53|25.11|20.55|25.02|20.47|0
1645689220000|2022-02-24 07:53:40|25.14|20.57|25.17|20.59|25.17|20.59|25.05|20.5|0
1645689230000|2022-02-24 07:53:50|25.2|20.62|25.35|20.74|25.41|20.79|25.2|20.62|0
1645689240000|2022-02-24 07:54:00|25.23|20.64|25.2|20.62|25.28|20.68|25.2|20.62|0
1645689250000|2022-02-24 07:54:10|25.31|20.7|25.14|20.57|25.31|20.7|25.14|20.57|0
1645689260000|2022-02-24 07:54:20|25.02|20.47|24.96|20.42|25.02|20.47|24.93|20.4|0
1645689270000|2022-02-24 07:54:30|24.86|20.34|24.81|20.3|24.87|20.35|24.78|20.28|0
1645689280000|2022-02-24 07:54:40|24.68|20.19|24.67|20.18|24.7|20.21|24.67|20.18|0
1645689290000|2022-02-24 07:54:50|24.7|20.21|24.62|20.15|24.7|20.21|24.61|20.13|0
1645689300000|2022-02-24 07:55:00|24.64|20.16|25.05|20.5|25.05|20.5|24.64|20.16|0
1645689310000|2022-02-24 07:55:10|25.14|20.57|25.05|20.5|25.14|20.57|25.01|20.46|0
1645689320000|2022-02-24 07:55:20|25.04|20.48|25.11|20.54|25.11|20.54|25.04|20.48|0
1645689330000|2022-02-24 07:55:30|25.05|20.5|25.08|20.52|25.19|20.61|25.02|20.47|0
1645689340000|2022-02-24 07:55:40|25.11|20.54|25.23|20.64|25.23|20.64|25.11|20.54|0
1645689350000|2022-02-24 07:55:50|25.25|20.66|25.17|20.59|25.25|20.66|25.16|20.58|0
1645689360000|2022-02-24 07:56:00|25.16|20.58|25.17|20.59|25.19|20.61|25.16|20.58|0
1645689370000|2022-02-24 07:56:10|25.2|20.62|25.07|20.51|25.2|20.62|25.07|20.51|0
1645689380000|2022-02-24 07:56:20|24.95|20.41|24.84|20.33|24.95|20.41|24.84|20.33|0
1645689390000|2022-02-24 07:56:30|24.9|20.37|25.17|20.59|25.2|20.62|24.9|20.37|0
1645689400000|2022-02-24 07:56:40|25.26|20.67|25.47|20.84|25.47|20.84|25.26|20.67|0
1645689410000|2022-02-24 07:56:50|25.59|20.94|25.59|20.94|25.68|21.01|25.59|20.94|0
1645689420000|2022-02-24 07:57:00|25.68|21.01|25.35|20.74|25.68|21.01|25.35|20.74|0
1645689430000|2022-02-24 07:57:10|25.32|20.72|24.73|20.23|25.32|20.72|24.73|20.23|0
1645689440000|2022-02-24 07:57:20|24.54|20.08|24.61|20.14|24.63|20.15|24.54|20.08|0
1645689450000|2022-02-24 07:57:30|24.64|20.16|24.85|20.33|24.88|20.36|24.64|20.16|0
1645689460000|2022-02-24 07:57:40|24.79|20.28|24.91|20.38|24.91|20.38|24.79|20.28|0
1645689470000|2022-02-24 07:57:50|24.88|20.36|24.85|20.33|24.88|20.36|24.76|20.26|0
1645689480000|2022-02-24 07:58:00|24.82|20.31|24.97|20.43|24.97|20.43|24.82|20.31|0
1645689490000|2022-02-24 07:58:10|25|20.45|24.79|20.28|25.04|20.49|24.79|20.28|0
1645689500000|2022-02-24 07:58:20|24.73|20.23|24.79|20.28|24.79|20.28|24.7|20.21|0
1645689510000|2022-02-24 07:58:30|24.89|20.37|24.94|20.4|24.94|20.4|24.83|20.32|0
1645689520000|2022-02-24 07:58:40|24.92|20.39|24.75|20.25|24.92|20.39|24.75|20.25|0
1645689530000|2022-02-24 07:58:50|24.69|20.2|24.7|20.21|24.73|20.23|24.69|20.2|0
1645689540000|2022-02-24 07:59:00|24.82|20.31|24.58|20.11|24.82|20.31|24.58|20.11|0
1645689550000|2022-02-24 07:59:10|24.49|20.04|24.61|20.14|24.61|20.14|24.49|20.04|0
1645689560000|2022-02-24 07:59:20|24.55|20.09|24.44|19.99|24.55|20.09|24.39|19.96|0
1645689570000|2022-02-24 07:59:30|24.38|19.95|24.3|19.89|24.41|19.97|24.3|19.89|0
1645689580000|2022-02-24 07:59:40|24.32|19.9|24.3|19.89|24.32|19.9|24.23|19.83|0
1645689590000|2022-02-24 07:59:50|24.26|19.85|24.25|19.84|24.41|19.97|24.25|19.84|0
1645689600000|2022-02-24 08:00:00|24.3|19.89|24.29|19.87|24.3|19.89|24.23|19.83|0
1645689610000|2022-02-24 08:00:10|24.35|19.92|24.26|19.85|24.38|19.94|24.26|19.85|0
1645689620000|2022-02-24 08:00:20|24.39|19.96|24.61|20.14|24.61|20.14|24.39|19.96|0
1645689630000|2022-02-24 08:00:30|24.44|19.99|23.86|19.52|24.44|19.99|23.86|19.52|0
1645689640000|2022-02-24 08:00:40|23.91|19.56|24.33|19.91|24.33|19.91|23.88|19.54|0
1645689650000|2022-02-24 08:00:50|24.17|19.78|24.03|19.66|24.17|19.78|23.97|19.61|0
1645689660000|2022-02-24 08:01:00|24.04|19.67|23.91|19.56|24.04|19.67|23.83|19.49|0
1645689670000|2022-02-24 08:01:10|23.97|19.61|23.94|19.59|24|19.64|23.88|19.54|0
1645689680000|2022-02-24 08:01:20|23.84|19.51|23.81|19.48|23.84|19.51|23.68|19.38|0
1645689690000|2022-02-24 08:01:30|23.88|19.54|23.96|19.6|24.13|19.74|23.88|19.54|0
1645689700000|2022-02-24 08:01:40|23.94|19.59|24|19.64|24.19|19.79|23.94|19.59|0
1645689710000|2022-02-24 08:01:50|24.11|19.73|24.2|19.8|24.25|19.84|24.11|19.73|0
1645689720000|2022-02-24 08:02:00|24.09|19.71|23.85|19.52|24.11|19.73|23.85|19.52|0
1645689730000|2022-02-24 08:02:10|23.91|19.56|23.87|19.53|23.96|19.6|23.87|19.53|0
1645689740000|2022-02-24 08:02:20|23.9|19.55|24.06|19.68|24.06|19.68|23.9|19.55|0
1645689750000|2022-02-24 08:02:30|24.2|19.8|24.23|19.83|24.23|19.83|24.09|19.71|0
1645689760000|2022-02-24 08:02:40|24.29|19.87|24.2|19.8|24.38|19.94|24.2|19.8|0
1645689770000|2022-02-24 08:02:50|24.26|19.85|24.41|19.97|24.43|19.99|24.25|19.84|0
1645689780000|2022-02-24 08:03:00|24.55|20.09|24.64|20.16|24.64|20.16|24.55|20.09|0
1645689790000|2022-02-24 08:03:10|24.57|20.1|24.8|20.29|24.8|20.29|24.57|20.1|0
1645689800000|2022-02-24 08:03:20|24.79|20.28|24.91|20.38|24.91|20.38|24.77|20.27|0
1645689810000|2022-02-24 08:03:30|25.12|20.55|25.22|20.64|25.27|20.67|25.12|20.55|0
1645689820000|2022-02-24 08:03:40|25.27|20.67|25.36|20.75|25.36|20.75|25.27|20.67|0
1645689830000|2022-02-24 08:03:50|25.49|20.86|25.46|20.83|25.57|20.92|25.46|20.83|0
1645689840000|2022-02-24 08:04:00|25.42|20.8|25.24|20.65|25.42|20.8|25.22|20.64|0
1645689850000|2022-02-24 08:04:10|25.21|20.62|25.25|20.66|25.4|20.78|25.21|20.62|0
1645689860000|2022-02-24 08:04:20|25.21|20.62|24.98|20.44|25.21|20.62|24.98|20.44|0
1645689870000|2022-02-24 08:04:30|24.91|20.38|24.91|20.38|24.97|20.43|24.91|20.38|0
1645689880000|2022-02-24 08:04:40|24.97|20.43|25.22|20.64|25.22|20.64|24.97|20.43|0
1645689890000|2022-02-24 08:04:50|25.19|20.61|25.33|20.72|25.36|20.75|25.19|20.61|0
1645689900000|2022-02-24 08:05:00|25.24|20.84|25.43|21.03|25.43|21.03|25.24|20.84|0
1645689910000|2022-02-24 08:05:10|25.44|21.04|25.5|21.1|25.61|21.21|25.44|21.04|0
1645689920000|2022-02-24 08:05:20|25.51|21.11|25.64|21.24|25.64|21.24|25.5|21.1|0
1645689930000|2022-02-24 08:05:30|25.72|21.32|25.75|21.35|25.75|21.35|25.67|21.27|0
1645689940000|2022-02-24 08:05:40|25.85|21.45|25.89|21.49|25.89|21.49|25.72|21.32|0
1645689950000|2022-02-24 08:05:50|25.83|21.43|25.86|21.46|25.92|21.52|25.83|21.43|0
1645689960000|2022-02-24 08:06:00|25.67|21.27|25.85|21.45|25.85|21.45|25.67|21.27|0
1645689970000|2022-02-24 08:06:10|25.79|21.39|26.03|21.63|26.03|21.63|25.79|21.39|0
1645689980000|2022-02-24 08:06:20|26.06|21.66|26.21|21.81|26.21|21.81|26.06|21.66|0
1645689990000|2022-02-24 08:06:30|26.23|21.83|26.2|21.8|26.34|21.94|26.2|21.8|0
1645690000000|2022-02-24 08:06:40|25.99|21.59|25.79|21.39|25.99|21.59|25.79|21.39|0
1645690010000|2022-02-24 08:06:50|25.66|21.26|25.74|21.34|25.74|21.34|25.55|21.15|0
1645690020000|2022-02-24 08:07:00|25.69|21.29|25.87|21.47|25.87|21.47|25.58|21.18|0
1645690030000|2022-02-24 08:07:10|26.04|21.64|25.99|21.59|26.06|21.66|25.99|21.59|0
1645690040000|2022-02-24 08:07:20|26.13|21.73|26.09|21.69|26.13|21.73|26.06|21.66|0
1645690050000|2022-02-24 08:07:30|26.04|21.64|26.02|21.62|26.06|21.66|25.99|21.59|0
1645690060000|2022-02-24 08:07:40|26.08|21.68|26|21.6|26.08|21.68|26|21.6|0
1645690070000|2022-02-24 08:07:50|26.06|21.66|26.06|21.66|26.06|21.66|25.96|21.56|0
1645690080000|2022-02-24 08:08:00|26.1|21.7|26.44|22.04|26.44|22.04|26.1|21.7|0
1645690090000|2022-02-24 08:08:10|26.4|22|26.27|21.87|26.4|22|26.27|21.87|0
1645690100000|2022-02-24 08:08:20|26.23|21.83|26.48|22.08|26.48|22.08|26.23|21.83|0
1645690110000|2022-02-24 08:08:30|26.5|22.1|26.37|21.97|26.5|22.1|26.37|21.97|0
1645690120000|2022-02-24 08:08:40|26.28|21.88|26.37|21.97|26.37|21.97|26.28|21.88|0
1645690130000|2022-02-24 08:08:50|26.27|21.87|26.23|21.83|26.27|21.87|26.17|21.77|0
1645690140000|2022-02-24 08:09:00|25.93|21.53|25.97|21.57|26|21.6|25.93|21.53|0
1645690150000|2022-02-24 08:09:10|25.93|21.53|26.08|21.68|26.08|21.68|25.93|21.53|0
1645690160000|2022-02-24 08:09:20|26.04|21.64|26.4|22|26.4|22|26.04|21.64|0
1645690170000|2022-02-24 08:09:30|26.38|21.98|26.4|22|26.45|22.05|26.38|21.98|0
1645690180000|2022-02-24 08:09:40|26.47|22.07|26.47|22.07|26.48|22.08|26.47|22.07|0
1645690190000|2022-02-24 08:09:50|26.44|22.04|26.41|22.01|26.48|22.08|26.35|21.95|0
1645690200000|2022-02-24 08:10:00|26.81|22.41|26.57|22.17|26.81|22.41|26.57|22.17|0
1645690210000|2022-02-24 08:10:10|26.67|22.27|25.56|21.16|26.67|22.27|25.47|21.07|0
1645690220000|2022-02-24 08:10:20|25.53|21.13|25.72|21.32|25.72|21.32|25.53|21.13|0
1645690230000|2022-02-24 08:10:30|25.82|21.42|25.78|21.38|25.86|21.46|25.78|21.38|0
1645690240000|2022-02-24 08:10:40|25.7|21.3|25.77|21.37|25.78|21.38|25.7|21.3|0
1645690250000|2022-02-24 08:10:50|25.65|21.25|25.61|21.21|25.65|21.25|25.6|21.2|0
1645690260000|2022-02-24 08:11:00|25.67|21.27|25.49|21.09|25.67|21.27|25.49|21.09|0
1645690270000|2022-02-24 08:11:10|25.42|21.02|25.21|20.81|25.42|21.02|25.21|20.81|0
1645690280000|2022-02-24 08:11:20|25.24|20.84|25.07|20.67|25.24|20.84|25.07|20.67|0
1645690290000|2022-02-24 08:11:30|25.25|20.85|25.25|20.85|25.25|20.85|25.15|20.75|0
1645690300000|2022-02-24 08:11:40|25.42|21.02|25.36|20.96|25.42|21.02|25.31|20.91|0
1645690310000|2022-02-24 08:11:50|25.5|21.1|25.56|21.16|25.56|21.16|25.49|21.09|0
1645690320000|2022-02-24 08:12:00|25.58|21.18|25.47|21.07|25.64|21.24|25.47|21.07|0
1645690330000|2022-02-24 08:12:10|25.35|20.95|25.33|20.93|25.35|20.95|25.28|20.88|0
1645690340000|2022-02-24 08:12:20|25.47|21.07|25.53|21.13|25.57|21.17|25.47|21.07|0
1645690350000|2022-02-24 08:12:30|25.58|21.18|25.64|21.24|25.68|21.28|25.58|21.18|0
1645690360000|2022-02-24 08:12:40|25.51|21.11|25.49|21.09|25.54|21.14|25.49|21.09|0
1645690370000|2022-02-24 08:12:50|25.5|21.1|25.64|21.24|25.64|21.24|25.44|21.04|0
1645690380000|2022-02-24 08:13:00|25.63|21.23|25.42|21.02|25.63|21.23|25.42|21.02|0
1645690390000|2022-02-24 08:13:10|25.39|20.99|25.28|20.88|25.39|20.99|25.25|20.85|0
1645690400000|2022-02-24 08:13:20|25.32|20.92|25.28|20.88|25.39|20.99|25.25|20.85|0
1645690410000|2022-02-24 08:13:30|25.25|20.85|25.24|20.84|25.25|20.85|25.17|20.77|0
1645690420000|2022-02-24 08:13:40|25.36|20.96|25.22|20.82|25.39|20.99|25.22|20.82|0
1645690430000|2022-02-24 08:13:50|25.29|20.89|25.29|20.89|25.29|20.89|25.22|20.82|0
1645690440000|2022-02-24 08:14:00|25.28|20.88|25.11|20.71|25.28|20.88|25.11|20.71|0
1645690450000|2022-02-24 08:14:10|25.14|20.74|25.06|20.66|25.14|20.74|25.06|20.66|0
1645690460000|2022-02-24 08:14:20|25.03|20.63|24.93|20.53|25.03|20.63|24.93|20.53|0
1645690470000|2022-02-24 08:14:30|24.89|20.49|24.96|20.56|24.96|20.56|24.83|20.43|0
1645690480000|2022-02-24 08:14:40|25|20.6|24.92|20.52|25.07|20.67|24.92|20.52|0
1645690490000|2022-02-24 08:14:50|24.78|20.38|24.8|20.4|24.84|20.44|24.78|20.38|0
1645690500000|2022-02-24 08:15:00|24.7|20.3|24.61|20.21|24.7|20.3|24.53|20.13|0
1645690510000|2022-02-24 08:15:10|24.62|20.22|24.84|20.44|24.84|20.44|24.62|20.22|0
1645690520000|2022-02-24 08:15:20|24.83|20.43|24.78|20.38|24.89|20.49|24.78|20.38|0
1645690530000|2022-02-24 08:15:30|24.91|20.51|24.8|20.4|24.91|20.51|24.8|20.4|0
1645690540000|2022-02-24 08:15:40|24.72|20.32|24.7|20.3|24.72|20.32|24.7|20.3|0
1645690550000|2022-02-24 08:15:50|24.61|20.21|24.72|20.32|24.72|20.32|24.57|20.17|0
1645690560000|2022-02-24 08:16:00|24.7|20.3|24.66|20.26|24.76|20.36|24.62|20.22|0
1645690570000|2022-02-24 08:16:10|24.61|20.21|24.58|20.18|24.65|20.25|24.58|20.18|0
1645690580000|2022-02-24 08:16:20|24.62|20.22|24.57|20.17|24.62|20.22|24.57|20.17|0
1645690590000|2022-02-24 08:16:30|24.68|20.28|24.82|20.42|24.85|20.45|24.68|20.28|0
1645690600000|2022-02-24 08:16:40|24.96|20.56|25.14|20.74|25.14|20.74|24.96|20.56|0
1645690610000|2022-02-24 08:16:50|25.44|21.04|25.4|21|25.51|21.11|25.4|21|0
1645690620000|2022-02-24 08:17:00|25.37|20.97|25.25|20.85|25.37|20.97|25.19|20.79|0
1645690630000|2022-02-24 08:17:10|25.35|20.95|25.47|21.07|25.47|21.07|25.3|20.9|0
1645690640000|2022-02-24 08:17:20|25.51|21.11|25.41|21.01|25.53|21.13|25.41|21.01|0
1645690650000|2022-02-24 08:17:30|25.43|21.03|25.44|21.04|25.44|21.04|25.39|20.99|0
1645690660000|2022-02-24 08:17:40|25.48|21.08|25.58|21.18|25.58|21.18|25.48|21.08|0
1645690670000|2022-02-24 08:17:50|25.6|21.2|25.62|21.22|25.62|21.22|25.48|21.08|0
1645690680000|2022-02-24 08:18:00|25.64|21.24|25.48|21.08|25.64|21.24|25.48|21.08|0
1645690690000|2022-02-24 08:18:10|25.5|21.1|25.44|21.04|25.58|21.18|25.4|21|0
1645690700000|2022-02-24 08:18:20|25.36|20.96|25.24|20.84|25.36|20.96|25.24|20.84|0
1645690710000|2022-02-24 08:18:30|25.21|20.81|25.35|20.95|25.35|20.95|25.14|20.74|0
1645690720000|2022-02-24 08:18:40|25.36|20.96|25.46|21.06|25.46|21.06|25.35|20.95|0
1645690730000|2022-02-24 08:18:50|25.39|20.99|25.35|20.95|25.47|21.07|25.29|20.89|0
1645690740000|2022-02-24 08:19:00|25.3|20.9|25.47|21.07|25.47|21.07|25.3|20.9|0
1645690750000|2022-02-24 08:19:10|25.55|21.15|25.6|21.2|25.65|21.25|25.55|21.15|0
1645690760000|2022-02-24 08:19:20|25.61|21.21|25.55|21.15|25.61|21.21|25.53|21.13|0
1645690770000|2022-02-24 08:19:30|25.54|21.14|25.61|21.21|25.61|21.21|25.54|21.14|0
1645690780000|2022-02-24 08:19:40|25.62|21.22|25.66|21.26|25.68|21.28|25.62|21.22|0
1645690790000|2022-02-24 08:19:50|25.61|21.21|25.72|21.32|25.72|21.32|25.61|21.21|0
1645690800000|2022-02-24 08:20:00|25.83|21.43|25.83|21.43|25.83|21.43|25.75|21.35|0
1645690810000|2022-02-24 08:20:10|25.93|21.53|26.33|21.93|26.33|21.93|25.9|21.5|0
1645690820000|2022-02-24 08:20:20|26.36|21.96|26.49|22.09|26.49|22.09|26.36|21.96|0
1645690830000|2022-02-24 08:20:30|26.43|22.03|26.46|22.06|26.46|22.06|26.36|21.96|0
1645690840000|2022-02-24 08:20:40|26.32|21.92|26.34|21.94|26.4|22|26.32|21.92|0
1645690850000|2022-02-24 08:20:50|26.32|21.92|26.02|21.62|26.32|21.92|26.02|21.62|0
1645690860000|2022-02-24 08:21:00|26.1|21.7|26.03|21.63|26.12|21.72|26.03|21.63|0
1645690870000|2022-02-24 08:21:10|26.29|21.89|26.33|21.93|26.44|22.04|26.29|21.89|0
1645690880000|2022-02-24 08:21:20|26.54|22.14|26.3|21.9|26.54|22.14|26.3|21.9|0
1645690890000|2022-02-24 08:21:30|26.22|21.82|26.14|21.74|26.22|21.82|26.14|21.74|0
1645690900000|2022-02-24 08:21:40|26.17|21.77|26.14|21.74|26.2|21.8|26.14|21.74|0
1645690910000|2022-02-24 08:21:50|26.13|21.73|26.19|21.79|26.2|21.8|26.09|21.69|0
1645690920000|2022-02-24 08:22:00|26.03|21.63|26.22|21.82|26.22|21.82|26.03|21.63|0
1645690930000|2022-02-24 08:22:10|26.29|21.89|26.16|21.76|26.32|21.92|26.16|21.76|0
1645690940000|2022-02-24 08:22:20|26.2|21.8|25.97|21.57|26.2|21.8|25.97|21.57|0
1645690950000|2022-02-24 08:22:30|26|21.6|26|21.6|26.07|21.67|26|21.6|0
1645690960000|2022-02-24 08:22:40|25.97|21.57|26.02|21.62|26.03|21.63|25.93|21.53|0
1645690970000|2022-02-24 08:22:50|26.1|21.7|26.37|21.97|26.37|21.97|26.1|21.7|0
1645690980000|2022-02-24 08:23:00|26.39|21.99|26.22|21.82|26.42|22.02|26.22|21.82|0
1645690990000|2022-02-24 08:23:10|26.23|21.83|25.73|21.33|26.23|21.83|25.73|21.33|0
1645691000000|2022-02-24 08:23:20|25.78|21.38|25.72|21.32|25.78|21.38|25.66|21.26|0
1645691010000|2022-02-24 08:23:30|25.69|21.29|25.71|21.31|25.83|21.43|25.69|21.29|0
1645691020000|2022-02-24 08:23:40|25.58|21.18|25.65|21.25|25.65|21.25|25.51|21.11|0
1645691030000|2022-02-24 08:23:50|25.55|21.15|25.86|21.46|25.86|21.46|25.55|21.15|0
1645691040000|2022-02-24 08:24:00|25.9|21.5|26.1|21.7|26.1|21.7|25.9|21.5|0
1645691050000|2022-02-24 08:24:10|26.17|21.77|26.09|21.69|26.2|21.8|26.09|21.69|0
1645691060000|2022-02-24 08:24:20|26.04|21.64|25.86|21.46|26.22|21.82|25.86|21.46|0
1645691070000|2022-02-24 08:24:30|25.87|21.47|25.33|20.93|25.87|21.47|25.12|20.72|0
1645691080000|2022-02-24 08:24:40|25.26|20.86|25.21|20.81|25.28|20.88|25.17|20.77|0
1645691090000|2022-02-24 08:24:50|25.33|20.93|25.18|20.78|25.33|20.93|25.18|20.78|0
1645691100000|2022-02-24 08:25:00|25.22|20.82|25.29|20.89|25.29|20.89|25.22|20.82|0
1645691110000|2022-02-24 08:25:10|25.26|20.86|25.43|21.03|25.43|21.03|25.26|20.86|0
1645691120000|2022-02-24 08:25:20|25.4|21|25.72|21.32|25.72|21.32|25.4|21|0
1645691130000|2022-02-24 08:25:30|25.78|21.38|24.3|19.9|25.78|21.38|24.3|19.9|0
1645691140000|2022-02-24 08:25:40|24.25|19.85|23.44|19.18|24.25|19.85|23.34|19.09|0
1645691150000|2022-02-24 08:25:50|23.34|19.09|23.41|19.15|23.41|19.15|23.34|19.09|0
1645691160000|2022-02-24 08:26:00|23.31|19.07|23.38|19.13|23.38|19.13|23.15|18.94|0
1645691170000|2022-02-24 08:26:10|23.39|19.14|23.38|19.13|23.39|19.14|23.38|19.13|0
1645691180000|2022-02-24 08:26:20|23.32|19.08|23.29|19.06|23.37|19.12|23.29|19.06|0
1645691190000|2022-02-24 08:26:30|23.16|18.95|23.2|18.99|23.25|19.02|23.1|18.9|0
1645691200000|2022-02-24 08:26:40|23.22|19|23.28|19.05|23.28|19.05|23.22|19|0
1645691210000|2022-02-24 08:26:50|23.35|19.1|23.44|19.18|23.44|19.18|23.35|19.1|0
1645691220000|2022-02-24 08:27:00|23.38|19.13|23.25|19.02|23.38|19.13|23.25|19.02|0
1645691230000|2022-02-24 08:27:10|23.32|19.08|23.25|19.02|23.32|19.08|23.25|19.02|0
1645691240000|2022-02-24 08:27:20|23.13|18.93|23.05|18.86|23.26|19.03|23.05|18.86|0
1645691250000|2022-02-24 08:27:30|23.06|18.87|23.03|18.84|23.06|18.87|23.03|18.84|0
1645691260000|2022-02-24 08:27:40|23.1|18.9|23.18|18.96|23.2|18.99|23.1|18.9|0
1645691270000|2022-02-24 08:27:50|23.12|18.91|22.92|18.75|23.12|18.91|22.89|18.73|0
1645691280000|2022-02-24 08:28:00|22.96|18.79|23.05|18.86|23.05|18.86|22.96|18.79|0
1645691290000|2022-02-24 08:28:10|22.9|18.74|22.9|18.74|22.92|18.75|22.89|18.73|0
1645691300000|2022-02-24 08:28:20|22.89|18.73|23.02|18.83|23.02|18.83|22.89|18.73|0
1645691310000|2022-02-24 08:28:30|22.87|18.72|22.83|18.68|22.96|18.79|22.83|18.68|0
1645691320000|2022-02-24 08:28:40|22.7|18.58|22.76|18.62|22.76|18.62|22.69|18.56|0
1645691330000|2022-02-24 08:28:50|22.79|18.65|22.72|18.59|22.82|18.67|22.72|18.59|0
1645691340000|2022-02-24 08:29:00|22.65|18.53|22.66|18.54|22.7|18.58|22.63|18.52|0
1645691350000|2022-02-24 08:29:10|22.56|18.46|22.5|18.41|22.56|18.46|22.45|18.37|0
1645691360000|2022-02-24 08:29:20|22.35|18.29|22.43|18.35|22.43|18.35|22.29|18.24|0
1645691370000|2022-02-24 08:29:30|22.29|18.24|22.36|18.3|22.36|18.3|22.29|18.24|0
1645691380000|2022-02-24 08:29:40|22.42|18.34|22.2|18.16|22.42|18.34|22.2|18.16|0
1645691390000|2022-02-24 08:29:50|22.41|18.33|22.57|18.47|22.65|18.53|22.41|18.33|0
1645691400000|2022-02-24 08:30:00|22.63|18.52|22.57|18.47|22.63|18.52|22.48|18.39|0
1645691410000|2022-02-24 08:30:10|22.56|18.46|22.79|18.64|22.79|18.64|22.56|18.46|0
1645691420000|2022-02-24 08:30:20|22.99|18.81|22.85|18.69|22.99|18.81|22.85|18.69|0
1645691430000|2022-02-24 08:30:30|22.87|18.71|22.83|18.68|22.87|18.71|22.74|18.61|0
1645691440000|2022-02-24 08:30:40|22.86|18.7|23.05|18.86|23.05|18.86|22.86|18.7|0
1645691450000|2022-02-24 08:30:50|22.99|18.81|22.76|18.62|22.99|18.81|22.76|18.62|0
1645691460000|2022-02-24 08:31:00|22.77|18.63|22.82|18.67|22.86|18.7|22.77|18.63|0
1645691470000|2022-02-24 08:31:10|22.73|18.6|22.53|18.44|22.77|18.63|22.53|18.44|0
1645691480000|2022-02-24 08:31:20|22.4|18.33|22.32|18.26|22.49|18.4|22.32|18.26|0
1645691490000|2022-02-24 08:31:30|22.43|18.35|22.4|18.33|22.49|18.4|22.4|18.33|0
1645691500000|2022-02-24 08:31:40|22.36|18.3|22.46|18.38|22.46|18.38|22.29|18.24|0
1645691510000|2022-02-24 08:31:50|22.43|18.35|22.43|18.35|22.43|18.35|22.38|18.31|0
1645691520000|2022-02-24 08:32:00|22.4|18.33|22.21|18.17|22.4|18.33|22.21|18.17|0
1645691530000|2022-02-24 08:32:10|22.25|18.21|22.4|18.33|22.4|18.33|22.25|18.21|0
1645691540000|2022-02-24 08:32:20|22.48|18.39|22.62|18.5|22.63|18.52|22.48|18.39|0
1645691550000|2022-02-24 08:32:30|22.65|18.53|22.46|18.38|22.66|18.54|22.46|18.38|0
1645691560000|2022-02-24 08:32:40|22.35|18.28|22.6|18.49|22.6|18.49|22.35|18.28|0
1645691570000|2022-02-24 08:32:50|22.59|18.48|22.79|18.64|22.79|18.64|22.59|18.48|0
1645691580000|2022-02-24 08:33:00|22.84|18.69|22.74|18.61|22.84|18.69|22.74|18.61|0
1645691590000|2022-02-24 08:33:10|22.79|18.64|22.97|18.8|22.97|18.8|22.79|18.64|0
1645691600000|2022-02-24 08:33:20|23.07|18.88|23.16|18.95|23.16|18.95|23.06|18.87|0
1645691610000|2022-02-24 08:33:30|23.12|18.91|22.99|18.81|23.12|18.91|22.99|18.81|0
1645691620000|2022-02-24 08:33:40|22.94|18.77|22.99|18.81|22.99|18.81|22.94|18.77|0
1645691630000|2022-02-24 08:33:50|22.96|18.78|22.86|18.7|22.96|18.78|22.84|18.69|0
1645691640000|2022-02-24 08:34:00|22.84|18.69|23.23|19.01|23.23|19.01|22.84|18.69|0
1645691650000|2022-02-24 08:34:10|23.29|19.06|23.32|19.08|23.32|19.08|23.29|19.06|0
1645691660000|2022-02-24 08:34:20|23.25|19.02|23.17|18.96|23.26|19.03|23.17|18.96|0
1645691670000|2022-02-24 08:34:30|23.25|19.02|23.1|18.9|23.25|19.02|23.1|18.9|0
1645691680000|2022-02-24 08:34:40|22.94|18.77|22.97|18.8|22.97|18.8|22.93|18.76|0
1645691690000|2022-02-24 08:34:50|23.02|18.83|23.03|18.84|23.04|18.85|23.02|18.83|0
1645691700000|2022-02-24 08:35:00|23.09|18.89|23.09|18.89|23.09|18.89|23|18.82|0
1645691710000|2022-02-24 08:35:10|23.2|18.98|23.14|18.94|23.2|18.98|23.1|18.9|0
1645691720000|2022-02-24 08:35:20|22.97|18.8|22.71|18.58|22.97|18.8|22.71|18.58|0
1645691730000|2022-02-24 08:35:30|22.66|18.54|22.62|18.5|22.66|18.54|22.6|18.49|0
1645691740000|2022-02-24 08:35:40|22.59|18.48|22.67|18.55|22.67|18.55|22.59|18.48|0
1645691750000|2022-02-24 08:35:50|22.64|18.53|22.62|18.5|22.64|18.53|22.62|18.5|0
1645691760000|2022-02-24 08:36:00|22.59|18.48|22.42|18.34|22.59|18.48|22.42|18.34|0
1645691770000|2022-02-24 08:36:10|22.39|18.32|22.28|18.23|22.4|18.33|22.28|18.23|0
1645691780000|2022-02-24 08:36:20|22.26|18.22|22.12|18.1|22.26|18.22|22.12|18.1|0
1645691790000|2022-02-24 08:36:30|22.21|18.17|22.28|18.23|22.31|18.25|22.21|18.17|0
1645691800000|2022-02-24 08:36:40|22.36|18.3|22.63|18.51|22.63|18.51|22.36|18.3|0
1645691810000|2022-02-24 08:36:50|22.59|18.48|22.6|18.49|22.6|18.49|22.59|18.48|0
1645691820000|2022-02-24 08:37:00|22.66|18.54|22.73|18.6|22.83|18.68|22.66|18.54|0
1645691830000|2022-02-24 08:37:10|22.81|18.67|22.7|18.57|22.86|18.7|22.7|18.57|0
1645691840000|2022-02-24 08:37:20|22.64|18.53|22.63|18.51|22.67|18.55|22.59|18.48|0
1645691850000|2022-02-24 08:37:30|22.57|18.47|22.39|18.32|22.57|18.47|22.39|18.32|0
1645691860000|2022-02-24 08:37:40|22.43|18.35|22.43|18.35|22.47|18.39|22.43|18.35|0
1645691870000|2022-02-24 08:37:50|22.39|18.32|22.38|18.31|22.43|18.35|22.35|18.28|0
1645691880000|2022-02-24 08:38:00|22.39|18.32|22.32|18.26|22.39|18.32|22.31|18.25|0
1645691890000|2022-02-24 08:38:10|22.5|18.41|22.62|18.5|22.62|18.5|22.47|18.39|0
1645691900000|2022-02-24 08:38:20|22.66|18.54|22.86|18.7|22.86|18.7|22.66|18.54|0
1645691910000|2022-02-24 08:38:30|22.71|18.58|22.74|18.61|22.8|18.65|22.66|18.54|0
1645691920000|2022-02-24 08:38:40|22.69|18.56|22.6|18.49|22.69|18.56|22.6|18.49|0
1645691930000|2022-02-24 08:38:50|22.66|18.54|22.73|18.6|22.73|18.6|22.53|18.43|0
1645691940000|2022-02-24 08:39:00|22.77|18.63|22.81|18.67|22.86|18.7|22.77|18.63|0
1645691950000|2022-02-24 08:39:10|22.89|18.72|22.93|18.76|23|18.82|22.89|18.72|0
1645691960000|2022-02-24 08:39:20|22.87|18.71|22.63|18.51|22.87|18.71|22.63|18.51|0
1645691970000|2022-02-24 08:39:30|22.66|18.54|22.83|18.68|22.83|18.68|22.66|18.54|0
1645691980000|2022-02-24 08:39:40|22.86|18.7|22.84|18.69|22.86|18.7|22.79|18.64|0
1645691990000|2022-02-24 08:39:50|22.9|18.74|22.66|18.54|22.9|18.74|22.66|18.54|0
1645692000000|2022-02-24 08:40:00|22.71|18.58|22.79|18.64|22.79|18.64|22.71|18.58|0
1645692010000|2022-02-24 08:40:10|22.84|18.69|22.67|18.55|22.86|18.7|22.67|18.55|0
1645692020000|2022-02-24 08:40:20|22.69|18.56|22.4|18.33|22.69|18.56|22.4|18.33|0
1645692030000|2022-02-24 08:40:30|22.49|18.4|22.63|18.51|22.63|18.51|22.49|18.4|0
1645692040000|2022-02-24 08:40:40|22.69|18.56|22.63|18.51|22.69|18.56|22.57|18.47|0
1645692050000|2022-02-24 08:40:50|22.6|18.49|22.69|18.56|22.69|18.56|22.59|18.48|0
1645692060000|2022-02-24 08:41:00|22.67|18.55|22.46|18.38|22.67|18.55|22.46|18.38|0
1645692070000|2022-02-24 08:41:10|22.59|18.48|22.54|18.44|22.59|18.48|22.49|18.4|0
1645692080000|2022-02-24 08:41:20|22.63|18.51|22.57|18.47|22.71|18.58|22.57|18.47|0
1645692090000|2022-02-24 08:41:30|22.53|18.43|22.42|18.34|22.53|18.43|22.37|18.31|0
1645692100000|2022-02-24 08:41:40|22.36|18.29|22.3|18.25|22.36|18.29|22.26|18.21|0
1645692110000|2022-02-24 08:41:50|22.33|18.27|22.28|18.23|22.33|18.27|22.26|18.21|0
1645692120000|2022-02-24 08:42:00|22.21|18.17|22.18|18.15|22.21|18.17|22.18|18.15|0
1645692130000|2022-02-24 08:42:10|22.12|18.1|22.22|18.18|22.22|18.18|22.12|18.1|0
1645692140000|2022-02-24 08:42:20|22.18|18.15|22.15|18.12|22.26|18.21|22.14|18.11|0
1645692150000|2022-02-24 08:42:30|22.12|18.1|21.94|17.95|22.12|18.1|21.91|17.93|0
1645692160000|2022-02-24 08:42:40|21.9|17.92|22.15|18.12|22.15|18.12|21.9|17.92|0
1645692170000|2022-02-24 08:42:50|22.12|18.1|22.04|18.03|22.12|18.1|21.98|17.99|0
1645692180000|2022-02-24 08:43:00|22.07|18.05|22.11|18.09|22.11|18.09|22.07|18.05|0
1645692190000|2022-02-24 08:43:10|22.09|18.08|22.18|18.15|22.18|18.15|22.08|18.07|0
1645692200000|2022-02-24 08:43:20|22.15|18.12|22.29|18.24|22.29|18.24|22.15|18.12|0
1645692210000|2022-02-24 08:43:30|22.09|18.08|22.09|18.08|22.18|18.15|22.08|18.07|0
1645692220000|2022-02-24 08:43:40|22.11|18.09|22.16|18.13|22.16|18.13|22.11|18.09|0
1645692230000|2022-02-24 08:43:50|22.19|18.16|22.18|18.15|22.19|18.16|22.12|18.1|0
1645692240000|2022-02-24 08:44:00|22.22|18.18|22.15|18.12|22.22|18.18|22.14|18.11|0
1645692250000|2022-02-24 08:44:10|22.21|18.17|22.18|18.15|22.22|18.18|22.18|18.15|0
1645692260000|2022-02-24 08:44:20|22.22|18.18|22.56|18.46|22.56|18.46|22.18|18.15|0
1645692270000|2022-02-24 08:44:30|22.31|18.25|22.51|18.42|22.51|18.42|22.31|18.25|0
1645692280000|2022-02-24 08:44:40|22.49|18.4|22.56|18.46|22.59|18.48|22.49|18.4|0
1645692290000|2022-02-24 08:44:50|22.54|18.44|22.51|18.42|22.55|18.45|22.51|18.42|0
1645692300000|2022-02-24 08:45:00|22.45|18.37|22.35|18.29|22.45|18.37|22.28|18.23|0
1645692310000|2022-02-24 08:45:10|22.41|18.33|22.35|18.29|22.41|18.33|22.35|18.29|0
1645692320000|2022-02-24 08:45:20|22.21|18.17|22.23|18.18|22.28|18.23|22.18|18.15|0
1645692330000|2022-02-24 08:45:30|22.32|18.26|22.55|18.45|22.55|18.45|22.32|18.26|0
1645692340000|2022-02-24 08:45:40|22.52|18.43|22.41|18.33|22.52|18.43|22.41|18.33|0
1645692350000|2022-02-24 08:45:50|22.49|18.4|22.61|18.5|22.61|18.5|22.49|18.4|0
1645692360000|2022-02-24 08:46:00|22.62|18.51|22.79|18.65|22.79|18.65|22.62|18.51|0
1645692370000|2022-02-24 08:46:10|22.81|18.66|22.71|18.58|22.81|18.66|22.71|18.58|0
1645692380000|2022-02-24 08:46:20|22.66|18.54|22.61|18.5|22.66|18.54|22.59|18.48|0
1645692390000|2022-02-24 08:46:30|22.65|18.53|22.55|18.45|22.65|18.53|22.55|18.45|0
1645692400000|2022-02-24 08:46:40|22.71|18.58|22.79|18.65|22.8|18.66|22.71|18.58|0
1645692410000|2022-02-24 08:46:50|22.82|18.67|22.96|18.79|22.96|18.79|22.82|18.67|0
1645692420000|2022-02-24 08:47:00|23.05|18.86|23.12|18.92|23.12|18.92|23.05|18.86|0
1645692430000|2022-02-24 08:47:10|23.08|18.88|23.09|18.89|23.11|18.91|23.08|18.88|0
1645692440000|2022-02-24 08:47:20|23.12|18.92|23.22|19|23.22|19|23.12|18.92|0
1645692450000|2022-02-24 08:47:30|23.24|19.01|23.18|18.96|23.24|19.01|23.16|18.95|0
1645692460000|2022-02-24 08:47:40|23.19|18.98|23.21|18.99|23.22|19|23.19|18.98|0
1645692470000|2022-02-24 08:47:50|23.24|19.01|23.14|18.93|23.25|19.02|23.14|18.93|0
1645692480000|2022-02-24 08:48:00|23.16|18.95|23.06|18.87|23.16|18.95|23.02|18.83|0
1645692490000|2022-02-24 08:48:10|23.08|18.88|22.93|18.76|23.08|18.88|22.93|18.76|0
1645692500000|2022-02-24 08:48:20|22.99|18.81|23.01|18.82|23.02|18.83|22.99|18.81|0
1645692510000|2022-02-24 08:48:30|23.02|18.83|23.01|18.82|23.12|18.92|23.01|18.82|0
1645692520000|2022-02-24 08:48:40|22.99|18.81|22.92|18.75|22.99|18.81|22.88|18.72|0
1645692530000|2022-02-24 08:48:50|22.99|18.81|22.88|18.72|23.05|18.86|22.88|18.72|0
1645692540000|2022-02-24 08:49:00|23.03|18.85|23.27|19.04|23.27|19.04|23.03|18.85|0
1645692550000|2022-02-24 08:49:10|23.31|19.07|23.25|19.02|23.31|19.07|23.25|19.02|0
1645692560000|2022-02-24 08:49:20|23.16|18.95|23.06|18.87|23.16|18.95|23.06|18.87|0
1645692570000|2022-02-24 08:49:30|22.99|18.81|22.9|18.74|23.06|18.87|22.9|18.74|0
1645692580000|2022-02-24 08:49:40|22.89|18.73|22.75|18.61|22.89|18.73|22.75|18.61|0
1645692590000|2022-02-24 08:49:50|22.7|18.58|22.76|18.62|22.76|18.62|22.68|18.55|0
1645692600000|2022-02-24 08:50:00|22.72|18.59|22.75|18.61|22.75|18.61|22.72|18.59|0
1645692610000|2022-02-24 08:50:10|22.72|18.59|22.72|18.59|22.75|18.61|22.72|18.59|0
1645692620000|2022-02-24 08:50:20|22.69|18.56|22.63|18.52|22.69|18.56|22.56|18.46|0
1645692630000|2022-02-24 08:50:30|22.59|18.48|22.59|18.48|22.65|18.53|22.59|18.48|0
1645692640000|2022-02-24 08:50:40|22.62|18.51|22.58|18.62|22.65|18.69|22.58|18.51|0
1645692650000|2022-02-24 08:50:50|22.45|18.49|22.38|18.42|22.45|18.49|22.38|18.42|0
1645692660000|2022-02-24 08:51:00|22.39|18.43|22.38|18.42|22.39|18.43|22.36|18.4|0
1645692670000|2022-02-24 08:51:10|22.36|18.4|22.48|18.52|22.48|18.52|22.36|18.4|0
1645692680000|2022-02-24 08:51:20|22.52|18.56|22.57|18.61|22.61|18.65|22.52|18.56|0
1645692690000|2022-02-24 08:51:30|22.63|18.67|22.58|18.62|22.68|18.72|22.57|18.61|0
1645692700000|2022-02-24 08:51:40|22.48|18.52|22.49|18.53|22.53|18.57|22.48|18.52|0
1645692710000|2022-02-24 08:51:50|22.56|18.6|22.65|18.69|22.65|18.69|22.56|18.6|0
1645692720000|2022-02-24 08:52:00|22.54|18.58|22.31|18.35|22.54|18.58|22.31|18.35|0
1645692730000|2022-02-24 08:52:10|22.26|18.3|22.31|18.35|22.31|18.35|22.25|18.29|0
1645692740000|2022-02-24 08:52:20|22.35|18.39|22.58|18.62|22.58|18.62|22.35|18.39|0
1645692750000|2022-02-24 08:52:30|22.62|18.66|22.53|18.57|22.62|18.66|22.53|18.57|0
1645692760000|2022-02-24 08:52:40|22.57|18.61|22.66|18.7|22.66|18.7|22.55|18.59|0
1645692770000|2022-02-24 08:52:50|22.61|18.65|22.59|18.63|22.66|18.7|22.59|18.63|0
1645692780000|2022-02-24 08:53:00|22.63|18.67|22.61|18.65|22.66|18.7|22.61|18.65|0
1645692790000|2022-02-24 08:53:10|22.67|18.71|22.7|18.74|22.7|18.74|22.65|18.69|0
1645692800000|2022-02-24 08:53:20|22.8|18.84|22.79|18.83|22.8|18.84|22.75|18.79|0
1645692810000|2022-02-24 08:53:30|22.84|18.88|22.87|18.91|22.88|18.92|22.84|18.88|0
1645692820000|2022-02-24 08:53:40|22.81|18.85|22.97|19.01|22.97|19.01|22.81|18.85|0
1645692830000|2022-02-24 08:53:50|23.06|19.1|23|19.04|23.12|19.16|23|19.04|0
1645692840000|2022-02-24 08:54:00|22.97|19.01|22.79|18.83|22.97|19.01|22.79|18.83|0
1645692850000|2022-02-24 08:54:10|22.74|18.78|22.55|18.59|22.74|18.78|22.55|18.59|0
1645692860000|2022-02-24 08:54:20|22.54|18.58|22.59|18.63|22.65|18.69|22.54|18.58|0
1645692870000|2022-02-24 08:54:30|22.53|18.57|22.29|18.33|22.53|18.57|22.29|18.33|0
1645692880000|2022-02-24 08:54:40|22.3|18.34|22.34|18.38|22.34|18.38|22.21|18.25|0
1645692890000|2022-02-24 08:54:50|22.35|18.39|22.18|18.22|22.35|18.39|22.18|18.22|0
1645692900000|2022-02-24 08:55:00|22.21|18.25|22.29|18.33|22.29|18.33|22.21|18.25|0
1645692910000|2022-02-24 08:55:10|22.27|18.31|22.39|18.43|22.39|18.43|22.26|18.3|0
1645692920000|2022-02-24 08:55:20|22.34|18.38|22.22|18.26|22.34|18.38|22.2|18.24|0
1645692930000|2022-02-24 08:55:30|22.34|18.38|22.61|18.65|22.61|18.65|22.34|18.38|0
1645692940000|2022-02-24 08:55:40|22.55|18.59|22.71|18.75|22.71|18.75|22.54|18.58|0
1645692950000|2022-02-24 08:55:50|22.7|18.74|22.91|18.95|22.91|18.95|22.7|18.74|0
1645692960000|2022-02-24 08:56:00|22.85|18.89|22.76|18.8|22.85|18.89|22.74|18.78|0
1645692970000|2022-02-24 08:56:10|22.81|18.85|23.09|19.13|23.09|19.13|22.81|18.85|0
1645692980000|2022-02-24 08:56:20|23.05|19.09|23.15|19.19|23.22|19.26|23.05|19.09|0
1645692990000|2022-02-24 08:56:30|23.14|19.18|23.13|19.17|23.14|19.18|22.97|19.01|0
1645693000000|2022-02-24 08:56:40|23.1|19.14|23.01|19.05|23.13|19.17|23.01|19.05|0
1645693010000|2022-02-24 08:56:50|23.1|19.14|22.94|18.98|23.1|19.14|22.93|18.97|0
1645693020000|2022-02-24 08:57:00|22.98|19.02|23|19.04|23|19.04|22.98|19.02|0
1645693030000|2022-02-24 08:57:10|23.04|19.08|23.19|19.23|23.31|19.35|23.04|19.08|0
1645693040000|2022-02-24 08:57:20|23.26|19.3|23.14|19.18|23.26|19.3|23.08|19.12|0
1645693050000|2022-02-24 08:57:30|23.19|19.23|23.22|19.26|23.22|19.26|23.19|19.23|0
1645693060000|2022-02-24 08:57:40|23.29|19.33|23.29|19.33|23.29|19.33|23.27|19.31|0
1645693070000|2022-02-24 08:57:50|23.26|19.3|23.23|19.27|23.26|19.3|23.23|19.27|0
1645693080000|2022-02-24 08:58:00|23.27|19.31|23.47|19.51|23.5|19.54|23.27|19.31|0
1645693090000|2022-02-24 08:58:10|23.38|19.42|23.14|19.18|23.38|19.42|23.14|19.18|0
1645693100000|2022-02-24 08:58:20|23.23|19.27|23.34|19.38|23.34|19.38|23.18|19.22|0
1645693110000|2022-02-24 08:58:30|23.29|19.33|23.27|19.31|23.29|19.33|23.27|19.31|0
1645693120000|2022-02-24 08:58:40|23.21|19.25|23.22|19.26|23.22|19.26|23.15|19.19|0
1645693130000|2022-02-24 08:58:50|23.23|19.27|23.22|19.26|23.23|19.27|23.19|19.23|0
1645693140000|2022-02-24 08:59:00|23.15|19.19|23.06|19.1|23.23|19.27|23.06|19.1|0
1645693150000|2022-02-24 08:59:10|23.09|19.13|23.09|19.13|23.09|19.13|23.06|19.1|0
1645693160000|2022-02-24 08:59:20|23.1|19.14|23.13|19.17|23.13|19.17|23|19.04|0
1645693170000|2022-02-24 08:59:30|23.02|19.06|23.18|19.22|23.18|19.22|22.98|19.02|0
1645693180000|2022-02-24 08:59:40|23.15|19.19|23.18|19.22|23.18|19.22|23.12|19.16|0
1645693190000|2022-02-24 08:59:50|23.15|19.19|23.06|19.1|23.15|19.19|23.06|19.1|0
1645693200000|2022-02-24 09:00:00|23.13|19.17|23.19|19.23|23.19|19.23|23.13|19.17|0
1645693210000|2022-02-24 09:00:10|23.18|19.22|23.07|19.11|23.18|19.22|23.07|19.11|0
1645693220000|2022-02-24 09:00:20|23.09|19.13|22.94|18.98|23.09|19.13|22.94|18.98|0
1645693230000|2022-02-24 09:00:30|22.96|19|22.94|18.98|22.96|19|22.94|18.98|0
1645693240000|2022-02-24 09:00:40|22.96|19|22.88|18.92|22.96|19|22.88|18.92|0
1645693250000|2022-02-24 09:00:50|22.85|18.89|22.8|18.84|22.85|18.89|22.71|18.75|0
1645693260000|2022-02-24 09:01:00|22.75|18.79|22.63|18.67|22.75|18.79|22.63|18.67|0
1645693270000|2022-02-24 09:01:10|22.72|18.76|22.8|18.84|22.83|18.87|22.72|18.76|0
1645693280000|2022-02-24 09:01:20|22.77|18.81|22.9|18.94|22.93|18.97|22.77|18.81|0
1645693290000|2022-02-24 09:01:30|22.83|18.87|22.67|18.71|22.83|18.87|22.67|18.71|0
1645693300000|2022-02-24 09:01:40|22.68|18.72|22.59|18.63|22.8|18.84|22.59|18.63|0
1645693310000|2022-02-24 09:01:50|22.66|18.7|22.79|18.83|22.79|18.83|22.63|18.67|0
1645693320000|2022-02-24 09:02:00|22.81|18.85|23.07|19.11|23.07|19.11|22.81|18.85|0
1645693330000|2022-02-24 09:02:10|23.14|19.18|23.21|19.25|23.21|19.25|23.11|19.15|0
1645693340000|2022-02-24 09:02:20|23.13|19.17|23.13|19.17|23.17|19.21|23.13|19.17|0
1645693350000|2022-02-24 09:02:30|23.15|19.19|23.05|19.09|23.18|19.22|23.05|19.09|0
1645693360000|2022-02-24 09:02:40|23.06|19.1|23.05|19.09|23.06|19.1|23|19.04|0
1645693370000|2022-02-24 09:02:50|22.98|19.02|23.01|19.05|23.02|19.06|22.98|19.02|0
1645693380000|2022-02-24 09:03:00|23|19.04|23.05|19.09|23.05|19.09|22.96|19|0
1645693390000|2022-02-24 09:03:10|22.93|18.97|22.94|18.98|22.94|18.98|22.89|18.93|0
1645693400000|2022-02-24 09:03:20|22.92|18.96|22.97|19.01|23.02|19.06|22.92|18.96|0
1645693410000|2022-02-24 09:03:30|22.88|18.92|22.8|18.84|22.88|18.92|22.8|18.84|0
1645693420000|2022-02-24 09:03:40|22.79|18.83|22.76|18.8|22.79|18.83|22.7|18.74|0
1645693430000|2022-02-24 09:03:50|22.73|18.77|22.81|18.85|22.81|18.85|22.73|18.77|0
1645693440000|2022-02-24 09:04:00|22.93|18.97|23.01|19.05|23.01|19.05|22.9|18.94|0
1645693450000|2022-02-24 09:04:10|23.07|19.11|23.22|19.26|23.23|19.27|23.07|19.11|0
1645693460000|2022-02-24 09:04:20|23.34|19.38|23.31|19.35|23.37|19.41|23.31|19.35|0
1645693470000|2022-02-24 09:04:30|23.43|19.47|23.51|19.55|23.51|19.55|23.38|19.42|0
1645693480000|2022-02-24 09:04:40|23.49|19.53|23.38|19.42|23.49|19.53|23.38|19.42|0
1645693490000|2022-02-24 09:04:50|23.37|19.41|23.35|19.39|23.37|19.41|23.27|19.31|0
1645693500000|2022-02-24 09:05:00|23.29|19.33|23.26|19.3|23.29|19.33|23.18|19.22|0
1645693510000|2022-02-24 09:05:10|23.29|19.33|23.38|19.42|23.38|19.42|23.29|19.33|0
1645693520000|2022-02-24 09:05:20|23.23|19.27|23.21|19.25|23.23|19.27|23.15|19.19|0
1645693530000|2022-02-24 09:05:30|23.14|19.18|23.15|19.19|23.15|19.19|23.14|19.18|0
1645693540000|2022-02-24 09:05:40|23.33|19.37|23.39|19.43|23.39|19.43|23.31|19.35|0
1645693550000|2022-02-24 09:05:50|23.38|19.42|23.3|19.34|23.38|19.42|23.3|19.34|0
1645693560000|2022-02-24 09:06:00|23.19|19.23|23.11|19.15|23.19|19.23|23.09|19.13|0
1645693570000|2022-02-24 09:06:10|23.1|19.14|23.18|19.22|23.18|19.22|23.06|19.1|0
1645693580000|2022-02-24 09:06:20|23.09|19.13|23.07|19.11|23.1|19.14|23.07|19.11|0
1645693590000|2022-02-24 09:06:30|23.1|19.14|23.15|19.19|23.15|19.19|23.03|19.07|0
1645693600000|2022-02-24 09:06:40|23.22|19.26|23.34|19.38|23.34|19.38|23.22|19.26|0
1645693610000|2022-02-24 09:06:50|23.43|19.47|24.12|20.16|24.12|20.16|23.43|19.47|0
1645693620000|2022-02-24 09:07:00|24.05|20.09|24.11|20.15|24.12|20.16|24.05|20.09|0
1645693630000|2022-02-24 09:07:10|24.26|20.3|24.65|20.69|24.65|20.69|24.26|20.3|0
1645693640000|2022-02-24 09:07:20|24.59|20.63|24.2|20.24|24.59|20.63|24.2|20.24|0
1645693650000|2022-02-24 09:07:30|24.34|20.38|24.66|20.7|24.66|20.7|24.34|20.38|0
1645693660000|2022-02-24 09:07:40|24.74|20.78|24.86|20.9|24.87|20.91|24.74|20.78|0
1645693670000|2022-02-24 09:07:50|24.84|20.88|24.97|21.01|24.97|21.01|24.84|20.88|0
1645693680000|2022-02-24 09:08:00|24.8|20.84|24.66|20.7|24.8|20.84|24.66|20.7|0
1645693690000|2022-02-24 09:08:10|24.65|20.69|24.77|20.81|24.77|20.81|24.65|20.69|0
1645693700000|2022-02-24 09:08:20|24.72|20.76|24.52|20.56|24.72|20.76|24.52|20.56|0
1645693710000|2022-02-24 09:08:30|24.59|20.63|24.59|20.63|24.59|20.63|24.53|20.57|0
1645693720000|2022-02-24 09:08:40|24.72|20.76|24.67|20.71|24.77|20.81|24.67|20.71|0
1645693730000|2022-02-24 09:08:50|24.65|20.69|24.51|20.55|24.65|20.69|24.51|20.55|0
1645693740000|2022-02-24 09:09:00|24.53|20.57|24.73|20.77|24.73|20.77|24.53|20.57|0
1645693750000|2022-02-24 09:09:10|24.67|20.71|24.51|20.55|24.67|20.71|24.49|20.53|0
1645693760000|2022-02-24 09:09:20|24.72|20.76|24.6|20.64|24.74|20.78|24.6|20.64|0
1645693770000|2022-02-24 09:09:30|24.67|20.71|24.59|20.63|24.67|20.71|24.56|20.6|0
1645693780000|2022-02-24 09:09:40|24.51|20.55|24.63|20.67|24.63|20.67|24.48|20.52|0
1645693790000|2022-02-24 09:09:50|24.67|20.71|24.44|20.48|24.67|20.71|24.44|20.48|0
1645693800000|2022-02-24 09:10:00|24.41|20.45|24.3|20.34|24.41|20.45|24.27|20.31|0
1645693810000|2022-02-24 09:10:10|24.34|20.38|23.92|19.96|24.34|20.38|23.92|19.96|0
1645693820000|2022-02-24 09:10:20|23.83|19.87|24.13|20.17|24.13|20.17|23.83|19.87|0
1645693830000|2022-02-24 09:10:30|23.98|20.02|23.94|19.98|23.98|20.02|23.94|19.98|0
1645693840000|2022-02-24 09:10:40|24.04|20.08|24.23|20.27|24.23|20.27|24.04|20.08|0
1645693850000|2022-02-24 09:10:50|24.34|20.38|24.23|20.27|24.34|20.38|24.16|20.2|0
1645693860000|2022-02-24 09:11:00|24.15|20.19|23.9|19.94|24.15|20.19|23.9|19.94|0
1645693870000|2022-02-24 09:11:10|23.96|20|23.98|20.02|23.98|20.02|23.92|19.96|0
1645693880000|2022-02-24 09:11:20|23.92|19.96|23.94|19.98|23.94|19.98|23.92|19.96|0
1645693890000|2022-02-24 09:11:30|23.87|19.91|24.05|20.09|24.05|20.09|23.85|19.89|0
1645693900000|2022-02-24 09:11:40|23.98|20.02|24.05|20.09|24.16|20.2|23.98|20.02|0
1645693910000|2022-02-24 09:11:50|24.13|20.17|24.06|20.1|24.15|20.19|24.06|20.1|0
1645693920000|2022-02-24 09:12:00|23.94|19.98|23.89|19.93|23.94|19.98|23.83|19.87|0
1645693930000|2022-02-24 09:12:10|23.79|19.83|23.7|19.74|23.79|19.83|23.66|19.7|0
1645693940000|2022-02-24 09:12:20|23.77|19.81|23.77|19.81|23.81|19.85|23.77|19.81|0
1645693950000|2022-02-24 09:12:30|23.81|19.85|23.9|19.94|24|20.04|23.81|19.85|0
1645693960000|2022-02-24 09:12:40|23.87|19.91|23.64|19.68|23.87|19.91|23.51|19.55|0
1645693970000|2022-02-24 09:12:50|23.58|19.62|23.63|19.67|23.74|19.78|23.58|19.62|0
1645693980000|2022-02-24 09:13:00|23.52|19.56|23.58|19.62|23.71|19.75|23.52|19.56|0
1645693990000|2022-02-24 09:13:10|23.63|19.67|22.97|19.01|23.63|19.67|22.97|19.01|0
1645694000000|2022-02-24 09:13:20|23.01|19.05|22.82|18.86|23.07|19.11|22.82|18.86|0
1645694010000|2022-02-24 09:13:30|22.73|18.77|22.76|18.8|22.76|18.8|22.69|18.73|0
1645694020000|2022-02-24 09:13:40|22.37|18.41|22.29|18.33|22.45|18.49|22.29|18.33|0
1645694030000|2022-02-24 09:13:50|22.27|18.31|22.63|18.67|22.63|18.67|22.27|18.31|0
1645694040000|2022-02-24 09:14:00|22.61|18.65|22.8|18.84|22.8|18.84|22.61|18.65|0
1645694050000|2022-02-24 09:14:10|22.73|18.77|22.69|18.73|22.74|18.78|22.69|18.73|0
1645694060000|2022-02-24 09:14:20|22.58|18.62|22.63|18.67|22.63|18.67|22.51|18.55|0
1645694070000|2022-02-24 09:14:30|22.94|18.98|23.03|19.07|23.03|19.07|22.87|18.91|0
1645694080000|2022-02-24 09:14:40|22.99|19.03|23.04|19.08|23.15|19.19|22.99|19.03|0
1645694090000|2022-02-24 09:14:50|23.15|19.19|23.1|19.14|23.15|19.19|23.1|19.14|0
1645694100000|2022-02-24 09:15:00|23.15|19.19|23.31|19.35|23.31|19.35|23.15|19.19|0
1645694110000|2022-02-24 09:15:10|23.34|19.38|23.12|19.16|23.34|19.38|23.07|19.11|0
1645694120000|2022-02-24 09:15:20|23.18|19.22|23.3|19.34|23.3|19.34|23.15|19.19|0
1645694130000|2022-02-24 09:15:30|23.36|19.4|23.44|19.48|23.44|19.48|23.36|19.4|0
1645694140000|2022-02-24 09:15:40|23.31|19.35|23.44|19.48|23.48|19.52|23.31|19.35|0
1645694150000|2022-02-24 09:15:50|23.59|19.63|23.71|19.75|23.72|19.76|23.59|19.63|0
1645694160000|2022-02-24 09:16:00|23.6|19.64|23.52|19.56|23.6|19.64|23.42|19.46|0
1645694170000|2022-02-24 09:16:10|23.68|19.72|23.58|19.62|23.68|19.72|23.48|19.52|0
1645694180000|2022-02-24 09:16:20|23.54|19.58|23.43|19.47|23.54|19.58|23.39|19.43|0
1645694190000|2022-02-24 09:16:30|23.48|19.52|23.42|19.46|23.48|19.52|23.39|19.43|0
1645694200000|2022-02-24 09:16:40|23.35|19.39|23.6|19.64|23.6|19.64|23.35|19.39|0
1645694210000|2022-02-24 09:16:50|23.56|19.6|23.63|19.67|23.72|19.76|23.56|19.6|0
1645694220000|2022-02-24 09:17:00|23.58|19.62|23.51|19.55|23.58|19.62|23.51|19.55|0
1645694230000|2022-02-24 09:17:10|23.47|19.51|23.52|19.56|23.52|19.56|23.47|19.51|0
1645694240000|2022-02-24 09:17:20|23.55|19.59|23.43|19.47|23.55|19.59|23.43|19.47|0
1645694250000|2022-02-24 09:17:30|23.44|19.48|23.5|19.54|23.5|19.54|23.44|19.48|0
1645694260000|2022-02-24 09:17:40|23.43|19.47|23.31|19.35|23.43|19.47|23.31|19.35|0
1645694270000|2022-02-24 09:17:50|23.35|19.39|23.43|19.47|23.48|19.52|23.35|19.39|0
1645694280000|2022-02-24 09:18:00|23.36|19.4|23.39|19.43|23.39|19.43|23.31|19.35|0
1645694290000|2022-02-24 09:18:10|23.32|19.36|23.5|19.54|23.5|19.54|23.27|19.31|0
1645694300000|2022-02-24 09:18:20|23.48|19.52|23.39|19.43|23.48|19.52|23.39|19.43|0
1645694310000|2022-02-24 09:18:30|23.5|19.54|23.68|19.72|23.68|19.72|23.5|19.54|0
1645694320000|2022-02-24 09:18:40|23.9|19.94|23.79|19.83|23.9|19.94|23.79|19.83|0
1645694330000|2022-02-24 09:18:50|23.85|19.89|23.87|19.91|23.87|19.91|23.75|19.79|0
1645694340000|2022-02-24 09:19:00|23.86|19.9|23.86|19.9|23.87|19.91|23.86|19.9|0
1645694350000|2022-02-24 09:19:10|23.87|19.91|23.78|19.82|23.87|19.91|23.74|19.78|0
1645694360000|2022-02-24 09:19:20|23.72|19.76|23.82|19.86|23.82|19.86|23.72|19.76|0
1645694370000|2022-02-24 09:19:30|24|20.04|23.83|19.87|24.09|20.13|23.83|19.87|0
1645694380000|2022-02-24 09:19:40|23.79|19.83|23.87|19.91|23.87|19.91|23.74|19.78|0
1645694390000|2022-02-24 09:19:50|23.79|19.83|23.6|19.64|23.79|19.83|23.58|19.62|0
1645694400000|2022-02-24 09:20:00|23.52|19.56|23.58|19.62|23.58|19.62|23.49|19.53|0
1645694410000|2022-02-24 09:20:10|23.52|19.56|23.72|19.76|23.72|19.76|23.52|19.56|0
1645694420000|2022-02-24 09:20:20|23.76|19.8|23.83|19.87|23.83|19.87|23.76|19.8|0
1645694430000|2022-02-24 09:20:30|23.84|19.88|23.68|19.72|23.84|19.88|23.68|19.72|0
1645694440000|2022-02-24 09:20:40|23.6|19.64|23.63|19.67|23.66|19.7|23.59|19.63|0
1645694450000|2022-02-24 09:20:50|23.62|19.66|23.68|19.72|23.68|19.72|23.59|19.63|0
1645694460000|2022-02-24 09:21:00|23.78|19.82|23.52|19.56|23.78|19.82|23.52|19.56|0
1645694470000|2022-02-24 09:21:10|23.62|19.66|23.57|19.61|23.62|19.66|23.57|19.61|0
1645694480000|2022-02-24 09:21:20|23.63|19.67|23.74|19.78|23.74|19.78|23.63|19.67|0
1645694490000|2022-02-24 09:21:30|23.72|19.76|23.78|19.82|23.8|19.84|23.72|19.76|0
1645694500000|2022-02-24 09:21:40|23.79|19.83|23.86|19.9|23.86|19.9|23.72|19.76|0
1645694510000|2022-02-24 09:21:50|23.87|19.91|23.78|19.82|23.87|19.91|23.71|19.75|0
1645694520000|2022-02-24 09:22:00|23.83|19.87|23.94|19.98|23.94|19.98|23.83|19.87|0
1645694530000|2022-02-24 09:22:10|23.99|20.03|24.05|20.09|24.12|20.16|23.99|20.03|0
1645694540000|2022-02-24 09:22:20|24.03|20.07|24.17|20.21|24.23|20.27|24.03|20.07|0
1645694550000|2022-02-24 09:22:30|24.21|20.25|24.16|20.2|24.28|20.32|24.16|20.2|0
1645694560000|2022-02-24 09:22:40|24.32|20.36|24.49|20.53|24.49|20.53|24.32|20.36|0
1645694570000|2022-02-24 09:22:50|24.59|20.63|24.46|20.5|24.59|20.63|24.46|20.5|0
1645694580000|2022-02-24 09:23:00|24.43|20.47|24.35|20.39|24.43|20.47|24.34|20.38|0
1645694590000|2022-02-24 09:23:10|24.42|20.46|24.28|20.32|24.42|20.46|24.28|20.32|0
1645694600000|2022-02-24 09:23:20|24.32|20.36|24.16|20.2|24.32|20.36|24.16|20.2|0
1645694610000|2022-02-24 09:23:30|24.12|20.16|24.16|20.2|24.16|20.2|24.1|20.14|0
1645694620000|2022-02-24 09:23:40|24.06|20.1|24.09|20.13|24.16|20.2|24.06|20.1|0
1645694630000|2022-02-24 09:23:50|24.08|20.12|24.36|20.4|24.36|20.4|24.08|20.12|0
1645694640000|2022-02-24 09:24:00|24.34|20.38|24.34|20.38|24.41|20.45|24.27|20.31|0
1645694650000|2022-02-24 09:24:10|24.41|20.45|24.41|20.45|24.42|20.46|24.39|20.43|0
1645694660000|2022-02-24 09:24:20|24.42|20.46|24.31|20.35|24.42|20.46|24.23|20.27|0
1645694670000|2022-02-24 09:24:30|24.34|20.38|24.21|20.25|24.34|20.38|24.21|20.25|0
1645694680000|2022-02-24 09:24:40|24.08|20.12|24.03|20.07|24.09|20.13|24.03|20.07|0
1645694690000|2022-02-24 09:24:50|24.02|20.06|24.09|20.13|24.09|20.13|23.99|20.03|0
1645694700000|2022-02-24 09:25:00|24.19|20.23|24.13|20.17|24.23|20.27|24.13|20.17|0
1645694710000|2022-02-24 09:25:10|24.09|20.13|24.01|20.05|24.09|20.13|23.94|19.98|0
1645694720000|2022-02-24 09:25:20|23.9|19.94|23.95|19.99|23.95|19.99|23.87|19.91|0
1645694730000|2022-02-24 09:25:30|23.93|19.97|23.8|19.84|23.93|19.97|23.8|19.84|0
1645694740000|2022-02-24 09:25:40|24.3|20.34|24.26|20.3|24.33|20.37|24.26|20.3|0
1645694750000|2022-02-24 09:25:50|24.36|20.4|23.03|19.07|24.36|20.4|22.99|19.03|0
1645694760000|2022-02-24 09:26:00|22.98|19.02|22.89|18.93|22.98|19.02|22.89|18.93|0
1645694770000|2022-02-24 09:26:10|22.85|18.89|22.78|18.82|22.85|18.89|22.77|18.81|0
1645694780000|2022-02-24 09:26:20|22.86|18.9|22.81|18.85|22.86|18.9|22.77|18.81|0
1645694790000|2022-02-24 09:26:30|22.75|18.79|22.75|18.79|22.75|18.79|22.7|18.74|0
1645694800000|2022-02-24 09:26:40|22.65|18.69|22.65|18.69|22.71|18.75|22.65|18.69|0
1645694810000|2022-02-24 09:26:50|22.68|18.72|22.61|18.65|22.69|18.73|22.61|18.65|0
1645694820000|2022-02-24 09:27:00|22.66|18.7|22.66|18.7|22.66|18.7|22.66|18.7|0
1645694830000|2022-02-24 09:27:10|22.78|18.82|22.94|18.98|22.96|19|22.75|18.79|0
1645694840000|2022-02-24 09:27:20|23.08|19.12|23.14|19.18|23.14|19.18|23.08|19.12|0
1645694850000|2022-02-24 09:27:30|23.23|19.27|23.66|19.7|23.66|19.7|23.23|19.27|0
1645694860000|2022-02-24 09:27:40|23.74|19.78|24.46|20.5|24.64|20.68|23.74|19.78|0
1645694870000|2022-02-24 09:27:50|24.47|20.51|24.38|20.42|24.47|20.51|24.38|20.42|0
1645694880000|2022-02-24 09:28:00|24.27|20.31|24.43|20.47|24.43|20.47|24.27|20.31|0
1645694890000|2022-02-24 09:28:10|24.47|20.51|24.33|20.37|24.47|20.51|24.33|20.37|0
1645694900000|2022-02-24 09:28:20|24.28|20.32|24.43|20.47|24.43|20.47|24.18|20.22|0
1645694910000|2022-02-24 09:28:30|24.47|20.51|24.28|20.32|24.47|20.51|24.28|20.32|0
1645694920000|2022-02-24 09:28:40|24.22|20.26|24.29|20.33|24.29|20.33|24.17|20.21|0
1645694930000|2022-02-24 09:28:50|24.28|20.32|24.17|20.21|24.29|20.33|24.17|20.21|0
1645694940000|2022-02-24 09:29:00|24.32|20.36|24.2|20.24|24.32|20.36|24.2|20.24|0
1645694950000|2022-02-24 09:29:10|24.21|20.25|24.36|20.4|24.37|20.41|24.21|20.25|0
1645694960000|2022-02-24 09:29:20|24.28|20.32|24.35|20.39|24.36|20.4|24.28|20.32|0
1645694970000|2022-02-24 09:29:30|24.31|20.35|23.99|20.03|24.31|20.35|23.99|20.03|0
1645694980000|2022-02-24 09:29:40|24.09|20.13|23.98|20.02|24.09|20.13|23.98|20.02|0
1645694990000|2022-02-24 09:29:50|23.9|19.94|23.97|20.01|23.98|20.02|23.9|19.94|0
1645695000000|2022-02-24 09:30:00|24.01|20.05|24.05|20.09|24.09|20.13|23.91|19.95|0
1645695010000|2022-02-24 09:30:10|24.06|20.1|24.02|20.06|24.06|20.1|24.02|20.06|0
1645695020000|2022-02-24 09:30:20|24.03|20.07|23.92|19.96|24.03|20.07|23.83|19.87|0
1645695030000|2022-02-24 09:30:30|24.01|20.05|24.01|20.05|24.07|20.11|23.99|20.03|0
1645695040000|2022-02-24 09:30:40|23.98|20.02|23.87|19.91|23.98|20.02|23.86|19.9|0
1645695050000|2022-02-24 09:30:50|23.84|19.88|23.96|20|23.96|20|23.84|19.88|0
1645695060000|2022-02-24 09:31:00|24.05|20.09|24.39|20.43|24.39|20.43|24.05|20.09|0
1645695070000|2022-02-24 09:31:10|24.29|20.33|24.16|20.2|24.29|20.33|24.16|20.2|0
1645695080000|2022-02-24 09:31:20|23.98|20.02|24.29|20.33|24.29|20.33|23.98|20.02|0
1645695090000|2022-02-24 09:31:30|24.25|20.29|24.48|20.52|24.48|20.52|24.25|20.29|0
1645695100000|2022-02-24 09:31:40|24.33|20.37|24.24|20.28|24.33|20.37|24.24|20.28|0
1645695110000|2022-02-24 09:31:50|24.11|20.15|24.46|20.5|24.46|20.5|24.11|20.15|0
1645695120000|2022-02-24 09:32:00|24.44|20.48|24.39|20.43|24.44|20.48|24.3|20.34|0
1645695130000|2022-02-24 09:32:10|24.36|20.4|24.24|20.28|24.36|20.4|24.24|20.28|0
1645695140000|2022-02-24 09:32:20|24.25|20.29|24.17|20.21|24.25|20.29|24.15|20.19|0
1645695150000|2022-02-24 09:32:30|24.15|20.19|24.18|20.22|24.18|20.22|24.14|20.18|0
1645695160000|2022-02-24 09:32:40|24.2|20.24|24.3|20.34|24.3|20.34|24.18|20.22|0
1645695170000|2022-02-24 09:32:50|24.35|20.39|24.26|20.3|24.37|20.41|24.26|20.3|0
1645695180000|2022-02-24 09:33:00|24.3|20.34|24.25|20.29|24.3|20.34|24.09|20.13|0
1645695190000|2022-02-24 09:33:10|24.21|20.25|24.3|20.34|24.3|20.34|24.21|20.25|0
1645695200000|2022-02-24 09:33:20|24.33|20.37|24.28|20.32|24.44|20.48|24.28|20.32|0
1645695210000|2022-02-24 09:33:30|24.26|20.3|24.29|20.33|24.36|20.4|24.26|20.3|0
1645695220000|2022-02-24 09:33:40|24.22|20.26|24.28|20.32|24.28|20.32|24.13|20.17|0
1645695230000|2022-02-24 09:33:50|24.25|20.29|24.22|20.26|24.25|20.29|24.21|20.25|0
1645695240000|2022-02-24 09:34:00|24.11|20.15|24.02|20.06|24.11|20.15|23.99|20.03|0
1645695250000|2022-02-24 09:34:10|23.95|19.99|24.02|20.06|24.06|20.1|23.95|19.99|0
1645695260000|2022-02-24 09:34:20|23.92|19.96|23.98|20.02|24.05|20.09|23.92|19.96|0
1645695270000|2022-02-24 09:34:30|23.84|19.88|23.87|19.91|23.91|19.95|23.84|19.88|0
1645695280000|2022-02-24 09:34:40|23.9|19.94|23.87|19.91|23.91|19.95|23.87|19.91|0
1645695290000|2022-02-24 09:34:50|23.86|19.9|24.18|20.22|24.18|20.22|23.86|19.9|0
1645695300000|2022-02-24 09:35:00|24.19|20.23|24.06|20.1|24.19|20.23|24.06|20.1|0
1645695310000|2022-02-24 09:35:10|24.02|20.06|24.03|20.07|24.03|20.07|23.96|20|0
1645695320000|2022-02-24 09:35:20|23.98|20.02|23.92|19.96|23.98|20.02|23.91|19.95|0
1645695330000|2022-02-24 09:35:30|23.96|20|23.83|19.87|23.96|20|23.81|19.85|0
1645695340000|2022-02-24 09:35:40|23.81|19.85|23.86|19.9|23.86|19.9|23.81|19.85|0
1645695350000|2022-02-24 09:35:50|23.81|19.85|23.8|19.84|23.81|19.85|23.76|19.8|0
1645695360000|2022-02-24 09:36:00|23.84|19.88|23.79|19.83|23.84|19.88|23.76|19.8|0
1645695370000|2022-02-24 09:36:10|23.81|19.85|23.77|19.81|23.86|19.9|23.77|19.81|0
1645695380000|2022-02-24 09:36:20|23.8|19.84|23.77|19.81|23.81|19.85|23.77|19.81|0
1645695390000|2022-02-24 09:36:30|23.79|19.83|23.79|19.83|23.79|19.83|23.71|19.75|0
1645695400000|2022-02-24 09:36:40|23.75|19.79|23.71|19.75|23.75|19.79|23.67|19.71|0
1645695410000|2022-02-24 09:36:50|23.73|19.77|23.67|19.71|23.75|19.79|23.67|19.71|0
1645695420000|2022-02-24 09:37:00|23.71|19.75|23.73|19.77|23.73|19.77|23.67|19.71|0
1645695430000|2022-02-24 09:37:10|23.81|19.85|23.88|19.92|23.88|19.92|23.73|19.77|0
1645695440000|2022-02-24 09:37:20|23.92|19.96|23.98|20.02|23.98|20.02|23.92|19.96|0
1645695450000|2022-02-24 09:37:30|24.02|20.06|23.87|19.91|24.02|20.06|23.87|19.91|0
1645695460000|2022-02-24 09:37:40|23.95|19.99|23.84|19.88|23.95|19.99|23.83|19.87|0
1645695470000|2022-02-24 09:37:50|23.86|19.9|23.92|19.96|23.99|20.03|23.86|19.9|0
1645695480000|2022-02-24 09:38:00|23.91|19.95|23.87|19.91|23.91|19.95|23.87|19.91|0
1645695490000|2022-02-24 09:38:10|23.92|19.96|23.94|19.98|23.94|19.98|23.88|19.92|0
1645695500000|2022-02-24 09:38:20|23.89|19.93|23.89|19.93|23.95|19.99|23.89|19.93|0
1645695510000|2022-02-24 09:38:30|23.87|19.91|23.76|19.8|23.95|19.99|23.72|19.76|0
1645695520000|2022-02-24 09:38:40|23.75|19.79|23.72|19.76|23.75|19.79|23.72|19.76|0
1645695530000|2022-02-24 09:38:50|23.68|19.72|23.65|19.69|23.71|19.75|23.65|19.69|0
1645695540000|2022-02-24 09:39:00|23.63|19.67|24.03|20.07|24.03|20.07|23.63|19.67|0
1645695550000|2022-02-24 09:39:10|24.06|20.1|24.07|20.11|24.07|20.11|24.06|20.1|0
1645695560000|2022-02-24 09:39:20|24.1|20.14|24.13|20.17|24.14|20.18|24.1|20.14|0
1645695570000|2022-02-24 09:39:30|24.14|20.18|24.08|20.12|24.17|20.21|24.08|20.12|0
1645695580000|2022-02-24 09:39:40|23.98|20.02|23.94|19.98|23.98|20.02|23.94|19.98|0
1645695590000|2022-02-24 09:39:50|23.89|19.93|24.02|20.06|24.02|20.06|23.89|19.93|0
1645695600000|2022-02-24 09:40:00|24.06|20.1|24.21|20.25|24.21|20.25|24.06|20.1|0
1645695610000|2022-02-24 09:40:10|24.17|20.21|24.11|20.15|24.18|20.22|24.11|20.15|0
1645695620000|2022-02-24 09:40:20|24.14|20.18|24.22|20.26|24.26|20.3|24.14|20.18|0
1645695630000|2022-02-24 09:40:30|24.14|20.18|24.1|20.14|24.14|20.18|24.08|20.12|0
1645695640000|2022-02-24 09:40:40|24.03|20.07|24.22|20.26|24.22|20.26|24.03|20.07|0
1645695650000|2022-02-24 09:40:50|24.23|20.27|24.21|20.25|24.3|20.34|24.21|20.25|0
1645695660000|2022-02-24 09:41:00|24.22|20.26|23.92|19.96|24.22|20.26|23.92|19.96|0
1645695670000|2022-02-24 09:41:10|23.94|19.98|23.98|20.02|23.98|20.02|23.89|19.93|0
1645695680000|2022-02-24 09:41:20|23.95|19.99|23.88|19.92|23.95|19.99|23.88|19.92|0
1645695690000|2022-02-24 09:41:30|23.91|19.95|23.8|19.84|23.91|19.95|23.8|19.84|0
1645695700000|2022-02-24 09:41:40|23.79|19.83|23.75|19.79|23.8|19.84|23.75|19.79|0
1645695710000|2022-02-24 09:41:50|23.73|19.77|23.72|19.76|23.88|19.92|23.72|19.76|0
1645695720000|2022-02-24 09:42:00|23.73|19.77|23.67|19.71|23.77|19.81|23.67|19.71|0
1645695730000|2022-02-24 09:42:10|23.64|19.68|23.64|19.68|23.64|19.68|23.62|19.66|0
1645695740000|2022-02-24 09:42:20|23.61|19.65|23.56|19.6|23.61|19.65|23.56|19.6|0
1645695750000|2022-02-24 09:42:30|23.53|19.57|23.54|19.58|23.54|19.58|23.52|19.56|0
1645695760000|2022-02-24 09:42:40|23.65|19.69|23.54|19.58|23.65|19.69|23.53|19.57|0
1645695770000|2022-02-24 09:42:50|23.53|19.57|23.48|19.52|23.53|19.57|23.48|19.52|0
1645695780000|2022-02-24 09:43:00|23.45|19.49|23.57|19.61|23.57|19.61|23.45|19.49|0
1645695790000|2022-02-24 09:43:10|23.56|19.6|23.67|19.71|23.67|19.71|23.56|19.6|0
1645695800000|2022-02-24 09:43:20|23.65|19.69|23.45|19.49|23.65|19.69|23.45|19.49|0
1645695810000|2022-02-24 09:43:30|23.41|19.45|23.37|19.41|23.41|19.45|23.35|19.39|0
1645695820000|2022-02-24 09:43:40|23.21|19.25|23.19|19.23|23.21|19.25|23.19|19.23|0
1645695830000|2022-02-24 09:43:50|23.15|19.19|23.23|19.27|23.23|19.27|23.15|19.19|0
1645695840000|2022-02-24 09:44:00|23.21|19.25|23.32|19.36|23.36|19.4|23.19|19.23|0
1645695850000|2022-02-24 09:44:10|23.36|19.4|23.42|19.46|23.42|19.46|23.36|19.4|0
1645695860000|2022-02-24 09:44:20|23.4|19.44|23.28|19.32|23.4|19.44|23.28|19.32|0
1645695870000|2022-02-24 09:44:30|23.16|19.2|23|19.04|23.16|19.2|23|19.04|0
1645695880000|2022-02-24 09:44:40|22.86|18.9|22.99|19.03|22.99|19.03|22.81|18.85|0
1645695890000|2022-02-24 09:44:50|22.98|19.02|23.21|19.25|23.21|19.25|22.98|19.02|0
1645695900000|2022-02-24 09:45:00|23.25|19.29|23.23|19.27|23.25|19.29|23.23|19.27|0
1645695910000|2022-02-24 09:45:10|23.12|19.16|23.29|19.33|23.29|19.33|23.12|19.16|0
1645695920000|2022-02-24 09:45:20|23.3|19.34|23.24|19.28|23.3|19.34|23.24|19.28|0
1645695930000|2022-02-24 09:45:30|23.16|19.2|23.13|19.17|23.16|19.2|23.11|19.15|0
1645695940000|2022-02-24 09:45:40|23.19|19.23|23.3|19.34|23.3|19.34|23.16|19.2|0
1645695950000|2022-02-24 09:45:50|23.32|19.36|23.38|19.42|23.38|19.42|23.32|19.36|0
1645695960000|2022-02-24 09:46:00|23.36|19.4|23.36|19.4|23.37|19.41|23.32|19.36|0
1645695970000|2022-02-24 09:46:10|23.41|19.45|23.49|19.53|23.49|19.53|23.41|19.45|0
1645695980000|2022-02-24 09:46:20|23.4|19.44|23.36|19.4|23.4|19.44|23.33|19.37|0
1645695990000|2022-02-24 09:46:30|23.32|19.36|23.41|19.45|23.41|19.45|23.3|19.34|0
1645696000000|2022-02-24 09:46:40|23.45|19.49|23.52|19.56|23.52|19.56|23.45|19.49|0
1645696010000|2022-02-24 09:46:50|23.5|19.54|23.49|19.53|23.52|19.56|23.49|19.53|0
1645696020000|2022-02-24 09:47:00|23.46|19.5|23.45|19.49|23.46|19.5|23.45|19.49|0
1645696030000|2022-02-24 09:47:10|23.42|19.46|23.53|19.57|23.53|19.57|23.42|19.46|0
1645696040000|2022-02-24 09:47:20|23.44|19.48|23.48|19.52|23.49|19.53|23.44|19.48|0
1645696050000|2022-02-24 09:47:30|23.46|19.5|23.34|19.38|23.46|19.5|23.34|19.38|0
1645696060000|2022-02-24 09:47:40|23.36|19.4|23.46|19.5|23.46|19.5|23.36|19.4|0
1645696070000|2022-02-24 09:47:50|23.4|19.44|23.46|19.5|23.46|19.5|23.4|19.44|0
1645696080000|2022-02-24 09:48:00|23.49|19.53|23.34|19.38|23.49|19.53|23.34|19.38|0
1645696090000|2022-02-24 09:48:10|23.33|19.37|23.41|19.45|23.41|19.45|23.33|19.37|0
1645696100000|2022-02-24 09:48:20|23.5|19.54|23.49|19.53|23.5|19.54|23.48|19.52|0
1645696110000|2022-02-24 09:48:30|23.5|19.54|23.42|19.46|23.5|19.54|23.4|19.44|0
1645696120000|2022-02-24 09:48:40|23.38|19.42|23.44|19.48|23.44|19.48|23.38|19.42|0
1645696130000|2022-02-24 09:48:50|23.46|19.5|23.49|19.53|23.56|19.6|23.44|19.48|0
1645696140000|2022-02-24 09:49:00|23.53|19.57|23.56|19.6|23.56|19.6|23.46|19.5|0
1645696150000|2022-02-24 09:49:10|23.58|19.62|23.58|19.62|23.6|19.64|23.57|19.61|0
1645696160000|2022-02-24 09:49:20|23.6|19.64|23.76|19.8|23.76|19.8|23.6|19.64|0
1645696170000|2022-02-24 09:49:30|23.84|19.88|23.66|19.7|23.84|19.88|23.66|19.7|0
1645696180000|2022-02-24 09:49:40|23.68|19.72|23.73|19.77|23.73|19.77|23.65|19.69|0
1645696190000|2022-02-24 09:49:50|23.76|19.8|23.7|19.74|23.76|19.8|23.68|19.72|0
1645696200000|2022-02-24 09:50:00|23.68|19.72|23.93|19.97|23.93|19.97|23.68|19.72|0
1645696210000|2022-02-24 09:50:10|23.96|20|23.92|19.96|23.96|20|23.92|19.96|0
1645696220000|2022-02-24 09:50:20|23.91|19.95|23.89|19.93|23.92|19.96|23.89|19.93|0
1645696230000|2022-02-24 09:50:30|23.86|19.9|23.82|19.86|23.86|19.9|23.82|19.86|0
1645696240000|2022-02-24 09:50:40|23.95|19.99|23.82|19.86|23.99|20.03|23.82|19.86|0
1645696250000|2022-02-24 09:50:50|23.84|19.88|23.78|19.82|23.84|19.88|23.78|19.82|0
1645696260000|2022-02-24 09:51:00|23.77|19.81|23.74|19.78|23.86|19.9|23.74|19.78|0
1645696270000|2022-02-24 09:51:10|23.76|19.8|23.68|19.72|23.76|19.8|23.66|19.7|0
1645696280000|2022-02-24 09:51:20|23.74|19.78|23.6|19.64|23.76|19.8|23.6|19.64|0
1645696290000|2022-02-24 09:51:30|23.5|19.54|23.57|19.61|23.57|19.61|23.5|19.54|0
1645696300000|2022-02-24 09:51:40|23.56|19.6|23.48|19.52|23.56|19.6|23.48|19.52|0
1645696310000|2022-02-24 09:51:50|23.49|19.53|23.42|19.46|23.49|19.53|23.42|19.46|0
1645696320000|2022-02-24 09:52:00|23.44|19.48|23.57|19.61|23.57|19.61|23.44|19.48|0
1645696330000|2022-02-24 09:52:10|23.54|19.58|23.54|19.58|23.6|19.64|23.54|19.58|0
1645696340000|2022-02-24 09:52:20|23.52|19.56|23.49|19.53|23.52|19.56|23.41|19.45|0
1645696350000|2022-02-24 09:52:30|23.46|19.5|23.3|19.34|23.46|19.5|23.3|19.34|0
1645696360000|2022-02-24 09:52:40|23.34|19.38|23.38|19.42|23.44|19.48|23.34|19.38|0
1645696370000|2022-02-24 09:52:50|23.45|19.49|23.42|19.46|23.45|19.49|23.42|19.46|0
1645696380000|2022-02-24 09:53:00|23.4|19.44|23.29|19.33|23.44|19.48|23.29|19.33|0
1645696390000|2022-02-24 09:53:10|23.37|19.41|23.32|19.36|23.37|19.41|23.32|19.36|0
1645696400000|2022-02-24 09:53:20|23.29|19.33|23.29|19.33|23.3|19.34|23.29|19.33|0
1645696410000|2022-02-24 09:53:30|23.28|19.32|23.22|19.26|23.3|19.34|23.22|19.26|0
1645696420000|2022-02-24 09:53:40|23.28|19.32|23.22|19.26|23.28|19.32|23.17|19.21|0
1645696430000|2022-02-24 09:53:50|23.25|19.29|23.22|19.26|23.25|19.29|23.13|19.17|0
1645696440000|2022-02-24 09:54:00|23.2|19.24|23.13|19.17|23.2|19.24|23.13|19.17|0
1645696450000|2022-02-24 09:54:10|23.11|19.15|23.04|19.08|23.11|19.15|23.04|19.08|0
1645696460000|2022-02-24 09:54:20|23.01|19.05|23.01|19.05|23.01|19.05|23.01|19.05|0
1645696470000|2022-02-24 09:54:30|22.96|19|22.93|18.97|22.96|19|22.87|18.91|0
1645696480000|2022-02-24 09:54:40|22.95|18.99|22.96|19|22.97|19.01|22.95|18.99|0
1645696490000|2022-02-24 09:54:50|23|19.04|23.12|19.16|23.17|19.21|23|19.04|0
1645696500000|2022-02-24 09:55:00|23.13|19.17|23.08|19.12|23.13|19.17|22.99|19.03|0
1645696510000|2022-02-24 09:55:10|23.12|19.16|23.11|19.15|23.12|19.16|23.11|19.15|0
1645696520000|2022-02-24 09:55:20|23.13|19.17|23.13|19.17|23.16|19.2|23.13|19.17|0
1645696530000|2022-02-24 09:55:30|23.09|19.13|23.08|19.12|23.09|19.13|23.05|19.09|0
1645696540000|2022-02-24 09:55:40|23.03|19.07|23.22|19.26|23.25|19.29|23.03|19.07|0
1645696550000|2022-02-24 09:55:50|23.21|19.25|23.33|19.37|23.33|19.37|23.21|19.25|0
1645696560000|2022-02-24 09:56:00|23.16|19.2|23.2|19.24|23.2|19.24|23.16|19.2|0
1645696570000|2022-02-24 09:56:10|23.13|19.17|23.34|19.38|23.34|19.38|23.13|19.17|0
1645696580000|2022-02-24 09:56:20|23.3|19.34|23.29|19.33|23.33|19.37|23.29|19.33|0
1645696590000|2022-02-24 09:56:30|23.3|19.34|23.45|19.49|23.45|19.49|23.28|19.32|0
1645696600000|2022-02-24 09:56:40|23.4|19.44|23.5|19.54|23.5|19.54|23.4|19.44|0
1645696610000|2022-02-24 09:56:50|23.4|19.44|23.25|19.29|23.4|19.44|23.25|19.29|0
1645696620000|2022-02-24 09:57:00|23.24|19.28|23.21|19.25|23.24|19.28|23.21|19.25|0
1645696630000|2022-02-24 09:57:10|23.17|19.21|23.26|19.3|23.26|19.3|23.17|19.21|0
1645696640000|2022-02-24 09:57:20|23.28|19.32|23.18|19.22|23.28|19.32|23.18|19.22|0
1645696650000|2022-02-24 09:57:30|23.14|19.18|23.17|19.21|23.17|19.21|23.06|19.1|0
1645696660000|2022-02-24 09:57:40|23.1|19.14|23.13|19.17|23.13|19.17|23.09|19.13|0
1645696670000|2022-02-24 09:57:50|23.17|19.21|23.26|19.3|23.26|19.3|23.17|19.21|0
1645696680000|2022-02-24 09:58:00|23.24|19.28|23.26|19.3|23.26|19.3|23.22|19.26|0
1645696690000|2022-02-24 09:58:10|23.17|19.21|23.09|19.13|23.17|19.21|23.09|19.13|0
1645696700000|2022-02-24 09:58:20|23.06|19.1|23.08|19.12|23.08|19.12|23.06|19.1|0
1645696710000|2022-02-24 09:58:30|23.04|19.08|22.96|19|23.04|19.08|22.96|19|0
1645696720000|2022-02-24 09:58:40|22.99|19.03|23.04|19.08|23.04|19.08|22.99|19.03|0
1645696730000|2022-02-24 09:58:50|23.16|19.2|23.08|19.12|23.16|19.2|23.08|19.12|0
1645696740000|2022-02-24 09:59:00|23.04|19.08|23.04|19.08|23.04|19.08|23.03|19.07|0
1645696750000|2022-02-24 09:59:10|23.01|19.05|23.03|19.07|23.04|19.08|23.01|19.05|0
1645696760000|2022-02-24 09:59:20|23.05|19.09|23.04|19.08|23.09|19.13|23.04|19.08|0
1645696770000|2022-02-24 09:59:30|23.06|19.1|22.97|19.01|23.08|19.12|22.97|19.01|0
1645696780000|2022-02-24 09:59:40|23|19.04|23.01|19.05|23.08|19.12|23|19.04|0
1645696790000|2022-02-24 09:59:50|22.91|18.95|22.75|18.79|22.91|18.95|22.75|18.79|0
1645696800000|2022-02-24 10:00:00|22.74|18.78|22.88|18.92|22.88|18.92|22.71|18.75|0
1645696810000|2022-02-24 10:00:10|22.82|18.86|22.8|18.84|22.88|18.92|22.8|18.84|0
1645696820000|2022-02-24 10:00:20|22.84|18.88|22.89|18.93|22.89|18.93|22.84|18.88|0
1645696830000|2022-02-24 10:00:30|22.83|18.87|22.78|18.82|22.83|18.87|22.78|18.82|0
1645696840000|2022-02-24 10:00:40|22.82|18.86|22.62|18.66|22.82|18.86|22.62|18.66|0
1645696850000|2022-02-24 10:00:50|22.65|18.69|22.74|18.78|22.75|18.79|22.65|18.69|0
1645696860000|2022-02-24 10:01:00|22.69|18.73|22.54|18.58|22.69|18.73|22.54|18.58|0
1645696870000|2022-02-24 10:01:10|22.53|18.57|22.74|18.78|22.74|18.78|22.53|18.57|0
1645696880000|2022-02-24 10:01:20|22.56|18.6|22.52|18.56|22.56|18.6|22.49|18.53|0
1645696890000|2022-02-24 10:01:30|22.58|18.62|22.78|18.82|22.78|18.82|22.56|18.6|0
1645696900000|2022-02-24 10:01:40|22.76|18.8|22.84|18.88|22.84|18.88|22.76|18.8|0
1645696910000|2022-02-24 10:01:50|22.87|18.91|23|19.04|23|19.04|22.87|18.91|0
1645696920000|2022-02-24 10:02:00|22.92|18.96|22.76|18.8|22.92|18.96|22.75|18.79|0
1645696930000|2022-02-24 10:02:10|22.65|18.69|22.53|18.57|22.66|18.7|22.53|18.57|0
1645696940000|2022-02-24 10:02:20|22.58|18.62|22.61|18.65|22.61|18.65|22.56|18.6|0
1645696950000|2022-02-24 10:02:30|22.53|18.57|22.71|18.75|22.72|18.76|22.53|18.57|0
1645696960000|2022-02-24 10:02:40|22.67|18.71|22.67|18.71|22.67|18.71|22.65|18.69|0
1645696970000|2022-02-24 10:02:50|22.62|18.66|22.62|18.66|22.62|18.66|22.61|18.65|0
1645696980000|2022-02-24 10:03:00|22.57|18.61|22.67|18.71|22.67|18.71|22.53|18.57|0
1645696990000|2022-02-24 10:03:10|22.71|18.75|22.54|18.58|22.71|18.75|22.54|18.58|0
1645697000000|2022-02-24 10:03:20|22.58|18.62|22.57|18.61|22.66|18.7|22.57|18.61|0
1645697010000|2022-02-24 10:03:30|22.53|18.57|22.54|18.58|22.54|18.58|22.52|18.56|0
1645697020000|2022-02-24 10:03:40|22.6|18.64|22.62|18.66|22.62|18.66|22.57|18.61|0
1645697030000|2022-02-24 10:03:50|22.67|18.71|22.72|18.76|22.72|18.76|22.67|18.71|0
1645697040000|2022-02-24 10:04:00|22.69|18.73|22.8|18.84|22.8|18.84|22.69|18.73|0
1645697050000|2022-02-24 10:04:10|22.88|18.92|22.88|18.92|22.88|18.92|22.8|18.84|0
1645697060000|2022-02-24 10:04:20|22.82|18.86|22.85|18.89|22.85|18.89|22.8|18.84|0
1645697070000|2022-02-24 10:04:30|22.93|18.97|22.89|18.93|22.93|18.97|22.89|18.93|0
1645697080000|2022-02-24 10:04:40|22.93|18.97|22.76|18.8|22.93|18.97|22.76|18.8|0
1645697090000|2022-02-24 10:04:50|22.78|18.82|22.93|18.97|22.93|18.97|22.78|18.82|0
1645697100000|2022-02-24 10:05:00|22.92|18.96|22.91|18.95|22.92|18.96|22.83|18.87|0
1645697110000|2022-02-24 10:05:10|22.88|18.92|23.06|19.1|23.06|19.1|22.88|18.92|0
1645697120000|2022-02-24 10:05:20|23.08|19.12|23|19.04|23.08|19.12|22.97|19.01|0
1645697130000|2022-02-24 10:05:30|23.06|19.1|23.37|19.41|23.37|19.41|23.06|19.1|0
1645697140000|2022-02-24 10:05:40|23.3|19.34|23.29|19.33|23.31|19.35|23.27|19.31|0
1645697150000|2022-02-24 10:05:50|23.25|19.29|23.12|19.16|23.25|19.29|23.09|19.13|0
1645697160000|2022-02-24 10:06:00|23.06|19.1|23.26|19.3|23.26|19.3|23.06|19.1|0
1645697170000|2022-02-24 10:06:10|23.27|19.31|23.27|19.31|23.3|19.34|23.27|19.31|0
1645697180000|2022-02-24 10:06:20|23.19|19.23|23.29|19.33|23.29|19.33|23.19|19.23|0
1645697190000|2022-02-24 10:06:30|23.38|19.42|23.55|19.59|23.55|19.59|23.38|19.42|0
1645697200000|2022-02-24 10:06:40|23.51|19.55|23.49|19.53|23.51|19.55|23.47|19.51|0
1645697210000|2022-02-24 10:06:50|23.58|19.62|23.83|19.87|23.83|19.87|23.58|19.62|0
1645697220000|2022-02-24 10:07:00|23.81|19.85|23.67|19.71|23.81|19.85|23.59|19.63|0
1645697230000|2022-02-24 10:07:10|23.57|19.61|23.75|19.79|23.75|19.79|23.57|19.61|0
1645697240000|2022-02-24 10:07:20|23.74|19.78|23.78|19.82|23.78|19.82|23.73|19.77|0
1645697250000|2022-02-24 10:07:30|23.75|19.79|23.83|19.87|23.85|19.89|23.75|19.79|0
1645697260000|2022-02-24 10:07:40|23.82|19.86|23.81|19.85|23.82|19.86|23.78|19.82|0
1645697270000|2022-02-24 10:07:50|23.83|19.87|23.85|19.89|23.85|19.89|23.82|19.86|0
1645697280000|2022-02-24 10:08:00|23.87|19.91|23.94|19.98|24|20.04|23.87|19.91|0
1645697290000|2022-02-24 10:08:10|23.9|19.94|23.85|19.89|23.91|19.95|23.85|19.89|0
1645697300000|2022-02-24 10:08:20|23.93|19.97|23.87|19.91|23.93|19.97|23.87|19.91|0
1645697310000|2022-02-24 10:08:30|23.77|19.81|23.67|19.71|23.79|19.83|23.67|19.71|0
1645697320000|2022-02-24 10:08:40|23.69|19.73|23.77|19.81|23.77|19.81|23.69|19.73|0
1645697330000|2022-02-24 10:08:50|23.74|19.78|23.63|19.67|23.74|19.78|23.63|19.67|0
1645697340000|2022-02-24 10:09:00|23.67|19.71|23.67|19.71|23.69|19.73|23.64|19.68|0
1645697350000|2022-02-24 10:09:10|23.78|19.82|24|20.04|24|20.04|23.78|19.82|0
1645697360000|2022-02-24 10:09:20|24.02|20.06|23.98|20.02|24.02|20.06|23.97|20.01|0
1645697370000|2022-02-24 10:09:30|24.04|20.08|23.91|19.95|24.04|20.08|23.86|19.9|0
1645697380000|2022-02-24 10:09:40|23.86|19.9|23.86|19.9|23.93|19.97|23.86|19.9|0
1645697390000|2022-02-24 10:09:50|23.89|19.93|24.02|20.06|24.02|20.06|23.87|19.91|0
1645697400000|2022-02-24 10:10:00|24.04|20.08|23.9|19.94|24.04|20.08|23.89|19.93|0
1645697410000|2022-02-24 10:10:10|23.96|20|23.89|19.93|23.96|20|23.89|19.93|0
1645697420000|2022-02-24 10:10:20|23.83|19.87|23.91|19.95|23.91|19.95|23.82|19.86|0
1645697430000|2022-02-24 10:10:30|23.9|19.94|23.81|19.85|23.9|19.94|23.75|19.79|0
1645697440000|2022-02-24 10:10:40|23.83|19.87|23.77|19.81|23.85|19.89|23.77|19.81|0
1645697450000|2022-02-24 10:10:50|23.73|19.77|23.87|19.91|23.9|19.94|23.73|19.77|0
1645697460000|2022-02-24 10:11:00|23.86|19.9|23.77|19.81|23.86|19.9|23.77|19.81|0
1645697470000|2022-02-24 10:11:10|23.71|19.75|23.81|19.85|23.81|19.85|23.71|19.75|0
1645697480000|2022-02-24 10:11:20|23.82|19.86|23.83|19.87|23.83|19.87|23.82|19.86|0
1645697490000|2022-02-24 10:11:30|23.86|19.9|23.9|19.94|23.91|19.95|23.86|19.9|0
1645697500000|2022-02-24 10:11:40|23.86|19.9|23.78|19.82|23.89|19.93|23.78|19.82|0
1645697510000|2022-02-24 10:11:50|23.79|19.83|23.83|19.87|23.85|19.89|23.79|19.83|0
1645697520000|2022-02-24 10:12:00|23.67|19.71|23.67|19.71|23.67|19.71|23.64|19.68|0
1645697530000|2022-02-24 10:12:10|23.6|19.64|23.56|19.6|23.63|19.67|23.56|19.6|0
1645697540000|2022-02-24 10:12:20|23.5|19.54|23.64|19.68|23.64|19.68|23.5|19.54|0
1645697550000|2022-02-24 10:12:30|23.5|19.54|23.42|19.46|23.5|19.54|23.42|19.46|0
1645697560000|2022-02-24 10:12:40|23.52|19.56|23.46|19.5|23.52|19.56|23.46|19.5|0
1645697570000|2022-02-24 10:12:50|23.4|19.44|23.31|19.35|23.4|19.44|23.31|19.35|0
1645697580000|2022-02-24 10:13:00|23.34|19.38|23.29|19.33|23.35|19.39|23.29|19.33|0
1645697590000|2022-02-24 10:13:10|23.3|19.34|23.21|19.25|23.3|19.34|23.21|19.25|0
1645697600000|2022-02-24 10:13:20|23.27|19.31|23.31|19.35|23.31|19.35|23.27|19.31|0
1645697610000|2022-02-24 10:13:30|23.34|19.38|23.29|19.33|23.34|19.38|23.27|19.31|0
1645697620000|2022-02-24 10:13:40|23.3|19.34|23.3|19.34|23.3|19.34|23.29|19.33|0
1645697630000|2022-02-24 10:13:50|23.26|19.3|23.27|19.31|23.27|19.31|23.26|19.3|0
1645697640000|2022-02-24 10:14:00|23.26|19.3|23.3|19.34|23.3|19.34|23.23|19.27|0
1645697650000|2022-02-24 10:14:10|23.36|19.4|23.17|19.21|23.38|19.42|23.17|19.21|0
1645697660000|2022-02-24 10:14:20|23.13|19.17|23.24|19.28|23.27|19.31|23.13|19.17|0
1645697670000|2022-02-24 10:14:30|23.27|19.31|23.27|19.31|23.27|19.31|23.22|19.26|0
1645697680000|2022-02-24 10:14:40|23.26|19.3|23.19|19.23|23.26|19.3|23.17|19.21|0
1645697690000|2022-02-24 10:14:50|23.22|19.26|23.32|19.36|23.32|19.36|23.22|19.26|0
1645697700000|2022-02-24 10:15:00|23.23|19.27|23.11|19.15|23.28|19.32|23.11|19.15|0
1645697710000|2022-02-24 10:15:10|23.18|19.22|23.19|19.23|23.19|19.23|23.18|19.22|0
1645697720000|2022-02-24 10:15:20|23.3|19.34|23.15|19.19|23.3|19.34|23.15|19.19|0
1645697730000|2022-02-24 10:15:30|23.18|19.22|23|19.04|23.18|19.22|23|19.04|0
1645697740000|2022-02-24 10:15:40|22.9|18.94|23.01|19.05|23.01|19.05|22.9|18.94|0
1645697750000|2022-02-24 10:15:50|23.13|19.17|23.07|19.11|23.13|19.17|23.07|19.11|0
1645697760000|2022-02-24 10:16:00|23.01|19.05|22.96|19|23.05|19.09|22.96|19|0
1645697770000|2022-02-24 10:16:10|22.88|18.92|22.79|18.83|22.88|18.92|22.79|18.83|0
1645697780000|2022-02-24 10:16:20|22.89|18.93|22.89|18.93|22.93|18.97|22.89|18.93|0
1645697790000|2022-02-24 10:16:30|22.86|18.9|22.79|18.83|22.86|18.9|22.76|18.8|0
1645697800000|2022-02-24 10:16:40|22.75|18.79|22.79|18.83|22.79|18.83|22.71|18.75|0
1645697810000|2022-02-24 10:16:50|22.76|18.8|22.7|18.74|22.76|18.8|22.7|18.74|0
1645697820000|2022-02-24 10:17:00|22.66|18.7|22.77|18.81|22.8|18.84|22.66|18.7|0
1645697830000|2022-02-24 10:17:10|22.75|18.79|22.79|18.83|22.79|18.83|22.71|18.75|0
1645697840000|2022-02-24 10:17:20|22.77|18.81|22.75|18.79|22.8|18.84|22.75|18.79|0
1645697850000|2022-02-24 10:17:30|22.82|18.86|22.97|19.01|22.97|19.01|22.82|18.86|0
1645697860000|2022-02-24 10:17:40|23.02|19.06|23.06|19.1|23.06|19.1|23.02|19.06|0
1645697870000|2022-02-24 10:17:50|23.09|19.13|23.18|19.22|23.2|19.24|23.09|19.13|0
1645697880000|2022-02-24 10:18:00|23.07|19.11|22.92|18.96|23.07|19.11|22.92|18.96|0
1645697890000|2022-02-24 10:18:10|22.88|18.92|22.92|18.96|22.97|19.01|22.88|18.92|0
1645697900000|2022-02-24 10:18:20|22.93|18.97|22.94|18.98|22.94|18.98|22.86|18.9|0
1645697910000|2022-02-24 10:18:30|22.99|19.03|22.97|19.01|22.99|19.03|22.97|19.01|0
1645697920000|2022-02-24 10:18:40|22.95|18.99|22.97|19.01|22.98|19.02|22.95|18.99|0
1645697930000|2022-02-24 10:18:50|22.84|18.88|22.84|18.88|22.9|18.94|22.84|18.88|0
1645697940000|2022-02-24 10:19:00|22.8|18.84|22.8|18.84|22.8|18.84|22.79|18.83|0
1645697950000|2022-02-24 10:19:10|22.84|18.88|22.77|18.81|22.84|18.88|22.76|18.8|0
1645697960000|2022-02-24 10:19:20|22.8|18.84|22.79|18.83|22.88|18.92|22.79|18.83|0
1645697970000|2022-02-24 10:19:30|22.75|18.79|22.67|18.71|22.75|18.79|22.67|18.71|0
1645697980000|2022-02-24 10:19:40|22.68|18.72|22.66|18.7|22.68|18.72|22.66|18.7|0
1645697990000|2022-02-24 10:19:50|22.62|18.66|22.67|18.71|22.67|18.71|22.57|18.61|0
1645698000000|2022-02-24 10:20:00|22.68|18.72|22.57|18.61|22.73|18.77|22.57|18.61|0
1645698010000|2022-02-24 10:20:10|22.53|18.57|22.43|18.47|22.53|18.57|22.39|18.43|0
1645698020000|2022-02-24 10:20:20|22.45|18.49|22.5|18.54|22.5|18.54|22.45|18.49|0
1645698030000|2022-02-24 10:20:30|22.46|18.5|22.55|18.59|22.55|18.59|22.46|18.5|0
1645698040000|2022-02-24 10:20:40|22.48|18.52|22.42|18.46|22.57|18.61|22.42|18.46|0
1645698050000|2022-02-24 10:20:50|22.41|18.45|22.18|18.22|22.41|18.45|22.18|18.22|0
1645698060000|2022-02-24 10:21:00|22.25|18.29|22.22|18.26|22.26|18.3|22.22|18.26|0
1645698070000|2022-02-24 10:21:10|22.16|18.2|22.09|18.13|22.16|18.2|22.09|18.13|0
1645698080000|2022-02-24 10:21:20|22.11|18.15|22.17|18.21|22.18|18.22|22.11|18.15|0
1645698090000|2022-02-24 10:21:30|22.27|18.31|22.23|18.27|22.27|18.31|22.22|18.26|0
1645698100000|2022-02-24 10:21:40|22.2|18.24|22.18|18.22|22.22|18.26|22.18|18.22|0
1645698110000|2022-02-24 10:21:50|22.3|18.34|22.25|18.29|22.39|18.43|22.25|18.29|0
1645698120000|2022-02-24 10:22:00|22.2|18.24|22.22|18.26|22.22|18.26|22.17|18.21|0
1645698130000|2022-02-24 10:22:10|22.17|18.21|22.07|18.11|22.17|18.21|22.04|18.08|0
1645698140000|2022-02-24 10:22:20|22.04|18.08|21.77|17.81|22.04|18.08|21.77|17.81|0
1645698150000|2022-02-24 10:22:30|21.68|17.74|21.74|17.79|21.79|17.83|21.68|17.74|0
1645698160000|2022-02-24 10:22:40|21.67|17.73|21.67|17.73|21.67|17.73|21.63|17.7|0
1645698170000|2022-02-24 10:22:50|21.77|17.81|21.95|17.99|21.95|17.99|21.77|17.81|0
1645698180000|2022-02-24 10:23:00|21.99|18.03|21.88|17.92|21.99|18.03|21.88|17.92|0
1645698190000|2022-02-24 10:23:10|21.95|17.99|21.94|17.98|22.06|18.1|21.94|17.98|0
1645698200000|2022-02-24 10:23:20|21.98|18.02|22.01|18.05|22.01|18.05|21.97|18.01|0
1645698210000|2022-02-24 10:23:30|22.07|18.11|21.99|18.03|22.07|18.11|21.97|18.01|0
1645698220000|2022-02-24 10:23:40|22.02|18.06|21.87|17.91|22.02|18.06|21.87|17.91|0
1645698230000|2022-02-24 10:23:50|21.84|17.88|21.7|17.75|21.84|17.88|21.68|17.74|0
1645698240000|2022-02-24 10:24:00|21.82|17.86|21.82|17.86|21.85|17.89|21.79|17.83|0
1645698250000|2022-02-24 10:24:10|21.84|17.88|21.98|18.02|21.98|18.02|21.84|17.88|0
1645698260000|2022-02-24 10:24:20|21.78|17.82|21.89|17.93|21.89|17.93|21.78|17.82|0
1645698270000|2022-02-24 10:24:30|21.94|17.98|21.92|17.96|21.94|17.98|21.85|17.89|0
1645698280000|2022-02-24 10:24:40|21.85|17.89|21.67|17.73|21.85|17.89|21.67|17.73|0
1645698290000|2022-02-24 10:24:50|21.64|17.71|21.8|17.84|21.8|17.84|21.64|17.71|0
1645698300000|2022-02-24 10:25:00|21.87|17.91|21.71|17.76|21.97|18.01|21.71|17.76|0
1645698310000|2022-02-24 10:25:10|21.68|17.74|21.68|17.74|21.72|17.77|21.68|17.74|0
1645698320000|2022-02-24 10:25:20|21.57|17.65|21.8|17.84|21.8|17.84|21.57|17.65|0
1645698330000|2022-02-24 10:25:30|21.89|17.93|21.95|17.99|21.95|17.99|21.85|17.89|0
1645698340000|2022-02-24 10:25:40|21.97|18.01|21.99|18.03|22.02|18.06|21.97|18.01|0
1645698350000|2022-02-24 10:25:50|21.98|18.02|22.05|18.09|22.05|18.09|21.98|18.02|0
1645698360000|2022-02-24 10:26:00|22.12|18.16|22.18|18.22|22.19|18.23|22.12|18.16|0
1645698370000|2022-02-24 10:26:10|22.3|18.34|22.27|18.31|22.3|18.34|22.27|18.31|0
1645698380000|2022-02-24 10:26:20|22.37|18.41|22.47|18.51|22.47|18.51|22.37|18.41|0
1645698390000|2022-02-24 10:26:30|22.42|18.46|22.45|18.49|22.56|18.6|22.42|18.46|0
1645698400000|2022-02-24 10:26:40|22.32|18.36|22.3|18.34|22.35|18.39|22.24|18.28|0
1645698410000|2022-02-24 10:26:50|22.32|18.36|22.36|18.4|22.36|18.4|22.3|18.34|0
1645698420000|2022-02-24 10:27:00|22.31|18.35|22.23|18.27|22.31|18.35|22.22|18.26|0
1645698430000|2022-02-24 10:27:10|22.22|18.26|22.36|18.4|22.36|18.4|22.22|18.26|0
1645698440000|2022-02-24 10:27:20|22.21|18.25|22.24|18.28|22.24|18.28|22.21|18.25|0
1645698450000|2022-02-24 10:27:30|22.26|18.3|22.13|18.17|22.26|18.3|22.12|18.16|0
1645698460000|2022-02-24 10:27:40|22.24|18.28|22.28|18.32|22.28|18.32|22.24|18.28|0
1645698470000|2022-02-24 10:27:50|22.27|18.31|22.02|18.06|22.27|18.31|22.02|18.06|0
1645698480000|2022-02-24 10:28:00|22.03|18.07|22.19|18.23|22.21|18.25|22.03|18.07|0
1645698490000|2022-02-24 10:28:10|22.18|18.22|22.18|18.22|22.19|18.23|22.18|18.22|0
1645698500000|2022-02-24 10:28:20|22.21|18.25|22.02|18.06|22.21|18.25|22.02|18.06|0
1645698510000|2022-02-24 10:28:30|22.05|18.09|22.08|18.12|22.09|18.13|22.02|18.06|0
1645698520000|2022-02-24 10:28:40|22.04|18.08|20.46|16.74|22.04|18.08|20.46|16.74|0
1645698530000|2022-02-24 10:28:50|20.48|16.76|20.58|16.84|20.58|16.84|20.48|16.76|0
1645698540000|2022-02-24 10:29:00|20.53|16.8|21.29|17.42|21.39|17.5|20.53|16.8|0
1645698550000|2022-02-24 10:29:10|21.32|17.45|21.24|17.38|21.32|17.45|21.21|17.36|0
1645698560000|2022-02-24 10:29:20|22.13|18.17|22.25|18.29|22.25|18.29|22.13|18.17|0
1645698570000|2022-02-24 10:29:30|22.19|18.23|22.09|18.13|22.19|18.23|22.09|18.13|0
1645698580000|2022-02-24 10:29:40|22.07|18.11|22.08|18.12|22.08|18.12|22.07|18.11|0
1645698590000|2022-02-24 10:29:50|22.16|18.2|22.22|18.26|22.27|18.31|22.16|18.2|0
1645698600000|2022-02-24 10:30:00|22.3|18.34|22.14|18.18|22.3|18.34|22.12|18.16|0
1645698610000|2022-02-24 10:30:10|22.09|18.13|22.04|18.08|22.13|18.17|22.04|18.08|0
1645698620000|2022-02-24 10:30:20|22.03|18.07|22.17|18.21|22.17|18.21|22.03|18.07|0
1645698630000|2022-02-24 10:30:30|22.14|18.18|22.27|18.31|22.28|18.32|22.14|18.18|0
1645698640000|2022-02-24 10:30:40|22.26|18.3|22.28|18.32|22.28|18.32|22.25|18.29|0
1645698650000|2022-02-24 10:30:50|22.3|18.34|22.59|18.63|22.59|18.63|22.3|18.34|0
1645698660000|2022-02-24 10:31:00|22.49|18.53|22.51|18.55|22.59|18.63|22.49|18.53|0
1645698670000|2022-02-24 10:31:10|22.5|18.54|22.68|18.72|22.68|18.72|22.5|18.54|0
1645698680000|2022-02-24 10:31:20|22.64|18.68|22.53|18.57|22.64|18.68|22.49|18.53|0
1645698690000|2022-02-24 10:31:30|22.55|18.59|22.59|18.63|22.64|18.68|22.55|18.59|0
1645698700000|2022-02-24 10:31:40|22.63|18.67|22.64|18.68|22.64|18.68|22.63|18.67|0
1645698710000|2022-02-24 10:31:50|22.65|18.69|22.67|18.71|22.67|18.71|22.63|18.67|0
1645698720000|2022-02-24 10:32:00|22.6|18.64|22.69|18.73|22.69|18.73|22.6|18.64|0
1645698730000|2022-02-24 10:32:10|22.71|18.75|22.67|18.71|22.71|18.75|22.62|18.66|0
1645698740000|2022-02-24 10:32:20|22.62|18.66|22.69|18.73|22.69|18.73|22.62|18.66|0
1645698750000|2022-02-24 10:32:30|22.68|18.72|22.65|18.69|22.68|18.72|22.65|18.69|0
1645698760000|2022-02-24 10:32:40|22.63|18.67|22.65|18.69|22.69|18.73|22.63|18.67|0
1645698770000|2022-02-24 10:32:50|22.71|18.75|22.85|18.89|22.86|18.9|22.71|18.75|0
1645698780000|2022-02-24 10:33:00|22.86|18.9|22.91|18.95|22.91|18.95|22.86|18.9|0
1645698790000|2022-02-24 10:33:10|22.94|18.98|22.82|18.86|22.94|18.98|22.82|18.86|0
1645698800000|2022-02-24 10:33:20|22.8|18.84|22.77|18.81|22.86|18.9|22.77|18.81|0
1645698810000|2022-02-24 10:33:30|22.78|18.82|22.78|18.82|22.78|18.82|22.76|18.8|0
1645698820000|2022-02-24 10:33:40|22.82|18.86|22.78|18.82|22.82|18.86|22.78|18.82|0
1645698830000|2022-02-24 10:33:50|22.8|18.84|22.78|18.82|22.84|18.88|22.78|18.82|0
1645698840000|2022-02-24 10:34:00|22.77|18.81|22.77|18.81|22.77|18.81|22.77|18.81|0
1645698850000|2022-02-24 10:34:10|22.8|18.84|22.8|18.84|22.8|18.84|22.8|18.84|0
1645698860000|2022-02-24 10:34:20|22.64|18.68|22.69|18.73|22.69|18.73|22.64|18.68|0
1645698870000|2022-02-24 10:34:30|22.54|18.58|22.55|18.59|22.56|18.6|22.54|18.58|0
1645698880000|2022-02-24 10:34:40|22.56|18.6|22.65|18.69|22.65|18.69|22.55|18.59|0
1645698890000|2022-02-24 10:34:50|22.71|18.75|22.8|18.84|22.82|18.86|22.71|18.75|0
1645698900000|2022-02-24 10:35:00|22.72|18.76|22.72|18.76|22.72|18.76|22.6|18.64|0
1645698910000|2022-02-24 10:35:10|22.69|18.73|22.68|18.72|22.69|18.73|22.55|18.59|0
1645698920000|2022-02-24 10:35:20|22.73|18.77|22.69|18.73|22.73|18.77|22.68|18.72|0
1645698930000|2022-02-24 10:35:30|22.67|18.71|22.54|18.58|22.67|18.71|22.54|18.58|0
1645698940000|2022-02-24 10:35:40|22.5|18.54|22.22|18.26|22.5|18.54|22.22|18.26|0
1645698950000|2022-02-24 10:35:50|22.18|18.22|22.12|18.16|22.19|18.23|22.12|18.16|0
1645698960000|2022-02-24 10:36:00|22.22|18.26|22.24|18.28|22.24|18.28|22.22|18.26|0
1645698970000|2022-02-24 10:36:10|22.19|18.23|22.17|18.21|22.22|18.26|22.15|18.19|0
1645698980000|2022-02-24 10:36:20|22.19|18.23|22.09|18.13|22.19|18.23|22.09|18.13|0
1645698990000|2022-02-24 10:36:30|22.1|18.14|22.02|18.06|22.1|18.14|22.02|18.06|0
1645699000000|2022-02-24 10:36:40|21.99|18.03|22.08|18.12|22.08|18.12|21.99|18.03|0
1645699010000|2022-02-24 10:36:50|22.07|18.11|22.05|18.09|22.07|18.11|22.02|18.06|0
1645699020000|2022-02-24 10:37:00|22.12|18.16|22.18|18.22|22.21|18.25|22.12|18.16|0
1645699030000|2022-02-24 10:37:10|22.17|18.21|22.32|18.36|22.32|18.36|22.17|18.21|0
1645699040000|2022-02-24 10:37:20|22.35|18.39|22.36|18.4|22.37|18.41|22.35|18.39|0
1645699050000|2022-02-24 10:37:30|22.4|18.44|22.45|18.49|22.45|18.49|22.38|18.42|0
1645699060000|2022-02-24 10:37:40|22.5|18.54|22.49|18.53|22.55|18.59|22.49|18.53|0
1645699070000|2022-02-24 10:37:50|22.46|18.5|22.46|18.5|22.46|18.5|22.46|18.5|0
1645699080000|2022-02-24 10:38:00|22.37|18.41|22.46|18.5|22.46|18.5|22.37|18.41|0
1645699090000|2022-02-24 10:38:10|22.45|18.49|22.55|18.59|22.61|18.65|22.45|18.49|0
1645699100000|2022-02-24 10:38:20|22.46|18.5|22.43|18.47|22.47|18.51|22.41|18.45|0
1645699110000|2022-02-24 10:38:30|22.47|18.51|22.46|18.5|22.47|18.51|22.43|18.47|0
1645699120000|2022-02-24 10:38:40|22.47|18.51|22.56|18.6|22.56|18.6|22.47|18.51|0
1645699130000|2022-02-24 10:38:50|22.54|18.58|22.61|18.65|22.61|18.65|22.54|18.58|0
1645699140000|2022-02-24 10:39:00|22.69|18.73|22.69|18.73|22.69|18.73|22.69|18.73|0
1645699150000|2022-02-24 10:39:10|22.64|18.68|22.72|18.76|22.72|18.76|22.64|18.68|0
1645699160000|2022-02-24 10:39:20|22.67|18.71|22.78|18.82|22.78|18.82|22.67|18.71|0
1645699170000|2022-02-24 10:39:30|22.76|18.8|22.77|18.81|22.77|18.81|22.72|18.76|0
1645699180000|2022-02-24 10:39:40|22.83|18.87|22.9|18.94|22.9|18.94|22.83|18.87|0
1645699190000|2022-02-24 10:39:50|22.99|19.03|23|19.04|23.02|19.06|22.99|19.03|0
1645699200000|2022-02-24 10:40:00|22.98|19.02|22.92|18.96|22.98|19.02|22.87|18.91|0
1645699210000|2022-02-24 10:40:10|22.9|18.94|22.86|18.9|22.9|18.94|22.86|18.9|0
1645699220000|2022-02-24 10:40:20|22.92|18.96|22.99|19.03|22.99|19.03|22.91|18.95|0
1645699230000|2022-02-24 10:40:30|23.02|19.06|23.2|19.24|23.2|19.24|23.02|19.06|0
1645699240000|2022-02-24 10:40:40|23.23|19.27|23.17|19.21|23.25|19.29|23.17|19.21|0
1645699250000|2022-02-24 10:40:50|23.11|19.15|23.07|19.11|23.11|19.15|23.07|19.11|0
1645699260000|2022-02-24 10:41:00|23.03|19.07|23.11|19.15|23.11|19.15|23.03|19.07|0
1645699270000|2022-02-24 10:41:10|23.08|19.12|22.94|18.98|23.08|19.12|22.94|18.98|0
1645699280000|2022-02-24 10:41:20|22.89|18.93|22.78|18.82|22.89|18.93|22.78|18.82|0
1645699290000|2022-02-24 10:41:30|22.79|18.83|22.86|18.9|22.86|18.9|22.79|18.83|0
1645699300000|2022-02-24 10:41:40|22.81|18.85|22.83|18.87|22.83|18.87|22.81|18.85|0
1645699310000|2022-02-24 10:41:50|22.74|18.78|23.07|19.11|23.07|19.11|22.74|18.78|0
1645699320000|2022-02-24 10:42:00|23.02|19.06|22.96|19|23.02|19.06|22.96|19|0
1645699330000|2022-02-24 10:42:10|22.95|18.99|23.07|19.11|23.07|19.11|22.95|18.99|0
1645699340000|2022-02-24 10:42:20|23.05|19.09|23.21|19.25|23.21|19.25|23.05|19.09|0
1645699350000|2022-02-24 10:42:30|23.28|19.32|23.41|19.45|23.41|19.45|23.27|19.31|0
1645699360000|2022-02-24 10:42:40|23.44|19.48|23.57|19.61|23.57|19.61|23.38|19.42|0
1645699370000|2022-02-24 10:42:50|23.46|19.5|23.57|19.61|23.57|19.61|23.41|19.45|0
1645699380000|2022-02-24 10:43:00|23.54|19.58|23.31|19.35|23.54|19.58|23.31|19.35|0
1645699390000|2022-02-24 10:43:10|23.15|19.19|23.02|19.06|23.19|19.23|23.02|19.06|0
1645699400000|2022-02-24 10:43:20|23.09|19.13|23.13|19.17|23.28|19.32|23.09|19.13|0
1645699410000|2022-02-24 10:43:30|23.16|19.2|23.04|19.08|23.16|19.2|23.03|19.07|0
1645699420000|2022-02-24 10:43:40|23.08|19.12|23.23|19.27|23.23|19.27|23.08|19.12|0
1645699430000|2022-02-24 10:43:50|23.21|19.25|23.21|19.25|23.26|19.3|23.2|19.24|0
1645699440000|2022-02-24 10:44:00|23.13|19.17|23.03|19.07|23.2|19.24|23.03|19.07|0
1645699450000|2022-02-24 10:44:10|23.07|19.11|23.02|19.06|23.07|19.11|23.02|19.06|0
1645699460000|2022-02-24 10:44:20|22.91|18.95|22.9|18.94|22.94|18.98|22.9|18.94|0
1645699470000|2022-02-24 10:44:30|22.91|18.95|22.78|18.82|22.91|18.95|22.76|18.8|0
1645699480000|2022-02-24 10:44:40|22.74|18.78|22.82|18.86|22.82|18.86|22.74|18.78|0
1645699490000|2022-02-24 10:44:50|22.76|18.8|22.76|18.8|22.77|18.81|22.76|18.8|0
1645699500000|2022-02-24 10:45:00|22.78|18.82|22.87|18.91|22.87|18.91|22.78|18.82|0
1645699510000|2022-02-24 10:45:10|22.9|18.94|22.94|18.98|22.94|18.98|22.9|18.94|0
1645699520000|2022-02-24 10:45:20|22.96|19|22.87|18.91|22.96|19|22.85|18.89|0
1645699530000|2022-02-24 10:45:30|22.86|18.9|22.86|18.9|22.86|18.9|22.81|18.85|0
1645699540000|2022-02-24 10:45:40|22.88|18.92|22.78|18.82|22.91|18.95|22.78|18.82|0
1645699550000|2022-02-24 10:45:50|22.72|18.76|22.59|18.63|22.72|18.76|22.59|18.63|0
1645699560000|2022-02-24 10:46:00|22.6|18.64|22.57|18.61|22.6|18.64|22.48|18.52|0
1645699570000|2022-02-24 10:46:10|22.53|18.57|22.56|18.6|22.56|18.6|22.53|18.57|0
1645699580000|2022-02-24 10:46:20|22.6|18.64|22.59|18.63|22.61|18.65|22.53|18.57|0
1645699590000|2022-02-24 10:46:30|22.63|18.67|22.59|18.63|22.68|18.72|22.59|18.63|0
1645699600000|2022-02-24 10:46:40|22.61|18.65|22.64|18.68|22.73|18.77|22.59|18.63|0
1645699610000|2022-02-24 10:46:50|22.68|18.72|22.69|18.73|22.69|18.73|22.64|18.68|0
1645699620000|2022-02-24 10:47:00|22.65|18.69|22.79|18.83|22.79|18.83|22.63|18.67|0
1645699630000|2022-02-24 10:47:10|22.9|18.94|23.05|19.09|23.05|19.09|22.9|18.94|0
1645699640000|2022-02-24 10:47:20|23.11|19.15|23.15|19.19|23.16|19.2|23.11|19.15|0
1645699650000|2022-02-24 10:47:30|23.11|19.15|23.09|19.13|23.12|19.16|23.07|19.11|0
1645699660000|2022-02-24 10:47:40|23.11|19.15|23.18|19.22|23.18|19.22|23.11|19.15|0
1645699670000|2022-02-24 10:47:50|23.16|19.2|23.21|19.25|23.21|19.25|23.13|19.17|0
1645699680000|2022-02-24 10:48:00|23.18|19.22|23.26|19.3|23.26|19.3|23.18|19.22|0
1645699690000|2022-02-24 10:48:10|23.16|19.2|23.18|19.22|23.18|19.22|23.16|19.2|0
1645699700000|2022-02-24 10:48:20|23.13|19.17|23.16|19.2|23.16|19.2|23.13|19.17|0
1645699710000|2022-02-24 10:48:30|23.13|19.17|23.05|19.09|23.13|19.17|23.05|19.09|0
1645699720000|2022-02-24 10:48:40|23.04|19.08|22.9|18.94|23.04|19.08|22.9|18.94|0
1645699730000|2022-02-24 10:48:50|22.88|18.92|22.84|18.88|22.88|18.92|22.82|18.86|0
1645699740000|2022-02-24 10:49:00|22.82|18.86|22.87|18.91|22.9|18.94|22.82|18.86|0
1645699750000|2022-02-24 10:49:10|23.03|19.07|22.91|18.95|23.03|19.07|22.88|18.92|0
1645699760000|2022-02-24 10:49:20|23|19.04|23.03|19.07|23.05|19.09|22.96|19|0
1645699770000|2022-02-24 10:49:30|23.08|19.12|23.05|19.09|23.11|19.15|23.04|19.08|0
1645699780000|2022-02-24 10:49:40|23.12|19.16|23.21|19.25|23.21|19.25|23.12|19.16|0
1645699790000|2022-02-24 10:49:50|23.12|19.16|23.16|19.2|23.16|19.2|23.12|19.16|0
1645699800000|2022-02-24 10:50:00|23.17|19.21|23.24|19.28|23.24|19.28|23.17|19.21|0
1645699810000|2022-02-24 10:50:10|23.22|19.26|23.16|19.2|23.22|19.26|23.16|19.2|0
1645699820000|2022-02-24 10:50:20|23.11|19.15|23.18|19.22|23.18|19.22|23.11|19.15|0
1645699830000|2022-02-24 10:50:30|23.16|19.2|23.12|19.16|23.16|19.2|23.08|19.12|0
1645699840000|2022-02-24 10:50:40|23.03|19.07|22.82|18.86|23.03|19.07|22.82|18.86|0
1645699850000|2022-02-24 10:50:50|22.73|18.77|22.75|18.79|22.77|18.81|22.73|18.77|0
1645699860000|2022-02-24 10:51:00|22.79|18.83|22.69|18.73|22.84|18.88|22.69|18.73|0
1645699870000|2022-02-24 10:51:10|22.71|18.75|22.77|18.81|22.77|18.81|22.71|18.75|0
1645699880000|2022-02-24 10:51:20|22.74|18.78|22.75|18.79|22.75|18.79|22.74|18.78|0
1645699890000|2022-02-24 10:51:30|22.74|18.78|22.69|18.73|22.74|18.78|22.69|18.73|0
1645699900000|2022-02-24 10:51:40|22.77|18.81|22.74|18.78|22.77|18.81|22.74|18.78|0
1645699910000|2022-02-24 10:51:50|22.77|18.81|22.74|18.78|22.79|18.83|22.74|18.78|0
1645699920000|2022-02-24 10:52:00|22.78|18.82|22.79|18.83|22.81|18.85|22.78|18.82|0
1645699930000|2022-02-24 10:52:10|22.65|18.69|22.61|18.65|22.65|18.69|22.61|18.65|0
1645699940000|2022-02-24 10:52:20|22.64|18.68|22.64|18.68|22.64|18.68|22.64|18.68|0
1645699950000|2022-02-24 10:52:30|22.61|18.65|22.58|18.62|22.61|18.65|22.57|18.61|0
1645699960000|2022-02-24 10:52:40|22.61|18.65|22.58|18.62|22.61|18.65|22.5|18.54|0
1645699970000|2022-02-24 10:52:50|22.52|18.56|22.48|18.52|22.53|18.57|22.46|18.5|0
1645699980000|2022-02-24 10:53:00|22.5|18.54|22.46|18.5|22.52|18.56|22.46|18.5|0
1645699990000|2022-02-24 10:53:10|22.43|18.47|22.47|18.51|22.48|18.52|22.43|18.47|0
1645700000000|2022-02-24 10:53:20|22.5|18.54|22.51|18.55|22.51|18.55|22.5|18.54|0
1645700010000|2022-02-24 10:53:30|22.48|18.52|22.43|18.47|22.48|18.52|22.43|18.47|0
1645700020000|2022-02-24 10:53:40|22.42|18.46|22.35|18.39|22.42|18.46|22.35|18.39|0
1645700030000|2022-02-24 10:53:50|22.32|18.36|22.38|18.42|22.38|18.42|22.32|18.36|0
1645700040000|2022-02-24 10:54:00|22.4|18.44|22.35|18.39|22.48|18.52|22.35|18.39|0
1645700050000|2022-02-24 10:54:10|22.38|18.42|22.4|18.44|22.4|18.44|22.38|18.42|0
1645700060000|2022-02-24 10:54:20|22.42|18.46|22.4|18.44|22.46|18.5|22.4|18.44|0
1645700070000|2022-02-24 10:54:30|22.47|18.51|22.46|18.5|22.47|18.51|22.46|18.5|0
1645700080000|2022-02-24 10:54:40|22.39|18.43|22.25|18.29|22.39|18.43|22.25|18.29|0
1645700090000|2022-02-24 10:54:50|22.23|18.27|22.21|18.25|22.23|18.27|22.21|18.25|0
1645700100000|2022-02-24 10:55:00|22.15|18.19|22.16|18.2|22.16|18.2|22.14|18.18|0
1645700110000|2022-02-24 10:55:10|22.2|18.24|22.04|18.08|22.2|18.24|22.02|18.06|0
1645700120000|2022-02-24 10:55:20|22.07|18.11|22.24|18.28|22.24|18.28|22.07|18.11|0
1645700130000|2022-02-24 10:55:30|22.2|18.24|22.16|18.2|22.25|18.29|22.16|18.2|0
1645700140000|2022-02-24 10:55:40|22.23|18.27|22.2|18.24|22.23|18.27|22.2|18.24|0
1645700150000|2022-02-24 10:55:50|22.21|18.25|22.25|18.29|22.3|18.34|22.21|18.25|0
1645700160000|2022-02-24 10:56:00|22.28|18.32|22.35|18.39|22.35|18.39|22.28|18.32|0
1645700170000|2022-02-24 10:56:10|22.34|18.38|22.46|18.5|22.46|18.5|22.34|18.38|0
1645700180000|2022-02-24 10:56:20|22.44|18.48|22.34|18.38|22.44|18.48|22.3|18.34|0
1645700190000|2022-02-24 10:56:30|22.3|18.34|22.28|18.32|22.3|18.34|22.28|18.32|0
1645700200000|2022-02-24 10:56:40|22.29|18.33|22.26|18.3|22.29|18.33|22.26|18.3|0
1645700210000|2022-02-24 10:56:50|22.19|18.23|22.18|18.22|22.19|18.23|22.15|18.19|0
1645700220000|2022-02-24 10:57:00|22.2|18.24|22.3|18.34|22.34|18.38|22.2|18.24|0
1645700230000|2022-02-24 10:57:10|22.23|18.27|22.18|18.22|22.23|18.27|22.18|18.22|0
1645700240000|2022-02-24 10:57:20|22.24|18.28|22.25|18.29|22.26|18.3|22.24|18.28|0
1645700250000|2022-02-24 10:57:30|22.3|18.34|22.26|18.3|22.33|18.37|22.26|18.3|0
1645700260000|2022-02-24 10:57:40|22.24|18.28|22.23|18.27|22.25|18.29|22.23|18.27|0
1645700270000|2022-02-24 10:57:50|22.33|18.37|22.35|18.39|22.35|18.39|22.33|18.37|0
1645700280000|2022-02-24 10:58:00|22.32|18.36|22.12|18.16|22.32|18.36|22.09|18.13|0
1645700290000|2022-02-24 10:58:10|22.16|18.2|22.14|18.18|22.17|18.21|22.14|18.18|0
1645700300000|2022-02-24 10:58:20|22.12|18.16|22.26|18.3|22.26|18.3|22.09|18.13|0
1645700310000|2022-02-24 10:58:30|22.25|18.29|22.21|18.25|22.25|18.29|22.2|18.24|0
1645700320000|2022-02-24 10:58:40|22.2|18.24|22.2|18.24|22.2|18.24|22.16|18.2|0
1645700330000|2022-02-24 10:58:50|22.19|18.23|22.2|18.24|22.2|18.24|22.16|18.2|0
1645700340000|2022-02-24 10:59:00|22.24|18.28|22.42|18.46|22.42|18.46|22.24|18.28|0
1645700350000|2022-02-24 10:59:10|22.4|18.44|22.33|18.37|22.4|18.44|22.26|18.3|0
1645700360000|2022-02-24 10:59:20|22.38|18.42|22.38|18.42|22.38|18.42|22.3|18.34|0
1645700370000|2022-02-24 10:59:30|22.4|18.44|22.28|18.32|22.4|18.44|22.28|18.32|0
1645700380000|2022-02-24 10:59:40|22.23|18.27|22.21|18.25|22.23|18.27|22.19|18.23|0
1645700390000|2022-02-24 10:59:50|22.16|18.2|22.19|18.23|22.19|18.23|22.16|18.2|0
1645700400000|2022-02-24 11:00:00|22.17|18.21|22.16|18.2|22.17|18.21|22.12|18.16|0
1645700410000|2022-02-24 11:00:10|22.26|18.3|22.38|18.42|22.38|18.42|22.26|18.3|0
1645700420000|2022-02-24 11:00:20|22.45|18.49|22.49|18.53|22.49|18.53|22.45|18.49|0
1645700430000|2022-02-24 11:00:30|22.47|18.51|22.24|18.28|22.47|18.51|22.24|18.28|0
1645700440000|2022-02-24 11:00:40|22.16|18.2|22.17|18.21|22.21|18.25|22.16|18.2|0
1645700450000|2022-02-24 11:00:50|22.23|18.27|22.29|18.33|22.3|18.34|22.23|18.27|0
1645700460000|2022-02-24 11:01:00|22.26|18.3|22.34|18.38|22.34|18.38|22.26|18.3|0
1645700470000|2022-02-24 11:01:10|22.42|18.46|22.39|18.43|22.42|18.46|22.38|18.42|0
1645700480000|2022-02-24 11:01:20|22.37|18.41|22.33|18.37|22.37|18.41|22.29|18.33|0
1645700490000|2022-02-24 11:01:30|22.34|18.38|22.26|18.3|22.34|18.38|22.26|18.3|0
1645700500000|2022-02-24 11:01:40|22.22|18.26|22.09|18.13|22.22|18.26|21.99|18.03|0
1645700510000|2022-02-24 11:01:50|22.06|18.1|21.81|17.85|22.06|18.1|21.81|17.85|0
1645700520000|2022-02-24 11:02:00|21.78|17.82|21.87|17.91|21.92|17.96|21.78|17.82|0
1645700530000|2022-02-24 11:02:10|21.9|17.94|21.77|17.81|21.9|17.94|21.77|17.81|0
1645700540000|2022-02-24 11:02:20|21.73|17.78|21.74|17.79|21.74|17.79|21.72|17.77|0
1645700550000|2022-02-24 11:02:30|21.72|17.77|21.86|17.9|21.86|17.9|21.72|17.77|0
1645700560000|2022-02-24 11:02:40|21.8|17.84|21.73|17.78|21.88|17.92|21.73|17.78|0
1645700570000|2022-02-24 11:02:50|21.7|17.76|21.81|17.85|21.81|17.85|21.7|17.76|0
1645700580000|2022-02-24 11:03:00|21.78|17.82|21.62|17.69|21.92|17.96|21.62|17.69|0
1645700590000|2022-02-24 11:03:10|21.57|17.65|21.62|17.69|21.62|17.69|21.57|17.65|0
1645700600000|2022-02-24 11:03:20|21.65|17.71|21.69|17.75|21.69|17.75|21.65|17.71|0
1645700610000|2022-02-24 11:03:30|21.68|17.73|21.72|17.77|21.74|17.79|21.68|17.73|0
1645700620000|2022-02-24 11:03:40|21.77|17.81|21.61|17.68|21.77|17.81|21.61|17.68|0
1645700630000|2022-02-24 11:03:50|21.59|17.67|21.57|17.65|21.62|17.69|21.57|17.65|0
1645700640000|2022-02-24 11:04:00|21.42|17.52|21.44|17.54|21.44|17.54|21.38|17.49|0
1645700650000|2022-02-24 11:04:10|21.39|17.5|21.28|17.41|21.39|17.5|21.28|17.41|0
1645700660000|2022-02-24 11:04:20|21.34|17.46|21.36|17.48|21.36|17.48|21.34|17.46|0
1645700670000|2022-02-24 11:04:30|21.43|17.53|21.5|17.59|21.5|17.59|21.43|17.53|0
1645700680000|2022-02-24 11:04:40|21.47|17.57|21.39|17.5|21.47|17.57|21.36|17.48|0
1645700690000|2022-02-24 11:04:50|21.42|17.52|21.36|17.48|21.42|17.52|21.36|17.48|0
1645700700000|2022-02-24 11:05:00|21.46|17.56|21.35|17.47|21.46|17.56|21.35|17.47|0
1645700710000|2022-02-24 11:05:10|21.31|17.43|21.43|17.53|21.43|17.53|21.31|17.43|0
1645700720000|2022-02-24 11:05:20|21.31|17.43|21.32|17.45|21.32|17.45|21.28|17.41|0
1645700730000|2022-02-24 11:05:30|21.31|17.43|21.32|17.45|21.36|17.48|21.24|17.38|0
1645700740000|2022-02-24 11:05:40|21.46|17.56|21.48|17.58|21.5|17.59|21.46|17.56|0
1645700750000|2022-02-24 11:05:50|21.52|17.61|21.48|17.58|21.55|17.63|21.48|17.58|0
1645700760000|2022-02-24 11:06:00|21.43|17.53|21.36|17.48|21.43|17.53|21.31|17.43|0
1645700770000|2022-02-24 11:06:10|21.35|17.47|21.21|17.36|21.35|17.47|21.21|17.36|0
1645700780000|2022-02-24 11:06:20|21.17|17.32|21.08|17.25|21.17|17.32|21.08|17.25|0
1645700790000|2022-02-24 11:06:30|21.09|17.26|21.05|17.23|21.09|17.26|21.05|17.23|0
1645700800000|2022-02-24 11:06:40|21.16|17.31|21.11|17.27|21.17|17.32|21.09|17.26|0
1645700810000|2022-02-24 11:06:50|21.21|17.36|21.11|17.27|21.23|17.37|21.11|17.27|0
1645700820000|2022-02-24 11:07:00|21.08|17.25|21.16|17.31|21.2|17.35|21.08|17.25|0
1645700830000|2022-02-24 11:07:10|21.12|17.28|21.11|17.27|21.12|17.28|21.05|17.23|0
1645700840000|2022-02-24 11:07:20|20.92|17.12|20.85|17.06|20.92|17.12|20.81|17.03|0
1645700850000|2022-02-24 11:07:30|20.83|17.04|21.16|17.31|21.16|17.31|20.81|17.03|0
1645700860000|2022-02-24 11:07:40|21.08|17.25|21.2|17.35|21.25|17.39|21.08|17.25|0
1645700870000|2022-02-24 11:07:50|21|17.18|21.09|17.26|21.09|17.26|21|17.18|0
1645700880000|2022-02-24 11:08:00|21.08|17.25|20.95|17.14|21.08|17.25|20.95|17.14|0
1645700890000|2022-02-24 11:08:10|20.99|17.17|20.87|17.07|20.99|17.17|20.87|17.07|0
1645700900000|2022-02-24 11:08:20|20.88|17.08|21|17.18|21.01|17.19|20.88|17.08|0
1645700910000|2022-02-24 11:08:30|20.96|17.15|20.95|17.14|20.96|17.15|20.93|17.13|0
1645700920000|2022-02-24 11:08:40|20.89|17.09|21.04|17.21|21.04|17.21|20.89|17.09|0
1645700930000|2022-02-24 11:08:50|21.05|17.23|21.11|17.27|21.11|17.27|21.03|17.2|0
1645700940000|2022-02-24 11:09:00|21.16|17.31|21.15|17.3|21.16|17.31|21.15|17.3|0
1645700950000|2022-02-24 11:09:10|21.12|17.28|21|17.18|21.12|17.28|20.99|17.17|0
1645700960000|2022-02-24 11:09:20|21.08|17.25|20.96|17.15|21.08|17.25|20.92|17.12|0
1645700970000|2022-02-24 11:09:30|20.85|17.06|20.96|17.15|20.96|17.15|20.85|17.06|0
1645700980000|2022-02-24 11:09:40|20.99|17.17|20.88|17.08|20.99|17.17|20.87|17.07|0
1645700990000|2022-02-24 11:09:50|20.96|17.15|20.91|17.1|20.96|17.15|20.89|17.09|0
1645701000000|2022-02-24 11:10:00|20.92|17.12|20.91|17.1|20.92|17.12|20.89|17.09|0
1645701010000|2022-02-24 11:10:10|21.03|17.2|20.81|17.03|21.05|17.22|20.81|17.03|0
1645701020000|2022-02-24 11:10:20|20.79|17.01|20.89|17.09|20.89|17.09|20.79|17.01|0
1645701030000|2022-02-24 11:10:30|20.84|17.05|20.93|17.13|20.93|17.13|20.84|17.05|0
1645701040000|2022-02-24 11:10:40|20.88|17.08|20.85|17.06|20.88|17.08|20.85|17.06|0
1645701050000|2022-02-24 11:10:50|20.88|17.08|20.79|17.01|20.88|17.08|20.79|17.01|0
1645701060000|2022-02-24 11:11:00|20.8|17.02|20.75|16.97|20.81|17.03|20.73|16.96|0
1645701070000|2022-02-24 11:11:10|20.84|17.05|20.8|17.02|20.84|17.05|20.75|16.97|0
1645701080000|2022-02-24 11:11:20|20.83|17.04|20.97|17.16|20.97|17.16|20.83|17.04|0
1645701090000|2022-02-24 11:11:30|20.91|17.1|20.95|17.14|20.95|17.14|20.91|17.1|0
1645701100000|2022-02-24 11:11:40|21.01|17.19|20.84|17.05|21.01|17.19|20.81|17.03|0
1645701110000|2022-02-24 11:11:50|20.8|17.02|20.92|17.12|20.92|17.12|20.8|17.02|0
1645701120000|2022-02-24 11:12:00|20.88|17.08|20.97|17.16|20.97|17.16|20.88|17.08|0
1645701130000|2022-02-24 11:12:10|20.92|17.12|21.06|17.23|21.06|17.23|20.92|17.12|0
1645701140000|2022-02-24 11:12:20|21.04|17.21|21.09|17.26|21.09|17.26|20.93|17.13|0
1645701150000|2022-02-24 11:12:30|21.08|17.25|21.23|17.37|21.23|17.37|21.08|17.25|0
1645701160000|2022-02-24 11:12:40|21.25|17.39|20.98|17.17|21.28|17.41|20.98|17.17|0
1645701170000|2022-02-24 11:12:50|21|17.18|21.02|17.2|21.03|17.21|21|17.18|0
1645701180000|2022-02-24 11:13:00|22.71|18.75|22.63|18.67|22.71|18.75|22.63|18.67|0
1645701190000|2022-02-24 11:13:10|22.54|18.58|22.45|18.49|22.54|18.58|22.44|18.48|0
1645701200000|2022-02-24 11:13:20|22.49|18.53|22.54|18.58|22.54|18.58|22.44|18.48|0
1645701210000|2022-02-24 11:13:30|22.52|18.56|22.39|18.43|22.52|18.56|22.39|18.43|0
1645701220000|2022-02-24 11:13:40|22.38|18.42|22.4|18.44|22.4|18.44|22.28|18.32|0
1645701230000|2022-02-24 11:13:50|22.35|18.39|22.45|18.49|22.45|18.49|22.35|18.39|0
1645701240000|2022-02-24 11:14:00|22.49|18.53|22.61|18.65|22.63|18.67|22.49|18.53|0
1645701250000|2022-02-24 11:14:10|22.63|18.67|22.67|18.71|22.7|18.74|22.63|18.67|0
1645701260000|2022-02-24 11:14:20|22.64|18.68|22.77|18.81|22.77|18.81|22.64|18.68|0
1645701270000|2022-02-24 11:14:30|22.82|18.86|22.86|18.9|22.86|18.9|22.82|18.86|0
1645701280000|2022-02-24 11:14:40|22.85|18.89|22.85|18.89|22.86|18.9|22.85|18.89|0
1645701290000|2022-02-24 11:14:50|22.88|18.92|22.8|18.84|22.88|18.92|22.8|18.84|0
1645701300000|2022-02-24 11:15:00|22.77|18.81|22.63|18.67|22.77|18.81|22.63|18.67|0
1645701310000|2022-02-24 11:15:10|22.62|18.66|22.55|18.59|22.62|18.66|22.55|18.59|0
1645701320000|2022-02-24 11:15:20|22.45|18.49|22.33|18.37|22.5|18.54|22.33|18.37|0
1645701330000|2022-02-24 11:15:30|22.39|18.43|22.42|18.46|22.42|18.46|22.39|18.43|0
1645701340000|2022-02-24 11:15:40|22.43|18.47|22.34|18.38|22.43|18.47|22.26|18.3|0
1645701350000|2022-02-24 11:15:50|22.37|18.41|22.2|18.24|22.37|18.41|22.19|18.23|0
1645701360000|2022-02-24 11:16:00|22.19|18.23|22.26|18.3|22.26|18.3|22.19|18.23|0
1645701370000|2022-02-24 11:16:10|22.25|18.29|21.77|17.81|22.25|18.29|21.77|17.81|0
1645701380000|2022-02-24 11:16:20|21.79|17.83|21.85|17.89|21.93|17.97|21.79|17.83|0
1645701390000|2022-02-24 11:16:30|21.99|18.03|21.95|17.99|21.99|18.03|21.93|17.97|0
1645701400000|2022-02-24 11:16:40|21.96|18|21.91|17.95|21.96|18|21.89|17.93|0
1645701410000|2022-02-24 11:16:50|21.93|17.97|21.98|18.02|21.98|18.02|21.93|17.97|0
1645701420000|2022-02-24 11:17:00|21.99|18.03|21.9|17.94|21.99|18.03|21.9|17.94|0
1645701430000|2022-02-24 11:17:10|22.05|18.09|22.1|18.14|22.1|18.14|22.03|18.07|0
1645701440000|2022-02-24 11:17:20|22.13|18.17|22.05|18.09|22.13|18.17|22.05|18.09|0
1645701450000|2022-02-24 11:17:30|22.03|18.07|22.01|18.05|22.13|18.17|22.01|18.05|0
1645701460000|2022-02-24 11:17:40|22.03|18.07|21.94|17.98|22.06|18.1|21.94|17.98|0
1645701470000|2022-02-24 11:17:50|22|18.04|21.89|17.93|22|18.04|21.89|17.93|0
1645701480000|2022-02-24 11:18:00|21.95|17.99|21.91|17.95|21.95|17.99|21.91|17.95|0
1645701490000|2022-02-24 11:18:10|21.96|18|22|18.04|22|18.04|21.96|18|0
1645701500000|2022-02-24 11:18:20|21.99|18.03|21.83|17.87|21.99|18.03|21.82|17.86|0
1645701510000|2022-02-24 11:18:30|21.82|17.86|21.79|17.83|21.82|17.86|21.79|17.83|0
1645701520000|2022-02-24 11:18:40|21.8|17.84|21.95|17.99|21.95|17.99|21.8|17.84|0
1645701530000|2022-02-24 11:18:50|21.99|18.03|21.88|17.92|21.99|18.03|21.88|17.92|0
1645701540000|2022-02-24 11:19:00|21.83|17.87|21.85|17.89|21.86|17.9|21.82|17.86|0
1645701550000|2022-02-24 11:19:10|21.79|17.83|21.8|17.84|21.8|17.84|21.76|17.81|0
1645701560000|2022-02-24 11:19:20|21.85|17.89|21.9|17.94|21.93|17.97|21.85|17.89|0
1645701570000|2022-02-24 11:19:30|21.89|17.93|21.86|17.9|21.89|17.93|21.83|17.87|0
1645701580000|2022-02-24 11:19:40|21.84|17.88|21.98|18.02|21.98|18.02|21.84|17.88|0
1645701590000|2022-02-24 11:19:50|21.9|17.94|21.93|17.97|21.94|17.98|21.9|17.94|0
1645701600000|2022-02-24 11:20:00|21.95|17.99|21.96|18|21.98|18.02|21.95|17.99|0
1645701610000|2022-02-24 11:20:10|21.94|17.98|22.11|18.15|22.11|18.15|21.94|17.98|0
1645701620000|2022-02-24 11:20:20|22.13|18.17|22.2|18.24|22.2|18.24|22.13|18.17|0
1645701630000|2022-02-24 11:20:30|22.28|18.32|22.34|18.38|22.34|18.38|22.24|18.28|0
1645701640000|2022-02-24 11:20:40|22.41|18.45|22.14|18.18|22.41|18.45|22.14|18.18|0
1645701650000|2022-02-24 11:20:50|22.26|18.3|22.23|18.27|22.26|18.3|22.2|18.24|0
1645701660000|2022-02-24 11:21:00|22.15|18.19|22.01|18.05|22.15|18.19|22.01|18.05|0
1645701670000|2022-02-24 11:21:10|22|18.04|22.23|18.27|22.23|18.27|22|18.04|0
1645701680000|2022-02-24 11:21:20|22.2|18.24|22.28|18.32|22.31|18.35|22.2|18.24|0
1645701690000|2022-02-24 11:21:30|22.21|18.25|22.22|18.26|22.22|18.26|22.21|18.25|0
1645701700000|2022-02-24 11:21:40|22.24|18.28|22.19|18.23|22.24|18.28|22.17|18.21|0
1645701710000|2022-02-24 11:21:50|22.21|18.25|22.22|18.26|22.22|18.26|22.19|18.23|0
1645701720000|2022-02-24 11:22:00|22.21|18.25|22.48|18.52|22.48|18.52|22.21|18.25|0
1645701730000|2022-02-24 11:22:10|22.39|18.43|22.49|18.53|22.49|18.53|22.39|18.43|0
1645701740000|2022-02-24 11:22:20|22.5|18.54|22.5|18.54|22.5|18.54|22.46|18.5|0
1645701750000|2022-02-24 11:22:30|22.58|18.62|22.58|18.62|22.59|18.63|22.58|18.62|0
1645701760000|2022-02-24 11:22:40|22.62|18.66|22.58|18.62|22.63|18.67|22.57|18.61|0
1645701770000|2022-02-24 11:22:50|22.63|18.67|22.71|18.75|22.71|18.75|22.59|18.63|0
1645701780000|2022-02-24 11:23:00|22.74|18.78|22.76|18.8|22.76|18.8|22.69|18.73|0
1645701790000|2022-02-24 11:23:10|22.64|18.68|22.64|18.68|22.64|18.68|22.6|18.64|0
1645701800000|2022-02-24 11:23:20|22.63|18.67|22.71|18.75|22.71|18.75|22.63|18.67|0
1645701810000|2022-02-24 11:23:30|22.67|18.71|22.62|18.66|22.76|18.8|22.62|18.66|0
1645701820000|2022-02-24 11:23:40|22.64|18.68|22.67|18.71|22.71|18.75|22.64|18.68|0
1645701830000|2022-02-24 11:23:50|22.63|18.67|22.68|18.72|22.68|18.72|22.58|18.62|0
1645701840000|2022-02-24 11:24:00|22.57|18.61|22.53|18.57|22.57|18.61|22.53|18.57|0
1645701850000|2022-02-24 11:24:10|22.62|18.66|22.69|18.73|22.73|18.77|22.6|18.64|0
1645701860000|2022-02-24 11:24:20|22.59|18.63|22.58|18.62|22.6|18.64|22.58|18.62|0
1645701870000|2022-02-24 11:24:30|22.64|18.68|22.71|18.75|22.71|18.75|22.64|18.68|0
1645701880000|2022-02-24 11:24:40|22.58|18.62|22.62|18.66|22.68|18.72|22.58|18.62|0
1645701890000|2022-02-24 11:24:50|22.58|18.62|22.94|18.98|22.94|18.98|22.58|18.62|0
1645701900000|2022-02-24 11:25:00|22.89|18.93|22.87|18.91|22.89|18.93|22.8|18.84|0
1645701910000|2022-02-24 11:25:10|22.9|18.94|23.01|19.05|23.01|19.05|22.89|18.93|0
1645701920000|2022-02-24 11:25:20|22.98|19.02|22.82|18.86|22.98|19.02|22.82|18.86|0
1645701930000|2022-02-24 11:25:30|22.86|18.9|22.81|18.85|22.88|18.92|22.8|18.84|0
1645701940000|2022-02-24 11:25:40|22.83|18.87|22.55|18.59|22.83|18.87|22.55|18.59|0
1645701950000|2022-02-24 11:25:50|22.62|18.66|22.58|18.62|22.64|18.68|22.57|18.61|0
1645701960000|2022-02-24 11:26:00|22.6|18.64|22.53|18.57|22.63|18.67|22.53|18.57|0
1645701970000|2022-02-24 11:26:10|22.58|18.62|22.67|18.71|22.72|18.76|22.58|18.62|0
1645701980000|2022-02-24 11:26:20|22.64|18.68|22.68|18.72|22.68|18.72|22.62|18.66|0
1645701990000|2022-02-24 11:26:30|22.65|18.69|22.6|18.64|22.65|18.69|22.6|18.64|0
1645702000000|2022-02-24 11:26:40|22.54|18.58|22.57|18.61|22.57|18.61|22.54|18.58|0
1645702010000|2022-02-24 11:26:50|22.43|18.47|22.39|18.43|22.43|18.47|22.37|18.41|0
1645702020000|2022-02-24 11:27:00|22.43|18.47|22.32|18.36|22.43|18.47|22.32|18.36|0
1645702030000|2022-02-24 11:27:10|22.37|18.41|22.04|18.08|22.37|18.41|22.04|18.08|0
1645702040000|2022-02-24 11:27:20|21.95|17.99|22.11|18.15|22.11|18.15|21.95|17.99|0
1645702050000|2022-02-24 11:27:30|22.12|18.16|21.86|17.9|22.12|18.16|21.86|17.9|0
1645702060000|2022-02-24 11:27:40|22.02|18.06|21.85|17.89|22.02|18.06|21.85|17.89|0
1645702070000|2022-02-24 11:27:50|21.86|17.9|21.96|18|21.96|18|21.86|17.9|0
1645702080000|2022-02-24 11:28:00|21.86|17.9|21.87|17.91|21.87|17.91|21.86|17.9|0
1645702090000|2022-02-24 11:28:10|21.94|17.98|21.85|17.89|21.94|17.98|21.85|17.89|0
1645702100000|2022-02-24 11:28:20|21.89|17.93|21.92|17.96|21.95|17.99|21.89|17.93|0
1645702110000|2022-02-24 11:28:30|22.01|18.05|21.97|18.01|22.05|18.09|21.95|17.99|0
1645702120000|2022-02-24 11:28:40|21.91|17.95|22.12|18.16|22.15|18.19|21.91|17.95|0
1645702130000|2022-02-24 11:28:50|22.19|18.23|22.11|18.15|22.21|18.25|22.11|18.15|0
1645702140000|2022-02-24 11:29:00|22.07|18.11|22.05|18.09|22.07|18.11|21.99|18.03|0
1645702150000|2022-02-24 11:29:10|22.02|18.06|22.02|18.06|22.02|18.06|22.02|18.06|0
1645702160000|2022-02-24 11:29:20|22.17|18.21|22.01|18.05|22.17|18.21|22.01|18.05|0
1645702170000|2022-02-24 11:29:30|22.12|18.16|22.15|18.19|22.15|18.19|22.07|18.11|0
1645702180000|2022-02-24 11:29:40|22.17|18.21|22.16|18.2|22.2|18.24|22.16|18.2|0
1645702190000|2022-02-24 11:29:50|22.17|18.21|22.17|18.21|22.2|18.24|22.17|18.21|0
1645702200000|2022-02-24 11:30:00|22.15|18.19|22.27|18.31|22.35|18.39|22.15|18.19|0
1645702210000|2022-02-24 11:30:10|22.31|18.35|22.31|18.35|22.35|18.39|22.22|18.26|0
1645702220000|2022-02-24 11:30:20|22.3|18.34|22.39|18.43|22.39|18.43|22.3|18.34|0
1645702230000|2022-02-24 11:30:30|22.4|18.44|22.46|18.5|22.46|18.5|22.4|18.44|0
1645702240000|2022-02-24 11:30:40|22.49|18.53|22.41|18.45|22.49|18.53|22.41|18.45|0
1645702250000|2022-02-24 11:30:50|22.5|18.54|22.41|18.45|22.5|18.54|22.41|18.45|0
1645702260000|2022-02-24 11:31:00|22.31|18.35|22.35|18.39|22.35|18.39|22.31|18.35|0
1645702270000|2022-02-24 11:31:10|22.42|18.46|22.26|18.3|22.42|18.46|22.26|18.3|0
1645702280000|2022-02-24 11:31:20|22.19|18.23|22.09|18.13|22.19|18.23|22.07|18.11|0
1645702290000|2022-02-24 11:31:30|22.1|18.14|22.19|18.23|22.21|18.25|22.1|18.14|0
1645702300000|2022-02-24 11:31:40|22.06|18.1|22.14|18.18|22.14|18.18|22.06|18.1|0
1645702310000|2022-02-24 11:31:50|22.11|18.15|22.2|18.24|22.2|18.24|22.11|18.15|0
1645702320000|2022-02-24 11:32:00|22.16|18.2|22.19|18.23|22.19|18.23|22.15|18.19|0
1645702330000|2022-02-24 11:32:10|22.2|18.24|22.1|18.14|22.22|18.26|22.1|18.14|0
1645702340000|2022-02-24 11:32:20|22.02|18.06|22.07|18.11|22.07|18.11|22.01|18.05|0
1645702350000|2022-02-24 11:32:30|22.05|18.09|22.02|18.06|22.05|18.09|22|18.04|0
1645702360000|2022-02-24 11:32:40|21.95|17.99|22.01|18.05|22.01|18.05|21.95|17.99|0
1645702370000|2022-02-24 11:32:50|22.02|18.06|22.02|18.06|22.02|18.06|22.02|18.06|0
1645702380000|2022-02-24 11:33:00|22.01|18.05|21.99|18.03|22.04|18.08|21.99|18.03|0
1645702390000|2022-02-24 11:33:10|22.02|18.06|22.13|18.17|22.15|18.19|22.02|18.06|0
1645702400000|2022-02-24 11:33:20|22.11|18.15|22.04|18.08|22.21|18.25|22.04|18.08|0
1645702410000|2022-02-24 11:33:30|21.97|18.01|22|18.04|22.05|18.09|21.97|18.01|0
1645702420000|2022-02-24 11:33:40|22.05|18.09|22.1|18.14|22.1|18.14|22.05|18.09|0
1645702430000|2022-02-24 11:33:50|22.08|18.12|22.06|18.1|22.1|18.14|22.06|18.1|0
1645702440000|2022-02-24 11:34:00|21.97|18.01|21.99|18.03|22.02|18.06|21.97|18.01|0
1645702450000|2022-02-24 11:34:10|22.01|18.05|21.92|17.96|22.01|18.05|21.92|17.96|0
1645702460000|2022-02-24 11:34:20|21.97|18.01|21.97|18.01|22|18.04|21.92|17.96|0
1645702470000|2022-02-24 11:34:30|22|18.04|21.85|17.89|22|18.04|21.85|17.89|0
1645702480000|2022-02-24 11:34:40|21.76|17.8|21.63|17.69|21.76|17.8|21.63|17.69|0
1645702490000|2022-02-24 11:34:50|21.64|17.7|21.63|17.69|21.64|17.7|21.61|17.68|0
1645702500000|2022-02-24 11:35:00|21.61|17.68|21.6|17.67|21.61|17.68|21.58|17.66|0
1645702510000|2022-02-24 11:35:10|21.63|17.69|21.61|17.68|21.63|17.69|21.61|17.68|0
1645702520000|2022-02-24 11:35:20|21.6|17.67|21.52|17.61|21.64|17.7|21.52|17.61|0
1645702530000|2022-02-24 11:35:30|21.49|17.58|21.48|17.57|21.53|17.62|21.48|17.57|0
1645702540000|2022-02-24 11:35:40|21.44|17.54|21.44|17.54|21.44|17.54|21.42|17.53|0
1645702550000|2022-02-24 11:35:50|21.41|17.52|21.48|17.57|21.48|17.57|21.41|17.52|0
1645702560000|2022-02-24 11:36:00|21.46|17.56|21.62|17.69|21.62|17.69|21.46|17.56|0
1645702570000|2022-02-24 11:36:10|21.54|17.63|21.62|17.69|21.62|17.69|21.54|17.63|0
1645702580000|2022-02-24 11:36:20|21.57|17.65|21.48|17.57|21.57|17.65|21.46|17.56|0
1645702590000|2022-02-24 11:36:30|21.46|17.56|21.52|17.6|21.52|17.6|21.46|17.56|0
1645702600000|2022-02-24 11:36:40|21.53|17.62|21.57|17.65|21.57|17.65|21.53|17.62|0
1645702610000|2022-02-24 11:36:50|21.56|17.64|21.54|17.63|21.56|17.64|21.54|17.63|0
1645702620000|2022-02-24 11:37:00|21.46|17.56|21.49|17.58|21.57|17.65|21.44|17.54|0
1645702630000|2022-02-24 11:37:10|21.46|17.56|21.44|17.54|21.46|17.56|21.44|17.54|0
1645702640000|2022-02-24 11:37:20|21.49|17.58|21.48|17.57|21.56|17.64|21.48|17.57|0
1645702650000|2022-02-24 11:37:30|21.46|17.56|21.46|17.56|21.46|17.56|21.46|17.56|0
1645702660000|2022-02-24 11:37:40|21.44|17.54|21.44|17.54|21.45|17.55|21.44|17.54|0
1645702670000|2022-02-24 11:37:50|21.45|17.55|21.52|17.6|21.52|17.6|21.45|17.55|0
1645702680000|2022-02-24 11:38:00|21.5|17.59|21.54|17.63|21.54|17.63|21.5|17.59|0
1645702690000|2022-02-24 11:38:10|21.5|17.59|21.52|17.6|21.52|17.6|21.49|17.58|0
1645702700000|2022-02-24 11:38:20|21.56|17.64|21.41|17.52|21.56|17.64|21.41|17.52|0
1645702710000|2022-02-24 11:38:30|21.42|17.53|21.54|17.63|21.54|17.63|21.42|17.53|0
1645702720000|2022-02-24 11:38:40|21.52|17.6|21.44|17.54|21.52|17.6|21.44|17.54|0
1645702730000|2022-02-24 11:38:50|21.49|17.58|21.57|17.65|21.57|17.65|21.49|17.58|0
1645702740000|2022-02-24 11:39:00|21.62|17.69|21.69|17.75|21.69|17.75|21.62|17.69|0
1645702750000|2022-02-24 11:39:10|21.68|17.74|21.5|17.59|21.68|17.74|21.5|17.59|0
1645702760000|2022-02-24 11:39:20|21.54|17.63|21.56|17.64|21.56|17.64|21.53|17.61|0
1645702770000|2022-02-24 11:39:30|21.61|17.68|21.72|17.77|21.72|17.77|21.6|17.67|0
1645702780000|2022-02-24 11:39:40|21.68|17.74|21.71|17.76|21.71|17.76|21.66|17.73|0
1645702790000|2022-02-24 11:39:50|21.73|17.78|21.75|17.79|21.75|17.79|21.7|17.76|0
1645702800000|2022-02-24 11:40:00|21.76|17.8|21.66|17.72|21.76|17.8|21.66|17.72|0
1645702810000|2022-02-24 11:40:10|21.68|17.74|21.56|17.64|21.68|17.74|21.56|17.64|0
1645702820000|2022-02-24 11:40:20|21.53|17.61|21.54|17.63|21.57|17.65|21.52|17.6|0
1645702830000|2022-02-24 11:40:30|21.66|17.72|21.79|17.83|21.79|17.83|21.66|17.72|0
1645702840000|2022-02-24 11:40:40|21.83|17.87|21.91|17.95|21.91|17.95|21.83|17.87|0
1645702850000|2022-02-24 11:40:50|21.88|17.92|21.97|18.01|22.05|18.09|21.88|17.92|0
1645702860000|2022-02-24 11:41:00|22.01|18.05|22.03|18.07|22.1|18.14|22.01|18.05|0
1645702870000|2022-02-24 11:41:10|22.11|18.15|22.08|18.12|22.11|18.15|22.07|18.11|0
1645702880000|2022-02-24 11:41:20|22.03|18.07|22|18.04|22.05|18.09|21.98|18.02|0
1645702890000|2022-02-24 11:41:30|22.18|18.22|22.15|18.19|22.18|18.22|22.15|18.19|0
1645702900000|2022-02-24 11:41:40|22.14|18.18|22.18|18.22|22.18|18.22|22.13|18.17|0
1645702910000|2022-02-24 11:41:50|22.23|18.27|22.22|18.26|22.23|18.27|22.22|18.26|0
1645702920000|2022-02-24 11:42:00|22.25|18.29|22.25|18.29|22.26|18.3|22.23|18.27|0
1645702930000|2022-02-24 11:42:10|22.31|18.35|22.25|18.29|22.32|18.36|22.25|18.29|0
1645702940000|2022-02-24 11:42:20|22.3|18.34|22.46|18.5|22.46|18.5|22.28|18.32|0
1645702950000|2022-02-24 11:42:30|22.54|18.58|22.6|18.64|22.64|18.68|22.54|18.58|0
1645702960000|2022-02-24 11:42:40|22.64|18.68|22.69|18.73|22.69|18.73|22.64|18.68|0
1645702970000|2022-02-24 11:42:50|22.65|18.69|22.61|18.65|22.71|18.75|22.6|18.64|0
1645702980000|2022-02-24 11:43:00|22.57|18.61|22.5|18.54|22.59|18.63|22.5|18.54|0
1645702990000|2022-02-24 11:43:10|22.54|18.58|22.54|18.58|22.54|18.58|22.5|18.54|0
1645703000000|2022-02-24 11:43:20|22.64|18.68|22.65|18.69|22.66|18.7|22.59|18.63|0
1645703010000|2022-02-24 11:43:30|22.68|18.72|22.7|18.74|22.7|18.74|22.68|18.72|0
1645703020000|2022-02-24 11:43:40|22.75|18.79|22.8|18.84|22.8|18.84|22.75|18.79|0
1645703030000|2022-02-24 11:43:50|22.82|18.86|22.78|18.82|22.84|18.88|22.78|18.82|0
1645703040000|2022-02-24 11:44:00|22.8|18.84|22.68|18.72|22.8|18.84|22.68|18.72|0
1645703050000|2022-02-24 11:44:10|22.69|18.73|22.87|18.91|22.87|18.91|22.69|18.73|0
1645703060000|2022-02-24 11:44:20|22.88|18.92|22.71|18.75|22.88|18.92|22.71|18.75|0
1645703070000|2022-02-24 11:44:30|22.7|18.74|22.84|18.88|22.84|18.88|22.7|18.74|0
1645703080000|2022-02-24 11:44:40|22.89|18.93|23.1|19.14|23.1|19.14|22.89|18.93|0
1645703090000|2022-02-24 11:44:50|23.15|19.19|23.28|19.32|23.28|19.32|23.15|19.19|0
1645703100000|2022-02-24 11:45:00|23.16|19.2|23.05|19.09|23.16|19.2|23.05|19.09|0
1645703110000|2022-02-24 11:45:10|23.06|19.1|23.01|19.05|23.06|19.1|22.97|19.01|0
1645703120000|2022-02-24 11:45:20|23.04|19.08|23.13|19.17|23.14|19.18|23|19.04|0
1645703130000|2022-02-24 11:45:30|23.1|19.14|23.18|19.22|23.23|19.27|23.1|19.14|0
1645703140000|2022-02-24 11:45:40|23.15|19.19|22.98|19.02|23.15|19.19|22.98|19.02|0
1645703150000|2022-02-24 11:45:50|23.15|19.19|23.1|19.14|23.16|19.2|23.1|19.14|0
1645703160000|2022-02-24 11:46:00|23.11|19.15|23.19|19.23|23.19|19.23|23.1|19.14|0
1645703170000|2022-02-24 11:46:10|23.16|19.2|23.19|19.23|23.26|19.3|23.16|19.2|0
1645703180000|2022-02-24 11:46:20|23.2|19.24|23.13|19.17|23.2|19.24|23.13|19.17|0
1645703190000|2022-02-24 11:46:30|23.14|19.18|23.16|19.2|23.16|19.2|23.13|19.17|0
1645703200000|2022-02-24 11:46:40|23.15|19.19|23.32|19.36|23.32|19.36|23.15|19.19|0
1645703210000|2022-02-24 11:46:50|23.36|19.4|23.41|19.45|23.41|19.45|23.36|19.4|0
1645703220000|2022-02-24 11:47:00|23.47|19.51|23.6|19.64|23.6|19.64|23.47|19.51|0
1645703230000|2022-02-24 11:47:10|23.64|19.68|23.78|19.82|23.78|19.82|23.62|19.66|0
1645703240000|2022-02-24 11:47:20|23.74|19.78|23.69|19.73|23.74|19.78|23.6|19.64|0
1645703250000|2022-02-24 11:47:30|23.68|19.72|23.76|19.8|23.76|19.8|23.68|19.72|0
1645703260000|2022-02-24 11:47:40|23.74|19.78|23.69|19.73|23.74|19.78|23.65|19.69|0
1645703270000|2022-02-24 11:47:50|23.65|19.69|23.62|19.66|23.65|19.69|23.62|19.66|0
1645703280000|2022-02-24 11:48:00|23.64|19.68|23.5|19.54|23.68|19.72|23.49|19.53|0
1645703290000|2022-02-24 11:48:10|23.65|19.69|23.47|19.51|23.65|19.69|23.47|19.51|0
1645703300000|2022-02-24 11:48:20|23.49|19.53|23.56|19.6|23.56|19.6|23.49|19.53|0
1645703310000|2022-02-24 11:48:30|23.62|19.66|23.6|19.64|23.62|19.66|23.6|19.64|0
1645703320000|2022-02-24 11:48:40|23.64|19.68|23.69|19.73|23.7|19.74|23.64|19.68|0
1645703330000|2022-02-24 11:48:50|23.65|19.69|23.69|19.73|23.69|19.73|23.64|19.68|0
1645703340000|2022-02-24 11:49:00|23.53|19.57|23.6|19.64|23.6|19.64|23.49|19.53|0
1645703350000|2022-02-24 11:49:10|23.74|19.78|23.44|19.48|23.74|19.78|23.44|19.48|0
1645703360000|2022-02-24 11:49:20|23.31|19.35|23.19|19.23|23.31|19.35|23.18|19.22|0
1645703370000|2022-02-24 11:49:30|23.22|19.26|23.19|19.23|23.22|19.26|23.18|19.22|0
1645703380000|2022-02-24 11:49:40|23.26|19.3|23.39|19.43|23.39|19.43|23.26|19.3|0
1645703390000|2022-02-24 11:49:50|23.41|19.45|23.39|19.43|23.41|19.45|23.36|19.4|0
1645703400000|2022-02-24 11:50:00|23.36|19.4|23.31|19.35|23.4|19.44|23.31|19.35|0
1645703410000|2022-02-24 11:50:10|23.26|19.3|23.15|19.19|23.26|19.3|23.1|19.14|0
1645703420000|2022-02-24 11:50:20|23.19|19.23|23.28|19.32|23.28|19.32|23.19|19.23|0
1645703430000|2022-02-24 11:50:30|23.23|19.27|23.29|19.33|23.36|19.4|23.23|19.27|0
1645703440000|2022-02-24 11:50:40|23.35|19.39|23.33|19.37|23.37|19.41|23.33|19.37|0
1645703450000|2022-02-24 11:50:50|23.29|19.33|23.29|19.33|23.29|19.33|23.29|19.33|0
1645703460000|2022-02-24 11:51:00|23.35|19.39|23.4|19.44|23.4|19.44|23.31|19.35|0
1645703470000|2022-02-24 11:51:10|23.46|19.5|23.5|19.54|23.57|19.61|23.46|19.5|0
1645703480000|2022-02-24 11:51:20|23.6|19.64|23.64|19.68|23.64|19.68|23.58|19.62|0
1645703490000|2022-02-24 11:51:30|23.66|19.7|23.89|19.93|23.9|19.94|23.66|19.7|0
1645703500000|2022-02-24 11:51:40|24.01|20.05|23.98|20.02|24.04|20.08|23.98|20.02|0
1645703510000|2022-02-24 11:51:50|23.96|20|23.89|19.93|23.96|20|23.89|19.93|0
1645703520000|2022-02-24 11:52:00|23.85|19.89|23.68|19.72|23.85|19.89|23.68|19.72|0
1645703530000|2022-02-24 11:52:10|23.73|19.77|23.7|19.74|23.74|19.78|23.7|19.74|0
1645703540000|2022-02-24 11:52:20|23.73|19.77|23.66|19.7|23.73|19.77|23.66|19.7|0
1645703550000|2022-02-24 11:52:30|23.65|19.69|23.73|19.77|23.73|19.77|23.65|19.69|0
1645703560000|2022-02-24 11:52:40|23.62|19.66|23.48|19.52|23.62|19.66|23.48|19.52|0
1645703570000|2022-02-24 11:52:50|23.56|19.6|23.7|19.74|23.7|19.74|23.56|19.6|0
1645703580000|2022-02-24 11:53:00|23.69|19.73|23.66|19.7|23.73|19.77|23.62|19.66|0
1645703590000|2022-02-24 11:53:10|23.77|19.81|23.56|19.6|23.77|19.81|23.56|19.6|0
1645703600000|2022-02-24 11:53:20|23.61|19.65|23.61|19.65|23.61|19.65|23.58|19.62|0
1645703610000|2022-02-24 11:53:30|23.58|19.62|23.44|19.48|23.58|19.62|23.44|19.48|0
1645703620000|2022-02-24 11:53:40|23.41|19.45|23.39|19.43|23.48|19.52|23.39|19.43|0
1645703630000|2022-02-24 11:53:50|23.27|19.31|23.32|19.36|23.32|19.36|23.27|19.31|0
1645703640000|2022-02-24 11:54:00|23.36|19.4|23.24|19.28|23.36|19.4|23.24|19.28|0
1645703650000|2022-02-24 11:54:10|23.29|19.33|23.23|19.27|23.29|19.33|23.23|19.27|0
1645703660000|2022-02-24 11:54:20|23.25|19.29|23.21|19.25|23.25|19.29|23.21|19.25|0
1645703670000|2022-02-24 11:54:30|23.15|19.19|23.19|19.23|23.19|19.23|23.14|19.18|0
1645703680000|2022-02-24 11:54:40|23.24|19.28|23.21|19.25|23.24|19.28|23.21|19.25|0
1645703690000|2022-02-24 11:54:50|23.18|19.22|23.24|19.28|23.24|19.28|23.18|19.22|0
1645703700000|2022-02-24 11:55:00|23.18|19.22|23.18|19.22|23.18|19.22|23.14|19.18|0
1645703710000|2022-02-24 11:55:10|23.25|19.29|23.23|19.27|23.25|19.29|23.12|19.16|0
1645703720000|2022-02-24 11:55:20|23.16|19.2|23.38|19.42|23.38|19.42|23.11|19.15|0
1645703730000|2022-02-24 11:55:30|23.41|19.45|23.29|19.33|23.41|19.45|23.29|19.33|0
1645703740000|2022-02-24 11:55:40|23.31|19.35|23.25|19.29|23.31|19.35|23.24|19.28|0
1645703750000|2022-02-24 11:55:50|23.31|19.35|23.4|19.44|23.4|19.44|23.31|19.35|0
1645703760000|2022-02-24 11:56:00|23.42|19.46|23.42|19.46|23.44|19.48|23.37|19.41|0
1645703770000|2022-02-24 11:56:10|23.4|19.44|23.54|19.58|23.54|19.58|23.38|19.42|0
1645703780000|2022-02-24 11:56:20|23.44|19.48|23.34|19.38|23.44|19.48|23.34|19.38|0
1645703790000|2022-02-24 11:56:30|23.32|19.36|23.4|19.44|23.42|19.46|23.32|19.36|0
1645703800000|2022-02-24 11:56:40|23.27|19.31|23.29|19.33|23.33|19.37|23.27|19.31|0
1645703810000|2022-02-24 11:56:50|23.16|19.2|23.12|19.16|23.18|19.22|23.12|19.16|0
1645703820000|2022-02-24 11:57:00|23.18|19.22|23.11|19.15|23.21|19.25|23.11|19.15|0
1645703830000|2022-02-24 11:57:10|23.15|19.19|23.11|19.15|23.15|19.19|23.1|19.14|0
1645703840000|2022-02-24 11:57:20|23.16|19.2|23.16|19.2|23.18|19.22|23.16|19.2|0
1645703850000|2022-02-24 11:57:30|23.24|19.28|23.28|19.32|23.42|19.46|23.24|19.28|0
1645703860000|2022-02-24 11:57:40|23.29|19.33|23.33|19.37|23.33|19.37|23.29|19.33|0
1645703870000|2022-02-24 11:57:50|23.34|19.38|23.28|19.32|23.41|19.45|23.28|19.32|0
1645703880000|2022-02-24 11:58:00|23.27|19.31|23.29|19.33|23.29|19.33|23.27|19.31|0
1645703890000|2022-02-24 11:58:10|23.14|19.18|23.29|19.33|23.29|19.33|23.14|19.18|0
1645703900000|2022-02-24 11:58:20|23.32|19.36|23.21|19.25|23.32|19.36|23.18|19.22|0
1645703910000|2022-02-24 11:58:30|23.12|19.16|23.11|19.15|23.14|19.18|23.11|19.15|0
1645703920000|2022-02-24 11:58:40|23.07|19.11|23.21|19.25|23.21|19.25|23.03|19.07|0
1645703930000|2022-02-24 11:58:50|23.24|19.28|23.21|19.25|23.24|19.28|23.15|19.19|0
1645703940000|2022-02-24 11:59:00|23.19|19.23|23.17|19.21|23.21|19.25|23.17|19.21|0
1645703950000|2022-02-24 11:59:10|23.21|19.25|23.21|19.25|23.23|19.27|23.06|19.1|0
1645703960000|2022-02-24 11:59:20|23.14|19.18|23.38|19.42|23.4|19.44|23.11|19.15|0
1645703970000|2022-02-24 11:59:30|23.5|19.54|23.67|19.71|23.67|19.71|23.5|19.54|0
1645703980000|2022-02-24 11:59:40|23.81|19.85|23.81|19.85|23.86|19.9|23.81|19.85|0
1645703990000|2022-02-24 11:59:50|23.82|19.86|24.06|20.1|24.06|20.1|23.82|19.86|0
1645704000000|2022-02-24 12:00:00|24.16|20.2|23.71|19.75|24.16|20.2|23.71|19.75|0
1645704010000|2022-02-24 12:00:10|23.83|19.87|23.94|19.98|23.94|19.98|23.83|19.87|0
1645704020000|2022-02-24 12:00:20|23.91|19.95|23.61|19.65|23.91|19.95|23.61|19.65|0
1645704030000|2022-02-24 12:00:30|23.65|19.69|23.66|19.7|23.66|19.7|23.62|19.66|0
1645704040000|2022-02-24 12:00:40|23.55|19.59|23.42|19.46|23.55|19.59|23.42|19.46|0
1645704050000|2022-02-24 12:00:50|23.4|19.44|23.59|19.63|23.59|19.63|23.4|19.44|0
1645704060000|2022-02-24 12:01:00|23.54|19.58|23.47|19.51|23.54|19.58|23.47|19.51|0
1645704070000|2022-02-24 12:01:10|23.46|19.5|23.51|19.55|23.51|19.55|23.41|19.45|0
1645704080000|2022-02-24 12:01:20|23.58|19.62|23.46|19.5|23.58|19.62|23.45|19.49|0
1645704090000|2022-02-24 12:01:30|23.49|19.53|23.49|19.53|23.63|19.67|23.49|19.53|0
1645704100000|2022-02-24 12:01:40|23.45|19.49|23.5|19.54|23.51|19.55|23.45|19.49|0
1645704110000|2022-02-24 12:01:50|23.58|19.62|23.49|19.53|23.58|19.62|23.49|19.53|0
1645704120000|2022-02-24 12:02:00|23.4|19.44|23.29|19.33|23.4|19.44|23.26|19.3|0
1645704130000|2022-02-24 12:02:10|23.24|19.28|23.24|19.28|23.24|19.28|23.24|19.28|0
1645704140000|2022-02-24 12:02:20|23.2|19.24|23.2|19.24|23.33|19.37|23.2|19.24|0
1645704150000|2022-02-24 12:02:30|23.12|19.16|23.11|19.15|23.12|19.16|23.06|19.1|0
1645704160000|2022-02-24 12:02:40|23.06|19.1|23.1|19.14|23.1|19.14|23.06|19.1|0
1645704170000|2022-02-24 12:02:50|23.15|19.19|23.23|19.27|23.26|19.3|23.15|19.19|0
1645704180000|2022-02-24 12:03:00|23.24|19.28|23.15|19.19|23.3|19.34|23.15|19.19|0
1645704190000|2022-02-24 12:03:10|23.16|19.2|23.26|19.3|23.28|19.32|23.16|19.2|0
1645704200000|2022-02-24 12:03:20|23.21|19.25|23.21|19.25|23.21|19.25|23.19|19.23|0
1645704210000|2022-02-24 12:03:30|23.24|19.28|22.97|19.01|23.24|19.28|22.97|19.01|0
1645704220000|2022-02-24 12:03:40|23.04|19.08|22.95|18.99|23.12|19.16|22.95|18.99|0
1645704230000|2022-02-24 12:03:50|22.9|18.94|22.99|19.03|22.99|19.03|22.9|18.94|0
1645704240000|2022-02-24 12:04:00|23.03|19.07|23.08|19.12|23.1|19.14|23.03|19.07|0
1645704250000|2022-02-24 12:04:10|22.97|19.01|22.77|18.81|22.97|19.01|22.77|18.81|0
1645704260000|2022-02-24 12:04:20|22.91|18.95|22.95|18.99|22.95|18.99|22.86|18.9|0
1645704270000|2022-02-24 12:04:30|23.04|19.08|22.93|18.97|23.04|19.08|22.93|18.97|0
1645704280000|2022-02-24 12:04:40|23.02|19.06|22.95|18.99|23.04|19.08|22.95|18.99|0
1645704290000|2022-02-24 12:04:50|22.93|18.97|22.99|19.03|22.99|19.03|22.9|18.94|0
1645704300000|2022-02-24 12:05:00|22.95|18.99|22.85|18.89|22.95|18.99|22.85|18.89|0
1645704310000|2022-02-24 12:05:10|22.82|18.86|22.89|18.93|22.9|18.94|22.82|18.86|0
1645704320000|2022-02-24 12:05:20|22.84|18.88|22.75|18.79|22.84|18.88|22.75|18.79|0
1645704330000|2022-02-24 12:05:30|22.72|18.76|22.64|18.68|22.72|18.76|22.63|18.67|0
1645704340000|2022-02-24 12:05:40|22.61|18.65|22.59|18.63|22.62|18.66|22.59|18.63|0
1645704350000|2022-02-24 12:05:50|22.71|18.75|22.7|18.74|22.77|18.81|22.7|18.74|0
1645704360000|2022-02-24 12:06:00|22.79|18.83|22.8|18.84|22.81|18.85|22.79|18.83|0
1645704370000|2022-02-24 12:06:10|22.82|18.86|22.8|18.84|22.82|18.86|22.8|18.84|0
1645704380000|2022-02-24 12:06:20|22.86|18.9|22.82|18.86|22.86|18.9|22.8|18.84|0
1645704390000|2022-02-24 12:06:30|22.76|18.8|22.73|18.77|22.81|18.85|22.73|18.77|0
1645704400000|2022-02-24 12:06:40|22.81|18.85|22.93|18.97|22.93|18.97|22.81|18.85|0
1645704410000|2022-02-24 12:06:50|22.84|18.88|22.75|18.79|22.84|18.88|22.75|18.79|0
1645704420000|2022-02-24 12:07:00|22.7|18.74|22.8|18.84|22.8|18.84|22.7|18.74|0
1645704430000|2022-02-24 12:07:10|22.85|18.89|22.82|18.86|22.85|18.89|22.81|18.85|0
1645704440000|2022-02-24 12:07:20|22.75|18.79|22.8|18.84|22.8|18.84|22.75|18.79|0
1645704450000|2022-02-24 12:07:30|22.73|18.77|22.67|18.71|22.73|18.77|22.67|18.71|0
1645704460000|2022-02-24 12:07:40|22.64|18.68|22.82|18.86|22.82|18.86|22.64|18.68|0
1645704470000|2022-02-24 12:07:50|22.71|18.75|22.62|18.66|22.71|18.75|22.61|18.65|0
1645704480000|2022-02-24 12:08:00|22.67|18.71|22.61|18.65|22.67|18.71|22.59|18.63|0
1645704490000|2022-02-24 12:08:10|22.44|18.48|22.4|18.44|22.44|18.48|22.4|18.44|0
1645704500000|2022-02-24 12:08:20|22.42|18.46|22.43|18.47|22.43|18.47|22.36|18.4|0
1645704510000|2022-02-24 12:08:30|22.31|18.35|22.36|18.4|22.36|18.4|22.31|18.35|0
1645704520000|2022-02-24 12:08:40|22.38|18.42|22.38|18.42|22.4|18.44|22.38|18.42|0
1645704530000|2022-02-24 12:08:50|22.35|18.39|22.34|18.38|22.42|18.46|22.31|18.35|0
1645704540000|2022-02-24 12:09:00|22.36|18.4|22.38|18.42|22.39|18.43|22.36|18.4|0
1645704550000|2022-02-24 12:09:10|22.36|18.4|22.33|18.37|22.36|18.4|22.3|18.34|0
1645704560000|2022-02-24 12:09:20|22.3|18.34|22.31|18.35|22.31|18.35|22.24|18.28|0
1645704570000|2022-02-24 12:09:30|22.3|18.34|22.28|18.32|22.33|18.37|22.28|18.32|0
1645704580000|2022-02-24 12:09:40|22.29|18.33|22.33|18.37|22.33|18.37|22.24|18.28|0
1645704590000|2022-02-24 12:09:50|22.26|18.3|22.18|18.22|22.26|18.3|22.18|18.22|0
1645704600000|2022-02-24 12:10:00|22.19|18.23|22.15|18.19|22.2|18.24|22.15|18.19|0
1645704610000|2022-02-24 12:10:10|22.19|18.23|22.14|18.18|22.19|18.23|22.14|18.18|0
1645704620000|2022-02-24 12:10:20|22.13|18.17|22.09|18.13|22.13|18.17|22.09|18.13|0
1645704630000|2022-02-24 12:10:30|22.08|18.12|22.15|18.19|22.15|18.19|22.08|18.12|0
1645704640000|2022-02-24 12:10:40|22.19|18.23|22.24|18.28|22.25|18.29|22.19|18.23|0
1645704650000|2022-02-24 12:10:50|22.26|18.3|22.21|18.25|22.26|18.3|22.21|18.25|0
1645704660000|2022-02-24 12:11:00|22.26|18.3|22.35|18.39|22.35|18.39|22.26|18.3|0
1645704670000|2022-02-24 12:11:10|22.29|18.33|22.31|18.35|22.31|18.35|22.21|18.25|0
1645704680000|2022-02-24 12:11:20|22.33|18.37|22.35|18.39|22.35|18.39|22.33|18.37|0
1645704690000|2022-02-24 12:11:30|22.36|18.4|22.24|18.28|22.36|18.4|22.23|18.27|0
1645704700000|2022-02-24 12:11:40|22.23|18.27|22.3|18.34|22.39|18.43|22.23|18.27|0
1645704710000|2022-02-24 12:11:50|22.34|18.38|22.33|18.37|22.34|18.38|22.31|18.35|0
1645704720000|2022-02-24 12:12:00|22.29|18.33|22.41|18.45|22.41|18.45|22.29|18.33|0
1645704730000|2022-02-24 12:12:10|22.48|18.52|22.43|18.47|22.48|18.52|22.43|18.47|0
1645704740000|2022-02-24 12:12:20|22.41|18.45|22.46|18.5|22.46|18.5|22.34|18.38|0
1645704750000|2022-02-24 12:12:30|22.44|18.48|22.41|18.45|22.45|18.49|22.35|18.39|0
1645704760000|2022-02-24 12:12:40|22.46|18.5|22.48|18.52|22.5|18.54|22.46|18.5|0
1645704770000|2022-02-24 12:12:50|22.52|18.56|22.45|18.49|22.52|18.56|22.45|18.49|0
1645704780000|2022-02-24 12:13:00|22.48|18.52|22.53|18.57|22.53|18.57|22.48|18.52|0
1645704790000|2022-02-24 12:13:10|22.6|18.64|22.62|18.66|22.64|18.68|22.6|18.64|0
1645704800000|2022-02-24 12:13:20|22.68|18.72|22.69|18.73|22.71|18.75|22.68|18.72|0
1645704810000|2022-02-24 12:13:30|22.6|18.64|22.57|18.61|22.6|18.64|22.57|18.61|0
1645704820000|2022-02-24 12:13:40|22.6|18.64|22.71|18.75|22.73|18.77|22.6|18.64|0
1645704830000|2022-02-24 12:13:50|22.69|18.73|22.84|18.88|22.84|18.88|22.69|18.73|0
1645704840000|2022-02-24 12:14:00|22.81|18.85|22.72|18.76|22.81|18.85|22.71|18.75|0
1645704850000|2022-02-24 12:14:10|22.73|18.77|22.81|18.85|22.82|18.86|22.73|18.77|0
1645704860000|2022-02-24 12:14:20|22.89|18.93|22.83|18.87|22.89|18.93|22.83|18.87|0
1645704870000|2022-02-24 12:14:30|22.86|18.9|23.02|19.06|23.02|19.06|22.86|18.9|0
1645704880000|2022-02-24 12:14:40|22.95|18.99|22.91|18.95|22.96|19|22.91|18.95|0
1645704890000|2022-02-24 12:14:50|22.83|18.87|23.09|19.13|23.09|19.13|22.83|18.87|0
1645704900000|2022-02-24 12:15:00|23.08|19.12|23.04|19.08|23.08|19.12|22.94|18.98|0
1645704910000|2022-02-24 12:15:10|23.17|19.21|23.22|19.26|23.26|19.3|23.17|19.21|0
1645704920000|2022-02-24 12:15:20|23.16|19.2|23.09|19.13|23.16|19.2|23.09|19.13|0
1645704930000|2022-02-24 12:15:30|23.16|19.2|23.29|19.33|23.29|19.33|23.16|19.2|0
1645704940000|2022-02-24 12:15:40|23.33|19.37|23.35|19.39|23.35|19.39|23.33|19.37|0
1645704950000|2022-02-24 12:15:50|23.34|19.38|23.47|19.51|23.47|19.51|23.34|19.38|0
1645704960000|2022-02-24 12:16:00|23.48|19.52|23.41|19.45|23.54|19.58|23.41|19.45|0
1645704970000|2022-02-24 12:16:10|23.33|19.37|23.27|19.31|23.33|19.37|23.27|19.31|0
1645704980000|2022-02-24 12:16:20|23.22|19.26|23.17|19.21|23.22|19.26|23.17|19.21|0
1645704990000|2022-02-24 12:16:30|23.22|19.26|23.14|19.18|23.22|19.26|23.14|19.18|0
1645705000000|2022-02-24 12:16:40|23.13|19.17|23.01|19.05|23.13|19.17|23.01|19.05|0
1645705010000|2022-02-24 12:16:50|22.98|19.02|23|19.04|23|19.04|22.98|19.02|0
1645705020000|2022-02-24 12:17:00|23.01|19.05|23.04|19.08|23.04|19.08|23.01|19.05|0
1645705030000|2022-02-24 12:17:10|23|19.04|22.96|19|23|19.04|22.96|19|0
1645705040000|2022-02-24 12:17:20|22.98|19.02|22.96|19|22.98|19.02|22.96|19|0
1645705050000|2022-02-24 12:17:30|22.87|18.91|22.89|18.93|22.89|18.93|22.87|18.91|0
1645705060000|2022-02-24 12:17:40|22.86|18.9|22.78|18.82|22.86|18.9|22.78|18.82|0
1645705070000|2022-02-24 12:17:50|22.8|18.84|22.81|18.85|22.81|18.85|22.8|18.84|0
1645705080000|2022-02-24 12:18:00|22.91|18.95|22.86|18.9|22.91|18.95|22.86|18.9|0
1645705090000|2022-02-24 12:18:10|22.83|18.87|22.77|18.81|22.83|18.87|22.77|18.81|0
1645705100000|2022-02-24 12:18:20|22.76|18.8|22.79|18.83|22.79|18.83|22.72|18.76|0
1645705110000|2022-02-24 12:18:30|22.81|18.85|22.68|18.72|22.81|18.85|22.68|18.72|0
1645705120000|2022-02-24 12:18:40|22.59|18.63|22.56|18.6|22.59|18.63|22.56|18.6|0
1645705130000|2022-02-24 12:18:50|22.51|18.55|22.53|18.57|22.53|18.57|22.5|18.54|0
1645705140000|2022-02-24 12:19:00|22.56|18.6|22.5|18.54|22.59|18.63|22.5|18.54|0
1645705150000|2022-02-24 12:19:10|22.53|18.57|22.45|18.49|22.53|18.57|22.45|18.49|0
1645705160000|2022-02-24 12:19:20|22.5|18.54|22.45|18.49|22.55|18.59|22.45|18.49|0
1645705170000|2022-02-24 12:19:30|22.46|18.5|22.46|18.5|22.46|18.5|22.45|18.49|0
1645705180000|2022-02-24 12:19:40|22.44|18.48|22.51|18.55|22.53|18.57|22.44|18.48|0
1645705190000|2022-02-24 12:19:50|22.54|18.58|22.59|18.63|22.59|18.63|22.53|18.57|0
1645705200000|2022-02-24 12:20:00|22.6|18.64|22.49|18.53|22.6|18.64|22.48|18.52|0
1645705210000|2022-02-24 12:20:10|22.48|18.52|22.46|18.5|22.48|18.52|22.44|18.48|0
1645705220000|2022-02-24 12:20:20|22.48|18.52|22.56|18.6|22.56|18.6|22.45|18.49|0
1645705230000|2022-02-24 12:20:30|22.58|18.62|22.45|18.49|22.58|18.62|22.45|18.49|0
1645705240000|2022-02-24 12:20:40|22.35|18.39|22.37|18.41|22.37|18.41|22.35|18.39|0
1645705250000|2022-02-24 12:20:50|22.35|18.39|22.34|18.38|22.37|18.41|22.34|18.38|0
1645705260000|2022-02-24 12:21:00|22.32|18.36|22.35|18.39|22.35|18.39|22.3|18.34|0
1645705270000|2022-02-24 12:21:10|22.39|18.43|22.35|18.39|22.39|18.43|22.35|18.39|0
1645705280000|2022-02-24 12:21:20|22.31|18.35|22.22|18.26|22.31|18.35|22.22|18.26|0
1645705290000|2022-02-24 12:21:30|22.27|18.31|22.35|18.39|22.37|18.41|22.27|18.31|0
1645705300000|2022-02-24 12:21:40|22.31|18.35|22.3|18.34|22.34|18.38|22.3|18.34|0
1645705310000|2022-02-24 12:21:50|22.35|18.39|22.3|18.34|22.35|18.39|22.3|18.34|0
1645705320000|2022-02-24 12:22:00|22.31|18.35|22.29|18.33|22.31|18.35|22.26|18.3|0
1645705330000|2022-02-24 12:22:10|22.26|18.3|22.22|18.26|22.26|18.3|22.22|18.26|0
1645705340000|2022-02-24 12:22:20|22.24|18.28|22.24|18.28|22.24|18.28|22.21|18.25|0
1645705350000|2022-02-24 12:22:30|22.22|18.26|22.25|18.29|22.25|18.29|22.22|18.26|0
1645705360000|2022-02-24 12:22:40|22.22|18.26|22.17|18.21|22.22|18.26|22.16|18.2|0
1645705370000|2022-02-24 12:22:50|22.22|18.26|22.39|18.43|22.39|18.43|22.22|18.26|0
1645705380000|2022-02-24 12:23:00|22.34|18.38|22.32|18.36|22.34|18.38|22.3|18.34|0
1645705390000|2022-02-24 12:23:10|22.35|18.39|22.39|18.43|22.39|18.43|22.35|18.39|0
1645705400000|2022-02-24 12:23:20|22.26|18.3|22.48|18.52|22.48|18.52|22.26|18.3|0
1645705410000|2022-02-24 12:23:30|22.49|18.53|22.5|18.54|22.5|18.54|22.49|18.53|0
1645705420000|2022-02-24 12:23:40|22.58|18.62|22.54|18.58|22.59|18.63|22.54|18.58|0
1645705430000|2022-02-24 12:23:50|22.49|18.53|22.49|18.53|22.55|18.59|22.49|18.53|0
1645705440000|2022-02-24 12:24:00|22.51|18.55|22.51|18.55|22.51|18.55|22.46|18.5|0
1645705450000|2022-02-24 12:24:10|22.55|18.59|22.5|18.54|22.55|18.59|22.44|18.48|0
1645705460000|2022-02-24 12:24:20|22.49|18.53|22.45|18.49|22.49|18.53|22.45|18.49|0
1645705470000|2022-02-24 12:24:30|22.42|18.46|22.34|18.38|22.42|18.46|22.34|18.38|0
1645705480000|2022-02-24 12:24:40|22.32|18.36|22.36|18.4|22.36|18.4|22.27|18.31|0
1645705490000|2022-02-24 12:24:50|22.41|18.45|22.4|18.44|22.41|18.45|22.32|18.36|0
1645705500000|2022-02-24 12:25:00|22.35|18.39|22.37|18.41|22.39|18.43|22.35|18.39|0
1645705510000|2022-02-24 12:25:10|22.23|18.27|22.2|18.24|22.26|18.3|22.2|18.24|0
1645705520000|2022-02-24 12:25:20|22.12|18.16|22.27|18.31|22.27|18.31|22.08|18.12|0
1645705530000|2022-02-24 12:25:30|22.2|18.24|22.2|18.24|22.2|18.24|22.12|18.16|0
1645705540000|2022-02-24 12:25:40|22.18|18.22|22.12|18.16|22.18|18.22|22.12|18.16|0
1645705550000|2022-02-24 12:25:50|22.07|18.11|22.1|18.14|22.1|18.14|22.07|18.11|0
1645705560000|2022-02-24 12:26:00|22.11|18.15|22.16|18.2|22.16|18.2|22.08|18.12|0
1645705570000|2022-02-24 12:26:10|22.2|18.24|22.08|18.12|22.2|18.24|22.07|18.11|0
1645705580000|2022-02-24 12:26:20|22.03|18.07|22.07|18.11|22.07|18.11|22.02|18.06|0
1645705590000|2022-02-24 12:26:30|22.11|18.15|22.03|18.07|22.11|18.15|22.03|18.07|0
1645705600000|2022-02-24 12:26:40|22.07|18.11|22.15|18.19|22.15|18.19|22.07|18.11|0
1645705610000|2022-02-24 12:26:50|22.16|18.2|22.18|18.22|22.23|18.27|22.16|18.2|0
1645705620000|2022-02-24 12:27:00|22.22|18.26|22.16|18.2|22.22|18.26|22.16|18.2|0
1645705630000|2022-02-24 12:27:10|22.15|18.19|22.25|18.29|22.25|18.29|22.15|18.19|0
1645705640000|2022-02-24 12:27:20|22.28|18.32|22.45|18.49|22.46|18.5|22.28|18.32|0
1645705650000|2022-02-24 12:27:30|22.47|18.51|22.53|18.57|22.55|18.59|22.47|18.51|0
1645705660000|2022-02-24 12:27:40|22.5|18.54|22.46|18.5|22.5|18.54|22.45|18.49|0
1645705670000|2022-02-24 12:27:50|22.42|18.46|22.47|18.51|22.49|18.53|22.42|18.46|0
1645705680000|2022-02-24 12:28:00|22.42|18.46|22.37|18.41|22.42|18.46|22.37|18.41|0
1645705690000|2022-02-24 12:28:10|22.36|18.4|22.28|18.32|22.36|18.4|22.27|18.31|0
1645705700000|2022-02-24 12:28:20|22.23|18.27|22.21|18.25|22.27|18.31|22.21|18.25|0
1645705710000|2022-02-24 12:28:30|22.22|18.26|22.2|18.24|22.27|18.31|22.2|18.24|0
1645705720000|2022-02-24 12:28:40|22.21|18.25|22.17|18.21|22.25|18.29|22.17|18.21|0
1645705730000|2022-02-24 12:28:50|22.2|18.24|22.27|18.31|22.27|18.31|22.2|18.24|0
1645705740000|2022-02-24 12:29:00|22.25|18.29|22.36|18.4|22.36|18.4|22.25|18.29|0
1645705750000|2022-02-24 12:29:10|22.47|18.51|22.47|18.51|22.47|18.51|22.47|18.51|0
1645705760000|2022-02-24 12:29:20|22.49|18.53|22.41|18.45|22.5|18.54|22.41|18.45|0
1645705770000|2022-02-24 12:29:30|22.45|18.49|22.5|18.54|22.55|18.59|22.45|18.49|0
1645705780000|2022-02-24 12:29:40|22.52|18.56|22.4|18.44|22.52|18.56|22.37|18.41|0
1645705790000|2022-02-24 12:29:50|22.41|18.45|22.26|18.3|22.41|18.45|22.26|18.3|0
1645705800000|2022-02-24 12:30:00|22.2|18.24|22.3|18.34|22.3|18.34|22.2|18.24|0
1645705810000|2022-02-24 12:30:10|22.2|18.24|22.18|18.22|22.2|18.24|22.16|18.2|0
1645705820000|2022-02-24 12:30:20|22.2|18.24|22.11|18.15|22.2|18.24|22.11|18.15|0
1645705830000|2022-02-24 12:30:30|22.08|18.12|22.08|18.12|22.1|18.14|22.07|18.11|0
1645705840000|2022-02-24 12:30:40|22.03|18.07|22.02|18.06|22.03|18.07|22.01|18.05|0
1645705850000|2022-02-24 12:30:50|22|18.04|21.97|18.01|22|18.04|21.97|18.01|0
1645705860000|2022-02-24 12:31:00|22.01|18.05|21.98|18.02|22.02|18.06|21.98|18.02|0
1645705870000|2022-02-24 12:31:10|22.06|18.1|21.98|18.02|22.06|18.1|21.98|18.02|0
1645705880000|2022-02-24 12:31:20|21.96|18|21.8|17.84|21.96|18|21.8|17.84|0
1645705890000|2022-02-24 12:31:30|21.77|17.81|21.83|17.87|21.83|17.87|21.77|17.81|0
1645705900000|2022-02-24 12:31:40|21.85|17.89|21.9|17.94|21.9|17.94|21.85|17.89|0
1645705910000|2022-02-24 12:31:50|21.87|17.91|21.81|17.85|21.87|17.91|21.81|17.85|0
1645705920000|2022-02-24 12:32:00|21.85|17.89|21.86|17.9|21.86|17.9|21.85|17.89|0
1645705930000|2022-02-24 12:32:10|21.82|17.86|21.77|17.81|21.83|17.87|21.77|17.81|0
1645705940000|2022-02-24 12:32:20|21.76|17.8|21.69|17.75|21.76|17.8|21.69|17.75|0
1645705950000|2022-02-24 12:32:30|21.7|17.76|21.65|17.71|21.7|17.76|21.61|17.68|0
1645705960000|2022-02-24 12:32:40|21.69|17.75|21.64|17.7|21.69|17.75|21.64|17.7|0
1645705970000|2022-02-24 12:32:50|21.66|17.73|21.65|17.71|21.7|17.76|21.65|17.71|0
1645705980000|2022-02-24 12:33:00|21.66|17.73|21.66|17.73|21.66|17.73|21.64|17.7|0
1645705990000|2022-02-24 12:33:10|21.61|17.68|21.69|17.75|21.75|17.79|21.61|17.68|0
1645706000000|2022-02-24 12:33:20|21.72|17.77|21.64|17.7|21.72|17.77|21.64|17.7|0
1645706010000|2022-02-24 12:33:30|21.68|17.74|21.68|17.74|21.68|17.74|21.68|17.74|0
1645706020000|2022-02-24 12:33:40|21.66|17.73|21.56|17.64|21.66|17.73|21.56|17.64|0
1645706030000|2022-02-24 12:33:50|21.61|17.68|21.78|17.82|21.78|17.82|21.61|17.68|0
1645706040000|2022-02-24 12:34:00|21.77|17.81|21.82|17.86|21.83|17.87|21.76|17.8|0
1645706050000|2022-02-24 12:34:10|21.85|17.89|21.95|17.99|22.01|18.05|21.85|17.89|0
1645706060000|2022-02-24 12:34:20|21.87|17.91|21.92|17.96|21.93|17.97|21.87|17.91|0
1645706070000|2022-02-24 12:34:30|21.85|17.89|21.8|17.84|21.85|17.89|21.8|17.84|0
1645706080000|2022-02-24 12:34:40|21.82|17.86|21.72|17.77|21.82|17.86|21.66|17.72|0
1645706090000|2022-02-24 12:34:50|21.74|17.79|21.66|17.72|21.74|17.79|21.66|17.72|0
1645706100000|2022-02-24 12:35:00|21.7|17.76|21.65|17.71|21.7|17.76|21.61|17.68|0
1645706110000|2022-02-24 12:35:10|21.64|17.7|21.57|17.65|21.66|17.72|21.57|17.65|0
1645706120000|2022-02-24 12:35:20|21.61|17.68|21.42|17.53|21.61|17.68|21.42|17.53|0
1645706130000|2022-02-24 12:35:30|21.45|17.55|21.5|17.59|21.5|17.59|21.45|17.55|0
1645706140000|2022-02-24 12:35:40|21.51|17.6|21.51|17.6|21.51|17.6|21.51|17.6|0
1645706150000|2022-02-24 12:35:50|21.57|17.65|21.53|17.61|21.57|17.65|21.53|17.61|0
1645706160000|2022-02-24 12:36:00|21.5|17.59|21.54|17.62|21.56|17.64|21.5|17.59|0
1645706170000|2022-02-24 12:36:10|21.53|17.61|21.64|17.7|21.64|17.7|21.53|17.61|0
1645706180000|2022-02-24 12:36:20|21.61|17.68|21.56|17.64|21.61|17.68|21.56|17.64|0
1645706190000|2022-02-24 12:36:30|21.54|17.62|21.68|17.74|21.68|17.74|21.54|17.62|0
1645706200000|2022-02-24 12:36:40|21.69|17.75|21.66|17.72|21.69|17.75|21.61|17.68|0
1645706210000|2022-02-24 12:36:50|21.69|17.75|21.66|17.72|21.69|17.75|21.66|17.72|0
1645706220000|2022-02-24 12:37:00|21.68|17.73|21.69|17.75|21.72|17.77|21.68|17.73|0
1645706230000|2022-02-24 12:37:10|21.72|17.77|21.69|17.75|21.72|17.77|21.69|17.75|0
1645706240000|2022-02-24 12:37:20|21.72|17.77|21.69|17.75|21.72|17.77|21.69|17.75|0
1645706250000|2022-02-24 12:37:30|21.7|17.76|21.64|17.7|21.7|17.76|21.64|17.7|0
1645706260000|2022-02-24 12:37:40|21.66|17.72|21.7|17.76|21.7|17.76|21.66|17.72|0
1645706270000|2022-02-24 12:37:50|21.69|17.75|21.68|17.73|21.69|17.75|21.66|17.72|0
1645706280000|2022-02-24 12:38:00|21.66|17.72|21.66|17.72|21.68|17.73|21.66|17.72|0
1645706290000|2022-02-24 12:38:10|21.65|17.71|21.66|17.72|21.68|17.73|21.65|17.71|0
1645706300000|2022-02-24 12:38:20|21.64|17.7|21.61|17.68|21.64|17.7|21.61|17.68|0
1645706310000|2022-02-24 12:38:30|21.62|17.69|21.47|17.57|21.62|17.69|21.47|17.57|0
1645706320000|2022-02-24 12:38:40|21.5|17.59|21.55|17.64|21.55|17.64|21.5|17.59|0
1645706330000|2022-02-24 12:38:50|21.68|17.73|21.66|17.72|21.68|17.73|21.66|17.72|0
1645706340000|2022-02-24 12:39:00|21.65|17.71|21.72|17.77|21.74|17.79|21.65|17.71|0
1645706350000|2022-02-24 12:39:10|21.77|17.81|21.69|17.75|21.77|17.81|21.66|17.72|0
1645706360000|2022-02-24 12:39:20|21.68|17.73|21.69|17.75|21.69|17.75|21.68|17.73|0
1645706370000|2022-02-24 12:39:30|21.68|17.73|21.68|17.73|21.69|17.75|21.68|17.73|0
1645706380000|2022-02-24 12:39:40|21.66|17.72|21.81|17.85|21.87|17.91|21.66|17.72|0
1645706390000|2022-02-24 12:39:50|21.87|17.91|21.85|17.89|21.87|17.91|21.85|17.89|0
1645706400000|2022-02-24 12:40:00|21.86|17.9|21.76|17.8|21.86|17.9|21.76|17.8|0
1645706410000|2022-02-24 12:40:10|21.73|17.78|21.72|17.77|21.74|17.79|21.69|17.75|0
1645706420000|2022-02-24 12:40:20|21.73|17.78|21.65|17.71|21.73|17.78|21.64|17.7|0
1645706430000|2022-02-24 12:40:30|21.62|17.69|21.64|17.7|21.65|17.71|21.62|17.69|0
1645706440000|2022-02-24 12:40:40|21.62|17.69|21.66|17.72|21.69|17.75|21.62|17.69|0
1645706450000|2022-02-24 12:40:50|21.59|17.67|21.54|17.62|21.59|17.67|21.54|17.62|0
1645706460000|2022-02-24 12:41:00|21.55|17.64|21.61|17.68|21.61|17.68|21.54|17.62|0
1645706470000|2022-02-24 12:41:10|21.62|17.69|21.53|17.61|21.62|17.69|21.53|17.61|0
1645706480000|2022-02-24 12:41:20|21.51|17.6|21.7|17.76|21.7|17.76|21.47|17.57|0
1645706490000|2022-02-24 12:41:30|21.66|17.72|21.5|17.59|21.66|17.72|21.5|17.59|0
1645706500000|2022-02-24 12:41:40|21.47|17.57|21.47|17.57|21.5|17.59|21.47|17.57|0
1645706510000|2022-02-24 12:41:50|21.51|17.6|21.54|17.62|21.55|17.64|21.51|17.6|0
1645706520000|2022-02-24 12:42:00|21.5|17.59|21.57|17.65|21.57|17.65|21.5|17.59|0
1645706530000|2022-02-24 12:42:10|21.55|17.64|21.53|17.61|21.55|17.64|21.53|17.61|0
1645706540000|2022-02-24 12:42:20|21.51|17.6|21.51|17.6|21.51|17.6|21.51|17.6|0
1645706550000|2022-02-24 12:42:30|21.49|17.58|21.39|17.5|21.5|17.59|21.39|17.5|0
1645706560000|2022-02-24 12:42:40|21.43|17.54|21.46|17.56|21.46|17.56|21.42|17.53|0
1645706570000|2022-02-24 12:42:50|21.45|17.55|21.45|17.55|21.45|17.55|21.41|17.51|0
1645706580000|2022-02-24 12:43:00|21.42|17.53|21.41|17.51|21.45|17.55|21.41|17.51|0
1645706590000|2022-02-24 12:43:10|21.42|17.53|21.39|17.5|21.45|17.55|21.39|17.5|0
1645706600000|2022-02-24 12:43:20|21.41|17.51|21.45|17.55|21.45|17.55|21.41|17.51|0
1645706610000|2022-02-24 12:43:30|21.47|17.57|21.46|17.56|21.47|17.57|21.46|17.56|0
1645706620000|2022-02-24 12:43:40|21.47|17.57|21.46|17.56|21.47|17.57|21.46|17.56|0
1645706630000|2022-02-24 12:43:50|21.42|17.52|21.42|17.52|21.42|17.52|21.39|17.5|0
1645706640000|2022-02-24 12:44:00|21.41|17.51|21.5|17.59|21.5|17.59|21.41|17.51|0
1645706650000|2022-02-24 12:44:10|21.63|17.7|21.61|17.68|21.66|17.72|21.61|17.68|0
1645706660000|2022-02-24 12:44:20|21.66|17.72|21.59|17.67|21.66|17.72|21.59|17.67|0
1645706670000|2022-02-24 12:44:30|21.61|17.68|21.69|17.74|21.69|17.74|21.61|17.68|0
1645706680000|2022-02-24 12:44:40|21.7|17.76|21.66|17.72|21.73|17.78|21.66|17.72|0
1645706690000|2022-02-24 12:44:50|21.74|17.79|21.77|17.81|21.77|17.81|21.73|17.78|0
1645706700000|2022-02-24 12:45:00|21.74|17.79|21.73|17.78|21.74|17.79|21.72|17.77|0
1645706710000|2022-02-24 12:45:10|21.72|17.77|21.69|17.74|21.72|17.77|21.69|17.74|0
1645706720000|2022-02-24 12:45:20|21.61|17.68|21.58|17.66|21.62|17.69|21.58|17.66|0
1645706730000|2022-02-24 12:45:30|21.59|17.67|21.59|17.67|21.65|17.71|21.59|17.67|0
1645706740000|2022-02-24 12:45:40|21.58|17.66|21.21|17.35|21.58|17.66|21.21|17.35|0
1645706750000|2022-02-24 12:45:50|21.22|17.36|21.19|17.34|21.22|17.36|21.16|17.31|0
1645706760000|2022-02-24 12:46:00|21.17|17.32|21.19|17.34|21.21|17.35|21.17|17.32|0
1645706770000|2022-02-24 12:46:10|21.22|17.36|21.22|17.36|21.22|17.36|21.18|17.33|0
1645706780000|2022-02-24 12:46:20|21.24|17.37|21.19|17.34|21.24|17.37|21.19|17.34|0
1645706790000|2022-02-24 12:46:30|21.21|17.35|21.25|17.38|21.25|17.38|21.19|17.34|0
1645706800000|2022-02-24 12:46:40|21.26|17.4|21.27|17.41|21.27|17.41|21.22|17.36|0
1645706810000|2022-02-24 12:46:50|21.29|17.42|21.33|17.45|21.33|17.45|21.27|17.41|0
1645706820000|2022-02-24 12:47:00|21.37|17.48|21.44|17.54|21.45|17.55|21.37|17.48|0
1645706830000|2022-02-24 12:47:10|21.45|17.55|21.42|17.53|21.45|17.55|21.42|17.53|0
1645706840000|2022-02-24 12:47:20|21.45|17.55|21.48|17.57|21.48|17.57|21.45|17.55|0
1645706850000|2022-02-24 12:47:30|21.46|17.56|21.56|17.64|21.56|17.64|21.46|17.56|0
1645706860000|2022-02-24 12:47:40|21.53|17.62|21.38|17.49|21.53|17.62|21.38|17.49|0
1645706870000|2022-02-24 12:47:50|21.35|17.47|21.26|17.4|21.35|17.47|21.26|17.4|0
1645706880000|2022-02-24 12:48:00|21.31|17.44|21.3|17.43|21.31|17.44|21.3|17.43|0
1645706890000|2022-02-24 12:48:10|21.27|17.41|21.3|17.43|21.3|17.43|21.26|17.4|0
1645706900000|2022-02-24 12:48:20|21.26|17.4|21.27|17.41|21.31|17.44|21.26|17.4|0
1645706910000|2022-02-24 12:48:30|21.31|17.44|21.37|17.48|21.4|17.51|21.31|17.44|0
1645706920000|2022-02-24 12:48:40|21.26|17.4|21.13|17.29|21.26|17.4|21.13|17.29|0
1645706930000|2022-02-24 12:48:50|21.21|17.35|21.29|17.42|21.29|17.42|21.21|17.35|0
1645706940000|2022-02-24 12:49:00|21.31|17.44|21.29|17.42|21.31|17.44|21.27|17.41|0
1645706950000|2022-02-24 12:49:10|21.25|17.38|21.56|17.64|21.56|17.64|21.25|17.38|0
1645706960000|2022-02-24 12:49:20|21.58|17.66|21.61|17.68|21.61|17.68|21.58|17.66|0
1645706970000|2022-02-24 12:49:30|21.66|17.73|21.72|17.77|21.72|17.77|21.66|17.73|0
1645706980000|2022-02-24 12:49:40|21.73|17.78|21.69|17.75|21.75|17.79|21.69|17.75|0
1645706990000|2022-02-24 12:49:50|21.72|17.77|21.8|17.84|21.8|17.84|21.72|17.77|0
1645707000000|2022-02-24 12:50:00|21.75|17.79|21.77|17.81|21.85|17.89|21.75|17.79|0
1645707010000|2022-02-24 12:50:10|21.83|17.87|21.86|17.9|21.87|17.91|21.83|17.87|0
1645707020000|2022-02-24 12:50:20|21.82|17.86|21.82|17.86|21.82|17.86|21.82|17.86|0
1645707030000|2022-02-24 12:50:30|21.9|17.94|21.85|17.89|21.92|17.96|21.85|17.89|0
1645707040000|2022-02-24 12:50:40|21.97|18.01|21.97|18.01|21.97|18.01|21.91|17.95|0
1645707050000|2022-02-24 12:50:50|21.91|17.95|21.98|18.02|21.98|18.02|21.87|17.91|0
1645707060000|2022-02-24 12:51:00|22.01|18.05|22.1|18.14|22.1|18.14|21.92|17.96|0
1645707070000|2022-02-24 12:51:10|22.14|18.18|22.13|18.17|22.14|18.18|22.13|18.17|0
1645707080000|2022-02-24 12:51:20|22.18|18.22|22.22|18.26|22.24|18.28|22.18|18.22|0
1645707090000|2022-02-24 12:51:30|22.23|18.27|22.2|18.24|22.23|18.27|22.19|18.23|0
1645707100000|2022-02-24 12:51:40|22.23|18.27|21.84|17.88|22.24|18.28|21.84|17.88|0
1645707110000|2022-02-24 12:51:50|21.81|17.85|21.81|17.85|21.81|17.85|21.78|17.82|0
1645707120000|2022-02-24 12:52:00|21.79|17.83|21.74|17.78|21.8|17.84|21.74|17.78|0
1645707130000|2022-02-24 12:52:10|21.79|17.83|21.71|17.76|21.79|17.83|21.71|17.76|0
1645707140000|2022-02-24 12:52:20|21.68|17.74|21.67|17.73|21.68|17.74|21.57|17.65|0
1645707150000|2022-02-24 12:52:30|21.57|17.65|21.61|17.68|21.61|17.68|21.57|17.65|0
1645707160000|2022-02-24 12:52:40|21.59|17.66|21.57|17.65|21.6|17.67|21.57|17.65|0
1645707170000|2022-02-24 12:52:50|21.67|17.73|21.7|17.75|21.7|17.75|21.67|17.73|0
1645707180000|2022-02-24 12:53:00|21.72|17.77|21.75|17.79|21.75|17.79|21.71|17.76|0
1645707190000|2022-02-24 12:53:10|21.72|17.77|21.69|17.75|21.74|17.78|21.69|17.75|0
1645707200000|2022-02-24 12:53:20|21.68|17.74|21.75|17.79|21.76|17.81|21.68|17.74|0
1645707210000|2022-02-24 12:53:30|21.78|17.82|21.78|17.82|21.79|17.83|21.78|17.82|0
1645707220000|2022-02-24 12:53:40|21.83|17.87|21.81|17.85|21.84|17.88|21.81|17.85|0
1645707230000|2022-02-24 12:53:50|21.84|17.88|21.71|17.76|21.84|17.88|21.71|17.76|0
1645707240000|2022-02-24 12:54:00|21.68|17.74|21.71|17.76|21.71|17.76|21.68|17.74|0
1645707250000|2022-02-24 12:54:10|21.69|17.75|21.55|17.63|21.69|17.75|21.53|17.62|0
1645707260000|2022-02-24 12:54:20|21.52|17.61|21.53|17.62|21.53|17.62|21.47|17.56|0
1645707270000|2022-02-24 12:54:30|21.52|17.61|21.49|17.58|21.55|17.63|21.49|17.58|0
1645707280000|2022-02-24 12:54:40|21.52|17.61|21.47|17.56|21.52|17.61|21.47|17.56|0
1645707290000|2022-02-24 12:54:50|21.41|17.52|21.56|17.64|21.56|17.64|21.41|17.52|0
1645707300000|2022-02-24 12:55:00|21.57|17.65|21.47|17.56|21.57|17.65|21.47|17.56|0
1645707310000|2022-02-24 12:55:10|21.57|17.65|21.59|17.66|21.59|17.66|21.57|17.65|0
1645707320000|2022-02-24 12:55:20|21.55|17.63|21.55|17.63|21.57|17.65|21.49|17.58|0
1645707330000|2022-02-24 12:55:30|21.52|17.61|21.49|17.58|21.52|17.61|21.49|17.58|0
1645707340000|2022-02-24 12:55:40|21.46|17.56|21.32|17.44|21.46|17.56|21.32|17.44|0
1645707350000|2022-02-24 12:55:50|21.25|17.39|21.25|17.39|21.28|17.41|21.25|17.39|0
1645707360000|2022-02-24 12:56:00|21.26|17.4|21.37|17.48|21.37|17.48|21.26|17.4|0
1645707370000|2022-02-24 12:56:10|21.33|17.45|21.4|17.51|21.48|17.57|21.33|17.45|0
1645707380000|2022-02-24 12:56:20|21.32|17.44|21.33|17.45|21.33|17.45|21.32|17.44|0
1645707390000|2022-02-24 12:56:30|21.34|17.46|21.3|17.43|21.4|17.51|21.3|17.43|0
1645707400000|2022-02-24 12:56:40|21.28|17.41|21.3|17.43|21.3|17.43|21.28|17.41|0
1645707410000|2022-02-24 12:56:50|21.33|17.45|21.3|17.43|21.37|17.48|21.3|17.43|0
1645707420000|2022-02-24 12:57:00|21.36|17.47|21.32|17.44|21.37|17.48|21.32|17.44|0
1645707430000|2022-02-24 12:57:10|21.3|17.43|21.1|17.27|21.32|17.44|21.1|17.27|0
1645707440000|2022-02-24 12:57:20|21.16|17.31|20.98|17.17|21.17|17.32|20.98|17.17|0
1645707450000|2022-02-24 12:57:30|21.09|17.26|21.04|17.21|21.09|17.26|21.04|17.21|0
1645707460000|2022-02-24 12:57:40|21.01|17.19|21.01|17.19|21.01|17.19|20.98|17.17|0
1645707470000|2022-02-24 12:57:50|21.06|17.23|21.01|17.19|21.06|17.23|21.01|17.19|0
1645707480000|2022-02-24 12:58:00|21.04|17.21|21.09|17.26|21.14|17.3|21.04|17.21|0
1645707490000|2022-02-24 12:58:10|21.12|17.28|21.2|17.34|21.2|17.34|21.12|17.28|0
1645707500000|2022-02-24 12:58:20|21.16|17.31|21.21|17.35|21.21|17.35|21.14|17.3|0
1645707510000|2022-02-24 12:58:30|21.22|17.36|21.28|17.41|21.33|17.45|21.22|17.36|0
1645707520000|2022-02-24 12:58:40|21.32|17.44|21.4|17.51|21.41|17.52|21.32|17.44|0
1645707530000|2022-02-24 12:58:50|21.55|17.63|21.46|17.56|21.57|17.65|21.46|17.56|0
1645707540000|2022-02-24 12:59:00|21.42|17.53|21.65|17.72|21.65|17.72|21.42|17.53|0
1645707550000|2022-02-24 12:59:10|21.67|17.73|21.61|17.68|21.67|17.73|21.61|17.68|0
1645707560000|2022-02-24 12:59:20|21.58|17.66|21.68|17.74|21.71|17.76|21.58|17.66|0
1645707570000|2022-02-24 12:59:30|21.71|17.76|21.75|17.79|21.75|17.79|21.68|17.74|0
1645707580000|2022-02-24 12:59:40|21.77|17.82|21.72|17.77|21.8|17.84|21.72|17.77|0
1645707590000|2022-02-24 12:59:50|21.73|17.78|21.69|17.75|21.73|17.78|21.68|17.74|0
1645707600000|2022-02-24 13:00:00|21.79|17.83|21.76|17.81|21.81|17.85|21.73|17.78|0
1645707610000|2022-02-24 13:00:10|21.84|17.88|22.04|18.08|22.14|18.18|21.84|17.88|0
1645707620000|2022-02-24 13:00:20|22.09|18.13|21.94|17.98|22.1|18.14|21.94|17.98|0
1645707630000|2022-02-24 13:00:30|21.85|17.89|21.87|17.91|21.87|17.91|21.82|17.86|0
1645707640000|2022-02-24 13:00:40|21.85|17.89|21.87|17.91|21.99|18.03|21.85|17.89|0
1645707650000|2022-02-24 13:00:50|21.72|17.77|21.63|17.69|21.72|17.77|21.6|17.67|0
1645707660000|2022-02-24 13:01:00|21.6|17.67|21.46|17.56|21.6|17.67|21.46|17.56|0
1645707670000|2022-02-24 13:01:10|21.67|17.73|21.71|17.76|21.72|17.77|21.67|17.73|0
1645707680000|2022-02-24 13:01:20|21.63|17.69|21.61|17.68|21.63|17.69|21.61|17.68|0
1645707690000|2022-02-24 13:01:30|21.65|17.72|21.57|17.65|21.65|17.72|21.56|17.64|0
1645707700000|2022-02-24 13:01:40|21.41|17.52|21.46|17.56|21.46|17.56|21.38|17.49|0
1645707710000|2022-02-24 13:01:50|21.49|17.58|21.44|17.54|21.49|17.58|21.44|17.54|0
1645707720000|2022-02-24 13:02:00|21.41|17.52|21.46|17.56|21.46|17.56|21.41|17.52|0
1645707730000|2022-02-24 13:02:10|21.52|17.6|21.48|17.57|21.52|17.6|21.48|17.57|0
1645707740000|2022-02-24 13:02:20|21.46|17.56|21.38|17.49|21.46|17.56|21.38|17.49|0
1645707750000|2022-02-24 13:02:30|21.46|17.56|21.52|17.6|21.52|17.6|21.46|17.56|0
1645707760000|2022-02-24 13:02:40|21.53|17.62|21.48|17.57|21.56|17.64|21.48|17.57|0
1645707770000|2022-02-24 13:02:50|21.4|17.51|21.48|17.57|21.48|17.57|21.4|17.51|0
1645707780000|2022-02-24 13:03:00|21.5|17.59|21.52|17.6|21.52|17.6|21.49|17.58|0
1645707790000|2022-02-24 13:03:10|21.46|17.56|21.52|17.6|21.65|17.72|21.46|17.56|0
1645707800000|2022-02-24 13:03:20|21.49|17.58|21.49|17.58|21.5|17.59|21.48|17.57|0
1645707810000|2022-02-24 13:03:30|21.44|17.54|21.49|17.58|21.53|17.62|21.44|17.54|0
1645707820000|2022-02-24 13:03:40|21.46|17.56|21.48|17.57|21.49|17.58|21.46|17.56|0
1645707830000|2022-02-24 13:03:50|21.52|17.6|21.61|17.68|21.61|17.68|21.52|17.6|0
1645707840000|2022-02-24 13:04:00|21.57|17.65|21.53|17.62|21.6|17.67|21.53|17.62|0
1645707850000|2022-02-24 13:04:10|21.54|17.63|21.6|17.67|21.68|17.74|21.54|17.63|0
1645707860000|2022-02-24 13:04:20|21.56|17.64|21.46|17.56|21.56|17.64|21.46|17.56|0
1645707870000|2022-02-24 13:04:30|21.56|17.64|21.54|17.63|21.56|17.64|21.52|17.6|0
1645707880000|2022-02-24 13:04:40|21.49|17.58|21.52|17.6|21.52|17.6|21.49|17.58|0
1645707890000|2022-02-24 13:04:50|21.49|17.58|21.68|17.74|21.71|17.76|21.49|17.58|0
1645707900000|2022-02-24 13:05:00|21.71|17.76|21.8|17.84|21.84|17.88|21.71|17.76|0
1645707910000|2022-02-24 13:05:10|21.79|17.83|21.72|17.77|21.79|17.83|21.72|17.77|0
1645707920000|2022-02-24 13:05:20|21.68|17.74|21.73|17.78|21.73|17.78|21.6|17.67|0
1645707930000|2022-02-24 13:05:30|21.64|17.7|21.6|17.67|21.64|17.7|21.6|17.67|0
1645707940000|2022-02-24 13:05:40|21.53|17.61|21.46|17.56|21.53|17.61|21.46|17.56|0
1645707950000|2022-02-24 13:05:50|21.5|17.59|21.6|17.67|21.6|17.67|21.46|17.56|0
1645707960000|2022-02-24 13:06:00|21.61|17.68|21.48|17.57|21.61|17.68|21.48|17.57|0
1645707970000|2022-02-24 13:06:10|21.46|17.56|21.52|17.6|21.52|17.6|21.46|17.56|0
1645707980000|2022-02-24 13:06:20|21.57|17.65|21.48|17.57|21.57|17.65|21.48|17.57|0
1645707990000|2022-02-24 13:06:30|21.45|17.55|21.46|17.56|21.46|17.56|21.44|17.54|0
1645708000000|2022-02-24 13:06:40|21.49|17.58|21.53|17.61|21.53|17.61|21.49|17.58|0
1645708010000|2022-02-24 13:06:50|21.54|17.63|21.54|17.63|21.57|17.65|21.52|17.6|0
1645708020000|2022-02-24 13:07:00|21.57|17.65|21.46|17.56|21.57|17.65|21.46|17.56|0
1645708030000|2022-02-24 13:07:10|21.44|17.54|21.52|17.6|21.54|17.63|21.44|17.54|0
1645708040000|2022-02-24 13:07:20|21.6|17.67|21.52|17.6|21.6|17.67|21.52|17.6|0
1645708050000|2022-02-24 13:07:30|21.46|17.56|21.27|17.41|21.46|17.56|21.27|17.41|0
1645708060000|2022-02-24 13:07:40|21.3|17.43|21.22|17.36|21.3|17.43|21.18|17.33|0
1645708070000|2022-02-24 13:07:50|21.25|17.38|21.19|17.34|21.25|17.38|21.15|17.31|0
1645708080000|2022-02-24 13:08:00|21.17|17.32|21.09|17.25|21.17|17.32|21.09|17.25|0
1645708090000|2022-02-24 13:08:10|21.01|17.19|20.88|17.08|21.01|17.19|20.88|17.08|0
1645708100000|2022-02-24 13:08:20|20.93|17.12|20.95|17.14|20.98|17.17|20.93|17.12|0
1645708110000|2022-02-24 13:08:30|20.93|17.12|20.93|17.12|20.93|17.12|20.93|17.12|0
1645708120000|2022-02-24 13:08:40|20.88|17.08|20.93|17.12|20.95|17.14|20.88|17.08|0
1645708130000|2022-02-24 13:08:50|20.85|17.06|20.88|17.08|20.88|17.08|20.85|17.06|0
1645708140000|2022-02-24 13:09:00|20.89|17.09|20.95|17.14|20.95|17.14|20.89|17.09|0
1645708150000|2022-02-24 13:09:10|20.94|17.13|20.93|17.12|20.94|17.13|20.93|17.12|0
1645708160000|2022-02-24 13:09:20|20.91|17.11|20.95|17.14|20.95|17.14|20.9|17.1|0
1645708170000|2022-02-24 13:09:30|20.98|17.17|20.88|17.08|20.98|17.17|20.88|17.08|0
1645708180000|2022-02-24 13:09:40|20.9|17.1|20.88|17.08|20.9|17.1|20.85|17.06|0
1645708190000|2022-02-24 13:09:50|20.82|17.04|20.93|17.12|20.93|17.12|20.82|17.04|0
1645708200000|2022-02-24 13:10:00|20.94|17.13|20.85|17.06|20.94|17.13|20.85|17.06|0
1645708210000|2022-02-24 13:10:10|20.89|17.09|20.93|17.12|20.93|17.12|20.89|17.09|0
1645708220000|2022-02-24 13:10:20|20.98|17.17|20.94|17.13|21.01|17.19|20.94|17.13|0
1645708230000|2022-02-24 13:10:30|20.93|17.12|20.85|17.06|20.93|17.12|20.82|17.04|0
1645708240000|2022-02-24 13:10:40|20.84|17.05|20.85|17.06|20.88|17.08|20.84|17.05|0
1645708250000|2022-02-24 13:10:50|20.84|17.05|20.82|17.04|20.84|17.05|20.82|17.04|0
1645708260000|2022-02-24 13:11:00|20.85|17.06|20.85|17.06|20.88|17.08|20.84|17.05|0
1645708270000|2022-02-24 13:11:10|20.82|17.04|20.82|17.04|20.85|17.06|20.82|17.04|0
1645708280000|2022-02-24 13:11:20|20.85|17.06|20.85|17.06|20.85|17.06|20.82|17.04|0
1645708290000|2022-02-24 13:11:30|20.9|17.1|20.85|17.06|20.93|17.12|20.85|17.06|0
1645708300000|2022-02-24 13:11:40|20.83|17.05|20.85|17.06|20.85|17.06|20.82|17.04|0
1645708310000|2022-02-24 13:11:50|20.82|17.04|20.87|17.08|20.87|17.08|20.82|17.04|0
1645708320000|2022-02-24 13:12:00|20.89|17.09|20.91|17.11|20.91|17.11|20.85|17.06|0
1645708330000|2022-02-24 13:12:10|20.9|17.1|20.98|17.17|20.98|17.17|20.89|17.09|0
1645708340000|2022-02-24 13:12:20|20.87|17.08|20.9|17.1|20.95|17.14|20.87|17.08|0
1645708350000|2022-02-24 13:12:30|20.87|17.08|20.93|17.12|20.93|17.12|20.85|17.06|0
1645708360000|2022-02-24 13:12:40|20.97|17.15|20.89|17.09|20.98|17.17|20.89|17.09|0
1645708370000|2022-02-24 13:12:50|20.87|17.08|20.93|17.12|20.93|17.12|20.87|17.08|0
1645708380000|2022-02-24 13:13:00|20.98|17.17|21.01|17.19|21.01|17.19|20.98|17.17|0
1645708390000|2022-02-24 13:13:10|21.09|17.25|21.01|17.19|21.09|17.25|21.01|17.19|0
1645708400000|2022-02-24 13:13:20|20.95|17.14|20.99|17.18|21.03|17.21|20.95|17.14|0
1645708410000|2022-02-24 13:13:30|21.01|17.19|20.99|17.18|21.03|17.21|20.98|17.17|0
1645708420000|2022-02-24 13:13:40|20.95|17.14|20.97|17.15|21.01|17.19|20.95|17.14|0
1645708430000|2022-02-24 13:13:50|20.94|17.13|20.87|17.08|20.94|17.13|20.85|17.06|0
1645708440000|2022-02-24 13:14:00|20.98|17.17|21.01|17.19|21.03|17.21|20.98|17.17|0
1645708450000|2022-02-24 13:14:10|20.94|17.13|20.98|17.17|20.98|17.17|20.94|17.13|0
1645708460000|2022-02-24 13:14:20|21.01|17.19|20.99|17.18|21.01|17.19|20.93|17.12|0
1645708470000|2022-02-24 13:14:30|20.98|17.17|20.91|17.11|20.98|17.17|20.9|17.1|0
1645708480000|2022-02-24 13:14:40|20.94|17.13|20.86|17.07|20.94|17.13|20.85|17.06|0
1645708490000|2022-02-24 13:14:50|20.82|17.04|20.85|17.06|20.85|17.06|20.82|17.04|0
1645708500000|2022-02-24 13:15:00|20.87|17.08|20.83|17.05|20.87|17.08|20.83|17.05|0
1645708510000|2022-02-24 13:15:10|20.82|17.04|20.82|17.04|20.82|17.04|20.82|17.04|0
1645708520000|2022-02-24 13:15:20|20.38|16.67|20.48|16.76|20.48|16.76|20.38|16.67|0
1645708530000|2022-02-24 13:15:30|20.46|16.74|20.42|16.7|20.46|16.74|20.42|16.7|0
1645708540000|2022-02-24 13:15:40|20.44|16.73|20.42|16.7|20.48|16.76|20.38|16.67|0
1645708550000|2022-02-24 13:15:50|20.48|16.76|20.48|16.76|20.48|16.76|20.43|16.72|0
1645708560000|2022-02-24 13:16:00|20.61|16.86|20.53|16.8|20.61|16.86|20.51|16.78|0
1645708570000|2022-02-24 13:16:10|20.57|16.83|20.56|16.82|20.59|16.84|20.51|16.78|0
1645708580000|2022-02-24 13:16:20|20.48|16.76|20.47|16.75|20.53|16.8|20.47|16.75|0
1645708590000|2022-02-24 13:16:30|20.46|16.74|20.4|16.69|20.46|16.74|20.4|16.69|0
1645708600000|2022-02-24 13:16:40|20.46|16.74|20.43|16.72|20.46|16.74|20.43|16.72|0
1645708610000|2022-02-24 13:16:50|20.46|16.74|20.4|16.69|20.46|16.74|20.4|16.69|0
1645708620000|2022-02-24 13:17:00|20.38|16.67|20.4|16.69|20.43|16.72|20.38|16.67|0
1645708630000|2022-02-24 13:17:10|20.36|16.66|20.36|16.66|20.36|16.66|20.35|16.65|0
1645708640000|2022-02-24 13:17:20|20.34|16.64|20.4|16.69|20.43|16.71|20.34|16.64|0
1645708650000|2022-02-24 13:17:30|20.48|16.76|20.49|16.77|20.49|16.77|20.47|16.75|0
1645708660000|2022-02-24 13:17:40|20.56|16.82|20.42|16.7|20.56|16.82|20.42|16.7|0
1645708670000|2022-02-24 13:17:50|20.48|16.76|20.48|16.76|20.49|16.77|20.46|16.74|0
1645708680000|2022-02-24 13:18:00|20.57|16.83|20.59|16.84|20.62|16.87|20.57|16.83|0
1645708690000|2022-02-24 13:18:10|20.66|16.91|20.64|16.88|20.66|16.91|20.62|16.87|0
1645708700000|2022-02-24 13:18:20|20.81|17.02|20.85|17.06|20.89|17.09|20.81|17.02|0
1645708710000|2022-02-24 13:18:30|20.98|17.16|20.91|17.11|21.04|17.22|20.91|17.11|0
1645708720000|2022-02-24 13:18:40|20.96|17.15|21.04|17.22|21.04|17.22|20.96|17.15|0
1645708730000|2022-02-24 13:18:50|20.98|17.16|20.94|17.13|20.98|17.16|20.93|17.12|0
1645708740000|2022-02-24 13:19:00|20.91|17.11|20.86|17.07|20.91|17.11|20.86|17.07|0
1645708750000|2022-02-24 13:19:10|20.85|17.06|20.87|17.08|20.87|17.08|20.85|17.06|0
1645708760000|2022-02-24 13:19:20|20.79|17.01|20.66|16.91|20.85|17.06|20.66|16.91|0
1645708770000|2022-02-24 13:19:30|20.7|16.94|20.58|16.84|20.7|16.94|20.58|16.84|0
1645708780000|2022-02-24 13:19:40|20.62|16.87|20.65|16.89|20.69|16.93|20.62|16.87|0
1645708790000|2022-02-24 13:19:50|20.69|16.93|20.61|16.86|20.69|16.93|20.61|16.86|0
1645708800000|2022-02-24 13:20:00|20.58|16.84|20.61|16.86|20.65|16.89|20.58|16.84|0
1645708810000|2022-02-24 13:20:10|20.64|16.88|20.61|16.86|20.64|16.88|20.61|16.86|0
1645708820000|2022-02-24 13:20:20|20.58|16.84|20.69|16.93|20.72|16.95|20.58|16.84|0
1645708830000|2022-02-24 13:20:30|20.66|16.91|20.7|16.94|20.7|16.94|20.66|16.91|0
1645708840000|2022-02-24 13:20:40|20.61|16.86|20.52|16.79|20.61|16.86|20.52|16.79|0
1645708850000|2022-02-24 13:20:50|20.56|16.82|20.48|16.76|20.57|16.83|20.48|16.76|0
1645708860000|2022-02-24 13:21:00|20.43|16.71|20.35|16.65|20.44|16.72|20.35|16.65|0
1645708870000|2022-02-24 13:21:10|20.38|16.67|20.42|16.7|20.43|16.71|20.38|16.67|0
1645708880000|2022-02-24 13:21:20|20.38|16.67|20.34|16.64|20.38|16.67|20.33|16.63|0
1645708890000|2022-02-24 13:21:30|20.38|16.67|20.38|16.67|20.38|16.67|20.35|16.65|0
1645708900000|2022-02-24 13:21:40|20.35|16.65|20.44|16.72|20.44|16.72|20.35|16.65|0
1645708910000|2022-02-24 13:21:50|20.43|16.71|20.43|16.71|20.53|16.8|20.43|16.71|0
1645708920000|2022-02-24 13:22:00|20.4|16.69|20.32|16.63|20.4|16.69|20.32|16.63|0
1645708930000|2022-02-24 13:22:10|20.31|16.62|20.3|16.61|20.35|16.65|20.3|16.61|0
1645708940000|2022-02-24 13:22:20|20.32|16.63|20.38|16.67|20.38|16.67|20.32|16.63|0
1645708950000|2022-02-24 13:22:30|20.39|16.68|20.29|16.6|20.39|16.68|20.27|16.59|0
1645708960000|2022-02-24 13:22:40|20.17|16.5|20.25|16.57|20.25|16.57|20.17|16.5|0
1645708970000|2022-02-24 13:22:50|20.27|16.59|20.38|16.67|20.38|16.67|20.26|16.58|0
1645708980000|2022-02-24 13:23:00|20.3|16.61|20.3|16.61|20.3|16.61|20.3|16.61|0
1645708990000|2022-02-24 13:23:10|20.27|16.59|20.39|16.68|20.39|16.68|20.27|16.59|0
1645709000000|2022-02-24 13:23:20|20.41|16.7|20.38|16.67|20.41|16.7|20.38|16.67|0
1645709010000|2022-02-24 13:23:30|20.41|16.7|20.4|16.69|20.44|16.72|20.4|16.69|0
1645709020000|2022-02-24 13:23:40|20.43|16.71|20.31|16.62|20.43|16.71|20.3|16.61|0
1645709030000|2022-02-24 13:23:50|20.3|16.61|20.26|16.58|20.3|16.61|20.26|16.58|0
1645709040000|2022-02-24 13:24:00|20.29|16.6|20.27|16.59|20.29|16.6|20.2|16.52|0
1645709050000|2022-02-24 13:24:10|20.25|16.57|20.3|16.61|20.3|16.61|20.25|16.57|0
1645709060000|2022-02-24 13:24:20|20.32|16.63|20.3|16.61|20.32|16.63|20.27|16.59|0
1645709070000|2022-02-24 13:24:30|20.27|16.59|20.25|16.57|20.27|16.59|20.22|16.54|0
1645709080000|2022-02-24 13:24:40|20.27|16.59|20.25|16.57|20.27|16.59|20.23|16.55|0
1645709090000|2022-02-24 13:24:50|20.32|16.63|20.3|16.61|20.32|16.63|20.3|16.61|0
1645709100000|2022-02-24 13:25:00|20.29|16.6|20.21|16.53|20.3|16.61|20.21|16.53|0
1645709110000|2022-02-24 13:25:10|20.27|16.59|20.25|16.57|20.27|16.59|20.23|16.55|0
1645709120000|2022-02-24 13:25:20|20.22|16.54|20.22|16.54|20.26|16.58|20.2|16.52|0
1645709130000|2022-02-24 13:25:30|20.23|16.55|20.25|16.57|20.26|16.58|20.2|16.52|0
1645709140000|2022-02-24 13:25:40|20.2|16.52|20.22|16.54|20.22|16.54|20.17|16.5|0
1645709150000|2022-02-24 13:25:50|20.25|16.57|20.25|16.57|20.25|16.57|20.23|16.55|0
1645709160000|2022-02-24 13:26:00|20.17|16.5|20.14|16.48|20.17|16.5|20.14|16.48|0
1645709170000|2022-02-24 13:26:10|20.12|16.46|20.12|16.46|20.12|16.46|20.09|16.44|0
1645709180000|2022-02-24 13:26:20|20.14|16.48|20.2|16.52|20.2|16.52|20.14|16.48|0
1645709190000|2022-02-24 13:26:30|20.21|16.53|20.25|16.57|20.25|16.57|20.21|16.53|0
1645709200000|2022-02-24 13:26:40|20.27|16.59|20.27|16.59|20.27|16.59|20.25|16.57|0
1645709210000|2022-02-24 13:26:50|20.25|16.57|20.28|16.6|20.28|16.6|20.25|16.57|0
1645709220000|2022-02-24 13:27:00|20.3|16.61|20.3|16.61|20.3|16.61|20.26|16.58|0
1645709230000|2022-02-24 13:27:10|20.32|16.63|20.4|16.69|20.4|16.69|20.31|16.62|0
1645709240000|2022-02-24 13:27:20|20.35|16.65|20.43|16.71|20.43|16.71|20.35|16.65|0
1645709250000|2022-02-24 13:27:30|20.4|16.69|20.38|16.67|20.4|16.69|20.38|16.67|0
1645709260000|2022-02-24 13:27:40|20.4|16.69|20.47|16.74|20.47|16.74|20.4|16.69|0
1645709270000|2022-02-24 13:27:50|20.5|16.78|20.32|16.63|20.5|16.78|20.32|16.63|0
1645709280000|2022-02-24 13:28:00|20.26|16.58|20.25|16.57|20.26|16.58|20.25|16.57|0
1645709290000|2022-02-24 13:28:10|20.31|16.62|20.69|16.93|20.72|16.95|20.31|16.62|0
1645709300000|2022-02-24 13:28:20|20.65|16.9|20.71|16.94|20.72|16.95|20.65|16.9|0
1645709310000|2022-02-24 13:28:30|20.72|16.95|20.69|16.93|20.72|16.95|20.67|16.91|0
1645709320000|2022-02-24 13:28:40|20.76|16.98|20.82|17.04|20.82|17.04|20.76|16.98|0
1645709330000|2022-02-24 13:28:50|20.92|17.11|20.86|17.07|20.97|17.16|20.86|17.07|0
1645709340000|2022-02-24 13:29:00|20.78|17.01|20.82|17.04|20.82|17.04|20.78|17.01|0
1645709350000|2022-02-24 13:29:10|20.8|17.02|20.85|17.06|20.85|17.06|20.77|16.99|0
1645709360000|2022-02-24 13:29:20|20.82|17.04|20.91|17.11|20.91|17.11|20.8|17.02|0
1645709370000|2022-02-24 13:29:30|20.9|17.1|20.93|17.12|20.95|17.14|20.9|17.1|0
1645709380000|2022-02-24 13:29:40|20.85|17.06|20.81|17.03|20.85|17.06|20.81|17.03|0
1645709390000|2022-02-24 13:29:50|20.82|17.04|20.81|17.03|20.82|17.04|20.81|17.03|0
1645709400000|2022-02-24 13:30:00|20.76|16.98|20.76|16.98|20.81|17.03|20.76|16.98|0
1645709410000|2022-02-24 13:30:10|20.74|16.97|20.8|17.02|20.8|17.02|20.68|16.92|0
1645709420000|2022-02-24 13:30:20|20.81|17.03|20.76|16.98|20.81|17.03|20.71|16.94|0
1645709430000|2022-02-24 13:30:30|20.71|16.94|20.84|17.05|20.84|17.05|20.71|16.94|0
1645709440000|2022-02-24 13:30:40|20.81|17.03|20.97|17.16|20.98|17.17|20.81|17.03|0
1645709450000|2022-02-24 13:30:50|20.95|17.14|20.88|17.08|20.95|17.14|20.88|17.08|0
1645709460000|2022-02-24 13:31:00|20.9|17.1|20.78|17|20.9|17.1|20.78|17|0
1645709470000|2022-02-24 13:31:10|20.73|16.96|20.73|16.96|20.73|16.96|20.73|16.96|0
1645709480000|2022-02-24 13:31:20|20.77|16.99|20.91|17.11|20.91|17.11|20.76|16.98|0
1645709490000|2022-02-24 13:31:30|20.94|17.13|21.01|17.19|21.01|17.19|20.94|17.13|0
1645709500000|2022-02-24 13:31:40|20.99|17.18|20.94|17.13|21.06|17.23|20.94|17.13|0
1645709510000|2022-02-24 13:31:50|20.9|17.1|20.84|17.05|20.9|17.1|20.84|17.05|0
1645709520000|2022-02-24 13:32:00|20.74|16.97|20.78|17|20.78|17|20.74|16.97|0
1645709530000|2022-02-24 13:32:10|20.8|17.02|20.85|17.06|20.89|17.09|20.8|17.02|0
1645709540000|2022-02-24 13:32:20|20.88|17.08|21.01|17.19|21.05|17.22|20.88|17.08|0
1645709550000|2022-02-24 13:32:30|20.84|17.05|20.81|17.03|20.84|17.05|20.81|17.03|0
1645709560000|2022-02-24 13:32:40|20.76|16.98|20.88|17.08|20.88|17.08|20.76|16.98|0
1645709570000|2022-02-24 13:32:50|20.89|17.09|20.81|17.03|20.89|17.09|20.81|17.03|0
1645709580000|2022-02-24 13:33:00|20.88|17.08|20.95|17.14|20.99|17.18|20.88|17.08|0
1645709590000|2022-02-24 13:33:10|20.94|17.13|20.81|17.03|20.94|17.13|20.81|17.03|0
1645709600000|2022-02-24 13:33:20|20.84|17.05|20.86|17.07|20.9|17.1|20.84|17.05|0
1645709610000|2022-02-24 13:33:30|20.88|17.08|20.8|17.02|20.88|17.08|20.8|17.02|0
1645709620000|2022-02-24 13:33:40|20.9|17.1|20.97|17.15|21.01|17.19|20.9|17.1|0
1645709630000|2022-02-24 13:33:50|20.87|17.08|20.85|17.06|20.9|17.1|20.84|17.05|0
1645709640000|2022-02-24 13:34:00|20.95|17.14|21.03|17.21|21.03|17.21|20.95|17.14|0
1645709650000|2022-02-24 13:34:10|21.02|17.2|21.14|17.3|21.14|17.3|21.02|17.2|0
1645709660000|2022-02-24 13:34:20|21.18|17.33|21.11|17.27|21.18|17.33|21.07|17.24|0
1645709670000|2022-02-24 13:34:30|21.1|17.26|21.34|17.46|21.34|17.46|21.1|17.26|0
1645709680000|2022-02-24 13:34:40|21.32|17.45|21.38|17.49|21.38|17.49|21.26|17.39|0
1645709690000|2022-02-24 13:34:50|21.35|17.47|21.54|17.62|21.54|17.62|21.35|17.47|0
1645709700000|2022-02-24 13:35:00|21.43|17.54|21.41|17.51|21.44|17.55|21.41|17.51|0
1645709710000|2022-02-24 13:35:10|21.38|17.49|21.19|17.34|21.38|17.49|21.19|17.34|0
1645709720000|2022-02-24 13:35:20|21.24|17.38|21.32|17.45|21.32|17.45|21.24|17.38|0
1645709730000|2022-02-24 13:35:30|21.3|17.43|21.27|17.4|21.3|17.43|21.27|17.4|0
1645709740000|2022-02-24 13:35:40|21.32|17.45|21.53|17.61|21.53|17.61|21.32|17.45|0
1645709750000|2022-02-24 13:35:50|21.43|17.53|21.59|17.67|21.59|17.67|21.43|17.53|0
1645709760000|2022-02-24 13:36:00|21.58|17.66|21.59|17.67|21.59|17.67|21.57|17.64|0
1645709770000|2022-02-24 13:36:10|21.61|17.68|21.46|17.56|21.61|17.68|21.46|17.56|0
1645709780000|2022-02-24 13:36:20|21.49|17.58|21.49|17.58|21.49|17.58|21.47|17.57|0
1645709790000|2022-02-24 13:36:30|21.46|17.56|21.47|17.57|21.49|17.58|21.43|17.53|0
1645709800000|2022-02-24 13:36:40|21.44|17.55|21.39|17.5|21.44|17.55|21.38|17.49|0
1645709810000|2022-02-24 13:36:50|21.38|17.49|21.32|17.45|21.38|17.49|21.32|17.45|0
1645709820000|2022-02-24 13:37:00|21.3|17.43|21.43|17.53|21.43|17.53|21.3|17.43|0
1645709830000|2022-02-24 13:37:10|21.46|17.56|21.48|17.58|21.5|17.59|21.46|17.56|0
1645709840000|2022-02-24 13:37:20|21.52|17.61|21.47|17.57|21.62|17.69|21.47|17.57|0
1645709850000|2022-02-24 13:37:30|21.43|17.53|21.63|17.7|21.63|17.7|21.43|17.53|0
1645709860000|2022-02-24 13:37:40|21.65|17.71|21.61|17.68|21.65|17.71|21.61|17.68|0
1645709870000|2022-02-24 13:37:50|21.66|17.72|21.66|17.72|21.66|17.72|21.66|17.72|0
1645709880000|2022-02-24 13:38:00|21.63|17.7|21.54|17.62|21.63|17.7|21.51|17.6|0
1645709890000|2022-02-24 13:38:10|21.59|17.67|21.61|17.68|21.63|17.7|21.59|17.67|0
1645709900000|2022-02-24 13:38:20|21.67|17.73|21.77|17.81|21.77|17.81|21.67|17.73|0
1645709910000|2022-02-24 13:38:30|21.86|17.9|21.81|17.85|21.87|17.91|21.81|17.85|0
1645709920000|2022-02-24 13:38:40|21.83|17.87|21.81|17.85|21.83|17.87|21.81|17.85|0
1645709930000|2022-02-24 13:38:50|21.79|17.83|21.78|17.82|21.79|17.83|21.73|17.78|0
1645709940000|2022-02-24 13:39:00|21.73|17.78|21.54|17.62|21.73|17.78|21.54|17.62|0
1645709950000|2022-02-24 13:39:10|21.59|17.67|21.59|17.67|21.59|17.67|21.57|17.64|0
1645709960000|2022-02-24 13:39:20|21.65|17.71|21.58|17.65|21.65|17.71|21.58|17.65|0
1645709970000|2022-02-24 13:39:30|21.57|17.64|21.51|17.6|21.57|17.64|21.47|17.57|0
1645709980000|2022-02-24 13:39:40|21.48|17.58|21.48|17.58|21.52|17.61|21.48|17.58|0
1645709990000|2022-02-24 13:39:50|21.52|17.61|21.4|17.51|21.52|17.61|21.4|17.51|0
1645710000000|2022-02-24 13:40:00|21.38|17.49|21.48|17.58|21.51|17.6|21.38|17.49|0
1645710010000|2022-02-24 13:40:10|21.39|17.5|21.35|17.47|21.39|17.5|21.35|17.47|0
1645710020000|2022-02-24 13:40:20|21.38|17.49|21.43|17.53|21.43|17.53|21.38|17.49|0
1645710030000|2022-02-24 13:40:30|21.5|17.59|21.38|17.49|21.5|17.59|21.3|17.42|0
1645710040000|2022-02-24 13:40:40|21.43|17.53|21.39|17.5|21.43|17.53|21.39|17.5|0
1645710050000|2022-02-24 13:40:50|21.46|17.56|21.48|17.58|21.48|17.58|21.46|17.56|0
1645710060000|2022-02-24 13:41:00|21.38|17.49|21.43|17.53|21.43|17.53|21.35|17.47|0
1645710070000|2022-02-24 13:41:10|21.4|17.51|21.4|17.51|21.48|17.58|21.4|17.51|0
1645710080000|2022-02-24 13:41:20|21.35|17.47|21.39|17.5|21.39|17.5|21.35|17.47|0
1645710090000|2022-02-24 13:41:30|21.35|17.47|21.39|17.5|21.39|17.5|21.32|17.45|0
1645710100000|2022-02-24 13:41:40|21.35|17.47|21.35|17.47|21.4|17.51|21.35|17.47|0
1645710110000|2022-02-24 13:41:50|21.4|17.51|21.22|17.36|21.4|17.51|21.19|17.34|0
1645710120000|2022-02-24 13:42:00|21.25|17.38|21.3|17.43|21.3|17.43|21.22|17.36|0
1645710130000|2022-02-24 13:42:10|21.27|17.41|21.22|17.36|21.27|17.41|21.17|17.32|0
1645710140000|2022-02-24 13:42:20|21.19|17.34|21.19|17.34|21.19|17.34|21.19|17.34|0
1645710150000|2022-02-24 13:42:30|21.11|17.28|20.73|17.65|21.11|17.65|20.71|17.28|0
1645710160000|2022-02-24 13:42:40|20.81|17.73|20.86|17.78|20.88|17.8|20.81|17.73|0
1645710170000|2022-02-24 13:42:50|20.81|17.73|20.86|17.78|20.86|17.78|20.81|17.73|0
1645710180000|2022-02-24 13:43:00|20.93|17.85|21|17.92|21|17.92|20.93|17.85|0
1645710190000|2022-02-24 13:43:10|21.03|17.95|21.12|18.04|21.12|18.04|21.03|17.95|0
1645710200000|2022-02-24 13:43:20|21.05|17.97|21.17|18.09|21.17|18.09|21.05|17.97|0
1645710210000|2022-02-24 13:43:30|21.2|18.12|21.2|18.12|21.21|18.13|21.2|18.12|0
1645710220000|2022-02-24 13:43:40|21.32|18.24|21.28|18.2|21.32|18.24|21.28|18.2|0
1645710230000|2022-02-24 13:43:50|21.22|18.14|21.35|18.27|21.35|18.27|21.22|18.14|0
1645710240000|2022-02-24 13:44:00|21.37|18.29|21.64|18.56|21.64|18.56|21.27|18.19|0
1645710250000|2022-02-24 13:44:10|21.62|18.54|21.64|18.56|21.64|18.56|21.59|18.51|0
1645710260000|2022-02-24 13:44:20|21.62|18.54|21.59|18.51|21.62|18.54|21.57|18.49|0
1645710270000|2022-02-24 13:44:30|21.62|18.54|21.91|18.83|21.91|18.83|21.62|18.54|0
1645710280000|2022-02-24 13:44:40|22.07|18.99|22.4|19.32|22.4|19.32|22|18.92|0
1645710290000|2022-02-24 13:44:50|22.35|19.27|22.46|19.38|22.46|19.38|22.34|19.26|0
1645710300000|2022-02-24 13:45:00|22.38|19.3|21.64|18.56|22.38|19.3|21.64|18.56|0
1645710310000|2022-02-24 13:45:10|21.54|18.46|21.44|18.36|21.54|18.46|21.34|18.26|0
1645710320000|2022-02-24 13:45:20|21.47|18.39|21.43|18.35|21.47|18.39|21.42|18.34|0
1645710330000|2022-02-24 13:45:30|21.49|18.41|21.27|18.19|21.49|18.41|21.27|18.19|0
1645710340000|2022-02-24 13:45:40|21.24|18.16|21.29|18.21|21.3|18.22|21.24|18.16|0
1645710350000|2022-02-24 13:45:50|21.44|18.36|21.58|18.5|21.64|18.56|21.44|18.36|0
1645710360000|2022-02-24 13:46:00|21.53|18.45|21.53|18.45|21.53|18.45|21.44|18.36|0
1645710370000|2022-02-24 13:46:10|21.47|18.39|21.48|18.4|21.48|18.4|21.42|18.34|0
1645710380000|2022-02-24 13:46:20|21.54|18.46|21.55|18.47|21.57|18.49|21.54|18.46|0
1645710390000|2022-02-24 13:46:30|21.52|18.44|21.39|18.31|21.52|18.44|21.39|18.31|0
1645710400000|2022-02-24 13:46:40|21.33|18.25|21.12|18.04|21.33|18.25|21.12|18.04|0
1645710410000|2022-02-24 13:46:50|21.16|18.08|21.14|18.06|21.16|18.08|21.09|18.01|0
1645710420000|2022-02-24 13:47:00|21.17|18.09|21.27|18.19|21.27|18.19|21.12|18.04|0
1645710430000|2022-02-24 13:47:10|21.14|18.06|20.87|17.79|21.14|18.06|20.87|17.79|0
1645710440000|2022-02-24 13:47:20|20.89|17.81|20.95|17.87|20.95|17.87|20.89|17.81|0
1645710450000|2022-02-24 13:47:30|20.91|17.83|21.01|17.93|21.01|17.93|20.91|17.83|0
1645710460000|2022-02-24 13:47:40|21.02|17.94|21.27|18.19|21.27|18.19|21.02|17.94|0
1645710470000|2022-02-24 13:47:50|21.03|17.95|21.07|17.99|21.09|18.01|21.03|17.95|0
1645710480000|2022-02-24 13:48:00|21.05|17.97|21.12|18.04|21.12|18.04|20.98|17.9|0
1645710490000|2022-02-24 13:48:10|21.13|18.05|21.17|18.09|21.17|18.09|21.11|18.03|0
1645710500000|2022-02-24 13:48:20|21.2|18.12|21.25|18.17|21.25|18.17|21.2|18.12|0
1645710510000|2022-02-24 13:48:30|21.2|18.12|21.24|18.16|21.27|18.19|21.19|18.11|0
1645710520000|2022-02-24 13:48:40|21.13|18.05|21.3|18.22|21.3|18.22|21.13|18.05|0
1645710530000|2022-02-24 13:48:50|21.27|18.19|21.28|18.2|21.28|18.2|21.22|18.14|0
1645710540000|2022-02-24 13:49:00|21.29|18.21|21.47|18.39|21.47|18.39|21.27|18.19|0
1645710550000|2022-02-24 13:49:10|21.42|18.34|21.4|18.32|21.47|18.39|21.4|18.32|0
1645710560000|2022-02-24 13:49:20|21.5|18.42|21.55|18.47|21.55|18.47|21.49|18.41|0
1645710570000|2022-02-24 13:49:30|21.57|18.49|21.64|18.56|21.64|18.56|21.57|18.49|0
1645710580000|2022-02-24 13:49:40|21.57|18.49|21.67|18.59|21.67|18.59|21.57|18.49|0
1645710590000|2022-02-24 13:49:50|21.68|18.6|21.59|18.51|21.68|18.6|21.59|18.51|0
1645710600000|2022-02-24 13:50:00|21.65|18.57|21.67|18.59|21.67|18.59|21.65|18.57|0
1645710610000|2022-02-24 13:50:10|21.68|18.6|21.74|18.66|21.75|18.67|21.68|18.6|0
1645710620000|2022-02-24 13:50:20|21.79|18.71|21.9|18.82|21.9|18.82|21.79|18.71|0
1645710630000|2022-02-24 13:50:30|21.99|18.91|21.94|18.86|21.99|18.91|21.94|18.86|0
1645710640000|2022-02-24 13:50:40|21.96|18.88|21.88|18.8|21.96|18.88|21.84|18.76|0
1645710650000|2022-02-24 13:50:50|21.87|18.79|22.02|18.94|22.06|18.98|21.87|18.79|0
1645710660000|2022-02-24 13:51:00|21.99|18.91|21.82|18.74|21.99|18.91|21.82|18.74|0
1645710670000|2022-02-24 13:51:10|21.84|18.76|21.87|18.79|21.87|18.79|21.79|18.71|0
1645710680000|2022-02-24 13:51:20|21.85|18.77|21.82|18.74|21.85|18.77|21.82|18.74|0
1645710690000|2022-02-24 13:51:30|21.8|18.72|21.94|18.86|21.94|18.86|21.8|18.72|0
1645710700000|2022-02-24 13:51:40|21.92|18.84|21.94|18.86|21.94|18.86|21.92|18.84|0
1645710710000|2022-02-24 13:51:50|21.99|18.91|22.1|19.02|22.1|19.02|21.97|18.89|0
1645710720000|2022-02-24 13:52:00|22.07|18.99|22.08|19|22.08|19|22.07|18.99|0
1645710730000|2022-02-24 13:52:10|22.07|18.99|22.12|19.04|22.15|19.07|22.07|18.99|0
1645710740000|2022-02-24 13:52:20|22.08|19|22.07|18.99|22.11|19.03|22.07|18.99|0
1645710750000|2022-02-24 13:52:30|22.1|19.02|22.02|18.94|22.12|19.04|22.02|18.94|0
1645710760000|2022-02-24 13:52:40|21.97|18.89|21.9|18.82|21.97|18.89|21.84|18.76|0
1645710770000|2022-02-24 13:52:50|21.85|18.77|21.73|18.65|21.85|18.77|21.73|18.65|0
1645710780000|2022-02-24 13:53:00|21.74|18.66|21.69|18.61|21.74|18.66|21.69|18.61|0
1645710790000|2022-02-24 13:53:10|21.61|18.53|21.46|18.38|21.61|18.53|21.46|18.38|0
1645710800000|2022-02-24 13:53:20|21.44|18.36|21.54|18.46|21.59|18.51|21.44|18.36|0
1645710810000|2022-02-24 13:53:30|21.51|18.43|21.46|18.38|21.51|18.43|21.46|18.38|0
1645710820000|2022-02-24 13:53:40|21.54|18.46|21.49|18.41|21.59|18.51|21.49|18.41|0
1645710830000|2022-02-24 13:53:50|21.55|18.47|21.56|18.48|21.56|18.48|21.49|18.41|0
1645710840000|2022-02-24 13:54:00|21.54|18.46|21.61|18.53|21.63|18.55|21.51|18.43|0
1645710850000|2022-02-24 13:54:10|21.6|18.52|21.66|18.58|21.66|18.58|21.6|18.52|0
1645710860000|2022-02-24 13:54:20|21.64|18.56|21.59|18.51|21.64|18.56|21.59|18.51|0
1645710870000|2022-02-24 13:54:30|21.61|18.53|21.58|18.5|21.61|18.53|21.56|18.48|0
1645710880000|2022-02-24 13:54:40|21.55|18.47|21.59|18.51|21.6|18.52|21.51|18.43|0
1645710890000|2022-02-24 13:54:50|21.56|18.48|21.53|18.45|21.56|18.48|21.53|18.45|0
1645710900000|2022-02-24 13:55:00|21.51|18.43|21.58|18.5|21.58|18.5|21.51|18.43|0
1645710910000|2022-02-24 13:55:10|21.61|18.53|21.54|18.46|21.61|18.53|21.5|18.42|0
1645710920000|2022-02-24 13:55:20|21.49|18.41|21.53|18.45|21.53|18.45|21.49|18.41|0
1645710930000|2022-02-24 13:55:30|21.51|18.43|21.54|18.46|21.54|18.46|21.46|18.38|0
1645710940000|2022-02-24 13:55:40|21.14|18.06|20.69|17.61|21.14|18.06|20.69|17.61|0
1645710950000|2022-02-24 13:55:50|20.74|17.66|20.8|17.72|20.8|17.72|20.74|17.66|0
1645710960000|2022-02-24 13:56:00|20.29|17.21|20.21|17.13|20.29|17.21|20.21|17.13|0
1645710970000|2022-02-24 13:56:10|20.22|17.14|19.33|16.25|20.22|17.14|19.33|16.25|0
1645710980000|2022-02-24 13:56:20|19.81|16.73|20.25|17.17|20.25|17.17|19.79|16.71|0
1645710990000|2022-02-24 13:56:30|20.28|17.2|20.34|17.26|20.34|17.26|20.28|17.2|0
1645711000000|2022-02-24 13:56:40|20.32|17.24|20.36|17.28|20.4|17.32|20.32|17.24|0
1645711010000|2022-02-24 13:56:50|20.35|17.27|20.35|17.27|20.37|17.29|20.35|17.27|0
1645711020000|2022-02-24 13:57:00|20.3|17.22|20.28|17.2|20.3|17.22|20.23|17.15|0
1645711030000|2022-02-24 13:57:10|20.25|17.17|20.26|17.18|20.3|17.22|20.25|17.17|0
1645711040000|2022-02-24 13:57:20|20.25|17.17|20.11|17.03|20.25|17.17|20.08|17|0
1645711050000|2022-02-24 13:57:30|20.1|17.02|20.08|17|20.13|17.05|20.08|17|0
1645711060000|2022-02-24 13:57:40|20.1|17.02|19.99|16.91|20.1|17.02|19.99|16.91|0
1645711070000|2022-02-24 13:57:50|20.01|16.93|19.99|16.91|20.01|16.93|19.99|16.91|0
1645711080000|2022-02-24 13:58:00|20.04|16.96|20.13|17.05|20.13|17.05|20.04|16.96|0
1645711090000|2022-02-24 13:58:10|20.2|17.12|20.19|17.11|20.29|17.21|20.19|17.11|0
1645711100000|2022-02-24 13:58:20|20.23|17.15|20.2|17.12|20.23|17.15|20.18|17.1|0
1645711110000|2022-02-24 13:58:30|20.22|17.14|20.2|17.12|20.23|17.15|20.2|17.12|0
1645711120000|2022-02-24 13:58:40|20.23|17.15|20.06|16.98|20.23|17.15|20.06|16.98|0
1645711130000|2022-02-24 13:58:50|20.04|16.96|20.04|16.96|20.05|16.97|20.04|16.96|0
1645711140000|2022-02-24 13:59:00|20.05|16.97|20.06|16.98|20.06|16.98|20.04|16.96|0
1645711150000|2022-02-24 13:59:10|20.04|16.96|19.99|16.91|20.04|16.96|19.97|16.89|0
1645711160000|2022-02-24 13:59:20|19.97|16.89|19.94|16.86|19.97|16.89|19.94|16.86|0
1645711170000|2022-02-24 13:59:30|19.87|16.79|19.87|16.79|19.87|16.79|19.85|16.77|0
1645711180000|2022-02-24 13:59:40|19.85|16.77|19.78|16.7|19.86|16.78|19.78|16.7|0
1645711190000|2022-02-24 13:59:50|19.71|16.63|19.68|16.6|19.71|16.63|19.66|16.58|0
1645711200000|2022-02-24 14:00:00|19.64|16.56|19.64|16.56|19.65|16.57|19.64|16.56|0
1645711210000|2022-02-24 14:00:10|19.72|16.64|19.73|16.65|19.73|16.65|19.67|16.59|0
1645711220000|2022-02-24 14:00:20|19.75|16.67|19.78|16.7|19.78|16.7|19.73|16.65|0
1645711230000|2022-02-24 14:00:30|19.76|16.68|19.66|16.58|19.76|16.68|19.66|16.58|0
1645711240000|2022-02-24 14:00:40|19.64|16.56|19.78|16.7|19.78|16.7|19.64|16.56|0
1645711250000|2022-02-24 14:00:50|19.81|16.73|19.82|16.74|19.82|16.74|19.81|16.73|0
1645711260000|2022-02-24 14:01:00|19.97|16.89|20.08|17|20.08|17|19.97|16.89|0
1645711270000|2022-02-24 14:01:10|20.11|17.03|20.07|16.99|20.11|17.03|20.07|16.99|0
1645711280000|2022-02-24 14:01:20|20.04|16.96|20.04|16.96|20.04|16.96|19.98|16.9|0
1645711290000|2022-02-24 14:01:30|20.01|16.93|20.02|16.94|20.02|16.94|19.99|16.91|0
1645711300000|2022-02-24 14:01:40|20.01|16.93|20.01|16.93|20.01|16.93|19.99|16.91|0
1645711310000|2022-02-24 14:01:50|19.99|16.91|20.14|17.06|20.14|17.06|19.99|16.91|0
1645711320000|2022-02-24 14:02:00|20.18|17.1|20.13|17.05|20.21|17.13|20.08|17|0
1645711330000|2022-02-24 14:02:10|20.07|16.99|20.1|17.02|20.1|17.02|20.04|16.96|0
1645711340000|2022-02-24 14:02:20|20.14|17.06|20.64|17.56|20.64|17.56|20.14|17.06|0
1645711350000|2022-02-24 14:02:30|20.59|17.51|20.64|17.56|20.67|17.59|20.59|17.51|0
1645711360000|2022-02-24 14:02:40|20.59|17.51|20.64|17.56|20.64|17.56|20.59|17.51|0
1645711370000|2022-02-24 14:02:50|20.62|17.54|20.63|17.55|20.63|17.55|20.62|17.54|0
1645711380000|2022-02-24 14:03:00|20.62|17.54|20.53|17.45|20.62|17.54|20.53|17.45|0
1645711390000|2022-02-24 14:03:10|20.44|17.36|20.47|17.39|20.47|17.39|20.44|17.36|0
1645711400000|2022-02-24 14:03:20|20.5|17.42|20.48|17.4|20.53|17.45|20.48|17.4|0
1645711410000|2022-02-24 14:03:30|20.52|17.44|20.69|17.61|20.69|17.61|20.52|17.44|0
1645711420000|2022-02-24 14:03:40|20.65|17.57|20.64|17.56|20.65|17.57|20.62|17.54|0
1645711430000|2022-02-24 14:03:50|20.62|17.54|20.67|17.59|20.67|17.59|20.62|17.54|0
1645711440000|2022-02-24 14:04:00|20.62|17.54|20.63|17.55|20.63|17.55|20.55|17.47|0
1645711450000|2022-02-24 14:04:10|20.58|17.5|20.68|17.6|20.68|17.6|20.58|17.5|0
1645711460000|2022-02-24 14:04:20|20.72|17.64|20.72|17.64|20.72|17.64|20.7|17.62|0
1645711470000|2022-02-24 14:04:30|20.69|17.61|20.55|17.47|20.69|17.61|20.55|17.47|0
1645711480000|2022-02-24 14:04:40|20.57|17.49|20.62|17.54|20.62|17.54|20.57|17.49|0
1645711490000|2022-02-24 14:04:50|20.74|17.66|20.61|17.53|20.74|17.66|20.61|17.53|0
1645711500000|2022-02-24 14:05:00|20.62|17.54|20.63|17.55|20.63|17.55|20.59|17.51|0
1645711510000|2022-02-24 14:05:10|20.67|17.59|20.73|17.65|20.73|17.65|20.67|17.59|0
1645711520000|2022-02-24 14:05:20|20.79|17.71|20.84|17.76|20.84|17.76|20.79|17.71|0
1645711530000|2022-02-24 14:05:30|20.91|17.83|20.89|17.81|20.91|17.83|20.89|17.81|0
1645711540000|2022-02-24 14:05:40|20.86|17.78|20.96|17.88|20.96|17.88|20.86|17.78|0
1645711550000|2022-02-24 14:05:50|20.95|17.87|21.01|17.93|21.05|17.97|20.95|17.87|0
1645711560000|2022-02-24 14:06:00|21.02|17.94|21.07|17.99|21.09|18.01|21.02|17.94|0
1645711570000|2022-02-24 14:06:10|21.06|17.98|21.11|18.03|21.11|18.03|21.06|17.98|0
1645711580000|2022-02-24 14:06:20|21.13|18.05|21.18|18.1|21.21|18.13|21.13|18.05|0
1645711590000|2022-02-24 14:06:30|21.16|18.08|21.23|18.15|21.23|18.15|21.16|18.08|0
1645711600000|2022-02-24 14:06:40|21.21|18.13|21.13|18.05|21.21|18.13|21.13|18.05|0
1645711610000|2022-02-24 14:06:50|21.16|18.08|21.11|18.03|21.16|18.08|21.11|18.03|0
1645711620000|2022-02-24 14:07:00|21.23|18.15|21.31|18.23|21.36|18.28|21.23|18.15|0
1645711630000|2022-02-24 14:07:10|21.33|18.25|21.26|18.18|21.33|18.25|21.26|18.18|0
1645711640000|2022-02-24 14:07:20|21.23|18.15|21.23|18.15|21.23|18.15|21.21|18.13|0
1645711650000|2022-02-24 14:07:30|21.18|18.1|21.26|18.18|21.26|18.18|21.18|18.1|0
1645711660000|2022-02-24 14:07:40|21.43|18.35|21.38|18.3|21.43|18.35|21.36|18.28|0
1645711670000|2022-02-24 14:07:50|21.36|18.28|21.21|18.13|21.38|18.3|21.21|18.13|0
1645711680000|2022-02-24 14:08:00|21.23|18.15|21.27|18.19|21.28|18.2|21.23|18.15|0
1645711690000|2022-02-24 14:08:10|21.24|18.16|21.37|18.29|21.37|18.29|21.24|18.16|0
1645711700000|2022-02-24 14:08:20|21.33|18.25|21.34|18.26|21.36|18.28|21.33|18.25|0
1645711710000|2022-02-24 14:08:30|21.36|18.28|21.49|18.41|21.51|18.43|21.36|18.28|0
1645711720000|2022-02-24 14:08:40|21.46|18.38|21.38|18.3|21.56|18.48|21.38|18.3|0
1645711730000|2022-02-24 14:08:50|21.42|18.34|21.38|18.3|21.42|18.34|21.33|18.25|0
1645711740000|2022-02-24 14:09:00|21.36|18.28|21.13|18.05|21.36|18.28|21.13|18.05|0
1645711750000|2022-02-24 14:09:10|21.08|18|21.03|17.95|21.18|18.1|21.03|17.95|0
1645711760000|2022-02-24 14:09:20|21.01|17.93|20.89|17.81|21.01|17.93|20.89|17.81|0
1645711770000|2022-02-24 14:09:30|20.91|17.83|21|17.92|21.03|17.95|20.91|17.83|0
1645711780000|2022-02-24 14:09:40|20.93|17.85|20.96|17.88|20.96|17.88|20.93|17.85|0
1645711790000|2022-02-24 14:09:50|21|17.92|21.04|17.96|21.04|17.96|21|17.92|0
1645711800000|2022-02-24 14:10:00|21.01|17.93|20.96|17.88|21.02|17.94|20.93|17.85|0
1645711810000|2022-02-24 14:10:10|20.93|17.85|20.91|17.83|21.01|17.93|20.91|17.83|0
1645711820000|2022-02-24 14:10:20|20.96|17.88|20.87|17.79|20.96|17.88|20.86|17.78|0
1645711830000|2022-02-24 14:10:30|20.86|17.78|20.91|17.83|20.91|17.83|20.86|17.78|0
1645711840000|2022-02-24 14:10:40|20.95|17.87|20.91|17.83|20.95|17.87|20.86|17.78|0
1645711850000|2022-02-24 14:10:50|20.88|17.8|20.9|17.82|20.9|17.82|20.81|17.73|0
1645711860000|2022-02-24 14:11:00|20.86|17.78|20.71|17.63|20.86|17.78|20.71|17.63|0
1645711870000|2022-02-24 14:11:10|20.68|17.6|20.64|17.56|20.71|17.63|20.64|17.56|0
1645711880000|2022-02-24 14:11:20|20.59|17.51|20.6|17.52|20.65|17.57|20.59|17.51|0
1645711890000|2022-02-24 14:11:30|20.59|17.51|20.71|17.63|20.74|17.66|20.59|17.51|0
1645711900000|2022-02-24 14:11:40|20.79|17.71|20.75|17.67|20.79|17.71|20.75|17.67|0
1645711910000|2022-02-24 14:11:50|20.76|17.68|20.77|17.69|20.84|17.76|20.75|17.67|0
1645711920000|2022-02-24 14:12:00|20.79|17.71|20.88|17.8|20.88|17.8|20.79|17.71|0
1645711930000|2022-02-24 14:12:10|20.85|17.77|20.81|17.73|20.85|17.77|20.76|17.68|0
1645711940000|2022-02-24 14:12:20|20.79|17.71|20.74|17.66|20.81|17.73|20.74|17.66|0
1645711950000|2022-02-24 14:12:30|20.73|17.65|20.69|17.61|20.74|17.66|20.69|17.61|0
1645711960000|2022-02-24 14:12:40|20.79|17.71|20.71|17.63|20.79|17.71|20.71|17.63|0
1645711970000|2022-02-24 14:12:50|20.65|17.57|20.54|17.46|20.65|17.57|20.54|17.46|0
1645711980000|2022-02-24 14:13:00|20.57|17.49|20.52|17.44|20.57|17.49|20.52|17.44|0
1645711990000|2022-02-24 14:13:10|20.53|17.45|20.52|17.44|20.53|17.45|20.49|17.41|0
1645712000000|2022-02-24 14:13:20|20.48|17.4|20.45|17.37|20.48|17.4|20.42|17.34|0
1645712010000|2022-02-24 14:13:30|20.54|17.46|20.54|17.46|20.58|17.5|20.54|17.46|0
1645712020000|2022-02-24 14:13:40|20.57|17.49|20.45|17.37|20.57|17.49|20.45|17.37|0
1645712030000|2022-02-24 14:13:50|20.35|17.27|20.36|17.28|20.36|17.28|20.35|17.27|0
1645712040000|2022-02-24 14:14:00|20.46|17.38|20.37|17.29|20.47|17.39|20.37|17.29|0
1645712050000|2022-02-24 14:14:10|20.33|17.25|20.35|17.27|20.35|17.27|20.3|17.22|0
1645712060000|2022-02-24 14:14:20|20.37|17.29|20.4|17.32|20.4|17.32|20.35|17.27|0
1645712070000|2022-02-24 14:14:30|20.42|17.34|20.47|17.39|20.52|17.44|20.42|17.34|0
1645712080000|2022-02-24 14:14:40|20.45|17.37|20.54|17.46|20.54|17.46|20.39|17.31|0
1645712090000|2022-02-24 14:14:50|20.52|17.44|20.46|17.38|20.52|17.44|20.42|17.34|0
1645712100000|2022-02-24 14:15:00|20.47|17.39|20.54|17.46|20.59|17.51|20.47|17.39|0
1645712110000|2022-02-24 14:15:10|20.52|17.44|20.64|17.56|20.64|17.56|20.52|17.44|0
1645712120000|2022-02-24 14:15:20|20.69|17.61|20.66|17.58|20.69|17.61|20.66|17.58|0
1645712130000|2022-02-24 14:15:30|20.68|17.6|20.65|17.57|20.68|17.6|20.64|17.56|0
1645712140000|2022-02-24 14:15:40|20.66|17.58|20.79|17.71|20.79|17.71|20.66|17.58|0
1645712150000|2022-02-24 14:15:50|20.81|17.73|20.72|17.64|20.81|17.73|20.72|17.64|0
1645712160000|2022-02-24 14:16:00|20.74|17.66|20.79|17.71|20.79|17.71|20.71|17.63|0
1645712170000|2022-02-24 14:16:10|20.74|17.66|20.66|17.58|20.74|17.66|20.66|17.58|0
1645712180000|2022-02-24 14:16:20|20.68|17.6|20.69|17.61|20.71|17.63|20.68|17.6|0
1645712190000|2022-02-24 14:16:30|20.7|17.62|20.79|17.71|20.79|17.71|20.7|17.62|0
1645712200000|2022-02-24 14:16:40|20.77|17.69|20.81|17.73|20.86|17.78|20.77|17.69|0
1645712210000|2022-02-24 14:16:50|20.82|17.74|20.91|17.83|20.91|17.83|20.82|17.74|0
1645712220000|2022-02-24 14:17:00|20.88|17.8|20.91|17.83|20.91|17.83|20.86|17.78|0
1645712230000|2022-02-24 14:17:10|20.86|17.78|20.7|17.62|20.86|17.78|20.7|17.62|0
1645712240000|2022-02-24 14:17:20|20.64|17.56|20.68|17.6|20.7|17.62|20.6|17.52|0
1645712250000|2022-02-24 14:17:30|20.69|17.61|20.61|17.53|20.69|17.61|20.59|17.51|0
1645712260000|2022-02-24 14:17:40|20.59|17.51|20.64|17.56|20.64|17.56|20.59|17.51|0
1645712270000|2022-02-24 14:17:50|20.61|17.53|20.54|17.46|20.61|17.53|20.54|17.46|0
1645712280000|2022-02-24 14:18:00|20.49|17.41|20.51|17.43|20.52|17.44|20.49|17.41|0
1645712290000|2022-02-24 14:18:10|20.48|17.4|20.59|17.51|20.59|17.51|20.48|17.4|0
1645712300000|2022-02-24 14:18:20|20.53|17.45|20.64|17.56|20.64|17.56|20.53|17.45|0
1645712310000|2022-02-24 14:18:30|20.7|17.62|20.79|17.71|20.79|17.71|20.7|17.62|0
1645712320000|2022-02-24 14:18:40|20.76|17.68|20.76|17.68|20.76|17.68|20.76|17.68|0
1645712330000|2022-02-24 14:18:50|20.79|17.71|20.83|17.75|20.83|17.75|20.79|17.71|0
1645712340000|2022-02-24 14:19:00|20.87|17.79|20.86|17.78|20.93|17.85|20.86|17.78|0
1645712350000|2022-02-24 14:19:10|20.88|17.8|20.93|17.85|20.93|17.85|20.86|17.78|0
1645712360000|2022-02-24 14:19:20|20.88|17.8|20.97|17.89|20.97|17.89|20.88|17.8|0
1645712370000|2022-02-24 14:19:30|20.91|17.83|20.93|17.85|20.93|17.85|20.91|17.83|0
1645712380000|2022-02-24 14:19:40|20.91|17.83|20.96|17.88|20.96|17.88|20.88|17.8|0
1645712390000|2022-02-24 14:19:50|20.92|17.84|20.91|17.83|20.96|17.88|20.91|17.83|0
1645712400000|2022-02-24 14:20:00|20.93|17.85|20.96|17.88|20.96|17.88|20.93|17.85|0
1645712410000|2022-02-24 14:20:10|20.89|17.81|20.82|17.74|20.89|17.81|20.82|17.74|0
1645712420000|2022-02-24 14:20:20|20.86|17.78|20.86|17.78|20.86|17.78|20.83|17.75|0
1645712430000|2022-02-24 14:20:30|20.83|17.75|20.78|17.7|20.83|17.75|20.78|17.7|0
1645712440000|2022-02-24 14:20:40|20.83|17.75|20.89|17.81|20.89|17.81|20.81|17.73|0
1645712450000|2022-02-24 14:20:50|20.91|17.83|21.05|17.97|21.05|17.97|20.91|17.83|0
1645712460000|2022-02-24 14:21:00|20.98|17.9|21.03|17.95|21.03|17.95|20.94|17.86|0
1645712470000|2022-02-24 14:21:10|21.05|17.97|21.1|18.02|21.12|18.04|21.05|17.97|0
1645712480000|2022-02-24 14:21:20|21.07|17.99|21.13|18.05|21.17|18.09|21.07|17.99|0
1645712490000|2022-02-24 14:21:30|21.05|17.97|20.88|17.8|21.05|17.97|20.88|17.8|0
1645712500000|2022-02-24 14:21:40|20.89|17.81|20.87|17.79|20.89|17.81|20.82|17.74|0
1645712510000|2022-02-24 14:21:50|20.83|17.75|20.74|17.66|20.83|17.75|20.71|17.63|0
1645712520000|2022-02-24 14:22:00|20.71|17.63|20.75|17.67|20.75|17.67|20.71|17.63|0
1645712530000|2022-02-24 14:22:10|20.76|17.68|20.69|17.61|20.76|17.68|20.69|17.61|0
1645712540000|2022-02-24 14:22:20|20.64|17.56|20.65|17.57|20.65|17.57|20.57|17.49|0
1645712550000|2022-02-24 14:22:30|20.64|17.56|20.59|17.51|20.69|17.61|20.59|17.51|0
1645712560000|2022-02-24 14:22:40|20.57|17.49|20.52|17.44|20.57|17.49|20.52|17.44|0
1645712570000|2022-02-24 14:22:50|20.59|17.51|20.52|17.44|20.6|17.52|20.52|17.44|0
1645712580000|2022-02-24 14:23:00|20.47|17.39|20.57|17.49|20.57|17.49|20.47|17.39|0
1645712590000|2022-02-24 14:23:10|20.59|17.51|20.65|17.57|20.65|17.57|20.59|17.51|0
1645712600000|2022-02-24 14:23:20|20.66|17.58|20.57|17.49|20.66|17.58|20.52|17.44|0
1645712610000|2022-02-24 14:23:30|20.59|17.51|20.54|17.46|20.59|17.51|20.54|17.46|0
1645712620000|2022-02-24 14:23:40|20.52|17.44|20.49|17.41|20.52|17.44|20.47|17.39|0
1645712630000|2022-02-24 14:23:50|20.52|17.44|20.47|17.39|20.52|17.44|20.47|17.39|0
1645712640000|2022-02-24 14:24:00|20.41|17.33|20.25|17.17|20.41|17.33|20.25|17.17|0
1645712650000|2022-02-24 14:24:10|20.35|17.27|20.25|17.17|20.35|17.27|20.25|17.17|0
1645712660000|2022-02-24 14:24:20|20.3|17.22|20.2|17.12|20.3|17.22|20.16|17.08|0
1645712670000|2022-02-24 14:24:30|20.28|17.2|20.28|17.2|20.3|17.22|20.26|17.18|0
1645712680000|2022-02-24 14:24:40|20.35|17.27|20.32|17.24|20.4|17.32|20.32|17.24|0
1645712690000|2022-02-24 14:24:50|20.34|17.26|20.28|17.2|20.34|17.26|20.28|17.2|0
1645712700000|2022-02-24 14:25:00|20.25|17.17|20.13|17.05|20.25|17.17|20.12|17.04|0
1645712710000|2022-02-24 14:25:10|20.06|16.98|20.13|17.05|20.16|17.08|20.06|16.98|0
1645712720000|2022-02-24 14:25:20|20.03|16.95|19.86|16.78|20.03|16.95|19.86|16.78|0
1645712730000|2022-02-24 14:25:30|19.79|16.71|19.83|16.75|19.83|16.75|19.79|16.71|0
1645712740000|2022-02-24 14:25:40|19.85|16.77|19.9|16.82|19.9|16.82|19.85|16.77|0
1645712750000|2022-02-24 14:25:50|19.92|16.84|19.94|16.86|19.94|16.86|19.91|16.83|0
1645712760000|2022-02-24 14:26:00|20.01|16.93|19.97|16.89|20.01|16.93|19.97|16.89|0
1645712770000|2022-02-24 14:26:10|19.9|16.82|20.04|16.96|20.04|16.96|19.9|16.82|0
1645712780000|2022-02-24 14:26:20|20.01|16.93|19.91|16.83|20.01|16.93|19.91|16.83|0
1645712790000|2022-02-24 14:26:30|19.92|16.84|19.94|16.86|19.94|16.86|19.83|16.75|0
1645712800000|2022-02-24 14:26:40|20.01|16.93|19.97|16.89|20.01|16.93|19.93|16.85|0
1645712810000|2022-02-24 14:26:50|19.92|16.84|19.83|16.75|19.92|16.84|19.8|16.72|0
1645712820000|2022-02-24 14:27:00|19.84|16.76|19.91|16.83|19.91|16.83|19.84|16.76|0
1645712830000|2022-02-24 14:27:10|19.9|16.82|19.99|16.91|19.99|16.91|19.9|16.82|0
1645712840000|2022-02-24 14:27:20|20.01|16.93|20.08|17|20.08|17|20.01|16.93|0
1645712850000|2022-02-24 14:27:30|19.99|16.91|19.97|16.89|19.99|16.91|19.92|16.84|0
1645712860000|2022-02-24 14:27:40|19.85|16.77|19.73|16.65|19.85|16.77|19.73|16.65|0
1645712870000|2022-02-24 14:27:50|19.76|16.68|19.76|16.68|19.76|16.68|19.76|16.68|0
1645712880000|2022-02-24 14:28:00|19.77|16.69|19.78|16.7|19.78|16.7|19.76|16.68|0
1645712890000|2022-02-24 14:28:10|19.75|16.67|19.75|16.67|19.75|16.67|19.73|16.65|0
1645712900000|2022-02-24 14:28:20|19.87|16.79|19.88|16.8|19.92|16.84|19.87|16.79|0
1645712910000|2022-02-24 14:28:30|19.9|16.82|19.92|16.84|19.92|16.84|19.86|16.78|0
1645712920000|2022-02-24 14:28:40|19.85|16.77|19.75|16.67|19.85|16.77|19.75|16.67|0
1645712930000|2022-02-24 14:28:50|19.79|16.71|19.85|16.77|19.85|16.77|19.79|16.71|0
1645712940000|2022-02-24 14:29:00|19.83|16.75|19.68|16.6|19.83|16.75|19.68|16.6|0
1645712950000|2022-02-24 14:29:10|19.66|16.58|19.78|16.7|19.78|16.7|19.66|16.58|0
1645712960000|2022-02-24 14:29:20|19.73|16.65|19.59|16.51|19.73|16.65|19.59|16.51|0
1645712970000|2022-02-24 14:29:30|19.64|16.56|19.71|16.63|19.71|16.63|19.64|16.56|0
1645712980000|2022-02-24 14:29:40|19.7|16.62|19.61|16.53|19.7|16.62|19.59|16.51|0
1645712990000|2022-02-24 14:29:50|19.55|16.47|19.59|16.51|19.59|16.51|19.52|16.44|0
1645713000000|2022-02-24 14:30:00|19.7|16.62|19.78|16.7|19.78|16.7|19.48|16.4|0
1645713010000|2022-02-24 14:30:10|19.75|16.67|19.92|16.84|19.92|16.84|19.72|16.64|0
1645713020000|2022-02-24 14:30:20|20.06|16.98|19.74|16.66|20.06|16.98|19.74|16.66|0
1645713030000|2022-02-24 14:30:30|19.59|16.51|19.39|16.31|19.6|16.52|19.39|16.31|0
1645713040000|2022-02-24 14:30:40|19.36|16.28|19.59|16.51|19.59|16.51|19.34|16.26|0
1645713050000|2022-02-24 14:30:50|19.73|16.65|19.9|16.82|19.9|16.82|19.68|16.6|0
1645713060000|2022-02-24 14:31:00|19.8|16.72|20.06|16.98|20.06|16.98|19.68|16.6|0
1645713070000|2022-02-24 14:31:10|20.04|16.96|19.86|16.78|20.04|16.96|19.81|16.73|0
1645713080000|2022-02-24 14:31:20|19.82|16.74|19.75|16.67|19.82|16.74|19.75|16.67|0
1645713090000|2022-02-24 14:31:30|19.74|16.66|19.79|16.71|19.79|16.71|19.74|16.66|0
1645713100000|2022-02-24 14:31:40|19.89|16.81|20.27|17.19|20.27|17.19|19.89|16.81|0
1645713110000|2022-02-24 14:31:50|20.3|17.22|20.08|17|20.3|17.22|19.99|16.91|0
1645713120000|2022-02-24 14:32:00|20.32|17.24|20.61|17.53|20.61|17.53|20.32|17.24|0
1645713130000|2022-02-24 14:32:10|20.62|17.54|20.84|17.76|20.87|17.79|20.62|17.54|0
1645713140000|2022-02-24 14:32:20|20.86|17.78|20.66|17.58|20.86|17.78|20.66|17.58|0
1645713150000|2022-02-24 14:32:30|20.73|17.65|20.86|17.78|20.95|17.87|20.73|17.65|0
1645713160000|2022-02-24 14:32:40|21.03|17.95|21.15|18.07|21.19|18.11|21.03|17.95|0
1645713170000|2022-02-24 14:32:50|21.08|18|21.16|18.08|21.16|18.08|21.08|18|0
1645713180000|2022-02-24 14:33:00|21|17.92|21.03|17.95|21.03|17.95|20.97|17.89|0
1645713190000|2022-02-24 14:33:10|21.18|18.1|21.23|18.15|21.25|18.17|21.18|18.1|0
1645713200000|2022-02-24 14:33:20|21.31|18.23|21.25|18.17|21.4|18.32|21.25|18.17|0
1645713210000|2022-02-24 14:33:30|21.35|18.27|21.4|18.32|21.4|18.32|21.35|18.27|0
1645713220000|2022-02-24 14:33:40|21.53|18.45|21.49|18.41|21.61|18.53|21.48|18.4|0
1645713230000|2022-02-24 14:33:50|21.4|18.32|21.63|18.55|21.64|18.56|21.3|18.22|0
1645713240000|2022-02-24 14:34:00|21.64|18.56|21.5|18.42|21.64|18.56|21.5|18.42|0
1645713250000|2022-02-24 14:34:10|21.38|18.3|21.09|18.01|21.38|18.3|21.09|18.01|0
1645713260000|2022-02-24 14:34:20|21.3|18.22|21.32|18.24|21.32|18.24|21.15|18.07|0
1645713270000|2022-02-24 14:34:30|21.28|18.2|21.03|17.95|21.28|18.2|21.03|17.95|0
1645713280000|2022-02-24 14:34:40|21.05|17.97|20.83|17.75|21.05|17.97|20.83|17.75|0
1645713290000|2022-02-24 14:34:50|20.98|17.9|21.1|18.02|21.1|18.02|20.9|17.82|0
1645713300000|2022-02-24 14:35:00|20.85|17.77|20.85|17.77|20.87|17.79|20.78|17.7|0
1645713310000|2022-02-24 14:35:10|20.81|17.73|20.6|17.52|20.83|17.75|20.59|17.51|0
1645713320000|2022-02-24 14:35:20|20.64|17.56|20.54|17.46|20.64|17.56|20.54|17.46|0
1645713330000|2022-02-24 14:35:30|20.44|17.36|20.13|17.05|20.44|17.36|20.01|16.93|0
1645713340000|2022-02-24 14:35:40|20.32|17.24|20.56|17.48|20.56|17.48|20.32|17.24|0
1645713350000|2022-02-24 14:35:50|20.65|17.57|20.85|17.77|20.85|17.77|20.63|17.55|0
1645713360000|2022-02-24 14:36:00|20.9|17.82|21.09|18.01|21.09|18.01|20.9|17.82|0
1645713370000|2022-02-24 14:36:10|21.05|17.97|20.88|17.8|21.05|17.97|20.85|17.77|0
1645713380000|2022-02-24 14:36:20|20.93|17.85|21.1|18.02|21.14|18.06|20.93|17.85|0
1645713390000|2022-02-24 14:36:30|21.13|18.05|21.22|18.14|21.22|18.14|21.1|18.02|0
1645713400000|2022-02-24 14:36:40|21.3|18.22|21.3|18.22|21.32|18.24|21.3|18.22|0
1645713410000|2022-02-24 14:36:50|21.2|18.12|21.55|18.47|21.55|18.47|21.2|18.12|0
1645713420000|2022-02-24 14:37:00|21.58|18.5|21.7|18.62|21.7|18.62|21.58|18.5|0
1645713430000|2022-02-24 14:37:10|21.54|18.46|21.32|18.24|21.55|18.47|21.32|18.24|0
1645713440000|2022-02-24 14:37:20|21.35|18.27|21.45|18.37|21.55|18.47|21.35|18.27|0
1645713450000|2022-02-24 14:37:30|21.71|18.63|21.78|18.7|21.78|18.7|21.71|18.63|0
1645713460000|2022-02-24 14:37:40|21.66|18.58|21.73|18.65|21.78|18.7|21.66|18.58|0
1645713470000|2022-02-24 14:37:50|21.68|18.6|21.61|18.53|21.68|18.6|21.5|18.42|0
1645713480000|2022-02-24 14:38:00|21.68|18.6|21.63|18.55|21.73|18.65|21.63|18.55|0
1645713490000|2022-02-24 14:38:10|21.6|18.52|21.47|18.39|21.6|18.52|21.47|18.39|0
1645713500000|2022-02-24 14:38:20|19.14|16.06|19.16|16.08|19.16|16.08|19.07|15.99|0
1645713510000|2022-02-24 14:38:30|19.21|16.13|19.16|16.08|19.21|16.13|19.05|15.97|0
1645713520000|2022-02-24 14:38:40|19.21|16.13|19.42|16.34|19.42|16.34|19.21|16.13|0
1645713530000|2022-02-24 14:38:50|19.44|16.36|20.11|17.03|20.11|17.03|19.44|16.36|0
1645713540000|2022-02-24 14:39:00|20.06|16.98|19.26|16.18|20.06|16.98|19.26|16.18|0
1645713550000|2022-02-24 14:39:10|19.29|16.21|19.26|16.18|19.29|16.21|19.1|16.02|0
1645713560000|2022-02-24 14:39:20|19.33|16.25|19.22|16.14|19.43|16.35|19.22|16.14|0
1645713570000|2022-02-24 14:39:30|19.18|16.1|19.24|16.16|19.26|16.18|19.18|16.1|0
1645713580000|2022-02-24 14:39:40|19.4|16.32|19.45|16.37|19.47|16.39|19.4|16.32|0
1645713590000|2022-02-24 14:39:50|19.47|16.39|19.77|16.69|19.77|16.69|19.47|16.39|0
1645713600000|2022-02-24 14:40:00|19.71|16.63|19.5|16.42|19.71|16.63|19.5|16.42|0
1645713610000|2022-02-24 14:40:10|19.33|16.25|19.22|16.14|19.33|16.25|19.22|16.14|0
1645713620000|2022-02-24 14:40:20|19.26|16.18|19.26|16.18|19.33|16.25|19.26|16.18|0
1645713630000|2022-02-24 14:40:30|19.15|16.07|19.05|15.97|19.29|16.21|19.05|15.97|0
1645713640000|2022-02-24 14:40:40|19.17|16.09|19.05|15.97|19.17|16.09|19.05|15.97|0
1645713650000|2022-02-24 14:40:50|19.12|16.04|19.24|16.16|19.24|16.16|19.12|16.04|0
1645713660000|2022-02-24 14:41:00|19.26|16.18|19.24|16.16|19.45|16.37|19.22|16.14|0
1645713670000|2022-02-24 14:41:10|18.5|15.42|19.08|16|19.08|16|18.41|15.33|0
1645713680000|2022-02-24 14:41:20|19.01|15.93|18.96|15.88|19.03|15.95|18.94|15.86|0
1645713690000|2022-02-24 14:41:30|19.03|15.95|19.03|15.95|19.03|15.95|18.96|15.88|0
1645713700000|2022-02-24 14:41:40|19.02|15.94|18.88|15.8|19.02|15.94|18.75|15.67|0
1645713710000|2022-02-24 14:41:50|18.75|15.67|19.01|15.93|19.01|15.93|18.75|15.67|0
1645713720000|2022-02-24 14:42:00|18.84|15.76|19.12|16.04|19.12|16.04|18.84|15.76|0
1645713730000|2022-02-24 14:42:10|19.06|15.98|18.95|15.87|19.1|16.02|18.95|15.87|0
1645713740000|2022-02-24 14:42:20|18.87|15.79|18.75|15.67|18.87|15.79|18.75|15.67|0
1645713750000|2022-02-24 14:42:30|18.73|15.65|19.03|15.95|19.03|15.95|18.73|15.65|0
1645713760000|2022-02-24 14:42:40|18.96|15.88|18.91|15.83|18.96|15.88|18.91|15.83|0
1645713770000|2022-02-24 14:42:50|18.89|15.81|18.62|15.54|18.89|15.81|18.62|15.54|0
1645713780000|2022-02-24 14:43:00|18.72|15.64|18.39|15.31|18.72|15.64|18.39|15.31|0
1645713790000|2022-02-24 14:43:10|18.41|15.33|18.49|15.41|18.59|15.51|18.41|15.33|0
1645713800000|2022-02-24 14:43:20|18.59|15.51|18.52|15.44|18.59|15.51|18.52|15.44|0
1645713810000|2022-02-24 14:43:30|18.5|15.42|18.38|15.3|18.5|15.42|18.38|15.3|0
1645713820000|2022-02-24 14:43:40|18.41|15.33|18.33|15.25|18.41|15.33|18.28|15.2|0
1645713830000|2022-02-24 14:43:50|18.32|15.24|18.14|15.06|18.32|15.24|18.14|15.06|0
1645713840000|2022-02-24 14:44:00|18.11|15.03|18.19|15.11|18.32|15.24|18.1|15.02|0
1645713850000|2022-02-24 14:44:10|18.28|15.2|18.31|15.23|18.31|15.23|18.23|15.15|0
1645713860000|2022-02-24 14:44:20|18.14|15.06|18.25|15.17|18.25|15.17|18.11|15.03|0
1645713870000|2022-02-24 14:44:30|18.32|15.24|18.39|15.31|18.39|15.31|18.32|15.24|0
1645713880000|2022-02-24 14:44:40|18.43|15.35|18.39|15.31|18.43|15.35|18.34|15.26|0
1645713890000|2022-02-24 14:44:50|18.43|15.35|18.73|15.65|18.73|15.65|18.43|15.35|0
1645713900000|2022-02-24 14:45:00|18.65|15.57|18.3|15.22|18.65|15.57|18.3|15.22|0
1645713910000|2022-02-24 14:45:10|18.19|15.11|18.25|15.17|18.39|15.31|18.19|15.11|0
1645713920000|2022-02-24 14:45:20|18.3|15.22|18.37|15.29|18.39|15.31|18.3|15.22|0
1645713930000|2022-02-24 14:45:30|18.32|15.24|18.46|15.38|18.46|15.38|18.32|15.24|0
1645713940000|2022-02-24 14:45:40|18.32|15.24|18.12|15.04|18.32|15.24|18.12|15.04|0
1645713950000|2022-02-24 14:45:50|18.16|15.08|18.34|15.26|18.34|15.26|18.1|15.02|0
1645713960000|2022-02-24 14:46:00|18.48|15.4|18.48|15.4|18.5|15.42|18.48|15.4|0
1645713970000|2022-02-24 14:46:10|18.6|15.52|18.25|15.17|18.6|15.52|18.25|15.17|0
1645713980000|2022-02-24 14:46:20|18.39|15.31|18.35|15.27|18.39|15.31|18.32|15.24|0
1645713990000|2022-02-24 14:46:30|18.49|15.41|18.71|15.63|18.77|15.69|18.49|15.41|0
1645714000000|2022-02-24 14:46:40|18.75|15.67|18.82|15.74|18.89|15.81|18.59|15.51|0
1645714010000|2022-02-24 14:46:50|19|15.92|19.24|16.16|19.26|16.18|19|15.92|0
1645714020000|2022-02-24 14:47:00|19.14|16.06|18.66|15.58|19.14|16.06|18.66|15.58|0
1645714030000|2022-02-24 14:47:10|18.68|15.6|18.59|15.51|18.68|15.6|18.41|15.33|0
1645714040000|2022-02-24 14:47:20|18.66|15.58|18.75|15.67|18.75|15.67|18.55|15.47|0
1645714050000|2022-02-24 14:47:30|18.6|15.52|18.8|15.72|18.87|15.79|18.6|15.52|0
1645714060000|2022-02-24 14:47:40|18.73|15.65|18.75|15.67|18.75|15.67|18.66|15.58|0
1645714070000|2022-02-24 14:47:50|18.87|15.79|18.75|15.67|18.87|15.79|18.73|15.65|0
1645714080000|2022-02-24 14:48:00|18.84|15.76|18.8|15.72|18.84|15.76|18.64|15.56|0
1645714090000|2022-02-24 14:48:10|18.98|15.9|19.05|15.97|19.14|16.06|18.98|15.9|0
1645714100000|2022-02-24 14:48:20|19.17|16.09|19.2|16.12|19.2|16.12|19.05|15.97|0
1645714110000|2022-02-24 14:48:30|19.14|16.06|18.77|15.69|19.17|16.09|18.77|15.69|0
1645714120000|2022-02-24 14:48:40|18.89|15.81|19.03|15.95|19.03|15.95|18.84|15.76|0
1645714130000|2022-02-24 14:48:50|19.14|16.06|19.47|16.39|19.47|16.39|19.12|16.04|0
1645714140000|2022-02-24 14:49:00|19.38|16.3|19.54|16.46|19.54|16.46|19.38|16.3|0
1645714150000|2022-02-24 14:49:10|19.47|16.39|19.35|16.27|19.52|16.44|19.35|16.27|0
1645714160000|2022-02-24 14:49:20|19.45|16.37|20|16.92|20|16.92|19.45|16.37|0
1645714170000|2022-02-24 14:49:30|20.02|16.94|20.19|17.11|20.19|17.11|20.02|16.94|0
1645714180000|2022-02-24 14:49:40|20.29|17.21|20.32|17.24|20.39|17.31|20.29|17.21|0
1645714190000|2022-02-24 14:49:50|20.34|17.26|20.44|17.36|20.44|17.36|20.34|17.26|0
1645714200000|2022-02-24 14:50:00|20.69|17.61|20.6|17.52|20.79|17.71|20.6|17.52|0
1645714210000|2022-02-24 14:50:10|20.54|17.46|20.55|17.47|20.59|17.51|20.54|17.46|0
1645714220000|2022-02-24 14:50:20|20.53|17.45|20.74|17.66|20.76|17.68|20.53|17.45|0
1645714230000|2022-02-24 14:50:30|20.81|17.73|20.91|17.83|20.91|17.83|20.74|17.66|0
1645714240000|2022-02-24 14:50:40|20.96|17.88|20.94|17.86|20.99|17.91|20.91|17.83|0
1645714250000|2022-02-24 14:50:50|20.89|17.81|21|17.92|21.03|17.95|20.89|17.81|0
1645714260000|2022-02-24 14:51:00|20.91|17.83|20.71|17.63|20.99|17.91|20.66|17.58|0
1645714270000|2022-02-24 14:51:10|20.54|17.46|20.64|17.56|20.64|17.56|20.49|17.41|0
1645714280000|2022-02-24 14:51:20|20.51|17.43|20.35|17.27|20.51|17.43|20.35|17.27|0
1645714290000|2022-02-24 14:51:30|20.33|17.25|20.32|17.24|20.33|17.25|20.29|17.21|0
1645714300000|2022-02-24 14:51:40|20.23|17.15|20.56|17.48|20.56|17.48|20.23|17.15|0
1645714310000|2022-02-24 14:51:50|20.46|17.38|20.49|17.41|20.49|17.41|20.43|17.35|0
1645714320000|2022-02-24 14:52:00|20.59|17.51|20.32|17.24|20.59|17.51|20.32|17.24|0
1645714330000|2022-02-24 14:52:10|20.39|17.31|20.69|17.61|20.69|17.61|20.39|17.31|0
1645714340000|2022-02-24 14:52:20|20.51|17.43|20.43|17.35|20.59|17.51|20.43|17.35|0
1645714350000|2022-02-24 14:52:30|20.29|17.21|20.39|17.31|20.54|17.46|20.29|17.21|0
1645714360000|2022-02-24 14:52:40|20.46|17.38|20.4|17.32|20.58|17.5|20.34|17.26|0
1645714370000|2022-02-24 14:52:50|20.46|17.38|20.29|17.21|20.5|17.42|20.29|17.21|0
1645714380000|2022-02-24 14:53:00|20.41|17.33|20.69|17.61|20.69|17.61|20.41|17.33|0
1645714390000|2022-02-24 14:53:10|20.74|17.66|20.96|17.88|20.96|17.88|20.74|17.66|0
1645714400000|2022-02-24 14:53:20|20.98|17.9|21.13|18.05|21.13|18.05|20.98|17.9|0
1645714410000|2022-02-24 14:53:30|21.17|18.09|21.12|18.04|21.24|18.16|21.12|18.04|0
1645714420000|2022-02-24 14:53:40|21.34|18.26|21.4|18.32|21.52|18.44|21.34|18.26|0
1645714430000|2022-02-24 14:53:50|21.45|18.37|21.28|18.2|21.45|18.37|21.28|18.2|0
1645714440000|2022-02-24 14:54:00|21.22|18.14|20.99|17.91|21.22|18.14|20.99|17.91|0
1645714450000|2022-02-24 14:54:10|20.94|17.86|20.99|17.91|21.01|17.93|20.94|17.86|0
1645714460000|2022-02-24 14:54:20|20.96|17.88|21.77|18.69|21.85|18.77|20.96|17.88|0
1645714470000|2022-02-24 14:54:30|19.3|16.22|19.06|15.98|19.3|16.22|19.06|15.98|0
1645714480000|2022-02-24 14:54:40|18.98|15.9|19.91|16.83|19.91|16.83|18.79|15.71|0
1645714490000|2022-02-24 14:54:50|20|16.92|19.89|16.81|20.07|16.99|19.89|16.81|0
1645714500000|2022-02-24 14:55:00|20.02|16.94|19.66|16.58|20.02|16.94|19.64|16.56|0
1645714510000|2022-02-24 14:55:10|19.64|16.56|19.35|16.27|19.64|16.56|19.35|16.27|0
1645714520000|2022-02-24 14:55:20|19.39|16.31|19.57|16.49|19.57|16.49|19.39|16.31|0
1645714530000|2022-02-24 14:55:30|19.41|16.33|19.53|16.45|19.53|16.45|19.41|16.33|0
1645714540000|2022-02-24 14:55:40|19.64|16.56|19.67|16.59|19.75|16.67|19.64|16.56|0
1645714550000|2022-02-24 14:55:50|19.52|16.44|19.83|16.75|19.83|16.75|19.52|16.44|0
1645714560000|2022-02-24 14:56:00|19.81|16.73|20.2|17.12|20.2|17.12|19.81|16.73|0
1645714570000|2022-02-24 14:56:10|20.27|17.19|20.02|16.94|20.27|17.19|20.02|16.94|0
1645714580000|2022-02-24 14:56:20|19.83|16.75|19.95|16.87|19.95|16.87|19.76|16.68|0
1645714590000|2022-02-24 14:56:30|19.96|16.88|19.71|16.63|19.96|16.88|19.71|16.63|0
1645714600000|2022-02-24 14:56:40|19.98|16.9|19.96|16.88|20.01|16.93|19.91|16.83|0
1645714610000|2022-02-24 14:56:50|20.01|16.93|20.12|17.04|20.12|17.04|20.01|16.93|0
1645714620000|2022-02-24 14:57:00|19.98|16.9|20.07|16.99|20.07|16.99|19.9|16.82|0
1645714630000|2022-02-24 14:57:10|20.12|17.04|19.93|16.85|20.12|17.04|19.93|16.85|0
1645714640000|2022-02-24 14:57:20|20.08|17|20.04|16.96|20.08|17|20.04|16.96|0
1645714650000|2022-02-24 14:57:30|20.32|17.24|19.85|16.77|20.32|17.24|19.85|16.77|0
1645714660000|2022-02-24 14:57:40|19.83|16.75|19.83|16.75|20.05|16.97|19.83|16.75|0
1645714670000|2022-02-24 14:57:50|19.9|16.82|19.85|16.77|19.9|16.82|19.76|16.68|0
1645714680000|2022-02-24 14:58:00|19.87|16.79|19.89|16.81|19.89|16.81|19.73|16.65|0
1645714690000|2022-02-24 14:58:10|19.73|16.65|19.89|16.81|20.01|16.93|19.73|16.65|0
1645714700000|2022-02-24 14:58:20|19.85|16.77|20.11|17.03|20.11|17.03|19.85|16.77|0
1645714710000|2022-02-24 14:58:30|20.12|17.04|20.62|17.54|20.62|17.54|20.12|17.04|0
1645714720000|2022-02-24 14:58:40|20.52|17.44|20.49|17.41|20.58|17.5|20.42|17.34|0
1645714730000|2022-02-24 14:58:50|20.53|17.45|20.58|17.5|20.75|17.67|20.53|17.45|0
1645714740000|2022-02-24 14:59:00|20.54|17.46|20.48|17.4|20.6|17.52|20.48|17.4|0
1645714750000|2022-02-24 14:59:10|20.43|17.35|20.63|17.55|20.67|17.59|20.43|17.35|0
1645714760000|2022-02-24 14:59:20|20.72|17.64|20.88|17.8|20.88|17.8|20.72|17.64|0
1645714770000|2022-02-24 14:59:30|20.84|17.76|20.83|17.75|20.84|17.76|20.73|17.65|0
1645714780000|2022-02-24 14:59:40|20.85|17.77|20.89|17.81|20.89|17.81|20.75|17.67|0
1645714790000|2022-02-24 14:59:50|20.84|17.76|20.93|17.85|20.93|17.85|20.84|17.76|0
1645714800000|2022-02-24 15:00:00|20.89|17.81|20.75|17.67|20.89|17.81|20.75|17.67|0
1645714810000|2022-02-24 15:00:10|20.58|17.5|20.62|17.54|20.69|17.61|20.47|17.39|0
1645714820000|2022-02-24 15:00:20|20.7|17.62|20.52|17.44|20.7|17.62|20.52|17.44|0
1645714830000|2022-02-24 15:00:30|20.49|17.41|20.19|17.11|20.57|17.49|20.19|17.11|0
1645714840000|2022-02-24 15:00:40|20.17|17.09|20.05|16.97|20.18|17.1|19.97|16.89|0
1645714850000|2022-02-24 15:00:50|20.12|17.04|20.05|16.97|20.22|17.14|20.02|16.94|0
1645714860000|2022-02-24 15:01:00|19.95|16.87|19.9|16.82|20.29|17.21|19.9|16.82|0
1645714870000|2022-02-24 15:01:10|19.78|16.7|19.66|16.58|19.78|16.7|19.66|16.58|0
1645714880000|2022-02-24 15:01:20|19.78|16.7|19.64|16.56|19.78|16.7|19.54|16.46|0
1645714890000|2022-02-24 15:01:30|19.45|16.37|19.54|16.46|19.54|16.46|19.4|16.32|0
1645714900000|2022-02-24 15:01:40|19.35|16.27|19.42|16.34|19.45|16.37|19.35|16.27|0
1645714910000|2022-02-24 15:01:50|19.35|16.27|19.26|16.18|19.35|16.27|19.23|16.15|0
1645714920000|2022-02-24 15:02:00|19.21|16.13|19.35|16.27|19.35|16.27|19.21|16.13|0
1645714930000|2022-02-24 15:02:10|19.23|16.15|19.49|16.41|19.54|16.46|19.23|16.15|0
1645714940000|2022-02-24 15:02:20|19.42|16.34|19.23|16.15|19.49|16.41|19.23|16.15|0
1645714950000|2022-02-24 15:02:30|19.28|16.2|19.12|16.04|19.39|16.31|19.12|16.04|0
1645714960000|2022-02-24 15:02:40|19.19|16.11|19.19|16.11|19.33|16.25|19.19|16.11|0
1645714970000|2022-02-24 15:02:50|19.16|16.08|19.05|15.97|19.16|16.08|19.02|15.94|0
1645714980000|2022-02-24 15:03:00|19.14|16.06|18.95|15.87|19.14|16.06|18.93|15.85|0
1645714990000|2022-02-24 15:03:10|18.86|15.78|19.14|16.06|19.14|16.06|18.86|15.78|0
1645715000000|2022-02-24 15:03:20|19.21|16.13|19.21|16.13|19.21|16.13|19.07|15.99|0
1645715010000|2022-02-24 15:03:30|19.3|16.22|19.12|16.04|19.3|16.22|19.12|16.04|0
1645715020000|2022-02-24 15:03:40|19.19|16.11|19.09|16.01|19.19|16.11|19.02|15.94|0
1645715030000|2022-02-24 15:03:50|19.01|15.93|18.86|15.78|19.02|15.94|18.86|15.78|0
1645715040000|2022-02-24 15:04:00|18.91|15.83|18.74|15.66|18.91|15.83|18.74|15.66|0
1645715050000|2022-02-24 15:04:10|18.79|15.71|19.14|16.06|19.14|16.06|18.79|15.71|0
1645715060000|2022-02-24 15:04:20|19.07|15.99|19.02|15.94|19.07|15.99|19.02|15.94|0
1645715070000|2022-02-24 15:04:30|18.91|15.83|18.95|15.87|18.95|15.87|18.86|15.78|0
1645715080000|2022-02-24 15:04:40|19.01|15.93|19.02|15.94|19.07|15.99|18.93|15.85|0
1645715090000|2022-02-24 15:04:50|18.91|15.83|18.95|15.87|18.95|15.87|18.86|15.78|0
1645715100000|2022-02-24 15:05:00|18.81|15.73|18.72|15.64|18.84|15.76|18.72|15.64|0
1645715110000|2022-02-24 15:05:10|18.86|15.78|18.79|15.71|18.86|15.78|18.72|15.64|0
1645715120000|2022-02-24 15:05:20|18.49|15.41|18.45|15.37|18.58|15.5|18.45|15.37|0
1645715130000|2022-02-24 15:05:30|18.54|15.46|18.42|15.34|18.54|15.46|18.4|15.32|0
1645715140000|2022-02-24 15:05:40|18.54|15.46|18.45|15.37|18.54|15.46|18.45|15.37|0
1645715150000|2022-02-24 15:05:50|18.58|15.5|18.54|15.46|18.58|15.5|18.54|15.46|0
1645715160000|2022-02-24 15:06:00|18.53|15.45|18.46|15.38|18.53|15.45|18.45|15.37|0
1645715170000|2022-02-24 15:06:10|18.72|15.64|19.33|16.25|19.33|16.25|18.72|15.64|0
1645715180000|2022-02-24 15:06:20|19.56|16.48|19.18|16.1|19.56|16.48|19.18|16.1|0
1645715190000|2022-02-24 15:06:30|19.11|16.03|18.84|15.76|19.11|16.03|18.84|15.76|0
1645715200000|2022-02-24 15:06:40|18.97|15.89|19.21|16.13|19.21|16.13|18.88|15.8|0
1645715210000|2022-02-24 15:06:50|19.37|16.29|19.04|15.96|19.37|16.29|19.04|15.96|0
1645715220000|2022-02-24 15:07:00|18.97|15.89|19.21|16.13|19.21|16.13|18.97|15.89|0
1645715230000|2022-02-24 15:07:10|19.56|16.48|19.26|16.18|19.56|16.48|19.26|16.18|0
1645715240000|2022-02-24 15:07:20|19.33|16.25|19.23|16.15|19.38|16.3|19.23|16.15|0
1645715250000|2022-02-24 15:07:30|19.21|16.13|20.46|17.38|20.53|17.45|19.21|16.13|0
1645715260000|2022-02-24 15:07:40|21.56|18.48|21.47|18.39|21.59|18.51|21.47|18.39|0
1645715270000|2022-02-24 15:07:50|21.57|18.49|21.32|18.24|21.57|18.49|21.32|18.24|0
1645715280000|2022-02-24 15:08:00|21.37|18.29|21.54|18.46|21.54|18.46|21.37|18.29|0
1645715290000|2022-02-24 15:08:10|21.52|18.44|21.47|18.39|21.64|18.56|21.44|18.36|0
1645715300000|2022-02-24 15:08:20|21.71|18.63|21.67|18.59|21.71|18.63|21.62|18.54|0
1645715310000|2022-02-24 15:08:30|21.55|18.47|21.85|18.77|21.85|18.77|21.55|18.47|0
1645715320000|2022-02-24 15:08:40|22.02|18.94|22.33|19.25|22.33|19.25|22.02|18.94|0
1645715330000|2022-02-24 15:08:50|22.16|19.08|21.95|18.87|22.16|19.08|21.95|18.87|0
1645715340000|2022-02-24 15:09:00|21.94|18.86|21.8|18.72|21.94|18.86|21.8|18.72|0
1645715350000|2022-02-24 15:09:10|21.72|18.64|21.8|18.72|21.8|18.72|21.57|18.49|0
1645715360000|2022-02-24 15:09:20|21.75|18.67|21.76|18.68|21.76|18.68|21.63|18.55|0
1645715370000|2022-02-24 15:09:30|21.91|18.83|22.03|18.95|22.03|18.95|21.84|18.76|0
1645715380000|2022-02-24 15:09:40|21.98|18.9|22.06|18.98|22.06|18.98|21.94|18.86|0
1645715390000|2022-02-24 15:09:50|22.19|19.11|22.42|19.34|22.42|19.34|22.19|19.11|0
1645715400000|2022-02-24 15:10:00|22.37|19.29|22.21|19.13|22.42|19.34|22.16|19.08|0
1645715410000|2022-02-24 15:10:10|22.24|19.16|22.04|18.96|22.24|19.16|21.95|18.87|0
1645715420000|2022-02-24 15:10:20|21.93|18.85|22.08|19|22.08|19|21.9|18.82|0
1645715430000|2022-02-24 15:10:30|22.24|19.16|22.16|19.08|22.3|19.22|22.16|19.08|0
1645715440000|2022-02-24 15:10:40|22.11|19.03|21.98|18.9|22.13|19.05|21.98|18.9|0
1645715450000|2022-02-24 15:10:50|22.06|18.98|22.29|19.21|22.29|19.21|21.95|18.87|0
1645715460000|2022-02-24 15:11:00|22.37|19.29|22.54|19.46|22.54|19.46|22.32|19.24|0
1645715470000|2022-02-24 15:11:10|22.37|19.29|22.26|19.18|22.37|19.29|22.24|19.16|0
1645715480000|2022-02-24 15:11:20|22.32|19.24|22.26|19.18|22.32|19.24|22.26|19.18|0
1645715490000|2022-02-24 15:11:30|22.53|19.45|22.76|19.68|22.76|19.68|22.5|19.42|0
1645715500000|2022-02-24 15:11:40|22.79|19.71|22.94|19.86|22.94|19.86|22.79|19.71|0
1645715510000|2022-02-24 15:11:50|23.11|20.03|23.06|19.98|23.11|20.03|22.98|19.9|0
1645715520000|2022-02-24 15:12:00|23.03|19.95|23.01|19.93|23.14|20.06|22.98|19.9|0
1645715530000|2022-02-24 15:12:10|23.07|19.99|23.22|20.14|23.25|20.17|23.07|19.99|0
1645715540000|2022-02-24 15:12:20|23.33|20.25|23.1|20.02|23.33|20.25|23.1|20.02|0
1645715550000|2022-02-24 15:12:30|23.09|20.01|23.04|19.96|23.11|20.03|23.04|19.96|0
1645715560000|2022-02-24 15:12:40|22.98|19.9|22.79|19.71|22.98|19.9|22.79|19.71|0
1645715570000|2022-02-24 15:12:50|22.88|19.8|22.84|19.76|22.88|19.8|22.84|19.76|0
1645715580000|2022-02-24 15:13:00|22.88|19.8|22.91|19.83|22.92|19.84|22.88|19.8|0
1645715590000|2022-02-24 15:13:10|23.02|19.94|23.52|20.44|23.52|20.44|23.02|19.94|0
1645715600000|2022-02-24 15:13:20|23.62|20.54|23.58|20.5|23.77|20.69|23.58|20.5|0
1645715610000|2022-02-24 15:13:30|23.49|20.41|23.36|20.28|23.58|20.5|23.36|20.28|0
1645715620000|2022-02-24 15:13:40|23.25|20.17|23.19|20.11|23.27|20.19|23.14|20.06|0
1645715630000|2022-02-24 15:13:50|23.11|20.03|23.14|20.06|23.29|20.21|23.11|20.03|0
1645715640000|2022-02-24 15:14:00|23.27|20.19|23.38|20.3|23.49|20.41|23.27|20.19|0
1645715650000|2022-02-24 15:14:10|23.34|20.26|23|19.92|23.38|20.3|23|19.92|0
1645715660000|2022-02-24 15:14:20|22.98|19.9|23.11|20.03|23.11|20.03|22.98|19.9|0
1645715670000|2022-02-24 15:14:30|23.22|20.14|23.63|20.55|23.63|20.55|23.22|20.14|0
1645715680000|2022-02-24 15:14:40|23.68|20.6|24.1|21.02|24.18|21.1|23.68|20.6|0
1645715690000|2022-02-24 15:14:50|24.07|20.99|23.99|20.91|24.21|21.13|23.99|20.91|0
1645715700000|2022-02-24 15:15:00|23.96|20.88|23.04|19.96|23.96|20.88|23.04|19.96|0
1645715710000|2022-02-24 15:15:10|23.12|20.04|23.02|19.94|23.12|20.04|22.98|19.9|0
1645715720000|2022-02-24 15:15:20|23.01|19.93|23.23|20.15|23.23|20.15|23.01|19.93|0
1645715730000|2022-02-24 15:15:30|23.17|20.09|23.06|19.98|23.17|20.09|23.06|19.98|0
1645715740000|2022-02-24 15:15:40|23.15|20.07|23.36|20.28|23.36|20.28|23.15|20.07|0
1645715750000|2022-02-24 15:15:50|23.32|20.24|23.17|20.09|23.36|20.28|23.17|20.09|0
1645715760000|2022-02-24 15:16:00|23.2|20.12|22.77|19.69|23.2|20.12|22.77|19.69|0
1645715770000|2022-02-24 15:16:10|22.88|19.8|22.77|19.69|22.89|19.81|22.71|19.63|0
1645715780000|2022-02-24 15:16:20|22.98|19.9|23.09|20.01|23.2|20.12|22.98|19.9|0
1645715790000|2022-02-24 15:16:30|23.15|20.07|23.15|20.07|23.23|20.15|23.15|20.07|0
1645715800000|2022-02-24 15:16:40|23.31|20.23|23.31|20.23|23.35|20.27|23.23|20.15|0
1645715810000|2022-02-24 15:16:50|23.2|20.12|23.24|20.16|23.27|20.19|23.2|20.12|0
1645715820000|2022-02-24 15:17:00|23.2|20.12|23.36|20.28|23.36|20.28|23.2|20.12|0
1645715830000|2022-02-24 15:17:10|23.25|20.17|23.34|20.26|23.34|20.26|23.17|20.09|0
1645715840000|2022-02-24 15:17:20|23.42|20.34|23.17|20.09|23.42|20.34|23.17|20.09|0
1645715850000|2022-02-24 15:17:30|23.12|20.04|23.31|20.23|23.31|20.23|23.12|20.04|0
1645715860000|2022-02-24 15:17:40|23.3|20.22|23.34|20.26|23.38|20.3|23.3|20.22|0
1645715870000|2022-02-24 15:17:50|23.39|20.31|23.23|20.15|23.39|20.31|23.23|20.15|0
1645715880000|2022-02-24 15:18:00|23.28|20.2|22.93|19.85|23.28|20.2|22.93|19.85|0
1645715890000|2022-02-24 15:18:10|23.12|20.04|23.01|19.93|23.12|20.04|23.01|19.93|0
1645715900000|2022-02-24 15:18:20|23.2|20.12|23.23|20.15|23.28|20.2|23.2|20.12|0
1645715910000|2022-02-24 15:18:30|23.12|20.04|23.23|20.15|23.23|20.15|23.1|20.02|0
1645715920000|2022-02-24 15:18:40|23.53|20.45|23.92|20.84|23.92|20.84|23.53|20.45|0
1645715930000|2022-02-24 15:18:50|24.06|20.98|24.14|21.06|24.14|21.06|24.06|20.98|0
1645715940000|2022-02-24 15:19:00|24.06|20.98|24.14|21.06|24.2|21.12|24.06|20.98|0
1645715950000|2022-02-24 15:19:10|24.23|21.15|23.97|20.89|24.23|21.15|23.97|20.89|0
1645715960000|2022-02-24 15:19:20|24.06|20.98|24.23|21.15|24.23|21.15|24.06|20.98|0
1645715970000|2022-02-24 15:19:30|24.2|21.12|24.23|21.15|24.23|21.15|24.2|21.12|0
1645715980000|2022-02-24 15:19:40|24.06|20.98|24.09|21.01|24.17|21.09|24.06|20.98|0
1645715990000|2022-02-24 15:19:50|24.13|21.05|24.18|21.1|24.2|21.12|24.13|21.05|0
1645716000000|2022-02-24 15:20:00|24.2|21.12|24.11|21.03|24.2|21.12|24.06|20.98|0
1645716010000|2022-02-24 15:20:10|24.07|20.99|24.2|21.12|24.2|21.12|24.03|20.95|0
1645716020000|2022-02-24 15:20:20|24.23|21.15|24.67|21.59|24.67|21.59|24.23|21.15|0
1645716030000|2022-02-24 15:20:30|24.65|21.57|24.65|21.57|24.71|21.63|24.65|21.57|0
1645716040000|2022-02-24 15:20:40|25.42|22.34|23.13|20.05|25.42|22.34|23.13|20.05|0
1645716050000|2022-02-24 15:20:50|23.21|20.13|23.16|20.08|23.21|20.13|23.16|20.08|0
1645716060000|2022-02-24 15:21:00|23.07|19.99|23.16|20.08|23.18|20.1|23.07|19.99|0
1645716070000|2022-02-24 15:21:10|23.21|20.13|23.18|20.1|23.21|20.13|23.16|20.08|0
1645716080000|2022-02-24 15:21:20|23.13|20.05|24.07|20.99|24.07|20.99|23.1|20.02|0
1645716090000|2022-02-24 15:21:30|24.09|21.01|24.41|21.33|24.55|21.47|24.09|21.01|0
1645716100000|2022-02-24 15:21:40|24.46|21.38|24.32|21.24|24.46|21.38|24.32|21.24|0
1645716110000|2022-02-24 15:21:50|24.34|21.26|24.24|21.16|24.38|21.3|24.18|21.1|0
1645716120000|2022-02-24 15:22:00|24.26|21.18|24.07|20.99|24.29|21.21|24.07|20.99|0
1645716130000|2022-02-24 15:22:10|24.01|20.93|23.7|20.62|24.01|20.93|23.7|20.62|0
1645716140000|2022-02-24 15:22:20|23.71|20.63|23.56|20.48|23.73|20.65|23.45|20.37|0
1645716150000|2022-02-24 15:22:30|23.4|20.32|23.4|20.32|23.45|20.37|23.4|20.32|0
1645716160000|2022-02-24 15:22:40|23.26|20.18|23.31|20.23|23.31|20.23|23.26|20.18|0
1645716170000|2022-02-24 15:22:50|23.19|20.11|23.01|19.93|23.23|20.15|23.01|19.93|0
1645716180000|2022-02-24 15:23:00|22.88|19.8|22.85|19.77|22.99|19.91|22.85|19.77|0
1645716190000|2022-02-24 15:23:10|22.88|19.8|22.99|19.91|22.99|19.91|22.88|19.8|0
1645716200000|2022-02-24 15:23:20|22.8|19.72|22.85|19.77|22.85|19.77|22.75|19.67|0
1645716210000|2022-02-24 15:23:30|22.73|19.65|22.55|19.47|22.73|19.65|22.55|19.47|0
1645716220000|2022-02-24 15:23:40|22.61|19.53|22.63|19.55|22.63|19.55|22.57|19.49|0
1645716230000|2022-02-24 15:23:50|22.66|19.58|22.45|19.37|22.66|19.58|22.45|19.37|0
1645716240000|2022-02-24 15:24:00|22.47|19.39|22.45|19.37|22.47|19.39|22.34|19.26|0
1645716250000|2022-02-24 15:24:10|22.39|19.31|22.5|19.42|22.5|19.42|22.31|19.23|0
1645716260000|2022-02-24 15:24:20|22.45|19.37|22.47|19.39|22.47|19.39|22.34|19.26|0
1645716270000|2022-02-24 15:24:30|22.34|19.26|22.55|19.47|22.55|19.47|22.34|19.26|0
1645716280000|2022-02-24 15:24:40|22.45|19.37|22.51|19.43|22.51|19.43|22.33|19.25|0
1645716290000|2022-02-24 15:24:50|22.57|19.49|22.71|19.63|22.71|19.63|22.57|19.49|0
1645716300000|2022-02-24 15:25:00|22.61|19.53|22.69|19.61|22.69|19.61|22.61|19.53|0
1645716310000|2022-02-24 15:25:10|22.66|19.58|23.05|19.97|23.05|19.97|22.66|19.58|0
1645716320000|2022-02-24 15:25:20|22.89|19.81|22.45|19.37|22.89|19.81|22.45|19.37|0
1645716330000|2022-02-24 15:25:30|22.41|19.33|22.26|19.18|22.45|19.37|22.26|19.18|0
1645716340000|2022-02-24 15:25:40|22.13|19.05|22.21|19.13|22.21|19.13|22|18.92|0
1645716350000|2022-02-24 15:25:50|22.23|19.15|22.1|19.02|22.23|19.15|21.89|18.81|0
1645716360000|2022-02-24 15:26:00|22.13|19.05|22.11|19.03|22.13|19.05|21.97|18.89|0
1645716370000|2022-02-24 15:26:10|22.13|19.05|21.92|18.84|22.23|19.15|21.92|18.84|0
1645716380000|2022-02-24 15:26:20|21.89|18.81|21.84|18.76|21.89|18.81|21.81|18.73|0
1645716390000|2022-02-24 15:26:30|21.79|18.71|21.71|18.63|21.79|18.71|21.71|18.63|0
1645716400000|2022-02-24 15:26:40|21.74|18.66|21.71|18.63|21.74|18.66|21.61|18.53|0
1645716410000|2022-02-24 15:26:50|21.76|18.68|21.71|18.63|21.76|18.68|21.58|18.5|0
1645716420000|2022-02-24 15:27:00|21.67|18.59|21.68|18.6|21.74|18.66|21.67|18.59|0
1645716430000|2022-02-24 15:27:10|21.78|18.7|21.75|18.67|21.84|18.76|21.75|18.67|0
1645716440000|2022-02-24 15:27:20|21.71|18.63|21.79|18.71|21.79|18.71|21.59|18.51|0
1645716450000|2022-02-24 15:27:30|21.61|18.53|23.08|20|23.08|20|21.08|18|0
1645716460000|2022-02-24 15:27:40|23.16|20.08|22.95|19.87|23.16|20.08|22.95|19.87|0
1645716470000|2022-02-24 15:27:50|22.99|19.91|22.52|19.44|22.99|19.91|22.52|19.44|0
1645716480000|2022-02-24 15:28:00|22.54|19.46|22.5|19.42|22.54|19.46|22.43|19.35|0
1645716490000|2022-02-24 15:28:10|22.63|19.55|22.76|19.68|22.76|19.68|22.58|19.5|0
1645716500000|2022-02-24 15:28:20|22.86|19.78|22.74|19.66|22.9|19.82|22.74|19.66|0
1645716510000|2022-02-24 15:28:30|22.88|19.8|22.71|19.63|22.88|19.8|22.71|19.63|0
1645716520000|2022-02-24 15:28:40|22.76|19.68|22.68|19.6|22.76|19.68|22.68|19.6|0
1645716530000|2022-02-24 15:28:50|22.62|19.54|22.66|19.58|22.66|19.58|22.58|19.5|0
1645716540000|2022-02-24 15:29:00|22.76|19.68|22.71|19.63|22.86|19.78|22.71|19.63|0
1645716550000|2022-02-24 15:29:10|22.74|19.66|22.47|19.39|22.74|19.66|22.47|19.39|0
1645716560000|2022-02-24 15:29:20|22.42|19.34|22.68|19.6|22.68|19.6|22.42|19.34|0
1645716570000|2022-02-24 15:29:30|22.71|19.63|22.9|19.82|22.9|19.82|22.71|19.63|0
1645716580000|2022-02-24 15:29:40|22.78|19.7|22.67|19.59|22.84|19.76|22.67|19.59|0
1645716590000|2022-02-24 15:29:50|22.68|19.6|22.66|19.58|22.74|19.66|22.66|19.58|0
1645716600000|2022-02-24 15:30:00|22.62|19.54|22.6|19.52|22.62|19.54|22.43|19.35|0
1645716610000|2022-02-24 15:30:10|22.62|19.54|22.4|19.32|22.62|19.54|22.39|19.31|0
1645716620000|2022-02-24 15:30:20|22.38|19.3|22.06|18.98|22.38|19.3|22.06|18.98|0
1645716630000|2022-02-24 15:30:30|22.05|18.97|22.13|19.05|22.13|19.05|22.02|18.94|0
1645716640000|2022-02-24 15:30:40|21.89|18.81|22|18.92|22.05|18.97|21.89|18.81|0
1645716650000|2022-02-24 15:30:50|22.15|19.07|22.1|19.02|22.18|19.1|22|18.92|0
1645716660000|2022-02-24 15:31:00|21.97|18.89|21.98|18.9|22.13|19.05|21.97|18.89|0
1645716670000|2022-02-24 15:31:10|22.23|19.15|22.14|19.06|22.34|19.26|22.14|19.06|0
1645716680000|2022-02-24 15:31:20|22.18|19.1|22.23|19.15|22.23|19.15|22.11|19.03|0
1645716690000|2022-02-24 15:31:30|22.15|19.07|22.17|19.09|22.17|19.09|22.14|19.06|0
1645716700000|2022-02-24 15:31:40|22.25|19.17|22.47|19.39|22.54|19.46|22.25|19.17|0
1645716710000|2022-02-24 15:31:50|22.5|19.42|22.5|19.42|22.5|19.42|22.39|19.31|0
1645716720000|2022-02-24 15:32:00|22.58|19.5|22.79|19.71|22.88|19.8|22.58|19.5|0
1645716730000|2022-02-24 15:32:10|22.95|19.87|22.83|19.75|22.98|19.9|22.83|19.75|0
1645716740000|2022-02-24 15:32:20|22.98|19.9|22.79|19.71|22.98|19.9|22.79|19.71|0
1645716750000|2022-02-24 15:32:30|22.85|19.77|22.44|19.36|22.85|19.77|22.44|19.36|0
1645716760000|2022-02-24 15:32:40|22.58|19.5|22.6|19.52|22.68|19.6|22.58|19.5|0
1645716770000|2022-02-24 15:32:50|22.55|19.47|22.6|19.52|22.6|19.52|22.55|19.47|0
1645716780000|2022-02-24 15:33:00|22.55|19.47|22.55|19.47|22.73|19.65|22.51|19.43|0
1645716790000|2022-02-24 15:33:10|22.59|19.51|22.59|19.51|22.71|19.63|22.59|19.51|0
1645716800000|2022-02-24 15:33:20|22.65|19.57|22.73|19.65|22.75|19.67|22.65|19.57|0
1645716810000|2022-02-24 15:33:30|22.77|19.69|22.92|19.84|22.99|19.91|22.77|19.69|0
1645716820000|2022-02-24 15:33:40|22.79|19.71|22.94|19.86|22.94|19.86|22.76|19.68|0
1645716830000|2022-02-24 15:33:50|23.03|19.95|23.49|20.41|23.49|20.41|23.03|19.95|0
1645716840000|2022-02-24 15:34:00|23.47|20.39|23.34|20.26|23.51|20.43|23.25|20.17|0
1645716850000|2022-02-24 15:34:10|23.23|20.15|23.62|20.54|23.62|20.54|23.22|20.14|0
1645716860000|2022-02-24 15:34:20|23.77|20.69|23.91|20.83|24.05|20.97|23.77|20.69|0
1645716870000|2022-02-24 15:34:30|23.95|20.87|23.74|20.66|24.09|21.01|23.74|20.66|0
1645716880000|2022-02-24 15:34:40|23.77|20.69|23.71|20.63|23.81|20.73|23.71|20.63|0
1645716890000|2022-02-24 15:34:50|23.77|20.69|23.71|20.63|23.82|20.74|23.71|20.63|0
1645716900000|2022-02-24 15:35:00|23.57|20.49|23.8|20.72|23.8|20.72|23.52|20.44|0
1645716910000|2022-02-24 15:35:10|23.89|20.81|23.44|20.36|23.89|20.81|23.44|20.36|0
1645716920000|2022-02-24 15:35:20|23.6|20.52|23.16|20.08|23.6|20.52|23.16|20.08|0
1645716930000|2022-02-24 15:35:30|22.9|19.82|22.98|19.9|23.06|19.98|22.9|19.82|0
1645716940000|2022-02-24 15:35:40|23|19.92|22.96|19.88|23|19.92|22.88|19.8|0
1645716950000|2022-02-24 15:35:50|23.02|19.94|22.68|19.6|23.02|19.94|22.65|19.57|0
1645716960000|2022-02-24 15:36:00|22.61|19.53|22.68|19.6|22.69|19.61|22.6|19.52|0
1645716970000|2022-02-24 15:36:10|22.53|19.45|22.57|19.49|22.73|19.65|22.53|19.45|0
1645716980000|2022-02-24 15:36:20|22.55|19.47|22.39|19.31|22.55|19.47|22.3|19.22|0
1645716990000|2022-02-24 15:36:30|22.36|19.28|22.6|19.52|22.6|19.52|22.36|19.28|0
1645717000000|2022-02-24 15:36:40|22.51|19.43|22.55|19.47|22.65|19.57|22.49|19.41|0
1645717010000|2022-02-24 15:36:50|22.42|19.34|22.15|19.07|22.42|19.34|22.15|19.07|0
1645717020000|2022-02-24 15:37:00|22.21|19.13|21.95|18.87|22.21|19.13|21.95|18.87|0
1645717030000|2022-02-24 15:37:10|22.09|19.01|22.34|19.26|22.34|19.26|22.09|19.01|0
1645717040000|2022-02-24 15:37:20|22.31|19.23|22.42|19.34|22.42|19.34|22.22|19.14|0
1645717050000|2022-02-24 15:37:30|22.52|19.44|22.59|19.51|22.59|19.51|22.47|19.39|0
1645717060000|2022-02-24 15:37:40|22.45|19.37|22.39|19.31|22.45|19.37|22.35|19.27|0
1645717070000|2022-02-24 15:37:50|22.34|19.26|22.19|19.11|22.44|19.36|22.19|19.11|0
1645717080000|2022-02-24 15:38:00|22.1|19.02|22.13|19.05|22.17|19.09|22.1|19.02|0
1645717090000|2022-02-24 15:38:10|22.05|18.97|22.23|19.15|22.26|19.18|22.05|18.97|0
1645717100000|2022-02-24 15:38:20|22.45|19.37|22.69|19.61|22.69|19.61|22.45|19.37|0
1645717110000|2022-02-24 15:38:30|22.47|19.39|22.44|19.36|22.53|19.45|22.44|19.36|0
1645717120000|2022-02-24 15:38:40|22.52|19.44|22.55|19.47|22.55|19.47|22.51|19.43|0
1645717130000|2022-02-24 15:38:50|22.42|19.34|22.39|19.31|22.42|19.34|22.39|19.31|0
1645717140000|2022-02-24 15:39:00|22.52|19.44|22.44|19.36|22.57|19.49|22.44|19.36|0
1645717150000|2022-02-24 15:39:10|22.6|19.52|22.45|19.37|22.6|19.52|22.34|19.26|0
1645717160000|2022-02-24 15:39:20|22.55|19.47|22.57|19.49|22.57|19.49|22.36|19.28|0
1645717170000|2022-02-24 15:39:30|22.53|19.45|22.43|19.35|22.53|19.45|22.43|19.35|0
1645717180000|2022-02-24 15:39:40|22.64|19.56|22.89|19.81|22.89|19.81|22.6|19.52|0
1645717190000|2022-02-24 15:39:50|22.93|19.85|22.81|19.73|22.93|19.85|22.79|19.71|0
1645717200000|2022-02-24 15:40:00|22.84|19.76|22.47|19.39|22.84|19.76|22.47|19.39|0
1645717210000|2022-02-24 15:40:10|22.57|19.49|22|18.92|22.57|19.49|22|18.92|0
1645717220000|2022-02-24 15:40:20|21.92|18.84|21.76|18.68|21.97|18.89|21.76|18.68|0
1645717230000|2022-02-24 15:40:30|21.69|18.61|21.92|18.84|21.92|18.84|21.64|18.56|0
1645717240000|2022-02-24 15:40:40|22.1|19.02|22.28|19.2|22.28|19.2|22.05|18.97|0
1645717250000|2022-02-24 15:40:50|22.13|19.05|22.1|19.02|22.18|19.1|22.1|19.02|0
1645717260000|2022-02-24 15:41:00|22.02|18.94|22.36|19.28|22.39|19.31|22.02|18.94|0
1645717270000|2022-02-24 15:41:10|22.26|19.18|22.2|19.12|22.28|19.2|22.2|19.12|0
1645717280000|2022-02-24 15:41:20|22.26|19.18|22.09|19.01|22.26|19.18|22.09|19.01|0
1645717290000|2022-02-24 15:41:30|22.26|19.18|22.15|19.07|22.26|19.18|22.1|19.02|0
1645717300000|2022-02-24 15:41:40|22.2|19.12|22.26|19.18|22.31|19.23|22.2|19.12|0
1645717310000|2022-02-24 15:41:50|22.32|19.24|22.28|19.2|22.32|19.24|22.26|19.18|0
1645717320000|2022-02-24 15:42:00|22.36|19.28|22.71|19.63|22.71|19.63|22.36|19.28|0
1645717330000|2022-02-24 15:42:10|22.64|19.56|22.49|19.41|22.64|19.56|22.47|19.39|0
1645717340000|2022-02-24 15:42:20|22.47|19.39|22.28|19.2|22.47|19.39|22.28|19.2|0
1645717350000|2022-02-24 15:42:30|22.36|19.28|22.39|19.31|22.39|19.31|22.26|19.18|0
1645717360000|2022-02-24 15:42:40|22.26|19.18|22.35|19.27|22.35|19.27|22.15|19.07|0
1645717370000|2022-02-24 15:42:50|22.44|19.36|22.49|19.41|22.49|19.41|22.39|19.31|0
1645717380000|2022-02-24 15:43:00|22.63|19.55|22.6|19.52|22.68|19.6|22.6|19.52|0
1645717390000|2022-02-24 15:43:10|22.57|19.49|22.8|19.72|22.8|19.72|22.57|19.49|0
1645717400000|2022-02-24 15:43:20|22.76|19.68|22.64|19.56|22.76|19.68|22.64|19.56|0
1645717410000|2022-02-24 15:43:30|22.68|19.6|22.68|19.6|22.76|19.68|22.68|19.6|0
1645717420000|2022-02-24 15:43:40|22.85|19.77|22.89|19.81|22.96|19.88|22.85|19.77|0
1645717430000|2022-02-24 15:43:50|23.09|20.01|23.22|20.14|23.22|20.14|23.08|20|0
1645717440000|2022-02-24 15:44:00|23.05|19.97|22.95|19.87|23.05|19.97|22.95|19.87|0
1645717450000|2022-02-24 15:44:10|22.92|19.84|22.95|19.87|22.95|19.87|22.8|19.72|0
1645717460000|2022-02-24 15:44:20|22.89|19.81|22.97|19.89|22.97|19.89|22.89|19.81|0
1645717470000|2022-02-24 15:44:30|22.87|19.79|22.95|19.87|23.05|19.97|22.87|19.79|0
1645717480000|2022-02-24 15:44:40|23|19.92|22.92|19.84|23|19.92|22.79|19.71|0
1645717490000|2022-02-24 15:44:50|22.87|19.79|22.92|19.84|22.97|19.89|22.79|19.71|0
1645717500000|2022-02-24 15:45:00|22.89|19.81|23|19.92|23.05|19.97|22.84|19.76|0
1645717510000|2022-02-24 15:45:10|23.08|20|23.03|19.95|23.08|20|22.95|19.87|0
1645717520000|2022-02-24 15:45:20|23|19.92|22.92|19.84|23|19.92|22.92|19.84|0
1645717530000|2022-02-24 15:45:30|23|19.92|23.2|20.12|23.2|20.12|23|19.92|0
1645717540000|2022-02-24 15:45:40|23.24|20.16|23.05|19.97|23.24|20.16|23.03|19.95|0
1645717550000|2022-02-24 15:45:50|23.01|19.93|22.84|19.76|23.01|19.93|22.84|19.76|0
1645717560000|2022-02-24 15:46:00|22.8|19.72|22.84|19.76|22.84|19.76|22.69|19.61|0
1645717570000|2022-02-24 15:46:10|23.03|19.95|23.24|20.16|23.24|20.16|23.03|19.95|0
1645717580000|2022-02-24 15:46:20|23.23|20.15|23.65|20.57|23.65|20.57|23.23|20.15|0
1645717590000|2022-02-24 15:46:30|23.54|20.46|23.41|20.33|23.57|20.49|23.41|20.33|0
1645717600000|2022-02-24 15:46:40|23.39|20.31|23.9|20.82|23.9|20.82|23.39|20.31|0
1645717610000|2022-02-24 15:46:50|24.04|20.96|24.1|21.02|24.1|21.02|23.99|20.91|0
1645717620000|2022-02-24 15:47:00|23.93|20.85|23.88|20.8|23.96|20.88|23.88|20.8|0
1645717630000|2022-02-24 15:47:10|23.71|20.63|23.49|20.41|23.71|20.63|23.49|20.41|0
1645717640000|2022-02-24 15:47:20|23.43|20.35|23.43|20.35|23.43|20.35|23.35|20.27|0
1645717650000|2022-02-24 15:47:30|23.46|20.38|23.43|20.35|23.46|20.38|23.33|20.25|0
1645717660000|2022-02-24 15:47:40|23.34|20.26|23.38|20.3|23.38|20.3|23.33|20.25|0
1645717670000|2022-02-24 15:47:50|23.43|20.35|23.54|20.46|23.57|20.49|23.43|20.35|0
1645717680000|2022-02-24 15:48:00|23.49|20.41|23.49|20.41|23.7|20.62|23.49|20.41|0
1645717690000|2022-02-24 15:48:10|23.65|20.57|23.82|20.74|23.82|20.74|23.65|20.57|0
1645717700000|2022-02-24 15:48:20|23.81|20.73|24.04|20.96|24.04|20.96|23.81|20.73|0
1645717710000|2022-02-24 15:48:30|24.17|21.09|24.07|20.99|24.18|21.1|24.07|20.99|0
1645717720000|2022-02-24 15:48:40|24.02|20.94|23.85|20.77|24.02|20.94|23.85|20.77|0
1645717730000|2022-02-24 15:48:50|23.83|20.75|24.02|20.94|24.02|20.94|23.83|20.75|0
1645717740000|2022-02-24 15:49:00|23.99|20.91|24.07|20.99|24.07|20.99|23.99|20.91|0
1645717750000|2022-02-24 15:49:10|24.04|20.96|24.35|21.27|24.35|21.27|24.04|20.96|0
1645717760000|2022-02-24 15:49:20|24.27|21.19|24.44|21.36|24.44|21.36|24.27|21.19|0
1645717770000|2022-02-24 15:49:30|24.58|21.5|24.61|21.53|24.65|21.57|24.58|21.5|0
1645717780000|2022-02-24 15:49:40|24.58|21.5|24.55|21.47|24.64|21.56|24.55|21.47|0
1645717790000|2022-02-24 15:49:50|24.41|21.33|24.21|21.13|24.41|21.33|24.21|21.13|0
1645717800000|2022-02-24 15:50:00|24.18|21.1|24.3|21.22|24.3|21.22|24.02|20.94|0
1645717810000|2022-02-24 15:50:10|24.08|21|23.9|20.82|24.08|21|23.9|20.82|0
1645717820000|2022-02-24 15:50:20|24.03|20.95|23.9|20.82|24.03|20.95|23.9|20.82|0
1645717830000|2022-02-24 15:50:30|23.96|20.88|23.93|20.85|23.99|20.91|23.93|20.85|0
1645717840000|2022-02-24 15:50:40|23.88|20.8|23.85|20.77|23.88|20.8|23.85|20.77|0
1645717850000|2022-02-24 15:50:50|23.74|20.66|23.76|20.68|23.76|20.68|23.6|20.52|0
1645717860000|2022-02-24 15:51:00|23.93|20.85|23.85|20.77|23.93|20.85|23.76|20.68|0
1645717870000|2022-02-24 15:51:10|24.1|21.02|23.96|20.88|24.1|21.02|23.9|20.82|0
1645717880000|2022-02-24 15:51:20|24.01|20.93|24.01|20.93|24.04|20.96|24.01|20.93|0
1645717890000|2022-02-24 15:51:30|24.1|21.02|24.04|20.96|24.1|21.02|24.04|20.96|0
1645717900000|2022-02-24 15:51:40|24.13|21.05|24.15|21.07|24.15|21.07|24.04|20.96|0
1645717910000|2022-02-24 15:51:50|24.07|20.99|24.04|20.96|24.07|20.99|23.97|20.89|0
1645717920000|2022-02-24 15:52:00|24.49|21.41|24.53|21.45|24.55|21.47|24.49|21.41|0
1645717930000|2022-02-24 15:52:10|24.32|21.24|24.38|21.3|24.38|21.3|24.18|21.1|0
1645717940000|2022-02-24 15:52:20|24.18|21.1|24.1|21.02|24.22|21.14|24.1|21.02|0
1645717950000|2022-02-24 15:52:30|23.9|20.82|23.93|20.85|23.93|20.85|23.74|20.66|0
1645717960000|2022-02-24 15:52:40|23.99|20.91|23.79|20.71|23.99|20.91|23.79|20.71|0
1645717970000|2022-02-24 15:52:50|23.74|20.66|23.71|20.63|23.74|20.66|23.71|20.63|0
1645717980000|2022-02-24 15:53:00|23.74|20.66|23.85|20.77|23.85|20.77|23.74|20.66|0
1645717990000|2022-02-24 15:53:10|23.79|20.71|24.07|20.99|24.07|20.99|23.79|20.71|0
1645718000000|2022-02-24 15:53:20|24.15|21.07|24.24|21.16|24.24|21.16|24.15|21.07|0
1645718010000|2022-02-24 15:53:30|24.41|21.33|24.58|21.5|24.63|21.55|24.41|21.33|0
1645718020000|2022-02-24 15:53:40|24.66|21.58|24.92|21.84|24.92|21.84|24.66|21.58|0
1645718030000|2022-02-24 15:53:50|25.12|22.04|25.09|22.01|25.12|22.04|24.95|21.87|0
1645718040000|2022-02-24 15:54:00|25.3|22.22|25.24|22.16|25.35|22.27|25.24|22.16|0
1645718050000|2022-02-24 15:54:10|25.21|22.13|25.32|22.24|25.32|22.24|25.09|22.01|0
1645718060000|2022-02-24 15:54:20|25.15|22.07|25.3|22.22|25.32|22.24|25.15|22.07|0
1645718070000|2022-02-24 15:54:30|25.32|22.24|25.38|22.3|25.38|22.3|25.3|22.22|0
1645718080000|2022-02-24 15:54:40|25.34|22.26|25.32|22.24|25.34|22.26|25.3|22.22|0
1645718090000|2022-02-24 15:54:50|25.27|22.19|25.3|22.22|25.32|22.24|25.27|22.19|0
1645718100000|2022-02-24 15:55:00|25.35|22.27|25.31|22.23|25.38|22.3|25.25|22.17|0
1645718110000|2022-02-24 15:55:10|25.35|22.27|25.32|22.24|25.35|22.27|25.29|22.21|0
1645718120000|2022-02-24 15:55:20|25.38|22.3|25.44|22.36|25.56|22.48|25.32|22.24|0
1645718130000|2022-02-24 15:55:30|25.32|22.24|25.66|22.58|25.66|22.58|25.31|22.23|0
1645718140000|2022-02-24 15:55:40|25.72|22.64|24.33|21.25|25.75|22.67|24.33|21.25|0
1645718150000|2022-02-24 15:55:50|24.39|21.31|24.28|21.2|24.48|21.4|24.28|21.2|0
1645718160000|2022-02-24 15:56:00|24.33|21.25|24.22|21.14|24.35|21.27|24.22|21.14|0
1645718170000|2022-02-24 15:56:10|24.21|21.13|24.22|21.14|24.33|21.25|24.21|21.13|0
1645718180000|2022-02-24 15:56:20|24.3|21.22|24.28|21.2|24.36|21.28|24.28|21.2|0
1645718190000|2022-02-24 15:56:30|24.3|21.22|24.35|21.27|24.35|21.27|24.28|21.2|0
1645718200000|2022-02-24 15:56:40|24.46|21.38|24.3|21.22|24.46|21.38|24.22|21.14|0
1645718210000|2022-02-24 15:56:50|24.25|21.17|24.25|21.17|24.33|21.25|24.25|21.17|0
1645718220000|2022-02-24 15:57:00|23.79|20.71|23.89|20.81|23.92|20.84|23.79|20.71|0
1645718230000|2022-02-24 15:57:10|24.09|21.01|24.26|21.18|24.26|21.18|24.09|21.01|0
1645718240000|2022-02-24 15:57:20|24.31|21.23|24.28|21.2|24.34|21.26|24.28|21.2|0
1645718250000|2022-02-24 15:57:30|24.2|21.12|24.11|21.03|24.23|21.15|24.11|21.03|0
1645718260000|2022-02-24 15:57:40|24.09|21.01|24.06|20.98|24.11|21.03|24.06|20.98|0
1645718270000|2022-02-24 15:57:50|24.03|20.95|23.5|20.42|24.03|20.95|23.5|20.42|0
1645718280000|2022-02-24 15:58:00|23.58|20.5|23.36|20.28|23.64|20.56|23.36|20.28|0
1645718290000|2022-02-24 15:58:10|23.32|20.24|23.33|20.25|23.33|20.25|23.22|20.14|0
1645718300000|2022-02-24 15:58:20|23.06|19.98|23.09|20.01|23.11|20.03|23.06|19.98|0
1645718310000|2022-02-24 15:58:30|23|19.92|23.15|20.07|23.15|20.07|23|19.92|0
1645718320000|2022-02-24 15:58:40|23.09|20.01|22.98|19.9|23.09|20.01|22.98|19.9|0
1645718330000|2022-02-24 15:58:50|23.09|20.01|23.15|20.07|23.15|20.07|23.09|20.01|0
1645718340000|2022-02-24 15:59:00|22.95|19.87|23.09|20.01|23.14|20.06|22.95|19.87|0
1645718350000|2022-02-24 15:59:10|23.17|20.09|23.28|20.2|23.28|20.2|23.17|20.09|0
1645718360000|2022-02-24 15:59:20|23.3|20.22|23.37|20.29|23.43|20.35|23.25|20.17|0
1645718370000|2022-02-24 15:59:30|23.43|20.35|23.3|20.22|23.47|20.39|23.3|20.22|0
1645718380000|2022-02-24 15:59:40|23.28|20.2|23.39|20.31|23.41|20.33|23.28|20.2|0
1645718390000|2022-02-24 15:59:50|23.33|20.25|23.43|20.35|23.44|20.36|23.33|20.25|0
1645718400000|2022-02-24 16:00:00|23.41|20.33|23|19.92|23.41|20.33|23|19.92|0
1645718410000|2022-02-24 16:00:10|22.92|19.84|22.87|19.79|22.92|19.84|22.87|19.79|0
1645718420000|2022-02-24 16:00:20|22.92|19.84|22.92|19.84|22.98|19.9|22.92|19.84|0
1645718430000|2022-02-24 16:00:30|22.84|19.76|22.85|19.77|23|19.92|22.84|19.76|0
1645718440000|2022-02-24 16:00:40|23.17|20.09|23.8|20.72|23.8|20.72|23.17|20.09|0
1645718450000|2022-02-24 16:00:50|23.57|20.49|23.51|20.43|23.58|20.5|23.51|20.43|0
1645718460000|2022-02-24 16:01:00|23.69|20.61|23.78|20.7|23.78|20.7|23.65|20.57|0
1645718470000|2022-02-24 16:01:10|23.92|20.84|24.11|21.03|24.14|21.06|23.92|20.84|0
1645718480000|2022-02-24 16:01:20|24.31|21.23|24.08|21|24.31|21.23|24.08|21|0
1645718490000|2022-02-24 16:01:30|24.06|20.98|23.76|20.68|24.11|21.03|23.76|20.68|0
1645718500000|2022-02-24 16:01:40|23.86|20.78|23.55|20.47|23.86|20.78|23.55|20.47|0
1645718510000|2022-02-24 16:01:50|23.5|20.42|23.52|20.44|23.64|20.56|23.47|20.39|0
1645718520000|2022-02-24 16:02:00|23.41|20.33|23.44|20.36|23.52|20.44|23.41|20.33|0
1645718530000|2022-02-24 16:02:10|23.25|20.17|23.36|20.28|23.36|20.28|23.25|20.17|0
1645718540000|2022-02-24 16:02:20|23.39|20.31|23.28|20.2|23.39|20.31|23.28|20.2|0
1645718550000|2022-02-24 16:02:30|23.26|20.18|23.39|20.31|23.39|20.31|23.26|20.18|0
1645718560000|2022-02-24 16:02:40|23.41|20.33|23.22|20.14|23.41|20.33|23.19|20.11|0
1645718570000|2022-02-24 16:02:50|23.11|20.03|23.36|20.28|23.37|20.29|23.11|20.03|0
1645718580000|2022-02-24 16:03:00|23.14|20.06|23.44|20.36|23.44|20.36|23.14|20.06|0
1645718590000|2022-02-24 16:03:10|23.29|20.21|23.32|20.24|23.39|20.31|23.29|20.21|0
1645718600000|2022-02-24 16:03:20|23.15|20.07|23.18|20.1|23.18|20.1|23.08|20|0
1645718610000|2022-02-24 16:03:30|23.3|20.22|22.96|19.88|23.3|20.22|22.96|19.88|0
1645718620000|2022-02-24 16:03:40|22.85|19.77|22.65|19.57|22.87|19.79|22.65|19.57|0
1645718630000|2022-02-24 16:03:50|22.52|19.44|22.3|19.22|22.6|19.52|22.3|19.22|0
1645718640000|2022-02-24 16:04:00|22.19|19.11|22.59|19.51|22.59|19.51|22.19|19.11|0
1645718650000|2022-02-24 16:04:10|22.61|19.53|22.49|19.41|22.61|19.53|22.49|19.41|0
1645718660000|2022-02-24 16:04:20|22.33|19.25|23.27|20.19|23.27|20.19|22.33|19.25|0
1645718670000|2022-02-24 16:04:30|23.48|20.4|23.89|20.81|23.91|20.83|23.48|20.4|0
1645718680000|2022-02-24 16:04:40|24.08|21|23.83|20.75|24.08|21|23.83|20.75|0
1645718690000|2022-02-24 16:04:50|23.86|20.78|23.82|20.74|23.86|20.78|23.8|20.72|0
1645718700000|2022-02-24 16:05:00|23.72|20.64|23.69|20.61|23.83|20.75|23.69|20.61|0
1645718710000|2022-02-24 16:05:10|23.65|20.57|23.83|20.75|23.84|20.76|23.65|20.57|0
1645718720000|2022-02-24 16:05:20|23.89|20.81|24.04|20.96|24.04|20.96|23.89|20.81|0
1645718730000|2022-02-24 16:05:30|24.21|21.13|24.11|21.03|24.21|21.13|24.1|21.02|0
1645718740000|2022-02-24 16:05:40|23.97|20.89|24.26|21.18|24.26|21.18|23.97|20.89|0
1645718750000|2022-02-24 16:05:50|24.14|21.06|24.08|21|24.14|21.06|24.04|20.96|0
1645718760000|2022-02-24 16:06:00|24.04|20.96|23.97|20.89|24.21|21.13|23.97|20.89|0
1645718770000|2022-02-24 16:06:10|23.96|20.88|24.07|20.99|24.07|20.99|23.94|20.86|0
1645718780000|2022-02-24 16:06:20|24.09|21.01|23.84|20.76|24.09|21.01|23.84|20.76|0
1645718790000|2022-02-24 16:06:30|23.81|20.73|23.93|20.85|24|20.92|23.81|20.73|0
1645718800000|2022-02-24 16:06:40|23.99|20.91|24.06|20.98|24.14|21.06|23.99|20.91|0
1645718810000|2022-02-24 16:06:50|24.07|20.99|24.21|21.13|24.21|21.13|24.07|20.99|0
1645718820000|2022-02-24 16:07:00|24.2|21.12|24.09|21.01|24.2|21.12|24.04|20.96|0
1645718830000|2022-02-24 16:07:10|24.33|21.25|24.41|21.33|24.41|21.33|24.33|21.25|0
1645718840000|2022-02-24 16:07:20|24.4|21.32|24.51|21.43|24.58|21.5|24.4|21.32|0
1645718850000|2022-02-24 16:07:30|24.64|21.56|24.87|21.79|24.87|21.79|24.64|21.56|0
1645718860000|2022-02-24 16:07:40|25.08|22|25.13|22.05|25.13|22.05|25.01|21.93|0
1645718870000|2022-02-24 16:07:50|25.1|22.02|25.36|22.28|25.36|22.28|25.1|22.02|0
1645718880000|2022-02-24 16:08:00|25.32|22.24|25.3|22.22|25.32|22.24|25.26|22.18|0
1645718890000|2022-02-24 16:08:10|25.24|22.16|25.27|22.19|25.39|22.31|25.24|22.16|0
1645718900000|2022-02-24 16:08:20|25.16|22.08|25|21.92|25.16|22.08|25|21.92|0
1645718910000|2022-02-24 16:08:30|24.98|21.9|25.06|21.98|25.06|21.98|24.82|21.74|0
1645718920000|2022-02-24 16:08:40|25.1|22.02|25.14|22.06|25.24|22.16|25.1|22.02|0
1645718930000|2022-02-24 16:08:50|25.3|22.22|25.33|22.25|25.33|22.25|25.27|22.19|0
1645718940000|2022-02-24 16:09:00|25.24|22.16|25.49|22.41|25.49|22.41|25.24|22.16|0
1645718950000|2022-02-24 16:09:10|25.39|22.31|25.54|22.46|25.54|22.46|25.38|22.3|0
1645718960000|2022-02-24 16:09:20|25.33|22.25|25.92|22.84|25.92|22.84|25.33|22.25|0
1645718970000|2022-02-24 16:09:30|25.91|22.83|26.04|22.96|26.04|22.96|25.91|22.83|0
1645718980000|2022-02-24 16:09:40|25.95|22.87|25.89|22.81|25.95|22.87|25.89|22.81|0
1645718990000|2022-02-24 16:09:50|25.74|22.66|25.6|22.52|25.74|22.66|25.6|22.52|0
1645719000000|2022-02-24 16:10:00|25.64|22.56|25.94|22.86|25.94|22.86|25.64|22.56|0
1645719010000|2022-02-24 16:10:10|25.85|22.77|25.6|22.52|25.85|22.77|25.6|22.52|0
1645719020000|2022-02-24 16:10:20|25.63|22.55|25.3|22.22|25.63|22.55|25.3|22.22|0
1645719030000|2022-02-24 16:10:30|25.01|21.93|25.17|22.09|25.17|22.09|25.01|21.93|0
1645719040000|2022-02-24 16:10:40|25.13|22.05|25.05|21.97|25.13|22.05|24.95|21.87|0
1645719050000|2022-02-24 16:10:50|25|21.92|24.98|21.9|25.03|21.95|24.87|21.79|0
1645719060000|2022-02-24 16:11:00|24.95|21.87|25.2|22.12|25.2|22.12|24.95|21.87|0
1645719070000|2022-02-24 16:11:10|25.42|22.34|25.6|22.52|25.6|22.52|25.42|22.34|0
1645719080000|2022-02-24 16:11:20|25.66|22.58|25.68|22.6|25.68|22.6|25.52|22.44|0
1645719090000|2022-02-24 16:11:30|25.61|22.53|25.6|22.52|25.82|22.74|25.6|22.52|0
1645719100000|2022-02-24 16:11:40|25.71|22.63|25.82|22.74|25.83|22.75|25.71|22.63|0
1645719110000|2022-02-24 16:11:50|25.7|22.62|25.86|22.78|25.86|22.78|25.7|22.62|0
1645719120000|2022-02-24 16:12:00|25.88|22.8|25.95|22.87|25.95|22.87|25.8|22.72|0
1645719130000|2022-02-24 16:12:10|25.92|22.84|25.63|22.55|25.92|22.84|25.63|22.55|0
1645719140000|2022-02-24 16:12:20|25.74|22.66|25.35|22.27|25.74|22.66|25.35|22.27|0
1645719150000|2022-02-24 16:12:30|25.36|22.28|25.65|22.57|25.65|22.57|25.36|22.28|0
1645719160000|2022-02-24 16:12:40|25.73|22.65|25.8|22.72|25.8|22.72|25.61|22.53|0
1645719170000|2022-02-24 16:12:50|25.89|22.81|25.94|22.86|25.94|22.86|25.85|22.77|0
1645719180000|2022-02-24 16:13:00|26.13|23.05|26.24|23.16|26.24|23.16|26.04|22.96|0
1645719190000|2022-02-24 16:13:10|26.27|23.19|26.52|23.44|26.52|23.44|26.27|23.19|0
1645719200000|2022-02-24 16:13:20|26.74|23.66|26.65|23.57|26.74|23.66|26.65|23.57|0
1645719210000|2022-02-24 16:13:30|26.62|23.54|26.66|23.58|26.68|23.6|26.62|23.54|0
1645719220000|2022-02-24 16:13:40|26.63|23.55|26.62|23.54|26.63|23.55|26.49|23.41|0
1645719230000|2022-02-24 16:13:50|26.61|23.53|26.63|23.55|26.66|23.58|26.54|23.46|0
1645719240000|2022-02-24 16:14:00|26.46|23.38|26.49|23.41|26.49|23.41|26.39|23.31|0
1645719250000|2022-02-24 16:14:10|26.39|23.31|26.37|23.29|26.46|23.38|26.37|23.29|0
1645719260000|2022-02-24 16:14:20|26.48|23.4|26.55|23.47|26.55|23.47|26.48|23.4|0
1645719270000|2022-02-24 16:14:30|26.57|23.49|26.52|23.44|26.57|23.49|26.52|23.44|0
1645719280000|2022-02-24 16:14:40|26.46|23.38|26.39|23.31|26.51|23.43|26.39|23.31|0
1645719290000|2022-02-24 16:14:50|26.4|23.32|26.48|23.4|26.48|23.4|26.39|23.31|0
1645719300000|2022-02-24 16:15:00|26.52|23.44|26.19|23.11|26.52|23.44|26.19|23.11|0
1645719310000|2022-02-24 16:15:10|26.22|23.14|26.45|23.37|26.45|23.37|26.22|23.14|0
1645719320000|2022-02-24 16:15:20|26.49|23.41|26.37|23.29|26.49|23.41|26.33|23.25|0
1645719330000|2022-02-24 16:15:30|26.31|23.23|26.34|23.26|26.43|23.35|26.31|23.23|0
1645719340000|2022-02-24 16:15:40|26.37|23.29|26.34|23.26|26.49|23.41|26.31|23.23|0
1645719350000|2022-02-24 16:15:50|26.28|23.2|26.19|23.11|26.31|23.23|26.19|23.11|0
1645719360000|2022-02-24 16:16:00|26.34|23.26|26.28|23.2|26.43|23.35|26.28|23.2|0
1645719370000|2022-02-24 16:16:10|26.36|23.28|26.16|23.08|26.36|23.28|26.13|23.05|0
1645719380000|2022-02-24 16:16:20|25.95|22.87|25.95|22.87|25.95|22.87|25.85|22.77|0
1645719390000|2022-02-24 16:16:30|25.8|22.72|25.73|22.65|25.8|22.72|25.67|22.59|0
1645719400000|2022-02-24 16:16:40|25.79|22.71|25.89|22.81|25.89|22.81|25.79|22.71|0
1645719410000|2022-02-24 16:16:50|25.92|22.84|25.67|22.59|26.05|22.97|25.67|22.59|0
1645719420000|2022-02-24 16:17:00|25.7|22.62|25.73|22.65|25.73|22.65|25.68|22.6|0
1645719430000|2022-02-24 16:17:10|25.74|22.66|26.37|23.29|26.37|23.29|25.67|22.59|0
1645719440000|2022-02-24 16:17:20|24.83|21.75|24.91|21.83|24.91|21.83|24.83|21.75|0
1645719450000|2022-02-24 16:17:30|24.87|21.79|24.77|21.69|24.87|21.79|24.67|21.59|0
1645719460000|2022-02-24 16:17:40|24.84|21.76|24.99|21.91|24.99|21.91|24.84|21.76|0
1645719470000|2022-02-24 16:17:50|25.13|22.05|25.02|21.94|25.13|22.05|25.02|21.94|0
1645719480000|2022-02-24 16:18:00|25.13|22.05|25.07|21.99|25.26|22.18|24.96|21.88|0
1645719490000|2022-02-24 16:18:10|25.13|22.05|25.28|22.2|25.28|22.2|25.07|21.99|0
1645719500000|2022-02-24 16:18:20|25.43|22.35|25.34|22.26|25.43|22.35|25.34|22.26|0
1645719510000|2022-02-24 16:18:30|25.46|22.38|25.64|22.56|25.64|22.56|25.4|22.32|0
1645719520000|2022-02-24 16:18:40|25.72|22.64|25.58|22.5|25.74|22.66|25.58|22.5|0
1645719530000|2022-02-24 16:18:50|25.5|22.42|25.55|22.47|25.58|22.5|25.5|22.42|0
1645719540000|2022-02-24 16:19:00|25.72|22.64|25.61|22.53|25.72|22.64|25.55|22.47|0
1645719550000|2022-02-24 16:19:10|25.68|22.6|25.84|22.76|25.84|22.76|25.68|22.6|0
1645719560000|2022-02-24 16:19:20|25.75|22.67|25.69|22.61|25.75|22.67|25.68|22.6|0
1645719570000|2022-02-24 16:19:30|25.72|22.64|25.52|22.44|25.72|22.64|25.52|22.44|0
1645719580000|2022-02-24 16:19:40|25.61|22.53|25.64|22.56|25.64|22.56|25.58|22.5|0
1645719590000|2022-02-24 16:19:50|25.69|22.61|25.78|22.7|25.78|22.7|25.69|22.61|0
1645719600000|2022-02-24 16:20:00|25.87|22.79|25.9|22.82|26.01|22.93|25.78|22.7|0
1645719610000|2022-02-24 16:20:10|25.93|22.85|25.87|22.79|25.93|22.85|25.87|22.79|0
1645719620000|2022-02-24 16:20:20|25.96|22.88|25.84|22.76|25.96|22.88|25.84|22.76|0
1645719630000|2022-02-24 16:20:30|25.78|22.7|25.68|22.6|25.78|22.7|25.68|22.6|0
1645719640000|2022-02-24 16:20:40|25.71|22.63|25.69|22.61|25.81|22.73|25.69|22.61|0
1645719650000|2022-02-24 16:20:50|25.78|22.7|25.63|22.55|25.78|22.7|25.58|22.5|0
1645719660000|2022-02-24 16:21:00|25.5|22.42|25.55|22.47|25.55|22.47|25.5|22.42|0
1645719670000|2022-02-24 16:21:10|25.34|22.26|25.16|22.08|25.34|22.26|25.16|22.08|0
1645719680000|2022-02-24 16:21:20|25.12|22.04|25.06|21.98|25.12|22.04|25.01|21.93|0
1645719690000|2022-02-24 16:21:30|25.13|22.05|25.13|22.05|25.16|22.08|25.13|22.05|0
1645719700000|2022-02-24 16:21:40|25.19|22.11|25.16|22.08|25.25|22.17|25.16|22.08|0
1645719710000|2022-02-24 16:21:50|25.25|22.17|25.32|22.24|25.37|22.29|25.25|22.17|0
1645719720000|2022-02-24 16:22:00|25.4|22.32|25.26|22.18|25.49|22.41|25.26|22.18|0
1645719730000|2022-02-24 16:22:10|25.19|22.11|25.16|22.08|25.19|22.11|25.1|22.02|0
1645719740000|2022-02-24 16:22:20|25.31|22.23|25.13|22.05|25.31|22.23|25.07|21.99|0
1645719750000|2022-02-24 16:22:30|25.16|22.08|25|21.92|25.16|22.08|25|21.92|0
1645719760000|2022-02-24 16:22:40|24.93|21.85|24.88|21.8|24.93|21.85|24.88|21.8|0
1645719770000|2022-02-24 16:22:50|24.99|21.91|24.28|21.2|25.17|22.09|24.28|21.2|0
1645719780000|2022-02-24 16:23:00|24.17|21.09|24.4|21.32|24.4|21.32|24.17|21.09|0
1645719790000|2022-02-24 16:23:10|24.37|21.29|24.34|21.26|24.37|21.29|24.25|21.17|0
1645719800000|2022-02-24 16:23:20|24.31|21.23|24.31|21.23|24.32|21.24|24.31|21.23|0
1645719810000|2022-02-24 16:23:30|24.34|21.26|24.17|21.09|24.37|21.29|24.17|21.09|0
1645719820000|2022-02-24 16:23:40|24.02|20.94|23.9|20.82|24.05|20.97|23.9|20.82|0
1645719830000|2022-02-24 16:23:50|23.71|20.63|23.66|20.58|23.74|20.66|23.66|20.58|0
1645719840000|2022-02-24 16:24:00|23.74|20.66|23.91|20.83|23.91|20.83|23.74|20.66|0
1645719850000|2022-02-24 16:24:10|23.94|20.86|23.97|20.89|23.97|20.89|23.94|20.86|0
1645719860000|2022-02-24 16:24:20|23.84|20.76|23.88|20.8|23.88|20.8|23.84|20.76|0
1645719870000|2022-02-24 16:24:30|23.82|20.74|23.8|20.72|23.82|20.74|23.71|20.63|0
1645719880000|2022-02-24 16:24:40|23.75|20.67|23.8|20.72|23.8|20.72|23.68|20.6|0
1645719890000|2022-02-24 16:24:50|23.71|20.63|23.54|20.46|23.71|20.63|23.54|20.46|0
1645719900000|2022-02-24 16:25:00|23.63|20.55|23.57|20.49|23.63|20.55|23.57|20.49|0
1645719910000|2022-02-24 16:25:10|23.54|20.46|23.47|20.39|23.57|20.49|23.47|20.39|0
1645719920000|2022-02-24 16:25:20|23.68|20.6|23.71|20.63|23.71|20.63|23.64|20.56|0
1645719930000|2022-02-24 16:25:30|23.77|20.69|23.71|20.63|23.77|20.69|23.49|20.41|0
1645719940000|2022-02-24 16:25:40|23.74|20.66|23.88|20.8|23.88|20.8|23.74|20.66|0
1645719950000|2022-02-24 16:25:50|23.94|20.86|23.95|20.87|24.01|20.93|23.94|20.86|0
1645719960000|2022-02-24 16:26:00|23.87|20.79|23.88|20.8|24.02|20.94|23.87|20.79|0
1645719970000|2022-02-24 16:26:10|23.87|20.79|23.82|20.74|23.87|20.79|23.82|20.74|0
1645719980000|2022-02-24 16:26:20|23.88|20.8|24.08|21|24.08|21|23.88|20.8|0
1645719990000|2022-02-24 16:26:30|23.85|20.77|23.82|20.74|23.91|20.83|23.8|20.72|0
1645720000000|2022-02-24 16:26:40|23.84|20.76|23.63|20.55|23.84|20.76|23.63|20.55|0
1645720010000|2022-02-24 16:26:50|23.71|20.63|23.58|20.5|23.71|20.63|23.58|20.5|0
1645720020000|2022-02-24 16:27:00|23.4|20.32|23.56|20.48|23.57|20.49|23.4|20.32|0
1645720030000|2022-02-24 16:27:10|23.5|20.42|23.5|20.42|23.6|20.52|23.5|20.42|0
1645720040000|2022-02-24 16:27:20|23.49|20.41|23.35|20.27|23.52|20.44|23.35|20.27|0
1645720050000|2022-02-24 16:27:30|23.33|20.25|23.32|20.24|23.33|20.25|23.31|20.23|0
1645720060000|2022-02-24 16:27:40|23.17|20.09|23.1|20.02|23.17|20.09|23.1|20.02|0
1645720070000|2022-02-24 16:27:50|23.07|19.99|23.07|19.99|23.13|20.05|23.07|19.99|0
1645720080000|2022-02-24 16:28:00|23.06|19.98|22.99|19.91|23.18|20.1|22.99|19.91|0
1645720090000|2022-02-24 16:28:10|22.95|19.87|22.99|19.91|23.07|19.99|22.95|19.87|0
1645720100000|2022-02-24 16:28:20|23.02|19.94|23.15|20.07|23.15|20.07|23.02|19.94|0
1645720110000|2022-02-24 16:28:30|23.18|20.1|23.35|20.27|23.35|20.27|23.18|20.1|0
1645720120000|2022-02-24 16:28:40|23.36|20.28|23.46|20.38|23.46|20.38|23.28|20.2|0
1645720130000|2022-02-24 16:28:50|23.42|20.34|23.26|20.18|23.42|20.34|23.26|20.18|0
1645720140000|2022-02-24 16:29:00|23.38|20.3|23.43|20.35|23.43|20.35|23.38|20.3|0
1645720150000|2022-02-24 16:29:10|23.4|20.32|23.46|20.38|23.46|20.38|23.32|20.24|0
1645720160000|2022-02-24 16:29:20|23.35|20.27|23.46|20.38|23.46|20.38|23.29|20.21|0
1645720170000|2022-02-24 16:29:30|23.32|20.24|23.07|19.99|23.32|20.24|23.04|19.96|0
1645720180000|2022-02-24 16:29:40|23.02|19.94|22.96|19.88|23.04|19.96|22.96|19.88|0
1645720190000|2022-02-24 16:29:50|22.91|19.83|23.04|19.96|23.04|19.96|22.84|19.76|0
1645720200000|2022-02-24 16:30:00|23.1|20.02|23.11|20.03|23.11|20.03|22.99|19.91|0
1645720210000|2022-02-24 16:30:10|23.1|20.02|23.15|20.07|23.15|20.07|23.1|20.02|0
1645720220000|2022-02-24 16:30:20|23.29|20.21|23.4|20.32|23.4|20.32|23.29|20.21|0
1645720230000|2022-02-24 16:30:30|23.54|20.46|23.57|20.49|23.61|20.53|23.51|20.43|0
1645720240000|2022-02-24 16:30:40|23.56|20.48|23.8|20.72|23.8|20.72|23.56|20.48|0
1645720250000|2022-02-24 16:30:50|23.79|20.71|23.61|20.53|23.79|20.71|23.61|20.53|0
1645720260000|2022-02-24 16:31:00|23.7|20.62|23.29|20.21|23.7|20.62|23.26|20.18|0
1645720270000|2022-02-24 16:31:10|23.24|20.16|23.15|20.07|23.24|20.16|23.15|20.07|0
1645720280000|2022-02-24 16:31:20|23.21|20.13|22.81|19.73|23.21|20.13|22.81|19.73|0
1645720290000|2022-02-24 16:31:30|22.88|19.8|22.61|19.53|22.88|19.8|22.61|19.53|0
1645720300000|2022-02-24 16:31:40|22.55|19.47|22.45|19.37|22.59|19.51|22.45|19.37|0
1645720310000|2022-02-24 16:31:50|22.39|19.31|22.39|19.31|22.45|19.37|22.39|19.31|0
1645720320000|2022-02-24 16:32:00|22.5|19.42|22.58|19.5|22.58|19.5|22.43|19.35|0
1645720330000|2022-02-24 16:32:10|22.8|19.72|22.91|19.83|22.91|19.83|22.72|19.64|0
1645720340000|2022-02-24 16:32:20|22.77|19.69|22.82|19.74|22.82|19.74|22.76|19.68|0
1645720350000|2022-02-24 16:32:30|22.88|19.8|22.63|19.55|22.88|19.8|22.63|19.55|0
1645720360000|2022-02-24 16:32:40|22.69|19.61|22.63|19.55|22.69|19.61|22.55|19.47|0
1645720370000|2022-02-24 16:32:50|22.61|19.53|22.65|19.57|22.65|19.57|22.55|19.47|0
1645720380000|2022-02-24 16:33:00|22.61|19.53|22.73|19.65|22.8|19.72|22.61|19.53|0
1645720390000|2022-02-24 16:33:10|22.72|19.64|22.61|19.53|22.72|19.64|22.61|19.53|0
1645720400000|2022-02-24 16:33:20|22.72|19.64|22.45|19.37|22.76|19.68|22.45|19.37|0
1645720410000|2022-02-24 16:33:30|22.42|19.34|22.72|19.64|22.72|19.64|22.42|19.34|0
1645720420000|2022-02-24 16:33:40|22.78|19.7|22.78|19.7|22.8|19.72|22.77|19.69|0
1645720430000|2022-02-24 16:33:50|22.91|19.83|22.77|19.69|22.93|19.85|22.77|19.69|0
1645720440000|2022-02-24 16:34:00|22.74|19.66|22.72|19.64|22.74|19.66|22.72|19.64|0
1645720450000|2022-02-24 16:34:10|22.73|19.65|22.95|19.87|22.95|19.87|22.73|19.65|0
1645720460000|2022-02-24 16:34:20|22.89|19.81|22.88|19.8|22.95|19.87|22.82|19.74|0
1645720470000|2022-02-24 16:34:30|23.04|19.96|23.07|19.99|23.07|19.99|23.04|19.96|0
1645720480000|2022-02-24 16:34:40|23.14|20.06|22.96|19.88|23.14|20.06|22.96|19.88|0
1645720490000|2022-02-24 16:34:50|23.14|20.06|23.1|20.02|23.26|20.18|23.1|20.02|0
1645720500000|2022-02-24 16:35:00|23.19|20.11|23.33|20.25|23.33|20.25|23.19|20.11|0
1645720510000|2022-02-24 16:35:10|23.46|20.38|23.32|20.24|23.49|20.41|23.32|20.24|0
1645720520000|2022-02-24 16:35:20|23.26|20.18|23.24|20.16|23.26|20.18|23.24|20.16|0
1645720530000|2022-02-24 16:35:30|23.22|20.14|23.17|20.09|23.28|20.2|23.17|20.09|0
1645720540000|2022-02-24 16:35:40|23.18|20.1|23.18|20.1|23.18|20.1|23.1|20.02|0
1645720550000|2022-02-24 16:35:50|22.85|19.77|22.74|19.66|22.86|19.78|22.74|19.66|0
1645720560000|2022-02-24 16:36:00|22.77|19.69|22.95|19.87|22.95|19.87|22.77|19.69|0
1645720570000|2022-02-24 16:36:10|23.04|19.96|22.63|19.55|23.04|19.96|22.63|19.55|0
1645720580000|2022-02-24 16:36:20|22.61|19.53|22.69|19.61|22.69|19.61|22.61|19.53|0
1645720590000|2022-02-24 16:36:30|22.74|19.66|22.77|19.69|22.88|19.8|22.74|19.66|0
1645720600000|2022-02-24 16:36:40|22.74|19.66|22.55|19.47|22.74|19.66|22.55|19.47|0
1645720610000|2022-02-24 16:36:50|22.58|19.5|22.58|19.5|22.66|19.58|22.58|19.5|0
1645720620000|2022-02-24 16:37:00|22.55|19.47|22.66|19.58|22.69|19.61|22.55|19.47|0
1645720630000|2022-02-24 16:37:10|22.58|19.5|22.55|19.47|22.58|19.5|22.53|19.45|0
1645720640000|2022-02-24 16:37:20|22.51|19.43|22.39|19.31|22.51|19.43|22.36|19.28|0
1645720650000|2022-02-24 16:37:30|22.43|19.35|22.53|19.45|22.55|19.47|22.43|19.35|0
1645720660000|2022-02-24 16:37:40|22.55|19.47|22.63|19.55|22.69|19.61|22.55|19.47|0
1645720670000|2022-02-24 16:37:50|22.66|19.58|22.77|19.69|22.8|19.72|22.66|19.58|0
1645720680000|2022-02-24 16:38:00|22.88|19.8|22.82|19.74|22.93|19.85|22.82|19.74|0
1645720690000|2022-02-24 16:38:10|22.77|19.69|22.78|19.7|22.8|19.72|22.69|19.61|0
1645720700000|2022-02-24 16:38:20|22.9|19.82|22.85|19.77|22.9|19.82|22.85|19.77|0
1645720710000|2022-02-24 16:38:30|22.9|19.82|22.93|19.85|22.96|19.88|22.9|19.82|0
1645720720000|2022-02-24 16:38:40|22.88|19.8|22.95|19.87|22.99|19.91|22.88|19.8|0
1645720730000|2022-02-24 16:38:50|23.01|19.93|23.08|20|23.15|20.07|23.01|19.93|0
1645720740000|2022-02-24 16:39:00|22.99|19.91|23.18|20.1|23.18|20.1|22.99|19.91|0
1645720750000|2022-02-24 16:39:10|23.08|20|23.32|20.24|23.32|20.24|23.07|19.99|0
1645720760000|2022-02-24 16:39:20|23.26|20.18|23.29|20.21|23.32|20.24|23.26|20.18|0
1645720770000|2022-02-24 16:39:30|23.4|20.32|23.37|20.29|23.43|20.35|23.37|20.29|0
1645720780000|2022-02-24 16:39:40|23.46|20.38|23.54|20.46|23.54|20.46|23.43|20.35|0
1645720790000|2022-02-24 16:39:50|23.57|20.49|23.62|20.54|23.62|20.54|23.57|20.49|0
1645720800000|2022-02-24 16:40:00|23.57|20.49|23.4|20.32|23.57|20.49|23.32|20.24|0
1645720810000|2022-02-24 16:40:10|23.18|20.1|23.12|20.04|23.23|20.15|23.12|20.04|0
1645720820000|2022-02-24 16:40:20|23.1|20.02|23.32|20.24|23.34|20.26|23.1|20.02|0
1645720830000|2022-02-24 16:40:30|23.4|20.32|23.32|20.24|23.4|20.32|23.32|20.24|0
1645720840000|2022-02-24 16:40:40|23.29|20.21|23.4|20.32|23.43|20.35|23.29|20.21|0
1645720850000|2022-02-24 16:40:50|23.46|20.38|23.4|20.32|23.46|20.38|23.32|20.24|0
1645720860000|2022-02-24 16:41:00|23.37|20.29|23.32|20.24|23.37|20.29|23.29|20.21|0
1645720870000|2022-02-24 16:41:10|23.34|20.26|23.25|20.17|23.37|20.29|23.25|20.17|0
1645720880000|2022-02-24 16:41:20|23.15|20.07|22.9|19.82|23.18|20.1|22.9|19.82|0
1645720890000|2022-02-24 16:41:30|23.04|19.96|22.8|19.72|23.04|19.96|22.8|19.72|0
1645720900000|2022-02-24 16:41:40|22.77|19.69|22.74|19.66|22.77|19.69|22.71|19.63|0
1645720910000|2022-02-24 16:41:50|22.58|19.5|22.59|19.51|22.59|19.51|22.55|19.47|0
1645720920000|2022-02-24 16:42:00|22.55|19.47|22.36|19.28|22.55|19.47|22.34|19.26|0
1645720930000|2022-02-24 16:42:10|22.15|19.07|22.07|18.99|22.15|19.07|22.02|18.94|0
1645720940000|2022-02-24 16:42:20|22.1|19.02|22.04|18.96|22.1|19.02|22.02|18.94|0
1645720950000|2022-02-24 16:42:30|21.94|18.86|22.07|18.99|22.07|18.99|21.94|18.86|0
1645720960000|2022-02-24 16:42:40|22.1|19.02|22.19|19.11|22.2|19.12|22.1|19.02|0
1645720970000|2022-02-24 16:42:50|22.18|19.1|21.96|18.88|22.18|19.1|21.96|18.88|0
1645720980000|2022-02-24 16:43:00|21.91|18.83|21.96|18.88|21.96|18.88|21.91|18.83|0
1645720990000|2022-02-24 16:43:10|21.91|18.83|21.91|18.83|21.91|18.83|21.89|18.81|0
1645721000000|2022-02-24 16:43:20|21.96|18.88|21.91|18.83|21.96|18.88|21.91|18.83|0
1645721010000|2022-02-24 16:43:30|21.81|18.73|21.86|18.78|21.91|18.83|21.81|18.73|0
1645721020000|2022-02-24 16:43:40|21.85|18.77|21.75|18.67|21.91|18.83|21.75|18.67|0
1645721030000|2022-02-24 16:43:50|21.78|18.7|21.81|18.73|21.81|18.73|21.73|18.65|0
1645721040000|2022-02-24 16:44:00|21.9|18.82|21.86|18.78|21.94|18.86|21.86|18.78|0
1645721050000|2022-02-24 16:44:10|21.94|18.86|21.83|18.75|21.94|18.86|21.81|18.73|0
1645721060000|2022-02-24 16:44:20|21.96|18.88|21.81|18.73|21.96|18.88|21.81|18.73|0
1645721070000|2022-02-24 16:44:30|21.89|18.81|21.92|18.84|21.92|18.84|21.89|18.81|0
1645721080000|2022-02-24 16:44:40|21.83|18.75|21.78|18.7|21.91|18.83|21.78|18.7|0
1645721090000|2022-02-24 16:44:50|21.83|18.75|21.91|18.83|21.91|18.83|21.83|18.75|0
1645721100000|2022-02-24 16:45:00|22.02|18.94|22.19|19.11|22.23|19.15|22.02|18.94|0
1645721110000|2022-02-24 16:45:10|22.15|19.07|22.1|19.02|22.15|19.07|22.07|18.99|0
1645721120000|2022-02-24 16:45:20|22.02|18.94|22.12|19.04|22.15|19.07|22.02|18.94|0
1645721130000|2022-02-24 16:45:30|22.18|19.1|22.31|19.23|22.31|19.23|22.18|19.1|0
1645721140000|2022-02-24 16:45:40|22.23|19.15|21.99|18.91|22.23|19.15|21.99|18.91|0
1645721150000|2022-02-24 16:45:50|22.04|18.96|22.1|19.02|22.1|19.02|21.96|18.88|0
1645721160000|2022-02-24 16:46:00|22.02|18.94|21.81|18.73|22.02|18.94|21.81|18.73|0
1645721170000|2022-02-24 16:46:10|21.65|18.57|21.6|18.52|21.65|18.57|21.49|18.41|0
1645721180000|2022-02-24 16:46:20|21.66|18.58|21.65|18.57|21.7|18.62|21.65|18.57|0
1645721190000|2022-02-24 16:46:30|21.57|18.49|21.49|18.41|21.57|18.49|21.4|18.32|0
1645721200000|2022-02-24 16:46:40|21.55|18.47|21.47|18.39|21.55|18.47|21.47|18.39|0
1645721210000|2022-02-24 16:46:50|21.39|18.31|21.44|18.36|21.55|18.47|21.39|18.31|0
1645721220000|2022-02-24 16:47:00|21.49|18.41|21.7|18.62|21.7|18.62|21.49|18.41|0
1645721230000|2022-02-24 16:47:10|21.75|18.67|21.61|18.53|21.75|18.67|21.61|18.53|0
1645721240000|2022-02-24 16:47:20|21.65|18.57|21.81|18.73|21.81|18.73|21.65|18.57|0
1645721250000|2022-02-24 16:47:30|21.75|18.67|21.74|18.66|21.75|18.67|21.68|18.6|0
1645721260000|2022-02-24 16:47:40|21|17.92|22.18|19.1|22.23|19.15|21|17.92|0
1645721270000|2022-02-24 16:47:50|22.28|19.2|22.18|19.1|22.29|19.21|22.18|19.1|0
1645721280000|2022-02-24 16:48:00|22.15|19.07|22.15|19.07|22.15|19.07|22.1|19.02|0
1645721290000|2022-02-24 16:48:10|22.18|19.1|22.61|19.53|22.61|19.53|22.18|19.1|0
1645721300000|2022-02-24 16:48:20|22.68|19.6|22.68|19.6|22.68|19.6|22.65|19.57|0
1645721310000|2022-02-24 16:48:30|22.79|19.71|22.76|19.68|22.79|19.71|22.76|19.68|0
1645721320000|2022-02-24 16:48:40|22.79|19.71|22.94|19.86|22.98|19.9|22.79|19.71|0
1645721330000|2022-02-24 16:48:50|22.95|19.87|23.06|19.98|23.06|19.98|22.9|19.82|0
1645721340000|2022-02-24 16:49:00|23.14|20.06|23.15|20.07|23.15|20.07|23.14|20.06|0
1645721350000|2022-02-24 16:49:10|23.09|20.01|23.03|19.95|23.09|20.01|23|19.92|0
1645721360000|2022-02-24 16:49:20|23.14|20.06|23.14|20.06|23.2|20.12|23.11|20.03|0
1645721370000|2022-02-24 16:49:30|23.2|20.12|23.25|20.17|23.25|20.17|23.18|20.1|0
1645721380000|2022-02-24 16:49:40|23.33|20.25|23.31|20.23|23.33|20.25|23.28|20.2|0
1645721390000|2022-02-24 16:49:50|23.2|20.12|23.39|20.31|23.39|20.31|23.2|20.12|0
1645721400000|2022-02-24 16:50:00|23.5|20.42|23.44|20.36|23.5|20.42|23.36|20.28|0
1645721410000|2022-02-24 16:50:10|23.61|20.53|23.69|20.61|23.72|20.64|23.61|20.53|0
1645721420000|2022-02-24 16:50:20|23.72|20.64|23.53|20.45|23.72|20.64|23.53|20.45|0
1645721430000|2022-02-24 16:50:30|23.47|20.39|23.55|20.47|23.55|20.47|23.44|20.36|0
1645721440000|2022-02-24 16:50:40|23.44|20.36|23.47|20.39|23.47|20.39|23.44|20.36|0
1645721450000|2022-02-24 16:50:50|23.44|20.36|23.44|20.36|23.44|20.36|23.44|20.36|0
1645721460000|2022-02-24 16:51:00|23.37|20.29|23.64|20.56|23.64|20.56|23.37|20.29|0
1645721470000|2022-02-24 16:51:10|23.72|20.64|23.48|20.4|23.72|20.64|23.48|20.4|0
1645721480000|2022-02-24 16:51:20|23.47|20.39|23.64|20.56|23.64|20.56|23.47|20.39|0
1645721490000|2022-02-24 16:51:30|23.61|20.53|23.8|20.72|23.8|20.72|23.61|20.53|0
1645721500000|2022-02-24 16:51:40|23.89|20.81|23.89|20.81|23.92|20.84|23.79|20.71|0
1645721510000|2022-02-24 16:51:50|23.8|20.72|23.86|20.78|23.86|20.78|23.75|20.67|0
1645721520000|2022-02-24 16:52:00|24.03|20.95|24|20.92|24.03|20.95|23.99|20.91|0
1645721530000|2022-02-24 16:52:10|24.14|21.06|23.86|20.78|24.14|21.06|23.86|20.78|0
1645721540000|2022-02-24 16:52:20|23.89|20.81|24|20.92|24.01|20.93|23.89|20.81|0
1645721550000|2022-02-24 16:52:30|24.06|20.98|23.92|20.84|24.06|20.98|23.92|20.84|0
1645721560000|2022-02-24 16:52:40|23.84|20.76|23.78|20.7|23.94|20.86|23.78|20.7|0
1645721570000|2022-02-24 16:52:50|23.86|20.78|23.89|20.81|23.94|20.86|23.86|20.78|0
1645721580000|2022-02-24 16:53:00|23.92|20.84|23.83|20.75|24.08|21|23.83|20.75|0
1645721590000|2022-02-24 16:53:10|23.94|20.86|24.14|21.06|24.14|21.06|23.94|20.86|0
1645721600000|2022-02-24 16:53:20|24.1|21.02|23.97|20.89|24.1|21.02|23.97|20.89|0
1645721610000|2022-02-24 16:53:30|23.93|20.85|23.83|20.75|23.94|20.86|23.83|20.75|0
1645721620000|2022-02-24 16:53:40|23.92|20.84|24|20.92|24|20.92|23.92|20.84|0
1645721630000|2022-02-24 16:53:50|24.03|20.95|24.14|21.06|24.14|21.06|24.03|20.95|0
1645721640000|2022-02-24 16:54:00|24.4|21.32|24.37|21.29|24.48|21.4|24.37|21.29|0
1645721650000|2022-02-24 16:54:10|24.45|21.37|24.63|21.55|24.63|21.55|24.45|21.37|0
1645721660000|2022-02-24 16:54:20|24.6|21.52|24.5|21.42|24.6|21.52|24.5|21.42|0
1645721670000|2022-02-24 16:54:30|24.57|21.49|24.63|21.55|24.68|21.6|24.57|21.49|0
1645721680000|2022-02-24 16:54:40|24.68|21.6|24.6|21.52|24.68|21.6|24.54|21.46|0
1645721690000|2022-02-24 16:54:50|24.54|21.46|24.48|21.4|24.54|21.46|24.48|21.4|0
1645721700000|2022-02-24 16:55:00|24.23|21.15|24.23|21.15|24.23|21.15|24.23|21.15|0
1645721710000|2022-02-24 16:55:10|24.28|21.2|24.54|21.46|24.57|21.49|24.28|21.2|0
1645721720000|2022-02-24 16:55:20|24.51|21.43|24.23|21.15|24.51|21.43|24.23|21.15|0
1645721730000|2022-02-24 16:55:30|24.25|21.17|24.34|21.26|24.34|21.26|24.25|21.17|0
1645721740000|2022-02-24 16:55:40|24.31|21.23|24.41|21.33|24.45|21.37|24.31|21.23|0
1645721750000|2022-02-24 16:55:50|24.31|21.23|24.17|21.09|24.37|21.29|24.17|21.09|0
1645721760000|2022-02-24 16:56:00|24.23|21.15|24.42|21.34|24.42|21.34|24.23|21.15|0
1645721770000|2022-02-24 16:56:10|24.44|21.36|24.54|21.46|24.54|21.46|24.44|21.36|0
1645721780000|2022-02-24 16:56:20|24.57|21.49|24.57|21.49|24.6|21.52|24.57|21.49|0
1645721790000|2022-02-24 16:56:30|24.55|21.47|24.77|21.69|24.77|21.69|24.55|21.47|0
1645721800000|2022-02-24 16:56:40|24.71|21.63|24.75|21.67|24.75|21.67|24.71|21.63|0
1645721810000|2022-02-24 16:56:50|24.6|21.52|24.48|21.4|24.63|21.55|24.48|21.4|0
1645721820000|2022-02-24 16:57:00|24.65|21.57|24.71|21.63|24.77|21.69|24.65|21.57|0
1645721830000|2022-02-24 16:57:10|24.75|21.67|24.74|21.66|24.77|21.69|24.74|21.66|0
1645721840000|2022-02-24 16:57:20|24.75|21.67|24.74|21.66|25.03|21.95|24.74|21.66|0
1645721850000|2022-02-24 16:57:30|24.8|21.72|24.86|21.78|24.86|21.78|24.74|21.66|0
1645721860000|2022-02-24 16:57:40|24.91|21.83|24.91|21.83|24.97|21.89|24.91|21.83|0
1645721870000|2022-02-24 16:57:50|24.94|21.86|24.99|21.91|24.99|21.91|24.89|21.81|0
1645721880000|2022-02-24 16:58:00|25|21.92|25.15|22.07|25.15|22.07|25|21.92|0
1645721890000|2022-02-24 16:58:10|25.04|21.96|25|21.92|25.09|22.01|25|21.92|0
1645721900000|2022-02-24 16:58:20|24.94|21.86|24.91|21.83|24.97|21.89|24.91|21.83|0
1645721910000|2022-02-24 16:58:30|24.93|21.85|25.03|21.95|25.03|21.95|24.91|21.83|0
1645721920000|2022-02-24 16:58:40|25.06|21.98|25.09|22.01|25.09|22.01|25.03|21.95|0
1645721930000|2022-02-24 16:58:50|24.94|21.86|25|21.92|25|21.92|24.94|21.86|0
1645721940000|2022-02-24 16:59:00|25.07|21.99|25.35|22.27|25.35|22.27|25.07|21.99|0
1645721950000|2022-02-24 16:59:10|25.38|22.3|25.12|22.04|25.38|22.3|25.12|22.04|0
1645721960000|2022-02-24 16:59:20|25.09|22.01|25.09|22.01|25.15|22.07|25.09|22.01|0
1645721970000|2022-02-24 16:59:30|25.18|22.1|25.29|22.21|25.29|22.21|25.18|22.1|0
1645721980000|2022-02-24 16:59:40|25.26|22.18|25.15|22.07|25.26|22.18|25.12|22.04|0
1645721990000|2022-02-24 16:59:50|25.19|22.11|25.32|22.24|25.32|22.24|25.19|22.11|0
1645722000000|2022-02-24 17:00:00|25.26|22.18|25.38|22.3|25.38|22.3|25.26|22.18|0
1645722010000|2022-02-24 17:00:10|25.24|22.16|25.09|22.01|25.24|22.16|25.09|22.01|0
1645722020000|2022-02-24 17:00:20|25|21.92|25.19|22.11|25.24|22.16|25|21.92|0
1645722030000|2022-02-24 17:00:30|25.29|22.21|25.37|22.29|25.37|22.29|25.29|22.21|0
1645722040000|2022-02-24 17:00:40|25.34|22.26|25.24|22.16|25.34|22.26|25.24|22.16|0
1645722050000|2022-02-24 17:00:50|25.22|22.14|25.32|22.24|25.32|22.24|25.22|22.14|0
1645722060000|2022-02-24 17:01:00|25.28|22.2|25.09|22.01|25.28|22.2|25.09|22.01|0
1645722070000|2022-02-24 17:01:10|25.15|22.07|25.12|22.04|25.21|22.13|25.12|22.04|0
1645722080000|2022-02-24 17:01:20|25.13|22.05|25.09|22.01|25.19|22.11|25|21.92|0
1645722090000|2022-02-24 17:01:30|25.12|22.04|25.15|22.07|25.26|22.18|25.12|22.04|0
1645722100000|2022-02-24 17:01:40|25.24|22.16|25.31|22.23|25.31|22.23|25.24|22.16|0
1645722110000|2022-02-24 17:01:50|25.26|22.18|25.23|22.15|25.29|22.21|25.21|22.13|0
1645722120000|2022-02-24 17:02:00|25.26|22.18|25.26|22.18|25.31|22.23|25.26|22.18|0
1645722130000|2022-02-24 17:02:10|25.23|22.15|25.06|21.98|25.23|22.15|25.06|21.98|0
1645722140000|2022-02-24 17:02:20|25|21.92|24.96|21.88|25|21.92|24.88|21.8|0
1645722150000|2022-02-24 17:02:30|25|21.92|25.09|22.01|25.15|22.07|25|21.92|0
1645722160000|2022-02-24 17:02:40|25.16|22.08|25.23|22.15|25.29|22.21|25.16|22.08|0
1645722170000|2022-02-24 17:02:50|25.31|22.23|25.29|22.21|25.32|22.24|25.29|22.21|0
1645722180000|2022-02-24 17:03:00|25.32|22.24|25.26|22.18|25.35|22.27|25.26|22.18|0
1645722190000|2022-02-24 17:03:10|25.23|22.15|25.12|22.04|25.23|22.15|25.12|22.04|0
1645722200000|2022-02-24 17:03:20|25.09|22.01|25.18|22.1|25.21|22.13|25.09|22.01|0
1645722210000|2022-02-24 17:03:30|25.19|22.11|25.09|22.01|25.19|22.11|25.06|21.98|0
1645722220000|2022-02-24 17:03:40|25|21.92|25.09|22.01|25.09|22.01|25|21.92|0
1645722230000|2022-02-24 17:03:50|25.06|21.98|25.09|22.01|25.09|22.01|25.03|21.95|0
1645722240000|2022-02-24 17:04:00|25.12|22.04|25.18|22.1|25.23|22.15|25.12|22.04|0
1645722250000|2022-02-24 17:04:10|25.26|22.18|25.35|22.27|25.35|22.27|25.26|22.18|0
1645722260000|2022-02-24 17:04:20|25.26|22.18|25.23|22.15|25.29|22.21|25.23|22.15|0
1645722270000|2022-02-24 17:04:30|25.32|22.24|25.32|22.24|25.32|22.24|25.29|22.21|0
1645722280000|2022-02-24 17:04:40|25.35|22.27|25.29|22.21|25.35|22.27|25.23|22.15|0
1645722290000|2022-02-24 17:04:50|25.26|22.18|25.2|22.12|25.26|22.18|25.18|22.1|0
1645722300000|2022-02-24 17:05:00|25.15|22.07|25.22|22.14|25.23|22.15|25.06|21.98|0
1645722310000|2022-02-24 17:05:10|25.26|22.18|25.29|22.21|25.29|22.21|25.23|22.15|0
1645722320000|2022-02-24 17:05:20|25.32|22.24|24.88|21.8|25.32|22.24|24.88|21.8|0
1645722330000|2022-02-24 17:05:30|24.94|21.86|24.65|21.57|24.94|21.86|24.65|21.57|0
1645722340000|2022-02-24 17:05:40|24.77|21.69|24.51|21.43|24.77|21.69|24.51|21.43|0
1645722350000|2022-02-24 17:05:50|24.65|21.57|24.59|21.51|24.65|21.57|24.54|21.46|0
1645722360000|2022-02-24 17:06:00|24.62|21.54|24.83|21.75|24.83|21.75|24.62|21.54|0
1645722370000|2022-02-24 17:06:10|24.8|21.72|24.61|21.53|24.8|21.72|24.61|21.53|0
1645722380000|2022-02-24 17:06:20|24.57|21.49|24.38|21.3|24.57|21.49|24.38|21.3|0
1645722390000|2022-02-24 17:06:30|24.42|21.34|24.74|21.66|24.74|21.66|24.42|21.34|0
1645722400000|2022-02-24 17:06:40|24.77|21.69|24.71|21.63|24.77|21.69|24.71|21.63|0
1645722410000|2022-02-24 17:06:50|24.61|21.53|24.68|21.6|24.72|21.64|24.61|21.53|0
1645722420000|2022-02-24 17:07:00|24.74|21.66|24.68|21.6|24.8|21.72|24.68|21.6|0
1645722430000|2022-02-24 17:07:10|24.65|21.57|24.64|21.56|24.75|21.67|24.64|21.56|0
1645722440000|2022-02-24 17:07:20|24.68|21.6|24.57|21.49|24.68|21.6|24.57|21.49|0
1645722450000|2022-02-24 17:07:30|24.54|21.46|24.34|21.26|24.55|21.47|24.34|21.26|0
1645722460000|2022-02-24 17:07:40|24.36|21.28|24.31|21.23|24.38|21.3|24.31|21.23|0
1645722470000|2022-02-24 17:07:50|24.25|21.17|24.25|21.17|24.28|21.2|24.19|21.11|0
1645722480000|2022-02-24 17:08:00|24.31|21.23|24.25|21.17|24.31|21.23|24.14|21.06|0
1645722490000|2022-02-24 17:08:10|24.34|21.26|24.28|21.2|24.39|21.31|24.28|21.2|0
1645722500000|2022-02-24 17:08:20|24.36|21.28|24.36|21.28|24.36|21.28|24.35|21.27|0
1645722510000|2022-02-24 17:08:30|24.35|21.27|24.39|21.31|24.39|21.31|24.34|21.26|0
1645722520000|2022-02-24 17:08:40|24.51|21.43|24.48|21.4|24.54|21.46|24.48|21.4|0
1645722530000|2022-02-24 17:08:50|24.49|21.41|24.31|21.23|24.49|21.41|24.31|21.23|0
1645722540000|2022-02-24 17:09:00|24.25|21.17|24.34|21.26|24.44|21.36|24.25|21.17|0
1645722550000|2022-02-24 17:09:10|24.36|21.28|24.36|21.28|24.39|21.31|24.34|21.26|0
1645722560000|2022-02-24 17:09:20|24.24|21.16|24.39|21.31|24.39|21.31|24.24|21.16|0
1645722570000|2022-02-24 17:09:30|24.36|21.28|24.19|21.11|24.36|21.28|24.19|21.11|0
1645722580000|2022-02-24 17:09:40|24.14|21.06|24.11|21.03|24.14|21.06|24.05|20.97|0
1645722590000|2022-02-24 17:09:50|24.04|20.96|23.97|20.89|24.04|20.96|23.97|20.89|0
1645722600000|2022-02-24 17:10:00|24.05|20.97|23.91|20.83|24.05|20.97|23.91|20.83|0
1645722610000|2022-02-24 17:10:10|23.94|20.86|23.97|20.89|24.02|20.94|23.94|20.86|0
1645722620000|2022-02-24 17:10:20|24.02|20.94|24.05|20.97|24.17|21.09|24.02|20.94|0
1645722630000|2022-02-24 17:10:30|24.15|21.07|24.28|21.2|24.28|21.2|24.15|21.07|0
1645722640000|2022-02-24 17:10:40|24.14|21.06|24.28|21.2|24.31|21.23|24.14|21.06|0
1645722650000|2022-02-24 17:10:50|24.34|21.26|24.36|21.28|24.36|21.28|24.31|21.23|0
1645722660000|2022-02-24 17:11:00|24.28|21.2|24.14|21.06|24.28|21.2|24.14|21.06|0
1645722670000|2022-02-24 17:11:10|24.09|21.01|24.11|21.03|24.12|21.04|24.08|21|0
1645722680000|2022-02-24 17:11:20|24.28|21.2|24.34|21.26|24.34|21.26|24.28|21.2|0
1645722690000|2022-02-24 17:11:30|24.22|21.14|24.05|20.97|24.22|21.14|24.02|20.94|0
1645722700000|2022-02-24 17:11:40|24|20.92|24|20.92|24.02|20.94|24|20.92|0
1645722710000|2022-02-24 17:11:50|24.02|20.94|24.05|20.97|24.05|20.97|24.02|20.94|0
1645722720000|2022-02-24 17:12:00|23.98|20.9|24|20.92|24.14|21.06|23.98|20.9|0
1645722730000|2022-02-24 17:12:10|23.91|20.83|23.69|20.61|23.91|20.83|23.69|20.61|0
1645722740000|2022-02-24 17:12:20|23.71|20.63|23.55|20.47|23.71|20.63|23.55|20.47|0
1645722750000|2022-02-24 17:12:30|23.46|20.38|23.46|20.38|23.49|20.41|23.44|20.36|0
1645722760000|2022-02-24 17:12:40|23.29|20.21|23.37|20.29|23.37|20.29|23.27|20.19|0
1645722770000|2022-02-24 17:12:50|23.34|20.26|23.38|20.3|23.38|20.3|23.33|20.25|0
1645722780000|2022-02-24 17:13:00|23.35|20.27|23.3|20.22|23.35|20.27|23.18|20.1|0
1645722790000|2022-02-24 17:13:10|23.29|20.21|23.16|20.08|23.29|20.21|23.16|20.08|0
1645722800000|2022-02-24 17:13:20|23.19|20.11|23.27|20.19|23.33|20.25|23.19|20.11|0
1645722810000|2022-02-24 17:13:30|23.19|20.11|23.22|20.14|23.27|20.19|23.19|20.11|0
1645722820000|2022-02-24 17:13:40|23.11|20.03|22.94|19.86|23.11|20.03|22.94|19.86|0
1645722830000|2022-02-24 17:13:50|22.86|19.78|23|19.92|23|19.92|22.86|19.78|0
1645722840000|2022-02-24 17:14:00|22.98|19.9|22.92|19.84|22.98|19.9|22.92|19.84|0
1645722850000|2022-02-24 17:14:10|22.94|19.86|22.78|19.7|22.94|19.86|22.78|19.7|0
1645722860000|2022-02-24 17:14:20|22.77|19.69|22.65|19.57|22.77|19.69|22.59|19.51|0
1645722870000|2022-02-24 17:14:30|22.54|19.46|22.65|19.57|22.65|19.57|22.51|19.43|0
1645722880000|2022-02-24 17:14:40|22.67|19.59|22.46|19.38|22.67|19.59|22.46|19.38|0
1645722890000|2022-02-24 17:14:50|22.57|19.49|22.5|19.42|22.57|19.49|22.49|19.41|0
1645722900000|2022-02-24 17:15:00|22.46|19.38|22.51|19.43|22.57|19.49|22.46|19.38|0
1645722910000|2022-02-24 17:15:10|22.43|19.35|22.59|19.51|22.59|19.51|22.43|19.35|0
1645722920000|2022-02-24 17:15:20|22.49|19.41|22.51|19.43|22.51|19.43|22.41|19.33|0
1645722930000|2022-02-24 17:15:30|22.57|19.49|22.25|19.17|22.57|19.49|22.25|19.17|0
1645722940000|2022-02-24 17:15:40|22.22|19.14|22.33|19.25|22.33|19.25|22.22|19.14|0
1645722950000|2022-02-24 17:15:50|22.22|19.14|22.27|19.19|22.27|19.19|22.2|19.12|0
1645722960000|2022-02-24 17:16:00|22.3|19.22|22.46|19.38|22.46|19.38|22.3|19.22|0
1645722970000|2022-02-24 17:16:10|22.49|19.41|22.53|19.45|22.53|19.45|22.46|19.38|0
1645722980000|2022-02-24 17:16:20|22.59|19.51|22.65|19.57|22.65|19.57|22.59|19.51|0
1645722990000|2022-02-24 17:16:30|22.57|19.49|22.57|19.49|22.57|19.49|22.57|19.49|0
1645723000000|2022-02-24 17:16:40|22.62|19.54|22.59|19.51|22.62|19.54|22.57|19.49|0
1645723010000|2022-02-24 17:16:50|22.57|19.49|22.54|19.46|22.57|19.49|22.54|19.46|0
1645723020000|2022-02-24 17:17:00|22.58|19.5|22.86|19.78|22.86|19.78|22.58|19.5|0
1645723030000|2022-02-24 17:17:10|22.92|19.84|23.02|19.94|23.02|19.94|22.89|19.81|0
1645723040000|2022-02-24 17:17:20|22.92|19.84|22.84|19.76|22.92|19.84|22.81|19.73|0
1645723050000|2022-02-24 17:17:30|22.81|19.73|22.75|19.67|22.81|19.73|22.73|19.65|0
1645723060000|2022-02-24 17:17:40|22.78|19.7|22.86|19.78|22.86|19.78|22.75|19.67|0
1645723070000|2022-02-24 17:17:50|22.78|19.7|22.79|19.71|22.81|19.73|22.78|19.7|0
1645723080000|2022-02-24 17:18:00|22.9|19.82|22.83|19.75|22.9|19.82|22.78|19.7|0
1645723090000|2022-02-24 17:18:10|22.89|19.81|22.86|19.78|22.89|19.81|22.86|19.78|0
1645723100000|2022-02-24 17:18:20|22.81|19.73|22.9|19.82|22.9|19.82|22.81|19.73|0
1645723110000|2022-02-24 17:18:30|22.93|19.85|22.94|19.86|22.96|19.88|22.93|19.85|0
1645723120000|2022-02-24 17:18:40|23.02|19.94|22.93|19.85|23.05|19.97|22.93|19.85|0
1645723130000|2022-02-24 17:18:50|22.82|19.74|22.81|19.73|22.83|19.75|22.78|19.7|0
1645723140000|2022-02-24 17:19:00|22.78|19.7|22.7|19.62|22.94|19.86|22.7|19.62|0
1645723150000|2022-02-24 17:19:10|22.67|19.59|22.65|19.57|22.67|19.59|22.62|19.54|0
1645723160000|2022-02-24 17:19:20|22.67|19.59|22.86|19.78|22.86|19.78|22.67|19.59|0
1645723170000|2022-02-24 17:19:30|22.87|19.79|22.83|19.75|22.89|19.81|22.83|19.75|0
1645723180000|2022-02-24 17:19:40|22.75|19.67|22.62|19.54|22.75|19.67|22.62|19.54|0
1645723190000|2022-02-24 17:19:50|22.73|19.65|22.73|19.65|22.78|19.7|22.73|19.65|0
1645723200000|2022-02-24 17:20:00|22.74|19.66|22.86|19.78|22.94|19.86|22.74|19.66|0
1645723210000|2022-02-24 17:20:10|22.81|19.73|22.75|19.67|22.81|19.73|22.7|19.62|0
1645723220000|2022-02-24 17:20:20|22.67|19.59|22.49|19.41|22.67|19.59|22.49|19.41|0
1645723230000|2022-02-24 17:20:30|22.51|19.43|22.55|19.47|22.55|19.47|22.51|19.43|0
1645723240000|2022-02-24 17:20:40|22.57|19.49|22.54|19.46|22.57|19.49|22.49|19.41|0
1645723250000|2022-02-24 17:20:50|22.49|19.41|22.46|19.38|22.51|19.43|22.46|19.38|0
1645723260000|2022-02-24 17:21:00|22.33|19.25|22.19|19.11|22.41|19.33|22.19|19.11|0
1645723270000|2022-02-24 17:21:10|22.17|19.09|22.09|19.01|22.17|19.09|22.04|18.96|0
1645723280000|2022-02-24 17:21:20|22.1|19.02|22.09|19.01|22.11|19.03|22.09|19.01|0
1645723290000|2022-02-24 17:21:30|22.06|18.98|22.18|19.1|22.18|19.1|22.06|18.98|0
1645723300000|2022-02-24 17:21:40|22.11|19.03|22.01|18.93|22.13|19.05|22.01|18.93|0
1645723310000|2022-02-24 17:21:50|21.93|18.85|21.96|18.88|21.96|18.88|21.88|18.8|0
1645723320000|2022-02-24 17:22:00|21.97|18.89|21.78|18.7|21.97|18.89|21.75|18.67|0
1645723330000|2022-02-24 17:22:10|21.8|18.72|21.93|18.85|21.93|18.85|21.8|18.72|0
1645723340000|2022-02-24 17:22:20|21.96|18.88|21.98|18.9|22.04|18.96|21.96|18.88|0
1645723350000|2022-02-24 17:22:30|21.83|18.75|21.93|18.85|22.04|18.96|21.83|18.75|0
1645723360000|2022-02-24 17:22:40|22.04|18.96|22.01|18.93|22.04|18.96|22.01|18.93|0
1645723370000|2022-02-24 17:22:50|22.09|19.01|22.17|19.09|22.17|19.09|22.09|19.01|0
1645723380000|2022-02-24 17:23:00|22.33|19.25|22.17|19.09|22.33|19.25|22.17|19.09|0
1645723390000|2022-02-24 17:23:10|22.11|19.03|22.09|19.01|22.11|19.03|22.04|18.96|0
1645723400000|2022-02-24 17:23:20|22.01|18.93|22.02|18.94|22.04|18.96|22.01|18.93|0
1645723410000|2022-02-24 17:23:30|22.06|18.98|21.96|18.88|22.06|18.98|21.96|18.88|0
1645723420000|2022-02-24 17:23:40|21.98|18.9|21.8|18.72|21.98|18.9|21.8|18.72|0
1645723430000|2022-02-24 17:23:50|21.83|18.75|21.7|18.62|21.83|18.75|21.67|18.59|0
1645723440000|2022-02-24 17:24:00|21.65|18.57|21.72|18.64|21.77|18.69|21.65|18.57|0
1645723450000|2022-02-24 17:24:10|21.67|18.59|21.72|18.64|21.72|18.64|21.57|18.49|0
1645723460000|2022-02-24 17:24:20|21.85|18.77|21.9|18.82|21.9|18.82|21.83|18.75|0
1645723470000|2022-02-24 17:24:30|21.93|18.85|21.83|18.75|21.93|18.85|21.83|18.75|0
1645723480000|2022-02-24 17:24:40|21.74|18.66|21.75|18.67|21.75|18.67|21.74|18.66|0
1645723490000|2022-02-24 17:24:50|21.71|18.63|21.75|18.67|21.77|18.69|21.71|18.63|0
1645723500000|2022-02-24 17:25:00|21.85|18.77|21.9|18.82|21.9|18.82|21.77|18.69|0
1645723510000|2022-02-24 17:25:10|21.93|18.85|21.96|18.88|22.01|18.93|21.9|18.82|0
1645723520000|2022-02-24 17:25:20|21.98|18.9|21.93|18.85|22.01|18.93|21.93|18.85|0
1645723530000|2022-02-24 17:25:30|21.88|18.8|21.93|18.85|21.93|18.85|21.88|18.8|0
1645723540000|2022-02-24 17:25:40|21.9|18.82|21.93|18.85|21.98|18.9|21.9|18.82|0
1645723550000|2022-02-24 17:25:50|22.01|18.93|22.09|19.01|22.09|19.01|22.01|18.93|0
1645723560000|2022-02-24 17:26:00|22.02|18.94|21.98|18.9|22.02|18.94|21.88|18.8|0
1645723570000|2022-02-24 17:26:10|21.93|18.85|21.88|18.8|21.98|18.9|21.88|18.8|0
1645723580000|2022-02-24 17:26:20|22.09|19.01|22.01|18.93|22.09|19.01|21.93|18.85|0
1645723590000|2022-02-24 17:26:30|21.93|18.85|21.96|18.88|21.96|18.88|21.93|18.85|0
1645723600000|2022-02-24 17:26:40|22.03|18.95|22.09|19.01|22.09|19.01|22.01|18.93|0
1645723610000|2022-02-24 17:26:50|22.17|19.09|22.3|19.22|22.3|19.22|22.17|19.09|0
1645723620000|2022-02-24 17:27:00|22.38|19.3|22.67|19.59|22.67|19.59|22.38|19.3|0
1645723630000|2022-02-24 17:27:10|22.56|19.48|22.46|19.38|22.56|19.48|22.43|19.35|0
1645723640000|2022-02-24 17:27:20|22.43|19.35|22.48|19.4|22.48|19.4|22.43|19.35|0
1645723650000|2022-02-24 17:27:30|22.4|19.32|22.48|19.4|22.48|19.4|22.4|19.32|0
1645723660000|2022-02-24 17:27:40|22.54|19.46|22.59|19.51|22.62|19.54|22.54|19.46|0
1645723670000|2022-02-24 17:27:50|22.64|19.56|22.62|19.54|22.64|19.56|22.56|19.48|0
1645723680000|2022-02-24 17:28:00|22.59|19.51|22.59|19.51|22.59|19.51|22.48|19.4|0
1645723690000|2022-02-24 17:28:10|21.72|18.64|21.77|18.69|21.77|18.69|21.72|18.64|0
1645723700000|2022-02-24 17:28:20|21.67|18.59|22.31|19.23|22.31|19.23|21.67|18.59|0
1645723710000|2022-02-24 17:28:30|22.35|19.27|22.25|19.17|22.35|19.27|22.21|19.13|0
1645723720000|2022-02-24 17:28:40|22.13|19.05|22.23|19.15|22.23|19.15|22.13|19.05|0
1645723730000|2022-02-24 17:28:50|22.32|19.24|22.32|19.24|22.32|19.24|22.19|19.11|0
1645723740000|2022-02-24 17:29:00|22.4|19.32|22.56|19.48|22.56|19.48|22.4|19.32|0
1645723750000|2022-02-24 17:29:10|22.51|19.43|22.49|19.41|22.51|19.43|22.49|19.41|0
1645723760000|2022-02-24 17:29:20|22.48|19.4|22.4|19.32|22.48|19.4|22.32|19.24|0
1645723770000|2022-02-24 17:29:30|22.44|19.36|22.45|19.37|22.45|19.37|22.43|19.35|0
1645723780000|2022-02-24 17:29:40|22.53|19.45|22.56|19.48|22.6|19.52|22.53|19.45|0
1645723790000|2022-02-24 17:29:50|22.61|19.53|22.69|19.61|22.69|19.61|22.61|19.53|0
1645723800000|2022-02-24 17:30:00|22.67|19.59|22.8|19.72|22.8|19.72|22.64|19.56|0
1645723810000|2022-02-24 17:30:10|22.77|19.69|23.02|19.94|23.02|19.94|22.77|19.69|0
1645723820000|2022-02-24 17:30:20|23.1|20.02|23|19.92|23.1|20.02|22.91|19.83|0
1645723830000|2022-02-24 17:30:30|23.02|19.94|23.29|20.21|23.29|20.21|23.02|19.94|0
1645723840000|2022-02-24 17:30:40|23.26|20.18|23.15|20.07|23.26|20.18|23.15|20.07|0
1645723850000|2022-02-24 17:30:50|23.1|20.02|23.02|19.94|23.13|20.05|23.02|19.94|0
1645723860000|2022-02-24 17:31:00|22.96|19.88|22.77|19.69|22.96|19.88|22.77|19.69|0
1645723870000|2022-02-24 17:31:10|22.61|19.53|22.19|19.11|22.61|19.53|22.19|19.11|0
1645723880000|2022-02-24 17:31:20|22.24|19.16|22.16|19.08|22.24|19.16|22.16|19.08|0
1645723890000|2022-02-24 17:31:30|22.19|19.11|22.32|19.24|22.34|19.26|22.19|19.11|0
1645723900000|2022-02-24 17:31:40|22.27|19.19|22.29|19.21|22.29|19.21|22.24|19.16|0
1645723910000|2022-02-24 17:31:50|22.32|19.24|22.24|19.16|22.32|19.24|22.21|19.13|0
1645723920000|2022-02-24 17:32:00|22.11|19.03|22|18.92|22.11|19.03|22|18.92|0
1645723930000|2022-02-24 17:32:10|21.92|18.84|21.85|18.77|21.98|18.9|21.85|18.77|0
1645723940000|2022-02-24 17:32:20|21.9|18.82|21.79|18.71|21.9|18.82|21.79|18.71|0
1645723950000|2022-02-24 17:32:30|21.66|18.58|21.73|18.65|21.77|18.69|21.66|18.58|0
1645723960000|2022-02-24 17:32:40|21.79|18.71|22.03|18.95|22.03|18.95|21.77|18.69|0
1645723970000|2022-02-24 17:32:50|22.11|19.03|21.91|18.83|22.11|19.03|21.91|18.83|0
1645723980000|2022-02-24 17:33:00|21.85|18.77|21.92|18.84|21.92|18.84|21.85|18.77|0
1645723990000|2022-02-24 17:33:10|21.98|18.9|22|18.92|22|18.92|21.9|18.82|0
1645724000000|2022-02-24 17:33:20|21.98|18.9|22.07|18.99|22.07|18.99|21.98|18.9|0
1645724010000|2022-02-24 17:33:30|22.05|18.97|22.13|19.05|22.13|19.05|22.05|18.97|0
1645724020000|2022-02-24 17:33:40|22.21|19.13|22.4|19.32|22.53|19.45|22.21|19.13|0
1645724030000|2022-02-24 17:33:50|22.36|19.28|22.4|19.32|22.4|19.32|22.36|19.28|0
1645724040000|2022-02-24 17:34:00|22.34|19.26|22.16|19.08|22.34|19.26|22.16|19.08|0
1645724050000|2022-02-24 17:34:10|22.13|19.05|22.24|19.16|22.26|19.18|22.13|19.05|0
1645724060000|2022-02-24 17:34:20|22.29|19.21|22.4|19.32|22.4|19.32|22.29|19.21|0
1645724070000|2022-02-24 17:34:30|22.32|19.24|22.34|19.26|22.4|19.32|22.29|19.21|0
1645724080000|2022-02-24 17:34:40|22.24|19.16|22.13|19.05|22.24|19.16|22.12|19.04|0
1645724090000|2022-02-24 17:34:50|22.09|19.01|22.05|18.97|22.11|19.03|22.05|18.97|0
1645724100000|2022-02-24 17:35:00|22|18.92|22.08|19|22.13|19.05|22|18.92|0
1645724110000|2022-02-24 17:35:10|22.05|18.97|22.24|19.16|22.24|19.16|22.05|18.97|0
1645724120000|2022-02-24 17:35:20|22.32|19.24|22.66|19.58|22.66|19.58|22.32|19.24|0
1645724130000|2022-02-24 17:35:30|22.56|19.48|22.64|19.56|22.64|19.56|22.56|19.48|0
1645724140000|2022-02-24 17:35:40|22.56|19.48|22.65|19.57|22.65|19.57|22.56|19.48|0
1645724150000|2022-02-24 17:35:50|22.66|19.58|22.48|19.4|22.66|19.58|22.48|19.4|0
1645724160000|2022-02-24 17:36:00|22.58|19.5|22.69|19.61|22.69|19.61|22.53|19.45|0
1645724170000|2022-02-24 17:36:10|22.66|19.58|22.66|19.58|22.8|19.72|22.66|19.58|0
1645724180000|2022-02-24 17:36:20|22.68|19.6|22.66|19.58|22.72|19.64|22.66|19.58|0
1645724190000|2022-02-24 17:36:30|22.58|19.5|22.52|19.44|22.58|19.5|22.52|19.44|0
1645724200000|2022-02-24 17:36:40|22.64|19.56|22.99|19.91|22.99|19.91|22.64|19.56|0
1645724210000|2022-02-24 17:36:50|23.02|19.94|22.99|19.91|23.02|19.94|22.99|19.91|0
1645724220000|2022-02-24 17:37:00|22.91|19.83|22.69|19.61|22.91|19.83|22.64|19.56|0
1645724230000|2022-02-24 17:37:10|22.56|19.48|22.69|19.61|22.69|19.61|22.56|19.48|0
1645724240000|2022-02-24 17:37:20|22.83|19.75|22.91|19.83|22.91|19.83|22.83|19.75|0
1645724250000|2022-02-24 17:37:30|23.02|19.94|23.02|19.94|23.04|19.96|23.02|19.94|0
1645724260000|2022-02-24 17:37:40|23.26|20.18|23.51|20.43|23.51|20.43|23.26|20.18|0
1645724270000|2022-02-24 17:37:50|23.7|20.62|23.59|20.51|23.7|20.62|23.56|20.48|0
1645724280000|2022-02-24 17:38:00|23.56|20.48|23.54|20.46|23.56|20.48|23.54|20.46|0
1645724290000|2022-02-24 17:38:10|23.47|20.39|23.48|20.4|23.62|20.54|23.47|20.39|0
1645724300000|2022-02-24 17:38:20|23.63|20.55|23.68|20.6|23.68|20.6|23.59|20.51|0
1645724310000|2022-02-24 17:38:30|23.76|20.68|23.69|20.61|23.84|20.76|23.69|20.61|0
1645724320000|2022-02-24 17:38:40|23.59|20.51|23.56|20.48|23.65|20.57|23.56|20.48|0
1645724330000|2022-02-24 17:38:50|23.51|20.43|23.41|20.33|23.51|20.43|23.41|20.33|0
1645724340000|2022-02-24 17:39:00|23.37|20.29|23.51|20.43|23.56|20.48|23.37|20.29|0
1645724350000|2022-02-24 17:39:10|23.54|20.46|23.62|20.54|23.65|20.57|23.54|20.46|0
1645724360000|2022-02-24 17:39:20|23.63|20.55|23.69|20.61|23.69|20.61|23.62|20.54|0
1645724370000|2022-02-24 17:39:30|23.54|20.46|23.48|20.4|23.54|20.46|23.45|20.37|0
1645724380000|2022-02-24 17:39:40|23.52|20.44|23.56|20.48|23.65|20.57|23.52|20.44|0
1645724390000|2022-02-24 17:39:50|23.59|20.51|23.65|20.57|23.65|20.57|23.59|20.51|0
1645724400000|2022-02-24 17:40:00|23.62|20.54|23.76|20.68|23.76|20.68|23.62|20.54|0
1645724410000|2022-02-24 17:40:10|23.73|20.65|23.98|20.9|23.98|20.9|23.73|20.65|0
1645724420000|2022-02-24 17:40:20|23.96|20.88|23.93|20.85|23.98|20.9|23.93|20.85|0
1645724430000|2022-02-24 17:40:30|23.87|20.79|23.84|20.76|23.94|20.86|23.83|20.75|0
1645724440000|2022-02-24 17:40:40|23.93|20.85|23.76|20.68|23.93|20.85|23.76|20.68|0
1645724450000|2022-02-24 17:40:50|23.82|20.74|24.18|21.1|24.27|21.19|23.82|20.74|0
1645724460000|2022-02-24 17:41:00|24.15|21.07|24.27|21.19|24.27|21.19|24.15|21.07|0
1645724470000|2022-02-24 17:41:10|24.18|21.1|23.97|20.89|24.21|21.13|23.97|20.89|0
1645724480000|2022-02-24 17:41:20|23.96|20.88|24.1|21.02|24.1|21.02|23.96|20.88|0
1645724490000|2022-02-24 17:41:30|23.9|20.82|23.91|20.83|23.96|20.88|23.79|20.71|0
1645724500000|2022-02-24 17:41:40|23.93|20.85|24.15|21.07|24.18|21.1|23.93|20.85|0
1645724510000|2022-02-24 17:41:50|24.22|21.14|24.24|21.16|24.24|21.16|24.21|21.13|0
1645724520000|2022-02-24 17:42:00|24.18|21.1|23.96|20.88|24.18|21.1|23.96|20.88|0
1645724530000|2022-02-24 17:42:10|23.93|20.85|24.01|20.93|24.01|20.93|23.87|20.79|0
1645724540000|2022-02-24 17:42:20|23.98|20.9|23.9|20.82|24.04|20.96|23.9|20.82|0
1645724550000|2022-02-24 17:42:30|24.2|21.12|22.87|19.79|24.22|21.14|22.87|19.79|0
1645724560000|2022-02-24 17:42:40|22.88|19.8|22.86|19.78|22.88|19.8|22.73|19.65|0
1645724570000|2022-02-24 17:42:50|22.95|19.87|23.75|20.67|23.75|20.67|22.95|19.87|0
1645724580000|2022-02-24 17:43:00|23.61|20.53|23.94|20.86|23.94|20.86|23.61|20.53|0
1645724590000|2022-02-24 17:43:10|23.91|20.83|23.93|20.85|23.93|20.85|23.87|20.79|0
1645724600000|2022-02-24 17:43:20|23.98|20.9|24.05|20.97|24.05|20.97|23.97|20.89|0
1645724610000|2022-02-24 17:43:30|24.18|21.1|24.1|21.02|24.2|21.12|24.1|21.02|0
1645724620000|2022-02-24 17:43:40|24.05|20.97|24.05|20.97|24.07|20.99|24.03|20.95|0
1645724630000|2022-02-24 17:43:50|24.03|20.95|23.97|20.89|24.08|21|23.97|20.89|0
1645724640000|2022-02-24 17:44:00|23.94|20.86|23.8|20.72|23.94|20.86|23.8|20.72|0
1645724650000|2022-02-24 17:44:10|23.73|20.65|23.7|20.62|23.73|20.65|23.7|20.62|0
1645724660000|2022-02-24 17:44:20|23.58|20.5|23.63|20.55|23.63|20.55|23.58|20.5|0
1645724670000|2022-02-24 17:44:30|23.72|20.64|23.52|20.44|23.74|20.66|23.52|20.44|0
1645724680000|2022-02-24 17:44:40|23.67|20.59|23.63|20.55|23.69|20.61|23.63|20.55|0
1645724690000|2022-02-24 17:44:50|23.61|20.53|23.74|20.66|23.74|20.66|23.61|20.53|0
1645724700000|2022-02-24 17:45:00|23.72|20.64|23.8|20.72|23.86|20.78|23.72|20.64|0
1645724710000|2022-02-24 17:45:10|23.74|20.66|23.62|20.54|23.74|20.66|23.58|20.5|0
1645724720000|2022-02-24 17:45:20|23.63|20.55|23.83|20.75|23.83|20.75|23.63|20.55|0
1645724730000|2022-02-24 17:45:30|23.77|20.69|23.7|20.62|23.8|20.72|23.7|20.62|0
1645724740000|2022-02-24 17:45:40|23.97|20.89|23.9|20.82|23.97|20.89|23.9|20.82|0
1645724750000|2022-02-24 17:45:50|23.8|20.72|23.77|20.69|23.83|20.75|23.74|20.66|0
1645724760000|2022-02-24 17:46:00|23.69|20.61|23.86|20.78|23.86|20.78|23.69|20.61|0
1645724770000|2022-02-24 17:46:10|23.69|20.61|23.55|20.47|23.69|20.61|23.55|20.47|0
1645724780000|2022-02-24 17:46:20|23.61|20.53|23.4|20.32|23.61|20.53|23.4|20.32|0
1645724790000|2022-02-24 17:46:30|23.53|20.45|23.41|20.33|23.53|20.45|23.41|20.33|0
1645724800000|2022-02-24 17:46:40|23.47|20.39|23.49|20.41|23.52|20.44|23.47|20.39|0
1645724810000|2022-02-24 17:46:50|23.41|20.33|23.44|20.36|23.44|20.36|23.38|20.3|0
1645724820000|2022-02-24 17:47:00|23.38|20.3|23.38|20.3|23.44|20.36|23.36|20.28|0
1645724830000|2022-02-24 17:47:10|23.44|20.36|23.36|20.28|23.44|20.36|23.31|20.23|0
1645724840000|2022-02-24 17:47:20|23.31|20.23|23.47|20.39|23.47|20.39|23.31|20.23|0
1645724850000|2022-02-24 17:47:30|23.49|20.41|23.58|20.5|23.58|20.5|23.47|20.39|0
1645724860000|2022-02-24 17:47:40|23.55|20.47|23.58|20.5|23.63|20.55|23.55|20.47|0
1645724870000|2022-02-24 17:47:50|23.63|20.55|23.69|20.61|23.69|20.61|23.58|20.5|0
1645724880000|2022-02-24 17:48:00|23.77|20.69|23.8|20.72|23.8|20.72|23.67|20.59|0
1645724890000|2022-02-24 17:48:10|23.77|20.69|23.66|20.58|23.77|20.69|23.66|20.58|0
1645724900000|2022-02-24 17:48:20|23.59|20.51|23.52|20.44|23.59|20.51|23.52|20.44|0
1645724910000|2022-02-24 17:48:30|23.44|20.36|23.63|20.55|23.63|20.55|23.44|20.36|0
1645724920000|2022-02-24 17:48:40|23.66|20.58|23.66|20.58|23.69|20.61|23.66|20.58|0
1645724930000|2022-02-24 17:48:50|23.67|20.59|23.69|20.61|23.72|20.64|23.67|20.59|0
1645724940000|2022-02-24 17:49:00|23.59|20.51|23.69|20.61|23.69|20.61|23.55|20.47|0
1645724950000|2022-02-24 17:49:10|23.77|20.69|23.77|20.69|23.8|20.72|23.77|20.69|0
1645724960000|2022-02-24 17:49:20|23.83|20.75|23.55|20.47|23.83|20.75|23.55|20.47|0
1645724970000|2022-02-24 17:49:30|23.52|20.44|23.14|20.06|23.52|20.44|23.14|20.06|0
1645724980000|2022-02-24 17:49:40|23.09|20.01|23.14|20.06|23.18|20.1|23.09|20.01|0
1645724990000|2022-02-24 17:49:50|23.19|20.11|23.11|20.03|23.19|20.11|23.11|20.03|0
1645725000000|2022-02-24 17:50:00|23.22|20.14|23.08|20|23.22|20.14|23.08|20|0
1645725010000|2022-02-24 17:50:10|23.22|20.14|23.33|20.25|23.33|20.25|23.2|20.12|0
1645725020000|2022-02-24 17:50:20|23.16|20.08|23.23|20.15|23.27|20.19|23.14|20.06|0
1645725030000|2022-02-24 17:50:30|23.26|20.18|23.29|20.21|23.31|20.23|23.26|20.18|0
1645725040000|2022-02-24 17:50:40|23.52|20.44|23.38|20.3|23.55|20.47|23.38|20.3|0
1645725050000|2022-02-24 17:50:50|23.41|20.33|23.41|20.33|23.41|20.33|23.35|20.27|0
1645725060000|2022-02-24 17:51:00|23.38|20.3|23.52|20.44|23.52|20.44|23.38|20.3|0
1645725070000|2022-02-24 17:51:10|23.47|20.39|23.47|20.39|23.59|20.51|23.42|20.34|0
1645725080000|2022-02-24 17:51:20|23.41|20.33|23.38|20.3|23.41|20.33|23.38|20.3|0
1645725090000|2022-02-24 17:51:30|23.44|20.36|23.3|20.22|23.44|20.36|23.3|20.22|0
1645725100000|2022-02-24 17:51:40|23.22|20.14|23.38|20.3|23.38|20.3|23.22|20.14|0
1645725110000|2022-02-24 17:51:50|23.31|20.23|23.19|20.11|23.33|20.25|23.19|20.11|0
1645725120000|2022-02-24 17:52:00|23.31|20.23|23.44|20.36|23.46|20.38|23.31|20.23|0
1645725130000|2022-02-24 17:52:10|23.46|20.38|23.22|20.14|23.46|20.38|23.22|20.14|0
1645725140000|2022-02-24 17:52:20|23.19|20.11|23.3|20.22|23.3|20.22|23.19|20.11|0
1645725150000|2022-02-24 17:52:30|23.27|20.19|23.24|20.16|23.27|20.19|23.19|20.11|0
1645725160000|2022-02-24 17:52:40|23.27|20.19|23.26|20.18|23.27|20.19|23.22|20.14|0
1645725170000|2022-02-24 17:52:50|23.33|20.25|23.3|20.22|23.33|20.25|23.3|20.22|0
1645725180000|2022-02-24 17:53:00|23.24|20.16|22.94|19.86|23.24|20.16|22.94|19.86|0
1645725190000|2022-02-24 17:53:10|23|19.92|22.86|19.78|23|19.92|22.86|19.78|0
1645725200000|2022-02-24 17:53:20|22.92|19.84|22.89|19.81|22.94|19.86|22.89|19.81|0
1645725210000|2022-02-24 17:53:30|22.81|19.73|22.84|19.76|22.89|19.81|22.81|19.73|0
1645725220000|2022-02-24 17:53:40|22.88|19.8|22.86|19.78|22.97|19.89|22.86|19.78|0
1645725230000|2022-02-24 17:53:50|22.89|19.81|23.01|19.93|23.01|19.93|22.83|19.75|0
1645725240000|2022-02-24 17:54:00|23|19.92|22.86|19.78|23|19.92|22.86|19.78|0
1645725250000|2022-02-24 17:54:10|22.94|19.86|22.97|19.89|23.04|19.96|22.94|19.86|0
1645725260000|2022-02-24 17:54:20|23.02|19.94|23.11|20.03|23.11|20.03|23.02|19.94|0
1645725270000|2022-02-24 17:54:30|23.13|20.05|23.37|20.29|23.37|20.29|23.13|20.05|0
1645725280000|2022-02-24 17:54:40|23.45|20.37|23.3|20.22|23.45|20.37|23.3|20.22|0
1645725290000|2022-02-24 17:54:50|23.24|20.16|23.24|20.16|23.27|20.19|23.22|20.14|0
1645725300000|2022-02-24 17:55:00|23.3|20.22|23.11|20.03|23.33|20.25|23.11|20.03|0
1645725310000|2022-02-24 17:55:10|23.09|20.01|23.08|20|23.09|20.01|23|19.92|0
1645725320000|2022-02-24 17:55:20|23.05|19.97|22.97|19.89|23.11|20.03|22.97|19.89|0
1645725330000|2022-02-24 17:55:30|23|19.92|23.05|19.97|23.05|19.97|23|19.92|0
1645725340000|2022-02-24 17:55:40|23.08|20|23.08|20|23.11|20.03|23.08|20|0
1645725350000|2022-02-24 17:55:50|23.06|19.98|23.59|20.51|23.78|20.7|23.06|19.98|0
1645725360000|2022-02-24 17:56:00|23.67|20.59|23.81|20.73|23.81|20.73|23.67|20.59|0
1645725370000|2022-02-24 17:56:10|23.78|20.7|23.75|20.67|23.86|20.78|23.7|20.62|0
1645725380000|2022-02-24 17:56:20|23.7|20.62|23.81|20.73|23.81|20.73|23.61|20.53|0
1645725390000|2022-02-24 17:56:30|23.84|20.76|24.15|21.07|24.15|21.07|23.84|20.76|0
1645725400000|2022-02-24 17:56:40|24.03|20.95|24.29|21.21|24.29|21.21|23.92|20.84|0
1645725410000|2022-02-24 17:56:50|24.69|21.61|24.6|21.52|24.69|21.61|24.6|21.52|0
1645725420000|2022-02-24 17:57:00|24.4|21.32|24.17|21.09|24.4|21.32|24.17|21.09|0
1645725430000|2022-02-24 17:57:10|24.2|21.12|23.99|20.91|24.2|21.12|23.89|20.81|0
1645725440000|2022-02-24 17:57:20|23.89|20.81|23.67|20.59|23.89|20.81|23.64|20.56|0
1645725450000|2022-02-24 17:57:30|23.7|20.62|23.75|20.67|23.77|20.69|23.7|20.62|0
1645725460000|2022-02-24 17:57:40|23.81|20.73|23.67|20.59|23.81|20.73|23.61|20.53|0
1645725470000|2022-02-24 17:57:50|23.5|20.42|23.46|20.38|23.5|20.42|23.45|20.37|0
1645725480000|2022-02-24 17:58:00|23.53|20.45|23.56|20.48|23.7|20.62|23.53|20.45|0
1645725490000|2022-02-24 17:58:10|23.61|20.53|23.63|20.55|23.71|20.63|23.61|20.53|0
1645725500000|2022-02-24 17:58:20|23.5|20.42|23.64|20.56|23.64|20.56|23.45|20.37|0
1645725510000|2022-02-24 17:58:30|23.56|20.48|23.72|20.64|23.72|20.64|23.56|20.48|0
1645725520000|2022-02-24 17:58:40|23.7|20.62|23.64|20.56|23.7|20.62|23.64|20.56|0
1645725530000|2022-02-24 17:58:50|23.7|20.62|23.59|20.51|23.7|20.62|23.59|20.51|0
1645725540000|2022-02-24 17:59:00|23.61|20.53|23.59|20.51|23.61|20.53|23.5|20.42|0
1645725550000|2022-02-24 17:59:10|23.67|20.59|23.56|20.48|23.78|20.7|23.56|20.48|0
1645725560000|2022-02-24 17:59:20|23.5|20.42|23.42|20.34|23.56|20.48|23.42|20.34|0
1645725570000|2022-02-24 17:59:30|23.37|20.29|23.28|20.2|23.37|20.29|23.28|20.2|0
1645725580000|2022-02-24 17:59:40|23.26|20.18|23.2|20.12|23.26|20.18|23.2|20.12|0
1645725590000|2022-02-24 17:59:50|23.28|20.2|23.27|20.19|23.28|20.2|23.2|20.12|0
1645725600000|2022-02-24 18:00:00|23.31|20.23|23.23|20.15|23.37|20.29|23.23|20.15|0
1645725610000|2022-02-24 18:00:10|23.17|20.09|23.23|20.15|23.28|20.2|23.17|20.09|0
1645725620000|2022-02-24 18:00:20|23.19|20.11|23.12|20.04|23.19|20.11|23.04|19.96|0
1645725630000|2022-02-24 18:00:30|23.2|20.12|23.04|19.96|23.2|20.12|23.04|19.96|0
1645725640000|2022-02-24 18:00:40|23.13|20.05|23.04|19.96|23.13|20.05|23.04|19.96|0
1645725650000|2022-02-24 18:00:50|23.01|19.93|22.97|19.89|23.07|19.99|22.9|19.82|0
1645725660000|2022-02-24 18:01:00|22.93|19.85|22.98|19.9|22.98|19.9|22.85|19.77|0
1645725670000|2022-02-24 18:01:10|23.07|19.99|22.93|19.85|23.07|19.99|22.92|19.84|0
1645725680000|2022-02-24 18:01:20|22.96|19.88|22.97|19.89|22.97|19.89|22.96|19.88|0
1645725690000|2022-02-24 18:01:30|23|19.92|23.01|19.93|23.01|19.93|22.88|19.8|0
1645725700000|2022-02-24 18:01:40|23|19.92|22.96|19.88|23|19.92|22.9|19.82|0
1645725710000|2022-02-24 18:01:50|22.98|19.9|23|19.92|23.01|19.93|22.98|19.9|0
1645725720000|2022-02-24 18:02:00|22.9|19.82|23.04|19.96|23.15|20.07|22.9|19.82|0
1645725730000|2022-02-24 18:02:10|23.09|20.01|23.04|19.96|23.09|20.01|23.02|19.94|0
1645725740000|2022-02-24 18:02:20|22.93|19.85|22.88|19.8|22.93|19.85|22.84|19.76|0
1645725750000|2022-02-24 18:02:30|22.81|19.73|22.81|19.73|22.85|19.77|22.81|19.73|0
1645725760000|2022-02-24 18:02:40|22.98|19.9|22.98|19.9|22.98|19.9|22.98|19.9|0
1645725770000|2022-02-24 18:02:50|22.97|19.89|22.98|19.9|23.07|19.99|22.97|19.89|0
1645725780000|2022-02-24 18:03:00|23.13|20.05|23.15|20.07|23.15|20.07|23.07|19.99|0
1645725790000|2022-02-24 18:03:10|23.17|20.09|23.12|20.04|23.17|20.09|23.12|20.04|0
1645725800000|2022-02-24 18:03:20|23.09|20.01|22.98|19.9|23.09|20.01|22.98|19.9|0
1645725810000|2022-02-24 18:03:30|22.92|19.84|22.72|19.64|22.92|19.84|22.72|19.64|0
1645725820000|2022-02-24 18:03:40|22.65|19.57|22.63|19.55|22.75|19.67|22.63|19.55|0
1645725830000|2022-02-24 18:03:50|22.71|19.63|22.71|19.63|22.74|19.66|22.69|19.61|0
1645725840000|2022-02-24 18:04:00|22.8|19.72|22.77|19.69|22.8|19.72|22.74|19.66|0
1645725850000|2022-02-24 18:04:10|22.74|19.66|22.61|19.53|22.74|19.66|22.61|19.53|0
1645725860000|2022-02-24 18:04:20|22.8|19.72|23.01|19.93|23.01|19.93|22.8|19.72|0
1645725870000|2022-02-24 18:04:30|23|19.92|22.94|19.86|23.01|19.93|22.94|19.86|0
1645725880000|2022-02-24 18:04:40|23|19.92|23.06|19.98|23.09|20.01|23|19.92|0
1645725890000|2022-02-24 18:04:50|23.09|20.01|23.06|19.98|23.09|20.01|23.01|19.93|0
1645725900000|2022-02-24 18:05:00|23.02|19.94|23.2|20.12|23.2|20.12|22.98|19.9|0
1645725910000|2022-02-24 18:05:10|23.09|20.01|23.15|20.07|23.17|20.09|23.09|20.01|0
1645725920000|2022-02-24 18:05:20|23.2|20.12|23.21|20.13|23.26|20.18|23.19|20.11|0
1645725930000|2022-02-24 18:05:30|23.15|20.07|23.06|19.98|23.15|20.07|23.04|19.96|0
1645725940000|2022-02-24 18:05:40|23.08|20|23.1|20.02|23.1|20.02|23.06|19.98|0
1645725950000|2022-02-24 18:05:50|23.2|20.12|23.15|20.07|23.23|20.15|23.13|20.05|0
1645725960000|2022-02-24 18:06:00|23.23|20.15|23.31|20.23|23.31|20.23|23.23|20.15|0
1645725970000|2022-02-24 18:06:10|23.39|20.31|23.42|20.34|23.42|20.34|23.28|20.2|0
1645725980000|2022-02-24 18:06:20|23.39|20.31|23.49|20.41|23.49|20.41|23.39|20.31|0
1645725990000|2022-02-24 18:06:30|23.51|20.43|23.61|20.53|23.64|20.56|23.51|20.43|0
1645726000000|2022-02-24 18:06:40|23.56|20.48|23.97|20.89|23.97|20.89|23.56|20.48|0
1645726010000|2022-02-24 18:06:50|24.03|20.95|24.34|21.26|24.34|21.26|24.03|20.95|0
1645726020000|2022-02-24 18:07:00|24.41|21.33|24.17|21.09|24.41|21.33|24.13|21.05|0
1645726030000|2022-02-24 18:07:10|24.23|21.15|24.09|21.01|24.23|21.15|24.09|21.01|0
1645726040000|2022-02-24 18:07:20|24.2|21.12|24.03|20.95|24.2|21.12|24.03|20.95|0
1645726050000|2022-02-24 18:07:30|24.14|21.06|23.92|20.84|24.14|21.06|23.92|20.84|0
1645726060000|2022-02-24 18:07:40|23.95|20.87|24.06|20.98|24.06|20.98|23.89|20.81|0
1645726070000|2022-02-24 18:07:50|24.11|21.03|24.14|21.06|24.14|21.06|24.11|21.03|0
1645726080000|2022-02-24 18:08:00|24.17|21.09|24|20.92|24.17|21.09|23.97|20.89|0
1645726090000|2022-02-24 18:08:10|24.1|21.02|23.92|20.84|24.1|21.02|23.92|20.84|0
1645726100000|2022-02-24 18:08:20|23.97|20.89|24|20.92|24.03|20.95|23.97|20.89|0
1645726110000|2022-02-24 18:08:30|23.95|20.87|24.03|20.95|24.03|20.95|23.92|20.84|0
1645726120000|2022-02-24 18:08:40|24.04|20.96|24.03|20.95|24.06|20.98|24.03|20.95|0
1645726130000|2022-02-24 18:08:50|24.04|20.96|24.27|21.19|24.27|21.19|24.01|20.93|0
1645726140000|2022-02-24 18:09:00|24.17|21.09|24.4|21.32|24.4|21.32|24.17|21.09|0
1645726150000|2022-02-24 18:09:10|24.33|21.25|24.17|21.09|24.33|21.25|24.17|21.09|0
1645726160000|2022-02-24 18:09:20|24.4|21.32|24.31|21.23|24.4|21.32|24.31|21.23|0
1645726170000|2022-02-24 18:09:30|24.34|21.26|24.31|21.23|24.34|21.26|24.31|21.23|0
1645726180000|2022-02-24 18:09:40|24.28|21.2|24.4|21.32|24.4|21.32|24.28|21.2|0
1645726190000|2022-02-24 18:09:50|24.34|21.26|24.31|21.23|24.34|21.26|24.31|21.23|0
1645726200000|2022-02-24 18:10:00|24.34|21.26|24|20.92|24.34|21.26|23.96|20.88|0
1645726210000|2022-02-24 18:10:10|24.13|21.05|23.97|20.89|24.13|21.05|23.95|20.87|0
1645726220000|2022-02-24 18:10:20|24.03|20.95|23.97|20.89|24.03|20.95|23.97|20.89|0
1645726230000|2022-02-24 18:10:30|24.06|20.98|24.37|21.29|24.45|21.37|24.06|20.98|0
1645726240000|2022-02-24 18:10:40|24.31|21.23|24.09|21.01|24.31|21.23|24.09|21.01|0
1645726250000|2022-02-24 18:10:50|24.03|20.95|24.14|21.06|24.14|21.06|24.03|20.95|0
1645726260000|2022-02-24 18:11:00|24.04|20.96|23.97|20.89|24.04|20.96|23.92|20.84|0
1645726270000|2022-02-24 18:11:10|23.78|20.7|23.83|20.75|23.83|20.75|23.78|20.7|0
1645726280000|2022-02-24 18:11:20|23.89|20.81|23.89|20.81|23.89|20.81|23.87|20.79|0
1645726290000|2022-02-24 18:11:30|23.92|20.84|24.1|21.02|24.1|21.02|23.92|20.84|0
1645726300000|2022-02-24 18:11:40|24.03|20.95|24.28|21.2|24.28|21.2|24.03|20.95|0
1645726310000|2022-02-24 18:11:50|24.27|21.19|24.71|21.63|24.71|21.63|24.27|21.19|0
1645726320000|2022-02-24 18:12:00|24.67|21.59|24.68|21.6|24.8|21.72|24.67|21.59|0
1645726330000|2022-02-24 18:12:10|24.7|21.62|24.88|21.8|24.88|21.8|24.7|21.62|0
1645726340000|2022-02-24 18:12:20|24.94|21.86|24.85|21.77|24.94|21.86|24.85|21.77|0
1645726350000|2022-02-24 18:12:30|24.77|21.69|24.77|21.69|24.77|21.69|24.68|21.6|0
1645726360000|2022-02-24 18:12:40|24.68|21.6|24.8|21.72|24.85|21.77|24.68|21.6|0
1645726370000|2022-02-24 18:12:50|24.83|21.75|24.94|21.86|24.94|21.86|24.83|21.75|0
1645726380000|2022-02-24 18:13:00|24.91|21.83|24.97|21.89|24.97|21.89|24.91|21.83|0
1645726390000|2022-02-24 18:13:10|25.03|21.95|25.03|21.95|25.03|21.95|24.98|21.9|0
1645726400000|2022-02-24 18:13:20|25.01|21.93|25|21.92|25.03|21.95|24.97|21.89|0
1645726410000|2022-02-24 18:13:30|25.01|21.93|25|21.92|25.03|21.95|25|21.92|0
1645726420000|2022-02-24 18:13:40|24.93|21.85|24.9|21.82|24.93|21.85|24.9|21.82|0
1645726430000|2022-02-24 18:13:50|24.94|21.86|24.91|21.83|24.94|21.86|24.91|21.83|0
1645726440000|2022-02-24 18:14:00|24.94|21.86|24.58|21.5|24.94|21.86|24.58|21.5|0
1645726450000|2022-02-24 18:14:10|24.68|21.6|24.77|21.69|24.77|21.69|24.68|21.6|0
1645726460000|2022-02-24 18:14:20|24.82|21.74|24.68|21.6|24.82|21.74|24.68|21.6|0
1645726470000|2022-02-24 18:14:30|24.65|21.57|24.82|21.74|24.82|21.74|24.65|21.57|0
1645726480000|2022-02-24 18:14:40|24.78|21.7|24.71|21.63|24.78|21.7|24.71|21.63|0
1645726490000|2022-02-24 18:14:50|24.74|21.66|24.8|21.72|24.8|21.72|24.74|21.66|0
1645726500000|2022-02-24 18:15:00|24.85|21.77|24.8|21.72|24.94|21.86|24.8|21.72|0
1645726510000|2022-02-24 18:15:10|24.82|21.74|24.91|21.83|24.91|21.83|24.8|21.72|0
1645726520000|2022-02-24 18:15:20|24.8|21.72|24.91|21.83|24.91|21.83|24.8|21.72|0
1645726530000|2022-02-24 18:15:30|24.97|21.89|25.04|21.96|25.1|22.02|24.97|21.89|0
1645726540000|2022-02-24 18:15:40|25.09|22.01|24.95|21.87|25.09|22.01|24.94|21.86|0
1645726550000|2022-02-24 18:15:50|24.98|21.9|24.82|21.74|25.01|21.93|24.82|21.74|0
1645726560000|2022-02-24 18:16:00|24.77|21.69|24.82|21.74|24.82|21.74|24.77|21.69|0
1645726570000|2022-02-24 18:16:10|24.77|21.69|24.65|21.57|24.77|21.69|24.65|21.57|0
1645726580000|2022-02-24 18:16:20|24.74|21.66|24.82|21.74|24.82|21.74|24.74|21.66|0
1645726590000|2022-02-24 18:16:30|24.85|21.77|24.88|21.8|24.88|21.8|24.85|21.77|0
1645726600000|2022-02-24 18:16:40|24.82|21.74|24.62|21.54|24.82|21.74|24.59|21.51|0
1645726610000|2022-02-24 18:16:50|24.45|21.37|24.48|21.4|24.48|21.4|24.42|21.34|0
1645726620000|2022-02-24 18:17:00|24.57|21.49|24.48|21.4|24.62|21.54|24.48|21.4|0
1645726630000|2022-02-24 18:17:10|24.39|21.31|24.32|21.24|24.41|21.33|24.31|21.23|0
1645726640000|2022-02-24 18:17:20|24.37|21.29|24.28|21.2|24.37|21.29|24.28|21.2|0
1645726650000|2022-02-24 18:17:30|24.34|21.26|24.37|21.29|24.42|21.34|24.34|21.26|0
1645726660000|2022-02-24 18:17:40|24.42|21.34|24.51|21.43|24.51|21.43|24.42|21.34|0
1645726670000|2022-02-24 18:17:50|24.71|21.63|24.77|21.69|24.77|21.69|24.65|21.57|0
1645726680000|2022-02-24 18:18:00|24.82|21.74|24.88|21.8|24.88|21.8|24.77|21.69|0
1645726690000|2022-02-24 18:18:10|24.85|21.77|24.91|21.83|24.91|21.83|24.8|21.72|0
1645726700000|2022-02-24 18:18:20|24.88|21.8|24.88|21.8|24.88|21.8|24.88|21.8|0
1645726710000|2022-02-24 18:18:30|25|21.92|25.08|22|25.08|22|25|21.92|0
1645726720000|2022-02-24 18:18:40|25.2|22.12|25.2|22.12|25.23|22.15|25.2|22.12|0
1645726730000|2022-02-24 18:18:50|25.17|22.09|25.08|22|25.17|22.09|25.08|22|0
1645726740000|2022-02-24 18:19:00|25.19|22.11|25.13|22.05|25.19|22.11|25.11|22.03|0
1645726750000|2022-02-24 18:19:10|25.14|22.06|25.27|22.19|25.27|22.19|25.14|22.06|0
1645726760000|2022-02-24 18:19:20|25.32|22.24|25.23|22.15|25.32|22.24|25.22|22.14|0
1645726770000|2022-02-24 18:19:30|25.17|22.09|25.11|22.03|25.2|22.12|25.11|22.03|0
1645726780000|2022-02-24 18:19:40|25.06|21.98|25.06|21.98|25.17|22.09|25.06|21.98|0
1645726790000|2022-02-24 18:19:50|25.17|22.09|25.08|22|25.17|22.09|25.08|22|0
1645726800000|2022-02-24 18:20:00|24.97|21.89|25|21.92|25.08|22|24.97|21.89|0
1645726810000|2022-02-24 18:20:10|25.06|21.98|25.08|22|25.1|22.02|25.06|21.98|0
1645726820000|2022-02-24 18:20:20|25|21.92|25.11|22.03|25.11|22.03|25|21.92|0
1645726830000|2022-02-24 18:20:30|25.08|22|25.03|21.95|25.08|22|25.03|21.95|0
1645726840000|2022-02-24 18:20:40|25.08|22|25.23|22.15|25.23|22.15|25.07|21.99|0
1645726850000|2022-02-24 18:20:50|25.26|22.18|25.35|22.27|25.35|22.27|25.23|22.15|0
1645726860000|2022-02-24 18:21:00|25.32|22.24|25.23|22.15|25.32|22.24|25.23|22.15|0
1645726870000|2022-02-24 18:21:10|25.26|22.18|25.11|22.03|25.27|22.19|25.11|22.03|0
1645726880000|2022-02-24 18:21:20|25.05|21.97|25.07|21.99|25.07|21.99|25.03|21.95|0
1645726890000|2022-02-24 18:21:30|25|21.92|24.74|21.66|25|21.92|24.74|21.66|0
1645726900000|2022-02-24 18:21:40|24.68|21.6|24.59|21.51|24.74|21.66|24.59|21.51|0
1645726910000|2022-02-24 18:21:50|24.54|21.46|24.51|21.43|24.54|21.46|24.48|21.4|0
1645726920000|2022-02-24 18:22:00|24.49|21.41|24.46|21.38|24.49|21.41|24.44|21.36|0
1645726930000|2022-02-24 18:22:10|24.36|21.28|24.34|21.26|24.36|21.28|24.34|21.26|0
1645726940000|2022-02-24 18:22:20|24.25|21.17|24.48|21.4|24.48|21.4|24.25|21.17|0
1645726950000|2022-02-24 18:22:30|24.51|21.43|24.51|21.43|24.56|21.48|24.51|21.43|0
1645726960000|2022-02-24 18:22:40|24.62|21.54|24.45|21.37|24.62|21.54|24.45|21.37|0
1645726970000|2022-02-24 18:22:50|24.56|21.48|24.65|21.57|24.65|21.57|24.55|21.47|0
1645726980000|2022-02-24 18:23:00|24.59|21.51|24.46|21.38|24.68|21.6|24.46|21.38|0
1645726990000|2022-02-24 18:23:10|24.51|21.43|24.51|21.43|24.51|21.43|24.42|21.34|0
1645727000000|2022-02-24 18:23:20|24.62|21.54|24.56|21.48|24.62|21.54|24.56|21.48|0
1645727010000|2022-02-24 18:23:30|24.55|21.47|24.56|21.48|24.56|21.48|24.55|21.47|0
1645727020000|2022-02-24 18:23:40|24.34|21.26|24.39|21.31|24.39|21.31|24.26|21.18|0
1645727030000|2022-02-24 18:23:50|24.42|21.34|24.36|21.28|24.42|21.34|24.36|21.28|0
1645727040000|2022-02-24 18:24:00|24.25|21.17|23.97|20.89|24.28|21.2|23.97|20.89|0
1645727050000|2022-02-24 18:24:10|24.03|20.95|24.25|21.17|24.25|21.17|24.03|20.95|0
1645727060000|2022-02-24 18:24:20|24.22|21.14|24.08|21|24.25|21.17|24.05|20.97|0
1645727070000|2022-02-24 18:24:30|24.24|21.16|24.05|20.97|24.25|21.17|24.05|20.97|0
1645727080000|2022-02-24 18:24:40|24.11|21.03|24.11|21.03|24.15|21.07|24.11|21.03|0
1645727090000|2022-02-24 18:24:50|24.04|20.96|24|20.92|24.04|20.96|23.97|20.89|0
1645727100000|2022-02-24 18:25:00|24.14|21.06|24.22|21.14|24.28|21.2|24.14|21.06|0
1645727110000|2022-02-24 18:25:10|24.14|21.06|24.11|21.03|24.25|21.17|24.11|21.03|0
1645727120000|2022-02-24 18:25:20|24.14|21.06|24.18|21.1|24.18|21.1|24.14|21.06|0
1645727130000|2022-02-24 18:25:30|24.19|21.11|24.25|21.17|24.34|21.26|24.19|21.11|0
1645727140000|2022-02-24 18:25:40|24.22|21.14|24.17|21.09|24.22|21.14|24.17|21.09|0
1645727150000|2022-02-24 18:25:50|24.22|21.14|24.22|21.14|24.22|21.14|24.21|21.13|0
1645727160000|2022-02-24 18:26:00|24.25|21.17|24.22|21.14|24.25|21.17|24.22|21.14|0
1645727170000|2022-02-24 18:26:10|24.24|21.16|24.22|21.14|24.24|21.16|24.17|21.09|0
1645727180000|2022-02-24 18:26:20|24.14|21.06|24.17|21.09|24.21|21.13|24.14|21.06|0
1645727190000|2022-02-24 18:26:30|24.12|21.04|24.28|21.2|24.34|21.26|24.12|21.04|0
1645727200000|2022-02-24 18:26:40|24.14|21.06|24.24|21.16|24.25|21.17|24.14|21.06|0
1645727210000|2022-02-24 18:26:50|24.25|21.17|24.34|21.26|24.34|21.26|24.25|21.17|0
1645727220000|2022-02-24 18:27:00|24.36|21.28|24.51|21.43|24.51|21.43|24.36|21.28|0
1645727230000|2022-02-24 18:27:10|24.48|21.4|24.31|21.23|24.48|21.4|24.31|21.23|0
1645727240000|2022-02-24 18:27:20|24.35|21.27|24.22|21.14|24.36|21.28|24.22|21.14|0
1645727250000|2022-02-24 18:27:30|24.21|21.13|24.36|21.28|24.36|21.28|24.21|21.13|0
1645727260000|2022-02-24 18:27:40|24.34|21.26|24.28|21.2|24.34|21.26|24.28|21.2|0
1645727270000|2022-02-24 18:27:50|24.25|21.17|24.34|21.26|24.34|21.26|24.25|21.17|0
1645727280000|2022-02-24 18:28:00|24.19|21.11|24.31|21.23|24.34|21.26|24.19|21.11|0
1645727290000|2022-02-24 18:28:10|24.28|21.2|24.31|21.23|24.31|21.23|24.28|21.2|0
1645727300000|2022-02-24 18:28:20|24.28|21.2|24.25|21.17|24.28|21.2|24.17|21.09|0
1645727310000|2022-02-24 18:28:30|24.08|21|24|20.92|24.19|21.11|24|20.92|0
1645727320000|2022-02-24 18:28:40|23.75|20.67|23.77|20.69|23.77|20.69|23.75|20.67|0
1645727330000|2022-02-24 18:28:50|23.75|20.67|23.61|20.53|23.75|20.67|23.61|20.53|0
1645727340000|2022-02-24 18:29:00|23.63|20.55|23.63|20.55|23.66|20.58|23.63|20.55|0
1645727350000|2022-02-24 18:29:10|23.58|20.5|23.5|20.42|23.58|20.5|23.45|20.37|0
1645727360000|2022-02-24 18:29:20|23.47|20.39|23.55|20.47|23.55|20.47|23.47|20.39|0
1645727370000|2022-02-24 18:29:30|23.52|20.44|23.44|20.36|23.52|20.44|23.44|20.36|0
1645727380000|2022-02-24 18:29:40|23.41|20.33|23.58|20.5|23.58|20.5|23.39|20.31|0
1645727390000|2022-02-24 18:29:50|23.59|20.51|23.47|20.39|23.61|20.53|23.47|20.39|0
1645727400000|2022-02-24 18:30:00|23.44|20.36|23.41|20.33|23.47|20.39|23.39|20.31|0
1645727410000|2022-02-24 18:30:10|23.47|20.39|23.67|20.59|23.77|20.69|23.47|20.39|0
1645727420000|2022-02-24 18:30:20|23.63|20.55|23.77|20.69|23.77|20.69|23.63|20.55|0
1645727430000|2022-02-24 18:30:30|23.7|20.62|23.8|20.72|23.8|20.72|23.7|20.62|0
1645727440000|2022-02-24 18:30:40|23.95|20.87|24.19|21.11|24.25|21.17|23.95|20.87|0
1645727450000|2022-02-24 18:30:50|24.16|21.08|23.72|20.64|24.16|21.08|23.72|20.64|0
1645727460000|2022-02-24 18:31:00|23.67|20.59|23.68|20.6|23.75|20.67|23.67|20.59|0
1645727470000|2022-02-24 18:31:10|23.72|20.64|23.56|20.48|23.75|20.67|23.56|20.48|0
1645727480000|2022-02-24 18:31:20|23.61|20.53|23.45|20.37|23.61|20.53|23.45|20.37|0
1645727490000|2022-02-24 18:31:30|23.58|20.5|23.61|20.53|23.64|20.56|23.58|20.5|0
1645727500000|2022-02-24 18:31:40|23.58|20.5|23.69|20.61|23.74|20.66|23.58|20.5|0
1645727510000|2022-02-24 18:31:50|23.61|20.53|23.6|20.52|23.61|20.53|23.58|20.5|0
1645727520000|2022-02-24 18:32:00|23.64|20.56|23.86|20.78|23.89|20.81|23.64|20.56|0
1645727530000|2022-02-24 18:32:10|23.81|20.73|23.56|20.48|23.81|20.73|23.56|20.48|0
1645727540000|2022-02-24 18:32:20|23.58|20.5|23.75|20.67|23.78|20.7|23.58|20.5|0
1645727550000|2022-02-24 18:32:30|23.78|20.7|23.56|20.48|23.78|20.7|23.56|20.48|0
1645727560000|2022-02-24 18:32:40|23.58|20.5|23.6|20.52|23.6|20.52|23.53|20.45|0
1645727570000|2022-02-24 18:32:50|23.58|20.5|23.61|20.53|23.61|20.53|23.53|20.45|0
1645727580000|2022-02-24 18:33:00|23.78|20.7|23.78|20.7|23.78|20.7|23.72|20.64|0
1645727590000|2022-02-24 18:33:10|23.95|20.87|23.97|20.89|24.17|21.09|23.95|20.87|0
1645727600000|2022-02-24 18:33:20|24.09|21.01|24.09|21.01|24.09|21.01|23.95|20.87|0
1645727610000|2022-02-24 18:33:30|24.2|21.12|24.12|21.04|24.2|21.12|24.12|21.04|0
1645727620000|2022-02-24 18:33:40|24.17|21.09|24.06|20.98|24.17|21.09|23.96|20.88|0
1645727630000|2022-02-24 18:33:50|23.86|20.78|23.75|20.67|23.86|20.78|23.75|20.67|0
1645727640000|2022-02-24 18:34:00|23.67|20.59|23.82|20.74|23.82|20.74|23.67|20.59|0
1645727650000|2022-02-24 18:34:10|23.81|20.73|23.64|20.56|23.81|20.73|23.64|20.56|0
1645727660000|2022-02-24 18:34:20|23.44|20.36|23.33|20.25|23.44|20.36|23.33|20.25|0
1645727670000|2022-02-24 18:34:30|23.39|20.31|23.36|20.28|23.46|20.38|23.36|20.28|0
1645727680000|2022-02-24 18:34:40|23.42|20.34|23.32|20.24|23.42|20.34|23.32|20.24|0
1645727690000|2022-02-24 18:34:50|23.54|20.46|23.76|20.68|23.76|20.68|23.54|20.46|0
1645727700000|2022-02-24 18:35:00|23.75|20.67|23.54|20.46|23.75|20.67|23.43|20.35|0
1645727710000|2022-02-24 18:35:10|23.67|20.59|23.78|20.7|23.78|20.7|23.58|20.5|0
1645727720000|2022-02-24 18:35:20|23.75|20.67|23.78|20.7|23.95|20.87|23.75|20.67|0
1645727730000|2022-02-24 18:35:30|23.74|20.66|23.86|20.78|23.86|20.78|23.64|20.56|0
1645727740000|2022-02-24 18:35:40|23.89|20.81|24.14|21.06|24.14|21.06|23.89|20.81|0
1645727750000|2022-02-24 18:35:50|24.26|21.18|24.2|21.12|24.28|21.2|24.2|21.12|0
1645727760000|2022-02-24 18:36:00|24.34|21.26|24.1|21.02|24.34|21.26|24.1|21.02|0
1645727770000|2022-02-24 18:36:10|24.37|21.29|24.31|21.23|24.38|21.3|24.31|21.23|0
1645727780000|2022-02-24 18:36:20|24.37|21.29|24.37|21.29|24.37|21.29|24.26|21.18|0
1645727790000|2022-02-24 18:36:30|24.4|21.32|24.6|21.52|24.6|21.52|24.31|21.23|0
1645727800000|2022-02-24 18:36:40|24.63|21.55|24.86|21.78|24.86|21.78|24.57|21.49|0
1645727810000|2022-02-24 18:36:50|24.84|21.76|24.86|21.78|24.95|21.87|24.84|21.76|0
1645727820000|2022-02-24 18:37:00|24.92|21.84|24.89|21.81|24.95|21.87|24.81|21.73|0
1645727830000|2022-02-24 18:37:10|24.84|21.76|24.8|21.72|24.84|21.76|24.77|21.69|0
1645727840000|2022-02-24 18:37:20|24.83|21.75|24.95|21.87|24.95|21.87|24.83|21.75|0
1645727850000|2022-02-24 18:37:30|24.92|21.84|23.99|20.91|24.93|21.85|23.99|20.91|0
1645727860000|2022-02-24 18:37:40|23.96|20.88|24.04|20.96|24.04|20.96|23.96|20.88|0
1645727870000|2022-02-24 18:37:50|24.02|20.94|24.02|20.94|24.02|20.94|23.99|20.91|0
1645727880000|2022-02-24 18:38:00|24.21|21.13|23.96|20.88|24.21|21.13|23.96|20.88|0
1645727890000|2022-02-24 18:38:10|23.93|20.85|23.96|20.88|23.96|20.88|23.93|20.85|0
1645727900000|2022-02-24 18:38:20|24.07|20.99|24.04|20.96|24.07|20.99|24.02|20.94|0
1645727910000|2022-02-24 18:38:30|24.1|21.02|24.47|21.39|24.47|21.39|24.1|21.02|0
1645727920000|2022-02-24 18:38:40|24.39|21.31|24.36|21.28|24.43|21.35|24.36|21.28|0
1645727930000|2022-02-24 18:38:50|24.39|21.31|24.47|21.39|24.56|21.48|24.39|21.31|0
1645727940000|2022-02-24 18:39:00|24.53|21.45|24.47|21.39|24.59|21.51|24.47|21.39|0
1645727950000|2022-02-24 18:39:10|24.5|21.42|24.56|21.48|24.56|21.48|24.41|21.33|0
1645727960000|2022-02-24 18:39:20|24.59|21.51|24.5|21.42|24.59|21.51|24.47|21.39|0
1645727970000|2022-02-24 18:39:30|24.59|21.51|24.53|21.45|24.59|21.51|24.5|21.42|0
1645727980000|2022-02-24 18:39:40|24.5|21.42|24.56|21.48|24.56|21.48|24.47|21.39|0
1645727990000|2022-02-24 18:39:50|24.6|21.52|24.53|21.45|24.6|21.52|24.53|21.45|0
1645728000000|2022-02-24 18:40:00|24.47|21.39|24.88|21.8|24.88|21.8|24.47|21.39|0
1645728010000|2022-02-24 18:40:10|24.78|21.7|24.62|21.54|24.78|21.7|24.62|21.54|0
1645728020000|2022-02-24 18:40:20|24.7|21.62|24.67|21.59|24.7|21.62|24.67|21.59|0
1645728030000|2022-02-24 18:40:30|24.66|21.58|24.66|21.58|24.66|21.58|24.65|21.57|0
1645728040000|2022-02-24 18:40:40|24.73|21.65|24.69|21.61|24.73|21.65|24.67|21.59|0
1645728050000|2022-02-24 18:40:50|24.67|21.59|24.65|21.57|24.67|21.59|24.59|21.51|0
1645728060000|2022-02-24 18:41:00|24.67|21.59|24.67|21.59|24.67|21.59|24.65|21.57|0
1645728070000|2022-02-24 18:41:10|24.73|21.65|24.7|21.62|24.73|21.65|24.7|21.62|0
1645728080000|2022-02-24 18:41:20|24.65|21.57|24.44|21.36|24.65|21.57|24.44|21.36|0
1645728090000|2022-02-24 18:41:30|24.39|21.31|24.36|21.28|24.39|21.31|24.33|21.25|0
1645728100000|2022-02-24 18:41:40|24.33|21.25|24.24|21.16|24.33|21.25|24.24|21.16|0
1645728110000|2022-02-24 18:41:50|24.19|21.11|24.3|21.22|24.3|21.22|24.19|21.11|0
1645728120000|2022-02-24 18:42:00|24.36|21.28|24.27|21.19|24.4|21.32|24.27|21.19|0
1645728130000|2022-02-24 18:42:10|24.21|21.13|24.16|21.08|24.21|21.13|24.16|21.08|0
1645728140000|2022-02-24 18:42:20|24.13|21.05|24.24|21.16|24.24|21.16|24.13|21.05|0
1645728150000|2022-02-24 18:42:30|24.21|21.13|24.39|21.31|24.39|21.31|24.21|21.13|0
1645728160000|2022-02-24 18:42:40|24.53|21.45|24.53|21.45|24.53|21.45|24.44|21.36|0
1645728170000|2022-02-24 18:42:50|24.57|21.49|24.59|21.51|24.62|21.54|24.57|21.49|0
1645728180000|2022-02-24 18:43:00|24.46|21.38|24.47|21.39|24.5|21.42|24.41|21.33|0
1645728190000|2022-02-24 18:43:10|24.4|21.32|24.4|21.32|24.5|21.42|24.4|21.32|0
1645728200000|2022-02-24 18:43:20|24.56|21.48|24.73|21.65|24.73|21.65|24.56|21.48|0
1645728210000|2022-02-24 18:43:30|24.64|21.56|24.62|21.54|24.64|21.56|24.59|21.51|0
1645728220000|2022-02-24 18:43:40|24.59|21.51|24.5|21.42|24.62|21.54|24.5|21.42|0
1645728230000|2022-02-24 18:43:50|24.4|21.32|24.44|21.36|24.47|21.39|24.4|21.32|0
1645728240000|2022-02-24 18:44:00|24.37|21.29|24.5|21.42|24.5|21.42|24.37|21.29|0
1645728250000|2022-02-24 18:44:10|24.59|21.51|24.77|21.69|24.77|21.69|24.59|21.51|0
1645728260000|2022-02-24 18:44:20|24.79|21.71|24.76|21.68|24.79|21.71|24.7|21.62|0
1645728270000|2022-02-24 18:44:30|24.73|21.65|24.59|21.51|24.73|21.65|24.59|21.51|0
1645728280000|2022-02-24 18:44:40|24.44|21.36|24.33|21.25|24.5|21.42|24.33|21.25|0
1645728290000|2022-02-24 18:44:50|24.21|21.13|23.84|20.76|24.21|21.13|23.82|20.74|0
1645728300000|2022-02-24 18:45:00|23.76|20.68|23.48|20.4|23.79|20.71|23.48|20.4|0
1645728310000|2022-02-24 18:45:10|23.54|20.46|23.65|20.57|23.68|20.6|23.54|20.46|0
1645728320000|2022-02-24 18:45:20|23.68|20.6|23.7|20.62|23.7|20.62|23.56|20.48|0
1645728330000|2022-02-24 18:45:30|23.62|20.54|23.56|20.48|23.62|20.54|23.37|20.29|0
1645728340000|2022-02-24 18:45:40|23.51|20.43|23.23|20.15|23.54|20.46|23.23|20.15|0
1645728350000|2022-02-24 18:45:50|23.3|20.22|23.29|20.21|23.34|20.26|23.29|20.21|0
1645728360000|2022-02-24 18:46:00|23.34|20.26|23.34|20.26|23.34|20.26|23.29|20.21|0
1645728370000|2022-02-24 18:46:10|23.45|20.37|23.7|20.62|23.7|20.62|23.45|20.37|0
1645728380000|2022-02-24 18:46:20|23.96|20.88|24.5|21.42|24.5|21.42|23.96|20.88|0
1645728390000|2022-02-24 18:46:30|24.31|21.23|24.33|21.25|24.33|21.25|24.24|21.16|0
1645728400000|2022-02-24 18:46:40|24.21|21.13|24.31|21.23|24.31|21.23|24.21|21.13|0
1645728410000|2022-02-24 18:46:50|24.23|21.15|25.14|22.06|25.14|22.06|24.23|21.15|0
1645728420000|2022-02-24 18:47:00|25.02|21.94|24.82|21.74|25.02|21.94|24.82|21.74|0
1645728430000|2022-02-24 18:47:10|24.7|21.62|24.98|21.9|24.98|21.9|24.7|21.62|0
1645728440000|2022-02-24 18:47:20|24.88|21.8|24.33|21.25|24.88|21.8|24.33|21.25|0
1645728450000|2022-02-24 18:47:30|24.27|21.19|24.41|21.33|24.41|21.33|24.27|21.19|0
1645728460000|2022-02-24 18:47:40|24.5|21.42|24.4|21.32|24.56|21.48|24.31|21.23|0
1645728470000|2022-02-24 18:47:50|24.33|21.25|24.41|21.33|24.5|21.42|24.33|21.25|0
1645728480000|2022-02-24 18:48:00|24.59|21.51|24.93|21.85|24.93|21.85|24.59|21.51|0
1645728490000|2022-02-24 18:48:10|25.05|21.97|24.99|21.91|25.05|21.97|24.88|21.8|0
1645728500000|2022-02-24 18:48:20|25.02|21.94|25.05|21.97|25.1|22.02|25.02|21.94|0
1645728510000|2022-02-24 18:48:30|24.96|21.88|25.08|22|25.11|22.03|24.96|21.88|0
1645728520000|2022-02-24 18:48:40|25.2|22.12|25.14|22.06|25.2|22.12|25.14|22.06|0
1645728530000|2022-02-24 18:48:50|25.17|22.09|25.17|22.09|25.17|22.09|25.08|22|0
1645728540000|2022-02-24 18:49:00|25.35|22.27|25.8|22.72|25.8|22.72|25.35|22.27|0
1645728550000|2022-02-24 18:49:10|25.92|22.84|26.43|23.35|26.43|23.35|25.92|22.84|0
1645728560000|2022-02-24 18:49:20|26.62|23.54|26.85|23.77|26.85|23.77|26.62|23.54|0
1645728570000|2022-02-24 18:49:30|26.96|23.88|26.98|23.9|26.98|23.9|26.87|23.79|0
1645728580000|2022-02-24 18:49:40|27.07|23.99|27.1|24.02|27.16|24.08|27.07|23.99|0
1645728590000|2022-02-24 18:49:50|27.21|24.13|27.2|24.12|27.37|24.29|27.2|24.12|0
1645728600000|2022-02-24 18:50:00|27.24|24.16|27.04|23.96|27.27|24.19|27.04|23.96|0
1645728610000|2022-02-24 18:50:10|26.99|23.91|27.31|24.23|27.31|24.23|26.99|23.91|0
1645728620000|2022-02-24 18:50:20|27.43|24.35|27.72|24.64|27.75|24.67|27.43|24.35|0
1645728630000|2022-02-24 18:50:30|27.5|24.42|27.57|24.49|27.69|24.61|27.5|24.42|0
1645728640000|2022-02-24 18:50:40|27.43|24.35|26.87|23.79|27.43|24.35|26.87|23.79|0
1645728650000|2022-02-24 18:50:50|27.05|23.97|27.09|24.01|27.09|24.01|26.96|23.88|0
1645728660000|2022-02-24 18:51:00|26.96|23.88|26.87|23.79|27.12|24.04|26.87|23.79|0
1645728670000|2022-02-24 18:51:10|26.93|23.85|26.79|23.71|26.93|23.85|26.6|23.52|0
1645728680000|2022-02-24 18:51:20|26.84|23.76|26.8|23.72|26.91|23.83|26.8|23.72|0
1645728690000|2022-02-24 18:51:30|26.84|23.76|26.88|23.8|28.21|25.13|26.71|23.63|0
1645728700000|2022-02-24 18:51:40|26.77|23.69|26.64|23.56|26.77|23.69|26.58|23.5|0
1645728710000|2022-02-24 18:51:50|25.98|22.9|26.41|23.33|26.41|23.33|25.98|22.9|0
1645728720000|2022-02-24 18:52:00|26.51|23.43|26.21|23.13|26.51|23.43|26.21|23.13|0
1645728730000|2022-02-24 18:52:10|26.2|23.12|25.95|22.87|26.24|23.16|25.95|22.87|0
1645728740000|2022-02-24 18:52:20|26.12|23.04|25.71|22.63|26.12|23.04|25.71|22.63|0
1645728750000|2022-02-24 18:52:30|25.56|22.48|25.59|22.51|25.59|22.51|25.56|22.48|0
1645728760000|2022-02-24 18:52:40|25.66|22.58|25.83|22.75|25.83|22.75|25.66|22.58|0
1645728770000|2022-02-24 18:52:50|25.8|22.72|25.63|22.55|25.86|22.78|25.63|22.55|0
1645728780000|2022-02-24 18:53:00|25.8|22.72|25.86|22.78|25.86|22.78|25.8|22.72|0
1645728790000|2022-02-24 18:53:10|25.77|22.69|25.97|22.89|25.97|22.89|25.77|22.69|0
1645728800000|2022-02-24 18:53:20|25.95|22.87|26.03|22.95|26.03|22.95|25.95|22.87|0
1645728810000|2022-02-24 18:53:30|25.98|22.9|25.92|22.84|25.98|22.9|25.86|22.78|0
1645728820000|2022-02-24 18:53:40|25.86|22.78|26.23|23.15|26.23|23.15|25.86|22.78|0
1645728830000|2022-02-24 18:53:50|26.17|23.09|26.07|22.99|26.23|23.15|26.07|22.99|0
1645728840000|2022-02-24 18:54:00|26.11|23.03|25.91|22.83|26.21|23.13|25.91|22.83|0
1645728850000|2022-02-24 18:54:10|25.98|22.9|25.92|22.84|26.04|22.96|25.92|22.84|0
1645728860000|2022-02-24 18:54:20|25.85|22.77|25.86|22.78|25.94|22.86|25.85|22.77|0
1645728870000|2022-02-24 18:54:30|25.89|22.81|26.04|22.96|26.04|22.96|25.89|22.81|0
1645728880000|2022-02-24 18:54:40|25.86|22.78|25.56|22.48|25.86|22.78|25.56|22.48|0
1645728890000|2022-02-24 18:54:50|25.54|22.46|25.41|22.33|25.54|22.46|25.35|22.27|0
1645728900000|2022-02-24 18:55:00|25.5|22.42|25.6|22.52|25.6|22.52|25.47|22.39|0
1645728910000|2022-02-24 18:55:10|25.63|22.55|25.42|22.34|25.63|22.55|25.42|22.34|0
1645728920000|2022-02-24 18:55:20|25.32|22.24|25.3|22.22|25.38|22.3|25.3|22.22|0
1645728930000|2022-02-24 18:55:30|25.47|22.39|25.32|22.24|25.5|22.42|25.32|22.24|0
1645728940000|2022-02-24 18:55:40|25.29|22.21|25.21|22.13|25.29|22.21|25.2|22.12|0
1645728950000|2022-02-24 18:55:50|25.32|22.24|25.26|22.18|25.47|22.39|25.26|22.18|0
1645728960000|2022-02-24 18:56:00|25.36|22.28|25.41|22.33|25.5|22.42|25.36|22.28|0
1645728970000|2022-02-24 18:56:10|25.29|22.21|25.5|22.42|25.5|22.42|25.29|22.21|0
1645728980000|2022-02-24 18:56:20|25.62|22.54|25.5|22.42|25.62|22.54|25.5|22.42|0
1645728990000|2022-02-24 18:56:30|25.35|22.27|25.3|22.22|25.41|22.33|25.26|22.18|0
1645729000000|2022-02-24 18:56:40|25.32|22.24|24.96|21.88|25.35|22.27|24.96|21.88|0
1645729010000|2022-02-24 18:56:50|24.99|21.91|24.93|21.85|25.07|21.99|24.93|21.85|0
1645729020000|2022-02-24 18:57:00|25.08|22|25.11|22.03|25.11|22.03|25.02|21.94|0
1645729030000|2022-02-24 18:57:10|24.9|21.82|24.88|21.8|24.96|21.88|24.76|21.68|0
1645729040000|2022-02-24 18:57:20|24.86|21.78|24.93|21.85|24.98|21.9|24.85|21.77|0
1645729050000|2022-02-24 18:57:30|24.9|21.82|24.99|21.91|24.99|21.91|24.85|21.77|0
1645729060000|2022-02-24 18:57:40|25.02|21.94|24.98|21.9|25.02|21.94|24.93|21.85|0
1645729070000|2022-02-24 18:57:50|24.99|21.91|24.76|21.68|24.99|21.91|24.76|21.68|0
1645729080000|2022-02-24 18:58:00|24.64|21.56|24.52|21.44|24.64|21.56|24.41|21.33|0
1645729090000|2022-02-24 18:58:10|24.68|21.6|24.68|21.6|24.68|21.6|24.67|21.59|0
1645729100000|2022-02-24 18:58:20|24.64|21.56|24.29|21.21|24.64|21.56|24.29|21.21|0
1645729110000|2022-02-24 18:58:30|24.16|21.08|24.09|21.01|24.21|21.13|24.06|20.98|0
1645729120000|2022-02-24 18:58:40|23.82|20.74|23.75|20.67|23.88|20.8|23.67|20.59|0
1645729130000|2022-02-24 18:58:50|23.78|20.7|23.84|20.76|23.84|20.76|23.78|20.7|0
1645729140000|2022-02-24 18:59:00|23.98|20.9|24.15|21.07|24.29|21.21|23.98|20.9|0
1645729150000|2022-02-24 18:59:10|24.26|21.18|24.32|21.24|24.44|21.36|24.26|21.18|0
1645729160000|2022-02-24 18:59:20|24.35|21.27|24.48|21.4|24.58|21.5|24.35|21.27|0
1645729170000|2022-02-24 18:59:30|24.41|21.33|24.21|21.13|24.41|21.33|24.21|21.13|0
1645729180000|2022-02-24 18:59:40|24.26|21.18|24.35|21.27|24.35|21.27|24.19|21.11|0
1645729190000|2022-02-24 18:59:50|24.44|21.36|24.06|20.98|24.44|21.36|24.01|20.93|0
1645729200000|2022-02-24 19:00:00|24.19|21.11|24.24|21.16|24.24|21.16|24.19|21.11|0
1645729210000|2022-02-24 19:00:10|24.21|21.13|24.44|21.36|24.44|21.36|24.21|21.13|0
1645729220000|2022-02-24 19:00:20|24.25|21.17|24.41|21.33|24.47|21.39|24.25|21.17|0
1645729230000|2022-02-24 19:00:30|24.39|21.31|23.89|20.81|24.39|21.31|23.89|20.81|0
1645729240000|2022-02-24 19:00:40|23.98|20.9|24.03|20.95|24.12|21.04|23.98|20.9|0
1645729250000|2022-02-24 19:00:50|23.98|20.9|23.67|20.59|23.98|20.9|23.67|20.59|0
1645729260000|2022-02-24 19:01:00|23.64|20.56|23.67|20.59|23.72|20.64|23.58|20.5|0
1645729270000|2022-02-24 19:01:10|23.58|20.5|23.81|20.73|23.86|20.78|23.58|20.5|0
1645729280000|2022-02-24 19:01:20|23.78|20.7|23.47|20.39|23.78|20.7|23.47|20.39|0
1645729290000|2022-02-24 19:01:30|23.33|20.25|23.22|20.14|23.39|20.31|23.22|20.14|0
1645729300000|2022-02-24 19:01:40|23.33|20.25|23.39|20.31|23.39|20.31|23.22|20.14|0
1645729310000|2022-02-24 19:01:50|23.44|20.36|23.34|20.26|23.51|20.43|23.32|20.24|0
1645729320000|2022-02-24 19:02:00|23.33|20.25|22.61|19.53|23.33|20.25|22.61|19.53|0
1645729330000|2022-02-24 19:02:10|24.11|21.03|24.05|20.97|24.22|21.14|24|20.92|0
1645729340000|2022-02-24 19:02:20|24.11|21.03|23.91|20.83|24.11|21.03|23.91|20.83|0
1645729350000|2022-02-24 19:02:30|23.97|20.89|24.14|21.06|24.14|21.06|23.97|20.89|0
1645729360000|2022-02-24 19:02:40|24.2|21.12|24.17|21.09|24.22|21.14|24.17|21.09|0
1645729370000|2022-02-24 19:02:50|24.02|20.94|24.05|20.97|24.05|20.97|23.97|20.89|0
1645729380000|2022-02-24 19:03:00|24.07|20.99|24.38|21.3|24.38|21.3|24.07|20.99|0
1645729390000|2022-02-24 19:03:10|24.48|21.4|24.71|21.63|24.77|21.69|24.48|21.4|0
1645729400000|2022-02-24 19:03:20|24.77|21.69|24.6|21.52|24.8|21.72|24.6|21.52|0
1645729410000|2022-02-24 19:03:30|24.57|21.49|24.42|21.34|24.58|21.5|24.42|21.34|0
1645729420000|2022-02-24 19:03:40|24.44|21.36|24.58|21.5|24.58|21.5|24.34|21.26|0
1645729430000|2022-02-24 19:03:50|24.67|21.59|24.68|21.6|24.68|21.6|24.61|21.53|0
1645729440000|2022-02-24 19:04:00|24.66|21.58|24.25|21.17|24.66|21.58|24.25|21.17|0
1645729450000|2022-02-24 19:04:10|24.19|21.11|24.31|21.23|24.37|21.29|24.19|21.11|0
1645729460000|2022-02-24 19:04:20|24.08|21|24.08|21|24.14|21.06|24.08|21|0
1645729470000|2022-02-24 19:04:30|24.14|21.06|24.34|21.26|24.34|21.26|24.14|21.06|0
1645729480000|2022-02-24 19:04:40|24.19|21.11|24.54|21.46|24.54|21.46|24.19|21.11|0
1645729490000|2022-02-24 19:04:50|24.6|21.52|24.8|21.72|24.8|21.72|24.6|21.52|0
1645729500000|2022-02-24 19:05:00|24.9|21.82|24.99|21.91|25.01|21.93|24.9|21.82|0
1645729510000|2022-02-24 19:05:10|25.02|21.94|24.95|21.87|25.11|22.03|24.95|21.87|0
1645729520000|2022-02-24 19:05:20|24.86|21.78|25.09|22.01|25.09|22.01|24.8|21.72|0
1645729530000|2022-02-24 19:05:30|25.21|22.13|25.06|21.98|25.21|22.13|25.06|21.98|0
1645729540000|2022-02-24 19:05:40|25.28|22.2|25.4|22.32|25.4|22.32|25.18|22.1|0
1645729550000|2022-02-24 19:05:50|25.37|22.29|25.42|22.34|25.6|22.52|25.37|22.29|0
1645729560000|2022-02-24 19:06:00|25.34|22.26|25.06|21.98|25.34|22.26|25.06|21.98|0
1645729570000|2022-02-24 19:06:10|25.08|22|25.17|22.09|25.24|22.16|25.08|22|0
1645729580000|2022-02-24 19:06:20|25.18|22.1|24.92|21.84|25.18|22.1|24.89|21.81|0
1645729590000|2022-02-24 19:06:30|24.8|21.72|24.32|21.24|24.8|21.72|24.32|21.24|0
1645729600000|2022-02-24 19:06:40|24.48|21.4|24.17|21.09|24.48|21.4|24.15|21.07|0
1645729610000|2022-02-24 19:06:50|24.27|21.19|24.39|21.31|24.39|21.31|24.19|21.11|0
1645729620000|2022-02-24 19:07:00|24.57|21.49|24.45|21.37|24.57|21.49|24.39|21.31|0
1645729630000|2022-02-24 19:07:10|24.48|21.4|24.71|21.63|24.8|21.72|24.48|21.4|0
1645729640000|2022-02-24 19:07:20|24.68|21.6|24.63|21.55|24.68|21.6|24.63|21.55|0
1645729650000|2022-02-24 19:07:30|24.7|21.62|25.06|21.98|25.06|21.98|24.64|21.56|0
1645729660000|2022-02-24 19:07:40|24.95|21.87|24.86|21.78|25.09|22.01|24.86|21.78|0
1645729670000|2022-02-24 19:07:50|24.92|21.84|24.74|21.66|24.98|21.9|24.74|21.66|0
1645729680000|2022-02-24 19:08:00|24.71|21.63|25.14|22.06|25.14|22.06|24.63|21.55|0
1645729690000|2022-02-24 19:08:10|25.21|22.13|25.12|22.04|25.21|22.13|25.12|22.04|0
1645729700000|2022-02-24 19:08:20|25.05|21.97|24.98|21.9|25.09|22.01|24.98|21.9|0
1645729710000|2022-02-24 19:08:30|25.08|22|25|21.92|25.08|22|24.89|21.81|0
1645729720000|2022-02-24 19:08:40|25.06|21.98|25.18|22.1|25.18|22.1|25.06|21.98|0
1645729730000|2022-02-24 19:08:50|25.21|22.13|25.11|22.03|25.21|22.13|25.09|22.01|0
1645729740000|2022-02-24 19:09:00|25.15|22.07|24.8|21.72|25.15|22.07|24.8|21.72|0
1645729750000|2022-02-24 19:09:10|24.93|21.85|24.65|21.57|24.93|21.85|24.6|21.52|0
1645729760000|2022-02-24 19:09:20|24.28|21.2|23.89|20.81|24.28|21.2|23.89|20.81|0
1645729770000|2022-02-24 19:09:30|23.97|20.89|23.91|20.83|24.08|21|23.91|20.83|0
1645729780000|2022-02-24 19:09:40|23.8|20.72|23.49|20.41|23.8|20.72|23.49|20.41|0
1645729790000|2022-02-24 19:09:50|23.67|20.59|23.66|20.58|23.68|20.6|23.66|20.58|0
1645729800000|2022-02-24 19:10:00|23.7|20.62|23.82|20.74|23.85|20.77|23.7|20.62|0
1645729810000|2022-02-24 19:10:10|23.88|20.8|24.05|20.97|24.05|20.97|23.88|20.8|0
1645729820000|2022-02-24 19:10:20|24.22|21.14|24.39|21.31|24.42|21.34|24.14|21.06|0
1645729830000|2022-02-24 19:10:30|24.74|21.66|24.68|21.6|24.74|21.66|24.64|21.56|0
1645729840000|2022-02-24 19:10:40|24.77|21.69|24.73|21.65|24.83|21.75|24.54|21.46|0
1645729850000|2022-02-24 19:10:50|24.68|21.6|24.8|21.72|24.8|21.72|24.62|21.54|0
1645729860000|2022-02-24 19:11:00|24.86|21.78|24.99|21.91|24.99|21.91|24.77|21.69|0
1645729870000|2022-02-24 19:11:10|25.09|22.01|24.6|21.52|25.09|22.01|24.6|21.52|0
1645729880000|2022-02-24 19:11:20|24.57|21.49|24.64|21.56|24.65|21.57|24.57|21.49|0
1645729890000|2022-02-24 19:11:30|24.74|21.66|24.57|21.49|24.77|21.69|24.57|21.49|0
1645729900000|2022-02-24 19:11:40|24.42|21.34|24.48|21.4|24.48|21.4|24.36|21.28|0
1645729910000|2022-02-24 19:11:50|24.58|21.5|24.83|21.75|24.83|21.75|24.58|21.5|0
1645729920000|2022-02-24 19:12:00|24.74|21.66|24.6|21.52|24.74|21.66|24.6|21.52|0
1645729930000|2022-02-24 19:12:10|24.52|21.44|24.42|21.34|24.57|21.49|24.42|21.34|0
1645729940000|2022-02-24 19:12:20|24.39|21.31|24.34|21.26|24.39|21.31|24.26|21.18|0
1645729950000|2022-02-24 19:12:30|24.36|21.28|24.54|21.46|24.58|21.5|24.36|21.28|0
1645729960000|2022-02-24 19:12:40|24.65|21.57|24.6|21.52|24.65|21.57|24.57|21.49|0
1645729970000|2022-02-24 19:12:50|24.55|21.47|24.68|21.6|24.68|21.6|24.55|21.47|0
1645729980000|2022-02-24 19:13:00|24.77|21.69|25.03|21.95|25.03|21.95|24.68|21.6|0
1645729990000|2022-02-24 19:13:10|24.97|21.89|24.96|21.88|24.97|21.89|24.89|21.81|0
1645730000000|2022-02-24 19:13:20|24.8|21.72|24.87|21.79|24.87|21.79|24.62|21.54|0
1645730010000|2022-02-24 19:13:30|24.89|21.81|25.18|22.1|25.18|22.1|24.89|21.81|0
1645730020000|2022-02-24 19:13:40|25.06|21.98|25.18|22.1|25.18|22.1|25|21.92|0
1645730030000|2022-02-24 19:13:50|25.33|22.25|25.45|22.37|25.51|22.43|25.33|22.25|0
1645730040000|2022-02-24 19:14:00|25.6|22.52|25.48|22.4|25.63|22.55|25.48|22.4|0
1645730050000|2022-02-24 19:14:10|25.42|22.34|25.36|22.28|25.42|22.34|25.36|22.28|0
1645730060000|2022-02-24 19:14:20|25.48|22.4|25.66|22.58|25.69|22.61|25.48|22.4|0
1645730070000|2022-02-24 19:14:30|25.57|22.49|25.57|22.49|25.57|22.49|25.54|22.46|0
1645730080000|2022-02-24 19:14:40|25.48|22.4|25.66|22.58|25.66|22.58|25.48|22.4|0
1645730090000|2022-02-24 19:14:50|25.7|22.62|25.84|22.76|25.84|22.76|25.7|22.62|0
1645730100000|2022-02-24 19:15:00|25.66|22.58|25.37|22.29|25.84|22.76|25.37|22.29|0
1645730110000|2022-02-24 19:15:10|25.46|22.38|25.58|22.5|25.61|22.53|25.46|22.38|0
1645730120000|2022-02-24 19:15:20|25.67|22.59|25.64|22.56|25.67|22.59|25.64|22.56|0
1645730130000|2022-02-24 19:15:30|25.88|22.8|25.61|22.53|25.88|22.8|25.61|22.53|0
1645730140000|2022-02-24 19:15:40|25.58|22.5|25.58|22.5|25.65|22.57|25.55|22.47|0
1645730150000|2022-02-24 19:15:50|25.62|22.54|25.18|22.1|25.62|22.54|25.18|22.1|0
1645730160000|2022-02-24 19:16:00|25.28|22.2|25.22|22.14|25.31|22.23|25.22|22.14|0
1645730170000|2022-02-24 19:16:10|25.13|22.05|25.01|21.93|25.13|22.05|25.01|21.93|0
1645730180000|2022-02-24 19:16:20|25.22|22.14|25.04|21.96|25.22|22.14|25.04|21.96|0
1645730190000|2022-02-24 19:16:30|25.07|21.99|25.03|21.95|25.16|22.08|25.03|21.95|0
1645730200000|2022-02-24 19:16:40|24.98|21.9|24.95|21.87|25.19|22.11|24.95|21.87|0
1645730210000|2022-02-24 19:16:50|24.98|21.9|25.13|22.05|25.13|22.05|24.98|21.9|0
1645730220000|2022-02-24 19:17:00|24.84|21.76|25.18|22.1|25.18|22.1|24.84|21.76|0
1645730230000|2022-02-24 19:17:10|25.16|22.08|25.26|22.18|25.26|22.18|25.16|22.08|0
1645730240000|2022-02-24 19:17:20|25.23|22.15|25.28|22.2|25.32|22.24|25.23|22.15|0
1645730250000|2022-02-24 19:17:30|25.25|22.17|25.35|22.27|25.35|22.27|25.25|22.17|0
1645730260000|2022-02-24 19:17:40|25.12|22.04|25.04|21.96|25.22|22.14|25.04|21.96|0
1645730270000|2022-02-24 19:17:50|25.07|21.99|24.9|21.82|25.07|21.99|24.9|21.82|0
1645730280000|2022-02-24 19:18:00|24.84|21.76|24.82|21.74|24.84|21.76|24.72|21.64|0
1645730290000|2022-02-24 19:18:10|24.98|21.9|25.13|22.05|25.13|22.05|24.95|21.87|0
1645730300000|2022-02-24 19:18:20|25.09|22.01|25.28|22.2|25.28|22.2|25.09|22.01|0
1645730310000|2022-02-24 19:18:30|25.29|22.21|25.29|22.21|25.29|22.21|25.29|22.21|0
1645730320000|2022-02-24 19:18:40|25.31|22.23|25.31|22.23|25.34|22.26|25.31|22.23|0
1645730330000|2022-02-24 19:18:50|25.61|22.53|25.77|22.69|25.77|22.69|25.61|22.53|0
1645730340000|2022-02-24 19:19:00|25.85|22.77|25.89|22.81|26.06|22.98|25.85|22.77|0
1645730350000|2022-02-24 19:19:10|26|22.92|25.91|22.83|26|22.92|25.88|22.8|0
1645730360000|2022-02-24 19:19:20|25.97|22.89|25.91|22.83|25.97|22.89|25.91|22.83|0
1645730370000|2022-02-24 19:19:30|26|22.92|26.15|23.07|26.15|23.07|26|22.92|0
1645730380000|2022-02-24 19:19:40|26.12|23.04|26.06|22.98|26.12|23.04|25.97|22.89|0
1645730390000|2022-02-24 19:19:50|26.03|22.95|26.12|23.04|26.18|23.1|26.03|22.95|0
1645730400000|2022-02-24 19:20:00|26.09|23.01|26.12|23.04|26.12|23.04|26.06|22.98|0
1645730410000|2022-02-24 19:20:10|26.18|23.1|26.09|23.01|26.18|23.1|26.09|23.01|0
1645730420000|2022-02-24 19:20:20|26.15|23.07|26.12|23.04|26.18|23.1|26.12|23.04|0
1645730430000|2022-02-24 19:20:30|26.18|23.1|26.22|23.14|26.4|23.32|26.18|23.1|0
1645730440000|2022-02-24 19:20:40|25.91|22.83|25.82|22.74|25.91|22.83|25.82|22.74|0
1645730450000|2022-02-24 19:20:50|25.79|22.71|25.88|22.8|25.88|22.8|25.79|22.71|0
1645730460000|2022-02-24 19:21:00|25.85|22.77|25.97|22.89|26.09|23.01|25.85|22.77|0
1645730470000|2022-02-24 19:21:10|26.06|22.98|26.29|23.21|26.29|23.21|25.91|22.83|0
1645730480000|2022-02-24 19:21:20|26.28|23.2|26.34|23.26|26.34|23.26|26.18|23.1|0
1645730490000|2022-02-24 19:21:30|26.2|23.12|26.21|23.13|26.23|23.15|26.2|23.12|0
1645730500000|2022-02-24 19:21:40|26.15|23.07|26.21|23.13|26.21|23.13|26.12|23.04|0
1645730510000|2022-02-24 19:21:50|26.15|23.07|26.28|23.2|26.28|23.2|26.15|23.07|0
1645730520000|2022-02-24 19:22:00|26.15|23.07|26.12|23.04|26.15|23.07|26.12|23.04|0
1645730530000|2022-02-24 19:22:10|26.15|23.07|25.85|22.77|26.15|23.07|25.64|22.56|0
1645730540000|2022-02-24 19:22:20|25.91|22.83|26|22.92|26.09|23.01|25.91|22.83|0
1645730550000|2022-02-24 19:22:30|25.7|22.62|25.21|22.13|26.59|23.51|25.21|22.13|0
1645730560000|2022-02-24 19:22:40|25.06|21.98|25.3|22.22|25.3|22.22|25.03|21.95|0
1645730570000|2022-02-24 19:22:50|25.33|22.25|25.37|22.29|25.37|22.29|25.27|22.19|0
1645730580000|2022-02-24 19:23:00|25.3|22.22|25.36|22.28|25.39|22.31|25.3|22.22|0
1645730590000|2022-02-24 19:23:10|25.3|22.22|25.42|22.34|25.42|22.34|25.27|22.19|0
1645730600000|2022-02-24 19:23:20|25.27|22.19|25.09|22.01|25.27|22.19|25.09|22.01|0
1645730610000|2022-02-24 19:23:30|25.22|22.14|25.15|22.07|25.22|22.14|25.15|22.07|0
1645730620000|2022-02-24 19:23:40|25.24|22.16|25.21|22.13|25.27|22.19|25.13|22.05|0
1645730630000|2022-02-24 19:23:50|25.18|22.1|25.27|22.19|25.27|22.19|25.18|22.1|0
1645730640000|2022-02-24 19:24:00|24.94|21.86|25.15|22.07|25.15|22.07|24.94|21.86|0
1645730650000|2022-02-24 19:24:10|25.29|22.21|25.09|22.01|25.32|22.24|25.09|22.01|0
1645730660000|2022-02-24 19:24:20|25.06|21.98|25|21.92|25.12|22.04|25|21.92|0
1645730670000|2022-02-24 19:24:30|24.97|21.89|24.88|21.8|24.98|21.9|24.88|21.8|0
1645730680000|2022-02-24 19:24:40|24.85|21.77|24.88|21.8|24.88|21.8|24.82|21.74|0
1645730690000|2022-02-24 19:24:50|24.82|21.74|25.12|22.04|25.15|22.07|24.82|21.74|0
1645730700000|2022-02-24 19:25:00|25.19|22.11|25.44|22.36|25.44|22.36|25.19|22.11|0
1645730710000|2022-02-24 19:25:10|25.7|22.62|25.57|22.49|25.7|22.62|25.57|22.49|0
1645730720000|2022-02-24 19:25:20|25.43|22.35|25.46|22.38|25.46|22.38|25.26|22.18|0
1645730730000|2022-02-24 19:25:30|25.4|22.32|25.44|22.36|25.58|22.5|25.4|22.32|0
1645730740000|2022-02-24 19:25:40|25.5|22.42|25.35|22.27|25.53|22.45|25.35|22.27|0
1645730750000|2022-02-24 19:25:50|25.5|22.42|25.34|22.26|25.5|22.42|25.32|22.24|0
1645730760000|2022-02-24 19:26:00|25.32|22.24|25.03|21.95|25.32|22.24|25.03|21.95|0
1645730770000|2022-02-24 19:26:10|24.95|21.87|24.88|21.8|25.03|21.95|24.88|21.8|0
1645730780000|2022-02-24 19:26:20|24.91|21.83|25.03|21.95|25.03|21.95|24.85|21.77|0
1645730790000|2022-02-24 19:26:30|25.06|21.98|24.98|21.9|25.06|21.98|24.98|21.9|0
1645730800000|2022-02-24 19:26:40|24.97|21.89|24.91|21.83|25.04|21.96|24.85|21.77|0
1645730810000|2022-02-24 19:26:50|24.86|21.78|25.15|22.07|25.15|22.07|24.86|21.78|0
1645730820000|2022-02-24 19:27:00|25.29|22.21|25.23|22.15|25.29|22.21|25.23|22.15|0
1645730830000|2022-02-24 19:27:10|25.17|22.09|25.07|21.99|25.17|22.09|25.06|21.98|0
1645730840000|2022-02-24 19:27:20|25.26|22.18|25.22|22.14|25.26|22.18|25.2|22.12|0
1645730850000|2022-02-24 19:27:30|25.09|22.01|25.03|21.95|25.12|22.04|25.03|21.95|0
1645730860000|2022-02-24 19:27:40|25|21.92|25.19|22.11|25.2|22.12|25|21.92|0
1645730870000|2022-02-24 19:27:50|25.26|22.18|25.49|22.41|25.49|22.41|25.23|22.15|0
1645730880000|2022-02-24 19:28:00|25.59|22.51|25.53|22.45|25.59|22.51|25.37|22.29|0
1645730890000|2022-02-24 19:28:10|25.56|22.48|25.72|22.64|25.72|22.64|25.56|22.48|0
1645730900000|2022-02-24 19:28:20|25.65|22.57|25.67|22.59|25.69|22.61|25.56|22.48|0
1645730910000|2022-02-24 19:28:30|25.7|22.62|25.69|22.61|25.7|22.62|25.62|22.54|0
1645730920000|2022-02-24 19:28:40|25.59|22.51|25.47|22.39|25.7|22.62|25.47|22.39|0
1645730930000|2022-02-24 19:28:50|25.5|22.42|25.56|22.48|25.56|22.48|25.5|22.42|0
1645730940000|2022-02-24 19:29:00|25.61|22.53|25.62|22.54|25.62|22.54|25.47|22.39|0
1645730950000|2022-02-24 19:29:10|25.56|22.48|25.5|22.42|25.56|22.48|25.38|22.3|0
1645730960000|2022-02-24 19:29:20|25.56|22.48|25.52|22.44|25.58|22.5|25.52|22.44|0
1645730970000|2022-02-24 19:29:30|25.56|22.48|25.68|22.6|25.68|22.6|25.56|22.48|0
1645730980000|2022-02-24 19:29:40|25.65|22.57|25.73|22.65|25.75|22.67|25.65|22.57|0
1645730990000|2022-02-24 19:29:50|25.75|22.67|25.65|22.57|25.75|22.67|25.65|22.57|0
1645731000000|2022-02-24 19:30:00|25.72|22.64|25.75|22.67|25.75|22.67|25.72|22.64|0
1645731010000|2022-02-24 19:30:10|25.56|22.48|25.71|22.63|25.71|22.63|25.56|22.48|0
1645731020000|2022-02-24 19:30:20|25.68|22.6|25.73|22.65|25.73|22.65|25.68|22.6|0
1645731030000|2022-02-24 19:30:30|25.75|22.67|26.67|23.59|26.67|23.59|25.75|22.67|0
1645731040000|2022-02-24 19:30:40|26.73|23.65|26.84|23.76|26.84|23.76|26.7|23.62|0
1645731050000|2022-02-24 19:30:50|26.79|23.71|26.92|23.84|26.92|23.84|26.79|23.71|0
1645731060000|2022-02-24 19:31:00|26.83|23.75|26.61|23.53|26.86|23.78|26.61|23.53|0
1645731070000|2022-02-24 19:31:10|26.67|23.59|26.83|23.75|26.83|23.75|26.54|23.46|0
1645731080000|2022-02-24 19:31:20|26.9|23.82|26.83|23.75|26.92|23.84|26.83|23.75|0
1645731090000|2022-02-24 19:31:30|26.78|23.7|26.67|23.59|26.78|23.7|26.67|23.59|0
1645731100000|2022-02-24 19:31:40|26.7|23.62|26.86|23.78|26.86|23.78|26.7|23.62|0
1645731110000|2022-02-24 19:31:50|26.76|23.68|26.86|23.78|26.86|23.78|26.7|23.62|0
1645731120000|2022-02-24 19:32:00|26.83|23.75|26.92|23.84|26.92|23.84|26.79|23.71|0
1645731130000|2022-02-24 19:32:10|26.89|23.81|26.98|23.9|26.98|23.9|26.89|23.81|0
1645731140000|2022-02-24 19:32:20|26.95|23.87|26.93|23.85|26.95|23.87|26.89|23.81|0
1645731150000|2022-02-24 19:32:30|26.98|23.9|26.98|23.9|26.98|23.9|26.95|23.87|0
1645731160000|2022-02-24 19:32:40|27.14|24.06|26.95|23.87|27.14|24.06|26.9|23.82|0
1645731170000|2022-02-24 19:32:50|26.98|23.9|26.86|23.78|26.98|23.9|26.86|23.78|0
1645731180000|2022-02-24 19:33:00|26.93|23.85|26.98|23.9|27.03|23.95|26.93|23.85|0
1645731190000|2022-02-24 19:33:10|26.92|23.84|26.89|23.81|26.98|23.9|26.89|23.81|0
1645731200000|2022-02-24 19:33:20|26.73|23.65|26.7|23.62|26.73|23.65|26.7|23.62|0
1645731210000|2022-02-24 19:33:30|26.79|23.71|26.79|23.71|26.89|23.81|26.79|23.71|0
1645731220000|2022-02-24 19:33:40|26.92|23.84|27.14|24.06|27.14|24.06|26.92|23.84|0
1645731230000|2022-02-24 19:33:50|27.2|24.12|27.33|24.25|27.33|24.25|27.2|24.12|0
1645731240000|2022-02-24 19:34:00|27.4|24.32|27.57|24.49|27.57|24.49|27.4|24.32|0
1645731250000|2022-02-24 19:34:10|27.52|24.44|27.62|24.54|27.62|24.54|27.52|24.44|0
1645731260000|2022-02-24 19:34:20|27.59|24.51|27.57|24.49|27.59|24.51|27.57|24.49|0
1645731270000|2022-02-24 19:34:30|27.56|24.48|27.59|24.51|27.62|24.54|27.56|24.48|0
1645731280000|2022-02-24 19:34:40|27.62|24.54|27.56|24.48|27.62|24.54|27.52|24.44|0
1645731290000|2022-02-24 19:34:50|27.65|24.57|27.59|24.51|27.65|24.57|27.59|24.51|0
1645731300000|2022-02-24 19:35:00|27.72|24.64|27.88|24.8|27.88|24.8|27.72|24.64|0
1645731310000|2022-02-24 19:35:10|27.91|24.83|27.88|24.8|27.91|24.83|27.88|24.8|0
1645731320000|2022-02-24 19:35:20|27.85|24.77|27.88|24.8|27.88|24.8|27.78|24.7|0
1645731330000|2022-02-24 19:35:30|27.85|24.77|27.85|24.77|27.85|24.77|27.85|24.77|0
1645731340000|2022-02-24 19:35:40|27.88|24.8|27.85|24.77|27.88|24.8|27.78|24.7|0
1645731350000|2022-02-24 19:35:50|27.91|24.83|27.81|24.73|27.91|24.83|27.81|24.73|0
1645731360000|2022-02-24 19:36:00|27.72|24.64|27.91|24.83|27.91|24.83|27.72|24.64|0
1645731370000|2022-02-24 19:36:10|27.85|24.77|28.01|24.93|28.01|24.93|27.85|24.77|0
1645731380000|2022-02-24 19:36:20|28.04|24.96|28.07|24.99|28.07|24.99|28.04|24.96|0
1645731390000|2022-02-24 19:36:30|28.24|25.16|28.37|25.29|28.4|25.32|28.24|25.16|0
1645731400000|2022-02-24 19:36:40|28.2|25.12|28.24|25.16|28.37|25.29|28.2|25.12|0
1645731410000|2022-02-24 19:36:50|28.3|25.22|28.6|25.52|28.6|25.52|28.3|25.22|0
1645731420000|2022-02-24 19:37:00|28.43|25.35|28.53|25.45|28.53|25.45|28.3|25.22|0
1645731430000|2022-02-24 19:37:10|28.7|25.62|28.58|25.5|28.7|25.62|28.57|25.49|0
1645731440000|2022-02-24 19:37:20|28.53|25.45|28.66|25.58|28.66|25.58|28.53|25.45|0
1645731450000|2022-02-24 19:37:30|28.65|25.57|28.47|25.39|28.65|25.57|28.47|25.39|0
1645731460000|2022-02-24 19:37:40|28.6|25.52|28.66|25.58|28.66|25.58|28.6|25.52|0
1645731470000|2022-02-24 19:37:50|28.6|25.52|28.63|25.55|28.63|25.55|28.56|25.48|0
1645731480000|2022-02-24 19:38:00|28.56|25.48|28.93|25.85|28.93|25.85|28.56|25.48|0
1645731490000|2022-02-24 19:38:10|28.86|25.78|28.9|25.82|28.93|25.85|28.86|25.78|0
1645731500000|2022-02-24 19:38:20|28.93|25.85|30.13|27.05|30.13|27.05|28.93|25.85|0
1645731510000|2022-02-24 19:38:30|28.13|25.05|28.06|24.98|28.13|25.05|28.06|24.98|0
1645731520000|2022-02-24 19:38:40|27.07|23.99|27.07|23.99|27.13|24.05|27.07|23.99|0
1645731530000|2022-02-24 19:38:50|27|23.92|27.13|24.05|27.13|24.05|26.99|23.91|0
1645731540000|2022-02-24 19:39:00|26.12|23.04|26.09|23.01|26.15|23.07|26.09|23.01|0
1645731550000|2022-02-24 19:39:10|26.06|22.98|26|22.92|26.06|22.98|26|22.92|0
1645731560000|2022-02-24 19:39:20|25.93|22.85|25.75|22.67|25.97|22.89|25.75|22.67|0
1645731570000|2022-02-24 19:39:30|25.87|22.79|26.03|22.95|26.03|22.95|25.87|22.79|0
1645731580000|2022-02-24 19:39:40|26.12|23.04|26.06|22.98|26.15|23.07|26.06|22.98|0
1645731590000|2022-02-24 19:39:50|26.15|23.07|26.15|23.07|26.15|23.07|26.09|23.01|0
1645731600000|2022-02-24 19:40:00|26.12|23.04|26.18|23.1|26.18|23.1|26.12|23.04|0
1645731610000|2022-02-24 19:40:10|26.12|23.04|26.34|23.26|26.34|23.26|26.09|23.01|0
1645731620000|2022-02-24 19:40:20|26.18|23.1|25.66|22.58|26.18|23.1|25.66|22.58|0
1645731630000|2022-02-24 19:40:30|25.72|22.64|25.52|22.44|25.72|22.64|25.52|22.44|0
1645731640000|2022-02-24 19:40:40|25.53|22.45|25.38|22.3|25.53|22.45|25.38|22.3|0
1645731650000|2022-02-24 19:40:50|25.23|22.15|25.23|22.15|25.23|22.15|25.01|21.93|0
1645731660000|2022-02-24 19:41:00|25.16|22.08|25.24|22.16|25.26|22.18|25.16|22.08|0
1645731670000|2022-02-24 19:41:10|25.29|22.21|25.15|22.07|25.29|22.21|25.15|22.07|0
1645731680000|2022-02-24 19:41:20|25.1|22.02|25.01|21.93|25.1|22.02|25.01|21.93|0
1645731690000|2022-02-24 19:41:30|24.95|21.87|24.86|21.78|25.04|21.96|24.86|21.78|0
1645731700000|2022-02-24 19:41:40|24.95|21.87|25.04|21.96|25.1|22.02|24.95|21.87|0
1645731710000|2022-02-24 19:41:50|25.01|21.93|25.26|22.18|25.26|22.18|25.01|21.93|0
1645731720000|2022-02-24 19:42:00|25.29|22.21|25.65|22.57|25.65|22.57|25.29|22.21|0
1645731730000|2022-02-24 19:42:10|25.56|22.48|25.69|22.61|25.69|22.61|25.55|22.47|0
1645731740000|2022-02-24 19:42:20|25.72|22.64|25.53|22.45|25.75|22.67|25.47|22.39|0
1645731750000|2022-02-24 19:42:30|25.62|22.54|25.69|22.61|25.69|22.61|25.62|22.54|0
1645731760000|2022-02-24 19:42:40|25.72|22.64|25.69|22.61|25.72|22.64|25.69|22.61|0
1645731770000|2022-02-24 19:42:50|25.56|22.48|25.64|22.56|25.64|22.56|25.47|22.39|0
1645731780000|2022-02-24 19:43:00|25.69|22.61|25.78|22.7|25.81|22.73|25.69|22.61|0
1645731790000|2022-02-24 19:43:10|25.72|22.64|25.59|22.51|25.73|22.65|25.59|22.51|0
1645731800000|2022-02-24 19:43:20|25.65|22.57|26.45|23.37|26.45|23.37|25.53|22.45|0
1645731810000|2022-02-24 19:43:30|26.5|23.42|25.95|22.87|26.65|23.57|25.95|22.87|0
1645731820000|2022-02-24 19:43:40|26.07|22.99|26.07|22.99|26.07|22.99|26.04|22.96|0
1645731830000|2022-02-24 19:43:50|26.17|23.09|26.04|22.96|26.17|23.09|25.96|22.88|0
1645731840000|2022-02-24 19:44:00|25.98|22.9|25.89|22.81|25.98|22.9|25.86|22.78|0
1645731850000|2022-02-24 19:44:10|25.64|22.56|25.7|22.62|25.7|22.62|25.64|22.56|0
1645731860000|2022-02-24 19:44:20|25.61|22.53|25.78|22.7|25.79|22.71|25.61|22.53|0
1645731870000|2022-02-24 19:44:30|26.01|22.93|25.86|22.78|26.04|22.96|25.86|22.78|0
1645731880000|2022-02-24 19:44:40|25.79|22.71|25.64|22.56|25.79|22.71|25.64|22.56|0
1645731890000|2022-02-24 19:44:50|25.67|22.59|25.73|22.65|25.73|22.65|25.67|22.59|0
1645731900000|2022-02-24 19:45:00|25.64|22.56|25.7|22.62|25.86|22.78|25.64|22.56|0
1645731910000|2022-02-24 19:45:10|25.79|22.71|25.67|22.59|25.89|22.81|25.67|22.59|0
1645731920000|2022-02-24 19:45:20|25.56|22.48|25.65|22.57|25.65|22.57|25.56|22.48|0
1645731930000|2022-02-24 19:45:30|25.67|22.59|25.73|22.65|25.76|22.68|25.67|22.59|0
1645731940000|2022-02-24 19:45:40|25.7|22.62|25.86|22.78|25.86|22.78|25.64|22.56|0
1645731950000|2022-02-24 19:45:50|25.89|22.81|25.79|22.71|26.01|22.93|25.79|22.71|0
1645731960000|2022-02-24 19:46:00|25.95|22.87|26.07|22.99|26.07|22.99|25.93|22.85|0
1645731970000|2022-02-24 19:46:10|25.92|22.84|25.99|22.91|25.99|22.91|25.87|22.79|0
1645731980000|2022-02-24 19:46:20|25.95|22.87|26.17|23.09|26.2|23.12|25.95|22.87|0
1645731990000|2022-02-24 19:46:30|26.2|23.12|26.18|23.1|26.2|23.12|26.18|23.1|0
1645732000000|2022-02-24 19:46:40|26.23|23.15|26.48|23.4|26.58|23.5|26.23|23.15|0
1645732010000|2022-02-24 19:46:50|26.51|23.43|26.45|23.37|26.51|23.43|26.43|23.35|0
1645732020000|2022-02-24 19:47:00|26.32|23.24|26.29|23.21|26.32|23.24|26.29|23.21|0
1645732030000|2022-02-24 19:47:10|26.42|23.34|26.54|23.46|26.54|23.46|26.42|23.34|0
1645732040000|2022-02-24 19:47:20|26.48|23.4|25.92|22.84|26.48|23.4|25.92|22.84|0
1645732050000|2022-02-24 19:47:30|25.96|22.88|25.67|22.59|25.96|22.88|25.55|22.47|0
1645732060000|2022-02-24 19:47:40|25.76|22.68|25.87|22.79|25.87|22.79|25.76|22.68|0
1645732070000|2022-02-24 19:47:50|25.92|22.84|25.81|22.73|26.04|22.96|25.81|22.73|0
1645732080000|2022-02-24 19:48:00|25.82|22.74|25.7|22.62|25.85|22.77|25.61|22.53|0
1645732090000|2022-02-24 19:48:10|25.73|22.65|25.78|22.7|25.78|22.7|25.67|22.59|0
1645732100000|2022-02-24 19:48:20|25.89|22.81|26.13|23.05|26.13|23.05|25.89|22.81|0
1645732110000|2022-02-24 19:48:30|26.31|23.23|26.59|23.51|26.61|23.53|26.31|23.23|0
1645732120000|2022-02-24 19:48:40|26.58|23.5|26.61|23.53|26.61|23.53|26.54|23.46|0
1645732130000|2022-02-24 19:48:50|26.51|23.43|26.56|23.48|26.56|23.48|26.51|23.43|0
1645732140000|2022-02-24 19:49:00|26.58|23.5|26.51|23.43|26.58|23.5|26.35|23.27|0
1645732150000|2022-02-24 19:49:10|26.45|23.37|26.48|23.4|26.58|23.5|26.45|23.37|0
1645732160000|2022-02-24 19:49:20|26.51|23.43|26.54|23.46|26.59|23.51|26.51|23.43|0
1645732170000|2022-02-24 19:49:30|26.58|23.5|26.54|23.46|26.58|23.5|26.45|23.37|0
1645732180000|2022-02-24 19:49:40|26.57|23.49|26.54|23.46|26.67|23.59|26.48|23.4|0
1645732190000|2022-02-24 19:49:50|26.7|23.62|26.64|23.56|26.73|23.65|26.64|23.56|0
1645732200000|2022-02-24 19:50:00|26.83|23.75|26.8|23.72|26.86|23.78|26.8|23.72|0
1645732210000|2022-02-24 19:50:10|26.51|23.43|26.32|23.24|26.64|23.56|26.32|23.24|0
1645732220000|2022-02-24 19:50:20|26.34|23.26|26.35|23.27|26.42|23.34|26.34|23.26|0
1645732230000|2022-02-24 19:50:30|26.64|23.56|26.83|23.75|26.83|23.75|26.64|23.56|0
1645732240000|2022-02-24 19:50:40|26.86|23.78|26.83|23.75|26.89|23.81|26.83|23.75|0
1645732250000|2022-02-24 19:50:50|26.86|23.78|26.7|23.62|26.96|23.88|26.7|23.62|0
1645732260000|2022-02-24 19:51:00|26.77|23.69|26.73|23.65|26.89|23.81|26.73|23.65|0
1645732270000|2022-02-24 19:51:10|26.61|23.53|26.26|23.18|26.61|23.53|26.26|23.18|0
1645732280000|2022-02-24 19:51:20|26.35|23.27|26.38|23.3|26.38|23.3|26.35|23.27|0
1645732290000|2022-02-24 19:51:30|26.32|23.24|26.51|23.43|26.51|23.43|26.32|23.24|0
1645732300000|2022-02-24 19:51:40|26.48|23.4|26.23|23.15|26.48|23.4|26.1|23.02|0
1645732310000|2022-02-24 19:51:50|26.26|23.18|26.29|23.21|26.29|23.21|26.13|23.05|0
1645732320000|2022-02-24 19:52:00|26.35|23.27|26.23|23.15|26.35|23.27|26.23|23.15|0
1645732330000|2022-02-24 19:52:10|26.1|23.02|26.07|22.99|26.1|23.02|26.01|22.93|0
1645732340000|2022-02-24 19:52:20|26.04|22.96|26.1|23.02|26.1|23.02|26.04|22.96|0
1645732350000|2022-02-24 19:52:30|26.01|22.93|26.27|23.19|26.27|23.19|25.95|22.87|0
1645732360000|2022-02-24 19:52:40|26.26|23.18|26.45|23.37|26.45|23.37|26.26|23.18|0
1645732370000|2022-02-24 19:52:50|26.57|23.49|26.7|23.62|26.7|23.62|26.51|23.43|0
1645732380000|2022-02-24 19:53:00|26.76|23.68|26.86|23.78|26.86|23.78|26.7|23.62|0
1645732390000|2022-02-24 19:53:10|26.83|23.75|26.67|23.59|26.83|23.75|26.67|23.59|0
1645732400000|2022-02-24 19:53:20|26.8|23.72|26.62|23.54|26.8|23.72|26.62|23.54|0
1645732410000|2022-02-24 19:53:30|26.61|23.53|26.86|23.78|26.86|23.78|26.61|23.53|0
1645732420000|2022-02-24 19:53:40|26.89|23.81|26.54|23.46|26.89|23.81|26.54|23.46|0
1645732430000|2022-02-24 19:53:50|26.59|23.51|26.86|23.78|26.86|23.78|26.54|23.46|0
1645732440000|2022-02-24 19:54:00|26.83|23.75|26.72|23.64|26.83|23.75|26.72|23.64|0
1645732450000|2022-02-24 19:54:10|26.73|23.65|26.73|23.65|26.73|23.65|26.64|23.56|0
1645732460000|2022-02-24 19:54:20|26.67|23.59|26.86|23.78|26.86|23.78|26.67|23.59|0
1645732470000|2022-02-24 19:54:30|27.15|24.07|27.18|24.1|27.18|24.1|27.15|24.07|0
1645732480000|2022-02-24 19:54:40|27.25|24.17|27.18|24.1|27.25|24.17|27.18|24.1|0
1645732490000|2022-02-24 19:54:50|27.21|24.13|27.15|24.07|27.21|24.13|27.15|24.07|0
1645732500000|2022-02-24 19:55:00|27.05|23.97|26.62|23.54|27.05|23.97|26.62|23.54|0
1645732510000|2022-02-24 19:55:10|26.42|23.34|26.62|23.54|26.62|23.54|26.42|23.34|0
1645732520000|2022-02-24 19:55:20|26.67|23.59|26.56|23.48|26.67|23.59|26.49|23.41|0
1645732530000|2022-02-24 19:55:30|25.06|21.98|25.06|21.98|25.06|21.98|24.85|21.77|0
1645732540000|2022-02-24 19:55:40|25.03|21.95|25.06|21.98|25.06|21.98|24.97|21.89|0
1645732550000|2022-02-24 19:55:50|25.64|22.56|25.92|22.84|25.92|22.84|25.64|22.56|0
1645732560000|2022-02-24 19:56:00|25.98|22.9|25.73|22.65|26.01|22.93|25.73|22.65|0
1645732570000|2022-02-24 19:56:10|25.79|22.71|25.7|22.62|25.82|22.74|25.64|22.56|0
1645732580000|2022-02-24 19:56:20|25.76|22.68|25.42|22.34|25.76|22.68|25.42|22.34|0
1645732590000|2022-02-24 19:56:30|25.36|22.28|25.51|22.43|25.55|22.47|25.36|22.28|0
1645732600000|2022-02-24 19:56:40|25.61|22.53|25.7|22.62|25.73|22.65|25.61|22.53|0
1645732610000|2022-02-24 19:56:50|25.67|22.59|25.73|22.65|25.73|22.65|25.64|22.56|0
1645732620000|2022-02-24 19:57:00|25.76|22.68|25.82|22.74|25.82|22.74|25.7|22.62|0
1645732630000|2022-02-24 19:57:10|25.78|22.7|25.79|22.71|25.79|22.71|25.64|22.56|0
1645732640000|2022-02-24 19:57:20|25.82|22.74|25.98|22.9|25.98|22.9|25.79|22.71|0
1645732650000|2022-02-24 19:57:30|25.9|22.82|25.89|22.81|25.9|22.82|25.67|22.59|0
1645732660000|2022-02-24 19:57:40|25.92|22.84|25.95|22.87|25.95|22.87|25.75|22.67|0
1645732670000|2022-02-24 19:57:50|25.89|22.81|25.86|22.78|26.01|22.93|25.86|22.78|0
1645732680000|2022-02-24 19:58:00|25.76|22.68|25.45|22.37|25.76|22.68|25.45|22.37|0
1645732690000|2022-02-24 19:58:10|25.67|22.59|25.48|22.4|25.67|22.59|25.48|22.4|0
1645732700000|2022-02-24 19:58:20|25.39|22.31|25.42|22.34|25.42|22.34|25.36|22.28|0
1645732710000|2022-02-24 19:58:30|25.51|22.43|25.56|22.48|25.59|22.51|25.51|22.43|0
1645732720000|2022-02-24 19:58:40|25.31|22.23|25.15|22.07|25.31|22.23|25.15|22.07|0
1645732730000|2022-02-24 19:58:50|25.24|22.16|25.24|22.16|25.33|22.25|25.24|22.16|0
1645732740000|2022-02-24 19:59:00|25.21|22.13|25.39|22.31|25.41|22.33|25.21|22.13|0
1645732750000|2022-02-24 19:59:10|25.56|22.48|25.47|22.39|25.56|22.48|25.33|22.25|0
1645732760000|2022-02-24 19:59:20|25.54|22.46|25.61|22.53|25.61|22.53|25.51|22.43|0
1645732770000|2022-02-24 19:59:30|25.5|22.42|25.73|22.65|25.73|22.65|25.5|22.42|0
1645732780000|2022-02-24 19:59:40|25.85|22.77|25.85|22.77|25.95|22.87|25.85|22.77|0
1645732790000|2022-02-24 19:59:50|25.82|22.74|25.84|22.76|25.89|22.81|25.82|22.74|0
1645732800000|2022-02-24 20:00:00|25.89|22.81|25.76|22.68|26.04|22.96|25.76|22.68|0
1645732810000|2022-02-24 20:00:10|25.73|22.65|25.58|22.5|25.79|22.71|25.58|22.5|0
1645732820000|2022-02-24 20:00:20|25.45|22.37|25.87|22.79|25.87|22.79|25.45|22.37|0
1645732830000|2022-02-24 20:00:30|25.76|22.68|25.73|22.65|25.76|22.68|25.73|22.65|0
1645732840000|2022-02-24 20:00:40|25.76|22.68|25.59|22.51|25.76|22.68|25.54|22.46|0
1645732850000|2022-02-24 20:00:50|25.51|22.43|25.67|22.59|25.73|22.65|25.51|22.43|0
1645732860000|2022-02-24 20:01:00|25.85|22.77|25.7|22.62|25.92|22.84|25.7|22.62|0
1645732870000|2022-02-24 20:01:10|25.64|22.56|25.82|22.74|25.82|22.74|25.57|22.49|0
1645732880000|2022-02-24 20:01:20|25.78|22.7|25.7|22.62|25.79|22.71|25.7|22.62|0
1645732890000|2022-02-24 20:01:30|25.61|22.53|25.73|22.65|25.73|22.65|25.39|22.31|0
1645732900000|2022-02-24 20:01:40|25.82|22.74|25.85|22.77|25.85|22.77|25.82|22.74|0
1645732910000|2022-02-24 20:01:50|25.89|22.81|25.81|22.73|25.89|22.81|25.79|22.71|0
1645732920000|2022-02-24 20:02:00|25.96|22.88|25.87|22.79|25.96|22.88|25.79|22.71|0
1645732930000|2022-02-24 20:02:10|26.21|23.13|26.29|23.21|26.33|23.25|26.21|23.13|0
1645732940000|2022-02-24 20:02:20|26.36|23.28|26.34|23.26|26.36|23.28|26.33|23.25|0
1645732950000|2022-02-24 20:02:30|26.36|23.28|26.36|23.28|26.36|23.28|26.33|23.25|0
1645732960000|2022-02-24 20:02:40|26.26|23.18|26.33|23.25|26.33|23.25|26.26|23.18|0
1645732970000|2022-02-24 20:02:50|26.68|23.6|26.64|23.56|26.74|23.66|26.64|23.56|0
1645732980000|2022-02-24 20:03:00|26.68|23.6|26.61|23.53|26.68|23.6|26.45|23.37|0
1645732990000|2022-02-24 20:03:10|26.48|23.4|26.48|23.4|26.58|23.5|26.48|23.4|0
1645733000000|2022-02-24 20:03:20|26.52|23.44|26.36|23.28|26.52|23.44|26.36|23.28|0
1645733010000|2022-02-24 20:03:30|26.42|23.34|26.39|23.31|26.45|23.37|26.39|23.31|0
1645733020000|2022-02-24 20:03:40|26.42|23.34|26.61|23.53|26.61|23.53|26.42|23.34|0
1645733030000|2022-02-24 20:03:50|26.64|23.56|26.64|23.56|26.66|23.58|26.64|23.56|0
1645733040000|2022-02-24 20:04:00|26.74|23.66|27|23.92|27|23.92|26.74|23.66|0
1645733050000|2022-02-24 20:04:10|27.09|24.01|27.22|24.14|27.22|24.14|27.09|24.01|0
1645733060000|2022-02-24 20:04:20|27.26|24.18|27.32|24.24|27.35|24.27|27.26|24.18|0
1645733070000|2022-02-24 20:04:30|27.35|24.27|27.22|24.14|27.42|24.34|27.22|24.14|0
1645733080000|2022-02-24 20:04:40|27.71|24.63|26.59|23.51|27.71|24.63|26.59|23.51|0
1645733090000|2022-02-24 20:04:50|26.68|23.6|26.71|23.63|26.75|23.67|26.68|23.6|0
1645733100000|2022-02-24 20:05:00|26.65|23.57|26.75|23.67|26.78|23.7|26.65|23.57|0
1645733110000|2022-02-24 20:05:10|26.78|23.7|26.54|23.46|26.78|23.7|26.52|23.44|0
1645733120000|2022-02-24 20:05:20|26.46|23.38|26.62|23.54|26.62|23.54|26.43|23.35|0
1645733130000|2022-02-24 20:05:30|26.7|23.62|26.52|23.44|26.7|23.62|26.52|23.44|0
1645733140000|2022-02-24 20:05:40|26.57|23.49|26.52|23.44|26.59|23.51|26.52|23.44|0
1645733150000|2022-02-24 20:05:50|26.55|23.47|26.65|23.57|26.65|23.57|26.52|23.44|0
1645733160000|2022-02-24 20:06:00|26.62|23.54|26.65|23.57|26.68|23.6|26.62|23.54|0
1645733170000|2022-02-24 20:06:10|26.68|23.6|26.84|23.76|26.84|23.76|26.68|23.6|0
1645733180000|2022-02-24 20:06:20|26.71|23.63|26.79|23.71|26.81|23.73|26.71|23.63|0
1645733190000|2022-02-24 20:06:30|26.88|23.8|26.84|23.76|26.88|23.8|26.83|23.75|0
1645733200000|2022-02-24 20:06:40|26.75|23.67|26.62|23.54|26.75|23.67|26.62|23.54|0
1645733210000|2022-02-24 20:06:50|26.7|23.62|26.65|23.57|26.71|23.63|26.65|23.57|0
1645733220000|2022-02-24 20:07:00|26.68|23.6|26.65|23.57|26.68|23.6|26.55|23.47|0
1645733230000|2022-02-24 20:07:10|26.68|23.6|26.71|23.63|26.71|23.63|26.62|23.54|0
1645733240000|2022-02-24 20:07:20|26.75|23.67|26.68|23.6|26.75|23.67|26.68|23.6|0
1645733250000|2022-02-24 20:07:30|26.76|23.68|26.81|23.73|26.81|23.73|26.71|23.63|0
1645733260000|2022-02-24 20:07:40|26.84|23.76|26.83|23.75|26.84|23.76|26.81|23.73|0
1645733270000|2022-02-24 20:07:50|26.68|23.6|26.84|23.76|26.84|23.76|26.66|23.58|0
1645733280000|2022-02-24 20:08:00|26.91|23.83|26.81|23.73|26.97|23.89|26.81|23.73|0
1645733290000|2022-02-24 20:08:10|26.78|23.7|26.94|23.86|26.94|23.86|26.78|23.7|0
1645733300000|2022-02-24 20:08:20|26.91|23.83|26.89|23.81|26.91|23.83|26.89|23.81|0
1645733310000|2022-02-24 20:08:30|26.97|23.89|26.94|23.86|26.99|23.91|26.91|23.83|0
1645733320000|2022-02-24 20:08:40|26.99|23.91|26.84|23.76|26.99|23.91|26.84|23.76|0
1645733330000|2022-02-24 20:08:50|26.88|23.8|26.75|23.67|26.89|23.81|26.75|23.67|0
1645733340000|2022-02-24 20:09:00|26.68|23.6|26.71|23.63|26.71|23.63|26.62|23.54|0
1645733350000|2022-02-24 20:09:10|26.52|23.44|26.42|23.34|26.52|23.44|26.42|23.34|0
1645733360000|2022-02-24 20:09:20|26.52|23.44|26.46|23.38|26.52|23.44|26.33|23.25|0
1645733370000|2022-02-24 20:09:30|26.42|23.34|26.46|23.38|26.46|23.38|26.41|23.33|0
1645733380000|2022-02-24 20:09:40|26.42|23.34|26.36|23.28|26.42|23.34|26.36|23.28|0
1645733390000|2022-02-24 20:09:50|26.2|23.56|26.11|23.47|26.2|23.56|26.11|23.47|0
1645733400000|2022-02-24 20:10:00|25.98|23.34|26.16|23.52|26.27|23.63|25.98|23.34|0
1645733410000|2022-02-24 20:10:10|26.14|23.5|26.27|23.63|26.4|23.76|26.11|23.47|0
1645733420000|2022-02-24 20:10:20|26.22|23.58|26.08|23.44|26.22|23.58|25.95|23.31|0
1645733430000|2022-02-24 20:10:30|26.11|23.47|26.4|23.76|26.4|23.76|26.11|23.47|0
1645733440000|2022-02-24 20:10:40|26.43|23.79|26.43|23.79|26.46|23.82|26.43|23.79|0
1645733450000|2022-02-24 20:10:50|26.49|23.85|26.53|23.89|26.59|23.95|26.4|23.76|0
1645733460000|2022-02-24 20:11:00|26.59|23.95|26.49|23.85|26.59|23.95|26.49|23.85|0
1645733470000|2022-02-24 20:11:10|26.41|23.77|26.27|23.63|26.41|23.77|26.27|23.63|0
1645733480000|2022-02-24 20:11:20|26.32|23.68|26.33|23.69|26.36|23.72|26.3|23.66|0
1645733490000|2022-02-24 20:11:30|26.36|23.72|26.43|23.79|26.49|23.85|26.36|23.72|0
1645733500000|2022-02-24 20:11:40|26.49|23.85|26.4|23.76|26.49|23.85|26.4|23.76|0
1645733510000|2022-02-24 20:11:50|26.35|23.71|26.33|23.69|26.43|23.79|26.33|23.69|0
1645733520000|2022-02-24 20:12:00|26.46|23.82|26.52|23.88|26.56|23.92|26.43|23.79|0
1645733530000|2022-02-24 20:12:10|26.46|23.82|26.56|23.92|26.56|23.92|26.4|23.76|0
1645733540000|2022-02-24 20:12:20|26.46|23.82|26.59|23.95|26.65|24.01|26.43|23.79|0
1645733550000|2022-02-24 20:12:30|26.6|23.96|26.57|23.93|26.6|23.96|26.56|23.92|0
1645733560000|2022-02-24 20:12:40|26.46|23.82|26.27|23.63|26.46|23.82|26.27|23.63|0
1645733570000|2022-02-24 20:12:50|26.44|23.8|26.36|23.72|26.44|23.8|26.36|23.72|0
1645733580000|2022-02-24 20:13:00|26.43|23.79|26.49|23.85|26.54|23.9|26.43|23.79|0
1645733590000|2022-02-24 20:13:10|26.59|23.95|26.33|23.69|26.62|23.98|26.33|23.69|0
1645733600000|2022-02-24 20:13:20|26.4|23.76|26.52|23.88|26.52|23.88|26.4|23.76|0
1645733610000|2022-02-24 20:13:30|26.51|23.87|26.65|24.01|26.65|24.01|26.51|23.87|0
1645733620000|2022-02-24 20:13:40|26.72|24.08|26.65|24.01|26.72|24.08|26.65|24.01|0
1645733630000|2022-02-24 20:13:50|26.62|23.98|26.49|23.85|26.62|23.98|26.46|23.82|0
1645733640000|2022-02-24 20:14:00|26.59|23.95|26.69|24.05|26.69|24.05|26.56|23.92|0
1645733650000|2022-02-24 20:14:10|26.62|23.98|26.65|24.01|26.67|24.03|26.62|23.98|0
1645733660000|2022-02-24 20:14:20|26.72|24.08|26.65|24.01|26.78|24.14|26.64|24|0
1645733670000|2022-02-24 20:14:30|26.62|23.98|26.69|24.05|26.72|24.08|26.62|23.98|0
1645733680000|2022-02-24 20:14:40|26.65|24.01|26.75|24.11|26.75|24.11|26.62|23.98|0
1645733690000|2022-02-24 20:14:50|26.72|24.08|26.75|24.11|26.75|24.11|26.69|24.05|0
1645733700000|2022-02-24 20:15:00|26.62|23.98|26.72|24.08|26.72|24.08|26.62|23.98|0
1645733710000|2022-02-24 20:15:10|26.75|24.11|26.78|24.14|26.82|24.18|26.75|24.11|0
1645733720000|2022-02-24 20:15:20|26.72|24.08|26.72|24.08|26.72|24.08|26.69|24.05|0
1645733730000|2022-02-24 20:15:30|26.82|24.18|26.78|24.14|26.82|24.18|26.78|24.14|0
1645733740000|2022-02-24 20:15:40|26.82|24.18|26.82|24.18|26.82|24.18|26.82|24.18|0
1645733750000|2022-02-24 20:15:50|26.75|24.11|26.69|24.05|26.75|24.11|26.69|24.05|0
1645733760000|2022-02-24 20:16:00|26.75|24.11|26.46|23.82|26.75|24.11|26.46|23.82|0
1645733770000|2022-02-24 20:16:10|26.33|23.69|26.27|23.63|26.33|23.69|26.27|23.63|0
1645733780000|2022-02-24 20:16:20|26.14|23.5|26.11|23.47|26.14|23.5|26.08|23.44|0
1645733790000|2022-02-24 20:16:30|26.04|23.4|26.25|23.61|26.25|23.61|26.04|23.4|0
1645733800000|2022-02-24 20:16:40|26.27|23.63|26.41|23.77|26.41|23.77|26.27|23.63|0
1645733810000|2022-02-24 20:16:50|26.43|23.79|26.3|23.66|26.43|23.79|26.17|23.53|0
1645733820000|2022-02-24 20:17:00|26.17|23.53|26.2|23.56|26.2|23.56|26.17|23.53|0
1645733830000|2022-02-24 20:17:10|26.27|23.63|26.23|23.59|26.3|23.66|26.23|23.59|0
1645733840000|2022-02-24 20:17:20|26.3|23.66|26.17|23.53|26.3|23.66|26.17|23.53|0
1645733850000|2022-02-24 20:17:30|26.2|23.56|26.17|23.53|26.2|23.56|25.98|23.34|0
1645733860000|2022-02-24 20:17:40|26.27|23.63|26.36|23.72|26.36|23.72|26.27|23.63|0
1645733870000|2022-02-24 20:17:50|26.43|23.79|26.36|23.72|26.43|23.79|26.33|23.69|0
1645733880000|2022-02-24 20:18:00|26.39|23.75|26.33|23.69|26.39|23.75|26.33|23.69|0
1645733890000|2022-02-24 20:18:10|26.43|23.79|26.49|23.85|26.49|23.85|26.43|23.79|0
1645733900000|2022-02-24 20:18:20|26.52|23.88|26.62|23.98|26.62|23.98|26.49|23.85|0
1645733910000|2022-02-24 20:18:30|26.59|23.95|26.33|23.69|26.59|23.95|26.33|23.69|0
1645733920000|2022-02-24 20:18:40|26.3|23.66|26.33|23.69|26.47|23.83|26.3|23.66|0
1645733930000|2022-02-24 20:18:50|26.23|23.59|26.3|23.66|26.43|23.79|26.23|23.59|0
1645733940000|2022-02-24 20:19:00|26.47|23.83|26.49|23.85|26.52|23.88|26.47|23.83|0
1645733950000|2022-02-24 20:19:10|26.62|23.98|26.68|24.04|26.72|24.08|26.62|23.98|0
1645733960000|2022-02-24 20:19:20|26.7|24.06|26.65|24.01|26.7|24.06|26.65|24.01|0
1645733970000|2022-02-24 20:19:30|26.67|24.03|26.68|24.04|26.75|24.11|26.67|24.03|0
1645733980000|2022-02-24 20:19:40|26.72|24.08|26.75|24.11|26.75|24.11|26.72|24.08|0
1645733990000|2022-02-24 20:19:50|26.72|24.08|26.72|24.08|26.72|24.08|26.72|24.08|0
1645734000000|2022-02-24 20:20:00|26.75|24.11|26.52|23.88|26.75|24.11|26.52|23.88|0
1645734010000|2022-02-24 20:20:10|26.59|23.95|26.11|23.47|26.59|23.95|26.11|23.47|0
1645734020000|2022-02-24 20:20:20|26.09|23.45|26.06|23.42|26.09|23.45|25.76|23.12|0
1645734030000|2022-02-24 20:20:30|26.2|23.56|26.33|23.69|26.33|23.69|26.2|23.56|0
1645734040000|2022-02-24 20:20:40|26.3|23.66|26.2|23.56|26.3|23.66|26.2|23.56|0
1645734050000|2022-02-24 20:20:50|26.14|23.5|26.22|23.58|26.23|23.59|26.14|23.5|0
1645734060000|2022-02-24 20:21:00|26.27|23.63|26.55|23.91|26.55|23.91|26.27|23.63|0
1645734070000|2022-02-24 20:21:10|26.43|23.79|26.46|23.82|26.46|23.82|26.33|23.69|0
1645734080000|2022-02-24 20:21:20|26.51|23.87|26.49|23.85|26.51|23.87|26.43|23.79|0
1645734090000|2022-02-24 20:21:30|26.55|23.91|26.43|23.79|26.55|23.91|26.43|23.79|0
1645734100000|2022-02-24 20:21:40|26.36|23.72|26.27|23.63|26.39|23.75|26.27|23.63|0
1645734110000|2022-02-24 20:21:50|26.46|23.82|26.39|23.75|26.46|23.82|26.39|23.75|0
1645734120000|2022-02-24 20:22:00|26.43|23.79|26.43|23.79|26.49|23.85|26.43|23.79|0
1645734130000|2022-02-24 20:22:10|26.36|23.72|26.78|24.14|26.78|24.14|26.36|23.72|0
1645734140000|2022-02-24 20:22:20|26.68|24.04|26.68|24.04|26.72|24.08|26.68|24.04|0
1645734150000|2022-02-24 20:22:30|26.65|24.01|26.75|24.11|26.75|24.11|26.65|24.01|0
1645734160000|2022-02-24 20:22:40|26.72|24.08|26.72|24.08|26.76|24.12|26.72|24.08|0
1645734170000|2022-02-24 20:22:50|26.68|24.04|26.72|24.08|26.72|24.08|26.59|23.95|0
1645734180000|2022-02-24 20:23:00|26.78|24.14|26.72|24.08|26.78|24.14|26.65|24.01|0
1645734190000|2022-02-24 20:23:10|26.68|24.04|26.62|23.98|26.68|24.04|26.55|23.91|0
1645734200000|2022-02-24 20:23:20|26.65|24.01|26.49|23.85|26.65|24.01|26.49|23.85|0
1645734210000|2022-02-24 20:23:30|26.65|24.01|26.81|24.17|26.81|24.17|26.65|24.01|0
1645734220000|2022-02-24 20:23:40|26.78|24.14|26.78|24.14|26.78|24.14|26.76|24.12|0
1645734230000|2022-02-24 20:23:50|26.75|24.11|26.68|24.04|26.75|24.11|26.68|24.04|0
1645734240000|2022-02-24 20:24:00|26.78|24.14|26.78|24.14|26.81|24.17|26.75|24.11|0
1645734250000|2022-02-24 20:24:10|26.73|24.09|26.8|24.16|26.81|24.17|26.73|24.09|0
1645734260000|2022-02-24 20:24:20|26.81|24.17|26.81|24.17|26.81|24.17|26.81|24.17|0
1645734270000|2022-02-24 20:24:30|26.78|24.14|26.75|24.11|26.78|24.14|26.72|24.08|0
1645734280000|2022-02-24 20:24:40|26.65|24.01|26.72|24.08|26.72|24.08|26.65|24.01|0
1645734290000|2022-02-24 20:24:50|26.78|24.14|26.72|24.08|26.78|24.14|26.72|24.08|0
1645734300000|2022-02-24 20:25:00|26.67|24.03|26.65|24.01|26.75|24.11|26.65|24.01|0
1645734310000|2022-02-24 20:25:10|26.75|24.11|26.81|24.17|26.81|24.17|26.75|24.11|0
1645734320000|2022-02-24 20:25:20|26.78|24.14|26.72|24.08|26.78|24.14|26.68|24.04|0
1645734330000|2022-02-24 20:25:30|26.78|24.14|26.81|24.17|26.81|24.17|26.75|24.11|0
1645734340000|2022-02-24 20:25:40|26.78|24.14|26.81|24.17|26.81|24.17|26.78|24.14|0
1645734350000|2022-02-24 20:25:50|26.78|24.14|26.78|24.14|26.8|24.16|26.78|24.14|0
1645734360000|2022-02-24 20:26:00|26.81|24.17|26.81|24.17|26.81|24.17|26.81|24.17|0
1645734370000|2022-02-24 20:26:10|26.75|24.11|26.81|24.17|26.81|24.17|26.75|24.11|0
1645734380000|2022-02-24 20:26:20|26.78|24.14|26.81|24.17|26.81|24.17|26.78|24.14|0
1645734390000|2022-02-24 20:26:30|26.75|24.11|26.75|24.11|26.81|24.17|26.75|24.11|0
1645734400000|2022-02-24 20:26:40|26.68|24.04|26.81|24.17|26.81|24.17|26.68|24.04|0
1645734410000|2022-02-24 20:26:50|26.75|24.11|26.75|24.11|26.75|24.11|26.75|24.11|0
1645734420000|2022-02-24 20:27:00|26.81|24.17|26.65|24.01|26.81|24.17|26.62|23.98|0
1645734430000|2022-02-24 20:27:10|26.62|23.98|26.23|23.59|26.62|23.98|26.23|23.59|0
1645734440000|2022-02-24 20:27:20|26.46|23.82|26.55|23.91|26.55|23.91|26.46|23.82|0
1645734450000|2022-02-24 20:27:30|26.49|23.85|26.42|23.78|26.49|23.85|26.42|23.78|0
1645734460000|2022-02-24 20:27:40|26.55|23.91|26.55|23.91|26.55|23.91|26.52|23.88|0
1645734470000|2022-02-24 20:27:50|26.52|23.88|26.52|23.88|26.55|23.91|26.52|23.88|0
1645734480000|2022-02-24 20:28:00|26.55|23.91|26.81|24.17|26.81|24.17|26.55|23.91|0
1645734490000|2022-02-24 20:28:10|26.8|24.16|26.81|24.17|26.81|24.17|26.78|24.14|0
1645734500000|2022-02-24 20:28:20|27.04|24.4|27.01|24.37|27.11|24.47|27.01|24.37|0
1645734510000|2022-02-24 20:28:30|26.98|24.34|26.6|23.96|26.98|24.34|26.6|23.96|0
1645734520000|2022-02-24 20:28:40|26.49|23.85|26.65|24.01|26.71|24.07|26.49|23.85|0
1645734530000|2022-02-24 20:28:50|26.62|23.98|26.17|23.53|26.62|23.98|26.17|23.53|0
1645734540000|2022-02-24 20:29:00|26.07|23.43|25.6|22.96|26.07|23.43|25.6|22.96|0
1645734550000|2022-02-24 20:29:10|25.79|23.15|25.82|23.18|25.9|23.26|25.76|23.12|0
1645734560000|2022-02-24 20:29:20|25.72|23.08|25.51|22.87|25.72|23.08|25.51|22.87|0
1645734570000|2022-02-24 20:29:30|25.49|22.85|25.6|22.96|25.6|22.96|25.44|22.8|0
1645734580000|2022-02-24 20:29:40|25.57|22.93|25.65|23.01|25.65|23.01|25.57|22.93|0
1645734590000|2022-02-24 20:29:50|25.47|22.83|25.54|22.9|25.57|22.93|25.38|22.74|0
1645734600000|2022-02-24 20:30:00|25.57|22.93|25.6|22.96|25.71|23.07|25.57|22.93|0
1645734610000|2022-02-24 20:30:10|25.69|23.05|25.6|22.96|25.69|23.05|25.49|22.85|0
1645734620000|2022-02-24 20:30:20|25.58|22.94|25.82|23.18|25.82|23.18|25.58|22.94|0
1645734630000|2022-02-24 20:30:30|25.85|23.21|26.04|23.4|26.04|23.4|25.76|23.12|0
1645734640000|2022-02-24 20:30:40|26.01|23.37|26.06|23.42|26.07|23.43|26.01|23.37|0
1645734650000|2022-02-24 20:30:50|25.98|23.34|26.04|23.4|26.1|23.46|25.98|23.34|0
1645734660000|2022-02-24 20:31:00|25.87|23.23|25.93|23.29|25.93|23.29|25.85|23.21|0
1645734670000|2022-02-24 20:31:10|25.88|23.24|26.06|23.42|26.06|23.42|25.88|23.24|0
1645734680000|2022-02-24 20:31:20|26.02|23.38|25.98|23.34|26.04|23.4|25.91|23.27|0
1645734690000|2022-02-24 20:31:30|25.94|23.3|25.91|23.27|26.01|23.37|25.91|23.27|0
1645734700000|2022-02-24 20:31:40|25.85|23.21|26.07|23.43|26.07|23.43|25.85|23.21|0
1645734710000|2022-02-24 20:31:50|26.1|23.46|26.2|23.56|26.2|23.56|26.04|23.4|0
1645734720000|2022-02-24 20:32:00|26.17|23.53|26.37|23.73|26.37|23.73|26.17|23.53|0
1645734730000|2022-02-24 20:32:10|26.29|23.65|26.49|23.85|26.49|23.85|26.29|23.65|0
1645734740000|2022-02-24 20:32:20|26.58|23.94|26.62|23.98|26.62|23.98|26.58|23.94|0
1645734750000|2022-02-24 20:32:30|26.78|24.14|26.65|24.01|26.78|24.14|26.65|24.01|0
1645734760000|2022-02-24 20:32:40|26.78|24.14|26.91|24.27|26.91|24.27|26.78|24.14|0
1645734770000|2022-02-24 20:32:50|27.04|24.4|27.4|24.76|27.4|24.76|27.04|24.4|0
1645734780000|2022-02-24 20:33:00|27.3|24.66|27.4|24.76|27.43|24.79|27.3|24.66|0
1645734790000|2022-02-24 20:33:10|27.67|25.03|27.83|25.19|27.83|25.19|27.67|25.03|0
1645734800000|2022-02-24 20:33:20|27.73|25.09|28|25.36|28.07|25.43|27.73|25.09|0
1645734810000|2022-02-24 20:33:30|28.31|25.67|28.53|25.89|28.53|25.89|28.31|25.67|0
1645734820000|2022-02-24 20:33:40|28.58|25.94|28.34|25.7|28.58|25.94|28.34|25.7|0
1645734830000|2022-02-24 20:33:50|28.38|25.74|28.31|25.67|28.38|25.74|28.27|25.63|0
1645734840000|2022-02-24 20:34:00|28.32|25.68|28.17|25.53|28.41|25.77|28.17|25.53|0
1645734850000|2022-02-24 20:34:10|28.21|25.57|28.31|25.67|28.31|25.67|28.17|25.53|0
1645734860000|2022-02-24 20:34:20|28.21|25.57|28.38|25.74|28.38|25.74|28.21|25.57|0
1645734870000|2022-02-24 20:34:30|28.51|25.87|28.72|26.08|28.72|26.08|28.51|25.87|0
1645734880000|2022-02-24 20:34:40|28.75|26.11|28.89|26.25|28.96|26.32|28.75|26.11|0
1645734890000|2022-02-24 20:34:50|28.82|26.18|29.2|26.56|29.2|26.56|28.82|26.18|0
1645734900000|2022-02-24 20:35:00|29.17|26.53|29.1|26.46|29.17|26.53|29.1|26.46|0
1645734910000|2022-02-24 20:35:10|29.15|26.51|28.92|26.28|29.15|26.51|28.92|26.28|0
1645734920000|2022-02-24 20:35:20|29.06|26.42|29.06|26.42|29.06|26.42|29.03|26.39|0
1645734930000|2022-02-24 20:35:30|28.96|26.32|29.78|27.14|29.78|27.14|28.89|26.25|0
1645734940000|2022-02-24 20:35:40|28.38|25.74|28.45|25.81|28.45|25.81|28.38|25.74|0
1645734950000|2022-02-24 20:35:50|28.48|25.84|28.69|26.05|28.69|26.05|28.48|25.84|0
1645734960000|2022-02-24 20:36:00|29.71|27.07|29.78|27.14|29.78|27.14|29.71|27.07|0
1645734970000|2022-02-24 20:36:10|29.6|26.96|29.6|26.96|29.6|26.96|29.6|26.96|0
1645734980000|2022-02-24 20:36:20|29.65|27.01|29.46|26.82|29.67|27.03|29.46|26.82|0
1645734990000|2022-02-24 20:36:30|29.6|26.96|29.67|27.03|29.67|27.03|29.57|26.93|0
1645735000000|2022-02-24 20:36:40|29.85|27.21|29.64|27|29.89|27.25|29.64|27|0
1645735010000|2022-02-24 20:36:50|29.6|26.96|29.64|27|29.71|27.07|29.6|26.96|0
1645735020000|2022-02-24 20:37:00|29.71|27.07|29.92|27.28|29.92|27.28|29.6|26.96|0
1645735030000|2022-02-24 20:37:10|29.81|27.17|29.92|27.28|29.92|27.28|29.81|27.17|0
1645735040000|2022-02-24 20:37:20|29.96|27.32|29.89|27.25|30.03|27.39|29.89|27.25|0
1645735050000|2022-02-24 20:37:30|29.81|27.17|29.71|27.07|29.81|27.17|29.71|27.07|0
1645735060000|2022-02-24 20:37:40|29.78|27.14|29.92|27.28|29.92|27.28|29.78|27.14|0
1645735070000|2022-02-24 20:37:50|29.96|27.32|30.06|27.42|30.06|27.42|29.92|27.28|0
1645735080000|2022-02-24 20:38:00|30.01|27.37|29.99|27.35|30.17|27.53|29.99|27.35|0
1645735090000|2022-02-24 20:38:10|30.03|27.39|30.08|27.44|30.1|27.46|30.03|27.39|0
1645735100000|2022-02-24 20:38:20|30.03|27.39|30.1|27.46|30.17|27.53|30.03|27.39|0
1645735110000|2022-02-24 20:38:30|30.13|27.49|29.88|27.24|30.17|27.53|29.88|27.24|0
1645735120000|2022-02-24 20:38:40|29.96|27.32|29.81|27.17|29.96|27.32|29.81|27.17|0
1645735130000|2022-02-24 20:38:50|29.74|27.1|29.85|27.21|29.85|27.21|29.74|27.1|0
1645735140000|2022-02-24 20:39:00|29.9|27.26|30.1|27.46|30.1|27.46|29.9|27.26|0
1645735150000|2022-02-24 20:39:10|30.17|27.53|30.06|27.42|30.31|27.67|30.06|27.42|0
1645735160000|2022-02-24 20:39:20|29.99|27.35|29.85|27.21|29.99|27.35|29.85|27.21|0
1645735170000|2022-02-24 20:39:30|29.88|27.24|29.87|27.23|29.9|27.26|29.87|27.23|0
1645735180000|2022-02-24 20:39:40|29.88|27.24|29.99|27.35|30.06|27.42|29.88|27.24|0
1645735190000|2022-02-24 20:39:50|30.03|27.39|29.99|27.35|30.03|27.39|29.96|27.32|0
1645735200000|2022-02-24 20:40:00|30.1|27.46|29.96|27.32|30.1|27.46|29.96|27.32|0
1645735210000|2022-02-24 20:40:10|30.03|27.39|30.04|27.4|30.04|27.4|29.97|27.33|0
1645735220000|2022-02-24 20:40:20|30.03|27.39|29.96|27.32|30.13|27.49|29.96|27.32|0
1645735230000|2022-02-24 20:40:30|30.03|27.39|29.96|27.32|30.03|27.39|29.96|27.32|0
1645735240000|2022-02-24 20:40:40|30.1|27.46|29.99|27.35|30.1|27.46|29.99|27.35|0
1645735250000|2022-02-24 20:40:50|30.03|27.39|29.96|27.32|30.03|27.39|29.96|27.32|0
1645735260000|2022-02-24 20:41:00|30.06|27.42|30.13|27.49|30.13|27.49|30.06|27.42|0
1645735270000|2022-02-24 20:41:10|30.24|27.6|30.13|27.49|30.24|27.6|30.13|27.49|0
1645735280000|2022-02-24 20:41:20|30.2|27.56|30.28|27.64|30.35|27.71|30.2|27.56|0
1645735290000|2022-02-24 20:41:30|30.2|27.56|30.06|27.42|30.2|27.56|30.03|27.39|0
1645735300000|2022-02-24 20:41:40|30.03|27.39|29.99|27.35|30.03|27.39|29.99|27.35|0
1645735310000|2022-02-24 20:41:50|29.88|27.24|30.08|27.44|30.08|27.44|29.88|27.24|0
1645735320000|2022-02-24 20:42:00|30.15|27.51|30.2|27.56|30.22|27.58|30.15|27.51|0
1645735330000|2022-02-24 20:42:10|30.24|27.6|30.13|27.49|30.24|27.6|30.13|27.49|0
1645735340000|2022-02-24 20:42:20|30.15|27.51|30.2|27.56|30.2|27.56|30.15|27.51|0
1645735350000|2022-02-24 20:42:30|30.17|27.53|29.99|27.35|30.17|27.53|29.97|27.33|0
1645735360000|2022-02-24 20:42:40|29.95|27.31|29.78|27.14|29.95|27.31|29.74|27.1|0
1645735370000|2022-02-24 20:42:50|29.81|27.17|29.55|26.91|29.81|27.17|29.5|26.86|0
1645735380000|2022-02-24 20:43:00|29.57|26.93|29.46|26.82|29.6|26.96|29.46|26.82|0
1645735390000|2022-02-24 20:43:10|29.51|26.87|29.57|26.93|29.57|26.93|29.43|26.79|0
1645735400000|2022-02-24 20:43:20|29.78|27.14|29.95|27.31|29.95|27.31|29.78|27.14|0
1645735410000|2022-02-24 20:43:30|29.78|27.14|29.78|27.14|29.85|27.21|29.78|27.14|0
1645735420000|2022-02-24 20:43:40|29.76|27.12|29.81|27.17|29.81|27.17|29.76|27.12|0
1645735430000|2022-02-24 20:43:50|29.67|27.03|29.53|26.89|29.67|27.03|29.53|26.89|0
1645735440000|2022-02-24 20:44:00|29.32|26.68|29.22|26.58|29.39|26.75|29.22|26.58|0
1645735450000|2022-02-24 20:44:10|29.23|26.59|29.11|26.47|29.25|26.61|29.11|26.47|0
1645735460000|2022-02-24 20:44:20|29.29|26.65|29.3|26.66|29.35|26.71|29.29|26.65|0
1645735470000|2022-02-24 20:44:30|29.22|26.58|29.15|26.51|29.35|26.71|29.15|26.51|0
1645735480000|2022-02-24 20:44:40|29.16|26.52|29.11|26.47|29.22|26.58|29.08|26.44|0
1645735490000|2022-02-24 20:44:50|29.06|26.42|29.04|26.4|29.06|26.42|28.97|26.33|0
1645735500000|2022-02-24 20:45:00|28.83|26.19|29.25|26.61|29.25|26.61|28.83|26.19|0
1645735510000|2022-02-24 20:45:10|29.04|26.4|29.11|26.47|29.18|26.54|29.04|26.4|0
1645735520000|2022-02-24 20:45:20|29.35|26.71|29.6|26.96|29.6|26.96|29.35|26.71|0
1645735530000|2022-02-24 20:45:30|29.58|26.94|29.56|26.92|29.6|26.96|29.56|26.92|0
1645735540000|2022-02-24 20:45:40|29.71|27.07|29.72|27.08|29.78|27.14|29.6|26.96|0
1645735550000|2022-02-24 20:45:50|29.81|27.17|29.92|27.28|30.01|27.37|29.81|27.17|0
1645735560000|2022-02-24 20:46:00|29.85|27.21|29.95|27.31|29.95|27.31|29.78|27.14|0
1645735570000|2022-02-24 20:46:10|29.92|27.28|29.78|27.14|29.95|27.31|29.78|27.14|0
1645735580000|2022-02-24 20:46:20|29.71|27.07|29.55|26.91|29.71|27.07|29.55|26.91|0
1645735590000|2022-02-24 20:46:30|29.51|26.87|29.15|26.51|29.51|26.87|29.15|26.51|0
1645735600000|2022-02-24 20:46:40|29.25|26.61|29.3|26.66|29.3|26.66|29.04|26.4|0
1645735610000|2022-02-24 20:46:50|29.25|26.61|29.56|26.92|29.56|26.92|29.25|26.61|0
1645735620000|2022-02-24 20:47:00|29.62|26.98|29.88|27.24|29.88|27.24|29.62|26.98|0
1645735630000|2022-02-24 20:47:10|29.6|26.96|29.14|26.5|29.6|26.96|29.14|26.5|0
1645735640000|2022-02-24 20:47:20|29.28|26.64|29.21|26.57|29.28|26.64|29.21|26.57|0
1645735650000|2022-02-24 20:47:30|29.28|26.64|29.35|26.71|29.46|26.82|29.28|26.64|0
1645735660000|2022-02-24 20:47:40|29.41|26.77|29.49|26.85|29.49|26.85|29.41|26.77|0
1645735670000|2022-02-24 20:47:50|29.44|26.8|29.63|26.99|29.63|26.99|29.44|26.8|0
1645735680000|2022-02-24 20:48:00|29.42|26.78|29.53|26.89|29.53|26.89|29.34|26.7|0
1645735690000|2022-02-24 20:48:10|29.6|26.96|29.49|26.85|29.67|27.03|29.49|26.85|0
1645735700000|2022-02-24 20:48:20|29.42|26.78|29.46|26.82|29.6|26.96|29.42|26.78|0
1645735710000|2022-02-24 20:48:30|29.42|26.78|29.58|26.94|29.58|26.94|29.42|26.78|0
1645735720000|2022-02-24 20:48:40|29.67|27.03|29.88|27.24|29.88|27.24|29.67|27.03|0
1645735730000|2022-02-24 20:48:50|29.9|27.26|29.81|27.17|29.9|27.26|29.81|27.17|0
1645735740000|2022-02-24 20:49:00|29.76|27.12|29.67|27.03|29.76|27.12|29.6|26.96|0
1645735750000|2022-02-24 20:49:10|29.6|26.96|29.7|27.06|29.7|27.06|29.6|26.96|0
1645735760000|2022-02-24 20:49:20|29.32|26.68|28.99|26.35|29.32|26.68|28.94|26.3|0
1645735770000|2022-02-24 20:49:30|28.97|26.33|29.14|26.5|29.14|26.5|28.95|26.31|0
1645735780000|2022-02-24 20:49:40|28.97|26.33|28.73|26.09|29.04|26.4|28.73|26.09|0
1645735790000|2022-02-24 20:49:50|28.92|26.28|28.97|26.33|29.11|26.47|28.92|26.28|0
1645735800000|2022-02-24 20:50:00|29.14|26.5|30.43|27.79|30.43|27.79|29.14|26.5|0
1645735810000|2022-02-24 20:50:10|30.35|27.71|30.17|27.53|30.42|27.78|30.17|27.53|0
1645735820000|2022-02-24 20:50:20|30.09|27.45|30.22|27.58|30.22|27.58|30.09|27.45|0
1645735830000|2022-02-24 20:50:30|30.38|27.74|30.53|27.89|30.53|27.89|30.38|27.74|0
1645735840000|2022-02-24 20:50:40|30.6|27.96|30.71|28.07|30.71|28.07|30.6|27.96|0
1645735850000|2022-02-24 20:50:50|30.81|28.17|31.14|28.5|31.14|28.5|30.81|28.17|0
1645735860000|2022-02-24 20:51:00|31.22|28.58|31.36|28.72|31.36|28.72|31.22|28.58|0
1645735870000|2022-02-24 20:51:10|31.38|28.74|31.18|28.54|31.38|28.74|31.18|28.54|0
1645735880000|2022-02-24 20:51:20|31.14|28.5|31.07|28.43|31.14|28.5|30.81|28.17|0
1645735890000|2022-02-24 20:51:30|31.03|28.39|31.14|28.5|31.22|28.58|31.03|28.39|0
1645735900000|2022-02-24 20:51:40|31.11|28.47|31.18|28.54|31.25|28.61|31.11|28.47|0
1645735910000|2022-02-24 20:51:50|31.07|28.43|31.18|28.54|31.18|28.54|31.07|28.43|0
1645735920000|2022-02-24 20:52:00|31.14|28.5|31.4|28.76|31.4|28.76|31.14|28.5|0
1645735930000|2022-02-24 20:52:10|31.36|28.72|31.68|29.04|31.68|29.04|31.36|28.72|0
1645735940000|2022-02-24 20:52:20|31.51|28.87|31.33|28.69|31.51|28.87|31.18|28.54|0
1645735950000|2022-02-24 20:52:30|31.4|28.76|31.59|28.95|31.62|28.98|31.4|28.76|0
1645735960000|2022-02-24 20:52:40|31.51|28.87|31.51|28.87|31.59|28.95|31.36|28.72|0
1645735970000|2022-02-24 20:52:50|31.66|29.02|31.7|29.06|31.7|29.06|31.66|29.02|0
1645735980000|2022-02-24 20:53:00|31.96|29.32|32.07|29.43|32.07|29.43|31.96|29.32|0
1645735990000|2022-02-24 20:53:10|32.15|29.51|32.26|29.62|32.26|29.62|32|29.36|0
1645736000000|2022-02-24 20:53:20|32.22|29.58|32.41|29.77|32.41|29.77|32.22|29.58|0
1645736010000|2022-02-24 20:53:30|32.56|29.92|32.71|30.07|32.71|30.07|32.52|29.88|0
1645736020000|2022-02-24 20:53:40|32.75|30.11|32.56|29.92|32.75|30.11|32.52|29.88|0
1645736030000|2022-02-24 20:53:50|32.68|30.04|32.68|30.04|32.68|30.04|32.68|30.04|0
1645736040000|2022-02-24 20:54:00|32.71|30.07|32.33|29.69|32.71|30.07|32.33|29.69|0
1645736050000|2022-02-24 20:54:10|32.37|29.73|32.15|29.51|32.37|29.73|32.15|29.51|0
1645736060000|2022-02-24 20:54:20|32.31|29.67|32.33|29.69|32.41|29.77|32.31|29.67|0
1645736070000|2022-02-24 20:54:30|32.24|29.6|32.22|29.58|32.37|29.73|32.22|29.58|0
1645736080000|2022-02-24 20:54:40|32.52|29.88|32.47|29.83|32.52|29.88|32.41|29.77|0
1645736090000|2022-02-24 20:54:50|32.6|29.96|32.45|29.81|32.68|30.04|32.45|29.81|0
1645736100000|2022-02-24 20:55:00|32.33|29.69|31.9|29.26|32.33|29.69|31.9|29.26|0
1645736110000|2022-02-24 20:55:10|31.85|29.21|31.86|29.22|31.96|29.32|31.77|29.13|0
1645736120000|2022-02-24 20:55:20|32.15|29.51|32.22|29.58|32.3|29.66|32.15|29.51|0
1645736130000|2022-02-24 20:55:30|32.41|29.77|32.18|29.54|32.45|29.81|32.18|29.54|0
1645736140000|2022-02-24 20:55:40|32.22|29.58|31.99|29.35|32.24|29.6|31.99|29.35|0
1645736150000|2022-02-24 20:55:50|32.01|29.37|32.3|29.66|32.3|29.66|31.99|29.35|0
1645736160000|2022-02-24 20:56:00|32.11|29.47|32.22|29.58|32.22|29.58|31.88|29.24|0
1645736170000|2022-02-24 20:56:10|32.37|29.73|32.41|29.77|32.41|29.77|32.3|29.66|0
1645736180000|2022-02-24 20:56:20|32.48|29.84|32.48|29.84|32.6|29.96|32.48|29.84|0
1645736190000|2022-02-24 20:56:30|32.41|29.77|32.37|29.73|32.41|29.77|32.26|29.62|0
1645736200000|2022-02-24 20:56:40|32.33|29.69|32.26|29.62|32.52|29.88|32.26|29.62|0
1645736210000|2022-02-24 20:56:50|32.22|29.58|32.22|29.58|32.22|29.58|32.14|29.5|0
1645736220000|2022-02-24 20:57:00|32.18|29.54|32.18|29.54|32.18|29.54|32.18|29.54|0
1645736230000|2022-02-24 20:57:10|32.83|30.19|31.05|28.41|32.83|30.19|31.05|28.41|0
1645736240000|2022-02-24 20:57:20|30.87|28.23|30.61|27.97|30.87|28.23|30.61|27.97|0
1645736250000|2022-02-24 20:57:30|30.43|27.79|30.8|28.16|30.8|28.16|30.43|27.79|0
1645736260000|2022-02-24 20:57:40|30.72|28.08|30.98|28.34|30.98|28.34|30.72|28.08|0
1645736270000|2022-02-24 20:57:50|30.69|28.05|30.23|27.59|30.69|28.05|30.22|27.58|0
1645736280000|2022-02-24 20:58:00|30.25|27.61|30.14|27.5|30.25|27.61|30.04|27.4|0
1645736290000|2022-02-24 20:58:10|30.07|27.43|30.23|27.59|30.23|27.59|30.07|27.43|0
1645736300000|2022-02-24 20:58:20|30.32|27.68|30.36|27.72|30.36|27.72|30.25|27.61|0
1645736310000|2022-02-24 20:58:30|30.47|27.83|30.25|27.61|30.47|27.83|30.11|27.47|0
1645736320000|2022-02-24 20:58:40|30.07|27.43|30.11|27.47|30.11|27.47|30.04|27.4|0
1645736330000|2022-02-24 20:58:50|30|27.36|30.22|27.58|30.22|27.58|30|27.36|0
1645736340000|2022-02-24 20:59:00|30.18|27.54|30.72|28.08|30.72|28.08|30.18|27.54|0
1645736350000|2022-02-24 20:59:10|30.87|28.23|30.91|28.27|30.91|28.27|30.76|28.12|0
1645736360000|2022-02-24 20:59:20|30.94|28.3|31.2|28.56|31.2|28.56|30.94|28.3|0
1645736370000|2022-02-24 20:59:30|31.27|28.63|31.27|28.63|31.27|28.63|31.16|28.52|0
1645736380000|2022-02-24 20:59:40|31.38|28.74|31.35|28.71|31.46|28.82|31.35|28.71|0
1645736390000|2022-02-24 20:59:50|31.38|28.74|30.58|27.94|31.38|28.74|30.58|27.94|0
1645736400000|2022-02-24 21:00:00|30.98|28.34|31.05|28.41|31.05|28.41|30.7|28.06|0
1645736410000|2022-02-24 21:00:10|30.94|28.3|31.38|28.74|31.38|28.74|30.94|28.3|0
1645736420000|2022-02-24 21:00:20|31.31|28.67|31.31|28.67|31.38|28.74|31.27|28.63|0
1645736430000|2022-02-24 21:00:30|31.13|28.49|31.09|28.45|31.16|28.52|31.09|28.45|0
1645736440000|2022-02-24 21:00:40|31.05|28.41|31.2|28.56|31.2|28.56|31.05|28.41|0
1645736450000|2022-02-24 21:00:50|31.31|28.67|31.02|28.38|31.31|28.67|31.02|28.38|0
1645736460000|2022-02-24 21:01:00|31.05|28.41|31.02|28.38|31.05|28.41|31.02|28.38|0
1645736470000|2022-02-24 21:01:10|31.05|28.41|30.83|28.19|31.05|28.41|30.83|28.19|0
1645736480000|2022-02-24 21:01:20|30.9|28.26|30.8|28.16|30.9|28.26|30.8|28.16|0
1645736490000|2022-02-24 21:01:30|30.72|28.08|30.54|27.9|30.72|28.08|30.54|27.9|0
1645736500000|2022-02-24 21:01:40|30.58|27.94|30.38|27.74|30.58|27.94|30.32|27.68|0
1645736510000|2022-02-24 21:01:50|30.25|27.61|30.36|27.72|30.36|27.72|30.21|27.57|0
1645736520000|2022-02-24 21:02:00|30.4|27.76|30.07|27.43|30.4|27.76|30.07|27.43|0
1645736530000|2022-02-24 21:02:10|29.89|27.25|30|27.36|30|27.36|29.86|27.22|0
1645736540000|2022-02-24 21:02:20|30.04|27.4|29.86|27.22|30.04|27.4|29.79|27.15|0
1645736550000|2022-02-24 21:02:30|29.89|27.25|29.68|27.04|29.93|27.29|29.68|27.04|0
1645736560000|2022-02-24 21:02:40|29.71|27.07|29.66|27.02|29.71|27.07|29.66|27.02|0
1645736570000|2022-02-24 21:02:50|29.7|27.06|29.61|26.97|29.7|27.06|29.57|26.93|0
1645736580000|2022-02-24 21:03:00|29.54|26.9|29.57|26.93|29.57|26.93|29.47|26.83|0
1645736590000|2022-02-24 21:03:10|29.68|27.04|29.79|27.15|29.79|27.15|29.68|27.04|0
1645736600000|2022-02-24 21:03:20|29.93|27.29|29.89|27.25|29.93|27.29|29.89|27.25|0
1645736610000|2022-02-24 21:03:30|29.93|27.29|30.05|27.41|30.05|27.41|29.93|27.29|0
1645736620000|2022-02-24 21:03:40|30|27.36|30.03|27.39|30.03|27.39|29.96|27.32|0
1645736630000|2022-02-24 21:03:50|30.11|27.47|30.36|27.72|30.36|27.72|30.11|27.47|0
1645736640000|2022-02-24 21:04:00|30.32|27.68|30.25|27.61|30.32|27.68|30.21|27.57|0
1645736650000|2022-02-24 21:04:10|30.29|27.65|30.29|27.65|30.29|27.65|30.29|27.65|0
1645736660000|2022-02-24 21:04:20|30.36|27.72|30.18|27.54|30.36|27.72|30.18|27.54|0
1645736670000|2022-02-24 21:04:30|30.25|27.61|30.03|27.39|30.25|27.61|30.03|27.39|0
1645736680000|2022-02-24 21:04:40|30.09|27.45|30.07|27.43|30.11|27.47|30.07|27.43|0
1645736690000|2022-02-24 21:04:50|29.96|27.32|29.93|27.29|29.96|27.32|29.93|27.29|0
1645736700000|2022-02-24 21:05:00|29.96|27.32|29.86|27.22|29.96|27.32|29.78|27.14|0
1645736710000|2022-02-24 21:05:10|30.18|27.54|29.96|27.32|30.18|27.54|29.96|27.32|0
1645736720000|2022-02-24 21:05:20|29.84|27.2|29.78|27.14|29.84|27.2|29.75|27.11|0
1645736730000|2022-02-24 21:05:30|29.89|27.25|29.78|27.14|29.91|27.27|29.78|27.14|0
1645736740000|2022-02-24 21:05:40|29.68|27.04|29.78|27.14|29.78|27.14|29.5|26.86|0
1645736750000|2022-02-24 21:05:50|29.87|27.23|29.82|27.18|29.87|27.23|29.75|27.11|0
1645736760000|2022-02-24 21:06:00|29.71|27.07|29.68|27.04|29.71|27.07|29.61|26.97|0
1645736770000|2022-02-24 21:06:10|29.75|27.11|29.75|27.11|29.75|27.11|29.71|27.07|0
1645736780000|2022-02-24 21:06:20|29.71|27.07|29.62|26.98|29.71|27.07|29.62|26.98|0
1645736790000|2022-02-24 21:06:30|29.61|26.97|29.55|26.91|29.61|26.97|29.54|26.9|0
1645736800000|2022-02-24 21:06:40|29.61|26.97|29.61|26.97|29.61|26.97|29.61|26.97|0
1645736810000|2022-02-24 21:06:50|29.57|26.93|29.54|26.9|29.57|26.93|29.54|26.9|0
1645736820000|2022-02-24 21:07:00|29.64|27|29.64|27|29.64|27|29.64|27|0
1645736830000|2022-02-24 21:07:10|29.71|27.07|29.71|27.07|29.75|27.11|29.71|27.07|0
1645736840000|2022-02-24 21:07:20|29.68|27.04|29.62|26.98|29.68|27.04|29.62|26.98|0
1645736850000|2022-02-24 21:07:30|29.75|27.11|29.73|27.09|29.75|27.11|29.64|27|0
1645736860000|2022-02-24 21:07:40|29.71|27.07|29.61|26.97|29.71|27.07|29.57|26.93|0
1645736870000|2022-02-24 21:07:50|29.54|26.9|29.5|26.86|29.54|26.9|29.5|26.86|0
1645736880000|2022-02-24 21:08:00|29.47|26.83|29.47|26.83|29.47|26.83|29.43|26.79|0
1645736890000|2022-02-24 21:08:10|29.54|26.9|29.57|26.93|29.57|26.93|29.5|26.86|0
1645736900000|2022-02-24 21:08:20|29.59|26.95|29.43|26.79|29.61|26.97|29.43|26.79|0
1645736910000|2022-02-24 21:08:30|29.46|26.82|29.55|26.91|29.55|26.91|29.41|26.77|0
1645736920000|2022-02-24 21:08:40|29.5|26.86|29.52|26.88|29.52|26.88|29.46|26.82|0
1645736930000|2022-02-24 21:08:50|29.54|26.9|29.5|26.86|29.57|26.93|29.5|26.86|0
1645736940000|2022-02-24 21:09:00|29.54|26.9|29.59|26.95|29.59|26.95|29.52|26.88|0
1645736950000|2022-02-24 21:09:10|29.57|26.93|29.57|26.93|29.57|26.93|29.54|26.9|0
1645736960000|2022-02-24 21:09:20|29.61|26.97|29.54|26.9|29.61|26.97|29.54|26.9|0
1645736970000|2022-02-24 21:09:30|29.43|26.79|29.98|27.34|30|27.36|29.43|26.79|0
1645736980000|2022-02-24 21:09:40|29.94|27.3|30.46|27.82|30.55|27.91|29.94|27.3|0
1645736990000|2022-02-24 21:09:50|30.48|27.84|30.59|27.95|30.62|27.98|30.48|27.84|0
1645737000000|2022-02-24 21:10:00|30.6|27.96|30.77|28.13|30.77|28.13|30.6|27.96|0
1645737010000|2022-02-24 21:10:10|30.75|28.11|30.8|28.16|30.8|28.16|30.69|28.05|0
1645737020000|2022-02-24 21:10:20|30.78|28.14|30.71|28.07|30.78|28.14|30.71|28.07|0
1645737030000|2022-02-24 21:10:30|30.68|28.04|30.5|27.86|30.68|28.04|30.5|27.86|0
1645737040000|2022-02-24 21:10:40|30.39|27.75|30.26|27.62|30.39|27.75|30.26|27.62|0
1645737050000|2022-02-24 21:10:50|30.21|27.57|30.21|27.57|30.21|27.57|30.21|27.57|0
1645737060000|2022-02-24 21:11:00|30.25|27.61|30.25|27.61|30.25|27.61|30.23|27.59|0
1645737070000|2022-02-24 21:11:10|30.17|27.53|30.14|27.5|30.17|27.53|30.14|27.5|0
1645737080000|2022-02-24 21:11:20|30.07|27.43|30.07|27.43|30.14|27.5|30.07|27.43|0
1645737090000|2022-02-24 21:11:30|30.05|27.41|30.1|27.46|30.1|27.46|30.05|27.41|0
1645737100000|2022-02-24 21:11:40|30.03|27.39|30|27.36|30.07|27.43|30|27.36|0
1645737110000|2022-02-24 21:11:50|30.03|27.39|30.05|27.41|30.05|27.41|30|27.36|0
1645737120000|2022-02-24 21:12:00|30|27.36|30.03|27.39|30.03|27.39|30|27.36|0
1645737130000|2022-02-24 21:12:10|30.08|27.44|30.07|27.43|30.08|27.44|30.07|27.43|0
1645737140000|2022-02-24 21:12:20|30|27.36|30|27.36|30|27.36|30|27.36|0
1645737150000|2022-02-24 21:12:30|29.92|27.28|29.92|27.28|29.92|27.28|29.87|27.23|0
1645737160000|2022-02-24 21:12:40|29.89|27.25|29.78|27.14|29.89|27.25|29.78|27.14|0
1645737170000|2022-02-24 21:12:50|29.82|27.18|29.68|27.04|29.82|27.18|29.68|27.04|0
1645737180000|2022-02-24 21:13:00|29.71|27.07|29.78|27.14|29.78|27.14|29.71|27.07|0
1645737190000|2022-02-24 21:13:10|29.89|27.25|29.96|27.32|29.96|27.32|29.89|27.25|0
1645737200000|2022-02-24 21:13:20|30|27.36|30|27.36|30.07|27.43|30|27.36|0
1645737210000|2022-02-24 21:13:30|30.01|27.37|29.89|27.25|30.01|27.37|29.89|27.25|0
1645737220000|2022-02-24 21:13:40|29.92|27.28|29.89|27.25|29.92|27.28|29.89|27.25|0
1645737230000|2022-02-24 21:13:50|29.85|27.21|29.75|27.11|29.89|27.25|29.75|27.11|0
1645737240000|2022-02-24 21:14:00|29.78|27.14|29.92|27.28|29.96|27.32|29.78|27.14|0
1645737250000|2022-02-24 21:14:10|29.78|27.14|29.75|27.11|29.78|27.14|29.75|27.11|0
1645737260000|2022-02-24 21:14:20|29.64|27|29.68|27.04|29.68|27.04|29.57|26.93|0
1645737270000|2022-02-24 21:14:30|29.57|26.93|29.54|26.9|29.61|26.97|29.54|26.9|0
1645737280000|2022-02-24 21:14:40|29.55|26.91|29.57|26.93|29.61|26.97|29.55|26.91|0
1645737290000|2022-02-24 21:14:50|29.54|26.9|29.71|27.07|29.71|27.07|29.54|26.9|0
1645737320000|2022-02-24 21:15:20|30.18|26.82|30.18|26.82|30.18|26.82|30.18|26.82|0
1645737330000|2022-02-24 21:15:30|30.19|26.83|30.25|26.89|30.25|26.89|30.16|26.8|0
1645737340000|2022-02-24 21:15:40|30.28|26.92|30.21|26.85|30.28|26.92|30.21|26.85|0
1645737350000|2022-02-24 21:15:50|30.25|26.89|30.35|26.99|30.39|27.03|30.25|26.89|0
1645737360000|2022-02-24 21:16:00|30.39|27.03|30.43|27.07|30.48|27.12|30.39|27.03|0
1645737370000|2022-02-24 21:16:10|30.46|27.1|30.43|27.07|30.48|27.12|30.43|27.07|0
1645737380000|2022-02-24 21:16:20|30.39|27.03|30.37|27.01|30.39|27.03|30.35|26.99|0
1645737390000|2022-02-24 21:16:30|30.41|27.05|30.28|26.92|30.41|27.05|30.28|26.92|0
1645737400000|2022-02-24 21:16:40|30.25|26.89|30.25|26.89|30.34|26.98|30.25|26.89|0
1645737410000|2022-02-24 21:16:50|30.27|26.91|30.28|26.92|30.28|26.92|30.27|26.91|0
1645737420000|2022-02-24 21:17:00|30.27|26.91|30.28|26.92|30.28|26.92|30.25|26.89|0
1645737430000|2022-02-24 21:17:10|30.23|26.87|30.21|26.85|30.23|26.87|30.21|26.85|0
1645737440000|2022-02-24 21:17:20|30.19|26.83|30.14|26.78|30.19|26.83|30.11|26.75|0
1645737450000|2022-02-24 21:17:30|30.07|26.71|30.07|26.71|30.09|26.73|30.07|26.71|0
1645737460000|2022-02-24 21:17:40|30.11|26.75|30.18|26.82|30.18|26.82|30.05|26.69|0
1645737470000|2022-02-24 21:17:50|30.21|26.85|30.14|26.78|30.21|26.85|30.14|26.78|0
1645737480000|2022-02-24 21:18:00|30.09|26.73|30.18|26.82|30.25|26.89|30.09|26.73|0
1645737490000|2022-02-24 21:18:10|30.21|26.85|30.21|26.85|30.21|26.85|30.18|26.82|0
1645737500000|2022-02-24 21:18:20|30.19|26.83|30.26|26.9|30.28|26.92|30.19|26.83|0
1645737510000|2022-02-24 21:18:30|30.3|26.94|30.25|26.89|30.32|26.96|30.25|26.89|0
1645737520000|2022-02-24 21:18:40|30.28|26.92|30.25|26.89|30.28|26.92|30.25|26.89|0
1645737530000|2022-02-24 21:18:50|30.26|26.9|30.3|26.94|30.3|26.94|30.26|26.9|0
1645737540000|2022-02-24 21:19:00|30.28|26.92|30.25|26.89|30.28|26.92|30.25|26.89|0
1645737550000|2022-02-24 21:19:10|30.19|26.83|30.21|26.85|30.21|26.85|30.18|26.82|0
1645737560000|2022-02-24 21:19:20|30.19|26.83|30.19|26.83|30.19|26.83|30.19|26.83|0
1645737570000|2022-02-24 21:19:30|30.25|26.89|30.25|26.89|30.25|26.89|30.25|26.89|0
1645737580000|2022-02-24 21:19:40|30.3|26.94|30.32|26.96|30.32|26.96|30.28|26.92|0
1645737590000|2022-02-24 21:19:50|30.28|26.92|30.25|26.89|30.28|26.92|30.25|26.89|0
1645737600000|2022-02-24 21:20:00|30.28|26.92|30.26|26.9|30.28|26.92|30.16|26.8|0
1645737610000|2022-02-24 21:20:10|30.3|26.94|30.32|26.96|30.32|26.96|30.28|26.92|0
1645737620000|2022-02-24 21:20:20|30.33|26.97|30.33|26.97|30.33|26.97|30.33|26.97|0
1645737630000|2022-02-24 21:20:30|30.32|26.96|30.25|26.89|30.32|26.96|30.21|26.85|0
1645737640000|2022-02-24 21:20:40|30.23|26.87|30.25|26.89|30.26|26.9|30.23|26.87|0
1645737650000|2022-02-24 21:20:50|30.26|26.9|30.26|26.9|30.26|26.9|30.26|26.9|0
1645737660000|2022-02-24 21:21:00|30.25|26.89|30.16|26.8|30.25|26.89|30.16|26.8|0
1645737670000|2022-02-24 21:21:10|30.14|26.78|30.09|26.73|30.14|26.78|30.09|26.73|0
1645737680000|2022-02-24 21:21:20|30.07|26.71|29.72|26.36|30.07|26.71|29.65|26.29|0
1645737690000|2022-02-24 21:21:30|29.74|26.38|29.81|26.45|29.81|26.45|29.7|26.34|0
1645737700000|2022-02-24 21:21:40|29.84|26.48|29.91|26.55|29.91|26.55|29.84|26.48|0
1645737710000|2022-02-24 21:21:50|29.88|26.52|29.95|26.59|29.95|26.59|29.88|26.52|0
1645737720000|2022-02-24 21:22:00|29.96|26.6|29.95|26.59|29.98|26.62|29.95|26.59|0
1645737730000|2022-02-24 21:22:10|29.96|26.6|30.02|26.66|30.02|26.66|29.96|26.6|0
1645737740000|2022-02-24 21:22:20|30.09|26.73|30.09|26.73|30.11|26.75|30.07|26.71|0
1645737750000|2022-02-24 21:22:30|30.14|26.78|30.05|26.69|30.14|26.78|30.05|26.69|0
1645737760000|2022-02-24 21:22:40|30.03|26.67|30.07|26.71|30.07|26.71|30.03|26.67|0
1645737770000|2022-02-24 21:22:50|30.03|26.67|30.05|26.69|30.05|26.69|30.03|26.67|0
1645737780000|2022-02-24 21:23:00|30.07|26.71|30.12|26.76|30.12|26.76|30.05|26.69|0
1645737790000|2022-02-24 21:23:10|30.11|26.75|30.11|26.75|30.11|26.75|30.11|26.75|0
1645737800000|2022-02-24 21:23:20|30.07|26.71|30.07|26.71|30.07|26.71|30.03|26.67|0
1645737810000|2022-02-24 21:23:30|30.09|26.73|30.16|26.8|30.16|26.8|30.09|26.73|0
1645737820000|2022-02-24 21:23:40|30.18|26.82|30.23|26.87|30.23|26.87|30.18|26.82|0
1645737830000|2022-02-24 21:23:50|30.21|26.85|30.19|26.83|30.28|26.92|30.19|26.83|0
1645737840000|2022-02-24 21:24:00|30.23|26.87|30.18|26.82|30.26|26.9|30.18|26.82|0
1645737850000|2022-02-24 21:24:10|30.25|26.89|30.19|26.83|30.25|26.89|30.19|26.83|0
1645737860000|2022-02-24 21:24:20|30.23|26.87|30.21|26.85|30.23|26.87|30.21|26.85|0
1645737870000|2022-02-24 21:24:30|30.19|26.83|30.19|26.83|30.19|26.83|30.19|26.83|0
1645737880000|2022-02-24 21:24:40|30.18|26.82|30.14|26.78|30.18|26.82|30.14|26.78|0
1645737890000|2022-02-24 21:24:50|30.16|26.8|30.1|26.74|30.16|26.8|30.1|26.74|0
1645737900000|2022-02-24 21:25:00|30.05|26.69|30.09|26.73|30.1|26.74|30.05|26.69|0
1645737920000|2022-02-24 21:25:20|30.19|26.83|30.14|26.78|30.19|26.83|30.14|26.78|0
1645737930000|2022-02-24 21:25:30|30.09|26.73|30.1|26.74|30.1|26.74|30.07|26.71|0
1645737940000|2022-02-24 21:25:40|30.14|26.78|30.14|26.78|30.14|26.78|30.14|26.78|0
1645737950000|2022-02-24 21:25:50|30.07|26.71|30.1|26.74|30.12|26.76|30.07|26.71|0
1645737960000|2022-02-24 21:26:00|30.19|26.83|30.16|26.8|30.19|26.83|30.16|26.8|0
1645737970000|2022-02-24 21:26:10|30.09|26.73|30.14|26.78|30.14|26.78|30.09|26.73|0
1645737980000|2022-02-24 21:26:20|30.21|26.85|30.19|26.83|30.23|26.87|30.16|26.8|0
1645737990000|2022-02-24 21:26:30|30.16|26.8|30.23|26.87|30.23|26.87|30.14|26.78|0
1645738000000|2022-02-24 21:26:40|30.25|26.89|30.23|26.87|30.25|26.89|30.23|26.87|0
1645738010000|2022-02-24 21:26:50|30.19|26.83|30.14|26.78|30.19|26.83|30.14|26.78|0
1645738020000|2022-02-24 21:27:00|30.07|26.71|30.02|26.66|30.07|26.71|30.02|26.66|0
1645738030000|2022-02-24 21:27:10|30|26.64|29.98|26.62|30|26.64|29.98|26.62|0
1645738040000|2022-02-24 21:27:20|30|26.64|29.98|26.62|30|26.64|29.98|26.62|0
1645738050000|2022-02-24 21:27:30|29.96|26.6|29.96|26.6|29.98|26.62|29.96|26.6|0
1645738060000|2022-02-24 21:27:40|30.09|26.73|30.07|26.71|30.09|26.73|30.07|26.71|0
1645738070000|2022-02-24 21:27:50|30.05|26.69|30.09|26.73|30.09|26.73|30.05|26.69|0
1645738080000|2022-02-24 21:28:00|30.05|26.69|29.98|26.62|30.05|26.69|29.98|26.62|0
1645738090000|2022-02-24 21:28:10|30.01|26.65|30.24|26.88|30.24|26.88|30.01|26.65|0
1645738100000|2022-02-24 21:28:20|30.16|26.8|30.14|26.78|30.16|26.8|30.14|26.78|0
1645738110000|2022-02-24 21:28:30|30.19|26.83|30.19|26.83|30.23|26.87|30.19|26.83|0
1645738120000|2022-02-24 21:28:40|30.17|26.81|30.19|26.83|30.19|26.83|30.17|26.81|0
1645738130000|2022-02-24 21:28:50|30.17|26.81|30.23|26.87|30.23|26.87|30.17|26.81|0
1645738140000|2022-02-24 21:29:00|30.21|26.85|30.14|26.78|30.21|26.85|30.14|26.78|0
1645738150000|2022-02-24 21:29:10|30.12|26.76|30.12|26.76|30.12|26.76|30.12|26.76|0
1645738160000|2022-02-24 21:29:20|30.14|26.78|30.19|26.83|30.19|26.83|30.14|26.78|0
1645738170000|2022-02-24 21:29:30|30.23|26.87|30.21|26.85|30.23|26.87|30.21|26.85|0
1645738180000|2022-02-24 21:29:40|30.17|26.81|30.14|26.78|30.17|26.81|30.14|26.78|0
1645738190000|2022-02-24 21:29:50|30.08|26.72|30.14|26.78|30.14|26.78|30.07|26.71|0
1645738200000|2022-02-24 21:30:00|30.12|26.76|30.1|26.74|30.12|26.76|30.1|26.74|0
1645738210000|2022-02-24 21:30:10|30.08|26.72|30.08|26.72|30.08|26.72|30.08|26.72|0
1645738220000|2022-02-24 21:30:20|30.07|26.71|30.1|26.74|30.1|26.74|30.07|26.71|0
1645738230000|2022-02-24 21:30:30|30.07|26.71|30.03|26.67|30.07|26.71|30.03|26.67|0
1645738240000|2022-02-24 21:30:40|30|26.64|30.03|26.67|30.05|26.69|30|26.64|0
1645738250000|2022-02-24 21:30:50|30.05|26.69|30.01|26.65|30.1|26.74|30.01|26.65|0
1645738260000|2022-02-24 21:31:00|30.1|26.74|30.1|26.74|30.1|26.74|30.05|26.69|0
1645738270000|2022-02-24 21:31:10|30.08|26.72|30.1|26.74|30.1|26.74|30.08|26.72|0
1645738280000|2022-02-24 21:31:20|30.12|26.76|30.1|26.74|30.12|26.76|30.1|26.74|0
1645738290000|2022-02-24 21:31:30|30.07|26.71|29.94|26.58|30.07|26.71|29.94|26.58|0
1645738300000|2022-02-24 21:31:40|29.93|26.57|29.94|26.58|29.94|26.58|29.93|26.57|0
1645738310000|2022-02-24 21:31:50|29.96|26.6|29.96|26.6|29.96|26.6|29.96|26.6|0
1645738320000|2022-02-24 21:32:00|29.93|26.57|29.86|26.5|29.93|26.57|29.86|26.5|0
1645738330000|2022-02-24 21:32:10|29.82|26.46|29.82|26.46|29.82|26.46|29.82|26.46|0
1645738340000|2022-02-24 21:32:20|29.84|26.48|29.84|26.48|29.84|26.48|29.82|26.46|0
1645738350000|2022-02-24 21:32:30|29.86|26.5|29.84|26.48|29.86|26.5|29.84|26.48|0
1645738360000|2022-02-24 21:32:40|29.86|26.5|30.01|26.65|30.01|26.65|29.86|26.5|0
1645738370000|2022-02-24 21:32:50|29.93|26.57|29.89|26.53|29.93|26.57|29.89|26.53|0
1645738380000|2022-02-24 21:33:00|29.84|26.48|29.87|26.51|29.93|26.57|29.84|26.48|0
1645738390000|2022-02-24 21:33:10|29.93|26.57|30|26.64|30|26.64|29.93|26.57|0
1645738400000|2022-02-24 21:33:20|29.94|26.58|29.89|26.53|29.94|26.58|29.89|26.53|0
1645738410000|2022-02-24 21:33:30|29.91|26.55|29.94|26.58|29.94|26.58|29.91|26.55|0
1645738420000|2022-02-24 21:33:40|29.98|26.62|30.03|26.67|30.03|26.67|29.98|26.62|0
1645738430000|2022-02-24 21:33:50|30.07|26.71|30.05|26.69|30.07|26.71|30.03|26.67|0
1645738440000|2022-02-24 21:34:00|30.03|26.67|30.03|26.67|30.03|26.67|30.01|26.65|0
1645738450000|2022-02-24 21:34:10|30.01|26.65|29.94|26.58|30.01|26.65|29.94|26.58|0
1645738460000|2022-02-24 21:34:20|29.96|26.6|29.98|26.62|30|26.64|29.93|26.57|0
1645738470000|2022-02-24 21:34:30|29.96|26.6|29.86|26.5|29.96|26.6|29.86|26.5|0
1645738480000|2022-02-24 21:34:40|29.87|26.51|29.91|26.55|29.91|26.55|29.87|26.51|0
1645738490000|2022-02-24 21:34:50|29.93|26.57|29.94|26.58|29.96|26.6|29.93|26.57|0
1645738500000|2022-02-24 21:35:00|29.93|26.57|29.94|26.58|29.94|26.58|29.93|26.57|0
1645738510000|2022-02-24 21:35:10|29.93|26.57|29.94|26.58|29.94|26.58|29.93|26.57|0
1645738520000|2022-02-24 21:35:20|29.96|26.6|29.96|26.6|29.96|26.6|29.94|26.58|0
1645738530000|2022-02-24 21:35:30|29.94|26.58|29.96|26.6|29.96|26.6|29.94|26.58|0
1645738540000|2022-02-24 21:35:40|29.98|26.62|29.96|26.6|30|26.64|29.96|26.6|0
1645738560000|2022-02-24 21:36:00|29.98|26.62|29.98|26.62|29.98|26.62|29.98|26.62|0
1645738570000|2022-02-24 21:36:10|30|26.64|30.03|26.67|30.03|26.67|30|26.64|0
1645738580000|2022-02-24 21:36:20|29.96|26.6|29.96|26.6|29.96|26.6|29.96|26.6|0
1645738600000|2022-02-24 21:36:40|30.01|26.65|30.01|26.65|30.01|26.65|30.01|26.65|0
1645738610000|2022-02-24 21:36:50|30.03|26.67|30|26.64|30.03|26.67|30|26.64|0
1645738620000|2022-02-24 21:37:00|30.01|26.65|30.03|26.67|30.03|26.67|30|26.64|0
1645738630000|2022-02-24 21:37:10|30.05|26.69|30.07|26.71|30.07|26.71|30.05|26.69|0
1645738650000|2022-02-24 21:37:30|30.03|26.67|30.03|26.67|30.03|26.67|30|26.64|0
1645738660000|2022-02-24 21:37:40|30|26.64|30|26.64|30|26.64|30|26.64|0
1645738670000|2022-02-24 21:37:50|29.98|26.62|29.96|26.6|29.98|26.62|29.96|26.6|0
1645738680000|2022-02-24 21:38:00|29.98|26.62|29.96|26.6|29.98|26.62|29.96|26.6|0
1645738690000|2022-02-24 21:38:10|29.98|26.62|30|26.64|30|26.64|29.98|26.62|0
1645738700000|2022-02-24 21:38:20|29.96|26.6|30|26.64|30|26.64|29.96|26.6|0
1645738710000|2022-02-24 21:38:30|30.01|26.65|30|26.64|30.01|26.65|30|26.64|0
1645738720000|2022-02-24 21:38:40|30.03|26.67|30.03|26.67|30.03|26.67|30.03|26.67|0
1645738740000|2022-02-24 21:39:00|30.01|26.65|30|26.64|30.01|26.65|30|26.64|0
1645738750000|2022-02-24 21:39:10|29.99|26.63|29.99|26.63|29.99|26.63|29.99|26.63|0
1645738780000|2022-02-24 21:39:40|29.89|26.53|29.89|26.53|29.89|26.53|29.89|26.53|0
1645738790000|2022-02-24 21:39:50|29.92|26.56|29.85|26.49|29.92|26.56|29.85|26.49|0
1645738800000|2022-02-24 21:40:00|29.82|26.46|29.85|26.49|29.87|26.51|29.82|26.46|0
1645738810000|2022-02-24 21:40:10|29.82|26.46|29.85|26.49|29.85|26.49|29.82|26.46|0
1645738820000|2022-02-24 21:40:20|29.87|26.51|29.89|26.53|29.89|26.53|29.87|26.51|0
1645738830000|2022-02-24 21:40:30|29.91|26.55|29.85|26.49|29.91|26.55|29.85|26.49|0
1645738860000|2022-02-24 21:41:00|29.89|26.53|29.96|26.6|29.96|26.6|29.89|26.53|0
1645738870000|2022-02-24 21:41:10|29.94|26.58|29.96|26.6|29.96|26.6|29.94|26.58|0
1645738890000|2022-02-24 21:41:30|29.99|26.63|29.96|26.6|29.99|26.63|29.96|26.6|0
1645738900000|2022-02-24 21:41:40|29.84|26.48|29.82|26.46|29.84|26.48|29.82|26.46|0
1645738910000|2022-02-24 21:41:50|29.78|26.42|29.78|26.42|29.78|26.42|29.78|26.42|0
1645738920000|2022-02-24 21:42:00|29.82|26.46|29.85|26.49|29.87|26.51|29.82|26.46|0
1645738930000|2022-02-24 21:42:10|29.87|26.51|29.89|26.53|29.89|26.53|29.87|26.51|0
1645738940000|2022-02-24 21:42:20|29.91|26.55|29.92|26.56|29.92|26.56|29.91|26.55|0
1645738950000|2022-02-24 21:42:30|30.03|26.67|30.01|26.65|30.03|26.67|29.99|26.63|0
1645738960000|2022-02-24 21:42:40|30.03|26.67|30.08|26.72|30.1|26.74|30.03|26.67|0
1645738970000|2022-02-24 21:42:50|30.05|26.69|30.06|26.7|30.06|26.7|30.03|26.67|0
1645738980000|2022-02-24 21:43:00|30.05|26.69|30.1|26.74|30.1|26.74|30.05|26.69|0
1645738990000|2022-02-24 21:43:10|30.12|26.76|30.1|26.74|30.13|26.77|30.1|26.74|0
1645739000000|2022-02-24 21:43:20|30.13|26.77|30.21|26.85|30.21|26.85|30.13|26.77|0
1645739010000|2022-02-24 21:43:30|30.22|26.86|30.21|26.85|30.22|26.86|30.13|26.77|0
1645739020000|2022-02-24 21:43:40|30.22|26.86|30.22|26.86|30.22|26.86|30.22|26.86|0
1645739030000|2022-02-24 21:43:50|30.24|26.88|30.19|26.83|30.24|26.88|30.19|26.83|0
1645739040000|2022-02-24 21:44:00|30.17|26.81|30.17|26.81|30.17|26.81|30.1|26.74|0
1645739050000|2022-02-24 21:44:10|30.15|26.79|30.15|26.79|30.15|26.79|30.15|26.79|0
1645739060000|2022-02-24 21:44:20|30.17|26.81|30.19|26.83|30.2|26.84|30.17|26.81|0
1645739070000|2022-02-24 21:44:30|30.15|26.79|30.06|26.7|30.15|26.79|30.03|26.67|0
1645739080000|2022-02-24 21:44:40|30.05|26.69|30.05|26.69|30.05|26.69|30.05|26.69|0
1645739090000|2022-02-24 21:44:50|30.06|26.7|30.1|26.74|30.1|26.74|30.05|26.69|0
1645739100000|2022-02-24 21:45:00|30.19|26.83|30.2|26.84|30.2|26.84|30.17|26.81|0
1645739110000|2022-02-24 21:45:10|30.22|26.86|30.24|26.88|30.24|26.88|30.22|26.86|0
1645739120000|2022-02-24 21:45:20|30.28|26.92|30.26|26.9|30.28|26.92|30.24|26.88|0
1645739130000|2022-02-24 21:45:30|30.28|26.92|30.28|26.92|30.31|26.95|30.28|26.92|0
1645739140000|2022-02-24 21:45:40|30.31|26.95|30.31|26.95|30.31|26.95|30.31|26.95|0
1645739160000|2022-02-24 21:46:00|30.29|26.93|30.28|26.92|30.29|26.93|30.28|26.92|0
1645739170000|2022-02-24 21:46:10|30.31|26.95|30.28|26.92|30.31|26.95|30.28|26.92|0
1645739190000|2022-02-24 21:46:30|30.35|26.99|30.35|26.99|30.35|26.99|30.35|26.99|0
1645739200000|2022-02-24 21:46:40|30.27|26.91|30.27|26.91|30.27|26.91|30.27|26.91|0
1645739210000|2022-02-24 21:46:50|30.24|26.88|30.35|26.99|30.35|26.99|30.24|26.88|0
1645739220000|2022-02-24 21:47:00|30.38|27.02|30.36|27|30.38|27.02|30.35|26.99|0
1645739230000|2022-02-24 21:47:10|30.38|27.02|30.47|27.11|30.47|27.11|30.38|27.02|0
1645739240000|2022-02-24 21:47:20|30.43|27.07|30.49|27.13|30.49|27.13|30.43|27.07|0
1645739260000|2022-02-24 21:47:40|30.52|27.16|30.63|27.27|30.67|27.31|30.52|27.16|0
1645739280000|2022-02-24 21:48:00|30.56|27.2|30.56|27.2|30.59|27.23|30.56|27.2|0
1645739290000|2022-02-24 21:48:10|30.63|27.27|30.56|27.2|30.63|27.27|30.56|27.2|0
1645739300000|2022-02-24 21:48:20|30.52|27.16|30.42|27.06|30.52|27.16|30.42|27.06|0
1645739310000|2022-02-24 21:48:30|30.45|27.09|30.67|27.31|30.67|27.31|30.45|27.09|0
1645739320000|2022-02-24 21:48:40|30.65|27.29|30.75|27.39|30.75|27.39|30.65|27.29|0
1645739330000|2022-02-24 21:48:50|30.67|27.31|30.67|27.31|30.7|27.34|30.65|27.29|0
1645739340000|2022-02-24 21:49:00|30.79|27.43|30.99|27.63|30.99|27.63|30.77|27.41|0
1645739350000|2022-02-24 21:49:10|31.01|27.65|30.99|27.63|31.04|27.68|30.88|27.52|0
1645739360000|2022-02-24 21:49:20|31.03|27.67|31.04|27.68|31.04|27.68|31.03|27.67|0
1645739370000|2022-02-24 21:49:30|31.06|27.7|30.99|27.63|31.06|27.7|30.99|27.63|0
1645739380000|2022-02-24 21:49:40|30.97|27.61|31.11|27.75|31.11|27.75|30.97|27.61|0
1645739390000|2022-02-24 21:49:50|31.19|27.83|31.19|27.83|31.21|27.85|31.17|27.81|0
1645739400000|2022-02-24 21:50:00|31.13|27.77|31.02|27.66|31.17|27.81|31.02|27.66|0
1645739410000|2022-02-24 21:50:10|31.15|27.79|31.13|27.77|31.17|27.81|31.13|27.77|0
1645739420000|2022-02-24 21:50:20|31.11|27.75|31.04|27.68|31.11|27.75|31.04|27.68|0
1645739430000|2022-02-24 21:50:30|31.1|27.74|31.08|27.72|31.1|27.74|31.08|27.72|0
1645739440000|2022-02-24 21:50:40|31.1|27.74|31.13|27.77|31.13|27.77|31.1|27.74|0
1645739450000|2022-02-24 21:50:50|31.17|27.81|31.21|27.85|31.21|27.85|31.17|27.81|0
1645739460000|2022-02-24 21:51:00|31.19|27.83|31.24|27.88|31.24|27.88|31.19|27.83|0
1645739470000|2022-02-24 21:51:10|31.21|27.85|31.26|27.9|31.28|27.92|31.21|27.85|0
1645739480000|2022-02-24 21:51:20|31.35|27.99|31.24|27.88|31.35|27.99|31.24|27.88|0
1645739490000|2022-02-24 21:51:30|31.21|27.85|31.17|27.81|31.21|27.85|31.15|27.79|0
1645739500000|2022-02-24 21:51:40|31.28|27.92|31.31|27.95|31.31|27.95|31.28|27.92|0
1645739510000|2022-02-24 21:51:50|31.28|27.92|31.42|28.06|31.42|28.06|31.28|27.92|0
1645739520000|2022-02-24 21:52:00|31.39|28.03|31.4|28.04|31.4|28.04|31.35|27.99|0
1645739530000|2022-02-24 21:52:10|31.51|28.15|31.46|28.1|31.57|28.21|31.46|28.1|0
1645739540000|2022-02-24 21:52:20|31.48|28.12|31.53|28.17|31.53|28.17|31.48|28.12|0
1645739550000|2022-02-24 21:52:30|31.51|28.15|31.55|28.19|31.55|28.19|31.5|28.14|0
1645739560000|2022-02-24 21:52:40|31.57|28.21|31.66|28.3|31.66|28.3|31.57|28.21|0
1645739570000|2022-02-24 21:52:50|31.75|28.39|31.81|28.45|31.81|28.45|31.75|28.39|0
1645739580000|2022-02-24 21:53:00|31.75|28.39|31.72|28.36|31.75|28.39|31.72|28.36|0
1645739590000|2022-02-24 21:53:10|31.64|28.28|31.62|28.26|31.64|28.28|31.53|28.17|0
1645739600000|2022-02-24 21:53:20|31.55|28.19|31.53|28.17|31.55|28.19|31.53|28.17|0
1645739610000|2022-02-24 21:53:30|31.55|28.19|31.55|28.19|31.55|28.19|31.55|28.19|0
1645739620000|2022-02-24 21:53:40|31.53|28.17|31.61|28.25|31.61|28.25|31.51|28.15|0
1645739630000|2022-02-24 21:53:50|31.66|28.3|31.75|28.39|31.75|28.39|31.66|28.3|0
1645739640000|2022-02-24 21:54:00|31.77|28.41|31.86|28.5|31.86|28.5|31.77|28.41|0
1645739650000|2022-02-24 21:54:10|31.81|28.45|31.83|28.47|31.83|28.47|31.81|28.45|0
1645739660000|2022-02-24 21:54:20|31.88|28.52|31.92|28.56|31.92|28.56|31.88|28.52|0
1645739670000|2022-02-24 21:54:30|31.94|28.58|31.9|28.54|31.94|28.58|31.9|28.54|0
1645739680000|2022-02-24 21:54:40|31.92|28.56|31.86|28.5|31.96|28.6|31.86|28.5|0
1645739690000|2022-02-24 21:54:50|31.95|28.59|31.9|28.54|31.95|28.59|31.68|28.32|0
1645739700000|2022-02-24 21:55:00|31.97|28.61|31.99|28.63|31.99|28.63|31.97|28.61|0
1645739710000|2022-02-24 21:55:10|31.97|28.61|31.86|28.5|31.97|28.61|31.83|28.47|0
1645739720000|2022-02-24 21:55:20|31.94|28.58|31.81|28.45|31.94|28.58|31.81|28.45|0
1645739730000|2022-02-24 21:55:30|31.83|28.47|31.75|28.39|31.83|28.47|31.73|28.37|0
1645739740000|2022-02-24 21:55:40|31.81|28.45|31.86|28.5|31.86|28.5|31.81|28.45|0
1645739750000|2022-02-24 21:55:50|31.9|28.54|31.81|28.45|31.9|28.54|31.81|28.45|0
1645739760000|2022-02-24 21:56:00|31.79|28.43|31.84|28.48|31.84|28.48|31.79|28.43|0
1645739770000|2022-02-24 21:56:10|31.83|28.47|31.94|28.58|31.94|28.58|31.83|28.47|0
1645739780000|2022-02-24 21:56:20|31.95|28.59|32.01|28.65|32.01|28.65|31.95|28.59|0
1645739790000|2022-02-24 21:56:30|32.07|28.71|32.07|28.71|32.08|28.72|32.05|28.69|0
1645739800000|2022-02-24 21:56:40|31.99|28.63|32.07|28.71|32.07|28.71|31.99|28.63|0
1645739810000|2022-02-24 21:56:50|32.08|28.72|32.07|28.71|32.08|28.72|32.05|28.69|0
1645739820000|2022-02-24 21:57:00|32.05|28.69|32.1|28.74|32.1|28.74|32.05|28.69|0
1645739830000|2022-02-24 21:57:10|32.08|28.72|32.01|28.65|32.1|28.74|32.01|28.65|0
1645739840000|2022-02-24 21:57:20|31.97|28.61|31.84|28.48|31.97|28.61|31.83|28.47|0
1645739850000|2022-02-24 21:57:30|31.83|28.47|31.68|28.32|31.83|28.47|31.64|28.28|0
1645739860000|2022-02-24 21:57:40|31.72|28.36|31.53|28.17|31.72|28.36|31.53|28.17|0
1645739870000|2022-02-24 21:57:50|31.5|28.14|31.31|27.95|31.5|28.14|31.31|27.95|0
1645739880000|2022-02-24 21:58:00|31.37|28.01|31.39|28.03|31.39|28.03|31.35|27.99|0
1645739890000|2022-02-24 21:58:10|31.26|27.9|31.2|27.84|31.28|27.92|31.2|27.84|0
1645739900000|2022-02-24 21:58:20|31.09|27.73|30.99|27.63|31.09|27.73|30.99|27.63|0
1645739910000|2022-02-24 21:58:30|30.95|27.59|30.86|27.5|30.95|27.59|30.86|27.5|0
1645739920000|2022-02-24 21:58:40|30.81|27.45|30.77|27.41|30.84|27.48|30.77|27.41|0
1645739930000|2022-02-24 21:58:50|30.82|27.46|30.66|27.3|30.82|27.46|30.64|27.28|0
1645739940000|2022-02-24 21:59:00|30.59|27.23|30.48|27.12|30.59|27.23|30.45|27.09|0
1645739950000|2022-02-24 21:59:10|30.5|27.14|30.59|27.23|30.63|27.27|30.5|27.14|0
1645739960000|2022-02-24 21:59:20|30.54|27.18|30.64|27.28|30.64|27.28|30.54|27.18|0
1645739970000|2022-02-24 21:59:30|30.7|27.34|30.64|27.28|30.72|27.36|30.64|27.28|0
1645739980000|2022-02-24 21:59:40|30.56|27.2|30.45|27.09|30.59|27.23|30.45|27.09|0
1645739990000|2022-02-24 21:59:50|30.5|27.14|30.68|27.32|30.68|27.32|30.5|27.14|0
1645740000000|2022-02-24 22:00:00|30.45|27.09|30.61|27.25|30.61|27.25|30.45|27.09|0
1645740010000|2022-02-24 22:00:10|30.63|27.27|30.63|27.27|30.63|27.27|30.63|27.27|0
1645740020000|2022-02-24 22:00:20|30.62|27.26|30.62|27.26|30.62|27.26|30.62|27.26|0
1645740030000|2022-02-24 22:00:30|30.57|27.21|30.59|27.23|30.59|27.23|30.57|27.21|0
1645740040000|2022-02-24 22:00:40|30.57|27.21|30.57|27.21|30.57|27.21|30.57|27.21|0
1645740050000|2022-02-24 22:00:50|30.56|27.2|30.56|27.2|30.56|27.2|30.56|27.2|0
1645740100000|2022-02-24 22:01:40|30.57|27.21|30.57|27.21|30.57|27.21|30.57|27.21|0
1645740120000|2022-02-24 22:02:00|30.58|27.22|30.58|27.22|30.58|27.22|30.58|27.22|0
1645740140000|2022-02-24 22:02:20|30.57|27.21|30.6|27.24|30.6|27.24|30.57|27.21|0
1645740180000|2022-02-24 22:03:00|30.63|27.27|30.63|27.27|30.63|27.27|30.63|27.27|0
1645740190000|2022-02-24 22:03:10|30.61|27.25|30.63|27.27|30.63|27.27|30.61|27.25|0
1645740200000|2022-02-24 22:03:20|30.65|27.29|30.69|27.33|30.69|27.33|30.65|27.29|0
1645740210000|2022-02-24 22:03:30|30.67|27.31|30.7|27.34|30.7|27.34|30.67|27.31|0
1645740220000|2022-02-24 22:03:40|30.67|27.31|30.67|27.31|30.67|27.31|30.67|27.31|0
1645740280000|2022-02-24 22:04:40|30.69|27.33|30.69|27.33|30.69|27.33|30.69|27.33|0
1645740300000|2022-02-24 22:05:00|30.7|27.34|30.7|27.34|30.7|27.34|30.7|27.34|0
1645740310000|2022-02-24 22:05:10|30.67|27.31|30.67|27.31|30.67|27.31|30.67|27.31|0
1645740380000|2022-02-24 22:06:20|30.66|27.3|30.69|27.33|30.69|27.33|30.66|27.3|0
1645740390000|2022-02-24 22:06:30|30.68|27.32|30.68|27.32|30.68|27.32|30.68|27.32|0
1645740400000|2022-02-24 22:06:40|30.66|27.3|30.66|27.3|30.66|27.3|30.66|27.3|0
1645740410000|2022-02-24 22:06:50|30.68|27.32|30.68|27.32|30.68|27.32|30.68|27.32|0
1645740530000|2022-02-24 22:08:50|30.7|27.34|30.71|27.35|30.72|27.36|30.7|27.34|0
1645740550000|2022-02-24 22:09:10|30.69|27.33|30.69|27.33|30.69|27.33|30.69|27.33|0
1645740600000|2022-02-24 22:10:00|30.7|27.34|30.71|27.35|30.71|27.35|30.7|27.34|0
1645740610000|2022-02-24 22:10:10|30.7|27.34|30.69|27.33|30.7|27.34|30.69|27.33|0
1645740630000|2022-02-24 22:10:30|30.71|27.35|30.71|27.35|30.71|27.35|30.71|27.35|0
1645740670000|2022-02-24 22:11:10|30.68|27.32|30.71|27.35|30.71|27.35|30.68|27.32|0
1645740710000|2022-02-24 22:11:50|30.74|27.38|30.74|27.38|30.76|27.4|30.74|27.38|0
1645740730000|2022-02-24 22:12:10|30.83|27.47|30.83|27.47|30.83|27.47|30.83|27.47|0
1645740750000|2022-02-24 22:12:30|30.89|27.53|30.89|27.53|30.89|27.53|30.89|27.53|0
1645740760000|2022-02-24 22:12:40|30.87|27.51|30.79|27.43|30.87|27.51|30.79|27.43|0
1645740770000|2022-02-24 22:12:50|30.87|27.51|30.89|27.53|30.89|27.53|30.86|27.5|0
1645740800000|2022-02-24 22:13:20|30.87|27.51|30.87|27.51|30.87|27.51|30.87|27.51|0
1645740810000|2022-02-24 22:13:30|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645740820000|2022-02-24 22:13:40|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645740830000|2022-02-24 22:13:50|30.87|27.51|30.87|27.51|30.87|27.51|30.87|27.51|0
1645740840000|2022-02-24 22:14:00|30.85|27.49|30.85|27.49|30.85|27.49|30.85|27.49|0
1645740870000|2022-02-24 22:14:30|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645740880000|2022-02-24 22:14:40|30.83|27.47|30.83|27.47|30.83|27.47|30.83|27.47|0
1645740890000|2022-02-24 22:14:50|30.85|27.49|30.83|27.47|30.85|27.49|30.83|27.47|0
1645740910000|2022-02-24 22:15:10|30.85|27.49|30.85|27.49|30.85|27.49|30.85|27.49|0
1645740930000|2022-02-24 22:15:30|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645740950000|2022-02-24 22:15:50|30.85|27.49|30.85|27.49|30.85|27.49|30.85|27.49|0
1645741010000|2022-02-24 22:16:50|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645741020000|2022-02-24 22:17:00|30.82|27.46|30.82|27.46|30.82|27.46|30.82|27.46|0
1645741030000|2022-02-24 22:17:10|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645741040000|2022-02-24 22:17:20|30.82|27.46|30.82|27.46|30.82|27.46|30.82|27.46|0
1645741050000|2022-02-24 22:17:30|30.79|27.43|30.82|27.46|30.82|27.46|30.79|27.43|0
1645741070000|2022-02-24 22:17:50|30.79|27.43|30.79|27.43|30.79|27.43|30.79|27.43|0
1645741090000|2022-02-24 22:18:10|30.81|27.45|30.84|27.48|30.84|27.48|30.81|27.45|0
1645741100000|2022-02-24 22:18:20|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645741130000|2022-02-24 22:18:50|30.84|27.48|30.83|27.47|30.84|27.48|30.83|27.47|0
1645741170000|2022-02-24 22:19:30|30.85|27.49|30.85|27.49|30.85|27.49|30.85|27.49|0
1645741220000|2022-02-24 22:20:20|30.86|27.5|30.86|27.5|30.86|27.5|30.86|27.5|0
1645741230000|2022-02-24 22:20:30|30.85|27.49|30.85|27.49|30.85|27.49|30.85|27.49|0
1645741250000|2022-02-24 22:20:50|30.87|27.51|30.87|27.51|30.87|27.51|30.87|27.51|0
1645741260000|2022-02-24 22:21:00|30.88|27.52|30.88|27.52|30.88|27.52|30.88|27.52|0
1645741310000|2022-02-24 22:21:50|30.9|27.54|30.9|27.54|30.9|27.54|30.9|27.54|0
1645741340000|2022-02-24 22:22:20|30.87|27.51|30.87|27.51|30.87|27.51|30.87|27.51|0
1645741350000|2022-02-24 22:22:30|30.88|27.52|30.83|27.47|30.88|27.52|30.83|27.47|0
1645741360000|2022-02-24 22:22:40|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645741380000|2022-02-24 22:23:00|30.88|27.52|30.88|27.52|30.88|27.52|30.88|27.52|0
1645741400000|2022-02-24 22:23:20|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645741410000|2022-02-24 22:23:30|30.88|27.52|30.88|27.52|30.88|27.52|30.88|27.52|0
1645741420000|2022-02-24 22:23:40|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645741430000|2022-02-24 22:23:50|30.88|27.52|30.88|27.52|30.88|27.52|30.88|27.52|0
1645741440000|2022-02-24 22:24:00|30.87|27.51|30.83|27.47|30.87|27.51|30.83|27.47|0
1645741450000|2022-02-24 22:24:10|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645741470000|2022-02-24 22:24:30|30.83|27.47|30.83|27.47|30.83|27.47|30.83|27.47|0
1645741480000|2022-02-24 22:24:40|30.81|27.45|30.83|27.47|30.83|27.47|30.81|27.45|0
1645741490000|2022-02-24 22:24:50|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645741500000|2022-02-24 22:25:00|30.82|27.46|30.82|27.46|30.82|27.46|30.82|27.46|0
1645741740000|2022-02-24 22:29:00|30.81|27.45|30.82|27.46|30.82|27.46|30.81|27.45|0
1645741770000|2022-02-24 22:29:30|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645741860000|2022-02-24 22:31:00|30.78|27.42|30.82|27.46|30.82|27.46|30.78|27.42|0
1645741920000|2022-02-24 22:32:00|30.81|27.45|30.77|27.41|30.81|27.45|30.77|27.41|0
1645741960000|2022-02-24 22:32:40|30.76|27.4|30.76|27.4|30.76|27.4|30.76|27.4|0
1645742050000|2022-02-24 22:34:10|30.77|27.41|30.77|27.41|30.77|27.41|30.77|27.41|0
1645742060000|2022-02-24 22:34:20|30.8|27.44|30.8|27.44|30.8|27.44|30.8|27.44|0
1645742070000|2022-02-24 22:34:30|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645742080000|2022-02-24 22:34:40|30.82|27.46|30.82|27.46|30.82|27.46|30.82|27.46|0
1645742090000|2022-02-24 22:34:50|30.83|27.47|30.83|27.47|30.83|27.47|30.83|27.47|0
1645742100000|2022-02-24 22:35:00|30.81|27.45|30.78|27.42|30.81|27.45|30.78|27.42|0
1645742110000|2022-02-24 22:35:10|30.81|27.45|30.82|27.46|30.82|27.46|30.81|27.45|0
1645742150000|2022-02-24 22:35:50|30.83|27.47|30.85|27.49|30.85|27.49|30.83|27.47|0
1645742160000|2022-02-24 22:36:00|30.87|27.51|30.87|27.51|30.87|27.51|30.87|27.51|0
1645742180000|2022-02-24 22:36:20|30.9|27.54|30.89|27.53|30.9|27.54|30.89|27.53|0
1645742240000|2022-02-24 22:37:20|30.9|27.54|30.9|27.54|30.9|27.54|30.9|27.54|0
1645742250000|2022-02-24 22:37:30|30.88|27.52|30.88|27.52|30.88|27.52|30.88|27.52|0
1645742260000|2022-02-24 22:37:40|30.92|27.56|30.92|27.56|30.92|27.56|30.92|27.56|0
1645742270000|2022-02-24 22:37:50|30.88|27.52|30.86|27.5|30.88|27.52|30.86|27.5|0
1645742290000|2022-02-24 22:38:10|30.88|27.52|30.88|27.52|30.88|27.52|30.88|27.52|0
1645742300000|2022-02-24 22:38:20|30.78|27.42|30.69|27.33|30.78|27.42|30.69|27.33|0
1645742320000|2022-02-24 22:38:40|30.73|27.37|30.73|27.37|30.73|27.37|30.73|27.37|0
1645742340000|2022-02-24 22:39:00|30.76|27.4|30.79|27.43|30.79|27.43|30.76|27.4|0
1645742350000|2022-02-24 22:39:10|30.82|27.46|30.87|27.51|30.87|27.51|30.82|27.46|0
1645742380000|2022-02-24 22:39:40|30.72|27.36|30.72|27.36|30.72|27.36|30.72|27.36|0
1645742390000|2022-02-24 22:39:50|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645742400000|2022-02-24 22:40:00|30.78|27.42|30.81|27.45|30.81|27.45|30.78|27.42|0
1645742430000|2022-02-24 22:40:30|30.8|27.44|30.81|27.45|30.81|27.45|30.8|27.44|0
1645742480000|2022-02-24 22:41:20|30.83|27.47|30.83|27.47|30.83|27.47|30.83|27.47|0
1645742490000|2022-02-24 22:41:30|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645742500000|2022-02-24 22:41:40|30.85|27.49|30.85|27.49|30.85|27.49|30.85|27.49|0
1645742510000|2022-02-24 22:41:50|30.81|27.45|30.83|27.47|30.83|27.47|30.81|27.45|0
1645742560000|2022-02-24 22:42:40|30.82|27.46|30.82|27.46|30.82|27.46|30.82|27.46|0
1645742590000|2022-02-24 22:43:10|30.83|27.47|30.84|27.48|30.84|27.48|30.83|27.47|0
1645742610000|2022-02-24 22:43:30|30.89|27.53|30.89|27.53|30.89|27.53|30.89|27.53|0
1645742620000|2022-02-24 22:43:40|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1645742630000|2022-02-24 22:43:50|30.86|27.5|30.86|27.5|30.86|27.5|30.86|27.5|0
1645742680000|2022-02-24 22:44:40|30.84|27.48|30.78|27.42|30.86|27.5|30.78|27.42|0
1645742720000|2022-02-24 22:45:20|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645742750000|2022-02-24 22:45:50|30.8|27.44|30.8|27.44|30.8|27.44|30.8|27.44|0
1645742820000|2022-02-24 22:47:00|30.78|27.42|30.78|27.42|30.78|27.42|30.78|27.42|0
1645742840000|2022-02-24 22:47:20|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1645742860000|2022-02-24 22:47:40|30.77|27.41|30.77|27.41|30.77|27.41|30.77|27.41|0
1645742870000|2022-02-24 22:47:50|30.75|27.39|30.75|27.39|30.75|27.39|30.75|27.39|0
1645742880000|2022-02-24 22:48:00|30.72|27.36|30.72|27.36|30.72|27.36|30.72|27.36|0
1645742930000|2022-02-24 22:48:50|30.7|27.34|30.7|27.34|30.7|27.34|30.7|27.34|0
1645742960000|2022-02-24 22:49:20|30.72|27.36|30.72|27.36|30.72|27.36|30.72|27.36|0
1645742970000|2022-02-24 22:49:30|30.75|27.39|30.75|27.39|30.75|27.39|30.75|27.39|0
1645742980000|2022-02-24 22:49:40|30.72|27.36|30.7|27.34|30.72|27.36|30.7|27.34|0
1645743000000|2022-02-24 22:50:00|30.72|27.36|30.72|27.36|30.72|27.36|30.72|27.36|0
1645743010000|2022-02-24 22:50:10|30.7|27.34|30.71|27.35|30.72|27.36|30.7|27.34|0
1645743100000|2022-02-24 22:51:40|30.7|27.34|30.7|27.34|30.7|27.34|30.7|27.34|0
1645743220000|2022-02-24 22:53:40|30.69|27.33|30.7|27.34|30.7|27.34|30.69|27.33|0
1645743230000|2022-02-24 22:53:50|30.69|27.33|30.69|27.33|30.69|27.33|30.69|27.33|0
1645743240000|2022-02-24 22:54:00|30.65|27.29|30.65|27.29|30.65|27.29|30.65|27.29|0
1645743260000|2022-02-24 22:54:20|30.63|27.27|30.62|27.26|30.63|27.27|30.62|27.26|0
1645743270000|2022-02-24 22:54:30|30.6|27.24|30.6|27.24|30.6|27.24|30.6|27.24|0
1645743310000|2022-02-24 22:55:10|30.57|27.21|30.57|27.21|30.57|27.21|30.57|27.21|0
1645743330000|2022-02-24 22:55:30|30.55|27.19|30.55|27.19|30.55|27.19|30.55|27.19|0
1645743340000|2022-02-24 22:55:40|30.57|27.21|30.57|27.21|30.57|27.21|30.57|27.21|0
1645743360000|2022-02-24 22:56:00|30.58|27.22|30.58|27.22|30.58|27.22|30.58|27.22|0
1645743380000|2022-02-24 22:56:20|30.61|27.25|30.61|27.25|30.61|27.25|30.61|27.25|0
1645743390000|2022-02-24 22:56:30|30.62|27.26|30.62|27.26|30.62|27.26|30.62|27.26|0
1645743400000|2022-02-24 22:56:40|30.6|27.24|30.6|27.24|30.6|27.24|30.6|27.24|0
1645743440000|2022-02-24 22:57:20|30.61|27.25|30.61|27.25|30.61|27.25|30.61|27.25|0
1645743480000|2022-02-24 22:58:00|30.58|27.22|30.58|27.22|30.58|27.22|30.58|27.22|0
1645743490000|2022-02-24 22:58:10|30.57|27.21|30.57|27.21|30.57|27.21|30.57|27.21|0
1645743500000|2022-02-24 22:58:20|30.58|27.22|30.58|27.22|30.58|27.22|30.58|27.22|0
1645743510000|2022-02-24 22:58:30|30.67|27.31|30.67|27.31|30.67|27.31|30.67|27.31|0
1645743540000|2022-02-24 22:59:00|30.66|27.3|30.66|27.3|30.66|27.3|30.66|27.3|0
1645743550000|2022-02-24 22:59:10|30.68|27.32|30.7|27.34|30.7|27.34|30.68|27.32|0
1645743560000|2022-02-24 22:59:20|30.63|27.27|30.62|27.26|30.63|27.27|30.62|27.26|0
1645743570000|2022-02-24 22:59:30|30.57|27.21|30.63|27.27|30.63|27.27|30.57|27.21|0
1645743600000|2022-02-24 23:00:00|30.09|26.73|30.34|26.98|30.52|27.16|30.09|26.73|0
1645743610000|2022-02-24 23:00:10|30.36|27|30.31|26.95|30.36|27|30.27|26.91|0
1645743620000|2022-02-24 23:00:20|30.4|27.04|30.32|26.96|30.4|27.04|30.29|26.93|0
1645743630000|2022-02-24 23:00:30|30.38|27.02|30.31|26.95|30.38|27.02|30.29|26.93|0
1645743640000|2022-02-24 23:00:40|30.34|26.98|30.09|26.73|30.34|26.98|30.09|26.73|0
1645743650000|2022-02-24 23:00:50|30.15|26.79|30.09|26.73|30.15|26.79|30.09|26.73|0
1645743660000|2022-02-24 23:01:00|30.04|26.68|29.94|26.58|30.04|26.68|29.94|26.58|0
1645743670000|2022-02-24 23:01:10|29.67|26.31|29.67|26.31|29.74|26.38|29.67|26.31|0
1645743680000|2022-02-24 23:01:20|29.71|26.35|29.74|26.38|29.74|26.38|29.71|26.35|0
1645743690000|2022-02-24 23:01:30|29.69|26.33|29.59|26.23|29.69|26.33|29.48|26.12|0
1645743700000|2022-02-24 23:01:40|29.5|26.14|29.5|26.14|29.53|26.17|29.48|26.12|0
1645743710000|2022-02-24 23:01:50|29.53|26.17|29.45|26.09|29.53|26.17|29.43|26.07|0
1645743720000|2022-02-24 23:02:00|29.5|26.14|29.62|26.26|29.62|26.26|29.5|26.14|0
1645743730000|2022-02-24 23:02:10|29.66|26.3|29.69|26.33|29.69|26.33|29.62|26.26|0
1645743740000|2022-02-24 23:02:20|29.57|26.21|29.48|26.12|29.6|26.24|29.48|26.12|0
1645743750000|2022-02-24 23:02:30|29.45|26.09|29.64|26.28|29.64|26.28|29.45|26.09|0
1645743760000|2022-02-24 23:02:40|29.67|26.31|29.78|26.42|29.81|26.45|29.67|26.31|0
1645743770000|2022-02-24 23:02:50|29.83|26.47|30.08|26.72|30.08|26.72|29.83|26.47|0
1645743780000|2022-02-24 23:03:00|29.88|26.52|29.88|26.52|29.88|26.52|29.8|26.44|0
1645743790000|2022-02-24 23:03:10|29.92|26.56|29.83|26.47|29.92|26.56|29.83|26.47|0
1645743800000|2022-02-24 23:03:20|29.85|26.49|29.69|26.33|29.85|26.49|29.69|26.33|0
1645743810000|2022-02-24 23:03:30|29.71|26.35|29.78|26.42|29.78|26.42|29.69|26.33|0
1645743820000|2022-02-24 23:03:40|29.87|26.51|29.95|26.59|29.95|26.59|29.87|26.51|0
1645743830000|2022-02-24 23:03:50|29.74|26.38|29.66|26.3|29.78|26.42|29.66|26.3|0
1645743840000|2022-02-24 23:04:00|29.62|26.26|29.76|26.4|29.76|26.4|29.62|26.26|0
1645743850000|2022-02-24 23:04:10|29.73|26.37|29.74|26.38|29.74|26.38|29.6|26.24|0
1645743860000|2022-02-24 23:04:20|29.87|26.51|29.88|26.52|29.88|26.52|29.87|26.51|0
1645743870000|2022-02-24 23:04:30|29.94|26.58|29.97|26.61|29.97|26.61|29.94|26.58|0
1645743880000|2022-02-24 23:04:40|29.94|26.58|30.01|26.65|30.01|26.65|29.94|26.58|0
1645743890000|2022-02-24 23:04:50|29.97|26.61|30.01|26.65|30.02|26.66|29.97|26.61|0
1645743900000|2022-02-24 23:05:00|29.94|26.58|29.87|26.51|29.94|26.58|29.87|26.51|0
1645743910000|2022-02-24 23:05:10|29.99|26.63|29.9|26.54|29.99|26.63|29.9|26.54|0
1645743920000|2022-02-24 23:05:20|29.94|26.58|29.9|26.54|29.97|26.61|29.9|26.54|0
1645743930000|2022-02-24 23:05:30|29.95|26.59|30.04|26.68|30.04|26.68|29.95|26.59|0
1645743940000|2022-02-24 23:05:40|30.02|26.66|30.06|26.7|30.06|26.7|30.02|26.66|0
1645743950000|2022-02-24 23:05:50|30.08|26.72|30.06|26.7|30.08|26.72|30.06|26.7|0
1645743960000|2022-02-24 23:06:00|30.09|26.73|30.09|26.73|30.09|26.73|30.02|26.66|0
1645743970000|2022-02-24 23:06:10|30.02|26.66|29.88|26.52|30.02|26.66|29.88|26.52|0
1645743980000|2022-02-24 23:06:20|29.87|26.51|29.9|26.54|29.9|26.54|29.87|26.51|0
1645743990000|2022-02-24 23:06:30|29.92|26.56|30.04|26.68|30.04|26.68|29.92|26.56|0
1645744000000|2022-02-24 23:06:40|30.02|26.66|30.02|26.66|30.02|26.66|30.02|26.66|0
1645744010000|2022-02-24 23:06:50|29.95|26.59|30.02|26.66|30.02|26.66|29.95|26.59|0
1645744020000|2022-02-24 23:07:00|29.94|26.58|30.02|26.66|30.02|26.66|29.9|26.54|0
1645744030000|2022-02-24 23:07:10|30.08|26.72|30.06|26.7|30.08|26.72|30.06|26.7|0
1645744040000|2022-02-24 23:07:20|30.11|26.75|30.2|26.84|30.2|26.84|30.11|26.75|0
1645744050000|2022-02-24 23:07:30|30.22|26.86|30.01|26.65|30.22|26.86|30.01|26.65|0
1645744060000|2022-02-24 23:07:40|30.08|26.72|30.38|27.02|30.38|27.02|30.08|26.72|0
1645744070000|2022-02-24 23:07:50|30.34|26.98|30.27|26.91|30.34|26.98|30.27|26.91|0
1645744080000|2022-02-24 23:08:00|30.25|26.89|30.27|26.91|30.3|26.94|30.25|26.89|0
1645744090000|2022-02-24 23:08:10|30.32|26.96|30.34|26.98|30.39|27.03|30.32|26.96|0
1645744100000|2022-02-24 23:08:20|30.41|27.05|30.41|27.05|30.45|27.09|30.41|27.05|0
1645744110000|2022-02-24 23:08:30|30.32|26.96|30.39|27.03|30.39|27.03|30.32|26.96|0
1645744120000|2022-02-24 23:08:40|30.37|27.01|30.22|26.86|30.37|27.01|30.22|26.86|0
1645744130000|2022-02-24 23:08:50|30.2|26.84|30.27|26.91|30.27|26.91|30.2|26.84|0
1645744140000|2022-02-24 23:09:00|30.2|26.84|30.16|26.8|30.23|26.87|30.16|26.8|0
1645744150000|2022-02-24 23:09:10|30.13|26.77|30.07|26.71|30.22|26.86|30.07|26.71|0
1645744160000|2022-02-24 23:09:20|30.11|26.75|30.09|26.73|30.11|26.75|30.06|26.7|0
1645744170000|2022-02-24 23:09:30|30.15|26.79|30.07|26.71|30.15|26.79|30.07|26.71|0
1645744180000|2022-02-24 23:09:40|30.13|26.77|30.07|26.71|30.13|26.77|30.07|26.71|0
1645744190000|2022-02-24 23:09:50|30.04|26.68|29.93|26.57|30.04|26.68|29.93|26.57|0
1645744200000|2022-02-24 23:10:00|30|26.64|29.99|26.63|30|26.64|29.99|26.63|0
1645744210000|2022-02-24 23:10:10|29.97|26.61|29.95|26.59|29.97|26.61|29.95|26.59|0
1645744220000|2022-02-24 23:10:20|29.9|26.54|29.86|26.5|29.92|26.56|29.86|26.5|0
1645744230000|2022-02-24 23:10:30|29.88|26.52|29.9|26.54|29.92|26.56|29.88|26.52|0
1645744240000|2022-02-24 23:10:40|29.92|26.56|29.86|26.5|29.92|26.56|29.78|26.42|0
1645744250000|2022-02-24 23:10:50|29.88|26.52|29.88|26.52|29.88|26.52|29.83|26.47|0
1645744260000|2022-02-24 23:11:00|29.86|26.5|29.81|26.45|29.86|26.5|29.76|26.4|0
1645744270000|2022-02-24 23:11:10|29.79|26.43|29.76|26.4|29.79|26.43|29.76|26.4|0
1645744280000|2022-02-24 23:11:20|29.78|26.42|29.83|26.47|29.83|26.47|29.76|26.4|0
1645744290000|2022-02-24 23:11:30|29.81|26.45|29.71|26.35|29.81|26.45|29.71|26.35|0
1645744300000|2022-02-24 23:11:40|29.78|26.42|29.83|26.47|29.83|26.47|29.78|26.42|0
1645744310000|2022-02-24 23:11:50|29.81|26.45|29.76|26.4|29.81|26.45|29.76|26.4|0
1645744320000|2022-02-24 23:12:00|29.78|26.42|29.81|26.45|29.83|26.47|29.78|26.42|0
1645744330000|2022-02-24 23:12:10|29.86|26.5|29.95|26.59|29.95|26.59|29.86|26.5|0
1645744340000|2022-02-24 23:12:20|29.92|26.56|30.06|26.7|30.06|26.7|29.92|26.56|0
1645744350000|2022-02-24 23:12:30|29.93|26.57|29.93|26.57|29.93|26.57|29.92|26.56|0
1645744360000|2022-02-24 23:12:40|29.92|26.56|29.92|26.56|29.92|26.56|29.92|26.56|0
1645744370000|2022-02-24 23:12:50|29.93|26.57|29.95|26.59|29.95|26.59|29.93|26.57|0
1645744380000|2022-02-24 23:13:00|29.92|26.56|29.88|26.52|29.92|26.56|29.88|26.52|0
1645744390000|2022-02-24 23:13:10|29.93|26.57|29.93|26.57|29.97|26.61|29.93|26.57|0
1645744400000|2022-02-24 23:13:20|29.95|26.59|29.95|26.59|29.95|26.59|29.91|26.55|0
1645744410000|2022-02-24 23:13:30|29.93|26.57|29.9|26.54|29.93|26.57|29.9|26.54|0
1645744420000|2022-02-24 23:13:40|29.91|26.55|29.93|26.57|29.93|26.57|29.9|26.54|0
1645744430000|2022-02-24 23:13:50|29.88|26.52|29.93|26.57|29.93|26.57|29.88|26.52|0
1645744440000|2022-02-24 23:14:00|29.91|26.55|29.95|26.59|29.95|26.59|29.9|26.54|0
1645744450000|2022-02-24 23:14:10|30.07|26.71|30.23|26.87|30.23|26.87|30.07|26.71|0
1645744460000|2022-02-24 23:14:20|30.21|26.85|30.2|26.84|30.23|26.87|30.2|26.84|0
1645744470000|2022-02-24 23:14:30|30.21|26.85|30.18|26.82|30.21|26.85|30.18|26.82|0
1645744480000|2022-02-24 23:14:40|30.2|26.84|30.13|26.77|30.2|26.84|30.07|26.71|0
1645744500000|2022-02-24 23:15:00|30.06|26.7|30.14|26.78|30.14|26.78|30.06|26.7|0
1645744510000|2022-02-24 23:15:10|30.13|26.77|29.93|26.57|30.14|26.78|29.93|26.57|0
1645744520000|2022-02-24 23:15:20|29.95|26.59|29.9|26.54|29.98|26.62|29.9|26.54|0
1645744530000|2022-02-24 23:15:30|29.86|26.5|29.77|26.41|29.86|26.5|29.77|26.41|0
1645744540000|2022-02-24 23:15:40|29.76|26.4|29.65|26.29|29.76|26.4|29.65|26.29|0
1645744550000|2022-02-24 23:15:50|29.74|26.38|29.79|26.43|29.79|26.43|29.74|26.38|0
1645744560000|2022-02-24 23:16:00|29.76|26.4|29.76|26.4|29.76|26.4|29.74|26.38|0
1645744570000|2022-02-24 23:16:10|29.74|26.38|29.67|26.31|29.74|26.38|29.67|26.31|0
1645744580000|2022-02-24 23:16:20|29.7|26.34|29.83|26.47|29.83|26.47|29.7|26.34|0
1645744590000|2022-02-24 23:16:30|29.84|26.48|29.91|26.55|29.95|26.59|29.81|26.45|0
1645744600000|2022-02-24 23:16:40|29.97|26.61|29.93|26.57|29.98|26.62|29.93|26.57|0
1645744610000|2022-02-24 23:16:50|29.91|26.55|29.88|26.52|29.95|26.59|29.88|26.52|0
1645744620000|2022-02-24 23:17:00|29.9|26.54|29.88|26.52|29.9|26.54|29.88|26.52|0
1645744630000|2022-02-24 23:17:10|29.86|26.5|29.91|26.55|29.93|26.57|29.86|26.5|0
1645744640000|2022-02-24 23:17:20|29.9|26.54|29.88|26.52|29.9|26.54|29.88|26.52|0
1645744650000|2022-02-24 23:17:30|29.86|26.5|29.72|26.36|29.86|26.5|29.72|26.36|0
1645744660000|2022-02-24 23:17:40|29.67|26.31|29.63|26.27|29.67|26.31|29.62|26.26|0
1645744670000|2022-02-24 23:17:50|29.58|26.22|29.5|26.14|29.58|26.22|29.48|26.12|0
1645744680000|2022-02-24 23:18:00|29.48|26.12|29.46|26.1|29.48|26.12|29.46|26.1|0
1645744690000|2022-02-24 23:18:10|29.51|26.15|29.6|26.24|29.6|26.24|29.48|26.12|0
1645744700000|2022-02-24 23:18:20|29.58|26.22|29.51|26.15|29.58|26.22|29.51|26.15|0
1645744710000|2022-02-24 23:18:30|29.53|26.17|29.53|26.17|29.63|26.27|29.53|26.17|0
1645744720000|2022-02-24 23:18:40|29.56|26.2|29.63|26.27|29.65|26.29|29.56|26.2|0
1645744730000|2022-02-24 23:18:50|29.67|26.31|29.58|26.22|29.67|26.31|29.58|26.22|0
1645744740000|2022-02-24 23:19:00|29.62|26.26|29.62|26.26|29.62|26.26|29.62|26.26|0
1645744750000|2022-02-24 23:19:10|29.6|26.24|29.53|26.17|29.6|26.24|29.5|26.14|0
1645744760000|2022-02-24 23:19:20|29.51|26.15|29.55|26.19|29.56|26.2|29.51|26.15|0
1645744770000|2022-02-24 23:19:30|29.56|26.2|29.56|26.2|29.56|26.2|29.53|26.17|0
1645744780000|2022-02-24 23:19:40|29.65|26.29|29.62|26.26|29.65|26.29|29.6|26.24|0
1645744790000|2022-02-24 23:19:50|29.69|26.33|29.6|26.24|29.69|26.33|29.6|26.24|0
1645744800000|2022-02-24 23:20:00|29.58|26.22|29.62|26.26|29.62|26.26|29.58|26.22|0
1645744810000|2022-02-24 23:20:10|29.6|26.24|29.49|26.13|29.6|26.24|29.49|26.13|0
1645744820000|2022-02-24 23:20:20|29.46|26.1|29.44|26.08|29.46|26.1|29.44|26.08|0
1645744830000|2022-02-24 23:20:30|29.41|26.05|29.31|25.95|29.41|26.05|29.31|25.95|0
1645744840000|2022-02-24 23:20:40|29.25|25.89|29.06|25.7|29.25|25.89|29.06|25.7|0
1645744850000|2022-02-24 23:20:50|29.05|25.69|29.22|25.86|29.22|25.86|29.05|25.69|0
1645744860000|2022-02-24 23:21:00|29.18|25.82|29.24|25.88|29.24|25.88|29.18|25.82|0
1645744870000|2022-02-24 23:21:10|29.25|25.89|29.53|26.17|29.53|26.17|29.25|25.89|0
1645744880000|2022-02-24 23:21:20|29.6|26.24|29.65|26.29|29.65|26.29|29.56|26.2|0
1645744890000|2022-02-24 23:21:30|29.7|26.34|29.65|26.29|29.7|26.34|29.65|26.29|0
1645744900000|2022-02-24 23:21:40|29.67|26.31|29.72|26.36|29.72|26.36|29.67|26.31|0
1645744910000|2022-02-24 23:21:50|29.74|26.38|29.72|26.36|29.76|26.4|29.72|26.36|0
1645744920000|2022-02-24 23:22:00|29.76|26.4|29.74|26.38|29.77|26.41|29.72|26.36|0
1645744930000|2022-02-24 23:22:10|29.67|26.31|29.67|26.31|29.7|26.34|29.67|26.31|0
1645744940000|2022-02-24 23:22:20|29.69|26.33|29.69|26.33|29.69|26.33|29.67|26.31|0
1645744950000|2022-02-24 23:22:30|29.72|26.36|29.6|26.24|29.72|26.36|29.6|26.24|0
1645744960000|2022-02-24 23:22:40|29.63|26.27|29.6|26.24|29.63|26.27|29.6|26.24|0
1645744970000|2022-02-24 23:22:50|29.63|26.27|29.63|26.27|29.63|26.27|29.62|26.26|0
1645744980000|2022-02-24 23:23:00|29.67|26.31|29.69|26.33|29.7|26.34|29.67|26.31|0
1645744990000|2022-02-24 23:23:10|29.67|26.31|29.67|26.31|29.67|26.31|29.67|26.31|0
1645745000000|2022-02-24 23:23:20|29.7|26.34|29.7|26.34|29.74|26.38|29.67|26.31|0
1645745010000|2022-02-24 23:23:30|29.77|26.41|29.79|26.43|29.79|26.43|29.77|26.41|0
1645745020000|2022-02-24 23:23:40|29.77|26.41|29.77|26.41|29.77|26.41|29.77|26.41|0
1645745030000|2022-02-24 23:23:50|29.79|26.43|29.77|26.41|29.81|26.45|29.77|26.41|0
1645745040000|2022-02-24 23:24:00|29.76|26.4|29.86|26.5|29.86|26.5|29.76|26.4|0
1645745050000|2022-02-24 23:24:10|29.79|26.43|29.79|26.43|29.79|26.43|29.76|26.4|0
1645745060000|2022-02-24 23:24:20|29.76|26.4|29.76|26.4|29.76|26.4|29.74|26.38|0
1645745070000|2022-02-24 23:24:30|29.72|26.36|29.7|26.34|29.76|26.4|29.7|26.34|0
1645745080000|2022-02-24 23:24:40|29.76|26.4|29.81|26.45|29.81|26.45|29.76|26.4|0
1645745090000|2022-02-24 23:24:50|29.76|26.4|29.81|26.45|29.81|26.45|29.76|26.4|0
1645745100000|2022-02-24 23:25:00|29.74|26.38|29.55|26.19|29.74|26.38|29.55|26.19|0
1645745110000|2022-02-24 23:25:10|29.53|26.17|29.46|26.1|29.55|26.19|29.46|26.1|0
1645745120000|2022-02-24 23:25:20|29.41|26.05|29.39|26.03|29.44|26.08|29.39|26.03|0
1645745130000|2022-02-24 23:25:30|29.41|26.05|29.37|26.01|29.41|26.05|29.37|26.01|0
1645745140000|2022-02-24 23:25:40|29.3|25.94|29.32|25.96|29.32|25.96|29.29|25.93|0
1645745150000|2022-02-24 23:25:50|29.35|25.99|29.25|25.89|29.37|26.01|29.25|25.89|0
1645745160000|2022-02-24 23:26:00|29.27|25.91|29.29|25.93|29.29|25.93|29.27|25.91|0
1645745170000|2022-02-24 23:26:10|29.32|25.96|29.32|25.96|29.32|25.96|29.29|25.93|0
1645745180000|2022-02-24 23:26:20|29.27|25.91|29.08|25.72|29.27|25.91|29.08|25.72|0
1645745190000|2022-02-24 23:26:30|29.11|25.75|29.1|25.74|29.13|25.77|29.1|25.74|0
1645745200000|2022-02-24 23:26:40|29.3|25.94|29.08|25.72|29.3|25.94|29.08|25.72|0
1645745210000|2022-02-24 23:26:50|29.1|25.74|29.08|25.72|29.13|25.77|29.08|25.72|0
1645745220000|2022-02-24 23:27:00|29.03|25.67|29.08|25.72|29.08|25.72|28.86|25.5|0
1645745230000|2022-02-24 23:27:10|29.06|25.7|29.25|25.89|29.25|25.89|29.06|25.7|0
1645745240000|2022-02-24 23:27:20|29.27|25.91|29.25|25.89|29.27|25.91|29.25|25.89|0
1645745250000|2022-02-24 23:27:30|29.23|25.87|29.2|25.84|29.23|25.87|29.2|25.84|0
1645745260000|2022-02-24 23:27:40|29.18|25.82|29.29|25.93|29.29|25.93|29.18|25.82|0
1645745270000|2022-02-24 23:27:50|29.27|25.91|29.13|25.77|29.27|25.91|29.13|25.77|0
1645745280000|2022-02-24 23:28:00|29.03|25.67|28.96|25.6|29.06|25.7|28.96|25.6|0
1645745290000|2022-02-24 23:28:10|28.98|25.62|29.01|25.65|29.01|25.65|28.98|25.62|0
1645745300000|2022-02-24 23:28:20|28.99|25.63|29.01|25.65|29.01|25.65|28.93|25.57|0
1645745310000|2022-02-24 23:28:30|28.98|25.62|29.01|25.65|29.01|25.65|28.98|25.62|0
1645745320000|2022-02-24 23:28:40|28.99|25.63|29.01|25.65|29.01|25.65|28.99|25.63|0
1645745330000|2022-02-24 23:28:50|28.99|25.63|28.99|25.63|28.99|25.63|28.98|25.62|0
1645745340000|2022-02-24 23:29:00|29.01|25.65|28.98|25.62|29.01|25.65|28.96|25.6|0
1645745350000|2022-02-24 23:29:10|29.01|25.65|29.17|25.81|29.17|25.81|29.01|25.65|0
1645745360000|2022-02-24 23:29:20|29.13|25.77|29.15|25.79|29.15|25.79|29.13|25.77|0
1645745370000|2022-02-24 23:29:30|29.13|25.77|29.2|25.84|29.2|25.84|29.13|25.77|0
1645745380000|2022-02-24 23:29:40|29.18|25.82|29.17|25.81|29.22|25.86|29.17|25.81|0
1645745390000|2022-02-24 23:29:50|29.13|25.77|29.13|25.77|29.13|25.77|29.13|25.77|0
1645745400000|2022-02-24 23:30:00|29.1|25.74|29.03|25.67|29.1|25.74|29.01|25.65|0
1645745410000|2022-02-24 23:30:10|29.04|25.68|29.1|25.74|29.15|25.79|29.04|25.68|0
1645745420000|2022-02-24 23:30:20|29.06|25.7|29.04|25.68|29.06|25.7|29.03|25.67|0
1645745430000|2022-02-24 23:30:30|29.06|25.7|29.06|25.7|29.06|25.7|29.03|25.67|0
1645745440000|2022-02-24 23:30:40|28.86|25.5|28.86|25.5|28.86|25.5|28.86|25.5|0
1645745450000|2022-02-24 23:30:50|28.96|25.6|28.93|25.57|28.96|25.6|28.93|25.57|0
1645745460000|2022-02-24 23:31:00|28.99|25.63|28.98|25.62|28.99|25.63|28.94|25.58|0
1645745470000|2022-02-24 23:31:10|28.96|25.6|28.86|25.5|28.96|25.6|28.86|25.5|0
1645745480000|2022-02-24 23:31:20|28.82|25.46|28.81|25.45|28.82|25.46|28.79|25.43|0
1645745490000|2022-02-24 23:31:30|28.82|25.46|28.81|25.45|28.82|25.46|28.79|25.43|0
1645745500000|2022-02-24 23:31:40|28.82|25.46|28.84|25.48|28.86|25.5|28.82|25.46|0
1645745510000|2022-02-24 23:31:50|28.79|25.43|28.82|25.46|28.82|25.46|28.72|25.36|0
1645745520000|2022-02-24 23:32:00|28.86|25.5|28.94|25.58|28.98|25.62|28.86|25.5|0
1645745530000|2022-02-24 23:32:10|28.96|25.6|29.01|25.65|29.03|25.67|28.96|25.6|0
1645745540000|2022-02-24 23:32:20|28.87|25.51|28.77|25.41|28.87|25.51|28.77|25.41|0
1645745550000|2022-02-24 23:32:30|28.72|25.36|28.75|25.39|28.77|25.41|28.72|25.36|0
1645745560000|2022-02-24 23:32:40|28.82|25.46|28.74|25.38|28.82|25.46|28.74|25.38|0
1645745570000|2022-02-24 23:32:50|28.72|25.36|28.62|25.26|28.72|25.36|28.62|25.26|0
1645745580000|2022-02-24 23:33:00|28.57|25.21|28.62|25.26|28.62|25.26|28.57|25.21|0
1645745590000|2022-02-24 23:33:10|28.57|25.21|28.65|25.29|28.67|25.31|28.57|25.21|0
1645745600000|2022-02-24 23:33:20|28.64|25.28|28.65|25.29|28.69|25.33|28.64|25.28|0
1645745610000|2022-02-24 23:33:30|28.67|25.31|28.69|25.33|28.69|25.33|28.65|25.29|0
1645745620000|2022-02-24 23:33:40|28.67|25.31|28.62|25.26|28.67|25.31|28.62|25.26|0
1645745630000|2022-02-24 23:33:50|28.69|25.33|28.69|25.33|28.69|25.33|28.65|25.29|0
1645745640000|2022-02-24 23:34:00|28.65|25.29|28.47|25.11|28.65|25.29|28.47|25.11|0
1645745650000|2022-02-24 23:34:10|28.48|25.12|28.55|25.19|28.55|25.19|28.45|25.09|0
1645745660000|2022-02-24 23:34:20|28.53|25.17|28.52|25.16|28.53|25.17|28.52|25.16|0
1645745670000|2022-02-24 23:34:30|28.55|25.19|28.48|25.12|28.55|25.19|28.48|25.12|0
1645745680000|2022-02-24 23:34:40|28.45|25.09|28.38|25.02|28.45|25.09|28.38|25.02|0
1645745690000|2022-02-24 23:34:50|28.42|25.06|28.38|25.02|28.45|25.09|28.38|25.02|0
1645745700000|2022-02-24 23:35:00|28.45|25.09|28.62|25.26|28.62|25.26|28.45|25.09|0
1645745710000|2022-02-24 23:35:10|28.65|25.29|28.62|25.26|28.65|25.29|28.62|25.26|0
1645745720000|2022-02-24 23:35:20|28.63|25.27|28.62|25.26|28.63|25.27|28.62|25.26|0
1645745730000|2022-02-24 23:35:30|28.63|25.27|28.63|25.27|28.63|25.27|28.63|25.27|0
1645745740000|2022-02-24 23:35:40|28.67|25.31|28.63|25.27|28.67|25.31|28.63|25.27|0
1645745750000|2022-02-24 23:35:50|28.65|25.29|28.65|25.29|28.69|25.33|28.65|25.29|0
1645745760000|2022-02-24 23:36:00|28.63|25.27|28.55|25.19|28.63|25.27|28.52|25.16|0
1645745770000|2022-02-24 23:36:10|28.65|25.29|28.86|25.5|28.86|25.5|28.65|25.29|0
1645745780000|2022-02-24 23:36:20|28.82|25.46|28.77|25.41|28.82|25.46|28.75|25.39|0
1645745790000|2022-02-24 23:36:30|28.75|25.39|28.75|25.39|28.77|25.41|28.74|25.38|0
1645745800000|2022-02-24 23:36:40|28.77|25.41|28.79|25.43|28.8|25.44|28.77|25.41|0
1645745810000|2022-02-24 23:36:50|28.75|25.39|28.75|25.39|28.75|25.39|28.75|25.39|0
1645745820000|2022-02-24 23:37:00|28.72|25.36|28.79|25.43|28.79|25.43|28.72|25.36|0
1645745830000|2022-02-24 23:37:10|28.77|25.41|28.79|25.43|28.86|25.5|28.77|25.41|0
1645745840000|2022-02-24 23:37:20|28.82|25.46|28.84|25.48|28.84|25.48|28.74|25.38|0
1645745850000|2022-02-24 23:37:30|28.87|25.51|28.89|25.53|28.89|25.53|28.86|25.5|0
1645745860000|2022-02-24 23:37:40|28.92|25.56|28.87|25.51|28.92|25.56|28.87|25.51|0
1645745870000|2022-02-24 23:37:50|28.86|25.5|28.89|25.53|28.96|25.6|28.86|25.5|0
1645745880000|2022-02-24 23:38:00|28.86|25.5|28.94|25.58|28.94|25.58|28.86|25.5|0
1645745890000|2022-02-24 23:38:10|28.96|25.6|28.92|25.56|28.96|25.6|28.92|25.56|0
1645745900000|2022-02-24 23:38:20|28.89|25.53|28.86|25.5|28.89|25.53|28.82|25.46|0
1645745910000|2022-02-24 23:38:30|28.82|25.46|28.84|25.48|28.84|25.48|28.75|25.39|0
1645745920000|2022-02-24 23:38:40|28.89|25.53|28.82|25.46|28.92|25.56|28.82|25.46|0
1645745930000|2022-02-24 23:38:50|28.8|25.44|28.82|25.46|28.82|25.46|28.8|25.44|0
1645745940000|2022-02-24 23:39:00|28.85|25.49|28.96|25.6|28.99|25.63|28.85|25.49|0
1645745960000|2022-02-24 23:39:20|28.92|25.56|28.92|25.56|28.92|25.56|28.85|25.49|0
1645745970000|2022-02-24 23:39:30|28.96|25.6|28.96|25.6|28.99|25.63|28.96|25.6|0
1645745980000|2022-02-24 23:39:40|28.97|25.61|28.99|25.63|28.99|25.63|28.96|25.6|0
1645745990000|2022-02-24 23:39:50|29.01|25.65|29.03|25.67|29.03|25.67|29.01|25.65|0
1645746000000|2022-02-24 23:40:00|28.99|25.63|29.03|25.67|29.03|25.67|28.97|25.61|0
1645746010000|2022-02-24 23:40:10|28.99|25.63|29.01|25.65|29.01|25.65|28.99|25.63|0
1645746020000|2022-02-24 23:40:20|28.99|25.63|28.89|25.53|28.99|25.63|28.89|25.53|0
1645746030000|2022-02-24 23:40:30|28.82|25.46|28.82|25.46|28.82|25.46|28.79|25.43|0
1645746040000|2022-02-24 23:40:40|28.8|25.44|28.82|25.46|28.85|25.49|28.8|25.44|0
1645746050000|2022-02-24 23:40:50|28.85|25.49|28.85|25.49|28.89|25.53|28.85|25.49|0
1645746060000|2022-02-24 23:41:00|28.89|25.53|28.89|25.53|28.89|25.53|28.85|25.49|0
1645746070000|2022-02-24 23:41:10|28.9|25.54|28.96|25.6|28.96|25.6|28.89|25.53|0
1645746080000|2022-02-24 23:41:20|28.99|25.63|28.94|25.58|28.99|25.63|28.94|25.58|0
1645746090000|2022-02-24 23:41:30|28.96|25.6|28.87|25.51|28.96|25.6|28.87|25.51|0
1645746100000|2022-02-24 23:41:40|28.89|25.53|28.92|25.56|28.92|25.56|28.89|25.53|0
1645746110000|2022-02-24 23:41:50|28.89|25.53|28.85|25.49|28.89|25.53|28.85|25.49|0
1645746120000|2022-02-24 23:42:00|28.82|25.46|28.79|25.43|28.82|25.46|28.79|25.43|0
1645746130000|2022-02-24 23:42:10|28.75|25.39|28.72|25.36|28.75|25.39|28.72|25.36|0
1645746140000|2022-02-24 23:42:20|28.82|25.46|28.85|25.49|28.85|25.49|28.82|25.46|0
1645746150000|2022-02-24 23:42:30|28.89|25.53|28.89|25.53|28.92|25.56|28.89|25.53|0
1645746160000|2022-02-24 23:42:40|28.85|25.49|28.9|25.54|28.9|25.54|28.85|25.49|0
1645746170000|2022-02-24 23:42:50|28.92|25.56|28.96|25.6|28.97|25.61|28.92|25.56|0
1645746180000|2022-02-24 23:43:00|28.92|25.56|28.92|25.56|28.92|25.56|28.9|25.54|0
1645746190000|2022-02-24 23:43:10|28.89|25.53|28.89|25.53|28.89|25.53|28.89|25.53|0
1645746200000|2022-02-24 23:43:20|28.85|25.49|28.89|25.53|28.92|25.56|28.85|25.49|0
1645746210000|2022-02-24 23:43:30|28.87|25.51|28.84|25.48|28.87|25.51|28.82|25.46|0
1645746220000|2022-02-24 23:43:40|28.82|25.46|28.89|25.53|28.89|25.53|28.82|25.46|0
1645746230000|2022-02-24 23:43:50|28.85|25.49|28.96|25.6|28.96|25.6|28.85|25.49|0
1645746240000|2022-02-24 23:44:00|28.94|25.58|28.92|25.56|28.94|25.58|28.89|25.53|0
1645746250000|2022-02-24 23:44:10|28.99|25.63|28.97|25.61|28.99|25.63|28.97|25.61|0
1645746260000|2022-02-24 23:44:20|28.96|25.6|28.96|25.6|28.96|25.6|28.92|25.56|0
1645746270000|2022-02-24 23:44:30|28.94|25.58|28.96|25.6|28.96|25.6|28.94|25.58|0
1645746280000|2022-02-24 23:44:40|28.99|25.63|28.99|25.63|28.99|25.63|28.99|25.63|0
1645746290000|2022-02-24 23:44:50|28.97|25.61|28.92|25.56|28.97|25.61|28.92|25.56|0
1645746300000|2022-02-24 23:45:00|28.99|25.63|28.8|25.44|29.01|25.65|28.79|25.43|0
1645746310000|2022-02-24 23:45:10|28.79|25.43|28.85|25.49|28.85|25.49|28.79|25.43|0
1645746320000|2022-02-24 23:45:20|28.79|25.43|28.79|25.43|28.79|25.43|28.77|25.41|0
1645746330000|2022-02-24 23:45:30|28.77|25.41|28.85|25.49|28.85|25.49|28.77|25.41|0
1645746340000|2022-02-24 23:45:40|28.82|25.46|28.84|25.48|28.85|25.49|28.82|25.46|0
1645746350000|2022-02-24 23:45:50|28.82|25.46|28.72|25.36|28.82|25.46|28.72|25.36|0
1645746360000|2022-02-24 23:46:00|28.75|25.39|28.85|25.49|28.85|25.49|28.75|25.39|0
1645746370000|2022-02-24 23:46:10|28.94|25.58|28.96|25.6|28.96|25.6|28.94|25.58|0
1645746380000|2022-02-24 23:46:20|28.92|25.56|28.89|25.53|28.92|25.56|28.89|25.53|0
1645746390000|2022-02-24 23:46:30|28.85|25.49|28.9|25.54|28.9|25.54|28.85|25.49|0
1645746400000|2022-02-24 23:46:40|28.92|25.56|28.96|25.6|28.96|25.6|28.92|25.56|0
1645746410000|2022-02-24 23:46:50|28.95|25.59|28.99|25.63|28.99|25.63|28.92|25.56|0
1645746420000|2022-02-24 23:47:00|28.97|25.61|28.95|25.59|28.97|25.61|28.95|25.59|0
1645746430000|2022-02-24 23:47:10|28.92|25.56|28.99|25.63|28.99|25.63|28.92|25.56|0
1645746440000|2022-02-24 23:47:20|28.95|25.59|28.85|25.49|28.95|25.59|28.85|25.49|0
1645746450000|2022-02-24 23:47:30|28.94|25.58|28.95|25.59|28.97|25.61|28.94|25.58|0
1645746460000|2022-02-24 23:47:40|28.94|25.58|28.92|25.56|28.94|25.58|28.89|25.53|0
1645746470000|2022-02-24 23:47:50|28.89|25.53|28.85|25.49|28.89|25.53|28.85|25.49|0
1645746480000|2022-02-24 23:48:00|28.89|25.53|28.95|25.59|28.97|25.61|28.89|25.53|0
1645746490000|2022-02-24 23:48:10|29.01|25.65|28.99|25.63|29.01|25.65|28.99|25.63|0
1645746500000|2022-02-24 23:48:20|29.06|25.7|29.07|25.71|29.11|25.75|29.06|25.7|0
1645746510000|2022-02-24 23:48:30|29.13|25.77|28.8|25.44|29.13|25.77|28.8|25.44|0
1645746520000|2022-02-24 23:48:40|28.83|25.47|28.8|25.44|28.83|25.47|28.8|25.44|0
1645746530000|2022-02-24 23:48:50|28.83|25.47|28.8|25.44|28.83|25.47|28.8|25.44|0
1645746540000|2022-02-24 23:49:00|28.81|25.45|28.85|25.49|28.88|25.52|28.81|25.45|0
1645746550000|2022-02-24 23:49:10|28.83|25.47|28.81|25.45|28.87|25.51|28.8|25.44|0
1645746560000|2022-02-24 23:49:20|28.85|25.49|28.85|25.49|28.87|25.51|28.83|25.47|0
1645746570000|2022-02-24 23:49:30|28.83|25.47|28.88|25.52|28.88|25.52|28.8|25.44|0
1645746580000|2022-02-24 23:49:40|28.9|25.54|29.02|25.66|29.02|25.66|28.9|25.54|0
1645746590000|2022-02-24 23:49:50|29|25.64|29.04|25.68|29.04|25.68|28.97|25.61|0
1645746600000|2022-02-24 23:50:00|28.97|25.61|28.9|25.54|28.97|25.61|28.9|25.54|0
1645746610000|2022-02-24 23:50:10|28.87|25.51|28.93|25.57|28.93|25.57|28.87|25.51|0
1645746620000|2022-02-24 23:50:20|28.97|25.61|28.97|25.61|28.97|25.61|28.97|25.61|0
1645746630000|2022-02-24 23:50:30|28.99|25.63|29.11|25.75|29.11|25.75|28.99|25.63|0
1645746640000|2022-02-24 23:50:40|29.21|25.85|29.21|25.85|29.21|25.85|29.21|25.85|0
1645746650000|2022-02-24 23:50:50|29.19|25.83|29.26|25.9|29.26|25.9|29.19|25.83|0
1645746660000|2022-02-24 23:51:00|29.24|25.88|29.24|25.88|29.28|25.92|29.24|25.88|0
1645746670000|2022-02-24 23:51:10|29.17|25.81|29.14|25.78|29.17|25.81|29.14|25.78|0
1645746680000|2022-02-24 23:51:20|29.16|25.8|29.24|25.88|29.24|25.88|29.16|25.8|0
1645746690000|2022-02-24 23:51:30|29.28|25.92|29.31|25.95|29.31|25.95|29.28|25.92|0
1645746700000|2022-02-24 23:51:40|29.28|25.92|29.28|25.92|29.28|25.92|29.24|25.88|0
1645746710000|2022-02-24 23:51:50|29.21|25.85|29.19|25.83|29.21|25.85|29.19|25.83|0
1645746720000|2022-02-24 23:52:00|29.21|25.85|29.11|25.75|29.21|25.85|29.11|25.75|0
1645746730000|2022-02-24 23:52:10|29.12|25.76|29.04|25.68|29.14|25.78|29.04|25.68|0
1645746740000|2022-02-24 23:52:20|29.14|25.78|29.21|25.85|29.21|25.85|29.14|25.78|0
1645746750000|2022-02-24 23:52:30|29.19|25.83|29.11|25.75|29.19|25.83|29.11|25.75|0
1645746760000|2022-02-24 23:52:40|29.12|25.76|29.07|25.71|29.12|25.76|29.07|25.71|0
1645746770000|2022-02-24 23:52:50|29.11|25.75|29.07|25.71|29.11|25.75|29.07|25.71|0
1645746780000|2022-02-24 23:53:00|29.11|25.75|29.07|25.71|29.11|25.75|29.07|25.71|0
1645746790000|2022-02-24 23:53:10|29.04|25.68|29.04|25.68|29.04|25.68|29.04|25.68|0
1645746800000|2022-02-24 23:53:20|29|25.64|29.04|25.68|29.04|25.68|29|25.64|0
1645746810000|2022-02-24 23:53:30|29|25.64|29.04|25.68|29.07|25.71|29|25.64|0
1645746820000|2022-02-24 23:53:40|28.97|25.61|29.04|25.68|29.04|25.68|28.97|25.61|0
1645746830000|2022-02-24 23:53:50|29.09|25.73|29.02|25.66|29.09|25.73|29.02|25.66|0
1645746840000|2022-02-24 23:54:00|29.04|25.68|29.07|25.71|29.09|25.73|29.04|25.68|0
1645746850000|2022-02-24 23:54:10|29.04|25.68|29.04|25.68|29.04|25.68|29|25.64|0
1645746860000|2022-02-24 23:54:20|29.21|25.85|29.19|25.83|29.21|25.85|29.19|25.83|0
1645746870000|2022-02-24 23:54:30|29.17|25.81|29.17|25.81|29.17|25.81|29.16|25.8|0
1645746880000|2022-02-24 23:54:40|29.21|25.85|29.17|25.81|29.21|25.85|29.17|25.81|0
1645746900000|2022-02-24 23:55:00|29.19|25.83|29.17|25.81|29.21|25.85|29.17|25.81|0
1645746910000|2022-02-24 23:55:10|29.21|25.85|29.21|25.85|29.21|25.85|29.17|25.81|0
1645746920000|2022-02-24 23:55:20|29.17|25.81|29.17|25.81|29.17|25.81|29.17|25.81|0
1645746930000|2022-02-24 23:55:30|29.16|25.8|29.17|25.81|29.17|25.81|29.16|25.8|0
1645746940000|2022-02-24 23:55:40|29.21|25.85|29.17|25.81|29.24|25.88|29.17|25.81|0
1645746950000|2022-02-24 23:55:50|29.21|25.85|29.16|25.8|29.21|25.85|29.16|25.8|0
1645746960000|2022-02-24 23:56:00|29.17|25.81|29.21|25.85|29.21|25.85|29.17|25.81|0
1645746970000|2022-02-24 23:56:10|29.19|25.83|29.17|25.81|29.19|25.83|29.17|25.81|0
1645746980000|2022-02-24 23:56:20|29.21|25.85|29.14|25.78|29.21|25.85|29.14|25.78|0
1645746990000|2022-02-24 23:56:30|29.07|25.71|29.09|25.73|29.09|25.73|29.04|25.68|0
1645747000000|2022-02-24 23:56:40|29.1|25.74|29.17|25.81|29.17|25.81|29.1|25.74|0
1645747010000|2022-02-24 23:56:50|29.15|25.79|29.14|25.78|29.15|25.79|29.12|25.76|0
1645747020000|2022-02-24 23:57:00|29.1|25.74|29.04|25.68|29.1|25.74|29|25.64|0
1645747030000|2022-02-24 23:57:10|29|25.64|28.97|25.61|29|25.64|28.97|25.61|0
1645747040000|2022-02-24 23:57:20|28.93|25.57|28.93|25.57|28.93|25.57|28.93|25.57|0
1645747050000|2022-02-24 23:57:30|28.91|25.55|28.93|25.57|28.93|25.57|28.9|25.54|0
1645747060000|2022-02-24 23:57:40|28.97|25.61|28.93|25.57|28.97|25.61|28.93|25.57|0
1645747070000|2022-02-24 23:57:50|28.97|25.61|29.04|25.68|29.04|25.68|28.97|25.61|0
1645747080000|2022-02-24 23:58:00|29.02|25.66|29|25.64|29.02|25.66|28.97|25.61|0
1645747090000|2022-02-24 23:58:10|29.02|25.66|28.97|25.61|29.14|25.78|28.97|25.61|0
1645747100000|2022-02-24 23:58:20|28.98|25.62|29|25.64|29|25.64|28.97|25.61|0
1645747110000|2022-02-24 23:58:30|29.03|25.67|29.14|25.78|29.14|25.78|29.03|25.67|0
1645747120000|2022-02-24 23:58:40|29.15|25.79|29.15|25.79|29.17|25.81|29.15|25.79|0
1645747130000|2022-02-24 23:58:50|29.14|25.78|29.09|25.73|29.14|25.78|29.09|25.73|0
1645747140000|2022-02-24 23:59:00|29.1|25.74|29.1|25.74|29.1|25.74|29.1|25.74|0
1645747150000|2022-02-24 23:59:10|29.07|25.71|29.17|25.81|29.17|25.81|29.07|25.71|0
1645747160000|2022-02-24 23:59:20|29.15|25.79|29.07|25.71|29.15|25.79|29.07|25.71|0
1645747170000|2022-02-24 23:59:30|29|25.64|29.09|25.73|29.09|25.73|29|25.64|0
1645747180000|2022-02-24 23:59:40|29.07|25.71|29.14|25.78|29.14|25.78|29.07|25.71|0
1645747190000|2022-02-24 23:59:50|29.1|25.74|29.03|25.67|29.1|25.74|29.03|25.67|0
1645747200000|2022-02-25 00:00:00|29.02|25.66|29.07|25.71|29.1|25.74|29.02|25.66|0
1645747210000|2022-02-25 00:00:10|29.02|25.66|29.15|25.79|29.15|25.79|29.02|25.66|0
1645747220000|2022-02-25 00:00:20|29.19|25.83|29.26|25.9|29.26|25.9|29.19|25.83|0
1645747230000|2022-02-25 00:00:30|29.28|25.92|29.28|25.92|29.28|25.92|29.26|25.9|0
1645747240000|2022-02-25 00:00:40|29.31|25.95|29.28|25.92|29.34|25.98|29.28|25.92|0
1645747250000|2022-02-25 00:00:50|29.31|25.95|29.34|25.98|29.34|25.98|29.31|25.95|0
1645747260000|2022-02-25 00:01:00|29.29|25.93|29.28|25.92|29.34|25.98|29.26|25.9|0
1645747270000|2022-02-25 00:01:10|29.27|25.91|29.26|25.9|29.27|25.91|29.24|25.88|0
1645747280000|2022-02-25 00:01:20|29.21|25.85|29.27|25.91|29.27|25.91|29.21|25.85|0
1645747290000|2022-02-25 00:01:30|29.24|25.88|29.19|25.83|29.24|25.88|29.14|25.78|0
1645747300000|2022-02-25 00:01:40|29.24|25.88|29.41|26.05|29.41|26.05|29.24|25.88|0
1645747310000|2022-02-25 00:01:50|29.38|26.02|29.4|26.04|29.4|26.04|29.36|26|0
1645747320000|2022-02-25 00:02:00|29.41|26.05|29.27|25.91|29.41|26.05|29.27|25.91|0
1645747330000|2022-02-25 00:02:10|29.38|26.02|29.38|26.02|29.38|26.02|29.38|26.02|0
1645747340000|2022-02-25 00:02:20|29.41|26.05|29.45|26.09|29.45|26.09|29.41|26.05|0
1645747350000|2022-02-25 00:02:30|29.34|25.98|29.31|25.95|29.34|25.98|29.31|25.95|0
1645747360000|2022-02-25 00:02:40|29.29|25.93|29.39|26.03|29.39|26.03|29.29|25.93|0
1645747370000|2022-02-25 00:02:50|29.45|26.09|29.34|25.98|29.45|26.09|29.34|25.98|0
1645747380000|2022-02-25 00:03:00|29.38|26.02|29.52|26.16|29.52|26.16|29.38|26.02|0
1645747390000|2022-02-25 00:03:10|29.59|26.23|29.73|26.37|29.73|26.37|29.57|26.21|0
1645747400000|2022-02-25 00:03:20|29.69|26.33|29.69|26.33|29.73|26.37|29.69|26.33|0
1645747410000|2022-02-25 00:03:30|29.67|26.31|29.69|26.33|29.71|26.35|29.67|26.31|0
1645747420000|2022-02-25 00:03:40|29.66|26.3|29.66|26.3|29.66|26.3|29.62|26.26|0
1645747430000|2022-02-25 00:03:50|29.62|26.26|29.73|26.37|29.73|26.37|29.62|26.26|0
1645747440000|2022-02-25 00:04:00|29.76|26.4|29.8|26.44|29.8|26.44|29.76|26.4|0
1645747450000|2022-02-25 00:04:10|29.87|26.51|29.87|26.51|29.87|26.51|29.8|26.44|0
1645747460000|2022-02-25 00:04:20|29.9|26.54|29.9|26.54|29.97|26.61|29.9|26.54|0
1645747470000|2022-02-25 00:04:30|29.92|26.56|29.9|26.54|29.92|26.56|29.8|26.44|0
1645747480000|2022-02-25 00:04:40|29.87|26.51|29.9|26.54|29.9|26.54|29.83|26.47|0
1645747490000|2022-02-25 00:04:50|29.94|26.58|30.01|26.65|30.01|26.65|29.94|26.58|0
1645747500000|2022-02-25 00:05:00|30.06|26.7|30.01|26.65|30.06|26.7|30.01|26.65|0
1645747510000|2022-02-25 00:05:10|29.97|26.61|29.83|26.47|29.97|26.61|29.83|26.47|0
1645747520000|2022-02-25 00:05:20|29.85|26.49|29.9|26.54|29.94|26.58|29.85|26.49|0
1645747530000|2022-02-25 00:05:30|29.94|26.58|29.87|26.51|29.94|26.58|29.87|26.51|0
1645747540000|2022-02-25 00:05:40|29.8|26.44|29.9|26.54|29.9|26.54|29.8|26.44|0
1645747550000|2022-02-25 00:05:50|29.92|26.56|29.9|26.54|29.94|26.58|29.9|26.54|0
1645747560000|2022-02-25 00:06:00|29.94|26.58|29.97|26.61|29.97|26.61|29.94|26.58|0
1645747570000|2022-02-25 00:06:10|30.08|26.72|30.09|26.73|30.11|26.75|30.08|26.72|0
1645747580000|2022-02-25 00:06:20|30.08|26.72|30.06|26.7|30.13|26.77|30.06|26.7|0
1645747590000|2022-02-25 00:06:30|30.11|26.75|30.2|26.84|30.2|26.84|30.11|26.75|0
1645747600000|2022-02-25 00:06:40|30.22|26.86|30.08|26.72|30.22|26.86|30.08|26.72|0
1645747610000|2022-02-25 00:06:50|30.04|26.68|30.01|26.65|30.06|26.7|30.01|26.65|0
1645747620000|2022-02-25 00:07:00|30.02|26.66|30.11|26.75|30.11|26.75|30.02|26.66|0
1645747630000|2022-02-25 00:07:10|30.15|26.79|30.15|26.79|30.15|26.79|30.11|26.75|0
1645747640000|2022-02-25 00:07:20|30.11|26.75|30.08|26.72|30.11|26.75|30.08|26.72|0
1645747650000|2022-02-25 00:07:30|30.06|26.7|30.01|26.65|30.06|26.7|30.01|26.65|0
1645747660000|2022-02-25 00:07:40|29.95|26.59|29.97|26.61|29.97|26.61|29.95|26.59|0
1645747670000|2022-02-25 00:07:50|29.93|26.57|29.93|26.57|29.93|26.57|29.93|26.57|0
1645747680000|2022-02-25 00:08:00|29.97|26.61|29.86|26.5|29.97|26.61|29.86|26.5|0
1645747690000|2022-02-25 00:08:10|29.9|26.54|29.9|26.54|29.9|26.54|29.86|26.5|0
1645747700000|2022-02-25 00:08:20|29.86|26.5|29.81|26.45|29.86|26.5|29.79|26.43|0
1645747710000|2022-02-25 00:08:30|29.79|26.43|29.81|26.45|29.81|26.45|29.76|26.4|0
1645747720000|2022-02-25 00:08:40|29.83|26.47|29.81|26.45|29.83|26.47|29.79|26.43|0
1645747730000|2022-02-25 00:08:50|29.78|26.42|29.65|26.29|29.78|26.42|29.62|26.26|0
1645747740000|2022-02-25 00:09:00|29.72|26.36|29.72|26.36|29.72|26.36|29.72|26.36|0
1645747750000|2022-02-25 00:09:10|29.76|26.4|29.79|26.43|29.83|26.47|29.72|26.36|0
1645747760000|2022-02-25 00:09:20|29.83|26.47|29.83|26.47|29.83|26.47|29.79|26.43|0
1645747770000|2022-02-25 00:09:30|30.64|27.28|30.73|27.37|30.73|27.37|30.64|27.28|0
1645747780000|2022-02-25 00:09:40|30.77|27.41|30.8|27.44|30.8|27.44|30.77|27.41|0
1645747790000|2022-02-25 00:09:50|30.73|27.37|30.7|27.34|30.73|27.37|30.7|27.34|0
1645747800000|2022-02-25 00:10:00|30.66|27.3|30.66|27.3|30.66|27.3|30.66|27.3|0
1645747810000|2022-02-25 00:10:10|30.62|27.26|30.55|27.19|30.62|27.26|30.55|27.19|0
1645747820000|2022-02-25 00:10:20|30.52|27.16|30.41|27.05|30.52|27.16|30.41|27.05|0
1645747830000|2022-02-25 00:10:30|30.45|27.09|30.5|27.14|30.5|27.14|30.43|27.07|0
1645747840000|2022-02-25 00:10:40|30.52|27.16|30.48|27.12|30.52|27.16|30.48|27.12|0
1645747850000|2022-02-25 00:10:50|30.41|27.05|30.39|27.03|30.41|27.05|30.39|27.03|0
1645747860000|2022-02-25 00:11:00|30.38|27.02|30.3|26.94|30.38|27.02|30.3|26.94|0
1645747870000|2022-02-25 00:11:10|30.34|26.98|30.41|27.05|30.41|27.05|30.34|26.98|0
1645747880000|2022-02-25 00:11:20|30.34|26.98|30.34|26.98|30.34|26.98|30.34|26.98|0
1645747890000|2022-02-25 00:11:30|30.37|27.01|30.41|27.05|30.41|27.05|30.37|27.01|0
1645747900000|2022-02-25 00:11:40|30.45|27.09|30.5|27.14|30.5|27.14|30.45|27.09|0
1645747910000|2022-02-25 00:11:50|30.52|27.16|30.48|27.12|30.52|27.16|30.48|27.12|0
1645747920000|2022-02-25 00:12:00|30.3|26.94|30.13|26.77|30.3|26.94|30.13|26.77|0
1645747930000|2022-02-25 00:12:10|30.2|26.84|30.13|26.77|30.2|26.84|30.09|26.73|0
1645747940000|2022-02-25 00:12:20|30.07|26.71|29.99|26.63|30.07|26.71|29.99|26.63|0
1645747950000|2022-02-25 00:12:30|30.02|26.66|30.02|26.66|30.02|26.66|29.99|26.63|0
1645747960000|2022-02-25 00:12:40|29.99|26.63|30.06|26.7|30.06|26.7|29.99|26.63|0
1645747970000|2022-02-25 00:12:50|29.95|26.59|30.06|26.7|30.06|26.7|29.95|26.59|0
1645747980000|2022-02-25 00:13:00|30.27|26.91|30.2|26.84|30.27|26.91|30.14|26.78|0
1645747990000|2022-02-25 00:13:10|30.23|26.87|30.27|26.91|30.27|26.91|30.23|26.87|0
1645748000000|2022-02-25 00:13:20|30.23|26.87|30.2|26.84|30.23|26.87|30.2|26.84|0
1645748010000|2022-02-25 00:13:30|30.16|26.8|30.16|26.8|30.23|26.87|30.16|26.8|0
1645748020000|2022-02-25 00:13:40|30.23|26.87|30.25|26.89|30.27|26.91|30.23|26.87|0
1645748030000|2022-02-25 00:13:50|30.3|26.94|30.3|26.94|30.3|26.94|30.23|26.87|0
1645748040000|2022-02-25 00:14:00|30.34|26.98|30.34|26.98|30.34|26.98|30.3|26.94|0
1645748050000|2022-02-25 00:14:10|30.36|27|30.29|26.93|30.36|27|30.29|26.93|0
1645748060000|2022-02-25 00:14:20|30.3|26.94|30.3|26.94|30.3|26.94|30.27|26.91|0
1645748070000|2022-02-25 00:14:30|30.25|26.89|30.32|26.96|30.32|26.96|30.25|26.89|0
1645748080000|2022-02-25 00:14:40|30.3|26.94|30.43|27.07|30.44|27.08|30.3|26.94|0
1645748090000|2022-02-25 00:14:50|30.46|27.1|30.41|27.05|30.5|27.14|30.41|27.05|0
1645748100000|2022-02-25 00:15:00|30.44|27.08|30.39|27.03|30.44|27.08|30.39|27.03|0
1645748110000|2022-02-25 00:15:10|30.34|26.98|30.32|26.96|30.37|27.01|30.32|26.96|0
1645748120000|2022-02-25 00:15:20|30.3|26.94|30.41|27.05|30.41|27.05|30.3|26.94|0
1645748130000|2022-02-25 00:15:30|30.48|27.12|30.62|27.26|30.62|27.26|30.48|27.12|0
1645748140000|2022-02-25 00:15:40|30.6|27.24|30.53|27.17|30.62|27.26|30.53|27.17|0
1645748150000|2022-02-25 00:15:50|30.55|27.19|30.57|27.21|30.57|27.21|30.5|27.14|0
1645748160000|2022-02-25 00:16:00|30.55|27.19|30.59|27.23|30.59|27.23|30.52|27.16|0
1645748170000|2022-02-25 00:16:10|30.66|27.3|30.64|27.28|30.69|27.33|30.62|27.26|0
1645748180000|2022-02-25 00:16:20|30.52|27.16|30.59|27.23|30.59|27.23|30.52|27.16|0
1645748190000|2022-02-25 00:16:30|30.66|27.3|30.66|27.3|30.66|27.3|30.64|27.28|0
1645748200000|2022-02-25 00:16:40|30.62|27.26|30.59|27.23|30.62|27.26|30.59|27.23|0
1645748210000|2022-02-25 00:16:50|30.6|27.24|30.59|27.23|30.6|27.24|30.59|27.23|0
1645748220000|2022-02-25 00:17:00|30.52|27.16|30.52|27.16|30.53|27.17|30.52|27.16|0
1645748230000|2022-02-25 00:17:10|30.55|27.19|30.62|27.26|30.62|27.26|30.55|27.19|0
1645748240000|2022-02-25 00:17:20|30.64|27.28|30.69|27.33|30.69|27.33|30.62|27.26|0
1645748250000|2022-02-25 00:17:30|30.73|27.37|30.73|27.37|30.73|27.37|30.73|27.37|0
1645748260000|2022-02-25 00:17:40|30.76|27.4|30.84|27.48|30.84|27.48|30.73|27.37|0
1645748270000|2022-02-25 00:17:50|30.8|27.44|30.8|27.44|30.84|27.48|30.8|27.44|0
1645748280000|2022-02-25 00:18:00|30.84|27.48|30.76|27.4|30.84|27.48|30.76|27.4|0
1645748290000|2022-02-25 00:18:10|30.8|27.44|30.76|27.4|30.8|27.44|30.76|27.4|0
1645748300000|2022-02-25 00:18:20|30.8|27.44|30.76|27.4|30.8|27.44|30.76|27.4|0
1645748310000|2022-02-25 00:18:30|30.73|27.37|30.84|27.48|30.84|27.48|30.73|27.37|0
1645748320000|2022-02-25 00:18:40|30.76|27.4|30.84|27.48|30.84|27.48|30.76|27.4|0
1645748330000|2022-02-25 00:18:50|30.8|27.44|30.82|27.46|30.82|27.46|30.8|27.44|0
1645748340000|2022-02-25 00:19:00|30.84|27.48|30.73|27.37|30.84|27.48|30.73|27.37|0
1645748350000|2022-02-25 00:19:10|30.69|27.33|30.69|27.33|30.69|27.33|30.66|27.3|0
1645748360000|2022-02-25 00:19:20|30.66|27.3|30.69|27.33|30.69|27.33|30.66|27.3|0
1645748370000|2022-02-25 00:19:30|30.62|27.26|30.69|27.33|30.69|27.33|30.59|27.23|0
1645748380000|2022-02-25 00:19:40|30.66|27.3|30.76|27.4|30.76|27.4|30.66|27.3|0
1645748400000|2022-02-25 00:20:00|30.84|27.48|30.84|27.48|30.84|27.48|30.82|27.46|0
1645748410000|2022-02-25 00:20:10|30.87|27.51|30.94|27.58|30.94|27.58|30.87|27.51|0
1645748420000|2022-02-25 00:20:20|31.05|27.69|31.05|27.69|31.05|27.69|31.05|27.69|0
1645748430000|2022-02-25 00:20:30|31.01|27.65|30.98|27.62|31.01|27.65|30.98|27.62|0
1645748440000|2022-02-25 00:20:40|31|27.64|30.98|27.62|31|27.64|30.98|27.62|0
1645748450000|2022-02-25 00:20:50|30.91|27.55|30.91|27.55|30.91|27.55|30.91|27.55|0
1645748460000|2022-02-25 00:21:00|30.94|27.58|30.94|27.58|30.94|27.58|30.94|27.58|0
1645748470000|2022-02-25 00:21:10|30.98|27.62|31.09|27.73|31.09|27.73|30.98|27.62|0
1645748480000|2022-02-25 00:21:20|31.1|27.74|31.12|27.76|31.12|27.76|31.1|27.74|0
1645748490000|2022-02-25 00:21:30|31.09|27.73|31.12|27.76|31.14|27.78|31.09|27.73|0
1645748500000|2022-02-25 00:21:40|31.09|27.73|31.16|27.8|31.16|27.8|31.09|27.73|0
1645748510000|2022-02-25 00:21:50|31.14|27.78|31.12|27.76|31.16|27.8|31.12|27.76|0
1645748520000|2022-02-25 00:22:00|31.16|27.8|31.12|27.76|31.16|27.8|31.12|27.76|0
1645748530000|2022-02-25 00:22:10|31.1|27.74|31.09|27.73|31.12|27.76|31.09|27.73|0
1645748540000|2022-02-25 00:22:20|31.05|27.69|31.16|27.8|31.16|27.8|31.05|27.69|0
1645748550000|2022-02-25 00:22:30|31.19|27.83|31.25|27.89|31.25|27.89|31.19|27.83|0
1645748560000|2022-02-25 00:22:40|31.23|27.87|31.23|27.87|31.23|27.87|31.21|27.85|0
1645748570000|2022-02-25 00:22:50|31.25|27.89|31.28|27.92|31.28|27.92|31.25|27.89|0
1645748580000|2022-02-25 00:23:00|31.38|28.02|31.41|28.05|31.41|28.05|31.38|28.02|0
1645748590000|2022-02-25 00:23:10|31.38|28.02|31.41|28.05|31.41|28.05|31.38|28.02|0
1645748600000|2022-02-25 00:23:20|31.45|28.09|31.43|28.07|31.45|28.09|31.41|28.05|0
1645748610000|2022-02-25 00:23:30|31.45|28.09|31.7|28.34|31.7|28.34|31.45|28.09|0
1645748620000|2022-02-25 00:23:40|31.74|28.38|31.81|28.45|31.81|28.45|31.74|28.38|0
1645748630000|2022-02-25 00:23:50|31.72|28.36|31.74|28.38|31.74|28.38|31.72|28.36|0
1645748640000|2022-02-25 00:24:00|31.78|28.42|31.89|28.53|31.89|28.53|31.78|28.42|0
1645748650000|2022-02-25 00:24:10|31.81|28.45|31.81|28.45|31.81|28.45|31.76|28.4|0
1645748660000|2022-02-25 00:24:20|31.78|28.42|31.81|28.45|31.81|28.45|31.78|28.42|0
1645748670000|2022-02-25 00:24:30|31.83|28.47|31.85|28.49|31.87|28.51|31.81|28.45|0
1645748680000|2022-02-25 00:24:40|31.89|28.53|31.92|28.56|31.92|28.56|31.89|28.53|0
1645748690000|2022-02-25 00:24:50|31.89|28.53|31.94|28.58|31.94|28.58|31.89|28.53|0
1645748700000|2022-02-25 00:25:00|31.92|28.56|31.96|28.6|31.96|28.6|31.9|28.54|0
1645748710000|2022-02-25 00:25:10|32.01|28.65|32|28.64|32.01|28.65|31.98|28.62|0
1645748720000|2022-02-25 00:25:20|31.96|28.6|31.96|28.6|31.96|28.6|31.96|28.6|0
1645748730000|2022-02-25 00:25:30|31.92|28.56|31.96|28.6|31.96|28.6|31.92|28.56|0
1645748740000|2022-02-25 00:25:40|32.09|28.73|32.2|28.84|32.2|28.84|32.09|28.73|0
1645748750000|2022-02-25 00:25:50|32.26|28.9|32.29|28.93|32.29|28.93|32.26|28.9|0
1645748760000|2022-02-25 00:26:00|32.26|28.9|32.22|28.86|32.26|28.9|32.22|28.86|0
1645748770000|2022-02-25 00:26:10|32.18|28.82|32.18|28.82|32.22|28.86|32.18|28.82|0
1645748780000|2022-02-25 00:26:20|32.14|28.78|32.11|28.75|32.14|28.78|32.11|28.75|0
1645748790000|2022-02-25 00:26:30|32.18|28.82|32.18|28.82|32.18|28.82|32.16|28.8|0
1645748800000|2022-02-25 00:26:40|32.22|28.86|32.18|28.82|32.22|28.86|32.18|28.82|0
1645748810000|2022-02-25 00:26:50|32.14|28.78|32.26|28.9|32.26|28.9|32.14|28.78|0
1645748820000|2022-02-25 00:27:00|32.18|28.82|32.18|28.82|32.18|28.82|32.09|28.73|0
1645748830000|2022-02-25 00:27:10|32.14|28.78|32.07|28.71|32.14|28.78|32.07|28.71|0
1645748840000|2022-02-25 00:27:20|32.03|28.67|32|28.64|32.03|28.67|32|28.64|0
1645748850000|2022-02-25 00:27:30|32.03|28.67|32.09|28.73|32.09|28.73|32.03|28.67|0
1645748860000|2022-02-25 00:27:40|32.14|28.78|32.01|28.65|32.14|28.78|32.01|28.65|0
1645748870000|2022-02-25 00:27:50|31.96|28.6|32.03|28.67|32.11|28.75|31.96|28.6|0
1645748880000|2022-02-25 00:28:00|32.05|28.69|32.14|28.78|32.14|28.78|32.05|28.69|0
1645748890000|2022-02-25 00:28:10|32.18|28.82|32.26|28.9|32.26|28.9|32.18|28.82|0
1645748900000|2022-02-25 00:28:20|32.29|28.93|32.26|28.9|32.29|28.93|32.26|28.9|0
1645748910000|2022-02-25 00:28:30|32.27|28.91|32.22|28.86|32.29|28.93|32.22|28.86|0
1645748920000|2022-02-25 00:28:40|32.18|28.82|32.18|28.82|32.18|28.82|32.18|28.82|0
1645748930000|2022-02-25 00:28:50|32.12|28.76|32.18|28.82|32.18|28.82|32.11|28.75|0
1645748940000|2022-02-25 00:29:00|32.14|28.78|32.22|28.86|32.24|28.88|32.14|28.78|0
1645748950000|2022-02-25 00:29:10|32.16|28.8|32.11|28.75|32.16|28.8|32.11|28.75|0
1645748960000|2022-02-25 00:29:20|32.07|28.71|31.92|28.56|32.07|28.71|31.92|28.56|0
1645748970000|2022-02-25 00:29:30|31.94|28.58|31.89|28.53|31.94|28.58|31.89|28.53|0
1645748980000|2022-02-25 00:29:40|31.92|28.56|31.92|28.56|31.92|28.56|31.89|28.53|0
1645748990000|2022-02-25 00:29:50|31.89|28.53|31.74|28.38|31.89|28.53|31.74|28.38|0
1645749000000|2022-02-25 00:30:00|31.77|28.41|31.7|28.34|31.77|28.41|31.7|28.34|0
1645749010000|2022-02-25 00:30:10|31.66|28.3|31.76|28.4|31.77|28.41|31.66|28.3|0
1645749020000|2022-02-25 00:30:20|31.77|28.41|31.7|28.34|31.77|28.41|31.7|28.34|0
1645749030000|2022-02-25 00:30:30|31.72|28.36|31.65|28.29|31.74|28.38|31.65|28.29|0
1645749040000|2022-02-25 00:30:40|31.63|28.27|31.65|28.29|31.65|28.29|31.63|28.27|0
1645749050000|2022-02-25 00:30:50|31.7|28.34|31.72|28.36|31.74|28.38|31.7|28.34|0
1645749060000|2022-02-25 00:31:00|31.66|28.3|31.74|28.38|31.74|28.38|31.59|28.23|0
1645749070000|2022-02-25 00:31:10|31.77|28.41|31.81|28.45|31.81|28.45|31.77|28.41|0
1645749090000|2022-02-25 00:31:30|31.74|28.38|31.63|28.27|31.74|28.38|31.63|28.27|0
1645749100000|2022-02-25 00:31:40|31.66|28.3|31.74|28.38|31.74|28.38|31.66|28.3|0
1645749110000|2022-02-25 00:31:50|31.81|28.45|31.77|28.41|31.81|28.45|31.77|28.41|0
1645749120000|2022-02-25 00:32:00|31.74|28.38|31.74|28.38|31.77|28.41|31.74|28.38|0
1645749130000|2022-02-25 00:32:10|31.76|28.4|31.72|28.36|31.77|28.41|31.72|28.36|0
1645749140000|2022-02-25 00:32:20|31.7|28.34|31.72|28.36|31.72|28.36|31.66|28.3|0
1645749150000|2022-02-25 00:32:30|31.74|28.38|31.85|28.49|31.88|28.52|31.74|28.38|0
1645749160000|2022-02-25 00:32:40|31.92|28.56|31.92|28.56|31.92|28.56|31.92|28.56|0
1645749170000|2022-02-25 00:32:50|31.96|28.6|32.03|28.67|32.03|28.67|31.96|28.6|0
1645749180000|2022-02-25 00:33:00|31.99|28.63|31.96|28.6|31.99|28.63|31.96|28.6|0
1645749190000|2022-02-25 00:33:10|32.03|28.67|31.96|28.6|32.03|28.67|31.96|28.6|0
1645749200000|2022-02-25 00:33:20|31.92|28.56|31.92|28.56|31.92|28.56|31.92|28.56|0
1645749210000|2022-02-25 00:33:30|31.94|28.58|31.96|28.6|31.96|28.6|31.94|28.58|0
1645749220000|2022-02-25 00:33:40|31.99|28.63|31.96|28.6|31.99|28.63|31.96|28.6|0
1645749230000|2022-02-25 00:33:50|32.03|28.67|32.07|28.71|32.07|28.71|32.03|28.67|0
1645749240000|2022-02-25 00:34:00|32.11|28.75|32.07|28.71|32.11|28.75|32.07|28.71|0
1645749250000|2022-02-25 00:34:10|32.05|28.69|31.98|28.62|32.05|28.69|31.98|28.62|0
1645749260000|2022-02-25 00:34:20|31.99|28.63|32.03|28.67|32.03|28.67|31.96|28.6|0
1645749270000|2022-02-25 00:34:30|32.01|28.65|32.03|28.67|32.05|28.69|32.01|28.65|0
1645749280000|2022-02-25 00:34:40|32.07|28.71|31.96|28.6|32.07|28.71|31.92|28.56|0
1645749290000|2022-02-25 00:34:50|31.92|28.56|31.88|28.52|31.92|28.56|31.88|28.52|0
1645749300000|2022-02-25 00:35:00|31.81|28.45|31.79|28.43|31.81|28.45|31.79|28.43|0
1645749310000|2022-02-25 00:35:10|31.74|28.38|31.66|28.3|31.74|28.38|31.66|28.3|0
1645749330000|2022-02-25 00:35:30|31.74|28.38|31.74|28.38|31.74|28.38|31.72|28.36|0
1645749340000|2022-02-25 00:35:40|31.66|28.3|31.81|28.45|31.81|28.45|31.66|28.3|0
1645749350000|2022-02-25 00:35:50|31.77|28.41|31.77|28.41|31.81|28.45|31.75|28.39|0
1645749360000|2022-02-25 00:36:00|31.75|28.39|31.85|28.49|31.85|28.49|31.75|28.39|0
1645749370000|2022-02-25 00:36:10|31.88|28.52|31.72|28.36|31.88|28.52|31.72|28.36|0
1645749380000|2022-02-25 00:36:20|31.7|28.34|31.7|28.34|31.74|28.38|31.7|28.34|0
1645749390000|2022-02-25 00:36:30|31.74|28.38|31.66|28.3|31.74|28.38|31.66|28.3|0
1645749400000|2022-02-25 00:36:40|31.68|28.32|31.59|28.23|31.68|28.32|31.59|28.23|0
1645749410000|2022-02-25 00:36:50|31.55|28.19|31.55|28.19|31.59|28.23|31.55|28.19|0
1645749420000|2022-02-25 00:37:00|31.59|28.23|31.63|28.27|31.63|28.27|31.59|28.23|0
1645749430000|2022-02-25 00:37:10|31.61|28.25|31.64|28.28|31.64|28.28|31.59|28.23|0
1645749440000|2022-02-25 00:37:20|31.61|28.25|31.68|28.32|31.68|28.32|31.61|28.25|0
1645749450000|2022-02-25 00:37:30|31.7|28.34|31.7|28.34|31.7|28.34|31.68|28.32|0
1645749460000|2022-02-25 00:37:40|31.77|28.41|31.74|28.38|31.79|28.43|31.74|28.38|0
1645749470000|2022-02-25 00:37:50|31.77|28.41|31.75|28.39|31.77|28.41|31.74|28.38|0
1645749480000|2022-02-25 00:38:00|31.77|28.41|31.7|28.34|31.77|28.41|31.7|28.34|0
1645749490000|2022-02-25 00:38:10|31.86|28.5|31.88|28.52|31.88|28.52|31.85|28.49|0
1645749500000|2022-02-25 00:38:20|31.86|28.5|31.81|28.45|31.86|28.5|31.81|28.45|0
1645749510000|2022-02-25 00:38:30|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1645749520000|2022-02-25 00:38:40|31.88|28.52|31.92|28.56|31.92|28.56|31.88|28.52|0
1645749530000|2022-02-25 00:38:50|31.88|28.52|31.85|28.49|31.88|28.52|31.85|28.49|0
1645749540000|2022-02-25 00:39:00|31.88|28.52|31.83|28.47|31.88|28.52|31.83|28.47|0
1645749550000|2022-02-25 00:39:10|31.85|28.49|31.77|28.41|31.85|28.49|31.77|28.41|0
1645749560000|2022-02-25 00:39:20|31.72|28.36|31.7|28.34|31.72|28.36|31.7|28.34|0
1645749570000|2022-02-25 00:39:30|31.77|28.41|31.77|28.41|31.77|28.41|31.77|28.41|0
1645749580000|2022-02-25 00:39:40|31.75|28.39|31.74|28.38|31.81|28.45|31.74|28.38|0
1645749590000|2022-02-25 00:39:50|31.72|28.36|31.68|28.32|31.72|28.36|31.68|28.32|0
1645749600000|2022-02-25 00:40:00|31.7|28.34|31.66|28.3|31.7|28.34|31.64|28.28|0
1645749610000|2022-02-25 00:40:10|31.7|28.34|31.7|28.34|31.75|28.39|31.7|28.34|0
1645749620000|2022-02-25 00:40:20|31.66|28.3|31.7|28.34|31.72|28.36|31.66|28.3|0
1645749630000|2022-02-25 00:40:30|31.68|28.32|31.72|28.36|31.72|28.36|31.68|28.32|0
1645749640000|2022-02-25 00:40:40|31.75|28.39|31.74|28.38|31.75|28.39|31.74|28.38|0
1645749650000|2022-02-25 00:40:50|31.72|28.36|31.75|28.39|31.75|28.39|31.72|28.36|0
1645749660000|2022-02-25 00:41:00|31.74|28.38|31.79|28.43|31.79|28.43|31.74|28.38|0
1645749670000|2022-02-25 00:41:10|31.81|28.45|31.88|28.52|31.88|28.52|31.81|28.45|0
1645749680000|2022-02-25 00:41:20|31.96|28.6|31.96|28.6|31.96|28.6|31.9|28.54|0
1645749690000|2022-02-25 00:41:30|31.92|28.56|31.94|28.58|31.94|28.58|31.92|28.56|0
1645749700000|2022-02-25 00:41:40|31.96|28.6|31.88|28.52|31.96|28.6|31.88|28.52|0
1645749710000|2022-02-25 00:41:50|31.92|28.56|31.96|28.6|31.96|28.6|31.92|28.56|0
1645749730000|2022-02-25 00:42:10|31.92|28.56|31.94|28.58|31.94|28.58|31.84|28.48|0
1645749740000|2022-02-25 00:42:20|31.96|28.6|31.88|28.52|31.96|28.6|31.88|28.52|0
1645749750000|2022-02-25 00:42:30|31.92|28.56|31.88|28.52|31.96|28.6|31.88|28.52|0
1645749760000|2022-02-25 00:42:40|31.9|28.54|31.84|28.48|31.92|28.56|31.81|28.45|0
1645749770000|2022-02-25 00:42:50|31.81|28.45|31.84|28.48|31.84|28.48|31.81|28.45|0
1645749780000|2022-02-25 00:43:00|31.88|28.52|31.88|28.52|31.88|28.52|31.88|28.52|0
1645749790000|2022-02-25 00:43:10|31.84|28.48|31.81|28.45|31.84|28.48|31.81|28.45|0
1645749800000|2022-02-25 00:43:20|31.73|28.37|31.7|28.34|31.73|28.37|31.62|28.26|0
1645749810000|2022-02-25 00:43:30|31.66|28.3|31.7|28.34|31.7|28.34|31.66|28.3|0
1645749820000|2022-02-25 00:43:40|31.77|28.41|31.62|28.26|31.77|28.41|31.62|28.26|0
1645749830000|2022-02-25 00:43:50|31.66|28.3|31.66|28.3|31.66|28.3|31.62|28.26|0
1645749840000|2022-02-25 00:44:00|31.62|28.26|31.7|28.34|31.7|28.34|31.62|28.26|0
1645749850000|2022-02-25 00:44:10|31.72|28.36|31.77|28.41|31.77|28.41|31.7|28.34|0
1645749860000|2022-02-25 00:44:20|31.81|28.45|31.77|28.41|31.81|28.45|31.77|28.41|0
1645749870000|2022-02-25 00:44:30|31.73|28.37|31.71|28.35|31.73|28.37|31.7|28.34|0
1645749880000|2022-02-25 00:44:40|31.7|28.34|31.77|28.41|31.77|28.41|31.7|28.34|0
1645749890000|2022-02-25 00:44:50|31.79|28.43|31.81|28.45|31.84|28.48|31.79|28.43|0
1645749900000|2022-02-25 00:45:00|31.84|28.48|31.84|28.48|31.84|28.48|31.84|28.48|0
1645749910000|2022-02-25 00:45:10|31.88|28.52|31.84|28.48|31.88|28.52|31.84|28.48|0
1645749920000|2022-02-25 00:45:20|31.81|28.45|31.81|28.45|31.82|28.46|31.81|28.45|0
1645749930000|2022-02-25 00:45:30|31.77|28.41|31.77|28.41|31.77|28.41|31.77|28.41|0
1645749940000|2022-02-25 00:45:40|31.81|28.45|31.7|28.34|31.81|28.45|31.7|28.34|0
1645749950000|2022-02-25 00:45:50|31.73|28.37|31.88|28.52|31.88|28.52|31.73|28.37|0
1645749960000|2022-02-25 00:46:00|31.92|28.56|31.88|28.52|31.92|28.56|31.88|28.52|0
1645749970000|2022-02-25 00:46:10|31.84|28.48|31.84|28.48|31.84|28.48|31.84|28.48|0
1645749980000|2022-02-25 00:46:20|31.88|28.52|31.88|28.52|31.88|28.52|31.88|28.52|0
1645749990000|2022-02-25 00:46:30|31.84|28.48|31.86|28.5|31.86|28.5|31.84|28.48|0
1645750000000|2022-02-25 00:46:40|31.84|28.48|31.84|28.48|31.88|28.52|31.84|28.48|0
1645750010000|2022-02-25 00:46:50|31.81|28.45|31.81|28.45|31.81|28.45|31.79|28.43|0
1645750020000|2022-02-25 00:47:00|31.84|28.48|31.81|28.45|31.84|28.48|31.81|28.45|0
1645750030000|2022-02-25 00:47:10|31.77|28.41|31.73|28.37|31.77|28.41|31.73|28.37|0
1645750040000|2022-02-25 00:47:20|31.71|28.35|31.7|28.34|31.71|28.35|31.7|28.34|0
1645750050000|2022-02-25 00:47:30|31.68|28.32|31.66|28.3|31.68|28.32|31.66|28.3|0
1645750060000|2022-02-25 00:47:40|31.7|28.34|31.77|28.41|31.77|28.41|31.7|28.34|0
1645750070000|2022-02-25 00:47:50|31.79|28.43|31.7|28.34|31.79|28.43|31.7|28.34|0
1645750080000|2022-02-25 00:48:00|31.73|28.37|31.73|28.37|31.73|28.37|31.7|28.34|0
1645750090000|2022-02-25 00:48:10|31.75|28.39|31.73|28.37|31.81|28.45|31.73|28.37|0
1645750100000|2022-02-25 00:48:20|31.75|28.39|31.73|28.37|31.77|28.41|31.73|28.37|0
1645750110000|2022-02-25 00:48:30|31.77|28.41|31.75|28.39|31.81|28.45|31.75|28.39|0
1645750120000|2022-02-25 00:48:40|31.79|28.43|31.77|28.41|31.81|28.45|31.77|28.41|0
1645750130000|2022-02-25 00:48:50|31.75|28.39|31.71|28.35|31.75|28.39|31.66|28.3|0
1645750140000|2022-02-25 00:49:00|31.7|28.34|31.71|28.35|31.71|28.35|31.7|28.34|0
1645750150000|2022-02-25 00:49:10|31.7|28.34|31.64|28.28|31.7|28.34|31.64|28.28|0
1645750160000|2022-02-25 00:49:20|31.66|28.3|31.7|28.34|31.7|28.34|31.64|28.28|0
1645750170000|2022-02-25 00:49:30|31.66|28.3|31.66|28.3|31.68|28.32|31.66|28.3|0
1645750180000|2022-02-25 00:49:40|31.7|28.34|31.7|28.34|31.7|28.34|31.66|28.3|0
1645750190000|2022-02-25 00:49:50|31.66|28.3|31.68|28.32|31.68|28.32|31.66|28.3|0
1645750200000|2022-02-25 00:50:00|31.7|28.34|31.66|28.3|31.7|28.34|31.66|28.3|0
1645750210000|2022-02-25 00:50:10|31.62|28.26|31.7|28.34|31.7|28.34|31.62|28.26|0
1645750220000|2022-02-25 00:50:20|31.64|28.28|31.59|28.23|31.64|28.28|31.59|28.23|0
1645750230000|2022-02-25 00:50:30|31.62|28.26|31.62|28.26|31.64|28.28|31.6|28.24|0
1645750250000|2022-02-25 00:50:50|31.6|28.24|31.57|28.21|31.6|28.24|31.55|28.19|0
1645750260000|2022-02-25 00:51:00|31.55|28.19|31.44|28.08|31.55|28.19|31.4|28.04|0
1645750270000|2022-02-25 00:51:10|31.42|28.06|31.29|27.93|31.42|28.06|31.26|27.9|0
1645750280000|2022-02-25 00:51:20|31.31|27.95|31.37|28.01|31.37|28.01|31.31|27.95|0
1645750290000|2022-02-25 00:51:30|31.33|27.97|31.33|27.97|31.33|27.97|31.31|27.95|0
1645750300000|2022-02-25 00:51:40|31.29|27.93|30.97|27.61|31.29|27.93|30.97|27.61|0
1645750310000|2022-02-25 00:51:50|30.74|27.38|30.65|27.29|30.74|27.38|30.59|27.23|0
1645750320000|2022-02-25 00:52:00|30.47|27.11|30.38|27.02|30.47|27.11|30.38|27.02|0
1645750330000|2022-02-25 00:52:10|30.54|27.18|30.51|27.15|30.54|27.18|30.47|27.11|0
1645750340000|2022-02-25 00:52:20|30.33|26.97|30.19|26.83|30.33|26.97|30.1|26.74|0
1645750350000|2022-02-25 00:52:30|30.15|26.79|29.98|26.62|30.15|26.79|29.98|26.62|0
1645750360000|2022-02-25 00:52:40|30.1|26.74|30.06|26.7|30.2|26.84|30.06|26.7|0
1645750370000|2022-02-25 00:52:50|30.1|26.74|30.19|26.83|30.19|26.83|30.1|26.74|0
1645750380000|2022-02-25 00:53:00|29.99|26.63|29.96|26.6|30.06|26.7|29.96|26.6|0
1645750390000|2022-02-25 00:53:10|29.94|26.58|29.98|26.62|30.08|26.72|29.94|26.58|0
1645750400000|2022-02-25 00:53:20|30.05|26.69|29.94|26.58|30.05|26.69|29.94|26.58|0
1645750410000|2022-02-25 00:53:30|29.89|26.53|29.91|26.55|29.91|26.55|29.87|26.51|0
1645750420000|2022-02-25 00:53:40|29.84|26.48|29.87|26.51|29.91|26.55|29.84|26.48|0
1645750430000|2022-02-25 00:53:50|29.8|26.44|29.8|26.44|29.8|26.44|29.7|26.34|0
1645750440000|2022-02-25 00:54:00|29.71|26.35|29.59|26.23|29.71|26.35|29.56|26.2|0
1645750450000|2022-02-25 00:54:10|29.52|26.16|29.59|26.23|29.59|26.23|29.49|26.13|0
1645750460000|2022-02-25 00:54:20|29.66|26.3|29.8|26.44|29.8|26.44|29.66|26.3|0
1645750470000|2022-02-25 00:54:30|29.82|26.46|29.68|26.32|29.82|26.46|29.68|26.32|0
1645750480000|2022-02-25 00:54:40|29.7|26.34|29.63|26.27|29.7|26.34|29.63|26.27|0
1645750490000|2022-02-25 00:54:50|29.8|26.44|29.8|26.44|29.8|26.44|29.8|26.44|0
1645750500000|2022-02-25 00:55:00|29.66|26.3|29.59|26.23|29.66|26.3|29.59|26.23|0
1645750510000|2022-02-25 00:55:10|29.63|26.27|29.77|26.41|29.77|26.41|29.59|26.23|0
1645750520000|2022-02-25 00:55:20|29.84|26.48|29.78|26.42|29.84|26.48|29.75|26.39|0
1645750530000|2022-02-25 00:55:30|29.8|26.44|29.7|26.34|29.8|26.44|29.7|26.34|0
1645750540000|2022-02-25 00:55:40|29.66|26.3|29.66|26.3|29.66|26.3|29.63|26.27|0
1645750550000|2022-02-25 00:55:50|29.7|26.34|29.73|26.37|29.77|26.41|29.7|26.34|0
1645750560000|2022-02-25 00:56:00|29.8|26.44|29.91|26.55|29.91|26.55|29.8|26.44|0
1645750570000|2022-02-25 00:56:10|29.87|26.51|29.87|26.51|29.87|26.51|29.87|26.51|0
1645750580000|2022-02-25 00:56:20|30.05|26.69|30.19|26.83|30.19|26.83|30.01|26.65|0
1645750590000|2022-02-25 00:56:30|30.29|26.93|30.22|26.86|30.29|26.93|30.22|26.86|0
1645750600000|2022-02-25 00:56:40|30.33|26.97|30.26|26.9|30.33|26.97|30.22|26.86|0
1645750610000|2022-02-25 00:56:50|30.29|26.93|30.19|26.83|30.29|26.93|30.19|26.83|0
1645750620000|2022-02-25 00:57:00|30.15|26.79|30.05|26.69|30.15|26.79|29.99|26.63|0
1645750630000|2022-02-25 00:57:10|30.04|26.68|30.08|26.72|30.08|26.72|29.94|26.58|0
1645750640000|2022-02-25 00:57:20|30.06|26.7|30.04|26.68|30.06|26.7|30.04|26.68|0
1645750650000|2022-02-25 00:57:30|29.94|26.58|29.94|26.58|29.94|26.58|29.92|26.56|0
1645750660000|2022-02-25 00:57:40|29.97|26.61|29.97|26.61|29.97|26.61|29.94|26.58|0
1645750670000|2022-02-25 00:57:50|30.01|26.65|30.19|26.83|30.19|26.83|30.01|26.65|0
1645750680000|2022-02-25 00:58:00|30.2|26.84|30.04|26.68|30.2|26.84|30.04|26.68|0
1645750690000|2022-02-25 00:58:10|30.08|26.72|30.1|26.74|30.1|26.74|30.01|26.65|0
1645750700000|2022-02-25 00:58:20|29.94|26.58|30.01|26.65|30.01|26.65|29.94|26.58|0
1645750710000|2022-02-25 00:58:30|29.97|26.61|29.94|26.58|29.97|26.61|29.94|26.58|0
1645750720000|2022-02-25 00:58:40|30.1|26.74|30.08|26.72|30.1|26.74|30.04|26.68|0
1645750730000|2022-02-25 00:58:50|30.04|26.68|29.94|26.58|30.04|26.68|29.9|26.54|0
1645750740000|2022-02-25 00:59:00|30.04|26.68|30.04|26.68|30.04|26.68|30.03|26.67|0
1645750750000|2022-02-25 00:59:10|29.97|26.61|29.99|26.63|30.01|26.65|29.87|26.51|0
1645750760000|2022-02-25 00:59:20|29.94|26.58|29.94|26.58|29.94|26.58|29.9|26.54|0
1645750770000|2022-02-25 00:59:30|29.9|26.54|29.94|26.58|29.94|26.58|29.9|26.54|0
1645750780000|2022-02-25 00:59:40|29.9|26.54|29.87|26.51|29.9|26.54|29.87|26.51|0
1645750790000|2022-02-25 00:59:50|29.83|26.47|29.9|26.54|29.9|26.54|29.83|26.47|0
1645750800000|2022-02-25 01:00:00|29.94|26.58|30.08|26.72|30.13|26.77|29.94|26.58|0
1645750810000|2022-02-25 01:00:10|30.04|26.68|29.71|26.35|30.04|26.68|29.71|26.35|0
1645750820000|2022-02-25 01:00:20|29.76|26.4|30.03|26.67|30.03|26.67|29.76|26.4|0
1645750830000|2022-02-25 01:00:30|29.89|26.53|29.9|26.54|29.9|26.54|29.89|26.53|0
1645750840000|2022-02-25 01:00:40|29.83|26.47|29.83|26.47|29.9|26.54|29.83|26.47|0
1645750850000|2022-02-25 01:00:50|29.8|26.44|29.8|26.44|29.87|26.51|29.8|26.44|0
1645750860000|2022-02-25 01:01:00|29.73|26.37|29.69|26.33|29.73|26.37|29.59|26.23|0
1645750870000|2022-02-25 01:01:10|29.73|26.37|29.73|26.37|29.75|26.39|29.73|26.37|0
1645750880000|2022-02-25 01:01:20|29.69|26.33|29.64|26.28|29.69|26.33|29.64|26.28|0
1645750890000|2022-02-25 01:01:30|29.63|26.27|29.5|26.14|29.63|26.27|29.5|26.14|0
1645750900000|2022-02-25 01:01:40|29.56|26.2|29.52|26.16|29.57|26.21|29.5|26.14|0
1645750910000|2022-02-25 01:01:50|29.56|26.2|29.49|26.13|29.59|26.23|29.49|26.13|0
1645750920000|2022-02-25 01:02:00|29.52|26.16|29.45|26.09|29.52|26.16|29.45|26.09|0
1645750930000|2022-02-25 01:02:10|29.47|26.11|29.56|26.2|29.56|26.2|29.45|26.09|0
1645750940000|2022-02-25 01:02:20|29.63|26.27|29.52|26.16|29.63|26.27|29.52|26.16|0
1645750950000|2022-02-25 01:02:30|29.49|26.13|29.47|26.11|29.52|26.16|29.47|26.11|0
1645750960000|2022-02-25 01:02:40|29.52|26.16|29.52|26.16|29.52|26.16|29.45|26.09|0
1645750970000|2022-02-25 01:02:50|29.49|26.13|29.52|26.16|29.52|26.16|29.47|26.11|0
1645750980000|2022-02-25 01:03:00|29.49|26.13|29.52|26.16|29.52|26.16|29.49|26.13|0
1645750990000|2022-02-25 01:03:10|29.45|26.09|29.5|26.14|29.5|26.14|29.45|26.09|0
1645751000000|2022-02-25 01:03:20|29.49|26.13|29.52|26.16|29.52|26.16|29.45|26.09|0
1645751010000|2022-02-25 01:03:30|29.62|26.26|29.57|26.21|29.62|26.26|29.57|26.21|0
1645751020000|2022-02-25 01:03:40|29.56|26.2|29.52|26.16|29.57|26.21|29.52|26.16|0
1645751030000|2022-02-25 01:03:50|29.59|26.23|29.52|26.16|29.59|26.23|29.52|26.16|0
1645751040000|2022-02-25 01:04:00|29.54|26.18|29.62|26.26|29.62|26.26|29.54|26.18|0
1645751050000|2022-02-25 01:04:10|29.57|26.21|29.56|26.2|29.62|26.26|29.56|26.2|0
1645751060000|2022-02-25 01:04:20|29.52|26.16|29.8|26.44|29.8|26.44|29.52|26.16|0
1645751070000|2022-02-25 01:04:30|29.76|26.4|29.64|26.28|29.76|26.4|29.64|26.28|0
1645751080000|2022-02-25 01:04:40|29.66|26.3|29.59|26.23|29.66|26.3|29.52|26.16|0
1645751090000|2022-02-25 01:04:50|29.62|26.26|29.66|26.3|29.66|26.3|29.62|26.26|0
1645751100000|2022-02-25 01:05:00|29.62|26.26|29.66|26.3|29.66|26.3|29.62|26.26|0
1645751110000|2022-02-25 01:05:10|29.76|26.4|29.83|26.47|29.83|26.47|29.76|26.4|0
1645751120000|2022-02-25 01:05:20|29.8|26.44|29.73|26.37|29.8|26.44|29.73|26.37|0
1645751130000|2022-02-25 01:05:30|29.8|26.44|29.73|26.37|29.81|26.45|29.73|26.37|0
1645751140000|2022-02-25 01:05:40|29.69|26.33|29.76|26.4|29.76|26.4|29.69|26.33|0
1645751150000|2022-02-25 01:05:50|29.73|26.37|29.76|26.4|29.76|26.4|29.73|26.37|0
1645751160000|2022-02-25 01:06:00|29.71|26.35|29.87|26.51|29.87|26.51|29.71|26.35|0
1645751170000|2022-02-25 01:06:10|29.81|26.45|29.85|26.49|29.85|26.49|29.71|26.35|0
1645751180000|2022-02-25 01:06:20|29.9|26.54|30.01|26.65|30.01|26.65|29.88|26.52|0
1645751190000|2022-02-25 01:06:30|30.04|26.68|30.06|26.7|30.08|26.72|30.04|26.68|0
1645751200000|2022-02-25 01:06:40|30.22|26.86|30.08|26.72|30.25|26.89|30.04|26.68|0
1645751210000|2022-02-25 01:06:50|30.09|26.73|30.01|26.65|30.09|26.73|30.01|26.65|0
1645751220000|2022-02-25 01:07:00|30.06|26.7|29.99|26.63|30.06|26.7|29.94|26.58|0
1645751230000|2022-02-25 01:07:10|29.97|26.61|30.08|26.72|30.08|26.72|29.94|26.58|0
1645751240000|2022-02-25 01:07:20|30.11|26.75|30.09|26.73|30.13|26.77|30.09|26.73|0
1645751250000|2022-02-25 01:07:30|30.16|26.8|30.08|26.72|30.16|26.8|30.08|26.72|0
1645751260000|2022-02-25 01:07:40|30.04|26.68|30.08|26.72|30.11|26.75|30.04|26.68|0
1645751270000|2022-02-25 01:07:50|30.04|26.68|30.04|26.68|30.08|26.72|30.01|26.65|0
1645751280000|2022-02-25 01:08:00|30.08|26.72|30.08|26.72|30.15|26.79|30.08|26.72|0
1645751290000|2022-02-25 01:08:10|30.11|26.75|30.09|26.73|30.15|26.79|30.09|26.73|0
1645751300000|2022-02-25 01:08:20|30.15|26.79|30.08|26.72|30.18|26.82|30.08|26.72|0
1645751310000|2022-02-25 01:08:30|30.11|26.75|30.11|26.75|30.11|26.75|30.08|26.72|0
1645751320000|2022-02-25 01:08:40|30.09|26.73|30.18|26.82|30.18|26.82|30.09|26.73|0
1645751330000|2022-02-25 01:08:50|30.29|26.93|30.46|27.1|30.54|27.18|30.29|26.93|0
1645751340000|2022-02-25 01:09:00|30.54|27.18|30.55|27.19|30.57|27.21|30.54|27.18|0
1645751350000|2022-02-25 01:09:10|30.52|27.16|30.54|27.18|30.54|27.18|30.52|27.16|0
1645751360000|2022-02-25 01:09:20|30.52|27.16|30.71|27.35|30.71|27.35|30.52|27.16|0
1645751370000|2022-02-25 01:09:30|30.75|27.39|30.68|27.32|30.75|27.39|30.59|27.23|0
1645751380000|2022-02-25 01:09:40|30.66|27.3|30.5|27.14|30.66|27.3|30.5|27.14|0
1645751390000|2022-02-25 01:09:50|30.43|27.07|30.64|27.28|30.64|27.28|30.43|27.07|0
1645751400000|2022-02-25 01:10:00|30.77|27.41|30.64|27.28|30.77|27.41|30.64|27.28|0
1645751410000|2022-02-25 01:10:10|30.54|27.18|30.5|27.14|30.54|27.18|30.43|27.07|0
1645751420000|2022-02-25 01:10:20|30.46|27.1|30.29|26.93|30.46|27.1|30.29|26.93|0
1645751430000|2022-02-25 01:10:30|30.25|26.89|30.15|26.79|30.29|26.93|30.15|26.79|0
1645751440000|2022-02-25 01:10:40|30.16|26.8|30.11|26.75|30.16|26.8|30.11|26.75|0
1645751450000|2022-02-25 01:10:50|30.15|26.79|30.15|26.79|30.18|26.82|30.15|26.79|0
1645751460000|2022-02-25 01:11:00|30.27|26.91|30.27|26.91|30.29|26.93|30.27|26.91|0
1645751470000|2022-02-25 01:11:10|30.29|26.93|30.29|26.93|30.29|26.93|30.29|26.93|0
1645751480000|2022-02-25 01:11:20|30.43|27.07|30.61|27.25|30.61|27.25|30.43|27.07|0
1645751490000|2022-02-25 01:11:30|30.64|27.28|30.62|27.26|30.64|27.28|30.62|27.26|0
1645751500000|2022-02-25 01:11:40|30.64|27.28|30.53|27.17|30.64|27.28|30.53|27.17|0
1645751510000|2022-02-25 01:11:50|30.5|27.14|30.68|27.32|30.68|27.32|30.5|27.14|0
1645751520000|2022-02-25 01:12:00|30.57|27.21|30.64|27.28|30.64|27.28|30.57|27.21|0
1645751530000|2022-02-25 01:12:10|30.61|27.25|30.5|27.14|30.61|27.25|30.5|27.14|0
1645751540000|2022-02-25 01:12:20|30.53|27.17|30.57|27.21|30.57|27.21|30.46|27.1|0
1645751550000|2022-02-25 01:12:30|30.53|27.17|30.52|27.16|30.53|27.17|30.52|27.16|0
1645751560000|2022-02-25 01:12:40|30.5|27.14|30.5|27.14|30.5|27.14|30.5|27.14|0
1645751570000|2022-02-25 01:12:50|30.53|27.17|30.39|27.03|30.53|27.17|30.39|27.03|0
1645751580000|2022-02-25 01:13:00|30.46|27.1|30.46|27.1|30.48|27.12|30.46|27.1|0
1645751590000|2022-02-25 01:13:10|30.43|27.07|30.36|27|30.46|27.1|30.36|27|0
1645751600000|2022-02-25 01:13:20|30.41|27.05|30.5|27.14|30.5|27.14|30.41|27.05|0
1645751610000|2022-02-25 01:13:30|30.39|27.03|30.5|27.14|30.5|27.14|30.39|27.03|0
1645751620000|2022-02-25 01:13:40|30.52|27.16|30.41|27.05|30.53|27.17|30.41|27.05|0
1645751630000|2022-02-25 01:13:50|30.52|27.16|30.43|27.07|30.52|27.16|30.41|27.05|0
1645751640000|2022-02-25 01:14:00|30.44|27.08|30.36|27|30.44|27.08|30.36|27|0
1645751650000|2022-02-25 01:14:10|30.39|27.03|30.5|27.14|30.5|27.14|30.39|27.03|0
1645751660000|2022-02-25 01:14:20|30.43|27.07|30.5|27.14|30.5|27.14|30.39|27.03|0
1645751670000|2022-02-25 01:14:30|30.46|27.1|30.5|27.14|30.5|27.14|30.46|27.1|0
1645751680000|2022-02-25 01:14:40|30.39|27.03|30.46|27.1|30.46|27.1|30.39|27.03|0
1645751690000|2022-02-25 01:14:50|30.5|27.14|30.53|27.17|30.61|27.25|30.48|27.12|0
1645751700000|2022-02-25 01:15:00|30.43|27.07|30.48|27.12|30.48|27.12|30.37|27.01|0
1645751710000|2022-02-25 01:15:10|30.46|27.1|30.61|27.25|30.61|27.25|30.46|27.1|0
1645751720000|2022-02-25 01:15:20|30.57|27.21|30.64|27.28|30.66|27.3|30.57|27.21|0
1645751730000|2022-02-25 01:15:30|30.57|27.21|30.46|27.1|30.57|27.21|30.41|27.05|0
1645751740000|2022-02-25 01:15:40|30.39|27.03|30.46|27.1|30.5|27.14|30.39|27.03|0
1645751750000|2022-02-25 01:15:50|30.64|27.28|30.62|27.26|30.64|27.28|30.6|27.24|0
1645751760000|2022-02-25 01:16:00|30.64|27.28|30.78|27.42|30.78|27.42|30.64|27.28|0
1645751770000|2022-02-25 01:16:10|30.82|27.46|30.82|27.46|30.82|27.46|30.78|27.42|0
1645751780000|2022-02-25 01:16:20|30.75|27.39|30.75|27.39|30.76|27.4|30.75|27.39|0
1645751790000|2022-02-25 01:16:30|30.78|27.42|30.68|27.32|30.78|27.42|30.68|27.32|0
1645751800000|2022-02-25 01:16:40|30.62|27.26|30.6|27.24|30.64|27.28|30.6|27.24|0
1645751810000|2022-02-25 01:16:50|30.64|27.28|30.69|27.33|30.69|27.33|30.64|27.28|0
1645751820000|2022-02-25 01:17:00|30.75|27.39|30.57|27.21|30.75|27.39|30.57|27.21|0
1645751830000|2022-02-25 01:17:10|30.6|27.24|30.75|27.39|30.75|27.39|30.6|27.24|0
1645751840000|2022-02-25 01:17:20|30.78|27.42|30.78|27.42|30.78|27.42|30.78|27.42|0
1645751850000|2022-02-25 01:17:30|30.75|27.39|30.71|27.35|30.75|27.39|30.69|27.33|0
1645751860000|2022-02-25 01:17:40|30.76|27.4|30.71|27.35|30.76|27.4|30.71|27.35|0
1645751870000|2022-02-25 01:17:50|30.76|27.4|30.76|27.4|30.78|27.42|30.75|27.39|0
1645751880000|2022-02-25 01:18:00|30.82|27.46|30.73|27.37|30.82|27.46|30.73|27.37|0
1645751890000|2022-02-25 01:18:10|30.71|27.35|30.68|27.32|30.71|27.35|30.66|27.3|0
1645751900000|2022-02-25 01:18:20|30.75|27.39|30.71|27.35|30.75|27.39|30.71|27.35|0
1645751910000|2022-02-25 01:18:30|30.68|27.32|30.68|27.32|30.68|27.32|30.68|27.32|0
1645751920000|2022-02-25 01:18:40|30.71|27.35|30.71|27.35|30.71|27.35|30.71|27.35|0
1645751930000|2022-02-25 01:18:50|30.64|27.28|30.68|27.32|30.68|27.32|30.62|27.26|0
1645751940000|2022-02-25 01:19:00|30.71|27.35|30.71|27.35|30.71|27.35|30.68|27.32|0
1645751950000|2022-02-25 01:19:10|30.68|27.32|30.68|27.32|30.68|27.32|30.68|27.32|0
1645751960000|2022-02-25 01:19:20|30.71|27.35|30.64|27.28|30.71|27.35|30.64|27.28|0
1645751970000|2022-02-25 01:19:30|30.68|27.32|30.75|27.39|30.78|27.42|30.64|27.28|0
1645751980000|2022-02-25 01:19:40|30.76|27.4|30.76|27.4|30.76|27.4|30.75|27.39|0
1645751990000|2022-02-25 01:19:50|30.75|27.39|30.78|27.42|30.78|27.42|30.71|27.35|0
1645752000000|2022-02-25 01:20:00|30.85|27.49|31.07|27.71|31.07|27.71|30.85|27.49|0
1645752010000|2022-02-25 01:20:10|31.27|27.91|31.05|27.69|31.27|27.91|31.05|27.69|0
1645752020000|2022-02-25 01:20:20|31.03|27.67|31.03|27.67|31.03|27.67|31|27.64|0
1645752030000|2022-02-25 01:20:30|31.14|27.78|31.14|27.78|31.14|27.78|31.11|27.75|0
1645752040000|2022-02-25 01:20:40|31.11|27.75|30.98|27.62|31.11|27.75|30.98|27.62|0
1645752050000|2022-02-25 01:20:50|31|27.64|31.01|27.65|31.01|27.65|31|27.64|0
1645752060000|2022-02-25 01:21:00|31.03|27.67|31|27.64|31.03|27.67|30.98|27.62|0
1645752070000|2022-02-25 01:21:10|31.01|27.65|31|27.64|31.01|27.65|31|27.64|0
1645752080000|2022-02-25 01:21:20|31.03|27.67|31.03|27.67|31.03|27.67|31.01|27.65|0
1645752090000|2022-02-25 01:21:30|31.01|27.65|31.14|27.78|31.14|27.78|31.01|27.65|0
1645752100000|2022-02-25 01:21:40|31.23|27.87|31.1|27.74|31.23|27.87|31.1|27.74|0
1645752110000|2022-02-25 01:21:50|31.09|27.73|30.96|27.6|31.09|27.73|30.96|27.6|0
1645752120000|2022-02-25 01:22:00|31|27.64|31|27.64|31|27.64|31|27.64|0
1645752130000|2022-02-25 01:22:10|30.96|27.6|30.98|27.62|30.98|27.62|30.92|27.56|0
1645752140000|2022-02-25 01:22:20|31|27.64|30.92|27.56|31|27.64|30.92|27.56|0
1645752150000|2022-02-25 01:22:30|31|27.64|30.87|27.51|31|27.64|30.87|27.51|0
1645752160000|2022-02-25 01:22:40|30.85|27.49|30.89|27.53|30.89|27.53|30.85|27.49|0
1645752170000|2022-02-25 01:22:50|31.03|27.67|31.03|27.67|31.03|27.67|31.03|27.67|0
1645752180000|2022-02-25 01:23:00|30.94|27.58|31|27.64|31.01|27.65|30.94|27.58|0
1645752190000|2022-02-25 01:23:10|31.01|27.65|30.89|27.53|31.01|27.65|30.89|27.53|0
1645752200000|2022-02-25 01:23:20|30.82|27.46|30.91|27.55|30.91|27.55|30.82|27.46|0
1645752210000|2022-02-25 01:23:30|30.96|27.6|30.92|27.56|30.96|27.6|30.92|27.56|0
1645752220000|2022-02-25 01:23:40|30.85|27.49|30.89|27.53|30.92|27.56|30.85|27.49|0
1645752230000|2022-02-25 01:23:50|30.92|27.56|30.85|27.49|30.92|27.56|30.85|27.49|0
1645752240000|2022-02-25 01:24:00|30.82|27.46|30.82|27.46|30.85|27.49|30.78|27.42|0
1645752250000|2022-02-25 01:24:10|30.71|27.35|30.75|27.39|30.75|27.39|30.71|27.35|0
1645752260000|2022-02-25 01:24:20|30.78|27.42|30.75|27.39|30.82|27.46|30.75|27.39|0
1645752270000|2022-02-25 01:24:30|30.71|27.35|30.67|27.31|30.71|27.35|30.6|27.24|0
1645752280000|2022-02-25 01:24:40|30.76|27.4|30.6|27.24|30.78|27.42|30.6|27.24|0
1645752290000|2022-02-25 01:24:50|30.57|27.21|30.57|27.21|30.57|27.21|30.53|27.17|0
1645752300000|2022-02-25 01:25:00|30.53|27.17|30.67|27.31|30.67|27.31|30.53|27.17|0
1645752310000|2022-02-25 01:25:10|30.57|27.21|30.3|26.94|30.57|27.21|30.3|26.94|0
1645752320000|2022-02-25 01:25:20|30.32|26.96|30.23|26.87|30.32|26.96|30.23|26.87|0
1645752330000|2022-02-25 01:25:30|30.28|26.92|30.35|26.99|30.35|26.99|30.28|26.92|0
1645752340000|2022-02-25 01:25:40|30.25|26.89|30.26|26.9|30.3|26.94|30.25|26.89|0
1645752350000|2022-02-25 01:25:50|30.32|26.96|30.42|27.06|30.42|27.06|30.32|26.96|0
1645752360000|2022-02-25 01:26:00|30.32|26.96|30.14|26.78|30.32|26.96|30.11|26.75|0
1645752370000|2022-02-25 01:26:10|30.09|26.73|30.11|26.75|30.11|26.75|30.04|26.68|0
1645752380000|2022-02-25 01:26:20|30.19|26.83|30.25|26.89|30.25|26.89|30.19|26.83|0
1645752390000|2022-02-25 01:26:30|30.28|26.92|30.28|26.92|30.28|26.92|30.25|26.89|0
1645752400000|2022-02-25 01:26:40|30.35|26.99|30.37|27.01|30.39|27.03|30.35|26.99|0
1645752410000|2022-02-25 01:26:50|30.35|26.99|30.25|26.89|30.35|26.99|30.25|26.89|0
1645752420000|2022-02-25 01:27:00|30.32|26.96|30.32|26.96|30.32|26.96|30.3|26.94|0
1645752430000|2022-02-25 01:27:10|30.42|27.06|30.44|27.08|30.51|27.15|30.42|27.06|0
1645752440000|2022-02-25 01:27:20|30.46|27.1|30.49|27.13|30.49|27.13|30.46|27.1|0
1645752450000|2022-02-25 01:27:30|30.53|27.17|30.73|27.37|30.73|27.37|30.53|27.17|0
1645752460000|2022-02-25 01:27:40|30.65|27.29|30.57|27.21|30.65|27.29|30.57|27.21|0
1645752470000|2022-02-25 01:27:50|30.51|27.15|30.53|27.17|30.53|27.17|30.51|27.15|0
1645752480000|2022-02-25 01:28:00|30.44|27.08|30.53|27.17|30.55|27.19|30.44|27.08|0
1645752490000|2022-02-25 01:28:10|30.49|27.13|30.46|27.1|30.49|27.13|30.46|27.1|0
1645752500000|2022-02-25 01:28:20|30.42|27.06|30.46|27.1|30.46|27.1|30.41|27.05|0
1645752510000|2022-02-25 01:28:30|30.42|27.06|30.39|27.03|30.46|27.1|30.39|27.03|0
1645752520000|2022-02-25 01:28:40|30.41|27.05|30.32|26.96|30.41|27.05|30.32|26.96|0
1645752530000|2022-02-25 01:28:50|30.28|26.92|30.3|26.94|30.32|26.96|30.25|26.89|0
1645752540000|2022-02-25 01:29:00|30.32|26.96|30.41|27.05|30.46|27.1|30.32|26.96|0
1645752550000|2022-02-25 01:29:10|30.46|27.1|30.49|27.13|30.49|27.13|30.46|27.1|0
1645752560000|2022-02-25 01:29:20|30.35|26.99|30.3|26.94|30.41|27.05|30.28|26.92|0
1645752570000|2022-02-25 01:29:30|30.39|27.03|30.26|26.9|30.39|27.03|30.25|26.89|0
1645752580000|2022-02-25 01:29:40|30.25|26.89|30.25|26.89|30.25|26.89|30.19|26.83|0
1645752590000|2022-02-25 01:29:50|30.18|26.82|30.32|26.96|30.32|26.96|30.18|26.82|0
1645752600000|2022-02-25 01:30:00|30.37|27.01|30.57|27.21|30.57|27.21|30.37|27.01|0
1645752610000|2022-02-25 01:30:10|30.6|27.24|30.85|27.49|30.85|27.49|30.6|27.24|0
1645752620000|2022-02-25 01:30:20|30.74|27.38|30.83|27.47|30.83|27.47|30.74|27.38|0
1645752630000|2022-02-25 01:30:30|30.78|27.42|30.85|27.49|30.85|27.49|30.76|27.4|0
1645752640000|2022-02-25 01:30:40|30.8|27.44|30.85|27.49|30.85|27.49|30.8|27.44|0
1645752650000|2022-02-25 01:30:50|30.83|27.47|30.67|27.31|30.85|27.49|30.67|27.31|0
1645752660000|2022-02-25 01:31:00|30.74|27.38|30.6|27.24|30.74|27.38|30.56|27.2|0
1645752670000|2022-02-25 01:31:10|30.56|27.2|30.53|27.17|30.56|27.2|30.48|27.12|0
1645752680000|2022-02-25 01:31:20|30.49|27.13|30.39|27.03|30.49|27.13|30.39|27.03|0
1645752690000|2022-02-25 01:31:30|30.32|26.96|30.35|26.99|30.35|26.99|30.32|26.96|0
1645752700000|2022-02-25 01:31:40|30.28|26.92|30.32|26.96|30.35|26.99|30.28|26.92|0
1645752710000|2022-02-25 01:31:50|30.33|26.97|30.37|27.01|30.39|27.03|30.33|26.97|0
1645752720000|2022-02-25 01:32:00|30.46|27.1|30.35|26.99|30.46|27.1|30.35|26.99|0
1645752730000|2022-02-25 01:32:10|30.39|27.03|30.35|26.99|30.49|27.13|30.35|26.99|0
1645752740000|2022-02-25 01:32:20|30.39|27.03|30.48|27.12|30.51|27.15|30.39|27.03|0
1645752750000|2022-02-25 01:32:30|30.35|26.99|30.42|27.06|30.42|27.06|30.35|26.99|0
1645752760000|2022-02-25 01:32:40|30.39|27.03|30.46|27.1|30.46|27.1|30.39|27.03|0
1645752770000|2022-02-25 01:32:50|30.42|27.06|30.64|27.28|30.64|27.28|30.42|27.06|0
1645752780000|2022-02-25 01:33:00|30.56|27.2|30.64|27.28|30.64|27.28|30.56|27.2|0
1645752790000|2022-02-25 01:33:10|30.62|27.26|30.6|27.24|30.62|27.26|30.56|27.2|0
1645752800000|2022-02-25 01:33:20|30.53|27.17|30.44|27.08|30.56|27.2|30.44|27.08|0
1645752810000|2022-02-25 01:33:30|30.46|27.1|30.51|27.15|30.51|27.15|30.42|27.06|0
1645752820000|2022-02-25 01:33:40|30.53|27.17|30.56|27.2|30.6|27.24|30.53|27.17|0
1645752830000|2022-02-25 01:33:50|30.55|27.19|30.62|27.26|30.62|27.26|30.55|27.19|0
1645752840000|2022-02-25 01:34:00|30.56|27.2|30.6|27.24|30.6|27.24|30.56|27.2|0
1645752850000|2022-02-25 01:34:10|30.67|27.31|30.67|27.31|30.67|27.31|30.67|27.31|0
1645752860000|2022-02-25 01:34:20|30.6|27.24|30.49|27.13|30.6|27.24|30.49|27.13|0
1645752870000|2022-02-25 01:34:30|30.4|27.04|30.46|27.1|30.46|27.1|30.35|26.99|0
1645752880000|2022-02-25 01:34:40|30.67|27.31|30.67|27.31|30.72|27.36|30.67|27.31|0
1645752890000|2022-02-25 01:34:50|30.65|27.29|30.71|27.35|30.71|27.35|30.65|27.29|0
1645752900000|2022-02-25 01:35:00|30.76|27.4|30.71|27.35|30.76|27.4|30.65|27.29|0
1645752910000|2022-02-25 01:35:10|30.74|27.38|30.74|27.38|30.74|27.38|30.71|27.35|0
1645752920000|2022-02-25 01:35:20|30.71|27.35|30.74|27.38|30.74|27.38|30.71|27.35|0
1645752930000|2022-02-25 01:35:30|30.76|27.4|30.62|27.26|30.76|27.4|30.62|27.26|0
1645752940000|2022-02-25 01:35:40|30.6|27.24|30.51|27.15|30.67|27.31|30.51|27.15|0
1645752950000|2022-02-25 01:35:50|30.53|27.17|30.46|27.1|30.53|27.17|30.46|27.1|0
1645752960000|2022-02-25 01:36:00|30.49|27.13|30.46|27.1|30.49|27.13|30.46|27.1|0
1645752970000|2022-02-25 01:36:10|30.51|27.15|30.42|27.06|30.51|27.15|30.42|27.06|0
1645752980000|2022-02-25 01:36:20|30.32|26.96|30.24|26.88|30.32|26.96|30.24|26.88|0
1645752990000|2022-02-25 01:36:30|30.17|26.81|30.32|26.96|30.32|26.96|30.17|26.81|0
1645753000000|2022-02-25 01:36:40|30.3|26.94|30.37|27.01|30.37|27.01|30.3|26.94|0
1645753010000|2022-02-25 01:36:50|30.35|26.99|30.24|26.88|30.35|26.99|30.24|26.88|0
1645753020000|2022-02-25 01:37:00|30.28|26.92|30.3|26.94|30.3|26.94|30.28|26.92|0
1645753030000|2022-02-25 01:37:10|30.42|27.06|30.46|27.1|30.46|27.1|30.4|27.04|0
1645753040000|2022-02-25 01:37:20|30.44|27.08|30.4|27.04|30.44|27.08|30.4|27.04|0
1645753050000|2022-02-25 01:37:30|30.44|27.08|30.46|27.1|30.46|27.1|30.42|27.06|0
1645753060000|2022-02-25 01:37:40|30.42|27.06|30.4|27.04|30.42|27.06|30.39|27.03|0
1645753070000|2022-02-25 01:37:50|30.42|27.06|30.31|26.95|30.42|27.06|30.31|26.95|0
1645753080000|2022-02-25 01:38:00|30.39|27.03|30.4|27.04|30.44|27.08|30.39|27.03|0
1645753090000|2022-02-25 01:38:10|30.37|27.01|30.24|26.88|30.37|27.01|30.21|26.85|0
1645753100000|2022-02-25 01:38:20|30.26|26.9|30.24|26.88|30.26|26.9|30.24|26.88|0
1645753110000|2022-02-25 01:38:30|30.26|26.9|30.31|26.95|30.35|26.99|30.24|26.88|0
1645753120000|2022-02-25 01:38:40|30.39|27.03|30.35|26.99|30.39|27.03|30.35|26.99|0
1645753130000|2022-02-25 01:38:50|30.3|26.94|30.21|26.85|30.3|26.94|30.21|26.85|0
1645753140000|2022-02-25 01:39:00|30.19|26.83|30.21|26.85|30.21|26.85|30.19|26.83|0
1645753150000|2022-02-25 01:39:10|30.14|26.78|30.1|26.74|30.17|26.81|30.1|26.74|0
1645753160000|2022-02-25 01:39:20|30.14|26.78|30.21|26.85|30.24|26.88|30.14|26.78|0
1645753170000|2022-02-25 01:39:30|30.16|26.8|30.16|26.8|30.17|26.81|30.16|26.8|0
1645753180000|2022-02-25 01:39:40|30.14|26.78|30.03|26.67|30.14|26.78|30.03|26.67|0
1645753190000|2022-02-25 01:39:50|30.07|26.71|30.03|26.67|30.07|26.71|30.03|26.67|0
1645753200000|2022-02-25 01:40:00|29.93|26.57|29.86|26.5|29.93|26.57|29.86|26.5|0
1645753210000|2022-02-25 01:40:10|29.93|26.57|29.96|26.6|30.07|26.71|29.93|26.57|0
1645753220000|2022-02-25 01:40:20|29.89|26.53|29.74|26.38|29.89|26.53|29.74|26.38|0
1645753230000|2022-02-25 01:40:30|29.65|26.29|29.65|26.29|29.68|26.32|29.65|26.29|0
1645753240000|2022-02-25 01:40:40|29.67|26.31|29.65|26.29|29.68|26.32|29.65|26.29|0
1645753250000|2022-02-25 01:40:50|29.67|26.31|29.68|26.32|29.68|26.32|29.65|26.29|0
1645753260000|2022-02-25 01:41:00|29.65|26.29|29.65|26.29|29.68|26.32|29.65|26.29|0
1645753270000|2022-02-25 01:41:10|29.67|26.31|29.65|26.29|29.72|26.36|29.65|26.29|0
1645753280000|2022-02-25 01:41:20|29.67|26.31|29.68|26.32|29.72|26.36|29.67|26.31|0
1645753290000|2022-02-25 01:41:30|29.65|26.29|30.31|26.95|30.31|26.95|29.65|26.29|0
1645753300000|2022-02-25 01:41:40|30.28|26.92|30.33|26.97|30.33|26.97|30.24|26.88|0
1645753310000|2022-02-25 01:41:50|30.31|26.95|29.7|26.34|30.35|26.99|29.7|26.34|0
1645753320000|2022-02-25 01:42:00|29.77|26.41|29.79|26.43|29.79|26.43|29.77|26.41|0
1645753330000|2022-02-25 01:42:10|29.82|26.46|29.84|26.48|29.89|26.53|29.82|26.46|0
1645753340000|2022-02-25 01:42:20|29.86|26.5|29.86|26.5|29.93|26.57|29.86|26.5|0
1645753350000|2022-02-25 01:42:30|29.82|26.46|29.96|26.6|29.98|26.62|29.82|26.46|0
1645753360000|2022-02-25 01:42:40|29.89|26.53|29.86|26.5|29.89|26.53|29.86|26.5|0
1645753370000|2022-02-25 01:42:50|29.84|26.48|29.82|26.46|29.84|26.48|29.79|26.43|0
1645753380000|2022-02-25 01:43:00|29.77|26.41|29.65|26.29|29.79|26.43|29.65|26.29|0
1645753390000|2022-02-25 01:43:10|29.68|26.32|29.7|26.34|29.7|26.34|29.68|26.32|0
1645753400000|2022-02-25 01:43:20|29.72|26.36|29.82|26.46|29.82|26.46|29.72|26.36|0
1645753410000|2022-02-25 01:43:30|29.75|26.39|29.75|26.39|29.77|26.41|29.73|26.37|0
1645753420000|2022-02-25 01:43:40|29.68|26.32|29.68|26.32|29.68|26.32|29.68|26.32|0
1645753430000|2022-02-25 01:43:50|29.72|26.36|29.73|26.37|29.75|26.39|29.68|26.32|0
1645753440000|2022-02-25 01:44:00|29.75|26.39|29.79|26.43|29.79|26.43|29.75|26.39|0
1645753450000|2022-02-25 01:44:10|29.8|26.44|29.65|26.29|29.8|26.44|29.65|26.29|0
1645753460000|2022-02-25 01:44:20|29.68|26.32|29.65|26.29|29.68|26.32|29.65|26.29|0
1645753470000|2022-02-25 01:44:30|29.66|26.3|29.65|26.29|29.66|26.3|29.65|26.29|0
1645753490000|2022-02-25 01:44:50|29.72|26.36|29.65|26.29|29.72|26.36|29.65|26.29|0
1645753500000|2022-02-25 01:45:00|29.27|25.91|29.39|26.03|29.39|26.03|29.27|25.91|0
1645753510000|2022-02-25 01:45:10|29.44|26.08|29.41|26.05|29.44|26.08|29.34|25.98|0
1645753520000|2022-02-25 01:45:20|29.54|26.18|29.54|26.18|29.54|26.18|29.54|26.18|0
1645753530000|2022-02-25 01:45:30|29.61|26.25|29.58|26.22|29.61|26.25|29.58|26.22|0
1645753540000|2022-02-25 01:45:40|29.54|26.18|29.61|26.25|29.61|26.25|29.54|26.18|0
1645753550000|2022-02-25 01:45:50|29.65|26.29|29.59|26.23|29.65|26.29|29.59|26.23|0
1645753560000|2022-02-25 01:46:00|29.56|26.2|29.56|26.2|29.58|26.22|29.54|26.18|0
1645753570000|2022-02-25 01:46:10|29.58|26.22|29.47|26.11|29.58|26.22|29.46|26.1|0
1645753580000|2022-02-25 01:46:20|29.34|25.98|29.28|25.92|29.34|25.98|29.28|25.92|0
1645753590000|2022-02-25 01:46:30|29.23|25.87|29.23|25.87|29.3|25.94|29.23|25.87|0
1645753600000|2022-02-25 01:46:40|29.2|25.84|29.23|25.87|29.27|25.91|29.17|25.81|0
1645753610000|2022-02-25 01:46:50|29.27|25.91|29.27|25.91|29.27|25.91|29.27|25.91|0
1645753620000|2022-02-25 01:47:00|29.2|25.84|29.3|25.94|29.3|25.94|29.18|25.82|0
1645753630000|2022-02-25 01:47:10|29.32|25.96|29.23|25.87|29.34|25.98|29.23|25.87|0
1645753640000|2022-02-25 01:47:20|29.34|25.98|29.34|25.98|29.35|25.99|29.34|25.98|0
1645753650000|2022-02-25 01:47:30|29.37|26.01|29.47|26.11|29.47|26.11|29.37|26.01|0
1645753660000|2022-02-25 01:47:40|29.41|26.05|29.37|26.01|29.41|26.05|29.37|26.01|0
1645753670000|2022-02-25 01:47:50|29.39|26.03|29.37|26.01|29.39|26.03|29.37|26.01|0
1645753680000|2022-02-25 01:48:00|29.34|25.98|29.37|26.01|29.41|26.05|29.34|25.98|0
1645753690000|2022-02-25 01:48:10|29.3|25.94|29.23|25.87|29.3|25.94|29.23|25.87|0
1645753700000|2022-02-25 01:48:20|29.2|25.84|29.23|25.87|29.23|25.87|29.2|25.84|0
1645753710000|2022-02-25 01:48:30|29.15|25.79|29.03|25.67|29.18|25.82|29.03|25.67|0
1645753720000|2022-02-25 01:48:40|29.06|25.7|29.03|25.67|29.06|25.7|29.03|25.67|0
1645753730000|2022-02-25 01:48:50|28.96|25.6|28.91|25.55|28.96|25.6|28.91|25.55|0
1645753740000|2022-02-25 01:49:00|28.94|25.58|28.93|25.57|28.96|25.6|28.93|25.57|0
1645753750000|2022-02-25 01:49:10|28.89|25.53|28.76|25.4|28.89|25.53|28.76|25.4|0
1645753760000|2022-02-25 01:49:20|28.81|25.45|28.76|25.4|28.82|25.46|28.76|25.4|0
1645753770000|2022-02-25 01:49:30|28.74|25.38|28.76|25.4|28.76|25.4|28.74|25.38|0
1645753780000|2022-02-25 01:49:40|28.79|25.43|28.91|25.55|28.91|25.55|28.79|25.43|0
1645753790000|2022-02-25 01:49:50|28.96|25.6|29.03|25.67|29.06|25.7|28.96|25.6|0
1645753800000|2022-02-25 01:50:00|28.99|25.63|28.93|25.57|28.99|25.63|28.86|25.5|0
1645753810000|2022-02-25 01:50:10|28.96|25.6|29.1|25.74|29.1|25.74|28.96|25.6|0
1645753820000|2022-02-25 01:50:20|29.03|25.67|29.03|25.67|29.06|25.7|29.03|25.67|0
1645753830000|2022-02-25 01:50:30|29.06|25.7|29.21|25.85|29.21|25.85|29.06|25.7|0
1645753840000|2022-02-25 01:50:40|29.2|25.84|29.2|25.84|29.2|25.84|29.16|25.8|0
1645753850000|2022-02-25 01:50:50|29.16|25.8|29.2|25.84|29.2|25.84|29.16|25.8|0
1645753860000|2022-02-25 01:51:00|29.23|25.87|29.16|25.8|29.27|25.91|29.16|25.8|0
1645753870000|2022-02-25 01:51:10|29.13|25.77|29.18|25.82|29.18|25.82|29.13|25.77|0
1645753880000|2022-02-25 01:51:20|29.21|25.85|29.27|25.91|29.27|25.91|29.2|25.84|0
1645753890000|2022-02-25 01:51:30|29.23|25.87|29.16|25.8|29.23|25.87|29.16|25.8|0
1645753900000|2022-02-25 01:51:40|29.13|25.77|29.16|25.8|29.16|25.8|29.13|25.77|0
1645753910000|2022-02-25 01:51:50|29.1|25.74|29.15|25.79|29.16|25.8|29.1|25.74|0
1645753920000|2022-02-25 01:52:00|29.16|25.8|29.37|26.01|29.37|26.01|29.16|25.8|0
1645753930000|2022-02-25 01:52:10|29.39|26.03|29.34|25.98|29.39|26.03|29.32|25.96|0
1645753940000|2022-02-25 01:52:20|29.32|25.96|29.25|25.89|29.32|25.96|29.25|25.89|0
1645753950000|2022-02-25 01:52:30|29.23|25.87|29.16|25.8|29.23|25.87|29.1|25.74|0
1645753960000|2022-02-25 01:52:40|29.2|25.84|29.28|25.92|29.28|25.92|29.2|25.84|0
1645753970000|2022-02-25 01:52:50|29.27|25.91|29.13|25.77|29.27|25.91|29.13|25.77|0
1645753980000|2022-02-25 01:53:00|29.11|25.75|29.03|25.67|29.11|25.75|29.03|25.67|0
1645753990000|2022-02-25 01:53:10|28.99|25.63|28.99|25.63|28.99|25.63|28.99|25.63|0
1645754000000|2022-02-25 01:53:20|29.03|25.67|28.99|25.63|29.03|25.67|28.99|25.63|0
1645754010000|2022-02-25 01:53:30|29.03|25.67|29.08|25.72|29.08|25.72|29.03|25.67|0
1645754020000|2022-02-25 01:53:40|29.09|25.73|29.06|25.7|29.09|25.73|29.06|25.7|0
1645754030000|2022-02-25 01:53:50|29.08|25.72|29.11|25.75|29.11|25.75|29.03|25.67|0
1645754040000|2022-02-25 01:54:00|29.09|25.73|29.09|25.73|29.16|25.8|29.09|25.73|0
1645754050000|2022-02-25 01:54:10|29.13|25.77|29.13|25.77|29.16|25.8|29.09|25.73|0
1645754060000|2022-02-25 01:54:20|29.15|25.79|29.09|25.73|29.15|25.79|29.09|25.73|0
1645754070000|2022-02-25 01:54:30|29.13|25.77|29.09|25.73|29.13|25.77|29.09|25.73|0
1645754080000|2022-02-25 01:54:40|29.11|25.75|29.23|25.87|29.23|25.87|29.11|25.75|0
1645754090000|2022-02-25 01:54:50|29.2|25.84|29.3|25.94|29.3|25.94|29.16|25.8|0
1645754100000|2022-02-25 01:55:00|29.32|25.96|29.27|25.91|29.33|25.97|29.27|25.91|0
1645754110000|2022-02-25 01:55:10|29.28|25.92|29.2|25.84|29.28|25.92|29.2|25.84|0
1645754120000|2022-02-25 01:55:20|29.23|25.87|29.2|25.84|29.23|25.87|29.2|25.84|0
1645754130000|2022-02-25 01:55:30|29.16|25.8|29.04|25.68|29.2|25.84|29.04|25.68|0
1645754140000|2022-02-25 01:55:40|29.16|25.8|29.13|25.77|29.16|25.8|29.13|25.77|0
1645754150000|2022-02-25 01:55:50|29.09|25.73|29.13|25.77|29.13|25.77|29.09|25.73|0
1645754160000|2022-02-25 01:56:00|29.16|25.8|29.2|25.84|29.2|25.84|29.16|25.8|0
1645754170000|2022-02-25 01:56:10|29.16|25.8|29.13|25.77|29.16|25.8|29.13|25.77|0
1645754180000|2022-02-25 01:56:20|29.06|25.7|29.09|25.73|29.09|25.73|29.06|25.7|0
1645754190000|2022-02-25 01:56:30|29.13|25.77|29.14|25.78|29.14|25.78|29.13|25.77|0
1645754200000|2022-02-25 01:56:40|29.13|25.77|29.09|25.73|29.14|25.78|29.09|25.73|0
1645754210000|2022-02-25 01:56:50|29.08|25.72|29.11|25.75|29.11|25.75|29.08|25.72|0
1645754220000|2022-02-25 01:57:00|29.16|25.8|29.26|25.9|29.27|25.91|29.16|25.8|0
1645754230000|2022-02-25 01:57:10|29.33|25.97|29.37|26.01|29.4|26.04|29.33|25.97|0
1645754240000|2022-02-25 01:57:20|29.44|26.08|29.26|25.9|29.44|26.08|29.26|25.9|0
1645754250000|2022-02-25 01:57:30|29.25|25.89|29.23|25.87|29.25|25.89|29.2|25.84|0
1645754260000|2022-02-25 01:57:40|29.4|26.04|29.47|26.11|29.47|26.11|29.4|26.04|0
1645754270000|2022-02-25 01:57:50|29.54|26.18|29.51|26.15|29.54|26.18|29.47|26.11|0
1645754280000|2022-02-25 01:58:00|29.47|26.11|29.51|26.15|29.51|26.15|29.47|26.11|0
1645754290000|2022-02-25 01:58:10|29.54|26.18|29.54|26.18|29.56|26.2|29.54|26.18|0
1645754300000|2022-02-25 01:58:20|29.57|26.21|29.56|26.2|29.57|26.21|29.54|26.18|0
1645754310000|2022-02-25 01:58:30|29.57|26.21|29.61|26.25|29.64|26.28|29.57|26.21|0
1645754320000|2022-02-25 01:58:40|29.64|26.28|29.66|26.3|29.66|26.3|29.64|26.28|0
1645754330000|2022-02-25 01:58:50|29.71|26.35|29.61|26.25|29.71|26.35|29.61|26.25|0
1645754340000|2022-02-25 01:59:00|29.66|26.3|29.68|26.32|29.68|26.32|29.57|26.21|0
1645754350000|2022-02-25 01:59:10|29.64|26.28|29.64|26.28|29.64|26.28|29.61|26.25|0
1645754360000|2022-02-25 01:59:20|29.54|26.18|29.54|26.18|29.57|26.21|29.52|26.16|0
1645754370000|2022-02-25 01:59:30|29.68|26.32|29.94|26.58|29.94|26.58|29.68|26.32|0
1645754380000|2022-02-25 01:59:40|30.01|26.65|29.83|26.47|30.01|26.65|29.83|26.47|0
1645754390000|2022-02-25 01:59:50|29.82|26.46|30.01|26.65|30.01|26.65|29.82|26.46|0
1645754400000|2022-02-25 02:00:00|29.96|26.6|29.85|26.49|29.96|26.6|29.85|26.49|0
1645754410000|2022-02-25 02:00:10|29.82|26.46|29.82|26.46|29.85|26.49|29.82|26.46|0
1645754420000|2022-02-25 02:00:20|29.85|26.49|29.94|26.58|29.94|26.58|29.85|26.49|0
1645754430000|2022-02-25 02:00:30|29.92|26.56|29.78|26.42|29.92|26.56|29.78|26.42|0
1645754440000|2022-02-25 02:00:40|29.68|26.32|29.82|26.46|29.82|26.46|29.68|26.32|0
1645754450000|2022-02-25 02:00:50|29.85|26.49|29.76|26.4|29.85|26.49|29.76|26.4|0
1645754460000|2022-02-25 02:01:00|29.78|26.42|29.82|26.46|29.85|26.49|29.78|26.42|0
1645754470000|2022-02-25 02:01:10|29.85|26.49|29.9|26.54|29.92|26.56|29.85|26.49|0
1645754480000|2022-02-25 02:01:20|29.96|26.6|29.96|26.6|29.97|26.61|29.96|26.6|0
1645754490000|2022-02-25 02:01:30|29.97|26.61|29.99|26.63|30.03|26.67|29.97|26.61|0
1645754500000|2022-02-25 02:01:40|29.96|26.6|29.96|26.6|29.96|26.6|29.96|26.6|0
1645754510000|2022-02-25 02:01:50|29.97|26.61|29.99|26.63|29.99|26.63|29.96|26.6|0
1645754520000|2022-02-25 02:02:00|30.01|26.65|29.92|26.56|30.01|26.65|29.9|26.54|0
1645754530000|2022-02-25 02:02:10|29.85|26.49|29.9|26.54|29.9|26.54|29.85|26.49|0
1645754540000|2022-02-25 02:02:20|30.03|26.67|29.92|26.56|30.03|26.67|29.92|26.56|0
1645754550000|2022-02-25 02:02:30|29.89|26.53|29.89|26.53|29.9|26.54|29.85|26.49|0
1645754560000|2022-02-25 02:02:40|29.92|26.56|29.9|26.54|29.92|26.56|29.9|26.54|0
1645754570000|2022-02-25 02:02:50|29.92|26.56|29.89|26.53|29.92|26.56|29.85|26.49|0
1645754580000|2022-02-25 02:03:00|29.87|26.51|29.89|26.53|29.89|26.53|29.85|26.49|0
1645754590000|2022-02-25 02:03:10|29.87|26.51|29.85|26.49|29.87|26.51|29.85|26.49|0
1645754600000|2022-02-25 02:03:20|29.82|26.46|29.85|26.49|29.85|26.49|29.82|26.46|0
1645754610000|2022-02-25 02:03:30|29.83|26.47|29.85|26.49|29.85|26.49|29.83|26.47|0
1645754620000|2022-02-25 02:03:40|29.89|26.53|29.85|26.49|29.89|26.53|29.85|26.49|0
1645754630000|2022-02-25 02:03:50|29.78|26.42|29.85|26.49|29.85|26.49|29.78|26.42|0
1645754640000|2022-02-25 02:04:00|29.89|26.53|29.78|26.42|29.89|26.53|29.78|26.42|0
1645754650000|2022-02-25 02:04:10|29.71|26.35|29.71|26.35|29.71|26.35|29.64|26.28|0
1645754660000|2022-02-25 02:04:20|29.68|26.32|29.64|26.28|29.69|26.33|29.64|26.28|0
1645754670000|2022-02-25 02:04:30|29.71|26.35|29.66|26.3|29.71|26.35|29.66|26.3|0
1645754680000|2022-02-25 02:04:40|29.64|26.28|29.66|26.3|29.66|26.3|29.64|26.28|0
1645754690000|2022-02-25 02:04:50|29.64|26.28|29.75|26.39|29.75|26.39|29.64|26.28|0
1645754700000|2022-02-25 02:05:00|29.71|26.35|29.73|26.37|29.73|26.37|29.61|26.25|0
1645754710000|2022-02-25 02:05:10|29.78|26.42|29.73|26.37|29.78|26.42|29.73|26.37|0
1645754720000|2022-02-25 02:05:20|29.71|26.35|29.73|26.37|29.73|26.37|29.69|26.33|0
1645754730000|2022-02-25 02:05:30|29.78|26.42|29.85|26.49|29.85|26.49|29.78|26.42|0
1645754740000|2022-02-25 02:05:40|29.82|26.46|29.92|26.56|29.92|26.56|29.82|26.46|0
1645754750000|2022-02-25 02:05:50|29.96|26.6|29.99|26.63|30.01|26.65|29.96|26.6|0
1645754760000|2022-02-25 02:06:00|29.97|26.61|30.08|26.72|30.08|26.72|29.97|26.61|0
1645754770000|2022-02-25 02:06:10|30.13|26.77|30.1|26.74|30.13|26.77|30.1|26.74|0
1645754780000|2022-02-25 02:06:20|30.13|26.77|30.13|26.77|30.17|26.81|30.11|26.75|0
1645754790000|2022-02-25 02:06:30|30.2|26.84|30.13|26.77|30.2|26.84|30.13|26.77|0
1645754800000|2022-02-25 02:06:40|30.06|26.7|30.06|26.7|30.1|26.74|30.06|26.7|0
1645754810000|2022-02-25 02:06:50|30.1|26.74|30.03|26.67|30.1|26.74|30.03|26.67|0
1645754820000|2022-02-25 02:07:00|30.06|26.7|30.13|26.77|30.13|26.77|30.06|26.7|0
1645754830000|2022-02-25 02:07:10|30.1|26.74|30.03|26.67|30.1|26.74|30.03|26.67|0
1645754840000|2022-02-25 02:07:20|29.99|26.63|29.99|26.63|29.99|26.63|29.97|26.61|0
1645754850000|2022-02-25 02:07:30|29.95|26.59|29.95|26.59|29.95|26.59|29.95|26.59|0
1645754860000|2022-02-25 02:07:40|29.94|26.58|29.99|26.63|30.01|26.65|29.94|26.58|0
1645754870000|2022-02-25 02:07:50|30.06|26.7|30.02|26.66|30.06|26.7|30.02|26.66|0
1645754880000|2022-02-25 02:08:00|29.99|26.63|29.95|26.59|29.99|26.63|29.92|26.56|0
1645754890000|2022-02-25 02:08:10|29.88|26.52|29.85|26.49|29.88|26.52|29.85|26.49|0
1645754900000|2022-02-25 02:08:20|29.82|26.46|29.78|26.42|29.85|26.49|29.78|26.42|0
1645754910000|2022-02-25 02:08:30|29.82|26.46|29.78|26.42|29.82|26.46|29.78|26.42|0
1645754920000|2022-02-25 02:08:40|29.75|26.39|29.75|26.39|29.75|26.39|29.75|26.39|0
1645754930000|2022-02-25 02:08:50|29.71|26.35|29.81|26.45|29.81|26.45|29.71|26.35|0
1645754940000|2022-02-25 02:09:00|29.76|26.4|29.78|26.42|29.81|26.45|29.76|26.4|0
1645754950000|2022-02-25 02:09:10|29.76|26.4|29.75|26.39|29.76|26.4|29.75|26.39|0
1645754960000|2022-02-25 02:09:20|29.81|26.45|29.78|26.42|29.81|26.45|29.78|26.42|0
1645754970000|2022-02-25 02:09:30|29.8|26.44|29.8|26.44|29.8|26.44|29.78|26.42|0
1645754980000|2022-02-25 02:09:40|29.78|26.42|29.73|26.37|29.78|26.42|29.68|26.32|0
1645754990000|2022-02-25 02:09:50|29.75|26.39|29.66|26.3|29.75|26.39|29.64|26.28|0
1645755000000|2022-02-25 02:10:00|29.61|26.25|29.57|26.21|29.62|26.26|29.57|26.21|0
1645755010000|2022-02-25 02:10:10|29.52|26.16|29.47|26.11|29.52|26.16|29.47|26.11|0
1645755020000|2022-02-25 02:10:20|29.43|26.07|29.43|26.07|29.43|26.07|29.43|26.07|0
1645755030000|2022-02-25 02:10:30|29.4|26.04|29.45|26.09|29.45|26.09|29.4|26.04|0
1645755040000|2022-02-25 02:10:40|29.43|26.07|29.36|26|29.43|26.07|29.36|26|0
1645755050000|2022-02-25 02:10:50|29.4|26.04|29.4|26.04|29.4|26.04|29.4|26.04|0
1645755060000|2022-02-25 02:11:00|29.43|26.07|29.43|26.07|29.47|26.11|29.43|26.07|0
1645755070000|2022-02-25 02:11:10|29.36|26|29.26|25.9|29.36|26|29.23|25.87|0
1645755080000|2022-02-25 02:11:20|29.23|25.87|29.36|26|29.36|26|29.23|25.87|0
1645755090000|2022-02-25 02:11:30|29.38|26.02|29.3|25.94|29.38|26.02|29.3|25.94|0
1645755100000|2022-02-25 02:11:40|29.35|25.99|29.38|26.02|29.38|26.02|29.35|25.99|0
1645755110000|2022-02-25 02:11:50|29.4|26.04|29.36|26|29.4|26.04|29.33|25.97|0
1645755120000|2022-02-25 02:12:00|29.38|26.02|29.36|26|29.4|26.04|29.33|25.97|0
1645755130000|2022-02-25 02:12:10|29.47|26.11|29.5|26.14|29.61|26.25|29.47|26.11|0
1645755140000|2022-02-25 02:12:20|29.45|26.09|29.5|26.14|29.5|26.14|29.45|26.09|0
1645755150000|2022-02-25 02:12:30|29.43|26.07|29.48|26.12|29.48|26.12|29.43|26.07|0
1645755160000|2022-02-25 02:12:40|29.47|26.11|29.45|26.09|29.5|26.14|29.43|26.07|0
1645755170000|2022-02-25 02:12:50|29.47|26.11|29.5|26.14|29.5|26.14|29.47|26.11|0
1645755180000|2022-02-25 02:13:00|29.52|26.16|29.5|26.14|29.52|26.16|29.47|26.11|0
1645755190000|2022-02-25 02:13:10|29.43|26.07|29.36|26|29.43|26.07|29.33|25.97|0
1645755200000|2022-02-25 02:13:20|29.38|26.02|29.47|26.11|29.47|26.11|29.38|26.02|0
1645755210000|2022-02-25 02:13:30|29.57|26.21|29.5|26.14|29.57|26.21|29.5|26.14|0
1645755220000|2022-02-25 02:13:40|29.57|26.21|29.67|26.31|29.67|26.31|29.57|26.21|0
1645755230000|2022-02-25 02:13:50|29.64|26.28|29.69|26.33|29.69|26.33|29.61|26.25|0
1645755240000|2022-02-25 02:14:00|29.67|26.31|29.66|26.3|29.67|26.31|29.66|26.3|0
1645755250000|2022-02-25 02:14:10|29.67|26.31|29.83|26.47|29.85|26.49|29.67|26.31|0
1645755260000|2022-02-25 02:14:20|29.81|26.45|29.78|26.42|29.81|26.45|29.78|26.42|0
1645755270000|2022-02-25 02:14:30|29.71|26.35|29.66|26.3|29.71|26.35|29.66|26.3|0
1645755280000|2022-02-25 02:14:40|29.64|26.28|29.66|26.3|29.71|26.35|29.64|26.28|0
1645755290000|2022-02-25 02:14:50|29.69|26.33|29.74|26.38|29.8|26.44|29.69|26.33|0
1645755300000|2022-02-25 02:15:00|29.66|26.3|29.66|26.3|29.66|26.3|29.66|26.3|0
1645755310000|2022-02-25 02:15:10|29.67|26.31|29.74|26.38|29.74|26.38|29.67|26.31|0
1645755320000|2022-02-25 02:15:20|29.85|26.49|29.81|26.45|29.85|26.49|29.81|26.45|0
1645755330000|2022-02-25 02:15:30|29.78|26.42|29.83|26.47|29.83|26.47|29.78|26.42|0
1645755340000|2022-02-25 02:15:40|29.85|26.49|29.85|26.49|29.93|26.57|29.85|26.49|0
1645755350000|2022-02-25 02:15:50|29.81|26.45|29.78|26.42|29.81|26.45|29.74|26.38|0
1645755360000|2022-02-25 02:16:00|29.76|26.4|29.76|26.4|29.78|26.42|29.74|26.38|0
1645755370000|2022-02-25 02:16:10|29.81|26.45|29.81|26.45|29.81|26.45|29.78|26.42|0
1645755380000|2022-02-25 02:16:20|29.78|26.42|29.67|26.31|29.78|26.42|29.67|26.31|0
1645755390000|2022-02-25 02:16:30|29.64|26.28|29.52|26.16|29.66|26.3|29.52|26.16|0
1645755400000|2022-02-25 02:16:40|29.57|26.21|29.72|26.36|29.72|26.36|29.57|26.21|0
1645755410000|2022-02-25 02:16:50|29.71|26.35|29.64|26.28|29.71|26.35|29.64|26.28|0
1645755420000|2022-02-25 02:17:00|29.62|26.26|29.71|26.35|29.71|26.35|29.6|26.24|0
1645755430000|2022-02-25 02:17:10|29.74|26.38|29.81|26.45|29.81|26.45|29.72|26.36|0
1645755440000|2022-02-25 02:17:20|29.85|26.49|29.86|26.5|29.86|26.5|29.81|26.45|0
1645755450000|2022-02-25 02:17:30|29.85|26.49|29.85|26.49|29.85|26.49|29.81|26.45|0
1645755460000|2022-02-25 02:17:40|29.81|26.45|29.81|26.45|29.85|26.49|29.78|26.42|0
1645755470000|2022-02-25 02:17:50|29.85|26.49|29.71|26.35|29.85|26.49|29.71|26.35|0
1645755480000|2022-02-25 02:18:00|29.74|26.38|29.9|26.54|29.9|26.54|29.74|26.38|0
1645755490000|2022-02-25 02:18:10|29.95|26.59|29.99|26.63|29.99|26.63|29.92|26.56|0
1645755500000|2022-02-25 02:18:20|29.97|26.61|30.06|26.7|30.06|26.7|29.97|26.61|0
1645755510000|2022-02-25 02:18:30|30.02|26.66|29.99|26.63|30.02|26.66|29.99|26.63|0
1645755520000|2022-02-25 02:18:40|30.02|26.66|30|26.64|30.02|26.66|29.99|26.63|0
1645755530000|2022-02-25 02:18:50|29.92|26.56|29.95|26.59|29.95|26.59|29.92|26.56|0
1645755540000|2022-02-25 02:19:00|29.99|26.63|30.04|26.68|30.06|26.7|29.99|26.63|0
1645755550000|2022-02-25 02:19:10|29.99|26.63|29.95|26.59|29.99|26.63|29.93|26.57|0
1645755560000|2022-02-25 02:19:20|29.97|26.61|30.06|26.7|30.06|26.7|29.97|26.61|0
1645755570000|2022-02-25 02:19:30|30.09|26.73|30.11|26.75|30.13|26.77|30.09|26.73|0
1645755580000|2022-02-25 02:19:40|30.13|26.77|29.99|26.63|30.13|26.77|29.99|26.63|0
1645755590000|2022-02-25 02:19:50|30.02|26.66|30.02|26.66|30.06|26.7|30.02|26.66|0
1645755600000|2022-02-25 02:20:00|30.06|26.7|30.02|26.66|30.06|26.7|30.02|26.66|0
1645755610000|2022-02-25 02:20:10|30|26.64|30.06|26.7|30.06|26.7|29.99|26.63|0
1645755620000|2022-02-25 02:20:20|30.02|26.66|30.02|26.66|30.07|26.71|30.02|26.66|0
1645755630000|2022-02-25 02:20:30|30.06|26.7|29.99|26.63|30.06|26.7|29.99|26.63|0
1645755640000|2022-02-25 02:20:40|29.97|26.61|29.99|26.63|29.99|26.63|29.97|26.61|0
1645755660000|2022-02-25 02:21:00|29.95|26.59|29.85|26.49|29.95|26.59|29.85|26.49|0
1645755670000|2022-02-25 02:21:10|29.81|26.45|29.74|26.38|29.86|26.5|29.74|26.38|0
1645755680000|2022-02-25 02:21:20|29.46|26.1|29.53|26.17|29.53|26.17|29.46|26.1|0
1645755690000|2022-02-25 02:21:30|29.4|26.04|29.36|26|29.4|26.04|29.36|26|0
1645755700000|2022-02-25 02:21:40|29.4|26.04|29.4|26.04|29.4|26.04|29.36|26|0
1645755710000|2022-02-25 02:21:50|29.29|25.93|29.26|25.9|29.29|25.93|29.26|25.9|0
1645755720000|2022-02-25 02:22:00|29.19|25.83|29.29|25.93|29.29|25.93|29.19|25.83|0
1645755730000|2022-02-25 02:22:10|29.31|25.95|29.36|26|29.36|26|29.31|25.95|0
1645755740000|2022-02-25 02:22:20|29.33|25.97|29.22|25.86|29.33|25.97|29.22|25.86|0
1645755750000|2022-02-25 02:22:30|29.1|25.74|29.05|25.69|29.12|25.76|29.05|25.69|0
1645755760000|2022-02-25 02:22:40|29.09|25.73|29.22|25.86|29.22|25.86|29.09|25.73|0
1645755770000|2022-02-25 02:22:50|29.26|25.9|29.26|25.9|29.26|25.9|29.26|25.9|0
1645755780000|2022-02-25 02:23:00|29.22|25.86|29.29|25.93|29.29|25.93|29.22|25.86|0
1645755790000|2022-02-25 02:23:10|29.33|25.97|29.26|25.9|29.33|25.97|29.22|25.86|0
1645755800000|2022-02-25 02:23:20|29.27|25.91|29.26|25.9|29.27|25.91|29.26|25.9|0
1645755810000|2022-02-25 02:23:30|29.29|25.93|29.43|26.07|29.43|26.07|29.29|25.93|0
1645755820000|2022-02-25 02:23:40|29.41|26.05|29.29|25.93|29.41|26.05|29.29|25.93|0
1645755830000|2022-02-25 02:23:50|29.22|25.86|29.26|25.9|29.26|25.9|29.22|25.86|0
1645755840000|2022-02-25 02:24:00|29.19|25.83|29.15|25.79|29.21|25.85|29.15|25.79|0
1645755850000|2022-02-25 02:24:10|29.14|25.78|29.14|25.78|29.15|25.79|29.14|25.78|0
1645755860000|2022-02-25 02:24:20|29.05|25.69|29.21|25.85|29.21|25.85|29.05|25.69|0
1645755870000|2022-02-25 02:24:30|29.22|25.86|29.26|25.9|29.29|25.93|29.22|25.86|0
1645755880000|2022-02-25 02:24:40|29.29|25.93|29.26|25.9|29.29|25.93|29.26|25.9|0
1645755890000|2022-02-25 02:24:50|29.24|25.88|29.26|25.9|29.26|25.9|29.24|25.88|0
1645755900000|2022-02-25 02:25:00|29.19|25.83|29.09|25.73|29.19|25.83|29.09|25.73|0
1645755910000|2022-02-25 02:25:10|29.1|25.74|29.09|25.73|29.12|25.76|29.09|25.73|0
1645755920000|2022-02-25 02:25:20|29.12|25.76|29.12|25.76|29.12|25.76|29.12|25.76|0
1645755930000|2022-02-25 02:25:30|29.19|25.83|29|25.64|29.19|25.83|28.98|25.62|0
1645755940000|2022-02-25 02:25:40|28.97|25.61|28.95|25.59|28.98|25.62|28.95|25.59|0
1645755950000|2022-02-25 02:25:50|28.92|25.56|28.92|25.56|28.92|25.56|28.88|25.52|0
1645755960000|2022-02-25 02:26:00|28.88|25.52|28.95|25.59|28.95|25.59|28.88|25.52|0
1645755970000|2022-02-25 02:26:10|28.98|25.62|28.93|25.57|28.98|25.62|28.93|25.57|0
1645755980000|2022-02-25 02:26:20|28.92|25.56|29.05|25.69|29.05|25.69|28.92|25.56|0
1645755990000|2022-02-25 02:26:30|29.02|25.66|28.71|25.35|29.02|25.66|28.71|25.35|0
1645756000000|2022-02-25 02:26:40|28.73|25.37|28.75|25.39|28.76|25.4|28.73|25.37|0
1645756010000|2022-02-25 02:26:50|28.71|25.35|28.48|25.12|28.71|25.35|28.48|25.12|0
1645756020000|2022-02-25 02:27:00|28.58|25.22|28.71|25.35|28.71|25.35|28.58|25.22|0
1645756030000|2022-02-25 02:27:10|28.75|25.39|28.8|25.44|28.8|25.44|28.75|25.39|0
1645756040000|2022-02-25 02:27:20|28.81|25.45|28.73|25.37|28.85|25.49|28.73|25.37|0
1645756050000|2022-02-25 02:27:30|28.81|25.45|28.85|25.49|28.85|25.49|28.81|25.45|0
1645756060000|2022-02-25 02:27:40|28.88|25.52|28.93|25.57|28.93|25.57|28.88|25.52|0
1645756070000|2022-02-25 02:27:50|28.95|25.59|28.98|25.62|28.98|25.62|28.95|25.59|0
1645756080000|2022-02-25 02:28:00|28.95|25.59|28.95|25.59|28.95|25.59|28.93|25.57|0
1645756090000|2022-02-25 02:28:10|28.98|25.62|28.97|25.61|28.98|25.62|28.95|25.59|0
1645756100000|2022-02-25 02:28:20|28.98|25.62|28.98|25.62|28.98|25.62|28.95|25.59|0
1645756110000|2022-02-25 02:28:30|29|25.64|29.05|25.69|29.05|25.69|29|25.64|0
1645756120000|2022-02-25 02:28:40|29.07|25.71|29.02|25.66|29.07|25.71|29.02|25.66|0
1645756130000|2022-02-25 02:28:50|29.03|25.67|29.08|25.72|29.08|25.72|29.03|25.67|0
1645756140000|2022-02-25 02:29:00|29.12|25.76|29.12|25.76|29.15|25.79|29.12|25.76|0
1645756150000|2022-02-25 02:29:10|29.1|25.74|29.15|25.79|29.15|25.79|29.1|25.74|0
1645756160000|2022-02-25 02:29:20|29.12|25.76|29.08|25.72|29.12|25.76|29.08|25.72|0
1645756170000|2022-02-25 02:29:30|29.12|25.76|29.12|25.76|29.15|25.79|29.12|25.76|0
1645756180000|2022-02-25 02:29:40|29.15|25.79|29.15|25.79|29.15|25.79|29.15|25.79|0
1645756190000|2022-02-25 02:29:50|29.19|25.83|29.2|25.84|29.2|25.84|29.19|25.83|0
1645756200000|2022-02-25 02:30:00|29.17|25.81|29.15|25.79|29.17|25.81|29.15|25.79|0
1645756210000|2022-02-25 02:30:10|29.19|25.83|29.08|25.72|29.19|25.83|29.08|25.72|0
1645756220000|2022-02-25 02:30:20|29.12|25.76|29.1|25.74|29.12|25.76|29.1|25.74|0
1645756230000|2022-02-25 02:30:30|29.08|25.72|29.03|25.67|29.08|25.72|29.03|25.67|0
1645756240000|2022-02-25 02:30:40|29|25.64|29.05|25.69|29.05|25.69|29|25.64|0
1645756250000|2022-02-25 02:30:50|29.02|25.66|28.98|25.62|29.05|25.69|28.98|25.62|0
1645756260000|2022-02-25 02:31:00|28.95|25.59|29.02|25.66|29.02|25.66|28.95|25.59|0
1645756270000|2022-02-25 02:31:10|29.05|25.69|29.05|25.69|29.05|25.69|29|25.64|0
1645756280000|2022-02-25 02:31:20|29.02|25.66|29.12|25.76|29.15|25.79|29.02|25.66|0
1645756290000|2022-02-25 02:31:30|29.1|25.74|29.1|25.74|29.12|25.76|29.08|25.72|0
1645756300000|2022-02-25 02:31:40|29.07|25.71|29.12|25.76|29.12|25.76|29.07|25.71|0
1645756310000|2022-02-25 02:31:50|29.13|25.77|29.19|25.83|29.19|25.83|29.12|25.76|0
1645756320000|2022-02-25 02:32:00|29.22|25.86|29.19|25.83|29.22|25.86|29.19|25.83|0
1645756330000|2022-02-25 02:32:10|29.22|25.86|29.26|25.9|29.26|25.9|29.2|25.84|0
1645756340000|2022-02-25 02:32:20|29.24|25.88|29.29|25.93|29.29|25.93|29.24|25.88|0
1645756350000|2022-02-25 02:32:30|29.26|25.9|29.22|25.86|29.26|25.9|29.22|25.86|0
1645756360000|2022-02-25 02:32:40|29.24|25.88|29.22|25.86|29.26|25.9|29.22|25.86|0
1645756370000|2022-02-25 02:32:50|29.19|25.83|29.22|25.86|29.22|25.86|29.19|25.83|0
1645756380000|2022-02-25 02:33:00|29.2|25.84|29.19|25.83|29.2|25.84|29.19|25.83|0
1645756390000|2022-02-25 02:33:10|29.15|25.79|29.19|25.83|29.19|25.83|29.12|25.76|0
1645756400000|2022-02-25 02:33:20|29.22|25.86|29.19|25.83|29.22|25.86|29.13|25.77|0
1645756410000|2022-02-25 02:33:30|29.17|25.81|29.15|25.79|29.19|25.83|29.15|25.79|0
1645756420000|2022-02-25 02:33:40|29.12|25.76|29.15|25.79|29.2|25.84|29.12|25.76|0
1645756430000|2022-02-25 02:33:50|29.17|25.81|29.22|25.86|29.24|25.88|29.17|25.81|0
1645756440000|2022-02-25 02:34:00|29.2|25.84|29.22|25.86|29.22|25.86|29.19|25.83|0
1645756460000|2022-02-25 02:34:20|29.15|25.79|29.15|25.79|29.17|25.81|29.12|25.76|0
1645756470000|2022-02-25 02:34:30|29.12|25.76|29.15|25.79|29.19|25.83|29.12|25.76|0
1645756480000|2022-02-25 02:34:40|29.22|25.86|29.32|25.96|29.32|25.96|29.22|25.86|0
1645756500000|2022-02-25 02:35:00|29.36|26|29.39|26.03|29.39|26.03|29.36|26|0
1645756510000|2022-02-25 02:35:10|29.41|26.05|29.31|25.95|29.41|26.05|29.31|25.95|0
1645756520000|2022-02-25 02:35:20|29.29|25.93|29.32|25.96|29.32|25.96|29.29|25.93|0
1645756530000|2022-02-25 02:35:30|29.31|25.95|29.24|25.88|29.31|25.95|29.24|25.88|0
1645756540000|2022-02-25 02:35:40|29.19|25.83|29.15|25.79|29.19|25.83|29.15|25.79|0
1645756560000|2022-02-25 02:36:00|29.19|25.83|29.22|25.86|29.22|25.86|29.19|25.83|0
1645756570000|2022-02-25 02:36:10|29.19|25.83|29.12|25.76|29.19|25.83|29.12|25.76|0
1645756580000|2022-02-25 02:36:20|29.15|25.79|29.1|25.74|29.15|25.79|29.03|25.67|0
1645756590000|2022-02-25 02:36:30|29.07|25.71|29.03|25.67|29.07|25.71|29.01|25.65|0
1645756600000|2022-02-25 02:36:40|29.01|25.65|28.98|25.62|29.01|25.65|28.98|25.62|0
1645756610000|2022-02-25 02:36:50|29.01|25.65|28.98|25.62|29.01|25.65|28.98|25.62|0
1645756620000|2022-02-25 02:37:00|29.01|25.65|28.88|25.52|29.01|25.65|28.88|25.52|0
1645756630000|2022-02-25 02:37:10|28.84|25.48|28.91|25.55|28.91|25.55|28.84|25.48|0
1645756640000|2022-02-25 02:37:20|28.95|25.59|28.95|25.59|28.98|25.62|28.95|25.59|0
1645756650000|2022-02-25 02:37:30|28.98|25.62|28.98|25.62|28.98|25.62|28.98|25.62|0
1645756660000|2022-02-25 02:37:40|28.91|25.55|28.84|25.48|28.91|25.55|28.84|25.48|0
1645756680000|2022-02-25 02:38:00|28.81|25.45|28.81|25.45|28.81|25.45|28.78|25.42|0
1645756690000|2022-02-25 02:38:10|28.78|25.42|28.74|25.38|28.81|25.45|28.74|25.38|0
1645756700000|2022-02-25 02:38:20|28.71|25.35|28.68|25.32|28.71|25.35|28.68|25.32|0
1645756710000|2022-02-25 02:38:30|28.64|25.28|28.71|25.35|28.71|25.35|28.64|25.28|0
1645756720000|2022-02-25 02:38:40|28.74|25.38|28.71|25.35|28.74|25.38|28.71|25.35|0
1645756730000|2022-02-25 02:38:50|28.69|25.33|28.67|25.31|28.71|25.35|28.67|25.31|0
1645756740000|2022-02-25 02:39:00|28.71|25.35|28.72|25.36|28.72|25.36|28.71|25.35|0
1645756750000|2022-02-25 02:39:10|28.71|25.35|28.78|25.42|28.78|25.42|28.71|25.35|0
1645756760000|2022-02-25 02:39:20|28.81|25.45|28.74|25.38|28.81|25.45|28.74|25.38|0
1645756770000|2022-02-25 02:39:30|28.78|25.42|28.79|25.43|28.79|25.43|28.78|25.42|0
1645756780000|2022-02-25 02:39:40|28.74|25.38|28.74|25.38|28.74|25.38|28.74|25.38|0
1645756790000|2022-02-25 02:39:50|28.81|25.45|28.81|25.45|28.81|25.45|28.81|25.45|0
1645756800000|2022-02-25 02:40:00|28.78|25.42|28.78|25.42|28.81|25.45|28.74|25.38|0
1645756810000|2022-02-25 02:40:10|28.84|25.48|28.84|25.48|28.84|25.48|28.84|25.48|0
1645756820000|2022-02-25 02:40:20|28.88|25.52|28.88|25.52|28.91|25.55|28.88|25.52|0
1645756830000|2022-02-25 02:40:30|28.86|25.5|28.86|25.5|28.86|25.5|28.81|25.45|0
1645756840000|2022-02-25 02:40:40|28.84|25.48|28.86|25.5|28.86|25.5|28.81|25.45|0
1645756850000|2022-02-25 02:40:50|28.88|25.52|28.91|25.55|28.91|25.55|28.88|25.52|0
1645756860000|2022-02-25 02:41:00|28.88|25.52|28.86|25.5|28.88|25.52|28.86|25.5|0
1645756870000|2022-02-25 02:41:10|28.84|25.48|28.74|25.38|28.84|25.48|28.74|25.38|0
1645756880000|2022-02-25 02:41:20|28.71|25.35|28.72|25.36|28.72|25.36|28.71|25.35|0
1645756890000|2022-02-25 02:41:30|28.71|25.35|28.67|25.31|28.71|25.35|28.67|25.31|0
1645756900000|2022-02-25 02:41:40|28.74|25.38|28.74|25.38|28.74|25.38|28.74|25.38|0
1645756910000|2022-02-25 02:41:50|28.71|25.35|28.67|25.31|28.71|25.35|28.67|25.31|0
1645756920000|2022-02-25 02:42:00|28.61|25.25|28.64|25.28|28.64|25.28|28.61|25.25|0
1645756930000|2022-02-25 02:42:10|28.61|25.25|28.61|25.25|28.61|25.25|28.61|25.25|0
1645756940000|2022-02-25 02:42:20|28.57|25.21|28.61|25.25|28.61|25.25|28.57|25.21|0
1645756950000|2022-02-25 02:42:30|28.59|25.23|28.61|25.25|28.61|25.25|28.59|25.23|0
1645756960000|2022-02-25 02:42:40|28.59|25.23|28.61|25.25|28.61|25.25|28.57|25.21|0
1645756970000|2022-02-25 02:42:50|28.64|25.28|28.61|25.25|28.64|25.28|28.61|25.25|0
1645756980000|2022-02-25 02:43:00|28.57|25.21|28.61|25.25|28.61|25.25|28.56|25.2|0
1645756990000|2022-02-25 02:43:10|28.64|25.28|28.64|25.28|28.67|25.31|28.61|25.25|0
1645757000000|2022-02-25 02:43:20|28.67|25.31|28.64|25.28|28.67|25.31|28.64|25.28|0
1645757010000|2022-02-25 02:43:30|28.66|25.3|28.64|25.28|28.66|25.3|28.64|25.28|0
1645757020000|2022-02-25 02:43:40|28.61|25.25|28.57|25.21|28.61|25.25|28.57|25.21|0
1645757030000|2022-02-25 02:43:50|28.61|25.25|28.61|25.25|28.61|25.25|28.57|25.21|0
1645757040000|2022-02-25 02:44:00|28.59|25.23|28.61|25.25|28.61|25.25|28.59|25.23|0
1645757050000|2022-02-25 02:44:10|28.62|25.26|28.51|25.15|28.62|25.26|28.51|25.15|0
1645757060000|2022-02-25 02:44:20|28.47|25.11|28.54|25.18|28.54|25.18|28.47|25.11|0
1645757070000|2022-02-25 02:44:30|28.57|25.21|28.52|25.16|28.57|25.21|28.52|25.16|0
1645757080000|2022-02-25 02:44:40|28.57|25.21|28.57|25.21|28.57|25.21|28.54|25.18|0
1645757090000|2022-02-25 02:44:50|28.55|25.19|28.57|25.21|28.61|25.25|28.55|25.19|0
1645757100000|2022-02-25 02:45:00|28.64|25.28|28.61|25.25|28.64|25.28|28.57|25.21|0
1645757110000|2022-02-25 02:45:10|28.67|25.31|28.57|25.21|28.67|25.31|28.57|25.21|0
1645757120000|2022-02-25 02:45:20|28.54|25.18|28.61|25.25|28.62|25.26|28.54|25.18|0
1645757130000|2022-02-25 02:45:30|28.57|25.21|28.61|25.25|28.61|25.25|28.57|25.21|0
1645757140000|2022-02-25 02:45:40|28.59|25.23|28.61|25.25|28.61|25.25|28.59|25.23|0
1645757150000|2022-02-25 02:45:50|28.57|25.21|28.67|25.31|28.67|25.31|28.57|25.21|0
1645757160000|2022-02-25 02:46:00|28.71|25.35|28.66|25.3|28.71|25.35|28.66|25.3|0
1645757170000|2022-02-25 02:46:10|28.67|25.31|28.64|25.28|28.71|25.35|28.64|25.28|0
1645757180000|2022-02-25 02:46:20|28.66|25.3|28.67|25.31|28.67|25.31|28.66|25.3|0
1645757200000|2022-02-25 02:46:40|28.64|25.28|28.74|25.38|28.74|25.38|28.64|25.28|0
1645757210000|2022-02-25 02:46:50|28.76|25.4|28.77|25.41|28.77|25.41|28.76|25.4|0
1645757220000|2022-02-25 02:47:00|28.81|25.45|28.81|25.45|28.84|25.48|28.81|25.45|0
1645757230000|2022-02-25 02:47:10|28.82|25.46|28.81|25.45|28.82|25.46|28.81|25.45|0
1645757240000|2022-02-25 02:47:20|28.86|25.5|28.98|25.62|28.98|25.62|28.86|25.5|0
1645757250000|2022-02-25 02:47:30|28.99|25.63|28.94|25.58|28.99|25.63|28.94|25.58|0
1645757260000|2022-02-25 02:47:40|28.96|25.6|29.01|25.65|29.01|25.65|28.96|25.6|0
1645757270000|2022-02-25 02:47:50|29.05|25.69|29.01|25.65|29.08|25.72|29.01|25.65|0
1645757280000|2022-02-25 02:48:00|29.03|25.67|29.01|25.65|29.03|25.67|29.01|25.65|0
1645757290000|2022-02-25 02:48:10|28.99|25.63|28.98|25.62|28.99|25.63|28.98|25.62|0
1645757300000|2022-02-25 02:48:20|29.01|25.65|29.08|25.72|29.08|25.72|29.01|25.65|0
1645757310000|2022-02-25 02:48:30|29.11|25.75|29.1|25.74|29.11|25.75|29.1|25.74|0
1645757320000|2022-02-25 02:48:40|29.11|25.75|29.16|25.8|29.16|25.8|29.11|25.75|0
1645757330000|2022-02-25 02:48:50|29.13|25.77|29.18|25.82|29.18|25.82|29.13|25.77|0
1645757340000|2022-02-25 02:49:00|29.15|25.79|29.13|25.77|29.15|25.79|29.13|25.77|0
1645757350000|2022-02-25 02:49:10|29.15|25.79|29.15|25.79|29.15|25.79|29.11|25.75|0
1645757360000|2022-02-25 02:49:20|29.13|25.77|29.08|25.72|29.13|25.77|29.05|25.69|0
1645757370000|2022-02-25 02:49:30|29.05|25.69|29.08|25.72|29.08|25.72|29.05|25.69|0
1645757380000|2022-02-25 02:49:40|29.05|25.69|29.06|25.7|29.08|25.72|29.05|25.69|0
1645757390000|2022-02-25 02:49:50|29.11|25.75|29.11|25.75|29.11|25.75|29.11|25.75|0
1645757400000|2022-02-25 02:50:00|29.15|25.79|29.04|25.68|29.15|25.79|29.01|25.65|0
1645757410000|2022-02-25 02:50:10|29.01|25.65|28.98|25.62|29.04|25.68|28.98|25.62|0
1645757420000|2022-02-25 02:50:20|28.96|25.6|28.98|25.62|28.98|25.62|28.96|25.6|0
1645757430000|2022-02-25 02:50:30|28.94|25.58|28.94|25.58|28.98|25.62|28.94|25.58|0
1645757440000|2022-02-25 02:50:40|28.98|25.62|28.98|25.62|28.98|25.62|28.98|25.62|0
1645757450000|2022-02-25 02:50:50|28.94|25.58|28.98|25.62|28.98|25.62|28.94|25.58|0
1645757460000|2022-02-25 02:51:00|28.96|25.6|28.94|25.58|28.96|25.6|28.94|25.58|0
1645757470000|2022-02-25 02:51:10|28.99|25.63|28.98|25.62|28.99|25.63|28.98|25.62|0
1645757480000|2022-02-25 02:51:20|29.01|25.65|29.01|25.65|29.01|25.65|29.01|25.65|0
1645757490000|2022-02-25 02:51:30|29.04|25.68|29.13|25.77|29.13|25.77|29.04|25.68|0
1645757500000|2022-02-25 02:51:40|29.03|25.67|29.03|25.67|29.03|25.67|29.03|25.67|0
1645757510000|2022-02-25 02:51:50|29.01|25.65|29.06|25.7|29.06|25.7|29.01|25.65|0
1645757520000|2022-02-25 02:52:00|29.13|25.77|29.15|25.79|29.18|25.82|29.13|25.77|0
1645757530000|2022-02-25 02:52:10|29.11|25.75|29.04|25.68|29.11|25.75|29.04|25.68|0
1645757550000|2022-02-25 02:52:30|29.01|25.65|29.04|25.68|29.04|25.68|29.01|25.65|0
1645757560000|2022-02-25 02:52:40|29.01|25.65|29.11|25.75|29.11|25.75|29.01|25.65|0
1645757570000|2022-02-25 02:52:50|29.09|25.73|29.08|25.72|29.09|25.73|29.08|25.72|0
1645757580000|2022-02-25 02:53:00|29.06|25.7|29.09|25.73|29.11|25.75|29.06|25.7|0
1645757590000|2022-02-25 02:53:10|29.11|25.75|29.15|25.79|29.16|25.8|29.11|25.75|0
1645757600000|2022-02-25 02:53:20|29.18|25.82|29.08|25.72|29.18|25.82|29.08|25.72|0
1645757610000|2022-02-25 02:53:30|29.01|25.65|29.01|25.65|29.04|25.68|29.01|25.65|0
1645757620000|2022-02-25 02:53:40|29.04|25.68|29.01|25.65|29.04|25.68|29.01|25.65|0
1645757630000|2022-02-25 02:53:50|28.94|25.58|28.98|25.62|28.98|25.62|28.94|25.58|0
1645757640000|2022-02-25 02:54:00|28.96|25.6|29.01|25.65|29.03|25.67|28.96|25.6|0
1645757650000|2022-02-25 02:54:10|29.04|25.68|29.03|25.67|29.11|25.75|29.03|25.67|0
1645757660000|2022-02-25 02:54:20|29.01|25.65|29.04|25.68|29.04|25.68|29.01|25.65|0
1645757670000|2022-02-25 02:54:30|29.08|25.72|29.04|25.68|29.08|25.72|29.04|25.68|0
1645757680000|2022-02-25 02:54:40|29.01|25.65|29.03|25.67|29.03|25.67|29.01|25.65|0
1645757690000|2022-02-25 02:54:50|28.99|25.63|29.03|25.67|29.03|25.67|28.99|25.63|0
1645757700000|2022-02-25 02:55:00|29.01|25.65|29.01|25.65|29.01|25.65|28.99|25.63|0
1645757710000|2022-02-25 02:55:10|28.99|25.63|28.94|25.58|28.99|25.63|28.94|25.58|0
1645757730000|2022-02-25 02:55:30|28.96|25.6|28.94|25.58|28.96|25.6|28.94|25.58|0
1645757740000|2022-02-25 02:55:40|28.99|25.63|29.01|25.65|29.01|25.65|28.98|25.62|0
1645757750000|2022-02-25 02:55:50|29.08|25.72|29.04|25.68|29.08|25.72|29.04|25.68|0
1645757760000|2022-02-25 02:56:00|29.01|25.65|28.98|25.62|29.01|25.65|28.96|25.6|0
1645757770000|2022-02-25 02:56:10|28.94|25.58|28.94|25.58|28.94|25.58|28.94|25.58|0
1645757780000|2022-02-25 02:56:20|28.98|25.62|28.94|25.58|28.98|25.62|28.94|25.58|0
1645757790000|2022-02-25 02:56:30|28.98|25.62|29.01|25.65|29.01|25.65|28.98|25.62|0
1645757800000|2022-02-25 02:56:40|29.08|25.72|29.18|25.82|29.18|25.82|29.08|25.72|0
1645757810000|2022-02-25 02:56:50|29.25|25.89|29.2|25.84|29.25|25.89|29.18|25.82|0
1645757820000|2022-02-25 02:57:00|29.11|25.75|29.04|25.68|29.11|25.75|29.04|25.68|0
1645757830000|2022-02-25 02:57:10|29.06|25.7|29.08|25.72|29.08|25.72|29.06|25.7|0
1645757840000|2022-02-25 02:57:20|29.11|25.75|29.08|25.72|29.13|25.77|29.08|25.72|0
1645757850000|2022-02-25 02:57:30|29.04|25.68|28.99|25.63|29.04|25.68|28.97|25.61|0
1645757860000|2022-02-25 02:57:40|28.97|25.61|29.06|25.7|29.06|25.7|28.97|25.61|0
1645757870000|2022-02-25 02:57:50|29.04|25.68|29.01|25.65|29.04|25.68|29.01|25.65|0
1645757880000|2022-02-25 02:58:00|28.99|25.63|29.01|25.65|29.01|25.65|28.99|25.63|0
1645757890000|2022-02-25 02:58:10|29.04|25.68|28.97|25.61|29.09|25.73|28.97|25.61|0
1645757900000|2022-02-25 02:58:20|28.99|25.63|29.01|25.65|29.01|25.65|28.99|25.63|0
1645757910000|2022-02-25 02:58:30|28.99|25.63|29.04|25.68|29.04|25.68|28.99|25.63|0
1645757920000|2022-02-25 02:58:40|29.02|25.66|29.02|25.66|29.04|25.68|29.02|25.66|0
1645757930000|2022-02-25 02:58:50|29.04|25.68|29.11|25.75|29.11|25.75|29.04|25.68|0
1645757940000|2022-02-25 02:59:00|29.14|25.78|29.08|25.72|29.14|25.78|29.08|25.72|0
1645757950000|2022-02-25 02:59:10|29.11|25.75|29.11|25.75|29.11|25.75|29.09|25.73|0
1645757960000|2022-02-25 02:59:20|29.16|25.8|29.18|25.82|29.18|25.82|29.16|25.8|0
1645757970000|2022-02-25 02:59:30|29.14|25.78|29.16|25.8|29.16|25.8|29.11|25.75|0
1645757980000|2022-02-25 02:59:40|29.14|25.78|29.21|25.85|29.21|25.85|29.14|25.78|0
1645757990000|2022-02-25 02:59:50|29.2|25.84|29.23|25.87|29.23|25.87|29.2|25.84|0
1645758000000|2022-02-25 03:00:00|29.14|25.78|29.14|25.78|29.18|25.82|29.13|25.77|0
1645758010000|2022-02-25 03:00:10|29.18|25.82|29.28|25.92|29.28|25.92|29.18|25.82|0
1645758020000|2022-02-25 03:00:20|29.3|25.94|29.14|25.78|29.33|25.97|29.14|25.78|0
1645758030000|2022-02-25 03:00:30|29.11|25.75|29.11|25.75|29.16|25.8|29.11|25.75|0
1645758040000|2022-02-25 03:00:40|29.16|25.8|29.14|25.78|29.16|25.8|29.14|25.78|0
1645758050000|2022-02-25 03:00:50|29.13|25.77|29.14|25.78|29.14|25.78|29.13|25.77|0
1645758060000|2022-02-25 03:01:00|29.11|25.75|29.11|25.75|29.11|25.75|29.11|25.75|0
1645758070000|2022-02-25 03:01:10|29.09|25.73|29.11|25.75|29.11|25.75|29.09|25.73|0
1645758080000|2022-02-25 03:01:20|29.13|25.77|29.13|25.77|29.13|25.77|29.11|25.75|0
1645758090000|2022-02-25 03:01:30|29.11|25.75|29.08|25.72|29.11|25.75|29.04|25.68|0
1645758100000|2022-02-25 03:01:40|29.06|25.7|29.11|25.75|29.11|25.75|29.06|25.7|0
1645758110000|2022-02-25 03:01:50|29.14|25.78|29.16|25.8|29.18|25.82|29.14|25.78|0
1645758120000|2022-02-25 03:02:00|29.18|25.82|29.18|25.82|29.18|25.82|29.18|25.82|0
1645758130000|2022-02-25 03:02:10|29.19|25.83|29.25|25.89|29.25|25.89|29.19|25.83|0
1645758140000|2022-02-25 03:02:20|29.21|25.85|29.25|25.89|29.25|25.89|29.21|25.85|0
1645758150000|2022-02-25 03:02:30|29.26|25.9|29.4|26.04|29.4|26.04|29.26|25.9|0
1645758160000|2022-02-25 03:02:40|29.52|26.16|29.5|26.14|29.59|26.23|29.5|26.14|0
1645758170000|2022-02-25 03:02:50|29.52|26.16|29.42|26.06|29.56|26.2|29.42|26.06|0
1645758180000|2022-02-25 03:03:00|29.4|26.04|29.49|26.13|29.49|26.13|29.4|26.04|0
1645758190000|2022-02-25 03:03:10|29.5|26.14|29.52|26.16|29.52|26.16|29.49|26.13|0
1645758200000|2022-02-25 03:03:20|29.56|26.2|29.52|26.16|29.56|26.2|29.52|26.16|0
1645758210000|2022-02-25 03:03:30|29.54|26.18|29.68|26.32|29.68|26.32|29.54|26.18|0
1645758220000|2022-02-25 03:03:40|29.64|26.28|29.61|26.25|29.64|26.28|29.61|26.25|0
1645758230000|2022-02-25 03:03:50|29.59|26.23|29.57|26.21|29.63|26.27|29.57|26.21|0
1645758240000|2022-02-25 03:04:00|29.52|26.16|29.56|26.2|29.56|26.2|29.49|26.13|0
1645758250000|2022-02-25 03:04:10|29.52|26.16|29.52|26.16|29.56|26.2|29.52|26.16|0
1645758260000|2022-02-25 03:04:20|29.5|26.14|29.52|26.16|29.52|26.16|29.49|26.13|0
1645758270000|2022-02-25 03:04:30|29.54|26.18|29.5|26.14|29.54|26.18|29.5|26.14|0
1645758280000|2022-02-25 03:04:40|29.49|26.13|29.42|26.06|29.49|26.13|29.42|26.06|0
1645758290000|2022-02-25 03:04:50|29.38|26.02|29.35|25.99|29.38|26.02|29.35|25.99|0
1645758300000|2022-02-25 03:05:00|29.31|25.95|29.42|26.06|29.42|26.06|29.31|25.95|0
1645758310000|2022-02-25 03:05:10|29.38|26.02|29.4|26.04|29.4|26.04|29.38|26.02|0
1645758320000|2022-02-25 03:05:20|29.42|26.06|29.43|26.07|29.43|26.07|29.42|26.06|0
1645758330000|2022-02-25 03:05:30|29.42|26.06|29.43|26.07|29.43|26.07|29.42|26.06|0
1645758340000|2022-02-25 03:05:40|29.45|26.09|29.42|26.06|29.49|26.13|29.42|26.06|0
1645758350000|2022-02-25 03:05:50|29.4|26.04|29.4|26.04|29.4|26.04|29.4|26.04|0
1645758360000|2022-02-25 03:06:00|29.42|26.06|29.37|26.01|29.42|26.06|29.35|25.99|0
1645758370000|2022-02-25 03:06:10|29.38|26.02|29.33|25.97|29.38|26.02|29.33|25.97|0
1645758380000|2022-02-25 03:06:20|29.31|25.95|29.31|25.95|29.33|25.97|29.31|25.95|0
1645758390000|2022-02-25 03:06:30|29.33|25.97|29.33|25.97|29.33|25.97|29.33|25.97|0
1645758400000|2022-02-25 03:06:40|29.35|25.99|29.35|25.99|29.35|25.99|29.35|25.99|0
1645758410000|2022-02-25 03:06:50|29.33|25.97|29.25|25.89|29.33|25.97|29.25|25.89|0
1645758420000|2022-02-25 03:07:00|29.3|25.94|29.23|25.87|29.3|25.94|29.23|25.87|0
1645758430000|2022-02-25 03:07:10|29.25|25.89|29.23|25.87|29.25|25.89|29.21|25.85|0
1645758440000|2022-02-25 03:07:20|29.21|25.85|29.25|25.89|29.26|25.9|29.21|25.85|0
1645758450000|2022-02-25 03:07:30|29.28|25.92|29.21|25.85|29.28|25.92|29.21|25.85|0
1645758460000|2022-02-25 03:07:40|29.14|25.78|29.18|25.82|29.18|25.82|29.14|25.78|0
1645758470000|2022-02-25 03:07:50|29.16|25.8|29.16|25.8|29.16|25.8|29.16|25.8|0
1645758480000|2022-02-25 03:08:00|29.14|25.78|29.14|25.78|29.18|25.82|29.14|25.78|0
1645758490000|2022-02-25 03:08:10|29.11|25.75|29.12|25.76|29.12|25.76|29.07|25.71|0
1645758500000|2022-02-25 03:08:20|29.14|25.78|29.14|25.78|29.14|25.78|29.12|25.76|0
1645758510000|2022-02-25 03:08:30|29.11|25.75|29.11|25.75|29.14|25.78|29.07|25.71|0
1645758520000|2022-02-25 03:08:40|29.09|25.73|29.07|25.71|29.09|25.73|29.07|25.71|0
1645758530000|2022-02-25 03:08:50|29.04|25.68|29.07|25.71|29.09|25.73|29.04|25.68|0
1645758540000|2022-02-25 03:09:00|29.11|25.75|29.11|25.75|29.11|25.75|29.09|25.73|0
1645758550000|2022-02-25 03:09:10|29.14|25.78|29.11|25.75|29.14|25.78|29.11|25.75|0
1645758560000|2022-02-25 03:09:20|29.09|25.73|29.07|25.71|29.09|25.73|29.06|25.7|0
1645758570000|2022-02-25 03:09:30|29.11|25.75|29.07|25.71|29.11|25.75|29.07|25.71|0
1645758580000|2022-02-25 03:09:40|29.06|25.7|29.02|25.66|29.06|25.7|29.01|25.65|0
1645758590000|2022-02-25 03:09:50|29.01|25.65|29.07|25.71|29.11|25.75|29.01|25.65|0
1645758600000|2022-02-25 03:10:00|29.06|25.7|29.07|25.71|29.07|25.71|29.06|25.7|0
1645758610000|2022-02-25 03:10:10|29.02|25.66|29.02|25.66|29.04|25.68|28.97|25.61|0
1645758620000|2022-02-25 03:10:20|29.04|25.68|29.07|25.71|29.07|25.71|29.04|25.68|0
1645758630000|2022-02-25 03:10:30|29.04|25.68|29.01|25.65|29.04|25.68|29.01|25.65|0
1645758640000|2022-02-25 03:10:40|28.97|25.61|28.97|25.61|28.97|25.61|28.97|25.61|0
1645758650000|2022-02-25 03:10:50|28.95|25.59|28.94|25.58|28.97|25.61|28.94|25.58|0
1645758660000|2022-02-25 03:11:00|28.95|25.59|28.99|25.63|28.99|25.63|28.95|25.59|0
1645758670000|2022-02-25 03:11:10|28.97|25.61|28.99|25.63|28.99|25.63|28.97|25.61|0
1645758680000|2022-02-25 03:11:20|29|25.64|29.02|25.66|29.02|25.66|29|25.64|0
1645758690000|2022-02-25 03:11:30|29.04|25.68|29.04|25.68|29.04|25.68|29.04|25.68|0
1645758700000|2022-02-25 03:11:40|29.02|25.66|29|25.64|29.02|25.66|29|25.64|0
1645758710000|2022-02-25 03:11:50|29.02|25.66|28.99|25.63|29.02|25.66|28.99|25.63|0
1645758720000|2022-02-25 03:12:00|28.95|25.59|28.94|25.58|28.95|25.59|28.94|25.58|0
1645758730000|2022-02-25 03:12:10|28.95|25.59|28.97|25.61|28.97|25.61|28.94|25.58|0
1645758740000|2022-02-25 03:12:20|28.94|25.58|29|25.64|29.04|25.68|28.94|25.58|0
1645758750000|2022-02-25 03:12:30|28.99|25.63|28.99|25.63|29|25.64|28.99|25.63|0
1645758760000|2022-02-25 03:12:40|29|25.64|28.97|25.61|29|25.64|28.97|25.61|0
1645758780000|2022-02-25 03:13:00|28.94|25.58|28.99|25.63|28.99|25.63|28.94|25.58|0
1645758790000|2022-02-25 03:13:10|28.97|25.61|29|25.64|29|25.64|28.97|25.61|0
1645758800000|2022-02-25 03:13:20|28.99|25.63|28.97|25.61|29|25.64|28.97|25.61|0
1645758810000|2022-02-25 03:13:30|28.94|25.58|28.94|25.58|28.94|25.58|28.94|25.58|0
1645758820000|2022-02-25 03:13:40|28.9|25.54|28.88|25.52|28.9|25.54|28.87|25.51|0
1645758830000|2022-02-25 03:13:50|28.87|25.51|28.8|25.44|28.87|25.51|28.8|25.44|0
1645758840000|2022-02-25 03:14:00|28.83|25.47|28.72|25.36|28.83|25.47|28.72|25.36|0
1645758850000|2022-02-25 03:14:10|28.75|25.39|28.73|25.37|28.75|25.39|28.73|25.37|0
1645758860000|2022-02-25 03:14:20|28.77|25.41|28.8|25.44|28.8|25.44|28.77|25.41|0
1645758870000|2022-02-25 03:14:30|28.83|25.47|28.8|25.44|28.83|25.47|28.8|25.44|0
1645758880000|2022-02-25 03:14:40|28.77|25.41|28.8|25.44|28.8|25.44|28.77|25.41|0
1645758900000|2022-02-25 03:15:00|28.82|25.46|28.83|25.47|28.83|25.47|28.82|25.46|0
1645758910000|2022-02-25 03:15:10|28.87|25.51|28.83|25.47|28.87|25.51|28.83|25.47|0
1645758920000|2022-02-25 03:15:20|28.85|25.49|28.87|25.51|28.88|25.52|28.85|25.49|0
1645758930000|2022-02-25 03:15:30|28.88|25.52|28.85|25.49|28.88|25.52|28.85|25.49|0
1645758940000|2022-02-25 03:15:40|28.87|25.51|28.88|25.52|28.88|25.52|28.87|25.51|0
1645758950000|2022-02-25 03:15:50|28.83|25.47|28.9|25.54|28.9|25.54|28.83|25.47|0
1645758960000|2022-02-25 03:16:00|28.88|25.52|28.9|25.54|28.9|25.54|28.87|25.51|0
1645758970000|2022-02-25 03:16:10|28.92|25.56|28.85|25.49|28.92|25.56|28.85|25.49|0
1645758980000|2022-02-25 03:16:20|28.88|25.52|28.88|25.52|28.88|25.52|28.88|25.52|0
1645758990000|2022-02-25 03:16:30|28.9|25.54|28.97|25.61|28.97|25.61|28.9|25.54|0
1645759000000|2022-02-25 03:16:40|29.02|25.66|29|25.64|29.02|25.66|29|25.64|0
1645759010000|2022-02-25 03:16:50|29.04|25.68|28.95|25.59|29.04|25.68|28.95|25.59|0
1645759020000|2022-02-25 03:17:00|28.94|25.58|29|25.64|29|25.64|28.9|25.54|0
1645759030000|2022-02-25 03:17:10|29.02|25.66|29.07|25.71|29.11|25.75|29.02|25.66|0
1645759040000|2022-02-25 03:17:20|29.11|25.75|29.07|25.71|29.11|25.75|29.07|25.71|0
1645759050000|2022-02-25 03:17:30|29.04|25.68|29.04|25.68|29.04|25.68|28.97|25.61|0
1645759060000|2022-02-25 03:17:40|29.07|25.71|28.97|25.61|29.07|25.71|28.97|25.61|0
1645759070000|2022-02-25 03:17:50|28.95|25.59|28.97|25.61|28.97|25.61|28.95|25.59|0
1645759080000|2022-02-25 03:18:00|28.94|25.58|28.97|25.61|28.97|25.61|28.94|25.58|0
1645759090000|2022-02-25 03:18:10|28.99|25.63|28.97|25.61|28.99|25.63|28.97|25.61|0
1645759100000|2022-02-25 03:18:20|28.95|25.59|29.02|25.66|29.02|25.66|28.95|25.59|0
1645759110000|2022-02-25 03:18:30|29|25.64|28.99|25.63|29|25.64|28.97|25.61|0
1645759120000|2022-02-25 03:18:40|29.04|25.68|29|25.64|29.04|25.68|29|25.64|0
1645759130000|2022-02-25 03:18:50|29.04|25.68|29.04|25.68|29.07|25.71|29.04|25.68|0
1645759140000|2022-02-25 03:19:00|29.02|25.66|28.97|25.61|29.02|25.66|28.97|25.61|0
1645759150000|2022-02-25 03:19:10|29|25.64|29|25.64|29|25.64|29|25.64|0
1645759160000|2022-02-25 03:19:20|29.02|25.66|29.02|25.66|29.02|25.66|29.02|25.66|0
1645759170000|2022-02-25 03:19:30|29.04|25.68|29.49|26.13|29.54|26.18|29.04|25.68|0
1645759180000|2022-02-25 03:19:40|29.45|26.09|29.42|26.06|29.45|26.09|29.42|26.06|0
1645759190000|2022-02-25 03:19:50|29.45|26.09|29.45|26.09|29.45|26.09|29.45|26.09|0
1645759200000|2022-02-25 03:20:00|29.42|26.06|29.45|26.09|29.47|26.11|29.42|26.06|0
1645759210000|2022-02-25 03:20:10|29.49|26.13|29.49|26.13|29.49|26.13|29.45|26.09|0
1645759220000|2022-02-25 03:20:20|29.52|26.16|29.38|26.02|29.52|26.16|29.38|26.02|0
1645759230000|2022-02-25 03:20:30|29.33|25.97|29.36|26|29.36|26|29.33|25.97|0
1645759240000|2022-02-25 03:20:40|29.31|25.95|29.28|25.92|29.31|25.95|29.26|25.9|0
1645759250000|2022-02-25 03:20:50|29.25|25.89|29.21|25.85|29.28|25.92|29.21|25.85|0
1645759260000|2022-02-25 03:21:00|29.18|25.82|29.21|25.85|29.21|25.85|29.18|25.82|0
1645759270000|2022-02-25 03:21:10|29.24|25.88|29.21|25.85|29.24|25.88|29.21|25.85|0
1645759280000|2022-02-25 03:21:20|29.19|25.83|29.18|25.82|29.19|25.83|29.18|25.82|0
1645759290000|2022-02-25 03:21:30|29.14|25.78|29.18|25.82|29.18|25.82|29.14|25.78|0
1645759300000|2022-02-25 03:21:40|29.14|25.78|29.16|25.8|29.16|25.8|29.14|25.78|0
1645759310000|2022-02-25 03:21:50|29.11|25.75|29.11|25.75|29.11|25.75|29.11|25.75|0
1645759320000|2022-02-25 03:22:00|29.14|25.78|29.24|25.88|29.24|25.88|29.11|25.75|0
1645759330000|2022-02-25 03:22:10|29.23|25.87|29.28|25.92|29.28|25.92|29.23|25.87|0
1645759340000|2022-02-25 03:22:20|29.31|25.95|29.24|25.88|29.31|25.95|29.24|25.88|0
1645759350000|2022-02-25 03:22:30|29.23|25.87|29.11|25.75|29.24|25.88|29.11|25.75|0
1645759360000|2022-02-25 03:22:40|29.04|25.68|29.07|25.71|29.07|25.71|28.99|25.63|0
1645759370000|2022-02-25 03:22:50|29.09|25.73|29.09|25.73|29.14|25.78|29.09|25.73|0
1645759380000|2022-02-25 03:23:00|29.11|25.75|29.16|25.8|29.16|25.8|29.11|25.75|0
1645759390000|2022-02-25 03:23:10|29.21|25.85|29.28|25.92|29.28|25.92|29.21|25.85|0
1645759400000|2022-02-25 03:23:20|29.24|25.88|29.21|25.85|29.28|25.92|29.21|25.85|0
1645759410000|2022-02-25 03:23:30|29.38|26.02|29.38|26.02|29.4|26.04|29.38|26.02|0
1645759420000|2022-02-25 03:23:40|29.36|26|29.4|26.04|29.4|26.04|29.36|26|0
1645759430000|2022-02-25 03:23:50|29.38|26.02|29.45|26.09|29.45|26.09|29.38|26.02|0
1645759440000|2022-02-25 03:24:00|29.48|26.12|29.59|26.23|29.59|26.23|29.48|26.12|0
1645759450000|2022-02-25 03:24:10|29.66|26.3|29.55|26.19|29.66|26.3|29.55|26.19|0
1645759460000|2022-02-25 03:24:20|29.54|26.18|29.55|26.19|29.55|26.19|29.52|26.16|0
1645759470000|2022-02-25 03:24:30|29.59|26.23|29.55|26.19|29.59|26.23|29.55|26.19|0
1645759480000|2022-02-25 03:24:40|29.66|26.3|29.69|26.33|29.69|26.33|29.64|26.28|0
1645759490000|2022-02-25 03:24:50|29.67|26.31|29.69|26.33|29.69|26.33|29.67|26.31|0
1645759500000|2022-02-25 03:25:00|29.66|26.3|29.69|26.33|29.69|26.33|29.66|26.3|0
1645759510000|2022-02-25 03:25:10|29.67|26.31|29.5|26.14|29.67|26.31|29.5|26.14|0
1645759520000|2022-02-25 03:25:20|29.52|26.16|29.57|26.21|29.57|26.21|29.52|26.16|0
1645759530000|2022-02-25 03:25:30|29.55|26.19|29.62|26.26|29.62|26.26|29.55|26.19|0
1645759540000|2022-02-25 03:25:40|29.59|26.23|29.59|26.23|29.62|26.26|29.52|26.16|0
1645759550000|2022-02-25 03:25:50|29.6|26.24|29.67|26.31|29.67|26.31|29.6|26.24|0
1645759560000|2022-02-25 03:26:00|29.66|26.3|30.04|26.68|30.04|26.68|29.66|26.3|0
1645759570000|2022-02-25 03:26:10|30|26.64|30.02|26.66|30.05|26.69|30|26.64|0
1645759580000|2022-02-25 03:26:20|29.97|26.61|29.93|26.57|29.99|26.63|29.93|26.57|0
1645759590000|2022-02-25 03:26:30|29.9|26.54|30|26.64|30|26.64|29.9|26.54|0
1645759600000|2022-02-25 03:26:40|30.04|26.68|30.11|26.75|30.11|26.75|30.04|26.68|0
1645759610000|2022-02-25 03:26:50|30|26.64|30.04|26.68|30.07|26.71|30|26.64|0
1645759620000|2022-02-25 03:27:00|30.09|26.73|30.07|26.71|30.09|26.73|30.07|26.71|0
1645759630000|2022-02-25 03:27:10|30.04|26.68|29.97|26.61|30.04|26.68|29.97|26.61|0
1645759640000|2022-02-25 03:27:20|30|26.64|30|26.64|30|26.64|29.97|26.61|0
1645759650000|2022-02-25 03:27:30|29.97|26.61|29.93|26.57|29.97|26.61|29.9|26.54|0
1645759660000|2022-02-25 03:27:40|29.9|26.54|29.9|26.54|29.93|26.57|29.9|26.54|0
1645759680000|2022-02-25 03:28:00|29.88|26.52|29.85|26.49|29.88|26.52|29.85|26.49|0
1645759690000|2022-02-25 03:28:10|29.86|26.5|29.86|26.5|29.9|26.54|29.86|26.5|0
1645759700000|2022-02-25 03:28:20|29.79|26.43|29.83|26.47|29.86|26.5|29.79|26.43|0
1645759710000|2022-02-25 03:28:30|29.86|26.5|29.85|26.49|29.86|26.5|29.83|26.47|0
1645759720000|2022-02-25 03:28:40|29.83|26.47|29.79|26.43|29.83|26.47|29.78|26.42|0
1645759730000|2022-02-25 03:28:50|29.76|26.4|29.76|26.4|29.78|26.42|29.76|26.4|0
1645759740000|2022-02-25 03:29:00|29.79|26.43|29.76|26.4|29.79|26.43|29.76|26.4|0
1645759750000|2022-02-25 03:29:10|29.74|26.38|29.72|26.36|29.74|26.38|29.72|26.36|0
1645759760000|2022-02-25 03:29:20|29.69|26.33|29.66|26.3|29.69|26.33|29.66|26.3|0
1645759770000|2022-02-25 03:29:30|29.62|26.26|29.59|26.23|29.62|26.26|29.57|26.21|0
1645759780000|2022-02-25 03:29:40|29.62|26.26|29.59|26.23|29.62|26.26|29.59|26.23|0
1645759790000|2022-02-25 03:29:50|29.62|26.26|29.62|26.26|29.62|26.26|29.6|26.24|0
1645759800000|2022-02-25 03:30:00|29.55|26.19|29.45|26.09|29.55|26.19|29.45|26.09|0
1645759810000|2022-02-25 03:30:10|29.55|26.19|29.55|26.19|29.55|26.19|29.55|26.19|0
1645759820000|2022-02-25 03:30:20|29.48|26.12|29.4|26.04|29.48|26.12|29.38|26.02|0
1645759830000|2022-02-25 03:30:30|29.41|26.05|29.36|26|29.41|26.05|29.35|25.99|0
1645759840000|2022-02-25 03:30:40|29.38|26.02|29.34|25.98|29.45|26.09|29.34|25.98|0
1645759850000|2022-02-25 03:30:50|29.33|25.97|29.41|26.05|29.41|26.05|29.33|25.97|0
1645759860000|2022-02-25 03:31:00|29.36|26|29.24|25.88|29.36|26|29.24|25.88|0
1645759870000|2022-02-25 03:31:10|29.31|25.95|29.21|25.85|29.31|25.95|29.21|25.85|0
1645759880000|2022-02-25 03:31:20|29.17|25.81|29.24|25.88|29.24|25.88|29.17|25.81|0
1645759890000|2022-02-25 03:31:30|29.29|25.93|29.28|25.92|29.31|25.95|29.28|25.92|0
1645759900000|2022-02-25 03:31:40|29.26|25.9|29.21|25.85|29.26|25.9|29.21|25.85|0
1645759910000|2022-02-25 03:31:50|29.19|25.83|29.07|25.71|29.19|25.83|29.07|25.71|0
1645759920000|2022-02-25 03:32:00|29.17|25.81|29.21|25.85|29.24|25.88|29.14|25.78|0
1645759930000|2022-02-25 03:32:10|29.22|25.86|29.21|25.85|29.22|25.86|29.21|25.85|0
1645759940000|2022-02-25 03:32:20|29.22|25.86|29.24|25.88|29.24|25.88|29.21|25.85|0
1645759950000|2022-02-25 03:32:30|29.28|25.92|29.24|25.88|29.28|25.92|29.24|25.88|0
1645759960000|2022-02-25 03:32:40|29.17|25.81|29.14|25.78|29.17|25.81|29.11|25.75|0
1645759970000|2022-02-25 03:32:50|29.11|25.75|29.14|25.78|29.16|25.8|29.11|25.75|0
1645759980000|2022-02-25 03:33:00|29.16|25.8|29.19|25.83|29.19|25.83|29.16|25.8|0
1645759990000|2022-02-25 03:33:10|29.17|25.81|29.09|25.73|29.17|25.81|29.09|25.73|0
1645760000000|2022-02-25 03:33:20|29.11|25.75|29.11|25.75|29.11|25.75|29.07|25.71|0
1645760010000|2022-02-25 03:33:30|29.07|25.71|29.07|25.71|29.11|25.75|29.07|25.71|0
1645760020000|2022-02-25 03:33:40|29.04|25.68|29|25.64|29.04|25.68|29|25.64|0
1645760030000|2022-02-25 03:33:50|29.04|25.68|28.97|25.61|29.04|25.68|28.94|25.58|0
1645760040000|2022-02-25 03:34:00|29.04|25.68|29.14|25.78|29.17|25.81|29.04|25.68|0
1645760050000|2022-02-25 03:34:10|29.16|25.8|29.17|25.81|29.17|25.81|29.16|25.8|0
1645760060000|2022-02-25 03:34:20|29.24|25.88|29.22|25.86|29.24|25.88|29.22|25.86|0
1645760070000|2022-02-25 03:34:30|29.24|25.88|29.31|25.95|29.33|25.97|29.24|25.88|0
1645760080000|2022-02-25 03:34:40|29.28|25.92|29.24|25.88|29.28|25.92|29.24|25.88|0
1645760090000|2022-02-25 03:34:50|29.17|25.81|29.17|25.81|29.17|25.81|29.14|25.78|0
1645760100000|2022-02-25 03:35:00|29.19|25.83|29.1|25.74|29.19|25.83|29.1|25.74|0
1645760110000|2022-02-25 03:35:10|29.14|25.78|29.14|25.78|29.14|25.78|29.14|25.78|0
1645760120000|2022-02-25 03:35:20|29.1|25.74|29.24|25.88|29.28|25.92|29.1|25.74|0
1645760130000|2022-02-25 03:35:30|29.17|25.81|29.15|25.79|29.17|25.81|29.15|25.79|0
1645760140000|2022-02-25 03:35:40|29.19|25.83|29.04|25.68|29.19|25.83|29.04|25.68|0
1645760150000|2022-02-25 03:35:50|29|25.64|28.97|25.61|29|25.64|28.93|25.57|0
1645760160000|2022-02-25 03:36:00|29.05|25.69|29.07|25.71|29.07|25.71|29|25.64|0
1645760170000|2022-02-25 03:36:10|29.09|25.73|29.07|25.71|29.1|25.74|29.07|25.71|0
1645760180000|2022-02-25 03:36:20|29.1|25.74|29.17|25.81|29.17|25.81|29.1|25.74|0
1645760190000|2022-02-25 03:36:30|29.19|25.83|29.29|25.93|29.31|25.95|29.19|25.83|0
1645760200000|2022-02-25 03:36:40|29.38|26.02|29.36|26|29.41|26.05|29.36|26|0
1645760210000|2022-02-25 03:36:50|29.34|25.98|29.34|25.98|29.34|25.98|29.34|25.98|0
1645760220000|2022-02-25 03:37:00|29.33|25.97|29.34|25.98|29.36|26|29.33|25.97|0
1645760230000|2022-02-25 03:37:10|29.24|25.88|29.38|26.02|29.38|26.02|29.24|25.88|0
1645760240000|2022-02-25 03:37:20|29.41|26.05|29.43|26.07|29.51|26.15|29.41|26.05|0
1645760250000|2022-02-25 03:37:30|29.51|26.15|29.51|26.15|29.51|26.15|29.5|26.14|0
1645760260000|2022-02-25 03:37:40|29.5|26.14|29.51|26.15|29.51|26.15|29.45|26.09|0
1645760270000|2022-02-25 03:37:50|29.5|26.14|29.45|26.09|29.51|26.15|29.45|26.09|0
1645760280000|2022-02-25 03:38:00|29.48|26.12|29.48|26.12|29.5|26.14|29.45|26.09|0
1645760290000|2022-02-25 03:38:10|29.46|26.1|29.55|26.19|29.55|26.19|29.46|26.1|0
1645760300000|2022-02-25 03:38:20|29.51|26.15|29.41|26.05|29.51|26.15|29.41|26.05|0
1645760310000|2022-02-25 03:38:30|29.43|26.07|29.45|26.09|29.45|26.09|29.43|26.07|0
1645760320000|2022-02-25 03:38:40|29.51|26.15|29.51|26.15|29.51|26.15|29.51|26.15|0
1645760330000|2022-02-25 03:38:50|29.55|26.19|29.5|26.14|29.55|26.19|29.48|26.12|0
1645760340000|2022-02-25 03:39:00|29.46|26.1|29.48|26.12|29.48|26.12|29.46|26.1|0
1645760350000|2022-02-25 03:39:10|29.55|26.19|29.48|26.12|29.55|26.19|29.48|26.12|0
1645760360000|2022-02-25 03:39:20|29.45|26.09|29.41|26.05|29.45|26.09|29.41|26.05|0
1645760370000|2022-02-25 03:39:30|29.45|26.09|29.41|26.05|29.45|26.09|29.41|26.05|0
1645760380000|2022-02-25 03:39:40|29.38|26.02|29.41|26.05|29.45|26.09|29.38|26.02|0
1645760390000|2022-02-25 03:39:50|29.39|26.03|29.31|25.95|29.39|26.03|29.29|25.93|0
1645760400000|2022-02-25 03:40:00|29.27|25.91|29.38|26.02|29.38|26.02|29.27|25.91|0
1645760410000|2022-02-25 03:40:10|29.39|26.03|29.45|26.09|29.45|26.09|29.39|26.03|0
1645760420000|2022-02-25 03:40:20|29.38|26.02|29.36|26|29.41|26.05|29.36|26|0
1645760430000|2022-02-25 03:40:30|29.34|25.98|29.41|26.05|29.48|26.12|29.34|25.98|0
1645760440000|2022-02-25 03:40:40|29.39|26.03|29.41|26.05|29.41|26.05|29.39|26.03|0
1645760450000|2022-02-25 03:40:50|29.38|26.02|29.38|26.02|29.38|26.02|29.34|25.98|0
1645760460000|2022-02-25 03:41:00|29.36|26|29.44|26.08|29.44|26.08|29.34|25.98|0
1645760470000|2022-02-25 03:41:10|29.41|26.05|29.43|26.07|29.43|26.07|29.39|26.03|0
1645760480000|2022-02-25 03:41:20|29.41|26.05|29.41|26.05|29.41|26.05|29.41|26.05|0
1645760490000|2022-02-25 03:41:30|29.39|26.03|29.41|26.05|29.41|26.05|29.39|26.03|0
1645760500000|2022-02-25 03:41:40|29.48|26.12|29.34|25.98|29.48|26.12|29.34|25.98|0
1645760510000|2022-02-25 03:41:50|29.38|26.02|29.32|25.96|29.38|26.02|29.31|25.95|0
1645760520000|2022-02-25 03:42:00|29.34|25.98|29.31|25.95|29.34|25.98|29.29|25.93|0
1645760530000|2022-02-25 03:42:10|29.29|25.93|29.41|26.05|29.41|26.05|29.29|25.93|0
1645760540000|2022-02-25 03:42:20|29.38|26.02|29.14|25.78|29.41|26.05|29.14|25.78|0
1645760550000|2022-02-25 03:42:30|29.1|25.74|29.03|25.67|29.1|25.74|29.03|25.67|0
1645760560000|2022-02-25 03:42:40|28.95|25.59|28.98|25.62|29.03|25.67|28.95|25.59|0
1645760570000|2022-02-25 03:42:50|29.03|25.67|29.03|25.67|29.03|25.67|29.03|25.67|0
1645760580000|2022-02-25 03:43:00|28.97|25.61|28.97|25.61|28.98|25.62|28.97|25.61|0
1645760590000|2022-02-25 03:43:10|28.95|25.59|29.03|25.67|29.03|25.67|28.93|25.57|0
1645760600000|2022-02-25 03:43:20|29|25.64|29.1|25.74|29.1|25.74|29|25.64|0
1645760610000|2022-02-25 03:43:30|29.17|25.81|29.12|25.76|29.17|25.81|29.1|25.74|0
1645760620000|2022-02-25 03:43:40|29.07|25.71|29.07|25.71|29.08|25.72|29.05|25.69|0
1645760630000|2022-02-25 03:43:50|29.02|25.66|29.1|25.74|29.1|25.74|29|25.64|0
1645760640000|2022-02-25 03:44:00|29.07|25.71|29.12|25.76|29.12|25.76|29.07|25.71|0
1645760650000|2022-02-25 03:44:10|29.1|25.74|29.07|25.71|29.1|25.74|29.07|25.71|0
1645760660000|2022-02-25 03:44:20|29.1|25.74|29.07|25.71|29.1|25.74|29.07|25.71|0
1645760670000|2022-02-25 03:44:30|29.1|25.74|29.1|25.74|29.14|25.78|29.1|25.74|0
1645760680000|2022-02-25 03:44:40|29.07|25.71|29.03|25.67|29.08|25.72|29.03|25.67|0
1645760690000|2022-02-25 03:44:50|29.05|25.69|29.14|25.78|29.14|25.78|29.05|25.69|0
1645760700000|2022-02-25 03:45:00|29.17|25.81|29.14|25.78|29.17|25.81|29.1|25.74|0
1645760710000|2022-02-25 03:45:10|29.15|25.79|29.14|25.78|29.17|25.81|29.14|25.78|0
1645760720000|2022-02-25 03:45:20|29.1|25.74|29.2|25.84|29.2|25.84|29.1|25.74|0
1645760730000|2022-02-25 03:45:30|29.15|25.79|29.17|25.81|29.17|25.81|29.1|25.74|0
1645760740000|2022-02-25 03:45:40|29.14|25.78|29.15|25.79|29.15|25.79|29.14|25.78|0
1645760750000|2022-02-25 03:45:50|29.14|25.78|29.29|25.93|29.29|25.93|29.14|25.78|0
1645760760000|2022-02-25 03:46:00|29.27|25.91|29.37|26.01|29.39|26.03|29.27|25.91|0
1645760770000|2022-02-25 03:46:10|29.41|26.05|29.39|26.03|29.41|26.05|29.39|26.03|0
1645760780000|2022-02-25 03:46:20|29.34|25.98|29.34|25.98|29.34|25.98|29.31|25.95|0
1645760790000|2022-02-25 03:46:30|29.31|25.95|29.46|26.1|29.46|26.1|29.31|25.95|0
1645760800000|2022-02-25 03:46:40|29.44|26.08|29.41|26.05|29.44|26.08|29.41|26.05|0
1645760810000|2022-02-25 03:46:50|29.37|26.01|29.37|26.01|29.41|26.05|29.37|26.01|0
1645760820000|2022-02-25 03:47:00|29.34|25.98|29.27|25.91|29.34|25.98|29.27|25.91|0
1645760830000|2022-02-25 03:47:10|29.24|25.88|29.34|25.98|29.36|26|29.24|25.88|0
1645760840000|2022-02-25 03:47:20|29.27|25.91|29.32|25.96|29.36|26|29.27|25.91|0
1645760850000|2022-02-25 03:47:30|29.29|25.93|29.32|25.96|29.32|25.96|29.29|25.93|0
1645760860000|2022-02-25 03:47:40|29.34|25.98|29.27|25.91|29.34|25.98|29.24|25.88|0
1645760870000|2022-02-25 03:47:50|29.2|25.84|29.31|25.95|29.31|25.95|29.2|25.84|0
1645760880000|2022-02-25 03:48:00|29.29|25.93|29.31|25.95|29.31|25.95|29.29|25.93|0
1645760890000|2022-02-25 03:48:10|29.32|25.96|29.31|25.95|29.34|25.98|29.31|25.95|0
1645760900000|2022-02-25 03:48:20|29.27|25.91|29.46|26.1|29.46|26.1|29.27|25.91|0
1645760910000|2022-02-25 03:48:30|29.44|26.08|29.56|26.2|29.56|26.2|29.44|26.08|0
1645760920000|2022-02-25 03:48:40|29.55|26.19|29.55|26.19|29.55|26.19|29.51|26.15|0
1645760930000|2022-02-25 03:48:50|29.49|26.13|29.48|26.12|29.51|26.15|29.48|26.12|0
1645760940000|2022-02-25 03:49:00|29.49|26.13|29.44|26.08|29.49|26.13|29.44|26.08|0
1645760950000|2022-02-25 03:49:10|29.51|26.15|29.53|26.17|29.55|26.19|29.51|26.15|0
1645760960000|2022-02-25 03:49:20|29.55|26.19|29.61|26.25|29.61|26.25|29.55|26.19|0
1645760970000|2022-02-25 03:49:30|29.65|26.29|29.63|26.27|29.65|26.29|29.63|26.27|0
1645760980000|2022-02-25 03:49:40|29.58|26.22|29.58|26.22|29.58|26.22|29.55|26.19|0
1645760990000|2022-02-25 03:49:50|29.61|26.25|29.55|26.19|29.61|26.25|29.55|26.19|0
1645761000000|2022-02-25 03:50:00|29.51|26.15|29.55|26.19|29.58|26.22|29.51|26.15|0
1645761010000|2022-02-25 03:50:10|29.58|26.22|29.58|26.22|29.61|26.25|29.58|26.22|0
1645761020000|2022-02-25 03:50:20|29.6|26.24|29.58|26.22|29.61|26.25|29.58|26.22|0
1645761030000|2022-02-25 03:50:30|29.61|26.25|29.55|26.19|29.61|26.25|29.53|26.17|0
1645761040000|2022-02-25 03:50:40|29.51|26.15|29.58|26.22|29.58|26.22|29.51|26.15|0
1645761050000|2022-02-25 03:50:50|29.61|26.25|29.61|26.25|29.61|26.25|29.58|26.22|0
1645761060000|2022-02-25 03:51:00|29.65|26.29|29.61|26.25|29.68|26.32|29.61|26.25|0
1645761070000|2022-02-25 03:51:10|29.58|26.22|29.56|26.2|29.58|26.22|29.56|26.2|0
1645761080000|2022-02-25 03:51:20|29.51|26.15|29.58|26.22|29.61|26.25|29.51|26.15|0
1645761090000|2022-02-25 03:51:30|29.65|26.29|29.51|26.15|29.65|26.29|29.51|26.15|0
1645761100000|2022-02-25 03:51:40|29.55|26.19|29.51|26.15|29.56|26.2|29.51|26.15|0
1645761110000|2022-02-25 03:51:50|29.55|26.19|29.56|26.2|29.56|26.2|29.55|26.19|0
1645761120000|2022-02-25 03:52:00|29.65|26.29|29.61|26.25|29.65|26.29|29.61|26.25|0
1645761130000|2022-02-25 03:52:10|29.63|26.27|29.63|26.27|29.63|26.27|29.63|26.27|0
1645761140000|2022-02-25 03:52:20|29.67|26.31|29.65|26.29|29.67|26.31|29.65|26.29|0
1645761150000|2022-02-25 03:52:30|29.51|26.15|29.51|26.15|29.54|26.18|29.51|26.15|0
1645761160000|2022-02-25 03:52:40|29.48|26.12|29.46|26.1|29.48|26.12|29.44|26.08|0
1645761170000|2022-02-25 03:52:50|29.44|26.08|29.46|26.1|29.46|26.1|29.44|26.08|0
1645761180000|2022-02-25 03:53:00|29.48|26.12|29.56|26.2|29.56|26.2|29.48|26.12|0
1645761190000|2022-02-25 03:53:10|29.51|26.15|29.6|26.24|29.6|26.24|29.51|26.15|0
1645761200000|2022-02-25 03:53:20|29.54|26.18|29.48|26.12|29.54|26.18|29.48|26.12|0
1645761210000|2022-02-25 03:53:30|29.49|26.13|29.58|26.22|29.58|26.22|29.49|26.13|0
1645761220000|2022-02-25 03:53:40|29.63|26.27|29.68|26.32|29.68|26.32|29.63|26.27|0
1645761230000|2022-02-25 03:53:50|29.66|26.3|29.61|26.25|29.68|26.32|29.61|26.25|0
1645761240000|2022-02-25 03:54:00|29.65|26.29|29.84|26.48|29.84|26.48|29.65|26.29|0
1645761250000|2022-02-25 03:54:10|29.82|26.46|30.03|26.67|30.03|26.67|29.82|26.46|0
1645761260000|2022-02-25 03:54:20|29.96|26.6|29.96|26.6|29.96|26.6|29.96|26.6|0
1645761270000|2022-02-25 03:54:30|29.98|26.62|30.01|26.65|30.01|26.65|29.98|26.62|0
1645761280000|2022-02-25 03:54:40|30.07|26.71|30.1|26.74|30.1|26.74|30.07|26.71|0
1645761290000|2022-02-25 03:54:50|30.13|26.77|30.45|27.09|30.45|27.09|30.13|26.77|0
1645761300000|2022-02-25 03:55:00|30.35|26.99|30.24|26.88|30.35|26.99|30.24|26.88|0
1645761310000|2022-02-25 03:55:10|30.28|26.92|30.33|26.97|30.36|27|30.28|26.92|0
1645761320000|2022-02-25 03:55:20|30.38|27.02|30.42|27.06|30.49|27.13|30.38|27.02|0
1645761330000|2022-02-25 03:55:30|30.56|27.2|30.56|27.2|30.56|27.2|30.52|27.16|0
1645761340000|2022-02-25 03:55:40|30.59|27.23|30.61|27.25|30.61|27.25|30.59|27.23|0
1645761350000|2022-02-25 03:55:50|30.66|27.3|30.75|27.39|30.75|27.39|30.56|27.2|0
1645761360000|2022-02-25 03:56:00|30.68|27.32|30.66|27.3|30.7|27.34|30.66|27.3|0
1645761370000|2022-02-25 03:56:10|30.63|27.27|30.59|27.23|30.66|27.3|30.59|27.23|0
1645761380000|2022-02-25 03:56:20|30.61|27.25|30.59|27.23|30.63|27.27|30.59|27.23|0
1645761390000|2022-02-25 03:56:30|30.54|27.18|30.52|27.16|30.54|27.18|30.49|27.13|0
1645761400000|2022-02-25 03:56:40|30.5|27.14|30.63|27.27|30.63|27.27|30.49|27.13|0
1645761410000|2022-02-25 03:56:50|30.73|27.37|30.95|27.59|30.95|27.59|30.73|27.37|0
1645761420000|2022-02-25 03:57:00|30.88|27.52|30.91|27.55|30.91|27.55|30.81|27.45|0
1645761430000|2022-02-25 03:57:10|30.95|27.59|31.16|27.8|31.16|27.8|30.95|27.59|0
1645761440000|2022-02-25 03:57:20|31.27|27.91|31.27|27.91|31.27|27.91|31.18|27.82|0
1645761450000|2022-02-25 03:57:30|31.25|27.89|31.2|27.84|31.25|27.89|31.2|27.84|0
1645761460000|2022-02-25 03:57:40|31.24|27.88|31.38|28.02|31.38|28.02|31.2|27.84|0
1645761470000|2022-02-25 03:57:50|31.36|28|31.31|27.95|31.38|28.02|31.31|27.95|0
1645761480000|2022-02-25 03:58:00|31.27|27.91|31.24|27.88|31.27|27.91|31.24|27.88|0
1645761490000|2022-02-25 03:58:10|31.27|27.91|31.2|27.84|31.27|27.91|31.16|27.8|0
1645761500000|2022-02-25 03:58:20|31.27|27.91|31.2|27.84|31.27|27.91|31.2|27.84|0
1645761510000|2022-02-25 03:58:30|31.13|27.77|31.09|27.73|31.13|27.77|31.09|27.73|0
1645761520000|2022-02-25 03:58:40|31.16|27.8|31.13|27.77|31.16|27.8|31.13|27.77|0
1645761530000|2022-02-25 03:58:50|31.15|27.79|31.16|27.8|31.16|27.8|31.15|27.79|0
1645761540000|2022-02-25 03:59:00|31.18|27.82|31.16|27.8|31.2|27.84|31.16|27.8|0
1645761550000|2022-02-25 03:59:10|31.13|27.77|31.06|27.7|31.13|27.77|31.06|27.7|0
1645761560000|2022-02-25 03:59:20|31.09|27.73|31.06|27.7|31.09|27.73|31.06|27.7|0
1645761570000|2022-02-25 03:59:30|31.04|27.68|31.09|27.73|31.11|27.75|31.04|27.68|0
1645761580000|2022-02-25 03:59:40|31.06|27.7|30.98|27.62|31.06|27.7|30.98|27.62|0
1645761590000|2022-02-25 03:59:50|31|27.64|31.02|27.66|31.04|27.68|31|27.64|0
1645761600000|2022-02-25 04:00:00|31|27.64|31|27.64|31|27.64|31|27.64|0
1645761610000|2022-02-25 04:00:10|30.97|27.61|31.06|27.7|31.06|27.7|30.97|27.61|0
1645761620000|2022-02-25 04:00:20|31.04|27.68|31.06|27.7|31.06|27.7|31.04|27.68|0
1645761630000|2022-02-25 04:00:30|30.98|27.62|30.98|27.62|30.98|27.62|30.98|27.62|0
1645761640000|2022-02-25 04:00:40|31|27.64|31.04|27.68|31.04|27.68|30.98|27.62|0
1645761650000|2022-02-25 04:00:50|31.02|27.66|30.98|27.62|31.02|27.66|30.98|27.62|0
1645761660000|2022-02-25 04:01:00|31.02|27.66|31.02|27.66|31.02|27.66|30.98|27.62|0
1645761670000|2022-02-25 04:01:10|30.91|27.55|30.93|27.57|30.93|27.57|30.91|27.55|0
1645761680000|2022-02-25 04:01:20|30.98|27.62|30.98|27.62|31.02|27.66|30.98|27.62|0
1645761690000|2022-02-25 04:01:30|31|27.64|30.95|27.59|31|27.64|30.95|27.59|0
1645761700000|2022-02-25 04:01:40|30.88|27.52|30.86|27.5|30.88|27.52|30.86|27.5|0
1645761710000|2022-02-25 04:01:50|30.84|27.48|30.8|27.44|30.84|27.48|30.8|27.44|0
1645761720000|2022-02-25 04:02:00|30.84|27.48|30.88|27.52|30.88|27.52|30.84|27.48|0
1645761730000|2022-02-25 04:02:10|30.89|27.53|30.88|27.52|30.91|27.55|30.88|27.52|0
1645761740000|2022-02-25 04:02:20|30.89|27.53|30.91|27.55|30.91|27.55|30.89|27.53|0
1645761750000|2022-02-25 04:02:30|30.95|27.59|30.93|27.57|30.96|27.6|30.93|27.57|0
1645761760000|2022-02-25 04:02:40|30.91|27.55|30.88|27.52|30.91|27.55|30.88|27.52|0
1645761770000|2022-02-25 04:02:50|30.82|27.46|30.84|27.48|30.84|27.48|30.82|27.46|0
1645761780000|2022-02-25 04:03:00|30.88|27.52|30.73|27.37|30.88|27.52|30.73|27.37|0
1645761790000|2022-02-25 04:03:10|30.71|27.35|30.73|27.37|30.73|27.37|30.71|27.35|0
1645761800000|2022-02-25 04:03:20|30.71|27.35|30.77|27.41|30.77|27.41|30.71|27.35|0
1645761810000|2022-02-25 04:03:30|30.73|27.37|30.77|27.41|30.77|27.41|30.73|27.37|0
1645761820000|2022-02-25 04:03:40|30.84|27.48|30.88|27.52|30.88|27.52|30.82|27.46|0
1645761830000|2022-02-25 04:03:50|30.91|27.55|30.98|27.62|30.98|27.62|30.91|27.55|0
1645761840000|2022-02-25 04:04:00|31.02|27.66|31.05|27.69|31.05|27.69|31.02|27.66|0
1645761850000|2022-02-25 04:04:10|31.02|27.66|31.02|27.66|31.02|27.66|31.02|27.66|0
1645761860000|2022-02-25 04:04:20|30.96|27.6|30.98|27.62|30.98|27.62|30.95|27.59|0
1645761870000|2022-02-25 04:04:30|31.02|27.66|31.11|27.75|31.11|27.75|31.02|27.66|0
1645761880000|2022-02-25 04:04:40|31.09|27.73|31.16|27.8|31.16|27.8|31.09|27.73|0
1645761890000|2022-02-25 04:04:50|31.14|27.78|31.14|27.78|31.16|27.8|31.14|27.78|0
1645761900000|2022-02-25 04:05:00|31.16|27.8|31.13|27.77|31.16|27.8|31.13|27.77|0
1645761910000|2022-02-25 04:05:10|31.14|27.78|31.16|27.8|31.16|27.8|31.13|27.77|0
1645761920000|2022-02-25 04:05:20|31.13|27.77|31.14|27.78|31.16|27.8|31.13|27.77|0
1645761930000|2022-02-25 04:05:30|31.16|27.8|31.02|27.66|31.16|27.8|31.02|27.66|0
1645761940000|2022-02-25 04:05:40|31.05|27.69|31.29|27.93|31.29|27.93|31.04|27.68|0
1645761950000|2022-02-25 04:05:50|31.31|27.95|31.45|28.09|31.45|28.09|31.31|27.95|0
1645761960000|2022-02-25 04:06:00|31.41|28.05|31.34|27.98|31.41|28.05|31.34|27.98|0
1645761970000|2022-02-25 04:06:10|31.36|28|31.4|28.04|31.4|28.04|31.31|27.95|0
1645761980000|2022-02-25 04:06:20|31.52|28.16|31.71|28.35|31.71|28.35|31.52|28.16|0
1645761990000|2022-02-25 04:06:30|31.65|28.29|31.71|28.35|31.71|28.35|31.65|28.29|0
1645762000000|2022-02-25 04:06:40|31.74|28.38|31.63|28.27|31.74|28.38|31.61|28.25|0
1645762010000|2022-02-25 04:06:50|31.56|28.2|31.6|28.24|31.6|28.24|31.56|28.2|0
1645762020000|2022-02-25 04:07:00|31.56|28.2|31.58|28.22|31.6|28.24|31.56|28.2|0
1645762030000|2022-02-25 04:07:10|31.6|28.24|31.56|28.2|31.6|28.24|31.56|28.2|0
1645762040000|2022-02-25 04:07:20|31.52|28.16|31.5|28.14|31.52|28.16|31.49|28.13|0
1645762050000|2022-02-25 04:07:30|31.49|28.13|31.45|28.09|31.49|28.13|31.45|28.09|0
1645762060000|2022-02-25 04:07:40|31.41|28.05|31.41|28.05|31.41|28.05|31.34|27.98|0
1645762070000|2022-02-25 04:07:50|31.52|28.16|31.56|28.2|31.56|28.2|31.52|28.16|0
1645762080000|2022-02-25 04:08:00|31.6|28.24|31.56|28.2|31.6|28.24|31.56|28.2|0
1645762090000|2022-02-25 04:08:10|31.58|28.22|31.67|28.31|31.67|28.31|31.58|28.22|0
1645762100000|2022-02-25 04:08:20|31.76|28.4|31.81|28.45|31.81|28.45|31.76|28.4|0
1645762110000|2022-02-25 04:08:30|31.74|28.38|31.81|28.45|31.81|28.45|31.74|28.38|0
1645762120000|2022-02-25 04:08:40|31.85|28.49|31.85|28.49|31.89|28.53|31.85|28.49|0
1645762130000|2022-02-25 04:08:50|31.81|28.45|31.81|28.45|31.81|28.45|31.81|28.45|0
1645762140000|2022-02-25 04:09:00|31.78|28.42|31.67|28.31|31.78|28.42|31.67|28.31|0
1645762150000|2022-02-25 04:09:10|31.61|28.25|31.6|28.24|31.61|28.25|31.56|28.2|0
1645762160000|2022-02-25 04:09:20|31.69|28.33|31.67|28.31|31.7|28.34|31.67|28.31|0
1645762170000|2022-02-25 04:09:30|31.7|28.34|31.63|28.27|31.74|28.38|31.63|28.27|0
1645762180000|2022-02-25 04:09:40|31.67|28.31|31.67|28.31|31.67|28.31|31.65|28.29|0
1645762190000|2022-02-25 04:09:50|31.63|28.27|31.6|28.24|31.63|28.27|31.6|28.24|0
1645762200000|2022-02-25 04:10:00|31.59|28.23|31.52|28.16|31.59|28.23|31.52|28.16|0
1645762210000|2022-02-25 04:10:10|31.49|28.13|31.45|28.09|31.49|28.13|31.45|28.09|0
1645762220000|2022-02-25 04:10:20|30.95|27.59|31.06|27.7|31.06|27.7|30.95|27.59|0
1645762230000|2022-02-25 04:10:30|31.07|27.71|31.04|27.68|31.09|27.73|31.04|27.68|0
1645762240000|2022-02-25 04:10:40|31.02|27.66|31.04|27.68|31.04|27.68|31.02|27.66|0
1645762250000|2022-02-25 04:10:50|31.07|27.71|31.11|27.75|31.11|27.75|31.02|27.66|0
1645762260000|2022-02-25 04:11:00|31.09|27.73|31.16|27.8|31.16|27.8|31.09|27.73|0
1645762270000|2022-02-25 04:11:10|31.13|27.77|31.13|27.77|31.13|27.77|31.04|27.68|0
1645762280000|2022-02-25 04:11:20|31.11|27.75|31.06|27.7|31.11|27.75|31.06|27.7|0
1645762290000|2022-02-25 04:11:30|31.11|27.75|31.18|27.82|31.18|27.82|31.11|27.75|0
1645762300000|2022-02-25 04:11:40|31.24|27.88|31.16|27.8|31.24|27.88|31.16|27.8|0
1645762310000|2022-02-25 04:11:50|31.14|27.78|31.13|27.77|31.14|27.78|31.09|27.73|0
1645762320000|2022-02-25 04:12:00|31.16|27.8|31.13|27.77|31.16|27.8|31.13|27.77|0
1645762330000|2022-02-25 04:12:10|31.11|27.75|31.13|27.77|31.13|27.77|31.11|27.75|0
1645762340000|2022-02-25 04:12:20|31.09|27.73|31.11|27.75|31.14|27.78|31.09|27.73|0
1645762350000|2022-02-25 04:12:30|30.98|27.62|30.95|27.59|30.98|27.62|30.95|27.59|0
1645762360000|2022-02-25 04:12:40|30.96|27.6|31.02|27.66|31.04|27.68|30.95|27.59|0
1645762370000|2022-02-25 04:12:50|31.16|27.8|31.09|27.73|31.16|27.8|31.09|27.73|0
1645762380000|2022-02-25 04:13:00|31.07|27.71|31.06|27.7|31.07|27.71|31.06|27.7|0
1645762390000|2022-02-25 04:13:10|31.13|27.77|31.09|27.73|31.13|27.77|31.09|27.73|0
1645762400000|2022-02-25 04:13:20|31.07|27.71|30.91|27.55|31.07|27.71|30.91|27.55|0
1645762410000|2022-02-25 04:13:30|31|27.64|31.02|27.66|31.02|27.66|30.95|27.59|0
1645762420000|2022-02-25 04:13:40|31.05|27.69|31.16|27.8|31.16|27.8|31.05|27.69|0
1645762430000|2022-02-25 04:13:50|31.18|27.82|31.05|27.69|31.18|27.82|31.05|27.69|0
1645762440000|2022-02-25 04:14:00|31.07|27.71|31.02|27.66|31.09|27.73|31.02|27.66|0
1645762450000|2022-02-25 04:14:10|30.98|27.62|31.11|27.75|31.11|27.75|30.98|27.62|0
1645762460000|2022-02-25 04:14:20|31.09|27.73|31.13|27.77|31.13|27.77|31.07|27.71|0
1645762470000|2022-02-25 04:14:30|31.16|27.8|31.2|27.84|31.2|27.84|31.16|27.8|0
1645762480000|2022-02-25 04:14:40|31.24|27.88|31.29|27.93|31.29|27.93|31.24|27.88|0
1645762490000|2022-02-25 04:14:50|31.24|27.88|31.18|27.82|31.24|27.88|31.18|27.82|0
1645762500000|2022-02-25 04:15:00|31.24|27.88|31.2|27.84|31.27|27.91|31.2|27.84|0
1645762510000|2022-02-25 04:15:10|31.18|27.82|31.07|27.71|31.18|27.82|31.07|27.71|0
1645762520000|2022-02-25 04:15:20|31.13|27.77|31.09|27.73|31.13|27.77|31.09|27.73|0
1645762530000|2022-02-25 04:15:30|31.13|27.77|31.09|27.73|31.13|27.77|31.09|27.73|0
1645762540000|2022-02-25 04:15:40|31.13|27.77|30.98|27.62|31.14|27.78|30.98|27.62|0
1645762550000|2022-02-25 04:15:50|31.05|27.69|31.02|27.66|31.05|27.69|31.02|27.66|0
1645762560000|2022-02-25 04:16:00|31.05|27.69|31.02|27.66|31.05|27.69|31.02|27.66|0
1645762570000|2022-02-25 04:16:10|30.95|27.59|30.95|27.59|31|27.64|30.95|27.59|0
1645762590000|2022-02-25 04:16:30|30.93|27.57|30.95|27.59|30.95|27.59|30.91|27.55|0
1645762600000|2022-02-25 04:16:40|30.96|27.6|30.95|27.59|30.96|27.6|30.95|27.59|0
1645762610000|2022-02-25 04:16:50|30.98|27.62|30.98|27.62|30.98|27.62|30.96|27.6|0
1645762620000|2022-02-25 04:17:00|31.02|27.66|30.98|27.62|31.02|27.66|30.98|27.62|0
1645762630000|2022-02-25 04:17:10|31.02|27.66|31.05|27.69|31.13|27.77|31.02|27.66|0
1645762640000|2022-02-25 04:17:20|31.02|27.66|30.98|27.62|31.02|27.66|30.98|27.62|0
1645762660000|2022-02-25 04:17:40|31.02|27.66|30.98|27.62|31.02|27.66|30.98|27.62|0
1645762670000|2022-02-25 04:17:50|30.95|27.59|30.95|27.59|30.98|27.62|30.95|27.59|0
1645762680000|2022-02-25 04:18:00|30.84|27.48|30.89|27.53|30.89|27.53|30.84|27.48|0
1645762690000|2022-02-25 04:18:10|30.84|27.48|30.82|27.46|30.84|27.48|30.82|27.46|0
1645762700000|2022-02-25 04:18:20|30.8|27.44|30.82|27.46|30.82|27.46|30.8|27.44|0
1645762710000|2022-02-25 04:18:30|30.84|27.48|30.8|27.44|30.84|27.48|30.8|27.44|0
1645762720000|2022-02-25 04:18:40|30.84|27.48|30.82|27.46|30.84|27.48|30.82|27.46|0
1645762730000|2022-02-25 04:18:50|30.85|27.49|30.87|27.51|30.87|27.51|30.85|27.49|0
1645762740000|2022-02-25 04:19:00|30.84|27.48|30.87|27.51|30.87|27.51|30.84|27.48|0
1645762750000|2022-02-25 04:19:10|30.91|27.55|30.95|27.59|30.96|27.6|30.91|27.55|0
1645762760000|2022-02-25 04:19:20|30.91|27.55|30.64|27.28|30.91|27.55|30.59|27.23|0
1645762770000|2022-02-25 04:19:30|30.69|27.33|30.59|27.23|30.69|27.33|30.59|27.23|0
1645762780000|2022-02-25 04:19:40|30.62|27.26|30.55|27.19|30.62|27.26|30.55|27.19|0
1645762790000|2022-02-25 04:19:50|30.53|27.17|30.52|27.16|30.55|27.19|30.52|27.16|0
1645762800000|2022-02-25 04:20:00|30.48|27.12|30.62|27.26|30.62|27.26|30.48|27.12|0
1645762810000|2022-02-25 04:20:10|30.66|27.3|30.66|27.3|30.66|27.3|30.62|27.26|0
1645762820000|2022-02-25 04:20:20|30.68|27.32|30.62|27.26|30.68|27.32|30.62|27.26|0
1645762830000|2022-02-25 04:20:30|30.59|27.23|30.53|27.17|30.62|27.26|30.53|27.17|0
1645762840000|2022-02-25 04:20:40|30.52|27.16|30.43|27.07|30.52|27.16|30.43|27.07|0
1645762850000|2022-02-25 04:20:50|30.41|27.05|30.48|27.12|30.48|27.12|30.41|27.05|0
1645762860000|2022-02-25 04:21:00|30.45|27.09|30.48|27.12|30.48|27.12|30.45|27.09|0
1645762870000|2022-02-25 04:21:10|30.5|27.14|30.53|27.17|30.55|27.19|30.5|27.14|0
1645762880000|2022-02-25 04:21:20|30.55|27.19|30.48|27.12|30.57|27.21|30.48|27.12|0
1645762890000|2022-02-25 04:21:30|30.52|27.16|30.48|27.12|30.52|27.16|30.48|27.12|0
1645762900000|2022-02-25 04:21:40|30.52|27.16|30.52|27.16|30.53|27.17|30.52|27.16|0
1645762910000|2022-02-25 04:21:50|30.59|27.23|30.55|27.19|30.59|27.23|30.53|27.17|0
1645762920000|2022-02-25 04:22:00|30.59|27.23|30.59|27.23|30.6|27.24|30.59|27.23|0
1645762930000|2022-02-25 04:22:10|30.6|27.24|30.64|27.28|30.66|27.3|30.6|27.24|0
1645762940000|2022-02-25 04:22:20|30.62|27.26|30.62|27.26|30.64|27.28|30.62|27.26|0
1645762950000|2022-02-25 04:22:30|30.64|27.28|30.66|27.3|30.66|27.3|30.64|27.28|0
1645762970000|2022-02-25 04:22:50|30.68|27.32|30.66|27.3|30.68|27.32|30.66|27.3|0
1645762980000|2022-02-25 04:23:00|30.64|27.28|30.73|27.37|30.73|27.37|30.59|27.23|0
1645762990000|2022-02-25 04:23:10|30.67|27.31|30.69|27.33|30.69|27.33|30.67|27.31|0
1645763000000|2022-02-25 04:23:20|30.71|27.35|30.73|27.37|30.73|27.37|30.69|27.33|0
1645763010000|2022-02-25 04:23:30|30.71|27.35|30.59|27.23|30.73|27.37|30.59|27.23|0
1645763020000|2022-02-25 04:23:40|30.6|27.24|30.55|27.19|30.6|27.24|30.55|27.19|0
1645763030000|2022-02-25 04:23:50|30.52|27.16|30.55|27.19|30.55|27.19|30.52|27.16|0
1645763040000|2022-02-25 04:24:00|30.57|27.21|30.59|27.23|30.6|27.24|30.57|27.21|0
1645763050000|2022-02-25 04:24:10|30.53|27.17|30.52|27.16|30.53|27.17|30.52|27.16|0
1645763060000|2022-02-25 04:24:20|30.44|27.08|30.55|27.19|30.55|27.19|30.44|27.08|0
1645763070000|2022-02-25 04:24:30|30.59|27.23|30.37|27.01|30.59|27.23|30.37|27.01|0
1645763080000|2022-02-25 04:24:40|30.44|27.08|30.37|27.01|30.44|27.08|30.37|27.01|0
1645763090000|2022-02-25 04:24:50|30.39|27.03|30.39|27.03|30.41|27.05|30.39|27.03|0
1645763100000|2022-02-25 04:25:00|30.43|27.07|30.41|27.05|30.43|27.07|30.41|27.05|0
1645763110000|2022-02-25 04:25:10|30.51|27.15|30.51|27.15|30.51|27.15|30.46|27.1|0
1645763120000|2022-02-25 04:25:20|30.48|27.12|30.44|27.08|30.48|27.12|30.44|27.08|0
1645763130000|2022-02-25 04:25:30|30.41|27.05|30.41|27.05|30.41|27.05|30.39|27.03|0
1645763140000|2022-02-25 04:25:40|30.43|27.07|30.43|27.07|30.43|27.07|30.41|27.05|0
1645763150000|2022-02-25 04:25:50|30.37|27.01|30.48|27.12|30.48|27.12|30.37|27.01|0
1645763160000|2022-02-25 04:26:00|30.5|27.14|30.48|27.12|30.5|27.14|30.48|27.12|0
1645763170000|2022-02-25 04:26:10|30.44|27.08|30.44|27.08|30.46|27.1|30.44|27.08|0
1645763180000|2022-02-25 04:26:20|30.37|27.01|30.44|27.08|30.44|27.08|30.37|27.01|0
1645763190000|2022-02-25 04:26:30|30.46|27.1|30.41|27.05|30.46|27.1|30.41|27.05|0
1645763200000|2022-02-25 04:26:40|30.37|27.01|30.46|27.1|30.46|27.1|30.37|27.01|0
1645763210000|2022-02-25 04:26:50|30.41|27.05|30.44|27.08|30.44|27.08|30.41|27.05|0
1645763220000|2022-02-25 04:27:00|30.48|27.12|30.48|27.12|30.55|27.19|30.48|27.12|0
1645763230000|2022-02-25 04:27:10|30.44|27.08|30.5|27.14|30.5|27.14|30.44|27.08|0
1645763240000|2022-02-25 04:27:20|30.51|27.15|30.53|27.17|30.53|27.17|30.51|27.15|0
1645763250000|2022-02-25 04:27:30|30.55|27.19|30.6|27.24|30.6|27.24|30.55|27.19|0
1645763260000|2022-02-25 04:27:40|30.59|27.23|30.62|27.26|30.62|27.26|30.59|27.23|0
1645763270000|2022-02-25 04:27:50|30.64|27.28|30.66|27.3|30.66|27.3|30.59|27.23|0
1645763280000|2022-02-25 04:28:00|30.62|27.26|30.76|27.4|30.76|27.4|30.62|27.26|0
1645763290000|2022-02-25 04:28:10|30.8|27.44|30.8|27.44|30.82|27.46|30.8|27.44|0
1645763300000|2022-02-25 04:28:20|30.82|27.46|30.83|27.47|30.85|27.49|30.82|27.46|0
1645763310000|2022-02-25 04:28:30|30.82|27.46|30.83|27.47|30.87|27.51|30.82|27.46|0
1645763320000|2022-02-25 04:28:40|30.89|27.53|30.89|27.53|30.92|27.56|30.85|27.49|0
1645763330000|2022-02-25 04:28:50|30.87|27.51|30.89|27.53|30.89|27.53|30.87|27.51|0
1645763340000|2022-02-25 04:29:00|30.91|27.55|30.94|27.58|30.94|27.58|30.91|27.55|0
1645763350000|2022-02-25 04:29:10|30.98|27.62|31.18|27.82|31.18|27.82|30.98|27.62|0
1645763360000|2022-02-25 04:29:20|31.14|27.78|31.09|27.73|31.14|27.78|31.09|27.73|0
1645763370000|2022-02-25 04:29:30|31.05|27.69|31.09|27.73|31.09|27.73|31.05|27.69|0
1645763380000|2022-02-25 04:29:40|31.05|27.69|31.01|27.65|31.05|27.69|31.01|27.65|0
1645763390000|2022-02-25 04:29:50|30.98|27.62|30.94|27.58|30.98|27.62|30.94|27.58|0
1645763400000|2022-02-25 04:30:00|30.96|27.6|30.94|27.58|30.96|27.6|30.94|27.58|0
1645763410000|2022-02-25 04:30:10|30.98|27.62|30.98|27.62|31.01|27.65|30.98|27.62|0
1645763420000|2022-02-25 04:30:20|31|27.64|30.94|27.58|31|27.64|30.94|27.58|0
1645763430000|2022-02-25 04:30:30|31|27.64|30.94|27.58|31|27.64|30.94|27.58|0
1645763440000|2022-02-25 04:30:40|30.96|27.6|30.98|27.62|30.98|27.62|30.94|27.58|0
1645763450000|2022-02-25 04:30:50|30.94|27.58|30.87|27.51|30.94|27.58|30.87|27.51|0
1645763460000|2022-02-25 04:31:00|30.85|27.49|30.76|27.4|30.85|27.49|30.76|27.4|0
1645763470000|2022-02-25 04:31:10|30.73|27.37|30.8|27.44|30.8|27.44|30.73|27.37|0
1645763480000|2022-02-25 04:31:20|30.74|27.38|30.67|27.31|30.74|27.38|30.67|27.31|0
1645763490000|2022-02-25 04:31:30|30.66|27.3|30.76|27.4|30.76|27.4|30.66|27.3|0
1645763500000|2022-02-25 04:31:40|30.8|27.44|30.8|27.44|30.82|27.46|30.8|27.44|0
1645763510000|2022-02-25 04:31:50|30.76|27.4|30.73|27.37|30.76|27.4|30.73|27.37|0
1645763520000|2022-02-25 04:32:00|30.76|27.4|30.76|27.4|30.76|27.4|30.58|27.22|0
1645763530000|2022-02-25 04:32:10|30.8|27.44|30.8|27.44|30.8|27.44|30.8|27.44|0
1645763540000|2022-02-25 04:32:20|30.78|27.42|30.74|27.38|30.78|27.42|30.74|27.38|0
1645763550000|2022-02-25 04:32:30|30.73|27.37|30.76|27.4|30.76|27.4|30.73|27.37|0
1645763560000|2022-02-25 04:32:40|30.73|27.37|30.71|27.35|30.73|27.37|30.69|27.33|0
1645763570000|2022-02-25 04:32:50|30.76|27.4|30.65|27.29|30.76|27.4|30.65|27.29|0
1645763580000|2022-02-25 04:33:00|30.62|27.26|30.58|27.22|30.62|27.26|30.58|27.22|0
1645763590000|2022-02-25 04:33:10|30.6|27.24|30.53|27.17|30.6|27.24|30.53|27.17|0
1645763600000|2022-02-25 04:33:20|30.55|27.19|30.55|27.19|30.6|27.24|30.55|27.19|0
1645763610000|2022-02-25 04:33:30|30.57|27.21|30.57|27.21|30.6|27.24|30.57|27.21|0
1645763620000|2022-02-25 04:33:40|30.58|27.22|30.55|27.19|30.58|27.22|30.55|27.19|0
1645763630000|2022-02-25 04:33:50|30.56|27.2|30.51|27.15|30.56|27.2|30.51|27.15|0
1645763640000|2022-02-25 04:34:00|30.48|27.12|30.53|27.17|30.53|27.17|30.48|27.12|0
1645763650000|2022-02-25 04:34:10|30.51|27.15|30.49|27.13|30.51|27.15|30.48|27.12|0
1645763660000|2022-02-25 04:34:20|30.39|27.03|30.35|26.99|30.39|27.03|30.35|26.99|0
1645763670000|2022-02-25 04:34:30|30.37|27.01|30.37|27.01|30.37|27.01|30.35|26.99|0
1645763680000|2022-02-25 04:34:40|30.33|26.97|30.35|26.99|30.35|26.99|30.32|26.96|0
1645763690000|2022-02-25 04:34:50|30.37|27.01|30.37|27.01|30.37|27.01|30.37|27.01|0
1645763700000|2022-02-25 04:35:00|30.41|27.05|30.39|27.03|30.41|27.05|30.37|27.01|0
1645763710000|2022-02-25 04:35:10|30.42|27.06|30.37|27.01|30.44|27.08|30.37|27.01|0
1645763720000|2022-02-25 04:35:20|30.39|27.03|30.39|27.03|30.41|27.05|30.39|27.03|0
1645763730000|2022-02-25 04:35:30|30.19|26.83|30.25|26.89|30.25|26.89|30.16|26.8|0
1645763740000|2022-02-25 04:35:40|30.23|26.87|30.26|26.9|30.26|26.9|30.19|26.83|0
1645763750000|2022-02-25 04:35:50|30.32|26.96|30.28|26.92|30.32|26.96|30.28|26.92|0
1645763760000|2022-02-25 04:36:00|30.33|26.97|30.33|26.97|30.33|26.97|30.28|26.92|0
1645763770000|2022-02-25 04:36:10|30.3|26.94|30.33|26.97|30.33|26.97|30.3|26.94|0
1645763780000|2022-02-25 04:36:20|30.32|26.96|30.23|26.87|30.32|26.96|30.23|26.87|0
1645763790000|2022-02-25 04:36:30|30.32|26.96|30.32|26.96|30.32|26.96|30.3|26.94|0
1645763800000|2022-02-25 04:36:40|30.28|26.92|30.3|26.94|30.3|26.94|30.28|26.92|0
1645763810000|2022-02-25 04:36:50|30.32|26.96|30.33|26.97|30.33|26.97|30.32|26.96|0
1645763820000|2022-02-25 04:37:00|30.32|26.96|30.3|26.94|30.33|26.97|30.26|26.9|0
1645763830000|2022-02-25 04:37:10|30.32|26.96|30.26|26.9|30.32|26.96|30.26|26.9|0
1645763840000|2022-02-25 04:37:20|30.28|26.92|30.3|26.94|30.3|26.94|30.28|26.92|0
1645763850000|2022-02-25 04:37:30|30.28|26.92|30.3|26.94|30.33|26.97|30.28|26.92|0
1645763860000|2022-02-25 04:37:40|30.28|26.92|30.28|26.92|30.28|26.92|30.28|26.92|0
1645763870000|2022-02-25 04:37:50|30.3|26.94|30.33|26.97|30.33|26.97|30.3|26.94|0
1645763880000|2022-02-25 04:38:00|30.32|26.96|30.26|26.9|30.32|26.96|30.26|26.9|0
1645763890000|2022-02-25 04:38:10|30.24|26.88|30.23|26.87|30.24|26.88|30.23|26.87|0
1645763900000|2022-02-25 04:38:20|30.19|26.83|30.19|26.83|30.19|26.83|30.17|26.81|0
1645763910000|2022-02-25 04:38:30|30.16|26.8|30.02|26.66|30.16|26.8|30.02|26.66|0
1645763920000|2022-02-25 04:38:40|30.03|26.67|30.05|26.69|30.05|26.69|30.02|26.66|0
1645763930000|2022-02-25 04:38:50|30.07|26.71|30.07|26.71|30.07|26.71|30.05|26.69|0
1645763940000|2022-02-25 04:39:00|30.09|26.73|30.12|26.76|30.12|26.76|30.07|26.71|0
1645763950000|2022-02-25 04:39:10|30.14|26.78|30.1|26.74|30.14|26.78|30.1|26.74|0
1645763960000|2022-02-25 04:39:20|30.12|26.76|30.09|26.73|30.12|26.76|30.09|26.73|0
1645763970000|2022-02-25 04:39:30|30.07|26.71|30.1|26.74|30.1|26.74|30.07|26.71|0
1645763980000|2022-02-25 04:39:40|30.03|26.67|30.05|26.69|30.07|26.71|30.03|26.67|0
1645763990000|2022-02-25 04:39:50|30.07|26.71|30.1|26.74|30.1|26.74|30.07|26.71|0
1645764000000|2022-02-25 04:40:00|30.07|26.71|29.84|26.48|30.09|26.73|29.84|26.48|0
1645764010000|2022-02-25 04:40:10|29.81|26.45|29.75|26.39|29.84|26.48|29.75|26.39|0
1645764020000|2022-02-25 04:40:20|29.77|26.41|29.74|26.38|29.81|26.45|29.74|26.38|0
1645764030000|2022-02-25 04:40:30|29.72|26.36|29.81|26.45|29.81|26.45|29.72|26.36|0
1645764040000|2022-02-25 04:40:40|29.75|26.39|29.6|26.24|29.75|26.39|29.6|26.24|0
1645764050000|2022-02-25 04:40:50|29.67|26.31|29.75|26.39|29.75|26.39|29.67|26.31|0
1645764060000|2022-02-25 04:41:00|29.74|26.38|29.7|26.34|29.74|26.38|29.7|26.34|0
1645764070000|2022-02-25 04:41:10|29.72|26.36|29.75|26.39|29.75|26.39|29.72|26.36|0
1645764080000|2022-02-25 04:41:20|29.77|26.41|29.89|26.53|29.89|26.53|29.77|26.41|0
1645764090000|2022-02-25 04:41:30|29.88|26.52|29.88|26.52|29.88|26.52|29.88|26.52|0
1645764100000|2022-02-25 04:41:40|29.82|26.46|29.86|26.5|29.86|26.5|29.82|26.46|0
1645764110000|2022-02-25 04:41:50|29.84|26.48|29.84|26.48|29.84|26.48|29.84|26.48|0
1645764120000|2022-02-25 04:42:00|29.86|26.5|29.79|26.43|29.86|26.5|29.79|26.43|0
1645764130000|2022-02-25 04:42:10|29.75|26.39|29.63|26.27|29.75|26.39|29.63|26.27|0
1645764140000|2022-02-25 04:42:20|29.74|26.38|29.7|26.34|29.74|26.38|29.7|26.34|0
1645764150000|2022-02-25 04:42:30|29.74|26.38|29.72|26.36|29.74|26.38|29.72|26.36|0
1645764160000|2022-02-25 04:42:40|29.79|26.43|29.72|26.36|29.79|26.43|29.72|26.36|0
1645764170000|2022-02-25 04:42:50|29.74|26.38|29.75|26.39|29.75|26.39|29.74|26.38|0
1645764180000|2022-02-25 04:43:00|29.79|26.43|29.84|26.48|29.84|26.48|29.79|26.43|0
1645764190000|2022-02-25 04:43:10|29.82|26.46|29.86|26.5|29.86|26.5|29.82|26.46|0
1645764200000|2022-02-25 04:43:20|29.88|26.52|29.88|26.52|29.89|26.53|29.88|26.52|0
1645764210000|2022-02-25 04:43:30|29.86|26.5|29.81|26.45|29.86|26.5|29.81|26.45|0
1645764220000|2022-02-25 04:43:40|29.77|26.41|29.7|26.34|29.77|26.41|29.7|26.34|0
1645764230000|2022-02-25 04:43:50|29.67|26.31|29.7|26.34|29.7|26.34|29.67|26.31|0
1645764240000|2022-02-25 04:44:00|29.67|26.31|29.68|26.32|29.68|26.32|29.67|26.31|0
1645764250000|2022-02-25 04:44:10|29.7|26.34|29.7|26.34|29.7|26.34|29.68|26.32|0
1645764260000|2022-02-25 04:44:20|29.68|26.32|29.67|26.31|29.68|26.32|29.67|26.31|0
1645764270000|2022-02-25 04:44:30|29.68|26.32|29.63|26.27|29.68|26.32|29.63|26.27|0
1645764280000|2022-02-25 04:44:40|29.67|26.31|29.65|26.29|29.67|26.31|29.65|26.29|0
1645764290000|2022-02-25 04:44:50|29.67|26.31|29.81|26.45|29.81|26.45|29.67|26.31|0
1645764300000|2022-02-25 04:45:00|29.84|26.48|29.82|26.46|29.84|26.48|29.82|26.46|0
1645764310000|2022-02-25 04:45:10|29.81|26.45|29.82|26.46|29.84|26.48|29.81|26.45|0
1645764320000|2022-02-25 04:45:20|29.84|26.48|29.82|26.46|29.84|26.48|29.82|26.46|0
1645764330000|2022-02-25 04:45:30|29.81|26.45|29.81|26.45|29.81|26.45|29.81|26.45|0
1645764340000|2022-02-25 04:45:40|29.74|26.38|29.75|26.39|29.75|26.39|29.74|26.38|0
1645764350000|2022-02-25 04:45:50|29.77|26.41|29.72|26.36|29.77|26.41|29.72|26.36|0
1645764360000|2022-02-25 04:46:00|29.74|26.38|29.75|26.39|29.75|26.39|29.74|26.38|0
1645764370000|2022-02-25 04:46:10|29.79|26.43|29.82|26.46|29.82|26.46|29.79|26.43|0
1645764380000|2022-02-25 04:46:20|29.81|26.45|29.81|26.45|29.84|26.48|29.81|26.45|0
1645764390000|2022-02-25 04:46:30|29.84|26.48|29.91|26.55|29.91|26.55|29.84|26.48|0
1645764400000|2022-02-25 04:46:40|29.93|26.57|29.91|26.55|29.98|26.62|29.89|26.53|0
1645764410000|2022-02-25 04:46:50|29.89|26.53|29.91|26.55|29.93|26.57|29.89|26.53|0
1645764420000|2022-02-25 04:47:00|29.87|26.51|29.87|26.51|29.87|26.51|29.84|26.48|0
1645764440000|2022-02-25 04:47:20|29.86|26.5|29.86|26.5|29.86|26.5|29.86|26.5|0
1645764450000|2022-02-25 04:47:30|29.87|26.51|29.8|26.44|29.87|26.51|29.8|26.44|0
1645764460000|2022-02-25 04:47:40|29.84|26.48|29.94|26.58|29.94|26.58|29.84|26.48|0
1645764470000|2022-02-25 04:47:50|29.93|26.57|29.91|26.55|29.94|26.58|29.91|26.55|0
1645764480000|2022-02-25 04:48:00|29.84|26.48|30.01|26.65|30.01|26.65|29.84|26.48|0
1645764490000|2022-02-25 04:48:10|29.94|26.58|29.94|26.58|29.94|26.58|29.94|26.58|0
1645764500000|2022-02-25 04:48:20|30|26.64|30|26.64|30|26.64|30|26.64|0
1645764510000|2022-02-25 04:48:30|29.98|26.62|29.93|26.57|29.98|26.62|29.93|26.57|0
1645764520000|2022-02-25 04:48:40|29.91|26.55|29.93|26.57|29.93|26.57|29.91|26.55|0
1645764530000|2022-02-25 04:48:50|29.94|26.58|29.89|26.53|29.94|26.58|29.89|26.53|0
1645764540000|2022-02-25 04:49:00|29.87|26.51|29.84|26.48|29.87|26.51|29.84|26.48|0
1645764550000|2022-02-25 04:49:10|29.91|26.55|29.91|26.55|29.91|26.55|29.91|26.55|0
1645764560000|2022-02-25 04:49:20|29.93|26.57|29.94|26.58|29.94|26.58|29.93|26.57|0
1645764570000|2022-02-25 04:49:30|29.98|26.62|29.94|26.58|29.98|26.62|29.94|26.58|0
1645764580000|2022-02-25 04:49:40|29.93|26.57|29.94|26.58|29.94|26.58|29.91|26.55|0
1645764590000|2022-02-25 04:49:50|29.96|26.6|29.96|26.6|29.96|26.6|29.96|26.6|0
1645764600000|2022-02-25 04:50:00|29.98|26.62|29.93|26.57|29.98|26.62|29.91|26.55|0
1645764610000|2022-02-25 04:50:10|29.94|26.58|29.94|26.58|29.94|26.58|29.94|26.58|0
1645764620000|2022-02-25 04:50:20|29.87|26.51|29.77|26.41|29.89|26.53|29.73|26.37|0
1645764630000|2022-02-25 04:50:30|29.8|26.44|29.77|26.41|29.8|26.44|29.77|26.41|0
1645764640000|2022-02-25 04:50:40|29.73|26.37|29.77|26.41|29.77|26.41|29.73|26.37|0
1645764650000|2022-02-25 04:50:50|29.8|26.44|29.8|26.44|29.8|26.44|29.8|26.44|0
1645764660000|2022-02-25 04:51:00|29.79|26.43|29.87|26.51|29.87|26.51|29.79|26.43|0
1645764670000|2022-02-25 04:51:10|29.89|26.53|29.87|26.51|29.89|26.53|29.86|26.5|0
1645764680000|2022-02-25 04:51:20|29.89|26.53|29.91|26.55|29.91|26.55|29.89|26.53|0
1645764690000|2022-02-25 04:51:30|29.94|26.58|29.91|26.55|29.94|26.58|29.91|26.55|0
1645764700000|2022-02-25 04:51:40|29.87|26.51|29.82|26.46|29.91|26.55|29.82|26.46|0
1645764710000|2022-02-25 04:51:50|29.8|26.44|29.8|26.44|29.8|26.44|29.77|26.41|0
1645764720000|2022-02-25 04:52:00|29.73|26.37|29.72|26.36|29.73|26.37|29.72|26.36|0
1645764730000|2022-02-25 04:52:10|29.73|26.37|29.68|26.32|29.73|26.37|29.68|26.32|0
1645764740000|2022-02-25 04:52:20|29.73|26.37|29.72|26.36|29.73|26.37|29.72|26.36|0
1645764750000|2022-02-25 04:52:30|29.75|26.39|29.72|26.36|29.75|26.39|29.72|26.36|0
1645764760000|2022-02-25 04:52:40|29.75|26.39|29.73|26.37|29.75|26.39|29.73|26.37|0
1645764770000|2022-02-25 04:52:50|29.75|26.39|29.85|26.49|29.85|26.49|29.75|26.39|0
1645764780000|2022-02-25 04:53:00|29.87|26.51|29.84|26.48|29.89|26.53|29.84|26.48|0
1645764790000|2022-02-25 04:53:10|29.8|26.44|29.84|26.48|29.87|26.51|29.8|26.44|0
1645764800000|2022-02-25 04:53:20|29.85|26.49|29.85|26.49|29.85|26.49|29.85|26.49|0
1645764810000|2022-02-25 04:53:30|29.8|26.44|29.68|26.32|29.8|26.44|29.68|26.32|0
1645764820000|2022-02-25 04:53:40|29.73|26.37|29.8|26.44|29.8|26.44|29.7|26.34|0
1645764830000|2022-02-25 04:53:50|29.82|26.46|29.84|26.48|29.84|26.48|29.82|26.46|0
1645764840000|2022-02-25 04:54:00|29.87|26.51|29.89|26.53|29.89|26.53|29.87|26.51|0
1645764850000|2022-02-25 04:54:10|29.87|26.51|29.84|26.48|29.87|26.51|29.84|26.48|0
1645764880000|2022-02-25 04:54:40|29.87|26.51|29.87|26.51|29.87|26.51|29.85|26.49|0
1645764890000|2022-02-25 04:54:50|29.85|26.49|29.92|26.56|29.92|26.56|29.85|26.49|0
1645764900000|2022-02-25 04:55:00|30.12|26.76|30.2|26.84|30.2|26.84|30.12|26.76|0
1645764910000|2022-02-25 04:55:10|30.19|26.83|30.15|26.79|30.19|26.83|30.15|26.79|0
1645764920000|2022-02-25 04:55:20|30.19|26.83|30.19|26.83|30.19|26.83|30.17|26.81|0
1645764930000|2022-02-25 04:55:30|30.45|27.09|30.28|26.92|30.45|27.09|30.28|26.92|0
1645764940000|2022-02-25 04:55:40|30.26|26.9|30.32|26.96|30.32|26.96|30.26|26.9|0
1645764950000|2022-02-25 04:55:50|30.26|26.9|30.28|26.92|30.28|26.92|30.26|26.9|0
1645764960000|2022-02-25 04:56:00|30.32|26.96|30.32|26.96|30.32|26.96|30.32|26.96|0
1645764970000|2022-02-25 04:56:10|30.3|26.94|30.28|26.92|30.32|26.96|30.28|26.92|0
1645764980000|2022-02-25 04:56:20|30.23|26.87|30.18|26.82|30.23|26.87|30.18|26.82|0
1645764990000|2022-02-25 04:56:30|30.19|26.83|30.09|26.73|30.19|26.83|30.09|26.73|0
1645765000000|2022-02-25 04:56:40|30.11|26.75|30.07|26.71|30.11|26.75|30.07|26.71|0
1645765010000|2022-02-25 04:56:50|30.11|26.75|30.11|26.75|30.11|26.75|30.09|26.73|0
1645765020000|2022-02-25 04:57:00|30.14|26.78|30.16|26.8|30.18|26.82|30.14|26.78|0
1645765030000|2022-02-25 04:57:10|30.19|26.83|30.21|26.85|30.21|26.85|30.16|26.8|0
1645765040000|2022-02-25 04:57:20|30.19|26.83|30.16|26.8|30.19|26.83|30.16|26.8|0
1645765050000|2022-02-25 04:57:30|30.14|26.78|30.16|26.8|30.16|26.8|30.11|26.75|0
1645765060000|2022-02-25 04:57:40|30.12|26.76|30.18|26.82|30.18|26.82|30.12|26.76|0
1645765070000|2022-02-25 04:57:50|30.14|26.78|30.12|26.76|30.14|26.78|30.12|26.76|0
1645765080000|2022-02-25 04:58:00|30.14|26.78|30.11|26.75|30.14|26.78|30.11|26.75|0
1645765100000|2022-02-25 04:58:20|30.12|26.76|30.12|26.76|30.12|26.76|30.12|26.76|0
1645765110000|2022-02-25 04:58:30|30.11|26.75|30.11|26.75|30.11|26.75|30.07|26.71|0
1645765120000|2022-02-25 04:58:40|30.14|26.78|30.18|26.82|30.18|26.82|30.14|26.78|0
1645765140000|2022-02-25 04:59:00|30.16|26.8|30.23|26.87|30.25|26.89|30.16|26.8|0
1645765150000|2022-02-25 04:59:10|30.25|26.89|30.21|26.85|30.25|26.89|30.21|26.85|0
1645765160000|2022-02-25 04:59:20|30.23|26.87|30.21|26.85|30.23|26.87|30.19|26.83|0
1645765170000|2022-02-25 04:59:30|30.19|26.83|30.19|26.83|30.19|26.83|30.19|26.83|0
1645765180000|2022-02-25 04:59:40|30.18|26.82|30.21|26.85|30.21|26.85|30.14|26.78|0
1645765190000|2022-02-25 04:59:50|30.25|26.89|30.21|26.85|30.26|26.9|30.21|26.85|0
1645765200000|2022-02-25 05:00:00|30.18|26.82|30.19|26.83|30.21|26.85|30.18|26.82|0
1645765210000|2022-02-25 05:00:10|30.21|26.85|29.91|26.55|30.25|26.89|29.91|26.55|0
1645765220000|2022-02-25 05:00:20|30.04|26.68|30.07|26.71|30.07|26.71|30.04|26.68|0
1645765230000|2022-02-25 05:00:30|30.09|26.73|30.23|26.87|30.23|26.87|30.09|26.73|0
1645765240000|2022-02-25 05:00:40|30.18|26.82|30.18|26.82|30.18|26.82|30.16|26.8|0
1645765250000|2022-02-25 05:00:50|30.14|26.78|30.12|26.76|30.14|26.78|30.11|26.75|0
1645765260000|2022-02-25 05:01:00|30.11|26.75|30.18|26.82|30.18|26.82|30.11|26.75|0
1645765270000|2022-02-25 05:01:10|30.16|26.8|30.11|26.75|30.16|26.8|30.11|26.75|0
1645765280000|2022-02-25 05:01:20|30.09|26.73|30.14|26.78|30.14|26.78|30.09|26.73|0
1645765290000|2022-02-25 05:01:30|30.11|26.75|30.11|26.75|30.12|26.76|30.11|26.75|0
1645765300000|2022-02-25 05:01:40|30.05|26.69|30.05|26.69|30.11|26.75|30.05|26.69|0
1645765310000|2022-02-25 05:01:50|30.07|26.71|30.07|26.71|30.07|26.71|30.05|26.69|0
1645765320000|2022-02-25 05:02:00|30.05|26.69|30.05|26.69|30.07|26.71|30.04|26.68|0
1645765330000|2022-02-25 05:02:10|30.07|26.71|30.09|26.73|30.11|26.75|30.07|26.71|0
1645765340000|2022-02-25 05:02:20|30.07|26.71|30.05|26.69|30.07|26.71|30.03|26.67|0
1645765350000|2022-02-25 05:02:30|30.03|26.67|30|26.64|30.07|26.71|30|26.64|0
1645765360000|2022-02-25 05:02:40|29.98|26.62|30|26.64|30|26.64|29.98|26.62|0
1645765370000|2022-02-25 05:02:50|30.02|26.66|30.18|26.82|30.18|26.82|30.02|26.66|0
1645765380000|2022-02-25 05:03:00|30.14|26.78|30.32|26.96|30.32|26.96|30.14|26.78|0
1645765390000|2022-02-25 05:03:10|30.3|26.94|30.32|26.96|30.32|26.96|30.3|26.94|0
1645765400000|2022-02-25 05:03:20|30.28|26.92|30.26|26.9|30.28|26.92|30.26|26.9|0
1645765410000|2022-02-25 05:03:30|30.28|26.92|30.26|26.9|30.28|26.92|30.23|26.87|0
1645765420000|2022-02-25 05:03:40|30.21|26.85|30|26.64|30.21|26.85|30|26.64|0
1645765430000|2022-02-25 05:03:50|30.09|26.73|30.07|26.71|30.09|26.73|30.07|26.71|0
1645765440000|2022-02-25 05:04:00|30.1|26.74|30.09|26.73|30.16|26.8|30.09|26.73|0
1645765450000|2022-02-25 05:04:10|30.1|26.74|30.19|26.83|30.19|26.83|30.1|26.74|0
1645765460000|2022-02-25 05:04:20|30.17|26.81|30.16|26.8|30.17|26.81|30.14|26.78|0
1645765470000|2022-02-25 05:04:30|30.21|26.85|30.14|26.78|30.23|26.87|30.14|26.78|0
1645765480000|2022-02-25 05:04:40|30.1|26.74|30.17|26.81|30.17|26.81|30.1|26.74|0
1645765490000|2022-02-25 05:04:50|30.14|26.78|30.1|26.74|30.14|26.78|30.1|26.74|0
1645765500000|2022-02-25 05:05:00|30.09|26.73|29.96|26.6|30.09|26.73|29.96|26.6|0
1645765510000|2022-02-25 05:05:10|29.98|26.62|29.95|26.59|30.02|26.66|29.95|26.59|0
1645765520000|2022-02-25 05:05:20|30|26.64|30.07|26.71|30.07|26.71|30|26.64|0
1645765530000|2022-02-25 05:05:30|30.1|26.74|30.09|26.73|30.14|26.78|30.09|26.73|0
1645765540000|2022-02-25 05:05:40|30.1|26.74|30.02|26.66|30.1|26.74|30.02|26.66|0
1645765550000|2022-02-25 05:05:50|30|26.64|30.05|26.69|30.05|26.69|30|26.64|0
1645765560000|2022-02-25 05:06:00|30.03|26.67|29.91|26.55|30.09|26.73|29.91|26.55|0
1645765570000|2022-02-25 05:06:10|29.93|26.57|29.98|26.62|29.98|26.62|29.93|26.57|0
1645765580000|2022-02-25 05:06:20|30|26.64|30|26.64|30|26.64|30|26.64|0
1645765590000|2022-02-25 05:06:30|29.98|26.62|29.98|26.62|29.98|26.62|29.95|26.59|0
1645765600000|2022-02-25 05:06:40|30|26.64|29.93|26.57|30|26.64|29.93|26.57|0
1645765610000|2022-02-25 05:06:50|29.95|26.59|29.96|26.6|29.96|26.6|29.95|26.59|0
1645765620000|2022-02-25 05:07:00|29.98|26.62|29.91|26.55|29.98|26.62|29.91|26.55|0
1645765630000|2022-02-25 05:07:10|29.93|26.57|29.82|26.46|29.93|26.57|29.79|26.43|0
1645765640000|2022-02-25 05:07:20|29.79|26.43|29.79|26.43|29.79|26.43|29.79|26.43|0
1645765650000|2022-02-25 05:07:30|29.75|26.39|29.69|26.33|29.75|26.39|29.58|26.22|0
1645765660000|2022-02-25 05:07:40|29.62|26.26|29.58|26.22|29.62|26.26|29.58|26.22|0
1645765670000|2022-02-25 05:07:50|29.65|26.29|29.65|26.29|29.69|26.33|29.65|26.29|0
1645765680000|2022-02-25 05:08:00|29.75|26.39|29.81|26.45|29.82|26.46|29.75|26.39|0
1645765690000|2022-02-25 05:08:10|29.7|26.34|29.75|26.39|29.77|26.41|29.7|26.34|0
1645765700000|2022-02-25 05:08:20|29.86|26.5|29.88|26.52|29.88|26.52|29.84|26.48|0
1645765710000|2022-02-25 05:08:30|29.89|26.53|29.96|26.6|29.96|26.6|29.89|26.53|0
1645765720000|2022-02-25 05:08:40|29.93|26.57|29.88|26.52|29.93|26.57|29.88|26.52|0
1645765730000|2022-02-25 05:08:50|29.79|26.43|29.79|26.43|29.79|26.43|29.75|26.39|0
1645765740000|2022-02-25 05:09:00|29.82|26.46|29.93|26.57|29.93|26.57|29.82|26.46|0
1645765750000|2022-02-25 05:09:10|29.98|26.62|29.89|26.53|29.98|26.62|29.89|26.53|0
1645765760000|2022-02-25 05:09:20|29.77|26.41|29.72|26.36|29.79|26.43|29.7|26.34|0
1645765770000|2022-02-25 05:09:30|29.74|26.38|29.75|26.39|29.77|26.41|29.74|26.38|0
1645765780000|2022-02-25 05:09:40|29.79|26.43|29.81|26.45|29.84|26.48|29.79|26.43|0
1645765790000|2022-02-25 05:09:50|29.77|26.41|29.79|26.43|29.79|26.43|29.77|26.41|0
1645765800000|2022-02-25 05:10:00|29.82|26.46|29.86|26.5|29.86|26.5|29.81|26.45|0
1645765810000|2022-02-25 05:10:10|29.91|26.55|29.72|26.36|29.91|26.55|29.72|26.36|0
1645765820000|2022-02-25 05:10:20|29.74|26.38|29.77|26.41|29.77|26.41|29.74|26.38|0
1645765830000|2022-02-25 05:10:30|29.79|26.43|29.77|26.41|29.79|26.43|29.74|26.38|0
1645765840000|2022-02-25 05:10:40|29.74|26.38|29.79|26.43|29.79|26.43|29.74|26.38|0
1645765850000|2022-02-25 05:10:50|29.75|26.39|29.77|26.41|29.77|26.41|29.75|26.39|0
1645765860000|2022-02-25 05:11:00|29.86|26.5|29.82|26.46|29.86|26.5|29.82|26.46|0
1645765870000|2022-02-25 05:11:10|29.84|26.48|29.79|26.43|29.84|26.48|29.79|26.43|0
1645765880000|2022-02-25 05:11:20|29.77|26.41|29.86|26.5|29.86|26.5|29.77|26.41|0
1645765890000|2022-02-25 05:11:30|29.82|26.46|29.82|26.46|29.82|26.46|29.82|26.46|0
1645765900000|2022-02-25 05:11:40|29.84|26.48|29.86|26.5|29.86|26.5|29.8|26.44|0
1645765910000|2022-02-25 05:11:50|29.84|26.48|29.84|26.48|29.84|26.48|29.84|26.48|0
1645765920000|2022-02-25 05:12:00|29.89|26.53|29.79|26.43|29.89|26.53|29.79|26.43|0
1645765930000|2022-02-25 05:12:10|29.8|26.44|29.8|26.44|29.82|26.46|29.8|26.44|0
1645765940000|2022-02-25 05:12:20|29.79|26.43|29.75|26.39|29.79|26.43|29.75|26.39|0
1645765950000|2022-02-25 05:12:30|29.74|26.38|29.79|26.43|29.79|26.43|29.74|26.38|0
1645765960000|2022-02-25 05:12:40|29.75|26.39|29.67|26.31|29.75|26.39|29.67|26.31|0
1645765970000|2022-02-25 05:12:50|29.68|26.32|29.67|26.31|29.72|26.36|29.67|26.31|0
1645765980000|2022-02-25 05:13:00|29.65|26.29|29.68|26.32|29.68|26.32|29.65|26.29|0
1645765990000|2022-02-25 05:13:10|29.65|26.29|29.65|26.29|29.65|26.29|29.65|26.29|0
1645766000000|2022-02-25 05:13:20|29.63|26.27|29.63|26.27|29.7|26.34|29.63|26.27|0
1645766010000|2022-02-25 05:13:30|29.61|26.25|29.61|26.25|29.61|26.25|29.58|26.22|0
1645766020000|2022-02-25 05:13:40|29.6|26.24|29.58|26.22|29.6|26.24|29.58|26.22|0
1645766030000|2022-02-25 05:13:50|29.56|26.2|29.58|26.22|29.58|26.22|29.56|26.2|0
1645766040000|2022-02-25 05:14:00|29.63|26.27|29.63|26.27|29.63|26.27|29.63|26.27|0
1645766050000|2022-02-25 05:14:10|29.6|26.24|29.63|26.27|29.63|26.27|29.58|26.22|0
1645766060000|2022-02-25 05:14:20|29.61|26.25|29.65|26.29|29.65|26.29|29.61|26.25|0
1645766080000|2022-02-25 05:14:40|29.58|26.22|29.58|26.22|29.58|26.22|29.56|26.2|0
1645766090000|2022-02-25 05:14:50|29.61|26.25|29.63|26.27|29.63|26.27|29.58|26.22|0
1645766100000|2022-02-25 05:15:00|29.6|26.24|29.48|26.12|29.6|26.24|29.48|26.12|0
1645766110000|2022-02-25 05:15:10|29.53|26.17|29.54|26.18|29.54|26.18|29.51|26.15|0
1645766120000|2022-02-25 05:15:20|29.65|26.29|29.68|26.32|29.68|26.32|29.65|26.29|0
1645766130000|2022-02-25 05:15:30|29.63|26.27|29.68|26.32|29.68|26.32|29.56|26.2|0
1645766140000|2022-02-25 05:15:40|29.66|26.3|29.68|26.32|29.68|26.32|29.65|26.29|0
1645766150000|2022-02-25 05:15:50|29.65|26.29|29.66|26.3|29.66|26.3|29.65|26.29|0
1645766160000|2022-02-25 05:16:00|29.65|26.29|29.68|26.32|29.68|26.32|29.65|26.29|0
1645766170000|2022-02-25 05:16:10|29.66|26.3|29.73|26.37|29.73|26.37|29.66|26.3|0
1645766180000|2022-02-25 05:16:20|29.72|26.36|29.72|26.36|29.73|26.37|29.72|26.36|0
1645766190000|2022-02-25 05:16:30|29.73|26.37|29.75|26.39|29.75|26.39|29.72|26.36|0
1645766200000|2022-02-25 05:16:40|29.77|26.41|29.79|26.43|29.79|26.43|29.75|26.39|0
1645766210000|2022-02-25 05:16:50|29.75|26.39|29.65|26.29|29.75|26.39|29.65|26.29|0
1645766220000|2022-02-25 05:17:00|29.7|26.34|29.61|26.25|29.7|26.34|29.61|26.25|0
1645766230000|2022-02-25 05:17:10|29.6|26.24|29.72|26.36|29.72|26.36|29.6|26.24|0
1645766240000|2022-02-25 05:17:20|29.68|26.32|29.73|26.37|29.73|26.37|29.68|26.32|0
1645766250000|2022-02-25 05:17:30|29.66|26.3|29.7|26.34|29.7|26.34|29.66|26.3|0
1645766260000|2022-02-25 05:17:40|29.68|26.32|29.65|26.29|29.68|26.32|29.65|26.29|0
1645766270000|2022-02-25 05:17:50|29.61|26.25|29.58|26.22|29.61|26.25|29.58|26.22|0
1645766280000|2022-02-25 05:18:00|29.61|26.25|29.68|26.32|29.68|26.32|29.61|26.25|0
1645766290000|2022-02-25 05:18:10|29.72|26.36|29.7|26.34|29.75|26.39|29.7|26.34|0
1645766300000|2022-02-25 05:18:20|29.72|26.36|29.65|26.29|29.72|26.36|29.65|26.29|0
1645766310000|2022-02-25 05:18:30|29.66|26.3|29.61|26.25|29.66|26.3|29.61|26.25|0
1645766320000|2022-02-25 05:18:40|29.58|26.22|29.58|26.22|29.58|26.22|29.58|26.22|0
1645766330000|2022-02-25 05:18:50|29.54|26.18|29.61|26.25|29.61|26.25|29.54|26.18|0
1645766340000|2022-02-25 05:19:00|29.58|26.22|29.58|26.22|29.59|26.23|29.56|26.2|0
1645766350000|2022-02-25 05:19:10|29.54|26.18|29.56|26.2|29.56|26.2|29.54|26.18|0
1645766360000|2022-02-25 05:19:20|29.54|26.18|29.54|26.18|29.54|26.18|29.47|26.11|0
1645766370000|2022-02-25 05:19:30|29.51|26.15|29.51|26.15|29.53|26.17|29.51|26.15|0
1645766380000|2022-02-25 05:19:40|29.53|26.17|29.51|26.15|29.53|26.17|29.51|26.15|0
1645766390000|2022-02-25 05:19:50|29.58|26.22|29.61|26.25|29.61|26.25|29.56|26.2|0
1645766400000|2022-02-25 05:20:00|29.56|26.2|29.53|26.17|29.56|26.2|29.49|26.13|0
1645766410000|2022-02-25 05:20:10|29.47|26.11|29.25|25.89|29.51|26.15|29.25|25.89|0
1645766420000|2022-02-25 05:20:20|29.2|25.84|29.08|25.72|29.2|25.84|29.08|25.72|0
1645766430000|2022-02-25 05:20:30|29.17|25.81|29.15|25.79|29.23|25.87|29.15|25.79|0
1645766440000|2022-02-25 05:20:40|29.2|25.84|29.22|25.86|29.22|25.86|29.2|25.84|0
1645766450000|2022-02-25 05:20:50|29.25|25.89|29.22|25.86|29.25|25.89|29.22|25.86|0
1645766460000|2022-02-25 05:21:00|29.17|25.81|29.06|25.7|29.17|25.81|29.06|25.7|0
1645766470000|2022-02-25 05:21:10|29.05|25.69|29.17|25.81|29.2|25.84|29.05|25.69|0
1645766480000|2022-02-25 05:21:20|29.18|25.82|29.22|25.86|29.22|25.86|29.18|25.82|0
1645766490000|2022-02-25 05:21:30|29.23|25.87|29.2|25.84|29.23|25.87|29.2|25.84|0
1645766500000|2022-02-25 05:21:40|29.22|25.86|29.23|25.87|29.27|25.91|29.22|25.86|0
1645766510000|2022-02-25 05:21:50|29.25|25.89|29.25|25.89|29.25|25.89|29.25|25.89|0
1645766520000|2022-02-25 05:22:00|29.28|25.92|29.34|25.98|29.34|25.98|29.28|25.92|0
1645766530000|2022-02-25 05:22:10|29.3|25.94|29.32|25.96|29.32|25.96|29.3|25.94|0
1645766540000|2022-02-25 05:22:20|29.39|26.03|29.34|25.98|29.39|26.03|29.25|25.89|0
1645766550000|2022-02-25 05:22:30|29.37|26.01|29.35|25.99|29.37|26.01|29.32|25.96|0
1645766560000|2022-02-25 05:22:40|29.37|26.01|29.35|25.99|29.37|26.01|29.35|25.99|0
1645766570000|2022-02-25 05:22:50|29.37|26.01|29.4|26.04|29.4|26.04|29.37|26.01|0
1645766580000|2022-02-25 05:23:00|29.3|25.94|29.37|26.01|29.39|26.03|29.3|25.94|0
1645766590000|2022-02-25 05:23:10|29.34|25.98|29.3|25.94|29.34|25.98|29.3|25.94|0
1645766600000|2022-02-25 05:23:20|29.35|25.99|29.23|25.87|29.35|25.99|29.23|25.87|0
1645766610000|2022-02-25 05:23:30|29.2|25.84|29.4|26.04|29.4|26.04|29.2|25.84|0
1645766620000|2022-02-25 05:23:40|29.44|26.08|29.42|26.06|29.44|26.08|29.42|26.06|0
1645766630000|2022-02-25 05:23:50|29.4|26.04|29.42|26.06|29.42|26.06|29.39|26.03|0
1645766640000|2022-02-25 05:24:00|29.44|26.08|29.51|26.15|29.54|26.18|29.44|26.08|0
1645766650000|2022-02-25 05:24:10|29.52|26.16|29.52|26.16|29.54|26.18|29.52|26.16|0
1645766660000|2022-02-25 05:24:20|29.54|26.18|29.49|26.13|29.54|26.18|29.47|26.11|0
1645766670000|2022-02-25 05:24:30|29.52|26.16|29.52|26.16|29.52|26.16|29.52|26.16|0
1645766680000|2022-02-25 05:24:40|29.51|26.15|29.54|26.18|29.54|26.18|29.49|26.13|0
1645766690000|2022-02-25 05:24:50|29.58|26.22|29.44|26.08|29.58|26.22|29.44|26.08|0
1645766700000|2022-02-25 05:25:00|29.42|26.06|29.45|26.09|29.45|26.09|29.42|26.06|0
1645766710000|2022-02-25 05:25:10|29.44|26.08|29.54|26.18|29.54|26.18|29.44|26.08|0
1645766720000|2022-02-25 05:25:20|29.56|26.2|29.47|26.11|29.56|26.2|29.47|26.11|0
1645766730000|2022-02-25 05:25:30|29.52|26.16|29.52|26.16|29.52|26.16|29.52|26.16|0
1645766740000|2022-02-25 05:25:40|29.54|26.18|29.52|26.16|29.54|26.18|29.51|26.15|0
1645766750000|2022-02-25 05:25:50|29.58|26.22|29.59|26.23|29.59|26.23|29.58|26.22|0
1645766760000|2022-02-25 05:26:00|29.61|26.25|29.7|26.34|29.7|26.34|29.61|26.25|0
1645766770000|2022-02-25 05:26:10|29.66|26.3|29.58|26.22|29.66|26.3|29.58|26.22|0
1645766780000|2022-02-25 05:26:20|29.65|26.29|29.59|26.23|29.68|26.32|29.59|26.23|0
1645766790000|2022-02-25 05:26:30|29.61|26.25|29.61|26.25|29.61|26.25|29.59|26.23|0
1645766800000|2022-02-25 05:26:40|29.56|26.2|29.56|26.2|29.59|26.23|29.56|26.2|0
1645766810000|2022-02-25 05:26:50|29.59|26.23|29.56|26.2|29.59|26.23|29.52|26.16|0
1645766820000|2022-02-25 05:27:00|29.54|26.18|29.52|26.16|29.54|26.18|29.52|26.16|0
1645766830000|2022-02-25 05:27:10|29.47|26.11|29.58|26.22|29.58|26.22|29.47|26.11|0
1645766840000|2022-02-25 05:27:20|29.56|26.2|29.52|26.16|29.56|26.2|29.51|26.15|0
1645766850000|2022-02-25 05:27:30|29.54|26.18|29.54|26.18|29.54|26.18|29.54|26.18|0
1645766860000|2022-02-25 05:27:40|29.58|26.22|29.52|26.16|29.58|26.22|29.52|26.16|0
1645766870000|2022-02-25 05:27:50|29.61|26.25|29.56|26.2|29.61|26.25|29.56|26.2|0
1645766880000|2022-02-25 05:28:00|29.58|26.22|29.56|26.2|29.58|26.22|29.56|26.2|0
1645766890000|2022-02-25 05:28:10|29.54|26.18|29.42|26.06|29.54|26.18|29.42|26.06|0
1645766900000|2022-02-25 05:28:20|29.44|26.08|29.37|26.01|29.44|26.08|29.37|26.01|0
1645766910000|2022-02-25 05:28:30|29.42|26.06|29.42|26.06|29.42|26.06|29.42|26.06|0
1645766920000|2022-02-25 05:28:40|29.39|26.03|29.35|25.99|29.39|26.03|29.33|25.97|0
1645766930000|2022-02-25 05:28:50|29.33|25.97|29.33|25.97|29.33|25.97|29.33|25.97|0
1645766940000|2022-02-25 05:29:00|29.3|25.94|29.23|25.87|29.3|25.94|29.23|25.87|0
1645766950000|2022-02-25 05:29:10|29.27|25.91|29.28|25.92|29.28|25.92|29.23|25.87|0
1645766960000|2022-02-25 05:29:20|29.21|25.85|29.11|25.75|29.21|25.85|29.11|25.75|0
1645766970000|2022-02-25 05:29:30|29.09|25.73|29.01|25.65|29.09|25.73|29.01|25.65|0
1645766980000|2022-02-25 05:29:40|29.03|25.67|29.06|25.7|29.06|25.7|29.03|25.67|0
1645766990000|2022-02-25 05:29:50|29.09|25.73|29.2|25.84|29.2|25.84|29.09|25.73|0
1645767000000|2022-02-25 05:30:00|29.25|25.89|29.14|25.78|29.25|25.89|29.14|25.78|0
1645767010000|2022-02-25 05:30:10|29.21|25.85|29.16|25.8|29.21|25.85|29.16|25.8|0
1645767020000|2022-02-25 05:30:20|29.23|25.87|29.2|25.84|29.23|25.87|29.18|25.82|0
1645767030000|2022-02-25 05:30:30|29.27|25.91|29.33|25.97|29.37|26.01|29.27|25.91|0
1645767040000|2022-02-25 05:30:40|29.3|25.94|29.3|25.94|29.3|25.94|29.3|25.94|0
1645767050000|2022-02-25 05:30:50|29.27|25.91|29.16|25.8|29.27|25.91|29.16|25.8|0
1645767060000|2022-02-25 05:31:00|29.23|25.87|29.23|25.87|29.23|25.87|29.21|25.85|0
1645767070000|2022-02-25 05:31:10|29.28|25.92|29.11|25.75|29.28|25.92|29.11|25.75|0
1645767080000|2022-02-25 05:31:20|29.13|25.77|29.33|25.97|29.37|26.01|29.13|25.77|0
1645767090000|2022-02-25 05:31:30|29.35|25.99|29.33|25.97|29.38|26.02|29.33|25.97|0
1645767100000|2022-02-25 05:31:40|29.37|26.01|29.33|25.97|29.37|26.01|29.33|25.97|0
1645767110000|2022-02-25 05:31:50|29.32|25.96|29.3|25.94|29.35|25.99|29.3|25.94|0
1645767120000|2022-02-25 05:32:00|29.35|25.99|29.4|26.04|29.4|26.04|29.35|25.99|0
1645767130000|2022-02-25 05:32:10|29.42|26.06|29.3|25.94|29.42|26.06|29.3|25.94|0
1645767140000|2022-02-25 05:32:20|29.33|25.97|29.28|25.92|29.33|25.97|29.28|25.92|0
1645767150000|2022-02-25 05:32:30|29.26|25.9|29.44|26.08|29.49|26.13|29.25|25.89|0
1645767160000|2022-02-25 05:32:40|29.45|26.09|29.44|26.08|29.49|26.13|29.44|26.08|0
1645767170000|2022-02-25 05:32:50|29.38|26.02|29.37|26.01|29.4|26.04|29.37|26.01|0
1645767180000|2022-02-25 05:33:00|29.38|26.02|29.4|26.04|29.4|26.04|29.35|25.99|0
1645767190000|2022-02-25 05:33:10|29.38|26.02|29.42|26.06|29.42|26.06|29.37|26.01|0
1645767200000|2022-02-25 05:33:20|29.38|26.02|29.38|26.02|29.4|26.04|29.38|26.02|0
1645767210000|2022-02-25 05:33:30|29.4|26.04|29.52|26.16|29.52|26.16|29.4|26.04|0
1645767220000|2022-02-25 05:33:40|29.54|26.18|29.54|26.18|29.54|26.18|29.54|26.18|0
1645767230000|2022-02-25 05:33:50|29.56|26.2|29.5|26.14|29.56|26.2|29.5|26.14|0
1645767240000|2022-02-25 05:34:00|29.52|26.16|29.64|26.28|29.64|26.28|29.52|26.16|0
1645767250000|2022-02-25 05:34:10|29.62|26.26|29.52|26.16|29.62|26.26|29.52|26.16|0
1645767260000|2022-02-25 05:34:20|29.59|26.23|29.57|26.21|29.59|26.23|29.56|26.2|0
1645767270000|2022-02-25 05:34:30|29.54|26.18|29.49|26.13|29.54|26.18|29.49|26.13|0
1645767280000|2022-02-25 05:34:40|29.54|26.18|29.54|26.18|29.56|26.2|29.54|26.18|0
1645767290000|2022-02-25 05:34:50|29.56|26.2|29.57|26.21|29.62|26.26|29.56|26.2|0
1645767300000|2022-02-25 05:35:00|29.56|26.2|29.56|26.2|29.61|26.25|29.56|26.2|0
1645767310000|2022-02-25 05:35:10|29.57|26.21|29.59|26.23|29.59|26.23|29.57|26.21|0
1645767320000|2022-02-25 05:35:20|29.56|26.2|29.71|26.35|29.71|26.35|29.56|26.2|0
1645767330000|2022-02-25 05:35:30|29.68|26.32|29.62|26.26|29.68|26.32|29.62|26.26|0
1645767340000|2022-02-25 05:35:40|29.64|26.28|29.61|26.25|29.64|26.28|29.61|26.25|0
1645767350000|2022-02-25 05:35:50|29.66|26.3|29.57|26.21|29.66|26.3|29.54|26.18|0
1645767360000|2022-02-25 05:36:00|29.61|26.25|29.64|26.28|29.66|26.3|29.61|26.25|0
1645767370000|2022-02-25 05:36:10|29.61|26.25|29.54|26.18|29.61|26.25|29.52|26.16|0
1645767380000|2022-02-25 05:36:20|29.66|26.3|29.68|26.32|29.68|26.32|29.64|26.28|0
1645767390000|2022-02-25 05:36:30|29.66|26.3|29.85|26.49|29.85|26.49|29.66|26.3|0
1645767400000|2022-02-25 05:36:40|29.78|26.42|29.8|26.44|29.8|26.44|29.78|26.42|0
1645767410000|2022-02-25 05:36:50|29.83|26.47|29.78|26.42|29.85|26.49|29.78|26.42|0
1645767420000|2022-02-25 05:37:00|29.82|26.46|29.8|26.44|29.82|26.46|29.8|26.44|0
1645767430000|2022-02-25 05:37:10|29.82|26.46|29.78|26.42|29.82|26.46|29.76|26.4|0
1645767440000|2022-02-25 05:37:20|29.92|26.56|29.99|26.63|30.01|26.65|29.92|26.56|0
1645767450000|2022-02-25 05:37:30|30.01|26.65|30.02|26.66|30.02|26.66|30.01|26.65|0
1645767460000|2022-02-25 05:37:40|29.94|26.58|30.02|26.66|30.02|26.66|29.94|26.58|0
1645767470000|2022-02-25 05:37:50|29.94|26.58|29.97|26.61|29.97|26.61|29.94|26.58|0
1645767480000|2022-02-25 05:38:00|29.94|26.58|29.94|26.58|29.94|26.58|29.94|26.58|0
1645767490000|2022-02-25 05:38:10|29.99|26.63|30.02|26.66|30.06|26.7|29.99|26.63|0
1645767500000|2022-02-25 05:38:20|30.04|26.68|30.06|26.7|30.09|26.73|30.04|26.68|0
1645767510000|2022-02-25 05:38:30|30.13|26.77|30.06|26.7|30.13|26.77|30.04|26.68|0
1645767520000|2022-02-25 05:38:40|30.13|26.77|30.06|26.7|30.13|26.77|30.06|26.7|0
1645767530000|2022-02-25 05:38:50|29.92|26.56|29.99|26.63|29.99|26.63|29.92|26.56|0
1645767540000|2022-02-25 05:39:00|29.95|26.59|29.95|26.59|29.95|26.59|29.92|26.56|0
1645767550000|2022-02-25 05:39:10|29.88|26.52|29.92|26.56|29.92|26.56|29.88|26.52|0
1645767560000|2022-02-25 05:39:20|29.9|26.54|29.99|26.63|29.99|26.63|29.88|26.52|0
1645767570000|2022-02-25 05:39:30|30.02|26.66|29.95|26.59|30.02|26.66|29.95|26.59|0
1645767580000|2022-02-25 05:39:40|29.92|26.56|29.9|26.54|29.92|26.56|29.9|26.54|0
1645767590000|2022-02-25 05:39:50|29.92|26.56|29.87|26.51|29.94|26.58|29.85|26.49|0
1645767600000|2022-02-25 05:40:00|29.85|26.49|29.92|26.56|29.92|26.56|29.85|26.49|0
1645767610000|2022-02-25 05:40:10|29.9|26.54|29.94|26.58|29.94|26.58|29.9|26.54|0
1645767620000|2022-02-25 05:40:20|29.92|26.56|29.95|26.59|29.95|26.59|29.92|26.56|0
1645767630000|2022-02-25 05:40:30|29.88|26.52|29.92|26.56|29.95|26.59|29.88|26.52|0
1645767640000|2022-02-25 05:40:40|29.94|26.58|29.83|26.47|29.94|26.58|29.83|26.47|0
1645767650000|2022-02-25 05:40:50|29.85|26.49|29.8|26.44|30.02|26.66|29.8|26.44|0
1645767660000|2022-02-25 05:41:00|29.81|26.45|29.69|26.33|29.81|26.45|29.68|26.32|0
1645767670000|2022-02-25 05:41:10|29.73|26.37|29.66|26.3|29.73|26.37|29.66|26.3|0
1645767680000|2022-02-25 05:41:20|29.68|26.32|29.68|26.32|29.68|26.32|29.66|26.3|0
1645767690000|2022-02-25 05:41:30|29.66|26.3|29.66|26.3|29.66|26.3|29.66|26.3|0
1645767700000|2022-02-25 05:41:40|29.64|26.28|29.64|26.28|29.64|26.28|29.62|26.26|0
1645767710000|2022-02-25 05:41:50|29.73|26.37|29.81|26.45|29.81|26.45|29.73|26.37|0
1645767720000|2022-02-25 05:42:00|29.8|26.44|29.83|26.47|29.83|26.47|29.8|26.44|0
1645767730000|2022-02-25 05:42:10|29.81|26.45|29.81|26.45|29.85|26.49|29.81|26.45|0
1645767740000|2022-02-25 05:42:20|29.78|26.42|29.71|26.35|29.78|26.42|29.71|26.35|0
1645767750000|2022-02-25 05:42:30|29.69|26.33|29.71|26.35|29.71|26.35|29.69|26.33|0
1645767760000|2022-02-25 05:42:40|29.74|26.38|29.78|26.42|29.78|26.42|29.74|26.38|0
1645767770000|2022-02-25 05:42:50|29.73|26.37|29.76|26.4|29.76|26.4|29.71|26.35|0
1645767780000|2022-02-25 05:43:00|29.71|26.35|29.73|26.37|29.74|26.38|29.71|26.35|0
1645767790000|2022-02-25 05:43:10|29.74|26.38|29.69|26.33|29.74|26.38|29.69|26.33|0
1645767800000|2022-02-25 05:43:20|29.74|26.38|29.78|26.42|29.78|26.42|29.73|26.37|0
1645767810000|2022-02-25 05:43:30|29.74|26.38|29.67|26.31|29.8|26.44|29.67|26.31|0
1645767820000|2022-02-25 05:43:40|29.54|26.18|29.52|26.16|29.55|26.19|29.52|26.16|0
1645767830000|2022-02-25 05:43:50|29.57|26.21|29.57|26.21|29.57|26.21|29.54|26.18|0
1645767840000|2022-02-25 05:44:00|29.54|26.18|29.47|26.11|29.57|26.21|29.47|26.11|0
1645767850000|2022-02-25 05:44:10|29.43|26.07|29.43|26.07|29.43|26.07|29.43|26.07|0
1645767860000|2022-02-25 05:44:20|29.47|26.11|29.48|26.12|29.48|26.12|29.47|26.11|0
1645767870000|2022-02-25 05:44:30|29.5|26.14|29.5|26.14|29.55|26.19|29.5|26.14|0
1645767880000|2022-02-25 05:44:40|29.52|26.16|29.57|26.21|29.57|26.21|29.52|26.16|0
1645767890000|2022-02-25 05:44:50|29.61|26.25|29.61|26.25|29.61|26.25|29.61|26.25|0
1645767900000|2022-02-25 05:45:00|29.59|26.23|29.62|26.26|29.62|26.26|29.59|26.23|0
1645767910000|2022-02-25 05:45:10|29.66|26.3|29.73|26.37|29.73|26.37|29.66|26.3|0
1645767920000|2022-02-25 05:45:20|29.69|26.33|29.66|26.3|29.69|26.33|29.66|26.3|0
1645767930000|2022-02-25 05:45:30|29.67|26.31|29.67|26.31|29.69|26.33|29.67|26.31|0
1645767940000|2022-02-25 05:45:40|29.64|26.28|29.71|26.35|29.71|26.35|29.64|26.28|0
1645767950000|2022-02-25 05:45:50|29.69|26.33|29.78|26.42|29.78|26.42|29.69|26.33|0
1645767960000|2022-02-25 05:46:00|29.81|26.45|29.83|26.47|29.86|26.5|29.81|26.45|0
1645767970000|2022-02-25 05:46:10|29.85|26.49|29.92|26.56|29.92|26.56|29.85|26.49|0
1645767980000|2022-02-25 05:46:20|29.9|26.54|29.92|26.56|29.92|26.56|29.9|26.54|0
1645768000000|2022-02-25 05:46:40|29.95|26.59|29.92|26.56|29.95|26.59|29.92|26.56|0
1645768010000|2022-02-25 05:46:50|29.93|26.57|29.81|26.45|29.93|26.57|29.81|26.45|0
1645768020000|2022-02-25 05:47:00|29.85|26.49|29.83|26.47|29.85|26.49|29.81|26.45|0
1645768030000|2022-02-25 05:47:10|29.85|26.49|29.79|26.43|29.85|26.49|29.79|26.43|0
1645768040000|2022-02-25 05:47:20|29.81|26.45|29.86|26.5|29.88|26.52|29.81|26.45|0
1645768050000|2022-02-25 05:47:30|29.88|26.52|29.88|26.52|29.9|26.54|29.88|26.52|0
1645768060000|2022-02-25 05:47:40|29.92|26.56|29.92|26.56|29.92|26.56|29.92|26.56|0
1645768070000|2022-02-25 05:47:50|29.9|26.54|29.92|26.56|29.93|26.57|29.9|26.54|0
1645768080000|2022-02-25 05:48:00|29.88|26.52|29.9|26.54|29.92|26.56|29.88|26.52|0
1645768090000|2022-02-25 05:48:10|29.88|26.52|29.95|26.59|29.95|26.59|29.88|26.52|0
1645768100000|2022-02-25 05:48:20|29.93|26.57|29.92|26.56|29.95|26.59|29.92|26.56|0
1645768110000|2022-02-25 05:48:30|29.88|26.52|29.88|26.52|29.88|26.52|29.88|26.52|0
1645768120000|2022-02-25 05:48:40|29.92|26.56|29.92|26.56|29.92|26.56|29.92|26.56|0
1645768130000|2022-02-25 05:48:50|29.9|26.54|29.92|26.56|29.92|26.56|29.9|26.54|0
1645768140000|2022-02-25 05:49:00|29.97|26.61|30.06|26.7|30.09|26.73|29.97|26.61|0
1645768150000|2022-02-25 05:49:10|30.02|26.66|29.99|26.63|30.02|26.66|29.99|26.63|0
1645768160000|2022-02-25 05:49:20|29.95|26.59|29.95|26.59|29.97|26.61|29.95|26.59|0
1645768170000|2022-02-25 05:49:30|29.97|26.61|29.99|26.63|29.99|26.63|29.97|26.61|0
1645768180000|2022-02-25 05:49:40|30|26.64|29.99|26.63|30|26.64|29.99|26.63|0
1645768190000|2022-02-25 05:49:50|29.95|26.59|29.99|26.63|29.99|26.63|29.95|26.59|0
1645768200000|2022-02-25 05:50:00|30.02|26.66|30|26.64|30.02|26.66|30|26.64|0
1645768210000|2022-02-25 05:50:10|29.95|26.59|29.86|26.5|29.95|26.59|29.86|26.5|0
1645768220000|2022-02-25 05:50:20|29.85|26.49|29.78|26.42|29.95|26.59|29.78|26.42|0
1645768230000|2022-02-25 05:50:30|29.79|26.43|29.78|26.42|29.79|26.43|29.78|26.42|0
1645768240000|2022-02-25 05:50:40|29.76|26.4|29.79|26.43|29.85|26.49|29.74|26.38|0
1645768250000|2022-02-25 05:50:50|29.83|26.47|29.78|26.42|29.83|26.47|29.78|26.42|0
1645768260000|2022-02-25 05:51:00|29.65|26.29|29.74|26.38|29.74|26.38|29.65|26.29|0
1645768270000|2022-02-25 05:51:10|29.67|26.31|29.65|26.29|29.71|26.35|29.65|26.29|0
1645768280000|2022-02-25 05:51:20|29.64|26.28|29.62|26.26|29.64|26.28|29.62|26.26|0
1645768290000|2022-02-25 05:51:30|29.57|26.21|29.6|26.24|29.6|26.24|29.57|26.21|0
1645768300000|2022-02-25 05:51:40|29.64|26.28|29.65|26.29|29.65|26.29|29.64|26.28|0
1645768310000|2022-02-25 05:51:50|29.72|26.36|29.71|26.35|29.72|26.36|29.71|26.35|0
1645768320000|2022-02-25 05:52:00|29.67|26.31|29.71|26.35|29.71|26.35|29.67|26.31|0
1645768330000|2022-02-25 05:52:10|29.69|26.33|29.65|26.29|29.71|26.35|29.65|26.29|0
1645768340000|2022-02-25 05:52:20|29.67|26.31|29.67|26.31|29.67|26.31|29.67|26.31|0
1645768350000|2022-02-25 05:52:30|29.71|26.35|29.67|26.31|29.71|26.35|29.67|26.31|0
1645768360000|2022-02-25 05:52:40|29.64|26.28|29.53|26.17|29.64|26.28|29.53|26.17|0
1645768370000|2022-02-25 05:52:50|29.57|26.21|29.57|26.21|29.57|26.21|29.57|26.21|0
1645768380000|2022-02-25 05:53:00|29.64|26.28|29.64|26.28|29.64|26.28|29.59|26.23|0
1645768390000|2022-02-25 05:53:10|29.62|26.26|29.57|26.21|29.62|26.26|29.57|26.21|0
1645768400000|2022-02-25 05:53:20|29.53|26.17|29.5|26.14|29.53|26.17|29.5|26.14|0
1645768420000|2022-02-25 05:53:40|29.52|26.16|29.53|26.17|29.53|26.17|29.5|26.14|0
1645768430000|2022-02-25 05:53:50|29.5|26.14|29.38|26.02|29.5|26.14|29.38|26.02|0
1645768440000|2022-02-25 05:54:00|29.4|26.04|29.52|26.16|29.52|26.16|29.4|26.04|0
1645768450000|2022-02-25 05:54:10|29.5|26.14|29.52|26.16|29.52|26.16|29.5|26.14|0
1645768460000|2022-02-25 05:54:20|29.48|26.12|29.45|26.09|29.52|26.16|29.45|26.09|0
1645768470000|2022-02-25 05:54:30|29.46|26.1|29.48|26.12|29.53|26.17|29.46|26.1|0
1645768480000|2022-02-25 05:54:40|29.46|26.1|29.45|26.09|29.46|26.1|29.43|26.07|0
1645768490000|2022-02-25 05:54:50|29.4|26.04|29.41|26.05|29.41|26.05|29.4|26.04|0
1645768500000|2022-02-25 05:55:00|29.4|26.04|29.19|25.83|29.4|26.04|29.19|25.83|0
1645768510000|2022-02-25 05:55:10|29.22|25.86|29.19|25.83|29.22|25.86|29.19|25.83|0
1645768520000|2022-02-25 05:55:20|29.26|25.9|29.22|25.86|29.26|25.9|29.22|25.86|0
1645768530000|2022-02-25 05:55:30|29.17|25.81|29.22|25.86|29.22|25.86|29.17|25.81|0
1645768540000|2022-02-25 05:55:40|29.24|25.88|29.22|25.86|29.26|25.9|29.22|25.86|0
1645768550000|2022-02-25 05:55:50|29.21|25.85|29.22|25.86|29.22|25.86|29.21|25.85|0
1645768560000|2022-02-25 05:56:00|29.26|25.9|29.36|26|29.36|26|29.26|25.9|0
1645768580000|2022-02-25 05:56:20|29.43|26.07|29.4|26.04|29.43|26.07|29.4|26.04|0
1645768590000|2022-02-25 05:56:30|29.38|26.02|29.43|26.07|29.43|26.07|29.38|26.02|0
1645768600000|2022-02-25 05:56:40|29.46|26.1|29.46|26.1|29.48|26.12|29.46|26.1|0
1645768610000|2022-02-25 05:56:50|29.5|26.14|29.46|26.1|29.5|26.14|29.46|26.1|0
1645768620000|2022-02-25 05:57:00|29.39|26.03|29.33|25.97|29.39|26.03|29.33|25.97|0
1645768630000|2022-02-25 05:57:10|29.43|26.07|29.5|26.14|29.5|26.14|29.43|26.07|0
1645768640000|2022-02-25 05:57:20|29.46|26.1|29.5|26.14|29.5|26.14|29.46|26.1|0
1645768660000|2022-02-25 05:57:40|29.57|26.21|29.51|26.15|29.58|26.22|29.51|26.15|0
1645768670000|2022-02-25 05:57:50|29.5|26.14|29.46|26.1|29.5|26.14|29.46|26.1|0
1645768680000|2022-02-25 05:58:00|29.43|26.07|29.39|26.03|29.46|26.1|29.39|26.03|0
1645768690000|2022-02-25 05:58:10|29.34|25.98|29.39|26.03|29.39|26.03|29.31|25.95|0
1645768700000|2022-02-25 05:58:20|29.38|26.02|29.38|26.02|29.39|26.03|29.38|26.02|0
1645768710000|2022-02-25 05:58:30|29.36|26|29.31|25.95|29.36|26|29.31|25.95|0
1645768720000|2022-02-25 05:58:40|29.33|25.97|29.33|25.97|29.34|25.98|29.33|25.97|0
1645768730000|2022-02-25 05:58:50|29.34|25.98|29.33|25.97|29.36|26|29.33|25.97|0
1645768740000|2022-02-25 05:59:00|29.38|26.02|29.36|26|29.38|26.02|29.36|26|0
1645768750000|2022-02-25 05:59:10|29.38|26.02|29.39|26.03|29.43|26.07|29.38|26.02|0
1645768760000|2022-02-25 05:59:20|29.41|26.05|29.43|26.07|29.43|26.07|29.39|26.03|0
1645768770000|2022-02-25 05:59:30|29.38|26.02|29.26|25.9|29.38|26.02|29.26|25.9|0
1645768780000|2022-02-25 05:59:40|29.19|25.83|29.26|25.9|29.26|25.9|29.19|25.83|0
1645768790000|2022-02-25 05:59:50|29.29|25.93|29.33|25.97|29.33|25.97|29.29|25.93|0
1645768800000|2022-02-25 06:00:00|29.31|25.95|29.26|25.9|29.33|25.97|29.26|25.9|0
1645768810000|2022-02-25 06:00:10|29.31|25.95|29.19|25.83|29.31|25.95|29.19|25.83|0
1645768820000|2022-02-25 06:00:20|29.22|25.86|29.24|25.88|29.24|25.88|29.22|25.86|0
1645768830000|2022-02-25 06:00:30|29.22|25.86|29.02|25.66|29.22|25.86|28.98|25.62|0
1645768840000|2022-02-25 06:00:40|28.98|25.62|28.93|25.57|28.98|25.62|28.93|25.57|0
1645768850000|2022-02-25 06:00:50|28.95|25.59|28.98|25.62|28.98|25.62|28.95|25.59|0
1645768860000|2022-02-25 06:01:00|28.97|25.61|29.22|25.86|29.22|25.86|28.93|25.57|0
1645768870000|2022-02-25 06:01:10|29|25.64|29.05|25.69|29.07|25.71|29|25.64|0
1645768880000|2022-02-25 06:01:20|29.09|25.73|29.05|25.69|29.09|25.73|29.05|25.69|0
1645768890000|2022-02-25 06:01:30|29.07|25.71|29.09|25.73|29.12|25.76|29.07|25.71|0
1645768900000|2022-02-25 06:01:40|29.12|25.76|29.09|25.73|29.12|25.76|29.05|25.69|0
1645768910000|2022-02-25 06:01:50|29.1|25.74|29.12|25.76|29.12|25.76|29.1|25.74|0
1645768920000|2022-02-25 06:02:00|29.15|25.79|29.26|25.9|29.31|25.95|29.15|25.79|0
1645768930000|2022-02-25 06:02:10|29.32|25.96|29.29|25.93|29.32|25.96|29.29|25.93|0
1645768940000|2022-02-25 06:02:20|29.36|26|29.29|25.93|29.36|26|29.27|25.91|0
1645768950000|2022-02-25 06:02:30|29.36|26|29.43|26.07|29.43|26.07|29.29|25.93|0
1645768960000|2022-02-25 06:02:40|29.48|26.12|29.44|26.08|29.48|26.12|29.44|26.08|0
1645768970000|2022-02-25 06:02:50|29.53|26.17|29.46|26.1|29.53|26.17|29.46|26.1|0
1645768980000|2022-02-25 06:03:00|29.39|26.03|29.39|26.03|29.39|26.03|29.36|26|0
1645768990000|2022-02-25 06:03:10|29.41|26.05|29.5|26.14|29.5|26.14|29.41|26.05|0
1645769000000|2022-02-25 06:03:20|29.57|26.21|29.55|26.19|29.57|26.21|29.53|26.17|0
1645769010000|2022-02-25 06:03:30|29.5|26.14|29.53|26.17|29.53|26.17|29.5|26.14|0
1645769020000|2022-02-25 06:03:40|29.55|26.19|29.57|26.21|29.57|26.21|29.55|26.19|0
1645769030000|2022-02-25 06:03:50|29.5|26.14|29.53|26.17|29.53|26.17|29.5|26.14|0
1645769040000|2022-02-25 06:04:00|29.51|26.15|29.62|26.26|29.67|26.31|29.51|26.15|0
1645769050000|2022-02-25 06:04:10|29.58|26.22|29.57|26.21|29.58|26.22|29.48|26.12|0
1645769060000|2022-02-25 06:04:20|29.62|26.26|29.63|26.27|29.63|26.27|29.62|26.26|0
1645769070000|2022-02-25 06:04:30|29.62|26.26|29.63|26.27|29.63|26.27|29.62|26.26|0
1645769080000|2022-02-25 06:04:40|29.7|26.34|29.84|26.48|29.84|26.48|29.7|26.34|0
1645769090000|2022-02-25 06:04:50|29.93|26.57|29.88|26.52|29.93|26.57|29.88|26.52|0
1645769100000|2022-02-25 06:05:00|29.74|26.38|29.67|26.31|29.74|26.38|29.67|26.31|0
1645769110000|2022-02-25 06:05:10|29.65|26.29|29.65|26.29|29.65|26.29|29.65|26.29|0
1645769120000|2022-02-25 06:05:20|29.63|26.27|29.62|26.26|29.67|26.31|29.62|26.26|0
1645769130000|2022-02-25 06:05:30|29.6|26.24|29.72|26.36|29.72|26.36|29.6|26.24|0
1645769140000|2022-02-25 06:05:40|29.63|26.27|29.63|26.27|29.69|26.33|29.62|26.26|0
1645769150000|2022-02-25 06:05:50|29.6|26.24|29.48|26.12|29.6|26.24|29.48|26.12|0
1645769160000|2022-02-25 06:06:00|29.46|26.1|29.37|26.01|29.46|26.1|29.37|26.01|0
1645769170000|2022-02-25 06:06:10|29.43|26.07|29.44|26.08|29.46|26.1|29.43|26.07|0
1645769180000|2022-02-25 06:06:20|29.41|26.05|29.39|26.03|29.43|26.07|29.39|26.03|0
1645769190000|2022-02-25 06:06:30|29.43|26.07|29.34|25.98|29.43|26.07|29.34|25.98|0
1645769200000|2022-02-25 06:06:40|29.32|25.96|29.43|26.07|29.43|26.07|29.32|25.96|0
1645769210000|2022-02-25 06:06:50|29.44|26.08|29.46|26.1|29.5|26.14|29.44|26.08|0
1645769220000|2022-02-25 06:07:00|29.48|26.12|29.51|26.15|29.56|26.2|29.48|26.12|0
1645769230000|2022-02-25 06:07:10|29.53|26.17|29.55|26.19|29.56|26.2|29.51|26.15|0
1645769240000|2022-02-25 06:07:20|29.56|26.2|29.51|26.15|29.56|26.2|29.51|26.15|0
1645769250000|2022-02-25 06:07:30|29.48|26.12|29.48|26.12|29.51|26.15|29.48|26.12|0
1645769260000|2022-02-25 06:07:40|29.58|26.22|29.53|26.17|29.58|26.22|29.53|26.17|0
1645769270000|2022-02-25 06:07:50|29.55|26.19|29.56|26.2|29.62|26.26|29.55|26.19|0
1645769280000|2022-02-25 06:08:00|29.67|26.31|29.51|26.15|29.67|26.31|29.51|26.15|0
1645769290000|2022-02-25 06:08:10|29.53|26.17|29.48|26.12|29.53|26.17|29.46|26.1|0
1645769300000|2022-02-25 06:08:20|29.5|26.14|29.55|26.19|29.55|26.19|29.5|26.14|0
1645769310000|2022-02-25 06:08:30|29.56|26.2|29.56|26.2|29.56|26.2|29.55|26.19|0
1645769320000|2022-02-25 06:08:40|29.55|26.19|29.49|26.13|29.55|26.19|29.49|26.13|0
1645769330000|2022-02-25 06:08:50|29.48|26.12|29.53|26.17|29.53|26.17|29.48|26.12|0
1645769340000|2022-02-25 06:09:00|29.55|26.19|29.48|26.12|29.55|26.19|29.46|26.1|0
1645769350000|2022-02-25 06:09:10|29.46|26.1|29.48|26.12|29.48|26.12|29.46|26.1|0
1645769360000|2022-02-25 06:09:20|29.51|26.15|29.67|26.31|29.67|26.31|29.46|26.1|0
1645769370000|2022-02-25 06:09:30|29.63|26.27|29.7|26.34|29.7|26.34|29.61|26.25|0
1645769380000|2022-02-25 06:09:40|29.75|26.39|29.77|26.41|29.77|26.41|29.72|26.36|0
1645769390000|2022-02-25 06:09:50|29.74|26.38|29.7|26.34|29.74|26.38|29.7|26.34|0
1645769400000|2022-02-25 06:10:00|29.74|26.38|29.81|26.45|29.81|26.45|29.74|26.38|0
1645769410000|2022-02-25 06:10:10|29.79|26.43|29.81|26.45|29.81|26.45|29.79|26.43|0
1645769420000|2022-02-25 06:10:20|29.77|26.41|29.77|26.41|29.79|26.43|29.77|26.41|0
1645769430000|2022-02-25 06:10:30|29.81|26.45|29.79|26.43|29.81|26.45|29.79|26.43|0
1645769440000|2022-02-25 06:10:40|29.77|26.41|29.81|26.45|29.81|26.45|29.77|26.41|0
1645769450000|2022-02-25 06:10:50|29.79|26.43|29.82|26.46|29.82|26.46|29.79|26.43|0
1645769460000|2022-02-25 06:11:00|29.79|26.43|29.72|26.36|29.79|26.43|29.72|26.36|0
1645769470000|2022-02-25 06:11:10|29.7|26.34|29.72|26.36|29.74|26.38|29.7|26.34|0
1645769480000|2022-02-25 06:11:20|29.74|26.38|29.91|26.55|29.91|26.55|29.74|26.38|0
1645769490000|2022-02-25 06:11:30|29.86|26.5|29.86|26.5|29.88|26.52|29.86|26.5|0
1645769500000|2022-02-25 06:11:40|29.84|26.48|29.81|26.45|29.84|26.48|29.81|26.45|0
1645769510000|2022-02-25 06:11:50|29.79|26.43|29.82|26.46|29.82|26.46|29.79|26.43|0
1645769520000|2022-02-25 06:12:00|29.88|26.52|29.95|26.59|29.95|26.59|29.88|26.52|0
1645769530000|2022-02-25 06:12:10|29.81|26.45|29.86|26.5|29.89|26.53|29.81|26.45|0
1645769540000|2022-02-25 06:12:20|29.89|26.53|29.88|26.52|29.91|26.55|29.84|26.48|0
1645769550000|2022-02-25 06:12:30|29.89|26.53|29.89|26.53|29.89|26.53|29.88|26.52|0
1645769560000|2022-02-25 06:12:40|29.91|26.55|29.89|26.53|29.91|26.55|29.89|26.53|0
1645769570000|2022-02-25 06:12:50|29.88|26.52|29.88|26.52|29.88|26.52|29.88|26.52|0
1645769580000|2022-02-25 06:13:00|29.89|26.53|29.94|26.58|29.94|26.58|29.89|26.53|0
1645769590000|2022-02-25 06:13:10|29.93|26.57|29.94|26.58|29.94|26.58|29.91|26.55|0
1645769610000|2022-02-25 06:13:30|29.89|26.53|29.89|26.53|29.89|26.53|29.89|26.53|0
1645769620000|2022-02-25 06:13:40|29.91|26.55|29.89|26.53|29.91|26.55|29.89|26.53|0
1645769630000|2022-02-25 06:13:50|29.87|26.51|29.81|26.45|29.87|26.51|29.81|26.45|0
1645769640000|2022-02-25 06:14:00|29.77|26.41|29.82|26.46|29.84|26.48|29.77|26.41|0
1645769650000|2022-02-25 06:14:10|29.79|26.43|29.77|26.41|29.79|26.43|29.77|26.41|0
1645769660000|2022-02-25 06:14:20|29.84|26.48|29.89|26.53|29.89|26.53|29.84|26.48|0
1645769670000|2022-02-25 06:14:30|29.91|26.55|29.94|26.58|29.94|26.58|29.91|26.55|0
1645769680000|2022-02-25 06:14:40|29.91|26.55|29.91|26.55|29.91|26.55|29.89|26.53|0
1645769690000|2022-02-25 06:14:50|29.89|26.53|29.8|26.44|29.89|26.53|29.8|26.44|0
1645769700000|2022-02-25 06:15:00|29.84|26.48|29.77|26.41|29.84|26.48|29.77|26.41|0
1645769710000|2022-02-25 06:15:10|29.79|26.43|29.79|26.43|29.84|26.48|29.79|26.43|0
1645769720000|2022-02-25 06:15:20|29.77|26.41|29.77|26.41|29.79|26.43|29.77|26.41|0
1645769730000|2022-02-25 06:15:30|29.79|26.43|29.77|26.41|29.79|26.43|29.74|26.38|0
1645769740000|2022-02-25 06:15:40|29.75|26.39|29.75|26.39|29.75|26.39|29.75|26.39|0
1645769750000|2022-02-25 06:15:50|29.74|26.38|29.74|26.38|29.74|26.38|29.74|26.38|0
1645769760000|2022-02-25 06:16:00|29.77|26.41|29.84|26.48|29.84|26.48|29.77|26.41|0
1645769770000|2022-02-25 06:16:10|29.79|26.43|29.79|26.43|29.79|26.43|29.74|26.38|0
1645769780000|2022-02-25 06:16:20|29.82|26.46|29.84|26.48|29.84|26.48|29.82|26.46|0
1645769790000|2022-02-25 06:16:30|29.87|26.51|29.89|26.53|29.89|26.53|29.87|26.51|0
1645769800000|2022-02-25 06:16:40|29.93|26.57|29.89|26.53|29.93|26.57|29.89|26.53|0
1645769810000|2022-02-25 06:16:50|29.87|26.51|29.87|26.51|29.89|26.53|29.87|26.51|0
1645769820000|2022-02-25 06:17:00|29.86|26.5|29.82|26.46|29.86|26.5|29.82|26.46|0
1645769830000|2022-02-25 06:17:10|29.86|26.5|29.86|26.5|29.86|26.5|29.86|26.5|0
1645769840000|2022-02-25 06:17:20|29.89|26.53|29.89|26.53|29.89|26.53|29.89|26.53|0
1645769850000|2022-02-25 06:17:30|29.87|26.51|30.03|26.67|30.03|26.67|29.87|26.51|0
1645769860000|2022-02-25 06:17:40|30|26.64|29.94|26.58|30|26.64|29.94|26.58|0
1645769870000|2022-02-25 06:17:50|29.93|26.57|30|26.64|30|26.64|29.93|26.57|0
1645769880000|2022-02-25 06:18:00|29.98|26.62|30.01|26.65|30.01|26.65|29.96|26.6|0
1645769890000|2022-02-25 06:18:10|30.03|26.67|30|26.64|30.08|26.72|30|26.64|0
1645769900000|2022-02-25 06:18:20|29.96|26.6|29.96|26.6|29.98|26.62|29.96|26.6|0
1645769910000|2022-02-25 06:18:30|29.91|26.55|29.93|26.57|29.93|26.57|29.91|26.55|0
1645769920000|2022-02-25 06:18:40|29.91|26.55|29.99|26.63|29.99|26.63|29.91|26.55|0
1645769930000|2022-02-25 06:18:50|30.01|26.65|30.06|26.7|30.08|26.72|30.01|26.65|0
1645769940000|2022-02-25 06:19:00|30.1|26.74|30.12|26.76|30.12|26.76|30.08|26.72|0
1645769950000|2022-02-25 06:19:10|30.1|26.74|30.12|26.76|30.12|26.76|30.05|26.69|0
1645769960000|2022-02-25 06:19:20|30.19|26.83|30.05|26.69|30.19|26.83|30.05|26.69|0
1645769970000|2022-02-25 06:19:30|30.12|26.76|30.08|26.72|30.12|26.76|30.08|26.72|0
1645769980000|2022-02-25 06:19:40|30.12|26.76|30.08|26.72|30.12|26.76|30.08|26.72|0
1645769990000|2022-02-25 06:19:50|30.06|26.7|30.1|26.74|30.1|26.74|30.06|26.7|0
1645770000000|2022-02-25 06:20:00|30.08|26.72|30.08|26.72|30.08|26.72|30.05|26.69|0
1645770010000|2022-02-25 06:20:10|30.05|26.69|30.06|26.7|30.1|26.74|30.05|26.69|0
1645770020000|2022-02-25 06:20:20|30.05|26.69|30.01|26.65|30.05|26.69|30.01|26.65|0
1645770030000|2022-02-25 06:20:30|29.98|26.62|30.03|26.67|30.03|26.67|29.98|26.62|0
1645770040000|2022-02-25 06:20:40|30.01|26.65|30.01|26.65|30.01|26.65|30.01|26.65|0
1645770050000|2022-02-25 06:20:50|29.98|26.62|29.92|26.56|29.98|26.62|29.92|26.56|0
1645770060000|2022-02-25 06:21:00|29.87|26.51|29.84|26.48|29.87|26.51|29.84|26.48|0
1645770070000|2022-02-25 06:21:10|29.8|26.44|29.8|26.44|29.8|26.44|29.8|26.44|0
1645770080000|2022-02-25 06:21:20|29.82|26.46|29.84|26.48|29.84|26.48|29.82|26.46|0
1645770090000|2022-02-25 06:21:30|29.85|26.49|29.85|26.49|29.87|26.51|29.85|26.49|0
1645770100000|2022-02-25 06:21:40|29.87|26.51|29.8|26.44|29.87|26.51|29.8|26.44|0
1645770110000|2022-02-25 06:21:50|29.78|26.42|29.78|26.42|29.78|26.42|29.78|26.42|0
1645770120000|2022-02-25 06:22:00|29.85|26.49|29.91|26.55|29.91|26.55|29.85|26.49|0
1645770130000|2022-02-25 06:22:10|29.89|26.53|29.91|26.55|29.91|26.55|29.89|26.53|0
1645770140000|2022-02-25 06:22:20|29.89|26.53|29.89|26.53|29.91|26.55|29.89|26.53|0
1645770150000|2022-02-25 06:22:30|29.96|26.6|29.92|26.56|29.96|26.6|29.91|26.55|0
1645770160000|2022-02-25 06:22:40|29.87|26.51|29.89|26.53|29.89|26.53|29.87|26.51|0
1645770170000|2022-02-25 06:22:50|29.91|26.55|29.84|26.48|29.92|26.56|29.84|26.48|0
1645770180000|2022-02-25 06:23:00|29.85|26.49|29.84|26.48|29.85|26.49|29.84|26.48|0
1645770190000|2022-02-25 06:23:10|29.87|26.51|29.85|26.49|29.87|26.51|29.85|26.49|0
1645770200000|2022-02-25 06:23:20|29.91|26.55|29.85|26.49|29.91|26.55|29.85|26.49|0
1645770210000|2022-02-25 06:23:30|29.87|26.51|29.87|26.51|29.87|26.51|29.85|26.49|0
1645770220000|2022-02-25 06:23:40|29.84|26.48|29.84|26.48|29.84|26.48|29.82|26.46|0
1645770230000|2022-02-25 06:23:50|29.92|26.56|29.94|26.58|29.94|26.58|29.92|26.56|0
1645770240000|2022-02-25 06:24:00|29.96|26.6|29.98|26.62|29.98|26.62|29.96|26.6|0
1645770250000|2022-02-25 06:24:10|29.94|26.58|29.94|26.58|29.94|26.58|29.94|26.58|0
1645770260000|2022-02-25 06:24:20|29.98|26.62|29.98|26.62|29.98|26.62|29.98|26.62|0
1645770280000|2022-02-25 06:24:40|29.99|26.63|30.01|26.65|30.01|26.65|29.99|26.63|0
1645770290000|2022-02-25 06:24:50|30.05|26.69|30.01|26.65|30.05|26.69|30.01|26.65|0
1645770300000|2022-02-25 06:25:00|29.99|26.63|29.99|26.63|30.03|26.67|29.98|26.62|0
1645770310000|2022-02-25 06:25:10|29.98|26.62|29.94|26.58|29.99|26.63|29.94|26.58|0
1645770320000|2022-02-25 06:25:20|30.01|26.65|29.98|26.62|30.01|26.65|29.98|26.62|0
1645770330000|2022-02-25 06:25:30|29.96|26.6|29.92|26.56|29.96|26.6|29.91|26.55|0
1645770340000|2022-02-25 06:25:40|29.94|26.58|29.91|26.55|29.94|26.58|29.91|26.55|0
1645770350000|2022-02-25 06:25:50|29.94|26.58|29.96|26.6|29.96|26.6|29.92|26.56|0
1645770360000|2022-02-25 06:26:00|29.94|26.58|29.94|26.58|29.94|26.58|29.91|26.55|0
1645770370000|2022-02-25 06:26:10|29.98|26.62|29.98|26.62|30.01|26.65|29.98|26.62|0
1645770380000|2022-02-25 06:26:20|29.99|26.63|29.94|26.58|29.99|26.63|29.94|26.58|0
1645770390000|2022-02-25 06:26:30|29.98|26.62|29.94|26.58|29.98|26.62|29.94|26.58|0
1645770400000|2022-02-25 06:26:40|29.92|26.56|29.87|26.51|29.92|26.56|29.87|26.51|0
1645770410000|2022-02-25 06:26:50|29.82|26.46|29.85|26.49|29.85|26.49|29.82|26.46|0
1645770420000|2022-02-25 06:27:00|29.84|26.48|29.82|26.46|29.84|26.48|29.82|26.46|0
1645770430000|2022-02-25 06:27:10|29.8|26.44|29.8|26.44|29.82|26.46|29.8|26.44|0
1645770440000|2022-02-25 06:27:20|29.78|26.42|29.78|26.42|29.78|26.42|29.78|26.42|0
1645770450000|2022-02-25 06:27:30|29.84|26.48|29.78|26.42|29.84|26.48|29.78|26.42|0
1645770460000|2022-02-25 06:27:40|29.8|26.44|29.78|26.42|29.82|26.46|29.78|26.42|0
1645770480000|2022-02-25 06:28:00|29.8|26.44|29.82|26.46|29.82|26.46|29.78|26.42|0
1645770500000|2022-02-25 06:28:20|29.8|26.44|29.82|26.46|29.82|26.46|29.8|26.44|0
1645770510000|2022-02-25 06:28:30|29.8|26.44|29.73|26.37|29.8|26.44|29.73|26.37|0
1645770520000|2022-02-25 06:28:40|29.78|26.42|29.84|26.48|29.84|26.48|29.78|26.42|0
1645770530000|2022-02-25 06:28:50|29.82|26.46|29.8|26.44|29.82|26.46|29.8|26.44|0
1645770540000|2022-02-25 06:29:00|29.87|26.51|29.91|26.55|29.92|26.56|29.87|26.51|0
1645770550000|2022-02-25 06:29:10|29.89|26.53|29.89|26.53|29.89|26.53|29.89|26.53|0
1645770560000|2022-02-25 06:29:20|29.91|26.55|29.87|26.51|29.91|26.55|29.85|26.49|0
1645770570000|2022-02-25 06:29:30|29.82|26.46|29.82|26.46|29.82|26.46|29.82|26.46|0
1645770580000|2022-02-25 06:29:40|29.85|26.49|29.87|26.51|29.87|26.51|29.85|26.49|0
1645770590000|2022-02-25 06:29:50|29.85|26.49|29.85|26.49|29.85|26.49|29.85|26.49|0
1645770600000|2022-02-25 06:30:00|29.87|26.51|29.85|26.49|29.91|26.55|29.85|26.49|0
1645770610000|2022-02-25 06:30:10|29.87|26.51|29.89|26.53|29.91|26.55|29.87|26.51|0
1645770620000|2022-02-25 06:30:20|29.77|26.41|29.78|26.42|29.78|26.42|29.73|26.37|0
1645770630000|2022-02-25 06:30:30|29.84|26.48|29.82|26.46|29.84|26.48|29.82|26.46|0
1645770640000|2022-02-25 06:30:40|29.8|26.44|29.73|26.37|29.8|26.44|29.73|26.37|0
1645770650000|2022-02-25 06:30:50|29.75|26.39|29.75|26.39|29.75|26.39|29.75|26.39|0
1645770660000|2022-02-25 06:31:00|29.77|26.41|29.71|26.35|29.77|26.41|29.71|26.35|0
1645770670000|2022-02-25 06:31:10|29.68|26.32|29.56|26.2|29.68|26.32|29.56|26.2|0
1645770680000|2022-02-25 06:31:20|29.54|26.18|29.59|26.23|29.59|26.23|29.54|26.18|0
1645770690000|2022-02-25 06:31:30|29.63|26.27|29.66|26.3|29.66|26.3|29.63|26.27|0
1645770700000|2022-02-25 06:31:40|29.64|26.28|29.63|26.27|29.64|26.28|29.61|26.25|0
1645770710000|2022-02-25 06:31:50|29.59|26.23|29.49|26.13|29.59|26.23|29.49|26.13|0
1645770720000|2022-02-25 06:32:00|29.47|26.11|29.49|26.13|29.56|26.2|29.47|26.11|0
1645770730000|2022-02-25 06:32:10|29.47|26.11|29.44|26.08|29.47|26.11|29.42|26.06|0
1645770740000|2022-02-25 06:32:20|29.45|26.09|29.44|26.08|29.49|26.13|29.42|26.06|0
1645770750000|2022-02-25 06:32:30|29.35|25.99|29.35|25.99|29.42|26.06|29.35|25.99|0
1645770760000|2022-02-25 06:32:40|29.32|25.96|29.33|25.97|29.35|25.99|29.32|25.96|0
1645770770000|2022-02-25 06:32:50|29.35|25.99|29.44|26.08|29.45|26.09|29.35|25.99|0
1645770780000|2022-02-25 06:33:00|29.42|26.06|29.42|26.06|29.42|26.06|29.37|26.01|0
1645770790000|2022-02-25 06:33:10|29.37|26.01|29.35|25.99|29.37|26.01|29.33|25.97|0
1645770800000|2022-02-25 06:33:20|29.38|26.02|29.5|26.14|29.5|26.14|29.38|26.02|0
1645770810000|2022-02-25 06:33:30|29.52|26.16|29.59|26.23|29.59|26.23|29.5|26.14|0
1645770820000|2022-02-25 06:33:40|29.56|26.2|29.52|26.16|29.56|26.2|29.52|26.16|0
1645770830000|2022-02-25 06:33:50|29.42|26.06|29.42|26.06|29.44|26.08|29.42|26.06|0
1645770840000|2022-02-25 06:34:00|29.49|26.13|29.52|26.16|29.54|26.18|29.49|26.13|0
1645770850000|2022-02-25 06:34:10|29.5|26.14|29.61|26.25|29.61|26.25|29.5|26.14|0
1645770860000|2022-02-25 06:34:20|29.57|26.21|29.61|26.25|29.61|26.25|29.57|26.21|0
1645770870000|2022-02-25 06:34:30|29.63|26.27|29.63|26.27|29.63|26.27|29.63|26.27|0
1645770880000|2022-02-25 06:34:40|29.61|26.25|29.61|26.25|29.64|26.28|29.61|26.25|0
1645770890000|2022-02-25 06:34:50|29.63|26.27|29.64|26.28|29.64|26.28|29.63|26.27|0
1645770900000|2022-02-25 06:35:00|29.66|26.3|29.64|26.28|29.66|26.3|29.64|26.28|0
1645770910000|2022-02-25 06:35:10|29.66|26.3|29.66|26.3|29.66|26.3|29.66|26.3|0
1645770920000|2022-02-25 06:35:20|29.69|26.33|29.69|26.33|29.69|26.33|29.64|26.28|0
1645770930000|2022-02-25 06:35:30|29.68|26.32|29.71|26.35|29.71|26.35|29.68|26.32|0
1645770940000|2022-02-25 06:35:40|29.76|26.4|29.68|26.32|29.76|26.4|29.68|26.32|0
1645770950000|2022-02-25 06:35:50|29.73|26.37|29.71|26.35|29.73|26.37|29.71|26.35|0
1645770960000|2022-02-25 06:36:00|29.68|26.32|29.68|26.32|29.68|26.32|29.68|26.32|0
1645770970000|2022-02-25 06:36:10|29.66|26.3|29.59|26.23|29.66|26.3|29.59|26.23|0
1645770980000|2022-02-25 06:36:20|29.61|26.25|29.64|26.28|29.64|26.28|29.59|26.23|0
1645770990000|2022-02-25 06:36:30|29.73|26.37|29.71|26.35|29.73|26.37|29.71|26.35|0
1645771000000|2022-02-25 06:36:40|29.82|26.46|29.59|26.23|29.82|26.46|29.59|26.23|0
1645771010000|2022-02-25 06:36:50|29.45|26.09|29.32|25.96|29.45|26.09|29.32|25.96|0
1645771020000|2022-02-25 06:37:00|29.33|25.97|29.33|25.97|29.33|25.97|29.33|25.97|0
1645771030000|2022-02-25 06:37:10|29.35|25.99|29.31|25.95|29.35|25.99|29.31|25.95|0
1645771040000|2022-02-25 06:37:20|29.33|25.97|29.37|26.01|29.37|26.01|29.31|25.95|0
1645771050000|2022-02-25 06:37:30|29.38|26.02|29.42|26.06|29.42|26.06|29.38|26.02|0
1645771060000|2022-02-25 06:37:40|29.45|26.09|29.43|26.07|29.45|26.09|29.43|26.07|0
1645771070000|2022-02-25 06:37:50|29.49|26.13|29.49|26.13|29.5|26.14|29.49|26.13|0
1645771080000|2022-02-25 06:38:00|29.5|26.14|29.56|26.2|29.56|26.2|29.5|26.14|0
1645771090000|2022-02-25 06:38:10|29.57|26.21|29.59|26.23|29.59|26.23|29.57|26.21|0
1645771100000|2022-02-25 06:38:20|29.62|26.26|29.64|26.28|29.66|26.3|29.62|26.26|0
1645771110000|2022-02-25 06:38:30|29.62|26.26|29.62|26.26|29.62|26.26|29.62|26.26|0
1645771120000|2022-02-25 06:38:40|29.69|26.33|29.68|26.32|29.69|26.33|29.68|26.32|0
1645771130000|2022-02-25 06:38:50|29.64|26.28|29.62|26.26|29.64|26.28|29.61|26.25|0
1645771140000|2022-02-25 06:39:00|29.68|26.32|29.69|26.33|29.69|26.33|29.68|26.32|0
1645771150000|2022-02-25 06:39:10|29.71|26.35|29.73|26.37|29.73|26.37|29.71|26.35|0
1645771160000|2022-02-25 06:39:20|29.78|26.42|29.75|26.39|29.78|26.42|29.75|26.39|0
1645771170000|2022-02-25 06:39:30|29.76|26.4|29.76|26.4|29.76|26.4|29.73|26.37|0
1645771180000|2022-02-25 06:39:40|29.8|26.44|29.73|26.37|29.8|26.44|29.73|26.37|0
1645771190000|2022-02-25 06:39:50|29.75|26.39|29.73|26.37|29.75|26.39|29.71|26.35|0
1645771200000|2022-02-25 06:40:00|29.76|26.4|29.62|26.26|29.76|26.4|29.61|26.25|0
1645771210000|2022-02-25 06:40:10|29.61|26.25|29.59|26.23|29.62|26.26|29.59|26.23|0
1645771220000|2022-02-25 06:40:20|29.61|26.25|29.64|26.28|29.64|26.28|29.61|26.25|0
1645771230000|2022-02-25 06:40:30|29.62|26.26|29.66|26.3|29.71|26.35|29.62|26.26|0
1645771240000|2022-02-25 06:40:40|29.69|26.33|29.69|26.33|29.69|26.33|29.69|26.33|0
1645771250000|2022-02-25 06:40:50|29.73|26.37|29.74|26.38|29.74|26.38|29.71|26.35|0
1645771260000|2022-02-25 06:41:00|29.73|26.37|29.76|26.4|29.76|26.4|29.73|26.37|0
1645771270000|2022-02-25 06:41:10|29.74|26.38|30.48|27.12|30.55|27.19|29.74|26.38|0
1645771280000|2022-02-25 06:41:20|30.53|27.17|30.58|27.22|30.58|27.22|30.53|27.17|0
1645771290000|2022-02-25 06:41:30|30.6|27.24|30.62|27.26|30.62|27.26|30.6|27.24|0
1645771300000|2022-02-25 06:41:40|30.6|27.24|30.41|27.05|30.6|27.24|30.41|27.05|0
1645771310000|2022-02-25 06:41:50|30.39|27.03|30.44|27.08|30.49|27.13|30.39|27.03|0
1645771320000|2022-02-25 06:42:00|30.48|27.12|30.41|27.05|30.48|27.12|30.41|27.05|0
1645771330000|2022-02-25 06:42:10|30.44|27.08|30.49|27.13|30.51|27.15|30.44|27.08|0
1645771340000|2022-02-25 06:42:20|30.51|27.15|30.51|27.15|30.55|27.19|30.51|27.15|0
1645771350000|2022-02-25 06:42:30|30.55|27.19|30.51|27.15|30.55|27.19|30.48|27.12|0
1645771360000|2022-02-25 06:42:40|30.53|27.17|30.53|27.17|30.53|27.17|30.51|27.15|0
1645771370000|2022-02-25 06:42:50|30.51|27.15|30.6|27.24|30.6|27.24|30.51|27.15|0
1645771380000|2022-02-25 06:43:00|30.62|27.26|30.58|27.22|30.62|27.26|30.58|27.22|0
1645771390000|2022-02-25 06:43:10|30.62|27.26|30.62|27.26|30.62|27.26|30.62|27.26|0
1645771400000|2022-02-25 06:43:20|30.58|27.22|30.58|27.22|30.58|27.22|30.58|27.22|0
1645771410000|2022-02-25 06:43:30|30.6|27.24|30.6|27.24|30.6|27.24|30.6|27.24|0
1645771420000|2022-02-25 06:43:40|30.65|27.29|30.69|27.33|30.69|27.33|30.65|27.29|0
1645771430000|2022-02-25 06:43:50|30.65|27.29|30.65|27.29|30.65|27.29|30.62|27.26|0
1645771440000|2022-02-25 06:44:00|30.63|27.27|30.65|27.29|30.65|27.29|30.63|27.27|0
1645771450000|2022-02-25 06:44:10|30.63|27.27|30.63|27.27|30.65|27.29|30.63|27.27|0
1645771460000|2022-02-25 06:44:20|30.65|27.29|30.62|27.26|30.65|27.29|30.62|27.26|0
1645771470000|2022-02-25 06:44:30|30.49|27.13|30.49|27.13|30.49|27.13|30.49|27.13|0
1645771480000|2022-02-25 06:44:40|30.48|27.12|30.41|27.05|30.48|27.12|30.41|27.05|0
1645771490000|2022-02-25 06:44:50|30.39|27.03|30.41|27.05|30.42|27.06|30.39|27.03|0
1645771500000|2022-02-25 06:45:00|30.42|27.06|30.37|27.01|30.42|27.06|30.35|26.99|0
1645771510000|2022-02-25 06:45:10|30.41|27.05|30.42|27.06|30.42|27.06|30.41|27.05|0
1645771520000|2022-02-25 06:45:20|30.33|26.97|30.32|26.96|30.33|26.97|30.32|26.96|0
1645771530000|2022-02-25 06:45:30|30.3|26.94|30.32|26.96|30.32|26.96|30.28|26.92|0
1645771540000|2022-02-25 06:45:40|30.3|26.94|30.28|26.92|30.3|26.94|30.28|26.92|0
1645771550000|2022-02-25 06:45:50|30.32|26.96|30.28|26.92|30.32|26.96|30.28|26.92|0
1645771560000|2022-02-25 06:46:00|30.33|26.97|30.32|26.96|30.33|26.97|30.32|26.96|0
1645771570000|2022-02-25 06:46:10|30.33|26.97|30.3|26.94|30.33|26.97|30.3|26.94|0
1645771580000|2022-02-25 06:46:20|30.32|26.96|30.32|26.96|30.32|26.96|30.32|26.96|0
1645771590000|2022-02-25 06:46:30|30.33|26.97|30.26|26.9|30.33|26.97|30.26|26.9|0
1645771600000|2022-02-25 06:46:40|30.3|26.94|30.26|26.9|30.3|26.94|30.26|26.9|0
1645771610000|2022-02-25 06:46:50|30.23|26.87|30.23|26.87|30.23|26.87|30.23|26.87|0
1645771620000|2022-02-25 06:47:00|30.21|26.85|30.21|26.85|30.23|26.87|30.21|26.85|0
1645771630000|2022-02-25 06:47:10|30.16|26.8|30.18|26.82|30.21|26.85|30.16|26.8|0
1645771640000|2022-02-25 06:47:20|30.19|26.83|30.16|26.8|30.23|26.87|30.16|26.8|0
1645771650000|2022-02-25 06:47:30|30.12|26.76|30.12|26.76|30.12|26.76|30.12|26.76|0
1645771660000|2022-02-25 06:47:40|30.16|26.8|30.19|26.83|30.19|26.83|30.16|26.8|0
1645771680000|2022-02-25 06:48:00|30.16|26.8|30.11|26.75|30.16|26.8|30.09|26.73|0
1645771690000|2022-02-25 06:48:10|30.12|26.76|30.12|26.76|30.14|26.78|30.11|26.75|0
1645771700000|2022-02-25 06:48:20|30.09|26.73|30.11|26.75|30.11|26.75|30.09|26.73|0
1645771710000|2022-02-25 06:48:30|30.12|26.76|30.12|26.76|30.12|26.76|30.12|26.76|0
1645771720000|2022-02-25 06:48:40|30.05|26.69|30.11|26.75|30.11|26.75|30.05|26.69|0
1645771730000|2022-02-25 06:48:50|30.12|26.76|30.14|26.78|30.18|26.82|30.12|26.76|0
1645771740000|2022-02-25 06:49:00|30.21|26.85|30.23|26.87|30.23|26.87|30.18|26.82|0
1645771750000|2022-02-25 06:49:10|30.26|26.9|30.21|26.85|30.26|26.9|30.21|26.85|0
1645771760000|2022-02-25 06:49:20|30.23|26.87|30.19|26.83|30.23|26.87|30.19|26.83|0
1645771770000|2022-02-25 06:49:30|30.23|26.87|30.26|26.9|30.26|26.9|30.23|26.87|0
1645771780000|2022-02-25 06:49:40|30.28|26.92|30.3|26.94|30.32|26.96|30.28|26.92|0
1645771790000|2022-02-25 06:49:50|30.32|26.96|30.28|26.92|30.32|26.96|30.26|26.9|0
1645771800000|2022-02-25 06:50:00|30.3|26.94|30.21|26.85|30.3|26.94|30.19|26.83|0
1645771810000|2022-02-25 06:50:10|30.23|26.87|30.3|26.94|30.3|26.94|30.23|26.87|0
1645771820000|2022-02-25 06:50:20|30.32|26.96|30.23|26.87|30.32|26.96|30.23|26.87|0
1645771830000|2022-02-25 06:50:30|30.25|26.89|30.23|26.87|30.28|26.92|30.23|26.87|0
1645771840000|2022-02-25 06:50:40|30.19|26.83|30.19|26.83|30.19|26.83|30.19|26.83|0
1645771850000|2022-02-25 06:50:50|30.23|26.87|30.21|26.85|30.23|26.87|30.19|26.83|0
1645771860000|2022-02-25 06:51:00|30.26|26.9|30.26|26.9|30.26|26.9|30.26|26.9|0
1645771870000|2022-02-25 06:51:10|30.24|26.88|30.31|26.95|30.31|26.95|30.23|26.87|0
1645771880000|2022-02-25 06:51:20|30.33|26.97|30.31|26.95|30.33|26.97|30.3|26.94|0
1645771890000|2022-02-25 06:51:30|30.3|26.94|30.28|26.92|30.3|26.94|30.28|26.92|0
1645771900000|2022-02-25 06:51:40|30.19|26.83|30.12|26.76|30.21|26.85|30.12|26.76|0
1645771910000|2022-02-25 06:51:50|30.14|26.78|30.16|26.8|30.16|26.8|30.12|26.76|0
1645771920000|2022-02-25 06:52:00|30.19|26.83|30.26|26.9|30.26|26.9|30.17|26.81|0
1645771930000|2022-02-25 06:52:10|30.24|26.88|30.26|26.9|30.26|26.9|30.24|26.88|0
1645771940000|2022-02-25 06:52:20|30.28|26.92|30.24|26.88|30.3|26.94|30.24|26.88|0
1645771950000|2022-02-25 06:52:30|30.26|26.9|30.26|26.9|30.26|26.9|30.26|26.9|0
1645771960000|2022-02-25 06:52:40|30.21|26.85|30.21|26.85|30.21|26.85|30.21|26.85|0
1645771970000|2022-02-25 06:52:50|30.23|26.87|30.24|26.88|30.24|26.88|30.23|26.87|0
1645771980000|2022-02-25 06:53:00|30.26|26.9|30.23|26.87|30.28|26.92|30.23|26.87|0
1645771990000|2022-02-25 06:53:10|30.31|26.95|30.31|26.95|30.31|26.95|30.31|26.95|0
1645772000000|2022-02-25 06:53:20|30.28|26.92|30.33|26.97|30.33|26.97|30.28|26.92|0
1645772010000|2022-02-25 06:53:30|30.35|26.99|30.33|26.97|30.35|26.99|30.33|26.97|0
1645772020000|2022-02-25 06:53:40|30.24|26.88|30.16|26.8|30.24|26.88|30.16|26.8|0
1645772030000|2022-02-25 06:53:50|30.14|26.78|30.16|26.8|30.17|26.81|30.14|26.78|0
1645772040000|2022-02-25 06:54:00|30.23|26.87|30.19|26.83|30.23|26.87|30.17|26.81|0
1645772050000|2022-02-25 06:54:10|30.17|26.81|30.16|26.8|30.17|26.81|30.16|26.8|0
1645772060000|2022-02-25 06:54:20|30.12|26.76|30.1|26.74|30.12|26.76|30.1|26.74|0
1645772070000|2022-02-25 06:54:30|30.14|26.78|30.16|26.8|30.17|26.81|30.14|26.78|0
1645772080000|2022-02-25 06:54:40|30.12|26.76|30.16|26.8|30.17|26.81|30.12|26.76|0
1645772090000|2022-02-25 06:54:50|30.24|26.88|30.3|26.94|30.3|26.94|30.24|26.88|0
1645772100000|2022-02-25 06:55:00|30.28|26.92|30.33|26.97|30.33|26.97|30.28|26.92|0
1645772110000|2022-02-25 06:55:10|30.35|26.99|30.4|27.04|30.4|27.04|30.33|26.97|0
1645772120000|2022-02-25 06:55:20|30.45|27.09|30.33|26.97|30.45|27.09|30.33|26.97|0
1645772130000|2022-02-25 06:55:30|30.37|27.01|30.4|27.04|30.42|27.06|30.37|27.01|0
1645772140000|2022-02-25 06:55:40|30.42|27.06|30.37|27.01|30.42|27.06|30.35|26.99|0
1645772150000|2022-02-25 06:55:50|30.35|26.99|30.35|26.99|30.38|27.02|30.35|26.99|0
1645772160000|2022-02-25 06:56:00|30.37|27.01|30.35|26.99|30.37|27.01|30.35|26.99|0
1645772170000|2022-02-25 06:56:10|30.33|26.97|30.44|27.08|30.45|27.09|30.33|26.97|0
1645772180000|2022-02-25 06:56:20|30.42|27.06|30.44|27.08|30.44|27.08|30.42|27.06|0
1645772190000|2022-02-25 06:56:30|30.47|27.11|30.31|26.95|30.47|27.11|30.31|26.95|0
1645772200000|2022-02-25 06:56:40|30.33|26.97|30.33|26.97|30.33|26.97|30.33|26.97|0
1645772210000|2022-02-25 06:56:50|30.35|26.99|30.33|26.97|30.35|26.99|30.33|26.97|0
1645772220000|2022-02-25 06:57:00|30.3|26.94|30.38|27.02|30.38|27.02|30.28|26.92|0
1645772230000|2022-02-25 06:57:10|30.37|27.01|30.38|27.02|30.38|27.02|30.37|27.01|0
1645772240000|2022-02-25 06:57:20|30.35|26.99|30.23|26.87|30.37|27.01|30.23|26.87|0
1645772250000|2022-02-25 06:57:30|30.21|26.85|30.17|26.81|30.21|26.85|30.16|26.8|0
1645772260000|2022-02-25 06:57:40|30.05|26.69|30.07|26.71|30.07|26.71|30.05|26.69|0
1645772270000|2022-02-25 06:57:50|30.02|26.66|30.03|26.67|30.03|26.67|30.02|26.66|0
1645772280000|2022-02-25 06:58:00|30.09|26.73|30.12|26.76|30.12|26.76|30.09|26.73|0
1645772290000|2022-02-25 06:58:10|30.16|26.8|30.16|26.8|30.16|26.8|30.16|26.8|0
1645772300000|2022-02-25 06:58:20|30.12|26.76|30.14|26.78|30.14|26.78|30.12|26.76|0
1645772310000|2022-02-25 06:58:30|30.12|26.76|30.14|26.78|30.16|26.8|30.12|26.76|0
1645772320000|2022-02-25 06:58:40|30.12|26.76|30.17|26.81|30.19|26.83|30.12|26.76|0
1645772330000|2022-02-25 06:58:50|30.12|26.76|30.23|26.87|30.23|26.87|30.12|26.76|0
1645772340000|2022-02-25 06:59:00|30.21|26.85|30.16|26.8|30.21|26.85|30.16|26.8|0
1645772350000|2022-02-25 06:59:10|30.23|26.87|30.24|26.88|30.26|26.9|30.23|26.87|0
1645772360000|2022-02-25 06:59:20|30.23|26.87|30.23|26.87|30.26|26.9|30.23|26.87|0
1645772370000|2022-02-25 06:59:30|30.19|26.83|30.26|26.9|30.26|26.9|30.19|26.83|0
1645772380000|2022-02-25 06:59:40|30.24|26.88|30.14|26.78|30.24|26.88|30.14|26.78|0
1645772390000|2022-02-25 06:59:50|30.28|26.92|30.28|26.92|30.28|26.92|30.23|26.87|0
1645772400000|2022-02-25 07:00:00|30.3|26.94|30.23|26.87|30.3|26.94|30.23|26.87|0
1645772410000|2022-02-25 07:00:10|30.16|26.8|30.05|26.69|30.16|26.8|30.03|26.67|0
1645772420000|2022-02-25 07:00:20|30.03|26.67|30.05|26.69|30.07|26.71|30.03|26.67|0
1645772430000|2022-02-25 07:00:30|30.09|26.73|30.02|26.66|30.09|26.73|30.02|26.66|0
1645772440000|2022-02-25 07:00:40|30.03|26.67|30.02|26.66|30.05|26.69|30.02|26.66|0
1645772450000|2022-02-25 07:00:50|29.91|26.55|29.95|26.59|29.95|26.59|29.91|26.55|0
1645772460000|2022-02-25 07:01:00|29.86|26.5|29.95|26.59|29.95|26.59|29.86|26.5|0
1645772470000|2022-02-25 07:01:10|30.09|26.73|30.14|26.78|30.23|26.87|30.09|26.73|0
1645772480000|2022-02-25 07:01:20|30.17|26.81|30.02|26.66|30.17|26.81|30.02|26.66|0
1645772490000|2022-02-25 07:01:30|30.05|26.69|30.07|26.71|30.07|26.71|30.02|26.66|0
1645772500000|2022-02-25 07:01:40|30.03|26.67|30.14|26.78|30.14|26.78|30.02|26.66|0
1645772510000|2022-02-25 07:01:50|30.19|26.83|30.37|27.01|30.37|27.01|30.19|26.83|0
1645772520000|2022-02-25 07:02:00|30.47|27.11|30.51|27.15|30.51|27.15|30.45|27.09|0
1645772530000|2022-02-25 07:02:10|30.61|27.25|30.66|27.3|30.66|27.3|30.61|27.25|0
1645772540000|2022-02-25 07:02:20|30.7|27.34|30.98|27.62|31.16|27.8|30.7|27.34|0
1645772550000|2022-02-25 07:02:30|31.02|27.66|31|27.64|31.02|27.66|31|27.64|0
1645772560000|2022-02-25 07:02:40|30.93|27.57|30.97|27.61|31.02|27.66|30.93|27.57|0
1645772570000|2022-02-25 07:02:50|30.93|27.57|30.93|27.57|30.93|27.57|30.9|27.54|0
1645772580000|2022-02-25 07:03:00|30.82|27.46|30.75|27.39|30.82|27.46|30.75|27.39|0
1645772590000|2022-02-25 07:03:10|30.79|27.43|30.77|27.41|30.79|27.43|30.77|27.41|0
1645772600000|2022-02-25 07:03:20|30.75|27.39|30.7|27.34|30.79|27.43|30.7|27.34|0
1645772610000|2022-02-25 07:03:30|30.68|27.32|30.65|27.29|30.68|27.32|30.65|27.29|0
1645772620000|2022-02-25 07:03:40|30.7|27.34|30.47|27.11|30.7|27.34|30.47|27.11|0
1645772630000|2022-02-25 07:03:50|30.45|27.09|30.42|27.06|30.45|27.09|30.42|27.06|0
1645772640000|2022-02-25 07:04:00|30.33|26.97|30.29|26.93|30.33|26.97|30.29|26.93|0
1645772650000|2022-02-25 07:04:10|30.24|26.88|30.19|26.83|30.24|26.88|30.15|26.79|0
1645772660000|2022-02-25 07:04:20|30.21|26.85|30.21|26.85|30.21|26.85|30.21|26.85|0
1645772670000|2022-02-25 07:04:30|30.24|26.88|30.31|26.95|30.31|26.95|30.24|26.88|0
1645772680000|2022-02-25 07:04:40|30.28|26.92|30.21|26.85|30.28|26.92|30.21|26.85|0
1645772690000|2022-02-25 07:04:50|30.19|26.83|30.14|26.78|30.19|26.83|30.14|26.78|0
1645772700000|2022-02-25 07:05:00|30.07|26.71|30.05|26.69|30.1|26.74|30.05|26.69|0
1645772710000|2022-02-25 07:05:10|30.01|26.65|29.96|26.6|30.01|26.65|29.96|26.6|0
1645772720000|2022-02-25 07:05:20|29.94|26.58|29.94|26.58|30|26.64|29.94|26.58|0
1645772730000|2022-02-25 07:05:30|29.82|26.46|29.82|26.46|29.82|26.46|29.81|26.45|0
1645772740000|2022-02-25 07:05:40|29.89|26.53|29.67|26.31|29.89|26.53|29.67|26.31|0
1645772750000|2022-02-25 07:05:50|29.65|26.29|29.6|26.24|29.65|26.29|29.56|26.2|0
1645772760000|2022-02-25 07:06:00|29.58|26.22|29.77|26.41|29.77|26.41|29.56|26.2|0
1645772770000|2022-02-25 07:06:10|29.79|26.43|29.81|26.45|29.84|26.48|29.79|26.43|0
1645772780000|2022-02-25 07:06:20|29.91|26.55|29.88|26.52|29.91|26.55|29.81|26.45|0
1645772790000|2022-02-25 07:06:30|29.84|26.48|29.89|26.53|29.89|26.53|29.82|26.46|0
1645772800000|2022-02-25 07:06:40|29.88|26.52|29.72|26.36|29.88|26.52|29.72|26.36|0
1645772810000|2022-02-25 07:06:50|29.81|26.45|29.77|26.41|29.81|26.45|29.75|26.39|0
1645772820000|2022-02-25 07:07:00|29.82|26.46|29.63|26.27|29.82|26.46|29.63|26.27|0
1645772830000|2022-02-25 07:07:10|29.6|26.24|29.53|26.17|29.6|26.24|29.53|26.17|0
1645772840000|2022-02-25 07:07:20|29.51|26.15|29.55|26.19|29.56|26.2|29.51|26.15|0
1645772850000|2022-02-25 07:07:30|29.56|26.2|29.63|26.27|29.63|26.27|29.56|26.2|0
1645772860000|2022-02-25 07:07:40|29.67|26.31|29.6|26.24|29.67|26.31|29.6|26.24|0
1645772870000|2022-02-25 07:07:50|29.55|26.19|29.48|26.12|29.55|26.19|29.48|26.12|0
1645772880000|2022-02-25 07:08:00|29.51|26.15|29.6|26.24|29.67|26.31|29.51|26.15|0
1645772890000|2022-02-25 07:08:10|29.63|26.27|29.6|26.24|29.63|26.27|29.6|26.24|0
1645772900000|2022-02-25 07:08:20|29.61|26.25|29.67|26.31|29.68|26.32|29.61|26.25|0
1645772910000|2022-02-25 07:08:30|29.68|26.32|29.56|26.2|29.7|26.34|29.56|26.2|0
1645772920000|2022-02-25 07:08:40|29.6|26.24|29.67|26.31|29.67|26.31|29.6|26.24|0
1645772930000|2022-02-25 07:08:50|29.7|26.34|29.7|26.34|29.74|26.38|29.68|26.32|0
1645772940000|2022-02-25 07:09:00|29.72|26.36|29.65|26.29|29.72|26.36|29.65|26.29|0
1645772950000|2022-02-25 07:09:10|29.61|26.25|29.6|26.24|29.61|26.25|29.6|26.24|0
1645772960000|2022-02-25 07:09:20|29.61|26.25|29.72|26.36|29.74|26.38|29.61|26.25|0
1645772970000|2022-02-25 07:09:30|29.65|26.29|29.61|26.25|29.65|26.29|29.61|26.25|0
1645772980000|2022-02-25 07:09:40|29.63|26.27|29.61|26.25|29.63|26.27|29.6|26.24|0
1645772990000|2022-02-25 07:09:50|29.56|26.2|29.65|26.29|29.65|26.29|29.53|26.17|0
1645773000000|2022-02-25 07:10:00|29.61|26.25|29.58|26.22|29.68|26.32|29.58|26.22|0
1645773010000|2022-02-25 07:10:10|29.6|26.24|29.61|26.25|29.63|26.27|29.6|26.24|0
1645773020000|2022-02-25 07:10:20|29.6|26.24|29.53|26.17|29.6|26.24|29.53|26.17|0
1645773030000|2022-02-25 07:10:30|29.55|26.19|29.49|26.13|29.55|26.19|29.49|26.13|0
1645773040000|2022-02-25 07:10:40|29.48|26.12|29.48|26.12|29.53|26.17|29.48|26.12|0
1645773050000|2022-02-25 07:10:50|29.46|26.1|29.48|26.12|29.48|26.12|29.43|26.07|0
1645773060000|2022-02-25 07:11:00|29.46|26.1|29.53|26.17|29.58|26.22|29.46|26.1|0
1645773070000|2022-02-25 07:11:10|29.49|26.13|29.53|26.17|29.53|26.17|29.46|26.1|0
1645773080000|2022-02-25 07:11:20|29.48|26.12|29.44|26.08|29.49|26.13|29.44|26.08|0
1645773090000|2022-02-25 07:11:30|29.46|26.1|29.43|26.07|29.46|26.1|29.43|26.07|0
1645773100000|2022-02-25 07:11:40|29.39|26.03|29.53|26.17|29.53|26.17|29.39|26.03|0
1645773110000|2022-02-25 07:11:50|29.51|26.15|29.63|26.27|29.63|26.27|29.49|26.13|0
1645773120000|2022-02-25 07:12:00|29.7|26.34|29.63|26.27|29.7|26.34|29.63|26.27|0
1645773130000|2022-02-25 07:12:10|29.56|26.2|29.51|26.15|29.56|26.2|29.51|26.15|0
1645773140000|2022-02-25 07:12:20|29.53|26.17|29.58|26.22|29.6|26.24|29.53|26.17|0
1645773150000|2022-02-25 07:12:30|29.67|26.31|29.6|26.24|29.67|26.31|29.6|26.24|0
1645773160000|2022-02-25 07:12:40|29.61|26.25|29.63|26.27|29.63|26.27|29.61|26.25|0
1645773170000|2022-02-25 07:12:50|29.67|26.31|29.73|26.37|29.77|26.41|29.67|26.31|0
1645773180000|2022-02-25 07:13:00|29.82|26.46|29.91|26.55|29.91|26.55|29.82|26.46|0
1645773190000|2022-02-25 07:13:10|29.87|26.51|29.84|26.48|29.87|26.51|29.79|26.43|0
1645773200000|2022-02-25 07:13:20|29.8|26.44|29.84|26.48|29.84|26.48|29.8|26.44|0
1645773210000|2022-02-25 07:13:30|29.86|26.5|29.65|26.29|29.86|26.5|29.65|26.29|0
1645773220000|2022-02-25 07:13:40|29.8|26.44|29.82|26.46|29.82|26.46|29.77|26.41|0
1645773230000|2022-02-25 07:13:50|29.91|26.55|29.91|26.55|29.92|26.56|29.89|26.53|0
1645773240000|2022-02-25 07:14:00|29.92|26.56|30.05|26.69|30.05|26.69|29.92|26.56|0
1645773250000|2022-02-25 07:14:10|30.01|26.65|29.98|26.62|30.01|26.65|29.98|26.62|0
1645773260000|2022-02-25 07:14:20|30.01|26.65|29.8|26.44|30.01|26.65|29.8|26.44|0
1645773270000|2022-02-25 07:14:30|29.84|26.48|29.75|26.39|29.84|26.48|29.75|26.39|0
1645773280000|2022-02-25 07:14:40|29.77|26.41|29.79|26.43|29.79|26.43|29.77|26.41|0
1645773290000|2022-02-25 07:14:50|29.77|26.41|29.72|26.36|29.77|26.41|29.72|26.36|0
1645773300000|2022-02-25 07:15:00|29.73|26.37|29.87|26.51|29.87|26.51|29.73|26.37|0
1645773310000|2022-02-25 07:15:10|29.89|26.53|29.8|26.44|29.89|26.53|29.8|26.44|0
1645773320000|2022-02-25 07:15:20|29.82|26.46|29.87|26.51|29.87|26.51|29.82|26.46|0
1645773330000|2022-02-25 07:15:30|28.65|25.29|29.08|25.72|29.08|25.72|28.65|25.29|0
1645773340000|2022-02-25 07:15:40|29.01|25.65|28.87|25.51|29.01|25.65|28.87|25.51|0
1645773350000|2022-02-25 07:15:50|28.84|25.48|28.91|25.55|28.91|25.55|28.84|25.48|0
1645773360000|2022-02-25 07:16:00|29.96|26.6|29.94|26.58|30.01|26.65|29.94|26.58|0
1645773370000|2022-02-25 07:16:10|29.92|26.56|29.92|26.56|29.92|26.56|29.92|26.56|0
1645773380000|2022-02-25 07:16:20|29.87|26.51|30.31|26.95|30.33|26.97|29.84|26.48|0
1645773390000|2022-02-25 07:16:30|30.22|26.86|30.19|26.83|30.22|26.86|30.15|26.79|0
1645773400000|2022-02-25 07:16:40|30.24|26.88|30.22|26.86|30.26|26.9|30.22|26.86|0
1645773410000|2022-02-25 07:16:50|30.19|26.83|30.2|26.84|30.26|26.9|30.19|26.83|0
1645773420000|2022-02-25 07:17:00|30.26|26.9|30.22|26.86|30.33|26.97|30.22|26.86|0
1645773430000|2022-02-25 07:17:10|30.26|26.9|30.15|26.79|30.26|26.9|30.15|26.79|0
1645773440000|2022-02-25 07:17:20|30.2|26.84|30.19|26.83|30.22|26.86|30.19|26.83|0
1645773450000|2022-02-25 07:17:30|30.22|26.86|30.19|26.83|30.22|26.86|30.17|26.81|0
1645773460000|2022-02-25 07:17:40|30.17|26.81|30.15|26.79|30.17|26.81|30.15|26.79|0
1645773470000|2022-02-25 07:17:50|30.19|26.83|30.17|26.81|30.22|26.86|30.17|26.81|0
1645773480000|2022-02-25 07:18:00|30.15|26.79|30.24|26.88|30.27|26.91|30.15|26.79|0
1645773490000|2022-02-25 07:18:10|30.25|26.89|30.29|26.93|30.29|26.93|30.22|26.86|0
1645773500000|2022-02-25 07:18:20|30.32|26.96|30.38|27.02|30.38|27.02|30.32|26.96|0
1645773510000|2022-02-25 07:18:30|30.36|27|30.32|26.96|30.43|27.07|30.32|26.96|0
1645773520000|2022-02-25 07:18:40|30.29|26.93|30.32|26.96|30.32|26.96|30.25|26.89|0
1645773530000|2022-02-25 07:18:50|30.34|26.98|30.31|26.95|30.34|26.98|30.31|26.95|0
1645773540000|2022-02-25 07:19:00|30.32|26.96|30.36|27|30.39|27.03|30.32|26.96|0
1645773550000|2022-02-25 07:19:10|30.43|27.07|30.43|27.07|30.43|27.07|30.39|27.03|0
1645773560000|2022-02-25 07:19:20|30.41|27.05|30.29|26.93|30.41|27.05|30.29|26.93|0
1645773570000|2022-02-25 07:19:30|30.32|26.96|30.24|26.88|30.32|26.96|30.24|26.88|0
1645773580000|2022-02-25 07:19:40|30.25|26.89|30.25|26.89|30.25|26.89|30.22|26.86|0
1645773590000|2022-02-25 07:19:50|30.32|26.96|30.36|27|30.36|27|30.32|26.96|0
1645773600000|2022-02-25 07:20:00|30.38|27.02|30.41|27.05|30.41|27.05|30.38|27.02|0
1645773610000|2022-02-25 07:20:10|30.43|27.07|30.41|27.05|30.43|27.07|30.41|27.05|0
1645773620000|2022-02-25 07:20:20|30.43|27.07|30.43|27.07|30.48|27.12|30.43|27.07|0
1645773630000|2022-02-25 07:20:30|30.41|27.05|30.38|27.02|30.41|27.05|30.38|27.02|0
1645773640000|2022-02-25 07:20:40|30.36|27|30.39|27.03|30.39|27.03|30.36|27|0
1645773650000|2022-02-25 07:20:50|30.43|27.07|30.41|27.05|30.43|27.07|30.39|27.03|0
1645773660000|2022-02-25 07:21:00|30.32|26.96|30.31|26.95|30.32|26.96|30.29|26.93|0
1645773670000|2022-02-25 07:21:10|30.34|26.98|30.39|27.03|30.39|27.03|30.34|26.98|0
1645773680000|2022-02-25 07:21:20|30.38|27.02|30.29|26.93|30.38|27.02|30.29|26.93|0
1645773690000|2022-02-25 07:21:30|30.27|26.91|30.25|26.89|30.31|26.95|30.25|26.89|0
1645773700000|2022-02-25 07:21:40|30.22|26.86|30.2|26.84|30.25|26.89|30.2|26.84|0
1645773710000|2022-02-25 07:21:50|30.18|26.82|30.18|26.82|30.2|26.84|30.18|26.82|0
1645773730000|2022-02-25 07:22:10|30.17|26.81|30.15|26.79|30.17|26.81|30.15|26.79|0
1645773740000|2022-02-25 07:22:20|30.18|26.82|30.11|26.75|30.18|26.82|30.11|26.75|0
1645773750000|2022-02-25 07:22:30|30.1|26.74|30.08|26.72|30.11|26.75|30.08|26.72|0
1645773760000|2022-02-25 07:22:40|30.15|26.79|30.25|26.89|30.25|26.89|30.15|26.79|0
1645773770000|2022-02-25 07:22:50|30.2|26.84|30.18|26.82|30.2|26.84|30.18|26.82|0
1645773780000|2022-02-25 07:23:00|30.25|26.89|30.22|26.86|30.25|26.89|30.22|26.86|0
1645773790000|2022-02-25 07:23:10|30.25|26.89|30.27|26.91|30.29|26.93|30.25|26.89|0
1645773800000|2022-02-25 07:23:20|30.22|26.86|30.2|26.84|30.24|26.88|30.2|26.84|0
1645773810000|2022-02-25 07:23:30|30.18|26.82|30.2|26.84|30.2|26.84|30.15|26.79|0
1645773820000|2022-02-25 07:23:40|30.22|26.86|30.22|26.86|30.24|26.88|30.22|26.86|0
1645773830000|2022-02-25 07:23:50|30.29|26.93|30.29|26.93|30.29|26.93|30.29|26.93|0
1645773840000|2022-02-25 07:24:00|30.36|27|30.37|27.01|30.37|27.01|30.34|26.98|0
1645773850000|2022-02-25 07:24:10|30.39|27.03|30.39|27.03|30.39|27.03|30.39|27.03|0
1645773860000|2022-02-25 07:24:20|30.37|27.01|30.37|27.01|30.37|27.01|30.37|27.01|0
1645773870000|2022-02-25 07:24:30|31.03|27.67|31.1|27.74|31.1|27.74|31.03|27.67|0
1645773880000|2022-02-25 07:24:40|31.13|27.77|31.17|27.81|31.17|27.81|31.13|27.77|0
1645773890000|2022-02-25 07:24:50|31.2|27.84|31.15|27.79|31.27|27.91|31.15|27.79|0
1645773900000|2022-02-25 07:25:00|31.17|27.81|31.18|27.82|31.2|27.84|31.13|27.77|0
1645773910000|2022-02-25 07:25:10|31.13|27.77|31.13|27.77|31.13|27.77|31.11|27.75|0
1645773920000|2022-02-25 07:25:20|31.17|27.81|31.15|27.79|31.2|27.84|31.15|27.79|0
1645773930000|2022-02-25 07:25:30|31.08|27.72|30.97|27.61|31.13|27.77|30.97|27.61|0
1645773940000|2022-02-25 07:25:40|30.95|27.59|30.94|27.58|30.97|27.61|30.94|27.58|0
1645773950000|2022-02-25 07:25:50|30.92|27.56|30.99|27.63|30.99|27.63|30.92|27.56|0
1645773960000|2022-02-25 07:26:00|30.94|27.58|31.06|27.7|31.06|27.7|30.92|27.56|0
1645773970000|2022-02-25 07:26:10|31.08|27.72|31.02|27.66|31.08|27.72|31.02|27.66|0
1645773980000|2022-02-25 07:26:20|31.04|27.68|31.15|27.79|31.15|27.79|31.02|27.66|0
1645773990000|2022-02-25 07:26:30|31.11|27.75|31.04|27.68|31.11|27.75|31.02|27.66|0
1645774000000|2022-02-25 07:26:40|31.06|27.7|31.04|27.68|31.06|27.7|30.99|27.63|0
1645774010000|2022-02-25 07:26:50|31.08|27.72|31.06|27.7|31.11|27.75|31.06|27.7|0
1645774020000|2022-02-25 07:27:00|31.1|27.74|31.15|27.79|31.15|27.79|31.1|27.74|0
1645774030000|2022-02-25 07:27:10|31.11|27.75|31.15|27.79|31.15|27.79|31.11|27.75|0
1645774040000|2022-02-25 07:27:20|31.17|27.81|31.17|27.81|31.17|27.81|31.13|27.77|0
1645774050000|2022-02-25 07:27:30|31.13|27.77|31.17|27.81|31.17|27.81|31.13|27.77|0
1645774060000|2022-02-25 07:27:40|31.15|27.79|31.15|27.79|31.15|27.79|31.13|27.77|0
1645774070000|2022-02-25 07:27:50|31.17|27.81|31.2|27.84|31.2|27.84|31.17|27.81|0
1645774080000|2022-02-25 07:28:00|31.24|27.88|31.2|27.84|31.24|27.88|31.2|27.84|0
1645774090000|2022-02-25 07:28:10|31.24|27.88|31.24|27.88|31.24|27.88|31.24|27.88|0
1645774100000|2022-02-25 07:28:20|31.25|27.89|31.17|27.81|31.25|27.89|31.17|27.81|0
1645774110000|2022-02-25 07:28:30|31.13|27.77|31.13|27.77|31.17|27.81|31.13|27.77|0
1645774120000|2022-02-25 07:28:40|31.11|27.75|30.99|27.63|31.11|27.75|30.99|27.63|0
1645774130000|2022-02-25 07:28:50|31.09|27.73|31.15|27.79|31.15|27.79|31.09|27.73|0
1645774140000|2022-02-25 07:29:00|31.13|27.77|31.08|27.72|31.17|27.81|31.08|27.72|0
1645774150000|2022-02-25 07:29:10|31.13|27.77|31.13|27.77|31.13|27.77|31.11|27.75|0
1645774160000|2022-02-25 07:29:20|31.09|27.73|31.27|27.91|31.27|27.91|31.09|27.73|0
1645774170000|2022-02-25 07:29:30|31.24|27.88|31.33|27.97|31.33|27.97|31.24|27.88|0
1645774180000|2022-02-25 07:29:40|31.31|27.95|31.31|27.95|31.31|27.95|31.27|27.91|0
1645774190000|2022-02-25 07:29:50|31.36|28|31.52|28.16|31.52|28.16|31.36|28|0
1645774200000|2022-02-25 07:30:00|31.45|28.09|31.61|28.25|31.61|28.25|31.45|28.09|0
1645774210000|2022-02-25 07:30:10|31.63|28.27|31.49|28.13|31.63|28.27|31.47|28.11|0
1645774220000|2022-02-25 07:30:20|31.45|28.09|31.42|28.06|31.45|28.09|31.42|28.06|0
1645774230000|2022-02-25 07:30:30|31.34|27.98|31.33|27.97|31.34|27.98|31.33|27.97|0
1645774240000|2022-02-25 07:30:40|31.22|27.86|31.15|27.79|31.22|27.86|31.15|27.79|0
1645774250000|2022-02-25 07:30:50|31.17|27.81|31.09|27.73|31.17|27.81|31.09|27.73|0
1645774260000|2022-02-25 07:31:00|31.24|27.88|31.24|27.88|31.24|27.88|31.22|27.86|0
1645774270000|2022-02-25 07:31:10|31.31|27.95|31.17|27.81|31.31|27.95|31.17|27.81|0
1645774280000|2022-02-25 07:31:20|31.18|27.82|31.17|27.81|31.18|27.82|31.17|27.81|0
1645774290000|2022-02-25 07:31:30|31.13|27.77|31.31|27.95|31.31|27.95|31.13|27.77|0
1645774300000|2022-02-25 07:31:40|31.32|27.96|31.43|28.07|31.43|28.07|31.32|27.96|0
1645774310000|2022-02-25 07:31:50|31.52|28.16|31.52|28.16|31.52|28.16|31.5|28.14|0
1645774320000|2022-02-25 07:32:00|31.5|28.14|31.58|28.22|31.58|28.22|31.5|28.14|0
1645774330000|2022-02-25 07:32:10|31.52|28.16|31.67|28.31|31.67|28.31|31.52|28.16|0
1645774340000|2022-02-25 07:32:20|31.63|28.27|31.63|28.27|31.63|28.27|31.56|28.2|0
1645774350000|2022-02-25 07:32:30|31.59|28.23|31.52|28.16|31.59|28.23|31.52|28.16|0
1645774360000|2022-02-25 07:32:40|31.41|28.05|31.43|28.07|31.43|28.07|31.41|28.05|0
1645774370000|2022-02-25 07:32:50|31.54|28.18|31.58|28.22|31.59|28.23|31.54|28.18|0
1645774380000|2022-02-25 07:33:00|31.56|28.2|31.59|28.23|31.61|28.25|31.56|28.2|0
1645774390000|2022-02-25 07:33:10|31.63|28.27|31.68|28.32|31.68|28.32|31.63|28.27|0
1645774400000|2022-02-25 07:33:20|31.67|28.31|31.47|28.11|31.67|28.31|31.47|28.11|0
1645774410000|2022-02-25 07:33:30|31.45|28.09|31.38|28.02|31.45|28.09|31.36|28|0
1645774420000|2022-02-25 07:33:40|31.41|28.05|31.49|28.13|31.49|28.13|31.38|28.02|0
1645774430000|2022-02-25 07:33:50|31.45|28.09|31.38|28.02|31.45|28.09|31.38|28.02|0
1645774440000|2022-02-25 07:34:00|31.41|28.05|31.59|28.23|31.59|28.23|31.38|28.02|0
1645774450000|2022-02-25 07:34:10|31.56|28.2|31.65|28.29|31.65|28.29|31.56|28.2|0
1645774460000|2022-02-25 07:34:20|31.63|28.27|31.65|28.29|31.65|28.29|31.61|28.25|0
1645774470000|2022-02-25 07:34:30|31.68|28.32|31.68|28.32|31.72|28.36|31.68|28.32|0
1645774480000|2022-02-25 07:34:40|31.67|28.31|31.76|28.4|31.76|28.4|31.67|28.31|0
1645774490000|2022-02-25 07:34:50|31.77|28.41|31.77|28.41|31.77|28.41|31.77|28.41|0
1645774500000|2022-02-25 07:35:00|31.81|28.45|31.7|28.34|31.81|28.45|31.7|28.34|0
1645774510000|2022-02-25 07:35:10|31.72|28.36|31.86|28.5|31.88|28.52|31.72|28.36|0
1645774520000|2022-02-25 07:35:20|31.99|28.63|31.88|28.52|31.99|28.63|31.88|28.52|0
1645774530000|2022-02-25 07:35:30|31.92|28.56|31.99|28.63|31.99|28.63|31.9|28.54|0
1645774540000|2022-02-25 07:35:40|31.96|28.6|31.85|28.49|31.96|28.6|31.81|28.45|0
1645774550000|2022-02-25 07:35:50|31.81|28.45|31.77|28.41|31.83|28.47|31.77|28.41|0
1645774560000|2022-02-25 07:36:00|31.86|28.5|31.85|28.49|31.86|28.5|31.85|28.49|0
1645774570000|2022-02-25 07:36:10|31.88|28.52|31.88|28.52|31.88|28.52|31.88|28.52|0
1645774580000|2022-02-25 07:36:20|31.85|28.49|31.85|28.49|31.85|28.49|31.79|28.43|0
1645774590000|2022-02-25 07:36:30|31.88|28.52|32.1|28.74|32.1|28.74|31.88|28.52|0
1645774600000|2022-02-25 07:36:40|31.99|28.63|32.06|28.7|32.06|28.7|31.99|28.63|0
1645774610000|2022-02-25 07:36:50|32.1|28.74|32.08|28.72|32.12|28.76|32.08|28.72|0
1645774620000|2022-02-25 07:37:00|32.1|28.74|32.1|28.74|32.14|28.78|32.1|28.74|0
1645774630000|2022-02-25 07:37:10|32.06|28.7|32.04|28.68|32.06|28.7|32.04|28.68|0
1645774640000|2022-02-25 07:37:20|31.99|28.63|31.95|28.59|31.99|28.63|31.92|28.56|0
1645774650000|2022-02-25 07:37:30|31.92|28.56|31.97|28.61|31.97|28.61|31.88|28.52|0
1645774660000|2022-02-25 07:37:40|31.94|28.58|31.92|28.56|31.95|28.59|31.92|28.56|0
1645774670000|2022-02-25 07:37:50|31.88|28.52|31.88|28.52|31.92|28.56|31.88|28.52|0
1645774680000|2022-02-25 07:38:00|31.95|28.59|31.95|28.59|32.04|28.68|31.95|28.59|0
1645774690000|2022-02-25 07:38:10|31.92|28.56|31.77|28.41|31.92|28.56|31.77|28.41|0
1645774700000|2022-02-25 07:38:20|31.74|28.38|31.74|28.38|31.77|28.41|31.74|28.38|0
1645774710000|2022-02-25 07:38:30|31.7|28.34|31.7|28.34|31.74|28.38|31.7|28.34|0
1645774720000|2022-02-25 07:38:40|31.74|28.38|31.74|28.38|31.74|28.38|31.7|28.34|0
1645774730000|2022-02-25 07:38:50|31.7|28.34|31.74|28.38|31.74|28.38|31.7|28.34|0
1645774740000|2022-02-25 07:39:00|31.77|28.41|31.88|28.52|31.94|28.58|31.77|28.41|0
1645774750000|2022-02-25 07:39:10|31.86|28.5|31.85|28.49|31.86|28.5|31.83|28.47|0
1645774760000|2022-02-25 07:39:20|31.83|28.47|31.77|28.41|31.85|28.49|31.77|28.41|0
1645774770000|2022-02-25 07:39:30|31.75|28.39|31.77|28.41|31.77|28.41|31.75|28.39|0
1645774780000|2022-02-25 07:39:40|31.74|28.38|31.63|28.27|31.74|28.38|31.63|28.27|0
1645774790000|2022-02-25 07:39:50|31.59|28.23|31.61|28.25|31.65|28.29|31.59|28.23|0
1645774800000|2022-02-25 07:40:00|31.65|28.29|31.72|28.36|31.72|28.36|31.63|28.27|0
1645774810000|2022-02-25 07:40:10|31.57|28.21|31.48|28.12|31.59|28.23|31.48|28.12|0
1645774820000|2022-02-25 07:40:20|31.52|28.16|31.54|28.18|31.54|28.18|31.48|28.12|0
1645774830000|2022-02-25 07:40:30|31.52|28.16|31.48|28.12|31.52|28.16|31.48|28.12|0
1645774840000|2022-02-25 07:40:40|31.52|28.16|31.41|28.05|31.52|28.16|31.41|28.05|0
1645774850000|2022-02-25 07:40:50|31.45|28.09|31.39|28.03|31.45|28.09|31.39|28.03|0
1645774860000|2022-02-25 07:41:00|31.41|28.05|31.41|28.05|31.43|28.07|31.39|28.03|0
1645774870000|2022-02-25 07:41:10|31.48|28.12|31.47|28.11|31.52|28.16|31.45|28.09|0
1645774880000|2022-02-25 07:41:20|31.48|28.12|31.41|28.05|31.48|28.12|31.41|28.05|0
1645774890000|2022-02-25 07:41:30|31.47|28.11|31.45|28.09|31.54|28.18|31.45|28.09|0
1645774900000|2022-02-25 07:41:40|31.52|28.16|31.56|28.2|31.56|28.2|31.52|28.16|0
1645774910000|2022-02-25 07:41:50|31.5|28.14|31.43|28.07|31.5|28.14|31.43|28.07|0
1645774920000|2022-02-25 07:42:00|31.52|28.16|31.41|28.05|31.52|28.16|31.41|28.05|0
1645774930000|2022-02-25 07:42:10|31.43|28.07|31.52|28.16|31.52|28.16|31.43|28.07|0
1645774940000|2022-02-25 07:42:20|31.54|28.18|31.48|28.12|31.54|28.18|31.48|28.12|0
1645774950000|2022-02-25 07:42:30|31.39|28.03|31.39|28.03|31.41|28.05|31.39|28.03|0
1645774960000|2022-02-25 07:42:40|31.3|27.94|31.27|27.91|31.32|27.96|31.27|27.91|0
1645774970000|2022-02-25 07:42:50|31.25|27.89|31.2|27.84|31.25|27.89|31.2|27.84|0
1645774980000|2022-02-25 07:43:00|31.23|27.87|31.18|27.82|31.23|27.87|31.18|27.82|0
1645774990000|2022-02-25 07:43:10|31.2|27.84|31.18|27.82|31.2|27.84|31.18|27.82|0
1645775000000|2022-02-25 07:43:20|31.2|27.84|31.18|27.82|31.2|27.84|31.18|27.82|0
1645775010000|2022-02-25 07:43:30|31.2|27.84|31.13|27.77|31.2|27.84|31.13|27.77|0
1645775020000|2022-02-25 07:43:40|31.21|27.85|31.2|27.84|31.21|27.85|31.16|27.8|0
1645775030000|2022-02-25 07:43:50|31.21|27.85|31.21|27.85|31.21|27.85|31.2|27.84|0
1645775040000|2022-02-25 07:44:00|31.3|27.94|31.3|27.94|31.38|28.02|31.3|27.94|0
1645775050000|2022-02-25 07:44:10|31.2|27.84|31.14|27.78|31.2|27.84|31.14|27.78|0
1645775060000|2022-02-25 07:44:20|31.13|27.77|31.13|27.77|31.13|27.77|31.13|27.77|0
1645775070000|2022-02-25 07:44:30|31.14|27.78|31.16|27.8|31.18|27.82|31.14|27.78|0
1645775080000|2022-02-25 07:44:40|31.2|27.84|31.2|27.84|31.2|27.84|31.18|27.82|0
1645775090000|2022-02-25 07:44:50|31.23|27.87|31.21|27.85|31.23|27.87|31.2|27.84|0
1645775100000|2022-02-25 07:45:00|31.23|27.87|31.09|27.73|31.23|27.87|31.09|27.73|0
1645775110000|2022-02-25 07:45:10|31.04|27.68|31.04|27.68|31.05|27.69|31.04|27.68|0
1645775120000|2022-02-25 07:45:20|31.05|27.69|30.95|27.59|31.05|27.69|30.95|27.59|0
1645775130000|2022-02-25 07:45:30|30.91|27.55|30.98|27.62|31.02|27.66|30.91|27.55|0
1645775140000|2022-02-25 07:45:40|30.91|27.55|31.05|27.69|31.05|27.69|30.91|27.55|0
1645775150000|2022-02-25 07:45:50|31.09|27.73|30.95|27.59|31.09|27.73|30.95|27.59|0
1645775160000|2022-02-25 07:46:00|30.91|27.55|30.84|27.48|30.91|27.55|30.84|27.48|0
1645775170000|2022-02-25 07:46:10|30.81|27.45|30.77|27.41|30.84|27.48|30.77|27.41|0
1645775180000|2022-02-25 07:46:20|30.84|27.48|30.91|27.55|30.91|27.55|30.81|27.45|0
1645775190000|2022-02-25 07:46:30|30.88|27.52|30.91|27.55|30.95|27.59|30.88|27.52|0
1645775200000|2022-02-25 07:46:40|30.88|27.52|30.88|27.52|30.91|27.55|30.88|27.52|0
1645775210000|2022-02-25 07:46:50|30.81|27.45|30.95|27.59|30.95|27.59|30.81|27.45|0
1645775220000|2022-02-25 07:47:00|31|27.64|30.84|27.48|31|27.64|30.84|27.48|0
1645775230000|2022-02-25 07:47:10|30.86|27.5|30.84|27.48|30.88|27.52|30.84|27.48|0
1645775240000|2022-02-25 07:47:20|30.81|27.45|30.93|27.57|30.93|27.57|30.81|27.45|0
1645775250000|2022-02-25 07:47:30|30.98|27.62|31.07|27.71|31.09|27.73|30.98|27.62|0
1645775260000|2022-02-25 07:47:40|31.2|27.84|31.14|27.78|31.2|27.84|31.09|27.73|0
1645775270000|2022-02-25 07:47:50|31.09|27.73|31.12|27.76|31.12|27.76|31.05|27.69|0
1645775280000|2022-02-25 07:48:00|31.11|27.75|31.2|27.84|31.2|27.84|31.11|27.75|0
1645775290000|2022-02-25 07:48:10|31.14|27.78|31.12|27.76|31.16|27.8|31.09|27.73|0
1645775300000|2022-02-25 07:48:20|31.16|27.8|31.18|27.82|31.2|27.84|31.12|27.76|0
1645775310000|2022-02-25 07:48:30|31.16|27.8|31.11|27.75|31.2|27.84|31.11|27.75|0
1645775320000|2022-02-25 07:48:40|31.14|27.78|31.25|27.89|31.27|27.91|31.12|27.76|0
1645775330000|2022-02-25 07:48:50|31.23|27.87|31.23|27.87|31.27|27.91|31.23|27.87|0
1645775340000|2022-02-25 07:49:00|31.28|27.92|31.23|27.87|31.28|27.92|31.2|27.84|0
1645775350000|2022-02-25 07:49:10|31.2|27.84|31.11|27.75|31.2|27.84|31.11|27.75|0
1645775360000|2022-02-25 07:49:20|31.2|27.84|31.2|27.84|31.23|27.87|31.2|27.84|0
1645775370000|2022-02-25 07:49:30|31.09|27.73|31.02|27.66|31.12|27.76|31.02|27.66|0
1645775380000|2022-02-25 07:49:40|30.98|27.62|30.98|27.62|30.98|27.62|30.98|27.62|0
1645775390000|2022-02-25 07:49:50|30.91|27.55|31.05|27.69|31.05|27.69|30.91|27.55|0
1645775400000|2022-02-25 07:50:00|31|27.64|30.98|27.62|31|27.64|30.98|27.62|0
1645775410000|2022-02-25 07:50:10|31.11|27.75|31.12|27.76|31.12|27.76|31.11|27.75|0
1645775420000|2022-02-25 07:50:20|31.16|27.8|30.91|27.55|31.16|27.8|30.91|27.55|0
1645775430000|2022-02-25 07:50:30|30.88|27.52|30.93|27.57|30.95|27.59|30.88|27.52|0
1645775440000|2022-02-25 07:50:40|30.91|27.55|30.77|27.41|30.91|27.55|30.77|27.41|0
1645775450000|2022-02-25 07:50:50|30.73|27.37|30.68|27.32|30.73|27.37|30.68|27.32|0
1645775460000|2022-02-25 07:51:00|30.81|27.45|30.84|27.48|30.88|27.52|30.81|27.45|0
1645775470000|2022-02-25 07:51:10|30.77|27.41|30.72|27.36|30.77|27.41|30.72|27.36|0
1645775480000|2022-02-25 07:51:20|30.7|27.34|30.73|27.37|30.73|27.37|30.7|27.34|0
1645775490000|2022-02-25 07:51:30|30.7|27.34|30.73|27.37|30.73|27.37|30.7|27.34|0
1645775500000|2022-02-25 07:51:40|30.7|27.34|30.7|27.34|30.7|27.34|30.7|27.34|0
1645775510000|2022-02-25 07:51:50|30.63|27.27|30.66|27.3|30.66|27.3|30.63|27.27|0
1645775520000|2022-02-25 07:52:00|30.7|27.34|30.77|27.41|30.77|27.41|30.7|27.34|0
1645775530000|2022-02-25 07:52:10|30.75|27.39|30.77|27.41|30.77|27.41|30.75|27.39|0
1645775540000|2022-02-25 07:52:20|30.7|27.34|30.63|27.27|30.7|27.34|30.63|27.27|0
1645775550000|2022-02-25 07:52:30|30.66|27.3|30.58|27.22|30.66|27.3|30.52|27.16|0
1645775560000|2022-02-25 07:52:40|30.65|27.29|30.63|27.27|30.65|27.29|30.59|27.23|0
1645775570000|2022-02-25 07:52:50|30.66|27.3|30.7|27.34|30.7|27.34|30.66|27.3|0
1645775580000|2022-02-25 07:53:00|30.73|27.37|30.61|27.25|30.73|27.37|30.61|27.25|0
1645775590000|2022-02-25 07:53:10|30.63|27.27|30.59|27.23|30.63|27.27|30.56|27.2|0
1645775600000|2022-02-25 07:53:20|30.56|27.2|30.58|27.22|30.58|27.22|30.56|27.2|0
1645775610000|2022-02-25 07:53:30|30.56|27.2|30.51|27.15|30.58|27.22|30.51|27.15|0
1645775620000|2022-02-25 07:53:40|30.49|27.13|30.45|27.09|30.56|27.2|30.45|27.09|0
1645775630000|2022-02-25 07:53:50|30.49|27.13|30.59|27.23|30.59|27.23|30.49|27.13|0
1645775640000|2022-02-25 07:54:00|30.58|27.22|30.58|27.22|30.59|27.23|30.58|27.22|0
1645775650000|2022-02-25 07:54:10|30.47|27.11|30.49|27.13|30.51|27.15|30.47|27.11|0
1645775660000|2022-02-25 07:54:20|30.42|27.06|30.42|27.06|30.42|27.06|30.35|26.99|0
1645775670000|2022-02-25 07:54:30|30.38|27.02|30.38|27.02|30.42|27.06|30.38|27.02|0
1645775680000|2022-02-25 07:54:40|30.35|26.99|30.35|26.99|30.35|26.99|30.35|26.99|0
1645775690000|2022-02-25 07:54:50|30.11|26.75|30.04|26.68|30.16|26.8|30.04|26.68|0
1645775700000|2022-02-25 07:55:00|29.97|26.61|29.95|26.59|29.97|26.61|29.93|26.57|0
1645775710000|2022-02-25 07:55:10|29.86|26.5|29.62|26.26|29.86|26.5|29.62|26.26|0
1645775720000|2022-02-25 07:55:20|29.59|26.23|29.67|26.31|29.67|26.31|29.52|26.16|0
1645775730000|2022-02-25 07:55:30|29.73|26.37|29.62|26.26|29.73|26.37|29.54|26.18|0
1645775740000|2022-02-25 07:55:40|29.59|26.23|29.62|26.26|29.67|26.31|29.59|26.23|0
1645775750000|2022-02-25 07:55:50|29.57|26.21|29.66|26.3|29.66|26.3|29.57|26.21|0
1645775760000|2022-02-25 07:56:00|29.62|26.26|29.69|26.33|29.69|26.33|29.61|26.25|0
1645775770000|2022-02-25 07:56:10|29.76|26.4|29.76|26.4|29.76|26.4|29.74|26.38|0
1645775780000|2022-02-25 07:56:20|29.8|26.44|29.76|26.4|29.8|26.44|29.76|26.4|0
1645775790000|2022-02-25 07:56:30|29.73|26.37|29.8|26.44|29.8|26.44|29.73|26.37|0
1645775800000|2022-02-25 07:56:40|29.91|26.55|29.93|26.57|29.93|26.57|29.86|26.5|0
1645775810000|2022-02-25 07:56:50|30|26.64|30.1|26.74|30.14|26.78|30|26.64|0
1645775820000|2022-02-25 07:57:00|30.16|26.8|30.23|26.87|30.23|26.87|30.16|26.8|0
1645775830000|2022-02-25 07:57:10|30.24|26.88|30.28|26.92|30.28|26.92|30.19|26.83|0
1645775840000|2022-02-25 07:57:20|30.29|26.93|30.31|26.95|30.33|26.97|30.29|26.93|0
1645775850000|2022-02-25 07:57:30|30.23|26.87|30.21|26.85|30.24|26.88|30.21|26.85|0
1645775860000|2022-02-25 07:57:40|30.16|26.8|30.21|26.85|30.21|26.85|30.16|26.8|0
1645775870000|2022-02-25 07:57:50|30.24|26.88|30.24|26.88|30.29|26.93|30.24|26.88|0
1645775880000|2022-02-25 07:58:00|30.26|26.9|30.4|27.04|30.42|27.06|30.24|26.88|0
1645775890000|2022-02-25 07:58:10|30.35|26.99|30.31|26.95|30.35|26.99|30.31|26.95|0
1645775900000|2022-02-25 07:58:20|30.29|26.93|30.35|26.99|30.35|26.99|30.28|26.92|0
1645775910000|2022-02-25 07:58:30|30.36|27|30.28|26.92|30.36|27|30.28|26.92|0
1645775920000|2022-02-25 07:58:40|30.24|26.88|30.17|26.81|30.24|26.88|30.17|26.81|0
1645775930000|2022-02-25 07:58:50|30.12|26.76|30.07|26.71|30.12|26.76|30.04|26.68|0
1645775940000|2022-02-25 07:59:00|30.09|26.73|30.1|26.74|30.1|26.74|30|26.64|0
1645775950000|2022-02-25 07:59:10|30.17|26.81|30.31|26.95|30.31|26.95|30.17|26.81|0
1645775960000|2022-02-25 07:59:20|30.29|26.93|30.24|26.88|30.29|26.93|30.24|26.88|0
1645775970000|2022-02-25 07:59:30|30.42|27.06|30.73|27.37|30.73|27.37|30.42|27.06|0
1645775980000|2022-02-25 07:59:40|30.8|27.44|30.91|27.55|30.91|27.55|30.77|27.41|0
1645775990000|2022-02-25 07:59:50|30.82|27.46|30.77|27.41|30.87|27.51|30.77|27.41|0
1645776000000|2022-02-25 08:00:00|30.73|27.37|30.52|27.16|30.73|27.37|30.52|27.16|0
1645776010000|2022-02-25 08:00:10|30.31|26.95|29.86|26.5|30.31|26.95|29.86|26.5|0
1645776020000|2022-02-25 08:00:20|30.05|26.69|30.1|26.74|30.19|26.83|30.05|26.69|0
1645776030000|2022-02-25 08:00:30|30.21|26.85|30.05|26.69|30.21|26.85|29.97|26.61|0
1645776040000|2022-02-25 08:00:40|30.03|26.67|30|26.64|30.05|26.69|30|26.64|0
1645776050000|2022-02-25 08:00:50|30.1|26.74|30.16|26.8|30.16|26.8|30.07|26.71|0
1645776060000|2022-02-25 08:01:00|30.1|26.74|30.29|26.93|30.29|26.93|30.1|26.74|0
1645776070000|2022-02-25 08:01:10|30.1|26.74|30.35|26.99|30.35|26.99|30.1|26.74|0
1645776080000|2022-02-25 08:01:20|30.28|26.92|30.31|26.95|30.31|26.95|30.26|26.9|0
1645776090000|2022-02-25 08:01:30|30.22|26.86|30.4|27.04|30.4|27.04|30.22|26.86|0
1645776100000|2022-02-25 08:01:40|30.36|27|30.24|26.88|30.36|27|30.14|26.78|0
1645776110000|2022-02-25 08:01:50|30.38|27.02|30.24|26.88|30.38|27.02|30.24|26.88|0
1645776120000|2022-02-25 08:02:00|30.26|26.9|30.14|26.78|30.26|26.9|30.1|26.74|0
1645776130000|2022-02-25 08:02:10|30.03|26.67|30.17|26.81|30.17|26.81|30.02|26.66|0
1645776140000|2022-02-25 08:02:20|30.21|26.85|30.14|26.78|30.24|26.88|30.1|26.74|0
1645776150000|2022-02-25 08:02:30|29.93|26.57|30.07|26.71|30.07|26.71|29.93|26.57|0
1645776160000|2022-02-25 08:02:40|30.03|26.67|30.02|26.66|30.1|26.74|30.02|26.66|0
1645776170000|2022-02-25 08:02:50|29.97|26.61|30.05|26.69|30.05|26.69|29.97|26.61|0
1645776180000|2022-02-25 08:03:00|30.14|26.78|30.21|26.85|30.21|26.85|30.14|26.78|0
1645776190000|2022-02-25 08:03:10|29.97|26.61|29.93|26.57|29.97|26.61|29.93|26.57|0
1645776200000|2022-02-25 08:03:20|30.07|26.71|30.03|26.67|30.07|26.71|30.03|26.67|0
1645776210000|2022-02-25 08:03:30|30.02|26.66|30.12|26.76|30.14|26.78|30.02|26.66|0
1645776220000|2022-02-25 08:03:40|30.17|26.81|30.1|26.74|30.21|26.85|30.1|26.74|0
1645776230000|2022-02-25 08:03:50|30.07|26.71|30.21|26.85|30.24|26.88|30.07|26.71|0
1645776240000|2022-02-25 08:04:00|30.24|26.88|30.42|27.06|30.45|27.09|30.24|26.88|0
1645776250000|2022-02-25 08:04:10|30.35|26.99|30.19|26.83|30.35|26.99|30.19|26.83|0
1645776260000|2022-02-25 08:04:20|30.29|26.93|30.21|26.85|30.31|26.95|30.21|26.85|0
1645776270000|2022-02-25 08:04:30|30.35|26.99|30.31|26.95|30.35|26.99|30.31|26.95|0
1645776280000|2022-02-25 08:04:40|30.24|26.88|30.35|26.99|30.35|26.99|30.24|26.88|0
1645776290000|2022-02-25 08:04:50|30.28|26.92|30.28|26.92|30.28|26.92|30.24|26.88|0
1645776300000|2022-02-25 08:05:00|29.95|27.31|29.83|27.19|29.95|27.31|29.83|27.19|0
1645776310000|2022-02-25 08:05:10|29.85|27.21|29.88|27.24|29.88|27.24|29.81|27.17|0
1645776320000|2022-02-25 08:05:20|29.81|27.17|29.71|27.07|29.81|27.17|29.67|27.03|0
1645776330000|2022-02-25 08:05:30|29.6|26.96|29.36|26.72|29.64|27|29.36|26.72|0
1645776340000|2022-02-25 08:05:40|29.35|26.71|29.47|26.83|29.47|26.83|29.35|26.71|0
1645776350000|2022-02-25 08:05:50|29.48|26.84|29.57|26.93|29.57|26.93|29.31|26.67|0
1645776360000|2022-02-25 08:06:00|29.54|26.9|29.45|26.81|29.54|26.9|29.45|26.81|0
1645776370000|2022-02-25 08:06:10|29.6|26.96|29.47|26.83|29.64|27|29.47|26.83|0
1645776380000|2022-02-25 08:06:20|29.5|26.86|29.54|26.9|29.54|26.9|29.43|26.79|0
1645776390000|2022-02-25 08:06:30|29.52|26.88|29.48|26.84|29.52|26.88|29.48|26.84|0
1645776400000|2022-02-25 08:06:40|29.47|26.83|29.4|26.76|29.47|26.83|29.33|26.69|0
1645776410000|2022-02-25 08:06:50|29.38|26.74|29.28|26.64|29.38|26.74|29.28|26.64|0
1645776420000|2022-02-25 08:07:00|29.35|26.71|29.23|26.59|29.35|26.71|29.23|26.59|0
1645776430000|2022-02-25 08:07:10|29.19|26.55|29.12|26.48|29.19|26.55|28.99|26.35|0
1645776440000|2022-02-25 08:07:20|29.02|26.38|29.06|26.42|29.06|26.42|28.99|26.35|0
1645776450000|2022-02-25 08:07:30|28.99|26.35|29.02|26.38|29.12|26.48|28.99|26.35|0
1645776460000|2022-02-25 08:07:40|28.95|26.31|28.82|26.18|28.95|26.31|28.82|26.18|0
1645776470000|2022-02-25 08:07:50|28.72|26.08|28.89|26.25|28.94|26.3|28.72|26.08|0
1645776480000|2022-02-25 08:08:00|28.87|26.23|28.87|26.23|28.95|26.31|28.82|26.18|0
1645776490000|2022-02-25 08:08:10|28.85|26.21|28.75|26.11|28.85|26.21|28.75|26.11|0
1645776500000|2022-02-25 08:08:20|28.79|26.15|28.85|26.21|28.85|26.21|28.79|26.15|0
1645776510000|2022-02-25 08:08:30|28.95|26.31|28.87|26.23|28.97|26.33|28.87|26.23|0
1645776520000|2022-02-25 08:08:40|28.89|26.25|29.09|26.45|29.09|26.45|28.85|26.21|0
1645776530000|2022-02-25 08:08:50|29.06|26.42|29.12|26.48|29.12|26.48|29.06|26.42|0
1645776540000|2022-02-25 08:09:00|29.14|26.5|29.11|26.47|29.19|26.55|29.11|26.47|0
1645776550000|2022-02-25 08:09:10|29.02|26.38|29.26|26.62|29.26|26.62|29|26.36|0
1645776560000|2022-02-25 08:09:20|29.23|26.59|29.16|26.52|29.23|26.59|29.16|26.52|0
1645776570000|2022-02-25 08:09:30|29.23|26.59|29.29|26.65|29.33|26.69|29.23|26.59|0
1645776580000|2022-02-25 08:09:40|29.23|26.59|29.33|26.69|29.33|26.69|29.16|26.52|0
1645776590000|2022-02-25 08:09:50|29.23|26.59|29.26|26.62|29.26|26.62|29.23|26.59|0
1645776600000|2022-02-25 08:10:00|29.36|26.72|29.12|26.48|29.36|26.72|29.12|26.48|0
1645776610000|2022-02-25 08:10:10|29.21|26.57|29.12|26.48|29.21|26.57|29.12|26.48|0
1645776620000|2022-02-25 08:10:20|29.07|26.43|28.85|26.21|29.07|26.43|28.85|26.21|0
1645776630000|2022-02-25 08:10:30|28.8|26.16|28.73|26.09|28.82|26.18|28.73|26.09|0
1645776640000|2022-02-25 08:10:40|28.68|26.04|28.7|26.06|28.75|26.11|28.68|26.04|0
1645776650000|2022-02-25 08:10:50|28.68|26.04|28.72|26.08|28.72|26.08|28.68|26.04|0
1645776660000|2022-02-25 08:11:00|28.7|26.06|28.35|25.71|28.72|26.08|28.35|25.71|0
1645776670000|2022-02-25 08:11:10|28.22|25.58|28.1|25.46|28.22|25.58|28.05|25.41|0
1645776680000|2022-02-25 08:11:20|27.99|25.35|27.89|25.25|28|25.36|27.89|25.25|0
1645776690000|2022-02-25 08:11:30|27.92|25.28|28.12|25.48|28.12|25.48|27.92|25.28|0
1645776700000|2022-02-25 08:11:40|28.15|25.51|27.99|25.35|28.15|25.51|27.99|25.35|0
1645776710000|2022-02-25 08:11:50|28.03|25.39|27.95|25.31|28.12|25.48|27.95|25.31|0
1645776720000|2022-02-25 08:12:00|27.92|25.28|27.99|25.35|28.02|25.38|27.92|25.28|0
1645776730000|2022-02-25 08:12:10|27.92|25.28|27.85|25.21|27.99|25.35|27.85|25.21|0
1645776740000|2022-02-25 08:12:20|27.79|25.15|27.89|25.25|27.89|25.25|27.79|25.15|0
1645776750000|2022-02-25 08:12:30|27.9|25.26|27.85|25.21|28.02|25.38|27.85|25.21|0
1645776760000|2022-02-25 08:12:40|27.89|25.25|27.59|24.95|27.89|25.25|27.59|24.95|0
1645776770000|2022-02-25 08:12:50|27.69|25.05|27.72|25.08|27.72|25.08|27.69|25.05|0
1645776780000|2022-02-25 08:13:00|27.79|25.15|27.92|25.28|27.92|25.28|27.79|25.15|0
1645776790000|2022-02-25 08:13:10|27.89|25.25|27.62|24.98|27.89|25.25|27.62|24.98|0
1645776800000|2022-02-25 08:13:20|27.67|25.03|27.85|25.21|27.85|25.21|27.67|25.03|0
1645776810000|2022-02-25 08:13:30|27.74|25.1|27.85|25.21|27.89|25.25|27.74|25.1|0
1645776820000|2022-02-25 08:13:40|27.82|25.18|27.89|25.25|27.89|25.25|27.8|25.16|0
1645776830000|2022-02-25 08:13:50|27.85|25.21|27.69|25.05|27.85|25.21|27.66|25.02|0
1645776840000|2022-02-25 08:14:00|27.76|25.12|27.98|25.34|27.98|25.34|27.76|25.12|0
1645776850000|2022-02-25 08:14:10|28.12|25.48|28.25|25.61|28.28|25.64|28.12|25.48|0
1645776860000|2022-02-25 08:14:20|28.22|25.58|28.45|25.81|28.45|25.81|28.22|25.58|0
1645776870000|2022-02-25 08:14:30|28.42|25.78|28.42|25.78|28.45|25.81|28.42|25.78|0
1645776880000|2022-02-25 08:14:40|28.45|25.81|28.45|25.81|28.45|25.81|28.35|25.71|0
1645776890000|2022-02-25 08:14:50|28.42|25.78|28.38|25.74|28.45|25.81|28.38|25.74|0
1645776900000|2022-02-25 08:15:00|28.42|25.78|28.55|25.91|28.55|25.91|28.4|25.76|0
1645776910000|2022-02-25 08:15:10|28.48|25.84|28.22|25.58|28.48|25.84|28.22|25.58|0
1645776920000|2022-02-25 08:15:20|28.18|25.54|27.98|25.34|28.18|25.54|27.98|25.34|0
1645776930000|2022-02-25 08:15:30|27.92|25.28|27.85|25.21|27.92|25.28|27.85|25.21|0
1645776940000|2022-02-25 08:15:40|27.75|25.11|27.46|24.82|27.75|25.11|27.46|24.82|0
1645776950000|2022-02-25 08:15:50|27.43|24.79|27.49|24.85|27.49|24.85|27.43|24.79|0
1645776960000|2022-02-25 08:16:00|27.62|24.98|27.53|24.89|27.62|24.98|27.49|24.85|0
1645776970000|2022-02-25 08:16:10|27.57|24.93|27.69|25.05|27.72|25.08|27.57|24.93|0
1645776980000|2022-02-25 08:16:20|27.75|25.11|27.69|25.05|27.75|25.11|27.69|25.05|0
1645776990000|2022-02-25 08:16:30|27.79|25.15|27.98|25.34|27.98|25.34|27.79|25.15|0
1645777000000|2022-02-25 08:16:40|28.02|25.38|28.12|25.48|28.12|25.48|28.02|25.38|0
1645777010000|2022-02-25 08:16:50|28.15|25.51|28.15|25.51|28.18|25.54|28.15|25.51|0
1645777020000|2022-02-25 08:17:00|28.08|25.44|28.12|25.48|28.12|25.48|27.92|25.28|0
1645777030000|2022-02-25 08:17:10|28.02|25.38|27.98|25.34|28.05|25.41|27.98|25.34|0
1645777040000|2022-02-25 08:17:20|27.89|25.25|27.93|25.29|27.93|25.29|27.84|25.2|0
1645777050000|2022-02-25 08:17:30|27.97|25.33|28.15|25.51|28.18|25.54|27.97|25.33|0
1645777060000|2022-02-25 08:17:40|28.16|25.52|28.08|25.44|28.16|25.52|28.08|25.44|0
1645777070000|2022-02-25 08:17:50|28.12|25.48|28.08|25.44|28.22|25.58|28.08|25.44|0
1645777080000|2022-02-25 08:18:00|28.22|25.58|28.28|25.64|28.31|25.67|28.18|25.54|0
1645777090000|2022-02-25 08:18:10|28.35|25.71|28.13|25.49|28.35|25.71|28.13|25.49|0
1645777100000|2022-02-25 08:18:20|28.16|25.52|28.18|25.54|28.25|25.61|28.16|25.52|0
1645777110000|2022-02-25 08:18:30|28.08|25.44|28.25|25.61|28.25|25.61|28.05|25.41|0
1645777120000|2022-02-25 08:18:40|28.31|25.67|28.41|25.77|28.43|25.79|28.31|25.67|0
1645777130000|2022-02-25 08:18:50|28.45|25.81|28.38|25.74|28.48|25.84|28.38|25.74|0
1645777140000|2022-02-25 08:19:00|28.51|25.87|28.31|25.67|28.51|25.87|28.28|25.64|0
1645777150000|2022-02-25 08:19:10|28.21|25.57|28.15|25.51|28.21|25.57|28.15|25.51|0
1645777160000|2022-02-25 08:19:20|28|25.36|27.83|25.19|28|25.36|27.83|25.19|0
1645777170000|2022-02-25 08:19:30|27.93|25.29|28.02|25.38|28.02|25.38|27.93|25.29|0
1645777180000|2022-02-25 08:19:40|28.18|25.54|28.25|25.61|28.25|25.61|28.18|25.54|0
1645777190000|2022-02-25 08:19:50|28.21|25.57|28.31|25.67|28.31|25.67|28.21|25.57|0
1645777200000|2022-02-25 08:20:00|28.41|25.77|28.15|25.51|28.45|25.81|28.15|25.51|0
1645777210000|2022-02-25 08:20:10|28.06|25.42|28.02|25.38|28.06|25.42|27.98|25.34|0
1645777220000|2022-02-25 08:20:20|27.98|25.34|28.15|25.51|28.15|25.51|27.98|25.34|0
1645777230000|2022-02-25 08:20:30|28.12|25.48|27.88|25.24|28.12|25.48|27.88|25.24|0
1645777240000|2022-02-25 08:20:40|27.79|25.15|27.74|25.1|27.82|25.18|27.74|25.1|0
1645777250000|2022-02-25 08:20:50|27.69|25.05|27.75|25.11|27.79|25.15|27.69|25.05|0
1645777260000|2022-02-25 08:21:00|27.79|25.15|27.75|25.11|27.79|25.15|27.72|25.08|0
1645777270000|2022-02-25 08:21:10|27.72|25.08|27.79|25.15|27.79|25.15|27.72|25.08|0
1645777280000|2022-02-25 08:21:20|27.74|25.1|27.82|25.18|27.82|25.18|27.7|25.06|0
1645777290000|2022-02-25 08:21:30|27.77|25.13|27.97|25.33|27.97|25.33|27.77|25.13|0
1645777300000|2022-02-25 08:21:40|28.08|25.44|27.95|25.31|28.08|25.44|27.9|25.26|0
1645777310000|2022-02-25 08:21:50|27.85|25.21|27.75|25.11|27.88|25.24|27.75|25.11|0
1645777320000|2022-02-25 08:22:00|27.77|25.13|27.77|25.13|27.9|25.26|27.77|25.13|0
1645777330000|2022-02-25 08:22:10|27.85|25.21|28.02|25.38|28.02|25.38|27.82|25.18|0
1645777340000|2022-02-25 08:22:20|28.08|25.44|28.08|25.44|28.08|25.44|27.98|25.34|0
1645777350000|2022-02-25 08:22:30|28.16|25.52|28.11|25.47|28.16|25.52|28.11|25.47|0
1645777360000|2022-02-25 08:22:40|28.02|25.38|28.05|25.41|28.11|25.47|28.02|25.38|0
1645777370000|2022-02-25 08:22:50|28|25.36|27.92|25.28|28|25.36|27.92|25.28|0
1645777380000|2022-02-25 08:23:00|27.83|25.19|28.11|25.47|28.11|25.47|27.83|25.19|0
1645777390000|2022-02-25 08:23:10|28.15|25.51|28.11|25.47|28.15|25.51|28.11|25.47|0
1645777400000|2022-02-25 08:23:20|28.18|25.54|27.98|25.34|28.18|25.54|27.98|25.34|0
1645777410000|2022-02-25 08:23:30|27.92|25.28|27.79|25.15|27.92|25.28|27.79|25.15|0
1645777420000|2022-02-25 08:23:40|27.82|25.18|27.72|25.08|27.82|25.18|27.69|25.05|0
1645777430000|2022-02-25 08:23:50|27.8|25.16|27.72|25.08|27.8|25.16|27.69|25.05|0
1645777440000|2022-02-25 08:24:00|27.75|25.11|27.75|25.11|27.82|25.18|27.75|25.11|0
1645777450000|2022-02-25 08:24:10|27.72|25.08|27.95|25.31|27.95|25.31|27.72|25.08|0
1645777460000|2022-02-25 08:24:20|27.98|25.34|27.96|25.32|28.08|25.44|27.96|25.32|0
1645777470000|2022-02-25 08:24:30|28.05|25.41|28|25.36|28.08|25.44|27.98|25.34|0
1645777480000|2022-02-25 08:24:40|28.01|25.37|28.15|25.51|28.18|25.54|27.96|25.32|0
1645777490000|2022-02-25 08:24:50|28.08|25.44|28.05|25.41|28.08|25.44|27.98|25.34|0
1645777500000|2022-02-25 08:25:00|28.16|25.52|28.31|25.67|28.31|25.67|28.16|25.52|0
1645777510000|2022-02-25 08:25:10|28.35|25.71|28.28|25.64|28.48|25.84|28.28|25.64|0
1645777520000|2022-02-25 08:25:20|28.31|25.67|28.28|25.64|28.31|25.67|28.25|25.61|0
1645777530000|2022-02-25 08:25:30|28.31|25.67|28.16|25.52|28.31|25.67|28.16|25.52|0
1645777540000|2022-02-25 08:25:40|28.15|25.51|28.1|25.46|28.21|25.57|28.1|25.46|0
1645777550000|2022-02-25 08:25:50|28.05|25.41|27.9|25.26|28.05|25.41|27.9|25.26|0
1645777560000|2022-02-25 08:26:00|27.88|25.24|27.62|24.98|27.88|25.24|27.62|24.98|0
1645777570000|2022-02-25 08:26:10|27.59|24.95|27.62|24.98|27.62|24.98|27.59|24.95|0
1645777580000|2022-02-25 08:26:20|27.64|25|27.59|24.95|27.72|25.08|27.59|24.95|0
1645777590000|2022-02-25 08:26:30|27.52|24.88|27.62|24.98|27.62|24.98|27.52|24.88|0
1645777600000|2022-02-25 08:26:40|27.57|24.93|27.62|24.98|27.62|24.98|27.46|24.82|0
1645777610000|2022-02-25 08:26:50|27.59|24.95|27.7|25.06|27.7|25.06|27.59|24.95|0
1645777620000|2022-02-25 08:27:00|27.72|25.08|27.88|25.24|27.88|25.24|27.72|25.08|0
1645777630000|2022-02-25 08:27:10|27.93|25.29|27.85|25.21|27.93|25.29|27.85|25.21|0
1645777640000|2022-02-25 08:27:20|27.72|25.08|27.98|25.34|27.98|25.34|27.72|25.08|0
1645777650000|2022-02-25 08:27:30|28.08|25.44|28.08|25.44|28.08|25.44|28.01|25.37|0
1645777660000|2022-02-25 08:27:40|28.1|25.46|28.18|25.54|28.18|25.54|28.1|25.46|0
1645777670000|2022-02-25 08:27:50|28.15|25.51|28.15|25.51|28.15|25.51|28.05|25.41|0
1645777680000|2022-02-25 08:28:00|28.25|25.61|27.78|25.14|28.25|25.61|27.78|25.14|0
1645777690000|2022-02-25 08:28:10|27.7|25.06|27.62|24.98|27.7|25.06|27.62|24.98|0
1645777700000|2022-02-25 08:28:20|27.49|24.85|27.62|24.98|27.62|24.98|27.49|24.85|0
1645777710000|2022-02-25 08:28:30|27.75|25.11|27.96|25.32|27.96|25.32|27.75|25.11|0
1645777720000|2022-02-25 08:28:40|27.92|25.28|27.98|25.34|27.98|25.34|27.9|25.26|0
1645777730000|2022-02-25 08:28:50|28|25.36|28.18|25.54|28.18|25.54|28|25.36|0
1645777740000|2022-02-25 08:29:00|28.01|25.37|27.88|25.24|28.18|25.54|27.88|25.24|0
1645777750000|2022-02-25 08:29:10|27.85|25.21|27.8|25.16|27.88|25.24|27.8|25.16|0
1645777760000|2022-02-25 08:29:20|27.85|25.21|27.85|25.21|27.85|25.21|27.69|25.05|0
1645777770000|2022-02-25 08:29:30|27.69|25.05|27.69|25.05|27.72|25.08|27.67|25.03|0
1645777780000|2022-02-25 08:29:40|27.65|25.01|27.69|25.05|27.69|25.05|27.65|25.01|0
1645777790000|2022-02-25 08:29:50|27.72|25.08|27.67|25.03|27.72|25.08|27.59|24.95|0
1645777800000|2022-02-25 08:30:00|27.72|25.08|27.82|25.18|27.82|25.18|27.69|25.05|0
1645777810000|2022-02-25 08:30:10|27.91|25.27|28.08|25.44|28.08|25.44|27.91|25.27|0
1645777820000|2022-02-25 08:30:20|28.1|25.46|28.15|25.51|28.15|25.51|28.1|25.46|0
1645777830000|2022-02-25 08:30:30|28.11|25.47|28.01|25.37|28.11|25.47|27.95|25.31|0
1645777840000|2022-02-25 08:30:40|27.88|25.24|27.98|25.34|28.01|25.37|27.88|25.24|0
1645777850000|2022-02-25 08:30:50|28.01|25.37|28.15|25.51|28.18|25.54|28.01|25.37|0
1645777860000|2022-02-25 08:31:00|28.09|25.45|27.96|25.32|28.09|25.45|27.95|25.31|0
1645777870000|2022-02-25 08:31:10|28.11|25.47|28.08|25.44|28.15|25.51|28.08|25.44|0
1645777880000|2022-02-25 08:31:20|28.24|25.6|28.21|25.57|28.31|25.67|28.21|25.57|0
1645777890000|2022-02-25 08:31:30|28.19|25.55|28.18|25.54|28.21|25.57|28.11|25.47|0
1645777900000|2022-02-25 08:31:40|28.11|25.47|28.05|25.41|28.11|25.47|28.05|25.41|0
1645777910000|2022-02-25 08:31:50|28.19|25.55|28.19|25.55|28.19|25.55|28.19|25.55|0
1645777920000|2022-02-25 08:32:00|28.18|25.54|28.28|25.64|28.28|25.64|28.18|25.54|0
1645777930000|2022-02-25 08:32:10|28.34|25.7|28.28|25.64|28.34|25.7|28.28|25.64|0
1645777940000|2022-02-25 08:32:20|28.38|25.74|28.48|25.84|28.48|25.84|28.38|25.74|0
1645777950000|2022-02-25 08:32:30|28.58|25.94|28.61|25.97|28.64|26|28.58|25.94|0
1645777960000|2022-02-25 08:32:40|28.68|26.04|28.61|25.97|28.71|26.07|28.61|25.97|0
1645777970000|2022-02-25 08:32:50|28.64|26|28.58|25.94|28.68|26.04|28.58|25.94|0
1645777980000|2022-02-25 08:33:00|28.79|26.15|28.81|26.17|28.85|26.21|28.79|26.15|0
1645777990000|2022-02-25 08:33:10|28.73|26.09|28.58|25.94|28.73|26.09|28.58|25.94|0
1645778000000|2022-02-25 08:33:20|28.61|25.97|28.64|26|28.69|26.05|28.61|25.97|0
1645778010000|2022-02-25 08:33:30|28.68|26.04|28.61|25.97|28.68|26.04|28.61|25.97|0
1645778020000|2022-02-25 08:33:40|28.66|26.02|28.61|25.97|28.66|26.02|28.58|25.94|0
1645778030000|2022-02-25 08:33:50|28.51|25.87|28.74|26.1|28.74|26.1|28.51|25.87|0
1645778040000|2022-02-25 08:34:00|28.61|25.97|28.51|25.87|28.61|25.97|28.51|25.87|0
1645778050000|2022-02-25 08:34:10|28.64|26|28.74|26.1|28.78|26.14|28.64|26|0
1645778060000|2022-02-25 08:34:20|28.71|26.07|28.58|25.94|28.71|26.07|28.54|25.9|0
1645778070000|2022-02-25 08:34:30|28.54|25.9|28.48|25.84|28.54|25.9|28.48|25.84|0
1645778080000|2022-02-25 08:34:40|28.46|25.82|28.46|25.82|28.48|25.84|28.44|25.8|0
1645778090000|2022-02-25 08:34:50|28.41|25.77|28.54|25.9|28.54|25.9|28.41|25.77|0
1645778100000|2022-02-25 08:35:00|28.59|25.95|28.61|25.97|28.64|26|28.59|25.95|0
1645778110000|2022-02-25 08:35:10|28.68|26.04|28.63|25.99|28.68|26.04|28.63|25.99|0
1645778120000|2022-02-25 08:35:20|28.64|26|28.63|25.99|28.64|26|28.63|25.99|0
1645778130000|2022-02-25 08:35:30|28.58|25.94|28.34|25.7|28.58|25.94|28.34|25.7|0
1645778140000|2022-02-25 08:35:40|28.28|25.64|28.14|25.5|28.34|25.7|28.14|25.5|0
1645778150000|2022-02-25 08:35:50|28.01|25.37|27.85|25.21|28.01|25.37|27.81|25.17|0
1645778160000|2022-02-25 08:36:00|28.01|25.37|28.08|25.44|28.08|25.44|27.95|25.31|0
1645778170000|2022-02-25 08:36:10|27.99|25.35|27.72|25.08|27.99|25.35|27.72|25.08|0
1645778180000|2022-02-25 08:36:20|27.78|25.14|27.95|25.31|27.95|25.31|27.75|25.11|0
1645778190000|2022-02-25 08:36:30|27.93|25.29|27.59|24.95|27.93|25.29|27.59|24.95|0
1645778200000|2022-02-25 08:36:40|27.47|24.83|27.42|24.78|27.47|24.83|27.42|24.78|0
1645778210000|2022-02-25 08:36:50|27.49|24.85|27.49|24.85|27.49|24.85|27.47|24.83|0
1645778220000|2022-02-25 08:37:00|27.55|24.91|27.26|24.62|27.55|24.91|27.2|24.56|0
1645778230000|2022-02-25 08:37:10|27.17|24.53|27.23|24.59|27.26|24.62|27.17|24.53|0
1645778240000|2022-02-25 08:37:20|27.21|24.57|27.23|24.59|27.23|24.59|27.17|24.53|0
1645778250000|2022-02-25 08:37:30|27.25|24.61|27.01|24.37|27.25|24.61|26.96|24.32|0
1645778260000|2022-02-25 08:37:40|26.94|24.3|27.07|24.43|27.1|24.46|26.94|24.3|0
1645778270000|2022-02-25 08:37:50|27.15|24.51|27.13|24.49|27.2|24.56|27.13|24.49|0
1645778280000|2022-02-25 08:38:00|27.33|24.69|27.37|24.73|27.41|24.77|27.33|24.69|0
1645778290000|2022-02-25 08:38:10|27.36|24.72|27.59|24.95|27.59|24.95|27.33|24.69|0
1645778300000|2022-02-25 08:38:20|27.55|24.91|27.52|24.88|27.55|24.91|27.49|24.85|0
1645778310000|2022-02-25 08:38:30|27.55|24.91|27.81|25.17|27.81|25.17|27.55|24.91|0
1645778320000|2022-02-25 08:38:40|27.85|25.21|27.86|25.22|27.95|25.31|27.85|25.21|0
1645778330000|2022-02-25 08:38:50|27.75|25.11|27.55|24.91|27.75|25.11|27.55|24.91|0
1645778340000|2022-02-25 08:39:00|27.49|24.85|27.6|24.96|27.68|25.04|27.49|24.85|0
1645778350000|2022-02-25 08:39:10|27.65|25.01|27.75|25.11|27.75|25.11|27.65|25.01|0
1645778360000|2022-02-25 08:39:20|27.8|25.16|27.6|24.96|27.8|25.16|27.6|24.96|0
1645778370000|2022-02-25 08:39:30|27.59|24.95|27.52|24.88|27.59|24.95|27.52|24.88|0
1645778380000|2022-02-25 08:39:40|27.5|24.86|27.62|24.98|27.62|24.98|27.46|24.82|0
1645778390000|2022-02-25 08:39:50|27.59|24.95|27.41|24.77|27.59|24.95|27.39|24.75|0
1645778400000|2022-02-25 08:40:00|27.46|24.82|27.5|24.86|27.62|24.98|27.46|24.82|0
1645778410000|2022-02-25 08:40:10|27.39|24.75|27.58|24.94|27.58|24.94|27.39|24.75|0
1645778420000|2022-02-25 08:40:20|27.7|25.06|27.75|25.11|27.75|25.11|27.58|24.94|0
1645778430000|2022-02-25 08:40:30|27.78|25.14|27.45|24.81|27.78|25.14|27.45|24.81|0
1645778440000|2022-02-25 08:40:40|27.49|24.85|27.49|24.85|27.5|24.86|27.49|24.85|0
1645778450000|2022-02-25 08:40:50|27.55|24.91|27.54|24.9|27.55|24.91|27.54|24.9|0
1645778460000|2022-02-25 08:41:00|27.65|25.01|27.45|24.81|27.65|25.01|27.45|24.81|0
1645778470000|2022-02-25 08:41:10|27.6|24.96|27.62|24.98|27.62|24.98|27.57|24.93|0
1645778480000|2022-02-25 08:41:20|26.53|23.89|28.16|25.52|28.16|25.52|26.53|23.89|0
1645778490000|2022-02-25 08:41:30|28.17|25.53|28.11|25.47|28.17|25.53|28.08|25.44|0
1645778500000|2022-02-25 08:41:40|28.68|26.04|29.05|26.41|29.05|26.41|28.56|25.92|0
1645778510000|2022-02-25 08:41:50|28.38|25.74|28.41|25.77|28.41|25.77|28.38|25.74|0
1645778520000|2022-02-25 08:42:00|28.18|25.54|28.52|25.88|28.52|25.88|28.18|25.54|0
1645778530000|2022-02-25 08:42:10|28.45|25.81|28.33|25.69|28.45|25.81|28.33|25.69|0
1645778540000|2022-02-25 08:42:20|28.3|25.66|28.25|25.61|28.37|25.73|28.25|25.61|0
1645778550000|2022-02-25 08:42:30|28.27|25.63|28.37|25.73|28.37|25.73|28.27|25.63|0
1645778560000|2022-02-25 08:42:40|28.43|25.79|28.85|26.21|28.85|26.21|28.37|25.73|0
1645778570000|2022-02-25 08:42:50|28.84|26.2|28.72|26.08|28.94|26.3|28.72|26.08|0
1645778580000|2022-02-25 08:43:00|28.34|25.7|28.47|25.83|28.52|25.88|28.33|25.69|0
1645778590000|2022-02-25 08:43:10|28.53|25.89|28.68|26.04|28.68|26.04|28.53|25.89|0
1645778600000|2022-02-25 08:43:20|28.71|26.07|28.63|25.99|28.77|26.13|28.63|25.99|0
1645778610000|2022-02-25 08:43:30|28.7|26.06|28.67|26.03|28.7|26.06|28.63|25.99|0
1645778620000|2022-02-25 08:43:40|28.7|26.06|28.7|26.06|28.73|26.09|28.7|26.06|0
1645778630000|2022-02-25 08:43:50|28.63|25.99|28.67|26.03|28.67|26.03|28.6|25.96|0
1645778640000|2022-02-25 08:44:00|28.7|26.06|28.6|25.96|28.7|26.06|28.57|25.93|0
1645778650000|2022-02-25 08:44:10|28.61|25.97|28.73|26.09|28.73|26.09|28.61|25.97|0
1645778660000|2022-02-25 08:44:20|28.83|26.19|28.87|26.23|28.9|26.26|28.83|26.19|0
1645778670000|2022-02-25 08:44:30|28.83|26.19|28.9|26.26|29|26.36|28.83|26.19|0
1645778680000|2022-02-25 08:44:40|28.83|26.19|28.8|26.16|28.87|26.23|28.8|26.16|0
1645778690000|2022-02-25 08:44:50|28.67|26.03|28.7|26.06|28.7|26.06|28.67|26.03|0
1645778700000|2022-02-25 08:45:00|28.5|25.86|28.53|25.89|28.58|25.94|28.5|25.86|0
1645778710000|2022-02-25 08:45:10|28.5|25.86|28.65|26.01|28.65|26.01|28.5|25.86|0
1645778720000|2022-02-25 08:45:20|28.5|25.86|28.5|25.86|28.53|25.89|28.45|25.81|0
1645778730000|2022-02-25 08:45:30|28.37|25.73|28.4|25.76|28.4|25.76|28.37|25.73|0
1645778740000|2022-02-25 08:45:40|28.35|25.71|28.4|25.76|28.4|25.76|28.33|25.69|0
1645778750000|2022-02-25 08:45:50|28.51|25.87|28.51|25.87|28.53|25.89|28.51|25.87|0
1645778760000|2022-02-25 08:46:00|28.55|25.91|28.56|25.92|28.65|26.01|28.55|25.91|0
1645778770000|2022-02-25 08:46:10|28.43|25.79|28.5|25.86|28.5|25.86|28.3|25.66|0
1645778780000|2022-02-25 08:46:20|28.6|25.96|28.66|26.02|28.73|26.09|28.6|25.96|0
1645778790000|2022-02-25 08:46:30|28.76|26.12|28.8|26.16|28.87|26.23|28.76|26.12|0
1645778800000|2022-02-25 08:46:40|28.83|26.19|28.73|26.09|28.83|26.19|28.73|26.09|0
1645778810000|2022-02-25 08:46:50|28.68|26.04|28.8|26.16|28.8|26.16|28.68|26.04|0
1645778820000|2022-02-25 08:47:00|28.73|26.09|28.76|26.12|28.8|26.16|28.73|26.09|0
1645778830000|2022-02-25 08:47:10|28.73|26.09|28.73|26.09|28.73|26.09|28.73|26.09|0
1645778840000|2022-02-25 08:47:20|28.8|26.16|28.63|25.99|28.8|26.16|28.63|25.99|0
1645778850000|2022-02-25 08:47:30|28.68|26.04|28.73|26.09|28.73|26.09|28.6|25.96|0
1645778860000|2022-02-25 08:47:40|28.76|26.12|28.56|25.92|28.76|26.12|28.53|25.89|0
1645778870000|2022-02-25 08:47:50|28.63|25.99|28.73|26.09|28.73|26.09|28.6|25.96|0
1645778880000|2022-02-25 08:48:00|28.75|26.11|28.76|26.12|28.8|26.16|28.75|26.11|0
1645778890000|2022-02-25 08:48:10|28.7|26.06|28.63|25.99|28.7|26.06|28.63|25.99|0
1645778900000|2022-02-25 08:48:20|28.58|25.94|28.6|25.96|28.66|26.02|28.58|25.94|0
1645778910000|2022-02-25 08:48:30|28.63|25.99|28.73|26.09|28.73|26.09|28.63|25.99|0
1645778920000|2022-02-25 08:48:40|28.75|26.11|28.7|26.06|28.83|26.19|28.7|26.06|0
1645778930000|2022-02-25 08:48:50|28.75|26.11|28.8|26.16|28.86|26.22|28.75|26.11|0
1645778940000|2022-02-25 08:49:00|28.76|26.12|28.7|26.06|28.76|26.12|28.7|26.06|0
1645778950000|2022-02-25 08:49:10|28.73|26.09|28.71|26.07|28.75|26.11|28.71|26.07|0
1645778960000|2022-02-25 08:49:20|28.8|26.16|28.81|26.17|28.9|26.26|28.8|26.16|0
1645778970000|2022-02-25 08:49:30|28.8|26.16|28.9|26.26|28.9|26.26|28.8|26.16|0
1645778980000|2022-02-25 08:49:40|28.88|26.24|28.78|26.14|28.88|26.24|28.78|26.14|0
1645778990000|2022-02-25 08:49:50|28.83|26.19|28.83|26.19|28.83|26.19|28.75|26.11|0
1645779000000|2022-02-25 08:50:00|28.76|26.12|28.83|26.19|28.83|26.19|28.73|26.09|0
1645779010000|2022-02-25 08:50:10|28.86|26.22|28.86|26.22|28.86|26.22|28.81|26.17|0
1645779020000|2022-02-25 08:50:20|28.83|26.19|28.63|25.99|28.83|26.19|28.63|25.99|0
1645779030000|2022-02-25 08:50:30|28.6|25.96|28.68|26.04|28.68|26.04|28.6|25.96|0
1645779040000|2022-02-25 08:50:40|28.63|25.99|28.7|26.06|28.71|26.07|28.63|25.99|0
1645779050000|2022-02-25 08:50:50|28.68|26.04|28.83|26.19|28.83|26.19|28.66|26.02|0
1645779060000|2022-02-25 08:51:00|28.76|26.12|28.85|26.21|28.85|26.21|28.71|26.07|0
1645779070000|2022-02-25 08:51:10|28.93|26.29|29.15|26.51|29.15|26.51|28.93|26.29|0
1645779080000|2022-02-25 08:51:20|29.27|26.63|29.22|26.58|29.27|26.63|29.22|26.58|0
1645779090000|2022-02-25 08:51:30|29.27|26.63|29.24|26.6|29.3|26.66|29.24|26.6|0
1645779100000|2022-02-25 08:51:40|29.3|26.66|29.44|26.8|29.44|26.8|29.3|26.66|0
1645779110000|2022-02-25 08:51:50|29.37|26.73|29.47|26.83|29.47|26.83|29.37|26.73|0
1645779120000|2022-02-25 08:52:00|29.46|26.82|29.44|26.8|29.46|26.82|29.35|26.71|0
1645779130000|2022-02-25 08:52:10|29.37|26.73|29.54|26.9|29.56|26.92|29.37|26.73|0
1645779140000|2022-02-25 08:52:20|29.61|26.97|29.59|26.95|29.61|26.97|29.59|26.95|0
1645779150000|2022-02-25 08:52:30|29.64|27|29.63|26.99|29.68|27.04|29.63|26.99|0
1645779160000|2022-02-25 08:52:40|29.64|27|29.58|26.94|29.64|27|29.58|26.94|0
1645779170000|2022-02-25 08:52:50|29.61|26.97|29.54|26.9|29.61|26.97|29.54|26.9|0
1645779180000|2022-02-25 08:53:00|29.51|26.87|29.47|26.83|29.51|26.87|29.44|26.8|0
1645779190000|2022-02-25 08:53:10|29.52|26.88|29.58|26.94|29.58|26.94|29.51|26.87|0
1645779200000|2022-02-25 08:53:20|29.59|26.95|29.59|26.95|29.59|26.95|29.59|26.95|0
1645779210000|2022-02-25 08:53:30|29.64|27|29.58|26.94|29.68|27.04|29.58|26.94|0
1645779220000|2022-02-25 08:53:40|29.51|26.87|29.58|26.94|29.58|26.94|29.51|26.87|0
1645779230000|2022-02-25 08:53:50|29.54|26.9|29.37|26.73|29.54|26.9|29.37|26.73|0
1645779240000|2022-02-25 08:54:00|29.3|26.66|29.34|26.7|29.37|26.73|29.27|26.63|0
1645779250000|2022-02-25 08:54:10|29.23|26.59|29.12|26.48|29.23|26.59|29.12|26.48|0
1645779260000|2022-02-25 08:54:20|29.08|26.44|29.07|26.43|29.08|26.44|29.03|26.39|0
1645779270000|2022-02-25 08:54:30|29.1|26.46|29.07|26.43|29.1|26.46|29.07|26.43|0
1645779280000|2022-02-25 08:54:40|29.01|26.37|29.01|26.37|29.01|26.37|29.01|26.37|0
1645779290000|2022-02-25 08:54:50|28.95|26.31|29.03|26.39|29.03|26.39|28.95|26.31|0
1645779300000|2022-02-25 08:55:00|29|26.36|28.88|26.24|29|26.36|28.86|26.22|0
1645779310000|2022-02-25 08:55:10|28.83|26.19|28.95|26.31|28.95|26.31|28.83|26.19|0
1645779320000|2022-02-25 08:55:20|29.06|26.42|28.96|26.32|29.06|26.42|28.9|26.26|0
1645779330000|2022-02-25 08:55:30|28.98|26.34|29.05|26.41|29.06|26.42|28.98|26.34|0
1645779340000|2022-02-25 08:55:40|29.13|26.49|29.2|26.56|29.23|26.59|29.13|26.49|0
1645779350000|2022-02-25 08:55:50|29.23|26.59|29.18|26.54|29.23|26.59|29.17|26.53|0
1645779360000|2022-02-25 08:56:00|29.17|26.53|29.11|26.47|29.17|26.53|29.1|26.46|0
1645779370000|2022-02-25 08:56:10|29.1|26.46|28.91|26.27|29.1|26.46|28.91|26.27|0
1645779380000|2022-02-25 08:56:20|28.83|26.19|28.76|26.12|28.83|26.19|28.73|26.09|0
1645779390000|2022-02-25 08:56:30|28.73|26.09|28.71|26.07|28.8|26.16|28.71|26.07|0
1645779400000|2022-02-25 08:56:40|28.66|26.02|28.8|26.16|28.8|26.16|28.66|26.02|0
1645779410000|2022-02-25 08:56:50|28.73|26.09|28.73|26.09|28.73|26.09|28.7|26.06|0
1645779420000|2022-02-25 08:57:00|28.76|26.12|28.66|26.02|28.76|26.12|28.66|26.02|0
1645779430000|2022-02-25 08:57:10|28.63|25.99|28.8|26.16|28.8|26.16|28.63|25.99|0
1645779440000|2022-02-25 08:57:20|28.78|26.14|28.84|26.2|28.84|26.2|28.78|26.14|0
1645779450000|2022-02-25 08:57:30|28.88|26.24|28.76|26.12|28.93|26.29|28.76|26.12|0
1645779460000|2022-02-25 08:57:40|28.73|26.09|28.73|26.09|28.76|26.12|28.73|26.09|0
1645779470000|2022-02-25 08:57:50|28.64|26|28.66|26.02|28.66|26.02|28.59|25.95|0
1645779480000|2022-02-25 08:58:00|28.61|25.97|28.59|25.95|28.63|25.99|28.59|25.95|0
1645779490000|2022-02-25 08:58:10|28.48|25.84|28.49|25.85|28.49|25.85|28.46|25.82|0
1645779500000|2022-02-25 08:58:20|28.48|25.84|28.43|25.79|28.56|25.92|28.43|25.79|0
1645779510000|2022-02-25 08:58:30|28.46|25.82|28.51|25.87|28.51|25.87|28.43|25.79|0
1645779520000|2022-02-25 08:58:40|28.46|25.82|28.43|25.79|28.53|25.89|28.41|25.77|0
1645779530000|2022-02-25 08:58:50|28.38|25.74|28.4|25.76|28.4|25.76|28.33|25.69|0
1645779540000|2022-02-25 08:59:00|28.36|25.72|28.43|25.79|28.43|25.79|28.36|25.72|0
1645779550000|2022-02-25 08:59:10|28.46|25.82|28.59|25.95|28.59|25.95|28.46|25.82|0
1645779560000|2022-02-25 08:59:20|28.58|25.94|28.56|25.92|28.58|25.94|28.53|25.89|0
1645779570000|2022-02-25 08:59:30|28.69|26.05|28.73|26.09|28.76|26.12|28.69|26.05|0
1645779580000|2022-02-25 08:59:40|28.79|26.15|28.79|26.15|28.83|26.19|28.79|26.15|0
1645779590000|2022-02-25 08:59:50|28.76|26.12|28.79|26.15|28.79|26.15|28.76|26.12|0
1645779600000|2022-02-25 09:00:00|28.86|26.22|28.96|26.32|28.96|26.32|28.86|26.22|0
1645779610000|2022-02-25 09:00:10|29.1|26.46|28.76|26.12|29.1|26.46|28.76|26.12|0
1645779620000|2022-02-25 09:00:20|28.79|26.15|28.63|25.99|28.79|26.15|28.63|25.99|0
1645779630000|2022-02-25 09:00:30|28.61|25.97|28.56|25.92|28.61|25.97|28.56|25.92|0
1645779640000|2022-02-25 09:00:40|28.53|25.89|28.73|26.09|28.73|26.09|28.53|25.89|0
1645779650000|2022-02-25 09:00:50|28.83|26.19|28.89|26.25|28.89|26.25|28.83|26.19|0
1645779660000|2022-02-25 09:01:00|28.81|26.17|28.89|26.25|28.89|26.25|28.81|26.17|0
1645779670000|2022-02-25 09:01:10|28.86|26.22|28.69|26.05|28.86|26.22|28.69|26.05|0
1645779680000|2022-02-25 09:01:20|28.66|26.02|28.86|26.22|28.86|26.22|28.66|26.02|0
1645779690000|2022-02-25 09:01:30|28.98|26.34|29.05|26.41|29.06|26.42|28.98|26.34|0
1645779700000|2022-02-25 09:01:40|29.1|26.46|29.37|26.73|29.37|26.73|29.1|26.46|0
1645779710000|2022-02-25 09:01:50|29.32|26.68|29.3|26.66|29.32|26.68|29.27|26.63|0
1645779720000|2022-02-25 09:02:00|29.27|26.63|29.4|26.76|29.4|26.76|29.27|26.63|0
1645779730000|2022-02-25 09:02:10|29.44|26.8|29.38|26.74|29.5|26.86|29.38|26.74|0
1645779740000|2022-02-25 09:02:20|29.28|26.64|29.3|26.66|29.4|26.76|29.28|26.64|0
1645779750000|2022-02-25 09:02:30|29.27|26.63|29.15|26.51|29.27|26.63|29.15|26.51|0
1645779760000|2022-02-25 09:02:40|29.13|26.49|29.18|26.54|29.2|26.56|29.13|26.49|0
1645779770000|2022-02-25 09:02:50|29.13|26.49|29.06|26.42|29.15|26.51|29.03|26.39|0
1645779780000|2022-02-25 09:03:00|28.93|26.29|28.86|26.22|28.93|26.29|28.86|26.22|0
1645779790000|2022-02-25 09:03:10|28.83|26.19|28.86|26.22|28.89|26.25|28.83|26.19|0
1645779800000|2022-02-25 09:03:20|28.91|26.27|28.94|26.3|29.03|26.39|28.91|26.27|0
1645779810000|2022-02-25 09:03:30|28.98|26.34|29.06|26.42|29.06|26.42|28.98|26.34|0
1645779820000|2022-02-25 09:03:40|29.2|26.56|29.03|26.39|29.23|26.59|29.03|26.39|0
1645779830000|2022-02-25 09:03:50|28.98|26.34|28.89|26.25|29|26.36|28.89|26.25|0
1645779840000|2022-02-25 09:04:00|28.76|26.12|28.83|26.19|28.86|26.22|28.76|26.12|0
1645779850000|2022-02-25 09:04:10|28.86|26.22|28.89|26.25|28.93|26.29|28.86|26.22|0
1645779860000|2022-02-25 09:04:20|28.81|26.17|28.83|26.19|28.83|26.19|28.76|26.12|0
1645779870000|2022-02-25 09:04:30|28.76|26.12|28.76|26.12|28.76|26.12|28.73|26.09|0
1645779880000|2022-02-25 09:04:40|28.63|25.99|28.53|25.89|28.63|25.99|28.53|25.89|0
1645779890000|2022-02-25 09:04:50|28.54|25.9|28.79|26.15|28.79|26.15|28.54|25.9|0
1645779900000|2022-02-25 09:05:00|28.76|26.12|28.88|26.24|28.88|26.24|28.76|26.12|0
1645779910000|2022-02-25 09:05:10|28.84|26.2|28.81|26.17|28.86|26.22|28.81|26.17|0
1645779920000|2022-02-25 09:05:20|28.79|26.15|29.06|26.42|29.06|26.42|28.79|26.15|0
1645779930000|2022-02-25 09:05:30|29.03|26.39|29.03|26.39|29.06|26.42|29.03|26.39|0
1645779940000|2022-02-25 09:05:40|28.93|26.29|28.89|26.25|28.93|26.29|28.89|26.25|0
1645779950000|2022-02-25 09:05:50|28.83|26.19|28.89|26.25|28.89|26.25|28.83|26.19|0
1645779960000|2022-02-25 09:06:00|28.91|26.27|28.69|26.05|28.91|26.27|28.69|26.05|0
1645779970000|2022-02-25 09:06:10|28.63|25.99|28.56|25.92|28.66|26.02|28.56|25.92|0
1645779980000|2022-02-25 09:06:20|28.53|25.89|28.34|25.7|28.53|25.89|28.34|25.7|0
1645779990000|2022-02-25 09:06:30|28.33|25.69|28.31|25.67|28.33|25.69|28.29|25.65|0
1645780000000|2022-02-25 09:06:40|28.23|25.59|28.34|25.7|28.39|25.75|28.23|25.59|0
1645780010000|2022-02-25 09:06:50|28.39|25.75|28.41|25.77|28.41|25.77|28.31|25.67|0
1645780020000|2022-02-25 09:07:00|28.53|25.89|28.49|25.85|28.53|25.89|28.44|25.8|0
1645780030000|2022-02-25 09:07:10|28.53|25.89|28.53|25.89|28.57|25.93|28.49|25.85|0
1645780040000|2022-02-25 09:07:20|28.49|25.85|28.63|25.99|28.63|25.99|28.49|25.85|0
1645780050000|2022-02-25 09:07:30|28.67|26.03|28.66|26.02|28.67|26.03|28.66|26.02|0
1645780060000|2022-02-25 09:07:40|28.69|26.05|28.57|25.93|28.69|26.05|28.57|25.93|0
1645780070000|2022-02-25 09:07:50|28.66|26.02|28.73|26.09|28.73|26.09|28.66|26.02|0
1645780080000|2022-02-25 09:08:00|28.76|26.12|28.83|26.19|28.89|26.25|28.76|26.12|0
1645780090000|2022-02-25 09:08:10|28.86|26.22|28.83|26.19|28.89|26.25|28.83|26.19|0
1645780100000|2022-02-25 09:08:20|28.86|26.22|28.89|26.25|28.89|26.25|28.86|26.22|0
1645780110000|2022-02-25 09:08:30|28.91|26.27|28.89|26.25|28.91|26.27|28.86|26.22|0
1645780120000|2022-02-25 09:08:40|28.79|26.15|28.69|26.05|28.79|26.15|28.69|26.05|0
1645780130000|2022-02-25 09:08:50|28.66|26.02|28.56|25.92|28.66|26.02|28.56|25.92|0
1645780140000|2022-02-25 09:09:00|28.59|25.95|28.74|26.1|28.74|26.1|28.59|25.95|0
1645780150000|2022-02-25 09:09:10|28.76|26.12|28.77|26.13|28.79|26.15|28.76|26.12|0
1645780160000|2022-02-25 09:09:20|28.88|26.24|28.79|26.15|28.88|26.24|28.79|26.15|0
1645780170000|2022-02-25 09:09:30|28.76|26.12|28.79|26.15|28.79|26.15|28.69|26.05|0
1645780180000|2022-02-25 09:09:40|28.69|26.05|28.46|25.82|28.69|26.05|28.46|25.82|0
1645780190000|2022-02-25 09:09:50|28.47|25.83|28.39|25.75|28.49|25.85|28.39|25.75|0
1645780200000|2022-02-25 09:10:00|28.36|25.72|28.37|25.73|28.39|25.75|28.36|25.72|0
1645780210000|2022-02-25 09:10:10|28.39|25.75|28.24|25.6|28.39|25.75|28.24|25.6|0
1645780220000|2022-02-25 09:10:20|28.29|25.65|28.34|25.7|28.34|25.7|28.29|25.65|0
1645780230000|2022-02-25 09:10:30|28.36|25.72|28.39|25.75|28.52|25.88|28.36|25.72|0
1645780240000|2022-02-25 09:10:40|28.43|25.79|28.46|25.82|28.49|25.85|28.43|25.79|0
1645780250000|2022-02-25 09:10:50|28.43|25.79|28.19|25.55|28.43|25.79|28.19|25.55|0
1645780260000|2022-02-25 09:11:00|28.29|25.65|28.36|25.72|28.36|25.72|28.29|25.65|0
1645780270000|2022-02-25 09:11:10|28.39|25.75|28.36|25.72|28.39|25.75|28.29|25.65|0
1645780280000|2022-02-25 09:11:20|28.42|25.78|28.39|25.75|28.42|25.78|28.39|25.75|0
1645780290000|2022-02-25 09:11:30|28.33|25.69|28.26|25.62|28.33|25.69|28.24|25.6|0
1645780300000|2022-02-25 09:11:40|28.23|25.59|28.09|25.45|28.23|25.59|28.06|25.42|0
1645780310000|2022-02-25 09:11:50|28.13|25.49|28.23|25.59|28.24|25.6|28.13|25.49|0
1645780320000|2022-02-25 09:12:00|28.24|25.6|28.29|25.65|28.36|25.72|28.24|25.6|0
1645780330000|2022-02-25 09:12:10|28.36|25.72|28.39|25.75|28.42|25.78|28.36|25.72|0
1645780340000|2022-02-25 09:12:20|28.42|25.78|28.39|25.75|28.42|25.78|28.39|25.75|0
1645780350000|2022-02-25 09:12:30|28.34|25.7|28.39|25.75|28.46|25.82|28.34|25.7|0
1645780360000|2022-02-25 09:12:40|28.42|25.78|28.36|25.72|28.46|25.82|28.36|25.72|0
1645780370000|2022-02-25 09:12:50|28.39|25.75|28.37|25.73|28.39|25.75|28.37|25.73|0
1645780380000|2022-02-25 09:13:00|28.42|25.78|28.39|25.75|28.42|25.78|28.39|25.75|0
1645780390000|2022-02-25 09:13:10|28.44|25.8|28.46|25.82|28.46|25.82|28.42|25.78|0
1645780410000|2022-02-25 09:13:30|28.44|25.8|28.39|25.75|28.44|25.8|28.32|25.68|0
1645780420000|2022-02-25 09:13:40|28.29|25.65|28.39|25.75|28.39|25.75|28.29|25.65|0
1645780430000|2022-02-25 09:13:50|28.32|25.68|28.36|25.72|28.36|25.72|28.29|25.65|0
1645780440000|2022-02-25 09:14:00|28.39|25.75|28.42|25.78|28.42|25.78|28.39|25.75|0
1645780450000|2022-02-25 09:14:10|28.36|25.72|28.29|25.65|28.39|25.75|28.29|25.65|0
1645780460000|2022-02-25 09:14:20|28.39|25.75|28.49|25.85|28.49|25.85|28.39|25.75|0
1645780470000|2022-02-25 09:14:30|28.59|25.95|28.56|25.92|28.59|25.95|28.49|25.85|0
1645780480000|2022-02-25 09:14:40|28.52|25.88|28.57|25.93|28.57|25.93|28.49|25.85|0
1645780490000|2022-02-25 09:14:50|28.54|25.9|28.46|25.82|28.54|25.9|28.44|25.8|0
1645780500000|2022-02-25 09:15:00|28.44|25.8|28.66|26.02|28.66|26.02|28.44|25.8|0
1645780510000|2022-02-25 09:15:10|28.69|26.05|28.69|26.05|28.72|26.08|28.69|26.05|0
1645780520000|2022-02-25 09:15:20|28.66|26.02|28.72|26.08|28.72|26.08|28.66|26.02|0
1645780530000|2022-02-25 09:15:30|28.66|26.02|28.79|26.15|28.79|26.15|28.66|26.02|0
1645780540000|2022-02-25 09:15:40|28.94|26.3|28.92|26.28|28.96|26.32|28.92|26.28|0
1645780550000|2022-02-25 09:15:50|28.99|26.35|28.86|26.22|28.99|26.35|28.86|26.22|0
1645780560000|2022-02-25 09:16:00|28.64|26|28.66|26.02|28.66|26.02|28.62|25.98|0
1645780570000|2022-02-25 09:16:10|28.71|26.07|28.72|26.08|28.72|26.08|28.71|26.07|0
1645780580000|2022-02-25 09:16:20|28.71|26.07|28.57|25.93|28.71|26.07|28.57|25.93|0
1645780590000|2022-02-25 09:16:30|28.46|25.82|28.42|25.78|28.46|25.82|28.39|25.75|0
1645780600000|2022-02-25 09:16:40|28.62|25.98|28.56|25.92|28.66|26.02|28.56|25.92|0
1645780610000|2022-02-25 09:16:50|28.59|25.95|28.79|26.15|28.79|26.15|28.59|25.95|0
1645780620000|2022-02-25 09:17:00|28.72|26.08|28.76|26.12|28.81|26.17|28.72|26.08|0
1645780630000|2022-02-25 09:17:10|28.84|26.2|28.86|26.22|28.86|26.22|28.79|26.15|0
1645780640000|2022-02-25 09:17:20|28.82|26.18|28.86|26.22|28.86|26.22|28.79|26.15|0
1645780650000|2022-02-25 09:17:30|28.99|26.35|29.09|26.45|29.09|26.45|28.99|26.35|0
1645780660000|2022-02-25 09:17:40|29.13|26.49|29.19|26.55|29.19|26.55|29.13|26.49|0
1645780670000|2022-02-25 09:17:50|29.16|26.52|29.13|26.49|29.16|26.52|29.09|26.45|0
1645780680000|2022-02-25 09:18:00|29.06|26.42|29.02|26.38|29.06|26.42|29.02|26.38|0
1645780690000|2022-02-25 09:18:10|28.99|26.35|29.02|26.38|29.02|26.38|28.96|26.32|0
1645780700000|2022-02-25 09:18:20|29.06|26.42|29.18|26.54|29.18|26.54|29.06|26.42|0
1645780710000|2022-02-25 09:18:30|29.13|26.49|29.07|26.43|29.13|26.49|29.07|26.43|0
1645780720000|2022-02-25 09:18:40|29.09|26.45|29.11|26.47|29.13|26.49|29.09|26.45|0
1645780730000|2022-02-25 09:18:50|29.16|26.52|29.02|26.38|29.19|26.55|29.02|26.38|0
1645780740000|2022-02-25 09:19:00|29.06|26.42|29.19|26.55|29.23|26.59|29.06|26.42|0
1645780750000|2022-02-25 09:19:10|29.18|26.54|29.14|26.5|29.23|26.59|29.14|26.5|0
1645780760000|2022-02-25 09:19:20|29.02|26.38|28.97|26.33|29.02|26.38|28.97|26.33|0
1645780770000|2022-02-25 09:19:30|29.01|26.37|29.01|26.37|29.01|26.37|29.01|26.37|0
1645780780000|2022-02-25 09:19:40|28.96|26.32|28.96|26.32|28.96|26.32|28.92|26.28|0
1645780790000|2022-02-25 09:19:50|28.92|26.28|28.92|26.28|28.92|26.28|28.89|26.25|0
1645780800000|2022-02-25 09:20:00|28.91|26.27|29.02|26.38|29.06|26.42|28.91|26.27|0
1645780810000|2022-02-25 09:20:10|29.06|26.42|28.99|26.35|29.06|26.42|28.99|26.35|0
1645780820000|2022-02-25 09:20:20|29.01|26.37|28.86|26.22|29.01|26.37|28.86|26.22|0
1645780830000|2022-02-25 09:20:30|28.77|26.13|28.76|26.12|28.77|26.13|28.76|26.12|0
1645780840000|2022-02-25 09:20:40|28.89|26.25|28.86|26.22|29.01|26.37|28.86|26.22|0
1645780850000|2022-02-25 09:20:50|28.89|26.25|28.92|26.28|28.94|26.3|28.89|26.25|0
1645780860000|2022-02-25 09:21:00|28.96|26.32|28.79|26.15|28.96|26.32|28.79|26.15|0
1645780870000|2022-02-25 09:21:10|28.82|26.18|28.69|26.05|28.82|26.18|28.69|26.05|0
1645780880000|2022-02-25 09:21:20|28.65|26.01|28.52|25.88|28.65|26.01|28.52|25.88|0
1645780890000|2022-02-25 09:21:30|28.59|25.95|28.59|25.95|28.59|25.95|28.55|25.91|0
1645780900000|2022-02-25 09:21:40|28.6|25.96|28.55|25.91|28.6|25.96|28.54|25.9|0
1645780910000|2022-02-25 09:21:50|28.62|25.98|28.69|26.05|28.7|26.06|28.62|25.98|0
1645780920000|2022-02-25 09:22:00|28.72|26.08|28.75|26.11|28.79|26.15|28.69|26.05|0
1645780930000|2022-02-25 09:22:10|28.72|26.08|28.79|26.15|28.82|26.18|28.7|26.06|0
1645780940000|2022-02-25 09:22:20|28.72|26.08|28.82|26.18|28.86|26.22|28.72|26.08|0
1645780950000|2022-02-25 09:22:30|28.79|26.15|28.86|26.22|28.86|26.22|28.79|26.15|0
1645780960000|2022-02-25 09:22:40|28.62|25.98|28.67|26.03|28.69|26.05|28.57|25.93|0
1645780970000|2022-02-25 09:22:50|28.59|25.95|28.55|25.91|28.59|25.95|28.52|25.88|0
1645780980000|2022-02-25 09:23:00|28.59|25.95|28.39|25.75|28.59|25.95|28.39|25.75|0
1645780990000|2022-02-25 09:23:10|28.36|25.72|28.29|25.65|28.39|25.75|28.29|25.65|0
1645781000000|2022-02-25 09:23:20|28.36|25.72|28.37|25.73|28.49|25.85|28.36|25.72|0
1645781010000|2022-02-25 09:23:30|28.42|25.78|28.45|25.81|28.54|25.9|28.42|25.78|0
1645781020000|2022-02-25 09:23:40|28.4|25.76|28.39|25.75|28.4|25.76|28.36|25.72|0
1645781030000|2022-02-25 09:23:50|28.32|25.68|28.42|25.78|28.42|25.78|28.32|25.68|0
1645781040000|2022-02-25 09:24:00|28.44|25.8|28.36|25.72|28.44|25.8|28.32|25.68|0
1645781050000|2022-02-25 09:24:10|28.42|25.78|28.39|25.75|28.49|25.85|28.39|25.75|0
1645781060000|2022-02-25 09:24:20|28.37|25.73|28.37|25.73|28.37|25.73|28.34|25.7|0
1645781070000|2022-02-25 09:24:30|28.42|25.78|28.42|25.78|28.42|25.78|28.39|25.75|0
1645781080000|2022-02-25 09:24:40|28.4|25.76|28.45|25.81|28.45|25.81|28.32|25.68|0
1645781090000|2022-02-25 09:24:50|28.4|25.76|28.37|25.73|28.4|25.76|28.35|25.71|0
1645781100000|2022-02-25 09:25:00|28.35|25.71|28.12|25.48|28.35|25.71|28.12|25.48|0
1645781110000|2022-02-25 09:25:10|28.16|25.52|28.22|25.58|28.22|25.58|28.16|25.52|0
1645781120000|2022-02-25 09:25:20|28.16|25.52|28.19|25.55|28.19|25.55|28.16|25.52|0
1645781130000|2022-02-25 09:25:30|28.22|25.58|28.19|25.55|28.29|25.65|28.19|25.55|0
1645781140000|2022-02-25 09:25:40|28.24|25.6|28.29|25.65|28.29|25.65|28.19|25.55|0
1645781150000|2022-02-25 09:25:50|28.26|25.62|28.26|25.62|28.29|25.65|28.26|25.62|0
1645781160000|2022-02-25 09:26:00|28.21|25.57|28.34|25.7|28.34|25.7|28.21|25.57|0
1645781170000|2022-02-25 09:26:10|28.35|25.71|28.52|25.88|28.52|25.88|28.35|25.71|0
1645781180000|2022-02-25 09:26:20|28.4|25.76|28.29|25.65|28.4|25.76|28.29|25.65|0
1645781190000|2022-02-25 09:26:30|28.32|25.68|28.37|25.73|28.37|25.73|28.32|25.68|0
1645781200000|2022-02-25 09:26:40|28.3|25.66|28.26|25.62|28.3|25.66|28.26|25.62|0
1645781210000|2022-02-25 09:26:50|28.14|25.5|28.34|25.7|28.34|25.7|28.14|25.5|0
1645781220000|2022-02-25 09:27:00|28.4|25.76|28.42|25.78|28.42|25.78|28.39|25.75|0
1645781230000|2022-02-25 09:27:10|28.4|25.76|28.42|25.78|28.42|25.78|28.35|25.71|0
1645781240000|2022-02-25 09:27:20|28.24|25.6|28.24|25.6|28.24|25.6|28.2|25.56|0
1645781250000|2022-02-25 09:27:30|28.29|25.65|28.32|25.68|28.32|25.68|28.25|25.61|0
1645781260000|2022-02-25 09:27:40|28.34|25.7|28.39|25.75|28.39|25.75|28.29|25.65|0
1645781270000|2022-02-25 09:27:50|28.45|25.81|28.29|25.65|28.45|25.81|28.29|25.65|0
1645781280000|2022-02-25 09:28:00|28.27|25.63|28.16|25.52|28.29|25.65|28.16|25.52|0
1645781290000|2022-02-25 09:28:10|28.12|25.48|28.09|25.45|28.12|25.48|28.09|25.45|0
1645781300000|2022-02-25 09:28:20|28.06|25.42|28.02|25.38|28.09|25.45|28.02|25.38|0
1645781310000|2022-02-25 09:28:30|28.01|25.37|28.16|25.52|28.19|25.55|28.01|25.37|0
1645781320000|2022-02-25 09:28:40|28.19|25.55|28.12|25.48|28.19|25.55|28.12|25.48|0
1645781330000|2022-02-25 09:28:50|28.01|25.37|28.09|25.45|28.09|25.45|28.01|25.37|0
1645781340000|2022-02-25 09:29:00|28.16|25.52|28.17|25.53|28.17|25.53|28.16|25.52|0
1645781350000|2022-02-25 09:29:10|28.19|25.55|28.22|25.58|28.22|25.58|28.19|25.55|0
1645781360000|2022-02-25 09:29:20|28.25|25.61|28.35|25.71|28.35|25.71|28.25|25.61|0
1645781370000|2022-02-25 09:29:30|28.42|25.78|28.29|25.65|28.42|25.78|28.29|25.65|0
1645781380000|2022-02-25 09:29:40|28.35|25.71|28.35|25.71|28.35|25.71|28.3|25.66|0
1645781390000|2022-02-25 09:29:50|28.37|25.73|28.42|25.78|28.45|25.81|28.35|25.71|0
1645781400000|2022-02-25 09:30:00|28.45|25.81|28.42|25.78|28.45|25.81|28.39|25.75|0
1645781410000|2022-02-25 09:30:10|28.52|25.88|28.42|25.78|28.52|25.88|28.42|25.78|0
1645781420000|2022-02-25 09:30:20|28.39|25.75|28.77|26.13|28.77|26.13|28.39|25.75|0
1645781430000|2022-02-25 09:30:30|28.55|25.91|28.59|25.95|28.63|25.99|28.55|25.91|0
1645781440000|2022-02-25 09:30:40|28.55|25.91|28.55|25.91|28.55|25.91|28.47|25.83|0
1645781450000|2022-02-25 09:30:50|28.53|25.89|28.39|25.75|28.53|25.89|28.39|25.75|0
1645781460000|2022-02-25 09:31:00|28.32|25.68|28.3|25.66|28.42|25.78|28.3|25.66|0
1645781470000|2022-02-25 09:31:10|28.32|25.68|28.32|25.68|28.32|25.68|28.27|25.63|0
1645781480000|2022-02-25 09:31:20|28.22|25.58|28.34|25.7|28.34|25.7|28.22|25.58|0
1645781490000|2022-02-25 09:31:30|28.35|25.71|28.22|25.58|28.44|25.8|28.22|25.58|0
1645781500000|2022-02-25 09:31:40|28.25|25.61|28.2|25.56|28.25|25.61|28.2|25.56|0
1645781510000|2022-02-25 09:31:50|28.19|25.55|28.15|25.51|28.19|25.55|28.09|25.45|0
1645781520000|2022-02-25 09:32:00|28.22|25.58|28.72|26.08|28.72|26.08|28.22|25.58|0
1645781530000|2022-02-25 09:32:10|29.05|26.41|28.82|26.18|29.05|26.41|28.69|26.05|0
1645781540000|2022-02-25 09:32:20|28.79|26.15|28.83|26.19|28.83|26.19|28.67|26.03|0
1645781550000|2022-02-25 09:32:30|28.85|26.21|28.92|26.28|29.05|26.41|28.85|26.21|0
1645781560000|2022-02-25 09:32:40|28.79|26.15|28.58|25.94|28.79|26.15|28.58|25.94|0
1645781570000|2022-02-25 09:32:50|28.57|25.93|28.77|26.13|28.77|26.13|28.55|25.91|0
1645781580000|2022-02-25 09:33:00|28.9|26.26|28.85|26.21|29.12|26.48|28.85|26.21|0
1645781590000|2022-02-25 09:33:10|29.12|26.48|29.53|26.89|29.53|26.89|29.12|26.48|0
1645781600000|2022-02-25 09:33:20|29.36|26.72|29.5|26.86|29.53|26.89|29.36|26.72|0
1645781610000|2022-02-25 09:33:30|29.56|26.92|29.39|26.75|29.72|27.08|29.39|26.75|0
1645781620000|2022-02-25 09:33:40|29.31|26.67|29.31|26.67|29.31|26.67|29.31|26.67|0
1645781630000|2022-02-25 09:33:50|29.16|26.52|28.89|26.25|29.16|26.52|28.89|26.25|0
1645781640000|2022-02-25 09:34:00|28.95|26.31|28.82|26.18|28.95|26.31|28.82|26.18|0
1645781650000|2022-02-25 09:34:10|28.92|26.28|29.09|26.45|29.09|26.45|28.85|26.21|0
1645781660000|2022-02-25 09:34:20|29.02|26.38|28.94|26.3|29.04|26.4|28.94|26.3|0
1645781670000|2022-02-25 09:34:30|29.09|26.45|28.89|26.25|29.09|26.45|28.85|26.21|0
1645781680000|2022-02-25 09:34:40|28.85|26.21|28.82|26.18|28.85|26.21|28.82|26.18|0
1645781690000|2022-02-25 09:34:50|28.75|26.11|28.82|26.18|28.82|26.18|28.75|26.11|0
1645781700000|2022-02-25 09:35:00|28.78|26.14|28.95|26.31|28.95|26.31|28.75|26.11|0
1645781710000|2022-02-25 09:35:10|28.92|26.28|28.99|26.35|29.02|26.38|28.92|26.28|0
1645781720000|2022-02-25 09:35:20|29.09|26.45|28.99|26.35|29.09|26.45|28.99|26.35|0
1645781730000|2022-02-25 09:35:30|28.97|26.33|29.02|26.38|29.05|26.41|28.97|26.33|0
1645781740000|2022-02-25 09:35:40|28.92|26.28|28.82|26.18|28.92|26.28|28.82|26.18|0
1645781750000|2022-02-25 09:35:50|28.88|26.24|28.88|26.24|28.88|26.24|28.85|26.21|0
1645781760000|2022-02-25 09:36:00|28.9|26.26|28.87|26.23|28.9|26.26|28.87|26.23|0
1645781770000|2022-02-25 09:36:10|28.9|26.26|29.09|26.45|29.1|26.46|28.9|26.26|0
1645781780000|2022-02-25 09:36:20|29.02|26.38|28.92|26.28|29.02|26.38|28.92|26.28|0
1645781790000|2022-02-25 09:36:30|28.88|26.24|28.9|26.26|28.92|26.28|28.88|26.24|0
1645781800000|2022-02-25 09:36:40|29.05|26.41|29.12|26.48|29.12|26.48|29.02|26.38|0
1645781810000|2022-02-25 09:36:50|29.32|26.68|29.43|26.79|29.43|26.79|29.32|26.68|0
1645781820000|2022-02-25 09:37:00|29.37|26.73|29.29|26.65|29.37|26.73|29.29|26.65|0
1645781830000|2022-02-25 09:37:10|29.32|26.68|29.22|26.58|29.32|26.68|29.22|26.58|0
1645781840000|2022-02-25 09:37:20|29.19|26.55|29.15|26.51|29.19|26.55|29.15|26.51|0
1645781850000|2022-02-25 09:37:30|29.14|26.5|29.12|26.48|29.15|26.51|29.12|26.48|0
1645781860000|2022-02-25 09:37:40|29.09|26.45|29.12|26.48|29.12|26.48|29.04|26.4|0
1645781870000|2022-02-25 09:37:50|29.15|26.51|29.22|26.58|29.24|26.6|29.12|26.48|0
1645781880000|2022-02-25 09:38:00|29.19|26.55|29.2|26.56|29.2|26.56|29.19|26.55|0
1645781890000|2022-02-25 09:38:10|29.27|26.63|29.49|26.85|29.53|26.89|29.27|26.63|0
1645781900000|2022-02-25 09:38:20|29.44|26.8|29.32|26.68|29.44|26.8|29.31|26.67|0
1645781910000|2022-02-25 09:38:30|29.36|26.72|29.46|26.82|29.46|26.82|29.36|26.72|0
1645781920000|2022-02-25 09:38:40|29.53|26.89|29.41|26.77|29.53|26.89|29.41|26.77|0
1645781930000|2022-02-25 09:38:50|29.27|26.63|29.34|26.7|29.34|26.7|29.26|26.62|0
1645781940000|2022-02-25 09:39:00|29.36|26.72|29.22|26.58|29.36|26.72|29.19|26.55|0
1645781950000|2022-02-25 09:39:10|29.24|26.6|29.24|26.6|29.29|26.65|29.24|26.6|0
1645781960000|2022-02-25 09:39:20|29.31|26.67|29.22|26.58|29.31|26.67|29.22|26.58|0
1645781970000|2022-02-25 09:39:30|29.19|26.55|29.26|26.62|29.26|26.62|29.19|26.55|0
1645781980000|2022-02-25 09:39:40|29.22|26.58|29.29|26.65|29.36|26.72|29.22|26.58|0
1645781990000|2022-02-25 09:39:50|29.32|26.68|29.39|26.75|29.39|26.75|29.32|26.68|0
1645782000000|2022-02-25 09:40:00|29.32|26.68|29.22|26.58|29.32|26.68|29.22|26.58|0
1645782010000|2022-02-25 09:40:10|29.2|26.56|29.09|26.45|29.22|26.58|29.09|26.45|0
1645782020000|2022-02-25 09:40:20|29.02|26.38|28.98|26.34|29.02|26.38|28.98|26.34|0
1645782030000|2022-02-25 09:40:30|28.97|26.33|28.98|26.34|29.02|26.38|28.97|26.33|0
1645782040000|2022-02-25 09:40:40|28.9|26.26|28.85|26.21|28.9|26.26|28.85|26.21|0
1645782050000|2022-02-25 09:40:50|28.88|26.24|28.82|26.18|28.88|26.24|28.75|26.11|0
1645782060000|2022-02-25 09:41:00|29.15|26.51|29.12|26.48|29.15|26.51|29.09|26.45|0
1645782070000|2022-02-25 09:41:10|29.02|26.38|29.05|26.41|29.05|26.41|29.02|26.38|0
1645782080000|2022-02-25 09:41:20|28.98|26.34|29.07|26.43|29.07|26.43|28.95|26.31|0
1645782090000|2022-02-25 09:41:30|29.05|26.41|28.97|26.33|29.05|26.41|28.97|26.33|0
1645782100000|2022-02-25 09:41:40|28.95|26.31|29.03|26.39|29.03|26.39|28.92|26.28|0
1645782110000|2022-02-25 09:41:50|29.02|26.38|29.05|26.41|29.05|26.41|29|26.36|0
1645782120000|2022-02-25 09:42:00|29.15|26.51|29.12|26.48|29.15|26.51|29.12|26.48|0
1645782130000|2022-02-25 09:42:10|29.05|26.41|29.22|26.58|29.25|26.61|29.05|26.41|0
1645782140000|2022-02-25 09:42:20|29.25|26.61|29.25|26.61|29.3|26.66|29.22|26.58|0
1645782150000|2022-02-25 09:42:30|29.19|26.55|29.25|26.61|29.32|26.68|29.19|26.55|0
1645782160000|2022-02-25 09:42:40|29.29|26.65|29.27|26.63|29.29|26.65|29.27|26.63|0
1645782170000|2022-02-25 09:42:50|29.29|26.65|29.24|26.6|29.36|26.72|29.24|26.6|0
1645782180000|2022-02-25 09:43:00|29.22|26.58|29.29|26.65|29.29|26.65|29.22|26.58|0
1645782190000|2022-02-25 09:43:10|29.3|26.66|29.32|26.68|29.32|26.68|29.27|26.63|0
1645782200000|2022-02-25 09:43:20|29.39|26.75|29.19|26.55|29.39|26.75|29.19|26.55|0
1645782210000|2022-02-25 09:43:30|29.15|26.51|29.15|26.51|29.15|26.51|29.12|26.48|0
1645782220000|2022-02-25 09:43:40|29.12|26.48|29.08|26.44|29.12|26.48|29.07|26.43|0
1645782230000|2022-02-25 09:43:50|29.12|26.48|29.22|26.58|29.22|26.58|29.08|26.44|0
1645782240000|2022-02-25 09:44:00|29.19|26.55|29.15|26.51|29.19|26.55|29.12|26.48|0
1645782250000|2022-02-25 09:44:10|29.12|26.48|29.19|26.55|29.24|26.6|29.12|26.48|0
1645782260000|2022-02-25 09:44:20|29.29|26.65|29.24|26.6|29.39|26.75|29.24|26.6|0
1645782270000|2022-02-25 09:44:30|29.36|26.72|29.46|26.82|29.46|26.82|29.36|26.72|0
1645782280000|2022-02-25 09:44:40|29.49|26.85|29.36|26.72|29.49|26.85|29.34|26.7|0
1645782290000|2022-02-25 09:44:50|29.34|26.7|29.39|26.75|29.39|26.75|29.34|26.7|0
1645782300000|2022-02-25 09:45:00|29.41|26.77|29.46|26.82|29.46|26.82|29.36|26.72|0
1645782310000|2022-02-25 09:45:10|29.53|26.89|29.59|26.95|29.59|26.95|29.46|26.82|0
1645782320000|2022-02-25 09:45:20|29.56|26.92|29.46|26.82|29.56|26.92|29.46|26.82|0
1645782330000|2022-02-25 09:45:30|29.42|26.78|29.53|26.89|29.53|26.89|29.39|26.75|0
1645782340000|2022-02-25 09:45:40|29.51|26.87|29.56|26.92|29.56|26.92|29.51|26.87|0
1645782350000|2022-02-25 09:45:50|29.63|26.99|29.66|27.02|29.66|27.02|29.63|26.99|0
1645782360000|2022-02-25 09:46:00|29.59|26.95|29.7|27.06|29.73|27.09|29.59|26.95|0
1645782370000|2022-02-25 09:46:10|29.68|27.04|29.77|27.13|29.77|27.13|29.66|27.02|0
1645782380000|2022-02-25 09:46:20|29.83|27.19|29.83|27.19|29.87|27.23|29.83|27.19|0
1645782390000|2022-02-25 09:46:30|29.77|27.13|29.8|27.16|29.8|27.16|29.77|27.13|0
1645782400000|2022-02-25 09:46:40|29.78|27.14|29.83|27.19|29.83|27.19|29.73|27.09|0
1645782410000|2022-02-25 09:46:50|29.87|27.23|29.83|27.19|29.87|27.23|29.78|27.14|0
1645782420000|2022-02-25 09:47:00|29.87|27.23|29.73|27.09|29.87|27.23|29.73|27.09|0
1645782430000|2022-02-25 09:47:10|29.77|27.13|29.73|27.09|29.77|27.13|29.7|27.06|0
1645782440000|2022-02-25 09:47:20|29.7|27.06|29.9|27.26|29.9|27.26|29.7|27.06|0
1645782450000|2022-02-25 09:47:30|30.04|27.4|30.09|27.45|30.11|27.47|30.04|27.4|0
1645782460000|2022-02-25 09:47:40|30.08|27.44|29.87|27.23|30.08|27.44|29.87|27.23|0
1645782470000|2022-02-25 09:47:50|29.77|27.13|29.8|27.16|29.8|27.16|29.77|27.13|0
1645782480000|2022-02-25 09:48:00|29.87|27.23|29.9|27.26|29.92|27.28|29.87|27.23|0
1645782490000|2022-02-25 09:48:10|29.87|27.23|29.83|27.19|29.87|27.23|29.83|27.19|0
1645782500000|2022-02-25 09:48:20|29.94|27.3|30.01|27.37|30.01|27.37|29.94|27.3|0
1645782510000|2022-02-25 09:48:30|29.97|27.33|30.02|27.38|30.09|27.45|29.97|27.33|0
1645782520000|2022-02-25 09:48:40|30.11|27.47|30.18|27.54|30.18|27.54|30.11|27.47|0
1645782530000|2022-02-25 09:48:50|30.15|27.51|29.94|27.3|30.15|27.51|29.94|27.3|0
1645782540000|2022-02-25 09:49:00|29.99|27.35|29.97|27.33|30.04|27.4|29.97|27.33|0
1645782550000|2022-02-25 09:49:10|29.87|27.23|29.87|27.23|29.87|27.23|29.87|27.23|0
1645782560000|2022-02-25 09:49:20|29.9|27.26|29.76|27.12|29.9|27.26|29.76|27.12|0
1645782570000|2022-02-25 09:49:30|29.8|27.16|29.83|27.19|29.83|27.19|29.78|27.14|0
1645782580000|2022-02-25 09:49:40|29.82|27.18|29.9|27.26|29.9|27.26|29.82|27.18|0
1645782590000|2022-02-25 09:49:50|29.94|27.3|29.83|27.19|29.94|27.3|29.8|27.16|0
1645782600000|2022-02-25 09:50:00|29.8|27.16|29.88|27.24|29.9|27.26|29.8|27.16|0
1645782610000|2022-02-25 09:50:10|29.87|27.23|29.78|27.14|29.87|27.23|29.78|27.14|0
1645782620000|2022-02-25 09:50:20|29.82|27.18|29.78|27.14|29.82|27.18|29.76|27.12|0
1645782630000|2022-02-25 09:50:30|29.76|27.12|29.95|27.31|29.95|27.31|29.76|27.12|0
1645782640000|2022-02-25 09:50:40|30.02|27.38|29.95|27.31|30.02|27.38|29.94|27.3|0
1645782650000|2022-02-25 09:50:50|29.99|27.35|30.06|27.42|30.06|27.42|29.99|27.35|0
1645782660000|2022-02-25 09:51:00|30.02|27.38|29.92|27.28|30.02|27.38|29.92|27.28|0
1645782670000|2022-02-25 09:51:10|29.87|27.23|29.9|27.26|29.94|27.3|29.87|27.23|0
1645782680000|2022-02-25 09:51:20|29.97|27.33|29.94|27.3|29.97|27.33|29.94|27.3|0
1645782690000|2022-02-25 09:51:30|30.04|27.4|30.06|27.42|30.06|27.42|30.01|27.37|0
1645782700000|2022-02-25 09:51:40|29.97|27.33|29.97|27.33|30.02|27.38|29.94|27.3|0
1645782710000|2022-02-25 09:51:50|29.99|27.35|30.09|27.45|30.09|27.45|29.99|27.35|0
1645782720000|2022-02-25 09:52:00|30.11|27.47|29.9|27.26|30.11|27.47|29.9|27.26|0
1645782730000|2022-02-25 09:52:10|29.92|27.28|29.9|27.26|30.04|27.4|29.9|27.26|0
1645782740000|2022-02-25 09:52:20|30.04|27.4|30.04|27.4|30.04|27.4|30.01|27.37|0
1645782750000|2022-02-25 09:52:30|30.06|27.42|30.04|27.4|30.08|27.44|30.04|27.4|0
1645782760000|2022-02-25 09:52:40|30.2|27.56|30.21|27.57|30.21|27.57|30.18|27.54|0
1645782770000|2022-02-25 09:52:50|30.18|27.54|30.14|27.5|30.18|27.54|30.14|27.5|0
1645782780000|2022-02-25 09:53:00|30.21|27.57|30.35|27.71|30.35|27.71|30.21|27.57|0
1645782790000|2022-02-25 09:53:10|30.28|27.64|30.35|27.71|30.35|27.71|30.28|27.64|0
1645782800000|2022-02-25 09:53:20|30.32|27.68|30.32|27.68|30.35|27.71|30.32|27.68|0
1645782810000|2022-02-25 09:53:30|30.35|27.71|30.32|27.68|30.37|27.73|30.32|27.68|0
1645782820000|2022-02-25 09:53:40|30.28|27.64|30.42|27.78|30.42|27.78|30.28|27.64|0
1645782830000|2022-02-25 09:53:50|30.53|27.89|30.6|27.96|30.6|27.96|30.53|27.89|0
1645782840000|2022-02-25 09:54:00|30.56|27.92|30.63|27.99|30.63|27.99|30.56|27.92|0
1645782850000|2022-02-25 09:54:10|30.6|27.96|30.53|27.89|30.6|27.96|30.51|27.87|0
1645782860000|2022-02-25 09:54:20|30.49|27.85|30.6|27.96|30.6|27.96|30.49|27.85|0
1645782870000|2022-02-25 09:54:30|30.56|27.92|30.46|27.82|30.56|27.92|30.46|27.82|0
1645782880000|2022-02-25 09:54:40|30.42|27.78|30.42|27.78|30.42|27.78|30.39|27.75|0
1645782890000|2022-02-25 09:54:50|30.39|27.75|30.35|27.71|30.42|27.78|30.35|27.71|0
1645782900000|2022-02-25 09:55:00|30.32|27.68|30.53|27.89|30.53|27.89|30.32|27.68|0
1645782910000|2022-02-25 09:55:10|30.63|27.99|30.6|27.96|30.63|27.99|30.6|27.96|0
1645782920000|2022-02-25 09:55:20|30.63|27.99|31.09|28.45|31.09|28.45|30.6|27.96|0
1645782930000|2022-02-25 09:55:30|31.06|28.42|31.06|28.42|31.06|28.42|31.06|28.42|0
1645782940000|2022-02-25 09:55:40|31.09|28.45|31.02|28.38|31.09|28.45|30.99|28.35|0
1645782950000|2022-02-25 09:55:50|31.06|28.42|31.02|28.38|31.06|28.42|31|28.36|0
1645782960000|2022-02-25 09:56:00|30.95|28.31|31.02|28.38|31.02|28.38|30.95|28.31|0
1645782970000|2022-02-25 09:56:10|31.09|28.45|31.17|28.53|31.17|28.53|31.06|28.42|0
1645782980000|2022-02-25 09:56:20|31.63|28.99|31.56|28.92|31.63|28.99|31.56|28.92|0
1645782990000|2022-02-25 09:56:30|31.52|28.88|31.49|28.85|31.6|28.96|31.49|28.85|0
1645783000000|2022-02-25 09:56:40|31.52|28.88|31.78|29.14|31.78|29.14|31.52|28.88|0
1645783010000|2022-02-25 09:56:50|31.81|29.17|31.76|29.12|31.81|29.17|31.7|29.06|0
1645783020000|2022-02-25 09:57:00|31.7|29.06|31.47|28.83|31.7|29.06|31.47|28.83|0
1645783030000|2022-02-25 09:57:10|31.49|28.85|31.34|28.7|31.49|28.85|31.34|28.7|0
1645783040000|2022-02-25 09:57:20|31.33|28.69|31.2|28.56|31.33|28.69|31.2|28.56|0
1645783050000|2022-02-25 09:57:30|31.18|28.54|31.09|28.45|31.2|28.56|31.09|28.45|0
1645783060000|2022-02-25 09:57:40|31.06|28.42|30.99|28.35|31.06|28.42|30.99|28.35|0
1645783070000|2022-02-25 09:57:50|30.93|28.29|30.99|28.35|30.99|28.35|30.92|28.28|0
1645783080000|2022-02-25 09:58:00|31|28.36|30.99|28.35|31|28.36|30.99|28.35|0
1645783090000|2022-02-25 09:58:10|31.06|28.42|31.22|28.58|31.22|28.58|31.06|28.42|0
1645783100000|2022-02-25 09:58:20|30.67|28.03|30.74|28.1|30.74|28.1|30.67|28.03|0
1645783110000|2022-02-25 09:58:30|30.78|28.14|30.71|28.07|30.78|28.14|30.71|28.07|0
1645783120000|2022-02-25 09:58:40|30.69|28.05|30.76|28.12|30.76|28.12|30.69|28.05|0
1645783130000|2022-02-25 09:58:50|30.78|28.14|30.71|28.07|30.78|28.14|30.67|28.03|0
1645783140000|2022-02-25 09:59:00|30.67|28.03|30.78|28.14|30.78|28.14|30.67|28.03|0
1645783150000|2022-02-25 09:59:10|30.74|28.1|30.85|28.21|30.85|28.21|30.74|28.1|0
1645783160000|2022-02-25 09:59:20|30.71|28.07|30.78|28.14|30.81|28.17|30.71|28.07|0
1645783170000|2022-02-25 09:59:30|30.72|28.08|30.64|28|30.72|28.08|30.64|28|0
1645783180000|2022-02-25 09:59:40|30.67|28.03|30.62|27.98|30.67|28.03|30.62|27.98|0
1645783190000|2022-02-25 09:59:50|30.6|27.96|30.53|27.89|30.64|28|30.53|27.89|0
1645783200000|2022-02-25 10:00:00|30.46|27.82|30.67|28.03|30.67|28.03|30.46|27.82|0
1645783210000|2022-02-25 10:00:10|30.62|27.98|30.48|27.84|30.62|27.98|30.48|27.84|0
1645783220000|2022-02-25 10:00:20|30.42|27.78|30.21|27.57|30.42|27.78|30.21|27.57|0
1645783230000|2022-02-25 10:00:30|30.19|27.55|30.21|27.57|30.23|27.59|30.19|27.55|0
1645783240000|2022-02-25 10:00:40|30.19|27.55|30.21|27.57|30.23|27.59|30.19|27.55|0
1645783250000|2022-02-25 10:00:50|30.25|27.61|30.3|27.66|30.3|27.66|30.23|27.59|0
1645783260000|2022-02-25 10:01:00|30.23|27.59|30.14|27.5|30.25|27.61|30.14|27.5|0
1645783270000|2022-02-25 10:01:10|30.18|27.54|30.35|27.71|30.35|27.71|30.18|27.54|0
1645783280000|2022-02-25 10:01:20|30.32|27.68|30.21|27.57|30.32|27.68|30.19|27.55|0
1645783290000|2022-02-25 10:01:30|30.23|27.59|30.23|27.59|30.28|27.64|30.23|27.59|0
1645783300000|2022-02-25 10:01:40|30.18|27.54|30.12|27.48|30.18|27.54|30.12|27.48|0
1645783310000|2022-02-25 10:01:50|30.18|27.54|30.12|27.48|30.18|27.54|30.12|27.48|0
1645783320000|2022-02-25 10:02:00|30.19|27.55|30.21|27.57|30.21|27.57|30.18|27.54|0
1645783330000|2022-02-25 10:02:10|30.28|27.64|30.32|27.68|30.32|27.68|30.25|27.61|0
1645783340000|2022-02-25 10:02:20|30.21|27.57|30.26|27.62|30.26|27.62|30.21|27.57|0
1645783350000|2022-02-25 10:02:30|30.32|27.68|30.28|27.64|30.32|27.68|30.28|27.64|0
1645783360000|2022-02-25 10:02:40|30.32|27.68|30.28|27.64|30.32|27.68|30.28|27.64|0
1645783370000|2022-02-25 10:02:50|30.32|27.68|30.25|27.61|30.32|27.68|30.25|27.61|0
1645783380000|2022-02-25 10:03:00|30.32|27.68|30.42|27.78|30.46|27.82|30.32|27.68|0
1645783390000|2022-02-25 10:03:10|30.4|27.76|30.51|27.87|30.51|27.87|30.39|27.75|0
1645783400000|2022-02-25 10:03:20|30.49|27.85|30.44|27.8|30.49|27.85|30.42|27.78|0
1645783410000|2022-02-25 10:03:30|30.42|27.78|30.51|27.87|30.51|27.87|30.42|27.78|0
1645783420000|2022-02-25 10:03:40|30.56|27.92|30.53|27.89|30.56|27.92|30.53|27.89|0
1645783430000|2022-02-25 10:03:50|30.49|27.85|30.49|27.85|30.49|27.85|30.42|27.78|0
1645783440000|2022-02-25 10:04:00|30.56|27.92|30.47|27.83|30.56|27.92|30.47|27.83|0
1645783450000|2022-02-25 10:04:10|30.49|27.85|30.46|27.82|30.49|27.85|30.44|27.8|0
1645783460000|2022-02-25 10:04:20|30.47|27.83|30.46|27.82|30.47|27.83|30.46|27.82|0
1645783470000|2022-02-25 10:04:30|30.44|27.8|30.42|27.78|30.44|27.8|30.39|27.75|0
1645783480000|2022-02-25 10:04:40|30.39|27.75|30.42|27.78|30.42|27.78|30.39|27.75|0
1645783490000|2022-02-25 10:04:50|30.46|27.82|30.53|27.89|30.53|27.89|30.46|27.82|0
1645783500000|2022-02-25 10:05:00|30.49|27.85|30.6|27.96|30.6|27.96|30.49|27.85|0
1645783510000|2022-02-25 10:05:10|30.54|27.9|30.74|28.1|30.74|28.1|30.54|27.9|0
1645783520000|2022-02-25 10:05:20|30.78|28.14|30.81|28.17|30.85|28.21|30.78|28.14|0
1645783530000|2022-02-25 10:05:30|30.72|28.08|30.7|28.06|30.74|28.1|30.7|28.06|0
1645783540000|2022-02-25 10:05:40|30.67|28.03|30.7|28.06|30.7|28.06|30.65|28.01|0
1645783550000|2022-02-25 10:05:50|30.74|28.1|30.78|28.14|30.81|28.17|30.74|28.1|0
1645783560000|2022-02-25 10:06:00|30.81|28.17|30.95|28.31|30.95|28.31|30.78|28.14|0
1645783570000|2022-02-25 10:06:10|30.93|28.29|31.1|28.46|31.1|28.46|30.93|28.29|0
1645783580000|2022-02-25 10:06:20|31.13|28.49|31.2|28.56|31.2|28.56|31.11|28.47|0
1645783590000|2022-02-25 10:06:30|31.18|28.54|31.11|28.47|31.2|28.56|31.11|28.47|0
1645783600000|2022-02-25 10:06:40|31.13|28.49|31.04|28.4|31.13|28.49|31.04|28.4|0
1645783610000|2022-02-25 10:06:50|31.02|28.38|31.06|28.42|31.06|28.42|31.02|28.38|0
1645783620000|2022-02-25 10:07:00|31.13|28.49|31.06|28.42|31.13|28.49|31.06|28.42|0
1645783630000|2022-02-25 10:07:10|31.1|28.46|31.13|28.49|31.13|28.49|31.1|28.46|0
1645783640000|2022-02-25 10:07:20|31.17|28.53|31.18|28.54|31.18|28.54|31.15|28.51|0
1645783650000|2022-02-25 10:07:30|31.2|28.56|31.27|28.63|31.27|28.63|31.2|28.56|0
1645783660000|2022-02-25 10:07:40|31.35|28.71|31.27|28.63|31.35|28.71|31.27|28.63|0
1645783670000|2022-02-25 10:07:50|31.24|28.6|31.17|28.53|31.27|28.63|31.17|28.53|0
1645783680000|2022-02-25 10:08:00|31.18|28.54|31.2|28.56|31.2|28.56|31.17|28.53|0
1645783690000|2022-02-25 10:08:10|31.17|28.53|31.2|28.56|31.2|28.56|31.15|28.51|0
1645783700000|2022-02-25 10:08:20|31.15|28.51|31.15|28.51|31.17|28.53|31.13|28.49|0
1645783710000|2022-02-25 10:08:30|31.1|28.46|31.15|28.51|31.15|28.51|31.08|28.44|0
1645783720000|2022-02-25 10:08:40|31.17|28.53|31.08|28.44|31.17|28.53|31.08|28.44|0
1645783730000|2022-02-25 10:08:50|31.13|28.49|31.02|28.38|31.17|28.53|31.02|28.38|0
1645783740000|2022-02-25 10:09:00|30.99|28.35|30.99|28.35|31|28.36|30.99|28.35|0
1645783750000|2022-02-25 10:09:10|31.06|28.42|31.17|28.53|31.17|28.53|31.06|28.42|0
1645783760000|2022-02-25 10:09:20|31.13|28.49|31.17|28.53|31.17|28.53|31.02|28.38|0
1645783770000|2022-02-25 10:09:30|31.13|28.49|31.17|28.53|31.17|28.53|31.13|28.49|0
1645783780000|2022-02-25 10:09:40|31.13|28.49|30.97|28.33|31.13|28.49|30.97|28.33|0
1645783790000|2022-02-25 10:09:50|30.99|28.35|30.88|28.24|30.99|28.35|30.88|28.24|0
1645783800000|2022-02-25 10:10:00|30.95|28.31|30.93|28.29|30.95|28.31|30.93|28.29|0
1645783810000|2022-02-25 10:10:10|30.92|28.28|30.63|27.99|30.92|28.28|30.63|27.99|0
1645783820000|2022-02-25 10:10:20|30.6|27.96|30.6|27.96|30.6|27.96|30.58|27.94|0
1645783830000|2022-02-25 10:10:30|30.47|27.83|30.39|27.75|30.47|27.83|30.39|27.75|0
1645783840000|2022-02-25 10:10:40|30.42|27.78|30.53|27.89|30.63|27.99|30.42|27.78|0
1645783850000|2022-02-25 10:10:50|30.42|27.78|30.49|27.85|30.53|27.89|30.42|27.78|0
1645783860000|2022-02-25 10:11:00|30.56|27.92|30.53|27.89|30.67|28.03|30.53|27.89|0
1645783870000|2022-02-25 10:11:10|30.56|27.92|30.53|27.89|30.56|27.92|30.49|27.85|0
1645783880000|2022-02-25 10:11:20|30.54|27.9|30.56|27.92|30.56|27.92|30.49|27.85|0
1645783890000|2022-02-25 10:11:30|30.67|28.03|30.6|27.96|30.67|28.03|30.6|27.96|0
1645783900000|2022-02-25 10:11:40|30.68|28.04|30.51|27.87|30.68|28.04|30.51|27.87|0
1645783910000|2022-02-25 10:11:50|30.49|27.85|30.39|27.75|30.49|27.85|30.39|27.75|0
1645783920000|2022-02-25 10:12:00|30.38|27.74|30.46|27.82|30.46|27.82|30.38|27.74|0
1645783930000|2022-02-25 10:12:10|30.44|27.8|30.53|27.89|30.63|27.99|30.44|27.8|0
1645783940000|2022-02-25 10:12:20|30.49|27.85|30.56|27.92|30.56|27.92|30.42|27.78|0
1645783950000|2022-02-25 10:12:30|30.63|27.99|30.68|28.04|30.7|28.06|30.63|27.99|0
1645783960000|2022-02-25 10:12:40|30.67|28.03|30.63|27.99|30.7|28.06|30.61|27.97|0
1645783970000|2022-02-25 10:12:50|30.6|27.96|30.56|27.92|30.6|27.96|30.56|27.92|0
1645783980000|2022-02-25 10:13:00|30.58|27.94|30.6|27.96|30.63|27.99|30.58|27.94|0
1645783990000|2022-02-25 10:13:10|30.63|27.99|30.65|28.01|30.67|28.03|30.63|27.99|0
1645784000000|2022-02-25 10:13:20|30.68|28.04|30.65|28.01|30.68|28.04|30.61|27.97|0
1645784010000|2022-02-25 10:13:30|30.81|28.17|30.7|28.06|30.81|28.17|30.7|28.06|0
1645784020000|2022-02-25 10:13:40|30.67|28.03|30.67|28.03|30.74|28.1|30.67|28.03|0
1645784030000|2022-02-25 10:13:50|30.75|28.11|30.77|28.13|30.77|28.13|30.72|28.08|0
1645784040000|2022-02-25 10:14:00|30.79|28.15|30.84|28.2|30.84|28.2|30.79|28.15|0
1645784050000|2022-02-25 10:14:10|30.88|28.24|30.9|28.26|30.99|28.35|30.88|28.24|0
1645784060000|2022-02-25 10:14:20|30.91|28.27|30.95|28.31|30.95|28.31|30.91|28.27|0
1645784070000|2022-02-25 10:14:30|30.97|28.33|31.11|28.47|31.11|28.47|30.97|28.33|0
1645784080000|2022-02-25 10:14:40|31.13|28.49|31.13|28.49|31.13|28.49|31.13|28.49|0
1645784090000|2022-02-25 10:14:50|31.06|28.42|31.09|28.45|31.09|28.45|31.06|28.42|0
1645784100000|2022-02-25 10:15:00|31.02|28.38|31.02|28.38|31.13|28.49|30.99|28.35|0
1645784110000|2022-02-25 10:15:10|30.99|28.35|31.02|28.38|31.02|28.38|30.99|28.35|0
1645784120000|2022-02-25 10:15:20|30.99|28.35|30.91|28.27|31.02|28.38|30.88|28.24|0
1645784130000|2022-02-25 10:15:30|31.02|28.38|31.06|28.42|31.07|28.43|31.02|28.38|0
1645784140000|2022-02-25 10:15:40|31.09|28.45|31.13|28.49|31.13|28.49|31.09|28.45|0
1645784150000|2022-02-25 10:15:50|31.11|28.47|31.13|28.49|31.15|28.51|31.11|28.47|0
1645784160000|2022-02-25 10:16:00|31.07|28.43|31.09|28.45|31.13|28.49|31.07|28.43|0
1645784170000|2022-02-25 10:16:10|31.07|28.43|31.2|28.56|31.2|28.56|31.07|28.43|0
1645784180000|2022-02-25 10:16:20|31.22|28.58|31.36|28.72|31.36|28.72|31.22|28.58|0
1645784190000|2022-02-25 10:16:30|31.34|28.7|31.31|28.67|31.38|28.74|31.31|28.67|0
1645784200000|2022-02-25 10:16:40|31.38|28.74|31.42|28.78|31.42|28.78|31.38|28.74|0
1645784210000|2022-02-25 10:16:50|31.38|28.74|31.27|28.63|31.38|28.74|31.27|28.63|0
1645784220000|2022-02-25 10:17:00|31.25|28.61|31.27|28.63|31.31|28.67|31.25|28.61|0
1645784230000|2022-02-25 10:17:10|31.31|28.67|31.27|28.63|31.31|28.67|31.24|28.6|0
1645784240000|2022-02-25 10:17:20|31.2|28.56|31.27|28.63|31.27|28.63|31.2|28.56|0
1645784250000|2022-02-25 10:17:30|31.31|28.67|31.29|28.65|31.36|28.72|31.29|28.65|0
1645784260000|2022-02-25 10:17:40|31.27|28.63|31.09|28.45|31.27|28.63|31.09|28.45|0
1645784270000|2022-02-25 10:17:50|31.16|28.52|31.27|28.63|31.31|28.67|31.16|28.52|0
1645784280000|2022-02-25 10:18:00|31.29|28.65|31.2|28.56|31.29|28.65|31.2|28.56|0
1645784290000|2022-02-25 10:18:10|31.18|28.54|31.27|28.63|31.31|28.67|31.16|28.52|0
1645784300000|2022-02-25 10:18:20|31.29|28.65|31.32|28.68|31.4|28.76|31.29|28.65|0
1645784310000|2022-02-25 10:18:30|31.38|28.74|31.31|28.67|31.38|28.74|31.27|28.63|0
1645784320000|2022-02-25 10:18:40|31.36|28.72|31.34|28.7|31.36|28.72|31.34|28.7|0
1645784330000|2022-02-25 10:18:50|31.47|28.83|31.45|28.81|31.47|28.83|31.42|28.78|0
1645784340000|2022-02-25 10:19:00|31.42|28.78|31.43|28.79|31.43|28.79|31.42|28.78|0
1645784350000|2022-02-25 10:19:10|31.45|28.81|31.45|28.81|31.49|28.85|31.42|28.78|0
1645784360000|2022-02-25 10:19:20|31.42|28.78|31.38|28.74|31.45|28.81|31.36|28.72|0
1645784370000|2022-02-25 10:19:30|31.34|28.7|31.27|28.63|31.34|28.7|31.24|28.6|0
1645784380000|2022-02-25 10:19:40|31.31|28.67|31.25|28.61|31.31|28.67|31.25|28.61|0
1645784390000|2022-02-25 10:19:50|31.31|28.67|31.78|29.14|31.78|29.14|31.24|28.6|0
1645784400000|2022-02-25 10:20:00|31.81|29.17|31.85|29.21|31.9|29.26|31.7|29.06|0
1645784410000|2022-02-25 10:20:10|32.09|29.45|32.35|29.71|32.4|29.76|32.09|29.45|0
1645784420000|2022-02-25 10:20:20|32.12|29.48|32.11|29.47|32.16|29.52|32.07|29.43|0
1645784430000|2022-02-25 10:20:30|32.03|29.39|32.14|29.5|32.14|29.5|32.03|29.39|0
1645784440000|2022-02-25 10:20:40|32.07|29.43|32.14|29.5|32.14|29.5|32.07|29.43|0
1645784450000|2022-02-25 10:20:50|32.25|29.61|32.25|29.61|32.25|29.61|32.25|29.61|0
1645784460000|2022-02-25 10:21:00|32.18|29.54|31.85|29.21|32.18|29.54|31.85|29.21|0
1645784470000|2022-02-25 10:21:10|31.81|29.17|31.74|29.1|31.81|29.17|31.74|29.1|0
1645784480000|2022-02-25 10:21:20|31.7|29.06|31.61|28.97|31.7|29.06|31.61|28.97|0
1645784490000|2022-02-25 10:21:30|31.63|28.99|31.63|28.99|31.67|29.03|31.63|28.99|0
1645784500000|2022-02-25 10:21:40|31.67|29.03|31.6|28.96|31.67|29.03|31.56|28.92|0
1645784510000|2022-02-25 10:21:50|29.51|26.87|30.37|27.73|30.4|27.76|29.51|26.87|0
1645784520000|2022-02-25 10:22:00|30.44|27.8|30.49|27.85|30.53|27.89|30.44|27.8|0
1645784530000|2022-02-25 10:22:10|30.58|27.94|30.55|27.91|30.69|28.05|30.51|27.87|0
1645784540000|2022-02-25 10:22:20|30.71|28.07|30.87|28.23|30.87|28.23|30.71|28.07|0
1645784550000|2022-02-25 10:22:30|30.9|28.26|31.05|28.41|31.05|28.41|30.9|28.26|0
1645784560000|2022-02-25 10:22:40|30.94|28.3|30.74|28.1|30.94|28.3|30.69|28.05|0
1645784570000|2022-02-25 10:22:50|30.71|28.07|30.62|27.98|30.71|28.07|30.62|27.98|0
1645784580000|2022-02-25 10:23:00|30.65|28.01|30.65|28.01|30.65|28.01|30.62|27.98|0
1645784590000|2022-02-25 10:23:10|30.71|28.07|30.71|28.07|30.71|28.07|30.69|28.05|0
1645784600000|2022-02-25 10:23:20|30.67|28.03|30.71|28.07|30.71|28.07|30.65|28.01|0
1645784610000|2022-02-25 10:23:30|30.69|28.05|30.51|27.87|30.69|28.05|30.51|27.87|0
1645784620000|2022-02-25 10:23:40|30.48|27.84|30.4|27.76|30.48|27.84|30.4|27.76|0
1645784630000|2022-02-25 10:23:50|30.44|27.8|30.55|27.91|30.55|27.91|30.44|27.8|0
1645784640000|2022-02-25 10:24:00|30.6|27.96|30.58|27.94|30.6|27.96|30.58|27.94|0
1645784650000|2022-02-25 10:24:10|30.55|27.91|30.65|28.01|30.67|28.03|30.55|27.91|0
1645784660000|2022-02-25 10:24:20|30.58|27.94|30.65|28.01|30.65|28.01|30.58|27.94|0
1645784670000|2022-02-25 10:24:30|30.67|28.03|30.69|28.05|30.69|28.05|30.67|28.03|0
1645784680000|2022-02-25 10:24:40|30.65|28.01|30.69|28.05|30.69|28.05|30.65|28.01|0
1645784690000|2022-02-25 10:24:50|30.63|27.99|30.51|27.87|30.63|27.99|30.42|27.78|0
1645784700000|2022-02-25 10:25:00|30.53|27.89|30.69|28.05|30.69|28.05|30.53|27.89|0
1645784710000|2022-02-25 10:25:10|30.65|28.01|30.58|27.94|30.65|28.01|30.58|27.94|0
1645784720000|2022-02-25 10:25:20|30.55|27.91|30.51|27.87|30.56|27.92|30.51|27.87|0
1645784730000|2022-02-25 10:25:30|30.62|27.98|30.6|27.96|30.65|28.01|30.6|27.96|0
1645784740000|2022-02-25 10:25:40|30.65|28.01|30.65|28.01|30.65|28.01|30.63|27.99|0
1645784750000|2022-02-25 10:25:50|30.55|27.91|30.6|27.96|30.6|27.96|30.55|27.91|0
1645784760000|2022-02-25 10:26:00|30.62|27.98|30.53|27.89|30.62|27.98|30.53|27.89|0
1645784770000|2022-02-25 10:26:10|30.47|27.83|30.33|27.69|30.47|27.83|30.33|27.69|0
1645784780000|2022-02-25 10:26:20|30.37|27.73|30.37|27.73|30.37|27.73|30.37|27.73|0
1645784790000|2022-02-25 10:26:30|30.4|27.76|30.44|27.8|30.44|27.8|30.37|27.73|0
1645784800000|2022-02-25 10:26:40|30.4|27.76|30.33|27.69|30.44|27.8|30.33|27.69|0
1645784810000|2022-02-25 10:26:50|30.31|27.67|30.37|27.73|30.38|27.74|30.31|27.67|0
1645784820000|2022-02-25 10:27:00|30.4|27.76|30.4|27.76|30.4|27.76|30.4|27.76|0
1645784830000|2022-02-25 10:27:10|30.33|27.69|30.37|27.73|30.37|27.73|30.33|27.69|0
1645784840000|2022-02-25 10:27:20|30.33|27.69|30.37|27.73|30.37|27.73|30.33|27.69|0
1645784850000|2022-02-25 10:27:30|30.4|27.76|30.37|27.73|30.4|27.76|30.37|27.73|0
1645784860000|2022-02-25 10:27:40|30.33|27.69|30.33|27.69|30.35|27.71|30.33|27.69|0
1645784870000|2022-02-25 10:27:50|30.35|27.71|30.51|27.87|30.53|27.89|30.35|27.71|0
1645784880000|2022-02-25 10:28:00|30.49|27.85|30.53|27.89|30.53|27.89|30.49|27.85|0
1645784890000|2022-02-25 10:28:10|30.49|27.85|30.33|27.69|30.49|27.85|30.33|27.69|0
1645784900000|2022-02-25 10:28:20|30.35|27.71|30.37|27.73|30.37|27.73|30.35|27.71|0
1645784910000|2022-02-25 10:28:30|30.26|27.62|30.23|27.59|30.33|27.69|30.23|27.59|0
1645784920000|2022-02-25 10:28:40|30.26|27.62|30.26|27.62|30.28|27.64|30.23|27.59|0
1645784930000|2022-02-25 10:28:50|30.23|27.59|30.19|27.55|30.23|27.59|30.19|27.55|0
1645784940000|2022-02-25 10:29:00|30.17|27.53|30.37|27.73|30.51|27.87|30.17|27.53|0
1645784950000|2022-02-25 10:29:10|30.23|27.59|30.03|27.39|30.23|27.59|30.03|27.39|0
1645784960000|2022-02-25 10:29:20|30.01|27.37|29.98|27.34|30.01|27.37|29.98|27.34|0
1645784970000|2022-02-25 10:29:30|30.01|27.37|30.01|27.37|30.05|27.41|30.01|27.37|0
1645784980000|2022-02-25 10:29:40|30|27.36|30.08|27.44|30.08|27.44|30|27.36|0
1645784990000|2022-02-25 10:29:50|30.14|27.5|30.12|27.48|30.16|27.52|30.12|27.48|0
1645785000000|2022-02-25 10:30:00|30.16|27.52|30.37|27.73|30.37|27.73|30.16|27.52|0
1645785010000|2022-02-25 10:30:10|30.33|27.69|30.38|27.74|30.38|27.74|30.28|27.64|0
1645785020000|2022-02-25 10:30:20|30.37|27.73|30.47|27.83|30.47|27.83|30.35|27.71|0
1645785030000|2022-02-25 10:30:30|30.51|27.87|30.44|27.8|30.51|27.87|30.44|27.8|0
1645785040000|2022-02-25 10:30:40|30.42|27.78|30.35|27.71|30.42|27.78|30.35|27.71|0
1645785050000|2022-02-25 10:30:50|30.33|27.69|30.56|27.92|30.56|27.92|30.33|27.69|0
1645785060000|2022-02-25 10:31:00|30.54|27.9|30.47|27.83|30.54|27.9|30.47|27.83|0
1645785070000|2022-02-25 10:31:10|30.54|27.9|30.44|27.8|30.62|27.98|30.44|27.8|0
1645785080000|2022-02-25 10:31:20|30.37|27.73|30.4|27.76|30.4|27.76|30.3|27.66|0
1645785090000|2022-02-25 10:31:30|30.37|27.73|30.44|27.8|30.44|27.8|30.37|27.73|0
1645785100000|2022-02-25 10:31:40|30.53|27.89|30.47|27.83|30.53|27.89|30.47|27.83|0
1645785110000|2022-02-25 10:31:50|30.56|27.92|30.67|28.03|30.7|28.06|30.56|27.92|0
1645785120000|2022-02-25 10:32:00|30.51|27.87|30.54|27.9|30.54|27.9|30.51|27.87|0
1645785130000|2022-02-25 10:32:10|30.53|27.89|30.38|27.74|30.53|27.89|30.38|27.74|0
1645785140000|2022-02-25 10:32:20|30.4|27.76|30.3|27.66|30.4|27.76|30.3|27.66|0
1645785150000|2022-02-25 10:32:30|30.28|27.64|30.3|27.66|30.3|27.66|30.26|27.62|0
1645785160000|2022-02-25 10:32:40|30.35|27.71|30.22|27.58|30.35|27.71|30.22|27.58|0
1645785170000|2022-02-25 10:32:50|30.26|27.62|30.26|27.62|30.33|27.69|30.26|27.62|0
1645785180000|2022-02-25 10:33:00|30.33|27.69|30.33|27.69|30.33|27.69|30.3|27.66|0
1645785190000|2022-02-25 10:33:10|30.26|27.62|30.26|27.62|30.26|27.62|30.24|27.6|0
1645785200000|2022-02-25 10:33:20|30.3|27.66|30.22|27.58|30.3|27.66|30.22|27.58|0
1645785210000|2022-02-25 10:33:30|30.3|27.66|30.19|27.55|30.3|27.66|30.19|27.55|0
1645785220000|2022-02-25 10:33:40|30.21|27.57|30.22|27.58|30.28|27.64|30.21|27.57|0
1645785230000|2022-02-25 10:33:50|30.21|27.57|30.12|27.48|30.26|27.62|30.12|27.48|0
1645785240000|2022-02-25 10:34:00|30.15|27.51|30.26|27.62|30.26|27.62|30.15|27.51|0
1645785250000|2022-02-25 10:34:10|30.33|27.69|30.28|27.64|30.33|27.69|30.28|27.64|0
1645785260000|2022-02-25 10:34:20|30.33|27.69|30.44|27.8|30.45|27.81|30.33|27.69|0
1645785270000|2022-02-25 10:34:30|30.4|27.76|30.29|27.65|30.4|27.76|30.29|27.65|0
1645785280000|2022-02-25 10:34:40|30.31|27.67|30.22|27.58|30.31|27.67|30.22|27.58|0
1645785290000|2022-02-25 10:34:50|30.19|27.55|30.12|27.48|30.19|27.55|30.12|27.48|0
1645785300000|2022-02-25 10:35:00|30.15|27.51|30.1|27.46|30.15|27.51|30.1|27.46|0
1645785310000|2022-02-25 10:35:10|30.14|27.5|30.19|27.55|30.19|27.55|30.14|27.5|0
1645785320000|2022-02-25 10:35:20|30.15|27.51|30.12|27.48|30.15|27.51|30.12|27.48|0
1645785330000|2022-02-25 10:35:30|30.08|27.44|30.1|27.46|30.1|27.46|30.05|27.41|0
1645785340000|2022-02-25 10:35:40|30.12|27.48|30.29|27.65|30.29|27.65|30.12|27.48|0
1645785350000|2022-02-25 10:35:50|30.31|27.67|30.26|27.62|30.35|27.71|30.26|27.62|0
1645785360000|2022-02-25 10:36:00|30.22|27.58|30.26|27.62|30.26|27.62|30.22|27.58|0
1645785370000|2022-02-25 10:36:10|30.24|27.6|30.29|27.65|30.29|27.65|30.24|27.6|0
1645785380000|2022-02-25 10:36:20|30.26|27.62|30.19|27.55|30.26|27.62|30.19|27.55|0
1645785390000|2022-02-25 10:36:30|30.29|27.65|30.37|27.73|30.37|27.73|30.29|27.65|0
1645785400000|2022-02-25 10:36:40|30.33|27.69|30.31|27.67|30.33|27.69|30.29|27.65|0
1645785410000|2022-02-25 10:36:50|30.38|27.74|30.35|27.71|30.4|27.76|30.35|27.71|0
1645785420000|2022-02-25 10:37:00|30.37|27.73|30.31|27.67|30.37|27.73|30.31|27.67|0
1645785430000|2022-02-25 10:37:10|30.28|27.64|30.42|27.78|30.42|27.78|30.28|27.64|0
1645785440000|2022-02-25 10:37:20|30.36|27.72|30.35|27.71|30.36|27.72|30.33|27.69|0
1645785450000|2022-02-25 10:37:30|30.4|27.76|30.52|27.88|30.52|27.88|30.4|27.76|0
1645785460000|2022-02-25 10:37:40|30.51|27.87|30.58|27.94|30.58|27.94|30.51|27.87|0
1645785470000|2022-02-25 10:37:50|30.61|27.97|30.58|27.94|30.61|27.97|30.54|27.9|0
1645785480000|2022-02-25 10:38:00|30.54|27.9|30.58|27.94|30.61|27.97|30.54|27.9|0
1645785490000|2022-02-25 10:38:10|30.51|27.87|30.61|27.97|30.61|27.97|30.51|27.87|0
1645785500000|2022-02-25 10:38:20|30.7|28.06|30.72|28.08|30.72|28.08|30.7|28.06|0
1645785510000|2022-02-25 10:38:30|30.76|28.12|30.86|28.22|30.86|28.22|30.76|28.12|0
1645785520000|2022-02-25 10:38:40|30.83|28.19|30.79|28.15|30.83|28.19|30.79|28.15|0
1645785530000|2022-02-25 10:38:50|30.81|28.17|30.83|28.19|30.83|28.19|30.79|28.15|0
1645785540000|2022-02-25 10:39:00|30.81|28.17|30.79|28.15|30.84|28.2|30.79|28.15|0
1645785550000|2022-02-25 10:39:10|30.76|28.12|30.68|28.04|30.76|28.12|30.68|28.04|0
1645785560000|2022-02-25 10:39:20|30.63|27.99|30.54|27.9|30.63|27.99|30.54|27.9|0
1645785570000|2022-02-25 10:39:30|30.52|27.88|30.51|27.87|30.54|27.9|30.47|27.83|0
1645785580000|2022-02-25 10:39:40|30.54|27.9|30.51|27.87|30.54|27.9|30.44|27.8|0
1645785590000|2022-02-25 10:39:50|30.49|27.85|30.45|27.81|30.51|27.87|30.45|27.81|0
1645785600000|2022-02-25 10:40:00|30.47|27.83|30.49|27.85|30.49|27.85|30.44|27.8|0
1645785610000|2022-02-25 10:40:10|30.47|27.83|30.4|27.76|30.49|27.85|30.4|27.76|0
1645785620000|2022-02-25 10:40:20|30.45|27.81|30.4|27.76|30.47|27.83|30.4|27.76|0
1645785630000|2022-02-25 10:40:30|30.36|27.72|30.33|27.69|30.36|27.72|30.33|27.69|0
1645785650000|2022-02-25 10:40:50|30.29|27.65|30.27|27.63|30.29|27.65|30.27|27.63|0
1645785660000|2022-02-25 10:41:00|30.29|27.65|30.22|27.58|30.29|27.65|30.19|27.55|0
1645785670000|2022-02-25 10:41:10|30.15|27.51|29.94|27.3|30.15|27.51|29.94|27.3|0
1645785680000|2022-02-25 10:41:20|29.92|27.28|29.87|27.23|29.92|27.28|29.87|27.23|0
1645785690000|2022-02-25 10:41:30|29.84|27.2|29.87|27.23|29.87|27.23|29.84|27.2|0
1645785700000|2022-02-25 10:41:40|29.84|27.2|29.77|27.13|29.84|27.2|29.77|27.13|0
1645785710000|2022-02-25 10:41:50|29.78|27.14|29.7|27.06|29.78|27.14|29.7|27.06|0
1645785720000|2022-02-25 10:42:00|29.63|26.99|29.7|27.06|29.7|27.06|29.63|26.99|0
1645785730000|2022-02-25 10:42:10|29.73|27.09|29.75|27.11|29.75|27.11|29.73|27.09|0
1645785740000|2022-02-25 10:42:20|29.73|27.09|29.77|27.13|29.8|27.16|29.73|27.09|0
1645785750000|2022-02-25 10:42:30|29.8|27.16|29.7|27.06|29.8|27.16|29.7|27.06|0
1645785760000|2022-02-25 10:42:40|29.71|27.07|29.7|27.06|29.75|27.11|29.7|27.06|0
1645785770000|2022-02-25 10:42:50|29.73|27.09|29.87|27.23|29.91|27.27|29.66|27.02|0
1645785780000|2022-02-25 10:43:00|29.91|27.27|29.85|27.21|29.91|27.27|29.85|27.21|0
1645785790000|2022-02-25 10:43:10|29.84|27.2|29.87|27.23|29.87|27.23|29.84|27.2|0
1645785800000|2022-02-25 10:43:20|29.91|27.27|29.89|27.25|29.91|27.27|29.85|27.21|0
1645785810000|2022-02-25 10:43:30|29.84|27.2|29.92|27.28|29.92|27.28|29.84|27.2|0
1645785820000|2022-02-25 10:43:40|29.94|27.3|30.01|27.37|30.01|27.37|29.89|27.25|0
1645785830000|2022-02-25 10:43:50|29.94|27.3|29.91|27.27|29.98|27.34|29.91|27.27|0
1645785840000|2022-02-25 10:44:00|29.94|27.3|30.01|27.37|30.01|27.37|29.94|27.3|0
1645785850000|2022-02-25 10:44:10|29.99|27.35|30.08|27.44|30.08|27.44|29.94|27.3|0
1645785860000|2022-02-25 10:44:20|30.01|27.37|29.91|27.27|30.01|27.37|29.91|27.27|0
1645785870000|2022-02-25 10:44:30|29.92|27.28|29.98|27.34|29.98|27.34|29.92|27.28|0
1645785880000|2022-02-25 10:44:40|30.01|27.37|29.94|27.3|30.06|27.42|29.94|27.3|0
1645785890000|2022-02-25 10:44:50|30.01|27.37|30.01|27.37|30.05|27.41|30.01|27.37|0
1645785900000|2022-02-25 10:45:00|30.03|27.39|29.98|27.34|30.03|27.39|29.98|27.34|0
1645785910000|2022-02-25 10:45:10|29.99|27.35|29.82|27.18|29.99|27.35|29.82|27.18|0
1645785920000|2022-02-25 10:45:20|29.8|27.16|29.84|27.2|29.84|27.2|29.8|27.16|0
1645785930000|2022-02-25 10:45:30|29.8|27.16|29.84|27.2|29.84|27.2|29.8|27.16|0
1645785940000|2022-02-25 10:45:40|29.87|27.23|29.87|27.23|29.87|27.23|29.85|27.21|0
1645785950000|2022-02-25 10:45:50|29.8|27.16|29.82|27.18|29.84|27.2|29.8|27.16|0
1645785960000|2022-02-25 10:46:00|29.84|27.2|29.8|27.16|29.84|27.2|29.8|27.16|0
1645785970000|2022-02-25 10:46:10|29.82|27.18|29.8|27.16|29.84|27.2|29.8|27.16|0
1645785980000|2022-02-25 10:46:20|29.77|27.13|29.87|27.23|29.9|27.26|29.77|27.13|0
1645785990000|2022-02-25 10:46:30|29.77|27.13|29.82|27.18|29.82|27.18|29.77|27.13|0
1645786000000|2022-02-25 10:46:40|29.8|27.16|29.71|27.07|29.8|27.16|29.71|27.07|0
1645786010000|2022-02-25 10:46:50|29.73|27.09|29.8|27.16|29.8|27.16|29.7|27.06|0
1645786020000|2022-02-25 10:47:00|29.83|27.19|29.7|27.06|29.83|27.19|29.7|27.06|0
1645786030000|2022-02-25 10:47:10|29.66|27.02|29.73|27.09|29.73|27.09|29.66|27.02|0
1645786040000|2022-02-25 10:47:20|29.66|27.02|29.52|26.88|29.66|27.02|29.52|26.88|0
1645786050000|2022-02-25 10:47:30|29.59|26.95|29.56|26.92|29.59|26.95|29.52|26.88|0
1645786060000|2022-02-25 10:47:40|29.61|26.97|29.66|27.02|29.66|27.02|29.61|26.97|0
1645786070000|2022-02-25 10:47:50|29.63|26.99|29.57|26.93|29.63|26.99|29.56|26.92|0
1645786080000|2022-02-25 10:48:00|29.59|26.95|29.52|26.88|29.59|26.95|29.52|26.88|0
1645786090000|2022-02-25 10:48:10|29.54|26.9|29.56|26.92|29.63|26.99|29.54|26.9|0
1645786100000|2022-02-25 10:48:20|29.52|26.88|29.61|26.97|29.61|26.97|29.52|26.88|0
1645786110000|2022-02-25 10:48:30|29.59|26.95|29.61|26.97|29.61|26.97|29.59|26.95|0
1645786120000|2022-02-25 10:48:40|29.63|26.99|29.56|26.92|29.63|26.99|29.56|26.92|0
1645786130000|2022-02-25 10:48:50|29.59|26.95|29.61|26.97|29.66|27.02|29.59|26.95|0
1645786140000|2022-02-25 10:49:00|29.63|26.99|29.69|27.05|29.69|27.05|29.59|26.95|0
1645786150000|2022-02-25 10:49:10|29.73|27.09|29.73|27.09|29.73|27.09|29.73|27.09|0
1645786160000|2022-02-25 10:49:20|29.71|27.07|29.9|27.26|29.9|27.26|29.71|27.07|0
1645786170000|2022-02-25 10:49:30|29.85|27.21|29.96|27.32|29.96|27.32|29.85|27.21|0
1645786180000|2022-02-25 10:49:40|29.97|27.33|29.9|27.26|29.97|27.33|29.9|27.26|0
1645786190000|2022-02-25 10:49:50|29.87|27.23|29.78|27.14|29.87|27.23|29.78|27.14|0
1645786200000|2022-02-25 10:50:00|29.8|27.16|29.66|27.02|29.8|27.16|29.66|27.02|0
1645786210000|2022-02-25 10:50:10|29.63|26.99|29.64|27|29.64|27|29.63|26.99|0
1645786220000|2022-02-25 10:50:20|29.66|27.02|29.73|27.09|29.73|27.09|29.66|27.02|0
1645786230000|2022-02-25 10:50:30|29.75|27.11|29.76|27.12|29.8|27.16|29.75|27.11|0
1645786240000|2022-02-25 10:50:40|29.83|27.19|29.8|27.16|29.83|27.19|29.8|27.16|0
1645786250000|2022-02-25 10:50:50|29.83|27.19|29.8|27.16|29.83|27.19|29.76|27.12|0
1645786260000|2022-02-25 10:51:00|29.89|27.25|29.83|27.19|29.89|27.25|29.8|27.16|0
1645786270000|2022-02-25 10:51:10|29.8|27.16|29.8|27.16|29.87|27.23|29.8|27.16|0
1645786280000|2022-02-25 10:51:20|29.78|27.14|29.78|27.14|29.78|27.14|29.78|27.14|0
1645786290000|2022-02-25 10:51:30|29.8|27.16|29.76|27.12|29.8|27.16|29.69|27.05|0
1645786300000|2022-02-25 10:51:40|29.83|27.19|29.89|27.25|29.89|27.25|29.8|27.16|0
1645786310000|2022-02-25 10:51:50|29.94|27.3|29.76|27.12|29.94|27.3|29.76|27.12|0
1645786320000|2022-02-25 10:52:00|29.8|27.16|29.76|27.12|29.8|27.16|29.76|27.12|0
1645786330000|2022-02-25 10:52:10|29.73|27.09|29.9|27.26|29.9|27.26|29.73|27.09|0
1645786340000|2022-02-25 10:52:20|29.94|27.3|29.9|27.26|29.97|27.33|29.9|27.26|0
1645786350000|2022-02-25 10:52:30|29.94|27.3|29.97|27.33|29.97|27.33|29.94|27.3|0
1645786360000|2022-02-25 10:52:40|29.94|27.3|29.94|27.3|29.95|27.31|29.94|27.3|0
1645786370000|2022-02-25 10:52:50|29.87|27.23|29.87|27.23|29.88|27.24|29.87|27.23|0
1645786380000|2022-02-25 10:53:00|29.9|27.26|29.94|27.3|29.94|27.3|29.9|27.26|0
1645786390000|2022-02-25 10:53:10|29.87|27.23|29.87|27.23|29.87|27.23|29.83|27.19|0
1645786400000|2022-02-25 10:53:20|29.9|27.26|29.97|27.33|29.97|27.33|29.9|27.26|0
1645786410000|2022-02-25 10:53:30|29.9|27.26|29.97|27.33|29.97|27.33|29.9|27.26|0
1645786420000|2022-02-25 10:53:40|29.95|27.31|29.95|27.31|30.02|27.38|29.95|27.31|0
1645786430000|2022-02-25 10:53:50|29.97|27.33|29.97|27.33|30.01|27.37|29.97|27.33|0
1645786440000|2022-02-25 10:54:00|30.01|27.37|30.01|27.37|30.01|27.37|29.95|27.31|0
1645786450000|2022-02-25 10:54:10|30.08|27.44|30.04|27.4|30.11|27.47|30.02|27.38|0
1645786460000|2022-02-25 10:54:20|29.97|27.33|29.97|27.33|30.01|27.37|29.97|27.33|0
1645786470000|2022-02-25 10:54:30|29.94|27.3|29.97|27.33|29.97|27.33|29.94|27.3|0
1645786480000|2022-02-25 10:54:40|30.01|27.37|29.97|27.33|30.01|27.37|29.97|27.33|0
1645786490000|2022-02-25 10:54:50|30.04|27.4|30.02|27.38|30.08|27.44|30.02|27.38|0
1645786500000|2022-02-25 10:55:00|30.04|27.4|30.02|27.38|30.04|27.4|30.01|27.37|0
1645786510000|2022-02-25 10:55:10|30.01|27.37|29.97|27.33|30.01|27.37|29.97|27.33|0
1645786520000|2022-02-25 10:55:20|29.94|27.3|29.95|27.31|29.95|27.31|29.94|27.3|0
1645786530000|2022-02-25 10:55:30|29.97|27.33|29.95|27.31|29.97|27.33|29.94|27.3|0
1645786540000|2022-02-25 10:55:40|29.87|27.23|29.88|27.24|29.9|27.26|29.87|27.23|0
1645786550000|2022-02-25 10:55:50|29.97|27.33|30.01|27.37|30.08|27.44|29.97|27.33|0
1645786560000|2022-02-25 10:56:00|29.95|27.31|29.97|27.33|29.97|27.33|29.87|27.23|0
1645786570000|2022-02-25 10:56:10|29.94|27.3|29.94|27.3|29.94|27.3|29.87|27.23|0
1645786580000|2022-02-25 10:56:20|29.88|27.24|29.92|27.28|29.92|27.28|29.88|27.24|0
1645786590000|2022-02-25 10:56:30|29.87|27.23|29.83|27.19|29.88|27.24|29.83|27.19|0
1645786600000|2022-02-25 10:56:40|29.87|27.23|29.95|27.31|29.99|27.35|29.87|27.23|0
1645786610000|2022-02-25 10:56:50|29.94|27.3|29.9|27.26|29.97|27.33|29.9|27.26|0
1645786620000|2022-02-25 10:57:00|29.8|27.16|29.81|27.17|29.83|27.19|29.8|27.16|0
1645786630000|2022-02-25 10:57:10|29.76|27.12|29.73|27.09|29.8|27.16|29.73|27.09|0
1645786650000|2022-02-25 10:57:30|29.76|27.12|29.8|27.16|29.8|27.16|29.76|27.12|0
1645786660000|2022-02-25 10:57:40|29.83|27.19|29.97|27.33|29.97|27.33|29.83|27.19|0
1645786670000|2022-02-25 10:57:50|29.99|27.35|29.99|27.35|30.01|27.37|29.97|27.33|0
1645786680000|2022-02-25 10:58:00|29.97|27.33|29.94|27.3|29.97|27.33|29.9|27.26|0
1645786690000|2022-02-25 10:58:10|29.9|27.26|30.01|27.37|30.01|27.37|29.9|27.26|0
1645786700000|2022-02-25 10:58:20|29.88|27.24|29.97|27.33|29.97|27.33|29.88|27.24|0
1645786710000|2022-02-25 10:58:30|29.94|27.3|30.01|27.37|30.01|27.37|29.9|27.26|0
1645786720000|2022-02-25 10:58:40|30.02|27.38|30.04|27.4|30.04|27.4|30.02|27.38|0
1645786730000|2022-02-25 10:58:50|30.08|27.44|29.94|27.3|30.08|27.44|29.9|27.26|0
1645786740000|2022-02-25 10:59:00|29.9|27.26|29.76|27.12|29.9|27.26|29.76|27.12|0
1645786750000|2022-02-25 10:59:10|29.73|27.09|29.8|27.16|29.8|27.16|29.73|27.09|0
1645786760000|2022-02-25 10:59:20|29.76|27.12|29.8|27.16|29.8|27.16|29.76|27.12|0
1645786770000|2022-02-25 10:59:30|29.95|27.31|30.01|27.37|30.01|27.37|29.95|27.31|0
1645786780000|2022-02-25 10:59:40|30.08|27.44|30.08|27.44|30.08|27.44|30.04|27.4|0
1645786800000|2022-02-25 11:00:00|30.02|27.38|30.04|27.4|30.08|27.44|30.02|27.38|0
1645786810000|2022-02-25 11:00:10|30.01|27.37|29.99|27.35|30.01|27.37|29.99|27.35|0
1645786820000|2022-02-25 11:00:20|29.97|27.33|29.8|27.16|29.97|27.33|29.8|27.16|0
1645786830000|2022-02-25 11:00:30|29.76|27.12|29.76|27.12|29.76|27.12|29.73|27.09|0
1645786840000|2022-02-25 11:00:40|29.74|27.1|29.73|27.09|29.74|27.1|29.73|27.09|0
1645786850000|2022-02-25 11:00:50|29.66|27.02|29.55|26.91|29.66|27.02|29.55|26.91|0
1645786860000|2022-02-25 11:01:00|29.52|26.88|29.45|26.81|29.52|26.88|29.41|26.77|0
1645786870000|2022-02-25 11:01:10|29.47|26.83|29.55|26.91|29.55|26.91|29.47|26.83|0
1645786880000|2022-02-25 11:01:20|29.52|26.88|29.45|26.81|29.53|26.89|29.45|26.81|0
1645786890000|2022-02-25 11:01:30|29.52|26.88|29.48|26.84|29.55|26.91|29.48|26.84|0
1645786900000|2022-02-25 11:01:40|29.55|26.91|29.55|26.91|29.59|26.95|29.55|26.91|0
1645786910000|2022-02-25 11:01:50|29.59|26.95|29.6|26.96|29.62|26.98|29.59|26.95|0
1645786920000|2022-02-25 11:02:00|29.57|26.93|29.52|26.88|29.57|26.93|29.52|26.88|0
1645786930000|2022-02-25 11:02:10|29.45|26.81|29.35|26.71|29.45|26.81|29.35|26.71|0
1645786940000|2022-02-25 11:02:20|29.31|26.67|29.31|26.67|29.31|26.67|29.31|26.67|0
1645786950000|2022-02-25 11:02:30|29.28|26.64|29.14|26.5|29.36|26.72|29.14|26.5|0
1645786960000|2022-02-25 11:02:40|29.1|26.46|29.1|26.46|29.1|26.46|29.05|26.41|0
1645786970000|2022-02-25 11:02:50|29.07|26.43|29.14|26.5|29.14|26.5|29.07|26.43|0
1645786980000|2022-02-25 11:03:00|29.1|26.46|29.14|26.5|29.17|26.53|29.1|26.46|0
1645786990000|2022-02-25 11:03:10|29.16|26.52|29.07|26.43|29.16|26.52|29.07|26.43|0
1645787000000|2022-02-25 11:03:20|29.04|26.4|29|26.36|29.07|26.43|29|26.36|0
1645787010000|2022-02-25 11:03:30|28.97|26.33|29.1|26.46|29.1|26.46|28.97|26.33|0
1645787020000|2022-02-25 11:03:40|29.07|26.43|29.14|26.5|29.14|26.5|29.07|26.43|0
1645787030000|2022-02-25 11:03:50|28.97|26.33|28.97|26.33|28.97|26.33|28.93|26.29|0
1645787040000|2022-02-25 11:04:00|28.93|26.29|29|26.36|29|26.36|28.93|26.29|0
1645787050000|2022-02-25 11:04:10|29.04|26.4|29.14|26.5|29.14|26.5|29.04|26.4|0
1645787060000|2022-02-25 11:04:20|29.17|26.53|29.1|26.46|29.17|26.53|29.07|26.43|0
1645787070000|2022-02-25 11:04:30|29.14|26.5|28.93|26.29|29.14|26.5|28.93|26.29|0
1645787080000|2022-02-25 11:04:40|28.87|26.23|28.66|26.02|28.87|26.23|28.66|26.02|0
1645787090000|2022-02-25 11:04:50|28.63|25.99|28.49|25.85|28.63|25.99|28.49|25.85|0
1645787100000|2022-02-25 11:05:00|28.46|25.82|28.46|25.82|28.53|25.89|28.46|25.82|0
1645787110000|2022-02-25 11:05:10|28.44|25.8|28.29|25.65|28.44|25.8|28.29|25.65|0
1645787120000|2022-02-25 11:05:20|28.33|25.69|28.39|25.75|28.43|25.79|28.33|25.69|0
1645787130000|2022-02-25 11:05:30|28.46|25.82|28.43|25.79|28.49|25.85|28.43|25.79|0
1645787140000|2022-02-25 11:05:40|28.36|25.72|28.23|25.59|28.36|25.72|28.23|25.59|0
1645787150000|2022-02-25 11:05:50|28.18|25.54|28.13|25.49|28.18|25.54|28.13|25.49|0
1645787160000|2022-02-25 11:06:00|28.16|25.52|28.06|25.42|28.16|25.52|28.03|25.39|0
1645787170000|2022-02-25 11:06:10|27.96|25.32|27.86|25.22|27.98|25.34|27.86|25.22|0
1645787180000|2022-02-25 11:06:20|27.89|25.25|27.76|25.12|27.89|25.25|27.73|25.09|0
1645787190000|2022-02-25 11:06:30|27.7|25.06|27.65|25.01|27.7|25.06|27.63|24.99|0
1645787200000|2022-02-25 11:06:40|27.7|25.06|27.96|25.32|27.96|25.32|27.7|25.06|0
1645787210000|2022-02-25 11:06:50|27.84|25.2|27.86|25.22|27.93|25.29|27.84|25.2|0
1645787220000|2022-02-25 11:07:00|27.73|25.09|27.63|24.99|27.73|25.09|27.63|24.99|0
1645787230000|2022-02-25 11:07:10|27.56|24.92|27.53|24.89|27.56|24.92|27.5|24.86|0
1645787240000|2022-02-25 11:07:20|27.56|24.92|27.66|25.02|27.71|25.07|27.56|24.92|0
1645787250000|2022-02-25 11:07:30|27.6|24.96|27.78|25.14|27.78|25.14|27.6|24.96|0
1645787260000|2022-02-25 11:07:40|27.76|25.12|27.79|25.15|27.79|25.15|27.73|25.09|0
1645787270000|2022-02-25 11:07:50|27.86|25.22|27.96|25.32|27.96|25.32|27.83|25.19|0
1645787280000|2022-02-25 11:08:00|27.93|25.29|27.86|25.22|27.96|25.32|27.86|25.22|0
1645787290000|2022-02-25 11:08:10|27.79|25.15|27.86|25.22|27.86|25.22|27.79|25.15|0
1645787300000|2022-02-25 11:08:20|27.89|25.25|27.89|25.25|27.89|25.25|27.83|25.19|0
1645787310000|2022-02-25 11:08:30|27.93|25.29|28.06|25.42|28.06|25.42|27.93|25.29|0
1645787320000|2022-02-25 11:08:40|28.04|25.4|27.93|25.29|28.09|25.45|27.93|25.29|0
1645787330000|2022-02-25 11:08:50|27.96|25.32|28.03|25.39|28.03|25.39|27.96|25.32|0
1645787340000|2022-02-25 11:09:00|27.96|25.32|28.09|25.45|28.09|25.45|27.93|25.29|0
1645787350000|2022-02-25 11:09:10|28.12|25.48|28.09|25.45|28.12|25.48|28.06|25.42|0
1645787360000|2022-02-25 11:09:20|28.12|25.48|28.26|25.62|28.26|25.62|28.12|25.48|0
1645787370000|2022-02-25 11:09:30|28.22|25.58|28.27|25.63|28.31|25.67|28.22|25.58|0
1645787380000|2022-02-25 11:09:40|28.22|25.58|28.32|25.68|28.32|25.68|28.22|25.58|0
1645787390000|2022-02-25 11:09:50|28.36|25.72|28.29|25.65|28.36|25.72|28.29|25.65|0
1645787400000|2022-02-25 11:10:00|28.24|25.6|28.22|25.58|28.24|25.6|28.16|25.52|0
1645787410000|2022-02-25 11:10:10|28.26|25.62|28.34|25.7|28.46|25.82|28.26|25.62|0
1645787420000|2022-02-25 11:10:20|28.43|25.79|28.46|25.82|28.47|25.83|28.43|25.79|0
1645787430000|2022-02-25 11:10:30|28.47|25.83|28.46|25.82|28.47|25.83|28.46|25.82|0
1645787440000|2022-02-25 11:10:40|28.49|25.85|28.49|25.85|28.49|25.85|28.43|25.79|0
1645787450000|2022-02-25 11:10:50|28.56|25.92|28.56|25.92|28.59|25.95|28.56|25.92|0
1645787460000|2022-02-25 11:11:00|28.59|25.95|28.49|25.85|28.59|25.95|28.49|25.85|0
1645787470000|2022-02-25 11:11:10|28.46|25.82|28.46|25.82|28.46|25.82|28.46|25.82|0
1645787480000|2022-02-25 11:11:20|28.49|25.85|28.64|26|28.66|26.02|28.49|25.85|0
1645787490000|2022-02-25 11:11:30|28.63|25.99|28.66|26.02|28.66|26.02|28.56|25.92|0
1645787500000|2022-02-25 11:11:40|28.73|26.09|28.59|25.95|28.73|26.09|28.59|25.95|0
1645787510000|2022-02-25 11:11:50|28.56|25.92|28.46|25.82|28.56|25.92|28.46|25.82|0
1645787520000|2022-02-25 11:12:00|28.42|25.78|28.59|25.95|28.59|25.95|28.42|25.78|0
1645787530000|2022-02-25 11:12:10|28.51|25.87|28.59|25.95|28.59|25.95|28.51|25.87|0
1645787540000|2022-02-25 11:12:20|28.56|25.92|28.59|25.95|28.59|25.95|28.56|25.92|0
1645787550000|2022-02-25 11:12:30|28.63|25.99|28.56|25.92|28.63|25.99|28.56|25.92|0
1645787560000|2022-02-25 11:12:40|28.61|25.97|28.53|25.89|28.61|25.97|28.53|25.89|0
1645787570000|2022-02-25 11:12:50|28.49|25.85|28.53|25.89|28.53|25.89|28.49|25.85|0
1645787580000|2022-02-25 11:13:00|28.56|25.92|28.68|26.04|28.73|26.09|28.56|25.92|0
1645787590000|2022-02-25 11:13:10|28.69|26.05|28.46|25.82|28.69|26.05|28.46|25.82|0
1645787600000|2022-02-25 11:13:20|28.42|25.78|28.42|25.78|28.44|25.8|28.42|25.78|0
1645787610000|2022-02-25 11:13:30|28.39|25.75|28.32|25.68|28.39|25.75|28.32|25.68|0
1645787620000|2022-02-25 11:13:40|28.34|25.7|28.22|25.58|28.37|25.73|28.22|25.58|0
1645787630000|2022-02-25 11:13:50|28.26|25.62|28.34|25.7|28.34|25.7|28.26|25.62|0
1645787640000|2022-02-25 11:14:00|28.31|25.67|28.37|25.73|28.39|25.75|28.31|25.67|0
1645787650000|2022-02-25 11:14:10|28.42|25.78|28.57|25.93|28.57|25.93|28.42|25.78|0
1645787660000|2022-02-25 11:14:20|28.49|25.85|28.49|25.85|28.54|25.9|28.49|25.85|0
1645787670000|2022-02-25 11:14:30|28.52|25.88|28.59|25.95|28.59|25.95|28.52|25.88|0
1645787680000|2022-02-25 11:14:40|28.68|26.04|28.63|25.99|28.68|26.04|28.59|25.95|0
1645787690000|2022-02-25 11:14:50|28.68|26.04|28.64|26|28.68|26.04|28.63|25.99|0
1645787700000|2022-02-25 11:15:00|28.61|25.97|28.52|25.88|28.61|25.97|28.51|25.87|0
1645787710000|2022-02-25 11:15:10|28.49|25.85|28.52|25.88|28.52|25.88|28.49|25.85|0
1645787720000|2022-02-25 11:15:20|28.49|25.85|28.49|25.85|28.49|25.85|28.49|25.85|0
1645787730000|2022-02-25 11:15:30|28.51|25.87|28.56|25.92|28.56|25.92|28.51|25.87|0
1645787740000|2022-02-25 11:15:40|28.54|25.9|28.46|25.82|28.54|25.9|28.46|25.82|0
1645787750000|2022-02-25 11:15:50|28.51|25.87|28.52|25.88|28.52|25.88|28.49|25.85|0
1645787760000|2022-02-25 11:16:00|28.51|25.87|28.39|25.75|28.51|25.87|28.39|25.75|0
1645787770000|2022-02-25 11:16:10|28.41|25.77|28.42|25.78|28.42|25.78|28.41|25.77|0
1645787780000|2022-02-25 11:16:20|28.49|25.85|28.41|25.77|28.52|25.88|28.41|25.77|0
1645787790000|2022-02-25 11:16:30|28.39|25.75|28.29|25.65|28.39|25.75|28.29|25.65|0
1645787800000|2022-02-25 11:16:40|28.36|25.72|28.32|25.68|28.36|25.72|28.27|25.63|0
1645787810000|2022-02-25 11:16:50|28.31|25.67|28.12|25.48|28.31|25.67|28.12|25.48|0
1645787820000|2022-02-25 11:17:00|28.06|25.42|28.06|25.42|28.06|25.42|28.04|25.4|0
1645787830000|2022-02-25 11:17:10|28.02|25.38|27.92|25.28|28.02|25.38|27.92|25.28|0
1645787840000|2022-02-25 11:17:20|27.94|25.3|28.14|25.5|28.14|25.5|27.94|25.3|0
1645787850000|2022-02-25 11:17:30|28.19|25.55|28.29|25.65|28.29|25.65|28.19|25.55|0
1645787860000|2022-02-25 11:17:40|28.26|25.62|28.19|25.55|28.26|25.62|28.19|25.55|0
1645787870000|2022-02-25 11:17:50|28.22|25.58|28.24|25.6|28.29|25.65|28.22|25.58|0
1645787880000|2022-02-25 11:18:00|28.26|25.62|28.41|25.77|28.42|25.78|28.26|25.62|0
1645787890000|2022-02-25 11:18:10|28.39|25.75|28.34|25.7|28.39|25.75|28.34|25.7|0
1645787900000|2022-02-25 11:18:20|28.32|25.68|28.44|25.8|28.44|25.8|28.32|25.68|0
1645787910000|2022-02-25 11:18:30|28.46|25.82|28.32|25.68|28.46|25.82|28.32|25.68|0
1645787920000|2022-02-25 11:18:40|28.36|25.72|28.32|25.68|28.36|25.72|28.32|25.68|0
1645787930000|2022-02-25 11:18:50|28.29|25.65|28.46|25.82|28.46|25.82|28.29|25.65|0
1645787940000|2022-02-25 11:19:00|28.49|25.85|28.42|25.78|28.54|25.9|28.42|25.78|0
1645787950000|2022-02-25 11:19:10|28.39|25.75|28.42|25.78|28.42|25.78|28.39|25.75|0
1645787960000|2022-02-25 11:19:20|28.44|25.8|28.49|25.85|28.49|25.85|28.42|25.78|0
1645787970000|2022-02-25 11:19:30|28.51|25.87|28.57|25.93|28.57|25.93|28.51|25.87|0
1645787980000|2022-02-25 11:19:40|28.51|25.87|28.47|25.83|28.51|25.87|28.46|25.82|0
1645787990000|2022-02-25 11:19:50|28.42|25.78|28.47|25.83|28.47|25.83|28.42|25.78|0
1645788000000|2022-02-25 11:20:00|28.52|25.88|28.59|25.95|28.59|25.95|28.52|25.88|0
1645788010000|2022-02-25 11:20:10|28.54|25.9|28.44|25.8|28.54|25.9|28.44|25.8|0
1645788020000|2022-02-25 11:20:20|28.47|25.83|28.49|25.85|28.54|25.9|28.46|25.82|0
1645788030000|2022-02-25 11:20:30|28.42|25.78|28.46|25.82|28.51|25.87|28.42|25.78|0
1645788040000|2022-02-25 11:20:40|28.49|25.85|28.44|25.8|28.49|25.85|28.44|25.8|0
1645788050000|2022-02-25 11:20:50|28.46|25.82|28.37|25.73|28.46|25.82|28.37|25.73|0
1645788060000|2022-02-25 11:21:00|28.32|25.68|28.39|25.75|28.39|25.75|28.32|25.68|0
1645788070000|2022-02-25 11:21:10|28.42|25.78|28.4|25.76|28.42|25.78|28.4|25.76|0
1645788080000|2022-02-25 11:21:20|28.42|25.78|28.32|25.68|28.42|25.78|28.32|25.68|0
1645788090000|2022-02-25 11:21:30|28.36|25.72|28.35|25.71|28.4|25.76|28.35|25.71|0
1645788100000|2022-02-25 11:21:40|28.34|25.7|28.32|25.68|28.34|25.7|28.32|25.68|0
1645788110000|2022-02-25 11:21:50|28.29|25.65|28.29|25.65|28.32|25.68|28.29|25.65|0
1645788120000|2022-02-25 11:22:00|28.3|25.66|28.29|25.65|28.35|25.71|28.29|25.65|0
1645788130000|2022-02-25 11:22:10|28.35|25.71|28.42|25.78|28.49|25.85|28.35|25.71|0
1645788140000|2022-02-25 11:22:20|28.39|25.75|28.4|25.76|28.42|25.78|28.39|25.75|0
1645788150000|2022-02-25 11:22:30|28.39|25.75|28.37|25.73|28.39|25.75|28.35|25.71|0
1645788160000|2022-02-25 11:22:40|28.35|25.71|28.39|25.75|28.39|25.75|28.35|25.71|0
1645788170000|2022-02-25 11:22:50|28.37|25.73|28.52|25.88|28.52|25.88|28.37|25.73|0
1645788180000|2022-02-25 11:23:00|28.56|25.92|28.5|25.86|28.57|25.93|28.5|25.86|0
1645788190000|2022-02-25 11:23:10|28.52|25.88|28.56|25.92|28.59|25.95|28.52|25.88|0
1645788200000|2022-02-25 11:23:20|28.52|25.88|28.56|25.92|28.56|25.92|28.52|25.88|0
1645788210000|2022-02-25 11:23:30|28.61|25.97|28.47|25.83|28.61|25.97|28.44|25.8|0
1645788220000|2022-02-25 11:23:40|28.44|25.8|28.32|25.68|28.44|25.8|28.32|25.68|0
1645788230000|2022-02-25 11:23:50|28.29|25.65|28.3|25.66|28.3|25.66|28.29|25.65|0
1645788240000|2022-02-25 11:24:00|28.29|25.65|28.39|25.75|28.39|25.75|28.29|25.65|0
1645788250000|2022-02-25 11:24:10|28.35|25.71|28.22|25.58|28.35|25.71|28.22|25.58|0
1645788260000|2022-02-25 11:24:20|28.37|25.73|28.45|25.81|28.45|25.81|28.37|25.73|0
1645788270000|2022-02-25 11:24:30|28.42|25.78|28.35|25.71|28.42|25.78|28.35|25.71|0
1645788280000|2022-02-25 11:24:40|28.37|25.73|28.47|25.83|28.47|25.83|28.37|25.73|0
1645788290000|2022-02-25 11:24:50|29.13|26.49|29.03|26.39|29.13|26.49|28.96|26.32|0
1645788300000|2022-02-25 11:25:00|28.66|26.02|28.39|25.75|28.66|26.02|28.39|25.75|0
1645788310000|2022-02-25 11:25:10|28.57|25.93|28.29|25.65|28.62|25.98|28.29|25.65|0
1645788320000|2022-02-25 11:25:20|28.5|25.86|28.5|25.86|28.5|25.86|28.39|25.75|0
1645788330000|2022-02-25 11:25:30|28.56|25.92|28.66|26.02|28.66|26.02|28.52|25.88|0
1645788340000|2022-02-25 11:25:40|28.49|25.85|28.52|25.88|28.52|25.88|28.49|25.85|0
1645788350000|2022-02-25 11:25:50|28.56|25.92|28.69|26.05|28.69|26.05|28.52|25.88|0
1645788360000|2022-02-25 11:26:00|28.66|26.02|28.45|25.81|28.76|26.12|28.45|25.81|0
1645788370000|2022-02-25 11:26:10|28.62|25.98|28.72|26.08|28.72|26.08|28.62|25.98|0
1645788380000|2022-02-25 11:26:20|28.59|25.95|28.76|26.12|28.76|26.12|28.56|25.92|0
1645788390000|2022-02-25 11:26:30|28.79|26.15|28.77|26.13|28.79|26.15|28.76|26.12|0
1645788400000|2022-02-25 11:26:40|28.66|26.02|28.59|25.95|28.66|26.02|28.59|25.95|0
1645788410000|2022-02-25 11:26:50|28.49|25.85|28.52|25.88|28.52|25.88|28.49|25.85|0
1645788420000|2022-02-25 11:27:00|28.59|25.95|28.66|26.02|28.66|26.02|28.59|25.95|0
1645788430000|2022-02-25 11:27:10|28.72|26.08|28.76|26.12|28.83|26.19|28.72|26.08|0
1645788440000|2022-02-25 11:27:20|28.93|26.29|28.72|26.08|28.93|26.29|28.72|26.08|0
1645788450000|2022-02-25 11:27:30|28.69|26.05|28.76|26.12|28.76|26.12|28.69|26.05|0
1645788460000|2022-02-25 11:27:40|28.79|26.15|28.79|26.15|28.83|26.19|28.79|26.15|0
1645788470000|2022-02-25 11:27:50|28.88|26.24|28.79|26.15|28.88|26.24|28.79|26.15|0
1645788480000|2022-02-25 11:28:00|28.84|26.2|28.76|26.12|28.84|26.2|28.76|26.12|0
1645788490000|2022-02-25 11:28:10|28.84|26.2|28.76|26.12|28.86|26.22|28.76|26.12|0
1645788500000|2022-02-25 11:28:20|28.81|26.17|28.88|26.24|28.89|26.25|28.79|26.15|0
1645788510000|2022-02-25 11:28:30|28.94|26.3|28.89|26.25|28.94|26.3|28.89|26.25|0
1645788520000|2022-02-25 11:28:40|28.96|26.32|29.2|26.56|29.2|26.56|28.96|26.32|0
1645788530000|2022-02-25 11:28:50|29.13|26.49|29.03|26.39|29.13|26.49|29.03|26.39|0
1645788540000|2022-02-25 11:29:00|29.08|26.44|29.27|26.63|29.35|26.71|29.08|26.44|0
1645788550000|2022-02-25 11:29:10|29.23|26.59|29.18|26.54|29.23|26.59|29.08|26.44|0
1645788560000|2022-02-25 11:29:20|29.2|26.56|29.27|26.63|29.3|26.66|29.2|26.56|0
1645788570000|2022-02-25 11:29:30|29.37|26.73|29.2|26.56|29.37|26.73|29.2|26.56|0
1645788580000|2022-02-25 11:29:40|29.3|26.66|29.3|26.66|29.3|26.66|29.27|26.63|0
1645788590000|2022-02-25 11:29:50|29.27|26.63|29.23|26.59|29.27|26.63|29.23|26.59|0
1645788600000|2022-02-25 11:30:00|29.06|26.42|29.1|26.46|29.1|26.46|29.06|26.42|0
1645788610000|2022-02-25 11:30:10|28.99|26.35|29.13|26.49|29.17|26.53|28.99|26.35|0
1645788620000|2022-02-25 11:30:20|29.23|26.59|29.25|26.61|29.3|26.66|29.23|26.59|0
1645788630000|2022-02-25 11:30:30|29.23|26.59|29.3|26.66|29.3|26.66|29.23|26.59|0
1645788640000|2022-02-25 11:30:40|29.13|26.49|29.06|26.42|29.13|26.49|29.06|26.42|0
1645788650000|2022-02-25 11:30:50|28.99|26.35|28.91|26.27|28.99|26.35|28.91|26.27|0
1645788660000|2022-02-25 11:31:00|28.89|26.25|28.86|26.22|28.89|26.25|28.86|26.22|0
1645788670000|2022-02-25 11:31:10|28.82|26.18|28.57|25.93|28.82|26.18|28.57|25.93|0
1645788680000|2022-02-25 11:31:20|28.49|25.85|28.52|25.88|28.52|25.88|28.45|25.81|0
1645788690000|2022-02-25 11:31:30|28.54|25.9|28.55|25.91|28.55|25.91|28.42|25.78|0
1645788700000|2022-02-25 11:31:40|28.45|25.81|28.52|25.88|28.52|25.88|28.45|25.81|0
1645788710000|2022-02-25 11:31:50|28.54|25.9|28.59|25.95|28.65|26.01|28.54|25.9|0
1645788720000|2022-02-25 11:32:00|28.65|26.01|28.84|26.2|28.84|26.2|28.59|25.95|0
1645788730000|2022-02-25 11:32:10|28.86|26.22|28.89|26.25|28.93|26.29|28.86|26.22|0
1645788740000|2022-02-25 11:32:20|28.93|26.29|29.08|26.44|29.08|26.44|28.93|26.29|0
1645788750000|2022-02-25 11:32:30|29.1|26.46|29.23|26.59|29.23|26.59|29.04|26.4|0
1645788760000|2022-02-25 11:32:40|29.3|26.66|29.3|26.66|29.35|26.71|29.3|26.66|0
1645788770000|2022-02-25 11:32:50|29.42|26.78|29.44|26.8|29.44|26.8|29.42|26.78|0
1645788780000|2022-02-25 11:33:00|29.58|26.94|29.53|26.89|29.58|26.94|29.51|26.87|0
1645788790000|2022-02-25 11:33:10|29.54|26.9|29.61|26.97|29.61|26.97|29.54|26.9|0
1645788800000|2022-02-25 11:33:20|29.59|26.95|29.53|26.89|29.59|26.95|29.47|26.83|0
1645788810000|2022-02-25 11:33:30|29.72|27.08|29.51|26.87|29.72|27.08|29.51|26.87|0
1645788820000|2022-02-25 11:33:40|29.47|26.83|29.39|26.75|29.47|26.83|29.39|26.75|0
1645788830000|2022-02-25 11:33:50|29.41|26.77|29.51|26.87|29.51|26.87|29.41|26.77|0
1645788840000|2022-02-25 11:34:00|29.61|26.97|29.58|26.94|29.65|27.01|29.58|26.94|0
1645788850000|2022-02-25 11:34:10|29.54|26.9|29.51|26.87|29.54|26.9|29.44|26.8|0
1645788860000|2022-02-25 11:34:20|29.47|26.83|29.58|26.94|29.58|26.94|29.44|26.8|0
1645788870000|2022-02-25 11:34:30|29.54|26.9|29.58|26.94|29.61|26.97|29.54|26.9|0
1645788880000|2022-02-25 11:34:40|29.53|26.89|29.53|26.89|29.54|26.9|29.49|26.85|0
1645788890000|2022-02-25 11:34:50|29.54|26.9|29.54|26.9|29.54|26.9|29.53|26.89|0
1645788900000|2022-02-25 11:35:00|29.51|26.87|29.44|26.8|29.51|26.87|29.44|26.8|0
1645788910000|2022-02-25 11:35:10|29.4|26.76|29.37|26.73|29.4|26.76|29.35|26.71|0
1645788920000|2022-02-25 11:35:20|29.34|26.7|29.34|26.7|29.34|26.7|29.3|26.66|0
1645788930000|2022-02-25 11:35:30|29.4|26.76|29.26|26.62|29.4|26.76|29.26|26.62|0
1645788940000|2022-02-25 11:35:40|29.23|26.59|29.3|26.66|29.33|26.69|29.23|26.59|0
1645788950000|2022-02-25 11:35:50|29.33|26.69|29.3|26.66|29.33|26.69|29.3|26.66|0
1645788960000|2022-02-25 11:36:00|29.24|26.6|29.28|26.64|29.28|26.64|29.19|26.55|0
1645788970000|2022-02-25 11:36:10|29.3|26.66|29.21|26.57|29.3|26.66|29.19|26.55|0
1645788980000|2022-02-25 11:36:20|29.28|26.64|29.28|26.64|29.28|26.64|29.24|26.6|0
1645788990000|2022-02-25 11:36:30|29.24|26.6|29.24|26.6|29.26|26.62|29.23|26.59|0
1645789000000|2022-02-25 11:36:40|29.23|26.59|29.23|26.59|29.23|26.59|29.19|26.55|0
1645789010000|2022-02-25 11:36:50|29.19|26.55|29.19|26.55|29.19|26.55|29.19|26.55|0
1645789020000|2022-02-25 11:37:00|29.23|26.59|29.26|26.62|29.26|26.62|29.23|26.59|0
1645789030000|2022-02-25 11:37:10|29.24|26.6|29.26|26.62|29.3|26.66|29.24|26.6|0
1645789040000|2022-02-25 11:37:20|29.23|26.59|29.23|26.59|29.23|26.59|29.23|26.59|0
1645789050000|2022-02-25 11:37:30|29.3|26.66|29.4|26.76|29.4|26.76|29.28|26.64|0
1645789060000|2022-02-25 11:37:40|29.45|26.81|29.52|26.88|29.52|26.88|29.45|26.81|0
1645789070000|2022-02-25 11:37:50|29.49|26.85|29.45|26.81|29.49|26.85|29.45|26.81|0
1645789080000|2022-02-25 11:38:00|29.38|26.74|29.37|26.73|29.38|26.74|29.35|26.71|0
1645789090000|2022-02-25 11:38:10|29.35|26.71|29.31|26.67|29.35|26.71|29.31|26.67|0
1645789100000|2022-02-25 11:38:20|29.37|26.73|29.68|27.04|29.75|27.11|29.37|26.73|0
1645789110000|2022-02-25 11:38:30|29.62|26.98|29.59|26.95|29.62|26.98|29.54|26.9|0
1645789120000|2022-02-25 11:38:40|29.57|26.93|29.76|27.12|29.76|27.12|29.57|26.93|0
1645789130000|2022-02-25 11:38:50|29.75|27.11|29.83|27.19|29.85|27.21|29.75|27.11|0
1645789140000|2022-02-25 11:39:00|29.8|27.16|29.85|27.21|29.85|27.21|29.78|27.14|0
1645789150000|2022-02-25 11:39:10|29.82|27.18|29.78|27.14|29.82|27.18|29.75|27.11|0
1645789160000|2022-02-25 11:39:20|29.83|27.19|29.82|27.18|29.83|27.19|29.78|27.14|0
1645789170000|2022-02-25 11:39:30|29.85|27.21|30.24|27.6|30.4|27.76|29.85|27.21|0
1645789180000|2022-02-25 11:39:40|30.2|27.56|30.79|28.15|30.79|28.15|30.18|27.54|0
1645789190000|2022-02-25 11:39:50|30.84|28.2|30.84|28.2|31.26|28.62|30.84|28.2|0
1645789200000|2022-02-25 11:40:00|30.77|28.13|30.56|27.92|30.77|28.13|30.52|27.88|0
1645789210000|2022-02-25 11:40:10|30.43|27.79|30.38|27.74|30.45|27.81|30.38|27.74|0
1645789220000|2022-02-25 11:40:20|30.41|27.77|30.59|27.95|30.59|27.95|30.41|27.77|0
1645789230000|2022-02-25 11:40:30|30.72|28.08|30.88|28.24|30.88|28.24|30.72|28.08|0
1645789240000|2022-02-25 11:40:40|30.9|28.26|30.41|27.77|30.9|28.26|30.41|27.77|0
1645789250000|2022-02-25 11:40:50|30.52|27.88|30.49|27.85|30.63|27.99|30.49|27.85|0
1645789260000|2022-02-25 11:41:00|30.59|27.95|30.59|27.95|30.77|28.13|30.59|27.95|0
1645789270000|2022-02-25 11:41:10|30.57|27.93|30.57|27.93|30.63|27.99|30.57|27.93|0
1645789280000|2022-02-25 11:41:20|30.38|27.74|30.34|27.7|30.38|27.74|30.34|27.7|0
1645789290000|2022-02-25 11:41:30|30.45|27.81|30.34|27.7|30.45|27.81|30.34|27.7|0
1645789300000|2022-02-25 11:41:40|30.24|27.6|30.22|27.58|30.27|27.63|30.22|27.58|0
1645789310000|2022-02-25 11:41:50|29.75|27.11|29.54|26.9|29.75|27.11|29.54|26.9|0
1645789320000|2022-02-25 11:42:00|29.57|26.93|29.12|26.48|29.61|26.97|29.12|26.48|0
1645789330000|2022-02-25 11:42:10|29.11|26.47|29.31|26.67|29.35|26.71|29.06|26.42|0
1645789340000|2022-02-25 11:42:20|29.42|26.78|29.31|26.67|29.42|26.78|29.31|26.67|0
1645789350000|2022-02-25 11:42:30|29.36|26.72|29.5|26.86|29.57|26.93|29.36|26.72|0
1645789360000|2022-02-25 11:42:40|29.48|26.84|29.64|27|29.64|27|29.48|26.84|0
1645789370000|2022-02-25 11:42:50|29.54|26.9|29.31|26.67|29.59|26.95|29.31|26.67|0
1645789380000|2022-02-25 11:43:00|29.3|26.66|29.31|26.67|29.42|26.78|29.3|26.66|0
1645789390000|2022-02-25 11:43:10|29.36|26.72|29.43|26.79|29.45|26.81|29.36|26.72|0
1645789400000|2022-02-25 11:43:20|29.45|26.81|29.45|26.81|29.47|26.83|29.45|26.81|0
1645789410000|2022-02-25 11:43:30|29.47|26.83|29.11|26.47|29.47|26.83|29.11|26.47|0
1645789420000|2022-02-25 11:43:40|29|26.36|28.87|26.23|29|26.36|28.87|26.23|0
1645789430000|2022-02-25 11:43:50|28.93|26.29|29.17|26.53|29.21|26.57|28.93|26.29|0
1645789440000|2022-02-25 11:44:00|29.19|26.55|29.31|26.67|29.31|26.67|29.19|26.55|0
1645789450000|2022-02-25 11:44:10|29.17|26.53|29.28|26.64|29.33|26.69|29.17|26.53|0
1645789460000|2022-02-25 11:44:20|29.29|26.65|29.35|26.71|29.35|26.71|29.29|26.65|0
1645789470000|2022-02-25 11:44:30|29.24|26.6|29.26|26.62|29.29|26.65|29.24|26.6|0
1645789480000|2022-02-25 11:44:40|29.24|26.6|29.31|26.67|29.33|26.69|29.24|26.6|0
1645789490000|2022-02-25 11:44:50|29.33|26.69|29.28|26.64|29.33|26.69|29.24|26.6|0
1645789500000|2022-02-25 11:45:00|29.4|26.76|29.45|26.81|29.45|26.81|29.4|26.76|0
1645789510000|2022-02-25 11:45:10|29.38|26.74|29.36|26.72|29.47|26.83|29.36|26.72|0
1645789520000|2022-02-25 11:45:20|29.54|26.9|29.47|26.83|29.54|26.9|29.47|26.83|0
1645789530000|2022-02-25 11:45:30|29.41|26.77|29.4|26.76|29.41|26.77|29.38|26.74|0
1645789540000|2022-02-25 11:45:40|29.41|26.77|29.52|26.88|29.54|26.9|29.41|26.77|0
1645789550000|2022-02-25 11:45:50|29.5|26.86|29.57|26.93|29.57|26.93|29.5|26.86|0
1645789560000|2022-02-25 11:46:00|29.48|26.84|29.54|26.9|29.54|26.9|29.48|26.84|0
1645789570000|2022-02-25 11:46:10|29.62|26.98|29.81|27.17|29.81|27.17|29.62|26.98|0
1645789580000|2022-02-25 11:46:20|29.74|27.1|29.64|27|29.74|27.1|29.64|27|0
1645789590000|2022-02-25 11:46:30|29.67|27.03|29.55|26.91|29.67|27.03|29.55|26.91|0
1645789600000|2022-02-25 11:46:40|29.64|27|29.8|27.16|29.8|27.16|29.64|27|0
1645789610000|2022-02-25 11:46:50|29.81|27.17|29.78|27.14|29.83|27.19|29.78|27.14|0
1645789620000|2022-02-25 11:47:00|29.76|27.12|29.76|27.12|29.8|27.16|29.71|27.07|0
1645789630000|2022-02-25 11:47:10|29.71|27.07|30.2|27.56|30.91|28.27|29.71|27.07|0
1645789640000|2022-02-25 11:47:20|29.67|27.03|29.07|26.43|29.67|27.03|29.07|26.43|0
1645789650000|2022-02-25 11:47:30|29.1|26.46|29.29|26.65|29.45|26.81|29.1|26.46|0
1645789660000|2022-02-25 11:47:40|29.23|26.59|28.99|26.35|29.23|26.59|28.99|26.35|0
1645789670000|2022-02-25 11:47:50|28.51|25.87|28.41|25.77|28.53|25.89|28.41|25.77|0
1645789680000|2022-02-25 11:48:00|28.22|25.58|28.66|26.02|28.66|26.02|28.04|25.4|0
1645789690000|2022-02-25 11:48:10|28.71|26.07|28.92|26.28|28.99|26.35|28.65|26.01|0
1645789700000|2022-02-25 11:48:20|29|26.36|28.9|26.26|29|26.36|28.68|26.04|0
1645789710000|2022-02-25 11:48:30|29.02|26.38|29.16|26.52|29.16|26.52|28.97|26.33|0
1645789720000|2022-02-25 11:48:40|29.19|26.55|29.26|26.62|29.26|26.62|29.19|26.55|0
1645789730000|2022-02-25 11:48:50|29.04|26.4|28.92|26.28|29.14|26.5|28.92|26.28|0
1645789740000|2022-02-25 11:49:00|29.07|26.43|29.17|26.53|29.22|26.58|29.07|26.43|0
1645789750000|2022-02-25 11:49:10|29.29|26.65|29.19|26.55|29.29|26.65|29.19|26.55|0
1645789760000|2022-02-25 11:49:20|29.14|26.5|29.31|26.67|29.38|26.74|29.14|26.5|0
1645789770000|2022-02-25 11:49:30|29.04|26.4|28.95|26.31|29.05|26.41|28.95|26.31|0
1645789780000|2022-02-25 11:49:40|28.97|26.33|28.76|26.12|28.97|26.33|28.76|26.12|0
1645789790000|2022-02-25 11:49:50|28.85|26.21|28.88|26.24|28.88|26.24|28.83|26.19|0
1645789800000|2022-02-25 11:50:00|28.93|26.29|29.21|26.57|29.21|26.57|28.93|26.29|0
1645789810000|2022-02-25 11:50:10|29.17|26.53|29.24|26.6|29.24|26.6|29.14|26.5|0
1645789820000|2022-02-25 11:50:20|29.14|26.5|29.21|26.57|29.21|26.57|29.14|26.5|0
1645789830000|2022-02-25 11:50:30|29.12|26.48|28.95|26.31|29.12|26.48|28.95|26.31|0
1645789840000|2022-02-25 11:50:40|28.92|26.28|29.04|26.4|29.1|26.46|28.92|26.28|0
1645789850000|2022-02-25 11:50:50|29.1|26.46|28.95|26.31|29.1|26.46|28.95|26.31|0
1645789860000|2022-02-25 11:51:00|29.03|26.39|29.03|26.39|29.03|26.39|29|26.36|0
1645789870000|2022-02-25 11:51:10|29|26.36|28.85|26.21|29|26.36|28.8|26.16|0
1645789880000|2022-02-25 11:51:20|28.59|25.95|28.46|25.82|28.59|25.95|28.46|25.82|0
1645789890000|2022-02-25 11:51:30|28.48|25.84|28.48|25.84|28.54|25.9|28.48|25.84|0
1645789900000|2022-02-25 11:51:40|28.54|25.9|28.22|25.58|28.54|25.9|28.22|25.58|0
1645789910000|2022-02-25 11:51:50|28.19|25.55|28.16|25.52|28.19|25.55|28.12|25.48|0
1645789920000|2022-02-25 11:52:00|28.11|25.47|28.16|25.52|28.21|25.57|28.11|25.47|0
1645789930000|2022-02-25 11:52:10|28.12|25.48|28.17|25.53|28.36|25.72|28.12|25.48|0
1645789940000|2022-02-25 11:52:20|28.12|25.48|28.36|25.72|28.36|25.72|28.12|25.48|0
1645789950000|2022-02-25 11:52:30|28.34|25.7|28.32|25.68|28.34|25.7|28.32|25.68|0
1645789960000|2022-02-25 11:52:40|28.31|25.67|28.49|25.85|28.49|25.85|28.26|25.62|0
1645789970000|2022-02-25 11:52:50|28.39|25.75|28.27|25.63|28.39|25.75|28.27|25.63|0
1645789980000|2022-02-25 11:53:00|28.32|25.68|28.32|25.68|28.42|25.78|28.32|25.68|0
1645789990000|2022-02-25 11:53:10|28.42|25.78|28.39|25.75|28.44|25.8|28.39|25.75|0
1645790000000|2022-02-25 11:53:20|28.49|25.85|28.54|25.9|28.54|25.9|28.49|25.85|0
1645790010000|2022-02-25 11:53:30|28.56|25.92|28.69|26.05|28.69|26.05|28.56|25.92|0
1645790020000|2022-02-25 11:53:40|28.73|26.09|28.75|26.11|28.75|26.11|28.66|26.02|0
1645790030000|2022-02-25 11:53:50|28.61|25.97|28.39|25.75|28.66|26.02|28.39|25.75|0
1645790040000|2022-02-25 11:54:00|28.44|25.8|28.53|25.89|28.53|25.89|28.36|25.72|0
1645790050000|2022-02-25 11:54:10|28.42|25.78|28.42|25.78|28.48|25.84|28.39|25.75|0
1645790060000|2022-02-25 11:54:20|28.48|25.84|28.61|25.97|28.61|25.97|28.48|25.84|0
1645790070000|2022-02-25 11:54:30|28.68|26.04|28.69|26.05|28.78|26.14|28.68|26.04|0
1645790080000|2022-02-25 11:54:40|28.54|25.9|28.73|26.09|28.73|26.09|28.54|25.9|0
1645790090000|2022-02-25 11:54:50|28.69|26.05|28.61|25.97|28.73|26.09|28.61|25.97|0
1645790100000|2022-02-25 11:55:00|28.56|25.92|28.69|26.05|28.69|26.05|28.56|25.92|0
1645790110000|2022-02-25 11:55:10|28.78|26.14|28.93|26.29|28.93|26.29|28.78|26.14|0
1645790120000|2022-02-25 11:55:20|28.8|26.16|28.86|26.22|28.86|26.22|28.78|26.14|0
1645790130000|2022-02-25 11:55:30|28.78|26.14|28.76|26.12|28.81|26.17|28.76|26.12|0
1645790140000|2022-02-25 11:55:40|28.78|26.14|28.83|26.19|28.83|26.19|28.74|26.1|0
1645790150000|2022-02-25 11:55:50|28.81|26.17|28.76|26.12|29|26.36|28.76|26.12|0
1645790160000|2022-02-25 11:56:00|28.71|26.07|28.9|26.26|28.9|26.26|28.71|26.07|0
1645790170000|2022-02-25 11:56:10|28.95|26.31|28.91|26.27|28.95|26.31|28.88|26.24|0
1645790180000|2022-02-25 11:56:20|28.86|26.22|29.12|26.48|29.12|26.48|28.86|26.22|0
1645790190000|2022-02-25 11:56:30|29|26.36|28.91|26.27|29|26.36|28.91|26.27|0
1645790200000|2022-02-25 11:56:40|28.9|26.26|29.09|26.45|29.09|26.45|28.9|26.26|0
1645790210000|2022-02-25 11:56:50|29.07|26.43|28.95|26.31|29.07|26.43|28.95|26.31|0
1645790220000|2022-02-25 11:57:00|29.15|26.51|29.2|26.56|29.33|26.69|29.15|26.51|0
1645790230000|2022-02-25 11:57:10|29.36|26.72|29.33|26.69|29.36|26.72|29.33|26.69|0
1645790240000|2022-02-25 11:57:20|29.41|26.77|29.5|26.86|29.5|26.86|29.39|26.75|0
1645790250000|2022-02-25 11:57:30|29.53|26.89|29.57|26.93|29.57|26.93|29.5|26.86|0
1645790260000|2022-02-25 11:57:40|29.46|26.82|29.38|26.74|29.46|26.82|29.38|26.74|0
1645790270000|2022-02-25 11:57:50|29.45|26.81|29.48|26.84|29.53|26.89|29.45|26.81|0
1645790280000|2022-02-25 11:58:00|29.39|26.75|29.24|26.6|29.39|26.75|29.24|26.6|0
1645790290000|2022-02-25 11:58:10|29.26|26.62|29.33|26.69|29.33|26.69|29.26|26.62|0
1645790300000|2022-02-25 11:58:20|29.31|26.67|29.46|26.82|29.46|26.82|29.31|26.67|0
1645790310000|2022-02-25 11:58:30|29.51|26.87|29.38|26.74|29.58|26.94|29.38|26.74|0
1645790320000|2022-02-25 11:58:40|29.41|26.77|29.57|26.93|29.57|26.93|29.41|26.77|0
1645790330000|2022-02-25 11:58:50|29.62|26.98|29.67|27.03|29.69|27.05|29.62|26.98|0
1645790340000|2022-02-25 11:59:00|29.55|26.91|29.57|26.93|29.57|26.93|29.55|26.91|0
1645790350000|2022-02-25 11:59:10|29.5|26.86|29.57|26.93|29.57|26.93|29.5|26.86|0
1645790360000|2022-02-25 11:59:20|29.69|27.05|29.81|27.17|29.81|27.17|29.65|27.01|0
1645790370000|2022-02-25 11:59:30|29.95|27.31|29.93|27.29|30.02|27.38|29.93|27.29|0
1645790380000|2022-02-25 11:59:40|29.85|27.21|29.83|27.19|29.85|27.21|29.81|27.17|0
1645790390000|2022-02-25 11:59:50|29.81|27.17|29.62|26.98|29.81|27.17|29.58|26.94|0
1645790400000|2022-02-25 12:00:00|29.58|26.94|29.64|27|29.64|27|29.48|26.84|0
1645790410000|2022-02-25 12:00:10|29.53|26.89|29.48|26.84|29.53|26.89|29.48|26.84|0
1645790420000|2022-02-25 12:00:20|29.46|26.82|29.64|27|29.64|27|29.46|26.82|0
1645790430000|2022-02-25 12:00:30|29.69|27.05|29.72|27.08|29.72|27.08|29.67|27.03|0
1645790440000|2022-02-25 12:00:40|29.85|27.21|29.55|26.91|29.92|27.28|29.55|26.91|0
1645790450000|2022-02-25 12:00:50|29.53|26.89|29.69|27.05|29.69|27.05|29.53|26.89|0
1645790460000|2022-02-25 12:01:00|29.72|27.08|29.64|27|29.72|27.08|29.62|26.98|0
1645790470000|2022-02-25 12:01:10|29.65|27.01|29.5|26.86|29.65|27.01|29.5|26.86|0
1645790480000|2022-02-25 12:01:20|29.51|26.87|29.15|26.51|29.51|26.87|29.15|26.51|0
1645790490000|2022-02-25 12:01:30|29.19|26.55|29.24|26.6|29.39|26.75|29.19|26.55|0
1645790500000|2022-02-25 12:01:40|29.32|26.68|29.46|26.82|29.46|26.82|29.31|26.67|0
1645790510000|2022-02-25 12:01:50|29.57|26.93|29.57|26.93|29.57|26.93|29.51|26.87|0
1645790520000|2022-02-25 12:02:00|29.67|27.03|29.57|26.93|29.67|27.03|29.57|26.93|0
1645790530000|2022-02-25 12:02:10|29.5|26.86|29.46|26.82|29.53|26.89|29.44|26.8|0
1645790540000|2022-02-25 12:02:20|29.36|26.72|29.53|26.89|29.6|26.96|29.36|26.72|0
1645790550000|2022-02-25 12:02:30|29.6|26.96|29.6|26.96|29.6|26.96|29.58|26.94|0
1645790560000|2022-02-25 12:02:40|29.55|26.91|29.53|26.89|29.55|26.91|29.39|26.75|0
1645790570000|2022-02-25 12:02:50|29.6|26.96|29.53|26.89|29.6|26.96|29.51|26.87|0
1645790580000|2022-02-25 12:03:00|29.57|26.93|29.57|26.93|29.62|26.98|29.57|26.93|0
1645790590000|2022-02-25 12:03:10|29.51|26.87|29.64|27|29.64|27|29.44|26.8|0
1645790600000|2022-02-25 12:03:20|29.74|27.1|29.7|27.06|29.74|27.1|29.67|27.03|0
1645790610000|2022-02-25 12:03:30|29.74|27.1|29.74|27.1|29.74|27.1|29.72|27.08|0
1645790620000|2022-02-25 12:03:40|29.72|27.08|29.7|27.06|29.74|27.1|29.7|27.06|0
1645790630000|2022-02-25 12:03:50|29.74|27.1|29.81|27.17|29.83|27.19|29.74|27.1|0
1645790640000|2022-02-25 12:04:00|29.83|27.19|29.83|27.19|29.86|27.22|29.83|27.19|0
1645790650000|2022-02-25 12:04:10|30.23|27.59|29.98|27.34|30.3|27.66|29.98|27.34|0
1645790660000|2022-02-25 12:04:20|29.84|27.2|29.86|27.22|29.88|27.24|29.84|27.2|0
1645790670000|2022-02-25 12:04:30|29.91|27.27|29.98|27.34|29.98|27.34|29.91|27.27|0
1645790680000|2022-02-25 12:04:40|30.16|27.52|30.27|27.63|30.27|27.63|30.16|27.52|0
1645790690000|2022-02-25 12:04:50|30.3|27.66|30.21|27.57|30.32|27.68|30.2|27.56|0
1645790700000|2022-02-25 12:05:00|30.12|27.48|30.09|27.45|30.16|27.52|30.09|27.45|0
1645790710000|2022-02-25 12:05:10|30.34|27.7|30.28|27.64|30.34|27.7|30.28|27.64|0
1645790720000|2022-02-25 12:05:20|30.39|27.75|30.37|27.73|30.44|27.8|30.37|27.73|0
1645790740000|2022-02-25 12:05:40|30.41|27.77|30.23|27.59|30.41|27.77|30.23|27.59|0
1645790750000|2022-02-25 12:05:50|30.02|27.38|29.98|27.34|30.02|27.38|29.98|27.34|0
1645790760000|2022-02-25 12:06:00|29.9|27.26|29.91|27.27|29.91|27.27|29.9|27.26|0
1645790770000|2022-02-25 12:06:10|29.95|27.31|30.12|27.48|30.12|27.48|29.95|27.31|0
1645790780000|2022-02-25 12:06:20|30.05|27.41|30.35|27.71|30.35|27.71|30.05|27.41|0
1645790790000|2022-02-25 12:06:30|30.37|27.73|30.23|27.59|30.37|27.73|30.23|27.59|0
1645790800000|2022-02-25 12:06:40|30.27|27.63|30.3|27.66|30.44|27.8|30.27|27.63|0
1645790810000|2022-02-25 12:06:50|30.25|27.61|30.34|27.7|30.34|27.7|30.25|27.61|0
1645790820000|2022-02-25 12:07:00|30.39|27.75|30.51|27.87|30.51|27.87|30.39|27.75|0
1645790830000|2022-02-25 12:07:10|30.48|27.84|30.58|27.94|30.62|27.98|30.48|27.84|0
1645790840000|2022-02-25 12:07:20|30.53|27.89|30.62|27.98|30.62|27.98|30.48|27.84|0
1645790850000|2022-02-25 12:07:30|30.6|27.96|30.69|28.05|30.73|28.09|30.6|27.96|0
1645790860000|2022-02-25 12:07:40|30.73|28.09|30.73|28.09|30.76|28.12|30.69|28.05|0
1645790870000|2022-02-25 12:07:50|30.91|28.27|30.92|28.28|30.92|28.28|30.91|28.27|0
1645790880000|2022-02-25 12:08:00|31.01|28.37|30.91|28.27|31.01|28.37|30.91|28.27|0
1645790890000|2022-02-25 12:08:10|30.87|28.23|30.74|28.1|30.87|28.23|30.74|28.1|0
1645790900000|2022-02-25 12:08:20|30.69|28.05|30.76|28.12|30.76|28.12|30.67|28.03|0
1645790910000|2022-02-25 12:08:30|30.73|28.09|30.85|28.21|30.85|28.21|30.73|28.09|0
1645790920000|2022-02-25 12:08:40|30.82|28.18|30.89|28.25|30.89|28.25|30.82|28.18|0
1645790930000|2022-02-25 12:08:50|30.94|28.3|30.92|28.28|30.94|28.3|30.91|28.27|0
1645790940000|2022-02-25 12:09:00|30.87|28.23|30.85|28.21|30.91|28.27|30.85|28.21|0
1645790950000|2022-02-25 12:09:10|30.82|28.18|30.94|28.3|30.96|28.32|30.8|28.16|0
1645790960000|2022-02-25 12:09:20|30.91|28.27|30.96|28.32|30.96|28.32|30.91|28.27|0
1645790970000|2022-02-25 12:09:30|31|28.36|31.03|28.39|31.03|28.39|31|28.36|0
1645790980000|2022-02-25 12:09:40|31.01|28.37|31.03|28.39|31.03|28.39|31.01|28.37|0
1645790990000|2022-02-25 12:09:50|31.07|28.43|31.09|28.45|31.12|28.48|31.07|28.43|0
1645791000000|2022-02-25 12:10:00|31.05|28.41|31.07|28.43|31.14|28.5|31.05|28.41|0
1645791010000|2022-02-25 12:10:10|31.16|28.52|31.09|28.45|31.2|28.56|31.09|28.45|0
1645791020000|2022-02-25 12:10:20|31.1|28.46|31.12|28.48|31.12|28.48|31.1|28.46|0
1645791030000|2022-02-25 12:10:30|31.18|28.54|31.19|28.55|31.23|28.59|31.18|28.54|0
1645791040000|2022-02-25 12:10:40|31.21|28.57|31.19|28.55|31.23|28.59|31.19|28.55|0
1645791050000|2022-02-25 12:10:50|31|28.36|30.94|28.3|31|28.36|30.94|28.3|0
1645791060000|2022-02-25 12:11:00|30.92|28.28|30.76|28.12|30.92|28.28|30.76|28.12|0
1645791070000|2022-02-25 12:11:10|30.74|28.1|30.74|28.1|30.74|28.1|30.73|28.09|0
1645791080000|2022-02-25 12:11:20|30.76|28.12|30.89|28.25|30.89|28.25|30.73|28.09|0
1645791090000|2022-02-25 12:11:30|30.73|28.09|30.76|28.12|30.78|28.14|30.73|28.09|0
1645791100000|2022-02-25 12:11:40|30.74|28.1|30.67|28.03|30.74|28.1|30.67|28.03|0
1645791110000|2022-02-25 12:11:50|30.62|27.98|30.64|28|30.76|28.12|30.62|27.98|0
1645791120000|2022-02-25 12:12:00|30.58|27.94|30.58|27.94|30.58|27.94|30.55|27.91|0
1645791130000|2022-02-25 12:12:10|30.62|27.98|30.65|28.01|30.71|28.07|30.62|27.98|0
1645791140000|2022-02-25 12:12:20|30.73|28.09|30.73|28.09|30.78|28.14|30.73|28.09|0
1645791150000|2022-02-25 12:12:30|30.69|28.05|30.83|28.19|30.83|28.19|30.69|28.05|0
1645791160000|2022-02-25 12:12:40|30.74|28.1|30.69|28.05|30.74|28.1|30.69|28.05|0
1645791170000|2022-02-25 12:12:50|30.73|28.09|30.6|27.96|30.73|28.09|30.58|27.94|0
1645791180000|2022-02-25 12:13:00|30.64|28|30.73|28.09|30.76|28.12|30.64|28|0
1645791190000|2022-02-25 12:13:10|30.62|27.98|30.69|28.05|30.69|28.05|30.62|27.98|0
1645791200000|2022-02-25 12:13:20|30.76|28.12|30.65|28.01|30.76|28.12|30.65|28.01|0
1645791210000|2022-02-25 12:13:30|30.69|28.05|30.81|28.17|30.81|28.17|30.69|28.05|0
1645791220000|2022-02-25 12:13:40|30.76|28.12|30.69|28.05|30.76|28.12|30.69|28.05|0
1645791230000|2022-02-25 12:13:50|30.65|28.01|30.64|28|30.65|28.01|30.62|27.98|0
1645791240000|2022-02-25 12:14:00|30.65|28.01|30.73|28.09|30.73|28.09|30.65|28.01|0
1645791250000|2022-02-25 12:14:10|30.74|28.1|30.92|28.28|30.94|28.3|30.74|28.1|0
1645791260000|2022-02-25 12:14:20|30.98|28.34|30.94|28.3|30.98|28.34|30.94|28.3|0
1645791270000|2022-02-25 12:14:30|31.03|28.39|30.8|28.16|31.03|28.39|30.8|28.16|0
1645791280000|2022-02-25 12:14:40|30.73|28.09|30.73|28.09|30.8|28.16|30.73|28.09|0
1645791290000|2022-02-25 12:14:50|30.76|28.12|30.76|28.12|30.76|28.12|30.76|28.12|0
1645791300000|2022-02-25 12:15:00|30.8|28.16|30.71|28.07|30.8|28.16|30.71|28.07|0
1645791310000|2022-02-25 12:15:10|30.73|28.09|30.81|28.17|30.81|28.17|30.73|28.09|0
1645791320000|2022-02-25 12:15:20|30.78|28.14|30.78|28.14|30.78|28.14|30.78|28.14|0
1645791330000|2022-02-25 12:15:30|30.69|28.05|30.8|28.16|30.8|28.16|30.69|28.05|0
1645791340000|2022-02-25 12:15:40|30.81|28.17|30.92|28.28|30.98|28.34|30.81|28.17|0
1645791350000|2022-02-25 12:15:50|30.9|28.26|30.85|28.21|30.9|28.26|30.8|28.16|0
1645791360000|2022-02-25 12:16:00|30.83|28.19|30.92|28.28|30.92|28.28|30.8|28.16|0
1645791370000|2022-02-25 12:16:10|30.94|28.3|30.98|28.34|31.05|28.41|30.94|28.3|0
1645791380000|2022-02-25 12:16:20|30.9|28.26|30.83|28.19|30.9|28.26|30.83|28.19|0
1645791390000|2022-02-25 12:16:30|30.87|28.23|31.08|28.44|31.08|28.44|30.87|28.23|0
1645791400000|2022-02-25 12:16:40|31.05|28.41|31.01|28.37|31.05|28.41|30.94|28.3|0
1645791410000|2022-02-25 12:16:50|30.98|28.34|31.08|28.44|31.08|28.44|30.98|28.34|0
1645791420000|2022-02-25 12:17:00|31.12|28.48|31.01|28.37|31.12|28.48|31.01|28.37|0
1645791430000|2022-02-25 12:17:10|31.05|28.41|31.23|28.59|31.23|28.59|31.05|28.41|0
1645791440000|2022-02-25 12:17:20|31.25|28.61|31.27|28.63|31.27|28.63|31.23|28.59|0
1645791450000|2022-02-25 12:17:30|31.37|28.73|31.37|28.73|31.56|28.92|31.37|28.73|0
1645791460000|2022-02-25 12:17:40|31.34|28.7|31.41|28.77|31.41|28.77|31.34|28.7|0
1645791470000|2022-02-25 12:17:50|31.52|28.88|31.56|28.92|31.56|28.92|31.52|28.88|0
1645791480000|2022-02-25 12:18:00|31.54|28.9|31.48|28.84|31.54|28.9|31.48|28.84|0
1645791490000|2022-02-25 12:18:10|31.59|28.95|31.83|29.19|31.83|29.19|31.59|28.95|0
1645791500000|2022-02-25 12:18:20|31.92|29.28|31.89|29.25|31.92|29.28|31.89|29.25|0
1645791510000|2022-02-25 12:18:30|31.78|29.14|32.07|29.43|32.07|29.43|31.78|29.14|0
1645791520000|2022-02-25 12:18:40|32|29.36|32|29.36|32.03|29.39|31.96|29.32|0
1645791530000|2022-02-25 12:18:50|31.92|29.28|31.74|29.1|31.92|29.28|31.68|29.04|0
1645791540000|2022-02-25 12:19:00|31.67|29.03|31.81|29.17|31.81|29.17|31.67|29.03|0
1645791550000|2022-02-25 12:19:10|31.85|29.21|31.7|29.06|31.85|29.21|31.7|29.06|0
1645791560000|2022-02-25 12:19:20|31.59|28.95|31.43|28.79|31.59|28.95|31.43|28.79|0
1645791570000|2022-02-25 12:19:30|31.5|28.86|31.39|28.75|31.5|28.86|31.39|28.75|0
1645791580000|2022-02-25 12:19:40|31.28|28.64|31.35|28.71|31.35|28.71|31.28|28.64|0
1645791590000|2022-02-25 12:19:50|31.26|28.62|31.21|28.57|31.3|28.66|31.21|28.57|0
1645791600000|2022-02-25 12:20:00|31.23|28.59|31.26|28.62|31.26|28.62|31.23|28.59|0
1645791610000|2022-02-25 12:20:10|31.23|28.59|31.37|28.73|31.37|28.73|31.23|28.59|0
1645791620000|2022-02-25 12:20:20|31.32|28.68|31.41|28.77|31.41|28.77|31.32|28.68|0
1645791630000|2022-02-25 12:20:30|31.45|28.81|31.32|28.68|31.45|28.81|31.32|28.68|0
1645791640000|2022-02-25 12:20:40|31.35|28.71|31.34|28.7|31.37|28.73|31.28|28.64|0
1645791650000|2022-02-25 12:20:50|31.37|28.73|31.3|28.66|31.37|28.73|31.3|28.66|0
1645791660000|2022-02-25 12:21:00|31.35|28.71|31.34|28.7|31.37|28.73|31.34|28.7|0
1645791670000|2022-02-25 12:21:10|31.23|28.59|31.37|28.73|31.37|28.73|31.21|28.57|0
1645791680000|2022-02-25 12:21:20|31.32|28.68|31.41|28.77|31.43|28.79|31.32|28.68|0
1645791690000|2022-02-25 12:21:30|31.43|28.79|31.48|28.84|31.48|28.84|31.41|28.77|0
1645791700000|2022-02-25 12:21:40|31.61|28.97|31.59|28.95|31.63|28.99|31.59|28.95|0
1645791710000|2022-02-25 12:21:50|31.65|29.01|31.48|28.84|31.65|29.01|31.48|28.84|0
1645791720000|2022-02-25 12:22:00|31.45|28.81|31.5|28.86|31.5|28.86|31.45|28.81|0
1645791730000|2022-02-25 12:22:10|31.39|28.75|31.43|28.79|31.46|28.82|31.39|28.75|0
1645791740000|2022-02-25 12:22:20|31.52|28.88|31.48|28.84|31.52|28.88|31.46|28.82|0
1645791750000|2022-02-25 12:22:30|31.52|28.88|31.67|29.03|31.68|29.04|31.52|28.88|0
1645791760000|2022-02-25 12:22:40|31.63|28.99|31.48|28.84|31.63|28.99|31.48|28.84|0
1645791770000|2022-02-25 12:22:50|31.46|28.82|31.5|28.86|31.5|28.86|31.45|28.81|0
1645791780000|2022-02-25 12:23:00|31.52|28.88|31.48|28.84|31.59|28.95|31.48|28.84|0
1645791790000|2022-02-25 12:23:10|31.54|28.9|31.59|28.95|31.61|28.97|31.54|28.9|0
1645791800000|2022-02-25 12:23:20|31.65|29.01|31.63|28.99|31.68|29.04|31.63|28.99|0
1645791810000|2022-02-25 12:23:30|31.66|29.02|31.56|28.92|31.66|29.02|31.54|28.9|0
1645791820000|2022-02-25 12:23:40|31.54|28.9|31.48|28.84|31.56|28.92|31.48|28.84|0
1645791830000|2022-02-25 12:23:50|31.35|28.71|31.46|28.82|31.48|28.84|31.35|28.71|0
1645791840000|2022-02-25 12:24:00|31.43|28.79|31.41|28.77|31.43|28.79|31.3|28.66|0
1645791850000|2022-02-25 12:24:10|31.52|28.88|31.48|28.84|31.52|28.88|31.48|28.84|0
1645791860000|2022-02-25 12:24:20|31.55|28.91|31.55|28.91|31.57|28.93|31.52|28.88|0
1645791870000|2022-02-25 12:24:30|31.63|28.99|31.54|28.9|31.63|28.99|31.54|28.9|0
1645791880000|2022-02-25 12:24:40|31.52|28.88|31.5|28.86|31.57|28.93|31.5|28.86|0
1645791890000|2022-02-25 12:24:50|31.52|28.88|31.39|28.75|31.52|28.88|31.35|28.71|0
1645791900000|2022-02-25 12:25:00|31.41|28.77|31.43|28.79|31.43|28.79|31.37|28.73|0
1645791910000|2022-02-25 12:25:10|31.34|28.7|31.41|28.77|31.41|28.77|31.34|28.7|0
1645791920000|2022-02-25 12:25:20|31.35|28.71|31.37|28.73|31.37|28.73|31.34|28.7|0
1645791930000|2022-02-25 12:25:30|31.39|28.75|31.43|28.79|31.43|28.79|31.39|28.75|0
1645791940000|2022-02-25 12:25:40|31.46|28.82|31.44|28.8|31.46|28.82|31.44|28.8|0
1645791950000|2022-02-25 12:25:50|31.41|28.77|31.54|28.9|31.54|28.9|31.34|28.7|0
1645791960000|2022-02-25 12:26:00|31.59|28.95|31.68|29.04|31.68|29.04|31.55|28.91|0
1645791970000|2022-02-25 12:26:10|31.74|29.1|31.59|28.95|31.74|29.1|31.59|28.95|0
1645791980000|2022-02-25 12:26:20|31.65|29.01|31.66|29.02|31.74|29.1|31.65|29.01|0
1645791990000|2022-02-25 12:26:30|31.65|29.01|31.68|29.04|31.68|29.04|31.65|29.01|0
1645792000000|2022-02-25 12:26:40|31.7|29.06|31.74|29.1|31.74|29.1|31.7|29.06|0
1645792020000|2022-02-25 12:27:00|31.72|29.08|31.7|29.06|31.74|29.1|31.7|29.06|0
1645792030000|2022-02-25 12:27:10|31.85|29.21|31.81|29.17|31.88|29.24|31.81|29.17|0
1645792040000|2022-02-25 12:27:20|31.83|29.19|31.88|29.24|31.88|29.24|31.83|29.19|0
1645792050000|2022-02-25 12:27:30|32.03|29.39|32.14|29.5|32.14|29.5|32.03|29.39|0
1645792060000|2022-02-25 12:27:40|32.11|29.47|32.05|29.41|32.11|29.47|32.05|29.41|0
1645792070000|2022-02-25 12:27:50|32.01|29.37|32.18|29.54|32.18|29.54|32.01|29.37|0
1645792080000|2022-02-25 12:28:00|32.14|29.5|32.22|29.58|32.37|29.73|32.14|29.5|0
1645792090000|2022-02-25 12:28:10|32.11|29.47|32.22|29.58|32.24|29.6|32.11|29.47|0
1645792100000|2022-02-25 12:28:20|32.18|29.54|32.18|29.54|32.25|29.61|32.18|29.54|0
1645792110000|2022-02-25 12:28:30|32.14|29.5|32.01|29.37|32.14|29.5|31.92|29.28|0
1645792120000|2022-02-25 12:28:40|31.88|29.24|31.68|29.04|31.9|29.26|31.68|29.04|0
1645792130000|2022-02-25 12:28:50|31.66|29.02|31.57|28.93|31.66|29.02|31.57|28.93|0
1645792140000|2022-02-25 12:29:00|31.63|28.99|31.61|28.97|31.68|29.04|31.57|28.93|0
1645792150000|2022-02-25 12:29:10|31.66|29.02|31.59|28.95|31.66|29.02|31.59|28.95|0
1645792160000|2022-02-25 12:29:20|31.61|28.97|31.66|29.02|31.66|29.02|31.61|28.97|0
1645792170000|2022-02-25 12:29:30|31.64|29|31.55|28.91|31.64|29|31.55|28.91|0
1645792180000|2022-02-25 12:29:40|31.52|28.88|31.5|28.86|31.53|28.89|31.5|28.86|0
1645792190000|2022-02-25 12:29:50|31.53|28.89|31.44|28.8|31.53|28.89|31.44|28.8|0
1645792200000|2022-02-25 12:30:00|31.37|28.73|31.37|28.73|31.53|28.89|31.37|28.73|0
1645792210000|2022-02-25 12:30:10|31.44|28.8|31.39|28.75|31.44|28.8|31.39|28.75|0
1645792220000|2022-02-25 12:30:20|31.33|28.69|31.3|28.66|31.35|28.71|31.3|28.66|0
1645792230000|2022-02-25 12:30:30|31.26|28.62|31.37|28.73|31.41|28.77|31.26|28.62|0
1645792240000|2022-02-25 12:30:40|31.5|28.86|31.33|28.69|31.5|28.86|31.33|28.69|0
1645792250000|2022-02-25 12:30:50|31.41|28.77|31.33|28.69|31.41|28.77|31.33|28.69|0
1645792260000|2022-02-25 12:31:00|31.46|28.82|31.44|28.8|31.48|28.84|31.44|28.8|0
1645792270000|2022-02-25 12:31:10|31.59|28.95|31.57|28.93|31.7|29.06|31.57|28.93|0
1645792280000|2022-02-25 12:31:20|31.59|28.95|31.46|28.82|31.59|28.95|31.41|28.77|0
1645792290000|2022-02-25 12:31:30|31.44|28.8|31.52|28.88|31.55|28.91|31.44|28.8|0
1645792300000|2022-02-25 12:31:40|31.55|28.91|31.59|28.95|31.63|28.99|31.52|28.88|0
1645792310000|2022-02-25 12:31:50|31.61|28.97|31.64|29|31.68|29.04|31.57|28.93|0
1645792320000|2022-02-25 12:32:00|31.74|29.1|31.7|29.06|31.85|29.21|31.7|29.06|0
1645792330000|2022-02-25 12:32:10|31.66|29.02|31.52|28.88|31.66|29.02|31.52|28.88|0
1645792340000|2022-02-25 12:32:20|31.46|28.82|31.3|28.66|31.52|28.88|31.3|28.66|0
1645792350000|2022-02-25 12:32:30|31.28|28.64|31.26|28.62|31.28|28.64|31.22|28.58|0
1645792360000|2022-02-25 12:32:40|31.19|28.55|31.17|28.53|31.19|28.55|31.15|28.51|0
1645792370000|2022-02-25 12:32:50|31.24|28.6|31.21|28.57|31.24|28.6|31.19|28.55|0
1645792380000|2022-02-25 12:33:00|31.28|28.64|31.26|28.62|31.28|28.64|31.17|28.53|0
1645792390000|2022-02-25 12:33:10|31.19|28.55|31.15|28.51|31.19|28.55|31.15|28.51|0
1645792400000|2022-02-25 12:33:20|31.13|28.49|31.28|28.64|31.28|28.64|31.13|28.49|0
1645792410000|2022-02-25 12:33:30|31.26|28.62|31.31|28.67|31.31|28.67|31.26|28.62|0
1645792420000|2022-02-25 12:33:40|31.37|28.73|31.44|28.8|31.44|28.8|31.37|28.73|0
1645792430000|2022-02-25 12:33:50|31.41|28.77|31.19|28.55|31.41|28.77|31.19|28.55|0
1645792440000|2022-02-25 12:34:00|31.39|28.75|31.35|28.71|31.39|28.75|31.28|28.64|0
1645792450000|2022-02-25 12:34:10|31.37|28.73|31.28|28.64|31.39|28.75|31.28|28.64|0
1645792460000|2022-02-25 12:34:20|31.3|28.66|31.04|28.4|31.3|28.66|31.04|28.4|0
1645792470000|2022-02-25 12:34:30|31.08|28.44|31.24|28.6|31.24|28.6|31.08|28.44|0
1645792480000|2022-02-25 12:34:40|31.31|28.67|31.28|28.64|31.31|28.67|31.28|28.64|0
1645792490000|2022-02-25 12:34:50|31.3|28.66|31.26|28.62|31.3|28.66|31.26|28.62|0
1645792500000|2022-02-25 12:35:00|31.02|28.38|30.93|28.29|31.06|28.42|30.93|28.29|0
1645792510000|2022-02-25 12:35:10|30.97|28.33|30.79|28.15|30.97|28.33|30.79|28.15|0
1645792520000|2022-02-25 12:35:20|30.77|28.13|30.67|28.03|30.77|28.13|30.67|28.03|0
1645792530000|2022-02-25 12:35:30|30.74|28.1|30.79|28.15|30.79|28.15|30.74|28.1|0
1645792540000|2022-02-25 12:35:40|30.76|28.12|30.84|28.2|30.84|28.2|30.76|28.12|0
1645792550000|2022-02-25 12:35:50|30.79|28.15|30.76|28.12|30.79|28.15|30.72|28.08|0
1645792560000|2022-02-25 12:36:00|30.79|28.15|30.9|28.26|30.9|28.26|30.79|28.15|0
1645792570000|2022-02-25 12:36:10|30.88|28.24|30.79|28.15|30.9|28.26|30.79|28.15|0
1645792580000|2022-02-25 12:36:20|30.83|28.19|30.84|28.2|30.9|28.26|30.83|28.19|0
1645792590000|2022-02-25 12:36:30|30.92|28.28|30.79|28.15|30.92|28.28|30.79|28.15|0
1645792600000|2022-02-25 12:36:40|30.83|28.19|30.83|28.19|30.84|28.2|30.83|28.19|0
1645792610000|2022-02-25 12:36:50|30.81|28.17|30.86|28.22|30.88|28.24|30.81|28.17|0
1645792620000|2022-02-25 12:37:00|30.84|28.2|30.86|28.22|30.9|28.26|30.84|28.2|0
1645792630000|2022-02-25 12:37:10|30.84|28.2|30.81|28.17|30.84|28.2|30.81|28.17|0
1645792640000|2022-02-25 12:37:20|30.84|28.2|30.93|28.29|30.93|28.29|30.81|28.17|0
1645792650000|2022-02-25 12:37:30|30.9|28.26|30.92|28.28|30.92|28.28|30.9|28.26|0
1645792660000|2022-02-25 12:37:40|30.9|28.26|30.88|28.24|30.9|28.26|30.88|28.24|0
1645792670000|2022-02-25 12:37:50|30.9|28.26|30.92|28.28|30.92|28.28|30.9|28.26|0
1645792680000|2022-02-25 12:38:00|30.88|28.24|31.08|28.44|31.1|28.46|30.88|28.24|0
1645792690000|2022-02-25 12:38:10|31.17|28.53|31.1|28.46|31.17|28.53|31.02|28.38|0
1645792700000|2022-02-25 12:38:20|31.08|28.44|30.97|28.33|31.08|28.44|30.95|28.31|0
1645792710000|2022-02-25 12:38:30|30.95|28.31|30.88|28.24|30.95|28.31|30.88|28.24|0
1645792720000|2022-02-25 12:38:40|30.79|28.15|30.9|28.26|30.92|28.28|30.79|28.15|0
1645792730000|2022-02-25 12:38:50|30.86|28.22|30.86|28.22|30.86|28.22|30.86|28.22|0
1645792740000|2022-02-25 12:39:00|30.84|28.2|30.97|28.33|30.97|28.33|30.83|28.19|0
1645792750000|2022-02-25 12:39:10|30.99|28.35|30.91|28.27|30.99|28.35|30.91|28.27|0
1645792760000|2022-02-25 12:39:20|30.93|28.29|30.99|28.35|30.99|28.35|30.93|28.29|0
1645792770000|2022-02-25 12:39:30|31.04|28.4|31.11|28.47|31.11|28.47|31.04|28.4|0
1645792780000|2022-02-25 12:39:40|31.13|28.49|31.06|28.42|31.13|28.49|31.06|28.42|0
1645792790000|2022-02-25 12:39:50|31.1|28.46|31.11|28.47|31.13|28.49|31.1|28.46|0
1645792800000|2022-02-25 12:40:00|31.2|28.56|31.1|28.46|31.2|28.56|31.1|28.46|0
1645792810000|2022-02-25 12:40:10|31.08|28.44|31.09|28.45|31.09|28.45|31.08|28.44|0
1645792820000|2022-02-25 12:40:20|31.08|28.44|31.09|28.45|31.09|28.45|31.08|28.44|0
1645792830000|2022-02-25 12:40:30|31.17|28.53|31.02|28.38|31.17|28.53|30.99|28.35|0
1645792840000|2022-02-25 12:40:40|31.01|28.37|31.01|28.37|31.02|28.38|31.01|28.37|0
1645792850000|2022-02-25 12:40:50|30.99|28.35|30.97|28.33|30.99|28.35|30.93|28.29|0
1645792860000|2022-02-25 12:41:00|30.95|28.31|30.95|28.31|30.95|28.31|30.9|28.26|0
1645792870000|2022-02-25 12:41:10|30.97|28.33|30.91|28.27|30.97|28.33|30.91|28.27|0
1645792880000|2022-02-25 12:41:20|30.97|28.33|30.99|28.35|31.11|28.47|30.97|28.33|0
1645792890000|2022-02-25 12:41:30|30.93|28.29|31.01|28.37|31.01|28.37|30.93|28.29|0
1645792900000|2022-02-25 12:41:40|30.97|28.33|31.06|28.42|31.06|28.42|30.97|28.33|0
1645792910000|2022-02-25 12:41:50|30.99|28.35|30.95|28.31|30.99|28.35|30.93|28.29|0
1645792920000|2022-02-25 12:42:00|30.91|28.27|30.91|28.27|30.91|28.27|30.91|28.27|0
1645792930000|2022-02-25 12:42:10|30.84|28.2|30.75|28.11|30.84|28.2|30.75|28.11|0
1645792940000|2022-02-25 12:42:20|30.79|28.15|30.81|28.17|30.84|28.2|30.79|28.15|0
1645792950000|2022-02-25 12:42:30|30.82|28.18|31.06|28.42|31.08|28.44|30.82|28.18|0
1645792960000|2022-02-25 12:42:40|30.99|28.35|30.99|28.35|30.99|28.35|30.99|28.35|0
1645792970000|2022-02-25 12:42:50|30.97|28.33|30.91|28.27|30.97|28.33|30.86|28.22|0
1645792980000|2022-02-25 12:43:00|30.9|28.26|30.65|28.01|30.9|28.26|30.65|28.01|0
1645792990000|2022-02-25 12:43:10|30.82|28.18|30.86|28.22|30.99|28.35|30.82|28.18|0
1645793000000|2022-02-25 12:43:20|30.9|28.26|30.91|28.27|30.93|28.29|30.9|28.26|0
1645793010000|2022-02-25 12:43:30|30.9|28.26|31|28.36|31|28.36|30.86|28.22|0
1645793020000|2022-02-25 12:43:40|30.97|28.33|31.13|28.49|31.13|28.49|30.97|28.33|0
1645793030000|2022-02-25 12:43:50|31.11|28.47|31.22|28.58|31.22|28.58|31.09|28.45|0
1645793040000|2022-02-25 12:44:00|31.33|28.69|31.19|28.55|31.33|28.69|31.19|28.55|0
1645793050000|2022-02-25 12:44:10|31.15|28.51|31.18|28.54|31.18|28.54|31.11|28.47|0
1645793060000|2022-02-25 12:44:20|31.22|28.58|31.31|28.67|31.31|28.67|31.22|28.58|0
1645793070000|2022-02-25 12:44:30|31.27|28.63|31.24|28.6|31.27|28.63|31.24|28.6|0
1645793080000|2022-02-25 12:44:40|31.22|28.58|31.27|28.63|31.27|28.63|31.22|28.58|0
1645793090000|2022-02-25 12:44:50|31.24|28.6|31.2|28.56|31.24|28.6|31.15|28.51|0
1645793100000|2022-02-25 12:45:00|31.15|28.51|31.13|28.49|31.26|28.62|31.13|28.49|0
1645793110000|2022-02-25 12:45:10|31.17|28.53|31.09|28.45|31.17|28.53|31.09|28.45|0
1645793120000|2022-02-25 12:45:20|31.11|28.47|31.02|28.38|31.11|28.47|31.02|28.38|0
1645793130000|2022-02-25 12:45:30|31.04|28.4|31.02|28.38|31.04|28.4|31.02|28.38|0
1645793140000|2022-02-25 12:45:40|30.99|28.35|31.02|28.38|31.02|28.38|30.99|28.35|0
1645793150000|2022-02-25 12:45:50|31|28.36|30.95|28.31|31|28.36|30.93|28.29|0
1645793160000|2022-02-25 12:46:00|30.81|28.17|30.79|28.15|30.81|28.17|30.79|28.15|0
1645793170000|2022-02-25 12:46:10|30.77|28.13|30.81|28.17|30.9|28.26|30.77|28.13|0
1645793180000|2022-02-25 12:46:20|30.79|28.15|30.79|28.15|30.84|28.2|30.79|28.15|0
1645793190000|2022-02-25 12:46:30|30.81|28.17|30.73|28.09|30.81|28.17|30.73|28.09|0
1645793200000|2022-02-25 12:46:40|30.75|28.11|30.72|28.08|30.75|28.11|30.72|28.08|0
1645793210000|2022-02-25 12:46:50|30.61|27.97|30.59|27.95|30.61|27.97|30.59|27.95|0
1645793220000|2022-02-25 12:47:00|30.63|27.99|30.73|28.09|30.77|28.13|30.63|27.99|0
1645793230000|2022-02-25 12:47:10|30.66|28.02|30.64|28|30.68|28.04|30.64|28|0
1645793240000|2022-02-25 12:47:20|30.63|27.99|30.7|28.06|30.7|28.06|30.63|27.99|0
1645793250000|2022-02-25 12:47:30|30.68|28.04|30.64|28|30.68|28.04|30.64|28|0
1645793260000|2022-02-25 12:47:40|30.72|28.08|30.72|28.08|30.73|28.09|30.72|28.08|0
1645793270000|2022-02-25 12:47:50|30.7|28.06|30.66|28.02|30.7|28.06|30.66|28.02|0
1645793280000|2022-02-25 12:48:00|30.7|28.06|30.68|28.04|30.73|28.09|30.68|28.04|0
1645793290000|2022-02-25 12:48:10|30.7|28.06|30.59|27.95|30.72|28.08|30.55|27.91|0
1645793300000|2022-02-25 12:48:20|30.57|27.93|30.66|28.02|30.68|28.04|30.57|27.93|0
1645793310000|2022-02-25 12:48:30|30.64|28|30.79|28.15|30.82|28.18|30.64|28|0
1645793320000|2022-02-25 12:48:40|30.73|28.09|30.82|28.18|30.82|28.18|30.73|28.09|0
1645793330000|2022-02-25 12:48:50|30.75|28.11|30.73|28.09|30.75|28.11|30.73|28.09|0
1645793340000|2022-02-25 12:49:00|30.82|28.18|30.75|28.11|30.82|28.18|30.73|28.09|0
1645793350000|2022-02-25 12:49:10|30.79|28.15|30.77|28.13|30.79|28.15|30.73|28.09|0
1645793360000|2022-02-25 12:49:20|30.79|28.15|30.82|28.18|30.82|28.18|30.77|28.13|0
1645793370000|2022-02-25 12:49:30|30.91|28.27|30.88|28.24|30.91|28.27|30.84|28.2|0
1645793380000|2022-02-25 12:49:40|30.89|28.25|30.86|28.22|30.89|28.25|30.86|28.22|0
1645793390000|2022-02-25 12:49:50|30.91|28.27|30.89|28.25|30.97|28.33|30.89|28.25|0
1645793400000|2022-02-25 12:50:00|30.88|28.24|30.93|28.29|30.93|28.29|30.88|28.24|0
1645793410000|2022-02-25 12:50:10|30.89|28.25|30.89|28.25|30.89|28.25|30.88|28.24|0
1645793420000|2022-02-25 12:50:20|30.91|28.27|30.84|28.2|30.91|28.27|30.84|28.2|0
1645793430000|2022-02-25 12:50:30|30.86|28.22|32.85|30.21|32.85|30.21|30.86|28.22|0
1645793440000|2022-02-25 12:50:40|32.87|30.23|33.51|30.87|33.51|30.87|32.87|30.23|0
1645793450000|2022-02-25 12:50:50|33.76|31.12|34.29|31.65|34.35|31.71|33.76|31.12|0
1645793460000|2022-02-25 12:51:00|33.74|31.1|33.46|30.82|33.86|31.22|33.46|30.82|0
1645793470000|2022-02-25 12:51:10|33.42|30.78|33.53|30.89|33.57|30.93|33.42|30.78|0
1645793480000|2022-02-25 12:51:20|33.61|30.97|33.34|30.7|33.61|30.97|33.28|30.64|0
1645793490000|2022-02-25 12:51:30|33.44|30.8|33.73|31.09|33.74|31.1|33.44|30.8|0
1645793500000|2022-02-25 12:51:40|33.53|30.89|33.13|30.49|33.63|30.99|33.13|30.49|0
1645793510000|2022-02-25 12:51:50|32.87|30.23|32.6|29.96|32.98|30.34|32.6|29.96|0
1645793520000|2022-02-25 12:52:00|32.36|29.72|32.56|29.92|32.58|29.94|32.36|29.72|0
1645793530000|2022-02-25 12:52:10|32.47|29.83|32.89|30.25|32.89|30.25|32.47|29.83|0
1645793540000|2022-02-25 12:52:20|32.98|30.34|33.11|30.47|33.21|30.57|32.98|30.34|0
1645793550000|2022-02-25 12:52:30|33.17|30.53|33.59|30.95|33.59|30.95|33.17|30.53|0
1645793560000|2022-02-25 12:52:40|33.55|30.91|33.32|30.68|33.55|30.91|33.32|30.68|0
1645793570000|2022-02-25 12:52:50|33.21|30.57|34.01|31.37|34.01|31.37|33.05|30.41|0
1645793580000|2022-02-25 12:53:00|34.08|31.44|33.01|30.37|34.37|31.73|32.84|30.2|0
1645793590000|2022-02-25 12:53:10|33.09|30.45|32.92|30.28|33.21|30.57|32.92|30.28|0
1645793600000|2022-02-25 12:53:20|33.07|30.43|32.88|30.24|33.07|30.43|32.88|30.24|0
1645793610000|2022-02-25 12:53:30|32.94|30.3|32.94|30.3|33.01|30.37|32.94|30.3|0
1645793620000|2022-02-25 12:53:40|33.09|30.45|34.13|31.49|34.13|31.49|33.09|30.45|0
1645793630000|2022-02-25 12:53:50|34.21|31.57|33.92|31.28|34.21|31.57|33.84|31.2|0
1645793640000|2022-02-25 12:54:00|34.02|31.38|33.96|31.32|34.02|31.38|33.84|31.2|0
1645793650000|2022-02-25 12:54:10|34.02|31.38|34.19|31.55|34.19|31.55|34|31.36|0
1645793660000|2022-02-25 12:54:20|34.1|31.46|33.88|31.24|34.1|31.46|33.88|31.24|0
1645793670000|2022-02-25 12:54:30|33.86|31.22|33.24|30.6|33.86|31.22|33.24|30.6|0
1645793680000|2022-02-25 12:54:40|33.17|30.53|33.63|30.99|33.63|30.99|33.17|30.53|0
1645793690000|2022-02-25 12:54:50|33.42|30.78|33.73|31.09|33.73|31.09|33.42|30.78|0
1645793700000|2022-02-25 12:55:00|33.82|31.18|34.02|31.38|34.02|31.38|33.82|31.18|0
1645793710000|2022-02-25 12:55:10|34|31.36|34.37|31.73|34.43|31.79|34|31.36|0
1645793720000|2022-02-25 12:55:20|34.33|31.69|34.33|31.69|34.33|31.69|34.23|31.59|0
1645793730000|2022-02-25 12:55:30|34.37|31.73|34.63|31.99|34.73|32.09|34.37|31.73|0
1645793740000|2022-02-25 12:55:40|34.8|32.16|34.98|32.34|34.98|32.34|34.71|32.07|0
1645793750000|2022-02-25 12:55:50|34.96|32.32|34.87|32.23|34.96|32.32|34.83|32.19|0
1645793760000|2022-02-25 12:56:00|34.83|32.19|34.71|32.07|34.83|32.19|34.67|32.03|0
1645793770000|2022-02-25 12:56:10|34.57|31.93|34.41|31.77|34.57|31.93|34.41|31.77|0
1645793780000|2022-02-25 12:56:20|34.47|31.83|34.8|32.16|34.92|32.28|34.47|31.83|0
1645793790000|2022-02-25 12:56:30|34.75|32.11|34.79|32.15|34.86|32.22|34.75|32.11|0
1645793800000|2022-02-25 12:56:40|34.94|32.3|35.04|32.4|35.04|32.4|34.94|32.3|0
1645793810000|2022-02-25 12:56:50|34.98|32.34|35.02|32.38|35.02|32.38|34.94|32.3|0
1645793820000|2022-02-25 12:57:00|35.12|32.48|35.02|32.38|35.12|32.48|35.02|32.38|0
1645793830000|2022-02-25 12:57:10|34.82|32.18|34.59|31.95|34.82|32.18|34.53|31.89|0
1645793840000|2022-02-25 12:57:20|34.51|31.87|34.63|31.99|34.71|32.07|34.51|31.87|0
1645793850000|2022-02-25 12:57:30|34.55|31.91|34.61|31.97|34.67|32.03|34.55|31.91|0
1645793860000|2022-02-25 12:57:40|34.53|31.89|34.67|32.03|34.67|32.03|34.53|31.89|0
1645793870000|2022-02-25 12:57:50|34.59|31.95|34.35|31.71|34.59|31.95|34.35|31.71|0
1645793880000|2022-02-25 12:58:00|34.08|31.44|33.78|31.14|34.17|31.53|33.78|31.14|0
1645793890000|2022-02-25 12:58:10|33.82|31.18|34.06|31.42|34.06|31.42|33.82|31.18|0
1645793900000|2022-02-25 12:58:20|33.98|31.34|34.19|31.55|34.19|31.55|33.96|31.32|0
1645793910000|2022-02-25 12:58:30|34.17|31.53|34.49|31.85|34.49|31.85|34.17|31.53|0
1645793920000|2022-02-25 12:58:40|34.63|31.99|34.63|31.99|34.63|31.99|34.55|31.91|0
1645793930000|2022-02-25 12:58:50|34.67|32.03|34.71|32.07|34.71|32.07|34.63|31.99|0
1645793940000|2022-02-25 12:59:00|34.78|32.14|34.86|32.22|34.86|32.22|34.74|32.1|0
1645793950000|2022-02-25 12:59:10|34.82|32.18|34.9|32.26|34.9|32.26|34.82|32.18|0
1645793960000|2022-02-25 12:59:20|35.06|32.42|34.98|32.34|35.06|32.42|34.86|32.22|0
1645793970000|2022-02-25 12:59:30|34.86|32.22|34.59|31.95|34.86|32.22|34.59|31.95|0
1645793980000|2022-02-25 12:59:40|34.63|31.99|34.47|31.83|34.7|32.06|34.47|31.83|0
1645793990000|2022-02-25 12:59:50|34.37|31.73|34.39|31.75|34.41|31.77|34.37|31.73|0
1645794000000|2022-02-25 13:00:00|34.45|31.81|34.09|31.45|34.45|31.81|34.09|31.45|0
1645794010000|2022-02-25 13:00:10|34.7|32.06|34.81|32.17|34.83|32.19|34.7|32.06|0
1645794020000|2022-02-25 13:00:20|34.78|32.14|33.07|30.43|34.78|32.14|33.07|30.43|0
1645794030000|2022-02-25 13:00:30|33.03|30.39|33.05|30.41|33.05|30.41|32.99|30.35|0
1645794040000|2022-02-25 13:00:40|33.15|30.51|33.03|30.39|33.15|30.51|33.03|30.39|0
1645794050000|2022-02-25 13:00:50|33.19|30.55|33.22|30.58|33.3|30.66|33.07|30.43|0
1645794060000|2022-02-25 13:01:00|33.15|30.51|32.78|30.14|33.15|30.51|32.78|30.14|0
1645794070000|2022-02-25 13:01:10|32.76|30.12|32.63|29.99|32.76|30.12|32.57|29.93|0
1645794080000|2022-02-25 13:01:20|32.69|30.05|32.5|29.86|32.76|30.12|32.5|29.86|0
1645794090000|2022-02-25 13:01:30|32.38|29.74|32.5|29.86|32.5|29.86|32.31|29.67|0
1645794100000|2022-02-25 13:01:40|32.57|29.93|32.42|29.78|32.57|29.93|32.42|29.78|0
1645794110000|2022-02-25 13:01:50|32.31|29.67|32.63|29.99|32.63|29.99|32.31|29.67|0
1645794120000|2022-02-25 13:02:00|32.69|30.05|32.67|30.03|32.74|30.1|32.67|30.03|0
1645794130000|2022-02-25 13:02:10|32.65|30.01|32.63|29.99|32.88|30.24|32.63|29.99|0
1645794140000|2022-02-25 13:02:20|32.74|30.1|32.54|29.9|32.74|30.1|32.5|29.86|0
1645794150000|2022-02-25 13:02:30|32.57|29.93|32.57|29.93|32.59|29.95|32.57|29.93|0
1645794160000|2022-02-25 13:02:40|32.65|30.01|32.73|30.09|32.73|30.09|32.65|30.01|0
1645794170000|2022-02-25 13:02:50|32.61|29.97|32.57|29.93|32.61|29.97|32.57|29.93|0
1645794180000|2022-02-25 13:03:00|32.73|30.09|32.73|30.09|32.73|30.09|32.69|30.05|0
1645794190000|2022-02-25 13:03:10|32.69|30.05|32.46|29.82|32.69|30.05|32.46|29.82|0
1645794200000|2022-02-25 13:03:20|32.5|29.86|32.35|29.71|32.5|29.86|32.35|29.71|0
1645794210000|2022-02-25 13:03:30|32.27|29.63|32.16|29.52|32.27|29.63|32.16|29.52|0
1645794220000|2022-02-25 13:03:40|31.97|29.33|32.12|29.48|32.12|29.48|31.97|29.33|0
1645794230000|2022-02-25 13:03:50|32.23|29.59|32.21|29.57|32.23|29.59|32.21|29.57|0
1645794240000|2022-02-25 13:04:00|32.19|29.55|32.23|29.59|32.31|29.67|32.19|29.55|0
1645794250000|2022-02-25 13:04:10|32.25|29.61|32.23|29.59|32.27|29.63|32.23|29.59|0
1645794260000|2022-02-25 13:04:20|32.19|29.55|32.19|29.55|32.27|29.63|32.19|29.55|0
1645794270000|2022-02-25 13:04:30|32.21|29.57|32.27|29.63|32.29|29.65|32.21|29.57|0
1645794280000|2022-02-25 13:04:40|32.23|29.59|32.27|29.63|32.31|29.67|32.23|29.59|0
1645794290000|2022-02-25 13:04:50|32.12|29.48|32.29|29.65|32.29|29.65|32.12|29.48|0
1645794300000|2022-02-25 13:05:00|32.31|29.67|32.27|29.63|32.38|29.74|32.27|29.63|0
1645794310000|2022-02-25 13:05:10|32.19|29.55|32.21|29.57|32.23|29.59|32.19|29.55|0
1645794320000|2022-02-25 13:05:20|32.27|29.63|32.33|29.69|32.33|29.69|32.27|29.63|0
1645794330000|2022-02-25 13:05:30|32.4|29.76|32.35|29.71|32.4|29.76|32.31|29.67|0
1645794340000|2022-02-25 13:05:40|32.4|29.76|32.42|29.78|32.53|29.89|32.4|29.76|0
1645794350000|2022-02-25 13:05:50|32.46|29.82|32.55|29.91|32.59|29.95|32.46|29.82|0
1645794360000|2022-02-25 13:06:00|32.57|29.93|32.84|30.2|32.84|30.2|32.57|29.93|0
1645794370000|2022-02-25 13:06:10|32.88|30.24|32.88|30.24|32.88|30.24|32.88|30.24|0
1645794380000|2022-02-25 13:06:20|32.86|30.22|32.72|30.08|32.86|30.22|32.72|30.08|0
1645794390000|2022-02-25 13:06:30|32.7|30.06|32.78|30.14|32.78|30.14|32.69|30.05|0
1645794400000|2022-02-25 13:06:40|32.82|30.18|32.84|30.2|32.86|30.22|32.82|30.18|0
1645794410000|2022-02-25 13:06:50|32.93|30.29|32.95|30.31|32.95|30.31|32.93|30.29|0
1645794420000|2022-02-25 13:07:00|32.99|30.35|33.07|30.43|33.07|30.43|32.93|30.29|0
1645794430000|2022-02-25 13:07:10|33.05|30.41|33.09|30.45|33.09|30.45|33.05|30.41|0
1645794440000|2022-02-25 13:07:20|33.11|30.47|33.15|30.51|33.22|30.58|33.11|30.47|0
1645794450000|2022-02-25 13:07:30|33.18|30.54|33.3|30.66|33.3|30.66|33.18|30.54|0
1645794460000|2022-02-25 13:07:40|33.26|30.62|33.3|30.66|33.3|30.66|33.26|30.62|0
1645794470000|2022-02-25 13:07:50|33.32|30.68|33.3|30.66|33.32|30.68|33.3|30.66|0
1645794480000|2022-02-25 13:08:00|33.34|30.7|33.22|30.58|33.34|30.7|33.15|30.51|0
1645794490000|2022-02-25 13:08:10|33.18|30.54|33.38|30.74|33.38|30.74|33.18|30.54|0
1645794500000|2022-02-25 13:08:20|33.3|30.66|33.22|30.58|33.3|30.66|33.22|30.58|0
1645794510000|2022-02-25 13:08:30|33.24|30.6|33.28|30.64|33.28|30.64|33.22|30.58|0
1645794520000|2022-02-25 13:08:40|33.09|30.45|32.78|30.14|33.09|30.45|32.76|30.12|0
1645794530000|2022-02-25 13:08:50|32.82|30.18|32.91|30.27|32.91|30.27|32.82|30.18|0
1645794540000|2022-02-25 13:09:00|33.07|30.43|33.01|30.37|33.07|30.43|33.01|30.37|0
1645794550000|2022-02-25 13:09:10|33.07|30.43|33.07|30.43|33.11|30.47|33.03|30.39|0
1645794560000|2022-02-25 13:09:20|32.95|30.31|33.11|30.47|33.15|30.51|32.95|30.31|0
1645794570000|2022-02-25 13:09:30|33.15|30.51|33.16|30.52|33.16|30.52|33.13|30.49|0
1645794580000|2022-02-25 13:09:40|33.15|30.51|33.09|30.45|33.15|30.51|33.09|30.45|0
1645794590000|2022-02-25 13:09:50|33.07|30.43|32.95|30.31|33.07|30.43|32.95|30.31|0
1645794600000|2022-02-25 13:10:00|33.03|30.39|32.89|30.25|33.03|30.39|32.89|30.25|0
1645794610000|2022-02-25 13:10:10|32.99|30.35|33.01|30.37|33.01|30.37|32.95|30.31|0
1645794620000|2022-02-25 13:10:20|32.99|30.35|32.93|30.29|32.99|30.35|32.91|30.27|0
1645794630000|2022-02-25 13:10:30|32.91|30.27|32.65|30.01|32.91|30.27|32.65|30.01|0
1645794640000|2022-02-25 13:10:40|32.69|30.05|32.74|30.1|32.74|30.1|32.65|30.01|0
1645794650000|2022-02-25 13:10:50|32.8|30.16|32.72|30.08|32.8|30.16|32.72|30.08|0
1645794660000|2022-02-25 13:11:00|32.76|30.12|32.99|30.35|33.03|30.39|32.76|30.12|0
1645794670000|2022-02-25 13:11:10|32.84|30.2|32.89|30.25|32.93|30.29|32.82|30.18|0
1645794680000|2022-02-25 13:11:20|32.61|29.97|32.7|30.06|32.7|30.06|32.61|29.97|0
1645794690000|2022-02-25 13:11:30|32.68|30.04|32.74|30.1|32.74|30.1|32.68|30.04|0
1645794700000|2022-02-25 13:11:40|32.72|30.08|32.68|30.04|32.72|30.08|32.68|30.04|0
1645794710000|2022-02-25 13:11:50|32.66|30.02|32.68|30.04|32.68|30.04|32.66|30.02|0
1645794720000|2022-02-25 13:12:00|32.84|30.2|32.88|30.24|32.88|30.24|32.76|30.12|0
1645794730000|2022-02-25 13:12:10|32.91|30.27|33.03|30.39|33.03|30.39|32.91|30.27|0
1645794740000|2022-02-25 13:12:20|32.88|30.24|32.8|30.16|32.88|30.24|32.72|30.08|0
1645794750000|2022-02-25 13:12:30|32.82|30.18|32.26|29.62|32.82|30.18|32.26|29.62|0
1645794760000|2022-02-25 13:12:40|32.3|29.66|32.2|29.56|32.3|29.66|32.2|29.56|0
1645794770000|2022-02-25 13:12:50|32.17|29.53|32.2|29.56|32.2|29.56|32.13|29.49|0
1645794780000|2022-02-25 13:13:00|32.13|29.49|32.13|29.49|32.13|29.49|32.09|29.45|0
1645794790000|2022-02-25 13:13:10|32.18|29.54|32.13|29.49|32.18|29.54|32.09|29.45|0
1645794800000|2022-02-25 13:13:20|32.2|29.56|32.26|29.62|32.28|29.64|32.2|29.56|0
1645794810000|2022-02-25 13:13:30|32.24|29.6|32.33|29.69|32.33|29.69|32.24|29.6|0
1645794820000|2022-02-25 13:13:40|32.3|29.66|32.32|29.68|32.32|29.68|32.28|29.64|0
1645794830000|2022-02-25 13:13:50|32.3|29.66|32.35|29.71|32.35|29.71|32.3|29.66|0
1645794840000|2022-02-25 13:14:00|32.32|29.68|32.47|29.83|32.47|29.83|32.28|29.64|0
1645794850000|2022-02-25 13:14:10|32.43|29.79|32.51|29.87|32.51|29.87|32.32|29.68|0
1645794860000|2022-02-25 13:14:20|32.49|29.85|32.66|30.02|32.66|30.02|32.49|29.85|0
1645794870000|2022-02-25 13:14:30|32.81|30.17|32.85|30.21|32.89|30.25|32.81|30.17|0
1645794880000|2022-02-25 13:14:40|32.81|30.17|32.83|30.19|32.83|30.19|32.81|30.17|0
1645794890000|2022-02-25 13:14:50|32.89|30.25|32.93|30.29|32.93|30.29|32.89|30.25|0
1645794900000|2022-02-25 13:15:00|32.91|30.27|32.91|30.27|32.96|30.32|32.91|30.27|0
1645794910000|2022-02-25 13:15:10|32.93|30.29|32.6|29.96|32.93|30.29|32.6|29.96|0
1645794920000|2022-02-25 13:15:20|32.7|30.06|32.58|29.94|32.7|30.06|32.54|29.9|0
1645794930000|2022-02-25 13:15:30|32.62|29.98|32.62|29.98|32.62|29.98|32.62|29.98|0
1645794940000|2022-02-25 13:15:40|32.54|29.9|32.43|29.79|32.54|29.9|32.43|29.79|0
1645794950000|2022-02-25 13:15:50|32.49|29.85|32.37|29.73|32.51|29.87|32.37|29.73|0
1645794960000|2022-02-25 13:16:00|32.51|29.87|32.52|29.88|32.52|29.88|32.47|29.83|0
1645794970000|2022-02-25 13:16:10|32.51|29.87|32.35|29.71|32.51|29.87|32.35|29.71|0
1645794980000|2022-02-25 13:16:20|32.56|29.92|32.49|29.85|32.56|29.92|32.49|29.85|0
1645794990000|2022-02-25 13:16:30|32.54|29.9|32.47|29.83|32.54|29.9|32.47|29.83|0
1645795000000|2022-02-25 13:16:40|32.52|29.88|32.75|30.11|32.75|30.11|32.47|29.83|0
1645795010000|2022-02-25 13:16:50|32.7|30.06|32.71|30.07|32.81|30.17|32.7|30.06|0
1645795020000|2022-02-25 13:17:00|32.66|30.02|32.62|29.98|32.7|30.06|32.6|29.96|0
1645795030000|2022-02-25 13:17:10|32.6|29.96|32.7|30.06|32.7|30.06|32.58|29.94|0
1645795040000|2022-02-25 13:17:20|32.83|30.19|32.96|30.32|32.96|30.32|32.83|30.19|0
1645795050000|2022-02-25 13:17:30|32.94|30.3|32.94|30.3|32.94|30.3|32.85|30.21|0
1645795060000|2022-02-25 13:17:40|33|30.36|33.04|30.4|33.04|30.4|33|30.36|0
1645795070000|2022-02-25 13:17:50|33|30.36|33.04|30.4|33.06|30.42|33|30.36|0
1645795080000|2022-02-25 13:18:00|33|30.36|33.1|30.46|33.1|30.46|33|30.36|0
1645795090000|2022-02-25 13:18:10|33.08|30.44|33.12|30.48|33.12|30.48|33.04|30.4|0
1645795100000|2022-02-25 13:18:20|33.08|30.44|33.12|30.48|33.12|30.48|33.08|30.44|0
1645795110000|2022-02-25 13:18:30|33.08|30.44|32.93|30.29|33.08|30.44|32.93|30.29|0
1645795120000|2022-02-25 13:18:40|32.87|30.23|32.93|30.29|32.93|30.29|32.81|30.17|0
1645795130000|2022-02-25 13:18:50|32.91|30.27|32.85|30.21|32.93|30.29|32.85|30.21|0
1645795140000|2022-02-25 13:19:00|32.96|30.32|33.06|30.42|33.08|30.44|32.96|30.32|0
1645795150000|2022-02-25 13:19:10|33.1|30.46|33.12|30.48|33.12|30.48|33.1|30.46|0
1645795160000|2022-02-25 13:19:20|33|30.36|32.96|30.32|33|30.36|32.96|30.32|0
1645795170000|2022-02-25 13:19:30|33.08|30.44|33.04|30.4|33.1|30.46|33.04|30.4|0
1645795180000|2022-02-25 13:19:40|33.1|30.46|33.2|30.56|33.2|30.56|33.1|30.46|0
1645795190000|2022-02-25 13:19:50|33.31|30.67|33.62|30.98|33.62|30.98|33.31|30.67|0
1645795200000|2022-02-25 13:20:00|33.66|31.02|33.66|31.02|33.66|31.02|33.66|31.02|0
1645795210000|2022-02-25 13:20:10|33.7|31.06|33.66|31.02|33.7|31.06|33.66|31.02|0
1645795220000|2022-02-25 13:20:20|33.86|31.22|33.98|31.34|33.98|31.34|33.82|31.18|0
1645795230000|2022-02-25 13:20:30|33.96|31.32|34.09|31.45|34.09|31.45|33.94|31.3|0
1645795240000|2022-02-25 13:20:40|34.13|31.49|34.07|31.43|34.13|31.49|34.07|31.43|0
1645795250000|2022-02-25 13:20:50|34.06|31.42|34.06|31.42|34.13|31.49|34.06|31.42|0
1645795260000|2022-02-25 13:21:00|33.82|31.18|33.86|31.22|33.86|31.22|33.82|31.18|0
1645795270000|2022-02-25 13:21:10|33.8|31.16|33.84|31.2|33.84|31.2|33.78|31.14|0
1645795280000|2022-02-25 13:21:20|33.82|31.18|33.7|31.06|33.82|31.18|33.66|31.02|0
1645795290000|2022-02-25 13:21:30|33.66|31.02|33.62|30.98|33.66|31.02|33.62|30.98|0
1645795300000|2022-02-25 13:21:40|33.58|30.94|33.8|31.16|33.8|31.16|33.56|30.92|0
1645795310000|2022-02-25 13:21:50|33.78|31.14|33.86|31.22|33.86|31.22|33.74|31.1|0
1645795320000|2022-02-25 13:22:00|33.9|31.26|33.62|30.98|33.9|31.26|33.62|30.98|0
1645795330000|2022-02-25 13:22:10|33.64|31|33.78|31.14|33.78|31.14|33.64|31|0
1645795340000|2022-02-25 13:22:20|33.72|31.08|33.9|31.26|33.9|31.26|33.72|31.08|0
1645795350000|2022-02-25 13:22:30|33.94|31.3|33.98|31.34|33.98|31.34|33.94|31.3|0
1645795360000|2022-02-25 13:22:40|34.05|31.41|33.98|31.34|34.05|31.41|33.94|31.3|0
1645795370000|2022-02-25 13:22:50|33.99|31.35|34.21|31.57|34.21|31.57|33.99|31.35|0
1645795380000|2022-02-25 13:23:00|34.17|31.53|34.33|31.69|34.33|31.69|34.17|31.53|0
1645795390000|2022-02-25 13:23:10|34.37|31.73|34.33|31.69|34.37|31.73|34.33|31.69|0
1645795400000|2022-02-25 13:23:20|34.37|31.73|34.37|31.73|34.37|31.73|34.29|31.65|0
1645795410000|2022-02-25 13:23:30|34.45|31.81|34.45|31.81|34.45|31.81|34.37|31.73|0
1645795420000|2022-02-25 13:23:40|34.49|31.85|34.45|31.81|34.49|31.85|34.41|31.77|0
1645795430000|2022-02-25 13:23:50|34.53|31.89|34.61|31.97|34.61|31.97|34.53|31.89|0
1645795440000|2022-02-25 13:24:00|34.59|31.95|34.53|31.89|34.59|31.95|34.53|31.89|0
1645795450000|2022-02-25 13:24:10|34.65|32.01|34.81|32.17|34.81|32.17|34.65|32.01|0
1645795460000|2022-02-25 13:24:20|34.65|32.01|34.65|32.01|34.69|32.05|34.65|32.01|0
1645795470000|2022-02-25 13:24:30|34.77|32.13|34.77|32.13|34.81|32.17|34.77|32.13|0
1645795480000|2022-02-25 13:24:40|34.73|32.09|34.65|32.01|34.75|32.11|34.65|32.01|0
1645795490000|2022-02-25 13:24:50|34.69|32.05|34.73|32.09|34.81|32.17|34.69|32.05|0
1645795500000|2022-02-25 13:25:00|34.77|32.13|34.69|32.05|34.77|32.13|34.63|31.99|0
1645795510000|2022-02-25 13:25:10|34.79|32.15|34.73|32.09|34.89|32.25|34.73|32.09|0
1645795520000|2022-02-25 13:25:20|34.81|32.17|34.81|32.17|34.89|32.25|34.81|32.17|0
1645795530000|2022-02-25 13:25:30|34.89|32.25|34.75|32.11|34.89|32.25|34.69|32.05|0
1645795540000|2022-02-25 13:25:40|34.73|32.09|34.55|31.91|34.85|32.21|34.55|31.91|0
1645795550000|2022-02-25 13:25:50|34.57|31.93|34.43|31.79|34.57|31.93|34.43|31.79|0
1645795560000|2022-02-25 13:26:00|34.45|31.81|34.45|31.81|34.53|31.89|34.45|31.81|0
1645795570000|2022-02-25 13:26:10|34.53|31.89|34.37|31.73|34.53|31.89|34.37|31.73|0
1645795580000|2022-02-25 13:26:20|34.33|31.69|34.25|31.61|34.37|31.73|34.25|31.61|0
1645795590000|2022-02-25 13:26:30|34.29|31.65|34.31|31.67|34.31|31.67|34.27|31.63|0
1645795600000|2022-02-25 13:26:40|34.41|31.77|34.31|31.67|34.41|31.77|34.31|31.67|0
1645795610000|2022-02-25 13:26:50|34.29|31.65|34.35|31.71|34.41|31.77|34.29|31.65|0
1645795620000|2022-02-25 13:27:00|34.39|31.75|34.45|31.81|34.45|31.81|34.33|31.69|0
1645795630000|2022-02-25 13:27:10|34.33|31.69|34.33|31.69|34.33|31.69|34.25|31.61|0
1645795640000|2022-02-25 13:27:20|34.37|31.73|34.45|31.81|34.45|31.81|34.37|31.73|0
1645795650000|2022-02-25 13:27:30|34.41|31.77|34.41|31.77|34.41|31.77|34.37|31.73|0
1645795660000|2022-02-25 13:27:40|34.33|31.69|34.33|31.69|34.35|31.71|34.33|31.69|0
1645795670000|2022-02-25 13:27:50|34.35|31.71|34.33|31.69|34.39|31.75|34.33|31.69|0
1645795680000|2022-02-25 13:28:00|34.39|31.75|34.37|31.73|34.39|31.75|34.37|31.73|0
1645795690000|2022-02-25 13:28:10|34.31|31.67|34.37|31.73|34.37|31.73|34.31|31.67|0
1645795700000|2022-02-25 13:28:20|34.35|31.71|34.15|31.51|34.35|31.71|34.11|31.47|0
1645795710000|2022-02-25 13:28:30|33.97|31.33|34.01|31.37|34.01|31.37|33.97|31.33|0
1645795720000|2022-02-25 13:28:40|33.99|31.35|33.95|31.31|33.99|31.35|33.95|31.31|0
1645795730000|2022-02-25 13:28:50|33.93|31.29|33.99|31.35|33.99|31.35|33.86|31.22|0
1645795740000|2022-02-25 13:29:00|33.97|31.33|33.72|31.08|33.97|31.33|33.72|31.08|0
1645795750000|2022-02-25 13:29:10|33.76|31.12|33.84|31.2|33.84|31.2|33.76|31.12|0
1645795760000|2022-02-25 13:29:20|33.78|31.14|33.97|31.33|33.97|31.33|33.78|31.14|0
1645795770000|2022-02-25 13:29:30|33.99|31.35|34.29|31.65|34.29|31.65|33.99|31.35|0
1645795780000|2022-02-25 13:29:40|34.31|31.67|34.15|31.51|34.33|31.69|34.15|31.51|0
1645795790000|2022-02-25 13:29:50|34.23|31.59|34.27|31.63|34.27|31.63|34.19|31.55|0
1645795800000|2022-02-25 13:30:00|34.23|31.59|34.25|31.61|34.29|31.65|34.23|31.59|0
1645795810000|2022-02-25 13:30:10|33.93|31.29|34.11|31.47|34.11|31.47|33.93|31.29|0
1645795820000|2022-02-25 13:30:20|34.03|31.39|33.87|31.23|34.03|31.39|33.76|31.12|0
1645795830000|2022-02-25 13:30:30|33.86|31.22|33.95|31.31|33.99|31.35|33.86|31.22|0
1645795840000|2022-02-25 13:30:40|34.13|31.49|34.09|31.45|34.13|31.49|34.07|31.43|0
1645795850000|2022-02-25 13:30:50|33.82|31.18|33.97|31.33|33.97|31.33|33.82|31.18|0
1645795860000|2022-02-25 13:31:00|33.91|31.27|33.76|31.12|33.91|31.27|33.76|31.12|0
1645795870000|2022-02-25 13:31:10|33.78|31.14|33.62|30.98|33.83|31.19|33.62|30.98|0
1645795880000|2022-02-25 13:31:20|33.82|31.18|33.74|31.1|33.82|31.18|33.74|31.1|0
1645795890000|2022-02-25 13:31:30|33.82|31.18|34.17|31.53|34.27|31.63|33.82|31.18|0
1645795900000|2022-02-25 13:31:40|34.21|31.57|34.73|32.09|34.73|32.09|34.21|31.57|0
1645795910000|2022-02-25 13:31:50|34.85|32.21|35.21|32.57|35.21|32.57|34.85|32.21|0
1645795920000|2022-02-25 13:32:00|35.33|32.69|35.23|32.59|35.35|32.71|35.23|32.59|0
1645795930000|2022-02-25 13:32:10|35.56|32.92|35.38|32.74|35.56|32.92|35.38|32.74|0
1645795940000|2022-02-25 13:32:20|35.4|32.76|35.21|32.57|35.4|32.76|35.15|32.51|0
1645795950000|2022-02-25 13:32:30|35.33|32.69|35.31|32.67|35.33|32.69|35.21|32.57|0
1645795960000|2022-02-25 13:32:40|35.54|32.9|35.83|33.19|35.83|33.19|35.54|32.9|0
1645795970000|2022-02-25 13:32:50|35.74|33.1|35.78|33.14|35.78|33.14|35.74|33.1|0
1645795980000|2022-02-25 13:33:00|35.66|33.02|35.21|32.57|35.66|33.02|35.21|32.57|0
1645795990000|2022-02-25 13:33:10|35.33|32.69|35.13|32.49|35.33|32.69|35.13|32.49|0
1645796000000|2022-02-25 13:33:20|35.21|32.57|35.25|32.61|35.29|32.65|35.21|32.57|0
1645796010000|2022-02-25 13:33:30|35.23|32.59|35.17|32.53|35.29|32.65|35.17|32.53|0
1645796020000|2022-02-25 13:33:40|35.13|32.49|35.29|32.65|35.29|32.65|35.13|32.49|0
1645796030000|2022-02-25 13:33:50|35.13|32.49|35.17|32.53|35.17|32.53|35.13|32.49|0
1645796040000|2022-02-25 13:34:00|35.13|32.49|35.01|32.37|35.13|32.49|35.01|32.37|0
1645796050000|2022-02-25 13:34:10|35.07|32.43|35.29|32.65|35.29|32.65|35.07|32.43|0
1645796060000|2022-02-25 13:34:20|35.25|32.61|35.42|32.78|35.42|32.78|35.25|32.61|0
1645796070000|2022-02-25 13:34:30|35.46|32.82|35.25|32.61|35.46|32.82|35.13|32.49|0
1645796080000|2022-02-25 13:34:40|35.29|32.65|35.46|32.82|35.46|32.82|35.29|32.65|0
1645796090000|2022-02-25 13:34:50|35.35|32.71|35.7|33.06|35.7|33.06|35.35|32.71|0
1645796100000|2022-02-25 13:35:00|35.62|32.98|35.5|32.86|35.62|32.98|35.5|32.86|0
1645796110000|2022-02-25 13:35:10|35.46|32.82|35.7|33.06|35.7|33.06|35.46|32.82|0
1645796120000|2022-02-25 13:35:20|35.74|33.1|35.78|33.14|35.78|33.14|35.74|33.1|0
1645796130000|2022-02-25 13:35:30|35.93|33.29|35.95|33.31|35.99|33.35|35.93|33.29|0
1645796140000|2022-02-25 13:35:40|35.89|33.25|35.97|33.33|36.03|33.39|35.89|33.25|0
1645796150000|2022-02-25 13:35:50|36.11|33.47|36.03|33.39|36.11|33.47|36.03|33.39|0
1645796160000|2022-02-25 13:36:00|36.09|33.45|36.03|33.39|36.11|33.47|36.03|33.39|0
1645796170000|2022-02-25 13:36:10|35.95|33.31|36.07|33.43|36.07|33.43|35.95|33.31|0
1645796180000|2022-02-25 13:36:20|36.11|33.47|36.24|33.6|36.28|33.64|36.11|33.47|0
1645796190000|2022-02-25 13:36:30|36.15|33.51|36.24|33.6|36.24|33.6|36.15|33.51|0
1645796200000|2022-02-25 13:36:40|36.36|33.72|36.15|33.51|36.36|33.72|36.15|33.51|0
1645796210000|2022-02-25 13:36:50|36.09|33.45|36.03|33.39|36.15|33.51|36.03|33.39|0
1645796220000|2022-02-25 13:37:00|36.05|33.41|36.03|33.39|36.07|33.43|36.03|33.39|0
1645796230000|2022-02-25 13:37:10|36.07|33.43|36.2|33.56|36.2|33.56|36.07|33.43|0
1645796240000|2022-02-25 13:37:20|36.28|33.64|36.24|33.6|36.32|33.68|36.24|33.6|0
1645796250000|2022-02-25 13:37:30|36.09|33.45|36.24|33.6|36.24|33.6|36.09|33.45|0
1645796260000|2022-02-25 13:37:40|36.15|33.51|36.15|33.51|36.15|33.51|36.11|33.47|0
1645796270000|2022-02-25 13:37:50|36.2|33.56|36.24|33.6|36.24|33.6|36.2|33.56|0
1645796280000|2022-02-25 13:38:00|36.3|33.66|36.05|33.41|36.3|33.66|36.05|33.41|0
1645796290000|2022-02-25 13:38:10|36.2|33.56|36.2|33.56|36.24|33.6|36.11|33.47|0
1645796300000|2022-02-25 13:38:20|36.15|33.51|36.15|33.51|36.2|33.56|36.15|33.51|0
1645796310000|2022-02-25 13:38:30|36.2|33.56|36.24|33.6|36.24|33.6|36.15|33.51|0
1645796320000|2022-02-25 13:38:40|36.28|33.64|36.32|33.68|36.32|33.68|36.28|33.64|0
1645796330000|2022-02-25 13:38:50|36.36|33.72|36.47|33.83|36.53|33.89|36.36|33.72|0
1645796340000|2022-02-25 13:39:00|36.53|33.89|36.22|33.58|36.53|33.89|36.22|33.58|0
1645796350000|2022-02-25 13:39:10|36.11|33.47|36.07|33.43|36.13|33.49|36.07|33.43|0
1645796360000|2022-02-25 13:39:20|36.09|33.45|36.2|33.56|36.2|33.56|36.09|33.45|0
1645796370000|2022-02-25 13:39:30|36.11|33.47|36.13|33.49|36.2|33.56|36.11|33.47|0
1645796380000|2022-02-25 13:39:40|36.15|33.51|36.32|33.68|36.4|33.76|36.15|33.51|0
1645796390000|2022-02-25 13:39:50|36.36|33.72|36.2|33.56|36.36|33.72|36.2|33.56|0
1645796400000|2022-02-25 13:40:00|36.11|33.47|36.11|33.47|36.2|33.56|36.11|33.47|0
1645796410000|2022-02-25 13:40:10|36.09|33.45|36.42|33.78|36.42|33.78|36.09|33.45|0
1645796420000|2022-02-25 13:40:20|36.3|33.66|36.32|33.68|36.32|33.68|36.28|33.64|0
1645796430000|2022-02-25 13:40:30|36.19|33.55|36.19|33.55|36.19|33.55|36.15|33.51|0
1645796440000|2022-02-25 13:40:40|36.15|33.51|36.24|33.6|36.24|33.6|36.11|33.47|0
1645796450000|2022-02-25 13:40:50|36.3|33.66|36.32|33.68|36.38|33.74|36.28|33.64|0
1645796460000|2022-02-25 13:41:00|36.15|33.51|36.09|33.45|36.15|33.51|36.05|33.41|0
1645796470000|2022-02-25 13:41:10|36.15|33.51|35.88|33.24|36.15|33.51|35.88|33.24|0
1645796480000|2022-02-25 13:41:20|35.86|33.22|35.86|33.22|35.86|33.22|35.86|33.22|0
1645796490000|2022-02-25 13:41:30|36.01|33.37|35.97|33.33|36.01|33.37|35.93|33.29|0
1645796500000|2022-02-25 13:41:40|35.88|33.24|35.99|33.35|35.99|33.35|35.88|33.24|0
1645796510000|2022-02-25 13:41:50|35.95|33.31|36.21|33.57|36.21|33.57|35.95|33.31|0
1645796520000|2022-02-25 13:42:00|36.15|33.51|36.03|33.39|36.15|33.51|36.03|33.39|0
1645796530000|2022-02-25 13:42:10|35.97|33.33|35.91|33.27|35.97|33.33|35.91|33.27|0
1645796540000|2022-02-25 13:42:20|35.9|33.26|35.99|33.35|36.05|33.41|35.9|33.26|0
1645796550000|2022-02-25 13:42:30|35.92|33.28|35.62|32.98|35.92|33.28|35.62|32.98|0
1645796560000|2022-02-25 13:42:40|35.54|32.9|35.41|32.77|35.54|32.9|35.41|32.77|0
1645796570000|2022-02-25 13:42:50|35.45|32.81|35.37|32.73|35.45|32.81|35.37|32.73|0
1645796580000|2022-02-25 13:43:00|35.39|32.75|35.33|32.69|35.39|32.75|35.33|32.69|0
1645796590000|2022-02-25 13:43:10|35.39|32.75|35.31|32.67|35.39|32.75|35.31|32.67|0
1645796600000|2022-02-25 13:43:20|35.29|32.65|35.07|32.43|35.29|32.65|34.99|32.35|0
1645796610000|2022-02-25 13:43:30|35.01|32.37|35.03|32.39|35.07|32.43|35.01|32.37|0
1645796620000|2022-02-25 13:43:40|34.97|32.33|34.77|32.13|34.97|32.33|34.74|32.1|0
1645796630000|2022-02-25 13:43:50|34.78|32.14|34.68|32.04|34.78|32.14|34.68|32.04|0
1645796640000|2022-02-25 13:44:00|34.81|32.17|35.01|32.37|35.01|32.37|34.81|32.17|0
1645796650000|2022-02-25 13:44:10|34.93|32.29|34.97|32.33|34.97|32.33|34.93|32.29|0
1645796660000|2022-02-25 13:44:20|34.91|32.27|34.85|32.21|34.91|32.27|34.85|32.21|0
1645796670000|2022-02-25 13:44:30|34.64|32|34.76|32.12|34.76|32.12|34.64|32|0
1645796680000|2022-02-25 13:44:40|34.81|32.17|34.81|32.17|34.82|32.18|34.72|32.08|0
1645796690000|2022-02-25 13:44:50|34.85|32.21|35.01|32.37|35.09|32.45|34.85|32.21|0
1645796700000|2022-02-25 13:45:00|34.97|32.33|35.23|32.59|35.23|32.59|34.97|32.33|0
1645796710000|2022-02-25 13:45:10|35.21|32.57|35.29|32.65|35.29|32.65|35.17|32.53|0
1645796720000|2022-02-25 13:45:20|35.25|32.61|35.29|32.65|35.33|32.69|35.25|32.61|0
1645796730000|2022-02-25 13:45:30|35.21|32.57|35.21|32.57|35.21|32.57|35.15|32.51|0
1645796740000|2022-02-25 13:45:40|35.13|32.49|35.01|32.37|35.13|32.49|35.01|32.37|0
1645796750000|2022-02-25 13:45:50|34.93|32.29|34.9|32.26|34.97|32.33|34.89|32.25|0
1645796760000|2022-02-25 13:46:00|35.01|32.37|34.97|32.33|35.09|32.45|34.97|32.33|0
1645796770000|2022-02-25 13:46:10|34.82|32.18|34.68|32.04|34.82|32.18|34.68|32.04|0
1645796780000|2022-02-25 13:46:20|34.64|32|34.64|32|34.76|32.12|34.64|32|0
1645796790000|2022-02-25 13:46:30|34.6|31.96|34.52|31.88|34.64|32|34.52|31.88|0
1645796800000|2022-02-25 13:46:40|34.6|31.96|34.56|31.92|34.68|32.04|34.56|31.92|0
1645796810000|2022-02-25 13:46:50|34.64|32|34.64|32|34.72|32.08|34.64|32|0
1645796820000|2022-02-25 13:47:00|34.66|32.02|34.66|32.02|34.66|32.02|34.6|31.96|0
1645796830000|2022-02-25 13:47:10|34.64|32|34.64|32|34.66|32.02|34.52|31.88|0
1645796840000|2022-02-25 13:47:20|34.54|31.9|34.58|31.94|34.58|31.94|34.54|31.9|0
1645796850000|2022-02-25 13:47:30|34.68|32.04|34.8|32.16|34.8|32.16|34.68|32.04|0
1645796860000|2022-02-25 13:47:40|34.84|32.2|34.92|32.28|34.97|32.33|34.84|32.2|0
1645796870000|2022-02-25 13:47:50|34.88|32.24|34.82|32.18|34.92|32.28|34.82|32.18|0
1645796880000|2022-02-25 13:48:00|34.9|32.26|35.09|32.45|35.09|32.45|34.9|32.26|0
1645796890000|2022-02-25 13:48:10|35.02|32.38|35.13|32.49|35.13|32.49|35.01|32.37|0
1645796900000|2022-02-25 13:48:20|35.11|32.47|35.05|32.41|35.11|32.47|35.01|32.37|0
1645796910000|2022-02-25 13:48:30|34.92|32.28|34.84|32.2|34.92|32.28|34.84|32.2|0
1645796920000|2022-02-25 13:48:40|34.8|32.16|34.8|32.16|34.8|32.16|34.78|32.14|0
1645796930000|2022-02-25 13:48:50|34.84|32.2|34.8|32.16|34.84|32.2|34.8|32.16|0
1645796940000|2022-02-25 13:49:00|34.72|32.08|34.64|32|34.72|32.08|34.64|32|0
1645796950000|2022-02-25 13:49:10|34.66|32.02|34.62|31.98|34.66|32.02|34.62|31.98|0
1645796960000|2022-02-25 13:49:20|34.68|32.04|34.6|31.96|34.68|32.04|34.56|31.92|0
1645796970000|2022-02-25 13:49:30|34.56|31.92|34.62|31.98|34.62|31.98|34.56|31.92|0
1645796980000|2022-02-25 13:49:40|34.64|32|34.64|32|34.64|32|34.6|31.96|0
1645796990000|2022-02-25 13:49:50|34.56|31.92|34.48|31.84|34.56|31.92|34.44|31.8|0
1645797000000|2022-02-25 13:50:00|34.54|31.9|34.52|31.88|34.54|31.9|34.32|31.68|0
1645797010000|2022-02-25 13:50:10|34.44|31.8|34.36|31.72|34.44|31.8|34.3|31.66|0
1645797020000|2022-02-25 13:50:20|34.42|31.78|34.4|31.76|34.42|31.78|34.38|31.74|0
1645797030000|2022-02-25 13:50:30|34.3|31.66|34.4|31.76|34.4|31.76|34.18|31.54|0
1645797040000|2022-02-25 13:50:40|34.48|31.84|34.4|31.76|34.48|31.84|34.38|31.74|0
1645797050000|2022-02-25 13:50:50|34.32|31.68|34.28|31.64|34.32|31.68|34.18|31.54|0
1645797060000|2022-02-25 13:51:00|34.32|31.68|34.44|31.8|34.52|31.88|34.32|31.68|0
1645797070000|2022-02-25 13:51:10|34.32|31.68|34.48|31.84|34.48|31.84|34.3|31.66|0
1645797080000|2022-02-25 13:51:20|34.42|31.78|34.44|31.8|34.44|31.8|34.42|31.78|0
1645797090000|2022-02-25 13:51:30|34.4|31.76|34.56|31.92|34.56|31.92|34.4|31.76|0
1645797100000|2022-02-25 13:51:40|34.5|31.86|34.56|31.92|34.56|31.92|34.5|31.86|0
1645797110000|2022-02-25 13:51:50|34.52|31.88|34.52|31.88|34.52|31.88|34.52|31.88|0
1645797120000|2022-02-25 13:52:00|34.32|31.68|34.48|31.84|34.52|31.88|34.32|31.68|0
1645797130000|2022-02-25 13:52:10|34.4|31.76|34.4|31.76|34.48|31.84|34.4|31.76|0
1645797140000|2022-02-25 13:52:20|34.44|31.8|34.32|31.68|34.44|31.8|34.32|31.68|0
1645797150000|2022-02-25 13:52:30|34.34|31.7|34.32|31.68|34.34|31.7|34.32|31.68|0
1645797160000|2022-02-25 13:52:40|34.4|31.76|34.28|31.64|34.4|31.76|34.26|31.62|0
1645797170000|2022-02-25 13:52:50|34.2|31.56|34.32|31.68|34.32|31.68|34.2|31.56|0
1645797180000|2022-02-25 13:53:00|34.28|31.64|34.2|31.56|34.28|31.64|34.2|31.56|0
1645797190000|2022-02-25 13:53:10|34.16|31.52|34.32|31.68|34.32|31.68|34.16|31.52|0
1645797200000|2022-02-25 13:53:20|34.18|31.54|34.16|31.52|34.2|31.56|34.16|31.52|0
1645797210000|2022-02-25 13:53:30|34.08|31.44|34.16|31.52|34.16|31.52|34.08|31.44|0
1645797220000|2022-02-25 13:53:40|34.24|31.6|34.16|31.52|34.24|31.6|34.16|31.52|0
1645797230000|2022-02-25 13:53:50|34.18|31.54|34.18|31.54|34.18|31.54|34.18|31.54|0
1645797240000|2022-02-25 13:54:00|34.2|31.56|34.2|31.56|34.2|31.56|34.16|31.52|0
1645797250000|2022-02-25 13:54:10|34.18|31.54|34.2|31.56|34.2|31.56|34.18|31.54|0
1645797260000|2022-02-25 13:54:20|34.16|31.52|34.16|31.52|34.16|31.52|34.12|31.48|0
1645797270000|2022-02-25 13:54:30|34.2|31.56|34.04|31.4|34.2|31.56|34.04|31.4|0
1645797280000|2022-02-25 13:54:40|34.01|31.37|34.01|31.37|34.01|31.37|34.01|31.37|0
1645797290000|2022-02-25 13:54:50|33.97|31.33|33.89|31.25|34.01|31.37|33.89|31.25|0
1645797300000|2022-02-25 13:55:00|33.91|31.27|33.85|31.21|33.91|31.27|33.85|31.21|0
1645797310000|2022-02-25 13:55:10|33.93|31.29|34.08|31.44|34.08|31.44|33.93|31.29|0
1645797320000|2022-02-25 13:55:20|34.04|31.4|34.1|31.46|34.12|31.48|34.04|31.4|0
1645797330000|2022-02-25 13:55:30|34.08|31.44|34.04|31.4|34.08|31.44|33.97|31.33|0
1645797340000|2022-02-25 13:55:40|34.01|31.37|34.24|31.6|34.24|31.6|34.01|31.37|0
1645797350000|2022-02-25 13:55:50|34.28|31.64|34.28|31.64|34.28|31.64|34.24|31.6|0
1645797360000|2022-02-25 13:56:00|34.32|31.68|34.32|31.68|34.32|31.68|34.28|31.64|0
1645797370000|2022-02-25 13:56:10|34.36|31.72|34.48|31.84|34.48|31.84|34.36|31.72|0
1645797380000|2022-02-25 13:56:20|34.56|31.92|34.6|31.96|34.6|31.96|34.52|31.88|0
1645797390000|2022-02-25 13:56:30|34.68|32.04|34.72|32.08|34.72|32.08|34.66|32.02|0
1645797400000|2022-02-25 13:56:40|34.68|32.04|34.78|32.14|34.8|32.16|34.68|32.04|0
1645797410000|2022-02-25 13:56:50|34.8|32.16|34.76|32.12|34.82|32.18|34.76|32.12|0
1645797420000|2022-02-25 13:57:00|34.74|32.1|34.76|32.12|34.76|32.12|34.74|32.1|0
1645797430000|2022-02-25 13:57:10|34.72|32.08|34.64|32|34.76|32.12|34.64|32|0
1645797440000|2022-02-25 13:57:20|34.6|31.96|34.8|32.16|34.8|32.16|34.6|31.96|0
1645797450000|2022-02-25 13:57:30|34.84|32.2|34.9|32.26|34.9|32.26|34.84|32.2|0
1645797460000|2022-02-25 13:57:40|34.8|32.16|34.8|32.16|34.84|32.2|34.76|32.12|0
1645797470000|2022-02-25 13:57:50|34.82|32.18|34.9|32.26|34.9|32.26|34.82|32.18|0
1645797480000|2022-02-25 13:58:00|34.92|32.28|34.84|32.2|34.92|32.28|34.84|32.2|0
1645797490000|2022-02-25 13:58:10|34.8|32.16|34.8|32.16|34.8|32.16|34.76|32.12|0
1645797500000|2022-02-25 13:58:20|34.76|32.12|34.56|31.92|34.76|32.12|34.56|31.92|0
1645797510000|2022-02-25 13:58:30|34.6|31.96|34.64|32|34.64|32|34.6|31.96|0
1645797520000|2022-02-25 13:58:40|34.56|31.92|34.64|32|34.64|32|34.56|31.92|0
1645797530000|2022-02-25 13:58:50|34.48|31.84|34.56|31.92|34.56|31.92|34.48|31.84|0
1645797540000|2022-02-25 13:59:00|34.48|31.84|34.42|31.78|34.52|31.88|34.42|31.78|0
1645797550000|2022-02-25 13:59:10|34.4|31.76|34.32|31.68|34.44|31.8|34.32|31.68|0
1645797560000|2022-02-25 13:59:20|34.4|31.76|34.6|31.96|34.6|31.96|34.4|31.76|0
1645797570000|2022-02-25 13:59:30|34.64|32|34.48|31.84|34.64|32|34.48|31.84|0
1645797580000|2022-02-25 13:59:40|34.44|31.8|34.48|31.84|34.48|31.84|34.44|31.8|0
1645797590000|2022-02-25 13:59:50|34.52|31.88|34.44|31.8|34.52|31.88|34.44|31.8|0
1645797600000|2022-02-25 14:00:00|34.4|31.76|34.54|31.9|34.54|31.9|34.32|31.68|0
1645797610000|2022-02-25 14:00:10|34.58|31.94|34.68|32.04|34.72|32.08|34.58|31.94|0
1645797620000|2022-02-25 14:00:20|34.6|31.96|34.12|31.48|34.6|31.96|34.12|31.48|0
1645797630000|2022-02-25 14:00:30|34.04|31.4|34.04|31.4|34.08|31.44|34.04|31.4|0
1645797640000|2022-02-25 14:00:40|34|31.36|33.85|31.21|34|31.36|33.85|31.21|0
1645797650000|2022-02-25 14:00:50|33.83|31.19|33.81|31.17|33.83|31.19|33.81|31.17|0
1645797660000|2022-02-25 14:01:00|33.85|31.21|33.81|31.17|33.85|31.21|33.81|31.17|0
1645797670000|2022-02-25 14:01:10|33.85|31.21|33.89|31.25|33.92|31.28|33.85|31.21|0
1645797680000|2022-02-25 14:01:20|33.81|31.17|33.89|31.25|33.89|31.25|33.81|31.17|0
1645797690000|2022-02-25 14:01:30|33.83|31.19|33.85|31.21|33.89|31.25|33.83|31.19|0
1645797700000|2022-02-25 14:01:40|33.88|31.24|33.88|31.24|33.88|31.24|33.85|31.21|0
1645797710000|2022-02-25 14:01:50|33.86|31.22|33.85|31.21|33.88|31.24|33.85|31.21|0
1645797720000|2022-02-25 14:02:00|33.88|31.24|33.88|31.24|33.92|31.28|33.88|31.24|0
1645797730000|2022-02-25 14:02:10|33.86|31.22|33.86|31.22|33.86|31.22|33.86|31.22|0
1645797740000|2022-02-25 14:02:20|33.85|31.21|33.88|31.24|33.92|31.28|33.85|31.21|0
1645797750000|2022-02-25 14:02:30|33.9|31.26|33.88|31.24|33.9|31.26|33.88|31.24|0
1645797760000|2022-02-25 14:02:40|33.85|31.21|34.04|31.4|34.04|31.4|33.85|31.21|0
1645797770000|2022-02-25 14:02:50|34.14|31.5|33.96|31.32|34.14|31.5|33.96|31.32|0
1645797780000|2022-02-25 14:03:00|34.06|31.42|34.2|31.56|34.2|31.56|34.06|31.42|0
1645797790000|2022-02-25 14:03:10|34.08|31.44|34.06|31.42|34.08|31.44|34.06|31.42|0
1645797800000|2022-02-25 14:03:20|34.04|31.4|33.96|31.32|34.04|31.4|33.96|31.32|0
1645797810000|2022-02-25 14:03:30|34.04|31.4|34.12|31.48|34.14|31.5|34.04|31.4|0
1645797820000|2022-02-25 14:03:40|34.1|31.46|34.28|31.64|34.28|31.64|34.1|31.46|0
1645797830000|2022-02-25 14:03:50|34.16|31.52|34.12|31.48|34.16|31.52|34.12|31.48|0
1645797840000|2022-02-25 14:04:00|34.16|31.52|34.16|31.52|34.2|31.56|34.16|31.52|0
1645797850000|2022-02-25 14:04:10|34.24|31.6|34.26|31.62|34.3|31.66|34.24|31.6|0
1645797860000|2022-02-25 14:04:20|34.28|31.64|34.26|31.62|34.36|31.72|34.26|31.62|0
1645797870000|2022-02-25 14:04:30|34.32|31.68|34.48|31.84|34.48|31.84|34.32|31.68|0
1645797880000|2022-02-25 14:04:40|34.32|31.68|34.32|31.68|34.36|31.72|34.32|31.68|0
1645797890000|2022-02-25 14:04:50|34.28|31.64|34.28|31.64|34.32|31.68|34.28|31.64|0
1645797900000|2022-02-25 14:05:00|34.3|31.66|34.36|31.72|34.38|31.74|34.3|31.66|0
1645797910000|2022-02-25 14:05:10|34.28|31.64|34.28|31.64|34.32|31.68|34.28|31.64|0
1645797920000|2022-02-25 14:05:20|34.2|31.56|34.14|31.5|34.2|31.56|34.14|31.5|0
1645797930000|2022-02-25 14:05:30|34.2|31.56|34.28|31.64|34.32|31.68|34.2|31.56|0
1645797940000|2022-02-25 14:05:40|34.22|31.58|34.24|31.6|34.24|31.6|34.18|31.54|0
1645797950000|2022-02-25 14:05:50|34.32|31.68|34.22|31.58|34.32|31.68|34.22|31.58|0
1645797960000|2022-02-25 14:06:00|34.24|31.6|34.16|31.52|34.24|31.6|34.16|31.52|0
1645797970000|2022-02-25 14:06:10|34.22|31.58|34.12|31.48|34.22|31.58|34.12|31.48|0
1645797980000|2022-02-25 14:06:20|34.06|31.42|33.88|31.24|34.06|31.42|33.88|31.24|0
1645797990000|2022-02-25 14:06:30|33.96|31.32|33.94|31.3|33.96|31.32|33.92|31.28|0
1645798000000|2022-02-25 14:06:40|33.8|31.16|33.96|31.32|33.96|31.32|33.8|31.16|0
1645798010000|2022-02-25 14:06:50|33.94|31.3|34|31.36|34|31.36|33.92|31.28|0
1645798020000|2022-02-25 14:07:00|34.04|31.4|34.04|31.4|34.04|31.4|33.96|31.32|0
1645798030000|2022-02-25 14:07:10|34.1|31.46|34.24|31.6|34.24|31.6|34.1|31.46|0
1645798040000|2022-02-25 14:07:20|34.36|31.72|34.4|31.76|34.4|31.76|34.3|31.66|0
1645798050000|2022-02-25 14:07:30|34.44|31.8|34.38|31.74|34.44|31.8|34.38|31.74|0
1645798060000|2022-02-25 14:07:40|34.32|31.68|34.36|31.72|34.36|31.72|34.32|31.68|0
1645798070000|2022-02-25 14:07:50|34.44|31.8|34.44|31.8|34.48|31.84|34.44|31.8|0
1645798080000|2022-02-25 14:08:00|34.48|31.84|34.5|31.86|34.5|31.86|34.44|31.8|0
1645798090000|2022-02-25 14:08:10|34.44|31.8|34.52|31.88|34.56|31.92|34.44|31.8|0
1645798100000|2022-02-25 14:08:20|34.56|31.92|34.4|31.76|34.56|31.92|34.4|31.76|0
1645798110000|2022-02-25 14:08:30|34.36|31.72|34.28|31.64|34.36|31.72|34.28|31.64|0
1645798120000|2022-02-25 14:08:40|34.24|31.6|34.28|31.64|34.28|31.64|34.22|31.58|0
1645798130000|2022-02-25 14:08:50|34.26|31.62|34.3|31.66|34.3|31.66|34.26|31.62|0
1645798140000|2022-02-25 14:09:00|34.12|31.48|33.92|31.28|34.12|31.48|33.92|31.28|0
1645798150000|2022-02-25 14:09:10|33.9|31.26|33.88|31.24|33.9|31.26|33.84|31.2|0
1645798160000|2022-02-25 14:09:20|33.86|31.22|33.8|31.16|33.86|31.22|33.8|31.16|0
1645798170000|2022-02-25 14:09:30|33.84|31.2|33.88|31.24|33.88|31.24|33.8|31.16|0
1645798180000|2022-02-25 14:09:40|33.8|31.16|33.88|31.24|33.88|31.24|33.8|31.16|0
1645798190000|2022-02-25 14:09:50|33.76|31.12|33.84|31.2|33.84|31.2|33.76|31.12|0
1645798200000|2022-02-25 14:10:00|33.8|31.16|33.88|31.24|33.88|31.24|33.76|31.12|0
1645798210000|2022-02-25 14:10:10|33.92|31.28|33.84|31.2|33.92|31.28|33.8|31.16|0
1645798220000|2022-02-25 14:10:20|33.8|31.16|33.76|31.12|33.8|31.16|33.76|31.12|0
1645798230000|2022-02-25 14:10:30|33.82|31.18|33.76|31.12|33.84|31.2|33.69|31.05|0
1645798240000|2022-02-25 14:10:40|33.8|31.16|33.69|31.05|33.8|31.16|33.69|31.05|0
1645798250000|2022-02-25 14:10:50|33.65|31.01|33.72|31.08|33.72|31.08|33.65|31.01|0
1645798260000|2022-02-25 14:11:00|33.69|31.05|33.84|31.2|33.84|31.2|33.69|31.05|0
1645798270000|2022-02-25 14:11:10|33.88|31.24|33.84|31.2|33.88|31.24|33.82|31.18|0
1645798280000|2022-02-25 14:11:20|33.92|31.28|34|31.36|34|31.36|33.92|31.28|0
1645798290000|2022-02-25 14:11:30|33.96|31.32|33.76|31.12|33.96|31.32|33.76|31.12|0
1645798300000|2022-02-25 14:11:40|33.8|31.16|33.74|31.1|33.8|31.16|33.74|31.1|0
1645798310000|2022-02-25 14:11:50|33.72|31.08|33.8|31.16|33.8|31.16|33.72|31.08|0
1645798320000|2022-02-25 14:12:00|33.82|31.18|33.96|31.32|33.96|31.32|33.82|31.18|0
1645798330000|2022-02-25 14:12:10|33.92|31.28|33.84|31.2|33.92|31.28|33.84|31.2|0
1645798340000|2022-02-25 14:12:20|33.8|31.16|33.66|31.02|33.8|31.16|33.66|31.02|0
1645798350000|2022-02-25 14:12:30|33.69|31.05|33.61|30.97|33.7|31.06|33.61|30.97|0
1645798360000|2022-02-25 14:12:40|33.65|31.01|33.65|31.01|33.65|31.01|33.61|30.97|0
1645798370000|2022-02-25 14:12:50|33.22|30.58|33.28|30.64|33.37|30.73|33.22|30.58|0
1645798380000|2022-02-25 14:13:00|33.14|30.5|33.16|30.52|33.16|30.52|33.02|30.38|0
1645798390000|2022-02-25 14:13:10|33.14|30.5|33.02|30.38|33.14|30.5|32.99|30.35|0
1645798400000|2022-02-25 14:13:20|33.04|30.4|33|30.36|33.04|30.4|32.99|30.35|0
1645798410000|2022-02-25 14:13:30|33.06|30.42|33.02|30.38|33.06|30.42|33.02|30.38|0
1645798420000|2022-02-25 14:13:40|33|30.36|33.14|30.5|33.18|30.54|33|30.36|0
1645798430000|2022-02-25 14:13:50|33.08|30.44|33.04|30.4|33.08|30.44|33.04|30.4|0
1645798440000|2022-02-25 14:14:00|33.1|30.46|33.22|30.58|33.22|30.58|33.1|30.46|0
1645798450000|2022-02-25 14:14:10|33.14|30.5|33.18|30.54|33.18|30.54|33.14|30.5|0
1645798460000|2022-02-25 14:14:20|33.22|30.58|33.18|30.54|33.22|30.58|33.18|30.54|0
1645798470000|2022-02-25 14:14:30|33.2|30.56|33.18|30.54|33.22|30.58|33.18|30.54|0
1645798480000|2022-02-25 14:14:40|33.14|30.5|33.14|30.5|33.14|30.5|33.06|30.42|0
1645798490000|2022-02-25 14:14:50|33.1|30.46|33.1|30.46|33.12|30.48|33.02|30.38|0
1645798500000|2022-02-25 14:15:00|33.06|30.42|32.99|30.35|33.06|30.42|32.99|30.35|0
1645798510000|2022-02-25 14:15:10|33.06|30.42|33.1|30.46|33.14|30.5|33.04|30.4|0
1645798520000|2022-02-25 14:15:20|33.16|30.52|33.26|30.62|33.29|30.65|33.16|30.52|0
1645798530000|2022-02-25 14:15:30|33.18|30.54|33.26|30.62|33.26|30.62|33.18|30.54|0
1645798540000|2022-02-25 14:15:40|33.29|30.65|33.27|30.63|33.29|30.65|33.26|30.62|0
1645798550000|2022-02-25 14:15:50|33.26|30.62|32.99|30.35|33.26|30.62|32.99|30.35|0
1645798560000|2022-02-25 14:16:00|33.02|30.38|33.14|30.5|33.14|30.5|33.02|30.38|0
1645798570000|2022-02-25 14:16:10|33.18|30.54|32.98|30.34|33.18|30.54|32.98|30.34|0
1645798580000|2022-02-25 14:16:20|32.87|30.23|32.83|30.19|32.91|30.27|32.83|30.19|0
1645798590000|2022-02-25 14:16:30|32.81|30.17|32.75|30.11|32.81|30.17|32.72|30.08|0
1645798600000|2022-02-25 14:16:40|32.72|30.08|32.75|30.11|32.75|30.11|32.72|30.08|0
1645798610000|2022-02-25 14:16:50|32.68|30.04|32.58|29.94|32.68|30.04|32.58|29.94|0
1645798620000|2022-02-25 14:17:00|32.6|29.96|32.43|29.79|32.6|29.96|32.43|29.79|0
1645798630000|2022-02-25 14:17:10|32.47|29.83|32.43|29.79|32.47|29.83|32.41|29.77|0
1645798640000|2022-02-25 14:17:20|32.41|29.77|32.56|29.92|32.56|29.92|32.41|29.77|0
1645798650000|2022-02-25 14:17:30|32.68|30.04|32.75|30.11|32.75|30.11|32.68|30.04|0
1645798660000|2022-02-25 14:17:40|32.72|30.08|32.73|30.09|32.75|30.11|32.72|30.08|0
1645798670000|2022-02-25 14:17:50|32.72|30.08|32.75|30.11|32.79|30.15|32.72|30.08|0
1645798680000|2022-02-25 14:18:00|32.72|30.08|32.72|30.08|32.72|30.08|32.72|30.08|0
1645798690000|2022-02-25 14:18:10|32.68|30.04|32.64|30|32.68|30.04|32.64|30|0
1645798700000|2022-02-25 14:18:20|32.56|29.92|32.32|29.68|32.56|29.92|32.32|29.68|0
1645798710000|2022-02-25 14:18:30|32.33|29.69|32.26|29.62|32.33|29.69|32.22|29.58|0
1645798720000|2022-02-25 14:18:40|32.33|29.69|32.43|29.79|32.43|29.79|32.3|29.66|0
1645798730000|2022-02-25 14:18:50|32.5|29.86|32.75|30.11|32.75|30.11|32.5|29.86|0
1645798740000|2022-02-25 14:19:00|32.7|30.06|32.83|30.19|32.83|30.19|32.7|30.06|0
1645798750000|2022-02-25 14:19:10|32.87|30.23|32.95|30.31|32.95|30.31|32.87|30.23|0
1645798760000|2022-02-25 14:19:20|32.98|30.34|33.06|30.42|33.12|30.48|32.98|30.34|0
1645798770000|2022-02-25 14:19:30|33.02|30.38|33.02|30.38|33.06|30.42|33.02|30.38|0
1645798780000|2022-02-25 14:19:40|33.1|30.46|33.1|30.46|33.14|30.5|33.1|30.46|0
1645798790000|2022-02-25 14:19:50|33.14|30.5|33.06|30.42|33.14|30.5|33.06|30.42|0
1645798800000|2022-02-25 14:20:00|33.1|30.46|32.91|30.27|33.1|30.46|32.91|30.27|0
1645798810000|2022-02-25 14:20:10|32.98|30.34|33.12|30.48|33.12|30.48|32.98|30.34|0
1645798820000|2022-02-25 14:20:20|33.06|30.42|33|30.36|33.06|30.42|32.98|30.34|0
1645798830000|2022-02-25 14:20:30|33.06|30.42|33.22|30.58|33.22|30.58|33.06|30.42|0
1645798840000|2022-02-25 14:20:40|33.18|30.54|33.23|30.59|33.23|30.59|33.18|30.54|0
1645798850000|2022-02-25 14:20:50|33.18|30.54|33.22|30.58|33.22|30.58|33.18|30.54|0
1645798860000|2022-02-25 14:21:00|33.14|30.5|33.33|30.69|33.33|30.69|33.14|30.5|0
1645798870000|2022-02-25 14:21:10|33.41|30.77|33.47|30.83|33.47|30.83|33.37|30.73|0
1645798880000|2022-02-25 14:21:20|33.49|30.85|33.6|30.96|33.6|30.96|33.45|30.81|0
1645798890000|2022-02-25 14:21:30|33.57|30.93|33.49|30.85|33.57|30.93|33.49|30.85|0
1645798900000|2022-02-25 14:21:40|33.53|30.89|33.35|30.71|33.53|30.89|33.35|30.71|0
1645798910000|2022-02-25 14:21:50|33.37|30.73|33.43|30.79|33.45|30.81|33.37|30.73|0
1645798920000|2022-02-25 14:22:00|33.41|30.77|33.45|30.81|33.51|30.87|33.41|30.77|0
1645798930000|2022-02-25 14:22:10|33.53|30.89|33.54|30.9|33.54|30.9|33.45|30.81|0
1645798940000|2022-02-25 14:22:20|33.53|30.89|33.45|30.81|33.56|30.92|33.45|30.81|0
1645798950000|2022-02-25 14:22:30|33.43|30.79|33.29|30.65|33.43|30.79|33.29|30.65|0
1645798960000|2022-02-25 14:22:40|33.33|30.69|33.53|30.89|33.56|30.92|33.33|30.69|0
1645798970000|2022-02-25 14:22:50|33.56|30.92|33.53|30.89|33.6|30.96|33.53|30.89|0
1645798980000|2022-02-25 14:23:00|33.54|30.9|33.64|31|33.64|31|33.54|30.9|0
1645799000000|2022-02-25 14:23:20|33.6|30.96|33.56|30.92|33.6|30.96|33.53|30.89|0
1645799010000|2022-02-25 14:23:30|33.64|31|33.6|30.96|33.64|31|33.56|30.92|0
1645799020000|2022-02-25 14:23:40|33.62|30.98|33.68|31.04|33.72|31.08|33.62|30.98|0
1645799030000|2022-02-25 14:23:50|33.6|30.96|33.62|30.98|33.68|31.04|33.6|30.96|0
1645799040000|2022-02-25 14:24:00|33.64|31|33.72|31.08|33.72|31.08|33.64|31|0
1645799050000|2022-02-25 14:24:10|33.7|31.06|33.76|31.12|33.78|31.14|33.7|31.06|0
1645799060000|2022-02-25 14:24:20|33.8|31.16|34|31.36|34|31.36|33.72|31.08|0
1645799070000|2022-02-25 14:24:30|33.92|31.28|33.92|31.28|34.04|31.4|33.92|31.28|0
1645799080000|2022-02-25 14:24:40|33.88|31.24|34|31.36|34|31.36|33.88|31.24|0
1645799090000|2022-02-25 14:24:50|33.84|31.2|33.8|31.16|33.84|31.2|33.8|31.16|0
1645799100000|2022-02-25 14:25:00|33.84|31.2|33.8|31.16|33.84|31.2|33.8|31.16|0
1645799110000|2022-02-25 14:25:10|33.76|31.12|33.72|31.08|33.76|31.12|33.68|31.04|0
1645799120000|2022-02-25 14:25:20|33.68|31.04|33.6|30.96|33.68|31.04|33.6|30.96|0
1645799130000|2022-02-25 14:25:30|33.56|30.92|33.52|30.88|33.64|31|33.52|30.88|0
1645799140000|2022-02-25 14:25:40|33.56|30.92|33.49|30.85|33.56|30.92|33.45|30.81|0
1645799150000|2022-02-25 14:25:50|33.41|30.77|33.45|30.81|33.45|30.81|33.41|30.77|0
1645799160000|2022-02-25 14:26:00|33.47|30.83|33.49|30.85|33.49|30.85|33.45|30.81|0
1645799170000|2022-02-25 14:26:10|33.45|30.81|33.37|30.73|33.45|30.81|33.37|30.73|0
1645799180000|2022-02-25 14:26:20|33.41|30.77|33.39|30.75|33.41|30.77|33.33|30.69|0
1645799190000|2022-02-25 14:26:30|33.45|30.81|33.52|30.88|33.52|30.88|33.45|30.81|0
1645799200000|2022-02-25 14:26:40|33.56|30.92|33.6|30.96|33.64|31|33.54|30.9|0
1645799210000|2022-02-25 14:26:50|33.56|30.92|33.52|30.88|33.64|31|33.52|30.88|0
1645799220000|2022-02-25 14:27:00|33.45|30.81|33.54|30.9|33.56|30.92|33.45|30.81|0
1645799230000|2022-02-25 14:27:10|33.6|30.96|33.56|30.92|33.6|30.96|33.56|30.92|0
1645799240000|2022-02-25 14:27:20|33.6|30.96|33.64|31|33.68|31.04|33.6|30.96|0
1645799250000|2022-02-25 14:27:30|33.68|31.04|33.64|31|33.8|31.16|33.64|31|0
1645799260000|2022-02-25 14:27:40|33.8|31.16|33.52|30.88|33.8|31.16|33.52|30.88|0
1645799270000|2022-02-25 14:27:50|33.49|30.85|33.21|30.57|33.49|30.85|33.21|30.57|0
1645799280000|2022-02-25 14:28:00|33.25|30.61|33.33|30.69|33.37|30.73|33.25|30.61|0
1645799290000|2022-02-25 14:28:10|33.37|30.73|33.37|30.73|33.37|30.73|33.31|30.67|0
1645799300000|2022-02-25 14:28:20|33.45|30.81|33.33|30.69|33.45|30.81|33.33|30.69|0
1645799310000|2022-02-25 14:28:30|33.25|30.61|33.35|30.71|33.35|30.71|33.25|30.61|0
1645799320000|2022-02-25 14:28:40|33.25|30.61|33.29|30.65|33.29|30.65|33.25|30.61|0
1645799330000|2022-02-25 14:28:50|33.21|30.57|33.12|30.48|33.21|30.57|33.1|30.46|0
1645799340000|2022-02-25 14:29:00|33.14|30.5|33.14|30.5|33.14|30.5|33.1|30.46|0
1645799350000|2022-02-25 14:29:10|33.21|30.57|33.19|30.55|33.29|30.65|33.19|30.55|0
1645799360000|2022-02-25 14:29:20|33.25|30.61|33.29|30.65|33.29|30.65|33.25|30.61|0
1645799370000|2022-02-25 14:29:30|33.25|30.61|33.29|30.65|33.29|30.65|33.17|30.53|0
1645799380000|2022-02-25 14:29:40|33.37|30.73|33.43|30.79|33.43|30.79|33.33|30.69|0
1645799390000|2022-02-25 14:29:50|33.39|30.75|33.52|30.88|33.52|30.88|33.39|30.75|0
1645799400000|2022-02-25 14:30:00|33.37|30.73|33.33|30.69|33.37|30.73|33.33|30.69|0
1645799410000|2022-02-25 14:30:10|33.27|30.63|32.67|30.03|33.27|30.63|32.67|30.03|0
1645799420000|2022-02-25 14:30:20|32.73|30.09|32.94|30.3|32.96|30.32|32.67|30.03|0
1645799430000|2022-02-25 14:30:30|32.96|30.32|33.41|30.77|33.41|30.77|32.96|30.32|0
1645799440000|2022-02-25 14:30:40|33.25|30.61|32.75|30.11|33.25|30.61|32.71|30.07|0
1645799450000|2022-02-25 14:30:50|32.64|30|32.67|30.03|32.71|30.07|32.64|30|0
1645799460000|2022-02-25 14:31:00|32.75|30.11|32.6|29.96|32.75|30.11|32.52|29.88|0
1645799470000|2022-02-25 14:31:10|32.56|29.92|32.2|29.56|32.56|29.92|32.07|29.43|0
1645799480000|2022-02-25 14:31:20|32.03|29.39|32.14|29.5|32.14|29.5|32.03|29.39|0
1645799490000|2022-02-25 14:31:30|32.12|29.48|32.33|29.69|32.33|29.69|32.12|29.48|0
1645799500000|2022-02-25 14:31:40|32.14|29.5|32.27|29.63|32.27|29.63|32.14|29.5|0
1645799510000|2022-02-25 14:31:50|32.33|29.69|32.48|29.84|32.48|29.84|32.27|29.63|0
1645799520000|2022-02-25 14:32:00|32.56|29.92|32.44|29.8|32.67|30.03|32.44|29.8|0
1645799530000|2022-02-25 14:32:10|32.75|30.11|33.31|30.67|33.31|30.67|32.75|30.11|0
1645799540000|2022-02-25 14:32:20|33.06|30.42|33.06|30.42|33.06|30.42|32.94|30.3|0
1645799550000|2022-02-25 14:32:30|33.13|30.49|33.1|30.46|33.27|30.63|33.1|30.46|0
1645799560000|2022-02-25 14:32:40|32.94|30.3|33.13|30.49|33.13|30.49|32.94|30.3|0
1645799570000|2022-02-25 14:32:50|33.17|30.53|33.13|30.49|33.17|30.53|32.92|30.28|0
1645799580000|2022-02-25 14:33:00|32.86|30.22|33.08|30.44|33.17|30.53|32.86|30.22|0
1645799590000|2022-02-25 14:33:10|33.1|30.46|33.56|30.92|33.58|30.94|33.1|30.46|0
1645799600000|2022-02-25 14:33:20|33.78|31.14|33.8|31.16|33.84|31.2|33.78|31.14|0
1645799610000|2022-02-25 14:33:30|33.99|31.35|34.23|31.59|34.23|31.59|33.99|31.35|0
1645799620000|2022-02-25 14:33:40|34.15|31.51|34.39|31.75|34.39|31.75|34.11|31.47|0
1645799630000|2022-02-25 14:33:50|34.35|31.71|34.67|32.03|34.69|32.05|34.35|31.71|0
1645799640000|2022-02-25 14:34:00|34.63|31.99|34.91|32.27|34.91|32.27|34.63|31.99|0
1645799650000|2022-02-25 14:34:10|35.11|32.47|35.07|32.43|35.15|32.51|35.07|32.43|0
1645799660000|2022-02-25 14:34:20|35.44|32.8|35.52|32.88|35.52|32.88|35.4|32.76|0
1645799670000|2022-02-25 14:34:30|35.6|32.96|35.6|32.96|35.66|33.02|35.44|32.8|0
1645799680000|2022-02-25 14:34:40|35.68|33.04|35.64|33|35.68|33.04|35.64|33|0
1645799690000|2022-02-25 14:34:50|35.7|33.06|35.6|32.96|35.7|33.06|35.6|32.96|0
1645799700000|2022-02-25 14:35:00|35.36|32.72|35.4|32.76|35.48|32.84|35.36|32.72|0
1645799710000|2022-02-25 14:35:10|35.48|32.84|35.72|33.08|35.76|33.12|35.48|32.84|0
1645799720000|2022-02-25 14:35:20|36.09|33.45|35.85|33.21|36.09|33.45|35.85|33.21|0
1645799730000|2022-02-25 14:35:30|35.89|33.25|35.68|33.04|35.89|33.25|35.68|33.04|0
1645799740000|2022-02-25 14:35:40|35.56|32.92|35.6|32.96|35.72|33.08|35.56|32.92|0
1645799750000|2022-02-25 14:35:50|35.48|32.84|35.44|32.8|35.5|32.86|35.36|32.72|0
1645799760000|2022-02-25 14:36:00|35.54|32.9|35.31|32.67|35.56|32.92|35.31|32.67|0
1645799770000|2022-02-25 14:36:10|35.48|32.84|35.36|32.72|35.48|32.84|35.19|32.55|0
1645799780000|2022-02-25 14:36:20|35.44|32.8|35.76|33.12|35.81|33.17|35.44|32.8|0
1645799790000|2022-02-25 14:36:30|35.68|33.04|35.68|33.04|35.85|33.21|35.68|33.04|0
1645799800000|2022-02-25 14:36:40|35.64|33|35.48|32.84|35.64|33|35.48|32.84|0
1645799810000|2022-02-25 14:36:50|35.31|32.67|35.27|32.63|35.31|32.67|35.27|32.63|0
1645799820000|2022-02-25 14:37:00|35.4|32.76|35.37|32.73|35.56|32.92|35.31|32.67|0
1645799830000|2022-02-25 14:37:10|35.11|32.47|34.79|32.15|35.11|32.47|34.79|32.15|0
1645799840000|2022-02-25 14:37:20|34.87|32.23|35.01|32.37|35.01|32.37|34.73|32.09|0
1645799850000|2022-02-25 14:37:30|35.03|32.39|35.19|32.55|35.19|32.55|35.03|32.39|0
1645799860000|2022-02-25 14:37:40|35.23|32.59|34.83|32.19|35.23|32.59|34.83|32.19|0
1645799870000|2022-02-25 14:37:50|34.63|31.99|34.61|31.97|34.63|31.99|34.57|31.93|0
1645799880000|2022-02-25 14:38:00|34.73|32.09|34.75|32.11|34.77|32.13|34.73|32.09|0
1645799890000|2022-02-25 14:38:10|34.87|32.23|34.79|32.15|34.87|32.23|34.67|32.03|0
1645799900000|2022-02-25 14:38:20|34.55|31.91|34.55|31.91|34.55|31.91|34.51|31.87|0
1645799910000|2022-02-25 14:38:30|34.71|32.07|35.03|32.39|35.03|32.39|34.71|32.07|0
1645799920000|2022-02-25 14:38:40|35.17|32.53|35.27|32.63|35.35|32.71|35.17|32.53|0
1645799930000|2022-02-25 14:38:50|35.23|32.59|35.27|32.63|35.27|32.63|35.15|32.51|0
1645799940000|2022-02-25 14:39:00|35.21|32.57|35.07|32.43|35.35|32.71|35.07|32.43|0
1645799950000|2022-02-25 14:39:10|35.11|32.47|35.11|32.47|35.27|32.63|35.11|32.47|0
1645799960000|2022-02-25 14:39:20|35.31|32.67|35.44|32.8|35.44|32.8|35.31|32.67|0
1645799970000|2022-02-25 14:39:30|35.41|32.77|34.99|32.35|35.41|32.77|34.99|32.35|0
1645799980000|2022-02-25 14:39:40|35.07|32.43|35.11|32.47|35.11|32.47|35.05|32.41|0
1645799990000|2022-02-25 14:39:50|35.01|32.37|35.15|32.51|35.27|32.63|34.93|32.29|0
1645800000000|2022-02-25 14:40:00|34.99|32.35|35.23|32.59|35.25|32.61|34.99|32.35|0
1645800010000|2022-02-25 14:40:10|34.95|32.31|35.19|32.55|35.19|32.55|34.95|32.31|0
1645800020000|2022-02-25 14:40:20|35.09|32.45|35.23|32.59|35.23|32.59|35.07|32.43|0
1645800030000|2022-02-25 14:40:30|35.31|32.67|35.39|32.75|35.44|32.8|35.11|32.47|0
1645800040000|2022-02-25 14:40:40|35.27|32.63|35.56|32.92|35.56|32.92|35.27|32.63|0
1645800050000|2022-02-25 14:40:50|35.48|32.84|35.19|32.55|35.48|32.84|35.05|32.41|0
1645800060000|2022-02-25 14:41:00|35.11|32.47|35.48|32.84|35.48|32.84|35.11|32.47|0
1645800070000|2022-02-25 14:41:10|35.64|33|35.52|32.88|35.68|33.04|35.52|32.88|0
1645800080000|2022-02-25 14:41:20|35.48|32.84|35.97|33.33|35.97|33.33|35.48|32.84|0
1645800090000|2022-02-25 14:41:30|35.86|33.22|35.56|32.92|36.01|33.37|35.56|32.92|0
1645800100000|2022-02-25 14:41:40|35.52|32.88|35.62|32.98|35.62|32.98|35.5|32.86|0
1645800110000|2022-02-25 14:41:50|35.84|33.2|35.66|33.02|35.91|33.27|35.66|33.02|0
1645800120000|2022-02-25 14:42:00|35.56|32.92|35.76|33.12|35.93|33.29|35.56|32.92|0
1645800130000|2022-02-25 14:42:10|35.6|32.96|35.37|32.73|35.6|32.96|35.37|32.73|0
1645800140000|2022-02-25 14:42:20|35.39|32.75|34.87|32.23|35.39|32.75|34.87|32.23|0
1645800150000|2022-02-25 14:42:30|35.01|32.37|34.87|32.23|35.01|32.37|34.87|32.23|0
1645800160000|2022-02-25 14:42:40|34.57|31.93|34.55|31.91|34.67|32.03|34.55|31.91|0
1645800170000|2022-02-25 14:42:50|34.47|31.83|34.41|31.77|34.47|31.83|34.41|31.77|0
1645800180000|2022-02-25 14:43:00|34.17|31.53|34.25|31.61|34.39|31.75|34.17|31.53|0
1645800190000|2022-02-25 14:43:10|34.07|31.43|33.56|30.92|34.07|31.43|33.56|30.92|0
1645800200000|2022-02-25 14:43:20|33.48|30.84|33.72|31.08|33.75|31.11|33.48|30.84|0
1645800210000|2022-02-25 14:43:30|33.6|30.96|33.56|30.92|33.6|30.96|33.32|30.68|0
1645800220000|2022-02-25 14:43:40|33.6|30.96|33.46|30.82|33.6|30.96|33.46|30.82|0
1645800230000|2022-02-25 14:43:50|33.64|31|33.75|31.11|33.87|31.23|33.64|31|0
1645800240000|2022-02-25 14:44:00|33.64|31|33.83|31.19|33.83|31.19|33.48|30.84|0
1645800250000|2022-02-25 14:44:10|33.68|31.04|33.56|30.92|33.68|31.04|33.56|30.92|0
1645800260000|2022-02-25 14:44:20|33.29|30.65|33.21|30.57|33.36|30.72|33.21|30.57|0
1645800270000|2022-02-25 14:44:30|32.98|30.34|32.78|30.14|33.05|30.41|32.78|30.14|0
1645800280000|2022-02-25 14:44:40|32.86|30.22|32.9|30.26|32.9|30.26|32.75|30.11|0
1645800290000|2022-02-25 14:44:50|32.82|30.18|32.86|30.22|32.98|30.34|32.82|30.18|0
1645800300000|2022-02-25 14:45:00|33.05|30.41|33.3|30.66|33.36|30.72|33.05|30.41|0
1645800310000|2022-02-25 14:45:10|33.56|30.92|33.91|31.27|33.91|31.27|33.56|30.92|0
1645800320000|2022-02-25 14:45:20|33.68|31.04|33.52|30.88|33.68|31.04|33.52|30.88|0
1645800330000|2022-02-25 14:45:30|33.68|31.04|33.64|31|33.81|31.17|33.64|31|0
1645800340000|2022-02-25 14:45:40|33.68|31.04|33.79|31.15|33.87|31.23|33.68|31.04|0
1645800350000|2022-02-25 14:45:50|33.64|31|33.64|31|33.68|31.04|33.6|30.96|0
1645800360000|2022-02-25 14:46:00|33.79|31.15|34.01|31.37|34.13|31.49|33.79|31.15|0
1645800370000|2022-02-25 14:46:10|34.15|31.51|33.99|31.35|34.15|31.51|33.87|31.23|0
1645800380000|2022-02-25 14:46:20|34.27|31.63|34.19|31.55|34.47|31.83|34.19|31.55|0
1645800390000|2022-02-25 14:46:30|34.15|31.51|34.05|31.41|34.15|31.51|34.03|31.39|0
1645800400000|2022-02-25 14:46:40|33.87|31.23|34.27|31.63|34.27|31.63|33.87|31.23|0
1645800410000|2022-02-25 14:46:50|34.31|31.67|34.67|32.03|34.67|32.03|34.31|31.67|0
1645800420000|2022-02-25 14:47:00|34.83|32.19|35.13|32.49|35.35|32.71|34.83|32.19|0
1645800430000|2022-02-25 14:47:10|34.91|32.27|35.07|32.43|35.11|32.47|34.91|32.27|0
1645800440000|2022-02-25 14:47:20|35.03|32.39|34.99|32.35|35.03|32.39|34.91|32.27|0
1645800450000|2022-02-25 14:47:30|35.07|32.43|35.21|32.57|35.21|32.57|35.07|32.43|0
1645800460000|2022-02-25 14:47:40|35.19|32.55|34.95|32.31|35.19|32.55|34.91|32.27|0
1645800470000|2022-02-25 14:47:50|34.79|32.15|34.67|32.03|34.79|32.15|34.67|32.03|0
1645800480000|2022-02-25 14:48:00|34.75|32.11|34.58|31.94|34.75|32.11|34.58|31.94|0
1645800490000|2022-02-25 14:48:10|34.64|32|34.46|31.82|34.64|32|34.46|31.82|0
1645800500000|2022-02-25 14:48:20|34.31|31.67|34.52|31.88|34.54|31.9|34.31|31.67|0
1645800510000|2022-02-25 14:48:30|34.64|32|34.7|32.06|34.7|32.06|34.54|31.9|0
1645800520000|2022-02-25 14:48:40|34.07|31.43|34.01|31.37|34.15|31.51|33.95|31.31|0
1645800530000|2022-02-25 14:48:50|33.91|31.27|34.28|31.64|34.31|31.67|33.91|31.27|0
1645800540000|2022-02-25 14:49:00|34.23|31.59|34.17|31.53|34.23|31.59|34.13|31.49|0
1645800550000|2022-02-25 14:49:10|34.5|31.86|34.38|31.74|34.5|31.86|34.23|31.59|0
1645800560000|2022-02-25 14:49:20|34.42|31.78|34.66|32.02|34.66|32.02|34.42|31.78|0
1645800570000|2022-02-25 14:49:30|34.7|32.06|34.76|32.12|34.76|32.12|34.7|32.06|0
1645800580000|2022-02-25 14:49:40|34.74|32.1|34.91|32.27|34.91|32.27|34.74|32.1|0
1645800590000|2022-02-25 14:49:50|35.11|32.47|35.07|32.43|35.19|32.55|35.03|32.39|0
1645800600000|2022-02-25 14:50:00|34.97|32.33|35.39|32.75|35.39|32.75|34.97|32.33|0
1645800610000|2022-02-25 14:50:10|35.27|32.63|35.51|32.87|35.51|32.87|35.27|32.63|0
1645800620000|2022-02-25 14:50:20|35.47|32.83|35.43|32.79|35.47|32.83|35.43|32.79|0
1645800630000|2022-02-25 14:50:30|35.35|32.71|35.17|32.53|35.35|32.71|35.17|32.53|0
1645800640000|2022-02-25 14:50:40|35.03|32.39|34.95|32.31|35.15|32.51|34.91|32.27|0
1645800650000|2022-02-25 14:50:50|34.78|32.14|34.62|31.98|34.78|32.14|34.62|31.98|0
1645800660000|2022-02-25 14:51:00|34.74|32.1|34.7|32.06|34.74|32.1|34.66|32.02|0
1645800670000|2022-02-25 14:51:10|34.95|32.31|35.15|32.51|35.15|32.51|34.95|32.31|0
1645800680000|2022-02-25 14:51:20|35.19|32.55|34.95|32.31|35.23|32.59|34.95|32.31|0
1645800690000|2022-02-25 14:51:30|35.05|32.41|35.05|32.41|35.05|32.41|34.99|32.35|0
1645800700000|2022-02-25 14:51:40|34.96|32.32|34.86|32.22|34.96|32.32|34.86|32.22|0
1645800710000|2022-02-25 14:51:50|34.78|32.14|34.76|32.12|34.86|32.22|34.72|32.08|0
1645800720000|2022-02-25 14:52:00|34.5|31.86|34.88|32.24|34.88|32.24|34.5|31.86|0
1645800730000|2022-02-25 14:52:10|34.82|32.18|34.78|32.14|34.82|32.18|34.58|31.94|0
1645800740000|2022-02-25 14:52:20|34.9|32.26|34.58|31.94|34.9|32.26|34.58|31.94|0
1645800750000|2022-02-25 14:52:30|34.7|32.06|34.4|31.76|34.7|32.06|34.4|31.76|0
1645800760000|2022-02-25 14:52:40|34.38|31.74|34.19|31.55|34.38|31.74|34.07|31.43|0
1645800770000|2022-02-25 14:52:50|34.2|31.56|34.19|31.55|34.2|31.56|34.15|31.51|0
1645800780000|2022-02-25 14:53:00|34.16|31.52|34.4|31.76|34.4|31.76|34.16|31.52|0
1645800790000|2022-02-25 14:53:10|34.38|31.74|33.95|31.31|34.38|31.74|33.95|31.31|0
1645800800000|2022-02-25 14:53:20|33.79|31.15|33.91|31.27|33.95|31.31|33.79|31.15|0
1645800810000|2022-02-25 14:53:30|33.99|31.35|34.07|31.43|34.11|31.47|33.99|31.35|0
1645800820000|2022-02-25 14:53:40|33.83|31.19|33.59|30.95|33.83|31.19|33.57|30.93|0
1645800830000|2022-02-25 14:53:50|33.52|30.88|33.54|30.9|33.59|30.95|33.52|30.88|0
1645800840000|2022-02-25 14:54:00|33.52|30.88|33.79|31.15|33.79|31.15|33.52|30.88|0
1645800850000|2022-02-25 14:54:10|33.71|31.07|33.63|30.99|33.71|31.07|33.48|30.84|0
1645800860000|2022-02-25 14:54:20|33.67|31.03|33.63|30.99|33.67|31.03|33.63|30.99|0
1645800870000|2022-02-25 14:54:30|33.71|31.07|33.5|30.86|33.71|31.07|33.44|30.8|0
1645800880000|2022-02-25 14:54:40|33.59|30.95|33.63|30.99|33.83|31.19|33.59|30.95|0
1645800890000|2022-02-25 14:54:50|33.56|30.92|33.52|30.88|33.63|30.99|33.52|30.88|0
1645800900000|2022-02-25 14:55:00|33.59|30.95|33.79|31.15|34.03|31.39|33.59|30.95|0
1645800910000|2022-02-25 14:55:10|34.11|31.47|33.83|31.19|34.11|31.47|33.83|31.19|0
1645800920000|2022-02-25 14:55:20|33.97|31.33|33.91|31.27|33.99|31.35|33.91|31.27|0
1645800930000|2022-02-25 14:55:30|33.87|31.23|33.71|31.07|33.87|31.23|33.63|30.99|0
1645800940000|2022-02-25 14:55:40|33.59|30.95|33.75|31.11|33.75|31.11|33.52|30.88|0
1645800950000|2022-02-25 14:55:50|33.91|31.27|33.59|30.95|33.91|31.27|33.55|30.91|0
1645800960000|2022-02-25 14:56:00|33.53|30.89|33.44|30.8|33.53|30.89|33.44|30.8|0
1645800970000|2022-02-25 14:56:10|33.59|30.95|33.59|30.95|33.59|30.95|33.48|30.84|0
1645800980000|2022-02-25 14:56:20|33.48|30.84|33.55|30.91|33.55|30.91|33.48|30.84|0
1645800990000|2022-02-25 14:56:30|33.63|30.99|33.44|30.8|33.63|30.99|33.44|30.8|0
1645801000000|2022-02-25 14:56:40|33.5|30.86|33.44|30.8|33.5|30.86|33.44|30.8|0
1645801010000|2022-02-25 14:56:50|32.93|30.29|32.88|30.24|33.05|30.41|32.88|30.24|0
1645801020000|2022-02-25 14:57:00|32.63|29.99|32.4|29.76|32.67|30.03|32.4|29.76|0
1645801030000|2022-02-25 14:57:10|32.25|29.61|32.63|29.99|32.63|29.99|32.25|29.61|0
1645801040000|2022-02-25 14:57:20|32.61|29.97|32.32|29.68|32.61|29.97|32.32|29.68|0
1645801050000|2022-02-25 14:57:30|32.29|29.65|31.98|29.34|32.29|29.65|31.98|29.34|0
1645801060000|2022-02-25 14:57:40|31.91|29.27|32.02|29.38|32.1|29.46|31.91|29.27|0
1645801070000|2022-02-25 14:57:50|32.13|29.49|32.32|29.68|32.32|29.68|32.13|29.49|0
1645801080000|2022-02-25 14:58:00|32.51|29.87|32.78|30.14|32.78|30.14|32.51|29.87|0
1645801090000|2022-02-25 14:58:10|32.74|30.1|32.82|30.18|33.05|30.41|32.74|30.1|0
1645801100000|2022-02-25 14:58:20|33.13|30.49|32.97|30.33|33.13|30.49|32.97|30.33|0
1645801110000|2022-02-25 14:58:30|32.88|30.24|32.74|30.1|32.88|30.24|32.74|30.1|0
1645801120000|2022-02-25 14:58:40|32.91|30.27|32.59|29.95|32.91|30.27|32.59|29.95|0
1645801130000|2022-02-25 14:58:50|32.47|29.83|32.27|29.63|32.51|29.87|32.27|29.63|0
1645801140000|2022-02-25 14:59:00|32.28|29.64|32.4|29.76|32.4|29.76|32.25|29.61|0
1645801150000|2022-02-25 14:59:10|32.3|29.66|32.06|29.42|32.3|29.66|32.06|29.42|0
1645801160000|2022-02-25 14:59:20|32.02|29.38|31.65|29.01|32.02|29.38|31.65|29.01|0
1645801170000|2022-02-25 14:59:30|31.7|29.06|31.66|29.02|31.7|29.06|31.66|29.02|0
1645801180000|2022-02-25 14:59:40|31.53|28.89|31.81|29.17|31.81|29.17|31.53|28.89|0
1645801190000|2022-02-25 14:59:50|32.06|29.42|31.76|29.12|32.06|29.42|31.76|29.12|0
1645801200000|2022-02-25 15:00:00|31.93|29.29|32.1|29.46|32.1|29.46|31.91|29.27|0
1645801210000|2022-02-25 15:00:10|32.02|29.38|31.35|28.71|32.13|29.49|31.35|28.71|0
1645801220000|2022-02-25 15:00:20|31.27|28.63|31.39|28.75|31.39|28.75|31.2|28.56|0
1645801230000|2022-02-25 15:00:30|31.2|28.56|31.05|28.41|31.2|28.56|30.91|28.27|0
1645801240000|2022-02-25 15:00:40|31.2|28.56|31.24|28.6|31.24|28.6|31.2|28.56|0
1645801250000|2022-02-25 15:00:50|31.2|28.56|31.22|28.58|31.27|28.63|31.2|28.56|0
1645801260000|2022-02-25 15:01:00|31.46|28.82|31.42|28.78|31.5|28.86|31.42|28.78|0
1645801270000|2022-02-25 15:01:10|31.31|28.67|31.68|29.04|31.68|29.04|31.31|28.67|0
1645801280000|2022-02-25 15:01:20|31.53|28.89|31.94|29.3|31.94|29.3|31.53|28.89|0
1645801290000|2022-02-25 15:01:30|31.93|29.29|31.57|28.93|31.93|29.29|31.57|28.93|0
1645801300000|2022-02-25 15:01:40|31.72|29.08|31.57|28.93|31.72|29.08|31.57|28.93|0
1645801310000|2022-02-25 15:01:50|31.24|28.6|31.53|28.89|31.53|28.89|31.2|28.56|0
1645801320000|2022-02-25 15:02:00|31.57|28.93|31.31|28.67|31.61|28.97|31.31|28.67|0
1645801330000|2022-02-25 15:02:10|31.35|28.71|31.13|28.49|31.35|28.71|31.13|28.49|0
1645801340000|2022-02-25 15:02:20|31.09|28.45|31.2|28.56|31.2|28.56|31.09|28.45|0
1645801350000|2022-02-25 15:02:30|31.18|28.54|30.94|28.3|31.24|28.6|30.94|28.3|0
1645801360000|2022-02-25 15:02:40|31.09|28.45|31.24|28.6|31.24|28.6|31.09|28.45|0
1645801370000|2022-02-25 15:02:50|31.22|28.58|31.27|28.63|31.27|28.63|31.22|28.58|0
1645801380000|2022-02-25 15:03:00|31.39|28.75|31.31|28.67|31.46|28.82|31.31|28.67|0
1645801390000|2022-02-25 15:03:10|31.39|28.75|31.87|29.23|31.87|29.23|31.39|28.75|0
1645801400000|2022-02-25 15:03:20|32.13|29.49|31.94|29.3|32.13|29.49|31.94|29.3|0
1645801410000|2022-02-25 15:03:30|31.87|29.23|31.83|29.19|31.87|29.23|31.83|29.19|0
1645801420000|2022-02-25 15:03:40|31.72|29.08|31.83|29.19|31.83|29.19|31.66|29.02|0
1645801430000|2022-02-25 15:03:50|31.87|29.23|31.98|29.34|31.98|29.34|31.83|29.19|0
1645801440000|2022-02-25 15:04:00|32.06|29.42|32.02|29.38|32.09|29.45|32.02|29.38|0
1645801450000|2022-02-25 15:04:10|32.3|29.66|32.4|29.76|32.51|29.87|32.3|29.66|0
1645801460000|2022-02-25 15:04:20|32.47|29.83|32.47|29.83|32.49|29.85|32.4|29.76|0
1645801470000|2022-02-25 15:04:30|32.32|29.68|32.06|29.42|32.32|29.68|32.06|29.42|0
1645801480000|2022-02-25 15:04:40|32.21|29.57|31.98|29.34|32.21|29.57|31.98|29.34|0
1645801490000|2022-02-25 15:04:50|32.02|29.38|31.68|29.04|32.02|29.38|31.68|29.04|0
1645801500000|2022-02-25 15:05:00|31.91|29.27|31.83|29.19|31.98|29.34|31.68|29.04|0
1645801510000|2022-02-25 15:05:10|31.94|29.3|31.94|29.3|31.94|29.3|31.83|29.19|0
1645801520000|2022-02-25 15:05:20|32.13|29.49|32.21|29.57|32.21|29.57|31.98|29.34|0
1645801530000|2022-02-25 15:05:30|32.06|29.42|32.32|29.68|32.32|29.68|32.06|29.42|0
1645801540000|2022-02-25 15:05:40|32.51|29.87|32.26|29.62|32.51|29.87|32.26|29.62|0
1645801550000|2022-02-25 15:05:50|32.36|29.72|32.28|29.64|32.47|29.83|32.28|29.64|0
1645801560000|2022-02-25 15:06:00|32.21|29.57|32.24|29.6|32.4|29.76|32.21|29.57|0
1645801570000|2022-02-25 15:06:10|32.43|29.79|32.7|30.06|32.7|30.06|32.43|29.79|0
1645801580000|2022-02-25 15:06:20|32.47|29.83|32.74|30.1|32.74|30.1|32.47|29.83|0
1645801590000|2022-02-25 15:06:30|32.72|30.08|33.32|30.68|33.32|30.68|32.72|30.08|0
1645801600000|2022-02-25 15:06:40|33.4|30.76|33.4|30.76|33.47|30.83|33.28|30.64|0
1645801610000|2022-02-25 15:06:50|33.2|30.56|33.12|30.48|33.2|30.56|33.09|30.45|0
1645801620000|2022-02-25 15:07:00|33.01|30.37|33.05|30.41|33.16|30.52|33.01|30.37|0
1645801630000|2022-02-25 15:07:10|33.14|30.5|33.24|30.6|33.28|30.64|33.14|30.5|0
1645801640000|2022-02-25 15:07:20|33.4|30.76|33.36|30.72|33.51|30.87|33.36|30.72|0
1645801650000|2022-02-25 15:07:30|33.28|30.64|32.89|30.25|33.28|30.64|32.85|30.21|0
1645801660000|2022-02-25 15:07:40|32.78|30.14|33.16|30.52|33.16|30.52|32.78|30.14|0
1645801670000|2022-02-25 15:07:50|33.2|30.56|33.4|30.76|33.4|30.76|33.2|30.56|0
1645801680000|2022-02-25 15:08:00|33.32|30.68|33.71|31.07|33.71|31.07|33.32|30.68|0
1645801690000|2022-02-25 15:08:10|33.63|30.99|33.94|31.3|33.94|31.3|33.63|30.99|0
1645801700000|2022-02-25 15:08:20|34.1|31.46|34.42|31.78|34.42|31.78|34.1|31.46|0
1645801710000|2022-02-25 15:08:30|34.36|31.72|34.3|31.66|34.36|31.72|34.3|31.66|0
1645801720000|2022-02-25 15:08:40|34.44|31.8|34.7|32.06|34.7|32.06|34.44|31.8|0
1645801730000|2022-02-25 15:08:50|34.58|31.94|34.66|32.02|34.78|32.14|34.58|31.94|0
1645801740000|2022-02-25 15:09:00|34.7|32.06|34.62|31.98|34.7|32.06|34.56|31.92|0
1645801750000|2022-02-25 15:09:10|34.34|31.7|34.26|31.62|34.34|31.7|34.18|31.54|0
1645801760000|2022-02-25 15:09:20|34.42|31.78|34.3|31.66|34.42|31.78|34.14|31.5|0
1645801770000|2022-02-25 15:09:30|34.42|31.78|34.34|31.7|34.5|31.86|34.34|31.7|0
1645801780000|2022-02-25 15:09:40|34.46|31.82|34.38|31.74|34.46|31.82|34.38|31.74|0
1645801790000|2022-02-25 15:09:50|34.3|31.66|34.42|31.78|34.42|31.78|34.26|31.62|0
1645801800000|2022-02-25 15:10:00|34.46|31.82|34.3|31.66|34.46|31.82|34.18|31.54|0
1645801810000|2022-02-25 15:10:10|34.26|31.62|34.18|31.54|34.26|31.62|34.02|31.38|0
1645801820000|2022-02-25 15:10:20|34.42|31.78|34.6|31.96|34.6|31.96|34.34|31.7|0
1645801830000|2022-02-25 15:10:30|34.86|32.22|34.86|32.22|34.9|32.26|34.74|32.1|0
1645801840000|2022-02-25 15:10:40|34.9|32.26|34.78|32.14|35.02|32.38|34.78|32.14|0
1645801850000|2022-02-25 15:10:50|34.66|32.02|34.54|31.9|34.66|32.02|34.54|31.9|0
1645801860000|2022-02-25 15:11:00|34.58|31.94|34.78|32.14|34.78|32.14|34.58|31.94|0
1645801870000|2022-02-25 15:11:10|34.66|32.02|34.78|32.14|34.9|32.26|34.66|32.02|0
1645801880000|2022-02-25 15:11:20|34.9|32.26|34.98|32.34|34.98|32.34|34.86|32.22|0
1645801890000|2022-02-25 15:11:30|35.18|32.54|35.18|32.54|35.18|32.54|35.14|32.5|0
1645801900000|2022-02-25 15:11:40|35.06|32.42|34.86|32.22|35.06|32.42|34.86|32.22|0
1645801910000|2022-02-25 15:11:50|34.84|32.2|34.5|31.86|34.84|32.2|34.5|31.86|0
1645801920000|2022-02-25 15:12:00|34.46|31.82|34.42|31.78|34.5|31.86|34.42|31.78|0
1645801930000|2022-02-25 15:12:10|34.46|31.82|34.3|31.66|34.46|31.82|34.22|31.58|0
1645801940000|2022-02-25 15:12:20|34.32|31.68|34.42|31.78|34.42|31.78|34.28|31.64|0
1645801950000|2022-02-25 15:12:30|34.54|31.9|34.18|31.54|34.54|31.9|34.18|31.54|0
1645801960000|2022-02-25 15:12:40|34.12|31.48|33.98|31.34|34.12|31.48|33.98|31.34|0
1645801970000|2022-02-25 15:12:50|34.02|31.38|33.75|31.11|34.02|31.38|33.75|31.11|0
1645801980000|2022-02-25 15:13:00|33.78|31.14|33.94|31.3|33.94|31.3|33.78|31.14|0
1645801990000|2022-02-25 15:13:10|33.63|30.99|33.55|30.91|33.63|30.99|33.55|30.91|0
1645802000000|2022-02-25 15:13:20|33.24|30.6|33.47|30.83|33.51|30.87|33.24|30.6|0
1645802010000|2022-02-25 15:13:30|33.45|30.81|33.78|31.14|33.78|31.14|33.45|30.81|0
1645802020000|2022-02-25 15:13:40|33.9|31.26|34.3|31.66|34.3|31.66|33.9|31.26|0
1645802030000|2022-02-25 15:13:50|34.34|31.7|33.98|31.34|34.34|31.7|33.98|31.34|0
1645802040000|2022-02-25 15:14:00|34.18|31.54|34.1|31.46|34.18|31.54|34.02|31.38|0
1645802050000|2022-02-25 15:14:10|34.02|31.38|33.78|31.14|34.02|31.38|33.78|31.14|0
1645802060000|2022-02-25 15:14:20|33.74|31.1|33.74|31.1|33.78|31.14|33.74|31.1|0
1645802070000|2022-02-25 15:14:30|33.55|30.91|33.67|31.03|33.67|31.03|33.55|30.91|0
1645802080000|2022-02-25 15:14:40|33.63|30.99|33.67|31.03|33.67|31.03|33.59|30.95|0
1645802090000|2022-02-25 15:14:50|33.69|31.05|33.86|31.22|33.86|31.22|33.69|31.05|0
1645802100000|2022-02-25 15:15:00|33.59|30.95|33.63|30.99|33.74|31.1|33.59|30.95|0
1645802110000|2022-02-25 15:15:10|33.43|30.79|33.28|30.64|33.43|30.79|33.28|30.64|0
1645802120000|2022-02-25 15:15:20|33.35|30.71|33.39|30.75|33.43|30.79|33.35|30.71|0
1645802130000|2022-02-25 15:15:30|33.32|30.68|33.71|31.07|33.71|31.07|33.32|30.68|0
1645802140000|2022-02-25 15:15:40|33.78|31.14|33.47|30.83|33.78|31.14|33.47|30.83|0
1645802150000|2022-02-25 15:15:50|33.45|30.81|33.28|30.64|33.45|30.81|33.28|30.64|0
1645802160000|2022-02-25 15:16:00|33.35|30.71|33.01|30.37|33.35|30.71|33.01|30.37|0
1645802170000|2022-02-25 15:16:10|32.97|30.33|33.2|30.56|33.31|30.67|32.97|30.33|0
1645802180000|2022-02-25 15:16:20|33.28|30.64|33.12|30.48|33.28|30.64|33.12|30.48|0
1645802190000|2022-02-25 15:16:30|33.1|30.46|33.16|30.52|33.16|30.52|33.1|30.46|0
1645802200000|2022-02-25 15:16:40|33.28|30.64|33.08|30.44|33.28|30.64|32.97|30.33|0
1645802210000|2022-02-25 15:16:50|32.93|30.29|32.89|30.25|32.93|30.29|32.81|30.17|0
1645802220000|2022-02-25 15:17:00|33.08|30.44|33.28|30.64|33.28|30.64|33.01|30.37|0
1645802230000|2022-02-25 15:17:10|33.16|30.52|33.31|30.67|33.31|30.67|33.16|30.52|0
1645802240000|2022-02-25 15:17:20|33.39|30.75|33.67|31.03|33.67|31.03|33.39|30.75|0
1645802250000|2022-02-25 15:17:30|33.72|31.08|33.86|31.22|34.1|31.46|33.72|31.08|0
1645802260000|2022-02-25 15:17:40|33.92|31.28|34.06|31.42|34.06|31.42|33.92|31.28|0
1645802270000|2022-02-25 15:17:50|34.02|31.38|33.98|31.34|34.02|31.38|33.98|31.34|0
1645802280000|2022-02-25 15:18:00|34.02|31.38|34.51|31.87|34.51|31.87|33.9|31.26|0
1645802290000|2022-02-25 15:18:10|34.42|31.78|34.58|31.94|34.62|31.98|34.42|31.78|0
1645802300000|2022-02-25 15:18:20|34.46|31.82|34.34|31.7|34.46|31.82|34.34|31.7|0
1645802310000|2022-02-25 15:18:30|34.5|31.86|34.62|31.98|34.66|32.02|34.5|31.86|0
1645802320000|2022-02-25 15:18:40|34.66|32.02|34.66|32.02|34.66|32.02|34.54|31.9|0
1645802330000|2022-02-25 15:18:50|34.7|32.06|34.74|32.1|34.82|32.18|34.7|32.06|0
1645802340000|2022-02-25 15:19:00|34.9|32.26|34.66|32.02|34.9|32.26|34.62|31.98|0
1645802350000|2022-02-25 15:19:10|34.7|32.06|34.7|32.06|34.7|32.06|34.7|32.06|0
1645802360000|2022-02-25 15:19:20|34.66|32.02|34.58|31.94|34.66|32.02|34.54|31.9|0
1645802370000|2022-02-25 15:19:30|34.78|32.14|35.14|32.5|35.14|32.5|34.74|32.1|0
1645802380000|2022-02-25 15:19:40|35.04|32.4|35.18|32.54|35.18|32.54|35|32.36|0
1645802390000|2022-02-25 15:19:50|35.26|32.62|35.22|32.58|35.34|32.7|35.22|32.58|0
1645802400000|2022-02-25 15:20:00|35.26|32.62|34.94|32.3|35.26|32.62|34.9|32.26|0
1645802410000|2022-02-25 15:20:10|34.9|32.26|34.98|32.34|34.98|32.34|34.86|32.22|0
1645802420000|2022-02-25 15:20:20|34.94|32.3|35.14|32.5|35.18|32.54|34.94|32.3|0
1645802430000|2022-02-25 15:20:30|35.26|32.62|35.59|32.95|35.59|32.95|35.22|32.58|0
1645802440000|2022-02-25 15:20:40|35.71|33.07|35.38|32.74|35.71|33.07|35.38|32.74|0
1645802450000|2022-02-25 15:20:50|35.3|32.66|35.18|32.54|35.3|32.66|35.18|32.54|0
1645802460000|2022-02-25 15:21:00|35.22|32.58|35.79|33.15|35.79|33.15|35.22|32.58|0
1645802470000|2022-02-25 15:21:10|35.55|32.91|35.38|32.74|35.55|32.91|35.38|32.74|0
1645802480000|2022-02-25 15:21:20|35.34|32.7|35.91|33.27|35.91|33.27|35.26|32.62|0
1645802490000|2022-02-25 15:21:30|35.83|33.19|35.3|32.66|35.83|33.19|35.3|32.66|0
1645802500000|2022-02-25 15:21:40|35.26|32.62|35.3|32.66|35.42|32.78|35.26|32.62|0
1645802510000|2022-02-25 15:21:50|35.38|32.74|35.67|33.03|36.04|33.4|35.38|32.74|0
1645802520000|2022-02-25 15:22:00|35.54|32.9|35.42|32.78|35.59|32.95|35.34|32.7|0
1645802530000|2022-02-25 15:22:10|34.69|32.05|34.91|32.27|35.12|32.48|34.69|32.05|0
1645802540000|2022-02-25 15:22:20|34.73|32.09|34.49|31.85|34.77|32.13|34.41|31.77|0
1645802550000|2022-02-25 15:22:30|34.55|31.91|34.86|32.22|34.86|32.22|34.55|31.91|0
1645802560000|2022-02-25 15:22:40|34.81|32.17|35.18|32.54|35.18|32.54|34.81|32.17|0
1645802570000|2022-02-25 15:22:50|34.94|32.3|34.98|32.34|34.98|32.34|34.94|32.3|0
1645802580000|2022-02-25 15:23:00|34.85|32.21|35.26|32.62|35.26|32.62|34.85|32.21|0
1645802590000|2022-02-25 15:23:10|35.28|32.64|35.38|32.74|35.38|32.74|35.1|32.46|0
1645802600000|2022-02-25 15:23:20|35.42|32.78|35.75|33.11|35.77|33.13|35.42|32.78|0
1645802610000|2022-02-25 15:23:30|35.98|33.34|36.37|33.73|36.37|33.73|35.98|33.34|0
1645802620000|2022-02-25 15:23:40|36.54|33.9|36.66|34.02|36.66|34.02|36.45|33.81|0
1645802630000|2022-02-25 15:23:50|36.62|33.98|36.04|33.4|36.75|34.11|36.04|33.4|0
1645802640000|2022-02-25 15:24:00|36.14|33.5|36|33.36|36.14|33.5|36|33.36|0
1645802650000|2022-02-25 15:24:10|36.14|33.5|36.12|33.48|36.14|33.5|36.04|33.4|0
1645802660000|2022-02-25 15:24:20|36.22|33.58|36.22|33.58|36.22|33.58|36.22|33.58|0
1645802670000|2022-02-25 15:24:30|36.16|33.52|36.08|33.44|36.16|33.52|36.04|33.4|0
1645802680000|2022-02-25 15:24:40|36|33.36|36.12|33.48|36.16|33.52|36|33.36|0
1645802690000|2022-02-25 15:24:50|36.04|33.4|36.12|33.48|36.16|33.52|36.04|33.4|0
1645802700000|2022-02-25 15:25:00|36|33.36|36.12|33.48|36.12|33.48|36|33.36|0
1645802710000|2022-02-25 15:25:10|36|33.36|36.08|33.44|36.08|33.44|36|33.36|0
1645802720000|2022-02-25 15:25:20|36.06|33.42|35.91|33.27|36.08|33.44|35.85|33.21|0
1645802730000|2022-02-25 15:25:30|35.93|33.29|36.37|33.73|36.37|33.73|35.93|33.29|0
1645802740000|2022-02-25 15:25:40|36.54|33.9|36.62|33.98|36.62|33.98|36.54|33.9|0
1645802750000|2022-02-25 15:25:50|36.68|34.04|36.93|34.29|36.96|34.32|36.68|34.04|0
1645802760000|2022-02-25 15:26:00|36.96|34.32|36.79|34.15|37.17|34.53|36.79|34.15|0
1645802770000|2022-02-25 15:26:10|37|34.36|37.12|34.48|37.12|34.48|36.93|34.29|0
1645802780000|2022-02-25 15:26:20|36.96|34.32|36.87|34.23|37.08|34.44|36.87|34.23|0
1645802790000|2022-02-25 15:26:30|36.91|34.27|36.83|34.19|36.91|34.27|36.83|34.19|0
1645802800000|2022-02-25 15:26:40|36.77|34.13|36.91|34.27|36.93|34.29|36.77|34.13|0
1645802810000|2022-02-25 15:26:50|36.93|34.29|37.12|34.48|37.12|34.48|36.93|34.29|0
1645802820000|2022-02-25 15:27:00|37.02|34.38|36.79|34.15|37.12|34.48|36.79|34.15|0
1645802830000|2022-02-25 15:27:10|36.93|34.29|36.91|34.27|36.96|34.32|36.83|34.19|0
1645802840000|2022-02-25 15:27:20|36.77|34.13|36.54|33.9|36.77|34.13|36.54|33.9|0
1645802850000|2022-02-25 15:27:30|36.62|33.98|36.62|33.98|36.62|33.98|36.62|33.98|0
1645802860000|2022-02-25 15:27:40|36.66|34.02|36.33|33.69|36.66|34.02|36.33|33.69|0
1645802870000|2022-02-25 15:27:50|36.35|33.71|36.24|33.6|36.35|33.71|36.16|33.52|0
1645802880000|2022-02-25 15:28:00|36.37|33.73|36.66|34.02|36.66|34.02|36.37|33.73|0
1645802890000|2022-02-25 15:28:10|36.83|34.19|36.91|34.27|36.91|34.27|36.83|34.19|0
1645802900000|2022-02-25 15:28:20|37|34.36|36.98|34.34|37.06|34.42|36.98|34.34|0
1645802910000|2022-02-25 15:28:30|37.02|34.38|37|34.36|37.04|34.4|37|34.36|0
1645802920000|2022-02-25 15:28:40|37.12|34.48|37.02|34.38|37.12|34.48|36.98|34.34|0
1645802930000|2022-02-25 15:28:50|37.19|34.55|37|34.36|37.19|34.55|37|34.36|0
1645802940000|2022-02-25 15:29:00|37.12|34.48|37.12|34.48|37.17|34.53|37.08|34.44|0
1645802950000|2022-02-25 15:29:10|37|34.36|37.12|34.48|37.12|34.48|37|34.36|0
1645802960000|2022-02-25 15:29:20|37.08|34.44|37.51|34.87|37.51|34.87|37.08|34.44|0
1645802970000|2022-02-25 15:29:30|37.55|34.91|37.72|35.08|37.72|35.08|37.55|34.91|0
1645802980000|2022-02-25 15:29:40|37.63|34.99|37.59|34.95|37.63|34.99|37.53|34.89|0
1645802990000|2022-02-25 15:29:50|37.55|34.91|37.21|34.57|37.59|34.95|37.21|34.57|0
1645803000000|2022-02-25 15:30:00|37.38|34.74|37|34.36|37.38|34.74|37|34.36|0
1645803010000|2022-02-25 15:30:10|37.04|34.4|37.1|34.46|37.29|34.65|37.04|34.4|0
1645803020000|2022-02-25 15:30:20|37.19|34.55|37.38|34.74|37.46|34.82|37.19|34.55|0
1645803030000|2022-02-25 15:30:30|37.51|34.87|37.42|34.78|37.51|34.87|37.42|34.78|0
1645803040000|2022-02-25 15:30:40|37.51|34.87|37.72|35.08|37.72|35.08|37.51|34.87|0
1645803050000|2022-02-25 15:30:50|37.55|34.91|37.53|34.89|37.68|35.04|37.42|34.78|0
1645803060000|2022-02-25 15:31:00|37.55|34.91|37.29|34.65|37.68|35.04|37.29|34.65|0
1645803070000|2022-02-25 15:31:10|37.36|34.72|37.59|34.95|37.59|34.95|37.36|34.72|0
1645803080000|2022-02-25 15:31:20|37.51|34.87|37.38|34.74|37.51|34.87|37.38|34.74|0
1645803090000|2022-02-25 15:31:30|37.46|34.82|37.63|34.99|37.63|34.99|37.46|34.82|0
1645803100000|2022-02-25 15:31:40|37.65|35.01|37.38|34.74|37.65|35.01|37.38|34.74|0
1645803110000|2022-02-25 15:31:50|37.33|34.69|37.21|34.57|37.33|34.69|37.21|34.57|0
1645803120000|2022-02-25 15:32:00|37.25|34.61|37.04|34.4|37.25|34.61|36.95|34.31|0
1645803130000|2022-02-25 15:32:10|37|34.36|37.21|34.57|37.21|34.57|37|34.36|0
1645803140000|2022-02-25 15:32:20|37.14|34.5|37|34.36|37.14|34.5|37|34.36|0
1645803150000|2022-02-25 15:32:30|36.87|34.23|36.95|34.31|37.04|34.4|36.87|34.23|0
1645803160000|2022-02-25 15:32:40|36.91|34.27|37.12|34.48|37.12|34.48|36.91|34.27|0
1645803170000|2022-02-25 15:32:50|37.08|34.44|36.87|34.23|37.1|34.46|36.87|34.23|0
1645803180000|2022-02-25 15:33:00|36.83|34.19|36.58|33.94|36.83|34.19|36.58|33.94|0
1645803190000|2022-02-25 15:33:10|36.66|34.02|36.47|33.83|36.66|34.02|36.47|33.83|0
1645803200000|2022-02-25 15:33:20|36.45|33.81|36.55|33.91|36.55|33.91|36.41|33.77|0
1645803210000|2022-02-25 15:33:30|36.58|33.94|36.45|33.81|36.58|33.94|36.41|33.77|0
1645803220000|2022-02-25 15:33:40|36.41|33.77|36.58|33.94|36.58|33.94|36.41|33.77|0
1645803230000|2022-02-25 15:33:50|36.66|34.02|36.66|34.02|36.76|34.12|36.64|34|0
1645803240000|2022-02-25 15:34:00|36.78|34.14|36.78|34.14|36.78|34.14|36.74|34.1|0
1645803250000|2022-02-25 15:34:10|36.7|34.06|36.87|34.23|36.87|34.23|36.7|34.06|0
1645803260000|2022-02-25 15:34:20|36.72|34.08|36.78|34.14|36.78|34.14|36.66|34.02|0
1645803270000|2022-02-25 15:34:30|36.7|34.06|36.72|34.08|36.72|34.08|36.66|34.02|0
1645803280000|2022-02-25 15:34:40|36.83|34.19|36.91|34.27|36.91|34.27|36.83|34.19|0
1645803290000|2022-02-25 15:34:50|36.97|34.33|36.83|34.19|37|34.36|36.83|34.19|0
1645803300000|2022-02-25 15:35:00|36.66|34.02|36.66|34.02|36.66|34.02|36.53|33.89|0
1645803310000|2022-02-25 15:35:10|36.91|34.27|36.91|34.27|36.91|34.27|36.87|34.23|0
1645803320000|2022-02-25 15:35:20|36.66|34.02|36.72|34.08|36.72|34.08|36.62|33.98|0
1645803330000|2022-02-25 15:35:30|36.74|34.1|36.53|33.89|36.74|34.1|36.53|33.89|0
1645803340000|2022-02-25 15:35:40|36.66|34.02|36.66|34.02|36.7|34.06|36.66|34.02|0
1645803350000|2022-02-25 15:35:50|36.57|33.93|36.55|33.91|36.62|33.98|36.55|33.91|0
1645803360000|2022-02-25 15:36:00|36.2|33.56|35.91|33.27|36.2|33.56|35.91|33.27|0
1645803370000|2022-02-25 15:36:10|35.95|33.31|36.12|33.48|36.12|33.48|35.95|33.31|0
1645803380000|2022-02-25 15:36:20|36.03|33.39|35.62|32.98|36.03|33.39|35.62|32.98|0
1645803390000|2022-02-25 15:36:30|35.75|33.11|35.79|33.15|35.79|33.15|35.7|33.06|0
1645803400000|2022-02-25 15:36:40|35.76|33.12|35.76|33.12|35.87|33.23|35.76|33.12|0
1645803410000|2022-02-25 15:36:50|35.75|33.11|35.79|33.15|35.83|33.19|35.7|33.06|0
1645803420000|2022-02-25 15:37:00|35.91|33.27|35.66|33.02|35.91|33.27|35.62|32.98|0
1645803430000|2022-02-25 15:37:10|35.54|32.9|35.48|32.84|35.54|32.9|35.38|32.74|0
1645803440000|2022-02-25 15:37:20|35.66|33.02|35.62|32.98|35.66|33.02|35.5|32.86|0
1645803450000|2022-02-25 15:37:30|35.7|33.06|35.79|33.15|35.79|33.15|35.7|33.06|0
1645803460000|2022-02-25 15:37:40|35.83|33.19|36.03|33.39|36.03|33.39|35.83|33.19|0
1645803470000|2022-02-25 15:37:50|35.99|33.35|35.83|33.19|35.99|33.35|35.83|33.19|0
1645803480000|2022-02-25 15:38:00|35.87|33.23|35.79|33.15|35.87|33.23|35.79|33.15|0
1645803490000|2022-02-25 15:38:10|35.74|33.1|35.46|32.82|35.74|33.1|35.46|32.82|0
1645803500000|2022-02-25 15:38:20|35.42|32.78|35.07|32.43|35.42|32.78|35.07|32.43|0
1645803510000|2022-02-25 15:38:30|35.13|32.49|35.3|32.66|35.3|32.66|35.01|32.37|0
1645803520000|2022-02-25 15:38:40|35.25|32.61|35.21|32.57|35.25|32.61|35.09|32.45|0
1645803530000|2022-02-25 15:38:50|35.3|32.66|35.42|32.78|35.42|32.78|35.25|32.61|0
1645803540000|2022-02-25 15:39:00|35.66|33.02|35.66|33.02|35.66|33.02|35.58|32.94|0
1645803550000|2022-02-25 15:39:10|35.7|33.06|35.62|32.98|35.72|33.08|35.62|32.98|0
1645803560000|2022-02-25 15:39:20|35.66|33.02|35.5|32.86|35.66|33.02|35.46|32.82|0
1645803570000|2022-02-25 15:39:30|35.58|32.94|35.66|33.02|35.68|33.04|35.58|32.94|0
1645803580000|2022-02-25 15:39:40|35.76|33.12|35.99|33.35|36.03|33.39|35.76|33.12|0
1645803590000|2022-02-25 15:39:50|35.91|33.27|36.03|33.39|36.03|33.39|35.91|33.27|0
1645803600000|2022-02-25 15:40:00|36.16|33.52|36.57|33.93|36.57|33.93|36.16|33.52|0
1645803610000|2022-02-25 15:40:10|36.53|33.89|36.66|34.02|36.66|34.02|36.36|33.72|0
1645803620000|2022-02-25 15:40:20|36.84|34.2|36.82|34.18|37.08|34.44|36.82|34.18|0
1645803630000|2022-02-25 15:40:30|36.87|34.23|37.08|34.44|37.08|34.44|36.87|34.23|0
1645803640000|2022-02-25 15:40:40|37.04|34.4|36.99|34.35|37.04|34.4|36.95|34.31|0
1645803650000|2022-02-25 15:40:50|37.08|34.44|37.16|34.52|37.16|34.52|37.06|34.42|0
1645803660000|2022-02-25 15:41:00|37.12|34.48|37.37|34.73|37.37|34.73|37.04|34.4|0
1645803670000|2022-02-25 15:41:10|37.5|34.86|37.39|34.75|37.54|34.9|37.37|34.73|0
1645803680000|2022-02-25 15:41:20|37.33|34.69|37.39|34.75|37.46|34.82|37.33|34.69|0
1645803690000|2022-02-25 15:41:30|37.54|34.9|37.67|35.03|37.67|35.03|37.54|34.9|0
1645803700000|2022-02-25 15:41:40|37.59|34.95|37.59|34.95|37.59|34.95|37.54|34.9|0
1645803710000|2022-02-25 15:41:50|37.5|34.86|37.59|34.95|37.67|35.03|37.5|34.86|0
1645803720000|2022-02-25 15:42:00|37.63|34.99|37.63|34.99|37.76|35.12|37.63|34.99|0
1645803730000|2022-02-25 15:42:10|37.72|35.08|37.59|34.95|37.72|35.08|37.54|34.9|0
1645803740000|2022-02-25 15:42:20|37.5|34.86|37.44|34.8|37.5|34.86|37.33|34.69|0
1645803750000|2022-02-25 15:42:30|37.31|34.67|37.37|34.73|37.42|34.78|37.31|34.67|0
1645803760000|2022-02-25 15:42:40|37.35|34.71|37.46|34.82|37.46|34.82|37.35|34.71|0
1645803770000|2022-02-25 15:42:50|37.37|34.73|37.33|34.69|37.37|34.73|37.25|34.61|0
1645803780000|2022-02-25 15:43:00|37.37|34.73|37.25|34.61|37.46|34.82|37.25|34.61|0
1645803790000|2022-02-25 15:43:10|37.27|34.63|37.48|34.84|37.48|34.84|37.27|34.63|0
1645803800000|2022-02-25 15:43:20|37.67|35.03|37.5|34.86|37.67|35.03|37.5|34.86|0
1645803810000|2022-02-25 15:43:30|37.59|34.95|37.8|35.16|37.8|35.16|37.59|34.95|0
1645803820000|2022-02-25 15:43:40|37.76|35.12|37.8|35.16|37.8|35.16|37.76|35.12|0
1645803830000|2022-02-25 15:43:50|37.72|35.08|37.76|35.12|37.8|35.16|37.72|35.08|0
1645803840000|2022-02-25 15:44:00|37.8|35.16|37.89|35.25|38.12|35.48|37.8|35.16|0
1645803850000|2022-02-25 15:44:10|38.02|35.38|38.19|35.55|38.19|35.55|38.02|35.38|0
1645803860000|2022-02-25 15:44:20|38.15|35.51|38.15|35.51|38.15|35.51|38.15|35.51|0
1645803870000|2022-02-25 15:44:30|38.17|35.53|38.21|35.57|38.21|35.57|38.17|35.53|0
1645803880000|2022-02-25 15:44:40|38.23|35.59|38.28|35.64|38.28|35.64|38.19|35.55|0
1645803890000|2022-02-25 15:44:50|38.32|35.68|38.43|35.79|38.43|35.79|38.3|35.66|0
1645803900000|2022-02-25 15:45:00|38.49|35.85|38.45|35.81|38.49|35.85|38.36|35.72|0
1645803910000|2022-02-25 15:45:10|38.49|35.85|38.41|35.77|38.54|35.9|38.41|35.77|0
1645803920000|2022-02-25 15:45:20|38.36|35.72|38.36|35.72|38.36|35.72|38.1|35.46|0
1645803930000|2022-02-25 15:45:30|38.38|35.74|38.41|35.77|38.41|35.77|38.36|35.72|0
1645803940000|2022-02-25 15:45:40|38.45|35.81|38.41|35.77|38.45|35.81|38.41|35.77|0
1645803950000|2022-02-25 15:45:50|38.54|35.9|38.62|35.98|38.62|35.98|38.54|35.9|0
1645803960000|2022-02-25 15:46:00|38.54|35.9|38.58|35.94|38.62|35.98|38.54|35.9|0
1645803970000|2022-02-25 15:46:10|38.8|36.16|38.93|36.29|38.93|36.29|38.8|36.16|0
1645803980000|2022-02-25 15:46:20|38.89|36.25|38.97|36.33|38.97|36.33|38.86|36.22|0
1645803990000|2022-02-25 15:46:30|38.93|36.29|38.93|36.29|38.93|36.29|38.93|36.29|0
1645804000000|2022-02-25 15:46:40|38.89|36.25|39.02|36.38|39.02|36.38|38.89|36.25|0
1645804010000|2022-02-25 15:46:50|38.97|36.33|39.04|36.4|39.04|36.4|38.97|36.33|0
1645804020000|2022-02-25 15:47:00|39.11|36.47|39.11|36.47|39.11|36.47|39.02|36.38|0
1645804030000|2022-02-25 15:47:10|39.06|36.42|39.15|36.51|39.17|36.53|39.06|36.42|0
1645804040000|2022-02-25 15:47:20|39.11|36.47|39.15|36.51|39.15|36.51|39.11|36.47|0
1645804050000|2022-02-25 15:47:30|39.11|36.47|39.02|36.38|39.11|36.47|38.97|36.33|0
1645804060000|2022-02-25 15:47:40|39.19|36.55|39.55|36.91|39.57|36.93|39.19|36.55|0
1645804070000|2022-02-25 15:47:50|39.5|36.86|39.77|37.13|39.77|37.13|39.5|36.86|0
1645804080000|2022-02-25 15:48:00|39.82|37.18|39.73|37.09|39.82|37.18|39.68|37.04|0
1645804090000|2022-02-25 15:48:10|39.79|37.15|39.68|37.04|39.82|37.18|39.68|37.04|0
1645804100000|2022-02-25 15:48:20|39.73|37.09|39.68|37.04|39.73|37.09|39.64|37|0
1645804110000|2022-02-25 15:48:30|39.73|37.09|39.73|37.09|39.77|37.13|39.68|37.04|0
1645804120000|2022-02-25 15:48:40|39.77|37.13|39.73|37.09|39.77|37.13|39.66|37.02|0
1645804130000|2022-02-25 15:48:50|39.7|37.06|39.5|36.86|39.7|37.06|39.5|36.86|0
1645804140000|2022-02-25 15:49:00|39.55|36.91|39.68|37.04|39.73|37.09|39.55|36.91|0
1645804150000|2022-02-25 15:49:10|39.77|37.13|39.9|37.26|39.9|37.26|39.77|37.13|0
1645804160000|2022-02-25 15:49:20|39.84|37.2|39.86|37.22|39.86|37.22|39.84|37.2|0
1645804170000|2022-02-25 15:49:30|39.9|37.26|39.95|37.31|39.97|37.33|39.9|37.26|0
1645804180000|2022-02-25 15:49:40|39.99|37.35|39.93|37.29|39.99|37.35|39.93|37.29|0
1645804190000|2022-02-25 15:49:50|40.04|37.4|39.99|37.35|40.06|37.42|39.99|37.35|0
1645804200000|2022-02-25 15:50:00|39.95|37.31|39.73|37.09|39.95|37.31|39.73|37.09|0
1645804210000|2022-02-25 15:50:10|39.59|36.95|39.48|36.84|39.61|36.97|39.41|36.77|0
1645804220000|2022-02-25 15:50:20|39.59|36.95|39.5|36.86|39.59|36.95|39.5|36.86|0
1645804230000|2022-02-25 15:50:30|39.41|36.77|39.37|36.73|39.41|36.77|39.33|36.69|0
1645804240000|2022-02-25 15:50:40|39.33|36.69|39.33|36.69|39.33|36.69|39.33|36.69|0
1645804250000|2022-02-25 15:50:50|39.5|36.86|39.55|36.91|39.55|36.91|39.41|36.77|0
1645804260000|2022-02-25 15:51:00|39.77|37.13|39.46|36.82|39.77|37.13|39.46|36.82|0
1645804270000|2022-02-25 15:51:10|39.5|36.86|39.5|36.86|39.5|36.86|39.46|36.82|0
1645804280000|2022-02-25 15:51:20|39.46|36.82|39.55|36.91|39.55|36.91|39.46|36.82|0
1645804290000|2022-02-25 15:51:30|39.46|36.82|39.37|36.73|39.5|36.86|39.37|36.73|0
1645804300000|2022-02-25 15:51:40|39.48|36.84|39.61|36.97|39.61|36.97|39.46|36.82|0
1645804310000|2022-02-25 15:51:50|39.64|37|39.59|36.95|39.68|37.04|39.59|36.95|0
1645804320000|2022-02-25 15:52:00|39.66|37.02|39.64|37|39.68|37.04|39.64|37|0
1645804330000|2022-02-25 15:52:10|39.66|37.02|39.9|37.26|39.9|37.26|39.66|37.02|0
1645804340000|2022-02-25 15:52:20|39.86|37.22|39.86|37.22|40.04|37.4|39.86|37.22|0
1645804350000|2022-02-25 15:52:30|39.95|37.31|39.75|37.11|39.95|37.31|39.75|37.11|0
1645804360000|2022-02-25 15:52:40|39.77|37.13|39.88|37.24|39.88|37.24|39.77|37.13|0
1645804370000|2022-02-25 15:52:50|39.9|37.26|40.01|37.37|40.01|37.37|39.9|37.26|0
1645804380000|2022-02-25 15:53:00|40.04|37.4|40.19|37.55|40.19|37.55|40.04|37.4|0
1645804390000|2022-02-25 15:53:10|40.22|37.58|40.26|37.62|40.28|37.64|40.22|37.58|0
1645804400000|2022-02-25 15:53:20|40.15|37.51|40.22|37.58|40.22|37.58|40.08|37.44|0
1645804410000|2022-02-25 15:53:30|40.31|37.67|40.26|37.62|40.31|37.67|40.26|37.62|0
1645804420000|2022-02-25 15:53:40|40.31|37.67|40.26|37.62|40.31|37.67|40.17|37.53|0
1645804430000|2022-02-25 15:53:50|40.22|37.58|40.31|37.67|40.31|37.67|40.17|37.53|0
1645804440000|2022-02-25 15:54:00|40.13|37.49|42.23|39.59|42.23|39.59|40.13|37.49|0
1645804450000|2022-02-25 15:54:10|40.44|37.8|40.39|37.75|40.46|37.82|40.35|37.71|0
1645804460000|2022-02-25 15:54:20|39.11|36.47|39.13|36.49|39.16|36.52|39.11|36.47|0
1645804470000|2022-02-25 15:54:30|39.09|36.45|39.13|36.49|39.13|36.49|39.09|36.45|0
1645804480000|2022-02-25 15:54:40|39.16|36.52|39|36.36|39.16|36.52|39|36.36|0
1645804490000|2022-02-25 15:54:50|38.91|36.27|38.69|36.05|38.91|36.27|38.69|36.05|0
1645804500000|2022-02-25 15:55:00|38.74|36.1|38.52|35.88|38.74|36.1|38.47|35.83|0
1645804510000|2022-02-25 15:55:10|38.69|36.05|38.96|36.32|38.96|36.32|38.69|36.05|0
1645804520000|2022-02-25 15:55:20|38.98|36.34|39.09|36.45|39.13|36.49|38.98|36.34|0
1645804530000|2022-02-25 15:55:30|39.13|36.49|39.18|36.54|39.31|36.67|39.13|36.49|0
1645804540000|2022-02-25 15:55:40|39.13|36.49|39.05|36.41|39.18|36.54|39.05|36.41|0
1645804550000|2022-02-25 15:55:50|39.09|36.45|39.13|36.49|39.18|36.54|39.07|36.43|0
1645804560000|2022-02-25 15:56:00|39.16|36.52|38.91|36.27|39.16|36.52|38.87|36.23|0
1645804570000|2022-02-25 15:56:10|38.87|36.23|38.78|36.14|38.87|36.23|38.74|36.1|0
1645804580000|2022-02-25 15:56:20|38.82|36.18|38.74|36.1|38.82|36.18|38.74|36.1|0
1645804590000|2022-02-25 15:56:30|38.69|36.05|38.91|36.27|38.91|36.27|38.69|36.05|0
1645804600000|2022-02-25 15:56:40|38.87|36.23|38.74|36.1|38.87|36.23|38.74|36.1|0
1645804610000|2022-02-25 15:56:50|38.85|36.21|39.05|36.41|39.05|36.41|38.85|36.21|0
1645804620000|2022-02-25 15:57:00|38.87|36.23|39.31|36.67|39.31|36.67|38.87|36.23|0
1645804630000|2022-02-25 15:57:10|39.45|36.81|39.63|36.99|39.63|36.99|39.45|36.81|0
1645804640000|2022-02-25 15:57:20|39.4|36.76|39.4|36.76|39.49|36.85|39.4|36.76|0
1645804650000|2022-02-25 15:57:30|39.45|36.81|39.58|36.94|39.58|36.94|39.45|36.81|0
1645804660000|2022-02-25 15:57:40|39.54|36.9|39.45|36.81|39.58|36.94|39.45|36.81|0
1645804670000|2022-02-25 15:57:50|39.27|36.63|39.24|36.6|39.27|36.63|39.04|36.4|0
1645804680000|2022-02-25 15:58:00|39.4|36.76|39.49|36.85|39.51|36.87|39.4|36.76|0
1645804690000|2022-02-25 15:58:10|39.31|36.67|39.38|36.74|39.38|36.74|39.31|36.67|0
1645804700000|2022-02-25 15:58:20|39.22|36.58|39.09|36.45|39.22|36.58|39.09|36.45|0
1645804710000|2022-02-25 15:58:30|39.02|36.38|39.11|36.47|39.11|36.47|39|36.36|0
1645804720000|2022-02-25 15:58:40|39.22|36.58|39.27|36.63|39.27|36.63|39.22|36.58|0
1645804730000|2022-02-25 15:58:50|39.2|36.56|39.29|36.65|39.36|36.72|39.2|36.56|0
1645804740000|2022-02-25 15:59:00|39.18|36.54|39.18|36.54|39.33|36.69|39.18|36.54|0
1645804750000|2022-02-25 15:59:10|38.98|36.34|38.91|36.27|39|36.36|38.91|36.27|0
1645804760000|2022-02-25 15:59:20|38.78|36.14|38.82|36.18|38.82|36.18|38.78|36.14|0
1645804770000|2022-02-25 15:59:30|38.47|35.83|37.64|35|38.47|35.83|37.64|35|0
1645804780000|2022-02-25 15:59:40|37.6|34.96|38.23|35.59|38.23|35.59|37.6|34.96|0
1645804790000|2022-02-25 15:59:50|38.19|35.55|38.25|35.61|38.25|35.61|38.19|35.55|0
1645804800000|2022-02-25 16:00:00|38.38|35.74|37.86|35.22|38.65|36.01|37.86|35.22|0
1645804810000|2022-02-25 16:00:10|37.73|35.09|37.95|35.31|37.99|35.35|37.73|35.09|0
1645804820000|2022-02-25 16:00:20|37.77|35.13|37.58|34.94|37.82|35.18|37.58|34.94|0
1645804830000|2022-02-25 16:00:30|37.26|34.62|37.17|34.53|37.26|34.62|37.13|34.49|0
1645804840000|2022-02-25 16:00:40|37.09|34.45|37.47|34.83|37.47|34.83|37.09|34.45|0
1645804850000|2022-02-25 16:00:50|37.52|34.88|37.43|34.79|37.6|34.96|37.43|34.79|0
1645804860000|2022-02-25 16:01:00|37.39|34.75|38.21|35.57|38.21|35.57|37.39|34.75|0
1645804870000|2022-02-25 16:01:10|38.25|35.61|37.99|35.35|38.25|35.61|37.95|35.31|0
1645804880000|2022-02-25 16:01:20|37.73|35.09|37.99|35.35|37.99|35.35|37.73|35.09|0
1645804890000|2022-02-25 16:01:30|38.16|35.52|37.99|35.35|38.19|35.55|37.99|35.35|0
1645804900000|2022-02-25 16:01:40|37.9|35.26|37.82|35.18|37.9|35.26|37.82|35.18|0
1645804910000|2022-02-25 16:01:50|38.03|35.39|37.99|35.35|38.1|35.46|37.99|35.35|0
1645804920000|2022-02-25 16:02:00|38.01|35.37|38.08|35.44|38.08|35.44|37.82|35.18|0
1645804930000|2022-02-25 16:02:10|38.01|35.37|38.03|35.39|38.08|35.44|37.99|35.35|0
1645804940000|2022-02-25 16:02:20|37.99|35.35|38.25|35.61|38.25|35.61|37.99|35.35|0
1645804950000|2022-02-25 16:02:30|38.16|35.52|38.78|36.14|38.78|36.14|38.16|35.52|0
1645804960000|2022-02-25 16:02:40|38.91|36.27|38.89|36.25|38.91|36.27|38.89|36.25|0
1645804970000|2022-02-25 16:02:50|39|36.36|38.98|36.34|39|36.36|38.98|36.34|0
1645804980000|2022-02-25 16:03:00|38.95|36.31|39.04|36.4|39.04|36.4|38.95|36.31|0
1645804990000|2022-02-25 16:03:10|39.18|36.54|39.33|36.69|39.4|36.76|39.18|36.54|0
1645805000000|2022-02-25 16:03:20|39.31|36.67|39.58|36.94|39.58|36.94|39.31|36.67|0
1645805010000|2022-02-25 16:03:30|39.4|36.76|39.44|36.8|39.44|36.8|39.27|36.63|0
1645805020000|2022-02-25 16:03:40|39.49|36.85|39.27|36.63|39.49|36.85|39.27|36.63|0
1645805030000|2022-02-25 16:03:50|39.35|36.71|39.35|36.71|39.44|36.8|39.27|36.63|0
1645805040000|2022-02-25 16:04:00|39.44|36.8|39.27|36.63|39.44|36.8|39.18|36.54|0
1645805050000|2022-02-25 16:04:10|39|36.36|39.22|36.58|39.22|36.58|39|36.36|0
1645805060000|2022-02-25 16:04:20|39.31|36.67|39.58|36.94|39.58|36.94|39.31|36.67|0
1645805070000|2022-02-25 16:04:30|39.49|36.85|39.67|37.03|39.67|37.03|39.49|36.85|0
1645805080000|2022-02-25 16:04:40|39.49|36.85|39.53|36.89|39.6|36.96|39.44|36.8|0
1645805090000|2022-02-25 16:04:50|39.58|36.94|39.89|37.25|39.89|37.25|39.58|36.94|0
1645805100000|2022-02-25 16:05:00|39.94|37.3|39.76|37.12|39.94|37.3|39.76|37.12|0
1645805110000|2022-02-25 16:05:10|39.94|37.3|39.49|36.85|39.94|37.3|39.49|36.85|0
1645805120000|2022-02-25 16:05:20|39.53|36.89|39.22|36.58|39.53|36.89|39.22|36.58|0
1645805130000|2022-02-25 16:05:30|39.35|36.71|39.35|36.71|39.35|36.71|39.22|36.58|0
1645805140000|2022-02-25 16:05:40|39.31|36.67|39.35|36.71|39.44|36.8|39.31|36.67|0
1645805150000|2022-02-25 16:05:50|39.4|36.76|39.26|36.62|39.49|36.85|39.26|36.62|0
1645805160000|2022-02-25 16:06:00|39.22|36.58|39.4|36.76|39.44|36.8|39.22|36.58|0
1645805170000|2022-02-25 16:06:10|39.49|36.85|39.58|36.94|39.6|36.96|39.49|36.85|0
1645805180000|2022-02-25 16:06:20|39.53|36.89|39.26|36.62|39.53|36.89|39.26|36.62|0
1645805190000|2022-02-25 16:06:30|39.31|36.67|39.44|36.8|39.6|36.96|39.31|36.67|0
1645805200000|2022-02-25 16:06:40|39.53|36.89|39.4|36.76|39.53|36.89|39.33|36.69|0
1645805210000|2022-02-25 16:06:50|39.26|36.62|39.22|36.58|39.35|36.71|39.22|36.58|0
1645805220000|2022-02-25 16:07:00|39.26|36.62|39.4|36.76|39.4|36.76|39.26|36.62|0
1645805230000|2022-02-25 16:07:10|39.31|36.67|39.04|36.4|39.31|36.67|39.04|36.4|0
1645805240000|2022-02-25 16:07:20|38.95|36.31|38.73|36.09|38.95|36.31|38.64|36|0
1645805250000|2022-02-25 16:07:30|38.69|36.05|38.73|36.09|38.82|36.18|38.69|36.05|0
1645805260000|2022-02-25 16:07:40|38.56|35.92|38.34|35.7|38.56|35.92|38.34|35.7|0
1645805270000|2022-02-25 16:07:50|38.47|35.83|38.47|35.83|38.58|35.94|38.47|35.83|0
1645805280000|2022-02-25 16:08:00|38.69|36.05|38.89|36.25|38.91|36.27|38.69|36.05|0
1645805290000|2022-02-25 16:08:10|38.95|36.31|39|36.36|39|36.36|38.86|36.22|0
1645805300000|2022-02-25 16:08:20|38.95|36.31|39.04|36.4|39.13|36.49|38.95|36.31|0
1645805310000|2022-02-25 16:08:30|39.17|36.53|38.82|36.18|39.17|36.53|38.82|36.18|0
1645805320000|2022-02-25 16:08:40|39.13|36.49|39.13|36.49|39.13|36.49|39.09|36.45|0
1645805330000|2022-02-25 16:08:50|39.22|36.58|39.13|36.49|39.22|36.58|39.13|36.49|0
1645805340000|2022-02-25 16:09:00|39.04|36.4|39.22|36.58|39.22|36.58|39.04|36.4|0
1645805350000|2022-02-25 16:09:10|39.31|36.67|39.44|36.8|39.44|36.8|39.31|36.67|0
1645805360000|2022-02-25 16:09:20|39.4|36.76|39.4|36.76|39.42|36.78|39.35|36.71|0
1645805370000|2022-02-25 16:09:30|39.35|36.71|39.44|36.8|39.44|36.8|39.35|36.71|0
1645805380000|2022-02-25 16:09:40|39.42|36.78|39.67|37.03|39.67|37.03|39.42|36.78|0
1645805390000|2022-02-25 16:09:50|39.71|37.07|39.62|36.98|39.76|37.12|39.62|36.98|0
1645805400000|2022-02-25 16:10:00|39.71|37.07|39.4|36.76|39.71|37.07|39.4|36.76|0
1645805410000|2022-02-25 16:10:10|39.44|36.8|39.53|36.89|39.53|36.89|39.35|36.71|0
1645805420000|2022-02-25 16:10:20|39.44|36.8|39.35|36.71|39.44|36.8|39.35|36.71|0
1645805430000|2022-02-25 16:10:30|39.4|36.76|39.4|36.76|39.44|36.8|39.35|36.71|0
1645805440000|2022-02-25 16:10:40|39.53|36.89|39.49|36.85|39.53|36.89|39.44|36.8|0
1645805450000|2022-02-25 16:10:50|39.51|36.87|39.53|36.89|39.53|36.89|39.46|36.82|0
1645805460000|2022-02-25 16:11:00|39.55|36.91|39.62|36.98|39.62|36.98|39.49|36.85|0
1645805470000|2022-02-25 16:11:10|39.67|37.03|39.67|37.03|39.67|37.03|39.53|36.89|0
1645805480000|2022-02-25 16:11:20|39.69|37.05|39.71|37.07|39.76|37.12|39.67|37.03|0
1645805490000|2022-02-25 16:11:30|39.8|37.16|39.76|37.12|39.8|37.16|39.69|37.05|0
1645805500000|2022-02-25 16:11:40|39.8|37.16|39.89|37.25|39.89|37.25|39.8|37.16|0
1645805510000|2022-02-25 16:11:50|39.98|37.34|40.34|37.7|40.39|37.75|39.98|37.34|0
1645805520000|2022-02-25 16:12:00|40.21|37.57|40.03|37.39|40.21|37.57|40.03|37.39|0
1645805530000|2022-02-25 16:12:10|40.12|37.48|40.14|37.5|40.14|37.5|40.07|37.43|0
1645805540000|2022-02-25 16:12:20|40.25|37.61|40.16|37.52|40.25|37.61|40.09|37.45|0
1645805550000|2022-02-25 16:12:30|40.25|37.61|40.34|37.7|40.34|37.7|40.25|37.61|0
1645805560000|2022-02-25 16:12:40|40.53|37.89|40.53|37.89|40.57|37.93|40.53|37.89|0
1645805570000|2022-02-25 16:12:50|40.48|37.84|40.55|37.91|40.57|37.93|40.48|37.84|0
1645805580000|2022-02-25 16:13:00|40.62|37.98|40.55|37.91|40.75|38.11|40.55|37.91|0
1645805590000|2022-02-25 16:13:10|40.57|37.93|40.94|38.3|40.94|38.3|40.57|37.93|0
1645805600000|2022-02-25 16:13:20|40.89|38.25|40.98|38.34|40.98|38.34|40.85|38.21|0
1645805610000|2022-02-25 16:13:30|41.12|38.48|40.98|38.34|41.12|38.48|40.98|38.34|0
1645805620000|2022-02-25 16:13:40|41.03|38.39|41.12|38.48|41.12|38.48|41.03|38.39|0
1645805630000|2022-02-25 16:13:50|41.08|38.44|41.22|38.58|41.26|38.62|41.08|38.44|0
1645805640000|2022-02-25 16:14:00|41.35|38.71|41.63|38.99|41.63|38.99|41.35|38.71|0
1645805650000|2022-02-25 16:14:10|41.73|39.09|41.4|38.76|41.73|39.09|41.4|38.76|0
1645805660000|2022-02-25 16:14:20|41.31|38.67|41.35|38.71|41.35|38.71|41.26|38.62|0
1645805670000|2022-02-25 16:14:30|41.31|38.67|41.21|38.57|41.31|38.67|41.21|38.57|0
1645805680000|2022-02-25 16:14:40|41.17|38.53|41.21|38.57|41.26|38.62|41.17|38.53|0
1645805690000|2022-02-25 16:14:50|41.12|38.48|41.17|38.53|41.17|38.53|41.08|38.44|0
1645805700000|2022-02-25 16:15:00|41.21|38.57|41.03|38.39|41.21|38.57|41.03|38.39|0
1645805710000|2022-02-25 16:15:10|41.12|38.48|41.31|38.67|41.31|38.67|41.08|38.44|0
1645805720000|2022-02-25 16:15:20|41.21|38.57|41.31|38.67|41.31|38.67|41.17|38.53|0
1645805730000|2022-02-25 16:15:30|41.26|38.62|41.49|38.85|41.49|38.85|41.26|38.62|0
1645805740000|2022-02-25 16:15:40|41.38|38.74|41.54|38.9|41.54|38.9|41.38|38.74|0
1645805750000|2022-02-25 16:15:50|41.59|38.95|41.49|38.85|41.59|38.95|41.49|38.85|0
1645805760000|2022-02-25 16:16:00|41.45|38.81|41.4|38.76|41.47|38.83|41.4|38.76|0
1645805770000|2022-02-25 16:16:10|41.35|38.71|41.35|38.71|41.4|38.76|41.35|38.71|0
1645805780000|2022-02-25 16:16:20|41.4|38.76|41.35|38.71|41.45|38.81|41.35|38.71|0
1645805790000|2022-02-25 16:16:30|41.49|38.85|41.45|38.81|41.49|38.85|41.4|38.76|0
1645805800000|2022-02-25 16:16:40|41.35|38.71|41.31|38.67|41.35|38.71|41.31|38.67|0
1645805810000|2022-02-25 16:16:50|41.26|38.62|41.21|38.57|41.26|38.62|41.21|38.57|0
1645805820000|2022-02-25 16:17:00|41.12|38.48|40.98|38.34|41.12|38.48|40.98|38.34|0
1645805830000|2022-02-25 16:17:10|41.08|38.44|40.66|38.02|41.08|38.44|40.66|38.02|0
1645805840000|2022-02-25 16:17:20|40.71|38.07|40.84|38.2|40.84|38.2|40.66|38.02|0
1645805850000|2022-02-25 16:17:30|40.75|38.11|40.62|37.98|40.75|38.11|40.62|37.98|0
1645805860000|2022-02-25 16:17:40|40.59|37.95|40.8|38.16|40.8|38.16|40.59|37.95|0
1645805870000|2022-02-25 16:17:50|40.75|38.11|40.84|38.2|40.84|38.2|40.75|38.11|0
1645805880000|2022-02-25 16:18:00|40.98|38.34|40.89|38.25|41.03|38.39|40.89|38.25|0
1645805890000|2022-02-25 16:18:10|40.98|38.34|40.94|38.3|40.98|38.34|40.94|38.3|0
1645805900000|2022-02-25 16:18:20|40.89|38.25|40.94|38.3|40.98|38.34|40.89|38.25|0
1645805910000|2022-02-25 16:18:30|40.89|38.25|41.03|38.39|41.03|38.39|40.89|38.25|0
1645805920000|2022-02-25 16:18:40|40.98|38.34|40.98|38.34|40.98|38.34|40.94|38.3|0
1645805930000|2022-02-25 16:18:50|41.03|38.39|41.17|38.53|41.17|38.53|41.03|38.39|0
1645805940000|2022-02-25 16:19:00|41.07|38.43|41.17|38.53|41.21|38.57|41.07|38.43|0
1645805950000|2022-02-25 16:19:10|41.26|38.62|41.26|38.62|41.26|38.62|41.17|38.53|0
1645805960000|2022-02-25 16:19:20|41.35|38.71|41.49|38.85|41.49|38.85|41.35|38.71|0
1645805970000|2022-02-25 16:19:30|41.54|38.9|41.54|38.9|41.72|39.08|41.54|38.9|0
1645805980000|2022-02-25 16:19:40|41.68|39.04|41.96|39.32|41.96|39.32|41.68|39.04|0
1645805990000|2022-02-25 16:19:50|41.82|39.18|42.19|39.55|42.19|39.55|41.82|39.18|0
1645806000000|2022-02-25 16:20:00|42.29|39.65|42.34|39.7|42.43|39.79|42.24|39.6|0
1645806010000|2022-02-25 16:20:10|41.36|38.72|41.18|38.54|41.36|38.72|41.18|38.54|0
1645806020000|2022-02-25 16:20:20|41.08|38.44|40.99|38.35|41.08|38.44|40.99|38.35|0
1645806030000|2022-02-25 16:20:30|40.94|38.3|40.9|38.26|40.94|38.3|40.85|38.21|0
1645806040000|2022-02-25 16:20:40|40.99|38.35|41.08|38.44|41.08|38.44|40.99|38.35|0
1645806050000|2022-02-25 16:20:50|41.04|38.4|41.08|38.44|41.08|38.44|41.04|38.4|0
1645806060000|2022-02-25 16:21:00|41.13|38.49|40.9|38.26|41.13|38.49|40.85|38.21|0
1645806070000|2022-02-25 16:21:10|40.94|38.3|40.67|38.03|40.94|38.3|40.67|38.03|0
1645806080000|2022-02-25 16:21:20|40.8|38.16|41.22|38.58|41.27|38.63|40.8|38.16|0
1645806090000|2022-02-25 16:21:30|41.31|38.67|41.2|38.56|41.36|38.72|41.2|38.56|0
1645806100000|2022-02-25 16:21:40|41.22|38.58|41.22|38.58|41.27|38.63|41.22|38.58|0
1645806110000|2022-02-25 16:21:50|41.18|38.54|41.27|38.63|41.27|38.63|41.18|38.54|0
1645806120000|2022-02-25 16:22:00|41.22|38.58|41.36|38.72|41.36|38.72|41.17|38.53|0
1645806130000|2022-02-25 16:22:10|41.45|38.81|41.5|38.86|41.55|38.91|41.45|38.81|0
1645806140000|2022-02-25 16:22:20|41.64|39|41.83|39.19|41.83|39.19|41.6|38.96|0
1645806150000|2022-02-25 16:22:30|41.78|39.14|41.85|39.21|41.85|39.21|41.78|39.14|0
1645806160000|2022-02-25 16:22:40|41.83|39.19|41.92|39.28|41.92|39.28|41.83|39.19|0
1645806170000|2022-02-25 16:22:50|42.02|39.38|41.92|39.28|42.02|39.38|41.92|39.28|0
1645806180000|2022-02-25 16:23:00|41.74|39.1|41.59|38.95|41.78|39.14|41.59|38.95|0
1645806190000|2022-02-25 16:23:10|41.69|39.05|41.55|38.91|41.69|39.05|41.55|38.91|0
1645806200000|2022-02-25 16:23:20|41.64|39|41.69|39.05|41.78|39.14|41.64|39|0
1645806210000|2022-02-25 16:23:30|41.74|39.1|41.64|39|41.78|39.14|41.64|39|0
1645806220000|2022-02-25 16:23:40|41.69|39.05|41.59|38.95|41.69|39.05|41.59|38.95|0
1645806230000|2022-02-25 16:23:50|41.64|39|41.69|39.05|41.69|39.05|41.64|39|0
1645806240000|2022-02-25 16:24:00|41.52|38.88|41.5|38.86|41.62|38.98|41.5|38.86|0
1645806250000|2022-02-25 16:24:10|41.55|38.91|41.64|39|41.64|39|41.5|38.86|0
1645806260000|2022-02-25 16:24:20|41.55|38.91|41.64|39|41.69|39.05|41.55|38.91|0
1645806270000|2022-02-25 16:24:30|41.69|39.05|41.69|39.05|41.69|39.05|41.59|38.95|0
1645806280000|2022-02-25 16:24:40|41.64|39|41.66|39.02|41.66|39.02|41.62|38.98|0
1645806290000|2022-02-25 16:24:50|41.64|39|41.59|38.95|41.64|39|41.59|38.95|0
1645806300000|2022-02-25 16:25:00|41.5|38.86|41.64|39|41.64|39|41.5|38.86|0
1645806310000|2022-02-25 16:25:10|41.74|39.1|41.64|39|41.78|39.14|41.64|39|0
1645806320000|2022-02-25 16:25:20|41.55|38.91|41.59|38.95|41.59|38.95|41.55|38.91|0
1645806330000|2022-02-25 16:25:30|41.55|38.91|41.55|38.91|41.64|39|41.5|38.86|0
1645806340000|2022-02-25 16:25:40|41.38|38.74|41.59|38.95|41.59|38.95|41.38|38.74|0
1645806350000|2022-02-25 16:25:50|41.52|38.88|41.55|38.91|41.64|39|41.52|38.88|0
1645806360000|2022-02-25 16:26:00|41.41|38.77|41.36|38.72|41.55|38.91|41.36|38.72|0
1645806370000|2022-02-25 16:26:10|41.31|38.67|41.38|38.74|41.38|38.74|41.31|38.67|0
1645806380000|2022-02-25 16:26:20|41.34|38.7|41.22|38.58|41.34|38.7|41.17|38.53|0
1645806390000|2022-02-25 16:26:30|41.31|38.67|41.22|38.58|41.31|38.67|41.13|38.49|0
1645806400000|2022-02-25 16:26:40|41.17|38.53|41.17|38.53|41.17|38.53|41.17|38.53|0
1645806410000|2022-02-25 16:26:50|41.27|38.63|41.08|38.44|41.27|38.63|41.08|38.44|0
1645806420000|2022-02-25 16:27:00|40.94|38.3|40.99|38.35|41.03|38.39|40.94|38.3|0
1645806430000|2022-02-25 16:27:10|40.94|38.3|41.08|38.44|41.08|38.44|40.94|38.3|0
1645806440000|2022-02-25 16:27:20|40.99|38.35|40.57|37.93|40.99|38.35|40.57|37.93|0
1645806450000|2022-02-25 16:27:30|40.66|38.02|40.69|38.05|40.69|38.05|40.66|38.02|0
1645806460000|2022-02-25 16:27:40|40.59|37.95|40.53|37.89|40.66|38.02|40.53|37.89|0
1645806470000|2022-02-25 16:27:50|40.57|37.93|40.53|37.89|40.57|37.93|40.43|37.79|0
1645806480000|2022-02-25 16:28:00|40.48|37.84|40.57|37.93|40.66|38.02|40.48|37.84|0
1645806490000|2022-02-25 16:28:10|40.62|37.98|40.66|38.02|40.66|38.02|40.62|37.98|0
1645806500000|2022-02-25 16:28:20|40.76|38.12|40.85|38.21|40.85|38.21|40.76|38.12|0
1645806510000|2022-02-25 16:28:30|40.94|38.3|40.92|38.28|40.94|38.3|40.85|38.21|0
1645806520000|2022-02-25 16:28:40|40.85|38.21|40.94|38.3|40.94|38.3|40.85|38.21|0
1645806530000|2022-02-25 16:28:50|40.89|38.25|40.89|38.25|40.94|38.3|40.85|38.21|0
1645806540000|2022-02-25 16:29:00|40.85|38.21|41.08|38.44|41.08|38.44|40.85|38.21|0
1645806550000|2022-02-25 16:29:10|41.13|38.49|41.08|38.44|41.13|38.49|41.08|38.44|0
1645806560000|2022-02-25 16:29:20|41.13|38.49|41.22|38.58|41.22|38.58|41.13|38.49|0
1645806570000|2022-02-25 16:29:30|41.13|38.49|41.06|38.42|41.13|38.49|41.03|38.39|0
1645806580000|2022-02-25 16:29:40|40.99|38.35|40.99|38.35|41.03|38.39|40.94|38.3|0
1645806590000|2022-02-25 16:29:50|41.55|38.91|39.45|36.81|41.55|38.91|39.33|36.69|0
1645806600000|2022-02-25 16:30:00|39.4|36.76|39.45|36.81|39.45|36.81|39.4|36.76|0
1645806610000|2022-02-25 16:30:10|39.2|36.56|39.4|36.76|39.62|36.98|39.2|36.56|0
1645806620000|2022-02-25 16:30:20|39.37|36.73|39.26|36.62|39.37|36.73|39.26|36.62|0
1645806630000|2022-02-25 16:30:30|39.33|36.69|39.31|36.67|39.33|36.69|39.26|36.62|0
1645806640000|2022-02-25 16:30:40|39.21|36.57|39.53|36.89|39.53|36.89|39.21|36.57|0
1645806650000|2022-02-25 16:30:50|39.51|36.87|39.58|36.94|39.58|36.94|39.49|36.85|0
1645806660000|2022-02-25 16:31:00|39.62|36.98|39.33|36.69|39.62|36.98|39.33|36.69|0
1645806670000|2022-02-25 16:31:10|39.4|36.76|39.71|37.07|39.71|37.07|39.4|36.76|0
1645806680000|2022-02-25 16:31:20|39.58|36.94|39.67|37.03|39.67|37.03|39.53|36.89|0
1645806690000|2022-02-25 16:31:30|39.53|36.89|39.4|36.76|39.58|36.94|39.4|36.76|0
1645806700000|2022-02-25 16:31:40|39.44|36.8|39.4|36.76|39.49|36.85|39.4|36.76|0
1645806710000|2022-02-25 16:31:50|39.26|36.62|39.49|36.85|39.49|36.85|39.26|36.62|0
1645806720000|2022-02-25 16:32:00|39.4|36.76|39.3|36.66|39.44|36.8|39.17|36.53|0
1645806730000|2022-02-25 16:32:10|39.03|36.39|39.21|36.57|39.21|36.57|39.03|36.39|0
1645806740000|2022-02-25 16:32:20|39.26|36.62|39.3|36.66|39.3|36.66|39.26|36.62|0
1645806750000|2022-02-25 16:32:30|39.26|36.62|38.99|36.35|39.26|36.62|38.99|36.35|0
1645806760000|2022-02-25 16:32:40|38.88|36.24|38.9|36.26|38.94|36.3|38.88|36.24|0
1645806770000|2022-02-25 16:32:50|38.99|36.35|39.12|36.48|39.12|36.48|38.99|36.35|0
1645806780000|2022-02-25 16:33:00|39.26|36.62|39.12|36.48|39.3|36.66|39.12|36.48|0
1645806790000|2022-02-25 16:33:10|39.26|36.62|39.42|36.78|39.42|36.78|39.26|36.62|0
1645806800000|2022-02-25 16:33:20|39.44|36.8|39.44|36.8|39.44|36.8|39.35|36.71|0
1645806810000|2022-02-25 16:33:30|39.49|36.85|39.58|36.94|39.62|36.98|39.49|36.85|0
1645806820000|2022-02-25 16:33:40|39.69|37.05|39.8|37.16|39.8|37.16|39.69|37.05|0
1645806830000|2022-02-25 16:33:50|39.85|37.21|40.08|37.44|40.08|37.44|39.85|37.21|0
1645806840000|2022-02-25 16:34:00|40.12|37.48|40.08|37.44|40.12|37.48|40.03|37.39|0
1645806850000|2022-02-25 16:34:10|40.03|37.39|40.17|37.53|40.17|37.53|39.94|37.3|0
1645806860000|2022-02-25 16:34:20|40.15|37.51|40.12|37.48|40.19|37.55|40.12|37.48|0
1645806870000|2022-02-25 16:34:30|40.03|37.39|39.99|37.35|40.12|37.48|39.99|37.35|0
1645806880000|2022-02-25 16:34:40|40.03|37.39|40.03|37.39|40.08|37.44|40.03|37.39|0
1645806890000|2022-02-25 16:34:50|39.99|37.35|39.99|37.35|39.99|37.35|39.99|37.35|0
1645806900000|2022-02-25 16:35:00|40.12|37.48|40.22|37.58|40.22|37.58|40.12|37.48|0
1645806910000|2022-02-25 16:35:10|40.12|37.48|40.12|37.48|40.12|37.48|40.12|37.48|0
1645806920000|2022-02-25 16:35:20|40.08|37.44|40.17|37.53|40.17|37.53|40.08|37.44|0
1645806930000|2022-02-25 16:35:30|40.12|37.48|40.08|37.44|40.12|37.48|40.08|37.44|0
1645806940000|2022-02-25 16:35:40|40.12|37.48|40.03|37.39|40.12|37.48|40.03|37.39|0
1645806950000|2022-02-25 16:35:50|40.01|37.37|39.94|37.3|40.01|37.37|39.89|37.25|0
1645806960000|2022-02-25 16:36:00|40.03|37.39|39.85|37.21|40.03|37.39|39.85|37.21|0
1645806970000|2022-02-25 16:36:10|39.8|37.16|39.58|36.94|39.8|37.16|39.58|36.94|0
1645806980000|2022-02-25 16:36:20|39.53|36.89|39.35|36.71|39.53|36.89|39.35|36.71|0
1645806990000|2022-02-25 16:36:30|39.44|36.8|39.12|36.48|39.44|36.8|39.12|36.48|0
1645807000000|2022-02-25 16:36:40|39.08|36.44|39.3|36.66|39.37|36.73|39.08|36.44|0
1645807010000|2022-02-25 16:36:50|39.17|36.53|39.12|36.48|39.26|36.62|39.08|36.44|0
1645807020000|2022-02-25 16:37:00|39.08|36.44|38.81|36.17|39.17|36.53|38.81|36.17|0
1645807030000|2022-02-25 16:37:10|38.9|36.26|39.08|36.44|39.08|36.44|38.85|36.21|0
1645807040000|2022-02-25 16:37:20|39.03|36.39|39.08|36.44|39.12|36.48|39.03|36.39|0
1645807050000|2022-02-25 16:37:30|39.03|36.39|38.99|36.35|39.03|36.39|38.9|36.26|0
1645807060000|2022-02-25 16:37:40|39.03|36.39|38.94|36.3|39.03|36.39|38.94|36.3|0
1645807070000|2022-02-25 16:37:50|38.9|36.26|38.76|36.12|38.9|36.26|38.76|36.12|0
1645807080000|2022-02-25 16:38:00|38.58|35.94|38.54|35.9|38.58|35.94|38.54|35.9|0
1645807090000|2022-02-25 16:38:10|38.76|36.12|38.72|36.08|38.76|36.12|38.67|36.03|0
1645807100000|2022-02-25 16:38:20|38.81|36.17|38.87|36.23|38.87|36.23|38.81|36.17|0
1645807110000|2022-02-25 16:38:30|38.94|36.3|39.1|36.46|39.1|36.46|38.94|36.3|0
1645807120000|2022-02-25 16:38:40|39.03|36.39|39.1|36.46|39.12|36.48|39.03|36.39|0
1645807130000|2022-02-25 16:38:50|39.14|36.5|39.35|36.71|39.35|36.71|39.14|36.5|0
1645807140000|2022-02-25 16:39:00|39.39|36.75|39.35|36.71|39.39|36.75|39.35|36.71|0
1645807150000|2022-02-25 16:39:10|39.3|36.66|39.35|36.71|39.35|36.71|39.17|36.53|0
1645807160000|2022-02-25 16:39:20|39.3|36.66|39.23|36.59|39.44|36.8|39.23|36.59|0
1645807170000|2022-02-25 16:39:30|39.26|36.62|39.35|36.71|39.35|36.71|39.26|36.62|0
1645807180000|2022-02-25 16:39:40|39.39|36.75|39.35|36.71|39.48|36.84|39.26|36.62|0
1645807190000|2022-02-25 16:39:50|39.41|36.77|39.35|36.71|39.41|36.77|39.35|36.71|0
1645807200000|2022-02-25 16:40:00|39.3|36.66|39.44|36.8|39.53|36.89|39.3|36.66|0
1645807210000|2022-02-25 16:40:10|39.3|36.66|38.85|36.21|39.41|36.77|38.85|36.21|0
1645807220000|2022-02-25 16:40:20|38.72|36.08|38.94|36.3|38.94|36.3|38.69|36.05|0
1645807230000|2022-02-25 16:40:30|38.96|36.32|39.17|36.53|39.17|36.53|38.96|36.32|0
1645807240000|2022-02-25 16:40:40|39.19|36.55|39.3|36.66|39.35|36.71|39.19|36.55|0
1645807250000|2022-02-25 16:40:50|39.26|36.62|39.35|36.71|39.35|36.71|39.21|36.57|0
1645807260000|2022-02-25 16:41:00|39.44|36.8|39.39|36.75|39.44|36.8|39.35|36.71|0
1645807270000|2022-02-25 16:41:10|39.48|36.84|39.39|36.75|39.48|36.84|39.39|36.75|0
1645807280000|2022-02-25 16:41:20|39.57|36.93|39.76|37.12|39.76|37.12|39.57|36.93|0
1645807290000|2022-02-25 16:41:30|39.8|37.16|39.85|37.21|39.85|37.21|39.8|37.16|0
1645807300000|2022-02-25 16:41:40|39.66|37.02|39.44|36.8|39.66|37.02|39.44|36.8|0
1645807310000|2022-02-25 16:41:50|39.35|36.71|39.53|36.89|39.53|36.89|39.35|36.71|0
1645807320000|2022-02-25 16:42:00|39.44|36.8|39.53|36.89|39.57|36.93|39.44|36.8|0
1645807330000|2022-02-25 16:42:10|39.62|36.98|39.48|36.84|39.66|37.02|39.48|36.84|0
1645807340000|2022-02-25 16:42:20|39.62|36.98|39.62|36.98|39.62|36.98|39.53|36.89|0
1645807350000|2022-02-25 16:42:30|39.78|37.14|39.8|37.16|39.85|37.21|39.71|37.07|0
1645807360000|2022-02-25 16:42:40|39.85|37.21|39.85|37.21|39.89|37.25|39.85|37.21|0
1645807370000|2022-02-25 16:42:50|39.89|37.25|39.8|37.16|39.89|37.25|39.8|37.16|0
1645807380000|2022-02-25 16:43:00|39.71|37.07|39.57|36.93|39.71|37.07|39.57|36.93|0
1645807390000|2022-02-25 16:43:10|39.53|36.89|39.53|36.89|39.57|36.93|39.53|36.89|0
1645807400000|2022-02-25 16:43:20|39.48|36.84|39.5|36.86|39.5|36.86|39.48|36.84|0
1645807410000|2022-02-25 16:43:30|39.48|36.84|39.17|36.53|39.48|36.84|39.17|36.53|0
1645807420000|2022-02-25 16:43:40|39.26|36.62|39.44|36.8|39.44|36.8|39.26|36.62|0
1645807430000|2022-02-25 16:43:50|39.39|36.75|39.44|36.8|39.44|36.8|39.39|36.75|0
1645807440000|2022-02-25 16:44:00|39.48|36.84|39.44|36.8|39.48|36.84|39.44|36.8|0
1645807450000|2022-02-25 16:44:10|39.48|36.84|39.57|36.93|39.57|36.93|39.39|36.75|0
1645807460000|2022-02-25 16:44:20|39.21|36.57|39.05|36.41|39.21|36.57|39.03|36.39|0
1645807470000|2022-02-25 16:44:30|39.16|36.52|39.07|36.43|39.16|36.52|39.07|36.43|0
1645807480000|2022-02-25 16:44:40|38.98|36.34|39.21|36.57|39.21|36.57|38.98|36.34|0
1645807490000|2022-02-25 16:44:50|39.03|36.39|39.21|36.57|39.21|36.57|39.03|36.39|0
1645807500000|2022-02-25 16:45:00|39.26|36.62|39.48|36.84|39.48|36.84|39.26|36.62|0
1645807510000|2022-02-25 16:45:10|39.53|36.89|39.48|36.84|39.53|36.89|39.48|36.84|0
1645807520000|2022-02-25 16:45:20|39.5|36.86|39.57|36.93|39.62|36.98|39.5|36.86|0
1645807530000|2022-02-25 16:45:30|39.55|36.91|39.62|36.98|39.66|37.02|39.55|36.91|0
1645807540000|2022-02-25 16:45:40|39.8|37.16|39.85|37.21|39.89|37.25|39.8|37.16|0
1645807550000|2022-02-25 16:45:50|39.89|37.25|39.89|37.25|39.94|37.3|39.89|37.25|0
1645807560000|2022-02-25 16:46:00|40.12|37.48|39.94|37.3|40.12|37.48|39.85|37.21|0
1645807570000|2022-02-25 16:46:10|39.98|37.34|39.8|37.16|39.98|37.34|39.8|37.16|0
1645807580000|2022-02-25 16:46:20|39.85|37.21|39.94|37.3|39.94|37.3|39.85|37.21|0
1645807590000|2022-02-25 16:46:30|39.82|37.18|39.62|36.98|39.85|37.21|39.62|36.98|0
1645807600000|2022-02-25 16:46:40|39.71|37.07|39.89|37.25|39.89|37.25|39.71|37.07|0
1645807610000|2022-02-25 16:46:50|39.8|37.16|39.75|37.11|39.8|37.16|39.75|37.11|0
1645807620000|2022-02-25 16:47:00|39.64|37|39.53|36.89|39.71|37.07|39.53|36.89|0
1645807630000|2022-02-25 16:47:10|39.59|36.95|39.85|37.21|39.85|37.21|39.59|36.95|0
1645807640000|2022-02-25 16:47:20|39.89|37.25|39.75|37.11|39.98|37.34|39.75|37.11|0
1645807650000|2022-02-25 16:47:30|39.71|37.07|39.57|36.93|39.71|37.07|39.57|36.93|0
1645807660000|2022-02-25 16:47:40|39.55|36.91|39.57|36.93|39.57|36.93|39.53|36.89|0
1645807670000|2022-02-25 16:47:50|39.5|36.86|39.62|36.98|39.62|36.98|39.39|36.75|0
1645807680000|2022-02-25 16:48:00|39.59|36.95|39.53|36.89|39.59|36.95|39.48|36.84|0
1645807690000|2022-02-25 16:48:10|39.48|36.84|39.57|36.93|39.57|36.93|39.48|36.84|0
1645807700000|2022-02-25 16:48:20|39.53|36.89|39.62|36.98|39.64|37|39.53|36.89|0
1645807710000|2022-02-25 16:48:30|39.66|37.02|39.55|36.91|39.66|37.02|39.5|36.86|0
1645807720000|2022-02-25 16:48:40|39.62|36.98|39.89|37.25|39.89|37.25|39.62|36.98|0
1645807730000|2022-02-25 16:48:50|39.8|37.16|39.8|37.16|39.89|37.25|39.8|37.16|0
1645807740000|2022-02-25 16:49:00|39.57|36.93|39.75|37.11|39.8|37.16|39.57|36.93|0
1645807750000|2022-02-25 16:49:10|39.8|37.16|39.98|37.34|39.98|37.34|39.8|37.16|0
1645807760000|2022-02-25 16:49:20|40.07|37.43|40.26|37.62|40.26|37.62|40.07|37.43|0
1645807770000|2022-02-25 16:49:30|40.33|37.69|40.42|37.78|40.42|37.78|40.33|37.69|0
1645807780000|2022-02-25 16:49:40|40.4|37.76|40.26|37.62|40.4|37.76|40.26|37.62|0
1645807790000|2022-02-25 16:49:50|40.35|37.71|40.4|37.76|40.4|37.76|40.35|37.71|0
1645807800000|2022-02-25 16:50:00|40.49|37.85|40.4|37.76|40.53|37.89|40.4|37.76|0
1645807810000|2022-02-25 16:50:10|40.49|37.85|40.4|37.76|40.49|37.85|40.4|37.76|0
1645807820000|2022-02-25 16:50:20|40.44|37.8|40.51|37.87|40.51|37.87|40.44|37.8|0
1645807830000|2022-02-25 16:50:30|40.53|37.89|40.4|37.76|40.53|37.89|40.4|37.76|0
1645807840000|2022-02-25 16:50:40|40.44|37.8|40.37|37.73|40.44|37.8|40.37|37.73|0
1645807850000|2022-02-25 16:50:50|40.35|37.71|40.51|37.87|40.51|37.87|40.3|37.66|0
1645807860000|2022-02-25 16:51:00|40.44|37.8|40.81|38.17|40.81|38.17|40.44|37.8|0
1645807870000|2022-02-25 16:51:10|41|38.36|40.81|38.17|41|38.36|40.81|38.17|0
1645807880000|2022-02-25 16:51:20|40.72|38.08|40.72|38.08|40.74|38.1|40.67|38.03|0
1645807890000|2022-02-25 16:51:30|40.44|37.8|40.4|37.76|40.49|37.85|40.4|37.76|0
1645807900000|2022-02-25 16:51:40|40.3|37.66|40.21|37.57|40.3|37.66|40.21|37.57|0
1645807910000|2022-02-25 16:51:50|40.26|37.62|40.32|37.68|40.39|37.75|40.26|37.62|0
1645807920000|2022-02-25 16:52:00|40.46|37.82|40.58|37.94|40.58|37.94|40.46|37.82|0
1645807930000|2022-02-25 16:52:10|40.53|37.89|40.26|37.62|40.53|37.89|40.26|37.62|0
1645807940000|2022-02-25 16:52:20|40.35|37.71|40.35|37.71|40.35|37.71|40.35|37.71|0
1645807950000|2022-02-25 16:52:30|40.39|37.75|40.26|37.62|40.39|37.75|40.26|37.62|0
1645807960000|2022-02-25 16:52:40|39.91|37.27|40.12|37.48|40.12|37.48|39.91|37.27|0
1645807970000|2022-02-25 16:52:50|40.07|37.43|40.12|37.48|40.12|37.48|40.03|37.39|0
1645807980000|2022-02-25 16:53:00|40.16|37.52|40.26|37.62|40.26|37.62|40.16|37.52|0
1645807990000|2022-02-25 16:53:10|40.32|37.68|40.39|37.75|40.39|37.75|40.3|37.66|0
1645808000000|2022-02-25 16:53:20|40.44|37.8|40.53|37.89|40.53|37.89|40.44|37.8|0
1645808010000|2022-02-25 16:53:30|40.46|37.82|40.63|37.99|40.63|37.99|40.46|37.82|0
1645808020000|2022-02-25 16:53:40|40.72|38.08|40.63|37.99|40.72|38.08|40.63|37.99|0
1645808030000|2022-02-25 16:53:50|40.67|38.03|40.63|37.99|40.67|38.03|40.63|37.99|0
1645808040000|2022-02-25 16:54:00|40.72|38.08|40.93|38.29|40.93|38.29|40.72|38.08|0
1645808050000|2022-02-25 16:54:10|40.86|38.22|40.95|38.31|40.95|38.31|40.86|38.22|0
1645808060000|2022-02-25 16:54:20|40.9|38.26|40.9|38.26|40.95|38.31|40.9|38.26|0
1645808070000|2022-02-25 16:54:30|41|38.36|41.14|38.5|41.14|38.5|41|38.36|0
1645808080000|2022-02-25 16:54:40|41.19|38.55|41.23|38.59|41.28|38.64|41.19|38.55|0
1645808090000|2022-02-25 16:54:50|41.28|38.64|41.19|38.55|41.28|38.64|41.14|38.5|0
1645808100000|2022-02-25 16:55:00|41.09|38.45|41.28|38.64|41.28|38.64|41.09|38.45|0
1645808110000|2022-02-25 16:55:10|41.42|38.78|41.66|39.02|41.7|39.06|41.42|38.78|0
1645808120000|2022-02-25 16:55:20|41.7|39.06|41.61|38.97|41.75|39.11|41.61|38.97|0
1645808130000|2022-02-25 16:55:30|41.66|39.02|41.75|39.11|41.77|39.13|41.66|39.02|0
1645808140000|2022-02-25 16:55:40|41.85|39.21|41.99|39.35|41.99|39.35|41.85|39.21|0
1645808150000|2022-02-25 16:55:50|41.94|39.3|42.01|39.37|42.01|39.37|41.94|39.3|0
1645808160000|2022-02-25 16:56:00|41.99|39.35|41.94|39.3|41.99|39.35|41.89|39.25|0
1645808170000|2022-02-25 16:56:10|41.99|39.35|41.89|39.25|41.99|39.35|41.89|39.25|0
1645808180000|2022-02-25 16:56:20|42.04|39.4|42.13|39.49|42.13|39.49|41.99|39.35|0
1645808190000|2022-02-25 16:56:30|42.08|39.44|42.23|39.59|42.23|39.59|42.08|39.44|0
1645808200000|2022-02-25 16:56:40|42.18|39.54|42.32|39.68|42.32|39.68|42.18|39.54|0
1645808210000|2022-02-25 16:56:50|42.27|39.63|42.08|39.44|42.32|39.68|42.08|39.44|0
1645808220000|2022-02-25 16:57:00|41.85|39.21|41.8|39.16|41.89|39.25|41.8|39.16|0
1645808230000|2022-02-25 16:57:10|41.75|39.11|41.8|39.16|41.8|39.16|41.75|39.11|0
1645808240000|2022-02-25 16:57:20|41.85|39.21|41.89|39.25|41.99|39.35|41.85|39.21|0
1645808250000|2022-02-25 16:57:30|41.85|39.21|41.92|39.28|41.92|39.28|41.8|39.16|0
1645808260000|2022-02-25 16:57:40|41.99|39.35|42.18|39.54|42.18|39.54|41.99|39.35|0
1645808270000|2022-02-25 16:57:50|42.23|39.59|42.08|39.44|42.23|39.59|42.08|39.44|0
1645808280000|2022-02-25 16:58:00|42.06|39.42|42.06|39.42|42.13|39.49|42.06|39.42|0
1645808290000|2022-02-25 16:58:10|41.94|39.3|42.04|39.4|42.04|39.4|41.84|39.2|0
1645808300000|2022-02-25 16:58:20|42.13|39.49|42.13|39.49|42.13|39.49|42.13|39.49|0
1645808310000|2022-02-25 16:58:30|41.94|39.3|41.96|39.32|41.96|39.32|41.89|39.25|0
1645808320000|2022-02-25 16:58:40|41.99|39.35|42.15|39.51|42.15|39.51|41.99|39.35|0
1645808330000|2022-02-25 16:58:50|42.13|39.49|42.18|39.54|42.18|39.54|42.13|39.49|0
1645808340000|2022-02-25 16:59:00|42.27|39.63|42.32|39.68|42.32|39.68|42.23|39.59|0
1645808350000|2022-02-25 16:59:10|42.42|39.78|42.56|39.92|42.56|39.92|42.37|39.73|0
1645808360000|2022-02-25 16:59:20|42.61|39.97|42.51|39.87|42.61|39.97|42.51|39.87|0
1645808370000|2022-02-25 16:59:30|42.56|39.92|42.61|39.97|42.61|39.97|42.56|39.92|0
1645808380000|2022-02-25 16:59:40|42.56|39.92|42.61|39.97|42.61|39.97|42.51|39.87|0
1645808390000|2022-02-25 16:59:50|42.51|39.87|42.49|39.85|42.51|39.87|42.47|39.83|0
1645808400000|2022-02-25 17:00:00|42.51|39.87|42.34|39.7|42.63|39.99|42.34|39.7|0
1645808410000|2022-02-25 17:00:10|42.32|39.68|42.34|39.7|42.56|39.92|42.32|39.68|0
1645808420000|2022-02-25 17:00:20|42.37|39.73|42.56|39.92|42.56|39.92|42.32|39.68|0
1645808430000|2022-02-25 17:00:30|42.61|39.97|42.37|39.73|42.61|39.97|42.37|39.73|0
1645808440000|2022-02-25 17:00:40|42.27|39.63|42.3|39.66|42.34|39.7|42.27|39.63|0
1645808450000|2022-02-25 17:00:50|42.32|39.68|42.23|39.59|42.32|39.68|42.1|39.46|0
1645808460000|2022-02-25 17:01:00|42.25|39.61|42.23|39.59|42.25|39.61|42.18|39.54|0
1645808470000|2022-02-25 17:01:10|42.25|39.61|42.25|39.61|42.25|39.61|42.18|39.54|0
1645808480000|2022-02-25 17:01:20|42.3|39.66|42.32|39.68|42.37|39.73|42.3|39.66|0
1645808490000|2022-02-25 17:01:30|42.37|39.73|42.32|39.68|42.37|39.73|42.32|39.68|0
1645808500000|2022-02-25 17:01:40|42.37|39.73|42.22|39.58|42.37|39.73|42.22|39.58|0
1645808510000|2022-02-25 17:01:50|42.27|39.63|42.34|39.7|42.34|39.7|42.27|39.63|0
1645808520000|2022-02-25 17:02:00|42.37|39.73|42.66|40.02|42.66|40.02|42.37|39.73|0
1645808530000|2022-02-25 17:02:10|42.71|40.07|42.9|40.26|42.9|40.26|42.71|40.07|0
1645808540000|2022-02-25 17:02:20|42.95|40.31|42.85|40.21|43|40.36|42.85|40.21|0
1645808550000|2022-02-25 17:02:30|42.9|40.26|42.9|40.26|42.9|40.26|42.85|40.21|0
1645808560000|2022-02-25 17:02:40|42.95|40.31|42.95|40.31|43|40.36|42.95|40.31|0
1645808570000|2022-02-25 17:02:50|43|40.36|42.85|40.21|43|40.36|42.85|40.21|0
1645808580000|2022-02-25 17:03:00|42.75|40.11|42.75|40.11|42.8|40.16|42.75|40.11|0
1645808590000|2022-02-25 17:03:10|42.7|40.06|42.7|40.06|42.75|40.11|42.7|40.06|0
1645808600000|2022-02-25 17:03:20|42.66|40.02|42.66|40.02|42.7|40.06|42.66|40.02|0
1645808610000|2022-02-25 17:03:30|42.7|40.06|42.56|39.92|42.7|40.06|42.56|39.92|0
1645808620000|2022-02-25 17:03:40|42.66|40.02|42.66|40.02|42.7|40.06|42.66|40.02|0
1645808630000|2022-02-25 17:03:50|42.7|40.06|42.7|40.06|42.7|40.06|42.66|40.02|0
1645808640000|2022-02-25 17:04:00|42.78|40.14|42.66|40.02|42.78|40.14|42.66|40.02|0
1645808650000|2022-02-25 17:04:10|42.61|39.97|42.42|39.78|42.61|39.97|42.42|39.78|0
1645808660000|2022-02-25 17:04:20|42.46|39.82|42.37|39.73|42.46|39.82|42.37|39.73|0
1645808670000|2022-02-25 17:04:30|42.32|39.68|42.37|39.73|42.42|39.78|42.32|39.68|0
1645808680000|2022-02-25 17:04:40|42.27|39.63|42.08|39.44|42.27|39.63|42.08|39.44|0
1645808690000|2022-02-25 17:04:50|42.03|39.39|41.84|39.2|42.03|39.39|41.84|39.2|0
1645808700000|2022-02-25 17:05:00|41.99|39.35|41.8|39.16|41.99|39.35|41.75|39.11|0
1645808710000|2022-02-25 17:05:10|41.84|39.2|41.8|39.16|41.84|39.2|41.8|39.16|0
1645808720000|2022-02-25 17:05:20|41.68|39.04|41.65|39.01|41.75|39.11|41.65|39.01|0
1645808730000|2022-02-25 17:05:30|41.68|39.04|41.75|39.11|41.75|39.11|41.68|39.04|0
1645808740000|2022-02-25 17:05:40|41.79|39.15|41.63|38.99|41.79|39.15|41.63|38.99|0
1645808750000|2022-02-25 17:05:50|41.56|38.92|41.56|38.92|41.56|38.92|41.51|38.87|0
1645808760000|2022-02-25 17:06:00|41.49|38.85|41.56|38.92|41.56|38.92|41.49|38.85|0
1645808770000|2022-02-25 17:06:10|41.61|38.97|41.61|38.97|41.7|39.06|41.61|38.97|0
1645808780000|2022-02-25 17:06:20|41.7|39.06|41.7|39.06|41.75|39.11|41.7|39.06|0
1645808790000|2022-02-25 17:06:30|41.68|39.04|41.32|38.68|41.68|39.04|41.32|38.68|0
1645808800000|2022-02-25 17:06:40|41.42|38.78|41.37|38.73|41.42|38.78|41.37|38.73|0
1645808810000|2022-02-25 17:06:50|41.42|38.78|41.56|38.92|41.56|38.92|41.42|38.78|0
1645808820000|2022-02-25 17:07:00|41.61|38.97|41.7|39.06|41.7|39.06|41.51|38.87|0
1645808830000|2022-02-25 17:07:10|41.65|39.01|41.84|39.2|41.84|39.2|41.65|39.01|0
1645808840000|2022-02-25 17:07:20|41.75|39.11|41.7|39.06|41.75|39.11|41.67|39.03|0
1645808850000|2022-02-25 17:07:30|41.65|39.01|41.6|38.96|41.7|39.06|41.6|38.96|0
1645808860000|2022-02-25 17:07:40|41.53|38.89|41.6|38.96|41.65|39.01|41.53|38.89|0
1645808870000|2022-02-25 17:07:50|41.51|38.87|41.42|38.78|41.51|38.87|41.42|38.78|0
1645808880000|2022-02-25 17:08:00|41.46|38.82|41.51|38.87|41.51|38.87|41.46|38.82|0
1645808890000|2022-02-25 17:08:10|41.46|38.82|41.34|38.7|41.56|38.92|41.34|38.7|0
1645808900000|2022-02-25 17:08:20|41.25|38.61|41.27|38.63|41.32|38.68|41.25|38.61|0
1645808910000|2022-02-25 17:08:30|41.23|38.59|41.13|38.49|41.27|38.63|41.13|38.49|0
1645808920000|2022-02-25 17:08:40|41.18|38.54|41.3|38.66|41.3|38.66|41.13|38.49|0
1645808930000|2022-02-25 17:08:50|41.27|38.63|41.18|38.54|41.3|38.66|41.18|38.54|0
1645808940000|2022-02-25 17:09:00|41.04|38.4|41.18|38.54|41.18|38.54|41.04|38.4|0
1645808950000|2022-02-25 17:09:10|41.23|38.59|41.46|38.82|41.46|38.82|41.23|38.59|0
1645808960000|2022-02-25 17:09:20|41.37|38.73|41.2|38.56|41.42|38.78|41.13|38.49|0
1645808970000|2022-02-25 17:09:30|41.13|38.49|40.99|38.35|41.13|38.49|40.99|38.35|0
1645808980000|2022-02-25 17:09:40|40.9|38.26|40.99|38.35|40.99|38.35|40.9|38.26|0
1645808990000|2022-02-25 17:09:50|40.92|38.28|40.92|38.28|40.92|38.28|40.9|38.26|0
1645809000000|2022-02-25 17:10:00|40.99|38.35|41.04|38.4|41.04|38.4|40.95|38.31|0
1645809010000|2022-02-25 17:10:10|40.99|38.35|40.95|38.31|40.99|38.35|40.9|38.26|0
1645809020000|2022-02-25 17:10:20|40.99|38.35|41.27|38.63|41.27|38.63|40.99|38.35|0
1645809030000|2022-02-25 17:10:30|41.46|38.82|41.46|38.82|41.51|38.87|41.46|38.82|0
1645809040000|2022-02-25 17:10:40|41.56|38.92|41.46|38.82|41.56|38.92|41.46|38.82|0
1645809050000|2022-02-25 17:10:50|41.44|38.8|41.51|38.87|41.51|38.87|41.41|38.77|0
1645809060000|2022-02-25 17:11:00|41.41|38.77|41.48|38.84|41.48|38.84|41.37|38.73|0
1645809070000|2022-02-25 17:11:10|41.32|38.68|41.51|38.87|41.51|38.87|41.32|38.68|0
1645809080000|2022-02-25 17:11:20|41.48|38.84|41.51|38.87|41.56|38.92|41.48|38.84|0
1645809090000|2022-02-25 17:11:30|41.56|38.92|41.46|38.82|41.56|38.92|41.46|38.82|0
1645809100000|2022-02-25 17:11:40|41.34|38.7|41.44|38.8|41.51|38.87|41.34|38.7|0
1645809110000|2022-02-25 17:11:50|41.46|38.82|41.41|38.77|41.46|38.82|41.41|38.77|0
1645809120000|2022-02-25 17:12:00|41.46|38.82|41.6|38.96|41.65|39.01|41.46|38.82|0
1645809130000|2022-02-25 17:12:10|41.53|38.89|41.37|38.73|41.56|38.92|41.37|38.73|0
1645809140000|2022-02-25 17:12:20|41.23|38.59|41.09|38.45|41.23|38.59|41.09|38.45|0
1645809150000|2022-02-25 17:12:30|41.06|38.42|41.09|38.45|41.09|38.45|41.06|38.42|0
1645809160000|2022-02-25 17:12:40|41.06|38.42|40.97|38.33|41.06|38.42|40.97|38.33|0
1645809170000|2022-02-25 17:12:50|41.13|38.49|41.18|38.54|41.18|38.54|41.13|38.49|0
1645809180000|2022-02-25 17:13:00|41.23|38.59|41.23|38.59|41.27|38.63|41.18|38.54|0
1645809190000|2022-02-25 17:13:10|41.18|38.54|41.04|38.4|41.18|38.54|40.95|38.31|0
1645809200000|2022-02-25 17:13:20|40.99|38.35|40.85|38.21|40.99|38.35|40.85|38.21|0
1645809210000|2022-02-25 17:13:30|40.76|38.12|40.81|38.17|40.81|38.17|40.76|38.12|0
1645809220000|2022-02-25 17:13:40|40.76|38.12|40.76|38.12|40.76|38.12|40.71|38.07|0
1645809230000|2022-02-25 17:13:50|40.71|38.07|40.53|37.89|40.71|38.07|40.48|37.84|0
1645809240000|2022-02-25 17:14:00|40.48|37.84|40.76|38.12|40.76|38.12|40.48|37.84|0
1645809250000|2022-02-25 17:14:10|40.67|38.03|40.59|37.95|40.67|38.03|40.57|37.93|0
1645809260000|2022-02-25 17:14:20|40.57|37.93|40.48|37.84|40.57|37.93|40.48|37.84|0
1645809270000|2022-02-25 17:14:30|40.53|37.89|40.48|37.84|40.53|37.89|40.48|37.84|0
1645809280000|2022-02-25 17:14:40|40.43|37.79|40.43|37.79|40.48|37.84|40.43|37.79|0
1645809290000|2022-02-25 17:14:50|40.48|37.84|40.39|37.75|40.48|37.84|40.39|37.75|0
1645809300000|2022-02-25 17:15:00|40.43|37.79|40.34|37.7|40.43|37.79|40.34|37.7|0
1645809310000|2022-02-25 17:15:10|40.39|37.75|40.39|37.75|40.39|37.75|40.34|37.7|0
1645809320000|2022-02-25 17:15:20|40.29|37.65|40.34|37.7|40.43|37.79|40.29|37.65|0
1645809330000|2022-02-25 17:15:30|40.25|37.61|40.29|37.65|40.29|37.65|40.25|37.61|0
1645809340000|2022-02-25 17:15:40|40.34|37.7|40.5|37.86|40.5|37.86|40.34|37.7|0
1645809350000|2022-02-25 17:15:50|40.62|37.98|40.66|38.02|40.66|38.02|40.55|37.91|0
1645809360000|2022-02-25 17:16:00|40.62|37.98|40.66|38.02|40.71|38.07|40.62|37.98|0
1645809370000|2022-02-25 17:16:10|40.73|38.09|40.71|38.07|40.76|38.12|40.71|38.07|0
1645809380000|2022-02-25 17:16:20|40.76|38.12|40.55|37.91|40.76|38.12|40.55|37.91|0
1645809390000|2022-02-25 17:16:30|40.57|37.93|40.62|37.98|40.62|37.98|40.53|37.89|0
1645809400000|2022-02-25 17:16:40|40.66|38.02|40.71|38.07|40.71|38.07|40.66|38.02|0
1645809410000|2022-02-25 17:16:50|40.73|38.09|40.8|38.16|40.85|38.21|40.71|38.07|0
1645809420000|2022-02-25 17:17:00|40.66|38.02|40.9|38.26|40.9|38.26|40.66|38.02|0
1645809430000|2022-02-25 17:17:10|40.92|38.28|41.13|38.49|41.13|38.49|40.9|38.26|0
1645809440000|2022-02-25 17:17:20|41.08|38.44|41.32|38.68|41.32|38.68|41.08|38.44|0
1645809450000|2022-02-25 17:17:30|41.41|38.77|41.27|38.63|41.41|38.77|41.27|38.63|0
1645809460000|2022-02-25 17:17:40|41.37|38.73|41.41|38.77|41.41|38.77|41.37|38.73|0
1645809470000|2022-02-25 17:17:50|41.37|38.73|41.39|38.75|41.39|38.75|41.37|38.73|0
1645809480000|2022-02-25 17:18:00|41.46|38.82|41.41|38.77|41.46|38.82|41.37|38.73|0
1645809490000|2022-02-25 17:18:10|41.51|38.87|41.22|38.58|41.51|38.87|41.22|38.58|0
1645809500000|2022-02-25 17:18:20|41.27|38.63|41.2|38.56|41.27|38.63|41.2|38.56|0
1645809510000|2022-02-25 17:18:30|41.22|38.58|41.27|38.63|41.27|38.63|41.22|38.58|0
1645809520000|2022-02-25 17:18:40|41.37|38.73|41.51|38.87|41.51|38.87|41.37|38.73|0
1645809530000|2022-02-25 17:18:50|41.34|38.7|41.27|38.63|41.34|38.7|41.27|38.63|0
1645809540000|2022-02-25 17:19:00|41.32|38.68|41.37|38.73|41.37|38.73|41.32|38.68|0
1645809550000|2022-02-25 17:19:10|41.34|38.7|41.43|38.79|41.43|38.79|41.34|38.7|0
1645809560000|2022-02-25 17:19:20|41.46|38.82|41.46|38.82|41.46|38.82|41.41|38.77|0
1645809570000|2022-02-25 17:19:30|41.41|38.77|41.46|38.82|41.46|38.82|41.41|38.77|0
1645809580000|2022-02-25 17:19:40|41.48|38.84|41.51|38.87|41.51|38.87|41.48|38.84|0
1645809590000|2022-02-25 17:19:50|41.55|38.91|41.46|38.82|41.55|38.91|41.46|38.82|0
1645809600000|2022-02-25 17:20:00|41.41|38.77|41.46|38.82|41.46|38.82|41.32|38.68|0
1645809610000|2022-02-25 17:20:10|41.36|38.72|41.18|38.54|41.36|38.72|41.18|38.54|0
1645809620000|2022-02-25 17:20:20|40.94|38.3|41.06|38.42|41.06|38.42|40.94|38.3|0
1645809630000|2022-02-25 17:20:30|40.85|38.21|41.06|38.42|41.06|38.42|40.85|38.21|0
1645809640000|2022-02-25 17:20:40|41.08|38.44|40.94|38.3|41.08|38.44|40.94|38.3|0
1645809650000|2022-02-25 17:20:50|40.9|38.26|40.8|38.16|40.9|38.26|40.76|38.12|0
1645809660000|2022-02-25 17:21:00|40.76|38.12|40.71|38.07|40.76|38.12|40.71|38.07|0
1645809670000|2022-02-25 17:21:10|40.8|38.16|40.82|38.18|40.85|38.21|40.8|38.16|0
1645809680000|2022-02-25 17:21:20|40.85|38.21|40.85|38.21|40.87|38.23|40.8|38.16|0
1645809690000|2022-02-25 17:21:30|40.8|38.16|40.71|38.07|40.85|38.21|40.71|38.07|0
1645809700000|2022-02-25 17:21:40|40.78|38.14|40.9|38.26|40.9|38.26|40.78|38.14|0
1645809710000|2022-02-25 17:21:50|40.85|38.21|40.9|38.26|40.9|38.26|40.85|38.21|0
1645809720000|2022-02-25 17:22:00|40.99|38.35|41.04|38.4|41.08|38.44|40.94|38.3|0
1645809730000|2022-02-25 17:22:10|40.99|38.35|41.08|38.44|41.08|38.44|40.99|38.35|0
1645809740000|2022-02-25 17:22:20|41.06|38.42|40.85|38.21|41.22|38.58|40.85|38.21|0
1645809750000|2022-02-25 17:22:30|40.8|38.16|40.8|38.16|40.9|38.26|40.8|38.16|0
1645809760000|2022-02-25 17:22:40|40.71|38.07|40.76|38.12|40.8|38.16|40.71|38.07|0
1645809770000|2022-02-25 17:22:50|40.71|38.07|40.9|38.26|40.9|38.26|40.71|38.07|0
1645809780000|2022-02-25 17:23:00|40.94|38.3|40.87|38.23|41.01|38.37|40.87|38.23|0
1645809790000|2022-02-25 17:23:10|41.26|38.62|41.22|38.58|41.31|38.67|41.22|38.58|0
1645809800000|2022-02-25 17:23:20|41.26|38.62|41.31|38.67|41.31|38.67|41.24|38.6|0
1645809810000|2022-02-25 17:23:30|41.26|38.62|41.31|38.67|41.31|38.67|41.26|38.62|0
1645809820000|2022-02-25 17:23:40|41.29|38.65|41.31|38.67|41.31|38.67|41.22|38.58|0
1645809830000|2022-02-25 17:23:50|41.26|38.62|41.33|38.69|41.33|38.69|41.26|38.62|0
1645809840000|2022-02-25 17:24:00|41.31|38.67|41.36|38.72|41.4|38.76|41.31|38.67|0
1645809850000|2022-02-25 17:24:10|41.26|38.62|41.31|38.67|41.31|38.67|41.26|38.62|0
1645809860000|2022-02-25 17:24:20|41.26|38.62|41.26|38.62|41.26|38.62|41.22|38.58|0
1645809870000|2022-02-25 17:24:30|41.31|38.67|41.31|38.67|41.33|38.69|41.31|38.67|0
1645809880000|2022-02-25 17:24:40|41.28|38.64|41.31|38.67|41.31|38.67|41.28|38.64|0
1645809890000|2022-02-25 17:24:50|41.45|38.81|41.52|38.88|41.52|38.88|41.45|38.81|0
1645809900000|2022-02-25 17:25:00|41.45|38.81|41.22|38.58|41.45|38.81|41.22|38.58|0
1645809910000|2022-02-25 17:25:10|41.5|38.86|41.26|38.62|41.5|38.86|41.26|38.62|0
1645809920000|2022-02-25 17:25:20|41.36|38.72|41.4|38.76|41.4|38.76|41.31|38.67|0
1645809930000|2022-02-25 17:25:30|41.45|38.81|41.59|38.95|41.59|38.95|41.43|38.79|0
1645809940000|2022-02-25 17:25:40|41.57|38.93|41.64|39|41.64|39|41.54|38.9|0
1645809950000|2022-02-25 17:25:50|41.59|38.95|41.78|39.14|41.78|39.14|41.59|38.95|0
1645809960000|2022-02-25 17:26:00|41.76|39.12|41.97|39.33|41.97|39.33|41.76|39.12|0
1645809970000|2022-02-25 17:26:10|41.87|39.23|41.87|39.23|41.87|39.23|41.87|39.23|0
1645809980000|2022-02-25 17:26:20|41.92|39.28|42.06|39.42|42.06|39.42|41.92|39.28|0
1645809990000|2022-02-25 17:26:30|42.21|39.57|42.3|39.66|42.3|39.66|42.21|39.57|0
1645810000000|2022-02-25 17:26:40|42.21|39.57|42.28|39.64|42.28|39.64|42.21|39.57|0
1645810010000|2022-02-25 17:26:50|42.3|39.66|42.35|39.71|42.37|39.73|42.25|39.61|0
1645810020000|2022-02-25 17:27:00|42.3|39.66|42.45|39.81|42.45|39.81|42.3|39.66|0
1645810030000|2022-02-25 17:27:10|42.49|39.85|42.45|39.81|42.49|39.85|42.4|39.76|0
1645810040000|2022-02-25 17:27:20|42.59|39.95|42.45|39.81|42.59|39.95|42.45|39.81|0
1645810050000|2022-02-25 17:27:30|42.54|39.9|42.4|39.76|42.54|39.9|42.4|39.76|0
1645810060000|2022-02-25 17:27:40|42.37|39.73|42.56|39.92|42.56|39.92|42.37|39.73|0
1645810070000|2022-02-25 17:27:50|42.49|39.85|42.59|39.95|42.59|39.95|42.49|39.85|0
1645810080000|2022-02-25 17:28:00|42.54|39.9|42.4|39.76|42.54|39.9|42.4|39.76|0
1645810090000|2022-02-25 17:28:10|42.45|39.81|42.49|39.85|42.49|39.85|42.35|39.71|0
1645810100000|2022-02-25 17:28:20|42.4|39.76|42.3|39.66|42.4|39.76|42.3|39.66|0
1645810110000|2022-02-25 17:28:30|42.35|39.71|42.45|39.81|42.49|39.85|42.35|39.71|0
1645810120000|2022-02-25 17:28:40|42.49|39.85|42.54|39.9|42.54|39.9|42.49|39.85|0
1645810130000|2022-02-25 17:28:50|42.52|39.88|42.59|39.95|42.64|40|42.52|39.88|0
1645810140000|2022-02-25 17:29:00|42.54|39.9|42.73|40.09|42.73|40.09|42.54|39.9|0
1645810150000|2022-02-25 17:29:10|42.88|40.24|42.83|40.19|42.88|40.24|42.78|40.14|0
1645810160000|2022-02-25 17:29:20|42.76|40.12|42.78|40.14|42.78|40.14|42.73|40.09|0
1645810170000|2022-02-25 17:29:30|42.73|40.09|42.73|40.09|42.73|40.09|42.71|40.07|0
1645810180000|2022-02-25 17:29:40|42.69|40.05|42.73|40.09|42.78|40.14|42.69|40.05|0
1645810190000|2022-02-25 17:29:50|42.78|40.14|42.73|40.09|42.83|40.19|42.73|40.09|0
1645810200000|2022-02-25 17:30:00|42.78|40.14|42.97|40.33|42.97|40.33|42.78|40.14|0
1645810210000|2022-02-25 17:30:10|43.07|40.43|42.88|40.24|43.07|40.43|42.88|40.24|0
1645810220000|2022-02-25 17:30:20|42.83|40.19|42.93|40.29|42.93|40.29|42.83|40.19|0
1645810230000|2022-02-25 17:30:30|42.83|40.19|42.88|40.24|42.88|40.24|42.83|40.19|0
1645810240000|2022-02-25 17:30:40|42.93|40.29|43.07|40.43|43.07|40.43|42.88|40.24|0
1645810250000|2022-02-25 17:30:50|43|40.36|43.27|40.63|43.27|40.63|43|40.36|0
1645810260000|2022-02-25 17:31:00|43.17|40.53|43.22|40.58|43.27|40.63|43.17|40.53|0
1645810270000|2022-02-25 17:31:10|43.17|40.53|43.22|40.58|43.22|40.58|43.17|40.53|0
1645810280000|2022-02-25 17:31:20|43.19|40.55|43.02|40.38|43.19|40.55|43.02|40.38|0
1645810290000|2022-02-25 17:31:30|43.12|40.48|42.88|40.24|43.12|40.48|42.88|40.24|0
1645810300000|2022-02-25 17:31:40|42.83|40.19|42.88|40.24|42.93|40.29|42.83|40.19|0
1645810310000|2022-02-25 17:31:50|42.97|40.33|43.07|40.43|43.07|40.43|42.97|40.33|0
1645810320000|2022-02-25 17:32:00|43.02|40.38|43.12|40.48|43.12|40.48|43.02|40.38|0
1645810330000|2022-02-25 17:32:10|42.97|40.33|42.93|40.29|42.97|40.33|42.9|40.26|0
1645810340000|2022-02-25 17:32:20|42.88|40.24|42.97|40.33|42.97|40.33|42.88|40.24|0
1645810350000|2022-02-25 17:32:30|43.02|40.38|42.97|40.33|43.02|40.38|42.93|40.29|0
1645810360000|2022-02-25 17:32:40|43.07|40.43|43.24|40.6|43.26|40.62|43.07|40.43|0
1645810370000|2022-02-25 17:32:50|43.31|40.67|43.31|40.67|43.36|40.72|43.31|40.67|0
1645810380000|2022-02-25 17:33:00|43.36|40.72|43.39|40.75|43.39|40.75|43.36|40.72|0
1645810390000|2022-02-25 17:33:10|43.75|41.11|43.7|41.06|43.8|41.16|43.7|41.06|0
1645810400000|2022-02-25 17:33:20|43.65|41.01|43.65|41.01|43.7|41.06|43.65|41.01|0
1645810410000|2022-02-25 17:33:30|43.61|40.97|43.61|40.97|43.65|41.01|43.61|40.97|0
1645810420000|2022-02-25 17:33:40|43.7|41.06|43.7|41.06|43.7|41.06|43.7|41.06|0
1645810430000|2022-02-25 17:33:50|43.75|41.11|43.75|41.11|43.75|41.11|43.75|41.11|0
1645810440000|2022-02-25 17:34:00|43.7|41.06|43.75|41.11|43.75|41.11|43.7|41.06|0
1645810450000|2022-02-25 17:34:10|43.7|41.06|43.65|41.01|43.7|41.06|43.65|41.01|0
1645810460000|2022-02-25 17:34:20|43.56|40.92|43.56|40.92|43.61|40.97|43.56|40.92|0
1645810470000|2022-02-25 17:34:30|43.51|40.87|43.56|40.92|43.56|40.92|43.51|40.87|0
1645810480000|2022-02-25 17:34:40|43.61|40.97|43.51|40.87|43.61|40.97|43.51|40.87|0
1645810490000|2022-02-25 17:34:50|43.56|40.92|43.61|40.97|43.65|41.01|43.56|40.92|0
1645810500000|2022-02-25 17:35:00|43.7|41.06|43.65|41.01|43.75|41.11|43.65|41.01|0
1645810510000|2022-02-25 17:35:10|43.7|41.06|43.7|41.06|43.7|41.06|43.7|41.06|0
1645810520000|2022-02-25 17:35:20|43.75|41.11|43.65|41.01|43.75|41.11|43.65|41.01|0
1645810530000|2022-02-25 17:35:30|43.7|41.06|43.75|41.11|43.75|41.11|43.7|41.06|0
1645810540000|2022-02-25 17:35:40|43.8|41.16|43.8|41.16|43.8|41.16|43.75|41.11|0
1645810550000|2022-02-25 17:35:50|43.75|41.11|43.75|41.11|43.75|41.11|43.75|41.11|0
1645810560000|2022-02-25 17:36:00|43.7|41.06|43.8|41.16|43.85|41.21|43.7|41.06|0
1645810570000|2022-02-25 17:36:10|43.85|41.21|43.8|41.16|43.85|41.21|43.8|41.16|0
1645810580000|2022-02-25 17:36:20|43.75|41.11|43.75|41.11|43.75|41.11|43.75|41.11|0
1645810590000|2022-02-25 17:36:30|43.7|41.06|43.68|41.04|43.7|41.06|43.68|41.04|0
1645810600000|2022-02-25 17:36:40|43.7|41.06|43.56|40.92|43.7|41.06|43.56|40.92|0
1645810610000|2022-02-25 17:36:50|43.51|40.87|43.51|40.87|43.56|40.92|43.51|40.87|0
1645810620000|2022-02-25 17:37:00|43.56|40.92|43.21|40.57|43.56|40.92|43.21|40.57|0
1645810630000|2022-02-25 17:37:10|43.26|40.62|43.17|40.53|43.26|40.62|43.17|40.53|0
1645810640000|2022-02-25 17:37:20|43.21|40.57|43.17|40.53|43.21|40.57|43.17|40.53|0
1645810650000|2022-02-25 17:37:30|43.02|40.38|43.07|40.43|43.12|40.48|43.02|40.38|0
1645810660000|2022-02-25 17:37:40|43.12|40.48|43.12|40.48|43.12|40.48|43.09|40.45|0
1645810670000|2022-02-25 17:37:50|43.02|40.38|42.97|40.33|43.02|40.38|42.92|40.28|0
1645810680000|2022-02-25 17:38:00|43.02|40.38|43.02|40.38|43.02|40.38|43.02|40.38|0
1645810690000|2022-02-25 17:38:10|42.92|40.28|43.19|40.55|43.19|40.55|42.92|40.28|0
1645810700000|2022-02-25 17:38:20|43.02|40.38|43.02|40.38|43.07|40.43|43.02|40.38|0
1645810710000|2022-02-25 17:38:30|42.97|40.33|43.02|40.38|43.02|40.38|42.97|40.33|0
1645810720000|2022-02-25 17:38:40|42.99|40.35|43.04|40.4|43.04|40.4|42.99|40.35|0
1645810730000|2022-02-25 17:38:50|42.92|40.28|42.92|40.28|42.97|40.33|42.92|40.28|0
1645810740000|2022-02-25 17:39:00|42.97|40.33|43.02|40.38|43.02|40.38|42.97|40.33|0
1645810750000|2022-02-25 17:39:10|42.97|40.33|42.99|40.35|42.99|40.35|42.97|40.33|0
1645810760000|2022-02-25 17:39:20|42.97|40.33|43.02|40.38|43.02|40.38|42.92|40.28|0
1645810770000|2022-02-25 17:39:30|43.07|40.43|43.12|40.48|43.12|40.48|43.02|40.38|0
1645810780000|2022-02-25 17:39:40|43.16|40.52|43.16|40.52|43.16|40.52|43.16|40.52|0
1645810790000|2022-02-25 17:39:50|43.21|40.57|43.26|40.62|43.26|40.62|43.21|40.57|0
1645810800000|2022-02-25 17:40:00|43.31|40.67|43.31|40.67|43.36|40.72|43.31|40.67|0
1645810810000|2022-02-25 17:40:10|43.46|40.82|43.51|40.87|43.51|40.87|43.46|40.82|0
1645810820000|2022-02-25 17:40:20|43.6|40.96|43.6|40.96|43.6|40.96|43.55|40.91|0
1645810830000|2022-02-25 17:40:30|43.55|40.91|43.46|40.82|43.55|40.91|43.46|40.82|0
1645810840000|2022-02-25 17:40:40|43.55|40.91|43.6|40.96|43.6|40.96|43.55|40.91|0
1645810850000|2022-02-25 17:40:50|43.65|41.01|43.75|41.11|43.75|41.11|43.63|40.99|0
1645810860000|2022-02-25 17:41:00|43.68|41.04|43.68|41.04|43.75|41.11|43.68|41.04|0
1645810870000|2022-02-25 17:41:10|43.7|41.06|43.65|41.01|43.75|41.11|43.65|41.01|0
1645810880000|2022-02-25 17:41:20|43.7|41.06|43.7|41.06|43.7|41.06|43.7|41.06|0
1645810890000|2022-02-25 17:41:30|43.75|41.11|43.75|41.11|43.8|41.16|43.72|41.08|0
1645810900000|2022-02-25 17:41:40|43.8|41.16|43.8|41.16|43.85|41.21|43.8|41.16|0
1645810910000|2022-02-25 17:41:50|43.85|41.21|43.75|41.11|43.85|41.21|43.7|41.06|0
1645810920000|2022-02-25 17:42:00|43.7|41.06|43.6|40.96|43.7|41.06|43.6|40.96|0
1645810930000|2022-02-25 17:42:10|43.55|40.91|43.55|40.91|43.6|40.96|43.55|40.91|0
1645810940000|2022-02-25 17:42:20|43.5|40.86|43.46|40.82|43.5|40.86|43.41|40.77|0
1645810950000|2022-02-25 17:42:30|43.41|40.77|43.5|40.86|43.5|40.86|43.41|40.77|0
1645810960000|2022-02-25 17:42:40|43.55|40.91|43.5|40.86|43.55|40.91|43.46|40.82|0
1645810970000|2022-02-25 17:42:50|43.41|40.77|43.46|40.82|43.46|40.82|43.41|40.77|0
1645810980000|2022-02-25 17:43:00|43.36|40.72|43.33|40.69|43.36|40.72|43.33|40.69|0
1645810990000|2022-02-25 17:43:10|43.36|40.72|43.41|40.77|43.46|40.82|43.36|40.72|0
1645811000000|2022-02-25 17:43:20|43.36|40.72|43.48|40.84|43.48|40.84|43.36|40.72|0
1645811010000|2022-02-25 17:43:30|43.24|40.6|43.21|40.57|43.26|40.62|43.21|40.57|0
1645811020000|2022-02-25 17:43:40|43.26|40.62|43.21|40.57|43.26|40.62|43.21|40.57|0
1645811030000|2022-02-25 17:43:50|43.26|40.62|43.26|40.62|43.31|40.67|43.26|40.62|0
1645811040000|2022-02-25 17:44:00|43.31|40.67|43.5|40.86|43.5|40.86|43.31|40.67|0
1645811050000|2022-02-25 17:44:10|43.6|40.96|43.7|41.06|43.7|41.06|43.6|40.96|0
1645811060000|2022-02-25 17:44:20|43.65|41.01|43.65|41.01|43.65|41.01|43.6|40.96|0
1645811070000|2022-02-25 17:44:30|43.7|41.06|43.75|41.11|43.75|41.11|43.7|41.06|0
1645811080000|2022-02-25 17:44:40|43.8|41.16|43.75|41.11|43.8|41.16|43.75|41.11|0
1645811090000|2022-02-25 17:44:50|43.7|41.06|43.75|41.11|43.75|41.11|43.7|41.06|0
1645811100000|2022-02-25 17:45:00|43.72|41.08|43.7|41.06|43.8|41.16|43.7|41.06|0
1645811110000|2022-02-25 17:45:10|43.75|41.11|43.82|41.18|43.82|41.18|43.75|41.11|0
1645811120000|2022-02-25 17:45:20|43.85|41.21|43.7|41.06|43.85|41.21|43.7|41.06|0
1645811130000|2022-02-25 17:45:30|43.72|41.08|43.6|40.96|43.72|41.08|43.55|40.91|0
1645811140000|2022-02-25 17:45:40|43.75|41.11|43.55|40.91|43.75|41.11|43.55|40.91|0
1645811150000|2022-02-25 17:45:50|43.58|40.94|43.65|41.01|43.65|41.01|43.55|40.91|0
1645811160000|2022-02-25 17:46:00|43.8|41.16|43.8|41.16|43.85|41.21|43.8|41.16|0
1645811170000|2022-02-25 17:46:10|43.85|41.21|43.8|41.16|43.85|41.21|43.7|41.06|0
1645811180000|2022-02-25 17:46:20|43.82|41.18|43.85|41.21|43.85|41.21|43.82|41.18|0
1645811190000|2022-02-25 17:46:30|43.8|41.16|43.75|41.11|43.8|41.16|43.75|41.11|0
1645811200000|2022-02-25 17:46:40|43.7|41.06|43.75|41.11|43.75|41.11|43.7|41.06|0
1645811210000|2022-02-25 17:46:50|43.65|41.01|43.65|41.01|43.7|41.06|43.65|41.01|0
1645811220000|2022-02-25 17:47:00|43.6|40.96|43.55|40.91|43.65|41.01|43.55|40.91|0
1645811230000|2022-02-25 17:47:10|43.65|41.01|43.65|41.01|43.65|41.01|43.6|40.96|0
1645811240000|2022-02-25 17:47:20|43.6|40.96|43.55|40.91|43.6|40.96|43.55|40.91|0
1645811250000|2022-02-25 17:47:30|43.45|40.81|43.65|41.01|43.65|41.01|43.45|40.81|0
1645811260000|2022-02-25 17:47:40|43.55|40.91|43.55|40.91|43.6|40.96|43.55|40.91|0
1645811270000|2022-02-25 17:47:50|43.45|40.81|43.45|40.81|43.55|40.91|43.45|40.81|0
1645811280000|2022-02-25 17:48:00|43.55|40.91|43.7|41.06|43.7|41.06|43.55|40.91|0
1645811290000|2022-02-25 17:48:10|43.55|40.91|43.8|41.16|43.8|41.16|43.55|40.91|0
1645811300000|2022-02-25 17:48:20|43.75|41.11|43.65|41.01|43.8|41.16|43.65|41.01|0
1645811310000|2022-02-25 17:48:30|43.7|41.06|43.6|40.96|43.7|41.06|43.6|40.96|0
1645811320000|2022-02-25 17:48:40|43.55|40.91|43.6|40.96|43.65|41.01|43.55|40.91|0
1645811330000|2022-02-25 17:48:50|43.65|41.01|43.65|41.01|43.65|41.01|43.65|41.01|0
1645811340000|2022-02-25 17:49:00|43.5|40.86|43.4|40.76|43.5|40.86|43.4|40.76|0
1645811350000|2022-02-25 17:49:10|43.36|40.72|43.36|40.72|43.4|40.76|43.36|40.72|0
1645811360000|2022-02-25 17:49:20|43.26|40.62|43.26|40.62|43.31|40.67|43.26|40.62|0
1645811370000|2022-02-25 17:49:30|43.21|40.57|43.21|40.57|43.26|40.62|43.21|40.57|0
1645811380000|2022-02-25 17:49:40|43.16|40.52|43.02|40.38|43.16|40.52|43.02|40.38|0
1645811390000|2022-02-25 17:49:50|42.92|40.28|42.87|40.23|42.92|40.28|42.87|40.23|0
1645811400000|2022-02-25 17:50:00|42.82|40.18|42.53|39.89|42.82|40.18|42.53|39.89|0
1645811410000|2022-02-25 17:50:10|42.51|39.87|42.39|39.75|42.51|39.87|42.39|39.75|0
1645811420000|2022-02-25 17:50:20|42.34|39.7|42.15|39.51|42.34|39.7|42.15|39.51|0
1645811430000|2022-02-25 17:50:30|42.39|39.75|42.49|39.85|42.53|39.89|42.39|39.75|0
1645811440000|2022-02-25 17:50:40|42.44|39.8|42.44|39.8|42.53|39.89|42.44|39.8|0
1645811450000|2022-02-25 17:50:50|42.58|39.94|42.53|39.89|42.63|39.99|42.53|39.89|0
1645811460000|2022-02-25 17:51:00|42.49|39.85|42.39|39.75|42.49|39.85|42.39|39.75|0
1645811470000|2022-02-25 17:51:10|42.34|39.7|42.2|39.56|42.34|39.7|42.2|39.56|0
1645811480000|2022-02-25 17:51:20|42.1|39.46|42.06|39.42|42.15|39.51|42.06|39.42|0
1645811490000|2022-02-25 17:51:30|42.01|39.37|42.17|39.53|42.17|39.53|42.01|39.37|0
1645811500000|2022-02-25 17:51:40|42.1|39.46|42.1|39.46|42.1|39.46|42.08|39.44|0
1645811510000|2022-02-25 17:51:50|42.06|39.42|42.06|39.42|42.1|39.46|42.06|39.42|0
1645811520000|2022-02-25 17:52:00|41.87|39.23|42.17|39.53|42.17|39.53|41.87|39.23|0
1645811530000|2022-02-25 17:52:10|42.15|39.51|42.15|39.51|42.2|39.56|42.15|39.51|0
1645811540000|2022-02-25 17:52:20|42.2|39.56|41.77|39.13|42.2|39.56|41.77|39.13|0
1645811550000|2022-02-25 17:52:30|41.72|39.08|41.82|39.18|41.96|39.32|41.72|39.08|0
1645811560000|2022-02-25 17:52:40|41.91|39.27|41.87|39.23|41.91|39.27|41.82|39.18|0
1645811570000|2022-02-25 17:52:50|41.82|39.18|41.84|39.2|41.84|39.2|41.77|39.13|0
1645811580000|2022-02-25 17:53:00|41.91|39.27|42.03|39.39|42.03|39.39|41.87|39.23|0
1645811590000|2022-02-25 17:53:10|42.01|39.37|42.06|39.42|42.06|39.42|42.01|39.37|0
1645811600000|2022-02-25 17:53:20|42.01|39.37|42.2|39.56|42.2|39.56|42.01|39.37|0
1645811610000|2022-02-25 17:53:30|42.1|39.46|42.15|39.51|42.2|39.56|42.1|39.46|0
1645811620000|2022-02-25 17:53:40|42.1|39.46|42.15|39.51|42.15|39.51|42.06|39.42|0
1645811630000|2022-02-25 17:53:50|42.06|39.42|42.1|39.46|42.15|39.51|42.06|39.42|0
1645811640000|2022-02-25 17:54:00|42.05|39.41|42.13|39.49|42.13|39.49|42.01|39.37|0
1645811650000|2022-02-25 17:54:10|42.1|39.46|42.2|39.56|42.2|39.56|42.1|39.46|0
1645811660000|2022-02-25 17:54:20|42.05|39.41|41.96|39.32|42.1|39.46|41.96|39.32|0
1645811670000|2022-02-25 17:54:30|41.68|39.04|41.49|38.85|41.68|39.04|41.49|38.85|0
1645811680000|2022-02-25 17:54:40|41.42|38.78|41.39|38.75|41.42|38.78|41.39|38.75|0
1645811690000|2022-02-25 17:54:50|41.3|38.66|41.35|38.71|41.35|38.71|41.3|38.66|0
1645811700000|2022-02-25 17:55:00|41.3|38.66|41.35|38.71|41.49|38.85|41.3|38.66|0
1645811710000|2022-02-25 17:55:10|41.25|38.61|41.06|38.42|41.3|38.66|41.06|38.42|0
1645811720000|2022-02-25 17:55:20|40.99|38.35|40.74|38.1|40.99|38.35|40.74|38.1|0
1645811730000|2022-02-25 17:55:30|40.76|38.12|40.6|37.96|40.83|38.19|40.6|37.96|0
1645811740000|2022-02-25 17:55:40|40.79|38.15|40.88|38.24|40.92|38.28|40.79|38.15|0
1645811750000|2022-02-25 17:55:50|40.92|38.28|40.92|38.28|40.92|38.28|40.88|38.24|0
1645811760000|2022-02-25 17:56:00|41.11|38.47|41.16|38.52|41.16|38.52|41.06|38.42|0
1645811770000|2022-02-25 17:56:10|41.2|38.56|40.92|38.28|41.2|38.56|40.9|38.26|0
1645811780000|2022-02-25 17:56:20|40.88|38.24|40.6|37.96|41.02|38.38|40.6|37.96|0
1645811790000|2022-02-25 17:56:30|40.65|38.01|40.85|38.21|40.85|38.21|40.6|37.96|0
1645811800000|2022-02-25 17:56:40|40.79|38.15|40.88|38.24|40.88|38.24|40.69|38.05|0
1645811810000|2022-02-25 17:56:50|40.83|38.19|40.51|37.87|40.83|38.19|40.51|37.87|0
1645811820000|2022-02-25 17:57:00|40.41|37.77|40.83|38.19|40.83|38.19|40.41|37.77|0
1645811830000|2022-02-25 17:57:10|40.9|38.26|41.3|38.66|41.3|38.66|40.9|38.26|0
1645811840000|2022-02-25 17:57:20|41.35|38.71|41.25|38.61|41.35|38.71|41.2|38.56|0
1645811850000|2022-02-25 17:57:30|41.3|38.66|41.02|38.38|41.3|38.66|41.02|38.38|0
1645811860000|2022-02-25 17:57:40|40.92|38.28|40.92|38.28|41.02|38.38|40.88|38.24|0
1645811870000|2022-02-25 17:57:50|40.97|38.33|40.97|38.33|41.02|38.38|40.97|38.33|0
1645811880000|2022-02-25 17:58:00|40.83|38.19|40.88|38.24|40.88|38.24|40.83|38.19|0
1645811890000|2022-02-25 17:58:10|41.16|38.52|41.11|38.47|41.3|38.66|41.11|38.47|0
1645811900000|2022-02-25 17:58:20|41.06|38.42|40.97|38.33|41.16|38.52|40.97|38.33|0
1645811910000|2022-02-25 17:58:30|40.92|38.28|40.78|38.14|40.92|38.28|40.78|38.14|0
1645811920000|2022-02-25 17:58:40|40.95|38.31|41.02|38.38|41.06|38.42|40.95|38.31|0
1645811930000|2022-02-25 17:58:50|41.06|38.42|41.06|38.42|41.06|38.42|41.02|38.38|0
1645811940000|2022-02-25 17:59:00|41.11|38.47|41.11|38.47|41.11|38.47|41.11|38.47|0
1645811950000|2022-02-25 17:59:10|41.16|38.52|41.2|38.56|41.2|38.56|41.16|38.52|0
1645811960000|2022-02-25 17:59:20|41.25|38.61|41.23|38.59|41.3|38.66|41.18|38.54|0
1645811970000|2022-02-25 17:59:30|41.3|38.66|41.56|38.92|41.56|38.92|41.3|38.66|0
1645811980000|2022-02-25 17:59:40|41.63|38.99|41.3|38.66|41.72|39.08|41.3|38.66|0
1645811990000|2022-02-25 17:59:50|41.25|38.61|41.3|38.66|41.3|38.66|41.25|38.61|0
1645812000000|2022-02-25 18:00:00|41.2|38.56|41.53|38.89|41.58|38.94|41.2|38.56|0
1645812010000|2022-02-25 18:00:10|41.7|39.06|41.63|38.99|41.7|39.06|41.58|38.94|0
1645812020000|2022-02-25 18:00:20|41.77|39.13|41.58|38.94|41.77|39.13|41.49|38.85|0
1645812030000|2022-02-25 18:00:30|41.44|38.8|41.58|38.94|41.58|38.94|41.44|38.8|0
1645812040000|2022-02-25 18:00:40|41.7|39.06|41.67|39.03|41.7|39.06|41.67|39.03|0
1645812050000|2022-02-25 18:00:50|41.72|39.08|41.86|39.22|41.86|39.22|41.72|39.08|0
1645812060000|2022-02-25 18:01:00|42.1|39.46|42.05|39.41|42.15|39.51|41.91|39.27|0
1645812070000|2022-02-25 18:01:10|42.2|39.56|42.24|39.6|42.24|39.6|42.2|39.56|0
1645812080000|2022-02-25 18:01:20|42.2|39.56|42.29|39.65|42.29|39.65|42.1|39.46|0
1645812090000|2022-02-25 18:01:30|42.2|39.56|42.27|39.63|42.29|39.65|42.2|39.56|0
1645812100000|2022-02-25 18:01:40|42.15|39.51|41.96|39.32|42.15|39.51|41.91|39.27|0
1645812110000|2022-02-25 18:01:50|41.86|39.22|41.96|39.32|41.98|39.34|41.86|39.22|0
1645812120000|2022-02-25 18:02:00|42|39.36|41.67|39.03|42|39.36|41.67|39.03|0
1645812130000|2022-02-25 18:02:10|41.72|39.08|41.63|38.99|41.72|39.08|41.58|38.94|0
1645812140000|2022-02-25 18:02:20|41.67|39.03|41.58|38.94|41.67|39.03|41.48|38.84|0
1645812150000|2022-02-25 18:02:30|41.53|38.89|41.44|38.8|41.53|38.89|41.39|38.75|0
1645812160000|2022-02-25 18:02:40|41.48|38.84|41.58|38.94|41.67|39.03|41.48|38.84|0
1645812170000|2022-02-25 18:02:50|41.67|39.03|41.53|38.89|41.67|39.03|41.53|38.89|0
1645812180000|2022-02-25 18:03:00|41.72|39.08|42.05|39.41|42.05|39.41|41.72|39.08|0
1645812190000|2022-02-25 18:03:10|42|39.36|41.16|38.52|42|39.36|41.16|38.52|0
1645812200000|2022-02-25 18:03:20|41.2|38.56|40.88|38.24|41.2|38.56|40.88|38.24|0
1645812210000|2022-02-25 18:03:30|40.85|38.21|41.02|38.38|41.02|38.38|40.85|38.21|0
1645812220000|2022-02-25 18:03:40|41.3|38.66|41.44|38.8|41.48|38.84|41.3|38.66|0
1645812230000|2022-02-25 18:03:50|41.34|38.7|41.3|38.66|41.37|38.73|41.3|38.66|0
1645812240000|2022-02-25 18:04:00|41.16|38.52|41.39|38.75|41.39|38.75|41.16|38.52|0
1645812250000|2022-02-25 18:04:10|41.53|38.89|41.3|38.66|41.53|38.89|41.3|38.66|0
1645812260000|2022-02-25 18:04:20|41.34|38.7|41.39|38.75|41.44|38.8|41.34|38.7|0
1645812270000|2022-02-25 18:04:30|41.44|38.8|41.44|38.8|41.44|38.8|41.34|38.7|0
1645812280000|2022-02-25 18:04:40|41.51|38.87|41.58|38.94|41.62|38.98|41.51|38.87|0
1645812290000|2022-02-25 18:04:50|41.62|38.98|41.72|39.08|41.77|39.13|41.62|38.98|0
1645812300000|2022-02-25 18:05:00|41.46|38.82|41.25|38.61|41.46|38.82|41.25|38.61|0
1645812310000|2022-02-25 18:05:10|41.37|38.73|41.36|38.72|41.39|38.75|41.34|38.7|0
1645812320000|2022-02-25 18:05:20|41.44|38.8|41.39|38.75|41.53|38.89|41.39|38.75|0
1645812330000|2022-02-25 18:05:30|41.44|38.8|41.34|38.7|41.44|38.8|41.34|38.7|0
1645812340000|2022-02-25 18:05:40|41.39|38.75|41.18|38.54|41.39|38.75|41.18|38.54|0
1645812350000|2022-02-25 18:05:50|41.25|38.61|41.15|38.51|41.27|38.63|41.15|38.51|0
1645812360000|2022-02-25 18:06:00|41.2|38.56|41.34|38.7|41.34|38.7|41.2|38.56|0
1645812370000|2022-02-25 18:06:10|41.11|38.47|40.92|38.28|41.11|38.47|40.92|38.28|0
1645812380000|2022-02-25 18:06:20|40.97|38.33|40.97|38.33|41.01|38.37|40.92|38.28|0
1645812390000|2022-02-25 18:06:30|41.11|38.47|41.06|38.42|41.11|38.47|41.06|38.42|0
1645812400000|2022-02-25 18:06:40|41.01|38.37|40.92|38.28|41.01|38.37|40.76|38.12|0
1645812410000|2022-02-25 18:06:50|40.78|38.14|40.74|38.1|40.87|38.23|40.74|38.1|0
1645812420000|2022-02-25 18:07:00|40.83|38.19|41.11|38.47|41.11|38.47|40.83|38.19|0
1645812430000|2022-02-25 18:07:10|41.2|38.56|41.11|38.47|41.2|38.56|41.11|38.47|0
1645812440000|2022-02-25 18:07:20|40.85|38.21|40.85|38.21|40.85|38.21|40.85|38.21|0
1645812450000|2022-02-25 18:07:30|40.87|38.23|40.74|38.1|40.87|38.23|40.69|38.05|0
1645812460000|2022-02-25 18:07:40|40.78|38.14|40.73|38.09|40.83|38.19|40.73|38.09|0
1645812470000|2022-02-25 18:07:50|40.78|38.14|40.73|38.09|40.78|38.14|40.69|38.05|0
1645812480000|2022-02-25 18:08:00|40.78|38.14|40.57|37.93|40.78|38.14|40.55|37.91|0
1645812490000|2022-02-25 18:08:10|40.73|38.09|40.62|37.98|40.73|38.09|40.6|37.96|0
1645812500000|2022-02-25 18:08:20|40.64|38|40.73|38.09|40.73|38.09|40.55|37.91|0
1645812510000|2022-02-25 18:08:30|40.87|38.23|40.73|38.09|40.87|38.23|40.73|38.09|0
1645812520000|2022-02-25 18:08:40|40.78|38.14|40.85|38.21|40.85|38.21|40.78|38.14|0
1645812530000|2022-02-25 18:08:50|40.87|38.23|40.92|38.28|40.92|38.28|40.78|38.14|0
1645812540000|2022-02-25 18:09:00|40.9|38.26|40.78|38.14|40.9|38.26|40.78|38.14|0
1645812550000|2022-02-25 18:09:10|40.6|37.96|40.55|37.91|40.64|38|40.55|37.91|0
1645812560000|2022-02-25 18:09:20|40.6|37.96|40.55|37.91|40.6|37.96|40.5|37.86|0
1645812570000|2022-02-25 18:09:30|40.5|37.86|40.6|37.96|40.6|37.96|40.5|37.86|0
1645812580000|2022-02-25 18:09:40|40.64|38|40.69|38.05|40.69|38.05|40.64|38|0
1645812590000|2022-02-25 18:09:50|40.73|38.09|40.69|38.05|40.73|38.09|40.69|38.05|0
1645812600000|2022-02-25 18:10:00|40.78|38.14|40.69|38.05|40.78|38.14|40.69|38.05|0
1645812610000|2022-02-25 18:10:10|40.64|38|40.18|37.54|40.64|38|40.18|37.54|0
1645812620000|2022-02-25 18:10:20|40.04|37.4|40.13|37.49|40.13|37.49|40.04|37.4|0
1645812630000|2022-02-25 18:10:30|40.09|37.45|40.13|37.49|40.23|37.59|40.09|37.45|0
1645812640000|2022-02-25 18:10:40|40.23|37.59|40.16|37.52|40.32|37.68|40.16|37.52|0
1645812650000|2022-02-25 18:10:50|40.13|37.49|40.11|37.47|40.2|37.56|40.11|37.47|0
1645812660000|2022-02-25 18:11:00|40.13|37.49|39.86|37.22|40.13|37.49|39.86|37.22|0
1645812670000|2022-02-25 18:11:10|39.81|37.17|39.77|37.13|39.81|37.17|39.77|37.13|0
1645812680000|2022-02-25 18:11:20|39.72|37.08|39.63|36.99|39.72|37.08|39.54|36.9|0
1645812690000|2022-02-25 18:11:30|39.59|36.95|39.59|36.95|39.59|36.95|39.56|36.92|0
1645812700000|2022-02-25 18:11:40|39.63|36.99|39.45|36.81|39.63|36.99|39.45|36.81|0
1645812710000|2022-02-25 18:11:50|39.5|36.86|39.59|36.95|39.59|36.95|39.5|36.86|0
1645812720000|2022-02-25 18:12:00|39.68|37.04|39.63|36.99|39.68|37.04|39.59|36.95|0
1645812730000|2022-02-25 18:12:10|39.81|37.17|39.81|37.17|39.81|37.17|39.81|37.17|0
1645812740000|2022-02-25 18:12:20|39.88|37.24|39.95|37.31|39.95|37.31|39.88|37.24|0
1645812750000|2022-02-25 18:12:30|40.04|37.4|40.09|37.45|40.09|37.45|40|37.36|0
1645812760000|2022-02-25 18:12:40|40.04|37.4|40.06|37.42|40.09|37.45|40.04|37.4|0
1645812770000|2022-02-25 18:12:50|40|37.36|40.09|37.45|40.09|37.45|40|37.36|0
1645812780000|2022-02-25 18:13:00|40.18|37.54|40.41|37.77|40.41|37.77|40.13|37.49|0
1645812790000|2022-02-25 18:13:10|40.36|37.72|40.5|37.86|40.55|37.91|40.36|37.72|0
1645812800000|2022-02-25 18:13:20|40.55|37.91|40.69|38.05|40.69|38.05|40.55|37.91|0
1645812810000|2022-02-25 18:13:30|40.64|38|40.62|37.98|40.64|38|40.55|37.91|0
1645812820000|2022-02-25 18:13:40|40.73|38.09|40.71|38.07|40.73|38.09|40.62|37.98|0
1645812830000|2022-02-25 18:13:50|40.73|38.09|40.71|38.07|40.78|38.14|40.71|38.07|0
1645812840000|2022-02-25 18:14:00|40.73|38.09|40.8|38.16|40.8|38.16|40.73|38.09|0
1645812850000|2022-02-25 18:14:10|40.78|38.14|40.62|37.98|40.78|38.14|40.62|37.98|0
1645812860000|2022-02-25 18:14:20|40.59|37.95|40.69|38.05|40.73|38.09|40.59|37.95|0
1645812870000|2022-02-25 18:14:30|40.73|38.09|40.57|37.93|40.78|38.14|40.57|37.93|0
1645812880000|2022-02-25 18:14:40|40.55|37.91|40.73|38.09|40.73|38.09|40.55|37.91|0
1645812890000|2022-02-25 18:14:50|40.69|38.05|40.66|38.02|40.69|38.05|40.64|38|0
1645812900000|2022-02-25 18:15:00|40.78|38.14|40.59|37.95|40.78|38.14|40.59|37.95|0
1645812910000|2022-02-25 18:15:10|40.64|38|40.59|37.95|40.69|38.05|40.59|37.95|0
1645812920000|2022-02-25 18:15:20|40.62|37.98|40.59|37.95|40.62|37.98|40.55|37.91|0
1645812930000|2022-02-25 18:15:30|40.5|37.86|40.41|37.77|40.5|37.86|40.36|37.72|0
1645812940000|2022-02-25 18:15:40|40.5|37.86|40.32|37.68|40.5|37.86|40.32|37.68|0
1645812950000|2022-02-25 18:15:50|40.41|37.77|40.45|37.81|40.45|37.81|40.41|37.77|0
1645812960000|2022-02-25 18:16:00|40.36|37.72|40.41|37.77|40.41|37.77|40.36|37.72|0
1645812970000|2022-02-25 18:16:10|40.32|37.68|40.27|37.63|40.32|37.68|40.27|37.63|0
1645812980000|2022-02-25 18:16:20|40.22|37.58|40.36|37.72|40.36|37.72|40.2|37.56|0
1645812990000|2022-02-25 18:16:30|40.48|37.84|40.36|37.72|40.48|37.84|40.32|37.68|0
1645813000000|2022-02-25 18:16:40|40.29|37.65|40.45|37.81|40.45|37.81|40.29|37.65|0
1645813010000|2022-02-25 18:16:50|40.59|37.95|40.48|37.84|40.64|38|40.48|37.84|0
1645813020000|2022-02-25 18:17:00|40.41|37.77|40.18|37.54|40.41|37.77|40.18|37.54|0
1645813030000|2022-02-25 18:17:10|40.27|37.63|40.32|37.68|40.32|37.68|40.18|37.54|0
1645813040000|2022-02-25 18:17:20|40.22|37.58|40.2|37.56|40.27|37.63|40.2|37.56|0
1645813050000|2022-02-25 18:17:30|40.22|37.58|40.25|37.61|40.25|37.61|40.18|37.54|0
1645813060000|2022-02-25 18:17:40|40.22|37.58|40.57|37.93|40.57|37.93|40.18|37.54|0
1645813070000|2022-02-25 18:17:50|40.73|38.09|40.55|37.91|40.73|38.09|40.55|37.91|0
1645813080000|2022-02-25 18:18:00|40.64|38|40.55|37.91|40.64|38|40.55|37.91|0
1645813090000|2022-02-25 18:18:10|40.69|38.05|40.69|38.05|40.75|38.11|40.69|38.05|0
1645813100000|2022-02-25 18:18:20|40.75|38.11|40.78|38.14|40.78|38.14|40.71|38.07|0
1645813110000|2022-02-25 18:18:30|40.96|38.32|41.1|38.46|41.15|38.51|40.96|38.32|0
1645813120000|2022-02-25 18:18:40|41.06|38.42|41.15|38.51|41.15|38.51|41.06|38.42|0
1645813130000|2022-02-25 18:18:50|41.27|38.63|41.29|38.65|41.31|38.67|41.27|38.63|0
1645813140000|2022-02-25 18:19:00|41.38|38.74|41.6|38.96|41.62|38.98|41.38|38.74|0
1645813150000|2022-02-25 18:19:10|41.86|39.22|41.64|39|41.86|39.22|41.62|38.98|0
1645813160000|2022-02-25 18:19:20|41.62|38.98|41.57|38.93|41.62|38.98|41.53|38.89|0
1645813170000|2022-02-25 18:19:30|41.53|38.89|41.62|38.98|41.62|38.98|41.53|38.89|0
1645813180000|2022-02-25 18:19:40|41.67|39.03|41.81|39.17|42.02|39.38|41.67|39.03|0
1645813190000|2022-02-25 18:19:50|41.76|39.12|41.86|39.22|41.86|39.22|41.76|39.12|0
1645813200000|2022-02-25 18:20:00|41.9|39.26|41.95|39.31|41.95|39.31|41.9|39.26|0
1645813210000|2022-02-25 18:20:10|42|39.36|41.95|39.31|42|39.36|41.9|39.26|0
1645813220000|2022-02-25 18:20:20|41.81|39.17|41.81|39.17|41.81|39.17|41.76|39.12|0
1645813230000|2022-02-25 18:20:30|41.76|39.12|41.86|39.22|41.86|39.22|41.71|39.07|0
1645813240000|2022-02-25 18:20:40|41.71|39.07|41.81|39.17|41.81|39.17|41.71|39.07|0
1645813250000|2022-02-25 18:20:50|41.76|39.12|41.43|38.79|41.76|39.12|41.43|38.79|0
1645813260000|2022-02-25 18:21:00|41.24|38.6|41.48|38.84|41.48|38.84|41.24|38.6|0
1645813270000|2022-02-25 18:21:10|41.43|38.79|41.41|38.77|41.43|38.79|41.38|38.74|0
1645813280000|2022-02-25 18:21:20|41.43|38.79|41.62|38.98|41.67|39.03|41.43|38.79|0
1645813290000|2022-02-25 18:21:30|41.48|38.84|41.67|39.03|41.67|39.03|41.48|38.84|0
1645813300000|2022-02-25 18:21:40|41.62|38.98|41.67|39.03|41.67|39.03|41.52|38.88|0
1645813310000|2022-02-25 18:21:50|41.81|39.17|41.81|39.17|41.81|39.17|41.81|39.17|0
1645813320000|2022-02-25 18:22:00|41.86|39.22|42|39.36|42|39.36|41.86|39.22|0
1645813330000|2022-02-25 18:22:10|41.95|39.31|41.9|39.26|41.95|39.31|41.9|39.26|0
1645813340000|2022-02-25 18:22:20|41.88|39.24|42|39.36|42|39.36|41.88|39.24|0
1645813350000|2022-02-25 18:22:30|41.95|39.31|41.88|39.24|41.95|39.31|41.88|39.24|0
1645813360000|2022-02-25 18:22:40|41.81|39.17|41.81|39.17|41.86|39.22|41.81|39.17|0
1645813370000|2022-02-25 18:22:50|41.78|39.14|41.86|39.22|41.86|39.22|41.78|39.14|0
1645813380000|2022-02-25 18:23:00|41.81|39.17|41.64|39|41.81|39.17|41.64|39|0
1645813390000|2022-02-25 18:23:10|41.69|39.05|41.62|38.98|41.69|39.05|41.62|38.98|0
1645813400000|2022-02-25 18:23:20|41.67|39.03|41.59|38.95|41.67|39.03|41.59|38.95|0
1645813410000|2022-02-25 18:23:30|41.52|38.88|41.57|38.93|41.62|38.98|41.52|38.88|0
1645813420000|2022-02-25 18:23:40|41.62|38.98|41.59|38.95|41.62|38.98|41.52|38.88|0
1645813430000|2022-02-25 18:23:50|41.57|38.93|41.57|38.93|41.62|38.98|41.57|38.93|0
1645813440000|2022-02-25 18:24:00|41.52|38.88|41.52|38.88|41.52|38.88|41.38|38.74|0
1645813450000|2022-02-25 18:24:10|41.48|38.84|41.52|38.88|41.52|38.88|41.48|38.84|0
1645813460000|2022-02-25 18:24:20|41.48|38.84|41.57|38.93|41.57|38.93|41.45|38.81|0
1645813470000|2022-02-25 18:24:30|41.67|39.03|41.62|38.98|41.67|39.03|41.62|38.98|0
1645813480000|2022-02-25 18:24:40|41.67|39.03|41.81|39.17|41.9|39.26|41.67|39.03|0
1645813490000|2022-02-25 18:24:50|41.71|39.07|41.88|39.24|41.88|39.24|41.71|39.07|0
1645813500000|2022-02-25 18:25:00|41.81|39.17|41.92|39.28|41.95|39.31|41.81|39.17|0
1645813510000|2022-02-25 18:25:10|41.95|39.31|42|39.36|42.09|39.45|41.95|39.31|0
1645813520000|2022-02-25 18:25:20|42.23|39.59|42.19|39.55|42.31|39.67|42.19|39.55|0
1645813530000|2022-02-25 18:25:30|42.26|39.62|42.26|39.62|42.26|39.62|42.21|39.57|0
1645813540000|2022-02-25 18:25:40|42.28|39.64|42.38|39.74|42.38|39.74|42.21|39.57|0
1645813550000|2022-02-25 18:25:50|42.57|39.93|42.47|39.83|42.62|39.98|42.47|39.83|0
1645813560000|2022-02-25 18:26:00|42.52|39.88|42.19|39.55|42.52|39.88|42.19|39.55|0
1645813570000|2022-02-25 18:26:10|42.16|39.52|42.38|39.74|42.38|39.74|42.11|39.47|0
1645813580000|2022-02-25 18:26:20|42.43|39.79|42.23|39.59|42.43|39.79|42.23|39.59|0
1645813590000|2022-02-25 18:26:30|42.26|39.62|42.47|39.83|42.47|39.83|42.26|39.62|0
1645813600000|2022-02-25 18:26:40|42.38|39.74|42.76|40.12|42.76|40.12|42.38|39.74|0
1645813610000|2022-02-25 18:26:50|42.81|40.17|43.05|40.41|43.05|40.41|42.81|40.17|0
1645813620000|2022-02-25 18:27:00|43.1|40.46|42.91|40.27|43.1|40.46|42.91|40.27|0
1645813630000|2022-02-25 18:27:10|42.86|40.22|42.76|40.12|42.86|40.22|42.71|40.07|0
1645813640000|2022-02-25 18:27:20|42.71|40.07|42.67|40.03|42.81|40.17|42.67|40.03|0
1645813650000|2022-02-25 18:27:30|42.62|39.98|42.62|39.98|42.64|40|42.62|39.98|0
1645813660000|2022-02-25 18:27:40|42.43|39.79|42.67|40.03|42.67|40.03|42.43|39.79|0
1645813670000|2022-02-25 18:27:50|42.69|40.05|42.64|40|42.69|40.05|42.64|40|0
1645813680000|2022-02-25 18:28:00|42.67|40.03|42.71|40.07|42.71|40.07|42.62|39.98|0
1645813690000|2022-02-25 18:28:10|42.67|40.03|42.57|39.93|42.71|40.07|42.57|39.93|0
1645813700000|2022-02-25 18:28:20|42.59|39.95|42.57|39.93|42.59|39.95|42.57|39.93|0
1645813710000|2022-02-25 18:28:30|42.62|39.98|42.57|39.93|42.62|39.98|42.57|39.93|0
1645813720000|2022-02-25 18:28:40|42.47|39.83|42.66|40.02|42.66|40.02|42.47|39.83|0
1645813730000|2022-02-25 18:28:50|42.64|40|42.5|39.86|42.66|40.02|42.5|39.86|0
1645813740000|2022-02-25 18:29:00|42.57|39.93|42.57|39.93|42.57|39.93|42.52|39.88|0
1645813750000|2022-02-25 18:29:10|42.42|39.78|42.42|39.78|42.42|39.78|42.28|39.64|0
1645813760000|2022-02-25 18:29:20|42.35|39.71|42.38|39.74|42.42|39.78|42.33|39.69|0
1645813770000|2022-02-25 18:29:30|42.42|39.78|42.66|40.02|42.66|40.02|42.42|39.78|0
1645813780000|2022-02-25 18:29:40|42.76|40.12|42.57|39.93|42.76|40.12|42.57|39.93|0
1645813790000|2022-02-25 18:29:50|42.54|39.9|42.62|39.98|42.62|39.98|42.54|39.9|0
1645813800000|2022-02-25 18:30:00|42.66|40.02|42.71|40.07|42.71|40.07|42.59|39.95|0
1645813810000|2022-02-25 18:30:10|42.76|40.12|42.81|40.17|42.81|40.17|42.76|40.12|0
1645813820000|2022-02-25 18:30:20|42.76|40.12|42.66|40.02|42.76|40.12|42.66|40.02|0
1645813840000|2022-02-25 18:30:40|42.71|40.07|42.71|40.07|42.76|40.12|42.69|40.05|0
1645813850000|2022-02-25 18:30:50|42.81|40.17|42.66|40.02|42.81|40.17|42.66|40.02|0
1645813860000|2022-02-25 18:31:00|42.81|40.17|42.81|40.17|42.81|40.17|42.78|40.14|0
1645813870000|2022-02-25 18:31:10|42.76|40.12|43.15|40.51|43.15|40.51|42.76|40.12|0
1645813880000|2022-02-25 18:31:20|43.1|40.46|43.1|40.46|43.15|40.51|43.1|40.46|0
1645813890000|2022-02-25 18:31:30|43.15|40.51|43.15|40.51|43.15|40.51|43.15|40.51|0
1645813900000|2022-02-25 18:31:40|43.29|40.65|43.29|40.65|43.32|40.68|43.2|40.56|0
1645813910000|2022-02-25 18:31:50|43.34|40.7|43.39|40.75|43.39|40.75|43.34|40.7|0
1645813920000|2022-02-25 18:32:00|43.34|40.7|43.34|40.7|43.34|40.7|43.29|40.65|0
1645813930000|2022-02-25 18:32:10|43.2|40.56|43.24|40.6|43.34|40.7|43.15|40.51|0
1645813940000|2022-02-25 18:32:20|43.29|40.65|43.24|40.6|43.29|40.65|43.24|40.6|0
1645813960000|2022-02-25 18:32:40|43.29|40.65|43.29|40.65|43.29|40.65|43.24|40.6|0
1645813970000|2022-02-25 18:32:50|43.34|40.7|43.49|40.85|43.49|40.85|43.34|40.7|0
1645813980000|2022-02-25 18:33:00|43.58|40.94|43.58|40.94|43.61|40.97|43.58|40.94|0
1645813990000|2022-02-25 18:33:10|43.63|40.99|43.58|40.94|43.63|40.99|43.56|40.92|0
1645814000000|2022-02-25 18:33:20|43.56|40.92|43.44|40.8|43.56|40.92|43.44|40.8|0
1645814010000|2022-02-25 18:33:30|43.39|40.75|43.44|40.8|43.44|40.8|43.39|40.75|0
1645814020000|2022-02-25 18:33:40|43.49|40.85|43.34|40.7|43.49|40.85|43.34|40.7|0
1645814030000|2022-02-25 18:33:50|43.29|40.65|43.19|40.55|43.29|40.65|43.19|40.55|0
1645814040000|2022-02-25 18:34:00|43.32|40.68|43.29|40.65|43.34|40.7|43.24|40.6|0
1645814050000|2022-02-25 18:34:10|43.34|40.7|43.54|40.9|43.54|40.9|43.34|40.7|0
1645814060000|2022-02-25 18:34:20|43.58|40.94|43.34|40.7|43.58|40.94|43.34|40.7|0
1645814070000|2022-02-25 18:34:30|43.29|40.65|43.29|40.65|43.29|40.65|43.29|40.65|0
1645814080000|2022-02-25 18:34:40|43.31|40.67|43.29|40.65|43.34|40.7|43.29|40.65|0
1645814090000|2022-02-25 18:34:50|43.27|40.63|43.24|40.6|43.27|40.63|43.24|40.6|0
1645814100000|2022-02-25 18:35:00|43.29|40.65|43.22|40.58|43.29|40.65|43.22|40.58|0
1645814110000|2022-02-25 18:35:10|43.24|40.6|43.29|40.65|43.29|40.65|43.19|40.55|0
1645814120000|2022-02-25 18:35:20|43.19|40.55|43|40.36|43.19|40.55|42.95|40.31|0
1645814130000|2022-02-25 18:35:30|43.05|40.41|43.1|40.46|43.1|40.46|43|40.36|0
1645814140000|2022-02-25 18:35:40|43.05|40.41|43.05|40.41|43.07|40.43|43.05|40.41|0
1645814150000|2022-02-25 18:35:50|42.95|40.31|43|40.36|43|40.36|42.95|40.31|0
1645814160000|2022-02-25 18:36:00|43.02|40.38|43.1|40.46|43.1|40.46|43.02|40.38|0
1645814170000|2022-02-25 18:36:10|42.95|40.31|43|40.36|43|40.36|42.95|40.31|0
1645814180000|2022-02-25 18:36:20|42.95|40.31|42.83|40.19|42.95|40.31|42.81|40.17|0
1645814190000|2022-02-25 18:36:30|42.85|40.21|42.66|40.02|42.85|40.21|42.66|40.02|0
1645814200000|2022-02-25 18:36:40|42.61|39.97|42.52|39.88|42.66|40.02|42.52|39.88|0
1645814210000|2022-02-25 18:36:50|42.47|39.83|42.35|39.71|42.47|39.83|42.35|39.71|0
1645814220000|2022-02-25 18:37:00|42.37|39.73|42.42|39.78|42.42|39.78|42.37|39.73|0
1645814230000|2022-02-25 18:37:10|42.37|39.73|42.49|39.85|42.57|39.93|42.37|39.73|0
1645814240000|2022-02-25 18:37:20|42.47|39.83|42.23|39.59|42.47|39.83|42.23|39.59|0
1645814250000|2022-02-25 18:37:30|42.14|39.5|42.23|39.59|42.25|39.61|42.14|39.5|0
1645814260000|2022-02-25 18:37:40|42.21|39.57|42.18|39.54|42.23|39.59|42.18|39.54|0
1645814270000|2022-02-25 18:37:50|42.04|39.4|41.99|39.35|42.09|39.45|41.99|39.35|0
1645814280000|2022-02-25 18:38:00|41.94|39.3|42.28|39.64|42.28|39.64|41.94|39.3|0
1645814290000|2022-02-25 18:38:10|42.04|39.4|41.99|39.35|42.09|39.45|41.99|39.35|0
1645814300000|2022-02-25 18:38:20|41.9|39.26|41.99|39.35|41.99|39.35|41.9|39.26|0
1645814310000|2022-02-25 18:38:30|42.04|39.4|42.33|39.69|42.33|39.69|41.99|39.35|0
1645814320000|2022-02-25 18:38:40|42.42|39.78|42.28|39.64|42.42|39.78|42.28|39.64|0
1645814330000|2022-02-25 18:38:50|42.23|39.59|42.35|39.71|42.35|39.71|42.18|39.54|0
1645814340000|2022-02-25 18:39:00|42.33|39.69|42.44|39.8|42.44|39.8|42.33|39.69|0
1645814350000|2022-02-25 18:39:10|42.47|39.83|42.42|39.78|42.47|39.83|42.42|39.78|0
1645814360000|2022-02-25 18:39:20|42.47|39.83|42.61|39.97|42.61|39.97|42.47|39.83|0
1645814370000|2022-02-25 18:39:30|42.66|40.02|42.76|40.12|42.76|40.12|42.66|40.02|0
1645814380000|2022-02-25 18:39:40|42.71|40.07|42.73|40.09|42.81|40.17|42.71|40.07|0
1645814390000|2022-02-25 18:39:50|42.71|40.07|42.95|40.31|42.95|40.31|42.71|40.07|0
1645814400000|2022-02-25 18:40:00|43.1|40.46|43.14|40.5|43.14|40.5|43|40.36|0
1645814410000|2022-02-25 18:40:10|43.1|40.46|43.26|40.62|43.29|40.65|43.1|40.46|0
1645814420000|2022-02-25 18:40:20|43.29|40.65|43.34|40.7|43.36|40.72|43.29|40.65|0
1645814430000|2022-02-25 18:40:30|43.36|40.72|43.41|40.77|43.41|40.77|43.34|40.7|0
1645814440000|2022-02-25 18:40:40|43.39|40.75|43.39|40.75|43.39|40.75|43.39|40.75|0
1645814450000|2022-02-25 18:40:50|43.44|40.8|43.58|40.94|43.58|40.94|43.44|40.8|0
1645814460000|2022-02-25 18:41:00|43.51|40.87|43.51|40.87|43.51|40.87|43.39|40.75|0
1645814470000|2022-02-25 18:41:10|43.53|40.89|43.29|40.65|43.53|40.89|43.29|40.65|0
1645814480000|2022-02-25 18:41:20|43.31|40.67|43.39|40.75|43.46|40.82|43.31|40.67|0
1645814490000|2022-02-25 18:41:30|43.44|40.8|43.48|40.84|43.48|40.84|43.39|40.75|0
1645814500000|2022-02-25 18:41:40|43.53|40.89|43.48|40.84|43.53|40.89|43.48|40.84|0
1645814510000|2022-02-25 18:41:50|43.44|40.8|43.53|40.89|43.53|40.89|43.44|40.8|0
1645814520000|2022-02-25 18:42:00|43.58|40.94|43.83|41.19|43.83|41.19|43.58|40.94|0
1645814530000|2022-02-25 18:42:10|43.88|41.24|43.97|41.33|43.97|41.33|43.88|41.24|0
1645814540000|2022-02-25 18:42:20|44.02|41.38|44.05|41.41|44.22|41.58|44.02|41.38|0
1645814550000|2022-02-25 18:42:30|44.07|41.43|44.02|41.38|44.07|41.43|44.02|41.38|0
1645814560000|2022-02-25 18:42:40|43.97|41.33|44.02|41.38|44.02|41.38|43.97|41.33|0
1645814570000|2022-02-25 18:42:50|44.05|41.41|44.07|41.43|44.07|41.43|44.02|41.38|0
1645814580000|2022-02-25 18:43:00|44.02|41.38|44.12|41.48|44.12|41.48|44.02|41.38|0
1645814590000|2022-02-25 18:43:10|44.22|41.58|44.37|41.73|44.42|41.78|44.22|41.58|0
1645814600000|2022-02-25 18:43:20|44.52|41.88|44.52|41.88|44.62|41.98|44.52|41.88|0
1645814610000|2022-02-25 18:43:30|44.47|41.83|44.47|41.83|44.47|41.83|44.47|41.83|0
1645814620000|2022-02-25 18:43:40|44.49|41.85|44.52|41.88|44.52|41.88|44.49|41.85|0
1645814630000|2022-02-25 18:43:50|44.37|41.73|44.32|41.68|44.47|41.83|44.32|41.68|0
1645814640000|2022-02-25 18:44:00|44.27|41.63|44.47|41.83|44.47|41.83|44.27|41.63|0
1645814650000|2022-02-25 18:44:10|44.42|41.78|44.57|41.93|44.57|41.93|44.42|41.78|0
1645814660000|2022-02-25 18:44:20|44.67|42.03|44.57|41.93|44.67|42.03|44.57|41.93|0
1645814670000|2022-02-25 18:44:30|44.52|41.88|44.42|41.78|44.52|41.88|44.37|41.73|0
1645814680000|2022-02-25 18:44:40|44.37|41.73|44.34|41.7|44.44|41.8|44.34|41.7|0
1645814690000|2022-02-25 18:44:50|44.37|41.73|44.57|41.93|44.57|41.93|44.37|41.73|0
1645814700000|2022-02-25 18:45:00|44.52|41.88|44.57|41.93|44.57|41.93|44.52|41.88|0
1645814710000|2022-02-25 18:45:10|44.47|41.83|44.42|41.78|44.47|41.83|44.42|41.78|0
1645814720000|2022-02-25 18:45:20|44.37|41.73|44.32|41.68|44.37|41.73|44.32|41.68|0
1645814730000|2022-02-25 18:45:30|44.47|41.83|44.47|41.83|44.47|41.83|44.47|41.83|0
1645814740000|2022-02-25 18:45:40|44.42|41.78|44.47|41.83|44.47|41.83|44.32|41.68|0
1645814750000|2022-02-25 18:45:50|44.52|41.88|44.54|41.9|44.57|41.93|44.52|41.88|0
1645814760000|2022-02-25 18:46:00|44.47|41.83|44.57|41.93|44.57|41.93|44.44|41.8|0
1645814770000|2022-02-25 18:46:10|44.77|42.13|44.74|42.1|44.77|42.13|44.67|42.03|0
1645814780000|2022-02-25 18:46:20|44.72|42.08|44.62|41.98|44.82|42.18|44.62|41.98|0
1645814790000|2022-02-25 18:46:30|44.44|41.8|44.52|41.88|44.52|41.88|44.44|41.8|0
1645814800000|2022-02-25 18:46:40|44.47|41.83|44.42|41.78|44.57|41.93|44.42|41.78|0
1645814810000|2022-02-25 18:46:50|44.52|41.88|44.47|41.83|44.57|41.93|44.47|41.83|0
1645814820000|2022-02-25 18:47:00|44.57|41.93|44.57|41.93|44.57|41.93|44.47|41.83|0
1645814830000|2022-02-25 18:47:10|44.32|41.68|44.12|41.48|44.42|41.78|44.12|41.48|0
1645814840000|2022-02-25 18:47:20|44.17|41.53|44.12|41.48|44.17|41.53|44.07|41.43|0
1645814850000|2022-02-25 18:47:30|44.17|41.53|44.07|41.43|44.17|41.53|44.07|41.43|0
1645814860000|2022-02-25 18:47:40|44.27|41.63|44.14|41.5|44.27|41.63|44.14|41.5|0
1645814870000|2022-02-25 18:47:50|44.09|41.45|44.12|41.48|44.14|41.5|44.09|41.45|0
1645814880000|2022-02-25 18:48:00|44.07|41.43|43.97|41.33|44.12|41.48|43.97|41.33|0
1645814890000|2022-02-25 18:48:10|44.02|41.38|43.97|41.33|44.09|41.45|43.97|41.33|0
1645814900000|2022-02-25 18:48:20|43.95|41.31|44.12|41.48|44.12|41.48|43.95|41.31|0
1645814910000|2022-02-25 18:48:30|44.07|41.43|44.02|41.38|44.12|41.48|44.02|41.38|0
1645814920000|2022-02-25 18:48:40|44.04|41.4|43.87|41.23|44.04|41.4|43.87|41.23|0
1645814930000|2022-02-25 18:48:50|43.92|41.28|43.97|41.33|43.97|41.33|43.82|41.18|0
1645814940000|2022-02-25 18:49:00|44.07|41.43|44.27|41.63|44.27|41.63|44.07|41.43|0
1645814950000|2022-02-25 18:49:10|44.22|41.58|44.22|41.58|44.32|41.68|44.22|41.58|0
1645814960000|2022-02-25 18:49:20|44.17|41.53|44.27|41.63|44.27|41.63|44.07|41.43|0
1645814970000|2022-02-25 18:49:30|44.24|41.6|44.22|41.58|44.24|41.6|44.22|41.58|0
1645814980000|2022-02-25 18:49:40|44.37|41.73|44.42|41.78|44.47|41.83|44.37|41.73|0
1645814990000|2022-02-25 18:49:50|44.47|41.83|44.52|41.88|44.52|41.88|44.47|41.83|0
1645815000000|2022-02-25 18:50:00|44.47|41.83|44.57|41.93|44.57|41.93|44.47|41.83|0
1645815010000|2022-02-25 18:50:10|44.52|41.88|44.59|41.95|44.62|41.98|44.52|41.88|0
1645815020000|2022-02-25 18:50:20|44.66|42.02|44.66|42.02|44.66|42.02|44.57|41.93|0
1645815030000|2022-02-25 18:50:30|44.57|41.93|44.59|41.95|44.59|41.95|44.57|41.93|0
1645815040000|2022-02-25 18:50:40|44.57|41.93|44.61|41.97|44.66|42.02|44.57|41.93|0
1645815050000|2022-02-25 18:50:50|44.66|42.02|44.66|42.02|44.69|42.05|44.61|41.97|0
1645815060000|2022-02-25 18:51:00|44.71|42.07|44.37|41.73|44.71|42.07|44.37|41.73|0
1645815070000|2022-02-25 18:51:10|44.32|41.68|44.52|41.88|44.52|41.88|44.32|41.68|0
1645815080000|2022-02-25 18:51:20|44.56|41.92|44.66|42.02|44.76|42.12|44.56|41.92|0
1645815090000|2022-02-25 18:51:30|44.81|42.17|44.81|42.17|44.81|42.17|44.74|42.1|0
1645815100000|2022-02-25 18:51:40|44.76|42.12|44.51|41.87|44.76|42.12|44.51|41.87|0
1645815110000|2022-02-25 18:51:50|44.71|42.07|44.61|41.97|44.76|42.12|44.56|41.92|0
1645815120000|2022-02-25 18:52:00|44.66|42.02|44.54|41.9|44.69|42.05|44.51|41.87|0
1645815130000|2022-02-25 18:52:10|44.51|41.87|44.47|41.83|44.54|41.9|44.42|41.78|0
1645815140000|2022-02-25 18:52:20|44.49|41.85|44.51|41.87|44.56|41.92|44.49|41.85|0
1645815150000|2022-02-25 18:52:30|44.54|41.9|44.61|41.97|44.61|41.97|44.54|41.9|0
1645815160000|2022-02-25 18:52:40|44.66|42.02|44.69|42.05|44.71|42.07|44.61|41.97|0
1645815170000|2022-02-25 18:52:50|44.51|41.87|44.56|41.92|44.61|41.97|44.51|41.87|0
1645815180000|2022-02-25 18:53:00|44.51|41.87|44.42|41.78|44.51|41.87|44.42|41.78|0
1645815190000|2022-02-25 18:53:10|44.51|41.87|44.51|41.87|44.51|41.87|44.46|41.82|0
1645815200000|2022-02-25 18:53:20|44.46|41.82|44.56|41.92|44.56|41.92|44.46|41.82|0
1645815210000|2022-02-25 18:53:30|44.61|41.97|44.56|41.92|44.61|41.97|44.56|41.92|0
1645815220000|2022-02-25 18:53:40|44.61|41.97|44.71|42.07|44.71|42.07|44.61|41.97|0
1645815230000|2022-02-25 18:53:50|44.66|42.02|44.71|42.07|44.71|42.07|44.66|42.02|0
1645815240000|2022-02-25 18:54:00|44.66|42.02|44.51|41.87|44.66|42.02|44.51|41.87|0
1645815250000|2022-02-25 18:54:10|44.41|41.77|44.27|41.63|44.41|41.77|44.27|41.63|0
1645815260000|2022-02-25 18:54:20|44.32|41.68|44.32|41.68|44.32|41.68|44.27|41.63|0
1645815270000|2022-02-25 18:54:30|44.51|41.87|44.22|41.58|44.51|41.87|44.22|41.58|0
1645815280000|2022-02-25 18:54:40|44.07|41.43|44.36|41.72|44.36|41.72|44.07|41.43|0
1645815290000|2022-02-25 18:54:50|44.32|41.68|43.92|41.28|44.32|41.68|43.92|41.28|0
1645815300000|2022-02-25 18:55:00|43.77|41.13|43.31|40.67|43.77|41.13|43.31|40.67|0
1645815310000|2022-02-25 18:55:10|43.07|40.43|42.37|39.73|43.07|40.43|42.37|39.73|0
1645815320000|2022-02-25 18:55:20|42.51|39.87|42.9|40.26|42.9|40.26|42.51|39.87|0
1645815330000|2022-02-25 18:55:30|42.8|40.16|42.37|39.73|42.8|40.16|42.37|39.73|0
1645815340000|2022-02-25 18:55:40|42.22|39.58|42.03|39.39|42.22|39.58|41.99|39.35|0
1645815350000|2022-02-25 18:55:50|42.08|39.44|42.06|39.42|42.08|39.44|42.03|39.39|0
1645815360000|2022-02-25 18:56:00|42.03|39.39|42.56|39.92|42.56|39.92|42.03|39.39|0
1645815370000|2022-02-25 18:56:10|42.7|40.06|42.56|39.92|42.7|40.06|42.27|39.63|0
1645815380000|2022-02-25 18:56:20|42.61|39.97|42.03|39.39|42.61|39.97|42.03|39.39|0
1645815390000|2022-02-25 18:56:30|42.13|39.49|41.99|39.35|42.13|39.49|41.94|39.3|0
1645815400000|2022-02-25 18:56:40|41.96|39.32|42.03|39.39|42.03|39.39|41.94|39.3|0
1645815410000|2022-02-25 18:56:50|42.08|39.44|42.32|39.68|42.32|39.68|42.08|39.44|0
1645815420000|2022-02-25 18:57:00|42.37|39.73|42.9|40.26|42.9|40.26|42.37|39.73|0
1645815430000|2022-02-25 18:57:10|42.66|40.02|42.75|40.11|42.8|40.16|42.65|40.01|0
1645815440000|2022-02-25 18:57:20|42.46|39.82|42.41|39.77|42.65|40.01|42.32|39.68|0
1645815450000|2022-02-25 18:57:30|42.46|39.82|42.51|39.87|42.51|39.87|42.37|39.73|0
1645815460000|2022-02-25 18:57:40|42.34|39.7|42.13|39.49|42.34|39.7|42.08|39.44|0
1645815470000|2022-02-25 18:57:50|41.99|39.35|42.03|39.39|42.03|39.39|41.99|39.35|0
1645815480000|2022-02-25 18:58:00|41.99|39.35|42.41|39.77|42.41|39.77|41.94|39.3|0
1645815490000|2022-02-25 18:58:10|42.27|39.63|42.37|39.73|42.37|39.73|42.18|39.54|0
1645815500000|2022-02-25 18:58:20|42.22|39.58|42.37|39.73|42.37|39.73|42.22|39.58|0
1645815510000|2022-02-25 18:58:30|42.56|39.92|42.37|39.73|42.56|39.92|42.37|39.73|0
1645815520000|2022-02-25 18:58:40|42.32|39.68|42.44|39.8|42.56|39.92|42.32|39.68|0
1645815530000|2022-02-25 18:58:50|42.41|39.77|42.29|39.65|42.41|39.77|42.29|39.65|0
1645815540000|2022-02-25 18:59:00|42.41|39.77|42.51|39.87|42.51|39.87|42.41|39.77|0
1645815550000|2022-02-25 18:59:10|42.61|39.97|42.75|40.11|42.75|40.11|42.61|39.97|0
1645815560000|2022-02-25 18:59:20|42.8|40.16|42.8|40.16|42.8|40.16|42.8|40.16|0
1645815570000|2022-02-25 18:59:30|42.85|40.21|42.99|40.35|43.19|40.55|42.85|40.21|0
1645815580000|2022-02-25 18:59:40|43.14|40.5|43.09|40.45|43.14|40.5|42.99|40.35|0
1645815590000|2022-02-25 18:59:50|42.8|40.16|42.7|40.06|42.8|40.16|42.7|40.06|0
1645815600000|2022-02-25 19:00:00|42.8|40.16|42.32|39.68|42.8|40.16|42.32|39.68|0
1645815610000|2022-02-25 19:00:10|42.27|39.63|42.03|39.39|42.27|39.63|41.98|39.34|0
1645815620000|2022-02-25 19:00:20|41.56|38.92|41.94|39.3|41.98|39.34|41.56|38.92|0
1645815630000|2022-02-25 19:00:30|41.84|39.2|41.75|39.11|41.84|39.2|41.65|39.01|0
1645815640000|2022-02-25 19:00:40|41.79|39.15|41.84|39.2|41.84|39.2|41.7|39.06|0
1645815650000|2022-02-25 19:00:50|41.89|39.25|42.37|39.73|42.37|39.73|41.89|39.25|0
1645815660000|2022-02-25 19:01:00|42.34|39.7|42.41|39.77|42.58|39.94|42.34|39.7|0
1645815670000|2022-02-25 19:01:10|42.46|39.82|42.51|39.87|42.53|39.89|42.46|39.82|0
1645815680000|2022-02-25 19:01:20|42.34|39.7|42.56|39.92|42.56|39.92|42.32|39.68|0
1645815690000|2022-02-25 19:01:30|42.8|40.16|42.8|40.16|42.87|40.23|42.8|40.16|0
1645815700000|2022-02-25 19:01:40|42.82|40.18|42.92|40.28|42.92|40.28|42.77|40.13|0
1645815710000|2022-02-25 19:01:50|42.8|40.16|42.65|40.01|42.8|40.16|42.61|39.97|0
1645815720000|2022-02-25 19:02:00|42.85|40.21|43.09|40.45|43.21|40.57|42.85|40.21|0
1645815730000|2022-02-25 19:02:10|42.99|40.35|42.75|40.11|42.99|40.35|42.75|40.11|0
1645815740000|2022-02-25 19:02:20|42.7|40.06|43.04|40.4|43.04|40.4|42.7|40.06|0
1645815750000|2022-02-25 19:02:30|42.92|40.28|42.99|40.35|43.01|40.37|42.92|40.28|0
1645815760000|2022-02-25 19:02:40|43.09|40.45|43.04|40.4|43.18|40.54|43.04|40.4|0
1645815770000|2022-02-25 19:02:50|43.11|40.47|43.09|40.45|43.11|40.47|43.09|40.45|0
1645815780000|2022-02-25 19:03:00|43.23|40.59|42.87|40.23|43.23|40.59|42.87|40.23|0
1645815790000|2022-02-25 19:03:10|42.89|40.25|42.97|40.33|43.18|40.54|42.89|40.25|0
1645815800000|2022-02-25 19:03:20|42.99|40.35|42.99|40.35|42.99|40.35|42.8|40.16|0
1645815810000|2022-02-25 19:03:30|43.23|40.59|43.09|40.45|43.23|40.59|43.09|40.45|0
1645815820000|2022-02-25 19:03:40|43.18|40.54|43.38|40.74|43.38|40.74|43.18|40.54|0
1645815830000|2022-02-25 19:03:50|43.33|40.69|43.35|40.71|43.35|40.71|43.33|40.69|0
1645815840000|2022-02-25 19:04:00|43.38|40.74|44.07|41.43|44.07|41.43|43.38|40.74|0
1645815850000|2022-02-25 19:04:10|44.02|41.38|43.84|41.2|44.11|41.47|43.84|41.2|0
1645815860000|2022-02-25 19:04:20|43.65|41.01|43.87|41.23|43.87|41.23|43.52|40.88|0
1645815870000|2022-02-25 19:04:30|43.74|41.1|43.67|41.03|43.77|41.13|43.67|41.03|0
1645815880000|2022-02-25 19:04:40|43.62|40.98|43.52|40.88|43.67|41.03|43.52|40.88|0
1645815890000|2022-02-25 19:04:50|43.57|40.93|43.67|41.03|43.67|41.03|43.57|40.93|0
1645815900000|2022-02-25 19:05:00|43.57|40.93|43.38|40.74|43.57|40.93|43.38|40.74|0
1645815910000|2022-02-25 19:05:10|43.43|40.79|43.62|40.98|43.62|40.98|43.43|40.79|0
1645815920000|2022-02-25 19:05:20|43.38|40.74|43.52|40.88|43.52|40.88|43.38|40.74|0
1645815930000|2022-02-25 19:05:30|43.45|40.81|43.57|40.93|43.57|40.93|43.45|40.81|0
1645815940000|2022-02-25 19:05:40|43.52|40.88|43.48|40.84|43.52|40.88|43.48|40.84|0
1645815950000|2022-02-25 19:05:50|43.38|40.74|43.18|40.54|43.38|40.74|43.18|40.54|0
1645815960000|2022-02-25 19:06:00|43.28|40.64|42.75|40.11|43.28|40.64|42.75|40.11|0
1645815970000|2022-02-25 19:06:10|42.84|40.2|42.84|40.2|42.84|40.2|42.8|40.16|0
1645815980000|2022-02-25 19:06:20|42.6|39.96|42.51|39.87|42.6|39.96|42.51|39.87|0
1645815990000|2022-02-25 19:06:30|42.53|39.89|42.8|40.16|42.8|40.16|42.36|39.72|0
1645816000000|2022-02-25 19:06:40|42.92|40.28|42.84|40.2|42.94|40.3|42.84|40.2|0
1645816010000|2022-02-25 19:06:50|42.8|40.16|42.56|39.92|42.8|40.16|42.56|39.92|0
1645816020000|2022-02-25 19:07:00|42.36|39.72|42.46|39.82|42.6|39.96|42.36|39.72|0
1645816030000|2022-02-25 19:07:10|42.51|39.87|42.36|39.72|42.56|39.92|42.36|39.72|0
1645816040000|2022-02-25 19:07:20|42.41|39.77|42.7|40.06|42.7|40.06|42.39|39.75|0
1645816050000|2022-02-25 19:07:30|42.8|40.16|42.75|40.11|42.84|40.2|42.75|40.11|0
1645816060000|2022-02-25 19:07:40|42.6|39.96|42.39|39.75|42.6|39.96|42.39|39.75|0
1645816070000|2022-02-25 19:07:50|42.34|39.7|42.24|39.6|42.41|39.77|42.24|39.6|0
1645816080000|2022-02-25 19:08:00|42.34|39.7|42.32|39.68|42.34|39.7|42.22|39.58|0
1645816090000|2022-02-25 19:08:10|42.27|39.63|42.12|39.48|42.27|39.63|42.08|39.44|0
1645816100000|2022-02-25 19:08:20|42.15|39.51|42.22|39.58|42.22|39.58|42.1|39.46|0
1645816110000|2022-02-25 19:08:30|42.12|39.48|42.22|39.58|42.22|39.58|42.12|39.48|0
1645816120000|2022-02-25 19:08:40|42.27|39.63|42.43|39.79|42.48|39.84|42.24|39.6|0
1645816130000|2022-02-25 19:08:50|42.46|39.82|42.46|39.82|42.6|39.96|42.46|39.82|0
1645816140000|2022-02-25 19:09:00|42.32|39.68|42.36|39.72|42.36|39.72|42.22|39.58|0
1645816150000|2022-02-25 19:09:10|42.32|39.68|41.98|39.34|42.32|39.68|41.98|39.34|0
1645816160000|2022-02-25 19:09:20|42.03|39.39|42.12|39.48|42.17|39.53|42.03|39.39|0
1645816170000|2022-02-25 19:09:30|42.22|39.58|42.29|39.65|42.29|39.65|42.22|39.58|0
1645816180000|2022-02-25 19:09:40|42.22|39.58|42.19|39.55|42.22|39.58|42.17|39.53|0
1645816190000|2022-02-25 19:09:50|42.03|39.39|42.17|39.53|42.17|39.53|42.03|39.39|0
1645816200000|2022-02-25 19:10:00|42.27|39.63|42.46|39.82|42.46|39.82|42.27|39.63|0
1645816210000|2022-02-25 19:10:10|42.05|39.41|41.74|39.1|42.05|39.41|41.74|39.1|0
1645816220000|2022-02-25 19:10:20|41.77|39.13|41.84|39.2|41.84|39.2|41.7|39.06|0
1645816230000|2022-02-25 19:10:30|41.81|39.17|41.67|39.03|41.81|39.17|41.6|38.96|0
1645816240000|2022-02-25 19:10:40|41.6|38.96|41.72|39.08|41.72|39.08|41.6|38.96|0
1645816250000|2022-02-25 19:10:50|41.65|39.01|41.44|38.8|41.65|39.01|41.44|38.8|0
1645816260000|2022-02-25 19:11:00|41.65|39.01|41.27|38.63|41.7|39.06|41.27|38.63|0
1645816270000|2022-02-25 19:11:10|41.23|38.59|41.23|38.59|41.32|38.68|41.23|38.59|0
1645816280000|2022-02-25 19:11:20|41.13|38.49|41.18|38.54|41.18|38.54|41.13|38.49|0
1645816290000|2022-02-25 19:11:30|41.23|38.59|41.41|38.77|41.44|38.8|41.23|38.59|0
1645816300000|2022-02-25 19:11:40|41.37|38.73|41.51|38.87|41.51|38.87|41.32|38.68|0
1645816310000|2022-02-25 19:11:50|41.41|38.77|41.3|38.66|41.41|38.77|41.27|38.63|0
1645816320000|2022-02-25 19:12:00|41.37|38.73|41.6|38.96|41.65|39.01|41.37|38.73|0
1645816330000|2022-02-25 19:12:10|41.7|39.06|41.74|39.1|41.74|39.1|41.7|39.06|0
1645816340000|2022-02-25 19:12:20|41.89|39.25|41.74|39.1|41.89|39.25|41.74|39.1|0
1645816350000|2022-02-25 19:12:30|41.79|39.15|41.89|39.25|41.89|39.25|41.79|39.15|0
1645816360000|2022-02-25 19:12:40|41.79|39.15|41.62|38.98|41.79|39.15|41.62|38.98|0
1645816370000|2022-02-25 19:12:50|41.86|39.22|42.12|39.48|42.12|39.48|41.86|39.22|0
1645816380000|2022-02-25 19:13:00|42.08|39.44|42.36|39.72|42.36|39.72|42.08|39.44|0
1645816390000|2022-02-25 19:13:10|42.27|39.63|42.55|39.91|42.55|39.91|42.27|39.63|0
1645816400000|2022-02-25 19:13:20|42.48|39.84|42.41|39.77|42.48|39.84|42.41|39.77|0
1645816410000|2022-02-25 19:13:30|42.51|39.87|42.41|39.77|42.51|39.87|42.36|39.72|0
1645816420000|2022-02-25 19:13:40|42.34|39.7|42.31|39.67|42.46|39.82|42.31|39.67|0
1645816430000|2022-02-25 19:13:50|42.17|39.53|42.12|39.48|42.17|39.53|42.12|39.48|0
1645816440000|2022-02-25 19:14:00|42.17|39.53|41.98|39.34|42.17|39.53|41.89|39.25|0
1645816450000|2022-02-25 19:14:10|41.81|39.17|41.84|39.2|41.91|39.27|41.81|39.17|0
1645816460000|2022-02-25 19:14:20|41.79|39.15|41.91|39.27|41.91|39.27|41.79|39.15|0
1645816470000|2022-02-25 19:14:30|41.98|39.34|41.79|39.15|41.98|39.34|41.74|39.1|0
1645816480000|2022-02-25 19:14:40|41.81|39.17|41.93|39.29|41.93|39.29|41.79|39.15|0
1645816490000|2022-02-25 19:14:50|41.98|39.34|41.98|39.34|41.98|39.34|41.98|39.34|0
1645816500000|2022-02-25 19:15:00|42.1|39.46|42.36|39.72|42.36|39.72|42.1|39.46|0
1645816510000|2022-02-25 19:15:10|42.55|39.91|42.36|39.72|42.55|39.91|42.31|39.67|0
1645816520000|2022-02-25 19:15:20|42.1|39.46|42.03|39.39|42.15|39.51|42.03|39.39|0
1645816530000|2022-02-25 19:15:30|42.07|39.43|42.03|39.39|42.07|39.43|42|39.36|0
1645816540000|2022-02-25 19:15:40|42.07|39.43|42.36|39.72|42.36|39.72|42.07|39.43|0
1645816550000|2022-02-25 19:15:50|42.41|39.77|42.5|39.86|42.5|39.86|42.36|39.72|0
1645816560000|2022-02-25 19:16:00|42.55|39.91|42.12|39.48|42.55|39.91|42.12|39.48|0
1645816570000|2022-02-25 19:16:10|42.17|39.53|42.22|39.58|42.22|39.58|42.12|39.48|0
1645816580000|2022-02-25 19:16:20|42.36|39.72|42.48|39.84|42.48|39.84|42.31|39.67|0
1645816590000|2022-02-25 19:16:30|42.26|39.62|42.26|39.62|42.31|39.67|42.26|39.62|0
1645816600000|2022-02-25 19:16:40|42.22|39.58|42.26|39.62|42.26|39.62|42.22|39.58|0
1645816610000|2022-02-25 19:16:50|42.36|39.72|42.41|39.77|42.41|39.77|42.31|39.67|0
1645816620000|2022-02-25 19:17:00|42.55|39.91|42.14|39.5|42.55|39.91|42.14|39.5|0
1645816630000|2022-02-25 19:17:10|42.07|39.43|42.22|39.58|42.22|39.58|42.07|39.43|0
1645816640000|2022-02-25 19:17:20|42.36|39.72|42.26|39.62|42.36|39.72|42.26|39.62|0
1645816650000|2022-02-25 19:17:30|42.31|39.67|42.26|39.62|42.31|39.67|42.17|39.53|0
1645816660000|2022-02-25 19:17:40|42.31|39.67|42.31|39.67|42.41|39.77|42.31|39.67|0
1645816670000|2022-02-25 19:17:50|42.41|39.77|42.22|39.58|42.41|39.77|42.22|39.58|0
1645816680000|2022-02-25 19:18:00|42.24|39.6|42.41|39.77|42.46|39.82|42.24|39.6|0
1645816690000|2022-02-25 19:18:10|42.29|39.65|42.22|39.58|42.29|39.65|42.12|39.48|0
1645816700000|2022-02-25 19:18:20|42.07|39.43|42.12|39.48|42.12|39.48|42.03|39.39|0
1645816710000|2022-02-25 19:18:30|42.07|39.43|42.12|39.48|42.12|39.48|42.03|39.39|0
1645816720000|2022-02-25 19:18:40|42.17|39.53|42.03|39.39|42.24|39.6|42.03|39.39|0
1645816730000|2022-02-25 19:18:50|42.07|39.43|42.31|39.67|42.31|39.67|42.07|39.43|0
1645816740000|2022-02-25 19:19:00|42.38|39.74|42.22|39.58|42.38|39.74|42.17|39.53|0
1645816750000|2022-02-25 19:19:10|42.31|39.67|42.36|39.72|42.41|39.77|42.31|39.67|0
1645816760000|2022-02-25 19:19:20|42.19|39.55|42.31|39.67|42.31|39.67|42.19|39.55|0
1645816770000|2022-02-25 19:19:30|42.29|39.65|42.19|39.55|42.36|39.72|42.19|39.55|0
1645816780000|2022-02-25 19:19:40|42.12|39.48|42.1|39.46|42.22|39.58|42.1|39.46|0
1645816790000|2022-02-25 19:19:50|42.07|39.43|42.12|39.48|42.12|39.48|42.07|39.43|0
1645816800000|2022-02-25 19:20:00|41.95|39.31|42.22|39.58|42.22|39.58|41.95|39.31|0
1645816810000|2022-02-25 19:20:10|42.29|39.65|42.79|40.15|42.79|40.15|42.29|39.65|0
1645816820000|2022-02-25 19:20:20|42.74|40.1|42.84|40.2|42.89|40.25|42.74|40.1|0
1645816830000|2022-02-25 19:20:30|42.94|40.3|42.94|40.3|42.94|40.3|42.84|40.2|0
1645816840000|2022-02-25 19:20:40|42.98|40.34|42.96|40.32|43.08|40.44|42.96|40.32|0
1645816850000|2022-02-25 19:20:50|42.89|40.25|42.84|40.2|42.98|40.34|42.79|40.15|0
1645816860000|2022-02-25 19:21:00|42.79|40.15|43.01|40.37|43.01|40.37|42.79|40.15|0
1645816870000|2022-02-25 19:21:10|42.94|40.3|42.65|40.01|42.94|40.3|42.65|40.01|0
1645816880000|2022-02-25 19:21:20|42.69|40.05|42.94|40.3|42.94|40.3|42.69|40.05|0
1645816890000|2022-02-25 19:21:30|42.98|40.34|42.96|40.32|42.98|40.34|42.94|40.3|0
1645816900000|2022-02-25 19:21:40|42.84|40.2|43.23|40.59|43.23|40.59|42.84|40.2|0
1645816910000|2022-02-25 19:21:50|43.18|40.54|43.13|40.49|43.23|40.59|43.13|40.49|0
1645816920000|2022-02-25 19:22:00|43.18|40.54|43.15|40.51|43.18|40.54|43.15|40.51|0
1645816930000|2022-02-25 19:22:10|43.03|40.39|43.13|40.49|43.13|40.49|42.94|40.3|0
1645816940000|2022-02-25 19:22:20|43.18|40.54|43.03|40.39|43.18|40.54|43.03|40.39|0
1645816950000|2022-02-25 19:22:30|43.13|40.49|43.23|40.59|43.23|40.59|43.08|40.44|0
1645816960000|2022-02-25 19:22:40|43.08|40.44|43.08|40.44|43.2|40.56|43.06|40.42|0
1645816970000|2022-02-25 19:22:50|43.1|40.46|43.1|40.46|43.1|40.46|43.1|40.46|0
1645816980000|2022-02-25 19:23:00|43.13|40.49|43.03|40.39|43.13|40.49|43.03|40.39|0
1645816990000|2022-02-25 19:23:10|42.98|40.34|43.18|40.54|43.18|40.54|42.98|40.34|0
1645817000000|2022-02-25 19:23:20|43.23|40.59|43.23|40.59|43.25|40.61|43.23|40.59|0
1645817010000|2022-02-25 19:23:30|43.37|40.73|43.71|41.07|43.74|41.1|43.37|40.73|0
1645817020000|2022-02-25 19:23:40|43.57|40.93|43.71|41.07|43.71|41.07|43.57|40.93|0
1645817030000|2022-02-25 19:23:50|43.66|41.02|43.66|41.02|43.66|41.02|43.66|41.02|0
1645817040000|2022-02-25 19:24:00|43.81|41.17|43.76|41.12|43.81|41.17|43.71|41.07|0
1645817050000|2022-02-25 19:24:10|43.81|41.17|43.71|41.07|43.81|41.17|43.71|41.07|0
1645817060000|2022-02-25 19:24:20|43.76|41.12|43.81|41.17|43.81|41.17|43.76|41.12|0
1645817070000|2022-02-25 19:24:30|43.91|41.27|43.91|41.27|43.93|41.29|43.91|41.27|0
1645817080000|2022-02-25 19:24:40|43.88|41.24|44.01|41.37|44.01|41.37|43.88|41.24|0
1645817090000|2022-02-25 19:24:50|43.96|41.32|44.01|41.37|44.08|41.44|43.96|41.32|0
1645817100000|2022-02-25 19:25:00|43.91|41.27|43.66|41.02|43.91|41.27|43.66|41.02|0
1645817110000|2022-02-25 19:25:10|43.57|40.93|43.81|41.17|43.91|41.27|43.57|40.93|0
1645817120000|2022-02-25 19:25:20|43.86|41.22|44.16|41.52|44.21|41.57|43.86|41.22|0
1645817130000|2022-02-25 19:25:30|44.11|41.47|44.11|41.47|44.16|41.52|44.06|41.42|0
1645817140000|2022-02-25 19:25:40|44.06|41.42|44.01|41.37|44.06|41.42|43.98|41.34|0
1645817150000|2022-02-25 19:25:50|43.93|41.29|43.86|41.22|43.93|41.29|43.86|41.22|0
1645817160000|2022-02-25 19:26:00|43.93|41.29|43.79|41.15|43.93|41.29|43.76|41.12|0
1645817170000|2022-02-25 19:26:10|43.52|40.88|43.42|40.78|43.52|40.88|43.32|40.68|0
1645817180000|2022-02-25 19:26:20|43.52|40.88|43.47|40.83|43.57|40.93|43.47|40.83|0
1645817190000|2022-02-25 19:26:30|43.35|40.71|43.47|40.83|43.47|40.83|43.35|40.71|0
1645817200000|2022-02-25 19:26:40|43.32|40.68|43.61|40.97|43.61|40.97|43.32|40.68|0
1645817210000|2022-02-25 19:26:50|43.71|41.07|43.61|40.97|43.71|41.07|43.61|40.97|0
1645817220000|2022-02-25 19:27:00|43.52|40.88|43.52|40.88|43.52|40.88|43.42|40.78|0
1645817230000|2022-02-25 19:27:10|43.59|40.95|43.69|41.05|43.69|41.05|43.59|40.95|0
1645817240000|2022-02-25 19:27:20|43.61|40.97|43.86|41.22|43.86|41.22|43.61|40.97|0
1645817250000|2022-02-25 19:27:30|43.69|41.05|43.71|41.07|43.81|41.17|43.69|41.05|0
1645817260000|2022-02-25 19:27:40|43.76|41.12|43.81|41.17|43.81|41.17|43.76|41.12|0
1645817270000|2022-02-25 19:27:50|43.66|41.02|43.69|41.05|43.76|41.12|43.66|41.02|0
1645817280000|2022-02-25 19:28:00|43.96|41.32|43.91|41.27|44.03|41.39|43.91|41.27|0
1645817290000|2022-02-25 19:28:10|43.96|41.32|44.11|41.47|44.11|41.47|43.93|41.29|0
1645817300000|2022-02-25 19:28:20|44.16|41.52|44.06|41.42|44.16|41.52|44.06|41.42|0
1645817310000|2022-02-25 19:28:30|44.13|41.49|43.83|41.19|44.13|41.49|43.83|41.19|0
1645817320000|2022-02-25 19:28:40|43.91|41.27|43.81|41.17|43.91|41.27|43.81|41.17|0
1645817330000|2022-02-25 19:28:50|43.76|41.12|43.76|41.12|43.81|41.17|43.76|41.12|0
1645817340000|2022-02-25 19:29:00|43.81|41.17|43.81|41.17|43.81|41.17|43.61|40.97|0
1645817350000|2022-02-25 19:29:10|43.71|41.07|43.71|41.07|43.88|41.24|43.71|41.07|0
1645817360000|2022-02-25 19:29:20|43.81|41.17|43.76|41.12|43.83|41.19|43.76|41.12|0
1645817370000|2022-02-25 19:29:30|43.81|41.17|43.76|41.12|43.81|41.17|43.76|41.12|0
1645817380000|2022-02-25 19:29:40|43.66|41.02|43.57|40.93|43.66|41.02|43.52|40.88|0
1645817390000|2022-02-25 19:29:50|43.47|40.83|43.56|40.92|43.56|40.92|43.47|40.83|0
1645817400000|2022-02-25 19:30:00|43.66|41.02|43.96|41.32|43.96|41.32|43.66|41.02|0
1645817410000|2022-02-25 19:30:10|43.86|41.22|43.93|41.29|43.93|41.29|43.86|41.22|0
1645817420000|2022-02-25 19:30:20|44.01|41.37|43.91|41.27|44.01|41.37|43.86|41.22|0
1645817430000|2022-02-25 19:30:30|44.01|41.37|43.91|41.27|44.08|41.44|43.86|41.22|0
1645817440000|2022-02-25 19:30:40|43.96|41.32|43.86|41.22|43.96|41.32|43.81|41.17|0
1645817450000|2022-02-25 19:30:50|43.96|41.32|44.06|41.42|44.06|41.42|43.93|41.29|0
1645817460000|2022-02-25 19:31:00|44.13|41.49|44.5|41.86|44.5|41.86|44.13|41.49|0
1645817470000|2022-02-25 19:31:10|44.45|41.81|44.15|41.51|44.45|41.81|44.15|41.51|0
1645817480000|2022-02-25 19:31:20|44.06|41.42|43.66|41.02|44.06|41.42|43.66|41.02|0
1645817490000|2022-02-25 19:31:30|43.73|41.09|43.69|41.05|43.76|41.12|43.69|41.05|0
1645817500000|2022-02-25 19:31:40|43.61|40.97|43.27|40.63|43.61|40.97|43.27|40.63|0
1645817510000|2022-02-25 19:31:50|43.25|40.61|43.05|40.41|43.25|40.61|43.05|40.41|0
1645817520000|2022-02-25 19:32:00|43.15|40.51|42.98|40.34|43.22|40.58|42.98|40.34|0
1645817530000|2022-02-25 19:32:10|42.88|40.24|43.17|40.53|43.22|40.58|42.88|40.24|0
1645817540000|2022-02-25 19:32:20|43.15|40.51|42.69|40.05|43.15|40.51|42.69|40.05|0
1645817550000|2022-02-25 19:32:30|42.64|40|42.74|40.1|42.79|40.15|42.64|40|0
1645817560000|2022-02-25 19:32:40|42.79|40.15|42.79|40.15|42.84|40.2|42.79|40.15|0
1645817570000|2022-02-25 19:32:50|42.84|40.2|42.64|40|42.84|40.2|42.64|40|0
1645817580000|2022-02-25 19:33:00|42.59|39.95|42.69|40.05|42.84|40.2|42.59|39.95|0
1645817590000|2022-02-25 19:33:10|42.74|40.1|42.59|39.95|42.74|40.1|42.59|39.95|0
1645817600000|2022-02-25 19:33:20|42.69|40.05|42.59|39.95|42.69|40.05|42.55|39.91|0
1645817610000|2022-02-25 19:33:30|42.64|40|42.57|39.93|42.64|40|42.55|39.91|0
1645817620000|2022-02-25 19:33:40|42.31|39.67|42.21|39.57|42.31|39.67|42.21|39.57|0
1645817630000|2022-02-25 19:33:50|42.16|39.52|42.16|39.52|42.31|39.67|42.16|39.52|0
1645817640000|2022-02-25 19:34:00|42.26|39.62|42.16|39.52|42.26|39.62|42.16|39.52|0
1645817650000|2022-02-25 19:34:10|42.21|39.57|41.69|39.05|42.21|39.57|41.69|39.05|0
1645817660000|2022-02-25 19:34:20|41.45|38.81|41.62|38.98|41.62|38.98|41.45|38.81|0
1645817670000|2022-02-25 19:34:30|41.55|38.91|41.64|39|41.64|39|41.5|38.86|0
1645817680000|2022-02-25 19:34:40|41.74|39.1|41.74|39.1|41.78|39.14|41.69|39.05|0
1645817690000|2022-02-25 19:34:50|41.57|38.93|41.78|39.14|41.78|39.14|41.57|38.93|0
1645817700000|2022-02-25 19:35:00|41.88|39.24|42.26|39.62|42.26|39.62|41.88|39.24|0
1645817710000|2022-02-25 19:35:10|42.35|39.71|42.35|39.71|42.5|39.86|42.26|39.62|0
1645817720000|2022-02-25 19:35:20|42.21|39.57|42.26|39.62|42.26|39.62|42.21|39.57|0
1645817730000|2022-02-25 19:35:30|42.35|39.71|42.64|40|42.64|40|42.35|39.71|0
1645817740000|2022-02-25 19:35:40|42.69|40.05|42.74|40.1|42.83|40.19|42.55|39.91|0
1645817750000|2022-02-25 19:35:50|42.64|40|42.59|39.95|42.64|40|42.55|39.91|0
1645817760000|2022-02-25 19:36:00|42.74|40.1|42.81|40.17|42.81|40.17|42.74|40.1|0
1645817770000|2022-02-25 19:36:10|42.57|39.93|42.5|39.86|42.57|39.93|42.5|39.86|0
1645817780000|2022-02-25 19:36:20|42.55|39.91|42.42|39.78|42.55|39.91|42.4|39.76|0
1645817790000|2022-02-25 19:36:30|42.5|39.86|42.74|40.1|42.74|40.1|42.5|39.86|0
1645817800000|2022-02-25 19:36:40|42.79|40.15|42.79|40.15|42.79|40.15|42.79|40.15|0
1645817810000|2022-02-25 19:36:50|42.93|40.29|42.69|40.05|42.93|40.29|42.69|40.05|0
1645817820000|2022-02-25 19:37:00|42.64|40|42.59|39.95|42.69|40.05|42.5|39.86|0
1645817830000|2022-02-25 19:37:10|42.69|40.05|42.69|40.05|42.69|40.05|42.64|40|0
1645817840000|2022-02-25 19:37:20|42.64|40|42.74|40.1|42.74|40.1|42.64|40|0
1645817850000|2022-02-25 19:37:30|42.79|40.15|42.79|40.15|42.79|40.15|42.74|40.1|0
1645817860000|2022-02-25 19:37:40|42.74|40.1|42.59|39.95|42.74|40.1|42.54|39.9|0
1645817870000|2022-02-25 19:37:50|42.57|39.93|42.5|39.86|42.57|39.93|42.5|39.86|0
1645817880000|2022-02-25 19:38:00|42.45|39.81|42.31|39.67|42.45|39.81|42.21|39.57|0
1645817890000|2022-02-25 19:38:10|42.35|39.71|42.04|39.4|42.4|39.76|41.88|39.24|0
1645817900000|2022-02-25 19:38:20|42.11|39.47|42.07|39.43|42.21|39.57|42.02|39.38|0
1645817910000|2022-02-25 19:38:30|42.02|39.38|42.11|39.47|42.11|39.47|42.02|39.38|0
1645817920000|2022-02-25 19:38:40|42.14|39.5|42.07|39.43|42.14|39.5|42.07|39.43|0
1645817930000|2022-02-25 19:38:50|42.02|39.38|41.97|39.33|42.02|39.38|41.97|39.33|0
1645817940000|2022-02-25 19:39:00|41.78|39.14|42.07|39.43|42.07|39.43|41.78|39.14|0
1645817950000|2022-02-25 19:39:10|42.16|39.52|42.26|39.62|42.26|39.62|42.11|39.47|0
1645817960000|2022-02-25 19:39:20|42.21|39.57|42.16|39.52|42.26|39.62|42.16|39.52|0
1645817970000|2022-02-25 19:39:30|42.11|39.47|42.21|39.57|42.3|39.66|42.11|39.47|0
1645817980000|2022-02-25 19:39:40|42.26|39.62|42.11|39.47|42.26|39.62|42.11|39.47|0
1645817990000|2022-02-25 19:39:50|42.18|39.54|42.07|39.43|42.18|39.54|42.07|39.43|0
1645818000000|2022-02-25 19:40:00|41.97|39.33|42.21|39.57|42.21|39.57|41.97|39.33|0
1645818010000|2022-02-25 19:40:10|42.33|39.69|42.26|39.62|42.35|39.71|42.26|39.62|0
1645818020000|2022-02-25 19:40:20|42.4|39.76|42.45|39.81|42.45|39.81|42.4|39.76|0
1645818030000|2022-02-25 19:40:30|42.5|39.86|42.5|39.86|42.5|39.86|42.5|39.86|0
1645818040000|2022-02-25 19:40:40|42.4|39.76|42.38|39.74|42.4|39.76|42.38|39.74|0
1645818050000|2022-02-25 19:40:50|42.45|39.81|42.54|39.9|42.54|39.9|42.35|39.71|0
1645818060000|2022-02-25 19:41:00|42.61|39.97|42.74|40.1|42.74|40.1|42.61|39.97|0
1645818070000|2022-02-25 19:41:10|42.69|40.05|42.69|40.05|42.74|40.1|42.69|40.05|0
1645818080000|2022-02-25 19:41:20|42.59|39.95|42.54|39.9|42.59|39.95|42.54|39.9|0
1645818090000|2022-02-25 19:41:30|42.5|39.86|42.5|39.86|42.54|39.9|42.5|39.86|0
1645818100000|2022-02-25 19:41:40|42.47|39.83|42.5|39.86|42.5|39.86|42.47|39.83|0
1645818110000|2022-02-25 19:41:50|42.45|39.81|42.45|39.81|42.45|39.81|42.35|39.71|0
1645818120000|2022-02-25 19:42:00|42.64|40|42.64|40|42.74|40.1|42.64|40|0
1645818130000|2022-02-25 19:42:10|42.5|39.86|42.4|39.76|42.5|39.86|42.4|39.76|0
1645818140000|2022-02-25 19:42:20|42.35|39.71|42.16|39.52|42.35|39.71|42.11|39.47|0
1645818150000|2022-02-25 19:42:30|42.07|39.43|41.8|39.16|42.07|39.43|41.8|39.16|0
1645818160000|2022-02-25 19:42:40|41.92|39.28|41.97|39.33|41.97|39.33|41.92|39.28|0
1645818170000|2022-02-25 19:42:50|41.73|39.09|41.26|38.62|41.73|39.09|41.26|38.62|0
1645818180000|2022-02-25 19:43:00|41.31|38.67|41.64|39|41.64|39|41.31|38.67|0
1645818190000|2022-02-25 19:43:10|41.73|39.09|41.64|39|41.78|39.14|41.64|39|0
1645818200000|2022-02-25 19:43:20|41.5|38.86|41.71|39.07|41.71|39.07|41.5|38.86|0
1645818210000|2022-02-25 19:43:30|41.59|38.95|41.69|39.05|41.73|39.09|41.59|38.95|0
1645818220000|2022-02-25 19:43:40|41.78|39.14|41.97|39.33|42.11|39.47|41.78|39.14|0
1645818230000|2022-02-25 19:43:50|42.11|39.47|42.02|39.38|42.11|39.47|42.02|39.38|0
1645818240000|2022-02-25 19:44:00|41.87|39.23|42.14|39.5|42.21|39.57|41.87|39.23|0
1645818250000|2022-02-25 19:44:10|42.21|39.57|42.26|39.62|42.26|39.62|42.21|39.57|0
1645818260000|2022-02-25 19:44:20|42.3|39.66|42.4|39.76|42.4|39.76|42.26|39.62|0
1645818270000|2022-02-25 19:44:30|42.3|39.66|42.26|39.62|42.3|39.66|42.21|39.57|0
1645818280000|2022-02-25 19:44:40|42.3|39.66|42.35|39.71|42.45|39.81|42.3|39.66|0
1645818290000|2022-02-25 19:44:50|42.4|39.76|42.45|39.81|42.54|39.9|42.4|39.76|0
1645818300000|2022-02-25 19:45:00|42.4|39.76|42.02|39.38|42.4|39.76|42.02|39.38|0
1645818310000|2022-02-25 19:45:10|42.11|39.47|42.35|39.71|42.35|39.71|42.11|39.47|0
1645818320000|2022-02-25 19:45:20|42.3|39.66|42.23|39.59|42.3|39.66|42.23|39.59|0
1645818330000|2022-02-25 19:45:30|42.4|39.76|42.35|39.71|42.4|39.76|42.35|39.71|0
1645818340000|2022-02-25 19:45:40|42.3|39.66|42.11|39.47|42.3|39.66|42.11|39.47|0
1645818350000|2022-02-25 19:45:50|42.16|39.52|41.97|39.33|42.21|39.57|41.97|39.33|0
1645818360000|2022-02-25 19:46:00|42.02|39.38|42.18|39.54|42.18|39.54|42.02|39.38|0
1645818370000|2022-02-25 19:46:10|42.21|39.57|42.4|39.76|42.4|39.76|42.21|39.57|0
1645818380000|2022-02-25 19:46:20|42.33|39.69|42.09|39.45|42.33|39.69|42.09|39.45|0
1645818390000|2022-02-25 19:46:30|41.97|39.33|42.25|39.61|42.25|39.61|41.97|39.33|0
1645818400000|2022-02-25 19:46:40|42.21|39.57|42.3|39.66|42.33|39.69|42.21|39.57|0
1645818410000|2022-02-25 19:46:50|42.35|39.71|42.21|39.57|42.35|39.71|42.21|39.57|0
1645818420000|2022-02-25 19:47:00|42.16|39.52|41.99|39.35|42.16|39.52|41.99|39.35|0
1645818430000|2022-02-25 19:47:10|42.16|39.52|42.06|39.42|42.16|39.52|42.06|39.42|0
1645818440000|2022-02-25 19:47:20|42.11|39.47|42.04|39.4|42.11|39.47|42.02|39.38|0
1645818450000|2022-02-25 19:47:30|42.09|39.45|42.32|39.68|42.32|39.68|42.09|39.45|0
1645818460000|2022-02-25 19:47:40|42.35|39.71|42.3|39.66|42.35|39.71|42.3|39.66|0
1645818470000|2022-02-25 19:47:50|42.69|40.05|42.66|40.02|42.69|40.05|42.66|40.02|0
1645818480000|2022-02-25 19:48:00|42.59|39.95|42.54|39.9|42.59|39.95|42.54|39.9|0
1645818490000|2022-02-25 19:48:10|42.3|39.66|42.21|39.57|42.4|39.76|42.21|39.57|0
1645818500000|2022-02-25 19:48:20|42.25|39.61|42.3|39.66|42.3|39.66|42.25|39.61|0
1645818510000|2022-02-25 19:48:30|42.25|39.61|42.18|39.54|42.42|39.78|42.18|39.54|0
1645818520000|2022-02-25 19:48:40|42.21|39.57|42.25|39.61|42.25|39.61|42.16|39.52|0
1645818530000|2022-02-25 19:48:50|42.21|39.57|41.78|39.14|42.21|39.57|41.75|39.11|0
1645818540000|2022-02-25 19:49:00|41.66|39.02|41.92|39.28|41.92|39.28|41.66|39.02|0
1645818550000|2022-02-25 19:49:10|41.97|39.33|41.87|39.23|42.02|39.38|41.87|39.23|0
1645818560000|2022-02-25 19:49:20|41.92|39.28|41.97|39.33|41.97|39.33|41.92|39.28|0
1645818570000|2022-02-25 19:49:30|41.87|39.23|41.87|39.23|41.97|39.33|41.87|39.23|0
1645818580000|2022-02-25 19:49:40|41.9|39.26|41.83|39.19|41.92|39.28|41.83|39.19|0
1645818590000|2022-02-25 19:49:50|41.71|39.07|41.59|38.95|41.73|39.09|41.59|38.95|0
1645818600000|2022-02-25 19:50:00|41.26|38.62|41.17|38.53|41.26|38.62|41.07|38.43|0
1645818610000|2022-02-25 19:50:10|41.21|38.57|41.59|38.95|41.59|38.95|41.21|38.57|0
1645818620000|2022-02-25 19:50:20|41.64|39|41.73|39.09|41.73|39.09|41.59|38.95|0
1645818630000|2022-02-25 19:50:30|41.59|38.95|41.49|38.85|41.59|38.95|41.45|38.81|0
1645818640000|2022-02-25 19:50:40|41.21|38.57|41.35|38.71|41.4|38.76|41.21|38.57|0
1645818650000|2022-02-25 19:50:50|41.4|38.76|41.12|38.48|41.4|38.76|41.12|38.48|0
1645818660000|2022-02-25 19:51:00|41.17|38.53|41.4|38.76|41.45|38.81|41.17|38.53|0
1645818670000|2022-02-25 19:51:10|41.31|38.67|41.03|38.39|41.31|38.67|41.03|38.39|0
1645818680000|2022-02-25 19:51:20|41|38.36|40.84|38.2|41|38.36|40.75|38.11|0
1645818690000|2022-02-25 19:51:30|40.93|38.29|41.46|38.82|41.46|38.82|40.82|38.18|0
1645818700000|2022-02-25 19:51:40|41.53|38.89|41.11|38.47|41.53|38.89|41.11|38.47|0
1645818710000|2022-02-25 19:51:50|41.18|38.54|41.07|38.43|41.18|38.54|41.07|38.43|0
1645818720000|2022-02-25 19:52:00|40.97|38.33|40.88|38.24|40.97|38.33|40.83|38.19|0
1645818730000|2022-02-25 19:52:10|41.11|38.47|40.93|38.29|41.25|38.61|40.93|38.29|0
1645818740000|2022-02-25 19:52:20|41.07|38.43|40.97|38.33|41.07|38.43|40.93|38.29|0
1645818750000|2022-02-25 19:52:30|40.93|38.29|40.88|38.24|40.93|38.29|40.79|38.15|0
1645818760000|2022-02-25 19:52:40|40.93|38.29|40.97|38.33|40.97|38.33|40.93|38.29|0
1645818770000|2022-02-25 19:52:50|40.93|38.29|40.83|38.19|40.93|38.29|40.79|38.15|0
1645818780000|2022-02-25 19:53:00|40.67|38.03|40.51|37.87|40.67|38.03|40.51|37.87|0
1645818790000|2022-02-25 19:53:10|40.65|38.01|40.53|37.89|40.65|38.01|40.53|37.89|0
1645818800000|2022-02-25 19:53:20|40.46|37.82|40.6|37.96|40.65|38.01|40.46|37.82|0
1645818810000|2022-02-25 19:53:30|40.37|37.73|40.53|37.89|40.53|37.89|40.37|37.73|0
1645818820000|2022-02-25 19:53:40|40.6|37.96|40.69|38.05|40.69|38.05|40.6|37.96|0
1645818830000|2022-02-25 19:53:50|40.51|37.87|40.51|37.87|40.51|37.87|40.46|37.82|0
1645818840000|2022-02-25 19:54:00|40.74|38.1|41.11|38.47|41.11|38.47|40.74|38.1|0
1645818850000|2022-02-25 19:54:10|41.16|38.52|41.25|38.61|41.3|38.66|41.16|38.52|0
1645818860000|2022-02-25 19:54:20|41.44|38.8|41.58|38.94|41.58|38.94|41.34|38.7|0
1645818870000|2022-02-25 19:54:30|41.39|38.75|41.48|38.84|41.48|38.84|41.39|38.75|0
1645818880000|2022-02-25 19:54:40|41.39|38.75|41.27|38.63|41.39|38.75|41.25|38.61|0
1645818890000|2022-02-25 19:54:50|41.39|38.75|41.3|38.66|41.44|38.8|41.3|38.66|0
1645818900000|2022-02-25 19:55:00|41.44|38.8|41.39|38.75|41.63|38.99|41.39|38.75|0
1645818910000|2022-02-25 19:55:10|41.34|38.7|41.55|38.91|41.6|38.96|41.34|38.7|0
1645818920000|2022-02-25 19:55:20|41.34|38.7|41.44|38.8|41.44|38.8|41.34|38.7|0
1645818930000|2022-02-25 19:55:30|41.53|38.89|41.63|38.99|41.65|39.01|41.53|38.89|0
1645818940000|2022-02-25 19:55:40|41.69|39.05|41.72|39.08|41.74|39.1|41.69|39.05|0
1645818950000|2022-02-25 19:55:50|41.77|39.13|42.1|39.46|42.1|39.46|41.77|39.13|0
1645818960000|2022-02-25 19:56:00|41.91|39.27|41.88|39.24|41.91|39.27|41.77|39.13|0
1645818970000|2022-02-25 19:56:10|42.05|39.41|41.72|39.08|42.05|39.41|41.72|39.08|0
1645818980000|2022-02-25 19:56:20|41.84|39.2|41.72|39.08|41.84|39.2|41.72|39.08|0
1645818990000|2022-02-25 19:56:30|41.74|39.1|41.81|39.17|41.86|39.22|41.74|39.1|0
1645819000000|2022-02-25 19:56:40|41.86|39.22|42.05|39.41|42.05|39.41|41.86|39.22|0
1645819010000|2022-02-25 19:56:50|41.93|39.29|41.96|39.32|42|39.36|41.93|39.29|0
1645819020000|2022-02-25 19:57:00|41.91|39.27|42.1|39.46|42.1|39.46|41.91|39.27|0
1645819030000|2022-02-25 19:57:10|42.14|39.5|42.33|39.69|42.33|39.69|42.14|39.5|0
1645819040000|2022-02-25 19:57:20|42.36|39.72|42.33|39.69|42.41|39.77|42.33|39.69|0
1645819050000|2022-02-25 19:57:30|42.26|39.62|42.43|39.79|42.43|39.79|42.24|39.6|0
1645819060000|2022-02-25 19:57:40|42.48|39.84|42.29|39.65|42.48|39.84|42.29|39.65|0
1645819070000|2022-02-25 19:57:50|42.43|39.79|42.76|40.12|42.76|40.12|42.36|39.72|0
1645819080000|2022-02-25 19:58:00|42.74|40.1|43.01|40.37|43.25|40.61|42.74|40.1|0
1645819090000|2022-02-25 19:58:10|42.57|39.93|42.67|40.03|42.67|40.03|42.43|39.79|0
1645819100000|2022-02-25 19:58:20|42.62|39.98|42.67|40.03|42.67|40.03|42.62|39.98|0
1645819110000|2022-02-25 19:58:30|42.72|40.08|42.72|40.08|42.72|40.08|42.67|40.03|0
1645819120000|2022-02-25 19:58:40|42.57|39.93|42.52|39.88|42.67|40.03|42.48|39.84|0
1645819130000|2022-02-25 19:58:50|42.43|39.79|42.52|39.88|42.52|39.88|42.38|39.74|0
1645819140000|2022-02-25 19:59:00|42.31|39.67|42.43|39.79|42.43|39.79|42.31|39.67|0
1645819150000|2022-02-25 19:59:10|42.62|39.98|42.57|39.93|42.64|40|42.52|39.88|0
1645819160000|2022-02-25 19:59:20|42.38|39.74|42.38|39.74|42.38|39.74|42.38|39.74|0
1645819170000|2022-02-25 19:59:30|42.29|39.65|42.24|39.6|42.29|39.65|42.24|39.6|0
1645819180000|2022-02-25 19:59:40|42.19|39.55|42.19|39.55|42.19|39.55|42.14|39.5|0
1645819190000|2022-02-25 19:59:50|42.24|39.6|42.29|39.65|42.29|39.65|42.14|39.5|0
1645819200000|2022-02-25 20:00:00|42.24|39.6|42.14|39.5|42.24|39.6|42.14|39.5|0
1645819210000|2022-02-25 20:00:10|42.19|39.55|42.12|39.48|42.19|39.55|42.1|39.46|0
1645819220000|2022-02-25 20:00:20|42.07|39.43|42.1|39.46|42.1|39.46|42.02|39.38|0
1645819230000|2022-02-25 20:00:30|42.19|39.55|41.98|39.34|42.19|39.55|41.98|39.34|0
1645819240000|2022-02-25 20:00:40|41.91|39.27|41.86|39.22|41.91|39.27|41.86|39.22|0
1645819250000|2022-02-25 20:00:50|41.76|39.12|41.62|38.98|41.76|39.12|41.62|38.98|0
1645819260000|2022-02-25 20:01:00|41.72|39.08|41.72|39.08|41.76|39.12|41.72|39.08|0
1645819270000|2022-02-25 20:01:10|41.62|38.98|41.11|38.47|41.62|38.98|41.11|38.47|0
1645819280000|2022-02-25 20:01:20|41.06|38.42|41.39|38.75|41.39|38.75|41.06|38.42|0
1645819290000|2022-02-25 20:01:30|41.44|38.8|41.34|38.7|41.44|38.8|41.34|38.7|0
1645819300000|2022-02-25 20:01:40|41.3|38.66|41.53|38.89|41.58|38.94|41.3|38.66|0
1645819310000|2022-02-25 20:01:50|41.44|38.8|41.44|38.8|41.44|38.8|41.34|38.7|0
1645819320000|2022-02-25 20:02:00|41.55|38.91|41.2|38.56|41.55|38.91|41.2|38.56|0
1645819330000|2022-02-25 20:02:10|41.06|38.42|41.13|38.49|41.16|38.52|41.02|38.38|0
1645819340000|2022-02-25 20:02:20|41.06|38.42|41.29|38.65|41.29|38.65|41.06|38.42|0
1645819350000|2022-02-25 20:02:30|41.15|38.51|41.32|38.68|41.32|38.68|41.15|38.51|0
1645819360000|2022-02-25 20:02:40|41.2|38.56|41.11|38.47|41.2|38.56|41.11|38.47|0
1645819370000|2022-02-25 20:02:50|41.06|38.42|40.78|38.14|41.06|38.42|40.78|38.14|0
1645819380000|2022-02-25 20:03:00|40.62|37.98|40.83|38.19|40.83|38.19|40.62|37.98|0
1645819390000|2022-02-25 20:03:10|40.69|38.05|40.97|38.33|40.97|38.33|40.69|38.05|0
1645819400000|2022-02-25 20:03:20|41.06|38.42|41.06|38.42|41.11|38.47|41.02|38.38|0
1645819410000|2022-02-25 20:03:30|41.34|38.7|41.48|38.84|41.48|38.84|41.34|38.7|0
1645819420000|2022-02-25 20:03:40|41.15|38.51|40.83|38.19|41.15|38.51|40.83|38.19|0
1645819430000|2022-02-25 20:03:50|40.88|38.24|40.71|38.07|40.88|38.24|40.71|38.07|0
1645819440000|2022-02-25 20:04:00|40.6|37.96|40.9|38.26|40.9|38.26|40.6|37.96|0
1645819450000|2022-02-25 20:04:10|41.08|38.44|41.29|38.65|41.29|38.65|41.08|38.44|0
1645819460000|2022-02-25 20:04:20|41.13|38.49|41.2|38.56|41.2|38.56|41.13|38.49|0
1645819470000|2022-02-25 20:04:30|41.15|38.51|41.25|38.61|41.25|38.61|41.06|38.42|0
1645819480000|2022-02-25 20:04:40|41.2|38.56|41.04|38.4|41.2|38.56|41.04|38.4|0
1645819490000|2022-02-25 20:04:50|41.06|38.42|41.06|38.42|41.06|38.42|40.97|38.33|0
1645819500000|2022-02-25 20:05:00|41.27|38.63|41.32|38.68|41.32|38.68|41.25|38.61|0
1645819510000|2022-02-25 20:05:10|41.53|38.89|41.25|38.61|41.53|38.89|41.25|38.61|0
1645819520000|2022-02-25 20:05:20|41.15|38.51|41.01|38.37|41.15|38.51|41.01|38.37|0
1645819530000|2022-02-25 20:05:30|40.88|38.24|41.22|38.58|41.25|38.61|40.88|38.24|0
1645819540000|2022-02-25 20:05:40|41.39|38.75|41.15|38.51|41.39|38.75|41.15|38.51|0
1645819550000|2022-02-25 20:05:50|41.29|38.65|40.97|38.33|41.29|38.65|40.97|38.33|0
1645819560000|2022-02-25 20:06:00|41.2|38.56|41.34|38.7|41.34|38.7|41.11|38.47|0
1645819570000|2022-02-25 20:06:10|41.48|38.84|41.57|38.93|41.57|38.93|41.46|38.82|0
1645819580000|2022-02-25 20:06:20|41.53|38.89|41.29|38.65|41.57|38.93|41.29|38.65|0
1645819590000|2022-02-25 20:06:30|41.43|38.79|41.34|38.7|41.43|38.79|41.29|38.65|0
1645819600000|2022-02-25 20:06:40|41.48|38.84|41.5|38.86|41.57|38.93|41.48|38.84|0
1645819610000|2022-02-25 20:06:50|41.53|38.89|41.48|38.84|41.53|38.89|41.48|38.84|0
1645819620000|2022-02-25 20:07:00|41.43|38.79|41.43|38.79|41.43|38.79|41.41|38.77|0
1645819630000|2022-02-25 20:07:10|41.48|38.84|41.39|38.75|41.53|38.89|41.39|38.75|0
1645819640000|2022-02-25 20:07:20|41.57|38.93|41.43|38.79|41.67|39.03|41.43|38.79|0
1645819650000|2022-02-25 20:07:30|41.48|38.84|41.46|38.82|41.48|38.84|41.43|38.79|0
1645819660000|2022-02-25 20:07:40|41.39|38.75|41.43|38.79|41.43|38.79|41.39|38.75|0
1645819670000|2022-02-25 20:07:50|41.39|38.75|41.53|38.89|41.53|38.89|41.29|38.65|0
1645819680000|2022-02-25 20:08:00|41.39|38.75|41.25|38.61|41.48|38.84|41.25|38.61|0
1645819690000|2022-02-25 20:08:10|41.15|38.51|41.01|38.37|41.15|38.51|40.99|38.35|0
1645819700000|2022-02-25 20:08:20|41.06|38.42|41.01|38.37|41.06|38.42|41.01|38.37|0
1645819710000|2022-02-25 20:08:30|41.2|38.56|41.15|38.51|41.2|38.56|41.11|38.47|0
1645819720000|2022-02-25 20:08:40|41.2|38.56|41.43|38.79|41.43|38.79|41.2|38.56|0
1645819730000|2022-02-25 20:08:50|41.48|38.84|41.86|39.22|41.86|39.22|41.48|38.84|0
1645819740000|2022-02-25 20:09:00|41.97|39.33|41.95|39.31|42.09|39.45|41.95|39.31|0
1645819750000|2022-02-25 20:09:10|41.86|39.22|42.05|39.41|42.09|39.45|41.86|39.22|0
1645819760000|2022-02-25 20:09:20|41.69|39.05|41.62|38.98|41.69|39.05|41.57|38.93|0
1645819770000|2022-02-25 20:09:30|41.53|38.89|41.67|39.03|41.69|39.05|41.53|38.89|0
1645819780000|2022-02-25 20:09:40|41.81|39.17|41.9|39.26|41.9|39.26|41.81|39.17|0
1645819790000|2022-02-25 20:09:50|41.78|39.14|41.71|39.07|41.81|39.17|41.71|39.07|0
1645819800000|2022-02-25 20:10:00|41.86|39.22|41.86|39.22|41.86|39.22|41.81|39.17|0
1645819810000|2022-02-25 20:10:10|41.71|39.07|42.02|39.38|42.02|39.38|41.71|39.07|0
1645819820000|2022-02-25 20:10:20|42.05|39.41|42.07|39.43|42.09|39.45|42.05|39.41|0
1645819830000|2022-02-25 20:10:30|42.14|39.5|41.86|39.22|42.14|39.5|41.86|39.22|0
1645819840000|2022-02-25 20:10:40|41.81|39.17|41.62|38.98|41.81|39.17|41.62|38.98|0
1645819850000|2022-02-25 20:10:50|41.67|39.03|41.57|38.93|41.67|39.03|41.57|38.93|0
1645819860000|2022-02-25 20:11:00|41.86|39.22|41.39|38.75|41.86|39.22|41.39|38.75|0
1645819870000|2022-02-25 20:11:10|41.43|38.79|41.2|38.56|41.57|38.93|41.2|38.56|0
1645819880000|2022-02-25 20:11:20|40.97|38.33|40.97|38.33|40.97|38.33|40.83|38.19|0
1645819890000|2022-02-25 20:11:30|41.01|38.37|40.97|38.33|41.03|38.39|40.94|38.3|0
1645819900000|2022-02-25 20:11:40|41.03|38.39|41.11|38.47|41.25|38.61|41.03|38.39|0
1645819910000|2022-02-25 20:11:50|41.29|38.65|41.25|38.61|41.29|38.65|41.25|38.61|0
1645819920000|2022-02-25 20:12:00|41.27|38.63|41.39|38.75|41.39|38.75|41.15|38.51|0
1645819930000|2022-02-25 20:12:10|41.36|38.72|41.39|38.75|41.39|38.75|41.31|38.67|0
1645819940000|2022-02-25 20:12:20|41.34|38.7|41.43|38.79|41.43|38.79|41.29|38.65|0
1645819950000|2022-02-25 20:12:30|41.29|38.65|41.24|38.6|41.34|38.7|41.24|38.6|0
1645819960000|2022-02-25 20:12:40|41.29|38.65|41.29|38.65|41.29|38.65|41.24|38.6|0
1645819970000|2022-02-25 20:12:50|41.48|38.84|41.53|38.89|41.53|38.89|41.48|38.84|0
1645819980000|2022-02-25 20:13:00|41.27|38.63|41.27|38.63|41.36|38.72|41.27|38.63|0
1645819990000|2022-02-25 20:13:10|41.24|38.6|41.01|38.37|41.24|38.6|40.99|38.35|0
1645820000000|2022-02-25 20:13:20|40.92|38.28|41.06|38.42|41.06|38.42|40.92|38.28|0
1645820010000|2022-02-25 20:13:30|41.2|38.56|41.24|38.6|41.24|38.6|41.15|38.51|0
1645820020000|2022-02-25 20:13:40|41.41|38.77|42.08|39.44|42.08|39.44|41.34|38.7|0
1645820030000|2022-02-25 20:13:50|42.22|39.58|42.32|39.68|42.32|39.68|42.22|39.58|0
1645820040000|2022-02-25 20:14:00|42.27|39.63|42.22|39.58|42.41|39.77|42.22|39.58|0
1645820050000|2022-02-25 20:14:10|42.27|39.63|42.22|39.58|42.27|39.63|42.22|39.58|0
1645820060000|2022-02-25 20:14:20|42.32|39.68|42.22|39.58|42.32|39.68|42.15|39.51|0
1645820070000|2022-02-25 20:14:30|42.29|39.65|42.36|39.72|42.46|39.82|42.29|39.65|0
1645820080000|2022-02-25 20:14:40|42.41|39.77|42.34|39.7|42.41|39.77|42.32|39.68|0
1645820090000|2022-02-25 20:14:50|42.36|39.72|42.75|40.11|42.79|40.15|42.36|39.72|0
1645820100000|2022-02-25 20:15:00|42.84|40.2|42.84|40.2|42.84|40.2|42.48|39.84|0
1645820110000|2022-02-25 20:15:10|42.89|40.25|42.79|40.15|42.89|40.25|42.79|40.15|0
1645820120000|2022-02-25 20:15:20|42.72|40.08|42.86|40.22|42.86|40.22|42.72|40.08|0
1645820130000|2022-02-25 20:15:30|42.91|40.27|43.37|40.73|43.37|40.73|42.91|40.27|0
1645820140000|2022-02-25 20:15:40|43.15|40.51|43.27|40.63|43.32|40.68|43.15|40.51|0
1645820150000|2022-02-25 20:15:50|43.47|40.83|43.76|41.12|43.76|41.12|43.47|40.83|0
1645820160000|2022-02-25 20:16:00|43.81|41.17|43.71|41.07|43.81|41.17|43.66|41.02|0
1645820170000|2022-02-25 20:16:10|43.76|41.12|43.68|41.04|43.76|41.12|43.66|41.02|0
1645820180000|2022-02-25 20:16:20|43.66|41.02|43.95|41.31|43.95|41.31|43.66|41.02|0
1645820190000|2022-02-25 20:16:30|44.1|41.46|43.95|41.31|44.1|41.46|43.93|41.29|0
1645820200000|2022-02-25 20:16:40|43.81|41.17|43.66|41.02|43.81|41.17|43.66|41.02|0
1645820210000|2022-02-25 20:16:50|43.56|40.92|43.32|40.68|43.56|40.92|43.18|40.54|0
1645820220000|2022-02-25 20:17:00|43.39|40.75|43.42|40.78|43.47|40.83|43.39|40.75|0
1645820230000|2022-02-25 20:17:10|43.39|40.75|43.13|40.49|43.39|40.75|43.13|40.49|0
1645820240000|2022-02-25 20:17:20|43.18|40.54|42.79|40.15|43.18|40.54|42.79|40.15|0
1645820250000|2022-02-25 20:17:30|42.94|40.3|42.89|40.25|42.96|40.32|42.89|40.25|0
1645820260000|2022-02-25 20:17:40|42.84|40.2|42.79|40.15|42.84|40.2|42.79|40.15|0
1645820270000|2022-02-25 20:17:50|42.82|40.18|43.01|40.37|43.01|40.37|42.82|40.18|0
1645820280000|2022-02-25 20:18:00|43.03|40.39|43.1|40.46|43.1|40.46|43.03|40.39|0
1645820290000|2022-02-25 20:18:10|43.13|40.49|43.32|40.68|43.32|40.68|43.08|40.44|0
1645820300000|2022-02-25 20:18:20|43.42|40.78|43.66|41.02|43.66|41.02|43.42|40.78|0
1645820310000|2022-02-25 20:18:30|43.61|40.97|43.86|41.22|43.86|41.22|43.61|40.97|0
1645820320000|2022-02-25 20:18:40|43.81|41.17|43.81|41.17|43.86|41.22|43.76|41.12|0
1645820330000|2022-02-25 20:18:50|43.86|41.22|43.9|41.26|43.9|41.26|43.86|41.22|0
1645820340000|2022-02-25 20:19:00|43.95|41.31|43.85|41.21|43.95|41.31|43.78|41.14|0
1645820350000|2022-02-25 20:19:10|43.81|41.17|43.76|41.12|43.81|41.17|43.66|41.02|0
1645820360000|2022-02-25 20:19:20|43.63|40.99|43.76|41.12|43.76|41.12|43.63|40.99|0
1645820370000|2022-02-25 20:19:30|43.71|41.07|43.68|41.04|43.76|41.12|43.68|41.04|0
1645820380000|2022-02-25 20:19:40|43.71|41.07|43.76|41.12|43.76|41.12|43.71|41.07|0
1645820390000|2022-02-25 20:19:50|43.85|41.21|43.85|41.21|43.9|41.26|43.85|41.21|0
1645820400000|2022-02-25 20:20:00|43.95|41.31|44.15|41.51|44.15|41.51|43.95|41.31|0
1645820410000|2022-02-25 20:20:10|44.3|41.66|44.25|41.61|44.32|41.68|44.25|41.61|0
1645820420000|2022-02-25 20:20:20|44.3|41.66|44.3|41.66|44.39|41.75|44.25|41.61|0
1645820430000|2022-02-25 20:20:30|44.2|41.56|44.25|41.61|44.3|41.66|44.2|41.56|0
1645820440000|2022-02-25 20:20:40|44.3|41.66|44.44|41.8|44.44|41.8|44.3|41.66|0
1645820450000|2022-02-25 20:20:50|44.39|41.75|44.29|41.65|44.39|41.75|44.25|41.61|0
1645820460000|2022-02-25 20:21:00|44.1|41.46|43.81|41.17|44.1|41.46|43.81|41.17|0
1645820470000|2022-02-25 20:21:10|43.76|41.12|43.66|41.02|43.76|41.12|43.54|40.9|0
1645820480000|2022-02-25 20:21:20|43.71|41.07|43.81|41.17|43.81|41.17|43.71|41.07|0
1645820490000|2022-02-25 20:21:30|43.85|41.21|43.88|41.24|43.88|41.24|43.85|41.21|0
1645820500000|2022-02-25 20:21:40|43.9|41.26|43.95|41.31|43.95|41.31|43.88|41.24|0
1645820510000|2022-02-25 20:21:50|44.05|41.41|44|41.36|44.05|41.41|43.95|41.31|0
1645820520000|2022-02-25 20:22:00|44.1|41.46|44.2|41.56|44.2|41.56|44.07|41.43|0
1645820530000|2022-02-25 20:22:10|44.39|41.75|44.34|41.7|44.39|41.75|44.34|41.7|0
1645820540000|2022-02-25 20:22:20|44.39|41.75|44.34|41.7|44.39|41.75|44.34|41.7|0
1645820550000|2022-02-25 20:22:30|44.2|41.56|44.39|41.75|44.39|41.75|44.2|41.56|0
1645820560000|2022-02-25 20:22:40|44.25|41.61|44.29|41.65|44.34|41.7|44.25|41.61|0
1645820570000|2022-02-25 20:22:50|44.25|41.61|44.29|41.65|44.39|41.75|44.25|41.61|0
1645820580000|2022-02-25 20:23:00|44.12|41.48|44.2|41.56|44.2|41.56|44.12|41.48|0
1645820590000|2022-02-25 20:23:10|44.15|41.51|44.39|41.75|44.39|41.75|44.15|41.51|0
1645820600000|2022-02-25 20:23:20|44.49|41.85|44.44|41.8|44.54|41.9|44.39|41.75|0
1645820610000|2022-02-25 20:23:30|44.49|41.85|44.44|41.8|44.49|41.85|44.44|41.8|0
1645820620000|2022-02-25 20:23:40|44.49|41.85|44.39|41.75|44.49|41.85|44.39|41.75|0
1645820630000|2022-02-25 20:23:50|44.49|41.85|44.69|42.05|44.74|42.1|44.49|41.85|0
1645820640000|2022-02-25 20:24:00|44.89|42.25|45.19|42.55|45.19|42.55|44.89|42.25|0
1645820650000|2022-02-25 20:24:10|45.24|42.6|45.59|42.95|45.59|42.95|45.24|42.6|0
1645820660000|2022-02-25 20:24:20|45.39|42.75|45.29|42.65|45.39|42.75|45.29|42.65|0
1645820670000|2022-02-25 20:24:30|45.28|42.64|45.28|42.64|45.28|42.64|45.24|42.6|0
1645820680000|2022-02-25 20:24:40|45.54|42.9|45.04|42.4|45.59|42.95|45.04|42.4|0
1645820690000|2022-02-25 20:24:50|45.09|42.45|45.09|42.45|45.14|42.5|45.09|42.45|0
1645820700000|2022-02-25 20:25:00|45.04|42.4|45.09|42.45|45.09|42.45|44.99|42.35|0
1645820710000|2022-02-25 20:25:10|45.13|42.49|45.04|42.4|45.13|42.49|44.99|42.35|0
1645820720000|2022-02-25 20:25:20|44.99|42.35|44.94|42.3|44.99|42.35|44.94|42.3|0
1645820730000|2022-02-25 20:25:30|45.04|42.4|45.04|42.4|45.13|42.49|45.04|42.4|0
1645820740000|2022-02-25 20:25:40|44.74|42.1|44.49|41.85|44.74|42.1|44.49|41.85|0
1645820750000|2022-02-25 20:25:50|44.44|41.8|44.64|42|44.69|42.05|44.44|41.8|0
1645820760000|2022-02-25 20:26:00|44.84|42.2|44.84|42.2|44.94|42.3|44.84|42.2|0
1645820770000|2022-02-25 20:26:10|44.79|42.15|44.71|42.07|44.79|42.15|44.71|42.07|0
1645820780000|2022-02-25 20:26:20|44.79|42.15|44.74|42.1|44.79|42.15|44.64|42|0
1645820790000|2022-02-25 20:26:30|44.71|42.07|44.49|41.85|44.74|42.1|44.49|41.85|0
1645820800000|2022-02-25 20:26:40|44.39|41.75|44.39|41.75|44.39|41.75|44.29|41.65|0
1645820810000|2022-02-25 20:26:50|44.34|41.7|44.54|41.9|44.54|41.9|44.34|41.7|0
1645820820000|2022-02-25 20:27:00|44.59|41.95|44.54|41.9|44.59|41.95|44.54|41.9|0
1645820830000|2022-02-25 20:27:10|44.74|42.1|44.79|42.15|44.79|42.15|44.74|42.1|0
1645820840000|2022-02-25 20:27:20|44.74|42.1|44.84|42.2|44.84|42.2|44.74|42.1|0
1645820850000|2022-02-25 20:27:30|44.86|42.22|44.79|42.15|44.89|42.25|44.79|42.15|0
1645820860000|2022-02-25 20:27:40|44.93|42.29|45.01|42.37|45.03|42.39|44.93|42.29|0
1645820870000|2022-02-25 20:27:50|44.98|42.34|44.76|42.12|44.98|42.34|44.76|42.12|0
1645820880000|2022-02-25 20:28:00|44.79|42.15|44.76|42.12|44.79|42.15|44.69|42.05|0
1645820890000|2022-02-25 20:28:10|44.79|42.15|45.02|42.38|45.07|42.43|44.74|42.1|0
1645820900000|2022-02-25 20:28:20|45.07|42.43|44.87|42.23|45.07|42.43|44.87|42.23|0
1645820910000|2022-02-25 20:28:30|44.82|42.18|44.82|42.18|44.82|42.18|44.82|42.18|0
1645820920000|2022-02-25 20:28:40|44.92|42.28|44.57|41.93|44.92|42.28|44.57|41.93|0
1645820930000|2022-02-25 20:28:50|44.47|41.83|44.47|41.83|44.47|41.83|44.47|41.83|0
1645820940000|2022-02-25 20:29:00|44.28|41.64|44.52|41.88|44.52|41.88|44.28|41.64|0
1645820950000|2022-02-25 20:29:10|44.43|41.79|44.77|42.13|44.77|42.13|44.43|41.79|0
1645820960000|2022-02-25 20:29:20|44.6|41.96|44.33|41.69|44.6|41.96|44.28|41.64|0
1645820970000|2022-02-25 20:29:30|44.52|41.88|44.47|41.83|44.52|41.88|44.42|41.78|0
1645820980000|2022-02-25 20:29:40|44.38|41.74|44.52|41.88|44.52|41.88|44.38|41.74|0
1645820990000|2022-02-25 20:29:50|44.42|41.78|44.52|41.88|44.52|41.88|44.42|41.78|0
1645821000000|2022-02-25 20:30:00|44.67|42.03|44.47|41.83|44.72|42.08|44.47|41.83|0
1645821010000|2022-02-25 20:30:10|44.42|41.78|44.67|42.03|44.67|42.03|44.42|41.78|0
1645821020000|2022-02-25 20:30:20|44.84|42.2|45.12|42.48|45.12|42.48|44.84|42.2|0
1645821030000|2022-02-25 20:30:30|44.97|42.33|45.17|42.53|45.17|42.53|44.97|42.33|0
1645821040000|2022-02-25 20:30:40|45.09|42.45|45.17|42.53|45.17|42.53|45.09|42.45|0
1645821050000|2022-02-25 20:30:50|45.14|42.5|45.27|42.63|45.27|42.63|45.14|42.5|0
1645821060000|2022-02-25 20:31:00|45.19|42.55|45.12|42.48|45.27|42.63|45.12|42.48|0
1645821070000|2022-02-25 20:31:10|45.17|42.53|44.87|42.23|45.17|42.53|44.82|42.18|0
1645821080000|2022-02-25 20:31:20|44.97|42.33|44.92|42.28|44.97|42.33|44.92|42.28|0
1645821090000|2022-02-25 20:31:30|44.77|42.13|45.02|42.38|45.02|42.38|44.77|42.13|0
1645821100000|2022-02-25 20:31:40|45.17|42.53|44.97|42.33|45.17|42.53|44.97|42.33|0
1645821110000|2022-02-25 20:31:50|45.02|42.38|45.07|42.43|45.07|42.43|44.97|42.33|0
1645821120000|2022-02-25 20:32:00|45.12|42.48|44.07|41.43|45.42|42.78|44.07|41.43|0
1645821130000|2022-02-25 20:32:10|44.12|41.48|44.29|41.65|44.29|41.65|44.12|41.48|0
1645821140000|2022-02-25 20:32:20|44.22|41.58|44.32|41.68|44.32|41.68|44.22|41.58|0
1645821150000|2022-02-25 20:32:30|44.27|41.63|44.32|41.68|44.37|41.73|44.27|41.63|0
1645821160000|2022-02-25 20:32:40|44.02|41.38|43.92|41.28|44.02|41.38|43.92|41.28|0
1645821170000|2022-02-25 20:32:50|43.97|41.33|43.92|41.28|43.97|41.33|43.92|41.28|0
1645821180000|2022-02-25 20:33:00|43.97|41.33|44.27|41.63|44.27|41.63|43.92|41.28|0
1645821190000|2022-02-25 20:33:10|44.24|41.6|44.12|41.48|44.24|41.6|44.12|41.48|0
1645821200000|2022-02-25 20:33:20|44.22|41.58|44.32|41.68|44.32|41.68|44.22|41.58|0
1645821210000|2022-02-25 20:33:30|44.27|41.63|44.22|41.58|44.32|41.68|44.19|41.55|0
1645821220000|2022-02-25 20:33:40|44.27|41.63|44.36|41.72|44.36|41.72|44.27|41.63|0
1645821230000|2022-02-25 20:33:50|44.32|41.68|43.75|41.11|44.32|41.68|43.75|41.11|0
1645821240000|2022-02-25 20:34:00|43.9|41.26|43.82|41.18|43.9|41.26|43.77|41.13|0
1645821250000|2022-02-25 20:34:10|43.19|40.55|43.53|40.89|43.63|40.99|43.19|40.55|0
1645821260000|2022-02-25 20:34:20|43.43|40.79|43.77|41.13|43.77|41.13|43.43|40.79|0
1645821270000|2022-02-25 20:34:30|43.82|41.18|43.53|40.89|43.82|41.18|43.53|40.89|0
1645821280000|2022-02-25 20:34:40|43.48|40.84|43.46|40.82|43.48|40.84|43.46|40.82|0
1645821290000|2022-02-25 20:34:50|43.53|40.89|42.85|40.21|43.53|40.89|42.85|40.21|0
1645821300000|2022-02-25 20:35:00|42.83|40.19|42.37|39.73|42.83|40.19|42.37|39.73|0
1645821310000|2022-02-25 20:35:10|42.47|39.83|42.61|39.97|42.61|39.97|42.47|39.83|0
1645821320000|2022-02-25 20:35:20|42.56|39.92|42.61|39.97|42.61|39.97|42.56|39.92|0
1645821330000|2022-02-25 20:35:30|42.59|39.95|42.85|40.21|42.85|40.21|42.59|39.95|0
1645821340000|2022-02-25 20:35:40|42.95|40.31|42.85|40.21|42.95|40.31|42.85|40.21|0
1645821350000|2022-02-25 20:35:50|42.87|40.23|42.51|39.87|42.87|40.23|42.51|39.87|0
1645821360000|2022-02-25 20:36:00|42.42|39.78|42.61|39.97|42.71|40.07|42.42|39.78|0
1645821370000|2022-02-25 20:36:10|42.56|39.92|42.28|39.64|42.56|39.92|42.28|39.64|0
1645821380000|2022-02-25 20:36:20|42.18|39.54|42.25|39.61|42.28|39.64|42.18|39.54|0
1645821390000|2022-02-25 20:36:30|42.11|39.47|41.94|39.3|42.11|39.47|41.94|39.3|0
1645821400000|2022-02-25 20:36:40|41.99|39.35|42.13|39.49|42.28|39.64|41.99|39.35|0
1645821410000|2022-02-25 20:36:50|41.99|39.35|42.32|39.68|42.32|39.68|41.99|39.35|0
1645821420000|2022-02-25 20:37:00|42.37|39.73|42.28|39.64|42.42|39.78|42.28|39.64|0
1645821430000|2022-02-25 20:37:10|42.42|39.78|42.56|39.92|42.75|40.11|42.42|39.78|0
1645821440000|2022-02-25 20:37:20|42.63|39.99|42.71|40.07|42.71|40.07|42.63|39.99|0
1645821450000|2022-02-25 20:37:30|42.66|40.02|42.61|39.97|42.75|40.11|42.61|39.97|0
1645821460000|2022-02-25 20:37:40|42.71|40.07|42.61|39.97|42.75|40.11|42.61|39.97|0
1645821470000|2022-02-25 20:37:50|42.66|40.02|42.75|40.11|42.75|40.11|42.66|40.02|0
1645821480000|2022-02-25 20:38:00|42.71|40.07|42.56|39.92|42.71|40.07|42.56|39.92|0
1645821490000|2022-02-25 20:38:10|42.32|39.68|42.28|39.64|42.32|39.68|42.08|39.44|0
1645821500000|2022-02-25 20:38:20|42.23|39.59|42.49|39.85|42.49|39.85|42.23|39.59|0
1645821510000|2022-02-25 20:38:30|42.56|39.92|42.47|39.83|42.56|39.92|42.42|39.78|0
1645821520000|2022-02-25 20:38:40|42.42|39.78|42.35|39.71|42.47|39.83|42.32|39.68|0
1645821530000|2022-02-25 20:38:50|42.42|39.78|42.61|39.97|42.61|39.97|42.32|39.68|0
1645821540000|2022-02-25 20:39:00|42.66|40.02|42.37|39.73|42.66|40.02|42.37|39.73|0
1645821550000|2022-02-25 20:39:10|42.71|40.07|42.66|40.02|42.75|40.11|42.61|39.97|0
1645821560000|2022-02-25 20:39:20|43.09|40.45|43.28|40.64|43.33|40.69|43.09|40.45|0
1645821570000|2022-02-25 20:39:30|43.43|40.79|43.24|40.6|43.43|40.79|43.24|40.6|0
1645821580000|2022-02-25 20:39:40|43.04|40.4|43.14|40.5|43.19|40.55|43.04|40.4|0
1645821590000|2022-02-25 20:39:50|43.28|40.64|43.33|40.69|43.38|40.74|43.24|40.6|0
1645821600000|2022-02-25 20:40:00|43.28|40.64|43.48|40.84|43.58|40.94|43.28|40.64|0
1645821610000|2022-02-25 20:40:10|43.53|40.89|43.53|40.89|43.55|40.91|43.53|40.89|0
1645821620000|2022-02-25 20:40:20|43.48|40.84|43.38|40.74|43.48|40.84|43.21|40.57|0
1645821630000|2022-02-25 20:40:30|43.24|40.6|43.14|40.5|43.24|40.6|43.09|40.45|0
1645821640000|2022-02-25 20:40:40|43.11|40.47|43.09|40.45|43.11|40.47|43.04|40.4|0
1645821650000|2022-02-25 20:40:50|43.04|40.4|42.85|40.21|43.09|40.45|42.85|40.21|0
1645821660000|2022-02-25 20:41:00|42.8|40.16|42.85|40.21|43.09|40.45|42.8|40.16|0
1645821670000|2022-02-25 20:41:10|43.09|40.45|43.19|40.55|43.19|40.55|43.09|40.45|0
1645821680000|2022-02-25 20:41:20|43.24|40.6|42.8|40.16|43.24|40.6|42.8|40.16|0
1645821690000|2022-02-25 20:41:30|42.95|40.31|42.95|40.31|42.95|40.31|42.82|40.18|0
1645821700000|2022-02-25 20:41:40|43.04|40.4|42.95|40.31|43.04|40.4|42.95|40.31|0
1645821710000|2022-02-25 20:41:50|42.8|40.16|43.24|40.6|43.24|40.6|42.8|40.16|0
1645821720000|2022-02-25 20:42:00|42.9|40.26|42.61|39.97|42.9|40.26|42.61|39.97|0
1645821730000|2022-02-25 20:42:10|42.66|40.02|42.94|40.3|42.94|40.3|42.66|40.02|0
1645821740000|2022-02-25 20:42:20|42.9|40.26|43.19|40.55|43.19|40.55|42.9|40.26|0
1645821750000|2022-02-25 20:42:30|43.24|40.6|43.09|40.45|43.28|40.64|43.09|40.45|0
1645821760000|2022-02-25 20:42:40|42.94|40.3|42.99|40.35|43.04|40.4|42.94|40.3|0
1645821770000|2022-02-25 20:42:50|42.9|40.26|43.28|40.64|43.28|40.64|42.9|40.26|0
1645821780000|2022-02-25 20:43:00|43.23|40.59|43.19|40.55|43.26|40.62|43.19|40.55|0
1645821790000|2022-02-25 20:43:10|43.23|40.59|43.67|41.03|43.67|41.03|43.23|40.59|0
1645821800000|2022-02-25 20:43:20|43.82|41.18|43.77|41.13|43.82|41.18|43.77|41.13|0
1645821810000|2022-02-25 20:43:30|43.67|41.03|43.87|41.23|43.87|41.23|43.65|41.01|0
1645821820000|2022-02-25 20:43:40|43.97|41.33|44.16|41.52|44.16|41.52|43.97|41.33|0
1645821830000|2022-02-25 20:43:50|44.21|41.57|44.36|41.72|44.41|41.77|44.21|41.57|0
1645821840000|2022-02-25 20:44:00|44.29|41.65|44.21|41.57|44.29|41.65|44.21|41.57|0
1645821850000|2022-02-25 20:44:10|44.16|41.52|44.46|41.82|44.46|41.82|44.16|41.52|0
1645821860000|2022-02-25 20:44:20|44.56|41.92|44.61|41.97|44.61|41.97|44.56|41.92|0
1645821870000|2022-02-25 20:44:30|44.66|42.02|44.11|41.47|44.66|42.02|44.11|41.47|0
1645821880000|2022-02-25 20:44:40|43.97|41.33|43.87|41.23|44.02|41.38|43.87|41.23|0
1645821890000|2022-02-25 20:44:50|43.97|41.33|43.82|41.18|43.97|41.33|43.67|41.03|0
1645821900000|2022-02-25 20:45:00|43.67|41.03|43.5|40.86|43.67|41.03|43.5|40.86|0
1645821910000|2022-02-25 20:45:10|43.6|40.96|43.6|40.96|43.62|40.98|43.55|40.91|0
1645821920000|2022-02-25 20:45:20|43.72|41.08|43.48|40.84|43.72|41.08|43.33|40.69|0
1645821930000|2022-02-25 20:45:30|43.4|40.76|43.48|40.84|43.48|40.84|43.38|40.74|0
1645821940000|2022-02-25 20:45:40|43.67|41.03|44.09|41.45|44.09|41.45|43.67|41.03|0
1645821950000|2022-02-25 20:45:50|44.06|41.42|43.87|41.23|44.06|41.42|43.87|41.23|0
1645821960000|2022-02-25 20:46:00|43.92|41.28|44.06|41.42|44.06|41.42|43.92|41.28|0
1645821970000|2022-02-25 20:46:10|44.11|41.47|44.11|41.47|44.36|41.72|44.11|41.47|0
1645821980000|2022-02-25 20:46:20|43.82|41.18|43.72|41.08|43.82|41.18|43.62|40.98|0
1645821990000|2022-02-25 20:46:30|43.67|41.03|44.11|41.47|44.11|41.47|43.67|41.03|0
1645822000000|2022-02-25 20:46:40|44.09|41.45|44.16|41.52|44.21|41.57|44.09|41.45|0
1645822010000|2022-02-25 20:46:50|44.26|41.62|43.92|41.28|44.33|41.69|43.92|41.28|0
1645822020000|2022-02-25 20:47:00|44.01|41.37|43.99|41.35|44.01|41.37|43.87|41.23|0
1645822030000|2022-02-25 20:47:10|43.97|41.33|44.31|41.67|44.31|41.67|43.92|41.28|0
1645822040000|2022-02-25 20:47:20|44.21|41.57|44.26|41.62|44.36|41.72|44.21|41.57|0
1645822050000|2022-02-25 20:47:30|44.33|41.69|44.21|41.57|44.33|41.69|44.16|41.52|0
1645822060000|2022-02-25 20:47:40|44.16|41.52|44.06|41.42|44.21|41.57|44.06|41.42|0
1645822070000|2022-02-25 20:47:50|44.01|41.37|44.16|41.52|44.24|41.6|43.97|41.33|0
1645822080000|2022-02-25 20:48:00|44.09|41.45|43.62|40.98|44.09|41.45|43.62|40.98|0
1645822090000|2022-02-25 20:48:10|43.82|41.18|43.67|41.03|43.82|41.18|43.52|40.88|0
1645822100000|2022-02-25 20:48:20|43.62|40.98|43.97|41.33|43.97|41.33|43.62|40.98|0
1645822110000|2022-02-25 20:48:30|44.21|41.57|44.26|41.62|44.36|41.72|44.21|41.57|0
1645822120000|2022-02-25 20:48:40|44.46|41.82|44.51|41.87|44.51|41.87|44.38|41.74|0
1645822130000|2022-02-25 20:48:50|44.66|42.02|44.71|42.07|44.71|42.07|44.51|41.87|0
1645822140000|2022-02-25 20:49:00|44.56|41.92|43.82|41.18|44.56|41.92|43.82|41.18|0
1645822150000|2022-02-25 20:49:10|43.72|41.08|43.38|40.74|43.72|41.08|43.38|40.74|0
1645822160000|2022-02-25 20:49:20|43.33|40.69|43.6|40.96|43.62|40.98|43.33|40.69|0
1645822170000|2022-02-25 20:49:30|43.48|40.84|43.3|40.66|43.48|40.84|43.3|40.66|0
1645822180000|2022-02-25 20:49:40|43.28|40.64|43.33|40.69|43.33|40.69|43.28|40.64|0
1645822190000|2022-02-25 20:49:50|43.52|40.88|43.52|40.88|43.57|40.93|43.43|40.79|0
1645822200000|2022-02-25 20:50:00|43.89|41.25|43.96|41.32|44.11|41.47|43.89|41.25|0
1645822210000|2022-02-25 20:50:10|43.87|41.23|43.43|40.79|43.87|41.23|43.43|40.79|0
1645822220000|2022-02-25 20:50:20|43.67|41.03|43.92|41.28|43.92|41.28|43.48|40.84|0
1645822230000|2022-02-25 20:50:30|44.04|41.4|44.31|41.67|44.36|41.72|44.04|41.4|0
1645822240000|2022-02-25 20:50:40|44.58|41.94|44.56|41.92|44.71|42.07|44.56|41.92|0
1645822250000|2022-02-25 20:50:50|44.66|42.02|44.66|42.02|44.66|42.02|44.63|41.99|0
1645822260000|2022-02-25 20:51:00|44.56|41.92|44.56|41.92|44.61|41.97|44.56|41.92|0
1645822270000|2022-02-25 20:51:10|44.71|42.07|44.66|42.02|44.71|42.07|44.58|41.94|0
1645822280000|2022-02-25 20:51:20|44.56|41.92|44.66|42.02|44.71|42.07|44.56|41.92|0
1645822290000|2022-02-25 20:51:30|44.76|42.12|44.78|42.14|44.78|42.14|44.61|41.97|0
1645822300000|2022-02-25 20:51:40|44.95|42.31|45.05|42.41|45.1|42.46|44.95|42.31|0
1645822310000|2022-02-25 20:51:50|45.1|42.46|45.05|42.41|45.16|42.52|45.05|42.41|0
1645822320000|2022-02-25 20:52:00|44.9|42.26|44.76|42.12|44.9|42.26|44.76|42.12|0
1645822330000|2022-02-25 20:52:10|44.56|41.92|44.41|41.77|44.56|41.92|44.28|41.64|0
1645822340000|2022-02-25 20:52:20|44.56|41.92|44.76|42.12|44.76|42.12|44.56|41.92|0
1645822350000|2022-02-25 20:52:30|44.71|42.07|44.71|42.07|44.73|42.09|44.71|42.07|0
1645822360000|2022-02-25 20:52:40|44.8|42.16|44.75|42.11|44.8|42.16|44.75|42.11|0
1645822370000|2022-02-25 20:52:50|44.66|42.02|44.95|42.31|44.95|42.31|44.66|42.02|0
1645822380000|2022-02-25 20:53:00|44.9|42.26|45|42.36|45|42.36|44.9|42.26|0
1645822390000|2022-02-25 20:53:10|44.9|42.26|44.9|42.26|45.05|42.41|44.83|42.19|0
1645822400000|2022-02-25 20:53:20|45.05|42.41|45.46|42.82|45.46|42.82|45.05|42.41|0
1645822410000|2022-02-25 20:53:30|45.43|42.79|45.36|42.72|45.43|42.79|45.2|42.56|0
1645822420000|2022-02-25 20:53:40|45.31|42.67|45.05|42.41|45.31|42.67|45.05|42.41|0
1645822430000|2022-02-25 20:53:50|45.1|42.46|45.36|42.72|45.36|42.72|45.1|42.46|0
1645822440000|2022-02-25 20:54:00|45.25|42.61|45.41|42.77|45.41|42.77|45.25|42.61|0
1645822450000|2022-02-25 20:54:10|45.2|42.56|45.1|42.46|45.25|42.61|45.1|42.46|0
1645822460000|2022-02-25 20:54:20|45.15|42.51|44.9|42.26|45.15|42.51|44.9|42.26|0
1645822470000|2022-02-25 20:54:30|44.8|42.16|44.61|41.97|44.8|42.16|44.61|41.97|0
1645822480000|2022-02-25 20:54:40|45.15|42.51|44.95|42.31|45.15|42.51|44.93|42.29|0
1645822490000|2022-02-25 20:54:50|44.9|42.26|44.7|42.06|44.9|42.26|44.63|41.99|0
1645822500000|2022-02-25 20:55:00|44.46|41.82|44.36|41.72|44.46|41.82|44.21|41.57|0
1645822510000|2022-02-25 20:55:10|44.48|41.84|44.85|42.21|44.85|42.21|44.48|41.84|0
1645822520000|2022-02-25 20:55:20|44.95|42.31|45.1|42.46|45.1|42.46|44.8|42.16|0
1645822530000|2022-02-25 20:55:30|45.15|42.51|45.2|42.56|45.38|42.74|45.15|42.51|0
1645822540000|2022-02-25 20:55:40|45.25|42.61|45.15|42.51|45.25|42.61|45.15|42.51|0
1645822550000|2022-02-25 20:55:50|45.2|42.56|45.15|42.51|45.2|42.56|45.05|42.41|0
1645822560000|2022-02-25 20:56:00|44.9|42.26|45.1|42.46|45.1|42.46|44.85|42.21|0
1645822570000|2022-02-25 20:56:10|45.2|42.56|45.05|42.41|45.2|42.56|45.05|42.41|0
1645822580000|2022-02-25 20:56:20|45.2|42.56|45|42.36|45.2|42.56|45|42.36|0
1645822590000|2022-02-25 20:56:30|44.98|42.34|44.8|42.16|45|42.36|44.8|42.16|0
1645822600000|2022-02-25 20:56:40|44.75|42.11|44.7|42.06|44.8|42.16|44.65|42.01|0
1645822610000|2022-02-25 20:56:50|44.65|42.01|44.98|42.34|44.98|42.34|44.65|42.01|0
1645822620000|2022-02-25 20:57:00|45|42.36|44.65|42.01|45|42.36|44.65|42.01|0
1645822630000|2022-02-25 20:57:10|44.55|41.91|44.36|41.72|44.55|41.91|44.31|41.67|0
1645822640000|2022-02-25 20:57:20|44.48|41.84|44.41|41.77|44.48|41.84|44.36|41.72|0
1645822650000|2022-02-25 20:57:30|44.46|41.82|44.41|41.77|44.46|41.82|44.41|41.77|0
1645822660000|2022-02-25 20:57:40|44.46|41.82|44.65|42.01|44.65|42.01|44.46|41.82|0
1645822670000|2022-02-25 20:57:50|44.7|42.06|44.46|41.82|44.7|42.06|44.46|41.82|0
1645822680000|2022-02-25 20:58:00|44.5|41.86|44.5|41.86|44.5|41.86|44.41|41.77|0
1645822690000|2022-02-25 20:58:10|44.6|41.96|44.7|42.06|44.7|42.06|44.55|41.91|0
1645822700000|2022-02-25 20:58:20|44.75|42.11|44.8|42.16|44.8|42.16|44.7|42.06|0
1645822710000|2022-02-25 20:58:30|44.65|42.01|44.75|42.11|44.75|42.11|44.65|42.01|0
1645822720000|2022-02-25 20:58:40|44.8|42.16|44.6|41.96|44.8|42.16|44.6|41.96|0
1645822730000|2022-02-25 20:58:50|44.55|41.91|44.85|42.21|44.85|42.21|44.55|41.91|0
1645822740000|2022-02-25 20:59:00|44.9|42.26|44.7|42.06|45|42.36|44.7|42.06|0
1645822750000|2022-02-25 20:59:10|44.95|42.31|45.25|42.61|45.25|42.61|44.95|42.31|0
1645822760000|2022-02-25 20:59:20|45.2|42.56|45.15|42.51|45.2|42.56|45.15|42.51|0
1645822770000|2022-02-25 20:59:30|45.1|42.46|45.15|42.51|45.15|42.51|45|42.36|0
1645822780000|2022-02-25 20:59:40|45.3|42.66|45.35|42.71|45.35|42.71|45.2|42.56|0
1645822790000|2022-02-25 20:59:50|45.15|42.51|45.2|42.56|45.45|42.81|45.15|42.51|0
1645822800000|2022-02-25 21:00:00|45.25|42.61|45.5|42.86|45.5|42.86|45.25|42.61|0
1645822810000|2022-02-25 21:00:10|45.35|42.71|45.55|42.91|45.66|43.02|45.35|42.71|0
1645822820000|2022-02-25 21:00:20|45.66|43.02|45.68|43.04|45.68|43.04|45.66|43.02|0
1645822830000|2022-02-25 21:00:30|45.48|42.84|45.6|42.96|45.6|42.96|45.45|42.81|0
1645822840000|2022-02-25 21:00:40|45.5|42.86|45.5|42.86|45.6|42.96|45.5|42.86|0
1645822850000|2022-02-25 21:00:50|45.66|43.02|45.55|42.91|45.71|43.07|45.55|42.91|0
1645822860000|2022-02-25 21:01:00|45.66|43.02|45.71|43.07|45.71|43.07|45.66|43.02|0
1645822870000|2022-02-25 21:01:10|45.66|43.02|45.76|43.12|45.81|43.17|45.66|43.02|0
1645822880000|2022-02-25 21:01:20|45.71|43.07|45.76|43.12|45.81|43.17|45.71|43.07|0
1645822890000|2022-02-25 21:01:30|45.78|43.14|45.76|43.12|45.78|43.14|45.71|43.07|0
1645822900000|2022-02-25 21:01:40|45.71|43.07|45.66|43.02|45.76|43.12|45.66|43.02|0
1645822910000|2022-02-25 21:01:50|45.76|43.12|45.81|43.17|45.81|43.17|45.76|43.12|0
1645822920000|2022-02-25 21:02:00|45.76|43.12|45.71|43.07|45.86|43.22|45.71|43.07|0
1645822930000|2022-02-25 21:02:10|45.6|42.96|45.6|42.96|45.65|43.01|45.6|42.96|0
1645822940000|2022-02-25 21:02:20|45.55|42.91|45.55|42.91|45.6|42.96|45.55|42.91|0
1645822950000|2022-02-25 21:02:30|45.35|42.71|45.3|42.66|45.35|42.71|45.25|42.61|0
1645822960000|2022-02-25 21:02:40|45.5|42.86|45.3|42.66|45.5|42.86|45.3|42.66|0
1645822970000|2022-02-25 21:02:50|45.35|42.71|45.35|42.71|45.35|42.71|45.25|42.61|0
1645822980000|2022-02-25 21:03:00|45.3|42.66|45.35|42.71|45.35|42.71|45.3|42.66|0
1645822990000|2022-02-25 21:03:10|45.4|42.76|45.5|42.86|45.5|42.86|45.4|42.76|0
1645823000000|2022-02-25 21:03:20|45.45|42.81|45.45|42.81|45.45|42.81|45.45|42.81|0
1645823010000|2022-02-25 21:03:30|45.4|42.76|45.35|42.71|45.4|42.76|45.35|42.71|0
1645823020000|2022-02-25 21:03:40|45.4|42.76|45.35|42.71|45.4|42.76|45.35|42.71|0
1645823030000|2022-02-25 21:03:50|45.3|42.66|45.35|42.71|45.35|42.71|45.3|42.66|0
1645823040000|2022-02-25 21:04:00|45.3|42.66|45.33|42.69|45.33|42.69|45.3|42.66|0
1645823050000|2022-02-25 21:04:10|45.3|42.66|45.35|42.71|45.35|42.71|45.3|42.66|0
1645823060000|2022-02-25 21:04:20|45.3|42.66|45.3|42.66|45.3|42.66|45.3|42.66|0
1645823080000|2022-02-25 21:04:40|45.25|42.61|45.05|42.41|45.25|42.61|45.05|42.41|0
1645823090000|2022-02-25 21:04:50|45|42.36|44.95|42.31|45|42.36|44.95|42.31|0
1645823100000|2022-02-25 21:05:00|45|42.36|44.95|42.31|45|42.36|44.95|42.31|0
1645823110000|2022-02-25 21:05:10|45|42.36|44.95|42.31|45|42.36|44.9|42.26|0
1645823120000|2022-02-25 21:05:20|45|42.36|45.05|42.41|45.05|42.41|45|42.36|0
1645823130000|2022-02-25 21:05:30|45|42.36|44.9|42.26|45|42.36|44.9|42.26|0
1645823140000|2022-02-25 21:05:40|44.95|42.31|45.1|42.46|45.1|42.46|44.95|42.31|0
1645823150000|2022-02-25 21:05:50|45.05|42.41|45.05|42.41|45.05|42.41|45|42.36|0
1645823160000|2022-02-25 21:06:00|45.1|42.46|45.1|42.46|45.1|42.46|45.1|42.46|0
1645823170000|2022-02-25 21:06:10|45.15|42.51|45.15|42.51|45.15|42.51|45.12|42.48|0
1645823180000|2022-02-25 21:06:20|45.1|42.46|45.2|42.56|45.2|42.56|45.1|42.46|0
1645823190000|2022-02-25 21:06:30|45.15|42.51|45.15|42.51|45.15|42.51|45.15|42.51|0
1645823200000|2022-02-25 21:06:40|45.05|42.41|45.1|42.46|45.1|42.46|45.05|42.41|0
1645823210000|2022-02-25 21:06:50|45.15|42.51|45.15|42.51|45.15|42.51|45.15|42.51|0
1645823220000|2022-02-25 21:07:00|45.2|42.56|45.2|42.56|45.22|42.58|45.17|42.53|0
1645823230000|2022-02-25 21:07:10|45.22|42.58|45.3|42.66|45.3|42.66|45.22|42.58|0
1645823240000|2022-02-25 21:07:20|45.25|42.61|45.35|42.71|45.35|42.71|45.25|42.61|0
1645823250000|2022-02-25 21:07:30|45.4|42.76|45.4|42.76|45.4|42.76|45.4|42.76|0
1645823260000|2022-02-25 21:07:40|45.48|42.84|45.6|42.96|45.6|42.96|45.45|42.81|0
1645823270000|2022-02-25 21:07:50|45.5|42.86|45.5|42.86|45.5|42.86|45.5|42.86|0
1645823280000|2022-02-25 21:08:00|45.55|42.91|45.5|42.86|45.55|42.91|45.5|42.86|0
1645823290000|2022-02-25 21:08:10|45.55|42.91|45.5|42.86|45.55|42.91|45.45|42.81|0
1645823300000|2022-02-25 21:08:20|45.55|42.91|45.5|42.86|45.55|42.91|45.5|42.86|0
1645823310000|2022-02-25 21:08:30|45.45|42.81|45.45|42.81|45.45|42.81|45.45|42.81|0
1645823320000|2022-02-25 21:08:40|45.5|42.86|45.45|42.81|45.5|42.86|45.45|42.81|0
1645823330000|2022-02-25 21:08:50|45.27|42.63|45.35|42.71|45.35|42.71|45.25|42.61|0
1645823340000|2022-02-25 21:09:00|45.32|42.68|45.45|42.81|45.45|42.81|45.32|42.68|0
1645823350000|2022-02-25 21:09:10|45.32|42.68|45.3|42.66|45.32|42.68|45.3|42.66|0
1645823360000|2022-02-25 21:09:20|45.25|42.61|45.32|42.68|45.32|42.68|45.25|42.61|0
1645823370000|2022-02-25 21:09:30|45.3|42.66|45.35|42.71|45.35|42.71|45.3|42.66|0
1645823380000|2022-02-25 21:09:40|45.37|42.73|45.4|42.76|45.4|42.76|45.37|42.73|0
1645823390000|2022-02-25 21:09:50|45.35|42.71|45.4|42.76|45.4|42.76|45.35|42.71|0
1645823400000|2022-02-25 21:10:00|45.35|42.71|45.35|42.71|45.35|42.71|45.35|42.71|0
1645823420000|2022-02-25 21:10:20|45.3|42.66|45.35|42.71|45.35|42.71|45.3|42.66|0
1645823450000|2022-02-25 21:10:50|45.4|42.76|45.4|42.76|45.4|42.76|45.35|42.71|0
1645823460000|2022-02-25 21:11:00|45.45|42.81|45.4|42.76|45.45|42.81|45.4|42.76|0
1645823470000|2022-02-25 21:11:10|45.45|42.81|45.55|42.91|45.55|42.91|45.45|42.81|0
1645823480000|2022-02-25 21:11:20|45.5|42.86|45.45|42.81|45.5|42.86|45.45|42.81|0
1645823490000|2022-02-25 21:11:30|45.5|42.86|45.5|42.86|45.5|42.86|45.5|42.86|0
1645823500000|2022-02-25 21:11:40|45.6|42.96|45.55|42.91|45.6|42.96|45.55|42.91|0
1645823510000|2022-02-25 21:11:50|45.6|42.96|45.6|42.96|45.6|42.96|45.6|42.96|0
1645823520000|2022-02-25 21:12:00|45.55|42.91|45.65|43.01|45.65|43.01|45.55|42.91|0
1645823530000|2022-02-25 21:12:10|45.7|43.06|45.73|43.09|45.75|43.11|45.7|43.06|0
1645823540000|2022-02-25 21:12:20|45.7|43.06|45.65|43.01|45.7|43.06|45.6|42.96|0
1645823550000|2022-02-25 21:12:30|45.55|42.91|45.7|43.06|45.73|43.09|45.55|42.91|0
1645823560000|2022-02-25 21:12:40|45.65|43.01|45.55|42.91|45.65|43.01|45.55|42.91|0
1645823570000|2022-02-25 21:12:50|45.5|42.86|45.45|42.81|45.5|42.86|45.45|42.81|0
1645823580000|2022-02-25 21:13:00|45.42|42.78|45.4|42.76|45.42|42.78|45.35|42.71|0
1645823600000|2022-02-25 21:13:20|45.5|42.86|45.4|42.76|45.5|42.86|45.4|42.76|0
1645823610000|2022-02-25 21:13:30|45.37|42.73|45.3|42.66|45.37|42.73|45.3|42.66|0
1645823630000|2022-02-25 21:13:50|45.25|42.61|45.25|42.61|45.25|42.61|45.25|42.61|0
1645823660000|2022-02-25 21:14:20|45.3|42.66|45.3|42.66|45.3|42.66|45.3|42.66|0
1645823670000|2022-02-25 21:14:30|45.32|42.68|45.25|42.61|45.32|42.68|45.25|42.61|0
1645823690000|2022-02-25 21:14:50|45.05|42.41|45.05|42.41|45.05|42.41|45.05|42.41|0
1646035500000|2022-02-28 08:05:00|40.76|38.12|40.36|37.72|40.78|38.14|40.36|37.72|0
1646035510000|2022-02-28 08:05:10|40.72|38.08|40.52|37.88|40.72|38.08|40.52|37.88|0
1646035520000|2022-02-28 08:05:20|40.74|38.1|40.74|38.1|40.81|38.17|40.74|38.1|0
1646035530000|2022-02-28 08:05:30|40.72|38.08|40.76|38.12|40.9|38.26|40.72|38.08|0
1646035540000|2022-02-28 08:05:40|40.72|38.08|40.63|37.99|40.72|38.08|40.63|37.99|0
1646035550000|2022-02-28 08:05:50|40.85|38.21|40.72|38.08|40.85|38.21|40.72|38.08|0
1646035560000|2022-02-28 08:06:00|40.63|37.99|40.19|37.55|40.63|37.99|40.19|37.55|0
1646035570000|2022-02-28 08:06:10|40.28|37.64|40.45|37.81|40.54|37.9|40.28|37.64|0
1646035580000|2022-02-28 08:06:20|40.56|37.92|40.74|38.1|40.81|38.17|40.54|37.9|0
1646035590000|2022-02-28 08:06:30|40.76|38.12|40.74|38.1|40.81|38.17|40.72|38.08|0
1646035600000|2022-02-28 08:06:40|40.69|38.05|40.85|38.21|40.85|38.21|40.67|38.03|0
1646035610000|2022-02-28 08:06:50|40.61|37.97|40.76|38.12|40.76|38.12|40.61|37.97|0
1646035620000|2022-02-28 08:07:00|40.78|38.14|40.23|37.59|40.81|38.17|40.23|37.59|0
1646035630000|2022-02-28 08:07:10|40.41|37.77|40.19|37.55|40.41|37.77|40.19|37.55|0
1646035640000|2022-02-28 08:07:20|40.34|37.7|40.45|37.81|40.45|37.81|40.34|37.7|0
1646035650000|2022-02-28 08:07:30|40.54|37.9|40.65|38.01|40.74|38.1|40.54|37.9|0
1646035660000|2022-02-28 08:07:40|40.72|38.08|40.56|37.92|40.72|38.08|40.5|37.86|0
1646035670000|2022-02-28 08:07:50|40.5|37.86|40.76|38.12|40.76|38.12|40.5|37.86|0
1646035680000|2022-02-28 08:08:00|40.52|37.88|40.43|37.79|40.52|37.88|40.36|37.72|0
1646035690000|2022-02-28 08:08:10|40.58|37.94|40.69|38.05|40.69|38.05|40.47|37.83|0
1646035700000|2022-02-28 08:08:20|40.81|38.17|40.78|38.14|40.92|38.28|40.76|38.12|0
1646035710000|2022-02-28 08:08:30|40.56|37.92|40.43|37.79|40.67|38.03|40.43|37.79|0
1646035720000|2022-02-28 08:08:40|40.45|37.81|40.65|38.01|40.65|38.01|40.45|37.81|0
1646035730000|2022-02-28 08:08:50|40.54|37.9|40.56|37.92|40.56|37.92|40.54|37.9|0
1646035740000|2022-02-28 08:09:00|40.47|37.83|40.65|38.01|40.65|38.01|40.45|37.81|0
1646035750000|2022-02-28 08:09:10|40.67|38.03|40.58|37.94|40.67|38.03|40.58|37.94|0
1646035760000|2022-02-28 08:09:20|40.54|37.9|40.54|37.9|40.54|37.9|40.5|37.86|0
1646035770000|2022-02-28 08:09:30|40.45|37.81|40.43|37.79|40.45|37.81|40.36|37.72|0
1646035780000|2022-02-28 08:09:40|40.32|37.68|40.19|37.55|40.32|37.68|40.19|37.55|0
1646035790000|2022-02-28 08:09:50|40.27|37.63|40.08|37.44|40.27|37.63|40.08|37.44|0
1646035800000|2022-02-28 08:10:00|39.94|37.3|40.19|37.55|40.19|37.55|39.86|37.22|0
1646035810000|2022-02-28 08:10:10|40.27|37.63|40.49|37.85|40.49|37.85|40.27|37.63|0
1646035820000|2022-02-28 08:10:20|40.81|38.17|40.52|37.88|40.81|38.17|40.49|37.85|0
1646035830000|2022-02-28 08:10:30|40.6|37.96|40.85|38.21|40.85|38.21|40.6|37.96|0
1646035840000|2022-02-28 08:10:40|40.72|38.08|40.76|38.12|40.76|38.12|40.63|37.99|0
1646035850000|2022-02-28 08:10:50|40.72|38.08|40.36|37.72|40.72|38.08|40.36|37.72|0
1646035860000|2022-02-28 08:11:00|40.45|37.81|40.14|37.5|40.45|37.81|40.14|37.5|0
1646035870000|2022-02-28 08:11:10|40.05|37.41|40.01|37.37|40.25|37.61|40.01|37.37|0
1646035880000|2022-02-28 08:11:20|40.14|37.5|40.1|37.46|40.14|37.5|40.05|37.41|0
1646035890000|2022-02-28 08:11:30|40.14|37.5|40.01|37.37|40.14|37.5|40.01|37.37|0
1646035900000|2022-02-28 08:11:40|40.07|37.43|39.97|37.33|40.07|37.43|39.88|37.24|0
1646035910000|2022-02-28 08:11:50|39.92|37.28|40.14|37.5|40.14|37.5|39.92|37.28|0
1646035920000|2022-02-28 08:12:00|40.19|37.55|40.05|37.41|40.19|37.55|40.05|37.41|0
1646035930000|2022-02-28 08:12:10|40.1|37.46|40.32|37.68|40.32|37.68|40.1|37.46|0
1646035940000|2022-02-28 08:12:20|40.36|37.72|39.88|37.24|40.36|37.72|39.88|37.24|0
1646035950000|2022-02-28 08:12:30|39.62|36.98|39.68|37.04|39.68|37.04|39.62|36.98|0
1646035960000|2022-02-28 08:12:40|39.88|37.24|39.7|37.06|39.88|37.24|39.7|37.06|0
1646035970000|2022-02-28 08:12:50|39.53|36.89|39.36|36.72|39.62|36.98|39.36|36.72|0
1646035980000|2022-02-28 08:13:00|39.18|36.54|39.07|36.43|39.27|36.63|39.07|36.43|0
1646035990000|2022-02-28 08:13:10|38.88|36.24|39.01|36.37|39.05|36.41|38.86|36.22|0
1646036000000|2022-02-28 08:13:20|39.05|36.41|38.92|36.28|39.05|36.41|38.9|36.26|0
1646036010000|2022-02-28 08:13:30|39.05|36.41|39.14|36.5|39.27|36.63|39.05|36.41|0
1646036020000|2022-02-28 08:13:40|39.05|36.41|39.4|36.76|39.4|36.76|39.05|36.41|0
1646036030000|2022-02-28 08:13:50|39.51|36.87|39.33|36.69|39.51|36.87|39.33|36.69|0
1646036040000|2022-02-28 08:14:00|39.35|36.71|39.05|36.41|39.35|36.71|39.05|36.41|0
1646036050000|2022-02-28 08:14:10|38.94|36.3|38.79|36.15|38.94|36.3|38.79|36.15|0
1646036060000|2022-02-28 08:14:20|38.94|36.3|38.77|36.13|38.94|36.3|38.77|36.13|0
1646036070000|2022-02-28 08:14:30|38.71|36.07|38.47|35.83|38.71|36.07|38.47|35.83|0
1646036080000|2022-02-28 08:14:40|38.54|35.9|38.79|36.15|38.79|36.15|38.54|35.9|0
1646036090000|2022-02-28 08:14:50|38.86|36.22|38.71|36.07|38.92|36.28|38.71|36.07|0
1646036100000|2022-02-28 08:15:00|38.88|36.24|39.18|36.54|39.18|36.54|38.88|36.24|0
1646036110000|2022-02-28 08:15:10|39.27|36.63|39.57|36.93|39.57|36.93|39.27|36.63|0
1646036120000|2022-02-28 08:15:20|39.48|36.84|39.33|36.69|39.48|36.84|39.33|36.69|0
1646036130000|2022-02-28 08:15:30|39.44|36.8|39.68|37.04|39.72|37.08|39.44|36.8|0
1646036140000|2022-02-28 08:15:40|39.66|37.02|39.66|37.02|39.66|37.02|39.59|36.95|0
1646036150000|2022-02-28 08:15:50|39.75|37.11|39.88|37.24|39.88|37.24|39.68|37.04|0
1646036160000|2022-02-28 08:16:00|39.9|37.26|39.85|37.21|39.99|37.35|39.85|37.21|0
1646036170000|2022-02-28 08:16:10|39.99|37.35|39.7|37.06|39.99|37.35|39.7|37.06|0
1646036180000|2022-02-28 08:16:20|39.81|37.17|39.7|37.06|39.83|37.19|39.7|37.06|0
1646036190000|2022-02-28 08:16:30|39.55|36.91|39.4|36.76|39.59|36.95|39.4|36.76|0
1646036200000|2022-02-28 08:16:40|39.48|36.84|39.53|36.89|39.53|36.89|39.44|36.8|0
1646036210000|2022-02-28 08:16:50|39.48|36.84|39.33|36.69|39.48|36.84|39.24|36.6|0
1646036220000|2022-02-28 08:17:00|39.2|36.56|39.27|36.63|39.27|36.63|39.18|36.54|0
1646036230000|2022-02-28 08:17:10|39.44|36.8|39.72|37.08|39.72|37.08|39.44|36.8|0
1646036240000|2022-02-28 08:17:20|39.53|36.89|39.4|36.76|39.53|36.89|39.37|36.73|0
1646036250000|2022-02-28 08:17:30|39.48|36.84|39.66|37.02|39.66|37.02|39.48|36.84|0
1646036260000|2022-02-28 08:17:40|39.63|36.99|39.27|36.63|39.74|37.1|39.27|36.63|0
1646036270000|2022-02-28 08:17:50|39.18|36.54|39.31|36.67|39.31|36.67|39.18|36.54|0
1646036280000|2022-02-28 08:18:00|39.29|36.65|39.31|36.67|39.44|36.8|39.29|36.65|0
1646036290000|2022-02-28 08:18:10|39.46|36.82|39.11|36.47|39.48|36.84|39.11|36.47|0
1646036300000|2022-02-28 08:18:20|39.14|36.5|39.11|36.47|39.24|36.6|39.11|36.47|0
1646036310000|2022-02-28 08:18:30|39.4|36.76|39.79|37.15|39.83|37.19|39.4|36.76|0
1646036320000|2022-02-28 08:18:40|39.55|36.91|39.55|36.91|39.55|36.91|39.44|36.8|0
1646036330000|2022-02-28 08:18:50|39.37|36.73|39.55|36.91|39.55|36.91|39.31|36.67|0
1646036340000|2022-02-28 08:19:00|39.63|36.99|39.42|36.78|39.63|36.99|39.27|36.63|0
1646036350000|2022-02-28 08:19:10|39.44|36.8|39.27|36.63|39.44|36.8|39.22|36.58|0
1646036360000|2022-02-28 08:19:20|39.24|36.6|39.18|36.54|39.24|36.6|39.14|36.5|0
1646036370000|2022-02-28 08:19:30|39.16|36.52|39.35|36.71|39.4|36.76|39.16|36.52|0
1646036380000|2022-02-28 08:19:40|39.44|36.8|39.14|36.5|39.46|36.82|39.05|36.41|0
1646036390000|2022-02-28 08:19:50|39.24|36.6|39.01|36.37|39.24|36.6|39.01|36.37|0
1646036400000|2022-02-28 08:20:00|39.05|36.41|38.92|36.28|39.05|36.41|38.92|36.28|0
1646036410000|2022-02-28 08:20:10|39.03|36.39|38.77|36.13|39.03|36.39|38.77|36.13|0
1646036420000|2022-02-28 08:20:20|38.81|36.17|38.88|36.24|38.94|36.3|38.71|36.07|0
1646036430000|2022-02-28 08:20:30|38.79|36.15|39.16|36.52|39.16|36.52|38.79|36.15|0
1646036440000|2022-02-28 08:20:40|39.35|36.71|39.44|36.8|39.48|36.84|39.33|36.69|0
1646036450000|2022-02-28 08:20:50|39.48|36.84|39.55|36.91|39.66|37.02|39.48|36.84|0
1646036460000|2022-02-28 08:21:00|39.63|36.99|39.18|36.54|39.63|36.99|39.18|36.54|0
1646036470000|2022-02-28 08:21:10|39.14|36.5|39.14|36.5|39.14|36.5|39.05|36.41|0
1646036480000|2022-02-28 08:21:20|38.96|36.32|38.81|36.17|39.05|36.41|38.81|36.17|0
1646036490000|2022-02-28 08:21:30|38.88|36.24|39.18|36.54|39.27|36.63|38.88|36.24|0
1646036500000|2022-02-28 08:21:40|39.03|36.39|39.01|36.37|39.09|36.45|38.98|36.34|0
1646036510000|2022-02-28 08:21:50|38.79|36.15|38.94|36.3|38.94|36.3|38.79|36.15|0
1646036520000|2022-02-28 08:22:00|39.09|36.45|38.94|36.3|39.09|36.45|38.94|36.3|0
1646036530000|2022-02-28 08:22:10|38.75|36.11|38.6|35.96|38.75|36.11|38.56|35.92|0
1646036540000|2022-02-28 08:22:20|38.58|35.94|38.88|36.24|38.88|36.24|38.54|35.9|0
1646036550000|2022-02-28 08:22:30|38.75|36.11|38.71|36.07|38.75|36.11|38.71|36.07|0
1646036560000|2022-02-28 08:22:40|38.79|36.15|38.9|36.26|38.9|36.26|38.79|36.15|0
1646036570000|2022-02-28 08:22:50|39.01|36.37|39.07|36.43|39.07|36.43|38.88|36.24|0
1646036580000|2022-02-28 08:23:00|39.05|36.41|38.92|36.28|39.05|36.41|38.92|36.28|0
1646036590000|2022-02-28 08:23:10|39.01|36.37|39.24|36.6|39.24|36.6|39.01|36.37|0
1646036600000|2022-02-28 08:23:20|39.26|36.62|39.07|36.43|39.26|36.62|39.07|36.43|0
1646036610000|2022-02-28 08:23:30|39.14|36.5|38.75|36.11|39.14|36.5|38.75|36.11|0
1646036620000|2022-02-28 08:23:40|38.62|35.98|38.62|35.98|38.62|35.98|38.49|35.85|0
1646036630000|2022-02-28 08:23:50|38.68|36.04|38.9|36.26|38.9|36.26|38.64|36|0
1646036640000|2022-02-28 08:24:00|38.75|36.11|38.85|36.21|38.94|36.3|38.75|36.11|0
1646036650000|2022-02-28 08:24:10|38.88|36.24|39.11|36.47|39.11|36.47|38.88|36.24|0
1646036660000|2022-02-28 08:24:20|38.9|36.26|38.43|35.79|38.9|36.26|38.43|35.79|0
1646036670000|2022-02-28 08:24:30|38.47|35.83|38.45|35.81|38.58|35.94|38.45|35.81|0
1646036680000|2022-02-28 08:24:40|38.51|35.87|38.39|35.75|38.51|35.87|38.39|35.75|0
1646036690000|2022-02-28 08:24:50|38.32|35.68|38.36|35.72|38.36|35.72|38.3|35.66|0
1646036700000|2022-02-28 08:25:00|38.41|35.77|38.47|35.83|38.56|35.92|38.41|35.77|0
1646036710000|2022-02-28 08:25:10|38.49|35.85|38.66|36.02|38.77|36.13|38.49|35.85|0
1646036720000|2022-02-28 08:25:20|38.68|36.04|38.49|35.85|38.71|36.07|38.43|35.79|0
1646036730000|2022-02-28 08:25:30|38.75|36.11|38.73|36.09|38.75|36.11|38.68|36.04|0
1646036740000|2022-02-28 08:25:40|38.75|36.11|38.77|36.13|38.77|36.13|38.71|36.07|0
1646036750000|2022-02-28 08:25:50|38.73|36.09|38.58|35.94|38.75|36.11|38.58|35.94|0
1646036760000|2022-02-28 08:26:00|38.6|35.96|38.62|35.98|38.62|35.98|38.41|35.77|0
1646036770000|2022-02-28 08:26:10|38.53|35.89|38.73|36.09|38.73|36.09|38.53|35.89|0
1646036780000|2022-02-28 08:26:20|38.64|36|38.7|36.06|38.83|36.19|38.64|36|0
1646036790000|2022-02-28 08:26:30|38.73|36.09|38.73|36.09|38.73|36.09|38.73|36.09|0
1646036800000|2022-02-28 08:26:40|38.7|36.06|38.7|36.06|38.79|36.15|38.7|36.06|0
1646036810000|2022-02-28 08:26:50|38.62|35.98|38.66|36.02|38.66|36.02|38.62|35.98|0
1646036820000|2022-02-28 08:27:00|38.62|35.98|38.62|35.98|38.92|36.28|38.62|35.98|0
1646036830000|2022-02-28 08:27:10|38.66|36.02|38.62|35.98|38.66|36.02|38.62|35.98|0
1646036840000|2022-02-28 08:27:20|38.41|35.77|38.32|35.68|38.41|35.77|38.32|35.68|0
1646036850000|2022-02-28 08:27:30|38.38|35.74|38.62|35.98|38.62|35.98|38.32|35.68|0
1646036860000|2022-02-28 08:27:40|38.66|36.02|38.58|35.94|38.66|36.02|38.58|35.94|0
1646036870000|2022-02-28 08:27:50|38.66|36.02|38.83|36.19|38.83|36.19|38.66|36.02|0
1646036880000|2022-02-28 08:28:00|38.79|36.15|38.88|36.24|38.88|36.24|38.79|36.15|0
1646036890000|2022-02-28 08:28:10|38.85|36.21|38.81|36.17|38.85|36.21|38.81|36.17|0
1646036900000|2022-02-28 08:28:20|38.66|36.02|38.83|36.19|38.83|36.19|38.66|36.02|0
1646036910000|2022-02-28 08:28:30|38.64|36|38.75|36.11|38.75|36.11|38.51|35.87|0
1646036920000|2022-02-28 08:28:40|38.79|36.15|38.83|36.19|38.83|36.19|38.75|36.11|0
1646036930000|2022-02-28 08:28:50|38.7|36.06|38.72|36.08|38.79|36.15|38.7|36.06|0
1646036940000|2022-02-28 08:29:00|38.75|36.11|38.9|36.26|38.96|36.32|38.75|36.11|0
1646036950000|2022-02-28 08:29:10|38.85|36.21|39.02|36.38|39.02|36.38|38.81|36.17|0
1646036960000|2022-02-28 08:29:20|39.09|36.45|38.81|36.17|39.09|36.45|38.81|36.17|0
1646036970000|2022-02-28 08:29:30|38.88|36.24|38.92|36.28|39|36.36|38.88|36.24|0
1646036980000|2022-02-28 08:29:40|39.02|36.38|39|36.36|39.07|36.43|38.96|36.32|0
1646036990000|2022-02-28 08:29:50|38.96|36.32|39.07|36.43|39.11|36.47|38.96|36.32|0
1646037000000|2022-02-28 08:30:00|39.05|36.41|38.96|36.32|39.05|36.41|38.96|36.32|0
1646037010000|2022-02-28 08:30:10|39.09|36.45|38.94|36.3|39.09|36.45|38.94|36.3|0
1646037020000|2022-02-28 08:30:20|38.87|36.23|38.83|36.19|38.87|36.23|38.79|36.15|0
1646037030000|2022-02-28 08:30:30|38.75|36.11|39.02|36.38|39.02|36.38|38.75|36.11|0
1646037040000|2022-02-28 08:30:40|38.87|36.23|38.96|36.32|38.96|36.32|38.87|36.23|0
1646037050000|2022-02-28 08:30:50|38.9|36.26|38.77|36.13|38.9|36.26|38.77|36.13|0
1646037060000|2022-02-28 08:31:00|38.81|36.17|38.83|36.19|38.9|36.26|38.81|36.17|0
1646037070000|2022-02-28 08:31:10|38.66|36.02|38.79|36.15|38.79|36.15|38.66|36.02|0
1646037080000|2022-02-28 08:31:20|38.75|36.11|38.68|36.04|38.75|36.11|38.68|36.04|0
1646037090000|2022-02-28 08:31:30|38.62|35.98|38.49|35.85|38.62|35.98|38.45|35.81|0
1646037100000|2022-02-28 08:31:40|38.66|36.02|38.94|36.3|38.94|36.3|38.66|36.02|0
1646037110000|2022-02-28 08:31:50|38.83|36.19|38.83|36.19|38.94|36.3|38.83|36.19|0
1646037120000|2022-02-28 08:32:00|38.85|36.21|38.83|36.19|39|36.36|38.81|36.17|0
1646037130000|2022-02-28 08:32:10|38.85|36.21|38.75|36.11|38.85|36.21|38.68|36.04|0
1646037140000|2022-02-28 08:32:20|38.7|36.06|38.66|36.02|38.75|36.11|38.66|36.02|0
1646037150000|2022-02-28 08:32:30|38.62|35.98|38.66|36.02|38.75|36.11|38.62|35.98|0
1646037160000|2022-02-28 08:32:40|38.4|35.76|38.4|35.76|38.53|35.89|38.4|35.76|0
1646037170000|2022-02-28 08:32:50|38.42|35.78|38.57|35.93|38.57|35.93|38.42|35.78|0
1646037180000|2022-02-28 08:33:00|38.62|35.98|38.62|35.98|38.68|36.04|38.62|35.98|0
1646037190000|2022-02-28 08:33:10|38.57|35.93|38.45|35.81|38.57|35.93|38.4|35.76|0
1646037200000|2022-02-28 08:33:20|38.38|35.74|38.45|35.81|38.45|35.81|38.38|35.74|0
1646037210000|2022-02-28 08:33:30|38.4|35.76|38.53|35.89|38.53|35.89|38.4|35.76|0
1646037220000|2022-02-28 08:33:40|38.51|35.87|38.49|35.85|38.51|35.87|38.47|35.83|0
1646037230000|2022-02-28 08:33:50|38.45|35.81|38.59|35.95|38.59|35.95|38.45|35.81|0
1646037240000|2022-02-28 08:34:00|38.51|35.87|38.51|35.87|38.64|36|38.51|35.87|0
1646037250000|2022-02-28 08:34:10|38.47|35.83|38.57|35.93|38.59|35.95|38.47|35.83|0
1646037260000|2022-02-28 08:34:20|38.36|35.72|38.21|35.57|38.36|35.72|38.21|35.57|0
1646037270000|2022-02-28 08:34:30|38.11|35.47|38.07|35.43|38.11|35.47|38.04|35.4|0
1646037280000|2022-02-28 08:34:40|37.98|35.34|37.98|35.34|38.02|35.38|37.98|35.34|0
1646037290000|2022-02-28 08:34:50|38.11|35.47|38.04|35.4|38.19|35.55|38.04|35.4|0
1646037300000|2022-02-28 08:35:00|38.11|35.47|38.17|35.53|38.23|35.59|38.11|35.47|0
1646037310000|2022-02-28 08:35:10|38.09|35.45|38.15|35.51|38.15|35.51|38.09|35.45|0
1646037320000|2022-02-28 08:35:20|38.19|35.55|38.13|35.49|38.19|35.55|38.06|35.42|0
1646037330000|2022-02-28 08:35:30|38.11|35.47|38.08|35.44|38.21|35.57|38.08|35.44|0
1646037340000|2022-02-28 08:35:40|38.19|35.55|38.23|35.59|38.4|35.76|38.19|35.55|0
1646037350000|2022-02-28 08:35:50|38.13|35.49|38.21|35.57|38.21|35.57|38.13|35.49|0
1646037360000|2022-02-28 08:36:00|38.11|35.47|38.02|35.38|38.11|35.47|38.02|35.38|0
1646037370000|2022-02-28 08:36:10|38.11|35.47|38.19|35.55|38.19|35.55|38.06|35.42|0
1646037380000|2022-02-28 08:36:20|38.15|35.51|38.28|35.64|38.28|35.64|38.15|35.51|0
1646037390000|2022-02-28 08:36:30|38.19|35.55|38.19|35.55|38.4|35.76|38.19|35.55|0
1646037400000|2022-02-28 08:36:40|38.13|35.49|38.02|35.38|38.13|35.49|38.02|35.38|0
1646037410000|2022-02-28 08:36:50|38.06|35.42|37.9|35.26|38.06|35.42|37.9|35.26|0
1646037420000|2022-02-28 08:37:00|37.81|35.17|37.87|35.23|37.9|35.26|37.81|35.17|0
1646037430000|2022-02-28 08:37:10|37.94|35.3|37.94|35.3|37.96|35.32|37.94|35.3|0
1646037440000|2022-02-28 08:37:20|37.81|35.17|37.77|35.13|37.85|35.21|37.77|35.13|0
1646037450000|2022-02-28 08:37:30|37.62|34.98|37.73|35.09|37.75|35.11|37.6|34.96|0
1646037460000|2022-02-28 08:37:40|37.77|35.13|37.52|34.88|37.81|35.17|37.52|34.88|0
1646037470000|2022-02-28 08:37:50|37.56|34.92|37.16|34.52|37.56|34.92|37.16|34.52|0
1646037480000|2022-02-28 08:38:00|37.23|34.59|37.21|34.57|37.33|34.69|37.21|34.57|0
1646037490000|2022-02-28 08:38:10|37.23|34.59|37.79|35.15|37.79|35.15|37.19|34.55|0
1646037500000|2022-02-28 08:38:20|37.9|35.26|37.86|35.22|37.98|35.34|37.86|35.22|0
1646037510000|2022-02-28 08:38:30|37.73|35.09|37.86|35.22|37.86|35.22|37.73|35.09|0
1646037520000|2022-02-28 08:38:40|38|35.36|37.77|35.13|38|35.36|37.69|35.05|0
1646037530000|2022-02-28 08:38:50|37.73|35.09|37.69|35.05|37.73|35.09|37.65|35.01|0
1646037540000|2022-02-28 08:39:00|37.73|35.09|37.69|35.05|37.73|35.09|37.69|35.05|0
1646037550000|2022-02-28 08:39:10|37.65|35.01|37.81|35.17|37.88|35.24|37.65|35.01|0
1646037560000|2022-02-28 08:39:20|37.77|35.13|37.75|35.11|37.77|35.13|37.69|35.05|0
1646037570000|2022-02-28 08:39:30|37.71|35.07|37.79|35.15|37.79|35.15|37.67|35.03|0
1646037580000|2022-02-28 08:39:40|37.81|35.17|37.73|35.09|37.81|35.17|37.73|35.09|0
1646037590000|2022-02-28 08:39:50|37.69|35.05|37.65|35.01|37.75|35.11|37.65|35.01|0
1646037600000|2022-02-28 08:40:00|37.71|35.07|37.98|35.34|38.02|35.38|37.71|35.07|0
1646037610000|2022-02-28 08:40:10|37.96|35.32|37.92|35.28|37.96|35.32|37.92|35.28|0
1646037620000|2022-02-28 08:40:20|37.85|35.21|37.85|35.21|37.85|35.21|37.77|35.13|0
1646037630000|2022-02-28 08:40:30|37.87|35.23|37.77|35.13|37.9|35.26|37.77|35.13|0
1646037640000|2022-02-28 08:40:40|37.71|35.07|37.81|35.17|37.81|35.17|37.71|35.07|0
1646037650000|2022-02-28 08:40:50|37.77|35.13|38.11|35.47|38.11|35.47|37.77|35.13|0
1646037660000|2022-02-28 08:41:00|37.98|35.34|37.96|35.32|38|35.36|37.96|35.32|0
1646037670000|2022-02-28 08:41:10|38|35.36|37.92|35.28|38|35.36|37.9|35.26|0
1646037680000|2022-02-28 08:41:20|37.94|35.3|37.65|35.01|37.94|35.3|37.65|35.01|0
1646037690000|2022-02-28 08:41:30|37.71|35.07|37.69|35.05|37.71|35.07|37.69|35.05|0
1646037700000|2022-02-28 08:41:40|37.29|34.65|37.29|34.65|37.35|34.71|37.29|34.65|0
1646037710000|2022-02-28 08:41:50|37.19|34.55|37.29|34.65|37.29|34.65|37.19|34.55|0
1646037720000|2022-02-28 08:42:00|37.23|34.59|37.23|34.59|37.25|34.61|37.23|34.59|0
1646037730000|2022-02-28 08:42:10|37.21|34.57|37.19|34.55|37.21|34.57|37.19|34.55|0
1646037740000|2022-02-28 08:42:20|37.21|34.57|36.82|34.18|37.21|34.57|36.82|34.18|0
1646037750000|2022-02-28 08:42:30|36.92|34.28|37.02|34.38|37.02|34.38|36.92|34.28|0
1646037760000|2022-02-28 08:42:40|37.13|34.49|37.17|34.53|37.17|34.53|37.04|34.4|0
1646037770000|2022-02-28 08:42:50|37.13|34.49|37.17|34.53|37.29|34.65|37.08|34.44|0
1646037780000|2022-02-28 08:43:00|37.04|34.4|37.17|34.53|37.17|34.53|37.04|34.4|0
1646037790000|2022-02-28 08:43:10|37.11|34.47|36.92|34.28|37.11|34.47|36.92|34.28|0
1646037800000|2022-02-28 08:43:20|36.82|34.18|36.78|34.14|36.82|34.18|36.76|34.12|0
1646037810000|2022-02-28 08:43:30|36.66|34.02|36.67|34.03|36.76|34.12|36.66|34.02|0
1646037820000|2022-02-28 08:43:40|36.74|34.1|36.84|34.2|36.84|34.2|36.74|34.1|0
1646037830000|2022-02-28 08:43:50|37.02|34.38|36.88|34.24|37.02|34.38|36.88|34.24|0
1646037840000|2022-02-28 08:44:00|36.9|34.26|36.96|34.32|36.98|34.34|36.9|34.26|0
1646037850000|2022-02-28 08:44:10|37.08|34.44|37.08|34.44|37.08|34.44|37.02|34.38|0
1646037860000|2022-02-28 08:44:20|37.21|34.57|36.98|34.34|37.21|34.57|36.94|34.3|0
1646037870000|2022-02-28 08:44:30|37.04|34.4|37|34.36|37.15|34.51|37|34.36|0
1646037880000|2022-02-28 08:44:40|37.04|34.4|37.06|34.42|37.11|34.47|37|34.36|0
1646037890000|2022-02-28 08:44:50|37.02|34.38|37.13|34.49|37.13|34.49|37.02|34.38|0
1646037900000|2022-02-28 08:45:00|37|34.36|36.84|34.2|37|34.36|36.84|34.2|0
1646037910000|2022-02-28 08:45:10|36.92|34.28|36.82|34.18|36.92|34.28|36.82|34.18|0
1646037920000|2022-02-28 08:45:20|36.88|34.24|36.92|34.28|36.92|34.28|36.8|34.16|0
1646037930000|2022-02-28 08:45:30|36.94|34.3|36.92|34.28|36.94|34.3|36.92|34.28|0
1646037940000|2022-02-28 08:45:40|36.88|34.24|36.82|34.18|36.94|34.3|36.82|34.18|0
1646037950000|2022-02-28 08:45:50|36.88|34.24|36.74|34.1|36.9|34.26|36.74|34.1|0
1646037960000|2022-02-28 08:46:00|36.78|34.14|36.76|34.12|36.86|34.22|36.76|34.12|0
1646037970000|2022-02-28 08:46:10|36.8|34.16|36.65|34.01|36.8|34.16|36.65|34.01|0
1646037980000|2022-02-28 08:46:20|36.67|34.03|36.82|34.18|36.82|34.18|36.67|34.03|0
1646037990000|2022-02-28 08:46:30|36.8|34.16|36.74|34.1|36.8|34.16|36.67|34.03|0
1646038000000|2022-02-28 08:46:40|36.71|34.07|36.78|34.14|36.82|34.18|36.69|34.05|0
1646038010000|2022-02-28 08:46:50|36.76|34.12|36.69|34.05|36.76|34.12|36.61|33.97|0
1646038020000|2022-02-28 08:47:00|36.65|34.01|36.67|34.03|36.69|34.05|36.65|34.01|0
1646038030000|2022-02-28 08:47:10|36.71|34.07|36.9|34.26|36.9|34.26|36.71|34.07|0
1646038040000|2022-02-28 08:47:20|37.06|34.42|37|34.36|37.08|34.44|37|34.36|0
1646038050000|2022-02-28 08:47:30|37.02|34.38|37.04|34.4|37.04|34.4|36.94|34.3|0
1646038060000|2022-02-28 08:47:40|37.08|34.44|36.92|34.28|37.08|34.44|36.92|34.28|0
1646038070000|2022-02-28 08:47:50|36.82|34.18|36.8|34.16|36.82|34.18|36.75|34.11|0
1646038080000|2022-02-28 08:48:00|36.75|34.11|36.65|34.01|36.75|34.11|36.63|33.99|0
1646038090000|2022-02-28 08:48:10|36.63|33.99|36.69|34.05|36.69|34.05|36.61|33.97|0
1646038100000|2022-02-28 08:48:20|36.74|34.1|36.74|34.1|36.74|34.1|36.65|34.01|0
1646038110000|2022-02-28 08:48:30|36.84|34.2|37|34.36|37.04|34.4|36.84|34.2|0
1646038120000|2022-02-28 08:48:40|37.23|34.59|37.21|34.57|37.23|34.59|37.19|34.55|0
1646038130000|2022-02-28 08:48:50|37.25|34.61|37.12|34.48|37.25|34.61|37.12|34.48|0
1646038140000|2022-02-28 08:49:00|37.15|34.51|37.44|34.8|37.44|34.8|37.15|34.51|0
1646038150000|2022-02-28 08:49:10|37.5|34.86|37.21|34.57|37.56|34.92|37.21|34.57|0
1646038160000|2022-02-28 08:49:20|37.39|34.75|37.56|34.92|37.56|34.92|37.39|34.75|0
1646038170000|2022-02-28 08:49:30|37.54|34.9|37.41|34.77|37.54|34.9|37.41|34.77|0
1646038180000|2022-02-28 08:49:40|37.45|34.81|37.29|34.65|37.45|34.81|37.29|34.65|0
1646038190000|2022-02-28 08:49:50|37.19|34.55|37.27|34.63|37.27|34.63|37.17|34.53|0
1646038200000|2022-02-28 08:50:00|37.29|34.65|37.25|34.61|37.29|34.65|37.1|34.46|0
1646038210000|2022-02-28 08:50:10|37.45|34.81|37.45|34.81|37.45|34.81|37.37|34.73|0
1646038220000|2022-02-28 08:50:20|37.58|34.94|37.35|34.71|37.58|34.94|37.35|34.71|0
1646038230000|2022-02-28 08:50:30|37.41|34.77|37.25|34.61|37.41|34.77|37.25|34.61|0
1646038240000|2022-02-28 08:50:40|37.19|34.55|37.25|34.61|37.25|34.61|37.16|34.52|0
1646038250000|2022-02-28 08:50:50|37.35|34.71|37.29|34.65|37.35|34.71|37.27|34.63|0
1646038260000|2022-02-28 08:51:00|37.21|34.57|37.21|34.57|37.23|34.59|37.21|34.57|0
1646038270000|2022-02-28 08:51:10|37.23|34.59|37.54|34.9|37.54|34.9|37.23|34.59|0
1646038280000|2022-02-28 08:51:20|37.58|34.94|37.54|34.9|37.58|34.94|37.54|34.9|0
1646038290000|2022-02-28 08:51:30|37.6|34.96|37.79|35.15|37.79|35.15|37.6|34.96|0
1646038300000|2022-02-28 08:51:40|37.7|35.06|37.56|34.92|37.7|35.06|37.56|34.92|0
1646038310000|2022-02-28 08:51:50|37.54|34.9|37.68|35.04|37.68|35.04|37.52|34.88|0
1646038320000|2022-02-28 08:52:00|37.77|35.13|37.62|34.98|37.77|35.13|37.62|34.98|0
1646038330000|2022-02-28 08:52:10|37.6|34.96|37.66|35.02|37.66|35.02|37.56|34.92|0
1646038340000|2022-02-28 08:52:20|37.62|34.98|37.62|34.98|37.66|35.02|37.56|34.92|0
1646038350000|2022-02-28 08:52:30|37.6|34.96|37.66|35.02|37.7|35.06|37.6|34.96|0
1646038360000|2022-02-28 08:52:40|37.64|35|37.62|34.98|37.64|35|37.6|34.96|0
1646038370000|2022-02-28 08:52:50|37.5|34.86|37.48|34.84|37.52|34.88|37.48|34.84|0
1646038380000|2022-02-28 08:53:00|37.52|34.88|37.41|34.77|37.52|34.88|37.37|34.73|0
1646038390000|2022-02-28 08:53:10|37.37|34.73|37.33|34.69|37.43|34.79|37.33|34.69|0
1646038400000|2022-02-28 08:53:20|37.31|34.67|37.45|34.81|37.45|34.81|37.31|34.67|0
1646038410000|2022-02-28 08:53:30|37.48|34.84|37.45|34.81|37.54|34.9|37.45|34.81|0
1646038420000|2022-02-28 08:53:40|37.37|34.73|37.37|34.73|37.37|34.73|37.37|34.73|0
1646038430000|2022-02-28 08:53:50|37.52|34.88|37.52|34.88|37.52|34.88|37.41|34.77|0
1646038440000|2022-02-28 08:54:00|37.54|34.9|37.6|34.96|37.6|34.96|37.37|34.73|0
1646038450000|2022-02-28 08:54:10|37.58|34.94|37.49|34.85|37.58|34.94|37.49|34.85|0
1646038460000|2022-02-28 08:54:20|37.54|34.9|37.77|35.13|37.77|35.13|37.54|34.9|0
1646038470000|2022-02-28 08:54:30|37.68|35.04|37.66|35.02|37.7|35.06|37.66|35.02|0
1646038480000|2022-02-28 08:54:40|37.62|34.98|37.72|35.08|37.72|35.08|37.6|34.96|0
1646038490000|2022-02-28 08:54:50|37.7|35.06|37.7|35.06|37.7|35.06|37.64|35|0
1646038500000|2022-02-28 08:55:00|37.68|35.04|37.77|35.13|37.83|35.19|37.68|35.04|0
1646038510000|2022-02-28 08:55:10|37.68|35.04|37.45|34.81|37.68|35.04|37.45|34.81|0
1646038520000|2022-02-28 08:55:20|37.47|34.83|37.66|35.02|37.66|35.02|37.47|34.83|0
1646038530000|2022-02-28 08:55:30|37.6|34.96|37.72|35.08|37.79|35.15|37.6|34.96|0
1646038540000|2022-02-28 08:55:40|37.74|35.1|37.66|35.02|37.74|35.1|37.66|35.02|0
1646038550000|2022-02-28 08:55:50|37.62|34.98|37.74|35.1|37.74|35.1|37.62|34.98|0
1646038560000|2022-02-28 08:56:00|37.77|35.13|37.95|35.31|37.95|35.31|37.77|35.13|0
1646038570000|2022-02-28 08:56:10|37.89|35.25|37.7|35.06|37.89|35.25|37.68|35.04|0
1646038580000|2022-02-28 08:56:20|37.79|35.15|37.68|35.04|37.79|35.15|37.68|35.04|0
1646038590000|2022-02-28 08:56:30|37.66|35.02|37.74|35.1|37.74|35.1|37.66|35.02|0
1646038600000|2022-02-28 08:56:40|37.68|35.04|37.7|35.06|37.7|35.06|37.68|35.04|0
1646038610000|2022-02-28 08:56:50|37.74|35.1|37.6|34.96|37.79|35.15|37.6|34.96|0
1646038620000|2022-02-28 08:57:00|37.72|35.08|37.68|35.04|37.72|35.08|37.68|35.04|0
1646038630000|2022-02-28 08:57:10|37.7|35.06|38.02|35.38|38.02|35.38|37.7|35.06|0
1646038640000|2022-02-28 08:57:20|38.08|35.44|37.99|35.35|38.08|35.44|37.91|35.27|0
1646038650000|2022-02-28 08:57:30|37.97|35.33|37.7|35.06|37.97|35.33|37.66|35.02|0
1646038660000|2022-02-28 08:57:40|37.87|35.23|37.83|35.19|37.87|35.23|37.83|35.19|0
1646038670000|2022-02-28 08:57:50|37.89|35.25|37.91|35.27|37.91|35.27|37.79|35.15|0
1646038680000|2022-02-28 08:58:00|37.83|35.19|37.89|35.25|37.89|35.25|37.83|35.19|0
1646038690000|2022-02-28 08:58:10|37.83|35.19|37.7|35.06|37.83|35.19|37.7|35.06|0
1646038700000|2022-02-28 08:58:20|37.68|35.04|37.93|35.29|37.93|35.29|37.68|35.04|0
1646038710000|2022-02-28 08:58:30|37.97|35.33|37.93|35.29|38.02|35.38|37.93|35.29|0
1646038720000|2022-02-28 08:58:40|37.83|35.19|37.7|35.06|37.83|35.19|37.7|35.06|0
1646038730000|2022-02-28 08:58:50|37.68|35.04|37.72|35.08|37.78|35.14|37.68|35.04|0
1646038740000|2022-02-28 08:59:00|37.7|35.06|37.87|35.23|37.87|35.23|37.7|35.06|0
1646038750000|2022-02-28 08:59:10|37.85|35.21|37.85|35.21|37.85|35.21|37.83|35.19|0
1646038760000|2022-02-28 08:59:20|37.76|35.12|37.78|35.14|37.78|35.14|37.74|35.1|0
1646038770000|2022-02-28 08:59:30|37.74|35.1|37.93|35.29|37.93|35.29|37.74|35.1|0
1646038780000|2022-02-28 08:59:40|37.95|35.31|37.87|35.23|37.95|35.31|37.87|35.23|0
1646038790000|2022-02-28 08:59:50|37.91|35.27|37.87|35.23|37.91|35.27|37.87|35.23|0
1646038800000|2022-02-28 09:00:00|37.95|35.31|38.04|35.4|38.04|35.4|37.93|35.29|0
1646038810000|2022-02-28 09:00:10|38.02|35.38|37.83|35.19|38.02|35.38|37.72|35.08|0
1646038820000|2022-02-28 09:00:20|37.7|35.06|37.95|35.31|37.95|35.31|37.7|35.06|0
1646038830000|2022-02-28 09:00:30|37.97|35.33|38.1|35.46|38.1|35.46|37.97|35.33|0
1646038840000|2022-02-28 09:00:40|38.12|35.48|38.1|35.46|38.14|35.5|38.06|35.42|0
1646038850000|2022-02-28 09:00:50|38.08|35.44|38.06|35.42|38.18|35.54|38.06|35.42|0
1646038860000|2022-02-28 09:01:00|38.02|35.38|37.97|35.33|38.02|35.38|37.87|35.23|0
1646038870000|2022-02-28 09:01:10|37.95|35.31|38.31|35.67|38.31|35.67|37.95|35.31|0
1646038880000|2022-02-28 09:01:20|38.27|35.63|38.35|35.71|38.35|35.71|38.27|35.63|0
1646038890000|2022-02-28 09:01:30|38.37|35.73|38.37|35.73|38.39|35.75|38.37|35.73|0
1646038900000|2022-02-28 09:01:40|38.39|35.75|38.44|35.8|38.44|35.8|38.39|35.75|0
1646038910000|2022-02-28 09:01:50|38.48|35.84|38.41|35.77|38.52|35.88|38.41|35.77|0
1646038920000|2022-02-28 09:02:00|38.44|35.8|38.39|35.75|38.48|35.84|38.35|35.71|0
1646038930000|2022-02-28 09:02:10|38.35|35.71|38.39|35.75|38.52|35.88|38.35|35.71|0
1646038940000|2022-02-28 09:02:20|38.33|35.69|38.41|35.77|38.41|35.77|38.31|35.67|0
1646038950000|2022-02-28 09:02:30|38.37|35.73|38.41|35.77|38.41|35.77|38.27|35.63|0
1646038960000|2022-02-28 09:02:40|38.61|35.97|38.33|35.69|38.61|35.97|38.31|35.67|0
1646038970000|2022-02-28 09:02:50|38.31|35.67|38.27|35.63|38.31|35.67|38.27|35.63|0
1646038980000|2022-02-28 09:03:00|38.23|35.59|38.31|35.67|38.31|35.67|38.23|35.59|0
1646038990000|2022-02-28 09:03:10|38.27|35.63|38.16|35.52|38.29|35.65|38.16|35.52|0
1646039000000|2022-02-28 09:03:20|38.29|35.65|38.35|35.71|38.39|35.75|38.29|35.65|0
1646039010000|2022-02-28 09:03:30|38.41|35.77|38.39|35.75|38.41|35.77|38.35|35.71|0
1646039020000|2022-02-28 09:03:40|38.41|35.77|38.41|35.77|38.41|35.77|38.39|35.75|0
1646039030000|2022-02-28 09:03:50|38.39|35.75|38.48|35.84|38.56|35.92|38.39|35.75|0
1646039040000|2022-02-28 09:04:00|38.63|35.99|38.71|36.07|38.71|36.07|38.63|35.99|0
1646039050000|2022-02-28 09:04:10|38.82|36.18|38.9|36.26|39.03|36.39|38.82|36.18|0
1646039060000|2022-02-28 09:04:20|38.95|36.31|39.12|36.48|39.12|36.48|38.95|36.31|0
1646039070000|2022-02-28 09:04:30|39.08|36.44|39.46|36.82|39.46|36.82|39.08|36.44|0
1646039080000|2022-02-28 09:04:40|39.4|36.76|39.16|36.52|39.4|36.76|39.16|36.52|0
1646039090000|2022-02-28 09:04:50|39.25|36.61|39.27|36.63|39.27|36.63|39.2|36.56|0
1646039100000|2022-02-28 09:05:00|39.23|36.59|40.01|37.37|40.01|37.37|39.23|36.59|0
1646039110000|2022-02-28 09:05:10|39.96|37.32|40.07|37.43|40.07|37.43|39.94|37.3|0
1646039130000|2022-02-28 09:05:30|39.98|37.34|40.05|37.41|40.05|37.41|39.96|37.32|0
1646039140000|2022-02-28 09:05:40|39.94|37.3|40.18|37.54|40.18|37.54|39.94|37.3|0
1646039150000|2022-02-28 09:05:50|40.09|37.45|40.14|37.5|40.16|37.52|40.07|37.43|0
1646039160000|2022-02-28 09:06:00|40.2|37.56|40.01|37.37|40.2|37.56|40.01|37.37|0
1646039170000|2022-02-28 09:06:10|40.07|37.43|40.09|37.45|40.09|37.45|40.07|37.43|0
1646039180000|2022-02-28 09:06:20|39.96|37.32|39.98|37.34|39.98|37.34|39.9|37.26|0
1646039190000|2022-02-28 09:06:30|40.14|37.5|40.25|37.61|40.25|37.61|40.14|37.5|0
1646039200000|2022-02-28 09:06:40|40.22|37.58|40.51|37.87|40.51|37.87|40.18|37.54|0
1646039210000|2022-02-28 09:06:50|40.53|37.89|40.49|37.85|40.56|37.92|40.49|37.85|0
1646039220000|2022-02-28 09:07:00|40.51|37.87|40.49|37.85|40.51|37.87|40.44|37.8|0
1646039230000|2022-02-28 09:07:10|40.58|37.94|39.36|36.72|40.62|37.98|39.36|36.72|0
1646039240000|2022-02-28 09:07:20|39.19|36.55|39.21|36.57|39.21|36.57|39.19|36.55|0
1646039250000|2022-02-28 09:07:30|39.19|36.55|39.21|36.57|39.23|36.59|39.19|36.55|0
1646039260000|2022-02-28 09:07:40|39.84|37.2|39.95|37.31|39.97|37.33|39.84|37.2|0
1646039270000|2022-02-28 09:07:50|39.97|37.33|40.19|37.55|40.34|37.7|39.97|37.33|0
1646039280000|2022-02-28 09:08:00|40.32|37.68|40.32|37.68|40.36|37.72|40.3|37.66|0
1646039290000|2022-02-28 09:08:10|40.52|37.88|40.7|38.06|40.76|38.12|40.47|37.83|0
1646039300000|2022-02-28 09:08:20|40.76|38.12|40.72|38.08|40.76|38.12|40.58|37.94|0
1646039310000|2022-02-28 09:08:30|40.83|38.19|41.1|38.46|41.1|38.46|40.83|38.19|0
1646039320000|2022-02-28 09:08:40|41.16|38.52|41.21|38.57|41.23|38.59|41.07|38.43|0
1646039330000|2022-02-28 09:08:50|41.16|38.52|41.05|38.41|41.16|38.52|41.05|38.41|0
1646039340000|2022-02-28 09:09:00|41.01|38.37|41.03|38.39|41.07|38.43|41.01|38.37|0
1646039350000|2022-02-28 09:09:10|41.14|38.5|41.07|38.43|41.21|38.57|41.07|38.43|0
1646039360000|2022-02-28 09:09:20|41.16|38.52|41.16|38.52|41.16|38.52|40.92|38.28|0
1646039370000|2022-02-28 09:09:30|41.07|38.43|41.28|38.64|41.28|38.64|41.07|38.43|0
1646039380000|2022-02-28 09:09:40|41.32|38.68|41.32|38.68|41.32|38.68|41.3|38.66|0
1646039390000|2022-02-28 09:09:50|41.23|38.59|41.23|38.59|41.25|38.61|41.23|38.59|0
1646039400000|2022-02-28 09:10:00|41.19|38.55|41.19|38.55|41.25|38.61|41.19|38.55|0
1646039410000|2022-02-28 09:10:10|41.16|38.52|41.03|38.39|41.16|38.52|41.03|38.39|0
1646039420000|2022-02-28 09:10:20|41.19|38.55|41.34|38.7|41.34|38.7|41.19|38.55|0
1646039430000|2022-02-28 09:10:30|41.39|38.75|41.37|38.73|41.39|38.75|41.34|38.7|0
1646039440000|2022-02-28 09:10:40|41.28|38.64|41.55|38.91|41.55|38.91|41.1|38.46|0
1646039450000|2022-02-28 09:10:50|41.48|38.84|41.55|38.91|41.55|38.91|41.48|38.84|0
1646039460000|2022-02-28 09:11:00|41.52|38.88|41.34|38.7|41.52|38.88|41.32|38.68|0
1646039470000|2022-02-28 09:11:10|41.21|38.57|41.23|38.59|41.28|38.64|41.21|38.57|0
1646039480000|2022-02-28 09:11:20|41.21|38.57|41.1|38.46|41.21|38.57|41.1|38.46|0
1646039490000|2022-02-28 09:11:30|41.05|38.41|40.98|38.34|41.16|38.52|40.98|38.34|0
1646039500000|2022-02-28 09:11:40|40.96|38.32|40.81|38.17|40.96|38.32|40.81|38.17|0
1646039510000|2022-02-28 09:11:50|40.85|38.21|41.32|38.68|41.32|38.68|40.83|38.19|0
1646039520000|2022-02-28 09:12:00|41.34|38.7|41.43|38.79|41.43|38.79|41.34|38.7|0
1646039530000|2022-02-28 09:12:10|41.55|38.91|41.41|38.77|41.55|38.91|41.41|38.77|0
1646039540000|2022-02-28 09:12:20|41.5|38.86|41.5|38.86|41.59|38.95|41.5|38.86|0
1646039550000|2022-02-28 09:12:30|41.57|38.93|41.46|38.82|41.57|38.93|41.46|38.82|0
1646039560000|2022-02-28 09:12:40|41.34|38.7|40.96|38.32|41.34|38.7|40.96|38.32|0
1646039570000|2022-02-28 09:12:50|40.94|38.3|40.87|38.23|40.96|38.32|40.87|38.23|0
1646039580000|2022-02-28 09:13:00|40.92|38.28|40.83|38.19|40.92|38.28|40.83|38.19|0
1646039590000|2022-02-28 09:13:10|40.72|38.08|40.41|37.77|40.72|38.08|40.41|37.77|0
1646039600000|2022-02-28 09:13:20|40.49|37.85|40.67|38.03|40.69|38.05|40.49|37.85|0
1646039610000|2022-02-28 09:13:30|40.63|37.99|40.76|38.12|40.76|38.12|40.63|37.99|0
1646039620000|2022-02-28 09:13:40|40.83|38.19|40.83|38.19|40.89|38.25|40.83|38.19|0
1646039630000|2022-02-28 09:13:50|40.92|38.28|40.72|38.08|40.92|38.28|40.72|38.08|0
1646039640000|2022-02-28 09:14:00|40.63|37.99|40.54|37.9|40.63|37.99|40.54|37.9|0
1646039650000|2022-02-28 09:14:10|40.52|37.88|40.69|38.05|40.69|38.05|40.52|37.88|0
1646039660000|2022-02-28 09:14:20|40.74|38.1|40.63|37.99|40.74|38.1|40.63|37.99|0
1646039670000|2022-02-28 09:14:30|40.72|38.08|40.56|37.92|40.72|38.08|40.56|37.92|0
1646039680000|2022-02-28 09:14:40|40.58|37.94|40.63|37.99|40.63|37.99|40.54|37.9|0
1646039690000|2022-02-28 09:14:50|40.58|37.94|40.56|37.92|40.58|37.94|40.54|37.9|0
1646039700000|2022-02-28 09:15:00|40.49|37.85|40.45|37.81|40.58|37.94|40.45|37.81|0
1646039710000|2022-02-28 09:15:10|40.52|37.88|40.43|37.79|40.52|37.88|40.43|37.79|0
1646039720000|2022-02-28 09:15:20|40.23|37.59|40.21|37.57|40.25|37.61|40.14|37.5|0
1646039730000|2022-02-28 09:15:30|40.12|37.48|40.23|37.59|40.25|37.61|40.12|37.48|0
1646039740000|2022-02-28 09:15:40|40.25|37.61|40.21|37.57|40.25|37.61|40.21|37.57|0
1646039750000|2022-02-28 09:15:50|40.25|37.61|40.18|37.54|40.25|37.61|40.18|37.54|0
1646039760000|2022-02-28 09:16:00|40.16|37.52|40.27|37.63|40.32|37.68|40.16|37.52|0
1646039770000|2022-02-28 09:16:10|40.32|37.68|40.23|37.59|40.32|37.68|40.23|37.59|0
1646039780000|2022-02-28 09:16:20|40.27|37.63|40.34|37.7|40.34|37.7|40.25|37.61|0
1646039790000|2022-02-28 09:16:30|40.32|37.68|40.1|37.46|40.32|37.68|40.1|37.46|0
1646039800000|2022-02-28 09:16:40|40.07|37.43|40.05|37.41|40.07|37.43|40.01|37.37|0
1646039810000|2022-02-28 09:16:50|39.96|37.32|40.05|37.41|40.1|37.46|39.96|37.32|0
1646039820000|2022-02-28 09:17:00|40.07|37.43|40.21|37.57|40.21|37.57|40.07|37.43|0
1646039830000|2022-02-28 09:17:10|40.18|37.54|40.29|37.65|40.29|37.65|40.18|37.54|0
1646039840000|2022-02-28 09:17:20|40.25|37.61|40.32|37.68|40.32|37.68|40.25|37.61|0
1646039850000|2022-02-28 09:17:30|40.29|37.65|40.27|37.63|40.29|37.65|40.27|37.63|0
1646039860000|2022-02-28 09:17:40|40.21|37.57|40.23|37.59|40.23|37.59|40.21|37.57|0
1646039870000|2022-02-28 09:17:50|40.18|37.54|40.21|37.57|40.21|37.57|40.18|37.54|0
1646039880000|2022-02-28 09:18:00|40.14|37.5|40.09|37.45|40.14|37.5|40.07|37.43|0
1646039890000|2022-02-28 09:18:10|39.85|37.21|40.07|37.43|40.16|37.52|39.85|37.21|0
1646039900000|2022-02-28 09:18:20|40.14|37.5|40.07|37.43|40.14|37.5|40.07|37.43|0
1646039910000|2022-02-28 09:18:30|39.99|37.35|39.9|37.26|40.01|37.37|39.9|37.26|0
1646039920000|2022-02-28 09:18:40|39.94|37.3|40.01|37.37|40.01|37.37|39.94|37.3|0
1646039930000|2022-02-28 09:18:50|39.99|37.35|39.96|37.32|39.99|37.35|39.96|37.32|0
1646039940000|2022-02-28 09:19:00|39.94|37.3|39.9|37.26|39.94|37.3|39.9|37.26|0
1646039950000|2022-02-28 09:19:10|40.01|37.37|40.05|37.41|40.07|37.43|40.01|37.37|0
1646039960000|2022-02-28 09:19:20|40.03|37.39|39.94|37.3|40.03|37.39|39.92|37.28|0
1646039970000|2022-02-28 09:19:30|39.99|37.35|40.09|37.45|40.09|37.45|39.99|37.35|0
1646039980000|2022-02-28 09:19:40|40.07|37.43|40.6|37.96|40.6|37.96|40.01|37.37|0
1646039990000|2022-02-28 09:19:50|40.62|37.98|40.93|38.29|41.01|38.37|40.62|37.98|0
1646040000000|2022-02-28 09:20:00|40.86|38.22|41.02|38.38|41.04|38.4|40.86|38.22|0
1646040010000|2022-02-28 09:20:10|40.95|38.31|41.02|38.38|41.02|38.38|40.91|38.27|0
1646040020000|2022-02-28 09:20:20|41.13|38.49|40.97|38.33|41.22|38.58|40.97|38.33|0
1646040030000|2022-02-28 09:20:30|41.13|38.49|41.18|38.54|41.18|38.54|41.13|38.49|0
1646040040000|2022-02-28 09:20:40|41.13|38.49|40.95|38.31|41.13|38.49|40.95|38.31|0
1646040050000|2022-02-28 09:20:50|40.89|38.25|40.82|38.18|40.93|38.29|40.82|38.18|0
1646040060000|2022-02-28 09:21:00|40.84|38.2|40.82|38.18|40.84|38.2|40.73|38.09|0
1646040070000|2022-02-28 09:21:10|40.86|38.22|40.82|38.18|40.86|38.22|40.82|38.18|0
1646040080000|2022-02-28 09:21:20|40.84|38.2|41.06|38.42|41.06|38.42|40.84|38.2|0
1646040090000|2022-02-28 09:21:30|41.02|38.38|41.18|38.54|41.2|38.56|41.02|38.38|0
1646040100000|2022-02-28 09:21:40|41.11|38.47|40.89|38.25|41.11|38.47|40.89|38.25|0
1646040110000|2022-02-28 09:21:50|40.78|38.14|40.91|38.27|40.93|38.29|40.78|38.14|0
1646040120000|2022-02-28 09:22:00|40.95|38.31|41.09|38.45|41.09|38.45|40.95|38.31|0
1646040130000|2022-02-28 09:22:10|41.02|38.38|40.86|38.22|41.02|38.38|40.86|38.22|0
1646040140000|2022-02-28 09:22:20|40.95|38.31|40.88|38.24|40.95|38.31|40.88|38.24|0
1646040150000|2022-02-28 09:22:30|40.84|38.2|40.8|38.16|40.84|38.2|40.73|38.09|0
1646040160000|2022-02-28 09:22:40|40.66|38.02|40.66|38.02|40.73|38.09|40.66|38.02|0
1646040170000|2022-02-28 09:22:50|40.71|38.07|40.42|37.78|40.71|38.07|40.42|37.78|0
1646040180000|2022-02-28 09:23:00|40.44|37.8|40.49|37.85|40.49|37.85|40.44|37.8|0
1646040190000|2022-02-28 09:23:10|40.57|37.93|40.49|37.85|40.57|37.93|40.49|37.85|0
1646040200000|2022-02-28 09:23:20|40.51|37.87|40.53|37.89|40.55|37.91|40.51|37.87|0
1646040210000|2022-02-28 09:23:30|40.47|37.83|40.47|37.83|40.49|37.85|40.47|37.83|0
1646040220000|2022-02-28 09:23:40|40.51|37.87|40.42|37.78|40.51|37.87|40.4|37.76|0
1646040230000|2022-02-28 09:23:50|40.53|37.89|40.51|37.87|40.53|37.89|40.49|37.85|0
1646040240000|2022-02-28 09:24:00|40.53|37.89|40.44|37.8|40.53|37.89|40.44|37.8|0
1646040250000|2022-02-28 09:24:10|40.27|37.63|39.77|37.13|40.27|37.63|39.77|37.13|0
1646040260000|2022-02-28 09:24:20|39.72|37.08|39.72|37.08|39.72|37.08|39.68|37.04|0
1646040270000|2022-02-28 09:24:30|39.53|36.89|39.42|36.78|39.53|36.89|39.42|36.78|0
1646040280000|2022-02-28 09:24:40|39.59|36.95|39.59|36.95|39.59|36.95|39.55|36.91|0
1646040290000|2022-02-28 09:24:50|39.64|37|39.44|36.8|39.64|37|39.44|36.8|0
1646040300000|2022-02-28 09:25:00|39.53|36.89|39.51|36.87|39.55|36.91|39.51|36.87|0
1646040310000|2022-02-28 09:25:10|39.66|37.02|39.48|36.84|39.7|37.06|39.48|36.84|0
1646040320000|2022-02-28 09:25:20|39.57|36.93|39.7|37.06|39.7|37.06|39.57|36.93|0
1646040330000|2022-02-28 09:25:30|39.66|37.02|39.76|37.12|39.76|37.12|39.66|37.02|0
1646040340000|2022-02-28 09:25:40|39.74|37.1|39.66|37.02|39.74|37.1|39.66|37.02|0
1646040350000|2022-02-28 09:25:50|39.63|36.99|39.48|36.84|39.63|36.99|39.48|36.84|0
1646040360000|2022-02-28 09:26:00|39.46|36.82|39.35|36.71|39.46|36.82|39.35|36.71|0
1646040370000|2022-02-28 09:26:10|39.29|36.65|39.33|36.69|39.33|36.69|39.25|36.61|0
1646040380000|2022-02-28 09:26:20|39.31|36.67|39.29|36.65|39.44|36.8|39.29|36.65|0
1646040390000|2022-02-28 09:26:30|39.31|36.67|39.42|36.78|39.42|36.78|39.31|36.67|0
1646040400000|2022-02-28 09:26:40|39.12|36.48|39.05|36.41|39.12|36.48|39.03|36.39|0
1646040410000|2022-02-28 09:26:50|39.07|36.43|38.84|36.2|39.07|36.43|38.84|36.2|0
1646040420000|2022-02-28 09:27:00|38.67|36.03|38.99|36.35|38.99|36.35|38.67|36.03|0
1646040430000|2022-02-28 09:27:10|39.07|36.43|39.01|36.37|39.07|36.43|39.01|36.37|0
1646040440000|2022-02-28 09:27:20|39.09|36.45|39.09|36.45|39.12|36.48|39.09|36.45|0
1646040450000|2022-02-28 09:27:30|39.16|36.52|39.09|36.45|39.18|36.54|39.09|36.45|0
1646040460000|2022-02-28 09:27:40|39.07|36.43|38.88|36.24|39.07|36.43|38.84|36.2|0
1646040470000|2022-02-28 09:27:50|38.9|36.26|39.01|36.37|39.01|36.37|38.9|36.26|0
1646040480000|2022-02-28 09:28:00|38.9|36.26|38.9|36.26|38.9|36.26|38.9|36.26|0
1646040490000|2022-02-28 09:28:10|38.88|36.24|38.86|36.22|38.9|36.26|38.86|36.22|0
1646040500000|2022-02-28 09:28:20|38.92|36.28|38.9|36.26|38.92|36.28|38.86|36.22|0
1646040510000|2022-02-28 09:28:30|38.92|36.28|38.97|36.33|38.97|36.33|38.92|36.28|0
1646040520000|2022-02-28 09:28:40|38.99|36.35|38.92|36.28|38.99|36.35|38.92|36.28|0
1646040530000|2022-02-28 09:28:50|38.95|36.31|38.9|36.26|38.99|36.35|38.9|36.26|0
1646040540000|2022-02-28 09:29:00|38.86|36.22|38.9|36.26|38.9|36.26|38.86|36.22|0
1646040550000|2022-02-28 09:29:10|38.88|36.24|38.9|36.26|38.9|36.26|38.88|36.24|0
1646040560000|2022-02-28 09:29:20|38.94|36.3|38.97|36.33|38.97|36.33|38.94|36.3|0
1646040570000|2022-02-28 09:29:30|38.94|36.3|38.94|36.3|38.97|36.33|38.94|36.3|0
1646040580000|2022-02-28 09:29:40|39.27|36.63|39.16|36.52|39.27|36.63|39.16|36.52|0
1646040590000|2022-02-28 09:29:50|39.2|36.56|39.05|36.41|39.2|36.56|39.05|36.41|0
1646040600000|2022-02-28 09:30:00|39.09|36.45|39.16|36.52|39.16|36.52|39.09|36.45|0
1646040610000|2022-02-28 09:30:10|39.05|36.41|38.86|36.22|39.05|36.41|38.86|36.22|0
1646040620000|2022-02-28 09:30:20|38.84|36.2|38.75|36.11|38.84|36.2|38.75|36.11|0
1646040630000|2022-02-28 09:30:30|38.84|36.2|38.88|36.24|38.88|36.24|38.71|36.07|0
1646040640000|2022-02-28 09:30:40|38.75|36.11|38.75|36.11|38.75|36.11|38.71|36.07|0
1646040650000|2022-02-28 09:30:50|38.82|36.18|38.84|36.2|38.84|36.2|38.82|36.18|0
1646040660000|2022-02-28 09:31:00|38.92|36.28|38.88|36.24|38.92|36.28|38.88|36.24|0
1646040670000|2022-02-28 09:31:10|38.79|36.15|38.84|36.2|38.84|36.2|38.79|36.15|0
1646040680000|2022-02-28 09:31:20|38.82|36.18|38.84|36.2|38.84|36.2|38.79|36.15|0
1646040690000|2022-02-28 09:31:30|38.82|36.18|38.69|36.05|38.82|36.18|38.67|36.03|0
1646040700000|2022-02-28 09:31:40|38.71|36.07|38.73|36.09|38.73|36.09|38.67|36.03|0
1646040710000|2022-02-28 09:31:50|38.67|36.03|38.71|36.07|38.71|36.07|38.67|36.03|0
1646040720000|2022-02-28 09:32:00|38.79|36.15|39.01|36.37|39.07|36.43|38.79|36.15|0
1646040730000|2022-02-28 09:32:10|38.99|36.35|38.79|36.15|38.99|36.35|38.79|36.15|0
1646040740000|2022-02-28 09:32:20|38.88|36.24|38.73|36.09|38.88|36.24|38.73|36.09|0
1646040750000|2022-02-28 09:32:30|38.69|36.05|38.6|35.96|38.69|36.05|38.6|35.96|0
1646040760000|2022-02-28 09:32:40|38.54|35.9|38.37|35.73|38.54|35.9|38.37|35.73|0
1646040770000|2022-02-28 09:32:50|38.33|35.69|38.43|35.79|38.5|35.86|38.33|35.69|0
1646040780000|2022-02-28 09:33:00|38.5|35.86|38.52|35.88|38.52|35.88|38.41|35.77|0
1646040790000|2022-02-28 09:33:10|38.5|35.86|38.69|36.05|38.69|36.05|38.5|35.86|0
1646040800000|2022-02-28 09:33:20|38.67|36.03|38.77|36.13|38.77|36.13|38.67|36.03|0
1646040810000|2022-02-28 09:33:30|38.75|36.11|38.84|36.2|38.84|36.2|38.69|36.05|0
1646040820000|2022-02-28 09:33:40|38.79|36.15|38.84|36.2|38.84|36.2|38.79|36.15|0
1646040830000|2022-02-28 09:33:50|38.79|36.15|38.86|36.22|38.86|36.22|38.79|36.15|0
1646040840000|2022-02-28 09:34:00|38.92|36.28|38.88|36.24|38.94|36.3|38.88|36.24|0
1646040850000|2022-02-28 09:34:10|38.94|36.3|39.01|36.37|39.01|36.37|38.94|36.3|0
1646040860000|2022-02-28 09:34:20|38.99|36.35|38.96|36.32|39.01|36.37|38.96|36.32|0
1646040870000|2022-02-28 09:34:30|38.92|36.28|38.96|36.32|38.96|36.32|38.92|36.28|0
1646040880000|2022-02-28 09:34:40|38.94|36.3|38.96|36.32|39.05|36.41|38.94|36.3|0
1646040890000|2022-02-28 09:34:50|38.99|36.35|39.01|36.37|39.01|36.37|38.94|36.3|0
1646040900000|2022-02-28 09:35:00|39.09|36.45|38.96|36.32|39.09|36.45|38.96|36.32|0
1646040910000|2022-02-28 09:35:10|38.99|36.35|38.86|36.22|39.01|36.37|38.81|36.17|0
1646040920000|2022-02-28 09:35:20|38.88|36.24|38.73|36.09|38.88|36.24|38.73|36.09|0
1646040930000|2022-02-28 09:35:30|38.75|36.11|38.92|36.28|38.92|36.28|38.75|36.11|0
1646040940000|2022-02-28 09:35:40|38.9|36.26|39.01|36.37|39.03|36.39|38.9|36.26|0
1646040950000|2022-02-28 09:35:50|38.94|36.3|38.9|36.26|38.94|36.3|38.9|36.26|0
1646040960000|2022-02-28 09:36:00|38.94|36.3|38.86|36.22|38.94|36.3|38.81|36.17|0
1646040970000|2022-02-28 09:36:10|38.79|36.15|38.86|36.22|38.86|36.22|38.79|36.15|0
1646040980000|2022-02-28 09:36:20|38.75|36.11|38.64|36|38.75|36.11|38.64|36|0
1646040990000|2022-02-28 09:36:30|38.75|36.11|38.79|36.15|38.79|36.15|38.75|36.11|0
1646041000000|2022-02-28 09:36:40|38.73|36.09|38.66|36.02|38.73|36.09|38.66|36.02|0
1646041010000|2022-02-28 09:36:50|38.62|35.98|38.54|35.9|38.62|35.98|38.54|35.9|0
1646041020000|2022-02-28 09:37:00|38.49|35.85|38.54|35.9|38.58|35.94|38.49|35.85|0
1646041030000|2022-02-28 09:37:10|38.49|35.85|38.54|35.9|38.58|35.94|38.49|35.85|0
1646041040000|2022-02-28 09:37:20|38.6|35.96|38.47|35.83|38.6|35.96|38.47|35.83|0
1646041050000|2022-02-28 09:37:30|38.45|35.81|38.47|35.83|38.47|35.83|38.45|35.81|0
1646041060000|2022-02-28 09:37:40|38.49|35.85|38.41|35.77|38.49|35.85|38.39|35.75|0
1646041070000|2022-02-28 09:37:50|38.37|35.73|38.47|35.83|38.47|35.83|38.37|35.73|0
1646041080000|2022-02-28 09:38:00|38.45|35.81|38.66|36.02|38.66|36.02|38.45|35.81|0
1646041090000|2022-02-28 09:38:10|38.71|36.07|38.73|36.09|38.73|36.09|38.71|36.07|0
1646041100000|2022-02-28 09:38:20|38.69|36.05|38.62|35.98|38.69|36.05|38.62|35.98|0
1646041110000|2022-02-28 09:38:30|38.66|36.02|38.75|36.11|38.75|36.11|38.66|36.02|0
1646041120000|2022-02-28 09:38:40|38.69|36.05|38.73|36.09|38.73|36.09|38.69|36.05|0
1646041130000|2022-02-28 09:38:50|38.79|36.15|39.13|36.49|39.13|36.49|38.79|36.15|0
1646041140000|2022-02-28 09:39:00|39.09|36.45|38.96|36.32|39.09|36.45|38.92|36.28|0
1646041150000|2022-02-28 09:39:10|39|36.36|39.03|36.39|39.09|36.45|39|36.36|0
1646041160000|2022-02-28 09:39:20|38.98|36.34|39.07|36.43|39.07|36.43|38.98|36.34|0
1646041170000|2022-02-28 09:39:30|39.18|36.54|39.26|36.62|39.26|36.62|39.18|36.54|0
1646041180000|2022-02-28 09:39:40|39.31|36.67|39.16|36.52|39.31|36.67|39.16|36.52|0
1646041190000|2022-02-28 09:39:50|39.22|36.58|39.2|36.56|39.22|36.58|39.2|36.56|0
1646041200000|2022-02-28 09:40:00|39.13|36.49|38.96|36.32|39.13|36.49|38.96|36.32|0
1646041210000|2022-02-28 09:40:10|38.92|36.28|38.96|36.32|38.96|36.32|38.9|36.26|0
1646041220000|2022-02-28 09:40:20|39.05|36.41|39.18|36.54|39.18|36.54|39.05|36.41|0
1646041230000|2022-02-28 09:40:30|39.07|36.43|39.24|36.6|39.24|36.6|39.07|36.43|0
1646041240000|2022-02-28 09:40:40|39.22|36.58|39.3|36.66|39.3|36.66|39.22|36.58|0
1646041250000|2022-02-28 09:40:50|39.26|36.62|39.2|36.56|39.28|36.64|39.2|36.56|0
1646041260000|2022-02-28 09:41:00|39.24|36.6|39.3|36.66|39.3|36.66|39.24|36.6|0
1646041270000|2022-02-28 09:41:10|39.26|36.62|39.61|36.97|39.65|37.01|39.26|36.62|0
1646041280000|2022-02-28 09:41:20|39.78|37.14|39.72|37.08|39.87|37.23|39.69|37.05|0
1646041290000|2022-02-28 09:41:30|39.74|37.1|39.91|37.27|39.91|37.27|39.74|37.1|0
1646041300000|2022-02-28 09:41:40|39.95|37.31|40|37.36|40|37.36|39.87|37.23|0
1646041310000|2022-02-28 09:41:50|40.04|37.4|40.13|37.49|40.13|37.49|40.04|37.4|0
1646041320000|2022-02-28 09:42:00|40.17|37.53|40.04|37.4|40.17|37.53|40.04|37.4|0
1646041330000|2022-02-28 09:42:10|40|37.36|39.87|37.23|40.04|37.4|39.87|37.23|0
1646041340000|2022-02-28 09:42:20|40.04|37.4|40|37.36|40.04|37.4|39.85|37.21|0
1646041350000|2022-02-28 09:42:30|39.87|37.23|39.98|37.34|39.98|37.34|39.87|37.23|0
1646041360000|2022-02-28 09:42:40|40.11|37.47|40.13|37.49|40.13|37.49|40.06|37.42|0
1646041370000|2022-02-28 09:42:50|40.08|37.44|39.93|37.29|40.08|37.44|39.93|37.29|0
1646041380000|2022-02-28 09:43:00|40|37.36|40.08|37.44|40.08|37.44|40|37.36|0
1646041390000|2022-02-28 09:43:10|40.11|37.47|40.08|37.44|40.17|37.53|40.08|37.44|0
1646041400000|2022-02-28 09:43:20|39.98|37.34|39.85|37.21|39.98|37.34|39.85|37.21|0
1646041410000|2022-02-28 09:43:30|39.91|37.27|39.95|37.31|39.95|37.31|39.87|37.23|0
1646041420000|2022-02-28 09:43:40|39.82|37.18|39.72|37.08|39.82|37.18|39.72|37.08|0
1646041430000|2022-02-28 09:43:50|39.69|37.05|39.85|37.21|39.91|37.27|39.69|37.05|0
1646041440000|2022-02-28 09:44:00|39.91|37.27|39.87|37.23|39.91|37.27|39.82|37.18|0
1646041450000|2022-02-28 09:44:10|39.93|37.29|39.91|37.27|39.93|37.29|39.87|37.23|0
1646041460000|2022-02-28 09:44:20|39.95|37.31|40|37.36|40|37.36|39.93|37.29|0
1646041470000|2022-02-28 09:44:30|40.02|37.38|39.82|37.18|40.06|37.42|39.82|37.18|0
1646041480000|2022-02-28 09:44:40|39.93|37.29|40.11|37.47|40.13|37.49|39.93|37.29|0
1646041490000|2022-02-28 09:44:50|40.28|37.64|40.22|37.58|40.28|37.64|40.22|37.58|0
1646041500000|2022-02-28 09:45:00|40.19|37.55|40.15|37.51|40.19|37.55|40.15|37.51|0
1646041510000|2022-02-28 09:45:10|40.26|37.62|40.24|37.6|40.26|37.62|40.22|37.58|0
1646041520000|2022-02-28 09:45:20|40.17|37.53|40.61|37.97|40.61|37.97|40.17|37.53|0
1646041530000|2022-02-28 09:45:30|40.57|37.93|40.48|37.84|40.61|37.97|40.48|37.84|0
1646041540000|2022-02-28 09:45:40|40.5|37.86|40.61|37.97|40.61|37.97|40.5|37.86|0
1646041550000|2022-02-28 09:45:50|40.57|37.93|40.72|38.08|40.72|38.08|40.57|37.93|0
1646041560000|2022-02-28 09:46:00|40.68|38.04|40.5|37.86|40.74|38.1|40.5|37.86|0
1646041570000|2022-02-28 09:46:10|40.52|37.88|40.39|37.75|40.52|37.88|40.39|37.75|0
1646041580000|2022-02-28 09:46:20|40.37|37.73|40.3|37.66|40.41|37.77|40.3|37.66|0
1646041590000|2022-02-28 09:46:30|40.35|37.71|40.3|37.66|40.39|37.75|40.3|37.66|0
1646041600000|2022-02-28 09:46:40|40.33|37.69|40.43|37.79|40.43|37.79|40.33|37.69|0
1646041610000|2022-02-28 09:46:50|40.35|37.71|40.33|37.69|40.35|37.71|40.26|37.62|0
1646041620000|2022-02-28 09:47:00|40.3|37.66|40.35|37.71|40.39|37.75|40.3|37.66|0
1646041630000|2022-02-28 09:47:10|40.26|37.62|40.43|37.79|40.43|37.79|40.26|37.62|0
1646041640000|2022-02-28 09:47:20|40.35|37.71|40.19|37.55|40.35|37.71|40.19|37.55|0
1646041650000|2022-02-28 09:47:30|40.17|37.53|40.15|37.51|40.21|37.57|40.15|37.51|0
1646041660000|2022-02-28 09:47:40|40.06|37.42|40.17|37.53|40.17|37.53|40.06|37.42|0
1646041670000|2022-02-28 09:47:50|40.21|37.57|40.21|37.57|40.21|37.57|40.17|37.53|0
1646041680000|2022-02-28 09:48:00|40.37|37.73|40.39|37.75|40.43|37.79|40.3|37.66|0
1646041690000|2022-02-28 09:48:10|40.35|37.71|40.37|37.73|40.37|37.73|40.24|37.6|0
1646041700000|2022-02-28 09:48:20|40.43|37.79|40.37|37.73|40.43|37.79|40.37|37.73|0
1646041710000|2022-02-28 09:48:30|40.35|37.71|40.24|37.6|40.35|37.71|40.24|37.6|0
1646041720000|2022-02-28 09:48:40|40.21|37.57|40.21|37.57|40.21|37.57|40.13|37.49|0
1646041730000|2022-02-28 09:48:50|40.26|37.62|40.21|37.57|40.26|37.62|40.21|37.57|0
1646041740000|2022-02-28 09:49:00|40.13|37.49|40.13|37.49|40.13|37.49|40.08|37.44|0
1646041750000|2022-02-28 09:49:10|40.26|37.62|40.11|37.47|40.26|37.62|40.11|37.47|0
1646041760000|2022-02-28 09:49:20|40.35|37.71|40.3|37.66|40.35|37.71|40.3|37.66|0
1646041770000|2022-02-28 09:49:30|40.39|37.75|40.43|37.79|40.52|37.88|40.39|37.75|0
1646041780000|2022-02-28 09:49:40|40.39|37.75|40.35|37.71|40.39|37.75|40.35|37.71|0
1646041790000|2022-02-28 09:49:50|40.37|37.73|40.35|37.71|40.52|37.88|40.35|37.71|0
1646041800000|2022-02-28 09:50:00|40.3|37.66|40.17|37.53|40.35|37.71|40.17|37.53|0
1646041810000|2022-02-28 09:50:10|40.15|37.51|40.08|37.44|40.15|37.51|40.08|37.44|0
1646041820000|2022-02-28 09:50:20|40.04|37.4|40.06|37.42|40.06|37.42|40.04|37.4|0
1646041830000|2022-02-28 09:50:30|39.99|37.35|39.99|37.35|40.02|37.38|39.99|37.35|0
1646041840000|2022-02-28 09:50:40|40.02|37.38|40.08|37.44|40.08|37.44|39.95|37.31|0
1646041850000|2022-02-28 09:50:50|40.13|37.49|40.17|37.53|40.26|37.62|40.13|37.49|0
1646041860000|2022-02-28 09:51:00|40.06|37.42|40.13|37.49|40.13|37.49|40.06|37.42|0
1646041870000|2022-02-28 09:51:10|40.15|37.51|39.89|37.25|40.15|37.51|39.89|37.25|0
1646041880000|2022-02-28 09:51:20|39.95|37.31|40.08|37.44|40.08|37.44|39.95|37.31|0
1646041890000|2022-02-28 09:51:30|40.04|37.4|40.13|37.49|40.17|37.53|40.04|37.4|0
1646041900000|2022-02-28 09:51:40|40.02|37.38|40.08|37.44|40.08|37.44|40.02|37.38|0
1646041910000|2022-02-28 09:51:50|40.17|37.53|40.52|37.88|40.52|37.88|40.17|37.53|0
1646041920000|2022-02-28 09:52:00|40.48|37.84|40.43|37.79|40.52|37.88|40.43|37.79|0
1646041930000|2022-02-28 09:52:10|40.48|37.84|40.59|37.95|40.61|37.97|40.48|37.84|0
1646041940000|2022-02-28 09:52:20|40.63|37.99|40.92|38.28|40.92|38.28|40.63|37.99|0
1646041950000|2022-02-28 09:52:30|41.19|38.55|41.16|38.52|41.21|38.57|41.16|38.52|0
1646041960000|2022-02-28 09:52:40|41.08|38.44|41.03|38.39|41.1|38.46|41.03|38.39|0
1646041970000|2022-02-28 09:52:50|41.01|38.37|41.03|38.39|41.03|38.39|40.99|38.35|0
1646041980000|2022-02-28 09:53:00|40.99|38.35|41.08|38.44|41.08|38.44|40.99|38.35|0
1646041990000|2022-02-28 09:53:10|41.12|38.48|41.03|38.39|41.12|38.48|41.03|38.39|0
1646042000000|2022-02-28 09:53:20|41.01|38.37|41.05|38.41|41.1|38.46|41.01|38.37|0
1646042010000|2022-02-28 09:53:30|40.99|38.35|40.74|38.1|40.99|38.35|40.7|38.06|0
1646042020000|2022-02-28 09:53:40|40.65|38.01|40.65|38.01|40.74|38.1|40.65|38.01|0
1646042030000|2022-02-28 09:53:50|40.68|38.04|40.7|38.06|40.7|38.06|40.68|38.04|0
1646042040000|2022-02-28 09:54:00|40.65|38.01|40.61|37.97|40.65|38.01|40.56|37.92|0
1646042050000|2022-02-28 09:54:10|40.56|37.92|40.52|37.88|40.56|37.92|40.52|37.88|0
1646042060000|2022-02-28 09:54:20|40.5|37.86|40.52|37.88|40.52|37.88|40.48|37.84|0
1646042070000|2022-02-28 09:54:30|40.56|37.92|40.56|37.92|40.63|37.99|40.56|37.92|0
1646042080000|2022-02-28 09:54:40|40.52|37.88|40.48|37.84|40.56|37.92|40.48|37.84|0
1646042090000|2022-02-28 09:54:50|40.45|37.81|40.54|37.9|40.54|37.9|40.45|37.81|0
1646042100000|2022-02-28 09:55:00|40.52|37.88|40.61|37.97|40.7|38.06|40.52|37.88|0
1646042110000|2022-02-28 09:55:10|40.65|38.01|40.61|37.97|40.65|38.01|40.61|37.97|0
1646042120000|2022-02-28 09:55:20|40.56|37.92|40.65|38.01|40.67|38.03|40.56|37.92|0
1646042130000|2022-02-28 09:55:30|40.74|38.1|40.74|38.1|40.74|38.1|40.72|38.08|0
1646042140000|2022-02-28 09:55:40|40.78|38.14|40.87|38.23|40.87|38.23|40.76|38.12|0
1646042150000|2022-02-28 09:55:50|40.81|38.17|40.85|38.21|40.85|38.21|40.81|38.17|0
1646042160000|2022-02-28 09:56:00|40.87|38.23|40.96|38.32|40.96|38.32|40.87|38.23|0
1646042170000|2022-02-28 09:56:10|41.01|38.37|41.01|38.37|41.03|38.39|41.01|38.37|0
1646042180000|2022-02-28 09:56:20|41.03|38.39|41.01|38.37|41.07|38.43|41.01|38.37|0
1646042190000|2022-02-28 09:56:30|40.98|38.34|40.98|38.34|41.01|38.37|40.98|38.34|0
1646042200000|2022-02-28 09:56:40|40.92|38.28|41.01|38.37|41.01|38.37|40.92|38.28|0
1646042210000|2022-02-28 09:56:50|40.94|38.3|40.96|38.32|41.01|38.37|40.94|38.3|0
1646042220000|2022-02-28 09:57:00|40.9|38.26|40.9|38.26|40.9|38.26|40.72|38.08|0
1646042230000|2022-02-28 09:57:10|41.01|38.37|41.01|38.37|41.01|38.37|40.98|38.34|0
1646042240000|2022-02-28 09:57:20|40.83|38.19|40.83|38.19|40.87|38.23|40.83|38.19|0
1646042250000|2022-02-28 09:57:30|40.74|38.1|40.74|38.1|40.76|38.12|40.74|38.1|0
1646042260000|2022-02-28 09:57:40|40.81|38.17|40.87|38.23|40.87|38.23|40.78|38.14|0
1646042270000|2022-02-28 09:57:50|40.83|38.19|40.83|38.19|40.87|38.23|40.83|38.19|0
1646042280000|2022-02-28 09:58:00|40.87|38.23|40.78|38.14|40.87|38.23|40.78|38.14|0
1646042290000|2022-02-28 09:58:10|40.81|38.17|40.72|38.08|40.81|38.17|40.63|37.99|0
1646042300000|2022-02-28 09:58:20|40.65|38.01|39.95|37.31|40.67|38.03|39.95|37.31|0
1646042310000|2022-02-28 09:58:30|40.06|37.42|39.99|37.35|40.06|37.42|39.99|37.35|0
1646042320000|2022-02-28 09:58:40|40.04|37.4|40.19|37.55|40.19|37.55|40.04|37.4|0
1646042330000|2022-02-28 09:58:50|40.21|37.57|40.25|37.61|40.25|37.61|40.21|37.57|0
1646042340000|2022-02-28 09:59:00|40.08|37.44|40.08|37.44|40.08|37.44|40.08|37.44|0
1646042350000|2022-02-28 09:59:10|39.99|37.35|40.21|37.57|40.21|37.57|39.99|37.35|0
1646042360000|2022-02-28 09:59:20|40.28|37.64|40.41|37.77|40.43|37.79|40.28|37.64|0
1646042370000|2022-02-28 09:59:30|40.36|37.72|40.45|37.81|40.45|37.81|40.36|37.72|0
1646042380000|2022-02-28 09:59:40|40.39|37.75|40.32|37.68|40.39|37.75|40.32|37.68|0
1646042390000|2022-02-28 09:59:50|40.34|37.7|40.34|37.7|40.36|37.72|40.34|37.7|0
1646042400000|2022-02-28 10:00:00|40.19|37.55|40.21|37.57|40.28|37.64|40.19|37.55|0
1646042410000|2022-02-28 10:00:10|40.19|37.55|40.17|37.53|40.19|37.55|40.17|37.53|0
1646042420000|2022-02-28 10:00:20|40.32|37.68|40.52|37.88|40.52|37.88|40.32|37.68|0
1646042430000|2022-02-28 10:00:30|40.45|37.81|40.41|37.77|40.45|37.81|40.39|37.75|0
1646042440000|2022-02-28 10:00:40|40.39|37.75|40.39|37.75|40.47|37.83|40.34|37.7|0
1646042450000|2022-02-28 10:00:50|40.45|37.81|40.5|37.86|40.56|37.92|40.45|37.81|0
1646042460000|2022-02-28 10:01:00|40.47|37.83|40.5|37.86|40.56|37.92|40.47|37.83|0
1646042470000|2022-02-28 10:01:10|40.52|37.88|40.47|37.83|40.54|37.9|40.47|37.83|0
1646042480000|2022-02-28 10:01:20|40.52|37.88|40.63|37.99|40.65|38.01|40.52|37.88|0
1646042490000|2022-02-28 10:01:30|40.65|38.01|40.69|38.05|40.72|38.08|40.65|38.01|0
1646042500000|2022-02-28 10:01:40|40.65|38.01|40.65|38.01|40.65|38.01|40.63|37.99|0
1646042510000|2022-02-28 10:01:50|40.63|37.99|40.47|37.83|40.63|37.99|40.47|37.83|0
1646042520000|2022-02-28 10:02:00|40.45|37.81|40.65|38.01|40.65|38.01|40.45|37.81|0
1646042530000|2022-02-28 10:02:10|40.61|37.97|40.65|38.01|40.65|38.01|40.61|37.97|0
1646042540000|2022-02-28 10:02:20|41.09|38.45|40.85|38.21|41.09|38.45|40.85|38.21|0
1646042550000|2022-02-28 10:02:30|40.78|38.14|40.74|38.1|40.78|38.14|40.74|38.1|0
1646042560000|2022-02-28 10:02:40|40.76|38.12|40.76|38.12|40.76|38.12|40.72|38.08|0
1646042570000|2022-02-28 10:02:50|40.8|38.16|40.74|38.1|40.8|38.16|40.72|38.08|0
1646042580000|2022-02-28 10:03:00|40.69|38.05|40.65|38.01|40.69|38.05|40.63|37.99|0
1646042590000|2022-02-28 10:03:10|40.78|38.14|40.74|38.1|40.78|38.14|40.74|38.1|0
1646042600000|2022-02-28 10:03:20|40.76|38.12|40.83|38.19|40.83|38.19|40.76|38.12|0
1646042610000|2022-02-28 10:03:30|40.85|38.21|40.83|38.19|40.85|38.21|40.83|38.19|0
1646042620000|2022-02-28 10:03:40|40.78|38.14|40.74|38.1|40.78|38.14|40.72|38.08|0
1646042630000|2022-02-28 10:03:50|40.69|38.05|40.69|38.05|40.72|38.08|40.67|38.03|0
1646042640000|2022-02-28 10:04:00|40.65|38.01|40.74|38.1|40.74|38.1|40.63|37.99|0
1646042650000|2022-02-28 10:04:10|40.69|38.05|40.78|38.14|40.8|38.16|40.69|38.05|0
1646042660000|2022-02-28 10:04:20|40.8|38.16|40.74|38.1|40.8|38.16|40.74|38.1|0
1646042670000|2022-02-28 10:04:30|40.72|38.08|40.69|38.05|40.76|38.12|40.69|38.05|0
1646042680000|2022-02-28 10:04:40|40.67|38.03|40.65|38.01|40.67|38.03|40.65|38.01|0
1646042690000|2022-02-28 10:04:50|40.63|37.99|40.52|37.88|40.63|37.99|40.52|37.88|0
1646042700000|2022-02-28 10:05:00|40.45|37.81|40.43|37.79|40.45|37.81|40.43|37.79|0
1646042710000|2022-02-28 10:05:10|40.41|37.77|40.36|37.72|40.41|37.77|40.36|37.72|0
1646042720000|2022-02-28 10:05:20|40.34|37.7|40.36|37.72|40.36|37.72|40.34|37.7|0
1646042730000|2022-02-28 10:05:30|40.32|37.68|40.34|37.7|40.34|37.7|40.3|37.66|0
1646042740000|2022-02-28 10:05:40|40.38|37.74|41.11|38.47|41.11|38.47|40.38|37.74|0
1646042750000|2022-02-28 10:05:50|41.02|38.38|41.04|38.4|41.04|38.4|40.99|38.35|0
1646042760000|2022-02-28 10:06:00|41.19|38.55|41.26|38.62|41.35|38.71|41.19|38.55|0
1646042770000|2022-02-28 10:06:10|41.31|38.67|41.35|38.71|41.35|38.71|41.31|38.67|0
1646042780000|2022-02-28 10:06:20|41.33|38.69|41.26|38.62|41.33|38.69|41.26|38.62|0
1646042790000|2022-02-28 10:06:30|41.13|38.49|41.11|38.47|41.13|38.49|41.11|38.47|0
1646042800000|2022-02-28 10:06:40|41.13|38.49|41.06|38.42|41.13|38.49|41.06|38.42|0
1646042810000|2022-02-28 10:06:50|40.99|38.35|41.13|38.49|41.13|38.49|40.99|38.35|0
1646042820000|2022-02-28 10:07:00|41.17|38.53|41.08|38.44|41.17|38.53|41.08|38.44|0
1646042830000|2022-02-28 10:07:10|41.06|38.42|40.95|38.31|41.06|38.42|40.95|38.31|0
1646042840000|2022-02-28 10:07:20|40.97|38.33|40.99|38.35|40.99|38.35|40.93|38.29|0
1646042850000|2022-02-28 10:07:30|41.13|38.49|41.13|38.49|41.19|38.55|41.13|38.49|0
1646042860000|2022-02-28 10:07:40|41.17|38.53|41.04|38.4|41.17|38.53|41.04|38.4|0
1646042870000|2022-02-28 10:07:50|41.06|38.42|40.99|38.35|41.06|38.42|40.99|38.35|0
1646042880000|2022-02-28 10:08:00|40.97|38.33|41.02|38.38|41.02|38.38|40.97|38.33|0
1646042890000|2022-02-28 10:08:10|40.95|38.31|40.99|38.35|40.99|38.35|40.93|38.29|0
1646042900000|2022-02-28 10:08:20|40.97|38.33|40.88|38.24|40.97|38.33|40.88|38.24|0
1646042910000|2022-02-28 10:08:30|40.86|38.22|40.84|38.2|40.86|38.22|40.84|38.2|0
1646042920000|2022-02-28 10:08:40|40.82|38.18|40.68|38.04|40.82|38.18|40.66|38.02|0
1646042930000|2022-02-28 10:08:50|40.64|38|40.57|37.93|40.64|38|40.55|37.91|0
1646042940000|2022-02-28 10:09:00|40.55|37.91|40.46|37.82|40.55|37.91|40.46|37.82|0
1646042950000|2022-02-28 10:09:10|40.51|37.87|40.53|37.89|40.53|37.89|40.46|37.82|0
1646042960000|2022-02-28 10:09:20|40.51|37.87|40.49|37.85|40.53|37.89|40.49|37.85|0
1646042970000|2022-02-28 10:09:30|40.51|37.87|40.44|37.8|40.51|37.87|40.42|37.78|0
1646042980000|2022-02-28 10:09:40|40.46|37.82|40.44|37.8|40.46|37.82|40.42|37.78|0
1646042990000|2022-02-28 10:09:50|40.42|37.78|40.4|37.76|40.42|37.78|40.4|37.76|0
1646043000000|2022-02-28 10:10:00|40.35|37.71|40.42|37.78|40.42|37.78|40.29|37.65|0
1646043010000|2022-02-28 10:10:10|40.46|37.82|40.35|37.71|40.46|37.82|40.35|37.71|0
1646043020000|2022-02-28 10:10:20|40.38|37.74|40.35|37.71|40.38|37.74|40.31|37.67|0
1646043030000|2022-02-28 10:10:30|40.29|37.65|40.18|37.54|40.29|37.65|40.18|37.54|0
1646043040000|2022-02-28 10:10:40|40.16|37.52|40.05|37.41|40.16|37.52|40.05|37.41|0
1646043050000|2022-02-28 10:10:50|39.94|37.3|39.83|37.19|39.94|37.3|39.83|37.19|0
1646043060000|2022-02-28 10:11:00|39.9|37.26|39.83|37.19|39.9|37.26|39.83|37.19|0
1646043070000|2022-02-28 10:11:10|39.87|37.23|39.94|37.3|39.94|37.3|39.87|37.23|0
1646043080000|2022-02-28 10:11:20|40|37.36|39.98|37.34|40|37.36|39.96|37.32|0
1646043090000|2022-02-28 10:11:30|40|37.36|39.94|37.3|40|37.36|39.94|37.3|0
1646043100000|2022-02-28 10:11:40|39.92|37.28|39.94|37.3|39.94|37.3|39.87|37.23|0
1646043120000|2022-02-28 10:12:00|39.98|37.34|39.96|37.32|39.98|37.34|39.96|37.32|0
1646043130000|2022-02-28 10:12:10|39.9|37.26|39.94|37.3|39.94|37.3|39.85|37.21|0
1646043140000|2022-02-28 10:12:20|39.92|37.28|39.92|37.28|39.92|37.28|39.89|37.25|0
1646043150000|2022-02-28 10:12:30|39.98|37.34|39.89|37.25|40.03|37.39|39.89|37.25|0
1646043160000|2022-02-28 10:12:40|39.92|37.28|39.89|37.25|39.92|37.28|39.87|37.23|0
1646043170000|2022-02-28 10:12:50|39.96|37.32|39.85|37.21|39.96|37.32|39.85|37.21|0
1646043180000|2022-02-28 10:13:00|39.89|37.25|39.83|37.19|39.89|37.25|39.83|37.19|0
1646043190000|2022-02-28 10:13:10|39.85|37.21|39.94|37.3|39.94|37.3|39.85|37.21|0
1646043200000|2022-02-28 10:13:20|39.96|37.32|40.07|37.43|40.07|37.43|39.96|37.32|0
1646043210000|2022-02-28 10:13:30|40.13|37.49|40.09|37.45|40.13|37.49|40.07|37.43|0
1646043220000|2022-02-28 10:13:40|40.07|37.43|40.16|37.52|40.16|37.52|40.07|37.43|0
1646043230000|2022-02-28 10:13:50|40.2|37.56|40.31|37.67|40.31|37.67|40.13|37.49|0
1646043240000|2022-02-28 10:14:00|40.35|37.71|40.44|37.8|40.46|37.82|40.35|37.71|0
1646043250000|2022-02-28 10:14:10|40.4|37.76|40.46|37.82|40.46|37.82|40.4|37.76|0
1646043260000|2022-02-28 10:14:20|40.4|37.76|40.24|37.6|40.4|37.76|40.24|37.6|0
1646043270000|2022-02-28 10:14:30|40.11|37.47|40.16|37.52|40.18|37.54|40.11|37.47|0
1646043280000|2022-02-28 10:14:40|40.2|37.56|40.24|37.6|40.24|37.6|40.2|37.56|0
1646043290000|2022-02-28 10:14:50|40.29|37.65|40.35|37.71|40.35|37.71|40.29|37.65|0
1646043300000|2022-02-28 10:15:00|40.29|37.65|40.2|37.56|40.31|37.67|40.2|37.56|0
1646043310000|2022-02-28 10:15:10|40.29|37.65|40.24|37.6|40.29|37.65|40.22|37.58|0
1646043320000|2022-02-28 10:15:20|40.2|37.56|40.33|37.69|40.33|37.69|40.15|37.51|0
1646043330000|2022-02-28 10:15:30|40.42|37.78|40.44|37.8|40.48|37.84|40.42|37.78|0
1646043340000|2022-02-28 10:15:40|40.51|37.87|40.64|38|40.64|38|40.51|37.87|0
1646043350000|2022-02-28 10:15:50|40.59|37.95|40.57|37.93|40.62|37.98|40.55|37.91|0
1646043360000|2022-02-28 10:16:00|40.55|37.91|40.59|37.95|40.59|37.95|40.5|37.86|0
1646043370000|2022-02-28 10:16:10|40.57|37.93|40.37|37.73|40.59|37.95|40.37|37.73|0
1646043380000|2022-02-28 10:16:20|40.4|37.76|40.5|37.86|40.5|37.86|40.4|37.76|0
1646043390000|2022-02-28 10:16:30|40.46|37.82|40.48|37.84|40.48|37.84|40.46|37.82|0
1646043400000|2022-02-28 10:16:40|40.53|37.89|40.42|37.78|40.53|37.89|40.42|37.78|0
1646043410000|2022-02-28 10:16:50|40.46|37.82|40.35|37.71|40.46|37.82|40.35|37.71|0
1646043420000|2022-02-28 10:17:00|40.42|37.78|40.55|37.91|40.55|37.91|40.42|37.78|0
1646043430000|2022-02-28 10:17:10|40.59|37.95|40.64|38|40.68|38.04|40.59|37.95|0
1646043440000|2022-02-28 10:17:20|40.59|37.95|40.42|37.78|40.59|37.95|40.42|37.78|0
1646043450000|2022-02-28 10:17:30|40.37|37.73|40.29|37.65|40.42|37.78|40.29|37.65|0
1646043460000|2022-02-28 10:17:40|40.26|37.62|40.33|37.69|40.33|37.69|40.26|37.62|0
1646043470000|2022-02-28 10:17:50|40.42|37.78|40.42|37.78|40.42|37.78|40.29|37.65|0
1646043480000|2022-02-28 10:18:00|40.5|37.86|40.57|37.93|40.57|37.93|40.46|37.82|0
1646043490000|2022-02-28 10:18:10|40.53|37.89|40.68|38.04|40.68|38.04|40.53|37.89|0
1646043500000|2022-02-28 10:18:20|40.53|37.89|40.5|37.86|40.53|37.89|40.5|37.86|0
1646043510000|2022-02-28 10:18:30|40.48|37.84|40.55|37.91|40.55|37.91|40.48|37.84|0
1646043520000|2022-02-28 10:18:40|40.31|37.67|40.18|37.54|40.31|37.67|40.18|37.54|0
1646043530000|2022-02-28 10:18:50|40.2|37.56|40.42|37.78|40.42|37.78|40.2|37.56|0
1646043540000|2022-02-28 10:19:00|40.44|37.8|40.46|37.82|40.46|37.82|40.44|37.8|0
1646043550000|2022-02-28 10:19:10|40.42|37.78|40.5|37.86|40.53|37.89|40.42|37.78|0
1646043560000|2022-02-28 10:19:20|40.55|37.91|40.5|37.86|40.55|37.91|40.5|37.86|0
1646043570000|2022-02-28 10:19:30|40.46|37.82|40.35|37.71|40.46|37.82|40.35|37.71|0
1646043580000|2022-02-28 10:19:40|40.28|37.64|40.24|37.6|40.28|37.64|40.24|37.6|0
1646043590000|2022-02-28 10:19:50|40.28|37.64|40.28|37.64|40.28|37.64|40.28|37.64|0
1646043600000|2022-02-28 10:20:00|40.42|37.78|40.24|37.6|40.42|37.78|40.24|37.6|0
1646043610000|2022-02-28 10:20:10|40.2|37.56|40.22|37.58|40.24|37.6|40.2|37.56|0
1646043620000|2022-02-28 10:20:20|40.28|37.64|40.37|37.73|40.37|37.73|40.28|37.64|0
1646043630000|2022-02-28 10:20:30|40.28|37.64|40.24|37.6|40.28|37.64|40.24|37.6|0
1646043640000|2022-02-28 10:20:40|40.5|37.86|40.44|37.8|40.5|37.86|40.44|37.8|0
1646043650000|2022-02-28 10:20:50|40.42|37.78|40.37|37.73|40.42|37.78|40.37|37.73|0
1646043660000|2022-02-28 10:21:00|40.33|37.69|40.28|37.64|40.33|37.69|40.24|37.6|0
1646043670000|2022-02-28 10:21:10|40.35|37.71|40.24|37.6|40.35|37.71|40.24|37.6|0
1646043680000|2022-02-28 10:21:20|40.28|37.64|40.2|37.56|40.28|37.64|40.2|37.56|0
1646043690000|2022-02-28 10:21:30|40.18|37.54|40.22|37.58|40.22|37.58|40.15|37.51|0
1646043700000|2022-02-28 10:21:40|40.2|37.56|40.26|37.62|40.26|37.62|40.11|37.47|0
1646043710000|2022-02-28 10:21:50|40.37|37.73|40.31|37.67|40.37|37.73|40.31|37.67|0
1646043720000|2022-02-28 10:22:00|40.24|37.6|40.15|37.51|40.24|37.6|40.15|37.51|0
1646043730000|2022-02-28 10:22:10|40.07|37.43|40.15|37.51|40.15|37.51|40.07|37.43|0
1646043740000|2022-02-28 10:22:20|40.2|37.56|40.11|37.47|40.2|37.56|40.11|37.47|0
1646043750000|2022-02-28 10:22:30|40.28|37.64|40.48|37.84|40.48|37.84|40.24|37.6|0
1646043760000|2022-02-28 10:22:40|40.5|37.86|40.5|37.86|40.57|37.93|40.5|37.86|0
1646043770000|2022-02-28 10:22:50|40.37|37.73|40.24|37.6|40.37|37.73|40.24|37.6|0
1646043780000|2022-02-28 10:23:00|40.22|37.58|40.2|37.56|40.22|37.58|40.13|37.49|0
1646043790000|2022-02-28 10:23:10|40.48|37.84|40.55|37.91|40.55|37.91|40.41|37.77|0
1646043800000|2022-02-28 10:23:20|40.48|37.84|40.46|37.82|40.48|37.84|40.46|37.82|0
1646043810000|2022-02-28 10:23:30|40.55|37.91|40.41|37.77|40.55|37.91|40.37|37.73|0
1646043820000|2022-02-28 10:23:40|40.33|37.69|40.41|37.77|40.46|37.82|40.26|37.62|0
1646043830000|2022-02-28 10:23:50|40.55|37.91|40.57|37.93|40.57|37.93|40.55|37.91|0
1646043840000|2022-02-28 10:24:00|40.52|37.88|40.41|37.77|40.55|37.91|40.41|37.77|0
1646043850000|2022-02-28 10:24:10|40.44|37.8|40.37|37.73|40.44|37.8|40.37|37.73|0
1646043860000|2022-02-28 10:24:20|40.41|37.77|40.35|37.71|40.41|37.77|40.35|37.71|0
1646043870000|2022-02-28 10:24:30|40.37|37.73|40.5|37.86|40.5|37.86|40.33|37.69|0
1646043880000|2022-02-28 10:24:40|40.55|37.91|40.9|38.26|40.9|38.26|40.55|37.91|0
1646043890000|2022-02-28 10:24:50|40.94|38.3|40.9|38.26|40.94|38.3|40.88|38.24|0
1646043900000|2022-02-28 10:25:00|40.94|38.3|40.7|38.06|40.94|38.3|40.68|38.04|0
1646043910000|2022-02-28 10:25:10|40.68|38.04|40.74|38.1|40.74|38.1|40.66|38.02|0
1646043920000|2022-02-28 10:25:20|40.77|38.13|40.72|38.08|40.77|38.13|40.63|37.99|0
1646043930000|2022-02-28 10:25:30|40.74|38.1|40.68|38.04|40.77|38.13|40.68|38.04|0
1646043940000|2022-02-28 10:25:40|40.77|38.13|40.72|38.08|40.77|38.13|40.63|37.99|0
1646043950000|2022-02-28 10:25:50|40.81|38.17|40.68|38.04|40.81|38.17|40.68|38.04|0
1646043960000|2022-02-28 10:26:00|40.72|38.08|40.61|37.97|40.72|38.08|40.61|37.97|0
1646043970000|2022-02-28 10:26:10|40.63|37.99|40.52|37.88|40.63|37.99|40.46|37.82|0
1646043980000|2022-02-28 10:26:20|40.59|37.95|40.72|38.08|40.72|38.08|40.59|37.95|0
1646043990000|2022-02-28 10:26:30|40.5|37.86|40.5|37.86|40.5|37.86|40.5|37.86|0
1646044000000|2022-02-28 10:26:40|40.55|37.91|40.55|37.91|40.59|37.95|40.55|37.91|0
1646044010000|2022-02-28 10:26:50|40.48|37.84|40.46|37.82|40.54|37.9|40.46|37.82|0
1646044020000|2022-02-28 10:27:00|40.52|37.88|40.5|37.86|40.52|37.88|40.46|37.82|0
1646044030000|2022-02-28 10:27:10|40.46|37.82|40.5|37.86|40.5|37.86|40.46|37.82|0
1646044040000|2022-02-28 10:27:20|40.66|38.02|40.63|37.99|40.68|38.04|40.63|37.99|0
1646044050000|2022-02-28 10:27:30|40.72|38.08|40.63|37.99|40.72|38.08|40.63|37.99|0
1646044060000|2022-02-28 10:27:40|40.66|38.02|40.63|37.99|40.66|38.02|40.59|37.95|0
1646044070000|2022-02-28 10:27:50|40.74|38.1|40.76|38.12|40.83|38.19|40.74|38.1|0
1646044080000|2022-02-28 10:28:00|40.81|38.17|40.72|38.08|40.81|38.17|40.72|38.08|0
1646044090000|2022-02-28 10:28:10|40.61|37.97|40.57|37.93|40.61|37.97|40.54|37.9|0
1646044100000|2022-02-28 10:28:20|40.41|37.77|40.3|37.66|40.46|37.82|40.3|37.66|0
1646044110000|2022-02-28 10:28:30|40.33|37.69|40.33|37.69|40.37|37.73|40.33|37.69|0
1646044120000|2022-02-28 10:28:40|40.37|37.73|40.3|37.66|40.41|37.77|40.3|37.66|0
1646044130000|2022-02-28 10:28:50|40.22|37.58|40|37.36|40.22|37.58|40|37.36|0
1646044140000|2022-02-28 10:29:00|40.04|37.4|40.06|37.42|40.06|37.42|39.98|37.34|0
1646044150000|2022-02-28 10:29:10|40.02|37.38|40.02|37.38|40.02|37.38|40.02|37.38|0
1646044160000|2022-02-28 10:29:20|39.98|37.34|40.06|37.42|40.06|37.42|39.95|37.31|0
1646044170000|2022-02-28 10:29:30|39.93|37.29|39.8|37.16|39.93|37.29|39.8|37.16|0
1646044180000|2022-02-28 10:29:40|39.76|37.12|39.76|37.12|39.76|37.12|39.67|37.03|0
1646044190000|2022-02-28 10:29:50|39.78|37.14|39.78|37.14|39.85|37.21|39.78|37.14|0
1646044200000|2022-02-28 10:30:00|39.76|37.12|39.74|37.1|39.76|37.12|39.69|37.05|0
1646044210000|2022-02-28 10:30:10|39.48|36.84|39.5|36.86|39.54|36.9|39.48|36.84|0
1646044220000|2022-02-28 10:30:20|39.52|36.88|39.54|36.9|39.57|36.93|39.52|36.88|0
1646044230000|2022-02-28 10:30:30|39.52|36.88|39.46|36.82|39.52|36.88|39.46|36.82|0
1646044240000|2022-02-28 10:30:40|39.41|36.77|39.26|36.62|39.41|36.77|39.24|36.6|0
1646044250000|2022-02-28 10:30:50|39.14|36.5|38.99|36.35|39.14|36.5|38.99|36.35|0
1646044260000|2022-02-28 10:31:00|39.05|36.41|39.09|36.45|39.14|36.5|39.03|36.39|0
1646044270000|2022-02-28 10:31:10|39.16|36.52|39.11|36.47|39.16|36.52|39.11|36.47|0
1646044280000|2022-02-28 10:31:20|39.2|36.56|39.33|36.69|39.35|36.71|39.2|36.56|0
1646044290000|2022-02-28 10:31:30|39.26|36.62|39.22|36.58|39.26|36.62|39.22|36.58|0
1646044300000|2022-02-28 10:31:40|39.24|36.6|39.24|36.6|39.28|36.64|39.24|36.6|0
1646044310000|2022-02-28 10:31:50|39.33|36.69|39.41|36.77|39.46|36.82|39.33|36.69|0
1646044320000|2022-02-28 10:32:00|39.5|36.86|39.46|36.82|39.54|36.9|39.46|36.82|0
1646044330000|2022-02-28 10:32:10|39.48|36.84|39.54|36.9|39.54|36.9|39.46|36.82|0
1646044340000|2022-02-28 10:32:20|39.56|36.92|39.61|36.97|39.61|36.97|39.54|36.9|0
1646044350000|2022-02-28 10:32:30|39.63|36.99|39.63|36.99|39.65|37.01|39.63|36.99|0
1646044360000|2022-02-28 10:32:40|39.58|36.94|39.82|37.18|39.82|37.18|39.58|36.94|0
1646044370000|2022-02-28 10:32:50|39.84|37.2|39.82|37.18|39.84|37.2|39.82|37.18|0
1646044380000|2022-02-28 10:33:00|39.8|37.16|40|37.36|40|37.36|39.8|37.16|0
1646044390000|2022-02-28 10:33:10|40.04|37.4|40.17|37.53|40.17|37.53|40.02|37.38|0
1646044400000|2022-02-28 10:33:20|40.24|37.6|40.24|37.6|40.24|37.6|40.24|37.6|0
1646044410000|2022-02-28 10:33:30|40.28|37.64|40.28|37.64|40.28|37.64|40.21|37.57|0
1646044420000|2022-02-28 10:33:40|40.21|37.57|40.41|37.77|40.41|37.77|40.21|37.57|0
1646044430000|2022-02-28 10:33:50|40.37|37.73|40.32|37.68|40.37|37.73|40.32|37.68|0
1646044440000|2022-02-28 10:34:00|40.37|37.73|40.17|37.53|40.37|37.73|40.17|37.53|0
1646044450000|2022-02-28 10:34:10|40.28|37.64|40.35|37.71|40.39|37.75|40.26|37.62|0
1646044460000|2022-02-28 10:34:20|40.32|37.68|40.32|37.68|40.32|37.68|40.28|37.64|0
1646044470000|2022-02-28 10:34:30|40.37|37.73|40.24|37.6|40.37|37.73|40.24|37.6|0
1646044480000|2022-02-28 10:34:40|40.28|37.64|40.41|37.77|40.41|37.77|40.28|37.64|0
1646044490000|2022-02-28 10:34:50|40.37|37.73|40.37|37.73|40.37|37.73|40.28|37.64|0
1646044500000|2022-02-28 10:35:00|40.32|37.68|40.15|37.51|40.32|37.68|40.15|37.51|0
1646044510000|2022-02-28 10:35:10|40.06|37.42|40.1|37.46|40.1|37.46|40.02|37.38|0
1646044520000|2022-02-28 10:35:20|40.13|37.49|40.13|37.49|40.15|37.51|40.13|37.49|0
1646044530000|2022-02-28 10:35:30|40.15|37.51|40.59|37.95|40.59|37.95|40.15|37.51|0
1646044540000|2022-02-28 10:35:40|40.61|37.97|40.48|37.84|40.72|38.08|40.48|37.84|0
1646044550000|2022-02-28 10:35:50|40.37|37.73|40.37|37.73|40.37|37.73|40.35|37.71|0
1646044560000|2022-02-28 10:36:00|40.32|37.68|40.23|37.59|40.32|37.68|40.23|37.59|0
1646044570000|2022-02-28 10:36:10|40.1|37.46|40.06|37.42|40.1|37.46|40.06|37.42|0
1646044580000|2022-02-28 10:36:20|40.13|37.49|40.13|37.49|40.13|37.49|40.08|37.44|0
1646044590000|2022-02-28 10:36:30|40.21|37.57|40.23|37.59|40.26|37.62|40.21|37.57|0
1646044600000|2022-02-28 10:36:40|40.3|37.66|40.23|37.59|40.3|37.66|40.21|37.57|0
1646044610000|2022-02-28 10:36:50|40.26|37.62|39.94|37.3|40.26|37.62|39.94|37.3|0
1646044620000|2022-02-28 10:37:00|39.92|37.28|41.16|38.52|41.18|38.54|39.9|37.26|0
1646044630000|2022-02-28 10:37:10|41.25|38.61|41.2|38.56|41.25|38.61|41.2|38.56|0
1646044640000|2022-02-28 10:37:20|41.27|38.63|41.31|38.67|41.31|38.67|41.25|38.61|0
1646044650000|2022-02-28 10:37:30|41.25|38.61|41.25|38.61|41.27|38.63|41.22|38.58|0
1646044660000|2022-02-28 10:37:40|42.45|39.81|42.36|39.72|42.45|39.81|42.34|39.7|0
1646044670000|2022-02-28 10:37:50|42.27|39.63|42.34|39.7|42.34|39.7|42.18|39.54|0
1646044680000|2022-02-28 10:38:00|42.32|39.68|42.27|39.63|42.32|39.68|42.27|39.63|0
1646044690000|2022-02-28 10:38:10|42.34|39.7|42.29|39.65|42.34|39.7|42.27|39.63|0
1646044700000|2022-02-28 10:38:20|42.18|39.54|42.16|39.52|42.18|39.54|42.09|39.45|0
1646044710000|2022-02-28 10:38:30|42.11|39.47|41.96|39.32|42.11|39.47|41.96|39.32|0
1646044720000|2022-02-28 10:38:40|41.87|39.23|41.91|39.27|41.98|39.34|41.87|39.23|0
1646044730000|2022-02-28 10:38:50|41.96|39.32|41.96|39.32|42|39.36|41.96|39.32|0
1646044740000|2022-02-28 10:39:00|41.91|39.27|41.98|39.34|41.98|39.34|41.91|39.27|0
1646044750000|2022-02-28 10:39:10|42.41|39.77|42.47|39.83|42.47|39.83|42.36|39.72|0
1646044760000|2022-02-28 10:39:20|42.41|39.77|42.41|39.77|42.41|39.77|42.32|39.68|0
1646044780000|2022-02-28 10:39:40|42.43|39.79|42.45|39.81|42.45|39.81|42.41|39.77|0
1646044790000|2022-02-28 10:39:50|42.47|39.83|42.54|39.9|42.54|39.9|42.47|39.83|0
1646044800000|2022-02-28 10:40:00|42.72|40.08|42.79|40.15|42.79|40.15|42.68|40.04|0
1646044810000|2022-02-28 10:40:10|42.83|40.19|42.7|40.06|42.86|40.22|42.7|40.06|0
1646044820000|2022-02-28 10:40:20|42.74|40.1|42.52|39.88|42.74|40.1|42.49|39.85|0
1646044830000|2022-02-28 10:40:30|42.49|39.85|42.45|39.81|42.52|39.88|42.45|39.81|0
1646044840000|2022-02-28 10:40:40|42.36|39.72|42.36|39.72|42.43|39.79|42.36|39.72|0
1646044850000|2022-02-28 10:40:50|42.38|39.74|42.38|39.74|42.38|39.74|42.38|39.74|0
1646044860000|2022-02-28 10:41:00|42.4|39.76|42.36|39.72|42.4|39.76|42.36|39.72|0
1646044870000|2022-02-28 10:41:10|42.4|39.76|42.45|39.81|42.45|39.81|42.4|39.76|0
1646044880000|2022-02-28 10:41:20|42.38|39.74|42.61|39.97|42.63|39.99|42.38|39.74|0
1646044890000|2022-02-28 10:41:30|42.36|39.72|42.45|39.81|42.54|39.9|42.36|39.72|0
1646044900000|2022-02-28 10:41:40|42.54|39.9|42.58|39.94|42.58|39.94|42.49|39.85|0
1646044910000|2022-02-28 10:41:50|42.63|39.99|42.67|40.03|42.67|40.03|42.63|39.99|0
1646044920000|2022-02-28 10:42:00|42.49|39.85|42.58|39.94|42.58|39.94|42.49|39.85|0
1646044930000|2022-02-28 10:42:10|42.67|40.03|42.63|39.99|42.7|40.06|42.63|39.99|0
1646044940000|2022-02-28 10:42:20|42.54|39.9|42.54|39.9|42.56|39.92|42.54|39.9|0
1646044950000|2022-02-28 10:42:30|42.65|40.01|42.72|40.08|42.72|40.08|42.65|40.01|0
1646044960000|2022-02-28 10:42:40|42.7|40.06|42.81|40.17|42.81|40.17|42.7|40.06|0
1646044970000|2022-02-28 10:42:50|42.86|40.22|42.86|40.22|42.86|40.22|42.79|40.15|0
1646044980000|2022-02-28 10:43:00|42.81|40.17|42.67|40.03|42.81|40.17|42.67|40.03|0
1646044990000|2022-02-28 10:43:10|42.72|40.08|42.72|40.08|42.72|40.08|42.67|40.03|0
1646045000000|2022-02-28 10:43:20|42.76|40.12|42.74|40.1|42.76|40.12|42.74|40.1|0
1646045010000|2022-02-28 10:43:30|42.72|40.08|42.9|40.26|42.9|40.26|42.72|40.08|0
1646045020000|2022-02-28 10:43:40|42.95|40.31|42.81|40.17|42.95|40.31|42.81|40.17|0
1646045030000|2022-02-28 10:43:50|42.86|40.22|42.95|40.31|42.95|40.31|42.81|40.17|0
1646045040000|2022-02-28 10:44:00|42.97|40.33|43.08|40.44|43.13|40.49|42.97|40.33|0
1646045050000|2022-02-28 10:44:10|43.04|40.4|43.22|40.58|43.24|40.6|43.04|40.4|0
1646045060000|2022-02-28 10:44:20|43.31|40.67|43.22|40.58|43.31|40.67|43.22|40.58|0
1646045070000|2022-02-28 10:44:30|43.29|40.65|43.26|40.62|43.36|40.72|43.26|40.62|0
1646045080000|2022-02-28 10:44:40|43.31|40.67|43.29|40.65|43.38|40.74|43.29|40.65|0
1646045090000|2022-02-28 10:44:50|43.26|40.62|43.26|40.62|43.31|40.67|43.26|40.62|0
1646045100000|2022-02-28 10:45:00|43.33|40.69|43.38|40.74|43.38|40.74|43.33|40.69|0
1646045110000|2022-02-28 10:45:10|43.45|40.81|43.38|40.74|43.45|40.81|43.38|40.74|0
1646045120000|2022-02-28 10:45:20|43.4|40.76|43.56|40.92|43.56|40.92|43.4|40.76|0
1646045130000|2022-02-28 10:45:30|43.47|40.83|43.38|40.74|43.47|40.83|43.38|40.74|0
1646045140000|2022-02-28 10:45:40|43.36|40.72|43.26|40.62|43.36|40.72|43.26|40.62|0
1646045150000|2022-02-28 10:45:50|43.33|40.69|43.31|40.67|43.33|40.69|43.31|40.67|0
1646045160000|2022-02-28 10:46:00|43.22|40.58|43.26|40.62|43.29|40.65|43.22|40.58|0
1646045170000|2022-02-28 10:46:10|43.31|40.67|43.4|40.76|43.4|40.76|43.31|40.67|0
1646045180000|2022-02-28 10:46:20|43.52|40.88|43.58|40.94|43.58|40.94|43.52|40.88|0
1646045190000|2022-02-28 10:46:30|43.54|40.9|43.45|40.81|43.58|40.94|43.45|40.81|0
1646045200000|2022-02-28 10:46:40|43.49|40.85|43.54|40.9|43.54|40.9|43.49|40.85|0
1646045210000|2022-02-28 10:46:50|43.58|40.94|43.98|41.34|43.98|41.34|43.58|40.94|0
1646045220000|2022-02-28 10:47:00|43.88|41.24|44.09|41.45|44.09|41.45|43.88|41.24|0
1646045230000|2022-02-28 10:47:10|44.05|41.41|44.02|41.38|44.14|41.5|43.98|41.34|0
1646045240000|2022-02-28 10:47:20|43.95|41.31|43.95|41.31|43.98|41.34|43.93|41.29|0
1646045250000|2022-02-28 10:47:30|43.93|41.29|43.93|41.29|43.95|41.31|43.93|41.29|0
1646045260000|2022-02-28 10:47:40|43.95|41.31|43.93|41.29|43.98|41.34|43.93|41.29|0
1646045270000|2022-02-28 10:47:50|44|41.36|44.02|41.38|44.09|41.45|44|41.36|0
1646045280000|2022-02-28 10:48:00|44.07|41.43|44.02|41.38|44.07|41.43|44.02|41.38|0
1646045290000|2022-02-28 10:48:10|44.12|41.48|44.09|41.45|44.12|41.48|44.07|41.43|0
1646045300000|2022-02-28 10:48:20|44.07|41.43|44.18|41.54|44.18|41.54|44.07|41.43|0
1646045310000|2022-02-28 10:48:30|44.3|41.66|44.14|41.5|44.3|41.66|44.14|41.5|0
1646045320000|2022-02-28 10:48:40|44.12|41.48|44.04|41.4|44.16|41.52|44.04|41.4|0
1646045330000|2022-02-28 10:48:50|44.02|41.38|44.09|41.45|44.09|41.45|43.98|41.34|0
1646045340000|2022-02-28 10:49:00|44.14|41.5|44.35|41.71|44.35|41.71|44.14|41.5|0
1646045350000|2022-02-28 10:49:10|44.32|41.68|44.37|41.73|44.37|41.73|44.32|41.68|0
1646045360000|2022-02-28 10:49:20|44.39|41.75|44.39|41.75|44.39|41.75|44.39|41.75|0
1646045370000|2022-02-28 10:49:30|44.49|41.85|44.46|41.82|44.56|41.92|44.46|41.82|0
1646045380000|2022-02-28 10:49:40|44.44|41.8|44.6|41.96|44.79|42.15|44.44|41.8|0
1646045390000|2022-02-28 10:49:50|44.53|41.89|44.51|41.87|44.56|41.92|44.51|41.87|0
1646045400000|2022-02-28 10:50:00|44.49|41.85|43.92|41.28|44.49|41.85|43.92|41.28|0
1646045410000|2022-02-28 10:50:10|43.67|41.03|43.6|40.96|43.67|41.03|43.6|40.96|0
1646045420000|2022-02-28 10:50:20|43.69|41.05|43.72|41.08|43.72|41.08|43.65|41.01|0
1646045430000|2022-02-28 10:50:30|43.76|41.12|43.81|41.17|43.83|41.19|43.76|41.12|0
1646045440000|2022-02-28 10:50:40|43.83|41.19|43.86|41.22|43.86|41.22|43.83|41.19|0
1646045450000|2022-02-28 10:50:50|43.83|41.19|44.02|41.38|44.02|41.38|43.83|41.19|0
1646045460000|2022-02-28 10:51:00|43.95|41.31|43.92|41.28|43.95|41.31|43.88|41.24|0
1646045470000|2022-02-28 10:51:10|43.97|41.33|43.83|41.19|43.97|41.33|43.83|41.19|0
1646045480000|2022-02-28 10:51:20|43.88|41.24|43.92|41.28|43.97|41.33|43.88|41.24|0
1646045490000|2022-02-28 10:51:30|43.88|41.24|44.02|41.38|44.02|41.38|43.88|41.24|0
1646045500000|2022-02-28 10:51:40|44.04|41.4|44.04|41.4|44.04|41.4|44.04|41.4|0
1646045510000|2022-02-28 10:51:50|44.02|41.38|44.02|41.38|44.02|41.38|44.02|41.38|0
1646045520000|2022-02-28 10:52:00|44.04|41.4|43.9|41.26|44.04|41.4|43.9|41.26|0
1646045530000|2022-02-28 10:52:10|43.92|41.28|43.97|41.33|43.97|41.33|43.88|41.24|0
1646045540000|2022-02-28 10:52:20|44.04|41.4|44.02|41.38|44.04|41.4|44.02|41.38|0
1646045550000|2022-02-28 10:52:30|43.99|41.35|43.97|41.33|43.99|41.35|43.97|41.33|0
1646045560000|2022-02-28 10:52:40|43.88|41.24|43.83|41.19|43.88|41.24|43.81|41.17|0
1646045570000|2022-02-28 10:52:50|43.78|41.14|43.78|41.14|43.83|41.19|43.78|41.14|0
1646045580000|2022-02-28 10:53:00|43.74|41.1|43.76|41.12|43.76|41.12|43.74|41.1|0
1646045590000|2022-02-28 10:53:10|43.74|41.1|43.65|41.01|43.74|41.1|43.65|41.01|0
1646045600000|2022-02-28 10:53:20|43.69|41.05|43.83|41.19|43.83|41.19|43.69|41.05|0
1646045610000|2022-02-28 10:53:30|43.95|41.31|43.88|41.24|43.95|41.31|43.83|41.19|0
1646045620000|2022-02-28 10:53:40|43.9|41.26|44.04|41.4|44.04|41.4|43.9|41.26|0
1646045630000|2022-02-28 10:53:50|43.99|41.35|44.04|41.4|44.04|41.4|43.99|41.35|0
1646045640000|2022-02-28 10:54:00|43.99|41.35|43.78|41.14|43.99|41.35|43.78|41.14|0
1646045650000|2022-02-28 10:54:10|43.88|41.24|43.92|41.28|43.92|41.28|43.88|41.24|0
1646045660000|2022-02-28 10:54:20|43.83|41.19|43.78|41.14|43.83|41.19|43.78|41.14|0
1646045670000|2022-02-28 10:54:30|43.83|41.19|43.92|41.28|43.92|41.28|43.83|41.19|0
1646045680000|2022-02-28 10:54:40|43.88|41.24|44.04|41.4|44.04|41.4|43.88|41.24|0
1646045690000|2022-02-28 10:54:50|43.99|41.35|44.04|41.4|44.04|41.4|43.99|41.35|0
1646045700000|2022-02-28 10:55:00|44.01|41.37|44.43|41.79|44.43|41.79|44.01|41.37|0
1646045710000|2022-02-28 10:55:10|44.32|41.68|44.27|41.63|44.32|41.68|44.27|41.63|0
1646045720000|2022-02-28 10:55:20|44.25|41.61|44.32|41.68|44.34|41.7|44.25|41.61|0
1646045730000|2022-02-28 10:55:30|44.18|41.54|44.34|41.7|44.34|41.7|44.18|41.54|0
1646045740000|2022-02-28 10:55:40|44.37|41.73|44.34|41.7|44.39|41.75|44.34|41.7|0
1646045750000|2022-02-28 10:55:50|44.32|41.68|44.18|41.54|44.32|41.68|44.18|41.54|0
1646045760000|2022-02-28 10:56:00|44.25|41.61|44.32|41.68|44.32|41.68|44.25|41.61|0
1646045770000|2022-02-28 10:56:10|44.34|41.7|44.32|41.68|44.39|41.75|44.32|41.68|0
1646045780000|2022-02-28 10:56:20|44.34|41.7|44.22|41.58|44.34|41.7|44.22|41.58|0
1646045790000|2022-02-28 10:56:30|44.25|41.61|44.15|41.51|44.25|41.61|44.15|41.51|0
1646045800000|2022-02-28 10:56:40|44.22|41.58|44.08|41.44|44.22|41.58|44.08|41.44|0
1646045810000|2022-02-28 10:56:50|44.25|41.61|44.25|41.61|44.25|41.61|44.18|41.54|0
1646045820000|2022-02-28 10:57:00|44.27|41.63|44.27|41.63|44.39|41.75|44.27|41.63|0
1646045830000|2022-02-28 10:57:10|44.22|41.58|44.01|41.37|44.25|41.61|44.01|41.37|0
1646045840000|2022-02-28 10:57:20|43.97|41.33|43.64|41|44.01|41.37|43.64|41|0
1646045850000|2022-02-28 10:57:30|43.62|40.98|43.58|40.94|43.71|41.07|43.58|40.94|0
1646045860000|2022-02-28 10:57:40|43.48|40.84|43.55|40.91|43.55|40.91|43.48|40.84|0
1646045870000|2022-02-28 10:57:50|43.48|40.84|43.51|40.87|43.51|40.87|43.44|40.8|0
1646045880000|2022-02-28 10:58:00|43.55|40.91|43.55|40.91|43.55|40.91|43.51|40.87|0
1646045890000|2022-02-28 10:58:10|43.48|40.84|43.46|40.82|43.55|40.91|43.46|40.82|0
1646045900000|2022-02-28 10:58:20|43.32|40.68|43.62|40.98|43.62|40.98|43.32|40.68|0
1646045910000|2022-02-28 10:58:30|43.5|40.86|43.64|41|43.64|41|43.5|40.86|0
1646045920000|2022-02-28 10:58:40|43.53|40.89|43.74|41.1|43.81|41.17|43.53|40.89|0
1646045930000|2022-02-28 10:58:50|43.85|41.21|43.99|41.35|43.99|41.35|43.85|41.21|0
1646045940000|2022-02-28 10:59:00|44.01|41.37|43.99|41.35|44.18|41.54|43.99|41.35|0
1646045950000|2022-02-28 10:59:10|43.9|41.26|43.92|41.28|43.92|41.28|43.9|41.26|0
1646045960000|2022-02-28 10:59:20|43.87|41.23|43.83|41.19|43.94|41.3|43.74|41.1|0
1646045970000|2022-02-28 10:59:30|43.92|41.28|44.01|41.37|44.04|41.4|43.92|41.28|0
1646045980000|2022-02-28 10:59:40|43.87|41.23|43.94|41.3|43.97|41.33|43.87|41.23|0
1646045990000|2022-02-28 10:59:50|43.97|41.33|44.29|41.65|44.29|41.65|43.97|41.33|0
1646046000000|2022-02-28 11:00:00|44.25|41.61|44.11|41.47|44.25|41.61|44.11|41.47|0
1646046010000|2022-02-28 11:00:10|44.15|41.51|44.27|41.63|44.27|41.63|44.15|41.51|0
1646046020000|2022-02-28 11:00:20|44.41|41.77|44.39|41.75|44.41|41.77|44.34|41.7|0
1646046030000|2022-02-28 11:00:30|44.41|41.77|44.5|41.86|44.55|41.91|44.41|41.77|0
1646046040000|2022-02-28 11:00:40|44.6|41.96|44.34|41.7|44.6|41.96|44.34|41.7|0
1646046050000|2022-02-28 11:00:50|44.39|41.75|44.69|42.05|44.69|42.05|44.39|41.75|0
1646046060000|2022-02-28 11:01:00|44.64|42|44.64|42|44.69|42.05|44.64|42|0
1646046070000|2022-02-28 11:01:10|44.6|41.96|44.69|42.05|44.69|42.05|44.6|41.96|0
1646046080000|2022-02-28 11:01:20|45.26|42.62|45.19|42.55|45.26|42.62|45.14|42.5|0
1646046090000|2022-02-28 11:01:30|45.23|42.59|45.33|42.69|45.47|42.83|45.23|42.59|0
1646046100000|2022-02-28 11:01:40|45.45|42.81|45.42|42.78|45.45|42.81|45.4|42.76|0
1646046110000|2022-02-28 11:01:50|45.45|42.81|46|43.36|46.07|43.43|45.45|42.81|0
1646046120000|2022-02-28 11:02:00|46.09|43.45|45.9|43.26|46.09|43.45|45.85|43.21|0
1646046130000|2022-02-28 11:02:10|45.83|43.19|45.64|43|45.88|43.24|45.64|43|0
1646046140000|2022-02-28 11:02:20|45.69|43.05|45.66|43.02|45.69|43.05|45.66|43.02|0
1646046150000|2022-02-28 11:02:30|45.69|43.05|45.61|42.97|45.73|43.09|45.61|42.97|0
1646046160000|2022-02-28 11:02:40|45.54|42.9|45.54|42.9|45.64|43|45.54|42.9|0
1646046170000|2022-02-28 11:02:50|45.59|42.95|45.64|43|45.64|43|45.59|42.95|0
1646046180000|2022-02-28 11:03:00|45.57|42.93|45.52|42.88|45.64|43|45.49|42.85|0
1646046190000|2022-02-28 11:03:10|45.45|42.81|45.33|42.69|45.45|42.81|45.33|42.69|0
1646046200000|2022-02-28 11:03:20|45.21|42.57|45.23|42.59|45.26|42.62|45.21|42.57|0
1646046210000|2022-02-28 11:03:30|45.26|42.62|45.33|42.69|45.37|42.73|45.26|42.62|0
1646046220000|2022-02-28 11:03:40|45.35|42.71|45.45|42.81|45.45|42.81|45.35|42.71|0
1646046230000|2022-02-28 11:03:50|45.33|42.69|45.28|42.64|45.33|42.69|45.26|42.62|0
1646046240000|2022-02-28 11:04:00|45.21|42.57|45.07|42.43|45.21|42.57|45.07|42.43|0
1646046250000|2022-02-28 11:04:10|44.97|42.33|45.02|42.38|45.02|42.38|44.97|42.33|0
1646046260000|2022-02-28 11:04:20|44.97|42.33|45.07|42.43|45.07|42.43|44.97|42.33|0
1646046270000|2022-02-28 11:04:30|45.04|42.4|44.93|42.29|45.04|42.4|44.93|42.29|0
1646046280000|2022-02-28 11:04:40|44.85|42.21|44.81|42.17|44.85|42.21|44.78|42.14|0
1646046290000|2022-02-28 11:04:50|44.78|42.14|44.57|41.93|44.78|42.14|44.57|41.93|0
1646046300000|2022-02-28 11:05:00|44.67|42.03|44.74|42.1|44.74|42.1|44.67|42.03|0
1646046310000|2022-02-28 11:05:10|44.71|42.07|44.57|41.93|44.71|42.07|44.57|41.93|0
1646046320000|2022-02-28 11:05:20|44.67|42.03|44.66|42.02|44.67|42.03|44.64|42|0
1646046330000|2022-02-28 11:05:30|44.64|42|44.69|42.05|44.69|42.05|44.64|42|0
1646046340000|2022-02-28 11:05:40|44.71|42.07|44.81|42.17|44.81|42.17|44.71|42.07|0
1646046350000|2022-02-28 11:05:50|44.78|42.14|44.31|41.67|44.78|42.14|44.31|41.67|0
1646046360000|2022-02-28 11:06:00|44.29|41.65|44.48|41.84|44.48|41.84|44.2|41.56|0
1646046370000|2022-02-28 11:06:10|44.52|41.88|44.5|41.86|44.55|41.91|44.5|41.86|0
1646046380000|2022-02-28 11:06:20|44.55|41.91|44.74|42.1|44.74|42.1|44.55|41.91|0
1646046390000|2022-02-28 11:06:30|44.76|42.12|44.66|42.02|44.76|42.12|44.66|42.02|0
1646046400000|2022-02-28 11:06:40|44.59|41.95|44.62|41.98|44.62|41.98|44.59|41.95|0
1646046410000|2022-02-28 11:06:50|44.64|42|44.62|41.98|44.64|42|44.62|41.98|0
1646046420000|2022-02-28 11:07:00|44.66|42.02|44.57|41.93|44.66|42.02|44.57|41.93|0
1646046430000|2022-02-28 11:07:10|44.48|41.84|44.45|41.81|44.48|41.84|44.31|41.67|0
1646046440000|2022-02-28 11:07:20|44.48|41.84|44.66|42.02|44.69|42.05|44.48|41.84|0
1646046450000|2022-02-28 11:07:30|44.71|42.07|44.78|42.14|44.78|42.14|44.71|42.07|0
1646046460000|2022-02-28 11:07:40|44.71|42.07|44.52|41.88|44.74|42.1|44.52|41.88|0
1646046470000|2022-02-28 11:07:50|44.5|41.86|44.45|41.81|44.52|41.88|44.45|41.81|0
1646046480000|2022-02-28 11:08:00|44.48|41.84|44.62|41.98|44.62|41.98|44.48|41.84|0
1646046490000|2022-02-28 11:08:10|44.64|42|44.64|42|44.64|42|44.64|42|0
1646046500000|2022-02-28 11:08:20|44.66|42.02|44.62|41.98|44.71|42.07|44.62|41.98|0
1646046510000|2022-02-28 11:08:30|44.59|41.95|44.52|41.88|44.59|41.95|44.52|41.88|0
1646046520000|2022-02-28 11:08:40|44.5|41.86|44.45|41.81|44.52|41.88|44.45|41.81|0
1646046530000|2022-02-28 11:08:50|44.62|41.98|44.9|42.26|44.9|42.26|44.62|41.98|0
1646046540000|2022-02-28 11:09:00|44.85|42.21|44.71|42.07|44.85|42.21|44.71|42.07|0
1646046550000|2022-02-28 11:09:10|44.76|42.12|44.66|42.02|44.76|42.12|44.66|42.02|0
1646046560000|2022-02-28 11:09:20|44.57|41.93|44.52|41.88|44.59|41.95|44.52|41.88|0
1646046570000|2022-02-28 11:09:30|44.59|41.95|44.5|41.86|44.59|41.95|44.5|41.86|0
1646046580000|2022-02-28 11:09:40|44.52|41.88|44.57|41.93|44.57|41.93|44.5|41.86|0
1646046590000|2022-02-28 11:09:50|44.5|41.86|44.52|41.88|44.57|41.93|44.5|41.86|0
1646046600000|2022-02-28 11:10:00|44.1|41.46|44.08|41.44|44.1|41.46|44.08|41.44|0
1646046610000|2022-02-28 11:10:10|44.22|41.58|44.29|41.65|44.29|41.65|44.22|41.58|0
1646046620000|2022-02-28 11:10:20|44.34|41.7|44.22|41.58|44.34|41.7|44.22|41.58|0
1646046630000|2022-02-28 11:10:30|44.24|41.6|44.43|41.79|44.43|41.79|44.24|41.6|0
1646046640000|2022-02-28 11:10:40|44.57|41.93|44.62|41.98|44.62|41.98|44.57|41.93|0
1646046650000|2022-02-28 11:10:50|44.59|41.95|44.71|42.07|44.71|42.07|44.57|41.93|0
1646046660000|2022-02-28 11:11:00|44.85|42.21|44.73|42.09|44.85|42.21|44.73|42.09|0
1646046670000|2022-02-28 11:11:10|44.71|42.07|44.8|42.16|44.8|42.16|44.71|42.07|0
1646046680000|2022-02-28 11:11:20|44.9|42.26|45.11|42.47|45.11|42.47|44.9|42.26|0
1646046690000|2022-02-28 11:11:30|45.09|42.45|44.88|42.24|45.09|42.45|44.88|42.24|0
1646046700000|2022-02-28 11:11:40|44.85|42.21|44.88|42.24|44.88|42.24|44.85|42.21|0
1646046710000|2022-02-28 11:11:50|44.9|42.26|45.04|42.4|45.04|42.4|44.9|42.26|0
1646046720000|2022-02-28 11:12:00|45.18|42.54|45.25|42.61|45.25|42.61|45.11|42.47|0
1646046730000|2022-02-28 11:12:10|45.21|42.57|45.18|42.54|45.21|42.57|45.18|42.54|0
1646046740000|2022-02-28 11:12:20|45.16|42.52|45.09|42.45|45.16|42.52|45.06|42.42|0
1646046750000|2022-02-28 11:12:30|45.11|42.47|44.9|42.26|45.11|42.47|44.9|42.26|0
1646046760000|2022-02-28 11:12:40|44.87|42.23|44.78|42.14|44.87|42.23|44.78|42.14|0
1646046770000|2022-02-28 11:12:50|44.76|42.12|44.8|42.16|44.8|42.16|44.73|42.09|0
1646046780000|2022-02-28 11:13:00|44.66|42.02|44.94|42.3|44.94|42.3|44.66|42.02|0
1646046790000|2022-02-28 11:13:10|44.99|42.35|45.04|42.4|45.04|42.4|44.99|42.35|0
1646046800000|2022-02-28 11:13:20|44.99|42.35|44.99|42.35|44.99|42.35|44.97|42.33|0
1646046810000|2022-02-28 11:13:30|45.04|42.4|44.92|42.28|45.04|42.4|44.92|42.28|0
1646046820000|2022-02-28 11:13:40|44.94|42.3|44.9|42.26|44.94|42.3|44.85|42.21|0
1646046830000|2022-02-28 11:13:50|44.73|42.09|44.99|42.35|44.99|42.35|44.73|42.09|0
1646046840000|2022-02-28 11:14:00|44.97|42.33|44.94|42.3|45.09|42.45|44.94|42.3|0
1646046850000|2022-02-28 11:14:10|44.87|42.23|44.78|42.14|44.9|42.26|44.78|42.14|0
1646046860000|2022-02-28 11:14:20|44.76|42.12|44.59|41.95|44.76|42.12|44.59|41.95|0
1646046870000|2022-02-28 11:14:30|44.52|41.88|44.43|41.79|44.52|41.88|44.43|41.79|0
1646046880000|2022-02-28 11:14:40|44.45|41.81|44.33|41.69|44.45|41.81|44.33|41.69|0
1646046890000|2022-02-28 11:14:50|44.29|41.65|44.12|41.48|44.29|41.65|44.12|41.48|0
1646046900000|2022-02-28 11:15:00|44.15|41.51|44.17|41.53|44.17|41.53|44.15|41.51|0
1646046910000|2022-02-28 11:15:10|44.12|41.48|44.17|41.53|44.17|41.53|44.12|41.48|0
1646046920000|2022-02-28 11:15:20|44.03|41.39|44.05|41.41|44.1|41.46|44.03|41.39|0
1646046930000|2022-02-28 11:15:30|44.01|41.37|43.94|41.3|44.01|41.37|43.94|41.3|0
1646046940000|2022-02-28 11:15:40|43.91|41.27|43.94|41.3|43.94|41.3|43.91|41.27|0
1646046950000|2022-02-28 11:15:50|43.91|41.27|43.8|41.16|43.91|41.27|43.8|41.16|0
1646046960000|2022-02-28 11:16:00|43.78|41.14|43.71|41.07|43.78|41.14|43.71|41.07|0
1646046970000|2022-02-28 11:16:10|43.68|41.04|43.68|41.04|43.73|41.09|43.68|41.04|0
1646046980000|2022-02-28 11:16:20|43.59|40.95|43.54|40.9|43.59|40.95|43.54|40.9|0
1646046990000|2022-02-28 11:16:30|43.57|40.93|43.43|40.79|43.59|40.95|43.43|40.79|0
1646047000000|2022-02-28 11:16:40|43.36|40.72|43.75|41.11|43.75|41.11|43.36|40.72|0
1646047010000|2022-02-28 11:16:50|43.82|41.18|43.73|41.09|43.82|41.18|43.68|41.04|0
1646047020000|2022-02-28 11:17:00|43.77|41.13|43.75|41.11|43.77|41.13|43.75|41.11|0
1646047030000|2022-02-28 11:17:10|43.77|41.13|43.77|41.13|43.77|41.13|43.77|41.13|0
1646047040000|2022-02-28 11:17:20|43.82|41.18|43.87|41.23|43.87|41.23|43.8|41.16|0
1646047050000|2022-02-28 11:17:30|43.91|41.27|43.91|41.27|43.96|41.32|43.91|41.27|0
1646047060000|2022-02-28 11:17:40|43.94|41.3|43.96|41.32|43.96|41.32|43.94|41.3|0
1646047070000|2022-02-28 11:17:50|43.77|41.13|43.77|41.13|43.77|41.13|43.73|41.09|0
1646047080000|2022-02-28 11:18:00|43.59|40.95|43.64|41|43.68|41.04|43.59|40.95|0
1646047090000|2022-02-28 11:18:10|43.59|40.95|43.75|41.11|43.75|41.11|43.59|40.95|0
1646047100000|2022-02-28 11:18:20|43.87|41.23|43.89|41.25|43.91|41.27|43.87|41.23|0
1646047110000|2022-02-28 11:18:30|44.01|41.37|43.96|41.32|44.01|41.37|43.96|41.32|0
1646047120000|2022-02-28 11:18:40|44.05|41.41|43.96|41.32|44.05|41.41|43.96|41.32|0
1646047130000|2022-02-28 11:18:50|43.82|41.18|43.94|41.3|43.94|41.3|43.82|41.18|0
1646047140000|2022-02-28 11:19:00|43.91|41.27|43.91|41.27|43.94|41.3|43.91|41.27|0
1646047150000|2022-02-28 11:19:10|43.94|41.3|43.89|41.25|43.94|41.3|43.89|41.25|0
1646047160000|2022-02-28 11:19:20|43.77|41.13|43.77|41.13|43.77|41.13|43.75|41.11|0
1646047170000|2022-02-28 11:19:30|43.75|41.11|43.84|41.2|43.84|41.2|43.75|41.11|0
1646047180000|2022-02-28 11:19:40|43.77|41.13|43.77|41.13|43.8|41.16|43.77|41.13|0
1646047190000|2022-02-28 11:19:50|43.75|41.11|43.02|40.38|43.75|41.11|43.02|40.38|0
1646047200000|2022-02-28 11:20:00|43.04|40.4|43.34|40.7|43.34|40.7|43.04|40.4|0
1646047210000|2022-02-28 11:20:10|43.36|40.72|43.47|40.83|43.47|40.83|43.36|40.72|0
1646047220000|2022-02-28 11:20:20|43.45|40.81|43.06|40.42|43.45|40.81|43.06|40.42|0
1646047230000|2022-02-28 11:20:30|43.15|40.51|43.22|40.58|43.22|40.58|43.13|40.49|0
1646047240000|2022-02-28 11:20:40|43.11|40.47|43.15|40.51|43.2|40.56|43.11|40.47|0
1646047250000|2022-02-28 11:20:50|43.08|40.44|43.27|40.63|43.27|40.63|43.08|40.44|0
1646047260000|2022-02-28 11:21:00|43.34|40.7|42.99|40.35|43.34|40.7|42.99|40.35|0
1646047270000|2022-02-28 11:21:10|43.29|40.65|43.4|40.76|43.4|40.76|43.29|40.65|0
1646047280000|2022-02-28 11:21:20|43.38|40.74|43.45|40.81|43.45|40.81|43.38|40.74|0
1646047290000|2022-02-28 11:21:30|43.43|40.79|43.45|40.81|43.45|40.81|43.43|40.79|0
1646047300000|2022-02-28 11:21:40|43.47|40.83|43.52|40.88|43.52|40.88|43.47|40.83|0
1646047310000|2022-02-28 11:21:50|43.54|40.9|43.45|40.81|43.54|40.9|43.45|40.81|0
1646047320000|2022-02-28 11:22:00|43.5|40.86|43.45|40.81|43.5|40.86|43.43|40.79|0
1646047330000|2022-02-28 11:22:10|43.43|40.79|43.4|40.76|43.43|40.79|43.4|40.76|0
1646047340000|2022-02-28 11:22:20|43.45|40.81|43.45|40.81|43.5|40.86|43.45|40.81|0
1646047350000|2022-02-28 11:22:30|43.4|40.76|43.45|40.81|43.45|40.81|43.4|40.76|0
1646047360000|2022-02-28 11:22:40|43.4|40.76|43.38|40.74|43.45|40.81|43.38|40.74|0
1646047370000|2022-02-28 11:22:50|43.4|40.76|43.4|40.76|43.45|40.81|43.4|40.76|0
1646047380000|2022-02-28 11:23:00|43.45|40.81|43.2|40.56|43.45|40.81|43.2|40.56|0
1646047390000|2022-02-28 11:23:10|43.15|40.51|43.27|40.63|43.27|40.63|43.15|40.51|0
1646047400000|2022-02-28 11:23:20|43.22|40.58|43.2|40.56|43.24|40.6|43.2|40.56|0
1646047410000|2022-02-28 11:23:30|43.24|40.6|43.17|40.53|43.24|40.6|43.17|40.53|0
1646047420000|2022-02-28 11:23:40|43.15|40.51|43.17|40.53|43.17|40.53|43.11|40.47|0
1646047430000|2022-02-28 11:23:50|43.15|40.51|43.22|40.58|43.22|40.58|43.13|40.49|0
1646047440000|2022-02-28 11:24:00|43.52|40.88|43.7|41.06|43.7|41.06|43.45|40.81|0
1646047450000|2022-02-28 11:24:10|43.82|41.18|43.68|41.04|43.82|41.18|43.68|41.04|0
1646047460000|2022-02-28 11:24:20|43.73|41.09|43.68|41.04|43.73|41.09|43.66|41.02|0
1646047470000|2022-02-28 11:24:30|43.66|41.02|43.68|41.04|43.7|41.06|43.66|41.02|0
1646047480000|2022-02-28 11:24:40|43.66|41.02|43.63|40.99|43.73|41.09|43.63|40.99|0
1646047490000|2022-02-28 11:24:50|43.66|41.02|43.68|41.04|43.68|41.04|43.61|40.97|0
1646047500000|2022-02-28 11:25:00|43.63|40.99|43.73|41.09|43.73|41.09|43.59|40.95|0
1646047510000|2022-02-28 11:25:10|43.77|41.13|43.86|41.22|43.89|41.25|43.77|41.13|0
1646047520000|2022-02-28 11:25:20|43.68|41.04|43.77|41.13|43.77|41.13|43.68|41.04|0
1646047530000|2022-02-28 11:25:30|43.75|41.11|43.75|41.11|43.77|41.13|43.75|41.11|0
1646047540000|2022-02-28 11:25:40|43.7|41.06|43.73|41.09|43.77|41.13|43.7|41.06|0
1646047550000|2022-02-28 11:25:50|43.77|41.13|43.77|41.13|43.8|41.16|43.77|41.13|0
1646047560000|2022-02-28 11:26:00|43.89|41.25|43.66|41.02|43.89|41.25|43.66|41.02|0
1646047570000|2022-02-28 11:26:10|43.59|40.95|43.4|40.76|43.59|40.95|43.4|40.76|0
1646047580000|2022-02-28 11:26:20|43.43|40.79|43.47|40.83|43.47|40.83|43.33|40.69|0
1646047590000|2022-02-28 11:26:30|43.45|40.81|43.22|40.58|43.45|40.81|43.22|40.58|0
1646047600000|2022-02-28 11:26:40|43.2|40.56|43.2|40.56|43.2|40.56|43.2|40.56|0
1646047610000|2022-02-28 11:26:50|43.22|40.58|43.33|40.69|43.33|40.69|43.22|40.58|0
1646047620000|2022-02-28 11:27:00|43.38|40.74|43.36|40.72|43.38|40.74|43.36|40.72|0
1646047630000|2022-02-28 11:27:10|43.26|40.62|43.26|40.62|43.26|40.62|43.24|40.6|0
1646047640000|2022-02-28 11:27:20|43.17|40.53|43.17|40.53|43.17|40.53|43.15|40.51|0
1646047650000|2022-02-28 11:27:30|43.15|40.51|43.17|40.53|43.2|40.56|43.15|40.51|0
1646047660000|2022-02-28 11:27:40|43.13|40.49|42.99|40.35|43.13|40.49|42.99|40.35|0
1646047670000|2022-02-28 11:27:50|43.06|40.42|43.04|40.4|43.13|40.49|43.04|40.4|0
1646047680000|2022-02-28 11:28:00|43.08|40.44|43.08|40.44|43.08|40.44|43.01|40.37|0
1646047690000|2022-02-28 11:28:10|42.9|40.26|42.9|40.26|42.94|40.3|42.9|40.26|0
1646047700000|2022-02-28 11:28:20|42.94|40.3|42.9|40.26|42.94|40.3|42.88|40.24|0
1646047710000|2022-02-28 11:28:30|42.85|40.21|42.9|40.26|42.9|40.26|42.85|40.21|0
1646047720000|2022-02-28 11:28:40|42.97|40.33|42.94|40.3|42.97|40.33|42.9|40.26|0
1646047730000|2022-02-28 11:28:50|43.13|40.49|42.92|40.28|43.13|40.49|42.92|40.28|0
1646047740000|2022-02-28 11:29:00|42.97|40.33|42.94|40.3|43.04|40.4|42.94|40.3|0
1646047750000|2022-02-28 11:29:10|42.99|40.35|42.79|40.15|42.99|40.35|42.79|40.15|0
1646047760000|2022-02-28 11:29:20|42.83|40.19|42.97|40.33|42.97|40.33|42.83|40.19|0
1646047770000|2022-02-28 11:29:30|42.94|40.3|42.85|40.21|42.94|40.3|42.85|40.21|0
1646047780000|2022-02-28 11:29:40|42.92|40.28|42.97|40.33|42.97|40.33|42.9|40.26|0
1646047790000|2022-02-28 11:29:50|42.85|40.21|43.06|40.42|43.06|40.42|42.85|40.21|0
1646047800000|2022-02-28 11:30:00|43.03|40.39|43.01|40.37|43.03|40.39|42.99|40.35|0
1646047810000|2022-02-28 11:30:10|42.97|40.33|42.88|40.24|42.97|40.33|42.88|40.24|0
1646047820000|2022-02-28 11:30:20|42.81|40.17|42.85|40.21|42.85|40.21|42.81|40.17|0
1646047830000|2022-02-28 11:30:30|42.88|40.24|42.83|40.19|42.92|40.28|42.83|40.19|0
1646047840000|2022-02-28 11:30:40|42.85|40.21|42.99|40.35|42.99|40.35|42.85|40.21|0
1646047850000|2022-02-28 11:30:50|43.08|40.44|43.1|40.46|43.1|40.46|43.03|40.39|0
1646047860000|2022-02-28 11:31:00|43.08|40.44|43.06|40.42|43.08|40.44|43.01|40.37|0
1646047870000|2022-02-28 11:31:10|43.08|40.44|43.03|40.39|43.08|40.44|43.01|40.37|0
1646047880000|2022-02-28 11:31:20|43.06|40.42|43.03|40.39|43.08|40.44|43.03|40.39|0
1646047890000|2022-02-28 11:31:30|43.1|40.46|43.03|40.39|43.1|40.46|42.99|40.35|0
1646047900000|2022-02-28 11:31:40|42.85|40.21|42.81|40.17|42.85|40.21|42.81|40.17|0
1646047910000|2022-02-28 11:31:50|42.85|40.21|42.9|40.26|42.94|40.3|42.85|40.21|0
1646047920000|2022-02-28 11:32:00|43.06|40.42|43.06|40.42|43.06|40.42|43.06|40.42|0
1646047930000|2022-02-28 11:32:10|43.03|40.39|43.03|40.39|43.03|40.39|43.01|40.37|0
1646047940000|2022-02-28 11:32:20|43.08|40.44|43.22|40.58|43.22|40.58|43.08|40.44|0
1646047950000|2022-02-28 11:32:30|43.19|40.55|43.17|40.53|43.26|40.62|43.17|40.53|0
1646047960000|2022-02-28 11:32:40|43.19|40.55|43.31|40.67|43.31|40.67|43.17|40.53|0
1646047970000|2022-02-28 11:32:50|43.26|40.62|43.17|40.53|43.26|40.62|43.17|40.53|0
1646047980000|2022-02-28 11:33:00|43.15|40.51|43.24|40.6|43.24|40.6|43.13|40.49|0
1646047990000|2022-02-28 11:33:10|43.13|40.49|43.15|40.51|43.15|40.51|43.13|40.49|0
1646048000000|2022-02-28 11:33:20|43.22|40.58|43.15|40.51|43.22|40.58|43.15|40.51|0
1646048010000|2022-02-28 11:33:30|43.12|40.48|43.12|40.48|43.12|40.48|43.12|40.48|0
1646048020000|2022-02-28 11:33:40|43.06|40.42|42.92|40.28|43.06|40.42|42.92|40.28|0
1646048030000|2022-02-28 11:33:50|43.03|40.39|43.03|40.39|43.08|40.44|43.03|40.39|0
1646048040000|2022-02-28 11:34:00|43.08|40.44|43.12|40.48|43.12|40.48|43.08|40.44|0
1646048050000|2022-02-28 11:34:10|43.08|40.44|42.97|40.33|43.08|40.44|42.97|40.33|0
1646048060000|2022-02-28 11:34:20|42.99|40.35|43.03|40.39|43.03|40.39|42.99|40.35|0
1646048070000|2022-02-28 11:34:30|43.08|40.44|43.15|40.51|43.15|40.51|43.08|40.44|0
1646048080000|2022-02-28 11:34:40|43.12|40.48|43.1|40.46|43.12|40.48|43.1|40.46|0
1646048090000|2022-02-28 11:34:50|43.08|40.44|43.19|40.55|43.19|40.55|43.08|40.44|0
1646048100000|2022-02-28 11:35:00|43.12|40.48|43.4|40.76|43.4|40.76|43.12|40.48|0
1646048110000|2022-02-28 11:35:10|43.33|40.69|43.24|40.6|43.33|40.69|43.22|40.58|0
1646048120000|2022-02-28 11:35:20|43.26|40.62|43.15|40.51|43.26|40.62|43.15|40.51|0
1646048130000|2022-02-28 11:35:30|43.19|40.55|43.22|40.58|43.26|40.62|43.19|40.55|0
1646048140000|2022-02-28 11:35:40|43.15|40.51|43.15|40.51|43.15|40.51|43.15|40.51|0
1646048150000|2022-02-28 11:35:50|43.1|40.46|43.12|40.48|43.12|40.48|43.1|40.46|0
1646048160000|2022-02-28 11:36:00|43.15|40.51|43.17|40.53|43.17|40.53|43.12|40.48|0
1646048170000|2022-02-28 11:36:10|43.15|40.51|43.06|40.42|43.15|40.51|43.01|40.37|0
1646048180000|2022-02-28 11:36:20|43.03|40.39|42.94|40.3|43.08|40.44|42.94|40.3|0
1646048190000|2022-02-28 11:36:30|42.92|40.28|42.9|40.26|42.92|40.28|42.76|40.12|0
1646048200000|2022-02-28 11:36:40|42.78|40.14|42.92|40.28|42.92|40.28|42.78|40.14|0
1646048210000|2022-02-28 11:36:50|42.9|40.26|42.9|40.26|42.92|40.28|42.9|40.26|0
1646048220000|2022-02-28 11:37:00|42.87|40.23|42.96|40.32|42.96|40.32|42.87|40.23|0
1646048230000|2022-02-28 11:37:10|42.94|40.3|42.94|40.3|43.06|40.42|42.94|40.3|0
1646048240000|2022-02-28 11:37:20|42.92|40.28|42.92|40.28|42.92|40.28|42.92|40.28|0
1646048250000|2022-02-28 11:37:30|43.03|40.39|43.06|40.42|43.06|40.42|42.99|40.35|0
1646048260000|2022-02-28 11:37:40|43.17|40.53|43.15|40.51|43.17|40.53|43.1|40.46|0
1646048270000|2022-02-28 11:37:50|43.17|40.53|43.4|40.76|43.4|40.76|43.17|40.53|0
1646048280000|2022-02-28 11:38:00|43.47|40.83|43.58|40.94|43.58|40.94|43.47|40.83|0
1646048290000|2022-02-28 11:38:10|43.63|40.99|43.58|40.94|43.74|41.1|43.58|40.94|0
1646048300000|2022-02-28 11:38:20|43.67|41.03|43.81|41.17|43.81|41.17|43.65|41.01|0
1646048310000|2022-02-28 11:38:30|43.79|41.15|44.04|41.4|44.04|41.4|43.77|41.13|0
1646048320000|2022-02-28 11:38:40|43.93|41.29|43.95|41.31|44.02|41.38|43.93|41.29|0
1646048330000|2022-02-28 11:38:50|43.86|41.22|43.86|41.22|43.86|41.22|43.84|41.2|0
1646048340000|2022-02-28 11:39:00|43.74|41.1|43.63|40.99|43.74|41.1|43.63|40.99|0
1646048350000|2022-02-28 11:39:10|43.65|41.01|43.58|40.94|43.65|41.01|43.56|40.92|0
1646048360000|2022-02-28 11:39:20|43.56|40.92|43.58|40.94|43.58|40.94|43.56|40.92|0
1646048370000|2022-02-28 11:39:30|43.56|40.92|43.56|40.92|43.56|40.92|43.56|40.92|0
1646048380000|2022-02-28 11:39:40|43.54|40.9|43.63|40.99|43.65|41.01|43.54|40.9|0
1646048390000|2022-02-28 11:39:50|43.67|41.03|43.65|41.01|43.67|41.03|43.63|40.99|0
1646048400000|2022-02-28 11:40:00|43.63|40.99|43.63|40.99|43.67|41.03|43.63|40.99|0
1646048410000|2022-02-28 11:40:10|43.58|40.94|43.42|40.78|43.58|40.94|43.42|40.78|0
1646048420000|2022-02-28 11:40:20|43.44|40.8|43.49|40.85|43.58|40.94|43.44|40.8|0
1646048430000|2022-02-28 11:40:30|43.51|40.87|43.44|40.8|43.51|40.87|43.44|40.8|0
1646048440000|2022-02-28 11:40:40|43.42|40.78|43.44|40.8|43.44|40.8|43.42|40.78|0
1646048450000|2022-02-28 11:40:50|43.42|40.78|43.54|40.9|43.54|40.9|43.35|40.71|0
1646048460000|2022-02-28 11:41:00|43.49|40.85|43.02|40.38|43.49|40.85|43.02|40.38|0
1646048470000|2022-02-28 11:41:10|43|40.36|43.18|40.54|43.18|40.54|43|40.36|0
1646048480000|2022-02-28 11:41:20|43.14|40.5|43.3|40.66|43.3|40.66|43.14|40.5|0
1646048490000|2022-02-28 11:41:30|43.25|40.61|43.3|40.66|43.34|40.7|43.25|40.61|0
1646048500000|2022-02-28 11:41:40|43.39|40.75|43.27|40.63|43.39|40.75|43.27|40.63|0
1646048510000|2022-02-28 11:41:50|43.3|40.66|43.18|40.54|43.32|40.68|43.16|40.52|0
1646048520000|2022-02-28 11:42:00|43.16|40.52|43.11|40.47|43.2|40.56|43.11|40.47|0
1646048530000|2022-02-28 11:42:10|43.07|40.43|43.11|40.47|43.11|40.47|43.07|40.43|0
1646048540000|2022-02-28 11:42:20|43|40.36|42.98|40.34|43|40.36|42.84|40.2|0
1646048550000|2022-02-28 11:42:30|43.02|40.38|42.98|40.34|43.02|40.38|42.98|40.34|0
1646048560000|2022-02-28 11:42:40|42.95|40.31|42.98|40.34|42.98|40.34|42.93|40.29|0
1646048570000|2022-02-28 11:42:50|42.95|40.31|42.77|40.13|42.98|40.34|42.77|40.13|0
1646048580000|2022-02-28 11:43:00|42.75|40.11|42.59|39.95|42.75|40.11|42.59|39.95|0
1646048590000|2022-02-28 11:43:10|42.54|39.9|42.5|39.86|42.54|39.9|42.5|39.86|0
1646048600000|2022-02-28 11:43:20|42.75|40.11|42.77|40.13|42.79|40.15|42.7|40.06|0
1646048610000|2022-02-28 11:43:30|42.73|40.09|42.66|40.02|42.73|40.09|42.66|40.02|0
1646048620000|2022-02-28 11:43:40|42.75|40.11|42.79|40.15|42.79|40.15|42.75|40.11|0
1646048630000|2022-02-28 11:43:50|42.77|40.13|42.86|40.22|42.86|40.22|42.77|40.13|0
1646048640000|2022-02-28 11:44:00|42.84|40.2|42.82|40.18|42.86|40.22|42.82|40.18|0
1646048650000|2022-02-28 11:44:10|42.86|40.22|42.97|40.33|42.97|40.33|42.86|40.22|0
1646048660000|2022-02-28 11:44:20|42.91|40.27|42.91|40.27|42.91|40.27|42.86|40.22|0
1646048670000|2022-02-28 11:44:30|42.84|40.2|42.77|40.13|42.88|40.24|42.77|40.13|0
1646048680000|2022-02-28 11:44:40|42.59|39.95|42.63|39.99|42.63|39.99|42.57|39.93|0
1646048690000|2022-02-28 11:44:50|42.66|40.02|42.7|40.06|42.7|40.06|42.63|39.99|0
1646048710000|2022-02-28 11:45:10|42.66|40.02|42.54|39.9|42.66|40.02|42.54|39.9|0
1646048720000|2022-02-28 11:45:20|42.56|39.92|42.7|40.06|42.7|40.06|42.56|39.92|0
1646048730000|2022-02-28 11:45:30|42.63|39.99|42.61|39.97|42.66|40.02|42.61|39.97|0
1646048740000|2022-02-28 11:45:40|42.7|40.06|42.68|40.04|42.7|40.06|42.68|40.04|0
1646048750000|2022-02-28 11:45:50|42.63|39.99|42.82|40.18|42.82|40.18|42.63|39.99|0
1646048760000|2022-02-28 11:46:00|42.7|40.06|42.7|40.06|42.72|40.08|42.7|40.06|0
1646048770000|2022-02-28 11:46:10|42.63|39.99|42.66|40.02|42.66|40.02|42.63|39.99|0
1646048780000|2022-02-28 11:46:20|42.7|40.06|42.59|39.95|42.7|40.06|42.59|39.95|0
1646048790000|2022-02-28 11:46:30|42.52|39.88|42.43|39.79|42.61|39.97|42.43|39.79|0
1646048800000|2022-02-28 11:46:40|42.34|39.7|42.18|39.54|42.34|39.7|42.18|39.54|0
1646048810000|2022-02-28 11:46:50|42.25|39.61|42.41|39.77|42.43|39.79|42.25|39.61|0
1646048820000|2022-02-28 11:47:00|42.68|40.04|42.61|39.97|42.68|40.04|42.56|39.92|0
1646048830000|2022-02-28 11:47:10|42.59|39.95|42.59|39.95|42.68|40.04|42.59|39.95|0
1646048840000|2022-02-28 11:47:20|42.56|39.92|42.54|39.9|42.56|39.92|42.52|39.88|0
1646048850000|2022-02-28 11:47:30|42.68|40.04|42.79|40.15|42.79|40.15|42.61|39.97|0
1646048860000|2022-02-28 11:47:40|42.84|40.2|42.7|40.06|42.84|40.2|42.7|40.06|0
1646048870000|2022-02-28 11:47:50|42.75|40.11|42.84|40.2|42.84|40.2|42.72|40.08|0
1646048880000|2022-02-28 11:48:00|42.91|40.27|42.93|40.29|42.97|40.33|42.91|40.27|0
1646048890000|2022-02-28 11:48:10|42.88|40.24|42.56|39.92|42.88|40.24|42.56|39.92|0
1646048900000|2022-02-28 11:48:20|42.5|39.86|42.7|40.06|42.7|40.06|42.5|39.86|0
1646048910000|2022-02-28 11:48:30|42.75|40.11|42.72|40.08|42.75|40.11|42.7|40.06|0
1646048920000|2022-02-28 11:48:40|42.77|40.13|42.61|39.97|42.77|40.13|42.61|39.97|0
1646048930000|2022-02-28 11:48:50|42.68|40.04|42.68|40.04|42.7|40.06|42.68|40.04|0
1646048940000|2022-02-28 11:49:00|42.72|40.08|42.65|40.01|42.72|40.08|42.65|40.01|0
1646048950000|2022-02-28 11:49:10|42.61|39.97|42.5|39.86|42.77|40.13|42.5|39.86|0
1646048960000|2022-02-28 11:49:20|42.47|39.83|42.41|39.77|42.47|39.83|42.38|39.74|0
1646048970000|2022-02-28 11:49:30|42.38|39.74|42.43|39.79|42.45|39.81|42.38|39.74|0
1646048980000|2022-02-28 11:49:40|42.47|39.83|42.63|39.99|42.63|39.99|42.47|39.83|0
1646048990000|2022-02-28 11:49:50|42.61|39.97|42.47|39.83|42.61|39.97|42.43|39.79|0
1646049000000|2022-02-28 11:50:00|42.61|39.97|42.81|40.17|42.81|40.17|42.61|39.97|0
1646049010000|2022-02-28 11:50:10|42.79|40.15|42.59|39.95|42.79|40.15|42.56|39.92|0
1646049020000|2022-02-28 11:50:20|42.56|39.92|42.63|39.99|42.63|39.99|42.54|39.9|0
1646049030000|2022-02-28 11:50:30|42.65|40.01|42.72|40.08|42.72|40.08|42.65|40.01|0
1646049040000|2022-02-28 11:50:40|42.74|40.1|42.88|40.24|42.88|40.24|42.74|40.1|0
1646049050000|2022-02-28 11:50:50|42.9|40.26|42.86|40.22|42.9|40.26|42.86|40.22|0
1646049060000|2022-02-28 11:51:00|42.81|40.17|42.84|40.2|42.88|40.24|42.81|40.17|0
1646049070000|2022-02-28 11:51:10|42.88|40.24|42.77|40.13|42.9|40.26|42.77|40.13|0
1646049080000|2022-02-28 11:51:20|42.72|40.08|42.54|39.9|42.72|40.08|42.54|39.9|0
1646049090000|2022-02-28 11:51:30|42.45|39.81|42.36|39.72|42.45|39.81|42.36|39.72|0
1646049100000|2022-02-28 11:51:40|42.5|39.86|42.54|39.9|42.54|39.9|42.5|39.86|0
1646049110000|2022-02-28 11:51:50|42.52|39.88|42.61|39.97|42.68|40.04|42.52|39.88|0
1646049120000|2022-02-28 11:52:00|42.43|39.79|42.34|39.7|42.43|39.79|42.34|39.7|0
1646049130000|2022-02-28 11:52:10|42.38|39.74|42.47|39.83|42.47|39.83|42.38|39.74|0
1646049140000|2022-02-28 11:52:20|42.45|39.81|42.4|39.76|42.45|39.81|42.4|39.76|0
1646049150000|2022-02-28 11:52:30|42.38|39.74|42.38|39.74|42.38|39.74|42.36|39.72|0
1646049160000|2022-02-28 11:52:40|42.36|39.72|42.29|39.65|42.36|39.72|42.29|39.65|0
1646049170000|2022-02-28 11:52:50|42.22|39.58|42.07|39.43|42.22|39.58|42.07|39.43|0
1646049180000|2022-02-28 11:53:00|42.13|39.49|42.16|39.52|42.16|39.52|42.11|39.47|0
1646049190000|2022-02-28 11:53:10|42.11|39.47|42.2|39.56|42.2|39.56|42.11|39.47|0
1646049200000|2022-02-28 11:53:20|42.25|39.61|42.18|39.54|42.25|39.61|42.18|39.54|0
1646049210000|2022-02-28 11:53:30|42.07|39.43|42|39.36|42.07|39.43|42|39.36|0
1646049220000|2022-02-28 11:53:40|42.07|39.43|42.07|39.43|42.11|39.47|42.07|39.43|0
1646049230000|2022-02-28 11:53:50|42.04|39.4|42.13|39.49|42.13|39.49|42|39.36|0
1646049240000|2022-02-28 11:54:00|42.09|39.45|42.15|39.51|42.22|39.58|42.09|39.45|0
1646049250000|2022-02-28 11:54:10|42.31|39.67|42.27|39.63|42.31|39.67|42.27|39.63|0
1646049260000|2022-02-28 11:54:20|42.29|39.65|42.43|39.79|42.43|39.79|42.29|39.65|0
1646049270000|2022-02-28 11:54:30|42.45|39.81|42.38|39.74|42.45|39.81|42.38|39.74|0
1646049280000|2022-02-28 11:54:40|42.43|39.79|42.47|39.83|42.52|39.88|42.43|39.79|0
1646049290000|2022-02-28 11:54:50|42.45|39.81|42.45|39.81|42.45|39.81|42.4|39.76|0
1646049300000|2022-02-28 11:55:00|42.47|39.83|42.54|39.9|42.54|39.9|42.43|39.79|0
1646049310000|2022-02-28 11:55:10|42.45|39.81|42.43|39.79|42.54|39.9|42.43|39.79|0
1646049320000|2022-02-28 11:55:20|42.36|39.72|42.43|39.79|42.45|39.81|42.36|39.72|0
1646049330000|2022-02-28 11:55:30|42.52|39.88|42.49|39.85|42.52|39.88|42.47|39.83|0
1646049340000|2022-02-28 11:55:40|42.47|39.83|42.4|39.76|42.47|39.83|42.4|39.76|0
1646049350000|2022-02-28 11:55:50|42.47|39.83|42.36|39.72|42.47|39.83|42.36|39.72|0
1646049360000|2022-02-28 11:56:00|42.43|39.79|42.54|39.9|42.54|39.9|42.43|39.79|0
1646049370000|2022-02-28 11:56:10|43.11|40.47|42.61|39.97|43.11|40.47|42.61|39.97|0
1646049380000|2022-02-28 11:56:20|42.47|39.83|42.58|39.94|42.61|39.97|42.47|39.83|0
1646049390000|2022-02-28 11:56:30|42.49|39.85|42.65|40.01|42.7|40.06|42.49|39.85|0
1646049400000|2022-02-28 11:56:40|42.63|39.99|42.88|40.24|42.88|40.24|42.63|39.99|0
1646049410000|2022-02-28 11:56:50|42.92|40.28|43.11|40.47|43.11|40.47|42.92|40.28|0
1646049420000|2022-02-28 11:57:00|43.09|40.45|43.31|40.67|43.31|40.67|43.09|40.45|0
1646049430000|2022-02-28 11:57:10|43.29|40.65|43.43|40.79|43.43|40.79|43.29|40.65|0
1646049440000|2022-02-28 11:57:20|43.47|40.83|43.27|40.63|43.55|40.91|43.27|40.63|0
1646049450000|2022-02-28 11:57:30|43.29|40.65|43.45|40.81|43.45|40.81|43.27|40.63|0
1646049460000|2022-02-28 11:57:40|43.47|40.83|43.61|40.97|43.61|40.97|43.47|40.83|0
1646049470000|2022-02-28 11:57:50|43.75|41.11|43.57|40.93|43.8|41.16|43.57|40.93|0
1646049480000|2022-02-28 11:58:00|43.61|40.97|43.57|40.93|43.71|41.07|43.57|40.93|0
1646049490000|2022-02-28 11:58:10|43.61|40.97|43.66|41.02|43.66|41.02|43.61|40.97|0
1646049500000|2022-02-28 11:58:20|43.61|40.97|43.43|40.79|43.61|40.97|43.43|40.79|0
1646049510000|2022-02-28 11:58:30|43.34|40.7|43.43|40.79|43.43|40.79|43.31|40.67|0
1646049520000|2022-02-28 11:58:40|43.38|40.74|43.24|40.6|43.38|40.74|43.2|40.56|0
1646049530000|2022-02-28 11:58:50|43.2|40.56|43.11|40.47|43.2|40.56|43.11|40.47|0
1646049540000|2022-02-28 11:59:00|43.15|40.51|43.15|40.51|43.2|40.56|43.13|40.49|0
1646049550000|2022-02-28 11:59:10|43.2|40.56|43.06|40.42|43.2|40.56|43.06|40.42|0
1646049560000|2022-02-28 11:59:20|43.11|40.47|43.11|40.47|43.11|40.47|43.02|40.38|0
1646049570000|2022-02-28 11:59:30|43.04|40.4|43.11|40.47|43.11|40.47|43.04|40.4|0
1646049580000|2022-02-28 11:59:40|43.08|40.44|43.11|40.47|43.11|40.47|43.06|40.42|0
1646049590000|2022-02-28 11:59:50|43.06|40.42|43.06|40.42|43.11|40.47|43.06|40.42|0
1646049600000|2022-02-28 12:00:00|43.01|40.37|43.24|40.6|43.24|40.6|42.97|40.33|0
1646049610000|2022-02-28 12:00:10|43.57|40.93|43.47|40.83|43.57|40.93|43.47|40.83|0
1646049620000|2022-02-28 12:00:20|43.43|40.79|43.43|40.79|43.43|40.79|43.34|40.7|0
1646049630000|2022-02-28 12:00:30|43.47|40.83|43.7|41.06|43.7|41.06|43.47|40.83|0
1646049640000|2022-02-28 12:00:40|43.8|41.16|43.78|41.14|43.82|41.18|43.78|41.14|0
1646049650000|2022-02-28 12:00:50|43.96|41.32|43.82|41.18|43.96|41.32|43.82|41.18|0
1646049660000|2022-02-28 12:01:00|43.84|41.2|43.87|41.23|43.87|41.23|43.82|41.18|0
1646049670000|2022-02-28 12:01:10|43.8|41.16|43.7|41.06|43.8|41.16|43.7|41.06|0
1646049680000|2022-02-28 12:01:20|43.61|40.97|43.66|41.02|43.66|41.02|43.59|40.95|0
1646049690000|2022-02-28 12:01:30|43.7|41.06|43.57|40.93|43.7|41.06|43.57|40.93|0
1646049700000|2022-02-28 12:01:40|43.61|40.97|43.66|41.02|43.68|41.04|43.61|40.97|0
1646049710000|2022-02-28 12:01:50|43.64|41|43.75|41.11|43.75|41.11|43.64|41|0
1646049720000|2022-02-28 12:02:00|43.64|41|43.7|41.06|43.7|41.06|43.64|41|0
1646049730000|2022-02-28 12:02:10|43.68|41.04|43.64|41|43.7|41.06|43.57|40.93|0
1646049740000|2022-02-28 12:02:20|43.61|40.97|43.61|40.97|43.61|40.97|43.57|40.93|0
1646049750000|2022-02-28 12:02:30|43.59|40.95|43.57|40.93|43.61|40.97|43.57|40.93|0
1646049760000|2022-02-28 12:02:40|43.52|40.88|43.33|40.69|43.52|40.88|43.33|40.69|0
1646049770000|2022-02-28 12:02:50|43.31|40.67|43.27|40.63|43.31|40.67|43.27|40.63|0
1646049780000|2022-02-28 12:03:00|43.29|40.65|43.15|40.51|43.36|40.72|43.15|40.51|0
1646049790000|2022-02-28 12:03:10|43.17|40.53|43.31|40.67|43.33|40.69|43.17|40.53|0
1646049800000|2022-02-28 12:03:20|43.38|40.74|43.36|40.72|43.38|40.74|43.33|40.69|0
1646049810000|2022-02-28 12:03:30|43.24|40.6|43.47|40.83|43.47|40.83|43.24|40.6|0
1646049820000|2022-02-28 12:03:40|43.43|40.79|43.47|40.83|43.5|40.86|43.43|40.79|0
1646049830000|2022-02-28 12:03:50|43.43|40.79|43.54|40.9|43.54|40.9|43.43|40.79|0
1646049840000|2022-02-28 12:04:00|43.47|40.83|43.29|40.65|43.47|40.83|43.29|40.65|0
1646049850000|2022-02-28 12:04:10|43.24|40.6|43.38|40.74|43.38|40.74|43.2|40.56|0
1646049860000|2022-02-28 12:04:20|43.43|40.79|43.33|40.69|43.43|40.79|43.33|40.69|0
1646049870000|2022-02-28 12:04:30|43.27|40.63|43.24|40.6|43.27|40.63|43.24|40.6|0
1646049880000|2022-02-28 12:04:40|43.22|40.58|43.2|40.56|43.27|40.63|43.2|40.56|0
1646049890000|2022-02-28 12:04:50|43.17|40.53|43.22|40.58|43.22|40.58|43.15|40.51|0
1646049900000|2022-02-28 12:05:00|43.2|40.56|43.52|40.88|43.52|40.88|43.2|40.56|0
1646049910000|2022-02-28 12:05:10|43.38|40.74|43.36|40.72|43.38|40.74|43.33|40.69|0
1646049920000|2022-02-28 12:05:20|43.24|40.6|43.33|40.69|43.33|40.69|43.24|40.6|0
1646049930000|2022-02-28 12:05:30|43.31|40.67|43.4|40.76|43.4|40.76|43.31|40.67|0
1646049940000|2022-02-28 12:05:40|43.38|40.74|43.24|40.6|43.38|40.74|43.24|40.6|0
1646049950000|2022-02-28 12:05:50|43.29|40.65|43.38|40.74|43.4|40.76|43.29|40.65|0
1646049960000|2022-02-28 12:06:00|43.36|40.72|43.29|40.65|43.36|40.72|43.29|40.65|0
1646049970000|2022-02-28 12:06:10|43.27|40.63|43.31|40.67|43.31|40.67|43.27|40.63|0
1646049980000|2022-02-28 12:06:20|43.38|40.74|43.66|41.02|43.66|41.02|43.38|40.74|0
1646049990000|2022-02-28 12:06:30|43.73|41.09|43.8|41.16|43.8|41.16|43.68|41.04|0
1646050000000|2022-02-28 12:06:40|43.77|41.13|43.73|41.09|43.84|41.2|43.73|41.09|0
1646050010000|2022-02-28 12:06:50|43.8|41.16|43.68|41.04|43.8|41.16|43.68|41.04|0
1646050020000|2022-02-28 12:07:00|43.75|41.11|43.66|41.02|43.77|41.13|43.66|41.02|0
1646050030000|2022-02-28 12:07:10|43.63|40.99|43.7|41.06|43.7|41.06|43.63|40.99|0
1646050040000|2022-02-28 12:07:20|43.63|40.99|43.61|40.97|43.68|41.04|43.61|40.97|0
1646050050000|2022-02-28 12:07:30|43.63|40.99|43.61|40.97|43.63|40.99|43.52|40.88|0
1646050060000|2022-02-28 12:07:40|43.63|40.99|43.61|40.97|43.63|40.99|43.59|40.95|0
1646050070000|2022-02-28 12:07:50|43.63|40.99|43.77|41.13|43.77|41.13|43.63|40.99|0
1646050080000|2022-02-28 12:08:00|43.79|41.15|43.68|41.04|43.79|41.15|43.68|41.04|0
1646050090000|2022-02-28 12:08:10|43.63|40.99|43.54|40.9|43.63|40.99|43.49|40.85|0
1646050100000|2022-02-28 12:08:20|43.61|40.97|43.61|40.97|43.61|40.97|43.59|40.95|0
1646050110000|2022-02-28 12:08:30|43.7|41.06|43.82|41.18|43.84|41.2|43.7|41.06|0
1646050120000|2022-02-28 12:08:40|43.75|41.11|43.91|41.27|43.91|41.27|43.75|41.11|0
1646050130000|2022-02-28 12:08:50|43.89|41.25|43.77|41.13|43.89|41.25|43.75|41.11|0
1646050140000|2022-02-28 12:09:00|43.75|41.11|43.75|41.11|43.77|41.13|43.73|41.09|0
1646050150000|2022-02-28 12:09:10|43.79|41.15|43.7|41.06|43.79|41.15|43.63|40.99|0
1646050160000|2022-02-28 12:09:20|43.79|41.15|43.89|41.25|43.89|41.25|43.79|41.15|0
1646050170000|2022-02-28 12:09:30|43.86|41.22|43.82|41.18|43.91|41.27|43.82|41.18|0
1646050180000|2022-02-28 12:09:40|43.79|41.15|43.79|41.15|43.84|41.2|43.79|41.15|0
1646050190000|2022-02-28 12:09:50|43.73|41.09|43.79|41.15|43.79|41.15|43.7|41.06|0
1646050200000|2022-02-28 12:10:00|43.82|41.18|43.91|41.27|43.91|41.27|43.82|41.18|0
1646050210000|2022-02-28 12:10:10|43.89|41.25|43.61|40.97|43.89|41.25|43.61|40.97|0
1646050220000|2022-02-28 12:10:20|43.56|40.92|43.56|40.92|43.59|40.95|43.56|40.92|0
1646050230000|2022-02-28 12:10:30|43.59|40.95|43.42|40.78|43.59|40.95|43.42|40.78|0
1646050240000|2022-02-28 12:10:40|43.56|40.92|43.61|40.97|43.61|40.97|43.56|40.92|0
1646050250000|2022-02-28 12:10:50|43.65|41.01|43.73|41.09|43.73|41.09|43.65|41.01|0
1646050260000|2022-02-28 12:11:00|43.75|41.11|43.91|41.27|43.96|41.32|43.75|41.11|0
1646050270000|2022-02-28 12:11:10|43.86|41.22|43.96|41.32|43.96|41.32|43.86|41.22|0
1646050280000|2022-02-28 12:11:20|43.98|41.34|44.05|41.41|44.05|41.41|43.98|41.34|0
1646050290000|2022-02-28 12:11:30|44.03|41.39|43.93|41.29|44.05|41.41|43.93|41.29|0
1646050300000|2022-02-28 12:11:40|43.89|41.25|43.93|41.29|43.93|41.29|43.89|41.25|0
1646050310000|2022-02-28 12:11:50|44.07|41.43|44.07|41.43|44.07|41.43|44|41.36|0
1646050320000|2022-02-28 12:12:00|44.1|41.46|44.03|41.39|44.1|41.46|44|41.36|0
1646050330000|2022-02-28 12:12:10|44.07|41.43|44|41.36|44.07|41.43|44|41.36|0
1646050350000|2022-02-28 12:12:30|44.05|41.41|44|41.36|44.05|41.41|44|41.36|0
1646050360000|2022-02-28 12:12:40|43.96|41.32|43.72|41.08|43.96|41.32|43.7|41.06|0
1646050370000|2022-02-28 12:12:50|43.7|41.06|43.82|41.18|43.82|41.18|43.7|41.06|0
1646050380000|2022-02-28 12:13:00|43.77|41.13|44.03|41.39|44.03|41.39|43.77|41.13|0
1646050390000|2022-02-28 12:13:10|44.05|41.41|44.16|41.52|44.16|41.52|44.05|41.41|0
1646050400000|2022-02-28 12:13:20|44.14|41.5|44.14|41.5|44.14|41.5|44.1|41.46|0
1646050410000|2022-02-28 12:13:30|44.21|41.57|44.56|41.92|44.59|41.95|44.21|41.57|0
1646050420000|2022-02-28 12:13:40|44.52|41.88|44.33|41.69|44.54|41.9|44.33|41.69|0
1646050430000|2022-02-28 12:13:50|44.35|41.71|44.38|41.74|44.38|41.74|44.3|41.66|0
1646050440000|2022-02-28 12:14:00|44.45|41.81|44.45|41.81|44.54|41.9|44.45|41.81|0
1646050450000|2022-02-28 12:14:10|44.42|41.78|44.49|41.85|44.49|41.85|44.42|41.78|0
1646050460000|2022-02-28 12:14:20|44.52|41.88|44.96|42.32|44.96|42.32|44.52|41.88|0
1646050470000|2022-02-28 12:14:30|44.94|42.3|44.85|42.21|45.04|42.4|44.8|42.16|0
1646050480000|2022-02-28 12:14:40|44.87|42.23|44.89|42.25|45.04|42.4|44.87|42.23|0
1646050490000|2022-02-28 12:14:50|44.87|42.23|44.85|42.21|44.89|42.25|44.85|42.21|0
1646050500000|2022-02-28 12:15:00|44.8|42.16|44.85|42.21|44.87|42.23|44.8|42.16|0
1646050510000|2022-02-28 12:15:10|44.63|41.99|44.7|42.06|44.7|42.06|44.63|41.99|0
1646050520000|2022-02-28 12:15:20|44.68|42.04|44.47|41.83|44.68|42.04|44.47|41.83|0
1646050530000|2022-02-28 12:15:30|44.3|41.66|44.44|41.8|44.44|41.8|44.26|41.62|0
1646050540000|2022-02-28 12:15:40|44.38|41.74|44.42|41.78|44.42|41.78|44.38|41.74|0
1646050550000|2022-02-28 12:15:50|44.44|41.8|44.47|41.83|44.47|41.83|44.35|41.71|0
1646050560000|2022-02-28 12:16:00|44.44|41.8|44.44|41.8|44.47|41.83|44.44|41.8|0
1646050570000|2022-02-28 12:16:10|44.4|41.76|44.28|41.64|44.42|41.78|44.21|41.57|0
1646050580000|2022-02-28 12:16:20|44.35|41.71|44.35|41.71|44.44|41.8|44.35|41.71|0
1646050590000|2022-02-28 12:16:30|44.33|41.69|44.47|41.83|44.47|41.83|44.33|41.69|0
1646050600000|2022-02-28 12:16:40|44.54|41.9|44.66|42.02|44.66|42.02|44.54|41.9|0
1646050610000|2022-02-28 12:16:50|44.56|41.92|44.49|41.85|44.56|41.92|44.49|41.85|0
1646050620000|2022-02-28 12:17:00|44.54|41.9|44.77|42.13|44.77|42.13|44.54|41.9|0
1646050630000|2022-02-28 12:17:10|44.75|42.11|44.68|42.04|44.75|42.11|44.68|42.04|0
1646050640000|2022-02-28 12:17:20|44.73|42.09|44.87|42.23|44.87|42.23|44.73|42.09|0
1646050650000|2022-02-28 12:17:30|44.82|42.18|44.8|42.16|44.87|42.23|44.8|42.16|0
1646050660000|2022-02-28 12:17:40|44.82|42.18|44.87|42.23|44.87|42.23|44.63|41.99|0
1646050670000|2022-02-28 12:17:50|44.89|42.25|45.01|42.37|45.01|42.37|44.89|42.25|0
1646050680000|2022-02-28 12:18:00|44.96|42.32|44.91|42.27|44.96|42.32|44.91|42.27|0
1646050690000|2022-02-28 12:18:10|44.84|42.2|44.8|42.16|44.89|42.25|44.8|42.16|0
1646050700000|2022-02-28 12:18:20|44.75|42.11|44.58|41.94|44.75|42.11|44.54|41.9|0
1646050710000|2022-02-28 12:18:30|44.63|41.99|44.68|42.04|44.68|42.04|44.63|41.99|0
1646050720000|2022-02-28 12:18:40|44.63|41.99|44.87|42.23|44.87|42.23|44.63|41.99|0
1646050730000|2022-02-28 12:18:50|44.89|42.25|45.13|42.49|45.13|42.49|44.89|42.25|0
1646050740000|2022-02-28 12:19:00|45.18|42.54|45.32|42.68|45.32|42.68|45.18|42.54|0
1646050750000|2022-02-28 12:19:10|45.2|42.56|45.34|42.7|45.34|42.7|45.2|42.56|0
1646050760000|2022-02-28 12:19:20|45.44|42.8|45.08|42.44|45.44|42.8|45.08|42.44|0
1646050770000|2022-02-28 12:19:30|45.13|42.49|45.27|42.63|45.27|42.63|45.13|42.49|0
1646050780000|2022-02-28 12:19:40|45.29|42.65|45.18|42.54|45.29|42.65|45.18|42.54|0
1646050790000|2022-02-28 12:19:50|45.29|42.65|45.41|42.77|45.41|42.77|45.29|42.65|0
1646050800000|2022-02-28 12:20:00|45.46|42.82|45.56|42.92|45.56|42.92|45.46|42.82|0
1646050810000|2022-02-28 12:20:10|45.65|43.01|45.8|43.16|45.8|43.16|45.65|43.01|0
1646050820000|2022-02-28 12:20:20|45.68|43.04|45.39|42.75|45.68|43.04|45.39|42.75|0
1646050830000|2022-02-28 12:20:30|45.37|42.73|45.53|42.89|45.53|42.89|45.37|42.73|0
1646050840000|2022-02-28 12:20:40|45.37|42.73|45.48|42.84|45.48|42.84|45.37|42.73|0
1646050850000|2022-02-28 12:20:50|45.6|42.96|45.68|43.04|45.68|43.04|45.58|42.94|0
1646050860000|2022-02-28 12:21:00|45.94|43.3|45.77|43.13|45.94|43.3|45.68|43.04|0
1646050870000|2022-02-28 12:21:10|45.72|43.08|45.72|43.08|45.72|43.08|45.68|43.04|0
1646050880000|2022-02-28 12:21:20|45.77|43.13|45.68|43.04|45.77|43.13|45.68|43.04|0
1646050890000|2022-02-28 12:21:30|45.72|43.08|45.77|43.13|45.77|43.13|45.53|42.89|0
1646050900000|2022-02-28 12:21:40|45.82|43.18|46.08|43.44|46.08|43.44|45.82|43.18|0
1646050910000|2022-02-28 12:21:50|46.06|43.42|46.01|43.37|46.06|43.42|46.01|43.37|0
1646050920000|2022-02-28 12:22:00|45.99|43.35|46.33|43.69|46.33|43.69|45.99|43.35|0
1646050930000|2022-02-28 12:22:10|46.28|43.64|46.08|43.44|46.28|43.64|46.08|43.44|0
1646050940000|2022-02-28 12:22:20|46.04|43.4|46.13|43.49|46.13|43.49|46.04|43.4|0
1646050950000|2022-02-28 12:22:30|45.8|43.16|45.96|43.32|45.96|43.32|45.75|43.11|0
1646050960000|2022-02-28 12:22:40|46.01|43.37|45.89|43.25|46.01|43.37|45.89|43.25|0
1646050970000|2022-02-28 12:22:50|45.84|43.2|45.91|43.27|45.94|43.3|45.84|43.2|0
1646050980000|2022-02-28 12:23:00|45.96|43.32|45.96|43.32|45.96|43.32|45.91|43.27|0
1646050990000|2022-02-28 12:23:10|46.18|43.54|46.23|43.59|46.25|43.61|46.18|43.54|0
1646051000000|2022-02-28 12:23:20|46.16|43.52|46.25|43.61|46.25|43.61|46.13|43.49|0
1646051010000|2022-02-28 12:23:30|46.2|43.56|46.33|43.69|46.33|43.69|46.2|43.56|0
1646051020000|2022-02-28 12:23:40|46.18|43.54|46.28|43.64|46.28|43.64|46.16|43.52|0
1646051030000|2022-02-28 12:23:50|46.23|43.59|46.37|43.73|46.37|43.73|46.23|43.59|0
1646051040000|2022-02-28 12:24:00|46.35|43.71|46.74|44.1|46.74|44.1|46.35|43.71|0
1646051050000|2022-02-28 12:24:10|46.64|44|46.67|44.03|46.83|44.19|46.64|44|0
1646051060000|2022-02-28 12:24:20|46.64|44|46.71|44.07|46.71|44.07|46.54|43.9|0
1646051070000|2022-02-28 12:24:30|46.59|43.95|46.74|44.1|46.83|44.19|46.59|43.95|0
1646051080000|2022-02-28 12:24:40|46.81|44.17|47.13|44.49|47.13|44.49|46.81|44.17|0
1646051090000|2022-02-28 12:24:50|47.23|44.59|47.35|44.71|47.6|44.96|47.23|44.59|0
1646051100000|2022-02-28 12:25:00|47.32|44.68|47.2|44.56|47.35|44.71|47.2|44.56|0
1646051110000|2022-02-28 12:25:10|47.25|44.61|47.25|44.61|47.45|44.81|47.25|44.61|0
1646051120000|2022-02-28 12:25:20|47.13|44.49|47.13|44.49|47.13|44.49|47.1|44.46|0
1646051130000|2022-02-28 12:25:30|47.06|44.42|46.83|44.19|47.06|44.42|46.83|44.19|0
1646051140000|2022-02-28 12:25:40|47.93|45.29|46.09|43.45|47.93|45.29|46.02|43.38|0
1646051150000|2022-02-28 12:25:50|46.21|43.57|46.36|43.72|46.36|43.72|46.19|43.55|0
1646051160000|2022-02-28 12:26:00|44.96|42.32|44.99|42.35|45.06|42.42|44.94|42.3|0
1646051170000|2022-02-28 12:26:10|44.94|42.3|44.87|42.23|44.94|42.3|44.82|42.18|0
1646051180000|2022-02-28 12:26:20|44.89|42.25|44.79|42.15|44.89|42.25|44.79|42.15|0
1646051190000|2022-02-28 12:26:30|44.89|42.25|44.89|42.25|44.94|42.3|44.89|42.25|0
1646051200000|2022-02-28 12:26:40|44.79|42.15|44.91|42.27|44.91|42.27|44.77|42.13|0
1646051210000|2022-02-28 12:26:50|44.72|42.08|45.03|42.39|45.03|42.39|44.72|42.08|0
1646051220000|2022-02-28 12:27:00|45.13|42.49|45.37|42.73|45.37|42.73|45.13|42.49|0
1646051230000|2022-02-28 12:27:10|45.3|42.66|45.54|42.9|45.54|42.9|45.25|42.61|0
1646051240000|2022-02-28 12:27:20|45.39|42.75|45.59|42.95|45.59|42.95|45.39|42.75|0
1646051250000|2022-02-28 12:27:30|45.61|42.97|45.44|42.8|45.61|42.97|45.44|42.8|0
1646051260000|2022-02-28 12:27:40|45.39|42.75|45.32|42.68|45.39|42.75|45.32|42.68|0
1646051270000|2022-02-28 12:27:50|45.2|42.56|45.39|42.75|45.39|42.75|45.2|42.56|0
1646051280000|2022-02-28 12:28:00|45.3|42.66|45.25|42.61|45.35|42.71|45.25|42.61|0
1646051290000|2022-02-28 12:28:10|45.27|42.63|45.27|42.63|45.3|42.66|45.27|42.63|0
1646051300000|2022-02-28 12:28:20|45.22|42.58|45.3|42.66|45.35|42.71|45.22|42.58|0
1646051310000|2022-02-28 12:28:30|45.27|42.63|45.2|42.56|45.27|42.63|45.2|42.56|0
1646051320000|2022-02-28 12:28:40|45.11|42.47|45.01|42.37|45.11|42.47|45.01|42.37|0
1646051330000|2022-02-28 12:28:50|45.06|42.42|45.06|42.42|45.08|42.44|45.06|42.42|0
1646051340000|2022-02-28 12:29:00|45.01|42.37|44.77|42.13|45.01|42.37|44.77|42.13|0
1646051350000|2022-02-28 12:29:10|44.82|42.18|44.82|42.18|44.82|42.18|44.77|42.13|0
1646051360000|2022-02-28 12:29:20|44.77|42.13|44.89|42.25|44.89|42.25|44.77|42.13|0
1646051370000|2022-02-28 12:29:30|44.94|42.3|44.96|42.32|44.96|42.32|44.89|42.25|0
1646051380000|2022-02-28 12:29:40|44.94|42.3|44.79|42.15|44.94|42.3|44.75|42.11|0
1646051390000|2022-02-28 12:29:50|44.77|42.13|44.75|42.11|44.79|42.15|44.75|42.11|0
1646051400000|2022-02-28 12:30:00|44.65|42.01|44.84|42.2|44.84|42.2|44.6|41.96|0
1646051410000|2022-02-28 12:30:10|44.98|42.34|44.84|42.2|44.98|42.34|44.84|42.2|0
1646051420000|2022-02-28 12:30:20|45.01|42.37|45.06|42.42|45.06|42.42|45.01|42.37|0
1646051430000|2022-02-28 12:30:30|45.03|42.39|44.77|42.13|45.03|42.39|44.77|42.13|0
1646051440000|2022-02-28 12:30:40|44.87|42.23|45.13|42.49|45.13|42.49|44.87|42.23|0
1646051450000|2022-02-28 12:30:50|45.35|42.71|45.15|42.51|45.35|42.71|45.15|42.51|0
1646051460000|2022-02-28 12:31:00|45.25|42.61|45.2|42.56|45.25|42.61|45.13|42.49|0
1646051470000|2022-02-28 12:31:10|45.15|42.51|45.01|42.37|45.15|42.51|45.01|42.37|0
1646051480000|2022-02-28 12:31:20|45.1|42.46|45.1|42.46|45.1|42.46|45.1|42.46|0
1646051490000|2022-02-28 12:31:30|45.03|42.39|45.1|42.46|45.13|42.49|45.03|42.39|0
1646051500000|2022-02-28 12:31:40|45.15|42.51|45.34|42.7|45.34|42.7|45.15|42.51|0
1646051510000|2022-02-28 12:31:50|45.06|42.42|44.86|42.22|45.08|42.44|44.86|42.22|0
1646051520000|2022-02-28 12:32:00|44.89|42.25|44.84|42.2|44.89|42.25|44.77|42.13|0
1646051530000|2022-02-28 12:32:10|44.94|42.3|45.06|42.42|45.06|42.42|44.94|42.3|0
1646051540000|2022-02-28 12:32:20|44.86|42.22|44.7|42.06|44.86|42.22|44.7|42.06|0
1646051550000|2022-02-28 12:32:30|44.6|41.96|44.65|42.01|44.65|42.01|44.6|41.96|0
1646051560000|2022-02-28 12:32:40|44.6|41.96|44.53|41.89|44.6|41.96|44.53|41.89|0
1646051570000|2022-02-28 12:32:50|44.7|42.06|44.79|42.15|44.84|42.2|44.7|42.06|0
1646051580000|2022-02-28 12:33:00|44.6|41.96|44.41|41.77|44.6|41.96|44.41|41.77|0
1646051590000|2022-02-28 12:33:10|44.53|41.89|44.63|41.99|44.63|41.99|44.53|41.89|0
1646051600000|2022-02-28 12:33:20|44.67|42.03|44.7|42.06|44.74|42.1|44.67|42.03|0
1646051610000|2022-02-28 12:33:30|44.82|42.18|44.84|42.2|44.84|42.2|44.79|42.15|0
1646051620000|2022-02-28 12:33:40|44.74|42.1|44.84|42.2|44.84|42.2|44.74|42.1|0
1646051630000|2022-02-28 12:33:50|44.91|42.27|44.86|42.22|44.91|42.27|44.84|42.2|0
1646051640000|2022-02-28 12:34:00|44.84|42.2|44.72|42.08|44.84|42.2|44.72|42.08|0
1646051650000|2022-02-28 12:34:10|44.7|42.06|44.82|42.18|44.82|42.18|44.7|42.06|0
1646051660000|2022-02-28 12:34:20|44.74|42.1|44.51|41.87|44.86|42.22|44.51|41.87|0
1646051670000|2022-02-28 12:34:30|44.55|41.91|44.63|41.99|44.7|42.06|44.55|41.91|0
1646051680000|2022-02-28 12:34:40|44.58|41.94|44.84|42.2|44.84|42.2|44.58|41.94|0
1646051690000|2022-02-28 12:34:50|44.74|42.1|44.7|42.06|44.77|42.13|44.7|42.06|0
1646051700000|2022-02-28 12:35:00|44.63|41.99|44.36|41.72|44.65|42.01|44.36|41.72|0
1646051710000|2022-02-28 12:35:10|44.44|41.8|44.53|41.89|44.6|41.96|44.44|41.8|0
1646051720000|2022-02-28 12:35:20|44.55|41.91|44.44|41.8|44.58|41.94|44.44|41.8|0
1646051730000|2022-02-28 12:35:30|44.48|41.84|44.44|41.8|44.48|41.84|44.44|41.8|0
1646051740000|2022-02-28 12:35:40|44.39|41.75|44.39|41.75|44.41|41.77|44.39|41.75|0
1646051750000|2022-02-28 12:35:50|44.32|41.68|44.25|41.61|44.34|41.7|44.25|41.61|0
1646051760000|2022-02-28 12:36:00|44.2|41.56|44.13|41.49|44.39|41.75|44.13|41.49|0
1646051770000|2022-02-28 12:36:10|44.15|41.51|44.1|41.46|44.15|41.51|44.03|41.39|0
1646051780000|2022-02-28 12:36:20|44.25|41.61|44.34|41.7|44.34|41.7|44.25|41.61|0
1646051790000|2022-02-28 12:36:30|44.27|41.63|44.29|41.65|44.29|41.65|44.27|41.63|0
1646051800000|2022-02-28 12:36:40|44.32|41.68|44.34|41.7|44.34|41.7|44.32|41.68|0
1646051810000|2022-02-28 12:36:50|44.48|41.84|44.67|42.03|44.67|42.03|44.48|41.84|0
1646051820000|2022-02-28 12:37:00|44.79|42.15|44.84|42.2|44.86|42.22|44.79|42.15|0
1646051830000|2022-02-28 12:37:10|44.72|42.08|44.72|42.08|44.84|42.2|44.72|42.08|0
1646051840000|2022-02-28 12:37:20|44.62|41.98|44.55|41.91|44.62|41.98|44.55|41.91|0
1646051850000|2022-02-28 12:37:30|44.58|41.94|44.58|41.94|44.65|42.01|44.58|41.94|0
1646051860000|2022-02-28 12:37:40|44.62|41.98|44.69|42.05|44.69|42.05|44.6|41.96|0
1646051870000|2022-02-28 12:37:50|44.6|41.96|44.55|41.91|44.6|41.96|44.53|41.89|0
1646051880000|2022-02-28 12:38:00|44.53|41.89|44.48|41.84|44.53|41.89|44.48|41.84|0
1646051890000|2022-02-28 12:38:10|44.41|41.77|44.46|41.82|44.46|41.82|44.41|41.77|0
1646051900000|2022-02-28 12:38:20|44.48|41.84|44.46|41.82|44.48|41.84|44.46|41.82|0
1646051910000|2022-02-28 12:38:30|44.58|41.94|44.72|42.08|44.72|42.08|44.58|41.94|0
1646051920000|2022-02-28 12:38:40|44.62|41.98|44.81|42.17|44.81|42.17|44.62|41.98|0
1646051930000|2022-02-28 12:38:50|44.86|42.22|44.81|42.17|44.86|42.22|44.81|42.17|0
1646051940000|2022-02-28 12:39:00|44.91|42.27|44.84|42.2|44.91|42.27|44.79|42.15|0
1646051950000|2022-02-28 12:39:10|44.67|42.03|44.67|42.03|44.67|42.03|44.67|42.03|0
1646051960000|2022-02-28 12:39:20|44.69|42.05|44.53|41.89|44.69|42.05|44.53|41.89|0
1646051970000|2022-02-28 12:39:30|44.5|41.86|44.62|41.98|44.67|42.03|44.5|41.86|0
1646051980000|2022-02-28 12:39:40|44.58|41.94|44.6|41.96|44.6|41.96|44.58|41.94|0
1646051990000|2022-02-28 12:39:50|44.62|41.98|44.5|41.86|44.62|41.98|44.5|41.86|0
1646052000000|2022-02-28 12:40:00|44.48|41.84|44.41|41.77|44.48|41.84|44.41|41.77|0
1646052010000|2022-02-28 12:40:10|44.39|41.75|44.46|41.82|44.46|41.82|44.39|41.75|0
1646052020000|2022-02-28 12:40:20|44.34|41.7|44.24|41.6|44.34|41.7|44.22|41.58|0
1646052030000|2022-02-28 12:40:30|44.29|41.65|44.53|41.89|44.53|41.89|44.29|41.65|0
1646052040000|2022-02-28 12:40:40|44.79|42.15|44.81|42.17|44.88|42.24|44.79|42.15|0
1646052050000|2022-02-28 12:40:50|44.74|42.1|44.86|42.22|44.86|42.22|44.67|42.03|0
1646052060000|2022-02-28 12:41:00|45.27|42.63|45.44|42.8|45.44|42.8|45.27|42.63|0
1646052070000|2022-02-28 12:41:10|45.12|42.48|44.84|42.2|45.12|42.48|44.84|42.2|0
1646052080000|2022-02-28 12:41:20|44.88|42.24|44.74|42.1|44.88|42.24|44.72|42.08|0
1646052090000|2022-02-28 12:41:30|44.69|42.05|44.53|41.89|44.69|42.05|44.53|41.89|0
1646052100000|2022-02-28 12:41:40|44.58|41.94|44.67|42.03|44.69|42.05|44.58|41.94|0
1646052110000|2022-02-28 12:41:50|44.62|41.98|44.6|41.96|44.62|41.98|44.6|41.96|0
1646052120000|2022-02-28 12:42:00|44.69|42.05|44.53|41.89|44.69|42.05|44.53|41.89|0
1646052130000|2022-02-28 12:42:10|44.5|41.86|44.43|41.79|44.5|41.86|44.43|41.79|0
1646052140000|2022-02-28 12:42:20|44.46|41.82|44.31|41.67|44.48|41.84|44.31|41.67|0
1646052150000|2022-02-28 12:42:30|44.53|41.89|44.53|41.89|44.62|41.98|44.53|41.89|0
1646052160000|2022-02-28 12:42:40|44.48|41.84|44.1|41.46|44.53|41.89|44.1|41.46|0
1646052170000|2022-02-28 12:42:50|44.24|41.6|44.41|41.77|44.46|41.82|44.17|41.53|0
1646052180000|2022-02-28 12:43:00|44.36|41.72|44.24|41.6|44.36|41.72|44.24|41.6|0
1646052190000|2022-02-28 12:43:10|44.27|41.63|44.31|41.67|44.31|41.67|44.27|41.63|0
1646052200000|2022-02-28 12:43:20|44.29|41.65|44.31|41.67|44.31|41.67|44.29|41.65|0
1646052210000|2022-02-28 12:43:30|44.24|41.6|44.36|41.72|44.36|41.72|44.24|41.6|0
1646052220000|2022-02-28 12:43:40|44.31|41.67|44.17|41.53|44.31|41.67|44.17|41.53|0
1646052230000|2022-02-28 12:43:50|44.1|41.46|44.01|41.37|44.1|41.46|43.82|41.18|0
1646052240000|2022-02-28 12:44:00|43.96|41.32|44.24|41.6|44.24|41.6|43.96|41.32|0
1646052250000|2022-02-28 12:44:10|44.2|41.56|43.96|41.32|44.2|41.56|43.96|41.32|0
1646052260000|2022-02-28 12:44:20|44.05|41.41|44.01|41.37|44.05|41.41|43.96|41.32|0
1646052270000|2022-02-28 12:44:30|44.05|41.41|44.15|41.51|44.15|41.51|44.05|41.41|0
1646052280000|2022-02-28 12:44:40|44.2|41.56|44.31|41.67|44.31|41.67|44.2|41.56|0
1646052290000|2022-02-28 12:44:50|44.34|41.7|44.38|41.74|44.38|41.74|44.34|41.7|0
1646052300000|2022-02-28 12:45:00|44.43|41.79|44.55|41.91|44.55|41.91|44.43|41.79|0
1646052310000|2022-02-28 12:45:10|44.48|41.84|44.34|41.7|44.48|41.84|44.34|41.7|0
1646052320000|2022-02-28 12:45:20|44.2|41.56|43.98|41.34|44.2|41.56|43.98|41.34|0
1646052330000|2022-02-28 12:45:30|43.89|41.25|43.87|41.23|43.91|41.27|43.84|41.2|0
1646052340000|2022-02-28 12:45:40|43.91|41.27|43.98|41.34|44.05|41.41|43.91|41.27|0
1646052350000|2022-02-28 12:45:50|43.91|41.27|44.01|41.37|44.01|41.37|43.91|41.27|0
1646052360000|2022-02-28 12:46:00|44.05|41.41|44.03|41.39|44.05|41.41|44.03|41.39|0
1646052370000|2022-02-28 12:46:10|44.01|41.37|44.15|41.51|44.15|41.51|44.01|41.37|0
1646052380000|2022-02-28 12:46:20|44.19|41.55|44.24|41.6|44.24|41.6|44.19|41.55|0
1646052390000|2022-02-28 12:46:30|44.19|41.55|44.19|41.55|44.22|41.58|44.19|41.55|0
1646052400000|2022-02-28 12:46:40|44.17|41.53|44.29|41.65|44.34|41.7|44.17|41.53|0
1646052410000|2022-02-28 12:46:50|44.41|41.77|44.5|41.86|44.57|41.93|44.41|41.77|0
1646052420000|2022-02-28 12:47:00|44.45|41.81|44.45|41.81|44.45|41.81|44.43|41.79|0
1646052430000|2022-02-28 12:47:10|44.5|41.86|44.57|41.93|44.57|41.93|44.5|41.86|0
1646052440000|2022-02-28 12:47:20|44.62|41.98|44.6|41.96|44.62|41.98|44.55|41.91|0
1646052450000|2022-02-28 12:47:30|44.57|41.93|44.53|41.89|44.57|41.93|44.53|41.89|0
1646052460000|2022-02-28 12:47:40|44.6|41.96|44.72|42.08|44.72|42.08|44.57|41.93|0
1646052470000|2022-02-28 12:47:50|44.74|42.1|44.88|42.24|44.88|42.24|44.72|42.08|0
1646052480000|2022-02-28 12:48:00|44.98|42.34|44.86|42.22|44.98|42.34|44.86|42.22|0
1646052490000|2022-02-28 12:48:10|44.91|42.27|44.76|42.12|44.91|42.27|44.76|42.12|0
1646052500000|2022-02-28 12:48:20|44.86|42.22|44.91|42.27|44.91|42.27|44.76|42.12|0
1646052510000|2022-02-28 12:48:30|44.86|42.22|44.81|42.17|44.86|42.22|44.79|42.15|0
1646052520000|2022-02-28 12:48:40|44.83|42.19|44.83|42.19|44.86|42.22|44.83|42.19|0
1646052530000|2022-02-28 12:48:50|44.79|42.15|44.79|42.15|44.81|42.17|44.79|42.15|0
1646052540000|2022-02-28 12:49:00|44.81|42.17|44.76|42.12|44.86|42.22|44.76|42.12|0
1646052550000|2022-02-28 12:49:10|44.69|42.05|44.81|42.17|44.81|42.17|44.67|42.03|0
1646052560000|2022-02-28 12:49:20|44.83|42.19|44.88|42.24|44.88|42.24|44.83|42.19|0
1646052570000|2022-02-28 12:49:30|44.79|42.15|44.67|42.03|44.79|42.15|44.67|42.03|0
1646052580000|2022-02-28 12:49:40|44.81|42.17|44.79|42.15|44.83|42.19|44.79|42.15|0
1646052590000|2022-02-28 12:49:50|44.83|42.19|44.83|42.19|44.83|42.19|44.79|42.15|0
1646052600000|2022-02-28 12:50:00|44.81|42.17|44.79|42.15|44.81|42.17|44.74|42.1|0
1646052610000|2022-02-28 12:50:10|44.81|42.17|44.74|42.1|44.81|42.17|44.74|42.1|0
1646052620000|2022-02-28 12:50:20|44.79|42.15|44.95|42.31|44.95|42.31|44.79|42.15|0
1646052630000|2022-02-28 12:50:30|45|42.36|45.17|42.53|45.19|42.55|45|42.36|0
1646052640000|2022-02-28 12:50:40|45.19|42.55|45.36|42.72|45.36|42.72|45.19|42.55|0
1646052650000|2022-02-28 12:50:50|45.31|42.67|45.34|42.7|45.36|42.72|45.29|42.65|0
1646052660000|2022-02-28 12:51:00|45.26|42.62|45.36|42.72|45.36|42.72|45.26|42.62|0
1646052670000|2022-02-28 12:51:10|45.39|42.75|45.26|42.62|45.39|42.75|45.26|42.62|0
1646052680000|2022-02-28 12:51:20|45.17|42.53|45.12|42.48|45.17|42.53|45.05|42.41|0
1646052690000|2022-02-28 12:51:30|45.07|42.43|45.1|42.46|45.1|42.46|45.02|42.38|0
1646052700000|2022-02-28 12:51:40|45.17|42.53|45.12|42.48|45.17|42.53|45.12|42.48|0
1646052710000|2022-02-28 12:51:50|45.22|42.58|45|42.36|45.22|42.58|44.98|42.34|0
1646052720000|2022-02-28 12:52:00|44.88|42.24|44.91|42.27|44.95|42.31|44.88|42.24|0
1646052730000|2022-02-28 12:52:10|44.81|42.17|44.81|42.17|44.86|42.22|44.78|42.14|0
1646052740000|2022-02-28 12:52:20|44.88|42.24|44.57|41.93|44.88|42.24|44.57|41.93|0
1646052750000|2022-02-28 12:52:30|44.55|41.91|44.71|42.07|44.71|42.07|44.55|41.91|0
1646052760000|2022-02-28 12:52:40|44.74|42.1|44.71|42.07|44.74|42.1|44.71|42.07|0
1646052770000|2022-02-28 12:52:50|44.62|41.98|44.59|41.95|44.62|41.98|44.55|41.91|0
1646052780000|2022-02-28 12:53:00|44.62|41.98|44.57|41.93|44.62|41.98|44.55|41.91|0
1646052790000|2022-02-28 12:53:10|44.55|41.91|44.59|41.95|44.62|41.98|44.55|41.91|0
1646052800000|2022-02-28 12:53:20|44.67|42.03|44.9|42.26|44.9|42.26|44.67|42.03|0
1646052810000|2022-02-28 12:53:30|45.02|42.38|45.22|42.58|45.22|42.58|45.02|42.38|0
1646052820000|2022-02-28 12:53:40|45.17|42.53|45.14|42.5|45.19|42.55|45.12|42.48|0
1646052830000|2022-02-28 12:53:50|45.1|42.46|44.81|42.17|45.1|42.46|44.81|42.17|0
1646052840000|2022-02-28 12:54:00|44.83|42.19|44.71|42.07|44.86|42.22|44.71|42.07|0
1646052850000|2022-02-28 12:54:10|44.69|42.05|44.78|42.14|44.78|42.14|44.69|42.05|0
1646052860000|2022-02-28 12:54:20|44.86|42.22|44.93|42.29|44.93|42.29|44.86|42.22|0
1646052870000|2022-02-28 12:54:30|45.07|42.43|45.12|42.48|45.12|42.48|45.07|42.43|0
1646052880000|2022-02-28 12:54:40|45.19|42.55|45.19|42.55|45.26|42.62|45.19|42.55|0
1646052890000|2022-02-28 12:54:50|45.17|42.53|45.41|42.77|45.41|42.77|45.17|42.53|0
1646052900000|2022-02-28 12:55:00|45.48|42.84|45.26|42.62|45.48|42.84|45.24|42.6|0
1646052910000|2022-02-28 12:55:10|45.24|42.6|45.19|42.55|45.24|42.6|45.19|42.55|0
1646052920000|2022-02-28 12:55:20|45.21|42.57|45.17|42.53|45.21|42.57|45.14|42.5|0
1646052930000|2022-02-28 12:55:30|45.14|42.5|44.43|41.79|45.14|42.5|44.43|41.79|0
1646052940000|2022-02-28 12:55:40|44.52|41.88|44.45|41.81|44.52|41.88|44.45|41.81|0
1646052950000|2022-02-28 12:55:50|44.4|41.76|44.33|41.69|44.43|41.79|44.33|41.69|0
1646052960000|2022-02-28 12:56:00|44.38|41.74|44.19|41.55|44.38|41.74|44.19|41.55|0
1646052970000|2022-02-28 12:56:10|44.14|41.5|44.14|41.5|44.14|41.5|44.12|41.48|0
1646052980000|2022-02-28 12:56:20|44.17|41.53|44.19|41.55|44.19|41.55|44.12|41.48|0
1646052990000|2022-02-28 12:56:30|44.09|41.45|44.02|41.38|44.14|41.5|44.02|41.38|0
1646053000000|2022-02-28 12:56:40|43.98|41.34|44.02|41.38|44.02|41.38|43.98|41.34|0
1646053010000|2022-02-28 12:56:50|44.05|41.41|43.93|41.29|44.05|41.41|43.93|41.29|0
1646053020000|2022-02-28 12:57:00|43.95|41.31|44.38|41.74|44.38|41.74|43.95|41.31|0
1646053030000|2022-02-28 12:57:10|44.52|41.88|44.07|41.43|44.52|41.88|44.07|41.43|0
1646053040000|2022-02-28 12:57:20|44.05|41.41|44|41.36|44.05|41.41|43.95|41.31|0
1646053050000|2022-02-28 12:57:30|44.19|41.55|44.12|41.48|44.19|41.55|44.12|41.48|0
1646053060000|2022-02-28 12:57:40|44.09|41.45|44.09|41.45|44.19|41.55|44.09|41.45|0
1646053070000|2022-02-28 12:57:50|44.07|41.43|44.09|41.45|44.09|41.45|43.95|41.31|0
1646053080000|2022-02-28 12:58:00|44.07|41.43|44.05|41.41|44.07|41.43|44|41.36|0
1646053090000|2022-02-28 12:58:10|44.02|41.38|44.05|41.41|44.23|41.59|44.02|41.38|0
1646053100000|2022-02-28 12:58:20|43.98|41.34|43.46|40.82|43.98|41.34|43.46|40.82|0
1646053110000|2022-02-28 12:58:30|43.43|40.79|43.11|40.47|43.43|40.79|43.11|40.47|0
1646053120000|2022-02-28 12:58:40|42.97|40.33|42.74|40.1|42.97|40.33|42.74|40.1|0
1646053130000|2022-02-28 12:58:50|42.92|40.28|42.76|40.12|42.99|40.35|42.76|40.12|0
1646053140000|2022-02-28 12:59:00|42.83|40.19|42.44|39.8|42.83|40.19|42.44|39.8|0
1646053150000|2022-02-28 12:59:10|42.19|39.55|42.03|39.39|42.28|39.64|42.03|39.39|0
1646053160000|2022-02-28 12:59:20|41.91|39.27|41.98|39.34|41.98|39.34|41.73|39.09|0
1646053170000|2022-02-28 12:59:30|42|39.36|40.97|38.33|42|39.36|40.97|38.33|0
1646053180000|2022-02-28 12:59:40|41.1|38.46|41.69|39.05|41.69|39.05|41.1|38.46|0
1646053190000|2022-02-28 12:59:50|41.78|39.14|41.89|39.25|41.89|39.25|41.69|39.05|0
1646053200000|2022-02-28 13:00:00|41.78|39.14|41.82|39.18|41.89|39.25|41.78|39.14|0
1646053210000|2022-02-28 13:00:10|41.8|39.16|41.46|38.82|41.8|39.16|41.46|38.82|0
1646053220000|2022-02-28 13:00:20|41.37|38.73|41.69|39.05|41.69|39.05|41.37|38.73|0
1646053230000|2022-02-28 13:00:30|41.44|38.8|41.26|38.62|41.46|38.82|41.26|38.62|0
1646053240000|2022-02-28 13:00:40|41.19|38.55|40.68|38.04|41.19|38.55|40.63|37.99|0
1646053250000|2022-02-28 13:00:50|40.81|38.17|40.97|38.33|41.01|38.37|40.81|38.17|0
1646053260000|2022-02-28 13:01:00|40.85|38.21|40.68|38.04|40.92|38.28|40.68|38.04|0
1646053270000|2022-02-28 13:01:10|40.74|38.1|41.1|38.46|41.1|38.46|40.7|38.06|0
1646053280000|2022-02-28 13:01:20|41.28|38.64|41.23|38.59|41.37|38.73|41.23|38.59|0
1646053290000|2022-02-28 13:01:30|41.21|38.57|41.53|38.89|41.53|38.89|41.12|38.48|0
1646053300000|2022-02-28 13:01:40|41.44|38.8|43.24|40.6|43.24|40.6|40.8|38.16|0
1646053310000|2022-02-28 13:01:50|43.1|40.46|44.36|41.72|44.43|41.79|43.1|40.46|0
1646053320000|2022-02-28 13:02:00|44.43|41.79|43.33|40.69|44.43|41.79|43.1|40.46|0
1646053330000|2022-02-28 13:02:10|43.5|40.86|43.73|41.09|43.73|41.09|43.5|40.86|0
1646053340000|2022-02-28 13:02:20|43.71|41.07|43.82|41.18|43.82|41.18|43.71|41.07|0
1646053350000|2022-02-28 13:02:30|43.75|41.11|43.63|40.99|43.82|41.18|43.63|40.99|0
1646053360000|2022-02-28 13:02:40|43.71|41.07|43.5|40.86|43.71|41.07|43.5|40.86|0
1646053370000|2022-02-28 13:02:50|43.4|40.76|43.57|40.93|43.57|40.93|43.4|40.76|0
1646053380000|2022-02-28 13:03:00|43.63|40.99|43.63|40.99|43.63|40.99|43.63|40.99|0
1646053390000|2022-02-28 13:03:10|43.82|41.18|43.82|41.18|43.91|41.27|43.82|41.18|0
1646053400000|2022-02-28 13:03:20|43.77|41.13|43.96|41.32|43.96|41.32|43.77|41.13|0
1646053410000|2022-02-28 13:03:30|43.94|41.3|43.75|41.11|43.94|41.3|43.75|41.11|0
1646053420000|2022-02-28 13:03:40|43.84|41.2|43.96|41.32|43.96|41.32|43.84|41.2|0
1646053430000|2022-02-28 13:03:50|43.98|41.34|44.15|41.51|44.17|41.53|43.98|41.34|0
1646053440000|2022-02-28 13:04:00|44.08|41.44|43.94|41.3|44.08|41.44|43.94|41.3|0
1646053450000|2022-02-28 13:04:10|43.98|41.34|43.96|41.32|43.98|41.34|43.89|41.25|0
1646053460000|2022-02-28 13:04:20|44.01|41.37|43.91|41.27|44.01|41.37|43.91|41.27|0
1646053470000|2022-02-28 13:04:30|43.96|41.32|43.77|41.13|43.96|41.32|43.77|41.13|0
1646053480000|2022-02-28 13:04:40|43.84|41.2|43.77|41.13|43.87|41.23|43.77|41.13|0
1646053490000|2022-02-28 13:04:50|42.64|40|42.23|39.59|42.69|40.05|42.23|39.59|0
1646053500000|2022-02-28 13:05:00|42.34|39.7|42.27|39.63|42.34|39.7|42.27|39.63|0
1646053510000|2022-02-28 13:05:10|42.23|39.59|42.05|39.41|42.23|39.59|42.05|39.41|0
1646053520000|2022-02-28 13:05:20|42.12|39.48|41.87|39.23|42.12|39.48|41.87|39.23|0
1646053530000|2022-02-28 13:05:30|41.96|39.32|41.96|39.32|42.05|39.41|41.96|39.32|0
1646053540000|2022-02-28 13:05:40|42|39.36|42.14|39.5|42.23|39.59|42|39.36|0
1646053550000|2022-02-28 13:05:50|42.18|39.54|42.23|39.59|42.23|39.59|42.18|39.54|0
1646053560000|2022-02-28 13:06:00|42.05|39.41|42.39|39.75|42.39|39.75|42.05|39.41|0
1646053570000|2022-02-28 13:06:10|42.46|39.82|42.64|40|42.64|40|42.46|39.82|0
1646053580000|2022-02-28 13:06:20|42.57|39.93|42.5|39.86|42.64|40|42.48|39.84|0
1646053590000|2022-02-28 13:06:30|42.46|39.82|42.43|39.79|42.5|39.86|42.43|39.79|0
1646053600000|2022-02-28 13:06:40|42.5|39.86|42.53|39.89|42.57|39.93|42.5|39.86|0
1646053610000|2022-02-28 13:06:50|42.5|39.86|42.55|39.91|42.57|39.93|42.5|39.86|0
1646053620000|2022-02-28 13:07:00|42.5|39.86|42.43|39.79|42.64|40|42.43|39.79|0
1646053630000|2022-02-28 13:07:10|42.48|39.84|42.62|39.98|42.66|40.02|42.48|39.84|0
1646053640000|2022-02-28 13:07:20|42.5|39.86|42.39|39.75|42.5|39.86|42.3|39.66|0
1646053650000|2022-02-28 13:07:30|42.36|39.72|42.3|39.66|42.36|39.72|42.27|39.63|0
1646053660000|2022-02-28 13:07:40|42.34|39.7|42.27|39.63|42.34|39.7|42.27|39.63|0
1646053670000|2022-02-28 13:07:50|42.34|39.7|42.23|39.59|42.34|39.7|42.23|39.59|0
1646053680000|2022-02-28 13:08:00|42.27|39.63|42.25|39.61|42.32|39.68|42.21|39.57|0
1646053690000|2022-02-28 13:08:10|42.32|39.68|42.18|39.54|42.32|39.68|42.11|39.47|0
1646053700000|2022-02-28 13:08:20|42.14|39.5|42.23|39.59|42.23|39.59|42.14|39.5|0
1646053710000|2022-02-28 13:08:30|42.18|39.54|42.14|39.5|42.18|39.54|42.14|39.5|0
1646053720000|2022-02-28 13:08:40|42.16|39.52|42.21|39.57|42.23|39.59|42.09|39.45|0
1646053730000|2022-02-28 13:08:50|42.14|39.5|42.09|39.45|42.14|39.5|42.09|39.45|0
1646053740000|2022-02-28 13:09:00|42.14|39.5|42.02|39.38|42.14|39.5|42.02|39.38|0
1646053750000|2022-02-28 13:09:10|41.98|39.34|42.18|39.54|42.18|39.54|41.95|39.31|0
1646053760000|2022-02-28 13:09:20|42.11|39.47|42.43|39.79|42.45|39.81|42.11|39.47|0
1646053770000|2022-02-28 13:09:30|42.52|39.88|42.52|39.88|42.52|39.88|42.5|39.86|0
1646053780000|2022-02-28 13:09:40|42.59|39.95|42.5|39.86|42.59|39.95|42.5|39.86|0
1646053790000|2022-02-28 13:09:50|42.43|39.79|42.39|39.75|42.48|39.84|42.39|39.75|0
1646053800000|2022-02-28 13:10:00|42.64|40|42.57|39.93|42.64|40|42.57|39.93|0
1646053810000|2022-02-28 13:10:10|42.59|39.95|42.62|39.98|42.64|40|42.59|39.95|0
1646053820000|2022-02-28 13:10:20|42.45|39.81|42.48|39.84|42.48|39.84|42.41|39.77|0
1646053830000|2022-02-28 13:10:30|42.59|39.95|42.52|39.88|42.59|39.95|42.45|39.81|0
1646053840000|2022-02-28 13:10:40|42.57|39.93|42.55|39.91|42.57|39.93|42.5|39.86|0
1646053850000|2022-02-28 13:10:50|42.48|39.84|42.45|39.81|42.52|39.88|42.45|39.81|0
1646053860000|2022-02-28 13:11:00|42.62|39.98|42.59|39.95|42.66|40.02|42.59|39.95|0
1646053870000|2022-02-28 13:11:10|42.62|39.98|42.59|39.95|42.66|40.02|42.59|39.95|0
1646053880000|2022-02-28 13:11:20|42.55|39.91|42.73|40.09|42.75|40.11|42.55|39.91|0
1646053890000|2022-02-28 13:11:30|42.75|40.11|42.71|40.07|42.78|40.14|42.68|40.04|0
1646053900000|2022-02-28 13:11:40|42.75|40.11|42.68|40.04|42.78|40.14|42.62|39.98|0
1646053910000|2022-02-28 13:11:50|42.71|40.07|42.64|40|42.71|40.07|42.62|39.98|0
1646053920000|2022-02-28 13:12:00|42.59|39.95|42.45|39.81|42.59|39.95|42.45|39.81|0
1646053930000|2022-02-28 13:12:10|42.48|39.84|42.52|39.88|42.52|39.88|42.48|39.84|0
1646053940000|2022-02-28 13:12:20|42.64|40|42.52|39.88|42.64|40|42.48|39.84|0
1646053950000|2022-02-28 13:12:30|42.45|39.81|42.52|39.88|42.59|39.95|42.45|39.81|0
1646053960000|2022-02-28 13:12:40|42.45|39.81|42.5|39.86|42.59|39.95|42.45|39.81|0
1646053970000|2022-02-28 13:12:50|42.55|39.91|42.68|40.04|42.68|40.04|42.55|39.91|0
1646053980000|2022-02-28 13:13:00|42.66|40.02|42.77|40.13|42.77|40.13|42.66|40.02|0
1646053990000|2022-02-28 13:13:10|42.84|40.2|42.8|40.16|42.84|40.2|42.8|40.16|0
1646054000000|2022-02-28 13:13:20|42.82|40.18|42.77|40.13|42.82|40.18|42.77|40.13|0
1646054010000|2022-02-28 13:13:30|42.8|40.16|42.8|40.16|42.91|40.27|42.8|40.16|0
1646054020000|2022-02-28 13:13:40|42.82|40.18|42.75|40.11|42.82|40.18|42.61|39.97|0
1646054030000|2022-02-28 13:13:50|42.57|39.93|42.61|39.97|42.61|39.97|42.57|39.93|0
1646054040000|2022-02-28 13:14:00|42.64|40|42.39|39.75|42.64|40|42.39|39.75|0
1646054050000|2022-02-28 13:14:10|42.32|39.68|42.34|39.7|42.34|39.7|42.27|39.63|0
1646054060000|2022-02-28 13:14:20|42.41|39.77|42.41|39.77|42.45|39.81|42.41|39.77|0
1646054070000|2022-02-28 13:14:30|42.36|39.72|42.22|39.58|42.36|39.72|42.22|39.58|0
1646054080000|2022-02-28 13:14:40|42.2|39.56|42.13|39.49|42.2|39.56|42.11|39.47|0
1646054090000|2022-02-28 13:14:50|42.16|39.52|41.84|39.2|42.16|39.52|41.84|39.2|0
1646054100000|2022-02-28 13:15:00|41.86|39.22|41.89|39.25|41.89|39.25|41.73|39.09|0
1646054110000|2022-02-28 13:15:10|41.98|39.34|42.04|39.4|42.04|39.4|41.98|39.34|0
1646054120000|2022-02-28 13:15:20|42.02|39.38|42.09|39.45|42.09|39.45|42.02|39.38|0
1646054130000|2022-02-28 13:15:30|42.07|39.43|42.22|39.58|42.25|39.61|42.07|39.43|0
1646054140000|2022-02-28 13:15:40|42.16|39.52|42.11|39.47|42.16|39.52|42.11|39.47|0
1646054150000|2022-02-28 13:15:50|42.09|39.45|42.11|39.47|42.11|39.47|42.09|39.45|0
1646054160000|2022-02-28 13:16:00|42.09|39.45|42.09|39.45|42.22|39.58|42.09|39.45|0
1646054170000|2022-02-28 13:16:10|41.88|39.24|42.16|39.52|42.16|39.52|41.88|39.24|0
1646054180000|2022-02-28 13:16:20|42.18|39.54|42.22|39.58|42.27|39.63|42.18|39.54|0
1646054190000|2022-02-28 13:16:30|42.2|39.56|42.29|39.65|42.29|39.65|42.16|39.52|0
1646054200000|2022-02-28 13:16:40|42.25|39.61|42.25|39.61|42.25|39.61|42.18|39.54|0
1646054210000|2022-02-28 13:16:50|42.18|39.54|42.27|39.63|42.27|39.63|42.18|39.54|0
1646054220000|2022-02-28 13:17:00|42.22|39.58|42.29|39.65|42.29|39.65|42.22|39.58|0
1646054230000|2022-02-28 13:17:10|42.36|39.72|42.41|39.77|42.41|39.77|42.36|39.72|0
1646054240000|2022-02-28 13:17:20|42.38|39.74|42.41|39.77|42.45|39.81|42.38|39.74|0
1646054250000|2022-02-28 13:17:30|42.36|39.72|42.41|39.77|42.41|39.77|42.29|39.65|0
1646054260000|2022-02-28 13:17:40|42.36|39.72|42.2|39.56|42.36|39.72|42.13|39.49|0
1646054270000|2022-02-28 13:17:50|42.07|39.43|42.09|39.45|42.11|39.47|42.07|39.43|0
1646054280000|2022-02-28 13:18:00|42.16|39.52|42.09|39.45|42.16|39.52|42.09|39.45|0
1646054300000|2022-02-28 13:18:20|42.13|39.49|42.07|39.43|42.13|39.49|42.07|39.43|0
1646054310000|2022-02-28 13:18:30|42|39.36|41.97|39.33|42.04|39.4|41.97|39.33|0
1646054320000|2022-02-28 13:18:40|41.95|39.31|42|39.36|42.02|39.38|41.95|39.31|0
1646054330000|2022-02-28 13:18:50|42.09|39.45|42.07|39.43|42.13|39.49|42.07|39.43|0
1646054340000|2022-02-28 13:19:00|42.16|39.52|42.13|39.49|42.16|39.52|42.09|39.45|0
1646054350000|2022-02-28 13:19:10|42.09|39.45|42.13|39.49|42.13|39.49|42.09|39.45|0
1646054360000|2022-02-28 13:19:20|42.09|39.45|42.06|39.42|42.09|39.45|42|39.36|0
1646054370000|2022-02-28 13:19:30|42.04|39.4|41.97|39.33|42.04|39.4|41.97|39.33|0
1646054380000|2022-02-28 13:19:40|42|39.36|41.91|39.27|42|39.36|41.91|39.27|0
1646054390000|2022-02-28 13:19:50|42.16|39.52|42.22|39.58|42.29|39.65|42.16|39.52|0
1646054400000|2022-02-28 13:20:00|42.18|39.54|42.25|39.61|42.25|39.61|42.18|39.54|0
1646054410000|2022-02-28 13:20:10|42.34|39.7|42.29|39.65|42.38|39.74|42.29|39.65|0
1646054420000|2022-02-28 13:20:20|42.27|39.63|42.36|39.72|42.36|39.72|42.13|39.49|0
1646054430000|2022-02-28 13:20:30|42.34|39.7|42.38|39.74|42.38|39.74|42.29|39.65|0
1646054440000|2022-02-28 13:20:40|42.43|39.79|42.31|39.67|42.43|39.79|42.25|39.61|0
1646054450000|2022-02-28 13:20:50|42.29|39.65|42.11|39.47|42.29|39.65|42.11|39.47|0
1646054460000|2022-02-28 13:21:00|42.13|39.49|42.09|39.45|42.13|39.49|42.09|39.45|0
1646054470000|2022-02-28 13:21:10|42.04|39.4|42|39.36|42.16|39.52|42|39.36|0
1646054480000|2022-02-28 13:21:20|42.04|39.4|42|39.36|42.04|39.4|41.97|39.33|0
1646054490000|2022-02-28 13:21:30|41.97|39.33|41.97|39.33|41.97|39.33|41.97|39.33|0
1646054500000|2022-02-28 13:21:40|42.18|39.54|42|39.36|42.18|39.54|42|39.36|0
1646054510000|2022-02-28 13:21:50|41.97|39.33|42.02|39.38|42.02|39.38|41.97|39.33|0
1646054520000|2022-02-28 13:22:00|42.11|39.47|42.34|39.7|42.34|39.7|42.11|39.47|0
1646054530000|2022-02-28 13:22:10|42.22|39.58|42.36|39.72|42.4|39.76|42.22|39.58|0
1646054540000|2022-02-28 13:22:20|42.34|39.7|42.27|39.63|42.34|39.7|42.27|39.63|0
1646054550000|2022-02-28 13:22:30|42.29|39.65|42.09|39.45|42.29|39.65|42.09|39.45|0
1646054560000|2022-02-28 13:22:40|42.06|39.42|42.04|39.4|42.06|39.42|42.04|39.4|0
1646054570000|2022-02-28 13:22:50|41.97|39.33|41.84|39.2|41.99|39.35|41.84|39.2|0
1646054580000|2022-02-28 13:23:00|41.9|39.26|41.93|39.29|41.93|39.29|41.88|39.24|0
1646054590000|2022-02-28 13:23:10|41.88|39.24|41.84|39.2|41.88|39.24|41.84|39.2|0
1646054600000|2022-02-28 13:23:20|41.79|39.15|42.04|39.4|42.04|39.4|41.75|39.11|0
1646054610000|2022-02-28 13:23:30|41.97|39.33|42.34|39.7|42.34|39.7|41.97|39.33|0
1646054620000|2022-02-28 13:23:40|42.43|39.79|42.22|39.58|42.43|39.79|42.15|39.51|0
1646054630000|2022-02-28 13:23:50|42.25|39.61|42.29|39.65|42.29|39.65|42.25|39.61|0
1646054640000|2022-02-28 13:24:00|42.22|39.58|42.27|39.63|42.31|39.67|42.2|39.56|0
1646054650000|2022-02-28 13:24:10|42.34|39.7|42.27|39.63|42.34|39.7|42.27|39.63|0
1646054660000|2022-02-28 13:24:20|42.29|39.65|42.31|39.67|42.36|39.72|42.29|39.65|0
1646054670000|2022-02-28 13:24:30|42.29|39.65|42.06|39.42|42.29|39.65|42.06|39.42|0
1646054680000|2022-02-28 13:24:40|42.08|39.44|42.06|39.42|42.08|39.44|42.06|39.42|0
1646054690000|2022-02-28 13:24:50|42.18|39.54|42.24|39.6|42.27|39.63|42.13|39.49|0
1646054700000|2022-02-28 13:25:00|42.15|39.51|42.15|39.51|42.2|39.56|42.15|39.51|0
1646054710000|2022-02-28 13:25:10|42.18|39.54|42.15|39.51|42.27|39.63|42.15|39.51|0
1646054720000|2022-02-28 13:25:20|42.22|39.58|42.31|39.67|42.31|39.67|42.2|39.56|0
1646054730000|2022-02-28 13:25:30|42.29|39.65|42.31|39.67|42.31|39.67|42.29|39.65|0
1646054740000|2022-02-28 13:25:40|42.34|39.7|42.38|39.74|42.45|39.81|42.34|39.7|0
1646054750000|2022-02-28 13:25:50|42.29|39.65|42.13|39.49|42.29|39.65|42.13|39.49|0
1646054760000|2022-02-28 13:26:00|42.06|39.42|42.04|39.4|42.13|39.49|42.04|39.4|0
1646054770000|2022-02-28 13:26:10|42.08|39.44|42.24|39.6|42.24|39.6|42.08|39.44|0
1646054780000|2022-02-28 13:26:20|42.29|39.65|42.2|39.56|42.29|39.65|42.2|39.56|0
1646054790000|2022-02-28 13:26:30|42.11|39.47|42.13|39.49|42.13|39.49|42.11|39.47|0
1646054800000|2022-02-28 13:26:40|42.2|39.56|42.17|39.53|42.22|39.58|42.17|39.53|0
1646054810000|2022-02-28 13:26:50|42.13|39.49|42.13|39.49|42.15|39.51|42.11|39.47|0
1646054820000|2022-02-28 13:27:00|42.17|39.53|42.22|39.58|42.22|39.58|42.17|39.53|0
1646054830000|2022-02-28 13:27:10|42.29|39.65|42.2|39.56|42.29|39.65|42.2|39.56|0
1646054840000|2022-02-28 13:27:20|42.24|39.6|42.29|39.65|42.29|39.65|42.24|39.6|0
1646054850000|2022-02-28 13:27:30|42.27|39.63|42.29|39.65|42.31|39.67|42.27|39.63|0
1646054860000|2022-02-28 13:27:40|42.31|39.67|42.13|39.49|42.31|39.67|42.13|39.49|0
1646054870000|2022-02-28 13:27:50|42.24|39.6|42.2|39.56|42.29|39.65|42.2|39.56|0
1646054880000|2022-02-28 13:28:00|42.15|39.51|42.22|39.58|42.24|39.6|42.15|39.51|0
1646054890000|2022-02-28 13:28:10|42.04|39.4|42.04|39.4|42.06|39.42|41.97|39.33|0
1646054900000|2022-02-28 13:28:20|42.06|39.42|41.95|39.31|42.06|39.42|41.95|39.31|0
1646054910000|2022-02-28 13:28:30|41.93|39.29|42.02|39.38|42.02|39.38|41.93|39.29|0
1646054920000|2022-02-28 13:28:40|41.97|39.33|41.99|39.35|42.02|39.38|41.95|39.31|0
1646054930000|2022-02-28 13:28:50|41.97|39.33|41.97|39.33|41.97|39.33|41.97|39.33|0
1646054940000|2022-02-28 13:29:00|42.02|39.38|41.99|39.35|42.02|39.38|41.97|39.33|0
1646054950000|2022-02-28 13:29:10|41.95|39.31|41.95|39.31|41.95|39.31|41.95|39.31|0
1646054960000|2022-02-28 13:29:20|41.97|39.33|42.2|39.56|42.2|39.56|41.97|39.33|0
1646054970000|2022-02-28 13:29:30|41.99|39.35|41.97|39.33|41.99|39.35|41.97|39.33|0
1646054980000|2022-02-28 13:29:40|42.04|39.4|42.45|39.81|42.45|39.81|42.04|39.4|0
1646054990000|2022-02-28 13:29:50|42.43|39.79|42.63|39.99|42.68|40.04|42.43|39.79|0
1646055000000|2022-02-28 13:30:00|42.7|40.06|42.68|40.04|42.7|40.06|42.61|39.97|0
1646055010000|2022-02-28 13:30:10|42.77|40.13|42.63|39.99|42.77|40.13|42.63|39.99|0
1646055020000|2022-02-28 13:30:20|42.65|40.01|42.77|40.13|42.79|40.15|42.65|40.01|0
1646055030000|2022-02-28 13:30:30|42.75|40.11|42.91|40.27|42.91|40.27|42.75|40.11|0
1646055040000|2022-02-28 13:30:40|43.28|40.64|43.14|40.5|43.32|40.68|43.14|40.5|0
1646055050000|2022-02-28 13:30:50|43.07|40.43|42.98|40.34|43.07|40.43|42.93|40.29|0
1646055060000|2022-02-28 13:31:00|42.91|40.27|42.7|40.06|42.91|40.27|42.7|40.06|0
1646055070000|2022-02-28 13:31:10|42.68|40.04|42.68|40.04|42.7|40.06|42.65|40.01|0
1646055080000|2022-02-28 13:31:20|42.63|39.99|42.58|39.94|42.63|39.99|42.52|39.88|0
1646055090000|2022-02-28 13:31:30|42.49|39.85|42.4|39.76|42.49|39.85|42.4|39.76|0
1646055100000|2022-02-28 13:31:40|42.42|39.78|42.4|39.76|42.45|39.81|42.4|39.76|0
1646055110000|2022-02-28 13:31:50|42.36|39.72|42.17|39.53|42.36|39.72|42.17|39.53|0
1646055120000|2022-02-28 13:32:00|42.22|39.58|42.2|39.56|42.22|39.58|42.13|39.49|0
1646055130000|2022-02-28 13:32:10|42.13|39.49|42.06|39.42|42.2|39.56|42.06|39.42|0
1646055140000|2022-02-28 13:32:20|41.99|39.35|41.79|39.15|41.99|39.35|41.79|39.15|0
1646055150000|2022-02-28 13:32:30|41.97|39.33|41.92|39.28|42.08|39.44|41.92|39.28|0
1646055160000|2022-02-28 13:32:40|41.95|39.31|41.97|39.33|41.97|39.33|41.88|39.24|0
1646055170000|2022-02-28 13:32:50|41.92|39.28|41.95|39.31|41.97|39.33|41.92|39.28|0
1646055180000|2022-02-28 13:33:00|41.86|39.22|42.11|39.47|42.11|39.47|41.86|39.22|0
1646055190000|2022-02-28 13:33:10|41.99|39.35|41.97|39.33|41.99|39.35|41.97|39.33|0
1646055200000|2022-02-28 13:33:20|41.99|39.35|41.92|39.28|42.01|39.37|41.92|39.28|0
1646055210000|2022-02-28 13:33:30|42.06|39.42|41.83|39.19|42.08|39.44|41.83|39.19|0
1646055220000|2022-02-28 13:33:40|41.74|39.1|41.79|39.15|41.83|39.19|41.74|39.1|0
1646055230000|2022-02-28 13:33:50|41.92|39.28|41.79|39.15|41.92|39.28|41.79|39.15|0
1646055240000|2022-02-28 13:34:00|41.72|39.08|41.65|39.01|41.72|39.08|41.65|39.01|0
1646055250000|2022-02-28 13:34:10|41.56|38.92|40.89|38.25|41.56|38.92|40.89|38.25|0
1646055260000|2022-02-28 13:34:20|40.96|38.32|41.03|38.39|41.07|38.43|40.96|38.32|0
1646055270000|2022-02-28 13:34:30|41.09|38.45|41.18|38.54|41.18|38.54|41.09|38.45|0
1646055280000|2022-02-28 13:34:40|41.2|38.56|41.07|38.43|41.2|38.56|41.07|38.43|0
1646055290000|2022-02-28 13:34:50|41.11|38.47|41.18|38.54|41.22|38.58|41.11|38.47|0
1646055300000|2022-02-28 13:35:00|41.16|38.52|41.14|38.5|41.18|38.54|41.14|38.5|0
1646055310000|2022-02-28 13:35:10|41.29|38.65|41.2|38.56|41.29|38.65|41.2|38.56|0
1646055320000|2022-02-28 13:35:20|41.02|38.38|40.76|38.12|41.02|38.38|40.71|38.07|0
1646055330000|2022-02-28 13:35:30|40.71|38.07|40.91|38.27|40.91|38.27|40.71|38.07|0
1646055340000|2022-02-28 13:35:40|40.89|38.25|40.78|38.14|40.89|38.25|40.78|38.14|0
1646055350000|2022-02-28 13:35:50|40.76|38.12|40.76|38.12|40.82|38.18|40.71|38.07|0
1646055360000|2022-02-28 13:36:00|40.54|37.9|40.63|37.99|40.63|37.99|40.51|37.87|0
1646055370000|2022-02-28 13:36:10|40.76|38.12|40.85|38.21|40.85|38.21|40.71|38.07|0
1646055380000|2022-02-28 13:36:20|40.89|38.25|40.85|38.21|40.91|38.27|40.85|38.21|0
1646055390000|2022-02-28 13:36:30|40.69|38.05|40.76|38.12|40.78|38.14|40.69|38.05|0
1646055400000|2022-02-28 13:36:40|40.67|38.03|40.67|38.03|40.76|38.12|40.65|38.01|0
1646055410000|2022-02-28 13:36:50|40.76|38.12|40.76|38.12|40.78|38.14|40.71|38.07|0
1646055420000|2022-02-28 13:37:00|40.65|38.01|40.67|38.03|40.73|38.09|40.65|38.01|0
1646055430000|2022-02-28 13:37:10|40.69|38.05|40.54|37.9|40.69|38.05|40.54|37.9|0
1646055440000|2022-02-28 13:37:20|40.62|37.98|40.67|38.03|40.71|38.07|40.62|37.98|0
1646055450000|2022-02-28 13:37:30|40.8|38.16|40.8|38.16|40.8|38.16|40.71|38.07|0
1646055460000|2022-02-28 13:37:40|40.85|38.21|40.71|38.07|40.85|38.21|40.71|38.07|0
1646055470000|2022-02-28 13:37:50|40.6|37.96|40.71|38.07|40.76|38.12|40.6|37.96|0
1646055480000|2022-02-28 13:38:00|40.67|38.03|40.82|38.18|40.82|38.18|40.67|38.03|0
1646055490000|2022-02-28 13:38:10|40.73|38.09|40.65|38.01|40.76|38.12|40.65|38.01|0
1646055500000|2022-02-28 13:38:20|40.73|38.09|40.67|38.03|40.73|38.09|40.67|38.03|0
1646055510000|2022-02-28 13:38:30|40.76|38.12|40.8|38.16|40.85|38.21|40.76|38.12|0
1646055520000|2022-02-28 13:38:40|40.76|38.12|40.8|38.16|40.8|38.16|40.76|38.12|0
1646055530000|2022-02-28 13:38:50|40.85|38.21|40.76|38.12|40.85|38.21|40.76|38.12|0
1646055540000|2022-02-28 13:39:00|40.8|38.16|40.8|38.16|40.8|38.16|40.8|38.16|0
1646055550000|2022-02-28 13:39:10|40.85|38.21|40.71|38.07|40.85|38.21|40.71|38.07|0
1646055560000|2022-02-28 13:39:20|40.67|38.03|40.67|38.03|40.71|38.07|40.67|38.03|0
1646055570000|2022-02-28 13:39:30|40.6|37.96|40.45|37.81|40.6|37.96|40.45|37.81|0
1646055580000|2022-02-28 13:39:40|40.4|37.76|40.4|37.76|40.47|37.83|40.38|37.74|0
1646055590000|2022-02-28 13:39:50|40.36|37.72|40.34|37.7|40.4|37.76|40.34|37.7|0
1646055600000|2022-02-28 13:40:00|40.27|37.63|39.88|37.24|40.27|37.63|39.73|37.09|0
1646055610000|2022-02-28 13:40:10|39.9|37.26|39.92|37.28|40.03|37.39|39.88|37.24|0
1646055620000|2022-02-28 13:40:20|40.1|37.46|40.36|37.72|40.36|37.72|40.1|37.46|0
1646055630000|2022-02-28 13:40:30|40.45|37.81|40.54|37.9|40.54|37.9|40.45|37.81|0
1646055640000|2022-02-28 13:40:40|40.58|37.94|40.4|37.76|40.58|37.94|40.4|37.76|0
1646055650000|2022-02-28 13:40:50|40.49|37.85|40.58|37.94|40.6|37.96|40.49|37.85|0
1646055660000|2022-02-28 13:41:00|40.62|37.98|40.76|38.12|40.76|38.12|40.58|37.94|0
1646055670000|2022-02-28 13:41:10|40.69|38.05|40.64|38|40.69|38.05|40.64|38|0
1646055680000|2022-02-28 13:41:20|40.6|37.96|40.76|38.12|40.76|38.12|40.6|37.96|0
1646055690000|2022-02-28 13:41:30|40.67|38.03|40.54|37.9|40.67|38.03|40.54|37.9|0
1646055700000|2022-02-28 13:41:40|40.45|37.81|40.42|37.78|40.47|37.83|40.38|37.74|0
1646055710000|2022-02-28 13:41:50|40.4|37.76|40.42|37.78|40.45|37.81|40.4|37.76|0
1646055720000|2022-02-28 13:42:00|40.51|37.87|40.31|37.67|40.54|37.9|40.31|37.67|0
1646055730000|2022-02-28 13:42:10|40.36|37.72|40.31|37.67|40.36|37.72|40.31|37.67|0
1646055740000|2022-02-28 13:42:20|40.27|37.63|40.36|37.72|40.42|37.78|40.27|37.63|0
1646055750000|2022-02-28 13:42:30|40.27|37.63|40.31|37.67|40.4|37.76|40.27|37.63|0
1646055760000|2022-02-28 13:42:40|40.27|37.63|40.27|37.63|40.34|37.7|40.23|37.59|0
1646055770000|2022-02-28 13:42:50|40.23|37.59|39.7|37.06|40.23|37.59|39.7|37.06|0
1646055780000|2022-02-28 13:43:00|39.88|37.24|39.83|37.19|39.88|37.24|39.81|37.17|0
1646055790000|2022-02-28 13:43:10|39.75|37.11|39.66|37.02|39.75|37.11|39.49|36.85|0
1646055800000|2022-02-28 13:43:20|39.57|36.93|39.88|37.24|39.88|37.24|39.57|36.93|0
1646055810000|2022-02-28 13:43:30|39.75|37.11|39.7|37.06|39.79|37.15|39.7|37.06|0
1646055820000|2022-02-28 13:43:40|39.75|37.11|39.64|37|39.75|37.11|39.64|37|0
1646055830000|2022-02-28 13:43:50|39.66|37.02|39.57|36.93|39.66|37.02|39.53|36.89|0
1646055840000|2022-02-28 13:44:00|39.66|37.02|39.75|37.11|39.75|37.11|39.57|36.93|0
1646055850000|2022-02-28 13:44:10|39.79|37.15|39.9|37.26|39.9|37.26|39.79|37.15|0
1646055860000|2022-02-28 13:44:20|39.96|37.32|39.92|37.28|39.96|37.32|39.79|37.15|0
1646055870000|2022-02-28 13:44:30|39.9|37.26|39.88|37.24|39.9|37.26|39.88|37.24|0
1646055880000|2022-02-28 13:44:40|39.85|37.21|39.83|37.19|39.85|37.21|39.66|37.02|0
1646055890000|2022-02-28 13:44:50|39.75|37.11|39.92|37.28|39.92|37.28|39.75|37.11|0
1646055900000|2022-02-28 13:45:00|40.09|37.45|39.98|37.34|40.14|37.5|39.98|37.34|0
1646055910000|2022-02-28 13:45:10|40.14|37.5|40.12|37.48|40.14|37.5|40.12|37.48|0
1646055920000|2022-02-28 13:45:20|40.05|37.41|40.18|37.54|40.18|37.54|40.05|37.41|0
1646055930000|2022-02-28 13:45:30|40.09|37.45|40.18|37.54|40.18|37.54|40.09|37.45|0
1646055940000|2022-02-28 13:45:40|40.16|37.52|40.29|37.65|40.29|37.65|40.16|37.52|0
1646055950000|2022-02-28 13:45:50|40.4|37.76|40.53|37.89|40.55|37.91|40.4|37.76|0
1646055960000|2022-02-28 13:46:00|40.49|37.85|40.36|37.72|40.49|37.85|40.36|37.72|0
1646055970000|2022-02-28 13:46:10|40.29|37.65|40.27|37.63|40.29|37.65|40.18|37.54|0
1646055980000|2022-02-28 13:46:20|40.31|37.67|40.42|37.78|40.42|37.78|40.31|37.67|0
1646055990000|2022-02-28 13:46:30|40.4|37.76|40.31|37.67|40.4|37.76|40.31|37.67|0
1646056000000|2022-02-28 13:46:40|40.36|37.72|40.29|37.65|40.4|37.76|40.27|37.63|0
1646056010000|2022-02-28 13:46:50|40.27|37.63|40.09|37.45|40.27|37.63|40.05|37.41|0
1646056020000|2022-02-28 13:47:00|40.14|37.5|40.09|37.45|40.18|37.54|40.09|37.45|0
1646056030000|2022-02-28 13:47:10|40.18|37.54|40.23|37.59|40.27|37.63|40.18|37.54|0
1646056040000|2022-02-28 13:47:20|40.38|37.74|40.4|37.76|40.4|37.76|40.27|37.63|0
1646056050000|2022-02-28 13:47:30|40.36|37.72|40.38|37.74|40.38|37.74|40.36|37.72|0
1646056060000|2022-02-28 13:47:40|40.44|37.8|40.44|37.8|40.47|37.83|40.44|37.8|0
1646056070000|2022-02-28 13:47:50|40.49|37.85|40.44|37.8|40.53|37.89|40.44|37.8|0
1646056080000|2022-02-28 13:48:00|40.47|37.83|40.58|37.94|40.58|37.94|40.47|37.83|0
1646056090000|2022-02-28 13:48:10|40.53|37.89|40.36|37.72|40.53|37.89|40.36|37.72|0
1646056100000|2022-02-28 13:48:20|40.51|37.87|40.67|38.03|40.67|38.03|40.51|37.87|0
1646056110000|2022-02-28 13:48:30|40.69|38.05|40.64|38|40.69|38.05|40.58|37.94|0
1646056120000|2022-02-28 13:48:40|40.58|37.94|40.62|37.98|40.67|38.03|40.58|37.94|0
1646056130000|2022-02-28 13:48:50|40.53|37.89|40.58|37.94|40.6|37.96|40.53|37.89|0
1646056140000|2022-02-28 13:49:00|40.67|38.03|40.67|38.03|40.67|38.03|40.62|37.98|0
1646056150000|2022-02-28 13:49:10|40.71|38.07|40.86|38.22|40.86|38.22|40.71|38.07|0
1646056160000|2022-02-28 13:49:20|40.93|38.29|40.93|38.29|40.93|38.29|40.89|38.25|0
1646056170000|2022-02-28 13:49:30|40.89|38.25|40.98|38.34|40.98|38.34|40.89|38.25|0
1646056180000|2022-02-28 13:49:40|40.93|38.29|40.89|38.25|40.93|38.29|40.89|38.25|0
1646056190000|2022-02-28 13:49:50|40.84|38.2|41.11|38.47|41.11|38.47|40.84|38.2|0
1646056200000|2022-02-28 13:50:00|41.06|38.42|41.02|38.38|41.11|38.47|41.02|38.38|0
1646056210000|2022-02-28 13:50:10|41.11|38.47|41.15|38.51|41.15|38.51|41.11|38.47|0
1646056220000|2022-02-28 13:50:20|41.2|38.56|41.24|38.6|41.24|38.6|41.2|38.56|0
1646056230000|2022-02-28 13:50:30|41.15|38.51|41.22|38.58|41.24|38.6|41.15|38.51|0
1646056240000|2022-02-28 13:50:40|41.2|38.56|41.06|38.42|41.2|38.56|41.06|38.42|0
1646056250000|2022-02-28 13:50:50|41.02|38.38|41.15|38.51|41.15|38.51|41.02|38.38|0
1646056260000|2022-02-28 13:51:00|41.11|38.47|41.33|38.69|41.33|38.69|41.11|38.47|0
1646056270000|2022-02-28 13:51:10|41.38|38.74|41.38|38.74|41.38|38.74|41.38|38.74|0
1646056280000|2022-02-28 13:51:20|41.47|38.83|41.6|38.96|41.6|38.96|41.47|38.83|0
1646056290000|2022-02-28 13:51:30|41.69|39.05|41.65|39.01|41.74|39.1|41.65|39.01|0
1646056300000|2022-02-28 13:51:40|41.74|39.1|41.89|39.25|41.89|39.25|41.74|39.1|0
1646056310000|2022-02-28 13:51:50|41.92|39.28|42.07|39.43|42.07|39.43|41.92|39.28|0
1646056320000|2022-02-28 13:52:00|42.01|39.37|42.07|39.43|42.1|39.46|42.01|39.37|0
1646056330000|2022-02-28 13:52:10|42.14|39.5|42.01|39.37|42.14|39.5|42.01|39.37|0
1646056340000|2022-02-28 13:52:20|42.05|39.41|42.01|39.37|42.05|39.41|42.01|39.37|0
1646056350000|2022-02-28 13:52:30|42.05|39.41|42.12|39.48|42.12|39.48|42.01|39.37|0
1646056360000|2022-02-28 13:52:40|42.14|39.5|42.17|39.53|42.23|39.59|42.14|39.5|0
1646056370000|2022-02-28 13:52:50|42.14|39.5|42.37|39.73|42.37|39.73|42.14|39.5|0
1646056380000|2022-02-28 13:53:00|42.42|39.78|42.23|39.59|42.42|39.78|42.23|39.59|0
1646056390000|2022-02-28 13:53:10|42.12|39.48|42.46|39.82|42.46|39.82|42.12|39.48|0
1646056400000|2022-02-28 13:53:20|42.55|39.91|42.51|39.87|42.55|39.91|42.46|39.82|0
1646056410000|2022-02-28 13:53:30|42.46|39.82|42.39|39.75|42.46|39.82|42.39|39.75|0
1646056420000|2022-02-28 13:53:40|42.46|39.82|42.65|40.01|42.65|40.01|42.46|39.82|0
1646056430000|2022-02-28 13:53:50|42.55|39.91|42.19|39.55|42.55|39.91|42.19|39.55|0
1646056440000|2022-02-28 13:54:00|42.1|39.46|41.92|39.28|42.1|39.46|41.92|39.28|0
1646056450000|2022-02-28 13:54:10|41.96|39.32|41.92|39.28|41.96|39.32|41.87|39.23|0
1646056460000|2022-02-28 13:54:20|41.87|39.23|41.78|39.14|41.87|39.23|41.78|39.14|0
1646056470000|2022-02-28 13:54:30|41.87|39.23|41.87|39.23|41.87|39.23|41.78|39.14|0
1646056480000|2022-02-28 13:54:40|41.83|39.19|41.87|39.23|41.89|39.25|41.83|39.19|0
1646056490000|2022-02-28 13:54:50|41.85|39.21|41.55|38.91|41.85|39.21|41.55|38.91|0
1646056500000|2022-02-28 13:55:00|41.6|38.96|41.71|39.07|41.71|39.07|41.6|38.96|0
1646056510000|2022-02-28 13:55:10|41.62|38.98|41|38.36|41.62|38.98|40.94|38.3|0
1646056520000|2022-02-28 13:55:20|41.03|38.39|40.94|38.3|41.03|38.39|40.89|38.25|0
1646056530000|2022-02-28 13:55:30|40.91|38.27|40.91|38.27|40.91|38.27|40.87|38.23|0
1646056540000|2022-02-28 13:55:40|40.8|38.16|40.8|38.16|40.85|38.21|40.8|38.16|0
1646056550000|2022-02-28 13:55:50|40.85|38.21|40.87|38.23|40.87|38.23|40.8|38.16|0
1646056560000|2022-02-28 13:56:00|40.8|38.16|40.83|38.19|40.85|38.21|40.76|38.12|0
1646056570000|2022-02-28 13:56:10|40.8|38.16|40.85|38.21|40.85|38.21|40.8|38.16|0
1646056580000|2022-02-28 13:56:20|40.69|38.05|40.76|38.12|40.76|38.12|40.69|38.05|0
1646056590000|2022-02-28 13:56:30|40.65|38.01|40.51|37.87|40.65|38.01|40.51|37.87|0
1646056600000|2022-02-28 13:56:40|40.36|37.72|40.41|37.77|40.47|37.83|40.36|37.72|0
1646056610000|2022-02-28 13:56:50|40.34|37.7|40.76|38.12|40.8|38.16|40.27|37.63|0
1646056620000|2022-02-28 13:57:00|40.72|38.08|40.58|37.94|40.72|38.08|40.58|37.94|0
1646056630000|2022-02-28 13:57:10|40.54|37.9|40.63|37.99|40.63|37.99|40.54|37.9|0
1646056640000|2022-02-28 13:57:20|40.67|38.03|40.67|38.03|40.67|38.03|40.58|37.94|0
1646056650000|2022-02-28 13:57:30|40.6|37.96|40.51|37.87|40.67|38.03|40.51|37.87|0
1646056660000|2022-02-28 13:57:40|40.58|37.94|40.58|37.94|40.58|37.94|40.49|37.85|0
1646056670000|2022-02-28 13:57:50|40.63|37.99|40.51|37.87|40.63|37.99|40.51|37.87|0
1646056680000|2022-02-28 13:58:00|40.49|37.85|40.49|37.85|40.49|37.85|40.45|37.81|0
1646056690000|2022-02-28 13:58:10|40.43|37.79|40.4|37.76|40.45|37.81|40.4|37.76|0
1646056700000|2022-02-28 13:58:20|40.49|37.85|40.4|37.76|40.49|37.85|40.4|37.76|0
1646056710000|2022-02-28 13:58:30|40.49|37.85|40.58|37.94|40.58|37.94|40.49|37.85|0
1646056720000|2022-02-28 13:58:40|40.49|37.85|40.43|37.79|40.49|37.85|40.43|37.79|0
1646056730000|2022-02-28 13:58:50|40.49|37.85|40.45|37.81|40.49|37.85|40.45|37.81|0
1646056740000|2022-02-28 13:59:00|40.4|37.76|40.45|37.81|40.45|37.81|40.4|37.76|0
1646056750000|2022-02-28 13:59:10|40.54|37.9|40.58|37.94|40.58|37.94|40.54|37.9|0
1646056760000|2022-02-28 13:59:20|40.56|37.92|40.51|37.87|40.56|37.92|40.51|37.87|0
1646056770000|2022-02-28 13:59:30|40.54|37.9|40.43|37.79|40.54|37.9|40.43|37.79|0
1646056780000|2022-02-28 13:59:40|40.45|37.81|40.4|37.76|40.45|37.81|40.4|37.76|0
1646056790000|2022-02-28 13:59:50|40.36|37.72|40.4|37.76|40.4|37.76|40.36|37.72|0
1646056800000|2022-02-28 14:00:00|40.32|37.68|40.4|37.76|40.4|37.76|40.32|37.68|0
1646056810000|2022-02-28 14:00:10|40.32|37.68|40.18|37.54|40.32|37.68|40.18|37.54|0
1646056820000|2022-02-28 14:00:20|40.23|37.59|40.1|37.46|40.23|37.59|40.1|37.46|0
1646056830000|2022-02-28 14:00:30|40.14|37.5|40.27|37.63|40.27|37.63|40.14|37.5|0
1646056840000|2022-02-28 14:00:40|40.23|37.59|40.1|37.46|40.23|37.59|40.1|37.46|0
1646056850000|2022-02-28 14:00:50|39.96|37.32|39.83|37.19|40.05|37.41|39.83|37.19|0
1646056860000|2022-02-28 14:01:00|39.92|37.28|40.1|37.46|40.1|37.46|39.92|37.28|0
1646056870000|2022-02-28 14:01:10|40.05|37.41|40.18|37.54|40.18|37.54|40.05|37.41|0
1646056880000|2022-02-28 14:01:20|40.16|37.52|40.36|37.72|40.36|37.72|40.16|37.52|0
1646056890000|2022-02-28 14:01:30|40.49|37.85|40.71|38.07|40.71|38.07|40.49|37.85|0
1646056900000|2022-02-28 14:01:40|40.76|38.12|40.71|38.07|40.76|38.12|40.71|38.07|0
1646056910000|2022-02-28 14:01:50|41.11|38.47|40.94|38.3|41.11|38.47|40.87|38.23|0
1646056920000|2022-02-28 14:02:00|40.85|38.21|40.85|38.21|40.85|38.21|40.8|38.16|0
1646056930000|2022-02-28 14:02:10|40.89|38.25|40.94|38.3|40.96|38.32|40.89|38.25|0
1646056940000|2022-02-28 14:02:20|40.85|38.21|40.85|38.21|40.87|38.23|40.85|38.21|0
1646056950000|2022-02-28 14:02:30|40.94|38.3|40.87|38.23|40.94|38.3|40.85|38.21|0
1646056960000|2022-02-28 14:02:40|40.98|38.34|40.98|38.34|40.98|38.34|40.89|38.25|0
1646056970000|2022-02-28 14:02:50|41.11|38.47|40.98|38.34|41.11|38.47|40.98|38.34|0
1646056980000|2022-02-28 14:03:00|41.02|38.38|41.29|38.65|41.38|38.74|41.02|38.38|0
1646056990000|2022-02-28 14:03:10|41.25|38.61|41.38|38.74|41.38|38.74|41.25|38.61|0
1646057000000|2022-02-28 14:03:20|41.34|38.7|41.47|38.83|41.47|38.83|41.34|38.7|0
1646057010000|2022-02-28 14:03:30|41.34|38.7|41.25|38.61|41.34|38.7|41.25|38.61|0
1646057020000|2022-02-28 14:03:40|41.29|38.65|41.34|38.7|41.34|38.7|41.27|38.63|0
1646057030000|2022-02-28 14:03:50|41.38|38.74|41.47|38.83|41.47|38.83|41.29|38.65|0
1646057040000|2022-02-28 14:04:00|41.52|38.88|41.43|38.79|41.52|38.88|41.43|38.79|0
1646057050000|2022-02-28 14:04:10|41.38|38.74|41.61|38.97|41.61|38.97|41.38|38.74|0
1646057060000|2022-02-28 14:04:20|41.65|39.01|41.65|39.01|41.65|39.01|41.56|38.92|0
1646057070000|2022-02-28 14:04:30|41.61|38.97|41.56|38.92|41.61|38.97|41.56|38.92|0
1646057080000|2022-02-28 14:04:40|41.52|38.88|41.49|38.85|41.52|38.88|41.49|38.85|0
1646057090000|2022-02-28 14:04:50|41.47|38.83|41.47|38.83|41.47|38.83|41.43|38.79|0
1646057100000|2022-02-28 14:05:00|41.49|38.85|41.56|38.92|41.56|38.92|41.49|38.85|0
1646057110000|2022-02-28 14:05:10|41.52|38.88|41.38|38.74|41.52|38.88|41.38|38.74|0
1646057120000|2022-02-28 14:05:20|41.34|38.7|41.34|38.7|41.38|38.74|41.34|38.7|0
1646057130000|2022-02-28 14:05:30|41.29|38.65|41.29|38.65|41.29|38.65|41.29|38.65|0
1646057140000|2022-02-28 14:05:40|41.34|38.7|41.65|39.01|41.65|39.01|41.34|38.7|0
1646057150000|2022-02-28 14:05:50|41.52|38.88|41.79|39.15|41.79|39.15|41.52|38.88|0
1646057160000|2022-02-28 14:06:00|41.88|39.24|41.7|39.06|41.88|39.24|41.7|39.06|0
1646057170000|2022-02-28 14:06:10|41.72|39.08|41.72|39.08|41.72|39.08|41.67|39.03|0
1646057180000|2022-02-28 14:06:20|41.61|38.97|41.43|38.79|41.61|38.97|41.43|38.79|0
1646057190000|2022-02-28 14:06:30|41.47|38.83|41.52|38.88|41.52|38.88|41.47|38.83|0
1646057200000|2022-02-28 14:06:40|41.47|38.83|41.43|38.79|41.47|38.83|41.43|38.79|0
1646057210000|2022-02-28 14:06:50|41.47|38.83|41.43|38.79|41.47|38.83|41.38|38.74|0
1646057220000|2022-02-28 14:07:00|41.65|39.01|41.38|38.74|41.65|39.01|41.38|38.74|0
1646057230000|2022-02-28 14:07:10|41.43|38.79|41.47|38.83|41.56|38.92|41.43|38.79|0
1646057240000|2022-02-28 14:07:20|41.43|38.79|41.56|38.92|41.56|38.92|41.38|38.74|0
1646057250000|2022-02-28 14:07:30|41.43|38.79|41.47|38.83|41.47|38.83|41.38|38.74|0
1646057260000|2022-02-28 14:07:40|41.52|38.88|41.52|38.88|41.52|38.88|41.52|38.88|0
1646057270000|2022-02-28 14:07:50|41.61|38.97|41.65|39.01|41.65|39.01|41.58|38.94|0
1646057280000|2022-02-28 14:08:00|41.52|38.88|41.56|38.92|41.56|38.92|41.52|38.88|0
1646057290000|2022-02-28 14:08:10|41.54|38.9|41.61|38.97|41.61|38.97|41.52|38.88|0
1646057300000|2022-02-28 14:08:20|41.7|39.06|41.7|39.06|41.74|39.1|41.7|39.06|0
1646057310000|2022-02-28 14:08:30|41.65|39.01|41.56|38.92|41.7|39.06|41.56|38.92|0
1646057320000|2022-02-28 14:08:40|41.52|38.88|41.61|38.97|41.65|39.01|41.52|38.88|0
1646057330000|2022-02-28 14:08:50|41.56|38.92|41.47|38.83|41.56|38.92|41.47|38.83|0
1646057340000|2022-02-28 14:09:00|41.52|38.88|41.47|38.83|41.61|38.97|41.47|38.83|0
1646057350000|2022-02-28 14:09:10|41.52|38.88|41.52|38.88|41.52|38.88|41.49|38.85|0
1646057360000|2022-02-28 14:09:20|41.43|38.79|41.7|39.06|41.7|39.06|41.43|38.79|0
1646057370000|2022-02-28 14:09:30|41.74|39.1|41.74|39.1|41.74|39.1|41.74|39.1|0
1646057380000|2022-02-28 14:09:40|41.83|39.19|41.79|39.15|41.83|39.19|41.79|39.15|0
1646057390000|2022-02-28 14:09:50|41.74|39.1|41.92|39.28|41.92|39.28|41.74|39.1|0
1646057400000|2022-02-28 14:10:00|42.01|39.37|41.92|39.28|42.01|39.37|41.85|39.21|0
1646057410000|2022-02-28 14:10:10|41.83|39.19|41.74|39.1|41.83|39.19|41.72|39.08|0
1646057420000|2022-02-28 14:10:20|41.61|38.97|41.61|38.97|41.65|39.01|41.61|38.97|0
1646057430000|2022-02-28 14:10:30|41.56|38.92|41.65|39.01|41.65|39.01|41.56|38.92|0
1646057440000|2022-02-28 14:10:40|41.56|38.92|41.47|38.83|41.58|38.94|41.47|38.83|0
1646057450000|2022-02-28 14:10:50|41.52|38.88|41.43|38.79|41.52|38.88|41.43|38.79|0
1646057460000|2022-02-28 14:11:00|41.38|38.74|41.38|38.74|41.43|38.79|41.34|38.7|0
1646057470000|2022-02-28 14:11:10|41.49|38.85|41.43|38.79|41.49|38.85|41.43|38.79|0
1646057480000|2022-02-28 14:11:20|41.34|38.7|41.43|38.79|41.43|38.79|41.34|38.7|0
1646057490000|2022-02-28 14:11:30|41.47|38.83|41.52|38.88|41.52|38.88|41.38|38.74|0
1646057500000|2022-02-28 14:11:40|41.45|38.81|41.47|38.83|41.47|38.83|41.38|38.74|0
1646057510000|2022-02-28 14:11:50|41.56|38.92|41.47|38.83|41.56|38.92|41.47|38.83|0
1646057520000|2022-02-28 14:12:00|41.7|39.06|41.65|39.01|41.7|39.06|41.61|38.97|0
1646057530000|2022-02-28 14:12:10|41.61|38.97|41.7|39.06|41.7|39.06|41.56|38.92|0
1646057540000|2022-02-28 14:12:20|41.74|39.1|41.7|39.06|41.74|39.1|41.7|39.06|0
1646057550000|2022-02-28 14:12:30|41.79|39.15|41.92|39.28|41.92|39.28|41.79|39.15|0
1646057560000|2022-02-28 14:12:40|41.9|39.26|41.88|39.24|41.92|39.28|41.88|39.24|0
1646057570000|2022-02-28 14:12:50|41.83|39.19|41.83|39.19|41.83|39.19|41.83|39.19|0
1646057580000|2022-02-28 14:13:00|41.92|39.28|41.97|39.33|41.97|39.33|41.92|39.28|0
1646057590000|2022-02-28 14:13:10|42.01|39.37|42.06|39.42|42.08|39.44|42.01|39.37|0
1646057600000|2022-02-28 14:13:20|42.1|39.46|42.2|39.56|42.2|39.56|42.06|39.42|0
1646057610000|2022-02-28 14:13:30|42.24|39.6|42.17|39.53|42.24|39.6|42.17|39.53|0
1646057620000|2022-02-28 14:13:40|42.2|39.56|42.2|39.56|42.2|39.56|42.17|39.53|0
1646057630000|2022-02-28 14:13:50|42.24|39.6|42.2|39.56|42.24|39.6|42.2|39.56|0
1646057640000|2022-02-28 14:14:00|42.1|39.46|42.2|39.56|42.22|39.58|42.1|39.46|0
1646057650000|2022-02-28 14:14:10|42.17|39.53|42.24|39.6|42.24|39.6|42.17|39.53|0
1646057660000|2022-02-28 14:14:20|42.2|39.56|42.2|39.56|42.2|39.56|42.2|39.56|0
1646057670000|2022-02-28 14:14:30|42.29|39.65|41.83|39.19|42.29|39.65|41.56|38.92|0
1646057680000|2022-02-28 14:14:40|41.56|38.92|41.6|38.96|41.7|39.06|41.56|38.92|0
1646057690000|2022-02-28 14:14:50|41.65|39.01|42.01|39.37|42.01|39.37|41.65|39.01|0
1646057700000|2022-02-28 14:15:00|42.15|39.51|42.2|39.56|42.24|39.6|42.15|39.51|0
1646057710000|2022-02-28 14:15:10|42.01|39.37|42.01|39.37|42.01|39.37|41.99|39.35|0
1646057720000|2022-02-28 14:15:20|42.06|39.42|42.01|39.37|42.08|39.44|42.01|39.37|0
1646057730000|2022-02-28 14:15:30|42.03|39.39|42.56|39.92|42.56|39.92|42.03|39.39|0
1646057740000|2022-02-28 14:15:40|42.61|39.97|42.81|40.17|42.81|40.17|42.61|39.97|0
1646057750000|2022-02-28 14:15:50|42.79|40.15|42.75|40.11|42.79|40.15|42.75|40.11|0
1646057760000|2022-02-28 14:16:00|42.79|40.15|42.65|40.01|42.79|40.15|42.61|39.97|0
1646057770000|2022-02-28 14:16:10|42.68|40.04|42.7|40.06|42.75|40.11|42.68|40.04|0
1646057780000|2022-02-28 14:16:20|42.75|40.11|42.7|40.06|42.75|40.11|42.7|40.06|0
1646057790000|2022-02-28 14:16:30|42.65|40.01|42.84|40.2|42.84|40.2|42.65|40.01|0
1646057800000|2022-02-28 14:16:40|42.79|40.15|42.88|40.24|42.93|40.29|42.79|40.15|0
1646057810000|2022-02-28 14:16:50|42.75|40.11|42.79|40.15|42.88|40.24|42.75|40.11|0
1646057820000|2022-02-28 14:17:00|42.7|40.06|42.56|39.92|42.7|40.06|42.56|39.92|0
1646057830000|2022-02-28 14:17:10|42.52|39.88|42.52|39.88|42.52|39.88|42.47|39.83|0
1646057840000|2022-02-28 14:17:20|42.49|39.85|42.75|40.11|42.75|40.11|42.49|39.85|0
1646057850000|2022-02-28 14:17:30|42.61|39.97|42.65|40.01|42.65|40.01|42.61|39.97|0
1646057860000|2022-02-28 14:17:40|42.56|39.92|42.65|40.01|42.65|40.01|42.56|39.92|0
1646057870000|2022-02-28 14:17:50|42.68|40.04|42.7|40.06|42.75|40.11|42.68|40.04|0
1646057880000|2022-02-28 14:18:00|42.75|40.11|42.7|40.06|42.75|40.11|42.65|40.01|0
1646057890000|2022-02-28 14:18:10|42.75|40.11|42.74|40.1|42.79|40.15|42.74|40.1|0
1646057900000|2022-02-28 14:18:20|42.7|40.06|42.51|39.87|42.7|40.06|42.51|39.87|0
1646057910000|2022-02-28 14:18:30|42.47|39.83|42.42|39.78|42.51|39.87|42.42|39.78|0
1646057920000|2022-02-28 14:18:40|42.33|39.69|42.33|39.69|42.33|39.69|42.29|39.65|0
1646057930000|2022-02-28 14:18:50|42.29|39.65|42.19|39.55|42.29|39.65|42.06|39.42|0
1646057940000|2022-02-28 14:19:00|42.15|39.51|42.19|39.55|42.19|39.55|42.15|39.51|0
1646057950000|2022-02-28 14:19:10|42.15|39.51|42.1|39.46|42.15|39.51|42.1|39.46|0
1646057960000|2022-02-28 14:19:20|42.06|39.42|42.15|39.51|42.15|39.51|42.06|39.42|0
1646057970000|2022-02-28 14:19:30|42.06|39.42|42.15|39.51|42.17|39.53|42.06|39.42|0
1646057980000|2022-02-28 14:19:40|42.28|39.64|42.28|39.64|42.33|39.69|42.28|39.64|0
1646057990000|2022-02-28 14:19:50|42.19|39.55|42.17|39.53|42.19|39.55|42.17|39.53|0
1646058000000|2022-02-28 14:20:00|42.15|39.51|42.28|39.64|42.33|39.69|42.15|39.51|0
1646058010000|2022-02-28 14:20:10|42.33|39.69|42.24|39.6|42.33|39.69|42.24|39.6|0
1646058020000|2022-02-28 14:20:20|42.26|39.62|42.28|39.64|42.28|39.64|42.24|39.6|0
1646058030000|2022-02-28 14:20:30|42.31|39.67|42.42|39.78|42.42|39.78|42.31|39.67|0
1646058040000|2022-02-28 14:20:40|42.38|39.74|42.28|39.64|42.38|39.74|42.28|39.64|0
1646058050000|2022-02-28 14:20:50|42.24|39.6|42.1|39.46|42.24|39.6|42.1|39.46|0
1646058060000|2022-02-28 14:21:00|42.06|39.42|42.1|39.46|42.1|39.46|42.06|39.42|0
1646058070000|2022-02-28 14:21:10|42.24|39.6|42.4|39.76|42.4|39.76|42.24|39.6|0
1646058080000|2022-02-28 14:21:20|42.33|39.69|42.15|39.51|42.33|39.69|42.15|39.51|0
1646058090000|2022-02-28 14:21:30|42.1|39.46|42.15|39.51|42.15|39.51|42.1|39.46|0
1646058100000|2022-02-28 14:21:40|42.19|39.55|42.15|39.51|42.19|39.55|42.15|39.51|0
1646058110000|2022-02-28 14:21:50|42.1|39.46|42.1|39.46|42.15|39.51|42.1|39.46|0
1646058120000|2022-02-28 14:22:00|42.12|39.48|41.92|39.28|42.12|39.48|41.92|39.28|0
1646058130000|2022-02-28 14:22:10|41.9|39.26|41.92|39.28|41.94|39.3|41.9|39.26|0
1646058140000|2022-02-28 14:22:20|41.96|39.32|41.96|39.32|41.96|39.32|41.94|39.3|0
1646058150000|2022-02-28 14:22:30|42.06|39.42|42.08|39.44|42.08|39.44|41.96|39.32|0
1646058160000|2022-02-28 14:22:40|42.12|39.48|42.1|39.46|42.12|39.48|42.01|39.37|0
1646058170000|2022-02-28 14:22:50|42.08|39.44|42.03|39.39|42.08|39.44|42.03|39.39|0
1646058180000|2022-02-28 14:23:00|42.1|39.46|41.96|39.32|42.1|39.46|41.96|39.32|0
1646058190000|2022-02-28 14:23:10|42.01|39.37|41.87|39.23|42.01|39.37|41.87|39.23|0
1646058200000|2022-02-28 14:23:20|41.83|39.19|41.87|39.23|41.92|39.28|41.83|39.19|0
1646058210000|2022-02-28 14:23:30|41.83|39.19|41.78|39.14|41.85|39.21|41.78|39.14|0
1646058220000|2022-02-28 14:23:40|41.83|39.19|41.85|39.21|41.87|39.23|41.83|39.19|0
1646058230000|2022-02-28 14:23:50|41.83|39.19|41.96|39.32|41.96|39.32|41.83|39.19|0
1646058240000|2022-02-28 14:24:00|41.87|39.23|41.78|39.14|41.87|39.23|41.78|39.14|0
1646058250000|2022-02-28 14:24:10|41.87|39.23|41.99|39.35|41.99|39.35|41.87|39.23|0
1646058260000|2022-02-28 14:24:20|41.96|39.32|41.74|39.1|41.96|39.32|41.74|39.1|0
1646058270000|2022-02-28 14:24:30|41.78|39.14|41.74|39.1|41.78|39.14|41.74|39.1|0
1646058280000|2022-02-28 14:24:40|41.69|39.05|41.74|39.1|41.74|39.1|41.65|39.01|0
1646058290000|2022-02-28 14:24:50|41.65|39.01|41.56|38.92|41.78|39.14|41.56|38.92|0
1646058300000|2022-02-28 14:25:00|41.6|38.96|41.74|39.1|41.74|39.1|41.6|38.96|0
1646058310000|2022-02-28 14:25:10|41.69|39.05|41.6|38.96|41.69|39.05|41.56|38.92|0
1646058320000|2022-02-28 14:25:20|41.69|39.05|41.69|39.05|41.69|39.05|41.65|39.01|0
1646058330000|2022-02-28 14:25:30|41.78|39.14|41.83|39.19|41.87|39.23|41.78|39.14|0
1646058340000|2022-02-28 14:25:40|41.74|39.1|41.96|39.32|41.96|39.32|41.74|39.1|0
1646058350000|2022-02-28 14:25:50|41.87|39.23|41.92|39.28|41.92|39.28|41.83|39.19|0
1646058360000|2022-02-28 14:26:00|41.87|39.23|41.96|39.32|41.96|39.32|41.87|39.23|0
1646058370000|2022-02-28 14:26:10|41.99|39.35|42.01|39.37|42.01|39.37|41.99|39.35|0
1646058380000|2022-02-28 14:26:20|41.96|39.32|41.92|39.28|41.96|39.32|41.92|39.28|0
1646058390000|2022-02-28 14:26:30|41.87|39.23|41.92|39.28|41.96|39.32|41.87|39.23|0
1646058400000|2022-02-28 14:26:40|41.83|39.19|41.83|39.19|41.83|39.19|41.83|39.19|0
1646058410000|2022-02-28 14:26:50|41.78|39.14|41.69|39.05|41.87|39.23|41.69|39.05|0
1646058420000|2022-02-28 14:27:00|41.78|39.14|41.78|39.14|41.78|39.14|41.69|39.05|0
1646058430000|2022-02-28 14:27:10|41.83|39.19|41.78|39.14|41.83|39.19|41.78|39.14|0
1646058440000|2022-02-28 14:27:20|41.76|39.12|41.87|39.23|41.87|39.23|41.76|39.12|0
1646058450000|2022-02-28 14:27:30|41.92|39.28|42.05|39.41|42.1|39.46|41.92|39.28|0
1646058460000|2022-02-28 14:27:40|42.1|39.46|42.47|39.83|42.47|39.83|42.1|39.46|0
1646058470000|2022-02-28 14:27:50|42.37|39.73|42.24|39.6|42.37|39.73|42.24|39.6|0
1646058480000|2022-02-28 14:28:00|42.19|39.55|42.12|39.48|42.28|39.64|42.12|39.48|0
1646058490000|2022-02-28 14:28:10|42.17|39.53|42.21|39.57|42.37|39.73|42.17|39.53|0
1646058500000|2022-02-28 14:28:20|42.14|39.5|42.24|39.6|42.24|39.6|42.14|39.5|0
1646058510000|2022-02-28 14:28:30|42.35|39.71|42.17|39.53|42.42|39.78|42.17|39.53|0
1646058520000|2022-02-28 14:28:40|42.19|39.55|42.14|39.5|42.19|39.55|42.14|39.5|0
1646058530000|2022-02-28 14:28:50|42.05|39.41|42.01|39.37|42.05|39.41|42.01|39.37|0
1646058540000|2022-02-28 14:29:00|42.05|39.41|42.01|39.37|42.1|39.46|41.96|39.32|0
1646058550000|2022-02-28 14:29:10|42.08|39.44|42.1|39.46|42.1|39.46|42.05|39.41|0
1646058560000|2022-02-28 14:29:20|42.05|39.41|42.03|39.39|42.05|39.41|42.01|39.37|0
1646058570000|2022-02-28 14:29:30|42.1|39.46|42.01|39.37|42.1|39.46|42.01|39.37|0
1646058580000|2022-02-28 14:29:40|41.96|39.32|41.87|39.23|42.01|39.37|41.87|39.23|0
1646058590000|2022-02-28 14:29:50|41.92|39.28|41.69|39.05|41.96|39.32|41.69|39.05|0
1646058600000|2022-02-28 14:30:00|41.6|38.96|41.6|38.96|41.6|38.96|41.33|38.69|0
1646058610000|2022-02-28 14:30:10|41.83|39.19|42.05|39.41|42.05|39.41|41.69|39.05|0
1646058620000|2022-02-28 14:30:20|42.93|40.29|42.79|40.15|42.93|40.29|42.79|40.15|0
1646058630000|2022-02-28 14:30:30|42.67|40.03|42.37|39.73|42.67|40.03|42.37|39.73|0
1646058640000|2022-02-28 14:30:40|42.88|40.24|43.11|40.47|43.2|40.56|42.88|40.24|0
1646058650000|2022-02-28 14:30:50|43.25|40.61|43.76|41.12|43.76|41.12|43.25|40.61|0
1646058660000|2022-02-28 14:31:00|43.41|40.77|43.53|40.89|43.67|41.03|43.41|40.77|0
1646058670000|2022-02-28 14:31:10|43.39|40.75|43.27|40.63|43.48|40.84|43.27|40.63|0
1646058680000|2022-02-28 14:31:20|43.3|40.66|43.11|40.47|43.46|40.82|43.11|40.47|0
1646058690000|2022-02-28 14:31:30|43.25|40.61|42.74|40.1|43.3|40.66|42.74|40.1|0
1646058700000|2022-02-28 14:31:40|43.11|40.47|42.97|40.33|43.25|40.61|42.97|40.33|0
1646058710000|2022-02-28 14:31:50|42.92|40.28|42.92|40.28|43.06|40.42|42.92|40.28|0
1646058720000|2022-02-28 14:32:00|42.97|40.33|43.2|40.56|43.2|40.56|42.97|40.33|0
1646058730000|2022-02-28 14:32:10|43.25|40.61|43.62|40.98|43.62|40.98|43.25|40.61|0
1646058740000|2022-02-28 14:32:20|43.72|41.08|43.55|40.91|43.72|41.08|43.48|40.84|0
1646058750000|2022-02-28 14:32:30|43.44|40.8|43.39|40.75|43.53|40.89|43.3|40.66|0
1646058760000|2022-02-28 14:32:40|43.34|40.7|43.25|40.61|43.34|40.7|43.11|40.47|0
1646058770000|2022-02-28 14:32:50|43.44|40.8|43.06|40.42|43.44|40.8|43.06|40.42|0
1646058780000|2022-02-28 14:33:00|42.88|40.24|42.83|40.19|42.97|40.33|42.83|40.19|0
1646058790000|2022-02-28 14:33:10|42.65|40.01|43.2|40.56|43.2|40.56|42.65|40.01|0
1646058800000|2022-02-28 14:33:20|42.97|40.33|43.34|40.7|43.34|40.7|42.97|40.33|0
1646058810000|2022-02-28 14:33:30|43.2|40.56|42.97|40.33|43.2|40.56|42.97|40.33|0
1646058820000|2022-02-28 14:33:40|42.76|40.12|42.6|39.96|42.76|40.12|42.56|39.92|0
1646058830000|2022-02-28 14:33:50|42.65|40.01|42.65|40.01|42.65|40.01|42.46|39.82|0
1646058840000|2022-02-28 14:34:00|42.42|39.78|42.44|39.8|42.55|39.91|42.37|39.73|0
1646058850000|2022-02-28 14:34:10|42.53|39.89|42.6|39.96|42.6|39.96|42.51|39.87|0
1646058860000|2022-02-28 14:34:20|42.92|40.28|42.65|40.01|42.92|40.28|42.55|39.91|0
1646058870000|2022-02-28 14:34:30|42.58|39.94|42.6|39.96|42.6|39.96|42.55|39.91|0
1646058880000|2022-02-28 14:34:40|42.65|40.01|42.6|39.96|42.65|40.01|42.37|39.73|0
1646058890000|2022-02-28 14:34:50|42.65|40.01|42.65|40.01|42.65|40.01|42.53|39.89|0
1646058900000|2022-02-28 14:35:00|42.69|40.05|43.34|40.7|43.34|40.7|42.69|40.05|0
1646058910000|2022-02-28 14:35:10|43.02|40.38|43.02|40.38|43.44|40.8|43.02|40.38|0
1646058920000|2022-02-28 14:35:20|43.16|40.52|42.74|40.1|43.2|40.56|42.74|40.1|0
1646058930000|2022-02-28 14:35:30|42.78|40.14|43.25|40.61|43.25|40.61|42.78|40.14|0
1646058940000|2022-02-28 14:35:40|43.11|40.47|43.16|40.52|43.16|40.52|43.06|40.42|0
1646058950000|2022-02-28 14:35:50|43.3|40.66|43.81|41.17|43.81|41.17|43.3|40.66|0
1646058960000|2022-02-28 14:36:00|43.9|41.26|43.48|40.84|43.95|41.31|43.48|40.84|0
1646058970000|2022-02-28 14:36:10|43.76|41.12|43.9|41.26|43.9|41.26|43.64|41|0
1646058980000|2022-02-28 14:36:20|43.83|41.19|43.76|41.12|43.83|41.19|43.76|41.12|0
1646058990000|2022-02-28 14:36:30|43.9|41.26|44.81|42.17|44.81|42.17|43.9|41.26|0
1646059000000|2022-02-28 14:36:40|44.9|42.26|45.09|42.45|45.09|42.45|44.9|42.26|0
1646059010000|2022-02-28 14:36:50|45.38|42.74|45.05|42.41|45.38|42.74|44.9|42.26|0
1646059020000|2022-02-28 14:37:00|45.09|42.45|45.43|42.79|45.43|42.79|45.07|42.43|0
1646059030000|2022-02-28 14:37:10|45.29|42.65|45.45|42.81|45.45|42.81|45.19|42.55|0
1646059040000|2022-02-28 14:37:20|45.38|42.74|45.21|42.57|45.38|42.74|45.21|42.57|0
1646059050000|2022-02-28 14:37:30|44.57|41.93|44.09|41.45|44.57|41.93|44.09|41.45|0
1646059060000|2022-02-28 14:37:40|44.14|41.5|44.14|41.5|44.3|41.66|44.14|41.5|0
1646059070000|2022-02-28 14:37:50|44.09|41.45|44.59|41.95|44.59|41.95|44.09|41.45|0
1646059080000|2022-02-28 14:38:00|44.85|42.21|44.71|42.07|44.85|42.21|44.66|42.02|0
1646059090000|2022-02-28 14:38:10|44.81|42.17|45.43|42.79|45.43|42.79|44.81|42.17|0
1646059100000|2022-02-28 14:38:20|44.81|42.17|44.4|41.76|44.81|42.17|44.4|41.76|0
1646059110000|2022-02-28 14:38:30|44.28|41.64|44.19|41.55|44.28|41.64|44.14|41.5|0
1646059120000|2022-02-28 14:38:40|44.14|41.5|43.95|41.31|44.28|41.64|43.95|41.31|0
1646059130000|2022-02-28 14:38:50|43.9|41.26|44.09|41.45|44.09|41.45|43.86|41.22|0
1646059140000|2022-02-28 14:39:00|44.19|41.55|44.38|41.74|44.38|41.74|44|41.36|0
1646059150000|2022-02-28 14:39:10|44.35|41.71|44.81|42.17|44.81|42.17|44.35|41.71|0
1646059160000|2022-02-28 14:39:20|44.66|42.02|44.61|41.97|44.66|42.02|44.42|41.78|0
1646059170000|2022-02-28 14:39:30|44.57|41.93|44.54|41.9|44.85|42.21|44.54|41.9|0
1646059180000|2022-02-28 14:39:40|44.42|41.78|44.35|41.71|44.47|41.83|44.33|41.69|0
1646059190000|2022-02-28 14:39:50|44.38|41.74|44.52|41.88|44.52|41.88|44.28|41.64|0
1646059200000|2022-02-28 14:40:00|44.33|41.69|44.19|41.55|44.33|41.69|43.95|41.31|0
1646059210000|2022-02-28 14:40:10|44.04|41.4|44.11|41.47|44.11|41.47|44|41.36|0
1646059220000|2022-02-28 14:40:20|44.71|42.07|42.14|39.5|44.71|42.07|42.14|39.5|0
1646059230000|2022-02-28 14:40:30|41.94|39.3|42.07|39.43|42.33|39.69|41.94|39.3|0
1646059240000|2022-02-28 14:40:40|42.01|39.37|41.87|39.23|42.19|39.55|41.87|39.23|0
1646059250000|2022-02-28 14:40:50|41.64|39|41.62|38.98|42.05|39.41|41.62|38.98|0
1646059260000|2022-02-28 14:41:00|41.69|39.05|41.55|38.91|41.87|39.23|41.55|38.91|0
1646059270000|2022-02-28 14:41:10|41.6|38.96|41.28|38.64|41.6|38.96|41.28|38.64|0
1646059280000|2022-02-28 14:41:20|41.14|38.5|41.32|38.68|41.46|38.82|41.14|38.5|0
1646059290000|2022-02-28 14:41:30|41.37|38.73|41.6|38.96|41.6|38.96|41.37|38.73|0
1646059300000|2022-02-28 14:41:40|41.64|39|41.48|38.84|41.64|39|41.48|38.84|0
1646059310000|2022-02-28 14:41:50|41.34|38.7|41.46|38.82|41.46|38.82|41.34|38.7|0
1646059320000|2022-02-28 14:42:00|41.62|38.98|42.61|39.97|42.61|39.97|41.62|38.98|0
1646059330000|2022-02-28 14:42:10|42.56|39.92|42.93|40.29|42.93|40.29|42.56|39.92|0
1646059340000|2022-02-28 14:42:20|42.95|40.31|42.72|40.08|42.95|40.31|42.72|40.08|0
1646059350000|2022-02-28 14:42:30|42.81|40.17|42.88|40.24|42.88|40.24|42.81|40.17|0
1646059360000|2022-02-28 14:42:40|42.84|40.2|42.33|39.69|42.84|40.2|42.33|39.69|0
1646059370000|2022-02-28 14:42:50|42.49|39.85|42.19|39.55|42.49|39.85|42.19|39.55|0
1646059380000|2022-02-28 14:43:00|42.14|39.5|42.49|39.85|42.49|39.85|42.05|39.41|0
1646059390000|2022-02-28 14:43:10|42.37|39.73|41.91|39.27|42.44|39.8|41.91|39.27|0
1646059400000|2022-02-28 14:43:20|41.66|39.02|41.73|39.09|41.96|39.32|41.55|38.91|0
1646059410000|2022-02-28 14:43:30|41.91|39.27|41.82|39.18|41.96|39.32|41.78|39.14|0
1646059420000|2022-02-28 14:43:40|41.46|38.82|41.69|39.05|41.69|39.05|41.46|38.82|0
1646059430000|2022-02-28 14:43:50|41.73|39.09|41.5|38.86|41.73|39.09|41.5|38.86|0
1646059440000|2022-02-28 14:44:00|41.41|38.77|41.21|38.57|41.41|38.77|41.21|38.57|0
1646059450000|2022-02-28 14:44:10|41.64|39|42.1|39.46|42.21|39.57|41.64|39|0
1646059460000|2022-02-28 14:44:20|42.03|39.39|42.42|39.78|42.42|39.78|42.03|39.39|0
1646059470000|2022-02-28 14:44:30|42.77|40.13|42.72|40.08|43.07|40.43|42.65|40.01|0
1646059480000|2022-02-28 14:44:40|42.77|40.13|42.88|40.24|42.98|40.34|42.77|40.13|0
1646059490000|2022-02-28 14:44:50|42.91|40.27|42.58|39.94|42.91|40.27|42.58|39.94|0
1646059500000|2022-02-28 14:45:00|42.42|39.78|42.7|40.06|42.7|40.06|42.42|39.78|0
1646059510000|2022-02-28 14:45:10|43.05|40.41|42.74|40.1|43.05|40.41|42.74|40.1|0
1646059520000|2022-02-28 14:45:20|42.72|40.08|42.23|39.59|42.72|40.08|42.19|39.55|0
1646059530000|2022-02-28 14:45:30|42.1|39.46|42.7|40.06|42.7|40.06|42.1|39.46|0
1646059540000|2022-02-28 14:45:40|42.79|40.15|42.77|40.13|42.88|40.24|42.77|40.13|0
1646059550000|2022-02-28 14:45:50|42.7|40.06|42.7|40.06|42.7|40.06|42.51|39.87|0
1646059560000|2022-02-28 14:46:00|42.84|40.2|43.21|40.57|43.21|40.57|42.84|40.2|0
1646059570000|2022-02-28 14:46:10|43.4|40.76|43.73|41.09|43.73|41.09|43.4|40.76|0
1646059580000|2022-02-28 14:46:20|43.89|41.25|43.49|40.85|43.89|41.25|43.49|40.85|0
1646059590000|2022-02-28 14:46:30|43.45|40.81|43.3|40.66|43.45|40.81|43.28|40.64|0
1646059600000|2022-02-28 14:46:40|43.16|40.52|43.07|40.43|43.16|40.52|43.07|40.43|0
1646059610000|2022-02-28 14:46:50|42.74|40.1|42.65|40.01|42.74|40.1|42.56|39.92|0
1646059620000|2022-02-28 14:47:00|42.7|40.06|42.56|39.92|42.74|40.1|42.56|39.92|0
1646059630000|2022-02-28 14:47:10|42.6|39.96|43.07|40.43|43.07|40.43|42.6|39.96|0
1646059640000|2022-02-28 14:47:20|42.98|40.34|42.79|40.15|43.07|40.43|42.79|40.15|0
1646059650000|2022-02-28 14:47:30|42.65|40.01|42.58|39.94|42.7|40.06|42.51|39.87|0
1646059660000|2022-02-28 14:47:40|42.6|39.96|42.6|39.96|42.7|40.06|42.6|39.96|0
1646059670000|2022-02-28 14:47:50|42.46|39.82|42.49|39.85|42.51|39.87|42.46|39.82|0
1646059680000|2022-02-28 14:48:00|42.23|39.59|42.33|39.69|42.33|39.69|42.23|39.59|0
1646059690000|2022-02-28 14:48:10|42.42|39.78|42.1|39.46|42.42|39.78|42.1|39.46|0
1646059700000|2022-02-28 14:48:20|41.91|39.27|41.96|39.32|41.96|39.32|41.91|39.27|0
1646059710000|2022-02-28 14:48:30|41.78|39.14|41.93|39.29|41.93|39.29|41.78|39.14|0
1646059720000|2022-02-28 14:48:40|41.84|39.2|42.65|40.01|42.65|40.01|41.84|39.2|0
1646059730000|2022-02-28 14:48:50|42.6|39.96|43.02|40.38|43.02|40.38|42.6|39.96|0
1646059740000|2022-02-28 14:49:00|43.12|40.48|43.3|40.66|43.3|40.66|43.02|40.38|0
1646059750000|2022-02-28 14:49:10|43.28|40.64|43.44|40.8|43.44|40.8|43.28|40.64|0
1646059760000|2022-02-28 14:49:20|43.26|40.62|42.98|40.34|43.26|40.62|42.93|40.29|0
1646059770000|2022-02-28 14:49:30|42.93|40.29|42.81|40.17|42.93|40.29|42.74|40.1|0
1646059780000|2022-02-28 14:49:40|42.74|40.1|42.6|39.96|42.74|40.1|42.6|39.96|0
1646059790000|2022-02-28 14:49:50|42.51|39.87|42.84|40.2|42.84|40.2|42.51|39.87|0
1646059800000|2022-02-28 14:50:00|42.74|40.1|42.6|39.96|42.97|40.33|42.6|39.96|0
1646059810000|2022-02-28 14:50:10|42.56|39.92|42.93|40.29|42.93|40.29|42.56|39.92|0
1646059820000|2022-02-28 14:50:20|42.84|40.2|42.46|39.82|42.84|40.2|42.46|39.82|0
1646059830000|2022-02-28 14:50:30|42.53|39.89|42.46|39.82|42.53|39.89|42.42|39.78|0
1646059840000|2022-02-28 14:50:40|42.79|40.15|42.88|40.24|42.88|40.24|42.76|40.12|0
1646059850000|2022-02-28 14:50:50|42.83|40.19|43.3|40.66|43.3|40.66|42.83|40.19|0
1646059860000|2022-02-28 14:51:00|43.4|40.76|43.14|40.5|43.4|40.76|43.14|40.5|0
1646059870000|2022-02-28 14:51:10|42.93|40.29|42.6|39.96|42.93|40.29|42.6|39.96|0
1646059880000|2022-02-28 14:51:20|42.62|39.98|42.74|40.1|42.79|40.15|42.62|39.98|0
1646059890000|2022-02-28 14:51:30|42.7|40.06|42.93|40.29|43.02|40.38|42.7|40.06|0
1646059900000|2022-02-28 14:51:40|43.07|40.43|42.69|40.05|43.07|40.43|42.69|40.05|0
1646059910000|2022-02-28 14:51:50|42.6|39.96|42.37|39.73|42.6|39.96|42.37|39.73|0
1646059920000|2022-02-28 14:52:00|42.46|39.82|42.69|40.05|42.69|40.05|42.35|39.71|0
1646059930000|2022-02-28 14:52:10|42.67|40.03|42.97|40.33|42.97|40.33|42.67|40.03|0
1646059940000|2022-02-28 14:52:20|42.88|40.24|42.88|40.24|42.93|40.29|42.83|40.19|0
1646059950000|2022-02-28 14:52:30|42.95|40.31|43.28|40.64|43.35|40.71|42.95|40.31|0
1646059960000|2022-02-28 14:52:40|43.16|40.52|43.16|40.52|43.21|40.57|43.16|40.52|0
1646059970000|2022-02-28 14:52:50|42.97|40.33|43|40.36|43.02|40.38|42.97|40.33|0
1646059980000|2022-02-28 14:53:00|43.02|40.38|43.3|40.66|43.3|40.66|42.83|40.19|0
1646059990000|2022-02-28 14:53:10|43.44|40.8|44.49|41.85|44.49|41.85|43.44|40.8|0
1646060000000|2022-02-28 14:53:20|44.54|41.9|44.44|41.8|44.54|41.9|44.44|41.8|0
1646060010000|2022-02-28 14:53:30|44.39|41.75|44.06|41.42|44.39|41.75|44.06|41.42|0
1646060020000|2022-02-28 14:53:40|44.11|41.47|44.15|41.51|44.25|41.61|44.11|41.47|0
1646060030000|2022-02-28 14:53:50|44.11|41.47|44.15|41.51|44.25|41.61|44.11|41.47|0
1646060040000|2022-02-28 14:54:00|44.3|41.66|44.22|41.58|44.3|41.66|44.22|41.58|0
1646060050000|2022-02-28 14:54:10|44.2|41.56|44.39|41.75|44.49|41.85|44.2|41.56|0
1646060060000|2022-02-28 14:54:20|44.01|41.37|43.87|41.23|44.01|41.37|43.87|41.23|0
1646060070000|2022-02-28 14:54:30|43.82|41.18|43.49|40.85|43.82|41.18|43.49|40.85|0
1646060080000|2022-02-28 14:54:40|43.21|40.57|43.42|40.78|43.42|40.78|43.21|40.57|0
1646060090000|2022-02-28 14:54:50|43.3|40.66|43.54|40.9|43.54|40.9|43.3|40.66|0
1646060100000|2022-02-28 14:55:00|43.44|40.8|43.58|40.94|43.58|40.94|43.37|40.73|0
1646060110000|2022-02-28 14:55:10|43.68|41.04|43.72|41.08|43.89|41.25|43.68|41.04|0
1646060120000|2022-02-28 14:55:20|43.77|41.13|43.25|40.61|43.77|41.13|43.25|40.61|0
1646060130000|2022-02-28 14:55:30|43.14|40.5|43.07|40.43|43.16|40.52|43.07|40.43|0
1646060140000|2022-02-28 14:55:40|43.11|40.47|43.21|40.57|43.25|40.61|43.11|40.47|0
1646060150000|2022-02-28 14:55:50|43.07|40.43|43.44|40.8|43.44|40.8|43.07|40.43|0
1646060160000|2022-02-28 14:56:00|43.56|40.92|43.87|41.23|43.87|41.23|43.56|40.92|0
1646060170000|2022-02-28 14:56:10|43.37|40.73|43.3|40.66|43.54|40.9|43.3|40.66|0
1646060180000|2022-02-28 14:56:20|43.35|40.71|42.93|40.29|43.35|40.71|42.93|40.29|0
1646060190000|2022-02-28 14:56:30|43.3|40.66|43.18|40.54|43.3|40.66|43.11|40.47|0
1646060200000|2022-02-28 14:56:40|43.25|40.61|43.11|40.47|43.3|40.66|43.07|40.43|0
1646060210000|2022-02-28 14:56:50|43.21|40.57|43.11|40.47|43.21|40.57|43.07|40.43|0
1646060220000|2022-02-28 14:57:00|43.23|40.59|43.14|40.5|43.23|40.59|43.14|40.5|0
1646060230000|2022-02-28 14:57:10|43.32|40.68|43.44|40.8|43.44|40.8|43.32|40.68|0
1646060240000|2022-02-28 14:57:20|43.51|40.87|43.35|40.71|43.54|40.9|43.35|40.71|0
1646060250000|2022-02-28 14:57:30|43.3|40.66|43.63|40.99|43.63|40.99|43.3|40.66|0
1646060260000|2022-02-28 14:57:40|43.79|41.15|44.08|41.44|44.08|41.44|43.51|40.87|0
1646060270000|2022-02-28 14:57:50|43.72|41.08|43.72|41.08|43.89|41.25|43.72|41.08|0
1646060280000|2022-02-28 14:58:00|43.35|40.71|43.35|40.71|43.53|40.89|43.35|40.71|0
1646060290000|2022-02-28 14:58:10|43.16|40.52|43.46|40.82|43.46|40.82|43.16|40.52|0
1646060300000|2022-02-28 14:58:20|43.49|40.85|43.58|40.94|43.58|40.94|43.32|40.68|0
1646060310000|2022-02-28 14:58:30|43.7|41.06|43.72|41.08|43.72|41.08|43.65|41.01|0
1646060320000|2022-02-28 14:58:40|43.87|41.23|44.1|41.46|44.1|41.46|43.82|41.18|0
1646060330000|2022-02-28 14:58:50|44.15|41.51|44.2|41.56|44.2|41.56|44.15|41.51|0
1646060340000|2022-02-28 14:59:00|44.06|41.42|44.58|41.94|44.58|41.94|44.06|41.42|0
1646060350000|2022-02-28 14:59:10|44.53|41.89|44.63|41.99|44.63|41.99|44.53|41.89|0
1646060360000|2022-02-28 14:59:20|44.68|42.04|44.68|42.04|44.68|42.04|44.68|42.04|0
1646060370000|2022-02-28 14:59:30|44.06|41.42|44.01|41.37|44.06|41.42|43.96|41.32|0
1646060380000|2022-02-28 14:59:40|43.94|41.3|43.96|41.32|43.96|41.32|43.87|41.23|0
1646060390000|2022-02-28 14:59:50|43.91|41.27|44.25|41.61|44.25|41.61|43.91|41.27|0
1646060400000|2022-02-28 15:00:00|44.44|41.8|44.44|41.8|44.44|41.8|44.25|41.61|0
1646060410000|2022-02-28 15:00:10|44.63|41.99|44.82|42.18|44.82|42.18|44.63|41.99|0
1646060420000|2022-02-28 15:00:20|44.68|42.04|44.46|41.82|44.68|42.04|44.46|41.82|0
1646060430000|2022-02-28 15:00:30|44.49|41.85|44.08|41.44|44.49|41.85|44.08|41.44|0
1646060440000|2022-02-28 15:00:40|44.03|41.39|43.98|41.34|44.03|41.39|43.96|41.32|0
1646060450000|2022-02-28 15:00:50|43.84|41.2|44.1|41.46|44.1|41.46|43.84|41.2|0
1646060460000|2022-02-28 15:01:00|44.25|41.61|43.96|41.32|44.25|41.61|43.82|41.18|0
1646060470000|2022-02-28 15:01:10|43.86|41.22|43.72|41.08|43.96|41.32|43.6|40.96|0
1646060480000|2022-02-28 15:01:20|43.84|41.2|43.91|41.27|43.96|41.32|43.84|41.2|0
1646060490000|2022-02-28 15:01:30|43.77|41.13|43.86|41.22|43.96|41.32|43.77|41.13|0
1646060500000|2022-02-28 15:01:40|43.58|40.94|43.56|40.92|43.58|40.94|43.53|40.89|0
1646060510000|2022-02-28 15:01:50|43.68|41.04|43.63|40.99|43.77|41.13|43.63|40.99|0
1646060520000|2022-02-28 15:02:00|43.53|40.89|43.49|40.85|43.53|40.89|43.44|40.8|0
1646060530000|2022-02-28 15:02:10|43.39|40.75|43.53|40.89|43.58|40.94|43.39|40.75|0
1646060540000|2022-02-28 15:02:20|43.58|40.94|43.58|40.94|43.72|41.08|43.58|40.94|0
1646060550000|2022-02-28 15:02:30|43.49|40.85|43.51|40.87|43.67|41.03|43.49|40.85|0
1646060560000|2022-02-28 15:02:40|43.58|40.94|43.79|41.15|43.88|41.24|43.58|40.94|0
1646060570000|2022-02-28 15:02:50|43.74|41.1|43.03|40.39|43.74|41.1|43.01|40.37|0
1646060580000|2022-02-28 15:03:00|43.01|40.37|42.68|40.04|43.1|40.46|42.68|40.04|0
1646060590000|2022-02-28 15:03:10|42.45|39.81|42.45|39.81|42.59|39.95|42.45|39.81|0
1646060600000|2022-02-28 15:03:20|42.08|39.44|42.31|39.67|42.31|39.67|42.08|39.44|0
1646060610000|2022-02-28 15:03:30|42.42|39.78|42.31|39.67|42.42|39.78|42.31|39.67|0
1646060620000|2022-02-28 15:03:40|42.45|39.81|42.35|39.71|42.45|39.81|42.17|39.53|0
1646060630000|2022-02-28 15:03:50|42.21|39.57|42.08|39.44|42.21|39.57|42.08|39.44|0
1646060640000|2022-02-28 15:04:00|42.14|39.5|42.45|39.81|42.45|39.81|42.14|39.5|0
1646060650000|2022-02-28 15:04:10|42.4|39.76|42.54|39.9|42.59|39.95|42.4|39.76|0
1646060660000|2022-02-28 15:04:20|42.45|39.81|42.47|39.83|42.49|39.85|42.45|39.81|0
1646060670000|2022-02-28 15:04:30|42.56|39.92|42.45|39.81|42.56|39.92|42.45|39.81|0
1646060680000|2022-02-28 15:04:40|42.4|39.76|42.49|39.85|42.49|39.85|42.38|39.74|0
1646060690000|2022-02-28 15:04:50|42.31|39.67|42.21|39.57|42.35|39.71|42.21|39.57|0
1646060700000|2022-02-28 15:05:00|42.49|39.85|42.72|40.08|42.72|40.08|42.4|39.76|0
1646060710000|2022-02-28 15:05:10|42.68|40.04|42.86|40.22|42.96|40.32|42.68|40.04|0
1646060720000|2022-02-28 15:05:20|42.58|39.94|42.26|39.62|42.58|39.94|42.26|39.62|0
1646060730000|2022-02-28 15:05:30|42.21|39.57|41.98|39.34|42.21|39.57|41.85|39.21|0
1646060740000|2022-02-28 15:05:40|42.03|39.39|42.08|39.44|42.08|39.44|41.98|39.34|0
1646060750000|2022-02-28 15:05:50|42.1|39.46|42.01|39.37|42.19|39.55|42.01|39.37|0
1646060760000|2022-02-28 15:06:00|42.17|39.53|42.33|39.69|42.33|39.69|42.17|39.53|0
1646060770000|2022-02-28 15:06:10|42.45|39.81|42.49|39.85|42.49|39.85|42.45|39.81|0
1646060780000|2022-02-28 15:06:20|42.31|39.67|42.05|39.41|42.31|39.67|42.05|39.41|0
1646060790000|2022-02-28 15:06:30|42.12|39.48|42.26|39.62|42.28|39.64|42.12|39.48|0
1646060800000|2022-02-28 15:06:40|42.31|39.67|42.4|39.76|42.49|39.85|42.31|39.67|0
1646060810000|2022-02-28 15:06:50|42.54|39.9|42.4|39.76|42.54|39.9|42.4|39.76|0
1646060820000|2022-02-28 15:07:00|42.12|39.48|42.4|39.76|42.4|39.76|42.12|39.48|0
1646060830000|2022-02-28 15:07:10|42.28|39.64|42.17|39.53|42.35|39.71|42.17|39.53|0
1646060840000|2022-02-28 15:07:20|42.08|39.44|42.05|39.41|42.08|39.44|41.98|39.34|0
1646060850000|2022-02-28 15:07:30|42.12|39.48|42.12|39.48|42.21|39.57|42.12|39.48|0
1646060860000|2022-02-28 15:07:40|42.17|39.53|42.26|39.62|42.26|39.62|42.12|39.48|0
1646060870000|2022-02-28 15:07:50|42.17|39.53|42.24|39.6|42.26|39.62|42.17|39.53|0
1646060880000|2022-02-28 15:08:00|42.35|39.71|42.35|39.71|42.35|39.71|42.03|39.39|0
1646060890000|2022-02-28 15:08:10|42.33|39.69|42.17|39.53|42.33|39.69|42.17|39.53|0
1646060900000|2022-02-28 15:08:20|42.1|39.46|42.17|39.53|42.17|39.53|41.94|39.3|0
1646060910000|2022-02-28 15:08:30|42.03|39.39|41.8|39.16|42.03|39.39|41.8|39.16|0
1646060920000|2022-02-28 15:08:40|41.75|39.11|41.66|39.02|41.75|39.11|41.66|39.02|0
1646060930000|2022-02-28 15:08:50|41.62|38.98|41.32|38.68|41.68|39.04|41.32|38.68|0
1646060940000|2022-02-28 15:09:00|41.43|38.79|41.16|38.52|41.43|38.79|41.16|38.52|0
1646060950000|2022-02-28 15:09:10|41.25|38.61|41.34|38.7|41.34|38.7|41.21|38.57|0
1646060960000|2022-02-28 15:09:20|41.43|38.79|41.3|38.66|41.57|38.93|41.3|38.66|0
1646060970000|2022-02-28 15:09:30|41.25|38.61|41.16|38.52|41.25|38.61|41.03|38.39|0
1646060980000|2022-02-28 15:09:40|41.32|38.68|41.39|38.75|41.48|38.84|41.32|38.68|0
1646060990000|2022-02-28 15:09:50|41.48|38.84|41.71|39.07|41.71|39.07|41.48|38.84|0
1646061000000|2022-02-28 15:10:00|41.62|38.98|41.71|39.07|41.71|39.07|41.57|38.93|0
1646061010000|2022-02-28 15:10:10|41.75|39.11|41.84|39.2|41.84|39.2|41.75|39.11|0
1646061020000|2022-02-28 15:10:20|41.87|39.23|41.8|39.16|41.87|39.23|41.8|39.16|0
1646061030000|2022-02-28 15:10:30|41.94|39.3|41.89|39.25|41.94|39.3|41.8|39.16|0
1646061040000|2022-02-28 15:10:40|41.96|39.32|41.89|39.25|42.03|39.39|41.89|39.25|0
1646061050000|2022-02-28 15:10:50|41.84|39.2|41.71|39.07|41.87|39.23|41.62|38.98|0
1646061060000|2022-02-28 15:11:00|41.89|39.25|41.98|39.34|42.1|39.46|41.89|39.25|0
1646061070000|2022-02-28 15:11:10|42.17|39.53|42.03|39.39|42.17|39.53|42.03|39.39|0
1646061080000|2022-02-28 15:11:20|41.89|39.25|41.8|39.16|41.89|39.25|41.62|38.98|0
1646061090000|2022-02-28 15:11:30|41.71|39.07|41.21|38.57|41.71|39.07|41.21|38.57|0
1646061100000|2022-02-28 15:11:40|41.12|38.48|41.16|38.52|41.16|38.52|41.12|38.48|0
1646061110000|2022-02-28 15:11:50|41.03|38.39|40.85|38.21|41.03|38.39|40.8|38.16|0
1646061120000|2022-02-28 15:12:00|40.8|38.16|41.12|38.48|41.12|38.48|40.8|38.16|0
1646061130000|2022-02-28 15:12:10|40.89|38.25|40.53|37.89|40.89|38.25|40.44|37.8|0
1646061140000|2022-02-28 15:12:20|40.55|37.91|40.58|37.94|40.62|37.98|40.55|37.91|0
1646061150000|2022-02-28 15:12:30|40.6|37.96|40.58|37.94|40.6|37.96|40.58|37.94|0
1646061160000|2022-02-28 15:12:40|40.8|38.16|41.02|38.38|41.02|38.38|40.69|38.05|0
1646061170000|2022-02-28 15:12:50|40.84|38.2|40.75|38.11|40.84|38.2|40.75|38.11|0
1646061180000|2022-02-28 15:13:00|40.89|38.25|41.14|38.5|41.14|38.5|40.89|38.25|0
1646061190000|2022-02-28 15:13:10|41.21|38.57|41.25|38.61|41.25|38.61|41.21|38.57|0
1646061200000|2022-02-28 15:13:20|41.14|38.5|41.07|38.43|41.14|38.5|40.98|38.34|0
1646061210000|2022-02-28 15:13:30|40.98|38.34|41.07|38.43|41.07|38.43|40.98|38.34|0
1646061220000|2022-02-28 15:13:40|41.11|38.47|41.02|38.38|41.16|38.52|41.02|38.38|0
1646061230000|2022-02-28 15:13:50|41.05|38.41|41|38.36|41.05|38.41|40.98|38.34|0
1646061240000|2022-02-28 15:14:00|40.93|38.29|40.84|38.2|40.93|38.29|40.84|38.2|0
1646061250000|2022-02-28 15:14:10|40.75|38.11|40.55|37.91|40.75|38.11|40.55|37.91|0
1646061260000|2022-02-28 15:14:20|40.53|37.89|40.53|37.89|40.58|37.94|40.49|37.85|0
1646061270000|2022-02-28 15:14:30|40.44|37.8|40.44|37.8|40.44|37.8|40.35|37.71|0
1646061280000|2022-02-28 15:14:40|40.4|37.76|40.49|37.85|40.49|37.85|40.4|37.76|0
1646061290000|2022-02-28 15:14:50|40.53|37.89|40.75|38.11|40.75|38.11|40.53|37.89|0
1646061300000|2022-02-28 15:15:00|40.64|38|40.93|38.29|40.93|38.29|40.64|38|0
1646061310000|2022-02-28 15:15:10|40.75|38.11|40.89|38.25|40.93|38.29|40.75|38.11|0
1646061320000|2022-02-28 15:15:20|40.98|38.34|40.93|38.29|40.98|38.34|40.89|38.25|0
1646061330000|2022-02-28 15:15:30|41|38.36|40.96|38.32|41|38.36|40.89|38.25|0
1646061340000|2022-02-28 15:15:40|40.84|38.2|40.71|38.07|40.84|38.2|40.71|38.07|0
1646061350000|2022-02-28 15:15:50|40.69|38.05|40.44|37.8|40.69|38.05|40.44|37.8|0
1646061360000|2022-02-28 15:16:00|40.31|37.67|40.31|37.67|40.44|37.8|40.31|37.67|0
1646061370000|2022-02-28 15:16:10|40.26|37.62|40.22|37.58|40.31|37.67|40.22|37.58|0
1646061380000|2022-02-28 15:16:20|40.4|37.76|40.28|37.64|40.4|37.76|40.28|37.64|0
1646061390000|2022-02-28 15:16:30|40.22|37.58|40.35|37.71|40.4|37.76|40.22|37.58|0
1646061400000|2022-02-28 15:16:40|40.44|37.8|40.35|37.71|40.44|37.8|40.31|37.67|0
1646061410000|2022-02-28 15:16:50|40.44|37.8|40.75|38.11|40.75|38.11|40.44|37.8|0
1646061420000|2022-02-28 15:17:00|40.89|38.25|40.75|38.11|40.89|38.25|40.57|37.93|0
1646061430000|2022-02-28 15:17:10|40.84|38.2|40.77|38.13|40.84|38.2|40.77|38.13|0
1646061440000|2022-02-28 15:17:20|40.82|38.18|40.66|38.02|40.84|38.2|40.66|38.02|0
1646061450000|2022-02-28 15:17:30|40.57|37.93|40.44|37.8|40.57|37.93|40.44|37.8|0
1646061460000|2022-02-28 15:17:40|40.48|37.84|40.71|38.07|40.75|38.11|40.48|37.84|0
1646061470000|2022-02-28 15:17:50|40.89|38.25|40.8|38.16|40.93|38.29|40.8|38.16|0
1646061480000|2022-02-28 15:18:00|40.66|38.02|40.48|37.84|40.66|38.02|40.48|37.84|0
1646061490000|2022-02-28 15:18:10|40.44|37.8|40.71|38.07|40.75|38.11|40.44|37.8|0
1646061500000|2022-02-28 15:18:20|40.8|38.16|40.48|37.84|40.8|38.16|40.48|37.84|0
1646061510000|2022-02-28 15:18:30|40.44|37.8|40.53|37.89|40.53|37.89|40.44|37.8|0
1646061520000|2022-02-28 15:18:40|40.48|37.84|40.48|37.84|40.57|37.93|40.48|37.84|0
1646061530000|2022-02-28 15:18:50|40.44|37.8|40.44|37.8|40.44|37.8|40.39|37.75|0
1646061540000|2022-02-28 15:19:00|40.39|37.75|39.82|37.18|40.51|37.87|39.82|37.18|0
1646061550000|2022-02-28 15:19:10|39.77|37.13|39.73|37.09|39.95|37.31|39.73|37.09|0
1646061560000|2022-02-28 15:19:20|39.64|37|39.69|37.05|39.77|37.13|39.64|37|0
1646061570000|2022-02-28 15:19:30|39.64|37|39.73|37.09|39.73|37.09|39.64|37|0
1646061580000|2022-02-28 15:19:40|39.86|37.22|39.64|37|39.86|37.22|39.64|37|0
1646061590000|2022-02-28 15:19:50|39.82|37.18|40.04|37.4|40.04|37.4|39.82|37.18|0
1646061600000|2022-02-28 15:20:00|40.13|37.49|40.22|37.58|40.31|37.67|40.13|37.49|0
1646061610000|2022-02-28 15:20:10|40.08|37.44|40.22|37.58|40.22|37.58|40.08|37.44|0
1646061620000|2022-02-28 15:20:20|40.04|37.4|40.26|37.62|40.26|37.62|40.04|37.4|0
1646061630000|2022-02-28 15:20:30|40.31|37.67|40.39|37.75|40.5|37.86|40.31|37.67|0
1646061640000|2022-02-28 15:20:40|40.31|37.67|40.17|37.53|40.31|37.67|40.13|37.49|0
1646061650000|2022-02-28 15:20:50|40.22|37.58|40.26|37.62|40.3|37.66|40.22|37.58|0
1646061660000|2022-02-28 15:21:00|40.35|37.71|40.26|37.62|40.35|37.71|40.13|37.49|0
1646061670000|2022-02-28 15:21:10|40.44|37.8|40.71|38.07|40.71|38.07|40.39|37.75|0
1646061680000|2022-02-28 15:21:20|40.75|38.11|40.84|38.2|40.84|38.2|40.75|38.11|0
1646061690000|2022-02-28 15:21:30|40.82|38.18|40.29|37.65|40.82|38.18|40.12|37.48|0
1646061700000|2022-02-28 15:21:40|41.55|38.91|41.44|38.8|41.55|38.91|41.44|38.8|0
1646061710000|2022-02-28 15:21:50|41.85|39.21|42.37|39.73|42.37|39.73|41.71|39.07|0
1646061720000|2022-02-28 15:22:00|41.6|38.96|42.11|39.47|42.11|39.47|41.56|38.92|0
1646061730000|2022-02-28 15:22:10|42.07|39.43|42.25|39.61|42.48|39.84|42.07|39.43|0
1646061740000|2022-02-28 15:22:20|42.21|39.57|42.11|39.47|42.25|39.61|42.11|39.47|0
1646061750000|2022-02-28 15:22:30|42.07|39.43|42.39|39.75|42.39|39.75|42.07|39.43|0
1646061760000|2022-02-28 15:22:40|42.48|39.84|42.71|40.07|42.71|40.07|42.37|39.73|0
1646061770000|2022-02-28 15:22:50|42.57|39.93|42.39|39.75|42.57|39.93|42.39|39.75|0
1646061780000|2022-02-28 15:23:00|42.57|39.93|42.27|39.63|42.57|39.93|42.27|39.63|0
1646061790000|2022-02-28 15:23:10|42.16|39.52|41.98|39.34|42.16|39.52|41.98|39.34|0
1646061800000|2022-02-28 15:23:20|42.09|39.45|41.84|39.2|42.09|39.45|41.79|39.15|0
1646061810000|2022-02-28 15:23:30|41.93|39.29|42.11|39.47|42.11|39.47|41.93|39.29|0
1646061820000|2022-02-28 15:23:40|42.3|39.66|42.3|39.66|42.3|39.66|42.21|39.57|0
1646061830000|2022-02-28 15:23:50|42.16|39.52|42.07|39.43|42.16|39.52|42.07|39.43|0
1646061840000|2022-02-28 15:24:00|42.16|39.52|42.34|39.7|42.39|39.75|42.16|39.52|0
1646061850000|2022-02-28 15:24:10|42.02|39.38|41.98|39.34|42.07|39.43|41.93|39.29|0
1646061860000|2022-02-28 15:24:20|42.04|39.4|42.16|39.52|42.2|39.56|42.04|39.4|0
1646061870000|2022-02-28 15:24:30|42.3|39.66|42.43|39.79|42.43|39.79|42.25|39.61|0
1646061880000|2022-02-28 15:24:40|42.39|39.75|42.43|39.79|42.43|39.79|42.39|39.75|0
1646061890000|2022-02-28 15:24:50|42.5|39.86|42.27|39.63|42.5|39.86|42.27|39.63|0
1646061900000|2022-02-28 15:25:00|42.2|39.56|42.48|39.84|42.48|39.84|42.2|39.56|0
1646061910000|2022-02-28 15:25:10|42.39|39.75|42.3|39.66|42.39|39.75|42.3|39.66|0
1646061920000|2022-02-28 15:25:20|42.34|39.7|42.16|39.52|42.34|39.7|42.16|39.52|0
1646061930000|2022-02-28 15:25:30|42.2|39.56|42.3|39.66|42.3|39.66|42.02|39.38|0
1646061940000|2022-02-28 15:25:40|42.25|39.61|42.27|39.63|42.27|39.63|42.25|39.61|0
1646061950000|2022-02-28 15:25:50|42.2|39.56|42.16|39.52|42.25|39.61|42.16|39.52|0
1646061960000|2022-02-28 15:26:00|42|39.36|41.47|38.83|42|39.36|41.47|38.83|0
1646061970000|2022-02-28 15:26:10|41.61|38.97|41.52|38.88|41.61|38.97|41.52|38.88|0
1646061980000|2022-02-28 15:26:20|41.47|38.83|41.47|38.83|41.56|38.92|41.47|38.83|0
1646061990000|2022-02-28 15:26:30|41.56|38.92|41.61|38.97|41.61|38.97|41.47|38.83|0
1646062000000|2022-02-28 15:26:40|41.66|39.02|41.52|38.88|41.66|39.02|41.52|38.88|0
1646062010000|2022-02-28 15:26:50|41.56|38.92|41.79|39.15|41.79|39.15|41.56|38.92|0
1646062020000|2022-02-28 15:27:00|41.84|39.2|41.7|39.06|41.84|39.2|41.7|39.06|0
1646062030000|2022-02-28 15:27:10|41.56|38.92|41.84|39.2|41.84|39.2|41.56|38.92|0
1646062040000|2022-02-28 15:27:20|42.07|39.43|42.07|39.43|42.07|39.43|42.07|39.43|0
1646062050000|2022-02-28 15:27:30|42.02|39.38|42.02|39.38|42.07|39.43|42.02|39.38|0
1646062060000|2022-02-28 15:27:40|42.11|39.47|42.39|39.75|42.39|39.75|42.02|39.38|0
1646062070000|2022-02-28 15:27:50|42.43|39.79|42.66|40.02|42.66|40.02|42.43|39.79|0
1646062080000|2022-02-28 15:28:00|42.71|40.07|43.08|40.44|43.08|40.44|42.71|40.07|0
1646062090000|2022-02-28 15:28:10|42.94|40.3|42.94|40.3|42.94|40.3|42.76|40.12|0
1646062100000|2022-02-28 15:28:20|42.9|40.26|42.94|40.3|42.97|40.33|42.9|40.26|0
1646062110000|2022-02-28 15:28:30|42.99|40.35|42.71|40.07|42.99|40.35|42.71|40.07|0
1646062120000|2022-02-28 15:28:40|42.76|40.12|42.8|40.16|42.8|40.16|42.76|40.12|0
1646062130000|2022-02-28 15:28:50|42.76|40.12|42.94|40.3|43.13|40.49|42.76|40.12|0
1646062140000|2022-02-28 15:29:00|42.99|40.35|43.13|40.49|43.18|40.54|42.99|40.35|0
1646062150000|2022-02-28 15:29:10|43.22|40.58|43.22|40.58|43.22|40.58|43.08|40.44|0
1646062160000|2022-02-28 15:29:20|43.27|40.63|43.27|40.63|43.36|40.72|43.27|40.63|0
1646062170000|2022-02-28 15:29:30|43.18|40.54|43.21|40.57|43.21|40.57|42.94|40.3|0
1646062180000|2022-02-28 15:29:40|43.16|40.52|42.04|39.4|43.21|40.57|42.04|39.4|0
1646062190000|2022-02-28 15:29:50|41.85|39.21|41.49|38.85|41.85|39.21|41.49|38.85|0
1646062200000|2022-02-28 15:30:00|41.4|38.76|41.67|39.03|41.67|39.03|41.4|38.76|0
1646062210000|2022-02-28 15:30:10|41.62|38.98|41.72|39.08|41.78|39.14|41.62|38.98|0
1646062220000|2022-02-28 15:30:20|41.58|38.94|41.99|39.35|41.99|39.35|41.58|38.94|0
1646062230000|2022-02-28 15:30:30|41.95|39.31|42.18|39.54|42.18|39.54|41.95|39.31|0
1646062240000|2022-02-28 15:30:40|42.24|39.6|42.27|39.63|42.34|39.7|42.24|39.6|0
1646062250000|2022-02-28 15:30:50|42.36|39.72|42.36|39.72|42.36|39.72|42.29|39.65|0
1646062260000|2022-02-28 15:31:00|42.27|39.63|42.59|39.95|42.59|39.95|42.27|39.63|0
1646062270000|2022-02-28 15:31:10|42.5|39.86|42.52|39.88|42.61|39.97|42.5|39.86|0
1646062280000|2022-02-28 15:31:20|42.59|39.95|42.45|39.81|42.59|39.95|42.45|39.81|0
1646062290000|2022-02-28 15:31:30|42.22|39.58|42.5|39.86|42.5|39.86|42.22|39.58|0
1646062300000|2022-02-28 15:31:40|42.55|39.91|42.78|40.14|42.78|40.14|42.55|39.91|0
1646062310000|2022-02-28 15:31:50|42.73|40.09|42.73|40.09|42.73|40.09|42.69|40.05|0
1646062320000|2022-02-28 15:32:00|42.78|40.14|42.97|40.33|42.97|40.33|42.78|40.14|0
1646062330000|2022-02-28 15:32:10|43.06|40.42|42.97|40.33|43.06|40.42|42.92|40.28|0
1646062340000|2022-02-28 15:32:20|42.92|40.28|42.94|40.3|42.96|40.32|42.92|40.28|0
1646062350000|2022-02-28 15:32:30|42.82|40.18|42.78|40.14|42.82|40.18|42.78|40.14|0
1646062360000|2022-02-28 15:32:40|42.75|40.11|42.96|40.32|42.96|40.32|42.75|40.11|0
1646062370000|2022-02-28 15:32:50|42.92|40.28|43.15|40.51|43.2|40.56|42.92|40.28|0
1646062380000|2022-02-28 15:33:00|43.2|40.56|43.43|40.79|43.48|40.84|43.2|40.56|0
1646062390000|2022-02-28 15:33:10|43.53|40.89|43.58|40.94|43.62|40.98|43.53|40.89|0
1646062400000|2022-02-28 15:33:20|43.55|40.91|43.34|40.7|43.55|40.91|43.34|40.7|0
1646062410000|2022-02-28 15:33:30|43.43|40.79|43.43|40.79|43.43|40.79|43.29|40.65|0
1646062420000|2022-02-28 15:33:40|43.48|40.84|43.62|40.98|43.67|41.03|43.48|40.84|0
1646062430000|2022-02-28 15:33:50|43.86|41.22|43.86|41.22|43.86|41.22|43.86|41.22|0
1646062440000|2022-02-28 15:34:00|43.81|41.17|43.91|41.27|43.91|41.27|43.77|41.13|0
1646062450000|2022-02-28 15:34:10|43.86|41.22|43.65|41.01|43.86|41.22|43.62|40.98|0
1646062460000|2022-02-28 15:34:20|43.67|41.03|43.62|40.98|43.67|41.03|43.58|40.94|0
1646062470000|2022-02-28 15:34:30|43.67|41.03|42.73|40.09|43.67|41.03|42.73|40.09|0
1646062480000|2022-02-28 15:34:40|42.78|40.14|42.82|40.18|42.82|40.18|42.78|40.14|0
1646062490000|2022-02-28 15:34:50|42.87|40.23|42.59|39.95|42.87|40.23|42.5|39.86|0
1646062500000|2022-02-28 15:35:00|42.57|39.93|42.54|39.9|42.71|40.07|42.54|39.9|0
1646062510000|2022-02-28 15:35:10|42.59|39.95|43.15|40.51|43.15|40.51|42.59|39.95|0
1646062520000|2022-02-28 15:35:20|43.1|40.46|43.06|40.42|43.15|40.51|43.06|40.42|0
1646062530000|2022-02-28 15:35:30|43.2|40.56|43.1|40.46|43.2|40.56|43.1|40.46|0
1646062540000|2022-02-28 15:35:40|43.13|40.49|43.34|40.7|43.34|40.7|43.13|40.49|0
1646062550000|2022-02-28 15:35:50|43.29|40.65|43.72|41.08|43.72|41.08|43.29|40.65|0
1646062560000|2022-02-28 15:36:00|43.58|40.94|43.43|40.79|43.58|40.94|43.29|40.65|0
1646062570000|2022-02-28 15:36:10|43.58|40.94|43.53|40.89|43.58|40.94|43.48|40.84|0
1646062580000|2022-02-28 15:36:20|43.39|40.75|43.41|40.77|43.41|40.77|43.25|40.61|0
1646062590000|2022-02-28 15:36:30|43.53|40.89|43.72|41.08|43.72|41.08|43.53|40.89|0
1646062600000|2022-02-28 15:36:40|43.62|40.98|43.84|41.2|43.84|41.2|43.62|40.98|0
1646062610000|2022-02-28 15:36:50|43.81|41.17|44.1|41.46|44.1|41.46|43.81|41.17|0
1646062620000|2022-02-28 15:37:00|44.19|41.55|44.34|41.7|44.34|41.7|44.15|41.51|0
1646062630000|2022-02-28 15:37:10|44.39|41.75|43.72|41.08|44.39|41.75|43.72|41.08|0
1646062640000|2022-02-28 15:37:20|43.67|41.03|43.57|40.93|43.81|41.17|43.57|40.93|0
1646062650000|2022-02-28 15:37:30|43.72|41.08|43.74|41.1|43.76|41.12|43.72|41.08|0
1646062660000|2022-02-28 15:37:40|43.81|41.17|43.72|41.08|43.81|41.17|43.72|41.08|0
1646062670000|2022-02-28 15:37:50|43.62|40.98|43.72|41.08|43.72|41.08|43.62|40.98|0
1646062680000|2022-02-28 15:38:00|43.86|41.22|43.91|41.27|43.93|41.29|43.81|41.17|0
1646062690000|2022-02-28 15:38:10|43.81|41.17|44.36|41.72|44.36|41.72|43.81|41.17|0
1646062700000|2022-02-28 15:38:20|44.6|41.96|45.21|42.57|45.21|42.57|44.6|41.96|0
1646062710000|2022-02-28 15:38:30|45.35|42.71|45.21|42.57|45.35|42.71|45.16|42.52|0
1646062720000|2022-02-28 15:38:40|44.92|42.28|45.11|42.47|45.11|42.47|44.92|42.28|0
1646062730000|2022-02-28 15:38:50|45.16|42.52|44.96|42.32|45.16|42.52|44.72|42.08|0
1646062740000|2022-02-28 15:39:00|44.82|42.18|45.23|42.59|45.23|42.59|44.82|42.18|0
1646062750000|2022-02-28 15:39:10|45.11|42.47|45.16|42.52|45.16|42.52|45.06|42.42|0
1646062760000|2022-02-28 15:39:20|45.06|42.42|44.87|42.23|45.06|42.42|44.87|42.23|0
1646062770000|2022-02-28 15:39:30|44.96|42.32|45.01|42.37|45.01|42.37|44.91|42.27|0
1646062780000|2022-02-28 15:39:40|45.11|42.47|45.01|42.37|45.11|42.47|45.01|42.37|0
1646062790000|2022-02-28 15:39:50|45.06|42.42|45.11|42.47|45.11|42.47|45.06|42.42|0
1646062800000|2022-02-28 15:40:00|45.3|42.66|45.38|42.74|45.45|42.81|45.3|42.66|0
1646062810000|2022-02-28 15:40:10|45.4|42.76|45.01|42.37|45.4|42.76|45.01|42.37|0
1646062820000|2022-02-28 15:40:20|45.21|42.57|45.3|42.66|45.35|42.71|45.21|42.57|0
1646062830000|2022-02-28 15:40:30|45.35|42.71|45.4|42.76|45.4|42.76|45.28|42.64|0
1646062840000|2022-02-28 15:40:40|45.55|42.91|45.5|42.86|45.55|42.91|45.5|42.86|0
1646062850000|2022-02-28 15:40:50|45.55|42.91|45.84|43.2|45.84|43.2|45.55|42.91|0
1646062860000|2022-02-28 15:41:00|45.79|43.15|45.79|43.15|45.87|43.23|45.74|43.1|0
1646062870000|2022-02-28 15:41:10|45.99|43.35|47.39|44.75|47.39|44.75|45.99|43.35|0
1646062880000|2022-02-28 15:41:20|47.09|44.45|44.57|41.93|47.09|44.45|44.57|41.93|0
1646062890000|2022-02-28 15:41:30|44.79|42.15|44.47|41.83|44.79|42.15|44.47|41.83|0
1646062900000|2022-02-28 15:41:40|44.52|41.88|44.47|41.83|44.52|41.88|44.47|41.83|0
1646062910000|2022-02-28 15:41:50|44.52|41.88|44.81|42.17|44.81|42.17|44.52|41.88|0
1646062920000|2022-02-28 15:42:00|44.76|42.12|44.91|42.27|44.91|42.27|44.76|42.12|0
1646062930000|2022-02-28 15:42:10|44.88|42.24|44.76|42.12|45.01|42.37|44.76|42.12|0
1646062940000|2022-02-28 15:42:20|44.91|42.27|44.86|42.22|45.05|42.41|44.86|42.22|0
1646062950000|2022-02-28 15:42:30|44.81|42.17|45.2|42.56|45.2|42.56|44.81|42.17|0
1646062960000|2022-02-28 15:42:40|45.1|42.46|45.01|42.37|45.1|42.46|44.91|42.27|0
1646062970000|2022-02-28 15:42:50|45.05|42.41|45.3|42.66|45.3|42.66|45.05|42.41|0
1646062980000|2022-02-28 15:43:00|45.25|42.61|45.35|42.71|45.35|42.71|45.25|42.61|0
1646062990000|2022-02-28 15:43:10|45.45|42.81|45.69|43.05|45.69|43.05|45.4|42.76|0
1646063000000|2022-02-28 15:43:20|45.67|43.03|45.69|43.05|45.74|43.1|45.67|43.03|0
1646063010000|2022-02-28 15:43:30|45.74|43.1|45.69|43.05|45.74|43.1|45.64|43|0
1646063020000|2022-02-28 15:43:40|45.45|42.81|45.59|42.95|45.69|43.05|45.45|42.81|0
1646063030000|2022-02-28 15:43:50|45.45|42.81|45.54|42.9|45.54|42.9|45.4|42.76|0
1646063040000|2022-02-28 15:44:00|45.5|42.86|45.2|42.56|45.5|42.86|45.2|42.56|0
1646063050000|2022-02-28 15:44:10|45.05|42.41|45|42.36|45.05|42.41|45|42.36|0
1646063060000|2022-02-28 15:44:20|45.08|42.44|45.35|42.71|45.35|42.71|45.05|42.41|0
1646063070000|2022-02-28 15:44:30|45.45|42.81|45.42|42.78|45.45|42.81|45.35|42.71|0
1646063080000|2022-02-28 15:44:40|45.4|42.76|45.54|42.9|45.54|42.9|45.4|42.76|0
1646063090000|2022-02-28 15:44:50|45.57|42.93|45.59|42.95|45.64|43|45.57|42.93|0
1646063100000|2022-02-28 15:45:00|45.52|42.88|45.79|43.15|45.79|43.15|45.52|42.88|0
1646063110000|2022-02-28 15:45:10|45.84|43.2|46.01|43.37|46.01|43.37|45.79|43.15|0
1646063120000|2022-02-28 15:45:20|45.86|43.22|45.54|42.9|45.86|43.22|45.54|42.9|0
1646063130000|2022-02-28 15:45:30|45.49|42.85|45.45|42.81|45.64|43|45.45|42.81|0
1646063140000|2022-02-28 15:45:40|45.52|42.88|45.49|42.85|45.54|42.9|45.49|42.85|0
1646063150000|2022-02-28 15:45:50|45.54|42.9|45.59|42.95|45.64|43|45.54|42.9|0
1646063160000|2022-02-28 15:46:00|45.52|42.88|45.59|42.95|45.59|42.95|45.45|42.81|0
1646063170000|2022-02-28 15:46:10|45.49|42.85|45.59|42.95|45.59|42.95|45.35|42.71|0
1646063180000|2022-02-28 15:46:20|45.69|43.05|45.54|42.9|45.69|43.05|45.54|42.9|0
1646063190000|2022-02-28 15:46:30|45.44|42.8|45.44|42.8|45.49|42.85|45.44|42.8|0
1646063200000|2022-02-28 15:46:40|45.35|42.71|45.44|42.8|45.44|42.8|45.35|42.71|0
1646063210000|2022-02-28 15:46:50|45.37|42.73|45.35|42.71|45.44|42.8|45.35|42.71|0
1646063220000|2022-02-28 15:47:00|45.37|42.73|45.32|42.68|45.44|42.8|45.32|42.68|0
1646063230000|2022-02-28 15:47:10|45.35|42.71|45.4|42.76|45.49|42.85|45.35|42.71|0
1646063240000|2022-02-28 15:47:20|45.35|42.71|45.37|42.73|45.44|42.8|45.35|42.71|0
1646063250000|2022-02-28 15:47:30|45.35|42.71|45.3|42.66|45.44|42.8|45.27|42.63|0
1646063260000|2022-02-28 15:47:40|45.54|42.9|45.64|43|45.64|43|45.54|42.9|0
1646063270000|2022-02-28 15:47:50|45.69|43.05|44.95|42.31|45.69|43.05|44.95|42.31|0
1646063280000|2022-02-28 15:48:00|45.12|42.48|44.76|42.12|45.12|42.48|44.76|42.12|0
1646063290000|2022-02-28 15:48:10|44.86|42.22|44.71|42.07|44.86|42.22|44.66|42.02|0
1646063300000|2022-02-28 15:48:20|44.59|41.95|44.59|41.95|44.61|41.97|44.59|41.95|0
1646063310000|2022-02-28 15:48:30|44.64|42|44.88|42.24|44.88|42.24|44.64|42|0
1646063320000|2022-02-28 15:48:40|44.91|42.27|45|42.36|45.1|42.46|44.91|42.27|0
1646063330000|2022-02-28 15:48:50|44.76|42.12|44.71|42.07|44.76|42.12|44.57|41.93|0
1646063340000|2022-02-28 15:49:00|44.91|42.27|45.1|42.46|45.1|42.46|44.91|42.27|0
1646063350000|2022-02-28 15:49:10|45.05|42.41|45.05|42.41|45.05|42.41|44.95|42.31|0
1646063360000|2022-02-28 15:49:20|45.1|42.46|45.03|42.39|45.1|42.46|44.91|42.27|0
1646063370000|2022-02-28 15:49:30|45|42.36|45|42.36|45|42.36|44.91|42.27|0
1646063380000|2022-02-28 15:49:40|44.91|42.27|44.69|42.05|44.91|42.27|44.69|42.05|0
1646063390000|2022-02-28 15:49:50|44.66|42.02|44.61|41.97|44.66|42.02|44.59|41.95|0
1646063400000|2022-02-28 15:50:00|44.71|42.07|44.66|42.02|44.71|42.07|44.61|41.97|0
1646063410000|2022-02-28 15:50:10|44.56|41.92|44.52|41.88|44.56|41.92|44.47|41.83|0
1646063420000|2022-02-28 15:50:20|44.49|41.85|44.71|42.07|44.71|42.07|44.49|41.85|0
1646063430000|2022-02-28 15:50:30|44.66|42.02|44.68|42.04|44.68|42.04|44.66|42.02|0
1646063440000|2022-02-28 15:50:40|44.66|42.02|44.54|41.9|44.66|42.02|44.47|41.83|0
1646063450000|2022-02-28 15:50:50|44.37|41.73|44.32|41.68|44.37|41.73|44.27|41.63|0
1646063460000|2022-02-28 15:51:00|44.23|41.59|44.61|41.97|44.61|41.97|44.23|41.59|0
1646063470000|2022-02-28 15:51:10|44.73|42.09|44.37|41.73|44.73|42.09|44.37|41.73|0
1646063480000|2022-02-28 15:51:20|44.42|41.78|44.56|41.92|44.56|41.92|44.42|41.78|0
1646063490000|2022-02-28 15:51:30|44.71|42.07|45|42.36|45|42.36|44.71|42.07|0
1646063500000|2022-02-28 15:51:40|44.98|42.34|44.95|42.31|45.05|42.41|44.9|42.26|0
1646063510000|2022-02-28 15:51:50|44.9|42.26|45|42.36|45.07|42.43|44.9|42.26|0
1646063520000|2022-02-28 15:52:00|45.1|42.46|45.1|42.46|45.22|42.58|45.1|42.46|0
1646063530000|2022-02-28 15:52:10|45.05|42.41|45.34|42.7|45.42|42.78|45.05|42.41|0
1646063540000|2022-02-28 15:52:20|45.17|42.53|45.1|42.46|45.17|42.53|45.1|42.46|0
1646063550000|2022-02-28 15:52:30|45.27|42.63|45.52|42.88|45.52|42.88|45.27|42.63|0
1646063560000|2022-02-28 15:52:40|45.69|43.05|45.79|43.15|45.79|43.15|45.69|43.05|0
1646063570000|2022-02-28 15:52:50|45.74|43.1|45.69|43.05|45.74|43.1|45.64|43|0
1646063580000|2022-02-28 15:53:00|45.74|43.1|45.54|42.9|45.74|43.1|45.54|42.9|0
1646063590000|2022-02-28 15:53:10|45.39|42.75|45.34|42.7|45.47|42.83|45.34|42.7|0
1646063600000|2022-02-28 15:53:20|45.29|42.65|45.29|42.65|45.39|42.75|45.15|42.51|0
1646063610000|2022-02-28 15:53:30|45.32|42.68|44.98|42.34|45.34|42.7|44.98|42.34|0
1646063620000|2022-02-28 15:53:40|45|42.36|44.95|42.31|45|42.36|44.95|42.31|0
1646063630000|2022-02-28 15:53:50|44.9|42.26|44.85|42.21|44.9|42.26|44.85|42.21|0
1646063640000|2022-02-28 15:54:00|44.9|42.26|44.71|42.07|44.9|42.26|44.71|42.07|0
1646063650000|2022-02-28 15:54:10|44.9|42.26|44.95|42.31|45|42.36|44.83|42.19|0
1646063660000|2022-02-28 15:54:20|44.9|42.26|45.12|42.48|45.12|42.48|44.9|42.26|0
1646063670000|2022-02-28 15:54:30|45.05|42.41|45.1|42.46|45.15|42.51|45.05|42.41|0
1646063680000|2022-02-28 15:54:40|45.05|42.41|44.95|42.31|45.05|42.41|44.9|42.26|0
1646063690000|2022-02-28 15:54:50|45.05|42.41|44.9|42.26|45.05|42.41|44.81|42.17|0
1646063700000|2022-02-28 15:55:00|44.95|42.31|45.29|42.65|45.29|42.65|44.95|42.31|0
1646063710000|2022-02-28 15:55:10|45.15|42.51|45.44|42.8|45.49|42.85|45.15|42.51|0
1646063720000|2022-02-28 15:55:20|45.56|42.92|45.49|42.85|45.56|42.92|45.49|42.85|0
1646063730000|2022-02-28 15:55:30|45.39|42.75|45.54|42.9|45.54|42.9|45.39|42.75|0
1646063740000|2022-02-28 15:55:40|45.51|42.87|45.89|43.25|45.89|43.25|45.51|42.87|0
1646063750000|2022-02-28 15:55:50|45.84|43.2|45.84|43.2|45.89|43.25|45.79|43.15|0
1646063760000|2022-02-28 15:56:00|45.59|42.95|45.44|42.8|45.59|42.95|45.34|42.7|0
1646063770000|2022-02-28 15:56:10|45.37|42.73|45.54|42.9|45.54|42.9|45.37|42.73|0
1646063780000|2022-02-28 15:56:20|45.74|43.1|45.79|43.15|45.84|43.2|45.74|43.1|0
1646063790000|2022-02-28 15:56:30|45.74|43.1|45.89|43.25|45.89|43.25|45.74|43.1|0
1646063800000|2022-02-28 15:56:40|45.94|43.3|46.11|43.47|46.11|43.47|45.94|43.3|0
1646063810000|2022-02-28 15:56:50|46.43|43.79|46.63|43.99|46.63|43.99|46.43|43.79|0
1646063820000|2022-02-28 15:57:00|46.58|43.94|46.08|43.44|46.58|43.94|46.08|43.44|0
1646063830000|2022-02-28 15:57:10|46.01|43.37|45.84|43.2|46.08|43.44|45.84|43.2|0
1646063840000|2022-02-28 15:57:20|45.79|43.15|45.94|43.3|45.94|43.3|45.79|43.15|0
1646063850000|2022-02-28 15:57:30|45.86|43.22|45.86|43.22|45.91|43.27|45.86|43.22|0
1646063860000|2022-02-28 15:57:40|44.35|41.71|44.23|41.59|44.35|41.71|44.23|41.59|0
1646063870000|2022-02-28 15:57:50|44.21|41.57|44.3|41.66|44.3|41.66|44.21|41.57|0
1646063880000|2022-02-28 15:58:00|44.11|41.47|44.28|41.64|44.28|41.64|44.11|41.47|0
1646063890000|2022-02-28 15:58:10|44.16|41.52|44.11|41.47|44.16|41.52|44.06|41.42|0
1646063900000|2022-02-28 15:58:20|44.16|41.52|44.21|41.57|44.21|41.57|44.06|41.42|0
1646063910000|2022-02-28 15:58:30|44.16|41.52|44.3|41.66|44.3|41.66|44.11|41.47|0
1646063920000|2022-02-28 15:58:40|44.5|41.86|44.67|42.03|44.67|42.03|44.45|41.81|0
1646063930000|2022-02-28 15:58:50|44.89|42.25|44.89|42.25|44.89|42.25|44.89|42.25|0
1646063940000|2022-02-28 15:59:00|44.84|42.2|44.79|42.15|44.84|42.2|44.64|42|0
1646063950000|2022-02-28 15:59:10|44.74|42.1|44.69|42.05|44.84|42.2|44.69|42.05|0
1646063960000|2022-02-28 15:59:20|44.79|42.15|44.59|41.95|44.79|42.15|44.59|41.95|0
1646063970000|2022-02-28 15:59:30|44.55|41.91|44.64|42|44.69|42.05|44.55|41.91|0
1646063980000|2022-02-28 15:59:40|44.67|42.03|44.59|41.95|44.76|42.12|44.59|41.95|0
1646063990000|2022-02-28 15:59:50|44.64|42|44.94|42.3|44.94|42.3|44.64|42|0
1646064000000|2022-02-28 16:00:00|45.08|42.44|45.13|42.49|45.16|42.52|45.08|42.44|0
1646064010000|2022-02-28 16:00:10|44.59|41.95|44.64|42|44.74|42.1|44.59|41.95|0
1646064020000|2022-02-28 16:00:20|44.69|42.05|44.64|42|44.69|42.05|44.59|41.95|0
1646064030000|2022-02-28 16:00:30|44.69|42.05|44.81|42.17|44.81|42.17|44.69|42.05|0
1646064040000|2022-02-28 16:00:40|44.94|42.3|45.28|42.64|45.28|42.64|44.94|42.3|0
1646064050000|2022-02-28 16:00:50|45.03|42.39|44.99|42.35|45.08|42.44|44.99|42.35|0
1646064060000|2022-02-28 16:01:00|45.11|42.47|45.01|42.37|45.11|42.47|44.94|42.3|0
1646064070000|2022-02-28 16:01:10|45.03|42.39|45.23|42.59|45.23|42.59|44.94|42.3|0
1646064080000|2022-02-28 16:01:20|45.38|42.74|45.43|42.79|45.48|42.84|45.38|42.74|0
1646064090000|2022-02-28 16:01:30|45.33|42.69|45.18|42.54|45.33|42.69|45.13|42.49|0
1646064100000|2022-02-28 16:01:40|45.08|42.44|45.11|42.47|45.23|42.59|45.08|42.44|0
1646064110000|2022-02-28 16:01:50|44.99|42.35|45.08|42.44|45.08|42.44|44.99|42.35|0
1646064120000|2022-02-28 16:02:00|45.25|42.61|45.08|42.44|45.38|42.74|45.08|42.44|0
1646064130000|2022-02-28 16:02:10|45.01|42.37|44.96|42.32|45.23|42.59|44.96|42.32|0
1646064140000|2022-02-28 16:02:20|45.06|42.42|45.08|42.44|45.08|42.44|45.01|42.37|0
1646064150000|2022-02-28 16:02:30|45.25|42.61|45.45|42.81|45.45|42.81|45.25|42.61|0
1646064160000|2022-02-28 16:02:40|45.43|42.79|45.68|43.04|45.68|43.04|45.43|42.79|0
1646064170000|2022-02-28 16:02:50|45.5|42.86|45.55|42.91|45.55|42.91|45.45|42.81|0
1646064180000|2022-02-28 16:03:00|45.45|42.81|45.13|42.49|45.53|42.89|45.13|42.49|0
1646064190000|2022-02-28 16:03:10|45.03|42.39|44.94|42.3|45.03|42.39|44.79|42.15|0
1646064200000|2022-02-28 16:03:20|44.84|42.2|44.91|42.27|44.94|42.3|44.84|42.2|0
1646064210000|2022-02-28 16:03:30|45.08|42.44|44.98|42.34|45.08|42.44|44.94|42.3|0
1646064220000|2022-02-28 16:03:40|45.18|42.54|45.53|42.89|45.53|42.89|45.18|42.54|0
1646064230000|2022-02-28 16:03:50|45.38|42.74|45.53|42.89|45.68|43.04|45.38|42.74|0
1646064240000|2022-02-28 16:04:00|45.63|42.99|45.65|43.01|45.65|43.01|45.58|42.94|0
1646064250000|2022-02-28 16:04:10|45.63|42.99|45.83|43.19|45.83|43.19|45.63|42.99|0
1646064260000|2022-02-28 16:04:20|46.08|43.44|45.83|43.19|46.08|43.44|45.83|43.19|0
1646064270000|2022-02-28 16:04:30|45.78|43.14|45.85|43.21|45.93|43.29|45.78|43.14|0
1646064280000|2022-02-28 16:04:40|45.83|43.19|45.83|43.19|45.83|43.19|45.73|43.09|0
1646064290000|2022-02-28 16:04:50|45.78|43.14|45.53|42.89|45.78|43.14|45.53|42.89|0
1646064300000|2022-02-28 16:05:00|45.48|42.84|45.43|42.79|45.53|42.89|45.43|42.79|0
1646064310000|2022-02-28 16:05:10|45.23|42.59|45.06|42.42|45.23|42.59|45.03|42.39|0
1646064320000|2022-02-28 16:05:20|44.93|42.29|44.89|42.25|44.93|42.29|44.89|42.25|0
1646064330000|2022-02-28 16:05:30|45.01|42.37|45.01|42.37|45.01|42.37|44.93|42.29|0
1646064340000|2022-02-28 16:05:40|45.15|42.51|45.13|42.49|45.23|42.59|45.11|42.47|0
1646064350000|2022-02-28 16:05:50|45.08|42.44|45.18|42.54|45.18|42.54|45.03|42.39|0
1646064360000|2022-02-28 16:06:00|45.03|42.39|44.98|42.34|45.03|42.39|44.91|42.27|0
1646064370000|2022-02-28 16:06:10|44.91|42.27|44.84|42.2|44.91|42.27|44.74|42.1|0
1646064380000|2022-02-28 16:06:20|44.89|42.25|45.08|42.44|45.08|42.44|44.89|42.25|0
1646064390000|2022-02-28 16:06:30|45.01|42.37|45.08|42.44|45.13|42.49|44.98|42.34|0
1646064400000|2022-02-28 16:06:40|45.23|42.59|45.23|42.59|45.23|42.59|45.15|42.51|0
1646064410000|2022-02-28 16:06:50|44.98|42.34|44.79|42.15|44.98|42.34|44.79|42.15|0
1646064420000|2022-02-28 16:07:00|44.88|42.24|44.59|41.95|44.88|42.24|44.57|41.93|0
1646064430000|2022-02-28 16:07:10|44.54|41.9|44.64|42|44.79|42.15|44.54|41.9|0
1646064440000|2022-02-28 16:07:20|44.79|42.15|44.93|42.29|44.98|42.34|44.79|42.15|0
1646064450000|2022-02-28 16:07:30|44.98|42.34|44.84|42.2|44.98|42.34|44.84|42.2|0
1646064460000|2022-02-28 16:07:40|44.81|42.17|44.81|42.17|44.84|42.2|44.81|42.17|0
1646064470000|2022-02-28 16:07:50|44.79|42.15|44.96|42.32|44.96|42.32|44.79|42.15|0
1646064480000|2022-02-28 16:08:00|44.98|42.34|44.84|42.2|45.03|42.39|44.84|42.2|0
1646064490000|2022-02-28 16:08:10|44.81|42.17|44.98|42.34|45.08|42.44|44.81|42.17|0
1646064500000|2022-02-28 16:08:20|44.84|42.2|44.84|42.2|44.84|42.2|44.74|42.1|0
1646064510000|2022-02-28 16:08:30|44.93|42.29|44.84|42.2|45.03|42.39|44.84|42.2|0
1646064520000|2022-02-28 16:08:40|44.93|42.29|44.64|42|44.93|42.29|44.64|42|0
1646064530000|2022-02-28 16:08:50|44.66|42.02|44.93|42.29|44.93|42.29|44.66|42.02|0
1646064540000|2022-02-28 16:09:00|44.86|42.22|44.59|41.95|44.86|42.22|44.59|41.95|0
1646064550000|2022-02-28 16:09:10|44.49|41.85|44.59|41.95|44.64|42|44.49|41.85|0
1646064560000|2022-02-28 16:09:20|44.57|41.93|44.59|41.95|44.59|41.95|44.57|41.93|0
1646064570000|2022-02-28 16:09:30|44.52|41.88|44.57|41.93|44.64|42|44.52|41.88|0
1646064580000|2022-02-28 16:09:40|44.49|41.85|44.64|42|44.71|42.07|44.49|41.85|0
1646064590000|2022-02-28 16:09:50|44.69|42.05|44.98|42.34|44.98|42.34|44.69|42.05|0
1646064600000|2022-02-28 16:10:00|45.05|42.41|44.93|42.29|45.05|42.41|44.93|42.29|0
1646064610000|2022-02-28 16:10:10|45.08|42.44|44.98|42.34|45.08|42.44|44.98|42.34|0
1646064620000|2022-02-28 16:10:20|44.93|42.29|44.98|42.34|45.08|42.44|44.93|42.29|0
1646064630000|2022-02-28 16:10:30|44.93|42.29|44.91|42.27|44.93|42.29|44.86|42.22|0
1646064640000|2022-02-28 16:10:40|44.93|42.29|44.44|41.8|44.93|42.29|44.44|41.8|0
1646064650000|2022-02-28 16:10:50|44.49|41.85|44.32|41.68|44.49|41.85|44.32|41.68|0
1646064660000|2022-02-28 16:11:00|44.35|41.71|44.15|41.51|44.35|41.71|44.15|41.51|0
1646064670000|2022-02-28 16:11:10|44.1|41.46|44.3|41.66|44.3|41.66|44.06|41.42|0
1646064680000|2022-02-28 16:11:20|44.39|41.75|44.54|41.9|44.54|41.9|44.39|41.75|0
1646064690000|2022-02-28 16:11:30|44.49|41.85|44.64|42|44.64|42|44.49|41.85|0
1646064700000|2022-02-28 16:11:40|44.54|41.9|44.52|41.88|44.54|41.9|44.49|41.85|0
1646064710000|2022-02-28 16:11:50|44.74|42.1|45.23|42.59|45.23|42.59|44.74|42.1|0
1646064720000|2022-02-28 16:12:00|45.03|42.39|45.28|42.64|45.28|42.64|45.03|42.39|0
1646064730000|2022-02-28 16:12:10|45.52|42.88|45.72|43.08|45.72|43.08|45.52|42.88|0
1646064740000|2022-02-28 16:12:20|45.62|42.98|45.52|42.88|45.67|43.03|45.52|42.88|0
1646064750000|2022-02-28 16:12:30|45.38|42.74|45.42|42.78|45.42|42.78|45.38|42.74|0
1646064760000|2022-02-28 16:12:40|45.47|42.83|45.38|42.74|45.47|42.83|45.35|42.71|0
1646064770000|2022-02-28 16:12:50|45.47|42.83|45.38|42.74|45.47|42.83|45.38|42.74|0
1646064780000|2022-02-28 16:13:00|45.52|42.88|45.57|42.93|45.62|42.98|45.52|42.88|0
1646064790000|2022-02-28 16:13:10|45.72|43.08|45.67|43.03|45.72|43.08|45.67|43.03|0
1646064800000|2022-02-28 16:13:20|45.47|42.83|45.33|42.69|45.47|42.83|45.25|42.61|0
1646064810000|2022-02-28 16:13:30|45.23|42.59|45.23|42.59|45.28|42.64|45.13|42.49|0
1646064820000|2022-02-28 16:13:40|45.3|42.66|45.23|42.59|45.3|42.66|45.18|42.54|0
1646064830000|2022-02-28 16:13:50|45.1|42.46|45.42|42.78|45.42|42.78|45.1|42.46|0
1646064840000|2022-02-28 16:14:00|45.3|42.66|45.28|42.64|45.3|42.66|45.13|42.49|0
1646064850000|2022-02-28 16:14:10|45.03|42.39|45.13|42.49|45.23|42.59|45.03|42.39|0
1646064860000|2022-02-28 16:14:20|45.18|42.54|45.28|42.64|45.28|42.64|45.18|42.54|0
1646064870000|2022-02-28 16:14:30|45.13|42.49|44.88|42.24|45.13|42.49|44.88|42.24|0
1646064880000|2022-02-28 16:14:40|44.98|42.34|44.74|42.1|44.98|42.34|44.74|42.1|0
1646064890000|2022-02-28 16:14:50|44.78|42.14|44.59|41.95|44.78|42.14|44.59|41.95|0
1646064900000|2022-02-28 16:15:00|44.66|42.02|44.98|42.34|44.98|42.34|44.66|42.02|0
1646064910000|2022-02-28 16:15:10|44.88|42.24|45.03|42.39|45.03|42.39|44.88|42.24|0
1646064920000|2022-02-28 16:15:20|45.13|42.49|44.98|42.34|45.13|42.49|44.98|42.34|0
1646064930000|2022-02-28 16:15:30|44.73|42.09|44.64|42|44.78|42.14|44.64|42|0
1646064940000|2022-02-28 16:15:40|44.59|41.95|44.69|42.05|44.69|42.05|44.59|41.95|0
1646064950000|2022-02-28 16:15:50|44.78|42.14|44.83|42.19|44.93|42.29|44.78|42.14|0
1646064960000|2022-02-28 16:16:00|44.98|42.34|44.88|42.24|45.05|42.41|44.78|42.14|0
1646064970000|2022-02-28 16:16:10|44.78|42.14|44.81|42.17|44.98|42.34|44.73|42.09|0
1646064980000|2022-02-28 16:16:20|44.83|42.19|44.98|42.34|44.98|42.34|44.83|42.19|0
1646064990000|2022-02-28 16:16:30|45.03|42.39|45.32|42.68|45.32|42.68|45.03|42.39|0
1646065000000|2022-02-28 16:16:40|45.18|42.54|45.32|42.68|45.32|42.68|45.18|42.54|0
1646065010000|2022-02-28 16:16:50|45.57|42.93|45.42|42.78|45.57|42.93|45.42|42.78|0
1646065020000|2022-02-28 16:17:00|45.32|42.68|45.52|42.88|45.55|42.91|45.32|42.68|0
1646065030000|2022-02-28 16:17:10|45.47|42.83|45.47|42.83|45.47|42.83|45.32|42.68|0
1646065040000|2022-02-28 16:17:20|45.42|42.78|45.03|42.39|45.42|42.78|45.03|42.39|0
1646065050000|2022-02-28 16:17:30|44.93|42.29|45.08|42.44|45.08|42.44|44.9|42.26|0
1646065060000|2022-02-28 16:17:40|45.23|42.59|45.42|42.78|45.42|42.78|45.23|42.59|0
1646065070000|2022-02-28 16:17:50|45.47|42.83|45.37|42.73|45.47|42.83|45.37|42.73|0
1646065080000|2022-02-28 16:18:00|45.1|42.46|45.13|42.49|45.13|42.49|44.98|42.34|0
1646065090000|2022-02-28 16:18:10|44.98|42.34|45.13|42.49|45.13|42.49|44.98|42.34|0
1646065100000|2022-02-28 16:18:20|45.2|42.56|45.52|42.88|45.52|42.88|45.2|42.56|0
1646065110000|2022-02-28 16:18:30|46.02|43.38|46.55|43.91|46.55|43.91|46.02|43.38|0
1646065120000|2022-02-28 16:18:40|46.57|43.93|46.37|43.73|46.57|43.93|46.22|43.58|0
1646065130000|2022-02-28 16:18:50|46.39|43.75|46.42|43.78|46.42|43.78|46.37|43.73|0
1646065140000|2022-02-28 16:19:00|46.37|43.73|46.22|43.58|46.39|43.75|46.22|43.58|0
1646065150000|2022-02-28 16:19:10|46.17|43.53|46.22|43.58|46.27|43.63|46.17|43.53|0
1646065160000|2022-02-28 16:19:20|46.07|43.43|46.7|44.06|46.7|44.06|46.07|43.43|0
1646065170000|2022-02-28 16:19:30|46.85|44.21|46.62|43.98|46.85|44.21|46.62|43.98|0
1646065180000|2022-02-28 16:19:40|46.57|43.93|46.32|43.68|46.57|43.93|46.32|43.68|0
1646065190000|2022-02-28 16:19:50|46.17|43.53|46.22|43.58|46.22|43.58|46.12|43.48|0
1646065200000|2022-02-28 16:20:00|46.07|43.43|46.27|43.63|46.27|43.63|46.07|43.43|0
1646065210000|2022-02-28 16:20:10|46.55|43.91|46.27|43.63|46.55|43.91|46.22|43.58|0
1646065220000|2022-02-28 16:20:20|46.37|43.73|46.32|43.68|46.37|43.73|46.27|43.63|0
1646065230000|2022-02-28 16:20:30|46.22|43.58|46.27|43.63|46.27|43.63|46.17|43.53|0
1646065240000|2022-02-28 16:20:40|46.32|43.68|46.49|43.85|46.49|43.85|46.32|43.68|0
1646065250000|2022-02-28 16:20:50|46.57|43.93|46.82|44.18|46.82|44.18|46.57|43.93|0
1646065260000|2022-02-28 16:21:00|46.98|44.34|46.82|44.18|46.98|44.34|46.77|44.13|0
1646065270000|2022-02-28 16:21:10|46.77|44.13|46.75|44.11|46.82|44.18|46.75|44.11|0
1646065280000|2022-02-28 16:21:20|46.77|44.13|46.77|44.13|46.77|44.13|46.72|44.08|0
1646065290000|2022-02-28 16:21:30|46.42|43.78|46.32|43.68|46.42|43.78|46.32|43.68|0
1646065300000|2022-02-28 16:21:40|46.37|43.73|46.75|44.11|46.75|44.11|46.37|43.73|0
1646065310000|2022-02-28 16:21:50|46.9|44.26|46.57|43.93|46.9|44.26|46.57|43.93|0
1646065320000|2022-02-28 16:22:00|46.52|43.88|46.67|44.03|46.77|44.13|46.52|43.88|0
1646065330000|2022-02-28 16:22:10|46.82|44.18|46.72|44.08|46.82|44.18|46.47|43.83|0
1646065340000|2022-02-28 16:22:20|46.77|44.13|46.98|44.34|46.98|44.34|46.72|44.08|0
1646065350000|2022-02-28 16:22:30|46.95|44.31|46.93|44.29|46.95|44.31|46.82|44.18|0
1646065360000|2022-02-28 16:22:40|47.03|44.39|47.38|44.74|47.38|44.74|47.03|44.39|0
1646065370000|2022-02-28 16:22:50|47.36|44.72|47.31|44.67|47.43|44.79|47.31|44.67|0
1646065380000|2022-02-28 16:23:00|47.2|44.56|47.08|44.44|47.2|44.56|47.08|44.44|0
1646065390000|2022-02-28 16:23:10|46.98|44.34|47.13|44.49|47.13|44.49|46.98|44.34|0
1646065400000|2022-02-28 16:23:20|47.23|44.59|47.28|44.64|47.28|44.64|47.23|44.59|0
1646065410000|2022-02-28 16:23:30|47.38|44.74|47.43|44.79|47.43|44.79|47.33|44.69|0
1646065420000|2022-02-28 16:23:40|47.38|44.74|47.49|44.85|47.49|44.85|47.38|44.74|0
1646065430000|2022-02-28 16:23:50|47.43|44.79|47.69|45.05|47.69|45.05|47.43|44.79|0
1646065440000|2022-02-28 16:24:00|47.64|45|47.43|44.79|47.64|45|47.33|44.69|0
1646065450000|2022-02-28 16:24:10|47.38|44.74|47.38|44.74|47.38|44.74|47.38|44.74|0
1646065460000|2022-02-28 16:24:20|47.43|44.79|47.49|44.85|47.49|44.85|47.43|44.79|0
1646065470000|2022-02-28 16:24:30|47.51|44.87|47.54|44.9|47.54|44.9|47.51|44.87|0
1646065480000|2022-02-28 16:24:40|47.64|45|47.69|45.05|47.69|45.05|47.61|44.97|0
1646065490000|2022-02-28 16:24:50|47.64|45|47.74|45.1|47.74|45.1|47.64|45|0
1646065500000|2022-02-28 16:25:00|47.69|45.05|47.64|45|47.74|45.1|47.59|44.95|0
1646065510000|2022-02-28 16:25:10|47.59|44.95|47.64|45|47.64|45|47.54|44.9|0
1646065520000|2022-02-28 16:25:20|47.69|45.05|47.69|45.05|47.74|45.1|47.69|45.05|0
1646065530000|2022-02-28 16:25:30|47.59|44.95|47.59|44.95|47.59|44.95|47.48|44.84|0
1646065540000|2022-02-28 16:25:40|47.54|44.9|47.23|44.59|47.59|44.95|47.23|44.59|0
1646065550000|2022-02-28 16:25:50|47.13|44.49|47.23|44.59|47.23|44.59|47.13|44.49|0
1646065560000|2022-02-28 16:26:00|47.18|44.54|47.38|44.74|47.38|44.74|47.18|44.54|0
1646065570000|2022-02-28 16:26:10|47.28|44.64|47.38|44.74|47.38|44.74|47.28|44.64|0
1646065580000|2022-02-28 16:26:20|47.36|44.72|47.33|44.69|47.43|44.79|47.33|44.69|0
1646065590000|2022-02-28 16:26:30|47.64|45|48.15|45.51|48.15|45.51|47.64|45|0
1646065600000|2022-02-28 16:26:40|48.26|45.62|48.1|45.46|48.26|45.62|48.1|45.46|0
1646065610000|2022-02-28 16:26:50|48.31|45.67|48.15|45.51|48.31|45.67|48.1|45.46|0
1646065620000|2022-02-28 16:27:00|48.08|45.44|48.15|45.51|48.15|45.51|48.05|45.41|0
1646065630000|2022-02-28 16:27:10|48.1|45.46|48.1|45.46|48.15|45.51|48.1|45.46|0
1646065640000|2022-02-28 16:27:20|47.79|45.15|47.64|45|47.84|45.2|47.64|45|0
1646065650000|2022-02-28 16:27:30|47.59|44.95|47.43|44.79|47.59|44.95|47.43|44.79|0
1646065660000|2022-02-28 16:27:40|47.38|44.74|47.38|44.74|47.38|44.74|47.28|44.64|0
1646065670000|2022-02-28 16:27:50|47.56|44.92|47.59|44.95|47.64|45|47.56|44.92|0
1646065680000|2022-02-28 16:28:00|47.54|44.9|47.64|45|47.64|45|47.54|44.9|0
1646065690000|2022-02-28 16:28:10|47.84|45.2|47.79|45.15|47.84|45.2|47.79|45.15|0
1646065700000|2022-02-28 16:28:20|47.71|45.07|48.05|45.41|48.05|45.41|47.71|45.07|0
1646065710000|2022-02-28 16:28:30|48.15|45.51|46.9|44.26|48.95|46.31|46.9|44.26|0
1646065720000|2022-02-28 16:28:40|47.11|44.47|47.01|44.37|47.11|44.47|46.96|44.32|0
1646065730000|2022-02-28 16:28:50|47.11|44.47|47.47|44.83|47.47|44.83|47.11|44.47|0
1646065740000|2022-02-28 16:29:00|47.42|44.78|46.58|43.94|47.42|44.78|46.58|43.94|0
1646065750000|2022-02-28 16:29:10|46.53|43.89|46.38|43.74|46.53|43.89|46.38|43.74|0
1646065760000|2022-02-28 16:29:20|46.53|43.89|46.74|44.1|46.74|44.1|46.53|43.89|0
1646065770000|2022-02-28 16:29:30|46.79|44.15|46.74|44.1|46.79|44.15|46.74|44.1|0
1646065780000|2022-02-28 16:29:40|46.64|44|46.69|44.05|46.69|44.05|46.58|43.94|0
1646065790000|2022-02-28 16:29:50|46.58|43.94|46.43|43.79|46.58|43.94|46.43|43.79|0
1646065800000|2022-02-28 16:30:00|46.38|43.74|46.13|43.49|46.48|43.84|46.08|43.44|0
1646065810000|2022-02-28 16:30:10|46.25|43.61|46.23|43.59|46.25|43.61|46.13|43.49|0
1646065820000|2022-02-28 16:30:20|46.33|43.69|46.35|43.71|46.35|43.71|46.33|43.69|0
1646065830000|2022-02-28 16:30:30|46.38|43.74|45.73|43.09|46.38|43.74|45.73|43.09|0
1646065840000|2022-02-28 16:30:40|45.76|43.12|46.52|43.88|46.62|43.98|45.76|43.12|0
1646065850000|2022-02-28 16:30:50|46.87|44.23|46.4|43.76|47.02|44.38|46.4|43.76|0
1646065860000|2022-02-28 16:31:00|46.37|43.73|46.75|44.11|46.75|44.11|46.37|43.73|0
1646065870000|2022-02-28 16:31:10|46.8|44.16|46.88|44.24|47.01|44.37|46.8|44.16|0
1646065880000|2022-02-28 16:31:20|46.8|44.16|47.06|44.42|47.06|44.42|46.8|44.16|0
1646065890000|2022-02-28 16:31:30|47.11|44.47|47.37|44.73|47.37|44.73|47.11|44.47|0
1646065900000|2022-02-28 16:31:40|47.27|44.63|47.34|44.7|47.37|44.73|47.27|44.63|0
1646065910000|2022-02-28 16:31:50|47.32|44.68|47.16|44.52|47.32|44.68|47.06|44.42|0
1646065920000|2022-02-28 16:32:00|47.11|44.47|47.01|44.37|47.16|44.52|47.01|44.37|0
1646065930000|2022-02-28 16:32:10|46.96|44.32|46.85|44.21|46.96|44.32|46.85|44.21|0
1646065940000|2022-02-28 16:32:20|47.01|44.37|47.16|44.52|47.16|44.52|46.96|44.32|0
1646065950000|2022-02-28 16:32:30|47.21|44.57|47.21|44.57|47.32|44.68|47.21|44.57|0
1646065960000|2022-02-28 16:32:40|47.37|44.73|47.47|44.83|47.55|44.91|47.37|44.73|0
1646065970000|2022-02-28 16:32:50|47.52|44.88|47.63|44.99|47.63|44.99|47.47|44.83|0
1646065980000|2022-02-28 16:33:00|47.55|44.91|47.47|44.83|47.57|44.93|47.47|44.83|0
1646065990000|2022-02-28 16:33:10|47.42|44.78|47.37|44.73|47.42|44.78|47.29|44.65|0
1646066000000|2022-02-28 16:33:20|47.39|44.75|47.26|44.62|47.42|44.78|47.26|44.62|0
1646066010000|2022-02-28 16:33:30|47.37|44.73|47.26|44.62|47.37|44.73|47.26|44.62|0
1646066020000|2022-02-28 16:33:40|47.32|44.68|47.26|44.62|47.37|44.73|47.26|44.62|0
1646066030000|2022-02-28 16:33:50|47.16|44.52|47.32|44.68|47.42|44.78|47.16|44.52|0
1646066040000|2022-02-28 16:34:00|47.37|44.73|47.57|44.93|47.57|44.93|47.37|44.73|0
1646066050000|2022-02-28 16:34:10|47.63|44.99|47.57|44.93|47.63|44.99|47.57|44.93|0
1646066060000|2022-02-28 16:34:20|47.68|45.04|47.37|44.73|47.68|45.04|47.37|44.73|0
1646066070000|2022-02-28 16:34:30|47.26|44.62|47.21|44.57|47.26|44.62|47.11|44.47|0
1646066080000|2022-02-28 16:34:40|47.11|44.47|46.65|44.01|47.11|44.47|46.65|44.01|0
1646066090000|2022-02-28 16:34:50|46.6|43.96|46.45|43.81|46.6|43.96|46.45|43.81|0
1646066100000|2022-02-28 16:35:00|46.6|43.96|46.65|44.01|46.65|44.01|46.5|43.86|0
1646066110000|2022-02-28 16:35:10|46.6|43.96|46.39|43.75|46.6|43.96|46.39|43.75|0
1646066120000|2022-02-28 16:35:20|46.37|43.73|46.24|43.6|46.39|43.75|46.24|43.6|0
1646066130000|2022-02-28 16:35:30|46.27|43.63|46.14|43.5|46.27|43.63|46.14|43.5|0
1646066140000|2022-02-28 16:35:40|46.29|43.65|46.09|43.45|46.29|43.65|46.09|43.45|0
1646066150000|2022-02-28 16:35:50|46.19|43.55|46.24|43.6|46.24|43.6|46.19|43.55|0
1646066160000|2022-02-28 16:36:00|46.32|43.68|46.45|43.81|46.45|43.81|46.32|43.68|0
1646066170000|2022-02-28 16:36:10|46.7|44.06|46.6|43.96|46.72|44.08|46.55|43.91|0
1646066180000|2022-02-28 16:36:20|46.52|43.88|46.44|43.8|46.52|43.88|46.34|43.7|0
1646066190000|2022-02-28 16:36:30|46.57|43.93|46.83|44.19|46.83|44.19|46.57|43.93|0
1646066200000|2022-02-28 16:36:40|46.85|44.21|46.75|44.11|46.85|44.21|46.75|44.11|0
1646066210000|2022-02-28 16:36:50|46.55|43.91|46.55|43.91|46.55|43.91|46.44|43.8|0
1646066220000|2022-02-28 16:37:00|46.6|43.96|46.5|43.86|46.65|44.01|46.5|43.86|0
1646066230000|2022-02-28 16:37:10|46.57|43.93|46.39|43.75|46.57|43.93|46.29|43.65|0
1646066240000|2022-02-28 16:37:20|46.44|43.8|46.32|43.68|46.5|43.86|46.32|43.68|0
1646066250000|2022-02-28 16:37:30|46.34|43.7|46.09|43.45|46.34|43.7|46.09|43.45|0
1646066260000|2022-02-28 16:37:40|46.04|43.4|46.04|43.4|46.14|43.5|45.99|43.35|0
1646066270000|2022-02-28 16:37:50|46.66|44.02|46.61|43.97|46.71|44.07|46.61|43.97|0
1646066280000|2022-02-28 16:38:00|46.56|43.92|46.46|43.82|46.56|43.92|46.46|43.82|0
1646066290000|2022-02-28 16:38:10|46.11|43.47|46.21|43.57|46.21|43.57|46.05|43.41|0
1646066300000|2022-02-28 16:38:20|46.26|43.62|46.31|43.67|46.31|43.67|46.26|43.62|0
1646066310000|2022-02-28 16:38:30|46.21|43.57|46.16|43.52|46.23|43.59|46.16|43.52|0
1646066320000|2022-02-28 16:38:40|46.21|43.57|46.26|43.62|46.26|43.62|46.21|43.57|0
1646066330000|2022-02-28 16:38:50|46.31|43.67|46.05|43.41|46.31|43.67|46.05|43.41|0
1646066340000|2022-02-28 16:39:00|46.08|43.44|46.41|43.77|46.41|43.77|46.08|43.44|0
1646066350000|2022-02-28 16:39:10|46.36|43.72|46.41|43.77|46.51|43.87|46.36|43.72|0
1646066360000|2022-02-28 16:39:20|46.38|43.74|46.61|43.97|46.61|43.97|46.38|43.74|0
1646066370000|2022-02-28 16:39:30|46.41|43.77|46.36|43.72|46.41|43.77|46.36|43.72|0
1646066380000|2022-02-28 16:39:40|46.31|43.67|45.95|43.31|46.31|43.67|45.95|43.31|0
1646066390000|2022-02-28 16:39:50|45.98|43.34|45.9|43.26|46|43.36|45.9|43.26|0
1646066400000|2022-02-28 16:40:00|46.1|43.46|45.9|43.26|46.1|43.46|45.9|43.26|0
1646066410000|2022-02-28 16:40:10|46.08|43.44|46.03|43.39|46.1|43.46|46.03|43.39|0
1646066420000|2022-02-28 16:40:20|45.95|43.31|46|43.36|46.03|43.39|45.9|43.26|0
1646066430000|2022-02-28 16:40:30|46.1|43.46|46|43.36|46.1|43.46|46|43.36|0
1646066440000|2022-02-28 16:40:40|45.8|43.16|45.53|42.89|45.8|43.16|45.53|42.89|0
1646066450000|2022-02-28 16:40:50|45.68|43.04|45.9|43.26|45.9|43.26|45.68|43.04|0
1646066460000|2022-02-28 16:41:00|45.85|43.21|46.05|43.41|46.05|43.41|45.85|43.21|0
1646066470000|2022-02-28 16:41:10|46|43.36|45.98|43.34|46|43.36|45.9|43.26|0
1646066480000|2022-02-28 16:41:20|46|43.36|46|43.36|46|43.36|45.95|43.31|0
1646066490000|2022-02-28 16:41:30|45.98|43.34|46|43.36|46.1|43.46|45.98|43.34|0
1646066500000|2022-02-28 16:41:40|45.95|43.31|46.05|43.41|46.05|43.41|45.95|43.31|0
1646066510000|2022-02-28 16:41:50|46.1|43.46|46.1|43.46|46.1|43.46|45.95|43.31|0
1646066520000|2022-02-28 16:42:00|46.15|43.51|45.7|43.06|46.15|43.51|45.7|43.06|0
1646066530000|2022-02-28 16:42:10|45.5|42.86|45.35|42.71|45.5|42.86|45.35|42.71|0
1646066540000|2022-02-28 16:42:20|45.63|42.99|46.05|43.41|46.05|43.41|45.63|42.99|0
1646066550000|2022-02-28 16:42:30|46.1|43.46|46.05|43.41|46.1|43.46|45.98|43.34|0
1646066560000|2022-02-28 16:42:40|45.9|43.26|45.88|43.24|45.9|43.26|45.83|43.19|0
1646066570000|2022-02-28 16:42:50|45.98|43.34|46.08|43.44|46.08|43.44|45.98|43.34|0
1646066580000|2022-02-28 16:43:00|46.15|43.51|45.9|43.26|46.15|43.51|45.9|43.26|0
1646066590000|2022-02-28 16:43:10|46.05|43.41|45.95|43.31|46.08|43.44|45.95|43.31|0
1646066600000|2022-02-28 16:43:20|45.9|43.26|46.2|43.56|46.2|43.56|45.9|43.26|0
1646066610000|2022-02-28 16:43:30|46.31|43.67|46.46|43.82|46.46|43.82|46.31|43.67|0
1646066620000|2022-02-28 16:43:40|46.56|43.92|46.51|43.87|46.56|43.92|46.51|43.87|0
1646066630000|2022-02-28 16:43:50|46.41|43.77|46.51|43.87|46.51|43.87|46.3|43.66|0
1646066640000|2022-02-28 16:44:00|46.46|43.82|46.41|43.77|46.51|43.87|46.41|43.77|0
1646066650000|2022-02-28 16:44:10|46.51|43.87|46.61|43.97|46.61|43.97|46.46|43.82|0
1646066660000|2022-02-28 16:44:20|46.71|44.07|46.56|43.92|46.76|44.12|46.56|43.92|0
1646066670000|2022-02-28 16:44:30|46.51|43.87|46.58|43.94|46.63|43.99|46.51|43.87|0
1646066680000|2022-02-28 16:44:40|46.56|43.92|46.56|43.92|46.58|43.94|46.53|43.89|0
1646066690000|2022-02-28 16:44:50|46.38|43.74|46.41|43.77|46.41|43.77|46.3|43.66|0
1646066700000|2022-02-28 16:45:00|46.46|43.82|46.51|43.87|46.51|43.87|46.3|43.66|0
1646066710000|2022-02-28 16:45:10|46.41|43.77|46.35|43.71|46.41|43.77|46.35|43.71|0
1646066720000|2022-02-28 16:45:20|46.46|43.82|45.95|43.31|46.46|43.82|45.95|43.31|0
1646066730000|2022-02-28 16:45:30|45.9|43.26|45.9|43.26|45.9|43.26|45.9|43.26|0
1646066740000|2022-02-28 16:45:40|45.95|43.31|46.2|43.56|46.2|43.56|45.95|43.31|0
1646066750000|2022-02-28 16:45:50|46.25|43.61|46.3|43.66|46.35|43.71|46.25|43.61|0
1646066760000|2022-02-28 16:46:00|46.46|43.82|46.15|43.51|46.46|43.82|46.15|43.51|0
1646066770000|2022-02-28 16:46:10|46.05|43.41|46.05|43.41|46.05|43.41|46|43.36|0
1646066780000|2022-02-28 16:46:20|46.18|43.54|46.25|43.61|46.25|43.61|46.18|43.54|0
1646066790000|2022-02-28 16:46:30|46.1|43.46|46.05|43.41|46.1|43.46|46.03|43.39|0
1646066800000|2022-02-28 16:46:40|45.75|43.11|45.8|43.16|45.8|43.16|45.7|43.06|0
1646066810000|2022-02-28 16:46:50|45.7|43.06|45.4|42.76|45.7|43.06|45.4|42.76|0
1646066820000|2022-02-28 16:47:00|45.43|42.79|45.3|42.66|45.62|42.98|45.3|42.66|0
1646066830000|2022-02-28 16:47:10|45.15|42.51|45.1|42.46|45.2|42.56|45.05|42.41|0
1646066840000|2022-02-28 16:47:20|45.05|42.41|44.93|42.29|45.05|42.41|44.93|42.29|0
1646066850000|2022-02-28 16:47:30|45|42.36|44.81|42.17|45|42.36|44.81|42.17|0
1646066860000|2022-02-28 16:47:40|44.86|42.22|44.95|42.31|44.95|42.31|44.81|42.17|0
1646066870000|2022-02-28 16:47:50|45.05|42.41|44.95|42.31|45.05|42.41|44.91|42.27|0
1646066880000|2022-02-28 16:48:00|44.91|42.27|44.46|41.82|44.91|42.27|44.46|41.82|0
1646066890000|2022-02-28 16:48:10|44.41|41.77|44.66|42.02|44.66|42.02|44.41|41.77|0
1646066900000|2022-02-28 16:48:20|44.71|42.07|44.71|42.07|44.71|42.07|44.61|41.97|0
1646066910000|2022-02-28 16:48:30|44.66|42.02|44.51|41.87|44.66|42.02|44.46|41.82|0
1646066920000|2022-02-28 16:48:40|44.56|41.92|44.71|42.07|44.71|42.07|44.56|41.92|0
1646066930000|2022-02-28 16:48:50|44.81|42.17|44.86|42.22|44.86|42.22|44.76|42.12|0
1646066940000|2022-02-28 16:49:00|45|42.36|44.95|42.31|45.03|42.39|44.95|42.31|0
1646066950000|2022-02-28 16:49:10|45.03|42.39|45.15|42.51|45.15|42.51|45|42.36|0
1646066960000|2022-02-28 16:49:20|45.23|42.59|44.95|42.31|45.23|42.59|44.86|42.22|0
1646066970000|2022-02-28 16:49:30|44.9|42.26|45.8|43.16|45.8|43.16|44.9|42.26|0
1646066980000|2022-02-28 16:49:40|45.87|43.23|45.95|43.31|45.95|43.31|45.87|43.23|0
1646066990000|2022-02-28 16:49:50|45.8|43.16|45.8|43.16|45.8|43.16|45.65|43.01|0
1646067000000|2022-02-28 16:50:00|45.85|43.21|45.7|43.06|45.85|43.21|45.7|43.06|0
1646067010000|2022-02-28 16:50:10|45.55|42.91|45.25|42.61|45.55|42.91|45.25|42.61|0
1646067020000|2022-02-28 16:50:20|45.3|42.66|45.3|42.66|45.35|42.71|45.25|42.61|0
1646067030000|2022-02-28 16:50:30|45.38|42.74|45.5|42.86|45.5|42.86|45.3|42.66|0
1646067040000|2022-02-28 16:50:40|45.55|42.91|45.6|42.96|45.65|43.01|45.55|42.91|0
1646067050000|2022-02-28 16:50:50|45.5|42.86|45.65|43.01|45.65|43.01|45.5|42.86|0
1646067060000|2022-02-28 16:51:00|45.75|43.11|45.77|43.13|45.8|43.16|45.7|43.06|0
1646067070000|2022-02-28 16:51:10|45.85|43.21|45.8|43.16|45.85|43.21|45.8|43.16|0
1646067080000|2022-02-28 16:51:20|45.97|43.33|45.55|42.91|46|43.36|45.55|42.91|0
1646067090000|2022-02-28 16:51:30|45.57|42.93|45.75|43.11|45.75|43.11|45.57|42.93|0
1646067100000|2022-02-28 16:51:40|45.5|42.86|45.5|42.86|45.6|42.96|45.5|42.86|0
1646067110000|2022-02-28 16:51:50|45.4|42.76|45.45|42.81|45.45|42.81|45.4|42.76|0
1646067120000|2022-02-28 16:52:00|45.48|42.84|45.75|43.11|45.75|43.11|45.48|42.84|0
1646067130000|2022-02-28 16:52:10|45.65|43.01|45.6|42.96|45.75|43.11|45.6|42.96|0
1646067140000|2022-02-28 16:52:20|45.65|43.01|45.9|43.26|45.9|43.26|45.65|43.01|0
1646067150000|2022-02-28 16:52:30|45.75|43.11|45.8|43.16|45.9|43.26|45.75|43.11|0
1646067160000|2022-02-28 16:52:40|45.77|43.13|46|43.36|46.02|43.38|45.77|43.13|0
1646067170000|2022-02-28 16:52:50|46.02|43.38|46.15|43.51|46.15|43.51|46|43.36|0
1646067180000|2022-02-28 16:53:00|46.07|43.43|46.02|43.38|46.25|43.61|46.02|43.38|0
1646067190000|2022-02-28 16:53:10|46.05|43.41|45.95|43.31|46.05|43.41|45.92|43.28|0
1646067200000|2022-02-28 16:53:20|45.85|43.21|46.1|43.46|46.15|43.51|45.85|43.21|0
1646067210000|2022-02-28 16:53:30|46.05|43.41|46.05|43.41|46.1|43.46|46.05|43.41|0
1646067220000|2022-02-28 16:53:40|46|43.36|45.82|43.18|46.05|43.41|45.82|43.18|0
1646067230000|2022-02-28 16:53:50|45.85|43.21|45.85|43.21|45.9|43.26|45.85|43.21|0
1646067240000|2022-02-28 16:54:00|45.8|43.16|45.85|43.21|45.85|43.21|45.7|43.06|0
1646067250000|2022-02-28 16:54:10|45.9|43.26|45.72|43.08|45.9|43.26|45.72|43.08|0
1646067260000|2022-02-28 16:54:20|45.8|43.16|45.92|43.28|45.92|43.28|45.8|43.16|0
1646067270000|2022-02-28 16:54:30|45.85|43.21|46.15|43.51|46.2|43.56|45.85|43.21|0
1646067280000|2022-02-28 16:54:40|46.1|43.46|46.15|43.51|46.15|43.51|46.1|43.46|0
1646067290000|2022-02-28 16:54:50|46.3|43.66|46.22|43.58|46.3|43.66|46.22|43.58|0
1646067300000|2022-02-28 16:55:00|46.25|43.61|46.45|43.81|46.45|43.81|46.25|43.61|0
1646067310000|2022-02-28 16:55:10|46.6|43.96|46.63|43.99|46.63|43.99|46.6|43.96|0
1646067320000|2022-02-28 16:55:20|46.8|44.16|46.75|44.11|46.8|44.16|46.75|44.11|0
1646067330000|2022-02-28 16:55:30|46.65|44.01|46.75|44.11|46.8|44.16|46.65|44.01|0
1646067340000|2022-02-28 16:55:40|46.8|44.16|47.06|44.42|47.06|44.42|46.8|44.16|0
1646067350000|2022-02-28 16:55:50|46.96|44.32|47.01|44.37|47.01|44.37|46.96|44.32|0
1646067360000|2022-02-28 16:56:00|46.96|44.32|46.7|44.06|46.96|44.32|46.7|44.06|0
1646067370000|2022-02-28 16:56:10|46.65|44.01|46.8|44.16|46.8|44.16|46.65|44.01|0
1646067380000|2022-02-28 16:56:20|46.91|44.27|47.11|44.47|47.11|44.47|46.8|44.16|0
1646067390000|2022-02-28 16:56:30|47.21|44.57|47.06|44.42|47.21|44.57|47.06|44.42|0
1646067400000|2022-02-28 16:56:40|47.26|44.62|47.36|44.72|47.42|44.78|47.26|44.62|0
1646067410000|2022-02-28 16:56:50|47.31|44.67|47.36|44.72|47.36|44.72|47.31|44.67|0
1646067420000|2022-02-28 16:57:00|47.31|44.67|47.21|44.57|47.31|44.67|47.21|44.57|0
1646067430000|2022-02-28 16:57:10|47.11|44.47|47.06|44.42|47.18|44.54|47.06|44.42|0
1646067440000|2022-02-28 16:57:20|47.11|44.47|47.11|44.47|47.11|44.47|47.01|44.37|0
1646067450000|2022-02-28 16:57:30|46.96|44.32|47.01|44.37|47.06|44.42|46.96|44.32|0
1646067460000|2022-02-28 16:57:40|47.03|44.39|47.16|44.52|47.18|44.54|47.03|44.39|0
1646067470000|2022-02-28 16:57:50|47.36|44.72|47.47|44.83|47.47|44.83|47.36|44.72|0
1646067480000|2022-02-28 16:58:00|47.52|44.88|47.52|44.88|47.54|44.9|47.52|44.88|0
1646067490000|2022-02-28 16:58:10|47.57|44.93|47.67|45.03|47.72|45.08|47.57|44.93|0
1646067500000|2022-02-28 16:58:20|47.57|44.93|47.47|44.83|47.59|44.95|47.47|44.83|0
1646067510000|2022-02-28 16:58:30|47.62|44.98|47.62|44.98|47.64|45|47.62|44.98|0
1646067520000|2022-02-28 16:58:40|47.57|44.93|47.47|44.83|47.57|44.93|47.44|44.8|0
1646067530000|2022-02-28 16:58:50|47.54|44.9|47.72|45.08|47.72|45.08|47.54|44.9|0
1646067540000|2022-02-28 16:59:00|47.77|45.13|47.57|44.93|47.77|45.13|47.57|44.93|0
1646067550000|2022-02-28 16:59:10|47.67|45.03|47.41|44.77|47.67|45.03|47.41|44.77|0
1646067560000|2022-02-28 16:59:20|47.26|44.62|47.26|44.62|47.31|44.67|47.21|44.57|0
1646067570000|2022-02-28 16:59:30|47.36|44.72|47.31|44.67|47.36|44.72|47.23|44.59|0
1646067580000|2022-02-28 16:59:40|47.26|44.62|47.18|44.54|47.26|44.62|47.16|44.52|0
1646067590000|2022-02-28 16:59:50|47.26|44.62|47.47|44.83|47.47|44.83|47.26|44.62|0
1646067600000|2022-02-28 17:00:00|47.41|44.77|47.26|44.62|47.41|44.77|47.26|44.62|0
1646067610000|2022-02-28 17:00:10|47.36|44.72|47.62|44.98|47.62|44.98|47.36|44.72|0
1646067620000|2022-02-28 17:00:20|47.82|45.18|47.57|44.93|47.82|45.18|47.57|44.93|0
1646067630000|2022-02-28 17:00:30|47.62|44.98|47.67|45.03|47.88|45.24|47.62|44.98|0
1646067640000|2022-02-28 17:00:40|47.72|45.08|47.8|45.16|47.8|45.16|47.72|45.08|0
1646067650000|2022-02-28 17:00:50|47.62|44.98|47.49|44.85|47.62|44.98|47.46|44.82|0
1646067660000|2022-02-28 17:01:00|47.46|44.82|47.44|44.8|47.46|44.82|47.41|44.77|0
1646067670000|2022-02-28 17:01:10|47.31|44.67|47.46|44.82|47.46|44.82|47.31|44.67|0
1646067680000|2022-02-28 17:01:20|47.57|44.93|47.57|44.93|47.57|44.93|47.57|44.93|0
1646067690000|2022-02-28 17:01:30|47.77|45.13|47.82|45.18|47.82|45.18|47.72|45.08|0
1646067700000|2022-02-28 17:01:40|47.72|45.08|47.88|45.24|47.88|45.24|47.72|45.08|0
1646067710000|2022-02-28 17:01:50|48.03|45.39|48.03|45.39|48.08|45.44|47.98|45.34|0
1646067730000|2022-02-28 17:02:10|47.98|45.34|47.82|45.18|47.98|45.34|47.82|45.18|0
1646067740000|2022-02-28 17:02:20|47.88|45.24|47.75|45.11|47.9|45.26|47.75|45.11|0
1646067750000|2022-02-28 17:02:30|47.62|44.98|47.67|45.03|47.67|45.03|47.54|44.9|0
1646067760000|2022-02-28 17:02:40|47.62|44.98|47.67|45.03|47.67|45.03|47.62|44.98|0
1646067770000|2022-02-28 17:02:50|47.98|45.34|47.98|45.34|48.03|45.39|47.93|45.29|0
1646067780000|2022-02-28 17:03:00|48.03|45.39|47.88|45.24|48.08|45.44|47.88|45.24|0
1646067790000|2022-02-28 17:03:10|47.85|45.21|47.62|44.98|47.85|45.21|47.62|44.98|0
1646067800000|2022-02-28 17:03:20|47.59|44.95|47.67|45.03|47.67|45.03|47.59|44.95|0
1646067810000|2022-02-28 17:03:30|47.64|45|47.82|45.18|47.82|45.18|47.62|44.98|0
1646067820000|2022-02-28 17:03:40|47.8|45.16|47.93|45.29|47.93|45.29|47.8|45.16|0
1646067830000|2022-02-28 17:03:50|47.9|45.26|48.05|45.41|48.05|45.41|47.9|45.26|0
1646067840000|2022-02-28 17:04:00|48.11|45.47|48.03|45.39|48.11|45.47|48.03|45.39|0
1646067850000|2022-02-28 17:04:10|47.98|45.34|47.67|45.03|47.98|45.34|47.67|45.03|0
1646067860000|2022-02-28 17:04:20|47.57|44.93|47.31|44.67|47.57|44.93|47.31|44.67|0
1646067870000|2022-02-28 17:04:30|47.36|44.72|47.11|44.47|47.36|44.72|47.11|44.47|0
1646067880000|2022-02-28 17:04:40|47.05|44.41|47.11|44.47|47.11|44.47|47.05|44.41|0
1646067890000|2022-02-28 17:04:50|47.16|44.52|47.16|44.52|47.16|44.52|47.11|44.47|0
1646067900000|2022-02-28 17:05:00|47.26|44.62|47.31|44.67|47.31|44.67|47.21|44.57|0
1646067910000|2022-02-28 17:05:10|47.03|44.39|46.8|44.16|47.03|44.39|46.8|44.16|0
1646067920000|2022-02-28 17:05:20|46.75|44.11|46.52|43.88|46.75|44.11|46.52|43.88|0
1646067930000|2022-02-28 17:05:30|46.3|43.66|46.09|43.45|46.3|43.66|46.04|43.4|0
1646067940000|2022-02-28 17:05:40|46.04|43.4|45.74|43.1|46.09|43.45|45.74|43.1|0
1646067950000|2022-02-28 17:05:50|45.89|43.25|45.77|43.13|45.94|43.3|45.77|43.13|0
1646067960000|2022-02-28 17:06:00|45.64|43|46.19|43.55|46.19|43.55|45.64|43|0
1646067970000|2022-02-28 17:06:10|46.14|43.5|46.09|43.45|46.14|43.5|46.09|43.45|0
1646067980000|2022-02-28 17:06:20|46.14|43.5|46.04|43.4|46.14|43.5|46.04|43.4|0
1646067990000|2022-02-28 17:06:30|46.07|43.43|46.12|43.48|46.12|43.48|46.07|43.43|0
1646068000000|2022-02-28 17:06:40|46.19|43.55|46.04|43.4|46.19|43.55|46.04|43.4|0
1646068010000|2022-02-28 17:06:50|46.09|43.45|46.09|43.45|46.09|43.45|45.99|43.35|0
1646068020000|2022-02-28 17:07:00|45.99|43.35|45.89|43.25|45.99|43.35|45.89|43.25|0
1646068030000|2022-02-28 17:07:10|45.64|43|45.57|42.93|45.64|43|45.5|42.86|0
1646068040000|2022-02-28 17:07:20|45.69|43.05|45.89|43.25|45.89|43.25|45.69|43.05|0
1646068050000|2022-02-28 17:07:30|45.82|43.18|45.69|43.05|45.82|43.18|45.62|42.98|0
1646068060000|2022-02-28 17:07:40|45.79|43.15|45.64|43|45.79|43.15|45.64|43|0
1646068070000|2022-02-28 17:07:50|45.59|42.95|45.64|43|45.64|43|45.54|42.9|0
1646068080000|2022-02-28 17:08:00|45.4|42.76|45.25|42.61|45.4|42.76|45.15|42.51|0
1646068090000|2022-02-28 17:08:10|45.2|42.56|44.8|42.16|45.2|42.56|44.8|42.16|0
1646068100000|2022-02-28 17:08:20|44.61|41.97|44.78|42.14|44.9|42.26|44.61|41.97|0
1646068110000|2022-02-28 17:08:30|44.76|42.12|44.71|42.07|44.76|42.12|44.66|42.02|0
1646068120000|2022-02-28 17:08:40|44.78|42.14|44.56|41.92|44.78|42.14|44.56|41.92|0
1646068130000|2022-02-28 17:08:50|44.63|41.99|44.66|42.02|44.66|42.02|44.58|41.94|0
1646068140000|2022-02-28 17:09:00|44.32|41.68|44.17|41.53|44.41|41.77|44.17|41.53|0
1646068150000|2022-02-28 17:09:10|43.9|41.26|43.95|41.31|44.07|41.43|43.9|41.26|0
1646068160000|2022-02-28 17:09:20|43.93|41.29|43.83|41.19|43.93|41.29|43.73|41.09|0
1646068170000|2022-02-28 17:09:30|43.78|41.14|43.93|41.29|43.93|41.29|43.78|41.14|0
1646068180000|2022-02-28 17:09:40|43.98|41.34|44.02|41.38|44.07|41.43|43.98|41.34|0
1646068190000|2022-02-28 17:09:50|43.98|41.34|43.88|41.24|43.98|41.34|43.88|41.24|0
1646068200000|2022-02-28 17:10:00|43.93|41.29|43.64|41|43.93|41.29|43.64|41|0
1646068210000|2022-02-28 17:10:10|43.88|41.24|43.93|41.29|43.93|41.29|43.81|41.17|0
1646068220000|2022-02-28 17:10:20|43.98|41.34|43.93|41.29|43.98|41.34|43.93|41.29|0
1646068230000|2022-02-28 17:10:30|43.88|41.24|43.64|41|43.93|41.29|43.64|41|0
1646068240000|2022-02-28 17:10:40|43.59|40.95|43.61|40.97|43.69|41.05|43.59|40.95|0
1646068250000|2022-02-28 17:10:50|43.49|40.85|43.54|40.9|43.59|40.95|43.49|40.85|0
1646068260000|2022-02-28 17:11:00|43.35|40.71|43.3|40.66|43.35|40.71|43.3|40.66|0
1646068270000|2022-02-28 17:11:10|43.23|40.59|43.23|40.59|43.3|40.66|43.23|40.59|0
1646068280000|2022-02-28 17:11:20|43.13|40.49|43.28|40.64|43.28|40.64|43.06|40.42|0
1646068290000|2022-02-28 17:11:30|43.3|40.66|43.35|40.71|43.4|40.76|43.3|40.66|0
1646068300000|2022-02-28 17:11:40|43.3|40.66|43.16|40.52|43.3|40.66|43.11|40.47|0
1646068310000|2022-02-28 17:11:50|43.11|40.47|43.06|40.42|43.11|40.47|43.06|40.42|0
1646068320000|2022-02-28 17:12:00|43.02|40.38|42.73|40.09|43.02|40.38|42.73|40.09|0
1646068330000|2022-02-28 17:12:10|42.68|40.04|42.5|39.86|42.78|40.14|42.5|39.86|0
1646068340000|2022-02-28 17:12:20|42.47|39.83|42.5|39.86|42.59|39.95|42.47|39.83|0
1646068350000|2022-02-28 17:12:30|42.54|39.9|42.64|40|42.64|40|42.45|39.81|0
1646068360000|2022-02-28 17:12:40|42.68|40.04|42.71|40.07|42.71|40.07|42.68|40.04|0
1646068370000|2022-02-28 17:12:50|42.73|40.09|42.5|39.86|42.73|40.09|42.5|39.86|0
1646068380000|2022-02-28 17:13:00|42.4|39.76|42.31|39.67|42.4|39.76|42.26|39.62|0
1646068390000|2022-02-28 17:13:10|42.26|39.62|42.5|39.86|42.5|39.86|42.26|39.62|0
1646068400000|2022-02-28 17:13:20|42.59|39.95|42.73|40.09|42.73|40.09|42.45|39.81|0
1646068410000|2022-02-28 17:13:30|42.61|39.97|42.68|40.04|42.73|40.09|42.61|39.97|0
1646068420000|2022-02-28 17:13:40|42.54|39.9|42.5|39.86|42.64|40|42.5|39.86|0
1646068430000|2022-02-28 17:13:50|42.45|39.81|42.35|39.71|42.45|39.81|42.35|39.71|0
1646068440000|2022-02-28 17:14:00|42.4|39.76|42.45|39.81|42.5|39.86|42.4|39.76|0
1646068450000|2022-02-28 17:14:10|42.35|39.71|42.54|39.9|42.54|39.9|42.35|39.71|0
1646068460000|2022-02-28 17:14:20|42.5|39.86|42.59|39.95|42.59|39.95|42.5|39.86|0
1646068470000|2022-02-28 17:14:30|42.5|39.86|42.45|39.81|42.54|39.9|42.45|39.81|0
1646068480000|2022-02-28 17:14:40|42.5|39.86|42.56|39.92|42.64|40|42.47|39.83|0
1646068490000|2022-02-28 17:14:50|42.59|39.95|42.64|40|42.64|40|42.59|39.95|0
1646068500000|2022-02-28 17:15:00|42.68|40.04|42.73|40.09|42.87|40.23|42.68|40.04|0
1646068510000|2022-02-28 17:15:10|42.87|40.23|42.73|40.09|42.87|40.23|42.68|40.04|0
1646068520000|2022-02-28 17:15:20|42.64|40|42.73|40.09|42.73|40.09|42.64|40|0
1646068530000|2022-02-28 17:15:30|42.66|40.02|42.64|40|42.66|40.02|42.54|39.9|0
1646068540000|2022-02-28 17:15:40|42.59|39.95|42.49|39.85|42.59|39.95|42.45|39.81|0
1646068550000|2022-02-28 17:15:50|42.59|39.95|42.59|39.95|42.59|39.95|42.59|39.95|0
1646068560000|2022-02-28 17:16:00|42.4|39.76|42.4|39.76|42.49|39.85|42.4|39.76|0
1646068570000|2022-02-28 17:16:10|42.31|39.67|42.38|39.74|42.4|39.76|42.31|39.67|0
1646068580000|2022-02-28 17:16:20|42.45|39.81|42.35|39.71|42.45|39.81|42.35|39.71|0
1646068590000|2022-02-28 17:16:30|42.4|39.76|42.59|39.95|42.59|39.95|42.4|39.76|0
1646068600000|2022-02-28 17:16:40|41.93|39.29|42.17|39.53|42.17|39.53|41.93|39.29|0
1646068610000|2022-02-28 17:16:50|42.03|39.39|41.84|39.2|42.03|39.39|41.84|39.2|0
1646068620000|2022-02-28 17:17:00|41.89|39.25|41.98|39.34|41.98|39.34|41.89|39.25|0
1646068630000|2022-02-28 17:17:10|42.05|39.41|42.12|39.48|42.12|39.48|42.05|39.41|0
1646068640000|2022-02-28 17:17:20|42.07|39.43|41.89|39.25|42.07|39.43|41.89|39.25|0
1646068650000|2022-02-28 17:17:30|41.98|39.34|41.86|39.22|41.98|39.34|41.86|39.22|0
1646068660000|2022-02-28 17:17:40|41.93|39.29|41.93|39.29|41.93|39.29|41.89|39.25|0
1646068670000|2022-02-28 17:17:50|42.07|39.43|42.23|39.59|42.23|39.59|42.07|39.43|0
1646068680000|2022-02-28 17:18:00|42.31|39.67|42.33|39.69|42.33|39.69|42.23|39.59|0
1646068690000|2022-02-28 17:18:10|42.4|39.76|42.59|39.95|42.73|40.09|42.4|39.76|0
1646068700000|2022-02-28 17:18:20|42.68|40.04|42.54|39.9|42.68|40.04|42.54|39.9|0
1646068710000|2022-02-28 17:18:30|42.49|39.85|42.75|40.11|42.75|40.11|42.49|39.85|0
1646068720000|2022-02-28 17:18:40|42.78|40.14|42.85|40.21|42.85|40.21|42.73|40.09|0
1646068730000|2022-02-28 17:18:50|42.87|40.23|43.06|40.42|43.06|40.42|42.87|40.23|0
1646068740000|2022-02-28 17:19:00|42.97|40.33|42.87|40.23|43.04|40.4|42.87|40.23|0
1646068750000|2022-02-28 17:19:10|42.78|40.14|42.82|40.18|42.82|40.18|42.7|40.06|0
1646068760000|2022-02-28 17:19:20|42.87|40.23|42.87|40.23|42.87|40.23|42.87|40.23|0
1646068770000|2022-02-28 17:19:30|42.73|40.09|42.73|40.09|42.82|40.18|42.63|39.99|0
1646068780000|2022-02-28 17:19:40|42.78|40.14|42.97|40.33|42.97|40.33|42.78|40.14|0
1646068790000|2022-02-28 17:19:50|42.87|40.23|42.92|40.28|42.97|40.33|42.87|40.23|0
1646068800000|2022-02-28 17:20:00|42.97|40.33|43.16|40.52|43.16|40.52|42.82|40.18|0
1646068810000|2022-02-28 17:20:10|43.04|40.4|42.78|40.14|43.04|40.4|42.78|40.14|0
1646068820000|2022-02-28 17:20:20|42.82|40.18|42.82|40.18|42.82|40.18|42.82|40.18|0
1646068830000|2022-02-28 17:20:30|42.92|40.28|43.11|40.47|43.11|40.47|42.92|40.28|0
1646068840000|2022-02-28 17:20:40|43.13|40.49|43.2|40.56|43.2|40.56|43.13|40.49|0
1646068850000|2022-02-28 17:20:50|43.16|40.52|43.2|40.56|43.25|40.61|43.16|40.52|0
1646068860000|2022-02-28 17:21:00|43.25|40.61|43.13|40.49|43.25|40.61|43.13|40.49|0
1646068870000|2022-02-28 17:21:10|43.25|40.61|43.3|40.66|43.3|40.66|43.16|40.52|0
1646068880000|2022-02-28 17:21:20|43.35|40.71|43.2|40.56|43.35|40.71|43.2|40.56|0
1646068890000|2022-02-28 17:21:30|43.16|40.52|43.2|40.56|43.2|40.56|43.11|40.47|0
1646068900000|2022-02-28 17:21:40|43.25|40.61|43.25|40.61|43.25|40.61|43.2|40.56|0
1646068910000|2022-02-28 17:21:50|43.3|40.66|43.3|40.66|43.3|40.66|43.2|40.56|0
1646068920000|2022-02-28 17:22:00|43.25|40.61|43.06|40.42|43.39|40.75|43.06|40.42|0
1646068930000|2022-02-28 17:22:10|42.92|40.28|42.99|40.35|42.99|40.35|42.92|40.28|0
1646068940000|2022-02-28 17:22:20|42.87|40.23|42.73|40.09|42.87|40.23|42.73|40.09|0
1646068950000|2022-02-28 17:22:30|42.63|39.99|42.54|39.9|42.63|39.99|42.49|39.85|0
1646068960000|2022-02-28 17:22:40|42.51|39.87|42.45|39.81|42.54|39.9|42.45|39.81|0
1646068970000|2022-02-28 17:22:50|42.49|39.85|42.45|39.81|42.49|39.85|42.45|39.81|0
1646068980000|2022-02-28 17:23:00|42.49|39.85|42.3|39.66|42.49|39.85|42.3|39.66|0
1646068990000|2022-02-28 17:23:10|42.35|39.71|42.07|39.43|42.35|39.71|42.07|39.43|0
1646069000000|2022-02-28 17:23:20|42.02|39.38|41.84|39.2|42.02|39.38|41.79|39.15|0
1646069010000|2022-02-28 17:23:30|41.74|39.1|41.77|39.13|41.77|39.13|41.74|39.1|0
1646069020000|2022-02-28 17:23:40|41.74|39.1|41.72|39.08|41.74|39.1|41.72|39.08|0
1646069030000|2022-02-28 17:23:50|41.7|39.06|41.51|38.87|41.7|39.06|41.33|38.69|0
1646069040000|2022-02-28 17:24:00|41.65|39.01|41.84|39.2|41.84|39.2|41.65|39.01|0
1646069050000|2022-02-28 17:24:10|41.93|39.29|41.98|39.34|41.98|39.34|41.93|39.29|0
1646069060000|2022-02-28 17:24:20|41.88|39.24|41.74|39.1|41.88|39.24|41.74|39.1|0
1646069070000|2022-02-28 17:24:30|41.79|39.15|41.7|39.06|41.84|39.2|41.65|39.01|0
1646069080000|2022-02-28 17:24:40|41.63|38.99|41.63|38.99|41.7|39.06|41.6|38.96|0
1646069090000|2022-02-28 17:24:50|41.53|38.89|41.7|39.06|41.7|39.06|41.53|38.89|0
1646069100000|2022-02-28 17:25:00|41.72|39.08|41.98|39.34|41.98|39.34|41.72|39.08|0
1646069110000|2022-02-28 17:25:10|41.84|39.2|42.07|39.43|42.12|39.48|41.84|39.2|0
1646069120000|2022-02-28 17:25:20|42.14|39.5|42.12|39.48|42.16|39.52|42.12|39.48|0
1646069130000|2022-02-28 17:25:30|42.3|39.66|42.35|39.71|42.44|39.8|42.3|39.66|0
1646069140000|2022-02-28 17:25:40|42.4|39.76|42.4|39.76|42.44|39.8|42.4|39.76|0
1646069150000|2022-02-28 17:25:50|42.3|39.66|42.19|39.55|42.3|39.66|42.19|39.55|0
1646069160000|2022-02-28 17:26:00|42.04|39.4|42.12|39.48|42.16|39.52|42.04|39.4|0
1646069170000|2022-02-28 17:26:10|41.98|39.34|41.88|39.24|42.02|39.38|41.88|39.24|0
1646069180000|2022-02-28 17:26:20|41.84|39.2|42.12|39.48|42.12|39.48|41.84|39.2|0
1646069190000|2022-02-28 17:26:30|42.28|39.64|42.21|39.57|42.3|39.66|42.21|39.57|0
1646069200000|2022-02-28 17:26:40|42.3|39.66|42.26|39.62|42.3|39.66|42.26|39.62|0
1646069210000|2022-02-28 17:26:50|42.4|39.76|42.3|39.66|42.4|39.76|42.3|39.66|0
1646069220000|2022-02-28 17:27:00|42.33|39.69|42.28|39.64|42.35|39.71|42.28|39.64|0
1646069230000|2022-02-28 17:27:10|42.4|39.76|42.26|39.62|42.4|39.76|42.26|39.62|0
1646069240000|2022-02-28 17:27:20|42.16|39.52|42.16|39.52|42.21|39.57|42.12|39.48|0
1646069250000|2022-02-28 17:27:30|42.12|39.48|42.26|39.62|42.28|39.64|42.12|39.48|0
1646069260000|2022-02-28 17:27:40|42.21|39.57|42.09|39.45|42.21|39.57|42.09|39.45|0
1646069270000|2022-02-28 17:27:50|42.12|39.48|42.07|39.43|42.12|39.48|42.02|39.38|0
1646069280000|2022-02-28 17:28:00|42.12|39.48|42.32|39.68|42.32|39.68|42.12|39.48|0
1646069290000|2022-02-28 17:28:10|42.3|39.66|42.07|39.43|42.3|39.66|42.02|39.38|0
1646069300000|2022-02-28 17:28:20|42.14|39.5|42.07|39.43|42.16|39.52|42.07|39.43|0
1646069310000|2022-02-28 17:28:30|42.16|39.52|42.16|39.52|42.26|39.62|42.16|39.52|0
1646069320000|2022-02-28 17:28:40|42.11|39.47|42.16|39.52|42.18|39.54|42.11|39.47|0
1646069330000|2022-02-28 17:28:50|42.11|39.47|41.97|39.33|42.11|39.47|41.97|39.33|0
1646069340000|2022-02-28 17:29:00|42.07|39.43|42.16|39.52|42.16|39.52|42.07|39.43|0
1646069350000|2022-02-28 17:29:10|42.07|39.43|42.02|39.38|42.09|39.45|41.97|39.33|0
1646069360000|2022-02-28 17:29:20|42.11|39.47|42.25|39.61|42.26|39.62|42.11|39.47|0
1646069370000|2022-02-28 17:29:30|42.21|39.57|42.21|39.57|42.21|39.57|42.21|39.57|0
1646069380000|2022-02-28 17:29:40|42.25|39.61|42.25|39.61|42.3|39.66|42.21|39.57|0
1646069390000|2022-02-28 17:29:50|42.3|39.66|42.3|39.66|42.3|39.66|42.25|39.61|0
1646069400000|2022-02-28 17:30:00|42.11|39.47|42|39.36|42.11|39.47|41.95|39.31|0
1646069410000|2022-02-28 17:30:10|42.11|39.47|41.97|39.33|42.11|39.47|41.97|39.33|0
1646069420000|2022-02-28 17:30:20|42.04|39.4|41.83|39.19|42.04|39.4|41.83|39.19|0
1646069430000|2022-02-28 17:30:30|41.62|38.98|41.74|39.1|41.74|39.1|41.62|38.98|0
1646069440000|2022-02-28 17:30:40|41.7|39.06|41.74|39.1|41.79|39.15|41.65|39.01|0
1646069450000|2022-02-28 17:30:50|41.79|39.15|41.88|39.24|41.88|39.24|41.74|39.1|0
1646069460000|2022-02-28 17:31:00|42.21|39.57|42.49|39.85|42.54|39.9|42.21|39.57|0
1646069470000|2022-02-28 17:31:10|42.54|39.9|42.68|40.04|42.73|40.09|42.54|39.9|0
1646069480000|2022-02-28 17:31:20|42.51|39.87|42.54|39.9|42.54|39.9|42.4|39.76|0
1646069490000|2022-02-28 17:31:30|42.44|39.8|42.4|39.76|42.44|39.8|42.3|39.66|0
1646069500000|2022-02-28 17:31:40|42.3|39.66|42.07|39.43|42.3|39.66|42.07|39.43|0
1646069510000|2022-02-28 17:31:50|42.14|39.5|42.21|39.57|42.21|39.57|42.11|39.47|0
1646069520000|2022-02-28 17:32:00|41.93|39.29|41.6|38.96|41.93|39.29|41.6|38.96|0
1646069530000|2022-02-28 17:32:10|41.42|38.78|41.32|38.68|41.42|38.78|41.32|38.68|0
1646069540000|2022-02-28 17:32:20|41.46|38.82|41.19|38.55|41.46|38.82|41|38.36|0
1646069550000|2022-02-28 17:32:30|41.28|38.64|41.28|38.64|41.28|38.64|41.14|38.5|0
1646069560000|2022-02-28 17:32:40|41.23|38.59|41.16|38.52|41.32|38.68|41.16|38.52|0
1646069570000|2022-02-28 17:32:50|41.23|38.59|41.23|38.59|41.32|38.68|41.23|38.59|0
1646069580000|2022-02-28 17:33:00|41.25|38.61|41.12|38.48|41.25|38.61|41.12|38.48|0
1646069590000|2022-02-28 17:33:10|41.14|38.5|41.32|38.68|41.42|38.78|41.14|38.5|0
1646069600000|2022-02-28 17:33:20|41.56|38.92|41.42|38.78|41.56|38.92|41.42|38.78|0
1646069610000|2022-02-28 17:33:30|41.39|38.75|41.46|38.82|41.51|38.87|41.39|38.75|0
1646069620000|2022-02-28 17:33:40|41.51|38.87|41.51|38.87|41.67|39.03|41.51|38.87|0
1646069630000|2022-02-28 17:33:50|41.32|38.68|41.32|38.68|41.32|38.68|41.28|38.64|0
1646069640000|2022-02-28 17:34:00|41.51|38.87|41.58|38.94|41.58|38.94|41.51|38.87|0
1646069650000|2022-02-28 17:34:10|41.65|39.01|41.51|38.87|41.65|39.01|41.51|38.87|0
1646069660000|2022-02-28 17:34:20|41.46|38.82|41.37|38.73|41.51|38.87|41.37|38.73|0
1646069670000|2022-02-28 17:34:30|41.42|38.78|41.23|38.59|41.42|38.78|41.23|38.59|0
1646069680000|2022-02-28 17:34:40|41.25|38.61|41.3|38.66|41.3|38.66|41.25|38.61|0
1646069690000|2022-02-28 17:34:50|41.37|38.73|41.46|38.82|41.46|38.82|41.32|38.68|0
1646069700000|2022-02-28 17:35:00|41.55|38.91|41.42|38.78|41.58|38.94|41.42|38.78|0
1646069710000|2022-02-28 17:35:10|41.37|38.73|41.28|38.64|41.37|38.73|41.23|38.59|0
1646069720000|2022-02-28 17:35:20|41.44|38.8|41.55|38.91|41.58|38.94|41.44|38.8|0
1646069730000|2022-02-28 17:35:30|41.74|39.1|41.6|38.96|41.74|39.1|41.6|38.96|0
1646069740000|2022-02-28 17:35:40|41.67|39.03|41.58|38.94|41.67|39.03|41.58|38.94|0
1646069750000|2022-02-28 17:35:50|41.6|38.96|41.67|39.03|41.69|39.05|41.6|38.96|0
1646069760000|2022-02-28 17:36:00|41.65|39.01|41.55|38.91|41.69|39.05|41.55|38.91|0
1646069770000|2022-02-28 17:36:10|41.6|38.96|41.74|39.1|41.74|39.1|41.55|38.91|0
1646069780000|2022-02-28 17:36:20|41.53|38.89|41.32|38.68|41.53|38.89|41.32|38.68|0
1646069790000|2022-02-28 17:36:30|41.42|38.78|41.42|38.78|41.44|38.8|41.42|38.78|0
1646069800000|2022-02-28 17:36:40|41.37|38.73|41.46|38.82|41.46|38.82|41.37|38.73|0
1646069810000|2022-02-28 17:36:50|41.42|38.78|41.65|39.01|41.65|39.01|41.42|38.78|0
1646069820000|2022-02-28 17:37:00|41.6|38.96|41.28|38.64|41.6|38.96|41.28|38.64|0
1646069830000|2022-02-28 17:37:10|41.32|38.68|41.37|38.73|41.51|38.87|41.32|38.68|0
1646069840000|2022-02-28 17:37:20|41.55|38.91|41.46|38.82|41.6|38.96|41.46|38.82|0
1646069850000|2022-02-28 17:37:30|41.42|38.78|41.32|38.68|41.42|38.78|41.32|38.68|0
1646069860000|2022-02-28 17:37:40|41.41|38.77|41.32|38.68|41.41|38.77|41.23|38.59|0
1646069870000|2022-02-28 17:37:50|41.28|38.64|41.14|38.5|41.28|38.64|41.14|38.5|0
1646069880000|2022-02-28 17:38:00|41.09|38.45|41.18|38.54|41.23|38.59|41.09|38.45|0
1646069890000|2022-02-28 17:38:10|41.41|38.77|41.55|38.91|41.6|38.96|41.41|38.77|0
1646069900000|2022-02-28 17:38:20|41.69|39.05|41.69|39.05|41.69|39.05|41.55|38.91|0
1646069910000|2022-02-28 17:38:30|41.65|39.01|41.65|39.01|41.65|39.01|41.6|38.96|0
1646069920000|2022-02-28 17:38:40|41.69|39.05|41.55|38.91|41.69|39.05|41.55|38.91|0
1646069930000|2022-02-28 17:38:50|41.32|38.68|41.3|38.66|41.32|38.68|41.3|38.66|0
1646069940000|2022-02-28 17:39:00|41.25|38.61|41.14|38.5|41.28|38.64|41.14|38.5|0
1646069950000|2022-02-28 17:39:10|41|38.36|40.54|37.9|41|38.36|40.54|37.9|0
1646069960000|2022-02-28 17:39:20|40.5|37.86|40.5|37.86|40.54|37.9|40.5|37.86|0
1646069970000|2022-02-28 17:39:30|40.45|37.81|40.61|37.97|40.61|37.97|40.45|37.81|0
1646069980000|2022-02-28 17:39:40|40.54|37.9|40.59|37.95|40.64|38|40.54|37.9|0
1646069990000|2022-02-28 17:39:50|40.68|38.04|40.45|37.81|40.68|38.04|40.45|37.81|0
1646070000000|2022-02-28 17:40:00|40.5|37.86|40.77|38.13|40.77|38.13|40.5|37.86|0
1646070010000|2022-02-28 17:40:10|40.68|38.04|40.77|38.13|40.77|38.13|40.68|38.04|0
1646070020000|2022-02-28 17:40:20|40.84|38.2|40.66|38.02|40.84|38.2|40.66|38.02|0
1646070030000|2022-02-28 17:40:30|40.54|37.9|40.5|37.86|40.54|37.9|40.48|37.84|0
1646070040000|2022-02-28 17:40:40|40.41|37.77|40.54|37.9|40.54|37.9|40.41|37.77|0
1646070050000|2022-02-28 17:40:50|40.41|37.77|40.45|37.81|40.5|37.86|40.41|37.77|0
1646070060000|2022-02-28 17:41:00|40.41|37.77|40.54|37.9|40.54|37.9|40.41|37.77|0
1646070070000|2022-02-28 17:41:10|40.5|37.86|40.61|37.97|40.61|37.97|40.45|37.81|0
1646070080000|2022-02-28 17:41:20|40.23|37.59|40.16|37.52|40.27|37.63|40.09|37.45|0
1646070090000|2022-02-28 17:41:30|40.09|37.45|40.18|37.54|40.18|37.54|40.09|37.45|0
1646070100000|2022-02-28 17:41:40|40.23|37.59|40.14|37.5|40.27|37.63|40.14|37.5|0
1646070110000|2022-02-28 17:41:50|40.09|37.45|40.09|37.45|40.09|37.45|40.09|37.45|0
1646070120000|2022-02-28 17:42:00|40.23|37.59|40.59|37.95|40.59|37.95|40.23|37.59|0
1646070130000|2022-02-28 17:42:10|40.54|37.9|40.54|37.9|40.54|37.9|40.54|37.9|0
1646070140000|2022-02-28 17:42:20|40.59|37.95|40.59|37.95|40.59|37.95|40.57|37.93|0
1646070150000|2022-02-28 17:42:30|40.73|38.09|40.68|38.04|40.73|38.09|40.5|37.86|0
1646070160000|2022-02-28 17:42:40|40.63|37.99|40.5|37.86|40.63|37.99|40.5|37.86|0
1646070170000|2022-02-28 17:42:50|40.45|37.81|40.38|37.74|40.45|37.81|40.38|37.74|0
1646070180000|2022-02-28 17:43:00|40.27|37.63|40.02|37.38|40.29|37.65|40.02|37.38|0
1646070190000|2022-02-28 17:43:10|40|37.36|40|37.36|40.09|37.45|40|37.36|0
1646070200000|2022-02-28 17:43:20|39.78|37.14|39.87|37.23|39.87|37.23|39.78|37.14|0
1646070210000|2022-02-28 17:43:30|39.78|37.14|39.78|37.14|39.78|37.14|39.75|37.11|0
1646070220000|2022-02-28 17:43:40|39.64|37|39.73|37.09|39.73|37.09|39.64|37|0
1646070230000|2022-02-28 17:43:50|39.78|37.14|39.58|36.94|39.78|37.14|39.58|36.94|0
1646070240000|2022-02-28 17:44:00|39.6|36.96|40|37.36|40|37.36|39.6|36.96|0
1646070250000|2022-02-28 17:44:10|39.96|37.32|39.96|37.32|39.96|37.32|39.87|37.23|0
1646070260000|2022-02-28 17:44:20|39.8|37.16|39.75|37.11|39.84|37.2|39.75|37.11|0
1646070270000|2022-02-28 17:44:30|39.87|37.23|39.82|37.18|39.87|37.23|39.82|37.18|0
1646070280000|2022-02-28 17:44:40|39.64|37|39.73|37.09|39.73|37.09|39.64|37|0
1646070290000|2022-02-28 17:44:50|39.71|37.07|39.64|37|39.78|37.14|39.64|37|0
1646070300000|2022-02-28 17:45:00|39.51|36.87|39.69|37.05|39.69|37.05|39.47|36.83|0
1646070310000|2022-02-28 17:45:10|39.78|37.14|39.73|37.09|39.87|37.23|39.73|37.09|0
1646070320000|2022-02-28 17:45:20|39.64|37|39.69|37.05|39.69|37.05|39.6|36.96|0
1646070330000|2022-02-28 17:45:30|39.51|36.87|39.51|36.87|39.51|36.87|39.46|36.82|0
1646070340000|2022-02-28 17:45:40|39.44|36.8|39.4|36.76|39.51|36.87|39.4|36.76|0
1646070350000|2022-02-28 17:45:50|39.38|36.74|39.38|36.74|39.38|36.74|39.29|36.65|0
1646070360000|2022-02-28 17:46:00|39.24|36.6|39.29|36.65|39.29|36.65|39.24|36.6|0
1646070370000|2022-02-28 17:46:10|39.38|36.74|39.35|36.71|39.38|36.74|39.35|36.71|0
1646070380000|2022-02-28 17:46:20|39.38|36.74|39.35|36.71|39.38|36.74|39.35|36.71|0
1646070390000|2022-02-28 17:46:30|39.38|36.74|39.29|36.65|39.38|36.74|39.24|36.6|0
1646070400000|2022-02-28 17:46:40|39.24|36.6|39.24|36.6|39.24|36.6|39.2|36.56|0
1646070410000|2022-02-28 17:46:50|39.2|36.56|39.24|36.6|39.24|36.6|39.2|36.56|0
1646070420000|2022-02-28 17:47:00|39.2|36.56|39.24|36.6|39.29|36.65|39.2|36.56|0
1646070430000|2022-02-28 17:47:10|39.2|36.56|39.15|36.51|39.2|36.56|39.15|36.51|0
1646070440000|2022-02-28 17:47:20|39.24|36.6|39.24|36.6|39.24|36.6|39.24|36.6|0
1646070450000|2022-02-28 17:47:30|39.18|36.54|38.89|36.25|39.2|36.56|38.76|36.12|0
1646070460000|2022-02-28 17:47:40|38.93|36.29|39.11|36.47|39.11|36.47|38.93|36.29|0
1646070470000|2022-02-28 17:47:50|39.07|36.43|39.2|36.56|39.2|36.56|39.07|36.43|0
1646070480000|2022-02-28 17:48:00|39.15|36.51|39.26|36.62|39.26|36.62|39.15|36.51|0
1646070490000|2022-02-28 17:48:10|39.29|36.65|39.29|36.65|39.29|36.65|39.2|36.56|0
1646070500000|2022-02-28 17:48:20|39.26|36.62|39.29|36.65|39.29|36.65|39.15|36.51|0
1646070510000|2022-02-28 17:48:30|39.2|36.56|39.29|36.65|39.29|36.65|39.2|36.56|0
1646070520000|2022-02-28 17:48:40|39.31|36.67|39.42|36.78|39.46|36.82|39.31|36.67|0
1646070530000|2022-02-28 17:48:50|39.46|36.82|39.37|36.73|39.46|36.82|39.29|36.65|0
1646070540000|2022-02-28 17:49:00|39.31|36.67|39.33|36.69|39.42|36.78|39.31|36.67|0
1646070550000|2022-02-28 17:49:10|39.37|36.73|39.33|36.69|39.42|36.78|39.33|36.69|0
1646070560000|2022-02-28 17:49:20|39.29|36.65|39.51|36.87|39.51|36.87|39.29|36.65|0
1646070570000|2022-02-28 17:49:30|39.55|36.91|39.64|37|39.64|37|39.55|36.91|0
1646070580000|2022-02-28 17:49:40|39.73|37.09|39.78|37.14|39.78|37.14|39.73|37.09|0
1646070590000|2022-02-28 17:49:50|39.82|37.18|40|37.36|40|37.36|39.82|37.18|0
1646070600000|2022-02-28 17:50:00|39.95|37.31|39.86|37.22|40|37.36|39.82|37.18|0
1646070610000|2022-02-28 17:50:10|40|37.36|40.09|37.45|40.18|37.54|39.91|37.27|0
1646070620000|2022-02-28 17:50:20|39.93|37.29|39.78|37.14|39.93|37.29|39.78|37.14|0
1646070630000|2022-02-28 17:50:30|39.73|37.09|39.69|37.05|39.75|37.11|39.69|37.05|0
1646070640000|2022-02-28 17:50:40|39.6|36.96|39.62|36.98|39.69|37.05|39.6|36.96|0
1646070650000|2022-02-28 17:50:50|39.64|37|39.73|37.09|39.73|37.09|39.64|37|0
1646070660000|2022-02-28 17:51:00|39.6|36.96|39.77|37.13|39.77|37.13|39.6|36.96|0
1646070670000|2022-02-28 17:51:10|39.86|37.22|39.91|37.27|39.91|37.27|39.86|37.22|0
1646070680000|2022-02-28 17:51:20|39.73|37.09|39.73|37.09|39.77|37.13|39.73|37.09|0
1646070690000|2022-02-28 17:51:30|39.69|37.05|39.86|37.22|39.86|37.22|39.69|37.05|0
1646070700000|2022-02-28 17:51:40|39.91|37.27|39.77|37.13|39.91|37.27|39.77|37.13|0
1646070710000|2022-02-28 17:51:50|39.82|37.18|39.77|37.13|39.82|37.18|39.75|37.11|0
1646070720000|2022-02-28 17:52:00|39.64|37|39.6|36.96|39.64|37|39.51|36.87|0
1646070730000|2022-02-28 17:52:10|39.51|36.87|39.42|36.78|39.51|36.87|39.42|36.78|0
1646070740000|2022-02-28 17:52:20|39.37|36.73|39.02|36.38|39.37|36.73|39.02|36.38|0
1646070750000|2022-02-28 17:52:30|38.98|36.34|39.06|36.42|39.06|36.42|38.98|36.34|0
1646070760000|2022-02-28 17:52:40|39.15|36.51|39.06|36.42|39.15|36.51|39.06|36.42|0
1646070770000|2022-02-28 17:52:50|39.11|36.47|39.06|36.42|39.11|36.47|38.98|36.34|0
1646070780000|2022-02-28 17:53:00|39.11|36.47|38.84|36.2|39.11|36.47|38.84|36.2|0
1646070790000|2022-02-28 17:53:10|38.89|36.25|38.58|35.94|38.89|36.25|38.58|35.94|0
1646070800000|2022-02-28 17:53:20|38.69|36.05|38.8|36.16|38.8|36.16|38.69|36.05|0
1646070810000|2022-02-28 17:53:30|38.67|36.03|38.67|36.03|38.67|36.03|38.62|35.98|0
1646070820000|2022-02-28 17:53:40|38.69|36.05|38.93|36.29|38.93|36.29|38.69|36.05|0
1646070830000|2022-02-28 17:53:50|39.06|36.42|39.2|36.56|39.24|36.6|39.06|36.42|0
1646070840000|2022-02-28 17:54:00|39.33|36.69|39.37|36.73|39.42|36.78|39.33|36.69|0
1646070850000|2022-02-28 17:54:10|39.24|36.6|39.33|36.69|39.33|36.69|39.24|36.6|0
1646070860000|2022-02-28 17:54:20|39.28|36.64|39.37|36.73|39.46|36.82|39.28|36.64|0
1646070870000|2022-02-28 17:54:30|39.46|36.82|39.33|36.69|39.46|36.82|39.26|36.62|0
1646070880000|2022-02-28 17:54:40|39.37|36.73|39.24|36.6|39.37|36.73|39.24|36.6|0
1646070890000|2022-02-28 17:54:50|39.2|36.56|39.2|36.56|39.2|36.56|39.06|36.42|0
1646070900000|2022-02-28 17:55:00|39.28|36.64|39.37|36.73|39.37|36.73|39.28|36.64|0
1646070910000|2022-02-28 17:55:10|39.42|36.78|39.11|36.47|39.42|36.78|39.11|36.47|0
1646070920000|2022-02-28 17:55:20|39.02|36.38|39|36.36|39.06|36.42|39|36.36|0
1646070930000|2022-02-28 17:55:30|38.98|36.34|38.8|36.16|38.98|36.34|38.76|36.12|0
1646070940000|2022-02-28 17:55:40|38.84|36.2|38.84|36.2|38.84|36.2|38.8|36.16|0
1646070950000|2022-02-28 17:55:50|38.93|36.29|38.76|36.12|38.93|36.29|38.67|36.03|0
1646070960000|2022-02-28 17:56:00|38.93|36.29|39.22|36.58|39.22|36.58|38.93|36.29|0
1646070970000|2022-02-28 17:56:10|39.28|36.64|39.2|36.56|39.28|36.64|39.2|36.56|0
1646070980000|2022-02-28 17:56:20|39.15|36.51|39.51|36.87|39.51|36.87|39.15|36.51|0
1646070990000|2022-02-28 17:56:30|39.37|36.73|40.52|37.88|40.52|37.88|39.33|36.69|0
1646071000000|2022-02-28 17:56:40|40.56|37.92|40.52|37.88|40.7|38.06|40.52|37.88|0
1646071010000|2022-02-28 17:56:50|40.56|37.92|40.56|37.92|40.65|38.01|40.52|37.88|0
1646071020000|2022-02-28 17:57:00|40.61|37.97|40.74|38.1|40.79|38.15|40.61|37.97|0
1646071030000|2022-02-28 17:57:10|40.7|38.06|40.79|38.15|40.83|38.19|40.7|38.06|0
1646071040000|2022-02-28 17:57:20|40.88|38.24|40.79|38.15|40.88|38.24|40.79|38.15|0
1646071050000|2022-02-28 17:57:30|40.74|38.1|40.88|38.24|40.88|38.24|40.74|38.1|0
1646071060000|2022-02-28 17:57:40|41.01|38.37|41.11|38.47|41.11|38.47|41.01|38.37|0
1646071070000|2022-02-28 17:57:50|41.04|38.4|41.11|38.47|41.2|38.56|41.04|38.4|0
1646071080000|2022-02-28 17:58:00|41.06|38.42|41.01|38.37|41.2|38.56|41.01|38.37|0
1646071090000|2022-02-28 17:58:10|41.11|38.47|41.08|38.44|41.11|38.47|40.97|38.33|0
1646071100000|2022-02-28 17:58:20|41.11|38.47|41.11|38.47|41.15|38.51|41.06|38.42|0
1646071110000|2022-02-28 17:58:30|41.06|38.42|41.06|38.42|41.06|38.42|41.01|38.37|0
1646071120000|2022-02-28 17:58:40|41.01|38.37|41.24|38.6|41.24|38.6|41.01|38.37|0
1646071130000|2022-02-28 17:58:50|41.13|38.49|40.99|38.35|41.15|38.51|40.99|38.35|0
1646071140000|2022-02-28 17:59:00|40.97|38.33|41.11|38.47|41.11|38.47|40.97|38.33|0
1646071150000|2022-02-28 17:59:10|41.06|38.42|41.15|38.51|41.15|38.51|41.06|38.42|0
1646071160000|2022-02-28 17:59:20|41.17|38.53|41.15|38.51|41.2|38.56|41.15|38.51|0
1646071170000|2022-02-28 17:59:30|41.08|38.44|41.2|38.56|41.2|38.56|41.08|38.44|0
1646071180000|2022-02-28 17:59:40|41.13|38.49|41.2|38.56|41.2|38.56|41.13|38.49|0
1646071190000|2022-02-28 17:59:50|41.24|38.6|41.47|38.83|41.47|38.83|41.24|38.6|0
1646071200000|2022-02-28 18:00:00|41.38|38.74|41.33|38.69|41.38|38.74|41.33|38.69|0
1646071210000|2022-02-28 18:00:10|41.38|38.74|41.24|38.6|41.38|38.74|41.2|38.56|0
1646071220000|2022-02-28 18:00:20|41.29|38.65|41.42|38.78|41.42|38.78|41.29|38.65|0
1646071230000|2022-02-28 18:00:30|41.38|38.74|41.47|38.83|41.47|38.83|41.38|38.74|0
1646071240000|2022-02-28 18:00:40|41.42|38.78|41.42|38.78|41.47|38.83|41.42|38.78|0
1646071250000|2022-02-28 18:00:50|41.52|38.88|41.52|38.88|41.52|38.88|41.49|38.85|0
1646071260000|2022-02-28 18:01:00|41.61|38.97|41.84|39.2|41.84|39.2|41.52|38.88|0
1646071270000|2022-02-28 18:01:10|41.88|39.24|41.91|39.27|41.91|39.27|41.81|39.17|0
1646071280000|2022-02-28 18:01:20|42|39.36|42.07|39.43|42.07|39.43|41.95|39.31|0
1646071290000|2022-02-28 18:01:30|42.21|39.57|42.18|39.54|42.21|39.57|42.16|39.52|0
1646071300000|2022-02-28 18:01:40|42.39|39.75|42.35|39.71|42.39|39.75|42.26|39.62|0
1646071310000|2022-02-28 18:01:50|42.49|39.85|42.53|39.89|42.53|39.89|42.49|39.85|0
1646071320000|2022-02-28 18:02:00|42.49|39.85|42.44|39.8|42.49|39.85|42.37|39.73|0
1646071330000|2022-02-28 18:02:10|42.37|39.73|42.44|39.8|42.44|39.8|42.32|39.68|0
1646071340000|2022-02-28 18:02:20|42.49|39.85|42.51|39.87|42.51|39.87|42.44|39.8|0
1646071350000|2022-02-28 18:02:30|42.53|39.89|42.89|40.25|42.91|40.27|42.53|39.89|0
1646071360000|2022-02-28 18:02:40|42.86|40.22|42.96|40.32|42.98|40.34|42.86|40.22|0
1646071370000|2022-02-28 18:02:50|43|40.36|42.96|40.32|43|40.36|42.93|40.29|0
1646071380000|2022-02-28 18:03:00|42.91|40.27|43|40.36|43|40.36|42.91|40.27|0
1646071390000|2022-02-28 18:03:10|43.03|40.39|43|40.36|43.05|40.41|43|40.36|0
1646071400000|2022-02-28 18:03:20|42.98|40.34|43.1|40.46|43.1|40.46|42.98|40.34|0
1646071410000|2022-02-28 18:03:30|43.15|40.51|43.12|40.48|43.15|40.51|43.1|40.46|0
1646071420000|2022-02-28 18:03:40|43.1|40.46|43.07|40.43|43.1|40.46|43.07|40.43|0
1646071430000|2022-02-28 18:03:50|43.05|40.41|42.91|40.27|43.05|40.41|42.84|40.2|0
1646071440000|2022-02-28 18:04:00|42.86|40.22|42.67|40.03|42.86|40.22|42.67|40.03|0
1646071450000|2022-02-28 18:04:10|42.63|39.99|42.63|39.99|42.67|40.03|42.58|39.94|0
1646071460000|2022-02-28 18:04:20|42.65|40.01|42.72|40.08|42.72|40.08|42.58|39.94|0
1646071470000|2022-02-28 18:04:30|42.63|39.99|42.6|39.96|42.67|40.03|42.6|39.96|0
1646071480000|2022-02-28 18:04:40|42.58|39.94|42.72|40.08|42.72|40.08|42.58|39.94|0
1646071490000|2022-02-28 18:04:50|42.79|40.15|42.72|40.08|42.79|40.15|42.72|40.08|0
1646071500000|2022-02-28 18:05:00|42.91|40.27|43.05|40.41|43.05|40.41|42.91|40.27|0
1646071510000|2022-02-28 18:05:10|43.1|40.46|43.19|40.55|43.29|40.65|43.1|40.46|0
1646071520000|2022-02-28 18:05:20|43.1|40.46|43|40.36|43.15|40.51|43|40.36|0
1646071530000|2022-02-28 18:05:30|42.96|40.32|42.96|40.32|42.98|40.34|42.96|40.32|0
1646071540000|2022-02-28 18:05:40|42.91|40.27|42.96|40.32|42.96|40.32|42.86|40.22|0
1646071550000|2022-02-28 18:05:50|42.98|40.34|42.98|40.34|42.98|40.34|42.96|40.32|0
1646071560000|2022-02-28 18:06:00|43|40.36|42.72|40.08|43|40.36|42.72|40.08|0
1646071570000|2022-02-28 18:06:10|42.67|40.03|42.49|39.85|42.67|40.03|42.49|39.85|0
1646071580000|2022-02-28 18:06:20|42.53|39.89|42.77|40.13|42.77|40.13|42.53|39.89|0
1646071590000|2022-02-28 18:06:30|42.91|40.27|43.19|40.55|43.19|40.55|42.91|40.27|0
1646071600000|2022-02-28 18:06:40|43.43|40.79|43.62|40.98|43.71|41.07|43.43|40.79|0
1646071610000|2022-02-28 18:06:50|43.91|41.27|43.71|41.07|44.05|41.41|43.71|41.07|0
1646071620000|2022-02-28 18:07:00|43.95|41.31|43.76|41.12|43.95|41.31|43.76|41.12|0
1646071630000|2022-02-28 18:07:10|43.67|41.03|43.71|41.07|43.71|41.07|43.67|41.03|0
1646071640000|2022-02-28 18:07:20|43.81|41.17|43.76|41.12|43.81|41.17|43.71|41.07|0
1646071650000|2022-02-28 18:07:30|43.67|41.03|43.55|40.91|43.69|41.05|43.55|40.91|0
1646071660000|2022-02-28 18:07:40|43.57|40.93|43.62|40.98|43.62|40.98|43.57|40.93|0
1646071670000|2022-02-28 18:07:50|43.64|41|43.83|41.19|43.86|41.22|43.64|41|0
1646071680000|2022-02-28 18:08:00|43.86|41.22|43.81|41.17|43.86|41.22|43.79|41.15|0
1646071690000|2022-02-28 18:08:10|43.86|41.22|43.91|41.27|43.91|41.27|43.76|41.12|0
1646071700000|2022-02-28 18:08:20|44|41.36|43.95|41.31|44|41.36|43.95|41.31|0
1646071710000|2022-02-28 18:08:30|43.91|41.27|42.97|40.33|43.91|41.27|42.92|40.28|0
1646071720000|2022-02-28 18:08:40|43.02|40.38|43.11|40.47|43.11|40.47|42.97|40.33|0
1646071730000|2022-02-28 18:08:50|43.06|40.42|44.36|41.72|44.36|41.72|43.06|40.42|0
1646071740000|2022-02-28 18:09:00|44.41|41.77|45.64|43|45.66|43.02|44.41|41.77|0
1646071750000|2022-02-28 18:09:10|45.61|42.97|45.81|43.17|45.81|43.17|45.61|42.97|0
1646071770000|2022-02-28 18:09:30|45.76|43.12|45.71|43.07|45.76|43.12|45.71|43.07|0
1646071780000|2022-02-28 18:09:40|45.66|43.02|45.81|43.17|45.81|43.17|45.66|43.02|0
1646071790000|2022-02-28 18:09:50|45.76|43.12|45.76|43.12|45.81|43.17|45.76|43.12|0
1646071800000|2022-02-28 18:10:00|45.66|43.02|45.57|42.93|45.66|43.02|45.54|42.9|0
1646071810000|2022-02-28 18:10:10|45.61|42.97|45.44|42.8|45.61|42.97|45.44|42.8|0
1646071820000|2022-02-28 18:10:20|45.47|42.83|45.3|42.66|45.47|42.83|45.3|42.66|0
1646071830000|2022-02-28 18:10:30|45.22|42.58|45.32|42.68|45.32|42.68|45.22|42.58|0
1646071840000|2022-02-28 18:10:40|45.27|42.63|45.52|42.88|45.54|42.9|45.27|42.63|0
1646071850000|2022-02-28 18:10:50|45.54|42.9|45.61|42.97|45.66|43.02|45.54|42.9|0
1646071860000|2022-02-28 18:11:00|45.56|42.92|45.44|42.8|45.56|42.92|45.42|42.78|0
1646071870000|2022-02-28 18:11:10|45.42|42.78|45.49|42.85|45.49|42.85|45.42|42.78|0
1646071880000|2022-02-28 18:11:20|45.47|42.83|45.56|42.92|45.61|42.97|45.47|42.83|0
1646071890000|2022-02-28 18:11:30|45.66|43.02|45.59|42.95|45.66|43.02|45.52|42.88|0
1646071900000|2022-02-28 18:11:40|45.91|43.27|45.81|43.17|45.91|43.27|45.81|43.17|0
1646071910000|2022-02-28 18:11:50|45.83|43.19|45.86|43.22|45.86|43.22|45.81|43.17|0
1646071920000|2022-02-28 18:12:00|45.96|43.32|46.1|43.46|46.1|43.46|45.96|43.32|0
1646071930000|2022-02-28 18:12:10|46.35|43.71|46.4|43.76|46.55|43.91|46.35|43.71|0
1646071940000|2022-02-28 18:12:20|46.25|43.61|46.3|43.66|46.3|43.66|46.2|43.56|0
1646071950000|2022-02-28 18:12:30|46.2|43.56|46.2|43.56|46.23|43.59|46.2|43.56|0
1646071960000|2022-02-28 18:12:40|46.25|43.61|46.1|43.46|46.25|43.61|46.1|43.46|0
1646071970000|2022-02-28 18:12:50|46.13|43.49|46.15|43.51|46.15|43.51|46.1|43.46|0
1646071980000|2022-02-28 18:13:00|46.1|43.46|46.15|43.51|46.15|43.51|46.06|43.42|0
1646071990000|2022-02-28 18:13:10|46.06|43.42|46.15|43.51|46.2|43.56|46.06|43.42|0
1646072000000|2022-02-28 18:13:20|46.25|43.61|46.3|43.66|46.35|43.71|46.25|43.61|0
1646072010000|2022-02-28 18:13:30|46.25|43.61|46.2|43.56|46.28|43.64|46.2|43.56|0
1646072020000|2022-02-28 18:13:40|46.05|43.41|46.05|43.41|46.1|43.46|46.05|43.41|0
1646072030000|2022-02-28 18:13:50|46.1|43.46|46.15|43.51|46.15|43.51|46.05|43.41|0
1646072040000|2022-02-28 18:14:00|46.08|43.44|46.08|43.44|46.08|43.44|46.01|43.37|0
1646072050000|2022-02-28 18:14:10|46.15|43.51|46.05|43.41|46.35|43.71|46.05|43.41|0
1646072060000|2022-02-28 18:14:20|46.13|43.49|46.1|43.46|46.13|43.49|46.1|43.46|0
1646072070000|2022-02-28 18:14:30|46.15|43.51|46.1|43.46|46.15|43.51|46.1|43.46|0
1646072080000|2022-02-28 18:14:40|46.05|43.41|46.05|43.41|46.08|43.44|46.01|43.37|0
1646072090000|2022-02-28 18:14:50|45.88|43.24|45.66|43.02|45.88|43.24|45.66|43.02|0
1646072100000|2022-02-28 18:15:00|45.76|43.12|45.81|43.17|45.86|43.22|45.76|43.12|0
1646072110000|2022-02-28 18:15:10|45.76|43.12|44.83|42.19|45.76|43.12|44.83|42.19|0
1646072120000|2022-02-28 18:15:20|44.88|42.24|44.55|41.91|44.88|42.24|44.55|41.91|0
1646072130000|2022-02-28 18:15:30|44.4|41.76|44.47|41.83|44.55|41.91|44.4|41.76|0
1646072140000|2022-02-28 18:15:40|44.55|41.91|44.59|41.95|44.59|41.95|44.4|41.76|0
1646072150000|2022-02-28 18:15:50|44.64|42|44.64|42|44.64|42|44.59|41.95|0
1646072160000|2022-02-28 18:16:00|44.69|42.05|44.86|42.22|44.86|42.22|44.69|42.05|0
1646072170000|2022-02-28 18:16:10|45.1|42.46|44.98|42.34|45.1|42.46|44.98|42.34|0
1646072180000|2022-02-28 18:16:20|44.93|42.29|44.83|42.19|44.93|42.29|44.83|42.19|0
1646072190000|2022-02-28 18:16:30|44.74|42.1|44.52|41.88|44.74|42.1|44.52|41.88|0
1646072200000|2022-02-28 18:16:40|44.45|41.81|43.99|41.35|44.45|41.81|43.99|41.35|0
1646072210000|2022-02-28 18:16:50|44.07|41.43|43.92|41.28|44.07|41.43|43.83|41.19|0
1646072220000|2022-02-28 18:17:00|43.78|41.14|43.66|41.02|43.78|41.14|43.64|41|0
1646072230000|2022-02-28 18:17:10|43.5|40.86|43.71|41.07|43.71|41.07|43.5|40.86|0
1646072240000|2022-02-28 18:17:20|43.69|41.05|43.92|41.28|43.92|41.28|43.69|41.05|0
1646072250000|2022-02-28 18:17:30|43.85|41.21|44.11|41.47|44.11|41.47|43.85|41.21|0
1646072260000|2022-02-28 18:17:40|44.07|41.43|44.14|41.5|44.14|41.5|44.07|41.43|0
1646072270000|2022-02-28 18:17:50|44.11|41.47|44.07|41.43|44.11|41.47|44.07|41.43|0
1646072280000|2022-02-28 18:18:00|43.9|41.26|43.78|41.14|43.9|41.26|43.78|41.14|0
1646072290000|2022-02-28 18:18:10|43.66|41.02|43.57|40.93|43.73|41.09|43.57|40.93|0
1646072300000|2022-02-28 18:18:20|43.47|40.83|43.38|40.74|43.47|40.83|43.38|40.74|0
1646072310000|2022-02-28 18:18:30|43.54|40.9|43.31|40.67|43.54|40.9|43.21|40.57|0
1646072320000|2022-02-28 18:18:40|43.28|40.64|43.24|40.6|43.28|40.64|43.19|40.55|0
1646072330000|2022-02-28 18:18:50|43.21|40.57|42.93|40.29|43.26|40.62|42.93|40.29|0
1646072340000|2022-02-28 18:19:00|42.98|40.34|43|40.36|43.12|40.48|42.98|40.34|0
1646072350000|2022-02-28 18:19:10|43.07|40.43|43.31|40.67|43.31|40.67|43.07|40.43|0
1646072360000|2022-02-28 18:19:20|43.38|40.74|43.35|40.71|43.47|40.83|43.35|40.71|0
1646072370000|2022-02-28 18:19:30|43.26|40.62|43.12|40.48|43.26|40.62|43.12|40.48|0
1646072380000|2022-02-28 18:19:40|43.07|40.43|43.19|40.55|43.21|40.57|43.07|40.43|0
1646072390000|2022-02-28 18:19:50|43.21|40.57|43.21|40.57|43.26|40.62|43.17|40.53|0
1646072400000|2022-02-28 18:20:00|43.03|40.39|42.93|40.29|43.03|40.39|42.93|40.29|0
1646072410000|2022-02-28 18:20:10|42.98|40.34|43.03|40.39|43.03|40.39|42.98|40.34|0
1646072420000|2022-02-28 18:20:20|43.07|40.43|43.03|40.39|43.07|40.43|42.93|40.29|0
1646072430000|2022-02-28 18:20:30|42.89|40.25|42.61|39.97|42.89|40.25|42.61|39.97|0
1646072440000|2022-02-28 18:20:40|42.65|40.01|42.7|40.06|42.7|40.06|42.61|39.97|0
1646072450000|2022-02-28 18:20:50|42.89|40.25|43.03|40.39|43.07|40.43|42.89|40.25|0
1646072460000|2022-02-28 18:21:00|42.98|40.34|42.93|40.29|43.12|40.48|42.93|40.29|0
1646072470000|2022-02-28 18:21:10|42.79|40.15|42.84|40.2|42.84|40.2|42.79|40.15|0
1646072480000|2022-02-28 18:21:20|42.91|40.27|42.61|39.97|42.91|40.27|42.61|39.97|0
1646072490000|2022-02-28 18:21:30|42.65|40.01|42.7|40.06|42.79|40.15|42.65|40.01|0
1646072500000|2022-02-28 18:21:40|42.81|40.17|42.81|40.17|42.81|40.17|42.72|40.08|0
1646072510000|2022-02-28 18:21:50|42.84|40.2|42.58|39.94|42.84|40.2|42.58|39.94|0
1646072520000|2022-02-28 18:22:00|42.56|39.92|42.56|39.92|42.56|39.92|42.56|39.92|0
1646072530000|2022-02-28 18:22:10|42.42|39.78|42.37|39.73|42.42|39.78|42.37|39.73|0
1646072540000|2022-02-28 18:22:20|42.35|39.71|42.37|39.73|42.47|39.83|42.33|39.69|0
1646072550000|2022-02-28 18:22:30|42.42|39.78|42.42|39.78|42.42|39.78|42.42|39.78|0
1646072560000|2022-02-28 18:22:40|42.51|39.87|42.37|39.73|42.56|39.92|42.37|39.73|0
1646072570000|2022-02-28 18:22:50|42.28|39.64|42.19|39.55|42.28|39.64|42.05|39.41|0
1646072580000|2022-02-28 18:23:00|42.33|39.69|42.37|39.73|42.47|39.83|42.33|39.69|0
1646072590000|2022-02-28 18:23:10|42.47|39.83|42.33|39.69|42.47|39.83|42.33|39.69|0
1646072600000|2022-02-28 18:23:20|42.28|39.64|41.96|39.32|42.28|39.64|41.96|39.32|0
1646072610000|2022-02-28 18:23:30|41.87|39.23|42.05|39.41|42.05|39.41|41.82|39.18|0
1646072620000|2022-02-28 18:23:40|42.01|39.37|41.73|39.09|42.01|39.37|41.73|39.09|0
1646072630000|2022-02-28 18:23:50|41.82|39.18|42.01|39.37|42.05|39.41|41.82|39.18|0
1646072640000|2022-02-28 18:24:00|42.14|39.5|42.1|39.46|42.19|39.55|42.1|39.46|0
1646072650000|2022-02-28 18:24:10|42.05|39.41|42.1|39.46|42.1|39.46|42.01|39.37|0
1646072660000|2022-02-28 18:24:20|42.24|39.6|42.14|39.5|42.24|39.6|42.14|39.5|0
1646072670000|2022-02-28 18:24:30|42.1|39.46|42.23|39.59|42.23|39.59|42.1|39.46|0
1646072680000|2022-02-28 18:24:40|42.19|39.55|42.23|39.59|42.23|39.59|42.1|39.46|0
1646072690000|2022-02-28 18:24:50|42.14|39.5|42.23|39.59|42.23|39.59|42.14|39.5|0
1646072700000|2022-02-28 18:25:00|42.14|39.5|43.52|40.88|43.52|40.88|41.94|39.3|0
1646072710000|2022-02-28 18:25:10|43.45|40.81|43.76|41.12|43.76|41.12|43.45|40.81|0
1646072720000|2022-02-28 18:25:20|43.83|41.19|43.99|41.35|43.99|41.35|43.83|41.19|0
1646072730000|2022-02-28 18:25:30|43.97|41.33|43.73|41.09|43.97|41.33|43.73|41.09|0
1646072740000|2022-02-28 18:25:40|43.59|40.95|43.59|40.95|43.59|40.95|43.5|40.86|0
1646072750000|2022-02-28 18:25:50|42.95|40.31|42.95|40.31|42.95|40.31|42.95|40.31|0
1646072760000|2022-02-28 18:26:00|42.88|40.24|42.79|40.15|42.88|40.24|42.79|40.15|0
1646072770000|2022-02-28 18:26:10|42.86|40.22|44.08|41.44|44.08|41.44|42.81|40.17|0
1646072780000|2022-02-28 18:26:20|44.03|41.39|43.96|41.32|44.03|41.39|43.87|41.23|0
1646072790000|2022-02-28 18:26:30|43.82|41.18|43.91|41.27|43.96|41.32|43.82|41.18|0
1646072800000|2022-02-28 18:26:40|44.01|41.37|44.17|41.53|44.17|41.53|44.01|41.37|0
1646072810000|2022-02-28 18:26:50|44.34|41.7|44.46|41.82|44.46|41.82|44.34|41.7|0
1646072820000|2022-02-28 18:27:00|44.55|41.91|44.51|41.87|44.55|41.91|44.36|41.72|0
1646072830000|2022-02-28 18:27:10|44.65|42.01|44.74|42.1|44.74|42.1|44.55|41.91|0
1646072840000|2022-02-28 18:27:20|44.7|42.06|44.51|41.87|44.72|42.08|44.51|41.87|0
1646072850000|2022-02-28 18:27:30|44.77|42.13|44.74|42.1|44.77|42.13|44.65|42.01|0
1646072860000|2022-02-28 18:27:40|44.84|42.2|44.98|42.34|45.01|42.37|44.84|42.2|0
1646072870000|2022-02-28 18:27:50|45.08|42.44|45.08|42.44|45.18|42.54|45.08|42.44|0
1646072880000|2022-02-28 18:28:00|45.03|42.39|45.37|42.73|45.37|42.73|45.03|42.39|0
1646072890000|2022-02-28 18:28:10|45.27|42.63|45.01|42.37|45.27|42.63|45.01|42.37|0
1646072900000|2022-02-28 18:28:20|44.94|42.3|44.7|42.06|44.94|42.3|44.7|42.06|0
1646072910000|2022-02-28 18:28:30|44.55|41.91|44.7|42.06|44.7|42.06|44.55|41.91|0
1646072920000|2022-02-28 18:28:40|44.65|42.01|44.65|42.01|44.65|42.01|44.6|41.96|0
1646072930000|2022-02-28 18:28:50|44.7|42.06|44.72|42.08|44.72|42.08|44.6|41.96|0
1646072940000|2022-02-28 18:29:00|44.94|42.3|45.13|42.49|45.13|42.49|44.94|42.3|0
1646072950000|2022-02-28 18:29:10|45.22|42.58|45.42|42.78|45.51|42.87|45.22|42.58|0
1646072960000|2022-02-28 18:29:20|45.46|42.82|45.61|42.97|45.61|42.97|45.39|42.75|0
1646072970000|2022-02-28 18:29:30|45.54|42.9|45.66|43.02|45.71|43.07|45.51|42.87|0
1646072980000|2022-02-28 18:29:40|45.63|42.99|45.75|43.11|45.75|43.11|45.63|42.99|0
1646072990000|2022-02-28 18:29:50|45.63|42.99|45.22|42.58|45.63|42.99|45.22|42.58|0
1646073000000|2022-02-28 18:30:00|45.17|42.53|44.89|42.25|45.17|42.53|44.89|42.25|0
1646073010000|2022-02-28 18:30:10|44.62|41.98|44.77|42.13|44.77|42.13|44.53|41.89|0
1646073020000|2022-02-28 18:30:20|44.93|42.29|44.89|42.25|44.98|42.34|44.89|42.25|0
1646073030000|2022-02-28 18:30:30|44.93|42.29|44.65|42.01|44.93|42.29|44.65|42.01|0
1646073040000|2022-02-28 18:30:40|44.51|41.87|44.46|41.82|44.55|41.91|44.36|41.72|0
1646073050000|2022-02-28 18:30:50|44.36|41.72|44.39|41.75|44.39|41.75|44.36|41.72|0
1646073060000|2022-02-28 18:31:00|44.27|41.63|44.29|41.65|44.29|41.65|44.08|41.44|0
1646073070000|2022-02-28 18:31:10|44.15|41.51|44.32|41.68|44.36|41.72|44.15|41.51|0
1646073080000|2022-02-28 18:31:20|44.22|41.58|44.2|41.56|44.22|41.58|44.13|41.49|0
1646073090000|2022-02-28 18:31:30|44.17|41.53|44.17|41.53|44.17|41.53|44.17|41.53|0
1646073100000|2022-02-28 18:31:40|44.22|41.58|44.24|41.6|44.24|41.6|44.2|41.56|0
1646073110000|2022-02-28 18:31:50|44.39|41.75|44.58|41.94|44.58|41.94|44.39|41.75|0
1646073120000|2022-02-28 18:32:00|44.74|42.1|44.89|42.25|44.89|42.25|44.74|42.1|0
1646073130000|2022-02-28 18:32:10|45.08|42.44|45.32|42.68|45.32|42.68|45.08|42.44|0
1646073140000|2022-02-28 18:32:20|45.25|42.61|45.17|42.53|45.32|42.68|45.17|42.53|0
1646073150000|2022-02-28 18:32:30|45.32|42.68|45.75|43.11|45.75|43.11|45.32|42.68|0
1646073160000|2022-02-28 18:32:40|45.7|43.06|45.66|43.02|45.8|43.16|45.66|43.02|0
1646073170000|2022-02-28 18:32:50|45.7|43.06|44.79|42.15|45.7|43.06|44.79|42.15|0
1646073180000|2022-02-28 18:33:00|45.03|42.39|44.98|42.34|45.03|42.39|44.93|42.29|0
1646073190000|2022-02-28 18:33:10|45|42.36|44.93|42.29|45.1|42.46|44.93|42.29|0
1646073200000|2022-02-28 18:33:20|44.96|42.32|44.93|42.29|45|42.36|44.93|42.29|0
1646073210000|2022-02-28 18:33:30|44.98|42.34|45.08|42.44|45.08|42.44|44.98|42.34|0
1646073220000|2022-02-28 18:33:40|45.13|42.49|45.05|42.41|45.13|42.49|45.05|42.41|0
1646073230000|2022-02-28 18:33:50|44.98|42.34|44.93|42.29|44.98|42.34|44.93|42.29|0
1646073240000|2022-02-28 18:34:00|44.79|42.15|44.48|41.84|44.79|42.15|44.48|41.84|0
1646073250000|2022-02-28 18:34:10|44.6|41.96|44.27|41.63|44.6|41.96|44.27|41.63|0
1646073260000|2022-02-28 18:34:20|44.22|41.58|44.22|41.58|44.27|41.63|44.22|41.58|0
1646073270000|2022-02-28 18:34:30|44.17|41.53|44.17|41.53|44.17|41.53|44.17|41.53|0
1646073280000|2022-02-28 18:34:40|44.12|41.48|44.24|41.6|44.24|41.6|44.12|41.48|0
1646073290000|2022-02-28 18:34:50|44.46|41.82|44.69|42.05|44.69|42.05|44.46|41.82|0
1646073300000|2022-02-28 18:35:00|44.65|42.01|44.74|42.1|44.84|42.2|44.65|42.01|0
1646073310000|2022-02-28 18:35:10|44.79|42.15|44.6|41.96|44.79|42.15|44.6|41.96|0
1646073320000|2022-02-28 18:35:20|44.46|41.82|44.36|41.72|44.55|41.91|44.36|41.72|0
1646073330000|2022-02-28 18:35:30|44.22|41.58|44.31|41.67|44.36|41.72|44.22|41.58|0
1646073340000|2022-02-28 18:35:40|44.29|41.65|44.19|41.55|44.38|41.74|44.19|41.55|0
1646073350000|2022-02-28 18:35:50|44.17|41.53|44.08|41.44|44.17|41.53|44.08|41.44|0
1646073360000|2022-02-28 18:36:00|44.27|41.63|44.57|41.93|44.57|41.93|44.27|41.63|0
1646073370000|2022-02-28 18:36:10|44.62|41.98|44.69|42.05|44.76|42.12|44.62|41.98|0
1646073380000|2022-02-28 18:36:20|44.65|42.01|44.48|41.84|44.65|42.01|44.48|41.84|0
1646073390000|2022-02-28 18:36:30|44.6|41.96|45.12|42.48|45.12|42.48|44.6|41.96|0
1646073400000|2022-02-28 18:36:40|45.08|42.44|45.03|42.39|45.08|42.44|45.03|42.39|0
1646073410000|2022-02-28 18:36:50|44.93|42.29|44.93|42.29|44.98|42.34|44.93|42.29|0
1646073420000|2022-02-28 18:37:00|44.88|42.24|44.93|42.29|44.93|42.29|44.74|42.1|0
1646073430000|2022-02-28 18:37:10|45.03|42.39|44.98|42.34|45.03|42.39|44.93|42.29|0
1646073440000|2022-02-28 18:37:20|44.93|42.29|45.03|42.39|45.03|42.39|44.93|42.29|0
1646073450000|2022-02-28 18:37:30|44.93|42.29|45.12|42.48|45.12|42.48|44.93|42.29|0
1646073460000|2022-02-28 18:37:40|45.1|42.46|45.08|42.44|45.12|42.48|45.05|42.41|0
1646073470000|2022-02-28 18:37:50|45.12|42.48|45.03|42.39|45.12|42.48|45.03|42.39|0
1646073480000|2022-02-28 18:38:00|44.98|42.34|45.41|42.77|45.41|42.77|44.98|42.34|0
1646073490000|2022-02-28 18:38:10|45.53|42.89|45.75|43.11|45.75|43.11|45.53|42.89|0
1646073500000|2022-02-28 18:38:20|45.65|43.01|45.56|42.92|45.65|43.01|45.56|42.92|0
1646073510000|2022-02-28 18:38:30|45.53|42.89|45.36|42.72|45.53|42.89|45.36|42.72|0
1646073520000|2022-02-28 18:38:40|45.24|42.6|45.22|42.58|45.32|42.68|45.22|42.58|0
1646073530000|2022-02-28 18:38:50|45.19|42.55|45.12|42.48|45.19|42.55|45.12|42.48|0
1646073540000|2022-02-28 18:39:00|45.03|42.39|45.41|42.77|45.41|42.77|45.03|42.39|0
1646073550000|2022-02-28 18:39:10|45.36|42.72|45.17|42.53|45.36|42.72|45.17|42.53|0
1646073560000|2022-02-28 18:39:20|45.22|42.58|45.08|42.44|45.22|42.58|45.08|42.44|0
1646073570000|2022-02-28 18:39:30|45.12|42.48|45.36|42.72|45.36|42.72|45.08|42.44|0
1646073580000|2022-02-28 18:39:40|45.48|42.84|45.61|42.97|45.61|42.97|45.48|42.84|0
1646073590000|2022-02-28 18:39:50|45.58|42.94|45.51|42.87|45.58|42.94|45.46|42.82|0
1646073600000|2022-02-28 18:40:00|45.65|43.01|45.27|42.63|45.65|43.01|45.27|42.63|0
1646073610000|2022-02-28 18:40:10|45.22|42.58|45.41|42.77|45.46|42.82|45.22|42.58|0
1646073620000|2022-02-28 18:40:20|45.43|42.79|45.65|43.01|45.65|43.01|45.43|42.79|0
1646073630000|2022-02-28 18:40:30|45.51|42.87|45.22|42.58|45.51|42.87|45.17|42.53|0
1646073640000|2022-02-28 18:40:40|45.32|42.68|45.32|42.68|45.32|42.68|45.22|42.58|0
1646073650000|2022-02-28 18:40:50|45.43|42.79|45.31|42.67|45.43|42.79|45.31|42.67|0
1646073660000|2022-02-28 18:41:00|45.41|42.77|45.75|43.11|45.75|43.11|45.41|42.77|0
1646073670000|2022-02-28 18:41:10|45.65|43.01|46.09|43.45|46.09|43.45|45.65|43.01|0
1646073680000|2022-02-28 18:41:20|46.19|43.55|46.09|43.45|46.19|43.55|46.09|43.45|0
1646073690000|2022-02-28 18:41:30|46.24|43.6|46.09|43.45|46.26|43.62|46.09|43.45|0
1646073700000|2022-02-28 18:41:40|46.14|43.5|45.9|43.26|46.14|43.5|45.9|43.26|0
1646073710000|2022-02-28 18:41:50|45.85|43.21|45.9|43.26|45.9|43.26|45.85|43.21|0
1646073720000|2022-02-28 18:42:00|45.94|43.3|45.85|43.21|45.94|43.3|45.85|43.21|0
1646073730000|2022-02-28 18:42:10|45.8|43.16|45.8|43.16|45.92|43.28|45.8|43.16|0
1646073740000|2022-02-28 18:42:20|45.92|43.28|45.94|43.3|45.94|43.3|45.85|43.21|0
1646073750000|2022-02-28 18:42:30|45.97|43.33|46.29|43.65|46.29|43.65|45.97|43.33|0
1646073760000|2022-02-28 18:42:40|46.36|43.72|46.34|43.7|46.36|43.72|46.26|43.62|0
1646073770000|2022-02-28 18:42:50|46.36|43.72|46.19|43.55|46.36|43.72|46.19|43.55|0
1646073780000|2022-02-28 18:43:00|46.09|43.45|46.16|43.52|46.19|43.55|46.09|43.45|0
1646073790000|2022-02-28 18:43:10|46.14|43.5|46.48|43.84|46.48|43.84|46.14|43.5|0
1646073800000|2022-02-28 18:43:20|46.38|43.74|46.43|43.79|46.43|43.79|46.29|43.65|0
1646073810000|2022-02-28 18:43:30|46.24|43.6|46.38|43.74|46.38|43.74|46.21|43.57|0
1646073820000|2022-02-28 18:43:40|46.48|43.84|46.36|43.72|46.48|43.84|46.36|43.72|0
1646073830000|2022-02-28 18:43:50|46.41|43.77|46.29|43.65|46.41|43.77|46.29|43.65|0
1646073840000|2022-02-28 18:44:00|46.14|43.5|45.94|43.3|46.14|43.5|45.94|43.3|0
1646073850000|2022-02-28 18:44:10|45.8|43.16|45.8|43.16|45.87|43.23|45.8|43.16|0
1646073860000|2022-02-28 18:44:20|45.77|43.13|45.6|42.96|45.77|43.13|45.6|42.96|0
1646073870000|2022-02-28 18:44:30|45.7|43.06|45.56|42.92|45.7|43.06|45.56|42.92|0
1646073880000|2022-02-28 18:44:40|45.46|42.82|44.98|42.34|45.46|42.82|44.98|42.34|0
1646073890000|2022-02-28 18:44:50|44.95|42.31|45.17|42.53|45.17|42.53|44.95|42.31|0
1646073900000|2022-02-28 18:45:00|45.27|42.63|45.07|42.43|45.31|42.67|45.07|42.43|0
1646073910000|2022-02-28 18:45:10|44.98|42.34|44.64|42|44.98|42.34|44.64|42|0
1646073920000|2022-02-28 18:45:20|44.74|42.1|44.67|42.03|44.74|42.1|44.64|42|0
1646073930000|2022-02-28 18:45:30|44.74|42.1|44.93|42.29|44.93|42.29|44.74|42.1|0
1646073940000|2022-02-28 18:45:40|45.02|42.38|45.14|42.5|45.14|42.5|45.02|42.38|0
1646073950000|2022-02-28 18:45:50|45.02|42.38|44.83|42.19|45.02|42.38|44.83|42.19|0
1646073960000|2022-02-28 18:46:00|44.86|42.22|44.98|42.34|44.98|42.34|44.86|42.22|0
1646073970000|2022-02-28 18:46:10|44.93|42.29|45.02|42.38|45.02|42.38|44.93|42.29|0
1646073980000|2022-02-28 18:46:20|44.98|42.34|45.17|42.53|45.17|42.53|44.98|42.34|0
1646073990000|2022-02-28 18:46:30|45.31|42.67|45.41|42.77|45.51|42.87|45.31|42.67|0
1646074000000|2022-02-28 18:46:40|45.26|42.62|44.95|42.31|45.26|42.62|44.95|42.31|0
1646074010000|2022-02-28 18:46:50|44.79|42.15|44.9|42.26|44.9|42.26|44.71|42.07|0
1646074020000|2022-02-28 18:47:00|45.05|42.41|45.22|42.58|45.22|42.58|45.05|42.41|0
1646074030000|2022-02-28 18:47:10|45.19|42.55|45.07|42.43|45.19|42.55|45.07|42.43|0
1646074040000|2022-02-28 18:47:20|45.02|42.38|45.05|42.41|45.22|42.58|45.02|42.38|0
1646074050000|2022-02-28 18:47:30|45.02|42.38|44.86|42.22|45.02|42.38|44.86|42.22|0
1646074060000|2022-02-28 18:47:40|44.98|42.34|45.09|42.45|45.09|42.45|44.98|42.34|0
1646074070000|2022-02-28 18:47:50|44.95|42.31|44.81|42.17|44.95|42.31|44.69|42.05|0
1646074080000|2022-02-28 18:48:00|44.9|42.26|44.83|42.19|44.98|42.34|44.83|42.19|0
1646074090000|2022-02-28 18:48:10|44.76|42.12|44.36|41.72|44.76|42.12|44.36|41.72|0
1646074100000|2022-02-28 18:48:20|44.21|41.57|44.12|41.48|44.21|41.57|44.12|41.48|0
1646074110000|2022-02-28 18:48:30|44.21|41.57|44.47|41.83|44.47|41.83|44.12|41.48|0
1646074120000|2022-02-28 18:48:40|44.55|41.91|44.64|42|44.64|42|44.55|41.91|0
1646074130000|2022-02-28 18:48:50|44.81|42.17|45.12|42.48|45.12|42.48|44.81|42.17|0
1646074140000|2022-02-28 18:49:00|45.17|42.53|45.12|42.48|45.22|42.58|45.12|42.48|0
1646074150000|2022-02-28 18:49:10|45.09|42.45|45.12|42.48|45.12|42.48|45.09|42.45|0
1646074160000|2022-02-28 18:49:20|45.09|42.45|45.26|42.62|45.26|42.62|45.07|42.43|0
1646074170000|2022-02-28 18:49:30|45.33|42.69|45.6|42.96|45.6|42.96|45.33|42.69|0
1646074180000|2022-02-28 18:49:40|45.5|42.86|45.55|42.91|45.6|42.96|45.5|42.86|0
1646074190000|2022-02-28 18:49:50|45.5|42.86|45.7|43.06|45.7|43.06|45.5|42.86|0
1646074200000|2022-02-28 18:50:00|45.72|43.08|46.14|43.5|46.14|43.5|45.72|43.08|0
1646074210000|2022-02-28 18:50:10|46.19|43.55|46.06|43.42|46.23|43.59|46.01|43.37|0
1646074220000|2022-02-28 18:50:20|46.09|43.45|46.09|43.45|46.09|43.45|46.06|43.42|0
1646074230000|2022-02-28 18:50:30|46.19|43.55|46.23|43.59|46.23|43.59|46.14|43.5|0
1646074240000|2022-02-28 18:50:40|46.16|43.52|46.11|43.47|46.16|43.52|46.11|43.47|0
1646074250000|2022-02-28 18:50:50|46.09|43.45|46.19|43.55|46.19|43.55|46.09|43.45|0
1646074260000|2022-02-28 18:51:00|46.28|43.64|46.73|44.09|46.87|44.23|46.28|43.64|0
1646074270000|2022-02-28 18:51:10|46.8|44.16|47.07|44.43|47.07|44.43|46.77|44.13|0
1646074280000|2022-02-28 18:51:20|47.1|44.46|46.97|44.33|47.1|44.46|46.92|44.28|0
1646074290000|2022-02-28 18:51:30|47.12|44.48|47.42|44.78|47.47|44.83|47.12|44.48|0
1646074300000|2022-02-28 18:51:40|47.57|44.93|47.47|44.83|47.57|44.93|47.42|44.78|0
1646074310000|2022-02-28 18:51:50|47.52|44.88|47.39|44.75|47.62|44.98|47.37|44.73|0
1646074320000|2022-02-28 18:52:00|47.22|44.58|47.02|44.38|47.22|44.58|47.02|44.38|0
1646074330000|2022-02-28 18:52:10|46.92|44.28|46.87|44.23|46.92|44.28|46.87|44.23|0
1646074340000|2022-02-28 18:52:20|47.02|44.38|46.92|44.28|47.02|44.38|46.85|44.21|0
1646074350000|2022-02-28 18:52:30|46.97|44.33|46.92|44.28|47.02|44.38|46.92|44.28|0
1646074360000|2022-02-28 18:52:40|46.72|44.08|46.82|44.18|46.82|44.18|46.72|44.08|0
1646074370000|2022-02-28 18:52:50|46.77|44.13|47.02|44.38|47.02|44.38|46.77|44.13|0
1646074380000|2022-02-28 18:53:00|47.1|44.46|47.22|44.58|47.27|44.63|47.1|44.46|0
1646074390000|2022-02-28 18:53:10|47.12|44.48|47.19|44.55|47.27|44.63|47.12|44.48|0
1646074400000|2022-02-28 18:53:20|47.27|44.63|47.32|44.68|47.52|44.88|47.27|44.63|0
1646074410000|2022-02-28 18:53:30|47.47|44.83|47.64|45|47.64|45|47.42|44.78|0
1646074420000|2022-02-28 18:53:40|47.52|44.88|47.49|44.85|47.52|44.88|47.47|44.83|0
1646074430000|2022-02-28 18:53:50|47.59|44.95|47.59|44.95|47.59|44.95|47.57|44.93|0
1646074440000|2022-02-28 18:54:00|47.47|44.83|47.17|44.53|47.47|44.83|47.17|44.53|0
1646074450000|2022-02-28 18:54:10|47.22|44.58|47.47|44.83|47.47|44.83|47.17|44.53|0
1646074460000|2022-02-28 18:54:20|47.32|44.68|47.34|44.7|47.42|44.78|47.32|44.68|0
1646074470000|2022-02-28 18:54:30|47.42|44.78|47.49|44.85|47.52|44.88|47.42|44.78|0
1646074480000|2022-02-28 18:54:40|47.37|44.73|47.42|44.78|47.49|44.85|47.37|44.73|0
1646074490000|2022-02-28 18:54:50|47.47|44.83|47.17|44.53|47.52|44.88|46.92|44.28|0
1646074500000|2022-02-28 18:55:00|46.92|44.28|46.99|44.35|47.07|44.43|46.92|44.28|0
1646074510000|2022-02-28 18:55:10|46.92|44.28|46.97|44.33|47.07|44.43|46.92|44.28|0
1646074520000|2022-02-28 18:55:20|46.82|44.18|46.72|44.08|46.82|44.18|46.72|44.08|0
1646074530000|2022-02-28 18:55:30|46.63|43.99|46.6|43.96|46.63|43.99|46.58|43.94|0
1646074540000|2022-02-28 18:55:40|46.72|44.08|46.75|44.11|46.75|44.11|46.55|43.91|0
1646074550000|2022-02-28 18:55:50|46.67|44.03|46.75|44.11|46.75|44.11|46.67|44.03|0
1646074560000|2022-02-28 18:56:00|46.92|44.28|47.04|44.4|47.04|44.4|46.92|44.28|0
1646074570000|2022-02-28 18:56:10|47.12|44.48|47.37|44.73|47.37|44.73|47.12|44.48|0
1646074580000|2022-02-28 18:56:20|47.22|44.58|47.17|44.53|47.22|44.58|47.17|44.53|0
1646074590000|2022-02-28 18:56:30|47.07|44.43|46.87|44.23|47.07|44.43|46.82|44.18|0
1646074600000|2022-02-28 18:56:40|46.77|44.13|46.67|44.03|46.8|44.16|46.67|44.03|0
1646074610000|2022-02-28 18:56:50|46.6|43.96|46.77|44.13|46.8|44.16|46.6|43.96|0
1646074620000|2022-02-28 18:57:00|46.72|44.08|46.87|44.23|46.87|44.23|46.72|44.08|0
1646074630000|2022-02-28 18:57:10|46.92|44.28|47.17|44.53|47.17|44.53|46.92|44.28|0
1646074640000|2022-02-28 18:57:20|47.12|44.48|47.19|44.55|47.22|44.58|47.12|44.48|0
1646074650000|2022-02-28 18:57:30|47.22|44.58|47.12|44.48|47.22|44.58|47.12|44.48|0
1646074660000|2022-02-28 18:57:40|47.02|44.38|47.17|44.53|47.17|44.53|47.02|44.38|0
1646074670000|2022-02-28 18:57:50|47.22|44.58|47.12|44.48|47.22|44.58|47.12|44.48|0
1646074680000|2022-02-28 18:58:00|47.07|44.43|46.97|44.33|47.19|44.55|46.97|44.33|0
1646074690000|2022-02-28 18:58:10|46.89|44.25|46.72|44.08|46.89|44.25|46.62|43.98|0
1646074700000|2022-02-28 18:58:20|46.62|43.98|46.57|43.93|46.62|43.98|46.53|43.89|0
1646074710000|2022-02-28 18:58:30|46.38|43.74|46.08|43.44|46.38|43.74|46.08|43.44|0
1646074720000|2022-02-28 18:58:40|45.99|43.35|46.18|43.54|46.18|43.54|45.99|43.35|0
1646074730000|2022-02-28 18:58:50|45.99|43.35|46.13|43.49|46.16|43.52|45.99|43.35|0
1646074740000|2022-02-28 18:59:00|46.18|43.54|46.38|43.74|46.43|43.79|46.18|43.54|0
1646074750000|2022-02-28 18:59:10|46.28|43.64|46.38|43.74|46.38|43.74|46.23|43.59|0
1646074760000|2022-02-28 18:59:20|46.43|43.79|46.57|43.93|46.57|43.93|46.43|43.79|0
1646074770000|2022-02-28 18:59:30|46.53|43.89|46.43|43.79|46.53|43.89|46.43|43.79|0
1646074780000|2022-02-28 18:59:40|46.5|43.86|46.72|44.08|46.72|44.08|46.5|43.86|0
1646074790000|2022-02-28 18:59:50|46.77|44.13|46.75|44.11|46.77|44.13|46.75|44.11|0
1646074800000|2022-02-28 19:00:00|46.62|43.98|46.38|43.74|46.62|43.98|46.38|43.74|0
1646074810000|2022-02-28 19:00:10|46.21|43.57|46.08|43.44|46.21|43.57|45.99|43.35|0
1646074820000|2022-02-28 19:00:20|46.13|43.49|45.65|43.01|46.13|43.49|45.65|43.01|0
1646074830000|2022-02-28 19:00:30|45.84|43.2|45.84|43.2|45.84|43.2|45.84|43.2|0
1646074840000|2022-02-28 19:00:40|45.6|42.96|45.45|42.81|45.65|43.01|45.45|42.81|0
1646074850000|2022-02-28 19:00:50|45.48|42.84|45.65|43.01|45.79|43.15|45.48|42.84|0
1646074860000|2022-02-28 19:01:00|45.48|42.84|45.45|42.81|45.5|42.86|45.45|42.81|0
1646074870000|2022-02-28 19:01:10|45.55|42.91|45.89|43.25|45.89|43.25|45.55|42.91|0
1646074880000|2022-02-28 19:01:20|45.84|43.2|45.79|43.15|45.89|43.25|45.79|43.15|0
1646074890000|2022-02-28 19:01:30|45.89|43.25|45.65|43.01|45.89|43.25|45.65|43.01|0
1646074900000|2022-02-28 19:01:40|45.21|42.57|45.16|42.52|45.21|42.57|45.07|42.43|0
1646074910000|2022-02-28 19:01:50|45.11|42.47|45.07|42.43|45.11|42.47|45.07|42.43|0
1646074920000|2022-02-28 19:02:00|44.92|42.28|44.73|42.09|45.11|42.47|44.73|42.09|0
1646074930000|2022-02-28 19:02:10|44.66|42.02|44.35|41.71|44.66|42.02|44.35|41.71|0
1646074940000|2022-02-28 19:02:20|44.49|41.85|44.45|41.81|44.49|41.85|44.45|41.81|0
1646074950000|2022-02-28 19:02:30|44.21|41.57|44.35|41.71|44.37|41.73|44.21|41.57|0
1646074960000|2022-02-28 19:02:40|44.26|41.62|44.49|41.85|44.49|41.85|44.26|41.62|0
1646074970000|2022-02-28 19:02:50|44.59|41.95|44.4|41.76|44.59|41.95|44.21|41.57|0
1646074980000|2022-02-28 19:03:00|44.35|41.71|44.3|41.66|44.42|41.78|44.26|41.62|0
1646074990000|2022-02-28 19:03:10|44.35|41.71|44.59|41.95|44.59|41.95|44.18|41.54|0
1646075000000|2022-02-28 19:03:20|44.45|41.81|44.59|41.95|44.61|41.97|44.45|41.81|0
1646075010000|2022-02-28 19:03:30|44.49|41.85|44.16|41.52|44.49|41.85|44.16|41.52|0
1646075020000|2022-02-28 19:03:40|44.35|41.71|44.07|41.43|44.35|41.71|44.07|41.43|0
1646075030000|2022-02-28 19:03:50|44.02|41.38|43.85|41.21|44.02|41.38|43.78|41.14|0
1646075040000|2022-02-28 19:04:00|43.99|41.35|43.76|41.12|43.99|41.35|43.76|41.12|0
1646075050000|2022-02-28 19:04:10|43.69|41.05|43.64|41|43.76|41.12|43.64|41|0
1646075060000|2022-02-28 19:04:20|43.55|40.91|43.34|40.7|43.55|40.91|43.32|40.68|0
1646075070000|2022-02-28 19:04:30|43.22|40.58|43.08|40.44|43.22|40.58|43.08|40.44|0
1646075080000|2022-02-28 19:04:40|42.97|40.33|42.62|39.98|42.97|40.33|42.62|39.98|0
1646075090000|2022-02-28 19:04:50|42.58|39.94|42.21|39.57|42.58|39.94|42.21|39.57|0
1646075100000|2022-02-28 19:05:00|42.44|39.8|42.62|39.98|42.62|39.98|42.35|39.71|0
1646075110000|2022-02-28 19:05:10|42.39|39.75|42.35|39.71|42.44|39.8|42.23|39.59|0
1646075120000|2022-02-28 19:05:20|42.19|39.55|42.37|39.73|42.37|39.73|42.19|39.55|0
1646075130000|2022-02-28 19:05:30|42.39|39.75|42.51|39.87|42.53|39.89|42.39|39.75|0
1646075140000|2022-02-28 19:05:40|42.53|39.89|42.26|39.62|42.53|39.89|42.26|39.62|0
1646075150000|2022-02-28 19:05:50|42.3|39.66|42.07|39.43|42.3|39.66|42.07|39.43|0
1646075160000|2022-02-28 19:06:00|41.98|39.34|42.26|39.62|42.26|39.62|41.98|39.34|0
1646075170000|2022-02-28 19:06:10|42.3|39.66|42.21|39.57|42.3|39.66|42.21|39.57|0
1646075180000|2022-02-28 19:06:20|42.26|39.62|42.26|39.62|42.35|39.71|42.23|39.59|0
1646075190000|2022-02-28 19:06:30|42.28|39.64|42.39|39.75|42.39|39.75|42.14|39.5|0
1646075200000|2022-02-28 19:06:40|42.26|39.62|42.51|39.87|42.51|39.87|42.26|39.62|0
1646075210000|2022-02-28 19:06:50|42.46|39.82|42.58|39.94|42.64|40|42.46|39.82|0
1646075220000|2022-02-28 19:07:00|42.44|39.8|42.26|39.62|42.44|39.8|42.26|39.62|0
1646075230000|2022-02-28 19:07:10|42.21|39.57|42|39.36|42.26|39.62|42|39.36|0
1646075240000|2022-02-28 19:07:20|41.94|39.3|41.62|38.98|41.94|39.3|41.6|38.96|0
1646075250000|2022-02-28 19:07:30|41.67|39.03|41.87|39.23|41.89|39.25|41.67|39.03|0
1646075260000|2022-02-28 19:07:40|41.8|39.16|41.89|39.25|41.89|39.25|41.8|39.16|0
1646075270000|2022-02-28 19:07:50|41.85|39.21|41.8|39.16|41.85|39.21|41.8|39.16|0
1646075280000|2022-02-28 19:08:00|41.89|39.25|41.94|39.3|41.94|39.3|41.89|39.25|0
1646075290000|2022-02-28 19:08:10|41.76|39.12|41.71|39.07|41.78|39.14|41.71|39.07|0
1646075300000|2022-02-28 19:08:20|41.64|39|41.57|38.93|41.64|39|41.57|38.93|0
1646075310000|2022-02-28 19:08:30|41.62|38.98|41.62|38.98|41.62|38.98|41.62|38.98|0
1646075320000|2022-02-28 19:08:40|41.57|38.93|41.13|38.49|41.57|38.93|41.08|38.44|0
1646075330000|2022-02-28 19:08:50|40.95|38.31|41.01|38.37|41.04|38.4|40.95|38.31|0
1646075340000|2022-02-28 19:09:00|40.81|38.17|40.77|38.13|40.81|38.17|40.77|38.13|0
1646075350000|2022-02-28 19:09:10|40.64|38|40.5|37.86|40.64|38|40.5|37.86|0
1646075360000|2022-02-28 19:09:20|40.55|37.91|40.37|37.73|40.55|37.91|40.37|37.73|0
1646075370000|2022-02-28 19:09:30|40.46|37.82|40.41|37.77|40.46|37.82|40.37|37.73|0
1646075380000|2022-02-28 19:09:40|40.46|37.82|40.55|37.91|40.59|37.95|40.46|37.82|0
1646075390000|2022-02-28 19:09:50|40.59|37.95|40.41|37.77|40.64|38|40.41|37.77|0
1646075400000|2022-02-28 19:10:00|40.46|37.82|40.28|37.64|40.5|37.86|40.28|37.64|0
1646075410000|2022-02-28 19:10:10|40.33|37.69|40.11|37.47|40.33|37.69|40.06|37.42|0
1646075420000|2022-02-28 19:10:20|39.98|37.34|39.93|37.29|40.02|37.38|39.93|37.29|0
1646075430000|2022-02-28 19:10:30|40.19|37.55|40.11|37.47|40.28|37.64|40.11|37.47|0
1646075440000|2022-02-28 19:10:40|40.06|37.42|39.93|37.29|40.11|37.47|39.93|37.29|0
1646075450000|2022-02-28 19:10:50|40.06|37.42|40.15|37.51|40.15|37.51|40.06|37.42|0
1646075460000|2022-02-28 19:11:00|40.28|37.64|40.02|37.38|40.28|37.64|40.02|37.38|0
1646075470000|2022-02-28 19:11:10|39.93|37.29|39.84|37.2|39.93|37.29|39.84|37.2|0
1646075480000|2022-02-28 19:11:20|39.8|37.16|40.06|37.42|40.06|37.42|39.8|37.16|0
1646075490000|2022-02-28 19:11:30|40.02|37.38|39.89|37.25|40.02|37.38|39.89|37.25|0
1646075500000|2022-02-28 19:11:40|39.71|37.07|39.84|37.2|39.89|37.25|39.63|36.99|0
1646075510000|2022-02-28 19:11:50|39.86|37.22|39.22|36.58|40.04|37.4|39.22|36.58|0
1646075520000|2022-02-28 19:12:00|39.26|36.62|40.43|37.79|40.6|37.96|39.26|36.62|0
1646075530000|2022-02-28 19:12:10|40.47|37.83|40.51|37.87|40.51|37.87|40.25|37.61|0
1646075540000|2022-02-28 19:12:20|40.43|37.79|40.16|37.52|40.43|37.79|40.16|37.52|0
1646075550000|2022-02-28 19:12:30|40.29|37.65|40.47|37.83|40.47|37.83|40.29|37.65|0
1646075560000|2022-02-28 19:12:40|40.51|37.87|40.6|37.96|40.69|38.05|40.51|37.87|0
1646075570000|2022-02-28 19:12:50|40.69|38.05|40.51|37.87|40.69|38.05|40.51|37.87|0
1646075580000|2022-02-28 19:13:00|40.47|37.83|40.34|37.7|40.47|37.83|40.29|37.65|0
1646075590000|2022-02-28 19:13:10|40.47|37.83|40.87|38.23|40.87|38.23|40.47|37.83|0
1646075600000|2022-02-28 19:13:20|40.82|38.18|40.71|38.07|40.82|38.18|40.65|38.01|0
1646075610000|2022-02-28 19:13:30|40.82|38.18|40.65|38.01|40.82|38.18|40.65|38.01|0
1646075620000|2022-02-28 19:13:40|40.54|37.9|40.47|37.83|40.65|38.01|40.47|37.83|0
1646075630000|2022-02-28 19:13:50|40.56|37.92|40.78|38.14|40.78|38.14|40.51|37.87|0
1646075640000|2022-02-28 19:14:00|40.82|38.18|40.82|38.18|40.96|38.32|40.78|38.14|0
1646075650000|2022-02-28 19:14:10|40.87|38.23|41.18|38.54|41.18|38.54|40.87|38.23|0
1646075660000|2022-02-28 19:14:20|41.27|38.63|41.22|38.58|41.31|38.67|41.14|38.5|0
1646075670000|2022-02-28 19:14:30|41.27|38.63|41.27|38.63|41.27|38.63|41.27|38.63|0
1646075680000|2022-02-28 19:14:40|41.14|38.5|41.18|38.54|41.25|38.61|41.11|38.47|0
1646075690000|2022-02-28 19:14:50|41.31|38.67|41.36|38.72|41.36|38.72|41.27|38.63|0
1646075700000|2022-02-28 19:15:00|41.25|38.61|41.4|38.76|41.4|38.76|41.09|38.45|0
1646075710000|2022-02-28 19:15:10|41.49|38.85|42.08|39.44|42.08|39.44|41.47|38.83|0
1646075720000|2022-02-28 19:15:20|42.31|39.67|41.81|39.17|42.31|39.67|41.81|39.17|0
1646075730000|2022-02-28 19:15:30|41.76|39.12|41.67|39.03|41.76|39.12|41.58|38.94|0
1646075740000|2022-02-28 19:15:40|41.9|39.26|41.9|39.26|42.1|39.46|41.9|39.26|0
1646075750000|2022-02-28 19:15:50|41.81|39.17|41.85|39.21|41.9|39.26|41.81|39.17|0
1646075760000|2022-02-28 19:16:00|41.94|39.3|42.01|39.37|42.01|39.37|41.94|39.3|0
1646075770000|2022-02-28 19:16:10|41.94|39.3|41.36|38.72|41.94|39.3|41.36|38.72|0
1646075780000|2022-02-28 19:16:20|41.13|38.49|41.31|38.67|41.31|38.67|41.05|38.41|0
1646075790000|2022-02-28 19:16:30|41.42|38.78|41.31|38.67|41.42|38.78|41.31|38.67|0
1646075800000|2022-02-28 19:16:40|41.27|38.63|41.45|38.81|41.49|38.85|41.27|38.63|0
1646075810000|2022-02-28 19:16:50|41.4|38.76|41.36|38.72|41.4|38.76|41.36|38.72|0
1646075820000|2022-02-28 19:17:00|41.2|38.56|41.76|39.12|41.9|39.26|41.2|38.56|0
1646075830000|2022-02-28 19:17:10|41.94|39.3|41.63|38.99|41.94|39.3|41.58|38.94|0
1646075840000|2022-02-28 19:17:20|41.69|39.05|41.58|38.94|41.69|39.05|41.58|38.94|0
1646075850000|2022-02-28 19:17:30|41.67|39.03|41.56|38.92|41.67|39.03|41.54|38.9|0
1646075860000|2022-02-28 19:17:40|41.54|38.9|41.18|38.54|41.54|38.9|41.18|38.54|0
1646075870000|2022-02-28 19:17:50|41.04|38.4|41.04|38.4|41.04|38.4|40.98|38.34|0
1646075880000|2022-02-28 19:18:00|40.91|38.27|40.42|37.78|40.91|38.27|40.4|37.76|0
1646075890000|2022-02-28 19:18:10|40.87|38.23|40.82|38.18|40.91|38.27|40.78|38.14|0
1646075900000|2022-02-28 19:18:20|40.87|38.23|41.18|38.54|41.18|38.54|40.87|38.23|0
1646075910000|2022-02-28 19:18:30|41.31|38.67|41.49|38.85|41.54|38.9|41.31|38.67|0
1646075920000|2022-02-28 19:18:40|41.45|38.81|41.58|38.94|41.58|38.94|41.45|38.81|0
1646075930000|2022-02-28 19:18:50|41.72|39.08|41.67|39.03|41.76|39.12|41.63|38.99|0
1646075940000|2022-02-28 19:19:00|41.63|38.99|41.76|39.12|41.85|39.21|41.63|38.99|0
1646075950000|2022-02-28 19:19:10|41.81|39.17|41.74|39.1|41.81|39.17|41.74|39.1|0
1646075960000|2022-02-28 19:19:20|41.76|39.12|41.78|39.14|41.78|39.14|41.76|39.12|0
1646075970000|2022-02-28 19:19:30|41.81|39.17|41.85|39.21|41.85|39.21|41.81|39.17|0
1646075980000|2022-02-28 19:19:40|41.92|39.28|42.08|39.44|42.08|39.44|41.92|39.28|0
1646075990000|2022-02-28 19:19:50|42.03|39.39|42.12|39.48|42.22|39.58|42.03|39.39|0
1646076000000|2022-02-28 19:20:00|42.31|39.67|41.85|39.21|42.31|39.67|41.85|39.21|0
1646076010000|2022-02-28 19:20:10|41.83|39.19|41.81|39.17|41.9|39.26|41.81|39.17|0
1646076020000|2022-02-28 19:20:20|41.85|39.21|41.9|39.26|41.94|39.3|41.85|39.21|0
1646076030000|2022-02-28 19:20:30|41.81|39.17|41.99|39.35|41.99|39.35|41.81|39.17|0
1646076040000|2022-02-28 19:20:40|43.91|41.27|43.96|41.32|44.05|41.41|43.86|41.22|0
1646076050000|2022-02-28 19:20:50|43.86|41.22|43.45|40.81|43.86|41.22|43.45|40.81|0
1646076060000|2022-02-28 19:21:00|43.49|40.85|43.4|40.76|43.59|40.95|43.4|40.76|0
1646076070000|2022-02-28 19:21:10|43.59|40.95|43.91|41.27|43.91|41.27|43.59|40.95|0
1646076080000|2022-02-28 19:21:20|44|41.36|43.73|41.09|44|41.36|43.73|41.09|0
1646076090000|2022-02-28 19:21:30|43.59|40.95|43.36|40.72|43.59|40.95|43.36|40.72|0
1646076100000|2022-02-28 19:21:40|43.45|40.81|43.63|40.99|43.63|40.99|43.45|40.81|0
1646076110000|2022-02-28 19:21:50|43.49|40.85|43.49|40.85|43.49|40.85|43.47|40.83|0
1646076120000|2022-02-28 19:22:00|43.77|41.13|43.86|41.22|43.86|41.22|43.73|41.09|0
1646076130000|2022-02-28 19:22:10|43.79|41.15|43.82|41.18|43.82|41.18|43.77|41.13|0
1646076140000|2022-02-28 19:22:20|43.63|40.99|43.36|40.72|43.63|40.99|43.36|40.72|0
1646076150000|2022-02-28 19:22:30|43.7|41.06|43.7|41.06|43.7|41.06|43.63|40.99|0
1646076160000|2022-02-28 19:22:40|43.68|41.04|43.7|41.06|43.7|41.06|43.54|40.9|0
1646076170000|2022-02-28 19:22:50|43.72|41.08|43.68|41.04|43.75|41.11|43.68|41.04|0
1646076180000|2022-02-28 19:23:00|43.65|41.01|43.13|40.49|43.72|41.08|43.13|40.49|0
1646076190000|2022-02-28 19:23:10|43.36|40.72|43.36|40.72|43.36|40.72|43.36|40.72|0
1646076200000|2022-02-28 19:23:20|43.26|40.62|43.03|40.39|43.26|40.62|42.99|40.35|0
1646076210000|2022-02-28 19:23:30|42.76|40.12|42.46|39.82|42.76|40.12|42.46|39.82|0
1646076220000|2022-02-28 19:23:40|42.6|39.96|42.44|39.8|42.62|39.98|42.44|39.8|0
1646076230000|2022-02-28 19:23:50|42.26|39.62|42.67|40.03|42.67|40.03|42.22|39.58|0
1646076240000|2022-02-28 19:24:00|42.71|40.07|42.69|40.05|42.76|40.12|42.62|39.98|0
1646076250000|2022-02-28 19:24:10|42.6|39.96|42.4|39.76|42.6|39.96|42.08|39.44|0
1646076260000|2022-02-28 19:24:20|42.49|39.85|42.37|39.73|42.49|39.85|42.37|39.73|0
1646076270000|2022-02-28 19:24:30|42.35|39.71|42.44|39.8|42.44|39.8|42.35|39.71|0
1646076280000|2022-02-28 19:24:40|42.58|39.94|42.49|39.85|42.58|39.94|42.49|39.85|0
1646076290000|2022-02-28 19:24:50|42.17|39.53|42.08|39.44|42.19|39.55|42.08|39.44|0
1646076300000|2022-02-28 19:25:00|42.26|39.62|42.17|39.53|42.4|39.76|42.17|39.53|0
1646076310000|2022-02-28 19:25:10|42.31|39.67|42.53|39.89|42.53|39.89|42.31|39.67|0
1646076320000|2022-02-28 19:25:20|42.44|39.8|42.58|39.94|42.58|39.94|42.44|39.8|0
1646076330000|2022-02-28 19:25:30|42.55|39.91|42.85|40.21|42.85|40.21|42.53|39.89|0
1646076340000|2022-02-28 19:25:40|42.76|40.12|42.62|39.98|42.76|40.12|42.55|39.91|0
1646076350000|2022-02-28 19:25:50|42.51|39.87|42.8|40.16|42.8|40.16|42.49|39.85|0
1646076360000|2022-02-28 19:26:00|42.83|40.19|42.94|40.3|43.17|40.53|42.83|40.19|0
1646076370000|2022-02-28 19:26:10|43.03|40.39|42.94|40.3|43.03|40.39|42.85|40.21|0
1646076380000|2022-02-28 19:26:20|43.08|40.44|43.28|40.64|43.31|40.67|43.08|40.44|0
1646076390000|2022-02-28 19:26:30|43.26|40.62|43.28|40.64|43.28|40.64|43.17|40.53|0
1646076400000|2022-02-28 19:26:40|43.31|40.67|43.22|40.58|43.31|40.67|43.17|40.53|0
1646076410000|2022-02-28 19:26:50|43.17|40.53|42.76|40.12|43.17|40.53|42.76|40.12|0
1646076420000|2022-02-28 19:27:00|42.99|40.35|42.44|39.8|42.99|40.35|42.44|39.8|0
1646076430000|2022-02-28 19:27:10|42.49|39.85|42.26|39.62|42.49|39.85|42.26|39.62|0
1646076440000|2022-02-28 19:27:20|42.22|39.58|42.13|39.49|42.22|39.58|42.06|39.42|0
1646076450000|2022-02-28 19:27:30|42.22|39.58|42.49|39.85|42.49|39.85|42.22|39.58|0
1646076460000|2022-02-28 19:27:40|42.67|40.03|42.53|39.89|42.67|40.03|42.53|39.89|0
1646076470000|2022-02-28 19:27:50|42.44|39.8|42.35|39.71|42.53|39.89|42.31|39.67|0
1646076480000|2022-02-28 19:28:00|42.37|39.73|42.53|39.89|42.58|39.94|42.37|39.73|0
1646076490000|2022-02-28 19:28:10|42.44|39.8|42.46|39.82|42.58|39.94|42.4|39.76|0
1646076500000|2022-02-28 19:28:20|42.35|39.71|42.4|39.76|42.44|39.8|42.35|39.71|0
1646076510000|2022-02-28 19:28:30|42.21|39.57|42.31|39.67|42.31|39.67|42.21|39.57|0
1646076520000|2022-02-28 19:28:40|42.26|39.62|42.28|39.64|42.28|39.64|42.26|39.62|0
1646076530000|2022-02-28 19:28:50|42.31|39.67|42.26|39.62|42.35|39.71|42.21|39.57|0
1646076540000|2022-02-28 19:29:00|42.19|39.55|42.62|39.98|42.62|39.98|42.19|39.55|0
1646076550000|2022-02-28 19:29:10|42.71|40.07|42.89|40.25|42.92|40.28|42.71|40.07|0
1646076560000|2022-02-28 19:29:20|42.8|40.16|43.03|40.39|43.17|40.53|42.8|40.16|0
1646076570000|2022-02-28 19:29:30|42.99|40.35|42.85|40.21|42.99|40.35|42.85|40.21|0
1646076580000|2022-02-28 19:29:40|42.6|39.96|42.44|39.8|42.62|39.98|42.44|39.8|0
1646076590000|2022-02-28 19:29:50|42.53|39.89|42.58|39.94|42.58|39.94|42.53|39.89|0
1646076600000|2022-02-28 19:30:00|42.62|39.98|42.71|40.07|42.73|40.09|42.62|39.98|0
1646076610000|2022-02-28 19:30:10|42.44|39.8|42.26|39.62|42.44|39.8|42.26|39.62|0
1646076620000|2022-02-28 19:30:20|42.19|39.55|42.1|39.46|42.19|39.55|42.1|39.46|0
1646076630000|2022-02-28 19:30:30|42.03|39.39|42.46|39.82|42.46|39.82|42.03|39.39|0
1646076640000|2022-02-28 19:30:40|42.53|39.89|42.51|39.87|42.55|39.91|42.51|39.87|0
1646076650000|2022-02-28 19:30:50|42.69|40.05|42.24|39.6|42.69|40.05|42.24|39.6|0
1646076660000|2022-02-28 19:31:00|42.15|39.51|42.53|39.89|42.62|39.98|42.15|39.51|0
1646076670000|2022-02-28 19:31:10|42.55|39.91|42.55|39.91|42.69|40.05|42.44|39.8|0
1646076680000|2022-02-28 19:31:20|42.58|39.94|42.67|40.03|42.78|40.14|42.58|39.94|0
1646076690000|2022-02-28 19:31:30|42.8|40.16|42.8|40.16|42.99|40.35|42.8|40.16|0
1646076700000|2022-02-28 19:31:40|42.76|40.12|42.8|40.16|42.8|40.16|42.71|40.07|0
1646076710000|2022-02-28 19:31:50|42.85|40.21|42.94|40.3|43.03|40.39|42.85|40.21|0
1646076720000|2022-02-28 19:32:00|43.26|40.62|42.58|39.94|43.26|40.62|42.58|39.94|0
1646076730000|2022-02-28 19:32:10|42.48|39.84|42.3|39.66|42.51|39.87|42.3|39.66|0
1646076740000|2022-02-28 19:32:20|42.35|39.71|42.35|39.71|42.39|39.75|42.3|39.66|0
1646076750000|2022-02-28 19:32:30|41.9|39.26|41.9|39.26|41.94|39.3|41.9|39.26|0
1646076760000|2022-02-28 19:32:40|41.97|39.33|41.94|39.3|41.97|39.33|41.72|39.08|0
1646076770000|2022-02-28 19:32:50|41.99|39.35|42.33|39.69|42.33|39.69|41.99|39.35|0
1646076780000|2022-02-28 19:33:00|42.3|39.66|42.3|39.66|42.53|39.89|42.3|39.66|0
1646076790000|2022-02-28 19:33:10|42.35|39.71|42.62|39.98|42.67|40.03|42.35|39.71|0
1646076800000|2022-02-28 19:33:20|42.71|40.07|42.62|39.98|42.71|40.07|42.57|39.93|0
1646076810000|2022-02-28 19:33:30|42.6|39.96|42.98|40.34|42.98|40.34|42.6|39.96|0
1646076820000|2022-02-28 19:33:40|42.89|40.25|42.62|39.98|42.89|40.25|42.62|39.98|0
1646076830000|2022-02-28 19:33:50|42.44|39.8|42.44|39.8|42.44|39.8|42.37|39.73|0
1646076840000|2022-02-28 19:34:00|42.39|39.75|42.57|39.93|42.6|39.96|42.39|39.75|0
1646076850000|2022-02-28 19:34:10|42.71|40.07|42.39|39.75|42.71|40.07|42.39|39.75|0
1646076860000|2022-02-28 19:34:20|42.46|39.82|42.51|39.87|42.53|39.89|42.46|39.82|0
1646076870000|2022-02-28 19:34:30|42.57|39.93|42.48|39.84|42.67|40.03|42.48|39.84|0
1646076880000|2022-02-28 19:34:40|42.55|39.91|42.44|39.8|42.55|39.91|42.35|39.71|0
1646076890000|2022-02-28 19:34:50|42.39|39.75|42.37|39.73|42.44|39.8|42.37|39.73|0
1646076900000|2022-02-28 19:35:00|42.51|39.87|42.62|39.98|42.67|40.03|42.48|39.84|0
1646076910000|2022-02-28 19:35:10|42.53|39.89|42.76|40.12|42.76|40.12|42.53|39.89|0
1646076920000|2022-02-28 19:35:20|42.73|40.09|42.51|39.87|42.73|40.09|42.51|39.87|0
1646076930000|2022-02-28 19:35:30|42.57|39.93|43.08|40.44|43.08|40.44|42.48|39.84|0
1646076940000|2022-02-28 19:35:40|42.98|40.34|42.94|40.3|42.98|40.34|42.94|40.3|0
1646076950000|2022-02-28 19:35:50|43.01|40.37|42.94|40.3|43.01|40.37|42.94|40.3|0
1646076960000|2022-02-28 19:36:00|42.91|40.27|42.94|40.3|42.94|40.3|42.76|40.12|0
1646076970000|2022-02-28 19:36:10|43.17|40.53|43.4|40.76|43.4|40.76|43.17|40.53|0
1646076980000|2022-02-28 19:36:20|43.63|40.99|43.3|40.66|43.63|40.99|43.3|40.66|0
1646076990000|2022-02-28 19:36:30|43.4|40.76|43.35|40.71|43.49|40.85|43.35|40.71|0
1646077000000|2022-02-28 19:36:40|43.4|40.76|43.21|40.57|43.4|40.76|43.14|40.5|0
1646077010000|2022-02-28 19:36:50|43.35|40.71|43.33|40.69|43.49|40.85|43.33|40.69|0
1646077020000|2022-02-28 19:37:00|43.3|40.66|43.53|40.89|43.53|40.89|43.3|40.66|0
1646077030000|2022-02-28 19:37:10|43.81|41.17|43.81|41.17|44.14|41.5|43.81|41.17|0
1646077040000|2022-02-28 19:37:20|43.77|41.13|43.4|40.76|43.77|41.13|43.4|40.76|0
1646077050000|2022-02-28 19:37:30|43.35|40.71|43.35|40.71|43.44|40.8|43.35|40.71|0
1646077060000|2022-02-28 19:37:40|43.3|40.66|43.12|40.48|43.3|40.66|43.12|40.48|0
1646077070000|2022-02-28 19:37:50|43.21|40.57|43.07|40.43|43.21|40.57|43.07|40.43|0
1646077080000|2022-02-28 19:38:00|43.21|40.57|43.17|40.53|43.21|40.57|43.07|40.43|0
1646077090000|2022-02-28 19:38:10|43.19|40.55|43.07|40.43|43.19|40.55|43.05|40.41|0
1646077100000|2022-02-28 19:38:20|43|40.36|43.03|40.39|43.03|40.39|42.98|40.34|0
1646077110000|2022-02-28 19:38:30|43.12|40.48|43.19|40.55|43.21|40.57|43.12|40.48|0
1646077120000|2022-02-28 19:38:40|43.03|40.39|42.94|40.3|43.03|40.39|42.94|40.3|0
1646077130000|2022-02-28 19:38:50|42.91|40.27|43.03|40.39|43.03|40.39|42.91|40.27|0
1646077140000|2022-02-28 19:39:00|42.85|40.21|42.64|40|42.94|40.3|42.64|40|0
1646077150000|2022-02-28 19:39:10|42.5|39.86|42.39|39.75|42.5|39.86|42.21|39.57|0
1646077160000|2022-02-28 19:39:20|42.37|39.73|42.44|39.8|42.55|39.91|42.37|39.73|0
1646077170000|2022-02-28 19:39:30|42.55|39.91|42.62|39.98|42.62|39.98|42.55|39.91|0
1646077180000|2022-02-28 19:39:40|42.66|40.02|42.53|39.89|42.66|40.02|42.53|39.89|0
1646077190000|2022-02-28 19:39:50|42.55|39.91|42.59|39.95|42.59|39.95|42.55|39.91|0
1646077200000|2022-02-28 19:40:00|42.46|39.82|42.89|40.25|42.94|40.3|42.46|39.82|0
1646077210000|2022-02-28 19:40:10|43|40.36|42.62|39.98|43|40.36|42.62|39.98|0
1646077220000|2022-02-28 19:40:20|42.75|40.11|42.98|40.34|42.98|40.34|42.71|40.07|0
1646077230000|2022-02-28 19:40:30|42.85|40.21|42.59|39.95|42.87|40.23|42.59|39.95|0
1646077240000|2022-02-28 19:40:40|42.55|39.91|42.39|39.75|42.55|39.91|42.39|39.75|0
1646077250000|2022-02-28 19:40:50|42.55|39.91|42.57|39.93|42.59|39.95|42.55|39.91|0
1646077260000|2022-02-28 19:41:00|42.78|40.14|42.82|40.18|42.89|40.25|42.75|40.11|0
1646077270000|2022-02-28 19:41:10|42.89|40.25|42.94|40.3|42.96|40.32|42.89|40.25|0
1646077280000|2022-02-28 19:41:20|43.03|40.39|43.3|40.66|43.39|40.75|42.98|40.34|0
1646077290000|2022-02-28 19:41:30|43.32|40.68|43.16|40.52|43.32|40.68|43.16|40.52|0
1646077300000|2022-02-28 19:41:40|43.05|40.41|42.91|40.27|43.05|40.41|42.84|40.2|0
1646077310000|2022-02-28 19:41:50|42.89|40.25|43.07|40.43|43.12|40.48|42.89|40.25|0
1646077320000|2022-02-28 19:42:00|43.39|40.75|43.3|40.66|43.39|40.75|43.3|40.66|0
1646077330000|2022-02-28 19:42:10|43.26|40.62|43.35|40.71|43.44|40.8|43.26|40.62|0
1646077340000|2022-02-28 19:42:20|43.44|40.8|43.58|40.94|43.58|40.94|43.42|40.78|0
1646077350000|2022-02-28 19:42:30|43.49|40.85|43.58|40.94|43.58|40.94|43.49|40.85|0
1646077360000|2022-02-28 19:42:40|43.49|40.85|43.53|40.89|43.53|40.89|43.44|40.8|0
1646077370000|2022-02-28 19:42:50|43.51|40.87|43.6|40.96|43.6|40.96|43.49|40.85|0
1646077380000|2022-02-28 19:43:00|44.11|41.47|44.6|41.96|44.6|41.96|44.11|41.47|0
1646077390000|2022-02-28 19:43:10|44.65|42.01|44.79|42.15|44.79|42.15|44.56|41.92|0
1646077400000|2022-02-28 19:43:20|44.75|42.11|44.81|42.17|44.84|42.2|44.75|42.11|0
1646077410000|2022-02-28 19:43:30|44.75|42.11|44.89|42.25|44.98|42.34|44.75|42.11|0
1646077420000|2022-02-28 19:43:40|44.77|42.13|44.79|42.15|44.84|42.2|44.77|42.13|0
1646077430000|2022-02-28 19:43:50|44.63|41.99|44.6|41.96|44.63|41.99|44.56|41.92|0
1646077440000|2022-02-28 19:44:00|44.51|41.87|45.31|42.67|45.31|42.67|44.51|41.87|0
1646077450000|2022-02-28 19:44:10|45.41|42.77|45.84|43.2|45.84|43.2|45.41|42.77|0
1646077460000|2022-02-28 19:44:20|45.7|43.06|45.7|43.06|45.79|43.15|45.7|43.06|0
1646077470000|2022-02-28 19:44:30|45.65|43.01|45.65|43.01|45.65|43.01|45.6|42.96|0
1646077480000|2022-02-28 19:44:40|45.55|42.91|45.6|42.96|45.62|42.98|45.55|42.91|0
1646077490000|2022-02-28 19:44:50|45.46|42.82|45.36|42.72|45.46|42.82|45.36|42.72|0
1646077500000|2022-02-28 19:45:00|45.27|42.63|45.46|42.82|45.46|42.82|45.27|42.63|0
1646077510000|2022-02-28 19:45:10|45.55|42.91|45.46|42.82|45.55|42.91|45.36|42.72|0
1646077520000|2022-02-28 19:45:20|45.31|42.67|45.17|42.53|45.34|42.7|45.1|42.46|0
1646077530000|2022-02-28 19:45:30|45.15|42.51|45.17|42.53|45.27|42.63|45.15|42.51|0
1646077540000|2022-02-28 19:45:40|45.15|42.51|45.12|42.48|45.19|42.55|45.12|42.48|0
1646077550000|2022-02-28 19:45:50|45.03|42.39|45.03|42.39|45.08|42.44|45.03|42.39|0
1646077560000|2022-02-28 19:46:00|44.93|42.29|45.15|42.51|45.15|42.51|44.93|42.29|0
1646077570000|2022-02-28 19:46:10|45.31|42.67|45.17|42.53|45.31|42.67|45.12|42.48|0
1646077580000|2022-02-28 19:46:20|45.08|42.44|45.22|42.58|45.31|42.67|45.08|42.44|0
1646077590000|2022-02-28 19:46:30|45.31|42.67|45.26|42.62|45.31|42.67|45.26|42.62|0
1646077600000|2022-02-28 19:46:40|45.12|42.48|44.86|42.22|45.12|42.48|44.86|42.22|0
1646077610000|2022-02-28 19:46:50|44.98|42.34|44.96|42.32|45.07|42.43|44.93|42.29|0
1646077620000|2022-02-28 19:47:00|45.03|42.39|44.84|42.2|45.07|42.43|44.84|42.2|0
1646077630000|2022-02-28 19:47:10|44.89|42.25|44.77|42.13|44.89|42.25|44.65|42.01|0
1646077640000|2022-02-28 19:47:20|44.7|42.06|44.79|42.15|44.79|42.15|44.7|42.06|0
1646077650000|2022-02-28 19:47:30|44.72|42.08|44.65|42.01|44.84|42.2|44.65|42.01|0
1646077660000|2022-02-28 19:47:40|44.74|42.1|44.77|42.13|44.79|42.15|44.74|42.1|0
1646077670000|2022-02-28 19:47:50|44.65|42.01|44.37|41.73|44.65|42.01|44.37|41.73|0
1646077680000|2022-02-28 19:48:00|44.44|41.8|44.58|41.94|44.58|41.94|44.44|41.8|0
1646077690000|2022-02-28 19:48:10|44.46|41.82|44.51|41.87|44.51|41.87|44.41|41.77|0
1646077700000|2022-02-28 19:48:20|44.39|41.75|44.37|41.73|44.53|41.89|44.37|41.73|0
1646077710000|2022-02-28 19:48:30|44.32|41.68|44.16|41.52|44.37|41.73|44.16|41.52|0
1646077720000|2022-02-28 19:48:40|44.18|41.54|44.06|41.42|44.18|41.54|44.06|41.42|0
1646077730000|2022-02-28 19:48:50|44.04|41.4|43.95|41.31|44.04|41.4|43.95|41.31|0
1646077740000|2022-02-28 19:49:00|43.97|41.33|44.04|41.4|44.04|41.4|43.95|41.31|0
1646077750000|2022-02-28 19:49:10|44.16|41.52|44.41|41.77|44.41|41.77|44.16|41.52|0
1646077760000|2022-02-28 19:49:20|44.39|41.75|44.6|41.96|44.6|41.96|44.39|41.75|0
1646077770000|2022-02-28 19:49:30|44.39|41.75|44.32|41.68|44.39|41.75|44.23|41.59|0
1646077780000|2022-02-28 19:49:40|44.46|41.82|44.3|41.66|44.46|41.82|44.3|41.66|0
1646077790000|2022-02-28 19:49:50|44.32|41.68|44.37|41.73|44.41|41.77|44.32|41.68|0
1646077800000|2022-02-28 19:50:00|44.65|42.01|44.6|41.96|44.72|42.08|44.6|41.96|0
1646077810000|2022-02-28 19:50:10|44.58|41.94|44.51|41.87|44.58|41.94|44.37|41.73|0
1646077820000|2022-02-28 19:50:20|44.65|42.01|44.95|42.31|44.95|42.31|44.65|42.01|0
1646077830000|2022-02-28 19:50:30|44.86|42.22|44.6|41.96|44.86|42.22|44.6|41.96|0
1646077840000|2022-02-28 19:50:40|44.7|42.06|44.6|41.96|44.7|42.06|44.55|41.91|0
1646077850000|2022-02-28 19:50:50|44.74|42.1|44.51|41.87|44.74|42.1|44.51|41.87|0
1646077860000|2022-02-28 19:51:00|44.46|41.82|44.55|41.91|44.6|41.96|44.46|41.82|0
1646077870000|2022-02-28 19:51:10|44.53|41.89|44.48|41.84|44.53|41.89|44.41|41.77|0
1646077880000|2022-02-28 19:51:20|44.32|41.68|44.37|41.73|44.46|41.82|44.32|41.68|0
1646077890000|2022-02-28 19:51:30|44.41|41.77|44.46|41.82|44.46|41.82|44.37|41.73|0
1646077900000|2022-02-28 19:51:40|44.32|41.68|44.27|41.63|44.32|41.68|44.27|41.63|0
1646077910000|2022-02-28 19:51:50|44.18|41.54|44.27|41.63|44.37|41.73|44.18|41.54|0
1646077920000|2022-02-28 19:52:00|44.18|41.54|44.6|41.96|44.6|41.96|44.18|41.54|0
1646077930000|2022-02-28 19:52:10|44.51|41.87|44.23|41.59|44.51|41.87|44.23|41.59|0
1646077940000|2022-02-28 19:52:20|44.32|41.68|44.37|41.73|44.37|41.73|44.23|41.59|0
1646077950000|2022-02-28 19:52:30|44.41|41.77|44.46|41.82|44.48|41.84|44.41|41.77|0
1646077960000|2022-02-28 19:52:40|44.55|41.91|44.51|41.87|44.55|41.91|44.46|41.82|0
1646077970000|2022-02-28 19:52:50|44.55|41.91|44.55|41.91|44.65|42.01|44.55|41.91|0
1646077980000|2022-02-28 19:53:00|44.74|42.1|44.84|42.2|44.84|42.2|44.74|42.1|0
1646077990000|2022-02-28 19:53:10|44.74|42.1|44.88|42.24|44.93|42.29|44.74|42.1|0
1646078000000|2022-02-28 19:53:20|44.93|42.29|44.98|42.34|45.02|42.38|44.93|42.29|0
1646078010000|2022-02-28 19:53:30|44.93|42.29|44.93|42.29|44.93|42.29|44.84|42.2|0
1646078020000|2022-02-28 19:53:40|44.65|42.01|44.69|42.05|44.69|42.05|44.62|41.98|0
1646078030000|2022-02-28 19:53:50|44.74|42.1|44.93|42.29|44.93|42.29|44.74|42.1|0
1646078040000|2022-02-28 19:54:00|44.98|42.34|44.98|42.34|45.17|42.53|44.98|42.34|0
1646078050000|2022-02-28 19:54:10|45.07|42.43|44.79|42.15|45.07|42.43|44.79|42.15|0
1646078060000|2022-02-28 19:54:20|44.72|42.08|44.91|42.27|44.91|42.27|44.72|42.08|0
1646078070000|2022-02-28 19:54:30|45.07|42.43|45.12|42.48|45.12|42.48|45.02|42.38|0
1646078080000|2022-02-28 19:54:40|45.02|42.38|44.98|42.34|45.02|42.38|44.98|42.34|0
1646078090000|2022-02-28 19:54:50|45.07|42.43|45.07|42.43|45.17|42.53|45.07|42.43|0
1646078100000|2022-02-28 19:55:00|45.02|42.38|45.19|42.55|45.19|42.55|44.98|42.34|0
1646078110000|2022-02-28 19:55:10|45.21|42.57|45.6|42.96|45.6|42.96|45.21|42.57|0
1646078120000|2022-02-28 19:55:20|45.55|42.91|45.26|42.62|45.55|42.91|45.26|42.62|0
1646078130000|2022-02-28 19:55:30|45.12|42.48|45.07|42.43|45.12|42.48|45.02|42.38|0
1646078140000|2022-02-28 19:55:40|45.21|42.57|45.5|42.86|45.5|42.86|45.21|42.57|0
1646078150000|2022-02-28 19:55:50|45.45|42.81|45.91|43.27|45.91|43.27|45.45|42.81|0
1646078160000|2022-02-28 19:56:00|45.88|43.24|45.83|43.19|46.03|43.39|45.83|43.19|0
1646078170000|2022-02-28 19:56:10|45.76|43.12|45.64|43|45.76|43.12|45.64|43|0
1646078180000|2022-02-28 19:56:20|45.5|42.86|45.69|43.05|45.69|43.05|45.5|42.86|0
1646078190000|2022-02-28 19:56:30|45.71|43.07|45.98|43.34|45.98|43.34|45.71|43.07|0
1646078200000|2022-02-28 19:56:40|45.88|43.24|46.03|43.39|46.08|43.44|45.88|43.24|0
1646078210000|2022-02-28 19:56:50|45.98|43.34|45.98|43.34|45.98|43.34|45.93|43.29|0
1646078220000|2022-02-28 19:57:00|46.08|43.44|45.76|43.12|46.08|43.44|45.76|43.12|0
1646078230000|2022-02-28 19:57:10|45.74|43.1|46.32|43.68|46.32|43.68|45.74|43.1|0
1646078240000|2022-02-28 19:57:20|46.27|43.63|46.37|43.73|46.37|43.73|46.22|43.58|0
1646078250000|2022-02-28 19:57:30|46.27|43.63|45.03|42.39|46.27|43.63|44.98|42.34|0
1646078260000|2022-02-28 19:57:40|44.98|42.34|45.12|42.48|45.22|42.58|44.98|42.34|0
1646078270000|2022-02-28 19:57:50|45.07|42.43|45.03|42.39|45.07|42.43|44.98|42.34|0
1646078280000|2022-02-28 19:58:00|45.19|42.55|45.19|42.55|45.19|42.55|45.12|42.48|0
1646078290000|2022-02-28 19:58:10|45.17|42.53|45.07|42.43|45.31|42.67|45.07|42.43|0
1646078300000|2022-02-28 19:58:20|44.93|42.29|44.93|42.29|44.95|42.31|44.93|42.29|0
1646078310000|2022-02-28 19:58:30|45.07|42.43|45.17|42.53|45.17|42.53|45.07|42.43|0
1646078320000|2022-02-28 19:58:40|45.02|42.38|45.07|42.43|45.07|42.43|44.98|42.34|0
1646078330000|2022-02-28 19:58:50|45.02|42.38|45.02|42.38|45.07|42.43|45.02|42.38|0
1646078340000|2022-02-28 19:59:00|44.95|42.31|45.22|42.58|45.22|42.58|44.95|42.31|0
1646078350000|2022-02-28 19:59:10|44.98|42.34|44.86|42.22|44.98|42.34|44.83|42.19|0
1646078360000|2022-02-28 19:59:20|44.83|42.19|44.76|42.12|44.83|42.19|44.74|42.1|0
1646078370000|2022-02-28 19:59:30|44.79|42.15|44.36|41.72|44.79|42.15|44.36|41.72|0
1646078380000|2022-02-28 19:59:40|44.27|41.63|44.62|41.98|44.62|41.98|44.27|41.63|0
1646078390000|2022-02-28 19:59:50|44.52|41.88|44.5|41.86|44.6|41.96|44.5|41.86|0
1646078400000|2022-02-28 20:00:00|44.55|41.91|44.45|41.81|44.55|41.91|44.45|41.81|0
1646078410000|2022-02-28 20:00:10|44.22|41.58|44.36|41.72|44.41|41.77|44.22|41.58|0
1646078420000|2022-02-28 20:00:20|44.38|41.74|44.6|41.96|44.6|41.96|44.38|41.74|0
1646078430000|2022-02-28 20:00:30|44.5|41.86|44.22|41.58|44.5|41.86|44.22|41.58|0
1646078440000|2022-02-28 20:00:40|44.17|41.53|43.89|41.25|44.17|41.53|43.84|41.2|0
1646078450000|2022-02-28 20:00:50|43.98|41.34|43.94|41.3|44.12|41.48|43.89|41.25|0
1646078460000|2022-02-28 20:01:00|43.89|41.25|44.08|41.44|44.12|41.48|43.89|41.25|0
1646078470000|2022-02-28 20:01:10|44.03|41.39|44.03|41.39|44.03|41.39|44.03|41.39|0
1646078480000|2022-02-28 20:01:20|44.15|41.51|44.12|41.48|44.15|41.51|44.08|41.44|0
1646078490000|2022-02-28 20:01:30|44.41|41.77|44.64|42|44.74|42.1|44.41|41.77|0
1646078500000|2022-02-28 20:01:40|44.74|42.1|44.5|41.86|44.74|42.1|44.5|41.86|0
1646078510000|2022-02-28 20:01:50|44.45|41.81|44.36|41.72|44.45|41.81|44.22|41.58|0
1646078520000|2022-02-28 20:02:00|44.41|41.77|44.27|41.63|44.41|41.77|44.27|41.63|0
1646078530000|2022-02-28 20:02:10|44.24|41.6|44.6|41.96|44.6|41.96|44.24|41.6|0
1646078540000|2022-02-28 20:02:20|44.52|41.88|44.27|41.63|44.52|41.88|44.27|41.63|0
1646078550000|2022-02-28 20:02:30|44.31|41.67|44.38|41.74|44.38|41.74|44.31|41.67|0
1646078560000|2022-02-28 20:02:40|44.36|41.72|44.22|41.58|44.36|41.72|44.22|41.58|0
1646078570000|2022-02-28 20:02:50|44.12|41.48|44.03|41.39|44.19|41.55|44.03|41.39|0
1646078580000|2022-02-28 20:03:00|44.12|41.48|44.17|41.53|44.22|41.58|44.01|41.37|0
1646078590000|2022-02-28 20:03:10|44.24|41.6|44.31|41.67|44.31|41.67|44.17|41.53|0
1646078600000|2022-02-28 20:03:20|44.26|41.62|44.24|41.6|44.26|41.62|44.08|41.44|0
1646078610000|2022-02-28 20:03:30|44.22|41.58|44.22|41.58|44.26|41.62|44.17|41.53|0
1646078620000|2022-02-28 20:03:40|44.12|41.48|44.33|41.69|44.33|41.69|44.12|41.48|0
1646078630000|2022-02-28 20:03:50|44.41|41.77|44.31|41.67|44.41|41.77|44.24|41.6|0
1646078640000|2022-02-28 20:04:00|44.33|41.69|44.55|41.91|44.6|41.96|44.33|41.69|0
1646078650000|2022-02-28 20:04:10|44.5|41.86|44.55|41.91|44.55|41.91|44.5|41.86|0
1646078660000|2022-02-28 20:04:20|44.57|41.93|44.64|42|44.74|42.1|44.57|41.93|0
1646078670000|2022-02-28 20:04:30|44.55|41.91|44.5|41.86|44.55|41.91|44.45|41.81|0
1646078680000|2022-02-28 20:04:40|44.55|41.91|44.31|41.67|44.55|41.91|44.26|41.62|0
1646078690000|2022-02-28 20:04:50|44.26|41.62|44.03|41.39|44.26|41.62|44.03|41.39|0
1646078700000|2022-02-28 20:05:00|43.98|41.34|44.08|41.44|44.12|41.48|43.94|41.3|0
1646078710000|2022-02-28 20:05:10|43.94|41.3|43.63|40.99|43.94|41.3|43.63|40.99|0
1646078720000|2022-02-28 20:05:20|43.52|40.88|43.47|40.83|43.56|40.92|43.47|40.83|0
1646078730000|2022-02-28 20:05:30|43.56|40.92|43.28|40.64|43.56|40.92|43.28|40.64|0
1646078740000|2022-02-28 20:05:40|43.14|40.5|43.05|40.41|43.24|40.6|43.05|40.41|0
1646078750000|2022-02-28 20:05:50|42.82|40.18|42.96|40.32|42.96|40.32|42.82|40.18|0
1646078760000|2022-02-28 20:06:00|43.01|40.37|42.96|40.32|43.1|40.46|42.96|40.32|0
1646078770000|2022-02-28 20:06:10|42.87|40.23|42.66|40.02|42.96|40.32|42.66|40.02|0
1646078780000|2022-02-28 20:06:20|42.59|39.95|42.37|39.73|42.59|39.95|42.37|39.73|0
1646078790000|2022-02-28 20:06:30|42.27|39.63|42.32|39.68|42.39|39.75|42.27|39.63|0
1646078800000|2022-02-28 20:06:40|42.25|39.61|42.41|39.77|42.41|39.77|42.25|39.61|0
1646078810000|2022-02-28 20:06:50|42.52|39.88|42.55|39.91|42.62|39.98|42.52|39.88|0
1646078820000|2022-02-28 20:07:00|42.64|40|42.55|39.91|42.64|40|42.5|39.86|0
1646078830000|2022-02-28 20:07:10|42.46|39.82|42.41|39.77|42.5|39.86|42.41|39.77|0
1646078840000|2022-02-28 20:07:20|42.59|39.95|42.73|40.09|42.73|40.09|42.55|39.91|0
1646078850000|2022-02-28 20:07:30|42.82|40.18|43.1|40.46|43.14|40.5|42.82|40.18|0
1646078860000|2022-02-28 20:07:40|42.96|40.32|42.82|40.18|42.96|40.32|42.82|40.18|0
1646078870000|2022-02-28 20:07:50|42.91|40.27|42.96|40.32|43.01|40.37|42.91|40.27|0
1646078880000|2022-02-28 20:08:00|43.01|40.37|43.28|40.64|43.28|40.64|43.01|40.37|0
1646078890000|2022-02-28 20:08:10|43.19|40.55|43.1|40.46|43.42|40.78|43.1|40.46|0
1646078900000|2022-02-28 20:08:20|43.07|40.43|43.61|40.97|43.61|40.97|43.07|40.43|0
1646078910000|2022-02-28 20:08:30|43.7|41.06|43.51|40.87|43.7|41.06|43.51|40.87|0
1646078920000|2022-02-28 20:08:40|43.56|40.92|43.51|40.87|43.56|40.92|43.47|40.83|0
1646078930000|2022-02-28 20:08:50|43.65|41.01|43.56|40.92|43.65|41.01|43.56|40.92|0
1646078940000|2022-02-28 20:09:00|43.65|41.01|43.68|41.04|43.89|41.25|43.65|41.01|0
1646078950000|2022-02-28 20:09:10|43.63|40.99|43.75|41.11|43.82|41.18|43.63|40.99|0
1646078960000|2022-02-28 20:09:20|43.79|41.15|44.26|41.62|44.26|41.62|43.79|41.15|0
1646078970000|2022-02-28 20:09:30|44.45|41.81|44.31|41.67|44.5|41.86|44.31|41.67|0
1646078980000|2022-02-28 20:09:40|44.26|41.62|44.36|41.72|44.36|41.72|44.26|41.62|0
1646078990000|2022-02-28 20:09:50|44.28|41.64|44.19|41.55|44.28|41.64|44.19|41.55|0
1646079000000|2022-02-28 20:10:00|44.07|41.43|44.07|41.43|44.12|41.48|44.03|41.39|0
1646079010000|2022-02-28 20:10:10|43.93|41.29|43.75|41.11|43.93|41.29|43.75|41.11|0
1646079020000|2022-02-28 20:10:20|43.51|40.87|43.42|40.78|43.51|40.87|43.28|40.64|0
1646079030000|2022-02-28 20:10:30|43.33|40.69|43.56|40.92|43.56|40.92|43.33|40.69|0
1646079040000|2022-02-28 20:10:40|43.61|40.97|43.56|40.92|43.61|40.97|43.47|40.83|0
1646079050000|2022-02-28 20:10:50|43.61|40.97|43.56|40.92|43.61|40.97|43.47|40.83|0
1646079060000|2022-02-28 20:11:00|43.61|40.97|43.47|40.83|43.61|40.97|43.47|40.83|0
1646079070000|2022-02-28 20:11:10|43.65|41.01|43.93|41.29|43.93|41.29|43.65|41.01|0
1646079080000|2022-02-28 20:11:20|43.89|41.25|43.84|41.2|43.93|41.29|43.84|41.2|0
1646079090000|2022-02-28 20:11:30|43.82|41.18|44.07|41.43|44.07|41.43|43.82|41.18|0
1646079100000|2022-02-28 20:11:40|43.98|41.34|44.17|41.53|44.17|41.53|43.98|41.34|0
1646079110000|2022-02-28 20:11:50|43.93|41.29|43.61|40.97|43.93|41.29|43.61|40.97|0
1646079120000|2022-02-28 20:12:00|43.7|41.06|43.37|40.73|43.7|41.06|43.37|40.73|0
1646079130000|2022-02-28 20:12:10|43.33|40.69|43.21|40.57|43.33|40.69|43.19|40.55|0
1646079140000|2022-02-28 20:12:20|43.23|40.59|42.82|40.18|43.23|40.59|42.82|40.18|0
1646079150000|2022-02-28 20:12:30|42.77|40.13|42.82|40.18|42.82|40.18|42.77|40.13|0
1646079160000|2022-02-28 20:12:40|42.59|39.95|42.5|39.86|42.59|39.95|42.5|39.86|0
1646079170000|2022-02-28 20:12:50|42.59|39.95|42.68|40.04|42.68|40.04|42.59|39.95|0
1646079180000|2022-02-28 20:13:00|42.64|40|43|40.36|43|40.36|42.64|40|0
1646079190000|2022-02-28 20:13:10|42.96|40.32|43.05|40.41|43.05|40.41|42.96|40.32|0
1646079200000|2022-02-28 20:13:20|43|40.36|43.05|40.41|43.05|40.41|43|40.36|0
1646079210000|2022-02-28 20:13:30|42.91|40.27|43.03|40.39|43.1|40.46|42.91|40.27|0
1646079220000|2022-02-28 20:13:40|43.1|40.46|42.91|40.27|43.1|40.46|42.91|40.27|0
1646079230000|2022-02-28 20:13:50|42.96|40.32|43.05|40.41|43.14|40.5|42.96|40.32|0
1646079240000|2022-02-28 20:14:00|43.23|40.59|43.33|40.69|43.33|40.69|43.14|40.5|0
1646079250000|2022-02-28 20:14:10|43.37|40.73|43.1|40.46|43.37|40.73|43.05|40.41|0
1646079260000|2022-02-28 20:14:20|42.96|40.32|43.03|40.39|43.05|40.41|42.96|40.32|0
1646079270000|2022-02-28 20:14:30|43.1|40.46|43.23|40.59|43.23|40.59|43.1|40.46|0
1646079280000|2022-02-28 20:14:40|43.1|40.46|43.05|40.41|43.1|40.46|43.05|40.41|0
1646079290000|2022-02-28 20:14:50|43.1|40.46|43.05|40.41|43.1|40.46|43.05|40.41|0
1646079300000|2022-02-28 20:15:00|43.47|40.83|43.42|40.78|43.47|40.83|43.42|40.78|0
1646079310000|2022-02-28 20:15:10|43.37|40.73|43.42|40.78|43.6|40.96|43.37|40.73|0
1646079320000|2022-02-28 20:15:20|43.23|40.59|43.28|40.64|43.28|40.64|43.14|40.5|0
1646079330000|2022-02-28 20:15:30|43.42|40.78|43.42|40.78|43.42|40.78|43.33|40.69|0
1646079340000|2022-02-28 20:15:40|43.47|40.83|42.96|40.32|43.47|40.83|42.96|40.32|0
1646079350000|2022-02-28 20:15:50|43|40.36|43|40.36|43.03|40.39|42.86|40.22|0
1646079360000|2022-02-28 20:16:00|43.12|40.48|43.26|40.62|43.37|40.73|43.12|40.48|0
1646079370000|2022-02-28 20:16:10|43.23|40.59|42.96|40.32|43.23|40.59|42.96|40.32|0
1646079380000|2022-02-28 20:16:20|42.93|40.29|43.16|40.52|43.19|40.55|42.93|40.29|0
1646079390000|2022-02-28 20:16:30|43.19|40.55|43.35|40.71|43.39|40.75|43.19|40.55|0
1646079400000|2022-02-28 20:16:40|43.37|40.73|43.35|40.71|43.37|40.73|43.35|40.71|0
1646079410000|2022-02-28 20:16:50|43.37|40.73|43.37|40.73|43.37|40.73|43.33|40.69|0
1646079420000|2022-02-28 20:17:00|43.33|40.69|43.51|40.87|43.51|40.87|43.28|40.64|0
1646079430000|2022-02-28 20:17:10|43.46|40.82|44.12|41.48|44.21|41.57|43.46|40.82|0
1646079440000|2022-02-28 20:17:20|44.02|41.38|43.93|41.29|44.02|41.38|43.93|41.29|0
1646079450000|2022-02-28 20:17:30|44.21|41.57|44.45|41.81|44.45|41.81|44.21|41.57|0
1646079460000|2022-02-28 20:17:40|44.31|41.67|44.12|41.48|44.38|41.74|44.12|41.48|0
1646079470000|2022-02-28 20:17:50|44.17|41.53|43.98|41.34|44.17|41.53|43.93|41.29|0
1646079480000|2022-02-28 20:18:00|44.02|41.38|44.12|41.48|44.12|41.48|43.91|41.27|0
1646079490000|2022-02-28 20:18:10|44.02|41.38|44.12|41.48|44.12|41.48|43.93|41.29|0
1646079500000|2022-02-28 20:18:20|44.5|41.86|44.83|42.19|44.83|42.19|44.5|41.86|0
1646079510000|2022-02-28 20:18:30|44.87|42.23|44.75|42.11|44.87|42.23|44.68|42.04|0
1646079520000|2022-02-28 20:18:40|44.61|41.97|44.31|41.67|44.61|41.97|44.31|41.67|0
1646079530000|2022-02-28 20:18:50|44.26|41.62|44.35|41.71|44.35|41.71|44.26|41.62|0
1646079540000|2022-02-28 20:19:00|44.42|41.78|44.64|42|44.68|42.04|44.42|41.78|0
1646079550000|2022-02-28 20:19:10|44.73|42.09|44.61|41.97|44.83|42.19|44.61|41.97|0
1646079560000|2022-02-28 20:19:20|44.64|42|44.71|42.07|44.73|42.09|44.64|42|0
1646079570000|2022-02-28 20:19:30|44.64|42|44.68|42.04|44.73|42.09|44.64|42|0
1646079580000|2022-02-28 20:19:40|44.45|41.81|44.45|41.81|44.49|41.85|44.45|41.81|0
1646079590000|2022-02-28 20:19:50|44.49|41.85|44.35|41.71|44.49|41.85|44.31|41.67|0
1646079600000|2022-02-28 20:20:00|44.4|41.76|44.54|41.9|44.54|41.9|44.35|41.71|0
1646079610000|2022-02-28 20:20:10|44.73|42.09|44.78|42.14|44.78|42.14|44.68|42.04|0
1646079620000|2022-02-28 20:20:20|44.73|42.09|45.06|42.42|45.06|42.42|44.73|42.09|0
1646079630000|2022-02-28 20:20:30|45.3|42.66|43.35|40.71|45.3|42.66|43.35|40.71|0
1646079640000|2022-02-28 20:20:40|43.3|40.66|43.3|40.66|43.3|40.66|43.23|40.59|0
1646079650000|2022-02-28 20:20:50|43.53|40.89|43.49|40.85|43.58|40.94|43.49|40.85|0
1646079660000|2022-02-28 20:21:00|43.53|40.89|43.53|40.89|43.63|40.99|43.53|40.89|0
1646079670000|2022-02-28 20:21:10|43.58|40.94|43.72|41.08|43.74|41.1|43.58|40.94|0
1646079680000|2022-02-28 20:21:20|44.73|42.09|44.88|42.24|44.88|42.24|44.73|42.09|0
1646079690000|2022-02-28 20:21:30|45.07|42.43|44.9|42.26|45.07|42.43|44.9|42.26|0
1646079700000|2022-02-28 20:21:40|44.93|42.29|44.97|42.33|45.07|42.43|44.93|42.29|0
1646079710000|2022-02-28 20:21:50|44.93|42.29|44.93|42.29|44.93|42.29|44.93|42.29|0
1646079720000|2022-02-28 20:22:00|44.97|42.33|45.17|42.53|45.17|42.53|44.97|42.33|0
1646079730000|2022-02-28 20:22:10|44.97|42.33|44.88|42.24|44.97|42.33|44.78|42.14|0
1646079740000|2022-02-28 20:22:20|45.02|42.38|45.02|42.38|45.17|42.53|45.02|42.38|0
1646079750000|2022-02-28 20:22:30|45.17|42.53|45.17|42.53|45.17|42.53|45.12|42.48|0
1646079760000|2022-02-28 20:22:40|45.31|42.67|45.31|42.67|45.36|42.72|45.31|42.67|0
1646079770000|2022-02-28 20:22:50|45.21|42.57|45|42.36|45.21|42.57|44.97|42.33|0
1646079780000|2022-02-28 20:23:00|45.02|42.38|44.97|42.33|45.02|42.38|44.88|42.24|0
1646079790000|2022-02-28 20:23:10|45.02|42.38|44.59|41.95|45.02|42.38|44.59|41.95|0
1646079800000|2022-02-28 20:23:20|44.49|41.85|44.3|41.66|44.49|41.85|44.26|41.62|0
1646079810000|2022-02-28 20:23:30|44.35|41.71|44.37|41.73|44.4|41.76|44.35|41.71|0
1646079820000|2022-02-28 20:23:40|44.4|41.76|44.45|41.81|44.49|41.85|44.4|41.76|0
1646079830000|2022-02-28 20:23:50|44.4|41.76|44.3|41.66|44.4|41.76|44.3|41.66|0
1646079840000|2022-02-28 20:24:00|44.73|42.09|50.01|47.37|50.01|47.37|44.73|42.09|0
1646079850000|2022-02-28 20:24:10|49.91|47.27|49.86|47.22|49.91|47.27|49.86|47.22|0
1646079860000|2022-02-28 20:24:20|49.84|47.2|49.96|47.32|49.96|47.32|49.84|47.2|0
1646079870000|2022-02-28 20:24:30|49.91|47.27|44.17|41.53|49.91|47.27|44.17|41.53|0
1646079880000|2022-02-28 20:24:40|44.22|41.58|43.11|40.47|44.24|41.6|43.11|40.47|0
1646079890000|2022-02-28 20:24:50|42.49|39.85|42.54|39.9|42.54|39.9|42.49|39.85|0
1646079900000|2022-02-28 20:25:00|42.49|39.85|42.03|39.39|42.49|39.85|42.03|39.39|0
1646079910000|2022-02-28 20:25:10|42.31|39.67|42.49|39.85|42.49|39.85|42.31|39.67|0
1646079920000|2022-02-28 20:25:20|42.4|39.76|42.33|39.69|42.54|39.9|42.33|39.69|0
1646079930000|2022-02-28 20:25:30|42.36|39.72|42.4|39.76|42.4|39.76|42.31|39.67|0
1646079940000|2022-02-28 20:25:40|42.17|39.53|42.26|39.62|42.31|39.67|42.17|39.53|0
1646079950000|2022-02-28 20:25:50|42.49|39.85|42.03|39.39|42.54|39.9|42.03|39.39|0
1646079960000|2022-02-28 20:26:00|41.85|39.21|41.94|39.3|41.94|39.3|41.8|39.16|0
1646079970000|2022-02-28 20:26:10|41.85|39.21|41.89|39.25|41.89|39.25|41.85|39.21|0
1646079980000|2022-02-28 20:26:20|42.08|39.44|42.12|39.48|42.17|39.53|42.08|39.44|0
1646079990000|2022-02-28 20:26:30|42.26|39.62|42.31|39.67|42.35|39.71|42.22|39.58|0
1646080000000|2022-02-28 20:26:40|42.12|39.48|42.22|39.58|42.31|39.67|42.12|39.48|0
1646080010000|2022-02-28 20:26:50|42.45|39.81|42.35|39.71|42.45|39.81|42.35|39.71|0
1646080020000|2022-02-28 20:27:00|42.22|39.58|42.22|39.58|42.22|39.58|42.12|39.48|0
1646080030000|2022-02-28 20:27:10|42.17|39.53|42.22|39.58|42.26|39.62|42.17|39.53|0
1646080040000|2022-02-28 20:27:20|42.26|39.62|42.26|39.62|42.26|39.62|42.26|39.62|0
1646080050000|2022-02-28 20:27:30|42.45|39.81|42.73|40.09|42.77|40.13|42.45|39.81|0
1646080060000|2022-02-28 20:27:40|42.49|39.85|42.49|39.85|42.59|39.95|42.49|39.85|0
1646080070000|2022-02-28 20:27:50|42.54|39.9|42.59|39.95|42.59|39.95|42.4|39.76|0
1646080080000|2022-02-28 20:28:00|42.77|40.13|42.91|40.27|42.96|40.32|42.77|40.13|0
1646080090000|2022-02-28 20:28:10|42.84|40.2|43.15|40.51|43.15|40.51|42.84|40.2|0
1646080100000|2022-02-28 20:28:20|43.1|40.46|43.1|40.46|43.2|40.56|43.06|40.42|0
1646080110000|2022-02-28 20:28:30|43.03|40.39|43.2|40.56|43.2|40.56|43.03|40.39|0
1646080120000|2022-02-28 20:28:40|43.15|40.51|43.2|40.56|43.29|40.65|43.15|40.51|0
1646080130000|2022-02-28 20:28:50|42.98|40.34|43.03|40.39|43.03|40.39|42.96|40.32|0
1646080140000|2022-02-28 20:29:00|43.01|40.37|42.35|39.71|43.01|40.37|42.26|39.62|0
1646080150000|2022-02-28 20:29:10|42.26|39.62|42.21|39.57|42.26|39.62|42.21|39.57|0
1646080160000|2022-02-28 20:29:20|42.4|39.76|42.45|39.81|42.49|39.85|42.4|39.76|0
1646080170000|2022-02-28 20:29:30|42.35|39.71|42.45|39.81|42.45|39.81|42.21|39.57|0
1646080180000|2022-02-28 20:29:40|42.4|39.76|42.4|39.76|42.42|39.78|42.35|39.71|0
1646080190000|2022-02-28 20:29:50|42.33|39.69|42.12|39.48|42.33|39.69|42.12|39.48|0
1646080200000|2022-02-28 20:30:00|42.03|39.39|41.59|38.95|42.03|39.39|41.57|38.93|0
1646080210000|2022-02-28 20:30:10|41.71|39.07|41.57|38.93|41.71|39.07|41.57|38.93|0
1646080220000|2022-02-28 20:30:20|41.62|38.98|41.57|38.93|41.62|38.98|41.43|38.79|0
1646080230000|2022-02-28 20:30:30|41.48|38.84|41.39|38.75|41.52|38.88|41.39|38.75|0
1646080240000|2022-02-28 20:30:40|41.43|38.79|41.45|38.81|41.5|38.86|41.43|38.79|0
1646080250000|2022-02-28 20:30:50|41.52|38.88|41.48|38.84|41.52|38.88|41.43|38.79|0
1646080260000|2022-02-28 20:31:00|41.07|38.43|41.07|38.43|41.07|38.43|41.02|38.38|0
1646080270000|2022-02-28 20:31:10|41.36|38.72|41.02|38.38|41.36|38.72|40.98|38.34|0
1646080280000|2022-02-28 20:31:20|41.07|38.43|41.09|38.45|41.09|38.45|40.98|38.34|0
1646080290000|2022-02-28 20:31:30|41.16|38.52|40.95|38.31|41.16|38.52|40.95|38.31|0
1646080300000|2022-02-28 20:31:40|40.89|38.25|40.89|38.25|40.91|38.27|40.84|38.2|0
1646080310000|2022-02-28 20:31:50|40.98|38.34|40.98|38.34|40.98|38.34|40.89|38.25|0
1646080320000|2022-02-28 20:32:00|41.2|38.56|41.39|38.75|41.43|38.79|41.2|38.56|0
1646080330000|2022-02-28 20:32:10|41.25|38.61|41.07|38.43|41.25|38.61|41.02|38.38|0
1646080340000|2022-02-28 20:32:20|40.66|38.02|40.93|38.29|40.93|38.29|40.66|38.02|0
1646080350000|2022-02-28 20:32:30|40.98|38.34|41.07|38.43|41.09|38.45|40.98|38.34|0
1646080360000|2022-02-28 20:32:40|40.93|38.29|40.89|38.25|40.93|38.29|40.8|38.16|0
1646080370000|2022-02-28 20:32:50|40.84|38.2|40.89|38.25|40.89|38.25|40.66|38.02|0
1646080380000|2022-02-28 20:33:00|40.84|38.2|40.62|37.98|40.84|38.2|40.62|37.98|0
1646080390000|2022-02-28 20:33:10|40.64|38|40.53|37.89|40.93|38.29|40.53|37.89|0
1646080400000|2022-02-28 20:33:20|40.62|37.98|40.44|37.8|40.62|37.98|40.39|37.75|0
1646080410000|2022-02-28 20:33:30|40.46|37.82|40.35|37.71|40.46|37.82|40.35|37.71|0
1646080420000|2022-02-28 20:33:40|40.3|37.66|40.3|37.66|40.39|37.75|40.3|37.66|0
1646080430000|2022-02-28 20:33:50|40.39|37.75|40.44|37.8|40.44|37.8|40.35|37.71|0
1646080440000|2022-02-28 20:34:00|40.12|37.48|40.03|37.39|40.21|37.57|40.03|37.39|0
1646080450000|2022-02-28 20:34:10|39.97|37.33|39.99|37.35|39.99|37.35|39.92|37.28|0
1646080460000|2022-02-28 20:34:20|39.9|37.26|39.99|37.35|40.01|37.37|39.86|37.22|0
1646080470000|2022-02-28 20:34:30|40.17|37.53|40.17|37.53|40.21|37.57|40.17|37.53|0
1646080480000|2022-02-28 20:34:40|40.08|37.44|39.86|37.22|40.08|37.44|39.86|37.22|0
1646080490000|2022-02-28 20:34:50|39.92|37.28|39.86|37.22|39.92|37.28|39.86|37.22|0
1646080500000|2022-02-28 20:35:00|39.9|37.26|39.68|37.04|39.9|37.26|39.59|36.95|0
1646080510000|2022-02-28 20:35:10|39.64|37|39.64|37|39.64|37|39.64|37|0
1646080520000|2022-02-28 20:35:20|39.42|36.78|39.44|36.8|39.59|36.95|39.42|36.78|0
1646080530000|2022-02-28 20:35:30|39.42|36.78|39.28|36.64|39.42|36.78|39.2|36.56|0
1646080540000|2022-02-28 20:35:40|39.24|36.6|39.24|36.6|39.28|36.64|39.24|36.6|0
1646080550000|2022-02-28 20:35:50|39.5|36.86|39.81|37.17|39.81|37.17|39.5|36.86|0
1646080560000|2022-02-28 20:36:00|39.77|37.13|39.99|37.35|39.99|37.35|39.77|37.13|0
1646080570000|2022-02-28 20:36:10|39.86|37.22|39.79|37.15|39.9|37.26|39.72|37.08|0
1646080580000|2022-02-28 20:36:20|39.77|37.13|39.68|37.04|39.77|37.13|39.68|37.04|0
1646080590000|2022-02-28 20:36:30|38.89|36.25|39.07|36.43|39.07|36.43|38.85|36.21|0
1646080600000|2022-02-28 20:36:40|39.2|36.56|38.89|36.25|39.24|36.6|38.89|36.25|0
1646080610000|2022-02-28 20:36:50|38.85|36.21|38.89|36.25|38.93|36.29|38.85|36.21|0
1646080620000|2022-02-28 20:37:00|38.83|36.19|38.72|36.08|38.85|36.21|38.72|36.08|0
1646080630000|2022-02-28 20:37:10|38.8|36.16|38.67|36.03|38.8|36.16|38.67|36.03|0
1646080640000|2022-02-28 20:37:20|38.76|36.12|39.04|36.4|39.04|36.4|38.76|36.12|0
1646080650000|2022-02-28 20:37:30|39.11|36.47|39.2|36.56|39.2|36.56|39.02|36.38|0
1646080660000|2022-02-28 20:37:40|39.15|36.51|39.11|36.47|39.15|36.51|39.11|36.47|0
1646080670000|2022-02-28 20:37:50|39.24|36.6|39.42|36.78|39.42|36.78|39.24|36.6|0
1646080680000|2022-02-28 20:38:00|39.37|36.73|39.24|36.6|39.42|36.78|39.24|36.6|0
1646080690000|2022-02-28 20:38:10|39.26|36.62|39.24|36.6|39.33|36.69|39.15|36.51|0
1646080700000|2022-02-28 20:38:20|39.11|36.47|39.11|36.47|39.11|36.47|39.11|36.47|0
1646080710000|2022-02-28 20:38:30|40.85|38.21|42.89|40.25|42.89|40.25|40.85|38.21|0
1646080720000|2022-02-28 20:38:40|42.04|39.4|42.13|39.49|42.18|39.54|42.04|39.4|0
1646080730000|2022-02-28 20:38:50|41.95|39.31|41.81|39.17|41.95|39.31|41.77|39.13|0
1646080740000|2022-02-28 20:39:00|41.86|39.22|41.59|38.95|41.86|39.22|41.5|38.86|0
1646080750000|2022-02-28 20:39:10|41.61|38.97|41.63|38.99|41.63|38.99|41.61|38.97|0
1646080760000|2022-02-28 20:39:20|41.59|38.95|41.59|38.95|41.68|39.04|41.56|38.92|0
1646080770000|2022-02-28 20:39:30|41.54|38.9|41.54|38.9|41.59|38.95|41.54|38.9|0
1646080780000|2022-02-28 20:39:40|41.68|39.04|41.9|39.26|41.9|39.26|41.68|39.04|0
1646080790000|2022-02-28 20:39:50|41.79|39.15|41.86|39.22|41.86|39.22|41.72|39.08|0
1646080800000|2022-02-28 20:40:00|41.81|39.17|42.72|40.08|42.72|40.08|41.81|39.17|0
1646080810000|2022-02-28 20:40:10|42.59|39.95|42.49|39.85|42.72|40.08|42.49|39.85|0
1646080820000|2022-02-28 20:40:20|42.59|39.95|42.82|40.18|42.82|40.18|42.59|39.95|0
1646080830000|2022-02-28 20:40:30|42.86|40.22|42.77|40.13|42.86|40.22|42.77|40.13|0
1646080840000|2022-02-28 20:40:40|42.68|40.04|42.68|40.04|42.7|40.06|42.68|40.04|0
1646080850000|2022-02-28 20:40:50|42.72|40.08|42.68|40.04|42.72|40.08|42.68|40.04|0
1646080860000|2022-02-28 20:41:00|42.77|40.13|43.42|40.78|43.42|40.78|42.77|40.13|0
1646080870000|2022-02-28 20:41:10|43.23|40.59|43.46|40.82|43.46|40.82|43.23|40.59|0
1646080880000|2022-02-28 20:41:20|43.51|40.87|43.88|41.24|43.88|41.24|43.51|40.87|0
1646080890000|2022-02-28 20:41:30|43.53|40.89|43.6|40.96|43.6|40.96|43.53|40.89|0
1646080900000|2022-02-28 20:41:40|43.79|41.15|43.7|41.06|43.84|41.2|43.7|41.06|0
1646080910000|2022-02-28 20:41:50|43.84|41.2|43.84|41.2|43.93|41.29|43.74|41.1|0
1646080920000|2022-02-28 20:42:00|43.79|41.15|43.84|41.2|43.98|41.34|43.79|41.15|0
1646080930000|2022-02-28 20:42:10|43.74|41.1|43.56|40.92|43.74|41.1|43.56|40.92|0
1646080940000|2022-02-28 20:42:20|43.44|40.8|43.56|40.92|43.56|40.92|43.44|40.8|0
1646080950000|2022-02-28 20:42:30|43.65|41.01|43.79|41.15|43.84|41.2|43.65|41.01|0
1646080960000|2022-02-28 20:42:40|43.74|41.1|43.62|40.98|43.79|41.15|43.62|40.98|0
1646080970000|2022-02-28 20:42:50|43.6|40.96|43.56|40.92|43.7|41.06|43.56|40.92|0
1646080980000|2022-02-28 20:43:00|43.6|40.96|43.7|41.06|43.7|41.06|43.51|40.87|0
1646080990000|2022-02-28 20:43:10|43.84|41.2|43.6|40.96|43.93|41.29|43.6|40.96|0
1646081000000|2022-02-28 20:43:20|43.7|41.06|43.6|40.96|43.7|41.06|43.56|40.92|0
1646081010000|2022-02-28 20:43:30|43.65|41.01|44|41.36|44|41.36|43.65|41.01|0
1646081020000|2022-02-28 20:43:40|44.02|41.38|44.31|41.67|44.35|41.71|44.02|41.38|0
1646081030000|2022-02-28 20:43:50|44.16|41.52|44.16|41.52|44.16|41.52|44.02|41.38|0
1646081040000|2022-02-28 20:44:00|44.07|41.43|44.21|41.57|44.35|41.71|44.07|41.43|0
1646081050000|2022-02-28 20:44:10|44.31|41.67|44.31|41.67|44.31|41.67|44.26|41.62|0
1646081060000|2022-02-28 20:44:20|44.26|41.62|44.31|41.67|44.35|41.71|44.26|41.62|0
1646081070000|2022-02-28 20:44:30|44.45|41.81|44.92|42.28|44.92|42.28|44.45|41.81|0
1646081080000|2022-02-28 20:44:40|45.16|42.52|45.5|42.86|45.5|42.86|45.16|42.52|0
1646081090000|2022-02-28 20:44:50|45.55|42.91|45.31|42.67|45.55|42.91|45.21|42.57|0
1646081100000|2022-02-28 20:45:00|45.28|42.64|46.28|43.64|46.28|43.64|45.28|42.64|0
1646081110000|2022-02-28 20:45:10|46.37|43.73|45.89|43.25|46.37|43.73|45.89|43.25|0
1646081120000|2022-02-28 20:45:20|45.84|43.2|46.67|44.03|46.67|44.03|45.84|43.2|0
1646081130000|2022-02-28 20:45:30|46.87|44.23|46.97|44.33|47.06|44.42|46.87|44.23|0
1646081140000|2022-02-28 20:45:40|46.67|44.03|46.37|43.73|46.72|44.08|46.37|43.73|0
1646081150000|2022-02-28 20:45:50|46.42|43.78|46.97|44.33|46.97|44.33|46.42|43.78|0
1646081160000|2022-02-28 20:46:00|46.92|44.28|47.24|44.6|47.36|44.72|46.92|44.28|0
1646081170000|2022-02-28 20:46:10|46.87|44.23|46.87|44.23|46.87|44.23|46.72|44.08|0
1646081180000|2022-02-28 20:46:20|47.01|44.37|47.01|44.37|47.04|44.4|46.82|44.18|0
1646081190000|2022-02-28 20:46:30|47.41|44.77|47.49|44.85|47.54|44.9|47.41|44.77|0
1646081200000|2022-02-28 20:46:40|47.51|44.87|47.01|44.37|47.51|44.87|47.01|44.37|0
1646081210000|2022-02-28 20:46:50|47.36|44.72|47.31|44.67|47.56|44.92|47.31|44.67|0
1646081220000|2022-02-28 20:47:00|47.16|44.52|47.56|44.92|47.56|44.92|47.16|44.52|0
1646081230000|2022-02-28 20:47:10|47.44|44.8|47.81|45.17|47.81|45.17|47.44|44.8|0
1646081240000|2022-02-28 20:47:20|47.31|44.67|47.36|44.72|47.51|44.87|47.31|44.67|0
1646081250000|2022-02-28 20:47:30|47.26|44.62|43.61|40.97|47.26|44.62|43.61|40.97|0
1646081260000|2022-02-28 20:47:40|43.71|41.07|43.76|41.12|43.76|41.12|43.52|40.88|0
1646081270000|2022-02-28 20:47:50|43.85|41.21|43.8|41.16|43.95|41.31|43.8|41.16|0
1646081280000|2022-02-28 20:48:00|43.42|40.78|44.14|41.5|44.14|41.5|43.42|40.78|0
1646081290000|2022-02-28 20:48:10|44.11|41.47|43.8|41.16|44.16|41.52|43.8|41.16|0
1646081300000|2022-02-28 20:48:20|43.68|41.04|44.82|42.18|44.82|42.18|43.68|41.04|0
1646081310000|2022-02-28 20:48:30|44.58|41.94|44.34|41.7|44.68|42.04|44.34|41.7|0
1646081320000|2022-02-28 20:48:40|44.29|41.65|44.63|41.99|44.63|41.99|44.25|41.61|0
1646081330000|2022-02-28 20:48:50|44.58|41.94|44.87|42.23|44.87|42.23|44.58|41.94|0
1646081340000|2022-02-28 20:49:00|45.16|42.52|44.82|42.18|45.16|42.52|44.82|42.18|0
1646081350000|2022-02-28 20:49:10|44.87|42.23|44.77|42.13|44.97|42.33|44.77|42.13|0
1646081360000|2022-02-28 20:49:20|44.82|42.18|44.97|42.33|44.97|42.33|44.82|42.18|0
1646081370000|2022-02-28 20:49:30|44.92|42.28|45.6|42.96|45.6|42.96|44.92|42.28|0
1646081380000|2022-02-28 20:49:40|45.5|42.86|45.26|42.62|45.55|42.91|45.16|42.52|0
1646081390000|2022-02-28 20:49:50|45.5|42.86|45.5|42.86|45.55|42.91|45.14|42.5|0
1646081400000|2022-02-28 20:50:00|45.92|43.28|46.81|44.17|46.81|44.17|45.92|43.28|0
1646081410000|2022-02-28 20:50:10|46.89|44.25|46.64|44|46.89|44.25|46.64|44|0
1646081420000|2022-02-28 20:50:20|46.99|44.35|47.14|44.5|47.14|44.5|46.99|44.35|0
1646081430000|2022-02-28 20:50:30|46.86|44.22|46.74|44.1|46.86|44.22|46.74|44.1|0
1646081440000|2022-02-28 20:50:40|46.54|43.9|46.69|44.05|46.69|44.05|46.54|43.9|0
1646081450000|2022-02-28 20:50:50|46.29|43.65|46.24|43.6|46.31|43.67|46.24|43.6|0
1646081460000|2022-02-28 20:51:00|46.41|43.77|46.64|44|46.69|44.05|46.41|43.77|0
1646081470000|2022-02-28 20:51:10|46.81|44.17|46.29|43.65|46.81|44.17|46.29|43.65|0
1646081480000|2022-02-28 20:51:20|46.19|43.55|46.14|43.5|46.39|43.75|46.14|43.5|0
1646081490000|2022-02-28 20:51:30|45.9|43.26|45.85|43.21|45.94|43.3|45.75|43.11|0
1646081500000|2022-02-28 20:51:40|45.77|43.13|45.99|43.35|45.99|43.35|45.75|43.11|0
1646081510000|2022-02-28 20:51:50|46.04|43.4|45.85|43.21|46.09|43.45|45.85|43.21|0
1646081520000|2022-02-28 20:52:00|45.8|43.16|45.8|43.16|45.8|43.16|45.6|42.96|0
1646081530000|2022-02-28 20:52:10|45.94|43.3|46.34|43.7|46.34|43.7|45.94|43.3|0
1646081540000|2022-02-28 20:52:20|46.24|43.6|46.14|43.5|46.24|43.6|46.04|43.4|0
1646081550000|2022-02-28 20:52:30|46.09|43.45|46.21|43.57|46.21|43.57|46.07|43.43|0
1646081560000|2022-02-28 20:52:40|46.19|43.55|46.19|43.55|46.26|43.62|46.19|43.55|0
1646081570000|2022-02-28 20:52:50|46.24|43.6|46.46|43.82|46.46|43.82|46.24|43.6|0
1646081580000|2022-02-28 20:53:00|45.97|43.33|46.7|44.06|46.95|44.31|45.97|43.33|0
1646081590000|2022-02-28 20:53:10|46.65|44.01|47.2|44.56|47.2|44.56|46.65|44.01|0
1646081600000|2022-02-28 20:53:20|47.38|44.74|47.2|44.56|47.38|44.74|47.2|44.56|0
1646081610000|2022-02-28 20:53:30|46.7|44.06|44.76|42.12|46.7|44.06|44.59|41.95|0
1646081620000|2022-02-28 20:53:40|44.78|42.14|44.78|42.14|44.83|42.19|44.73|42.09|0
1646081630000|2022-02-28 20:53:50|44.39|41.75|44.39|41.75|44.44|41.8|44.39|41.75|0
1646081640000|2022-02-28 20:54:00|44.59|41.95|44.06|41.42|44.59|41.95|43.84|41.2|0
1646081650000|2022-02-28 20:54:10|43.86|41.22|43.86|41.22|44.06|41.42|43.86|41.22|0
1646081660000|2022-02-28 20:54:20|44.2|41.56|44.49|41.85|44.49|41.85|44.2|41.56|0
1646081670000|2022-02-28 20:54:30|44.68|42.04|44.63|41.99|44.9|42.26|44.63|41.99|0
1646081680000|2022-02-28 20:54:40|44.73|42.09|45.46|42.82|45.56|42.92|44.73|42.09|0
1646081690000|2022-02-28 20:54:50|45.56|42.92|46.01|43.37|46.01|43.37|45.56|42.92|0
1646081700000|2022-02-28 20:55:00|46.11|43.47|46.71|44.07|46.71|44.07|46.11|43.47|0
1646081710000|2022-02-28 20:55:10|46.86|44.22|46.51|43.87|47.03|44.39|46.51|43.87|0
1646081720000|2022-02-28 20:55:20|46.16|43.52|46.36|43.72|46.41|43.77|46.16|43.52|0
1646081730000|2022-02-28 20:55:30|46.31|43.67|46.41|43.77|46.41|43.77|46.11|43.47|0
1646081740000|2022-02-28 20:55:40|46.03|43.39|46.06|43.42|46.16|43.52|46.03|43.39|0
1646081750000|2022-02-28 20:55:50|46.01|43.37|46.28|43.64|46.28|43.64|46.01|43.37|0
1646081760000|2022-02-28 20:56:00|46.16|43.52|45.81|43.17|46.16|43.52|45.81|43.17|0
1646081770000|2022-02-28 20:56:10|45.91|43.27|45.86|43.22|45.91|43.27|45.71|43.07|0
1646081780000|2022-02-28 20:56:20|45.76|43.12|46.16|43.52|46.16|43.52|45.66|43.02|0
1646081790000|2022-02-28 20:56:30|46.11|43.47|46.16|43.52|46.16|43.52|45.96|43.32|0
1646081800000|2022-02-28 20:56:40|46.13|43.49|46.36|43.72|46.36|43.72|46.06|43.42|0
1646081810000|2022-02-28 20:56:50|46.38|43.74|46.51|43.87|46.51|43.87|46.38|43.74|0
1646081820000|2022-02-28 20:57:00|46.46|43.82|46.76|44.12|46.76|44.12|46.26|43.62|0
1646081830000|2022-02-28 20:57:10|46.66|44.02|46.76|44.12|46.83|44.19|46.66|44.02|0
1646081840000|2022-02-28 20:57:20|46.81|44.17|46.81|44.17|46.86|44.22|46.81|44.17|0
1646081850000|2022-02-28 20:57:30|46.66|44.02|47.16|44.52|47.16|44.52|46.66|44.02|0
1646081860000|2022-02-28 20:57:40|47.01|44.37|46.51|43.87|47.01|44.37|46.51|43.87|0
1646081870000|2022-02-28 20:57:50|46.41|43.77|46.41|43.77|46.41|43.77|46.41|43.77|0
1646081880000|2022-02-28 20:58:00|46.71|44.07|47.16|44.52|47.16|44.52|46.71|44.07|0
1646081890000|2022-02-28 20:58:10|47.26|44.62|47.77|45.13|47.77|45.13|47.26|44.62|0
1646081900000|2022-02-28 20:58:20|47.72|45.08|47.51|44.87|47.72|45.08|47.51|44.87|0
1646081910000|2022-02-28 20:58:30|47.31|44.67|47.46|44.82|47.46|44.82|47.31|44.67|0
1646081920000|2022-02-28 20:58:40|47.57|44.93|47.57|44.93|47.67|45.03|47.57|44.93|0
1646081930000|2022-02-28 20:58:50|47.77|45.13|47.72|45.08|47.82|45.18|47.72|45.08|0
1646081940000|2022-02-28 20:59:00|47.77|45.13|47.62|44.98|47.77|45.13|47.62|44.98|0
1646081950000|2022-02-28 20:59:10|47.77|45.13|47.87|45.23|47.87|45.23|47.72|45.08|0
1646081960000|2022-02-28 20:59:20|47.82|45.18|47.87|45.23|47.87|45.23|47.72|45.08|0
1646081970000|2022-02-28 20:59:30|47.82|45.18|47.82|45.18|47.92|45.28|47.82|45.18|0
1646081980000|2022-02-28 20:59:40|47.87|45.23|47.16|44.52|47.87|45.23|47.16|44.52|0
1646081990000|2022-02-28 20:59:50|47.01|44.37|47.06|44.42|47.06|44.42|46.66|44.02|0
1646082000000|2022-02-28 21:00:00|47.11|44.47|47.21|44.57|47.26|44.62|47.11|44.47|0
1646082010000|2022-02-28 21:00:10|47.16|44.52|47.46|44.82|47.46|44.82|47.16|44.52|0
1646082020000|2022-02-28 21:00:20|47.36|44.72|47.46|44.82|47.46|44.82|47.16|44.52|0
1646082030000|2022-02-28 21:00:30|47.31|44.67|47.26|44.62|47.31|44.67|47.26|44.62|0
1646082040000|2022-02-28 21:00:40|47.21|44.57|47.06|44.42|47.21|44.57|47.06|44.42|0
1646082050000|2022-02-28 21:00:50|47.11|44.47|47.41|44.77|47.41|44.77|47.11|44.47|0
1646082060000|2022-02-28 21:01:00|47.36|44.72|47.06|44.42|47.36|44.72|46.96|44.32|0
1646082070000|2022-02-28 21:01:10|46.96|44.32|47.06|44.42|47.21|44.57|46.96|44.32|0
1646082080000|2022-02-28 21:01:20|47.01|44.37|47.16|44.52|47.21|44.57|46.96|44.32|0
1646082090000|2022-02-28 21:01:30|47.26|44.62|47.06|44.42|47.31|44.67|47.06|44.42|0
1646082100000|2022-02-28 21:01:40|47.31|44.67|47.06|44.42|47.31|44.67|47.06|44.42|0
1646082110000|2022-02-28 21:01:50|47.16|44.52|47.26|44.62|47.26|44.62|47.11|44.47|0
1646082120000|2022-02-28 21:02:00|47.31|44.67|47.26|44.62|47.33|44.69|47.26|44.62|0
1646082130000|2022-02-28 21:02:10|47.31|44.67|47.16|44.52|47.31|44.67|47.16|44.52|0
1646082140000|2022-02-28 21:02:20|47.26|44.62|46.91|44.27|47.26|44.62|46.91|44.27|0
1646082150000|2022-02-28 21:02:30|46.96|44.32|46.86|44.22|46.96|44.32|46.86|44.22|0
1646082160000|2022-02-28 21:02:40|46.91|44.27|47.01|44.37|47.01|44.37|46.91|44.27|0
1646082170000|2022-02-28 21:02:50|46.96|44.32|46.86|44.22|47.01|44.37|46.86|44.22|0
1646082180000|2022-02-28 21:03:00|46.96|44.32|46.8|44.16|47.01|44.37|46.8|44.16|0
1646082190000|2022-02-28 21:03:10|46.7|44.06|46.91|44.27|46.91|44.27|46.7|44.06|0
1646082200000|2022-02-28 21:03:20|46.8|44.16|46.86|44.22|46.86|44.22|46.7|44.06|0
1646082210000|2022-02-28 21:03:30|46.91|44.27|47.06|44.42|47.06|44.42|46.91|44.27|0
1646082220000|2022-02-28 21:03:40|47.16|44.52|47.41|44.77|47.41|44.77|47.16|44.52|0
1646082230000|2022-02-28 21:03:50|47.21|44.57|47.31|44.67|47.31|44.67|47.11|44.47|0
1646082240000|2022-02-28 21:04:00|47.36|44.72|47.36|44.72|47.36|44.72|47.26|44.62|0
1646082250000|2022-02-28 21:04:10|47.31|44.67|47.56|44.92|47.67|45.03|47.31|44.67|0
1646082260000|2022-02-28 21:04:20|47.61|44.97|47.67|45.03|47.67|45.03|47.61|44.97|0
1646082270000|2022-02-28 21:04:30|47.44|44.8|47.51|44.87|47.51|44.87|47.44|44.8|0
1646082280000|2022-02-28 21:04:40|47.61|44.97|47.36|44.72|47.61|44.97|47.36|44.72|0
1646082290000|2022-02-28 21:04:50|47.46|44.82|47.51|44.87|47.51|44.87|47.41|44.77|0
1646082300000|2022-02-28 21:05:00|47.36|44.72|47.41|44.77|47.51|44.87|47.36|44.72|0
1646082310000|2022-02-28 21:05:10|47.36|44.72|47.36|44.72|47.44|44.8|47.36|44.72|0
1646082320000|2022-02-28 21:05:20|47.41|44.77|47.41|44.77|47.41|44.77|47.41|44.77|0
1646082330000|2022-02-28 21:05:30|47.46|44.82|47.61|44.97|47.61|44.97|47.46|44.82|0
1646082340000|2022-02-28 21:05:40|47.56|44.92|47.46|44.82|47.56|44.92|47.46|44.82|0
1646082350000|2022-02-28 21:05:50|47.51|44.87|47.51|44.87|47.61|44.97|47.51|44.87|0
1646082360000|2022-02-28 21:06:00|47.61|44.97|47.66|45.02|47.66|45.02|47.56|44.92|0
1646082370000|2022-02-28 21:06:10|47.69|45.05|47.61|44.97|47.69|45.05|47.61|44.97|0
1646082380000|2022-02-28 21:06:20|47.66|45.02|47.72|45.08|47.77|45.13|47.66|45.02|0
1646082390000|2022-02-28 21:06:30|47.66|45.02|47.66|45.02|47.66|45.02|47.66|45.02|0
1646082400000|2022-02-28 21:06:40|47.69|45.05|47.56|44.92|47.69|45.05|47.56|44.92|0
1646082420000|2022-02-28 21:07:00|47.61|44.97|47.56|44.92|47.61|44.97|47.56|44.92|0
1646082430000|2022-02-28 21:07:10|47.66|45.02|47.72|45.08|47.74|45.1|47.66|45.02|0
1646082440000|2022-02-28 21:07:20|47.61|44.97|47.46|44.82|47.61|44.97|47.46|44.82|0
1646082450000|2022-02-28 21:07:30|47.51|44.87|47.46|44.82|47.51|44.87|47.46|44.82|0
1646082460000|2022-02-28 21:07:40|47.31|44.67|47.31|44.67|47.31|44.67|47.31|44.67|0
1646082470000|2022-02-28 21:07:50|47.21|44.57|47.21|44.57|47.21|44.57|47.21|44.57|0
1646082490000|2022-02-28 21:08:10|47.26|44.62|47.26|44.62|47.26|44.62|47.26|44.62|0
1646082500000|2022-02-28 21:08:20|46.9|44.26|47.05|44.41|47.05|44.41|46.9|44.26|0
1646082510000|2022-02-28 21:08:30|47.08|44.44|47.05|44.41|47.11|44.47|47.05|44.41|0
1646082520000|2022-02-28 21:08:40|47|44.36|46.8|44.16|47|44.36|46.8|44.16|0
1646082530000|2022-02-28 21:08:50|46.65|44.01|46.8|44.16|46.8|44.16|46.65|44.01|0
1646082540000|2022-02-28 21:09:00|46.85|44.21|46.7|44.06|46.85|44.21|46.7|44.06|0
1646082550000|2022-02-28 21:09:10|46.75|44.11|46.73|44.09|46.75|44.11|46.73|44.09|0
1646082560000|2022-02-28 21:09:20|46.7|44.06|46.65|44.01|46.75|44.11|46.65|44.01|0
1646082570000|2022-02-28 21:09:30|46.45|43.81|46.4|43.76|46.5|43.86|46.4|43.76|0
1646082580000|2022-02-28 21:09:40|46.3|43.66|46.35|43.71|46.35|43.71|46.3|43.66|0
1646082590000|2022-02-28 21:09:50|46.3|43.66|46.6|43.96|46.6|43.96|46.3|43.66|0
1646082600000|2022-02-28 21:10:00|46.65|44.01|46.7|44.06|46.7|44.06|46.6|43.96|0
1646082610000|2022-02-28 21:10:10|46.8|44.16|46.65|44.01|46.8|44.16|46.6|43.96|0
1646082620000|2022-02-28 21:10:20|46.7|44.06|47.1|44.46|47.1|44.46|46.7|44.06|0
1646082630000|2022-02-28 21:10:30|47.16|44.52|47.31|44.67|47.31|44.67|47.16|44.52|0
1646082640000|2022-02-28 21:10:40|47.36|44.72|47.31|44.67|47.36|44.72|47.13|44.49|0
1646082650000|2022-02-28 21:10:50|47.1|44.46|47.1|44.46|47.16|44.52|47.1|44.46|0
1646082660000|2022-02-28 21:11:00|47.08|44.44|47.18|44.54|47.21|44.57|47.08|44.44|0
1646082670000|2022-02-28 21:11:10|47.21|44.57|47.41|44.77|47.41|44.77|47.21|44.57|0
1646082680000|2022-02-28 21:11:20|47.51|44.87|47.43|44.79|47.51|44.87|47.41|44.77|0
1646082690000|2022-02-28 21:11:30|47.46|44.82|47.36|44.72|47.46|44.82|47.31|44.67|0
1646082700000|2022-02-28 21:11:40|47.31|44.67|47.41|44.77|47.41|44.77|47.31|44.67|0
1646082710000|2022-02-28 21:11:50|47.31|44.67|47.31|44.67|47.31|44.67|47.31|44.67|0
1646082720000|2022-02-28 21:12:00|47.26|44.62|47.31|44.67|47.31|44.67|47.21|44.57|0
1646082730000|2022-02-28 21:12:10|47.43|44.79|47.61|44.97|47.61|44.97|47.43|44.79|0
1646082740000|2022-02-28 21:12:20|47.56|44.92|47.51|44.87|47.56|44.92|47.48|44.84|0
1646082750000|2022-02-28 21:12:30|47.56|44.92|47.58|44.94|47.61|44.97|47.51|44.87|0
1646082760000|2022-02-28 21:12:40|47.66|45.02|47.56|44.92|47.66|45.02|47.56|44.92|0
1646082770000|2022-02-28 21:12:50|47.51|44.87|47.51|44.87|47.56|44.92|47.51|44.87|0
1646082780000|2022-02-28 21:13:00|47.46|44.82|47.46|44.82|47.46|44.82|47.46|44.82|0
1646082790000|2022-02-28 21:13:10|47.56|44.92|47.46|44.82|47.56|44.92|47.46|44.82|0
1646082800000|2022-02-28 21:13:20|47.26|44.62|47.2|44.56|47.26|44.62|47.2|44.56|0
1646082810000|2022-02-28 21:13:30|47.1|44.46|47.36|44.72|47.36|44.72|47.1|44.46|0
1646082820000|2022-02-28 21:13:40|47.41|44.77|47.51|44.87|47.53|44.89|47.41|44.77|0
1646082830000|2022-02-28 21:13:50|47.58|44.94|47.61|44.97|47.61|44.97|47.56|44.92|0
1646082840000|2022-02-28 21:14:00|47.51|44.87|47.41|44.77|47.56|44.92|47.41|44.77|0
1646082850000|2022-02-28 21:14:10|47.51|44.87|47.31|44.67|47.51|44.87|47.31|44.67|0
1646082860000|2022-02-28 21:14:20|47.41|44.77|47.41|44.77|47.51|44.87|47.41|44.77|0
1646082870000|2022-02-28 21:14:30|47.46|44.82|47.51|44.87|47.56|44.92|47.46|44.82|0
1646082880000|2022-02-28 21:14:40|47.56|44.92|47.56|44.92|47.61|44.97|47.56|44.92|0
1646082890000|2022-02-28 21:14:50|47.58|44.94|47.15|44.51|47.58|44.94|47.15|44.51|0
1646082920000|2022-02-28 21:15:20|47.72|44.36|47.77|44.41|47.77|44.41|47.72|44.36|0
1646082930000|2022-02-28 21:15:30|47.79|44.43|47.92|44.56|47.92|44.56|47.79|44.43|0
1646082940000|2022-02-28 21:15:40|48.02|44.66|48.02|44.66|48.02|44.66|48.02|44.66|0
1646082950000|2022-02-28 21:15:50|48.12|44.76|48.12|44.76|48.12|44.76|48.12|44.76|0
1646082960000|2022-02-28 21:16:00|48.07|44.71|48.05|44.69|48.12|44.76|48.02|44.66|0
1646082970000|2022-02-28 21:16:10|48.07|44.71|47.97|44.61|48.07|44.71|47.97|44.61|0
1646082980000|2022-02-28 21:16:20|47.99|44.63|47.97|44.61|47.99|44.63|47.97|44.61|0
1646082990000|2022-02-28 21:16:30|47.99|44.63|47.97|44.61|47.99|44.63|47.97|44.61|0
1646083000000|2022-02-28 21:16:40|47.99|44.63|47.97|44.61|47.99|44.63|47.97|44.61|0
1646083010000|2022-02-28 21:16:50|48.02|44.66|48.07|44.71|48.07|44.71|48.02|44.66|0
1646083020000|2022-02-28 21:17:00|48.1|44.74|48.17|44.81|48.17|44.81|48.07|44.71|0
1646083030000|2022-02-28 21:17:10|48.15|44.79|48.12|44.76|48.17|44.81|48.12|44.76|0
1646083040000|2022-02-28 21:17:20|48.15|44.79|48.1|44.74|48.15|44.79|48.07|44.71|0
1646083050000|2022-02-28 21:17:30|48.07|44.71|48.1|44.74|48.1|44.74|48.07|44.71|0
1646083060000|2022-02-28 21:17:40|48.12|44.76|48.04|44.68|48.12|44.76|48.02|44.66|0
1646083070000|2022-02-28 21:17:50|48.07|44.71|48.02|44.66|48.07|44.71|48.02|44.66|0
1646083080000|2022-02-28 21:18:00|48.04|44.68|48.02|44.66|48.04|44.68|47.99|44.63|0
1646083090000|2022-02-28 21:18:10|47.94|44.58|47.97|44.61|47.97|44.61|47.94|44.58|0
1646083100000|2022-02-28 21:18:20|47.92|44.56|47.92|44.56|47.92|44.56|47.92|44.56|0
1646083110000|2022-02-28 21:18:30|47.97|44.61|47.92|44.56|47.97|44.61|47.92|44.56|0
1646083140000|2022-02-28 21:19:00|47.97|44.61|48.07|44.71|48.12|44.76|47.92|44.56|0
1646083150000|2022-02-28 21:19:10|48.02|44.66|48.02|44.66|48.02|44.66|48.02|44.66|0
1646083160000|2022-02-28 21:19:20|48.04|44.68|48.02|44.66|48.04|44.68|48.02|44.66|0
1646083180000|2022-02-28 21:19:40|47.94|44.58|47.97|44.61|47.97|44.61|47.94|44.58|0
1646083190000|2022-02-28 21:19:50|48.02|44.66|48.02|44.66|48.02|44.66|48.02|44.66|0
1646083200000|2022-02-28 21:20:00|48.04|44.68|48.04|44.68|48.04|44.68|48.04|44.68|0
1646083210000|2022-02-28 21:20:10|48.02|44.66|47.94|44.58|48.02|44.66|47.92|44.56|0
1646083220000|2022-02-28 21:20:20|47.92|44.56|47.92|44.56|47.92|44.56|47.92|44.56|0
1646083240000|2022-02-28 21:20:40|47.94|44.58|48.07|44.71|48.07|44.71|47.94|44.58|0
1646083250000|2022-02-28 21:20:50|48.02|44.66|47.97|44.61|48.02|44.66|47.97|44.61|0
1646083260000|2022-02-28 21:21:00|48.02|44.66|47.97|44.61|48.02|44.66|47.97|44.61|0
1646083270000|2022-02-28 21:21:10|47.94|44.58|47.97|44.61|47.97|44.61|47.94|44.58|0
1646083280000|2022-02-28 21:21:20|47.92|44.56|47.97|44.61|47.97|44.61|47.92|44.56|0
1646083290000|2022-02-28 21:21:30|47.94|44.58|47.92|44.56|47.97|44.61|47.92|44.56|0
1646083300000|2022-02-28 21:21:40|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646083310000|2022-02-28 21:21:50|47.92|44.56|47.92|44.56|47.92|44.56|47.92|44.56|0
1646083330000|2022-02-28 21:22:10|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646083340000|2022-02-28 21:22:20|47.99|44.63|47.97|44.61|47.99|44.63|47.94|44.58|0
1646083350000|2022-02-28 21:22:30|47.94|44.58|47.97|44.61|47.97|44.61|47.94|44.58|0
1646083360000|2022-02-28 21:22:40|47.94|44.58|47.97|44.61|47.97|44.61|47.94|44.58|0
1646083370000|2022-02-28 21:22:50|47.94|44.58|47.97|44.61|47.97|44.61|47.94|44.58|0
1646083380000|2022-02-28 21:23:00|48.02|44.66|48.02|44.66|48.02|44.66|47.97|44.61|0
1646083390000|2022-02-28 21:23:10|47.97|44.61|47.97|44.61|47.99|44.63|47.97|44.61|0
1646083400000|2022-02-28 21:23:20|47.94|44.58|47.99|44.63|47.99|44.63|47.94|44.58|0
1646083410000|2022-02-28 21:23:30|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646083420000|2022-02-28 21:23:40|47.94|44.58|47.92|44.56|47.94|44.58|47.92|44.56|0
1646083440000|2022-02-28 21:24:00|47.97|44.61|47.92|44.56|47.97|44.61|47.92|44.56|0
1646083460000|2022-02-28 21:24:20|47.79|44.43|47.76|44.4|47.79|44.43|47.76|44.4|0
1646083470000|2022-02-28 21:24:30|47.71|44.35|47.71|44.35|47.71|44.35|47.71|44.35|0
1646083480000|2022-02-28 21:24:40|47.74|44.38|47.81|44.45|47.81|44.45|47.74|44.38|0
1646083490000|2022-02-28 21:24:50|47.79|44.43|47.76|44.4|47.81|44.45|47.71|44.35|0
1646083500000|2022-02-28 21:25:00|47.84|44.48|47.81|44.45|47.86|44.5|47.81|44.45|0
1646083510000|2022-02-28 21:25:10|47.79|44.43|47.79|44.43|47.79|44.43|47.61|44.25|0
1646083520000|2022-02-28 21:25:20|47.71|44.35|47.74|44.38|47.74|44.38|47.71|44.35|0
1646083530000|2022-02-28 21:25:30|47.76|44.4|47.71|44.35|47.76|44.4|47.71|44.35|0
1646083540000|2022-02-28 21:25:40|47.61|44.25|47.61|44.25|47.61|44.25|47.61|44.25|0
1646083550000|2022-02-28 21:25:50|47.63|44.27|47.66|44.3|47.66|44.3|47.63|44.27|0
1646083560000|2022-02-28 21:26:00|47.63|44.27|47.61|44.25|47.63|44.27|47.58|44.22|0
1646083570000|2022-02-28 21:26:10|47.56|44.2|47.61|44.25|47.61|44.25|47.56|44.2|0
1646083580000|2022-02-28 21:26:20|47.66|44.3|47.71|44.35|47.71|44.35|47.66|44.3|0
1646083590000|2022-02-28 21:26:30|47.74|44.38|47.61|44.25|47.76|44.4|47.61|44.25|0
1646083600000|2022-02-28 21:26:40|47.66|44.3|47.61|44.25|47.66|44.3|47.61|44.25|0
1646083610000|2022-02-28 21:26:50|47.63|44.27|47.63|44.27|47.63|44.27|47.61|44.25|0
1646083620000|2022-02-28 21:27:00|47.66|44.3|47.76|44.4|47.76|44.4|47.66|44.3|0
1646083630000|2022-02-28 21:27:10|47.79|44.43|47.74|44.38|47.79|44.43|47.71|44.35|0
1646083640000|2022-02-28 21:27:20|47.66|44.3|47.74|44.38|47.74|44.38|47.63|44.27|0
1646083650000|2022-02-28 21:27:30|47.76|44.4|47.81|44.45|47.81|44.45|47.76|44.4|0
1646083660000|2022-02-28 21:27:40|47.76|44.4|47.81|44.45|47.81|44.45|47.76|44.4|0
1646083670000|2022-02-28 21:27:50|47.84|44.48|47.81|44.45|47.84|44.48|47.81|44.45|0
1646083680000|2022-02-28 21:28:00|47.84|44.48|47.84|44.48|47.84|44.48|47.81|44.45|0
1646083690000|2022-02-28 21:28:10|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646083710000|2022-02-28 21:28:30|47.86|44.5|47.91|44.55|47.91|44.55|47.86|44.5|0
1646083740000|2022-02-28 21:29:00|47.86|44.5|47.81|44.45|47.86|44.5|47.81|44.45|0
1646083750000|2022-02-28 21:29:10|47.84|44.48|47.86|44.5|47.86|44.5|47.81|44.45|0
1646083760000|2022-02-28 21:29:20|47.84|44.48|47.86|44.5|47.86|44.5|47.84|44.48|0
1646083770000|2022-02-28 21:29:30|47.91|44.55|47.91|44.55|47.91|44.55|47.91|44.55|0
1646083780000|2022-02-28 21:29:40|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646083790000|2022-02-28 21:29:50|47.81|44.45|47.84|44.48|47.84|44.48|47.81|44.45|0
1646083800000|2022-02-28 21:30:00|47.81|44.45|47.84|44.48|47.84|44.48|47.81|44.45|0
1646083820000|2022-02-28 21:30:20|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646083830000|2022-02-28 21:30:30|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646083850000|2022-02-28 21:30:50|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646083890000|2022-02-28 21:31:30|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646083900000|2022-02-28 21:31:40|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646083950000|2022-02-28 21:32:30|47.86|44.5|47.81|44.45|47.86|44.5|47.81|44.45|0
1646083970000|2022-02-28 21:32:50|47.91|44.55|47.96|44.6|47.96|44.6|47.91|44.55|0
1646083980000|2022-02-28 21:33:00|48.01|44.65|47.96|44.6|48.01|44.65|47.96|44.6|0
1646083990000|2022-02-28 21:33:10|48.04|44.68|48.07|44.71|48.07|44.71|48.04|44.68|0
1646084000000|2022-02-28 21:33:20|48.01|44.65|48.12|44.76|48.12|44.76|48.01|44.65|0
1646084010000|2022-02-28 21:33:30|48.09|44.73|48.12|44.76|48.14|44.78|48.09|44.73|0
1646084020000|2022-02-28 21:33:40|48.17|44.81|48.17|44.81|48.17|44.81|48.17|44.81|0
1646084030000|2022-02-28 21:33:50|48.14|44.78|48.12|44.76|48.17|44.81|48.12|44.76|0
1646084040000|2022-02-28 21:34:00|48.07|44.71|48.07|44.71|48.07|44.71|48.07|44.71|0
1646084050000|2022-02-28 21:34:10|48.04|44.68|48.01|44.65|48.04|44.68|48.01|44.65|0
1646084060000|2022-02-28 21:34:20|47.99|44.63|47.91|44.55|47.99|44.63|47.91|44.55|0
1646084070000|2022-02-28 21:34:30|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646084080000|2022-02-28 21:34:40|47.89|44.53|47.91|44.55|47.96|44.6|47.89|44.53|0
1646084100000|2022-02-28 21:35:00|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646084120000|2022-02-28 21:35:20|47.91|44.55|47.86|44.5|47.91|44.55|47.86|44.5|0
1646084130000|2022-02-28 21:35:30|47.91|44.55|47.94|44.58|47.96|44.6|47.91|44.55|0
1646084140000|2022-02-28 21:35:40|47.91|44.55|47.91|44.55|47.91|44.55|47.91|44.55|0
1646084160000|2022-02-28 21:36:00|47.96|44.6|47.96|44.6|47.96|44.6|47.94|44.58|0
1646084170000|2022-02-28 21:36:10|47.91|44.55|47.96|44.6|47.96|44.6|47.91|44.55|0
1646084200000|2022-02-28 21:36:40|48.01|44.65|47.91|44.55|48.01|44.65|47.91|44.55|0
1646084220000|2022-02-28 21:37:00|47.96|44.6|47.96|44.6|47.96|44.6|47.96|44.6|0
1646084230000|2022-02-28 21:37:10|47.94|44.58|47.96|44.6|47.96|44.6|47.94|44.58|0
1646084240000|2022-02-28 21:37:20|47.99|44.63|47.96|44.6|48.01|44.65|47.96|44.6|0
1646084250000|2022-02-28 21:37:30|47.99|44.63|48.06|44.7|48.06|44.7|47.99|44.63|0
1646084260000|2022-02-28 21:37:40|48.01|44.65|48.06|44.7|48.06|44.7|48.01|44.65|0
1646084270000|2022-02-28 21:37:50|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646084280000|2022-02-28 21:38:00|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646084300000|2022-02-28 21:38:20|48.06|44.7|48.11|44.75|48.11|44.75|48.06|44.7|0
1646084310000|2022-02-28 21:38:30|48.09|44.73|48.04|44.68|48.09|44.73|48.04|44.68|0
1646084320000|2022-02-28 21:38:40|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646084330000|2022-02-28 21:38:50|48.09|44.73|48.06|44.7|48.09|44.73|48.06|44.7|0
1646084340000|2022-02-28 21:39:00|48.01|44.65|48.06|44.7|48.06|44.7|48.01|44.65|0
1646084360000|2022-02-28 21:39:20|48.09|44.73|48.06|44.7|48.09|44.73|48.06|44.7|0
1646084370000|2022-02-28 21:39:30|48.09|44.73|48.11|44.75|48.11|44.75|48.09|44.73|0
1646084380000|2022-02-28 21:39:40|48.14|44.78|48.17|44.81|48.17|44.81|48.11|44.75|0
1646084390000|2022-02-28 21:39:50|48.11|44.75|48.17|44.81|48.17|44.81|48.11|44.75|0
1646084400000|2022-02-28 21:40:00|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646084410000|2022-02-28 21:40:10|48.14|44.78|48.11|44.75|48.14|44.78|48.11|44.75|0
1646084420000|2022-02-28 21:40:20|48.14|44.78|48.11|44.75|48.14|44.78|48.09|44.73|0
1646084430000|2022-02-28 21:40:30|48.09|44.73|48.06|44.7|48.09|44.73|48.06|44.7|0
1646084440000|2022-02-28 21:40:40|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646084470000|2022-02-28 21:41:10|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646084500000|2022-02-28 21:41:40|48.01|44.65|48.06|44.7|48.06|44.7|48.01|44.65|0
1646084510000|2022-02-28 21:41:50|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646084520000|2022-02-28 21:42:00|48.09|44.73|48.06|44.7|48.09|44.73|48.06|44.7|0
1646084540000|2022-02-28 21:42:20|48.04|44.68|48.04|44.68|48.04|44.68|48.04|44.68|0
1646084550000|2022-02-28 21:42:30|48.01|44.65|48.04|44.68|48.06|44.7|48.01|44.65|0
1646084560000|2022-02-28 21:42:40|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646084570000|2022-02-28 21:42:50|48.04|44.68|48.01|44.65|48.04|44.68|48.01|44.65|0
1646084590000|2022-02-28 21:43:10|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646084600000|2022-02-28 21:43:20|48.04|44.68|48.01|44.65|48.04|44.68|48.01|44.65|0
1646084620000|2022-02-28 21:43:40|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646084640000|2022-02-28 21:44:00|48.03|44.67|48.01|44.65|48.03|44.67|48.01|44.65|0
1646084650000|2022-02-28 21:44:10|48.03|44.67|48.01|44.65|48.06|44.7|48.01|44.65|0
1646084660000|2022-02-28 21:44:20|48.06|44.7|48.01|44.65|48.06|44.7|48.01|44.65|0
1646084670000|2022-02-28 21:44:30|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646084700000|2022-02-28 21:45:00|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646084740000|2022-02-28 21:45:40|48.03|44.67|48.06|44.7|48.06|44.7|48.03|44.67|0
1646084760000|2022-02-28 21:46:00|48.09|44.73|48.06|44.7|48.09|44.73|48.06|44.7|0
1646084790000|2022-02-28 21:46:30|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646084810000|2022-02-28 21:46:50|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646084830000|2022-02-28 21:47:10|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646084840000|2022-02-28 21:47:20|48.06|44.7|48.11|44.75|48.11|44.75|48.06|44.7|0
1646084860000|2022-02-28 21:47:40|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646084910000|2022-02-28 21:48:30|48.08|44.72|48.08|44.72|48.08|44.72|48.08|44.72|0
1646084920000|2022-02-28 21:48:40|48.06|44.7|48.01|44.65|48.06|44.7|48.01|44.65|0
1646085000000|2022-02-28 21:50:00|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085010000|2022-02-28 21:50:10|48.08|44.72|48.06|44.7|48.08|44.72|48.06|44.7|0
1646085040000|2022-02-28 21:50:40|48.08|44.72|48.06|44.7|48.08|44.72|48.06|44.7|0
1646085060000|2022-02-28 21:51:00|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646085070000|2022-02-28 21:51:10|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085080000|2022-02-28 21:51:20|48.08|44.72|48.08|44.72|48.08|44.72|48.08|44.72|0
1646085090000|2022-02-28 21:51:30|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646085110000|2022-02-28 21:51:50|48.06|44.7|48.11|44.75|48.11|44.75|48.06|44.7|0
1646085150000|2022-02-28 21:52:30|48.16|44.8|48.16|44.8|48.16|44.8|48.16|44.8|0
1646085190000|2022-02-28 21:53:10|48.26|44.9|48.26|44.9|48.26|44.9|48.26|44.9|0
1646085200000|2022-02-28 21:53:20|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085210000|2022-02-28 21:53:30|48.11|44.75|48.01|44.65|48.11|44.75|48.01|44.65|0
1646085220000|2022-02-28 21:53:40|48.06|44.7|48.11|44.75|48.11|44.75|48.06|44.7|0
1646085230000|2022-02-28 21:53:50|48.16|44.8|48.16|44.8|48.16|44.8|48.16|44.8|0
1646085240000|2022-02-28 21:54:00|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646085260000|2022-02-28 21:54:20|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085270000|2022-02-28 21:54:30|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646085280000|2022-02-28 21:54:40|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085290000|2022-02-28 21:54:50|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646085300000|2022-02-28 21:55:00|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085310000|2022-02-28 21:55:10|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646085320000|2022-02-28 21:55:20|48.03|44.67|48.01|44.65|48.03|44.67|48.01|44.65|0
1646085370000|2022-02-28 21:56:10|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085380000|2022-02-28 21:56:20|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646085400000|2022-02-28 21:56:40|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085410000|2022-02-28 21:56:50|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646085430000|2022-02-28 21:57:10|48.03|44.67|48.01|44.65|48.03|44.67|48.01|44.65|0
1646085470000|2022-02-28 21:57:50|48|44.64|48|44.64|48|44.64|48|44.64|0
1646085530000|2022-02-28 21:58:50|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646085540000|2022-02-28 21:59:00|48|44.64|48|44.64|48|44.64|48|44.64|0
1646085560000|2022-02-28 21:59:20|48.03|44.67|48|44.64|48.03|44.67|48|44.64|0
1646085590000|2022-02-28 21:59:50|48.03|44.67|48.03|44.67|48.08|44.72|48.03|44.67|0
1646085600000|2022-02-28 22:00:00|48.02|44.66|48.02|44.66|48.02|44.66|48.02|44.66|0
1646085630000|2022-02-28 22:00:30|47.98|44.62|47.98|44.62|47.98|44.62|47.98|44.62|0
1646085670000|2022-02-28 22:01:10|48|44.64|48|44.64|48|44.64|48|44.64|0
1646085690000|2022-02-28 22:01:30|47.98|44.62|47.96|44.6|47.98|44.62|47.96|44.6|0
1646085700000|2022-02-28 22:01:40|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646085720000|2022-02-28 22:02:00|47.96|44.6|47.96|44.6|47.96|44.6|47.96|44.6|0
1646085730000|2022-02-28 22:02:10|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646085740000|2022-02-28 22:02:20|47.96|44.6|47.96|44.6|47.96|44.6|47.96|44.6|0
1646085750000|2022-02-28 22:02:30|47.99|44.63|48.01|44.65|48.01|44.65|47.99|44.63|0
1646085780000|2022-02-28 22:03:00|47.98|44.62|47.98|44.62|47.98|44.62|47.98|44.62|0
1646085790000|2022-02-28 22:03:10|47.97|44.61|47.98|44.62|47.98|44.62|47.97|44.61|0
1646085830000|2022-02-28 22:03:50|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646085840000|2022-02-28 22:04:00|48|44.64|48|44.64|48|44.64|48|44.64|0
1646085860000|2022-02-28 22:04:20|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646085880000|2022-02-28 22:04:40|47.83|44.47|47.83|44.47|47.83|44.47|47.83|44.47|0
1646085890000|2022-02-28 22:04:50|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646085910000|2022-02-28 22:05:10|47.83|44.47|47.83|44.47|47.83|44.47|47.83|44.47|0
1646085920000|2022-02-28 22:05:20|47.93|44.57|47.93|44.57|47.93|44.57|47.93|44.57|0
1646085930000|2022-02-28 22:05:30|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646085940000|2022-02-28 22:05:40|47.93|44.57|47.93|44.57|47.93|44.57|47.93|44.57|0
1646085980000|2022-02-28 22:06:20|47.8|44.44|47.9|44.54|47.91|44.55|47.8|44.44|0
1646085990000|2022-02-28 22:06:30|47.94|44.58|47.95|44.59|47.95|44.59|47.94|44.58|0
1646086000000|2022-02-28 22:06:40|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646086010000|2022-02-28 22:06:50|47.8|44.44|47.8|44.44|47.8|44.44|47.8|44.44|0
1646086040000|2022-02-28 22:07:20|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646086080000|2022-02-28 22:08:00|47.91|44.55|47.83|44.47|47.91|44.55|47.83|44.47|0
1646086230000|2022-02-28 22:10:30|47.82|44.46|47.82|44.46|47.82|44.46|47.82|44.46|0
1646086260000|2022-02-28 22:11:00|47.74|44.38|47.74|44.38|47.74|44.38|47.74|44.38|0
1646086270000|2022-02-28 22:11:10|47.78|44.42|47.78|44.42|47.78|44.42|47.78|44.42|0
1646086280000|2022-02-28 22:11:20|47.76|44.4|47.78|44.42|47.78|44.42|47.76|44.4|0
1646086370000|2022-02-28 22:12:50|47.79|44.43|47.79|44.43|47.79|44.43|47.79|44.43|0
1646086400000|2022-02-28 22:13:20|47.78|44.42|47.69|44.33|47.78|44.42|47.69|44.33|0
1646086410000|2022-02-28 22:13:30|47.76|44.4|47.76|44.4|47.76|44.4|47.76|44.4|0
1646086500000|2022-02-28 22:15:00|47.77|44.41|47.77|44.41|47.77|44.41|47.77|44.41|0
1646086610000|2022-02-28 22:16:50|47.79|44.43|47.79|44.43|47.79|44.43|47.79|44.43|0
1646086760000|2022-02-28 22:19:20|47.78|44.42|47.78|44.42|47.78|44.42|47.78|44.42|0
1646086780000|2022-02-28 22:19:40|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646086810000|2022-02-28 22:20:10|47.8|44.44|47.8|44.44|47.8|44.44|47.8|44.44|0
1646086820000|2022-02-28 22:20:20|47.78|44.42|47.78|44.42|47.78|44.42|47.78|44.42|0
1646086940000|2022-02-28 22:22:20|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646086990000|2022-02-28 22:23:10|47.78|44.42|47.78|44.42|47.78|44.42|47.78|44.42|0
1646087030000|2022-02-28 22:23:50|47.74|44.38|47.78|44.42|47.78|44.42|47.74|44.38|0
1646087070000|2022-02-28 22:24:30|47.77|44.41|47.77|44.41|47.77|44.41|47.77|44.41|0
1646087100000|2022-02-28 22:25:00|47.76|44.4|47.76|44.4|47.76|44.4|47.76|44.4|0
1646087180000|2022-02-28 22:26:20|47.72|44.36|47.72|44.36|47.72|44.36|47.72|44.36|0
1646087250000|2022-02-28 22:27:30|47.71|44.35|47.71|44.35|47.71|44.35|47.71|44.35|0
1646087290000|2022-02-28 22:28:10|47.74|44.38|47.74|44.38|47.74|44.38|47.74|44.38|0
1646087300000|2022-02-28 22:28:20|47.71|44.35|47.72|44.36|47.72|44.36|47.71|44.35|0
1646087360000|2022-02-28 22:29:20|47.71|44.35|47.71|44.35|47.71|44.35|47.71|44.35|0
1646087370000|2022-02-28 22:29:30|47.73|44.37|47.71|44.35|47.73|44.37|47.71|44.35|0
1646087380000|2022-02-28 22:29:40|47.68|44.32|47.72|44.36|47.72|44.36|47.68|44.32|0
1646087390000|2022-02-28 22:29:50|47.74|44.38|47.77|44.41|47.79|44.43|47.74|44.38|0
1646087400000|2022-02-28 22:30:00|47.69|44.33|47.69|44.33|47.69|44.33|47.69|44.33|0
1646087410000|2022-02-28 22:30:10|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646087430000|2022-02-28 22:30:30|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646087440000|2022-02-28 22:30:40|47.63|44.27|47.64|44.28|47.64|44.28|47.63|44.27|0
1646087450000|2022-02-28 22:30:50|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646087460000|2022-02-28 22:31:00|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646087470000|2022-02-28 22:31:10|47.66|44.3|47.64|44.28|47.66|44.3|47.64|44.28|0
1646087480000|2022-02-28 22:31:20|47.66|44.3|47.66|44.3|47.66|44.3|47.66|44.3|0
1646087490000|2022-02-28 22:31:30|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646087500000|2022-02-28 22:31:40|47.62|44.26|47.62|44.26|47.62|44.26|47.62|44.26|0
1646087560000|2022-02-28 22:32:40|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646087600000|2022-02-28 22:33:20|47.7|44.34|47.7|44.34|47.7|44.34|47.7|44.34|0
1646087610000|2022-02-28 22:33:30|47.73|44.37|47.73|44.37|47.73|44.37|47.73|44.37|0
1646087650000|2022-02-28 22:34:10|47.7|44.34|47.7|44.34|47.7|44.34|47.7|44.34|0
1646087670000|2022-02-28 22:34:30|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646087790000|2022-02-28 22:36:30|47.67|44.31|47.67|44.31|47.67|44.31|47.67|44.31|0
1646087800000|2022-02-28 22:36:40|47.59|44.23|47.59|44.23|47.59|44.23|47.59|44.23|0
1646087810000|2022-02-28 22:36:50|47.67|44.31|47.67|44.31|47.67|44.31|47.67|44.31|0
1646087830000|2022-02-28 22:37:10|47.7|44.34|47.67|44.31|47.7|44.34|47.67|44.31|0
1646087840000|2022-02-28 22:37:20|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646087860000|2022-02-28 22:37:40|47.59|44.23|47.59|44.23|47.59|44.23|47.59|44.23|0
1646087870000|2022-02-28 22:37:50|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646087880000|2022-02-28 22:38:00|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646087920000|2022-02-28 22:38:40|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646087940000|2022-02-28 22:39:00|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646087950000|2022-02-28 22:39:10|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646088050000|2022-02-28 22:40:50|47.64|44.28|47.62|44.26|47.64|44.28|47.62|44.26|0
1646088110000|2022-02-28 22:41:50|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646088130000|2022-02-28 22:42:10|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646088160000|2022-02-28 22:42:40|47.6|44.24|47.63|44.27|47.63|44.27|47.55|44.19|0
1646088210000|2022-02-28 22:43:30|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646088220000|2022-02-28 22:43:40|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646088240000|2022-02-28 22:44:00|47.49|44.13|47.49|44.13|47.49|44.13|47.49|44.13|0
1646088370000|2022-02-28 22:46:10|47.54|44.18|47.54|44.18|47.54|44.18|47.54|44.18|0
1646088380000|2022-02-28 22:46:20|47.52|44.16|47.52|44.16|47.52|44.16|47.52|44.16|0
1646088390000|2022-02-28 22:46:30|47.51|44.15|47.51|44.15|47.51|44.15|47.51|44.15|0
1646088440000|2022-02-28 22:47:20|47.57|44.21|47.6|44.24|47.6|44.24|47.57|44.21|0
1646088450000|2022-02-28 22:47:30|47.61|44.25|47.61|44.25|47.61|44.25|47.61|44.25|0
1646088480000|2022-02-28 22:48:00|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646088600000|2022-02-28 22:50:00|47.61|44.25|47.61|44.25|47.61|44.25|47.61|44.25|0
1646088620000|2022-02-28 22:50:20|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646088640000|2022-02-28 22:50:40|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646088670000|2022-02-28 22:51:10|47.62|44.26|47.62|44.26|47.62|44.26|47.62|44.26|0
1646088680000|2022-02-28 22:51:20|47.66|44.3|47.66|44.3|47.66|44.3|47.66|44.3|0
1646088690000|2022-02-28 22:51:30|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646088740000|2022-02-28 22:52:20|47.73|44.37|47.73|44.37|47.73|44.37|47.73|44.37|0
1646088760000|2022-02-28 22:52:40|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646088770000|2022-02-28 22:52:50|47.71|44.35|47.71|44.35|47.71|44.35|47.71|44.35|0
1646088780000|2022-02-28 22:53:00|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646088790000|2022-02-28 22:53:10|47.69|44.33|47.68|44.32|47.69|44.33|47.68|44.32|0
1646088800000|2022-02-28 22:53:20|47.72|44.36|47.68|44.32|47.72|44.36|47.63|44.27|0
1646088810000|2022-02-28 22:53:30|47.7|44.34|47.66|44.3|47.7|44.34|47.66|44.3|0
1646088820000|2022-02-28 22:53:40|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646088830000|2022-02-28 22:53:50|47.62|44.26|47.6|44.24|47.62|44.26|47.6|44.24|0
1646088840000|2022-02-28 22:54:00|47.62|44.26|47.65|44.29|47.65|44.29|47.62|44.26|0
1646088850000|2022-02-28 22:54:10|47.67|44.31|47.67|44.31|47.67|44.31|47.67|44.31|0
1646088860000|2022-02-28 22:54:20|47.6|44.24|47.47|44.11|47.6|44.24|47.47|44.11|0
1646088890000|2022-02-28 22:54:50|47.41|44.05|47.47|44.11|47.47|44.11|47.41|44.05|0
1646088900000|2022-02-28 22:55:00|47.48|44.12|47.48|44.12|47.48|44.12|47.48|44.12|0
1646088940000|2022-02-28 22:55:40|47.5|44.14|47.5|44.14|47.5|44.14|47.5|44.14|0
1646088950000|2022-02-28 22:55:50|47.48|44.12|47.48|44.12|47.48|44.12|47.48|44.12|0
1646088960000|2022-02-28 22:56:00|47.49|44.13|47.49|44.13|47.49|44.13|47.49|44.13|0
1646088980000|2022-02-28 22:56:20|47.5|44.14|47.5|44.14|47.5|44.14|47.5|44.14|0
1646088990000|2022-02-28 22:56:30|47.48|44.12|47.48|44.12|47.48|44.12|47.48|44.12|0
1646089010000|2022-02-28 22:56:50|47.49|44.13|47.49|44.13|47.49|44.13|47.49|44.13|0
1646089050000|2022-02-28 22:57:30|47.5|44.14|47.5|44.14|47.5|44.14|47.5|44.14|0
1646089130000|2022-02-28 22:58:50|47.52|44.16|47.52|44.16|47.52|44.16|47.52|44.16|0
1646089170000|2022-02-28 22:59:30|47.5|44.14|47.5|44.14|47.5|44.14|47.5|44.14|0
1646089180000|2022-02-28 22:59:40|47.52|44.16|47.52|44.16|47.52|44.16|47.52|44.16|0
1646089200000|2022-02-28 23:00:00|47.75|44.39|47.3|43.94|47.75|44.39|47.3|43.94|0
1646089210000|2022-02-28 23:00:10|47.35|43.99|47.75|44.39|47.75|44.39|47.35|43.99|0
1646089220000|2022-02-28 23:00:20|47.9|44.54|47.73|44.37|47.9|44.54|47.73|44.37|0
1646089230000|2022-02-28 23:00:30|47.7|44.34|47.75|44.39|47.75|44.39|47.68|44.32|0
1646089240000|2022-02-28 23:00:40|47.7|44.34|47.63|44.27|47.7|44.34|47.63|44.27|0
1646089250000|2022-02-28 23:00:50|47.62|44.26|47.55|44.19|47.62|44.26|47.55|44.19|0
1646089260000|2022-02-28 23:01:00|47.57|44.21|47.55|44.19|47.57|44.21|47.52|44.16|0
1646089270000|2022-02-28 23:01:10|47.65|44.29|47.57|44.21|47.65|44.29|47.57|44.21|0
1646089280000|2022-02-28 23:01:20|47.6|44.24|47.6|44.24|47.62|44.26|47.6|44.24|0
1646089290000|2022-02-28 23:01:30|47.57|44.21|47.65|44.29|47.65|44.29|47.57|44.21|0
1646089300000|2022-02-28 23:01:40|47.68|44.32|47.73|44.37|47.73|44.37|47.65|44.29|0
1646089310000|2022-02-28 23:01:50|47.75|44.39|47.88|44.52|47.9|44.54|47.75|44.39|0
1646089320000|2022-02-28 23:02:00|47.93|44.57|48.08|44.72|48.08|44.72|47.93|44.57|0
1646089330000|2022-02-28 23:02:10|47.98|44.62|47.9|44.54|47.98|44.62|47.88|44.52|0
1646089340000|2022-02-28 23:02:20|47.88|44.52|47.78|44.42|47.88|44.52|47.78|44.42|0
1646089350000|2022-02-28 23:02:30|47.75|44.39|47.62|44.26|47.75|44.39|47.62|44.26|0
1646089360000|2022-02-28 23:02:40|47.55|44.19|47.55|44.19|47.55|44.19|47.5|44.14|0
1646089370000|2022-02-28 23:02:50|47.47|44.11|47.4|44.04|47.52|44.16|47.37|44.01|0
1646089380000|2022-02-28 23:03:00|47.37|44.01|47.42|44.06|47.52|44.16|47.37|44.01|0
1646089390000|2022-02-28 23:03:10|47.47|44.11|47.55|44.19|47.55|44.19|47.47|44.11|0
1646089400000|2022-02-28 23:03:20|47.57|44.21|47.62|44.26|47.62|44.26|47.57|44.21|0
1646089410000|2022-02-28 23:03:30|47.57|44.21|47.62|44.26|47.62|44.26|47.57|44.21|0
1646089420000|2022-02-28 23:03:40|47.6|44.24|47.67|44.31|47.67|44.31|47.6|44.24|0
1646089430000|2022-02-28 23:03:50|47.65|44.29|47.6|44.24|47.65|44.29|47.6|44.24|0
1646089440000|2022-02-28 23:04:00|47.57|44.21|47.6|44.24|47.6|44.24|47.57|44.21|0
1646089460000|2022-02-28 23:04:20|47.62|44.26|47.8|44.44|47.8|44.44|47.62|44.26|0
1646089470000|2022-02-28 23:04:30|47.88|44.52|47.98|44.62|48.13|44.77|47.88|44.52|0
1646089480000|2022-02-28 23:04:40|48.03|44.67|48.03|44.67|48.03|44.67|47.98|44.62|0
1646089490000|2022-02-28 23:04:50|48|44.64|48.11|44.75|48.11|44.75|47.9|44.54|0
1646089500000|2022-02-28 23:05:00|48.18|44.82|48.13|44.77|48.23|44.87|48.13|44.77|0
1646089510000|2022-02-28 23:05:10|48.11|44.75|48.05|44.69|48.11|44.75|48.05|44.69|0
1646089520000|2022-02-28 23:05:20|48.13|44.77|48.16|44.8|48.16|44.8|48.13|44.77|0
1646089530000|2022-02-28 23:05:30|48.18|44.82|48.18|44.82|48.18|44.82|48.13|44.77|0
1646089540000|2022-02-28 23:05:40|48.29|44.93|48.31|44.95|48.41|45.05|48.29|44.93|0
1646089550000|2022-02-28 23:05:50|48.23|44.87|48.29|44.93|48.29|44.93|48.23|44.87|0
1646089560000|2022-02-28 23:06:00|48.36|45|48.34|44.98|48.39|45.03|48.34|44.98|0
1646089570000|2022-02-28 23:06:10|48.39|45.03|48.41|45.05|48.41|45.05|48.31|44.95|0
1646089580000|2022-02-28 23:06:20|48.44|45.08|48.36|45|48.44|45.08|48.36|45|0
1646089590000|2022-02-28 23:06:30|48.34|44.98|48.34|44.98|48.34|44.98|48.34|44.98|0
1646089600000|2022-02-28 23:06:40|48.31|44.95|48.31|44.95|48.34|44.98|48.31|44.95|0
1646089610000|2022-02-28 23:06:50|48.36|45|48.21|44.85|48.36|45|48.21|44.85|0
1646089620000|2022-02-28 23:07:00|48.18|44.82|48.13|44.77|48.18|44.82|48.13|44.77|0
1646089630000|2022-02-28 23:07:10|48.16|44.8|48.21|44.85|48.21|44.85|48.16|44.8|0
1646089640000|2022-02-28 23:07:20|48.18|44.82|48.21|44.85|48.21|44.85|48.18|44.82|0
1646089650000|2022-02-28 23:07:30|48.18|44.82|48.18|44.82|48.18|44.82|48.18|44.82|0
1646089660000|2022-02-28 23:07:40|48.21|44.85|48.21|44.85|48.21|44.85|48.21|44.85|0
1646089670000|2022-02-28 23:07:50|48.18|44.82|48.23|44.87|48.26|44.9|48.18|44.82|0
1646089680000|2022-02-28 23:08:00|48.26|44.9|48.31|44.95|48.31|44.95|48.26|44.9|0
1646089690000|2022-02-28 23:08:10|48.28|44.92|48.28|44.92|48.28|44.92|48.28|44.92|0
1646089700000|2022-02-28 23:08:20|48.31|44.95|48.31|44.95|48.31|44.95|48.31|44.95|0
1646089710000|2022-02-28 23:08:30|48.34|44.98|48.31|44.95|48.34|44.98|48.31|44.95|0
1646089720000|2022-02-28 23:08:40|48.34|44.98|48.36|45|48.36|45|48.34|44.98|0
1646089730000|2022-02-28 23:08:50|48.34|44.98|48.28|44.92|48.34|44.98|48.28|44.92|0
1646089750000|2022-02-28 23:09:10|48.18|44.82|48.18|44.82|48.18|44.82|48.18|44.82|0
1646089760000|2022-02-28 23:09:20|48.13|44.77|48.18|44.82|48.18|44.82|48.13|44.77|0
1646089770000|2022-02-28 23:09:30|48.16|44.8|48.16|44.8|48.18|44.82|48.13|44.77|0
1646089780000|2022-02-28 23:09:40|48.13|44.77|48.13|44.77|48.13|44.77|48.13|44.77|0
1646089790000|2022-02-28 23:09:50|48.08|44.72|48.08|44.72|48.1|44.74|48.08|44.72|0
1646089800000|2022-02-28 23:10:00|48.16|44.8|48.08|44.72|48.16|44.8|48.08|44.72|0
1646089810000|2022-02-28 23:10:10|48.03|44.67|47.98|44.62|48.03|44.67|47.98|44.62|0
1646089820000|2022-02-28 23:10:20|47.93|44.57|47.93|44.57|47.93|44.57|47.93|44.57|0
1646089830000|2022-02-28 23:10:30|47.98|44.62|47.98|44.62|47.98|44.62|47.98|44.62|0
1646089840000|2022-02-28 23:10:40|47.93|44.57|47.93|44.57|47.95|44.59|47.93|44.57|0
1646089850000|2022-02-28 23:10:50|47.98|44.62|48.03|44.67|48.03|44.67|47.98|44.62|0
1646089860000|2022-02-28 23:11:00|48|44.64|48.03|44.67|48.03|44.67|48|44.64|0
1646089870000|2022-02-28 23:11:10|48.05|44.69|48.08|44.72|48.08|44.72|48.05|44.69|0
1646089880000|2022-02-28 23:11:20|48.05|44.69|47.93|44.57|48.08|44.72|47.93|44.57|0
1646089890000|2022-02-28 23:11:30|47.87|44.51|47.87|44.51|47.87|44.51|47.82|44.46|0
1646089900000|2022-02-28 23:11:40|47.82|44.46|47.82|44.46|47.82|44.46|47.82|44.46|0
1646089910000|2022-02-28 23:11:50|47.77|44.41|47.7|44.34|47.77|44.41|47.67|44.31|0
1646089920000|2022-02-28 23:12:00|47.67|44.31|47.62|44.26|47.67|44.31|47.62|44.26|0
1646089930000|2022-02-28 23:12:10|47.57|44.21|47.52|44.16|47.57|44.21|47.52|44.16|0
1646089940000|2022-02-28 23:12:20|47.49|44.13|47.59|44.23|47.59|44.23|47.49|44.13|0
1646089950000|2022-02-28 23:12:30|47.52|44.16|47.52|44.16|47.52|44.16|47.52|44.16|0
1646089960000|2022-02-28 23:12:40|47.47|44.11|47.52|44.16|47.52|44.16|47.47|44.11|0
1646089970000|2022-02-28 23:12:50|47.62|44.26|47.57|44.21|47.62|44.26|47.57|44.21|0
1646089980000|2022-02-28 23:13:00|47.47|44.11|47.42|44.06|47.47|44.11|47.42|44.06|0
1646089990000|2022-02-28 23:13:10|47.39|44.03|47.39|44.03|47.42|44.06|47.39|44.03|0
1646090000000|2022-02-28 23:13:20|47.47|44.11|47.52|44.16|47.52|44.16|47.47|44.11|0
1646090010000|2022-02-28 23:13:30|47.57|44.21|47.57|44.21|47.57|44.21|47.57|44.21|0
1646090020000|2022-02-28 23:13:40|47.59|44.23|47.77|44.41|47.77|44.41|47.59|44.23|0
1646090030000|2022-02-28 23:13:50|47.59|44.23|47.62|44.26|47.62|44.26|47.59|44.23|0
1646090040000|2022-02-28 23:14:00|47.59|44.23|47.77|44.41|47.77|44.41|47.59|44.23|0
1646090060000|2022-02-28 23:14:20|47.75|44.39|47.77|44.41|47.77|44.41|47.75|44.39|0
1646090070000|2022-02-28 23:14:30|47.82|44.46|47.87|44.51|47.87|44.51|47.82|44.46|0
1646090080000|2022-02-28 23:14:40|47.77|44.41|47.75|44.39|47.77|44.41|47.75|44.39|0
1646090090000|2022-02-28 23:14:50|47.77|44.41|47.69|44.33|47.77|44.41|47.69|44.33|0
1646090100000|2022-02-28 23:15:00|47.72|44.36|47.72|44.36|47.72|44.36|47.72|44.36|0
1646090110000|2022-02-28 23:15:10|47.87|44.51|47.87|44.51|47.87|44.51|47.87|44.51|0
1646090120000|2022-02-28 23:15:20|47.85|44.49|47.85|44.49|47.85|44.49|47.85|44.49|0
1646090130000|2022-02-28 23:15:30|48.33|44.97|48.23|44.87|48.33|44.97|48.13|44.77|0
1646090140000|2022-02-28 23:15:40|48.08|44.72|48.03|44.67|48.1|44.74|48.03|44.67|0
1646090150000|2022-02-28 23:15:50|48|44.64|47.92|44.56|48|44.64|47.92|44.56|0
1646090160000|2022-02-28 23:16:00|47.85|44.49|47.77|44.41|47.85|44.49|47.77|44.41|0
1646090170000|2022-02-28 23:16:10|47.74|44.38|47.85|44.49|47.85|44.49|47.74|44.38|0
1646090180000|2022-02-28 23:16:20|47.8|44.44|47.77|44.41|47.8|44.44|47.74|44.38|0
1646090190000|2022-02-28 23:16:30|47.74|44.38|47.72|44.36|47.74|44.38|47.72|44.36|0
1646090200000|2022-02-28 23:16:40|47.74|44.38|47.82|44.46|47.82|44.46|47.74|44.38|0
1646090210000|2022-02-28 23:16:50|47.69|44.33|47.64|44.28|47.69|44.33|47.64|44.28|0
1646090220000|2022-02-28 23:17:00|47.77|44.41|47.8|44.44|47.8|44.44|47.77|44.41|0
1646090230000|2022-02-28 23:17:10|47.85|44.49|47.9|44.54|47.9|44.54|47.85|44.49|0
1646090260000|2022-02-28 23:17:40|47.92|44.56|47.87|44.51|47.92|44.56|47.87|44.51|0
1646090270000|2022-02-28 23:17:50|47.92|44.56|47.95|44.59|47.95|44.59|47.92|44.56|0
1646090280000|2022-02-28 23:18:00|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646090290000|2022-02-28 23:18:10|47.92|44.56|47.97|44.61|47.97|44.61|47.92|44.56|0
1646090300000|2022-02-28 23:18:20|47.92|44.56|47.92|44.56|47.92|44.56|47.92|44.56|0
1646090310000|2022-02-28 23:18:30|47.87|44.51|47.79|44.43|47.87|44.51|47.79|44.43|0
1646090320000|2022-02-28 23:18:40|47.77|44.41|47.77|44.41|47.77|44.41|47.77|44.41|0
1646090330000|2022-02-28 23:18:50|47.72|44.36|47.67|44.31|47.72|44.36|47.67|44.31|0
1646090340000|2022-02-28 23:19:00|47.69|44.33|47.72|44.36|47.72|44.36|47.69|44.33|0
1646090350000|2022-02-28 23:19:10|47.69|44.33|47.77|44.41|47.77|44.41|47.69|44.33|0
1646090360000|2022-02-28 23:19:20|47.72|44.36|47.72|44.36|47.72|44.36|47.72|44.36|0
1646090370000|2022-02-28 23:19:30|47.74|44.38|47.74|44.38|47.77|44.41|47.74|44.38|0
1646090380000|2022-02-28 23:19:40|47.77|44.41|47.82|44.46|47.82|44.46|47.77|44.41|0
1646090400000|2022-02-28 23:20:00|47.74|44.38|47.74|44.38|47.74|44.38|47.74|44.38|0
1646090410000|2022-02-28 23:20:10|47.64|44.28|47.82|44.46|47.82|44.46|47.64|44.28|0
1646090420000|2022-02-28 23:20:20|47.87|44.51|47.9|44.54|47.9|44.54|47.87|44.51|0
1646090430000|2022-02-28 23:20:30|48.02|44.66|48.2|44.84|48.2|44.84|48.02|44.66|0
1646090440000|2022-02-28 23:20:40|48.18|44.82|48.1|44.74|48.18|44.82|48.1|44.74|0
1646090450000|2022-02-28 23:20:50|48.28|44.92|48.28|44.92|48.28|44.92|48.28|44.92|0
1646090460000|2022-02-28 23:21:00|48.25|44.89|48.28|44.92|48.28|44.92|48.23|44.87|0
1646090470000|2022-02-28 23:21:10|48.23|44.87|48.41|45.05|48.41|45.05|48.23|44.87|0
1646090480000|2022-02-28 23:21:20|48.43|45.07|48.38|45.02|48.48|45.12|48.38|45.02|0
1646090490000|2022-02-28 23:21:30|48.41|45.05|48.43|45.07|48.43|45.07|48.33|44.97|0
1646090500000|2022-02-28 23:21:40|48.41|45.05|48.64|45.28|48.64|45.28|48.41|45.05|0
1646090510000|2022-02-28 23:21:50|48.72|45.36|48.72|45.36|48.72|45.36|48.72|45.36|0
1646090520000|2022-02-28 23:22:00|48.79|45.43|48.69|45.33|48.79|45.43|48.69|45.33|0
1646090530000|2022-02-28 23:22:10|48.54|45.18|48.48|45.12|48.54|45.18|48.48|45.12|0
1646090540000|2022-02-28 23:22:20|48.46|45.1|48.51|45.15|48.51|45.15|48.46|45.1|0
1646090550000|2022-02-28 23:22:30|48.48|45.12|48.56|45.2|48.56|45.2|48.48|45.12|0
1646090560000|2022-02-28 23:22:40|48.59|45.23|48.59|45.23|48.61|45.25|48.59|45.23|0
1646090570000|2022-02-28 23:22:50|48.54|45.18|48.48|45.12|48.54|45.18|48.48|45.12|0
1646090590000|2022-02-28 23:23:10|48.46|45.1|48.43|45.07|48.46|45.1|48.43|45.07|0
1646090600000|2022-02-28 23:23:20|48.46|45.1|48.46|45.1|48.46|45.1|48.46|45.1|0
1646090620000|2022-02-28 23:23:40|48.48|45.12|48.41|45.05|48.54|45.18|48.41|45.05|0
1646090630000|2022-02-28 23:23:50|48.43|45.07|48.38|45.02|48.43|45.07|48.38|45.02|0
1646090640000|2022-02-28 23:24:00|48.35|44.99|48.35|44.99|48.38|45.02|48.35|44.99|0
1646090650000|2022-02-28 23:24:10|48.51|45.15|48.51|45.15|48.51|45.15|48.46|45.1|0
1646090660000|2022-02-28 23:24:20|48.54|45.18|48.54|45.18|48.54|45.18|48.54|45.18|0
1646090670000|2022-02-28 23:24:30|48.43|45.07|48.43|45.07|48.46|45.1|48.43|45.07|0
1646090680000|2022-02-28 23:24:40|48.46|45.1|48.53|45.17|48.53|45.17|48.46|45.1|0
1646090690000|2022-02-28 23:24:50|48.51|45.15|48.64|45.28|48.64|45.28|48.51|45.15|0
1646090700000|2022-02-28 23:25:00|48.59|45.23|48.69|45.33|48.69|45.33|48.59|45.23|0
1646090710000|2022-02-28 23:25:10|48.71|45.35|48.69|45.33|48.74|45.38|48.69|45.33|0
1646090720000|2022-02-28 23:25:20|48.71|45.35|48.69|45.33|48.71|45.35|48.69|45.33|0
1646090730000|2022-02-28 23:25:30|48.64|45.28|48.61|45.25|48.64|45.28|48.61|45.25|0
1646090740000|2022-02-28 23:25:40|48.56|45.2|48.51|45.15|48.56|45.2|48.51|45.15|0
1646090750000|2022-02-28 23:25:50|48.53|45.17|48.51|45.15|48.53|45.17|48.51|45.15|0
1646090760000|2022-02-28 23:26:00|48.53|45.17|48.56|45.2|48.56|45.2|48.53|45.17|0
1646090780000|2022-02-28 23:26:20|48.59|45.23|48.64|45.28|48.64|45.28|48.59|45.23|0
1646090790000|2022-02-28 23:26:30|48.61|45.25|48.64|45.28|48.64|45.28|48.61|45.25|0
1646090800000|2022-02-28 23:26:40|48.61|45.25|48.59|45.23|48.61|45.25|48.59|45.23|0
1646090810000|2022-02-28 23:26:50|48.4|45.04|48.4|45.04|48.4|45.04|48.4|45.04|0
1646090820000|2022-02-28 23:27:00|48.35|44.99|48.33|44.97|48.35|44.99|48.33|44.97|0
1646090830000|2022-02-28 23:27:10|48.35|44.99|48.38|45.02|48.38|45.02|48.35|44.99|0
1646090840000|2022-02-28 23:27:20|48.4|45.04|48.4|45.04|48.4|45.04|48.4|45.04|0
1646090850000|2022-02-28 23:27:30|48.35|44.99|48.35|44.99|48.38|45.02|48.35|44.99|0
1646090860000|2022-02-28 23:27:40|48.3|44.94|48.3|44.94|48.3|44.94|48.3|44.94|0
1646090870000|2022-02-28 23:27:50|48.35|44.99|48.28|44.92|48.35|44.99|48.28|44.92|0
1646090880000|2022-02-28 23:28:00|48.23|44.87|48.2|44.84|48.25|44.89|48.2|44.84|0
1646090890000|2022-02-28 23:28:10|48.23|44.87|48.23|44.87|48.23|44.87|48.17|44.81|0
1646090900000|2022-02-28 23:28:20|48.17|44.81|48.2|44.84|48.2|44.84|48.17|44.81|0
1646090910000|2022-02-28 23:28:30|48.23|44.87|48.2|44.84|48.23|44.87|48.2|44.84|0
1646090920000|2022-02-28 23:28:40|48.17|44.81|48.17|44.81|48.23|44.87|48.17|44.81|0
1646090930000|2022-02-28 23:28:50|48.2|44.84|48.15|44.79|48.2|44.84|48.15|44.79|0
1646090960000|2022-02-28 23:29:20|48.17|44.81|48.33|44.97|48.33|44.97|48.17|44.81|0
1646090970000|2022-02-28 23:29:30|48.3|44.94|48.28|44.92|48.3|44.94|48.28|44.92|0
1646090980000|2022-02-28 23:29:40|48.25|44.89|48.33|44.97|48.33|44.97|48.25|44.89|0
1646090990000|2022-02-28 23:29:50|48.35|44.99|48.33|44.97|48.35|44.99|48.33|44.97|0
1646091000000|2022-02-28 23:30:00|48.38|45.02|48.25|44.89|48.38|45.02|48.25|44.89|0
1646091010000|2022-02-28 23:30:10|48.28|44.92|48.25|44.89|48.28|44.92|48.25|44.89|0
1646091020000|2022-02-28 23:30:20|48.28|44.92|48.35|44.99|48.35|44.99|48.28|44.92|0
1646091030000|2022-02-28 23:30:30|48.33|44.97|48.35|44.99|48.35|44.99|48.33|44.97|0
1646091040000|2022-02-28 23:30:40|48.53|45.17|48.58|45.22|48.58|45.22|48.53|45.17|0
1646091050000|2022-02-28 23:30:50|48.64|45.28|48.71|45.35|48.71|45.35|48.64|45.28|0
1646091060000|2022-02-28 23:31:00|48.74|45.38|48.92|45.56|48.92|45.56|48.74|45.38|0
1646091070000|2022-02-28 23:31:10|49.1|45.74|49.1|45.74|49.13|45.77|49.1|45.74|0
1646091080000|2022-02-28 23:31:20|49.07|45.71|49.1|45.74|49.1|45.74|49.02|45.66|0
1646091090000|2022-02-28 23:31:30|49.18|45.82|49.23|45.87|49.23|45.87|49.18|45.82|0
1646091100000|2022-02-28 23:31:40|49.2|45.84|49.23|45.87|49.23|45.87|49.2|45.84|0
1646091110000|2022-02-28 23:31:50|49.26|45.9|49.26|45.9|49.26|45.9|49.2|45.84|0
1646091120000|2022-02-28 23:32:00|49.2|45.84|49.26|45.9|49.26|45.9|49.2|45.84|0
1646091130000|2022-02-28 23:32:10|49.31|45.95|49.31|45.95|49.31|45.95|49.31|45.95|0
1646091140000|2022-02-28 23:32:20|49.36|46|49.1|45.74|49.36|46|49.1|45.74|0
1646091150000|2022-02-28 23:32:30|49.13|45.77|49.13|45.77|49.13|45.77|49.13|45.77|0
1646091160000|2022-02-28 23:32:40|49.15|45.79|49.18|45.82|49.18|45.82|49.13|45.77|0
1646091170000|2022-02-28 23:32:50|49.15|45.79|49.18|45.82|49.18|45.82|49.15|45.79|0
1646091180000|2022-02-28 23:33:00|49.15|45.79|49.23|45.87|49.23|45.87|49.15|45.79|0
1646091190000|2022-02-28 23:33:10|49.26|45.9|49.18|45.82|49.26|45.9|49.15|45.79|0
1646091200000|2022-02-28 23:33:20|49.15|45.79|49.2|45.84|49.2|45.84|49.15|45.79|0
1646091210000|2022-02-28 23:33:30|49.26|45.9|49.31|45.95|49.31|45.95|49.26|45.9|0
1646091220000|2022-02-28 23:33:40|49.33|45.97|49.31|45.95|49.33|45.97|49.31|45.95|0
1646091230000|2022-02-28 23:33:50|49.26|45.9|49.26|45.9|49.28|45.92|49.26|45.9|0
1646091240000|2022-02-28 23:34:00|49.28|45.92|49.2|45.84|49.28|45.92|49.2|45.84|0
1646091250000|2022-02-28 23:34:10|49.26|45.9|49.31|45.95|49.31|45.95|49.26|45.9|0
1646091260000|2022-02-28 23:34:20|49.26|45.9|49.28|45.92|49.28|45.92|49.2|45.84|0
1646091270000|2022-02-28 23:34:30|49.26|45.9|49.26|45.9|49.26|45.9|49.26|45.9|0
1646091280000|2022-02-28 23:34:40|49.23|45.87|49.18|45.82|49.23|45.87|49.18|45.82|0
1646091290000|2022-02-28 23:34:50|49.2|45.84|49.15|45.79|49.2|45.84|49.15|45.79|0
1646091300000|2022-02-28 23:35:00|49.2|45.84|49.26|45.9|49.26|45.9|49.2|45.84|0
1646091310000|2022-02-28 23:35:10|49.23|45.87|49.31|45.95|49.31|45.95|49.23|45.87|0
1646091320000|2022-02-28 23:35:20|49.36|46|49.57|46.21|49.57|46.21|49.36|46|0
1646091330000|2022-02-28 23:35:30|49.62|46.26|49.67|46.31|49.7|46.34|49.62|46.26|0
1646091340000|2022-02-28 23:35:40|49.73|46.37|49.67|46.31|49.73|46.37|49.67|46.31|0
1646091350000|2022-02-28 23:35:50|49.7|46.34|49.72|46.36|49.78|46.42|49.7|46.34|0
1646091360000|2022-02-28 23:36:00|49.78|46.42|49.72|46.36|49.78|46.42|49.72|46.36|0
1646091370000|2022-02-28 23:36:10|49.78|46.42|49.67|46.31|49.85|46.49|49.67|46.31|0
1646091380000|2022-02-28 23:36:20|49.7|46.34|49.75|46.39|49.75|46.39|49.67|46.31|0
1646091390000|2022-02-28 23:36:30|49.78|46.42|49.83|46.47|49.83|46.47|49.72|46.36|0
1646091400000|2022-02-28 23:36:40|49.78|46.42|49.67|46.31|49.78|46.42|49.67|46.31|0
1646091410000|2022-02-28 23:36:50|49.62|46.26|49.41|46.05|49.62|46.26|49.41|46.05|0
1646091420000|2022-02-28 23:37:00|49.31|45.95|49.57|46.21|49.57|46.21|49.31|45.95|0
1646091430000|2022-02-28 23:37:10|49.54|46.18|49.62|46.26|49.62|46.26|49.54|46.18|0
1646091440000|2022-02-28 23:37:20|49.67|46.31|49.78|46.42|49.78|46.42|49.67|46.31|0
1646091450000|2022-02-28 23:37:30|49.75|46.39|49.75|46.39|49.75|46.39|49.75|46.39|0
1646091460000|2022-02-28 23:37:40|49.78|46.42|49.8|46.44|49.8|46.44|49.75|46.39|0
1646091470000|2022-02-28 23:37:50|49.83|46.47|49.78|46.42|49.83|46.47|49.78|46.42|0
1646091480000|2022-02-28 23:38:00|49.72|46.36|49.72|46.36|49.72|46.36|49.72|46.36|0
1646091490000|2022-02-28 23:38:10|49.75|46.39|49.75|46.39|49.75|46.39|49.75|46.39|0
1646091500000|2022-02-28 23:38:20|49.78|46.42|49.78|46.42|49.78|46.42|49.78|46.42|0
1646091510000|2022-02-28 23:38:30|49.72|46.36|49.62|46.26|49.72|46.36|49.62|46.26|0
1646091520000|2022-02-28 23:38:40|49.7|46.34|49.7|46.34|49.7|46.34|49.7|46.34|0
1646091530000|2022-02-28 23:38:50|49.67|46.31|49.62|46.26|49.67|46.31|49.62|46.26|0
1646091540000|2022-02-28 23:39:00|49.67|46.31|49.64|46.28|49.67|46.31|49.62|46.26|0
1646091550000|2022-02-28 23:39:10|49.54|46.18|49.57|46.21|49.57|46.21|49.54|46.18|0
1646091560000|2022-02-28 23:39:20|49.51|46.15|49.46|46.1|49.51|46.15|49.46|46.1|0
1646091570000|2022-02-28 23:39:30|49.51|46.15|49.54|46.18|49.54|46.18|49.51|46.15|0
1646091580000|2022-02-28 23:39:40|49.57|46.21|49.57|46.21|49.57|46.21|49.57|46.21|0
1646091590000|2022-02-28 23:39:50|49.54|46.18|49.54|46.18|49.54|46.18|49.54|46.18|0
1646091610000|2022-02-28 23:40:10|49.51|46.15|49.51|46.15|49.51|46.15|49.51|46.15|0
1646091620000|2022-02-28 23:40:20|49.54|46.18|49.46|46.1|49.54|46.18|49.46|46.1|0
1646091630000|2022-02-28 23:40:30|49.51|46.15|49.51|46.15|49.51|46.15|49.51|46.15|0
1646091640000|2022-02-28 23:40:40|49.54|46.18|49.57|46.21|49.57|46.21|49.54|46.18|0
1646091650000|2022-02-28 23:40:50|49.51|46.15|49.51|46.15|49.51|46.15|49.51|46.15|0
1646091660000|2022-02-28 23:41:00|49.46|46.1|49.36|46|49.46|46.1|49.36|46|0
1646091670000|2022-02-28 23:41:10|49.25|45.89|49.1|45.74|49.25|45.89|49.1|45.74|0
1646091680000|2022-02-28 23:41:20|49.12|45.76|49.25|45.89|49.25|45.89|49.12|45.76|0
1646091690000|2022-02-28 23:41:30|49.33|45.97|49.3|45.94|49.36|46|49.3|45.94|0
1646091700000|2022-02-28 23:41:40|49.28|45.92|49.33|45.97|49.33|45.97|49.25|45.89|0
1646091710000|2022-02-28 23:41:50|49.36|46|49.33|45.97|49.36|46|49.33|45.97|0
1646091720000|2022-02-28 23:42:00|49.36|46|49.3|45.94|49.36|46|49.3|45.94|0
1646091730000|2022-02-28 23:42:10|49.28|45.92|49.23|45.87|49.28|45.92|49.23|45.87|0
1646091740000|2022-02-28 23:42:20|49.25|45.89|49.2|45.84|49.25|45.89|49.2|45.84|0
1646091750000|2022-02-28 23:42:30|49.28|45.92|49.3|45.94|49.3|45.94|49.25|45.89|0
1646091760000|2022-02-28 23:42:40|49.2|45.84|49.2|45.84|49.2|45.84|49.2|45.84|0
1646091780000|2022-02-28 23:43:00|49.15|45.79|49.2|45.84|49.2|45.84|49.12|45.76|0
1646091790000|2022-02-28 23:43:10|49.23|45.87|49.23|45.87|49.23|45.87|49.23|45.87|0
1646091800000|2022-02-28 23:43:20|49.2|45.84|49.2|45.84|49.2|45.84|49.2|45.84|0
1646091810000|2022-02-28 23:43:30|49.15|45.79|49.17|45.81|49.17|45.81|49.15|45.79|0
1646091820000|2022-02-28 23:43:40|49.15|45.79|49.15|45.79|49.15|45.79|49.15|45.79|0
1646091830000|2022-02-28 23:43:50|49.1|45.74|49.1|45.74|49.1|45.74|49.07|45.71|0
1646091840000|2022-02-28 23:44:00|49.2|45.84|49.25|45.89|49.25|45.89|49.2|45.84|0
1646091850000|2022-02-28 23:44:10|49.2|45.84|49.2|45.84|49.2|45.84|49.17|45.81|0
1646091860000|2022-02-28 23:44:20|49.25|45.89|49.22|45.86|49.25|45.89|49.22|45.86|0
1646091870000|2022-02-28 23:44:30|49.2|45.84|49.2|45.84|49.2|45.84|49.2|45.84|0
1646091880000|2022-02-28 23:44:40|49.22|45.86|49.22|45.86|49.22|45.86|49.22|45.86|0
1646091900000|2022-02-28 23:45:00|49.25|45.89|49.12|45.76|49.25|45.89|49.12|45.76|0
1646091910000|2022-02-28 23:45:10|49.04|45.68|49.04|45.68|49.07|45.71|49.04|45.68|0
1646091920000|2022-02-28 23:45:20|49.15|45.79|49.12|45.76|49.15|45.79|49.12|45.76|0
1646091930000|2022-02-28 23:45:30|49.15|45.79|48.99|45.63|49.15|45.79|48.99|45.63|0
1646091940000|2022-02-28 23:45:40|48.96|45.6|48.91|45.55|48.96|45.6|48.91|45.55|0
1646091950000|2022-02-28 23:45:50|49.07|45.71|48.99|45.63|49.07|45.71|48.99|45.63|0
1646091960000|2022-02-28 23:46:00|48.96|45.6|49.04|45.68|49.07|45.71|48.94|45.58|0
1646091980000|2022-02-28 23:46:20|49.07|45.71|49.07|45.71|49.07|45.71|49.04|45.68|0
1646091990000|2022-02-28 23:46:30|49.12|45.76|49.2|45.84|49.2|45.84|49.12|45.76|0
1646092000000|2022-02-28 23:46:40|49.25|45.89|49.3|45.94|49.3|45.94|49.25|45.89|0
1646092010000|2022-02-28 23:46:50|49.33|45.97|49.35|45.99|49.35|45.99|49.3|45.94|0
1646092020000|2022-02-28 23:47:00|49.3|45.94|49.15|45.79|49.3|45.94|49.15|45.79|0
1646092030000|2022-02-28 23:47:10|49.17|45.81|49.15|45.79|49.17|45.81|49.15|45.79|0
1646092040000|2022-02-28 23:47:20|49.2|45.84|49.22|45.86|49.22|45.86|49.2|45.84|0
1646092050000|2022-02-28 23:47:30|49.25|45.89|49.25|45.89|49.28|45.92|49.25|45.89|0
1646092060000|2022-02-28 23:47:40|49.17|45.81|49.15|45.79|49.17|45.81|49.15|45.79|0
1646092070000|2022-02-28 23:47:50|49.09|45.73|49.09|45.73|49.15|45.79|49.09|45.73|0
1646092080000|2022-02-28 23:48:00|49.12|45.76|49.2|45.84|49.2|45.84|49.12|45.76|0
1646092090000|2022-02-28 23:48:10|49.28|45.92|49.28|45.92|49.28|45.92|49.28|45.92|0
1646092100000|2022-02-28 23:48:20|49.3|45.94|49.3|45.94|49.3|45.94|49.25|45.89|0
1646092110000|2022-02-28 23:48:30|49.28|45.92|49.28|45.92|49.3|45.94|49.28|45.92|0
1646092120000|2022-02-28 23:48:40|49.41|46.05|49.25|45.89|49.41|46.05|49.25|45.89|0
1646092130000|2022-02-28 23:48:50|49.2|45.84|49.22|45.86|49.22|45.86|49.2|45.84|0
1646092140000|2022-02-28 23:49:00|49.2|45.84|49.15|45.79|49.2|45.84|49.15|45.79|0
1646092150000|2022-02-28 23:49:10|49.2|45.84|49.25|45.89|49.25|45.89|49.2|45.84|0
1646092160000|2022-02-28 23:49:20|49.3|45.94|49.27|45.91|49.3|45.94|49.27|45.91|0
1646092170000|2022-02-28 23:49:30|49.25|45.89|49.35|45.99|49.35|45.99|49.25|45.89|0
1646092180000|2022-02-28 23:49:40|49.3|45.94|49.25|45.89|49.3|45.94|49.25|45.89|0
1646092190000|2022-02-28 23:49:50|49.2|45.84|49.22|45.86|49.22|45.86|49.2|45.84|0
1646092200000|2022-02-28 23:50:00|49.3|45.94|49.3|45.94|49.3|45.94|49.3|45.94|0
1646092210000|2022-02-28 23:50:10|49.33|45.97|49.33|45.97|49.33|45.97|49.33|45.97|0
1646092220000|2022-02-28 23:50:20|49.3|45.94|49.3|45.94|49.3|45.94|49.3|45.94|0
1646092230000|2022-02-28 23:50:30|49.33|45.97|49.35|45.99|49.35|45.99|49.33|45.97|0
1646092240000|2022-02-28 23:50:40|49.41|46.05|49.41|46.05|49.41|46.05|49.41|46.05|0
1646092250000|2022-02-28 23:50:50|49.38|46.02|49.43|46.07|49.43|46.07|49.38|46.02|0
1646092260000|2022-02-28 23:51:00|49.35|45.99|49.35|45.99|49.38|46.02|49.35|45.99|0
1646092270000|2022-02-28 23:51:10|49.38|46.02|49.35|45.99|49.38|46.02|49.35|45.99|0
1646092280000|2022-02-28 23:51:20|49.41|46.05|49.46|46.1|49.46|46.1|49.38|46.02|0
1646092290000|2022-02-28 23:51:30|49.43|46.07|49.41|46.05|49.43|46.07|49.41|46.05|0
1646092300000|2022-02-28 23:51:40|49.43|46.07|49.46|46.1|49.46|46.1|49.41|46.05|0
1646092310000|2022-02-28 23:51:50|49.48|46.12|49.38|46.02|49.48|46.12|49.38|46.02|0
1646092320000|2022-02-28 23:52:00|49.43|46.07|49.48|46.12|49.48|46.12|49.4|46.04|0
1646092330000|2022-02-28 23:52:10|49.46|46.1|49.4|46.04|49.46|46.1|49.4|46.04|0
1646092340000|2022-02-28 23:52:20|49.43|46.07|49.4|46.04|49.43|46.07|49.4|46.04|0
1646092350000|2022-02-28 23:52:30|49.48|46.12|49.46|46.1|49.48|46.12|49.46|46.1|0
1646092370000|2022-02-28 23:52:50|49.48|46.12|49.43|46.07|49.48|46.12|49.43|46.07|0
1646092380000|2022-02-28 23:53:00|49.46|46.1|49.53|46.17|49.53|46.17|49.46|46.1|0
1646092390000|2022-02-28 23:53:10|49.56|46.2|49.53|46.17|49.56|46.2|49.53|46.17|0
1646092400000|2022-02-28 23:53:20|49.56|46.2|49.77|46.41|49.77|46.41|49.56|46.2|0
1646092410000|2022-02-28 23:53:30|49.72|46.36|49.72|46.36|49.74|46.38|49.72|46.36|0
1646092420000|2022-02-28 23:53:40|50.27|46.91|50.3|46.94|50.35|46.99|50.27|46.91|0
1646092430000|2022-02-28 23:53:50|50.35|46.99|50.4|47.04|50.4|47.04|50.22|46.86|0
1646092440000|2022-02-28 23:54:00|50.3|46.94|50.27|46.91|50.3|46.94|50.24|46.88|0
1646092450000|2022-02-28 23:54:10|50.3|46.94|50.3|46.94|50.32|46.96|50.3|46.94|0
1646092460000|2022-02-28 23:54:20|50.32|46.96|50.24|46.88|50.35|46.99|50.24|46.88|0
1646092470000|2022-02-28 23:54:30|50.19|46.83|50.24|46.88|50.24|46.88|50.19|46.83|0
1646092480000|2022-02-28 23:54:40|50.27|46.91|50.16|46.8|50.3|46.94|50.16|46.8|0
1646092490000|2022-02-28 23:54:50|50.24|46.88|50.16|46.8|50.24|46.88|50.14|46.78|0
1646092500000|2022-02-28 23:55:00|50.14|46.78|50.14|46.78|50.14|46.78|50.14|46.78|0
1646092510000|2022-02-28 23:55:10|50.11|46.75|50.19|46.83|50.19|46.83|50.11|46.75|0
1646092520000|2022-02-28 23:55:20|50.11|46.75|50.11|46.75|50.11|46.75|50.11|46.75|0
1646092530000|2022-02-28 23:55:30|50.03|46.67|49.98|46.62|50.03|46.67|49.98|46.62|0
1646092540000|2022-02-28 23:55:40|49.93|46.57|49.95|46.59|49.98|46.62|49.93|46.57|0
1646092550000|2022-02-28 23:55:50|49.98|46.62|50.03|46.67|50.03|46.67|49.98|46.62|0
1646092560000|2022-02-28 23:56:00|50.06|46.7|50.06|46.7|50.06|46.7|50.06|46.7|0
1646092570000|2022-02-28 23:56:10|50.03|46.67|50.06|46.7|50.06|46.7|50.03|46.67|0
1646092580000|2022-02-28 23:56:20|50.03|46.67|50.03|46.67|50.03|46.67|49.95|46.59|0
1646092590000|2022-02-28 23:56:30|50.06|46.7|49.98|46.62|50.06|46.7|49.98|46.62|0
1646092600000|2022-02-28 23:56:40|49.93|46.57|49.9|46.54|49.93|46.57|49.9|46.54|0
1646092610000|2022-02-28 23:56:50|49.93|46.57|50.03|46.67|50.03|46.67|49.93|46.57|0
1646092620000|2022-02-28 23:57:00|50.06|46.7|49.98|46.62|50.06|46.7|49.98|46.62|0
1646092640000|2022-02-28 23:57:20|49.95|46.59|49.95|46.59|49.95|46.59|49.95|46.59|0
1646092650000|2022-02-28 23:57:30|49.93|46.57|50.19|46.83|50.3|46.94|49.93|46.57|0
1646092660000|2022-02-28 23:57:40|50.03|46.67|50.14|46.78|50.14|46.78|49.98|46.62|0
1646092670000|2022-02-28 23:57:50|50.08|46.72|50.14|46.78|50.14|46.78|50.08|46.72|0
1646092680000|2022-02-28 23:58:00|50.06|46.7|49.98|46.62|50.08|46.72|49.98|46.62|0
1646092690000|2022-02-28 23:58:10|50|46.64|50.03|46.67|50.08|46.72|50|46.64|0
1646092700000|2022-02-28 23:58:20|50.14|46.78|50.08|46.72|50.14|46.78|50.08|46.72|0
1646092710000|2022-02-28 23:58:30|50|46.64|49.98|46.62|50.03|46.67|49.98|46.62|0
1646092720000|2022-02-28 23:58:40|50.08|46.72|50.19|46.83|50.19|46.83|50.08|46.72|0
1646092730000|2022-02-28 23:58:50|50.29|46.93|50.19|46.83|50.29|46.93|50.19|46.83|0
1646092750000|2022-02-28 23:59:10|49.69|46.33|49.72|46.36|49.72|46.36|49.69|46.33|0
1646092760000|2022-02-28 23:59:20|49.74|46.38|49.66|46.3|49.74|46.38|49.66|46.3|0
1646092770000|2022-02-28 23:59:30|49.61|46.25|49.56|46.2|49.61|46.25|49.56|46.2|0
1646092790000|2022-02-28 23:59:50|49.53|46.17|49.45|46.09|49.53|46.17|49.45|46.09|0
1646092800000|2022-03-01 00:00:00|49.51|46.15|50.08|46.72|50.08|46.72|49.51|46.15|0
1646092810000|2022-03-01 00:00:10|50.03|46.67|49.93|46.57|50.03|46.67|49.93|46.57|0
1646092820000|2022-03-01 00:00:20|49.85|46.49|49.79|46.43|49.85|46.49|49.77|46.41|0
1646092830000|2022-03-01 00:00:30|49.82|46.46|49.93|46.57|49.93|46.57|49.82|46.46|0
1646092840000|2022-03-01 00:00:40|49.98|46.62|49.95|46.59|49.98|46.62|49.93|46.57|0
1646092850000|2022-03-01 00:00:50|49.93|46.57|49.93|46.57|49.93|46.57|49.93|46.57|0
1646092860000|2022-03-01 00:01:00|50.06|46.7|50.06|46.7|50.06|46.7|50.06|46.7|0
1646092870000|2022-03-01 00:01:10|50.08|46.72|49.74|46.38|50.08|46.72|49.74|46.38|0
1646092880000|2022-03-01 00:01:20|49.69|46.33|49.56|46.2|49.72|46.36|49.56|46.2|0
1646092890000|2022-03-01 00:01:30|49.61|46.25|49.56|46.2|49.61|46.25|49.51|46.15|0
1646092900000|2022-03-01 00:01:40|49.53|46.17|49.61|46.25|49.61|46.25|49.53|46.17|0
1646092910000|2022-03-01 00:01:50|49.66|46.3|49.71|46.35|49.74|46.38|49.66|46.3|0
1646092920000|2022-03-01 00:02:00|49.82|46.46|49.87|46.51|49.87|46.51|49.82|46.46|0
1646092930000|2022-03-01 00:02:10|49.82|46.46|49.79|46.43|49.82|46.46|49.77|46.41|0
1646092940000|2022-03-01 00:02:20|49.84|46.48|49.79|46.43|49.84|46.48|49.79|46.43|0
1646092950000|2022-03-01 00:02:30|49.77|46.41|49.84|46.48|49.84|46.48|49.77|46.41|0
1646092960000|2022-03-01 00:02:40|49.82|46.46|49.87|46.51|49.87|46.51|49.82|46.46|0
1646092980000|2022-03-01 00:03:00|49.92|46.56|49.92|46.56|49.92|46.56|49.87|46.51|0
1646093000000|2022-03-01 00:03:20|49.9|46.54|49.92|46.56|49.92|46.56|49.9|46.54|0
1646093010000|2022-03-01 00:03:30|49.98|46.62|49.79|46.43|49.98|46.62|49.79|46.43|0
1646093020000|2022-03-01 00:03:40|49.77|46.41|49.63|46.27|49.77|46.41|49.63|46.27|0
1646093030000|2022-03-01 00:03:50|49.66|46.3|49.77|46.41|49.77|46.41|49.66|46.3|0
1646093040000|2022-03-01 00:04:00|49.66|46.3|49.66|46.3|49.66|46.3|49.61|46.25|0
1646093050000|2022-03-01 00:04:10|49.61|46.25|49.61|46.25|49.61|46.25|49.61|46.25|0
1646093060000|2022-03-01 00:04:20|49.58|46.22|49.56|46.2|49.61|46.25|49.56|46.2|0
1646093070000|2022-03-01 00:04:30|49.5|46.14|49.5|46.14|49.5|46.14|49.5|46.14|0
1646093080000|2022-03-01 00:04:40|49.53|46.17|49.5|46.14|49.53|46.17|49.5|46.14|0
1646093090000|2022-03-01 00:04:50|49.53|46.17|49.5|46.14|49.53|46.17|49.5|46.14|0
1646093100000|2022-03-01 00:05:00|49.48|46.12|49.42|46.06|49.48|46.12|49.42|46.06|0
1646093110000|2022-03-01 00:05:10|49.4|46.04|49.27|45.91|49.4|46.04|49.27|45.91|0
1646093120000|2022-03-01 00:05:20|49.24|45.88|49.24|45.88|49.24|45.88|49.19|45.83|0
1646093130000|2022-03-01 00:05:30|49.22|45.86|49.19|45.83|49.22|45.86|49.19|45.83|0
1646093140000|2022-03-01 00:05:40|49.16|45.8|48.93|45.57|49.16|45.8|48.93|45.57|0
1646093150000|2022-03-01 00:05:50|48.96|45.6|48.96|45.6|48.98|45.62|48.96|45.6|0
1646093160000|2022-03-01 00:06:00|48.9|45.54|48.88|45.52|48.9|45.54|48.88|45.52|0
1646093170000|2022-03-01 00:06:10|48.9|45.54|48.85|45.49|48.9|45.54|48.83|45.47|0
1646093180000|2022-03-01 00:06:20|48.88|45.52|48.83|45.47|48.88|45.52|48.83|45.47|0
1646093190000|2022-03-01 00:06:30|48.93|45.57|49.24|45.88|49.24|45.88|48.93|45.57|0
1646093200000|2022-03-01 00:06:40|49.04|45.68|48.75|45.39|49.04|45.68|48.75|45.39|0
1646093210000|2022-03-01 00:06:50|48.78|45.42|48.72|45.36|48.78|45.42|48.72|45.36|0
1646093220000|2022-03-01 00:07:00|48.65|45.29|48.67|45.31|48.72|45.36|48.62|45.26|0
1646093230000|2022-03-01 00:07:10|48.78|45.42|48.72|45.36|48.83|45.47|48.72|45.36|0
1646093240000|2022-03-01 00:07:20|48.78|45.42|48.78|45.42|48.78|45.42|48.75|45.39|0
1646093250000|2022-03-01 00:07:30|48.83|45.47|48.75|45.39|48.83|45.47|48.75|45.39|0
1646093260000|2022-03-01 00:07:40|48.8|45.44|48.7|45.34|48.83|45.47|48.7|45.34|0
1646093270000|2022-03-01 00:07:50|48.72|45.36|48.65|45.29|48.72|45.36|48.65|45.29|0
1646093280000|2022-03-01 00:08:00|48.54|45.18|48.47|45.11|48.54|45.18|48.47|45.11|0
1646093290000|2022-03-01 00:08:10|48.52|45.16|48.57|45.21|48.59|45.23|48.52|45.16|0
1646093300000|2022-03-01 00:08:20|48.52|45.16|48.44|45.08|48.52|45.16|48.44|45.08|0
1646093310000|2022-03-01 00:08:30|48.42|45.06|48.62|45.26|48.62|45.26|48.42|45.06|0
1646093320000|2022-03-01 00:08:40|48.75|45.39|48.75|45.39|48.78|45.42|48.75|45.39|0
1646093330000|2022-03-01 00:08:50|48.78|45.42|48.78|45.42|48.78|45.42|48.75|45.39|0
1646093350000|2022-03-01 00:09:10|48.67|45.31|48.7|45.34|48.7|45.34|48.67|45.31|0
1646093360000|2022-03-01 00:09:20|48.67|45.31|48.52|45.16|48.67|45.31|48.52|45.16|0
1646093370000|2022-03-01 00:09:30|48.49|45.13|48.52|45.16|48.52|45.16|48.49|45.13|0
1646093380000|2022-03-01 00:09:40|48.49|45.13|48.39|45.03|48.52|45.16|48.39|45.03|0
1646093390000|2022-03-01 00:09:50|48.47|45.11|48.36|45|48.47|45.11|48.36|45|0
1646093400000|2022-03-01 00:10:00|48.44|45.08|48.54|45.18|48.54|45.18|48.41|45.05|0
1646093410000|2022-03-01 00:10:10|48.52|45.16|48.47|45.11|48.52|45.16|48.47|45.11|0
1646093420000|2022-03-01 00:10:20|48.41|45.05|48.49|45.13|48.49|45.13|48.41|45.05|0
1646093430000|2022-03-01 00:10:30|48.47|45.11|48.57|45.21|48.57|45.21|48.47|45.11|0
1646093440000|2022-03-01 00:10:40|48.52|45.16|48.54|45.18|48.54|45.18|48.52|45.16|0
1646093450000|2022-03-01 00:10:50|48.57|45.21|48.52|45.16|48.57|45.21|48.52|45.16|0
1646093470000|2022-03-01 00:11:10|48.54|45.18|48.52|45.16|48.57|45.21|48.52|45.16|0
1646093480000|2022-03-01 00:11:20|48.57|45.21|48.72|45.36|48.72|45.36|48.57|45.21|0
1646093490000|2022-03-01 00:11:30|48.83|45.47|48.72|45.36|48.83|45.47|48.72|45.36|0
1646093500000|2022-03-01 00:11:40|48.77|45.41|48.83|45.47|48.83|45.47|48.75|45.39|0
1646093510000|2022-03-01 00:11:50|48.8|45.44|48.72|45.36|48.8|45.44|48.72|45.36|0
1646093520000|2022-03-01 00:12:00|48.77|45.41|48.88|45.52|48.88|45.52|48.77|45.41|0
1646093530000|2022-03-01 00:12:10|48.83|45.47|48.83|45.47|48.83|45.47|48.83|45.47|0
1646093540000|2022-03-01 00:12:20|48.88|45.52|48.88|45.52|48.88|45.52|48.88|45.52|0
1646093550000|2022-03-01 00:12:30|48.85|45.49|48.98|45.62|48.98|45.62|48.83|45.47|0
1646093560000|2022-03-01 00:12:40|48.72|45.36|48.62|45.26|48.72|45.36|48.62|45.26|0
1646093580000|2022-03-01 00:13:00|48.57|45.21|48.59|45.23|48.59|45.23|48.57|45.21|0
1646093590000|2022-03-01 00:13:10|48.57|45.21|48.52|45.16|48.57|45.21|48.52|45.16|0
1646093600000|2022-03-01 00:13:20|48.57|45.21|48.57|45.21|48.57|45.21|48.57|45.21|0
1646093610000|2022-03-01 00:13:30|48.72|45.36|48.67|45.31|48.75|45.39|48.67|45.31|0
1646093620000|2022-03-01 00:13:40|48.7|45.34|48.7|45.34|48.7|45.34|48.67|45.31|0
1646093630000|2022-03-01 00:13:50|48.75|45.39|48.77|45.41|48.85|45.49|48.75|45.39|0
1646093640000|2022-03-01 00:14:00|48.85|45.49|48.9|45.54|48.9|45.54|48.85|45.49|0
1646093650000|2022-03-01 00:14:10|48.85|45.49|48.83|45.47|48.88|45.52|48.83|45.47|0
1646093660000|2022-03-01 00:14:20|48.85|45.49|48.88|45.52|48.88|45.52|48.85|45.49|0
1646093670000|2022-03-01 00:14:30|48.9|45.54|48.98|45.62|48.98|45.62|48.9|45.54|0
1646093680000|2022-03-01 00:14:40|49.01|45.65|49.03|45.67|49.06|45.7|49.01|45.65|0
1646093690000|2022-03-01 00:14:50|49.14|45.78|49.03|45.67|49.14|45.78|49.03|45.67|0
1646093700000|2022-03-01 00:15:00|49.08|45.72|49.08|45.72|49.08|45.72|49.03|45.67|0
1646093710000|2022-03-01 00:15:10|49.14|45.78|49.14|45.78|49.14|45.78|49.14|45.78|0
1646093720000|2022-03-01 00:15:20|49.37|46.01|49.76|46.4|49.76|46.4|49.37|46.01|0
1646093730000|2022-03-01 00:15:30|49.71|46.35|49.71|46.35|49.76|46.4|49.68|46.32|0
1646093740000|2022-03-01 00:15:40|49.55|46.19|49.66|46.3|49.66|46.3|49.53|46.17|0
1646093750000|2022-03-01 00:15:50|49.55|46.19|49.55|46.19|49.55|46.19|49.4|46.04|0
1646093760000|2022-03-01 00:16:00|49.66|46.3|49.71|46.35|49.71|46.35|49.66|46.3|0
1646093770000|2022-03-01 00:16:10|49.76|46.4|49.45|46.09|49.76|46.4|49.45|46.09|0
1646093780000|2022-03-01 00:16:20|49.52|46.16|49.76|46.4|49.76|46.4|49.52|46.16|0
1646093790000|2022-03-01 00:16:30|49.71|46.35|49.68|46.32|49.71|46.35|49.66|46.3|0
1646093800000|2022-03-01 00:16:40|49.66|46.3|49.37|46.01|49.66|46.3|49.37|46.01|0
1646093810000|2022-03-01 00:16:50|49.4|46.04|49.4|46.04|49.45|46.09|49.4|46.04|0
1646093820000|2022-03-01 00:17:00|49.37|46.01|49.29|45.93|49.37|46.01|49.29|45.93|0
1646093830000|2022-03-01 00:17:10|49.26|45.9|49.34|45.98|49.34|45.98|49.21|45.85|0
1646093840000|2022-03-01 00:17:20|49.4|46.04|49.45|46.09|49.45|46.09|49.4|46.04|0
1646093850000|2022-03-01 00:17:30|49.4|46.04|49.55|46.19|49.55|46.19|49.4|46.04|0
1646093860000|2022-03-01 00:17:40|49.52|46.16|49.5|46.14|49.52|46.16|49.5|46.14|0
1646093870000|2022-03-01 00:17:50|49.47|46.11|49.52|46.16|49.55|46.19|49.47|46.11|0
1646093880000|2022-03-01 00:18:00|49.66|46.3|49.66|46.3|49.66|46.3|49.6|46.24|0
1646093890000|2022-03-01 00:18:10|49.63|46.27|49.66|46.3|49.66|46.3|49.6|46.24|0
1646093900000|2022-03-01 00:18:20|49.6|46.24|49.6|46.24|49.6|46.24|49.58|46.22|0
1646093910000|2022-03-01 00:18:30|49.63|46.27|49.63|46.27|49.66|46.3|49.63|46.27|0
1646093920000|2022-03-01 00:18:40|49.66|46.3|49.6|46.24|49.66|46.3|49.6|46.24|0
1646093930000|2022-03-01 00:18:50|49.58|46.22|49.6|46.24|49.6|46.24|49.58|46.22|0
1646093940000|2022-03-01 00:19:00|49.58|46.22|49.52|46.16|49.6|46.24|49.52|46.16|0
1646093950000|2022-03-01 00:19:10|49.47|46.11|49.42|46.06|49.47|46.11|49.42|46.06|0
1646093960000|2022-03-01 00:19:20|49.39|46.03|49.19|45.83|49.39|46.03|49.19|45.83|0
1646093970000|2022-03-01 00:19:30|49.21|45.85|49.32|45.96|49.32|45.96|49.19|45.83|0
1646093980000|2022-03-01 00:19:40|49.34|45.98|49.37|46.01|49.39|46.03|49.34|45.98|0
1646093990000|2022-03-01 00:19:50|49.39|46.03|49.45|46.09|49.45|46.09|49.39|46.03|0
1646094000000|2022-03-01 00:20:00|49.39|46.03|49.47|46.11|49.47|46.11|49.39|46.03|0
1646094010000|2022-03-01 00:20:10|49.42|46.06|49.39|46.03|49.42|46.06|49.37|46.01|0
1646094020000|2022-03-01 00:20:20|49.42|46.06|49.42|46.06|49.42|46.06|49.42|46.06|0
1646094030000|2022-03-01 00:20:30|49.45|46.09|49.45|46.09|49.52|46.16|49.45|46.09|0
1646094040000|2022-03-01 00:20:40|49.42|46.06|49.34|45.98|49.42|46.06|49.34|45.98|0
1646094050000|2022-03-01 00:20:50|49.21|45.85|49.19|45.83|49.21|45.85|49.19|45.83|0
1646094060000|2022-03-01 00:21:00|49.24|45.88|49.31|45.95|49.31|45.95|49.24|45.88|0
1646094070000|2022-03-01 00:21:10|49.26|45.9|49.39|46.03|49.39|46.03|49.26|45.9|0
1646094080000|2022-03-01 00:21:20|49.45|46.09|49.26|45.9|49.45|46.09|49.26|45.9|0
1646094090000|2022-03-01 00:21:30|49.24|45.88|49.08|45.72|49.24|45.88|49.08|45.72|0
1646094100000|2022-03-01 00:21:40|49.19|45.83|49.24|45.88|49.24|45.88|49.13|45.77|0
1646094110000|2022-03-01 00:21:50|49.21|45.85|49.21|45.85|49.21|45.85|49.19|45.83|0
1646094120000|2022-03-01 00:22:00|49.24|45.88|49.37|46.01|49.39|46.03|49.24|45.88|0
1646094130000|2022-03-01 00:22:10|49.39|46.03|49.37|46.01|49.39|46.03|49.37|46.01|0
1646094140000|2022-03-01 00:22:20|49.39|46.03|49.39|46.03|49.39|46.03|49.39|46.03|0
1646094150000|2022-03-01 00:22:30|49.31|45.95|49.34|45.98|49.34|45.98|49.31|45.95|0
1646094160000|2022-03-01 00:22:40|49.39|46.03|49.39|46.03|49.42|46.06|49.39|46.03|0
1646094170000|2022-03-01 00:22:50|49.37|46.01|49.31|45.95|49.37|46.01|49.29|45.93|0
1646094180000|2022-03-01 00:23:00|49.16|45.8|49.13|45.77|49.16|45.8|49.13|45.77|0
1646094190000|2022-03-01 00:23:10|49.11|45.75|49|45.64|49.11|45.75|49|45.64|0
1646094200000|2022-03-01 00:23:20|48.87|45.51|48.74|45.38|48.87|45.51|48.74|45.38|0
1646094210000|2022-03-01 00:23:30|48.85|45.49|48.79|45.43|48.85|45.49|48.77|45.41|0
1646094220000|2022-03-01 00:23:40|48.9|45.54|48.9|45.54|48.93|45.57|48.87|45.51|0
1646094230000|2022-03-01 00:23:50|48.98|45.62|48.95|45.59|48.98|45.62|48.92|45.56|0
1646094240000|2022-03-01 00:24:00|48.98|45.62|48.87|45.51|48.98|45.62|48.87|45.51|0
1646094250000|2022-03-01 00:24:10|48.92|45.56|49.03|45.67|49.03|45.67|48.92|45.56|0
1646094260000|2022-03-01 00:24:20|48.98|45.62|48.98|45.62|48.98|45.62|48.98|45.62|0
1646094270000|2022-03-01 00:24:30|49.05|45.69|49.08|45.72|49.08|45.72|49.05|45.69|0
1646094280000|2022-03-01 00:24:40|49.03|45.67|48.98|45.62|49.03|45.67|48.95|45.59|0
1646094290000|2022-03-01 00:24:50|49|45.64|48.98|45.62|49|45.64|48.98|45.62|0
1646094300000|2022-03-01 00:25:00|49|45.64|48.9|45.54|49|45.64|48.9|45.54|0
1646094310000|2022-03-01 00:25:10|49|45.64|48.92|45.56|49|45.64|48.9|45.54|0
1646094320000|2022-03-01 00:25:20|48.9|45.54|48.92|45.56|48.92|45.56|48.9|45.54|0
1646094330000|2022-03-01 00:25:30|48.9|45.54|49.03|45.67|49.03|45.67|48.9|45.54|0
1646094340000|2022-03-01 00:25:40|49.1|45.74|49.1|45.74|49.1|45.74|49.1|45.74|0
1646094350000|2022-03-01 00:25:50|49.08|45.72|49|45.64|49.08|45.72|49|45.64|0
1646094360000|2022-03-01 00:26:00|48.98|45.62|49.13|45.77|49.13|45.77|48.95|45.59|0
1646094370000|2022-03-01 00:26:10|49.24|45.88|49.31|45.95|49.31|45.95|49.24|45.88|0
1646094380000|2022-03-01 00:26:20|49.18|45.82|49.26|45.9|49.26|45.9|49.18|45.82|0
1646094390000|2022-03-01 00:26:30|49.13|45.77|49.18|45.82|49.18|45.82|49.13|45.77|0
1646094400000|2022-03-01 00:26:40|49.21|45.85|49.13|45.77|49.21|45.85|49.13|45.77|0
1646094410000|2022-03-01 00:26:50|49.16|45.8|49.24|45.88|49.26|45.9|49.16|45.8|0
1646094420000|2022-03-01 00:27:00|49.29|45.93|49.31|45.95|49.31|45.95|49.24|45.88|0
1646094430000|2022-03-01 00:27:10|49.24|45.88|49.18|45.82|49.26|45.9|49.18|45.82|0
1646094440000|2022-03-01 00:27:20|49.21|45.85|49.16|45.8|49.21|45.85|49.16|45.8|0
1646094450000|2022-03-01 00:27:30|49.18|45.82|49.21|45.85|49.21|45.85|49.18|45.82|0
1646094470000|2022-03-01 00:27:50|49.29|45.93|49.29|45.93|49.34|45.98|49.29|45.93|0
1646094480000|2022-03-01 00:28:00|49.31|45.95|49.34|45.98|49.34|45.98|49.31|45.95|0
1646094490000|2022-03-01 00:28:10|49.36|46|49.36|46|49.36|46|49.34|45.98|0
1646094500000|2022-03-01 00:28:20|49.34|45.98|49.26|45.9|49.34|45.98|49.21|45.85|0
1646094510000|2022-03-01 00:28:30|49.23|45.87|49.21|45.85|49.23|45.87|49.21|45.85|0
1646094520000|2022-03-01 00:28:40|49.1|45.74|49.18|45.82|49.18|45.82|49.1|45.74|0
1646094540000|2022-03-01 00:29:00|49.13|45.77|49.23|45.87|49.23|45.87|49.13|45.77|0
1646094550000|2022-03-01 00:29:10|49.26|45.9|49.29|45.93|49.29|45.93|49.26|45.9|0
1646094560000|2022-03-01 00:29:20|49.23|45.87|49.23|45.87|49.23|45.87|49.23|45.87|0
1646094590000|2022-03-01 00:29:50|49.34|45.98|49.34|45.98|49.34|45.98|49.34|45.98|0
1646094600000|2022-03-01 00:30:00|49.31|45.95|49.39|46.03|49.39|46.03|49.31|45.95|0
1646094610000|2022-03-01 00:30:10|49.36|46|49.39|46.03|49.39|46.03|49.34|45.98|0
1646094620000|2022-03-01 00:30:20|49.42|46.06|49.49|46.13|49.49|46.13|49.42|46.06|0
1646094630000|2022-03-01 00:30:30|49.44|46.08|49.18|45.82|49.44|46.08|49.18|45.82|0
1646094640000|2022-03-01 00:30:40|49.08|45.72|48.87|45.51|49.08|45.72|48.87|45.51|0
1646094650000|2022-03-01 00:30:50|48.84|45.48|48.87|45.51|48.87|45.51|48.84|45.48|0
1646094660000|2022-03-01 00:31:00|48.82|45.46|48.82|45.46|48.84|45.48|48.79|45.43|0
1646094670000|2022-03-01 00:31:10|48.77|45.41|48.69|45.33|48.77|45.41|48.69|45.33|0
1646094680000|2022-03-01 00:31:20|48.66|45.3|48.77|45.41|48.77|45.41|48.66|45.3|0
1646094690000|2022-03-01 00:31:30|48.82|45.46|48.82|45.46|48.84|45.48|48.82|45.46|0
1646094700000|2022-03-01 00:31:40|48.87|45.51|48.82|45.46|48.87|45.51|48.82|45.46|0
1646094720000|2022-03-01 00:32:00|48.84|45.48|48.72|45.36|48.84|45.48|48.72|45.36|0
1646094730000|2022-03-01 00:32:10|48.77|45.41|48.84|45.48|48.84|45.48|48.77|45.41|0
1646094740000|2022-03-01 00:32:20|48.87|45.51|48.87|45.51|48.87|45.51|48.87|45.51|0
1646094750000|2022-03-01 00:32:30|48.92|45.56|48.92|45.56|48.92|45.56|48.87|45.51|0
1646094760000|2022-03-01 00:32:40|48.97|45.61|48.95|45.59|48.97|45.61|48.92|45.56|0
1646094770000|2022-03-01 00:32:50|48.87|45.51|48.82|45.46|48.87|45.51|48.82|45.46|0
1646094780000|2022-03-01 00:33:00|48.79|45.43|48.92|45.56|48.92|45.56|48.79|45.43|0
1646094790000|2022-03-01 00:33:10|48.97|45.61|49|45.64|49|45.64|48.97|45.61|0
1646094800000|2022-03-01 00:33:20|49.02|45.66|48.95|45.59|49.02|45.66|48.95|45.59|0
1646094810000|2022-03-01 00:33:30|48.97|45.61|48.95|45.59|49|45.64|48.95|45.59|0
1646094820000|2022-03-01 00:33:40|48.92|45.56|48.82|45.46|48.92|45.56|48.82|45.46|0
1646094830000|2022-03-01 00:33:50|48.71|45.35|48.69|45.33|48.71|45.35|48.69|45.33|0
1646094840000|2022-03-01 00:34:00|48.71|45.35|48.69|45.33|48.71|45.35|48.69|45.33|0
1646094850000|2022-03-01 00:34:10|48.66|45.3|48.66|45.3|48.69|45.33|48.66|45.3|0
1646094860000|2022-03-01 00:34:20|48.69|45.33|48.66|45.3|48.71|45.35|48.66|45.3|0
1646094870000|2022-03-01 00:34:30|48.74|45.38|48.84|45.48|48.84|45.48|48.74|45.38|0
1646094880000|2022-03-01 00:34:40|48.77|45.41|48.77|45.41|48.77|45.41|48.74|45.38|0
1646094890000|2022-03-01 00:34:50|48.82|45.46|48.79|45.43|48.82|45.46|48.79|45.43|0
1646094900000|2022-03-01 00:35:00|48.84|45.48|48.87|45.51|48.87|45.51|48.84|45.48|0
1646094910000|2022-03-01 00:35:10|48.92|45.56|48.87|45.51|48.92|45.56|48.87|45.51|0
1646094920000|2022-03-01 00:35:20|48.92|45.56|48.89|45.53|48.92|45.56|48.89|45.53|0
1646094930000|2022-03-01 00:35:30|48.87|45.51|48.77|45.41|48.87|45.51|48.77|45.41|0
1646094940000|2022-03-01 00:35:40|48.71|45.35|48.71|45.35|48.71|45.35|48.71|45.35|0
1646094950000|2022-03-01 00:35:50|48.77|45.41|48.74|45.38|48.77|45.41|48.74|45.38|0
1646094960000|2022-03-01 00:36:00|48.77|45.41|48.74|45.38|48.77|45.41|48.71|45.35|0
1646094970000|2022-03-01 00:36:10|48.71|45.35|48.71|45.35|48.71|45.35|48.71|45.35|0
1646094980000|2022-03-01 00:36:20|48.69|45.33|48.71|45.35|48.71|45.35|48.69|45.33|0
1646094990000|2022-03-01 00:36:30|48.63|45.27|48.66|45.3|48.66|45.3|48.63|45.27|0
1646095000000|2022-03-01 00:36:40|48.69|45.33|48.71|45.35|48.71|45.35|48.69|45.33|0
1646095010000|2022-03-01 00:36:50|48.61|45.25|48.63|45.27|48.63|45.27|48.61|45.25|0
1646095020000|2022-03-01 00:37:00|48.61|45.25|48.56|45.2|48.61|45.25|48.56|45.2|0
1646095040000|2022-03-01 00:37:20|48.61|45.25|48.56|45.2|48.66|45.3|48.56|45.2|0
1646095050000|2022-03-01 00:37:30|48.61|45.25|48.63|45.27|48.63|45.27|48.61|45.25|0
1646095060000|2022-03-01 00:37:40|48.61|45.25|48.61|45.25|48.61|45.25|48.56|45.2|0
1646095080000|2022-03-01 00:38:00|48.66|45.3|48.76|45.4|48.82|45.46|48.66|45.3|0
1646095090000|2022-03-01 00:38:10|48.71|45.35|48.61|45.25|48.71|45.35|48.61|45.25|0
1646095100000|2022-03-01 00:38:20|48.63|45.27|48.74|45.38|48.74|45.38|48.63|45.27|0
1646095110000|2022-03-01 00:38:30|48.76|45.4|48.97|45.61|48.97|45.61|48.76|45.4|0
1646095120000|2022-03-01 00:38:40|49|45.64|48.97|45.61|49.02|45.66|48.97|45.61|0
1646095130000|2022-03-01 00:38:50|48.87|45.51|48.76|45.4|48.87|45.51|48.76|45.4|0
1646095140000|2022-03-01 00:39:00|48.82|45.46|48.82|45.46|48.82|45.46|48.82|45.46|0
1646095150000|2022-03-01 00:39:10|48.76|45.4|48.87|45.51|48.87|45.51|48.76|45.4|0
1646095160000|2022-03-01 00:39:20|48.82|45.46|48.79|45.43|48.87|45.51|48.79|45.43|0
1646095170000|2022-03-01 00:39:30|48.82|45.46|48.76|45.4|48.82|45.46|48.76|45.4|0
1646095180000|2022-03-01 00:39:40|48.71|45.35|48.56|45.2|48.71|45.35|48.56|45.2|0
1646095190000|2022-03-01 00:39:50|48.45|45.09|48.61|45.25|48.66|45.3|48.45|45.09|0
1646095200000|2022-03-01 00:40:00|48.66|45.3|48.76|45.4|48.76|45.4|48.66|45.3|0
1646095210000|2022-03-01 00:40:10|48.71|45.35|48.69|45.33|48.71|45.35|48.69|45.33|0
1646095220000|2022-03-01 00:40:20|48.66|45.3|48.69|45.33|48.69|45.33|48.61|45.25|0
1646095230000|2022-03-01 00:40:30|48.68|45.32|48.68|45.32|48.68|45.32|48.68|45.32|0
1646095240000|2022-03-01 00:40:40|48.71|45.35|48.76|45.4|48.76|45.4|48.71|45.35|0
1646095260000|2022-03-01 00:41:00|48.79|45.43|48.76|45.4|48.81|45.45|48.76|45.4|0
1646095270000|2022-03-01 00:41:10|48.81|45.45|48.87|45.51|48.87|45.51|48.81|45.45|0
1646095280000|2022-03-01 00:41:20|48.92|45.56|48.97|45.61|48.97|45.61|48.92|45.56|0
1646095290000|2022-03-01 00:41:30|49.02|45.66|49.07|45.71|49.07|45.71|49.02|45.66|0
1646095310000|2022-03-01 00:41:50|48.97|45.61|48.87|45.51|48.97|45.61|48.87|45.51|0
1646095320000|2022-03-01 00:42:00|48.92|45.56|48.79|45.43|48.92|45.56|48.79|45.43|0
1646095330000|2022-03-01 00:42:10|48.81|45.45|48.81|45.45|48.84|45.48|48.81|45.45|0
1646095340000|2022-03-01 00:42:20|48.84|45.48|48.89|45.53|48.89|45.53|48.84|45.48|0
1646095350000|2022-03-01 00:42:30|48.92|45.56|48.92|45.56|48.92|45.56|48.92|45.56|0
1646095360000|2022-03-01 00:42:40|48.89|45.53|48.92|45.56|48.92|45.56|48.89|45.53|0
1646095370000|2022-03-01 00:42:50|48.87|45.51|48.97|45.61|48.97|45.61|48.87|45.51|0
1646095380000|2022-03-01 00:43:00|48.84|45.48|48.63|45.27|48.84|45.48|48.63|45.27|0
1646095390000|2022-03-01 00:43:10|48.5|45.14|48.63|45.27|48.63|45.27|48.48|45.12|0
1646095400000|2022-03-01 00:43:20|48.61|45.25|48.61|45.25|48.61|45.25|48.56|45.2|0
1646095410000|2022-03-01 00:43:30|48.4|45.04|48.35|44.99|48.45|45.09|48.35|44.99|0
1646095420000|2022-03-01 00:43:40|48.32|44.96|48.2|44.84|48.32|44.96|48.2|44.84|0
1646095430000|2022-03-01 00:43:50|48.25|44.89|48.2|44.84|48.25|44.89|48.2|44.84|0
1646095440000|2022-03-01 00:44:00|48.25|44.89|48.25|44.89|48.25|44.89|48.25|44.89|0
1646095450000|2022-03-01 00:44:10|48.35|44.99|48.43|45.07|48.45|45.09|48.35|44.99|0
1646095460000|2022-03-01 00:44:20|48.4|45.04|48.35|44.99|48.4|45.04|48.35|44.99|0
1646095470000|2022-03-01 00:44:30|48.32|44.96|48.4|45.04|48.45|45.09|48.32|44.96|0
1646095480000|2022-03-01 00:44:40|48.35|44.99|48.35|44.99|48.37|45.01|48.35|44.99|0
1646095490000|2022-03-01 00:44:50|48.3|44.94|48.35|44.99|48.35|44.99|48.3|44.94|0
1646095500000|2022-03-01 00:45:00|48.37|45.01|48.32|44.96|48.37|45.01|48.32|44.96|0
1646095510000|2022-03-01 00:45:10|48.3|44.94|48.25|44.89|48.3|44.94|48.25|44.89|0
1646095520000|2022-03-01 00:45:20|48.3|44.94|48.35|44.99|48.35|44.99|48.3|44.94|0
1646095530000|2022-03-01 00:45:30|48.32|44.96|48.25|44.89|48.32|44.96|48.25|44.89|0
1646095540000|2022-03-01 00:45:40|48.14|44.78|48.09|44.73|48.14|44.78|48.09|44.73|0
1646095550000|2022-03-01 00:45:50|48.17|44.81|48.17|44.81|48.2|44.84|48.17|44.81|0
1646095560000|2022-03-01 00:46:00|48.25|44.89|48.43|45.07|48.43|45.07|48.25|44.89|0
1646095570000|2022-03-01 00:46:10|48.4|45.04|48.27|44.91|48.4|45.04|48.27|44.91|0
1646095580000|2022-03-01 00:46:20|48.25|44.89|48.25|44.89|48.27|44.91|48.25|44.89|0
1646095590000|2022-03-01 00:46:30|48.2|44.84|47.94|44.58|48.2|44.84|47.94|44.58|0
1646095600000|2022-03-01 00:46:40|47.89|44.53|47.74|44.38|47.89|44.53|47.74|44.38|0
1646095610000|2022-03-01 00:46:50|47.76|44.4|47.69|44.33|47.79|44.43|47.69|44.33|0
1646095620000|2022-03-01 00:47:00|47.79|44.43|47.74|44.38|47.79|44.43|47.74|44.38|0
1646095630000|2022-03-01 00:47:10|47.76|44.4|47.79|44.43|47.79|44.43|47.74|44.38|0
1646095640000|2022-03-01 00:47:20|47.74|44.38|47.58|44.22|47.74|44.38|47.58|44.22|0
1646095650000|2022-03-01 00:47:30|47.63|44.27|47.38|44.02|47.63|44.27|47.38|44.02|0
1646095660000|2022-03-01 00:47:40|47.43|44.07|47.43|44.07|47.43|44.07|47.38|44.02|0
1646095670000|2022-03-01 00:47:50|47.38|44.02|47.33|43.97|47.38|44.02|47.33|43.97|0
1646095680000|2022-03-01 00:48:00|47.28|43.92|47.28|43.92|47.28|43.92|47.23|43.87|0
1646095690000|2022-03-01 00:48:10|47.23|43.87|47.23|43.87|47.28|43.92|47.23|43.87|0
1646095700000|2022-03-01 00:48:20|47.28|43.92|47.38|44.02|47.38|44.02|47.28|43.92|0
1646095710000|2022-03-01 00:48:30|47.43|44.07|47.48|44.12|47.53|44.17|47.43|44.07|0
1646095720000|2022-03-01 00:48:40|47.43|44.07|47.46|44.1|47.46|44.1|47.43|44.07|0
1646095730000|2022-03-01 00:48:50|47.33|43.97|47.23|43.87|47.33|43.97|47.23|43.87|0
1646095740000|2022-03-01 00:49:00|47.18|43.82|47.13|43.77|47.18|43.82|47.13|43.77|0
1646095750000|2022-03-01 00:49:10|47.15|43.79|47.08|43.72|47.18|43.82|47.08|43.72|0
1646095760000|2022-03-01 00:49:20|46.93|43.57|46.93|43.57|46.98|43.62|46.93|43.57|0
1646095770000|2022-03-01 00:49:30|46.83|43.47|46.93|43.57|46.93|43.57|46.83|43.47|0
1646095780000|2022-03-01 00:49:40|46.68|43.32|46.53|43.17|46.68|43.32|46.53|43.17|0
1646095790000|2022-03-01 00:49:50|46.43|43.07|46.6|43.24|46.6|43.24|46.43|43.07|0
1646095800000|2022-03-01 00:50:00|46.58|43.22|46.78|43.42|46.78|43.42|46.58|43.22|0
1646095810000|2022-03-01 00:50:10|46.83|43.47|46.73|43.37|46.83|43.47|46.73|43.37|0
1646095820000|2022-03-01 00:50:20|46.75|43.39|46.78|43.42|46.78|43.42|46.75|43.39|0
1646095830000|2022-03-01 00:50:30|46.73|43.37|46.73|43.37|46.73|43.37|46.68|43.32|0
1646095840000|2022-03-01 00:50:40|46.83|43.47|46.88|43.52|46.93|43.57|46.83|43.47|0
1646095850000|2022-03-01 00:50:50|46.83|43.47|46.93|43.57|46.93|43.57|46.83|43.47|0
1646095860000|2022-03-01 00:51:00|46.98|43.62|46.93|43.57|46.98|43.62|46.78|43.42|0
1646095870000|2022-03-01 00:51:10|46.98|43.62|46.98|43.62|46.98|43.62|46.98|43.62|0
1646095880000|2022-03-01 00:51:20|46.95|43.59|47|43.64|47|43.64|46.95|43.59|0
1646095890000|2022-03-01 00:51:30|47.03|43.67|47.28|43.92|47.28|43.92|47.03|43.67|0
1646095900000|2022-03-01 00:51:40|47.38|44.02|47.28|43.92|47.38|44.02|47.28|43.92|0
1646095910000|2022-03-01 00:51:50|47.23|43.87|47.2|43.84|47.23|43.87|47.2|43.84|0
1646095920000|2022-03-01 00:52:00|47.18|43.82|47.43|44.07|47.43|44.07|47.18|43.82|0
1646095930000|2022-03-01 00:52:10|47.48|44.12|47.43|44.07|47.48|44.12|47.38|44.02|0
1646095940000|2022-03-01 00:52:20|47.28|43.92|47.23|43.87|47.3|43.94|47.23|43.87|0
1646095950000|2022-03-01 00:52:30|47.18|43.82|47.2|43.84|47.2|43.84|47.18|43.82|0
1646095960000|2022-03-01 00:52:40|47.23|43.87|47.18|43.82|47.23|43.87|47.18|43.82|0
1646095970000|2022-03-01 00:52:50|47.33|43.97|47.35|43.99|47.38|44.02|47.33|43.97|0
1646095980000|2022-03-01 00:53:00|47.43|44.07|47.43|44.07|47.43|44.07|47.43|44.07|0
1646095990000|2022-03-01 00:53:10|47.38|44.02|47.4|44.04|47.4|44.04|47.38|44.02|0
1646096000000|2022-03-01 00:53:20|47.38|44.02|47.38|44.02|47.38|44.02|47.33|43.97|0
1646096010000|2022-03-01 00:53:30|47.33|43.97|47.2|43.84|47.33|43.97|47.2|43.84|0
1646096020000|2022-03-01 00:53:40|47.1|43.74|47.13|43.77|47.13|43.77|47.05|43.69|0
1646096030000|2022-03-01 00:53:50|47.18|43.82|47.13|43.77|47.18|43.82|47.05|43.69|0
1646096040000|2022-03-01 00:54:00|47.1|43.74|47.23|43.87|47.23|43.87|47.1|43.74|0
1646096050000|2022-03-01 00:54:10|47.28|43.92|47.23|43.87|47.28|43.92|47.23|43.87|0
1646096060000|2022-03-01 00:54:20|47.38|44.02|47.38|44.02|47.43|44.07|47.38|44.02|0
1646096070000|2022-03-01 00:54:30|47.43|44.07|47.58|44.22|47.58|44.22|47.43|44.07|0
1646096080000|2022-03-01 00:54:40|47.53|44.17|47.5|44.14|47.56|44.2|47.5|44.14|0
1646096090000|2022-03-01 00:54:50|47.38|44.02|47.38|44.02|47.38|44.02|47.38|44.02|0
1646096100000|2022-03-01 00:55:00|47.43|44.07|47.35|43.99|47.43|44.07|47.35|43.99|0
1646096110000|2022-03-01 00:55:10|47.53|44.17|47.58|44.22|47.58|44.22|47.48|44.12|0
1646096120000|2022-03-01 00:55:20|47.61|44.25|47.73|44.37|47.73|44.37|47.58|44.22|0
1646096130000|2022-03-01 00:55:30|47.58|44.22|47.63|44.27|47.63|44.27|47.58|44.22|0
1646096140000|2022-03-01 00:55:40|47.58|44.22|47.63|44.27|47.63|44.27|47.58|44.22|0
1646096150000|2022-03-01 00:55:50|47.68|44.32|47.53|44.17|47.68|44.32|47.53|44.17|0
1646096160000|2022-03-01 00:56:00|47.73|44.37|47.73|44.37|47.73|44.37|47.68|44.32|0
1646096170000|2022-03-01 00:56:10|47.83|44.47|47.78|44.42|47.83|44.47|47.78|44.42|0
1646096180000|2022-03-01 00:56:20|47.73|44.37|47.63|44.27|47.73|44.37|47.63|44.27|0
1646096190000|2022-03-01 00:56:30|47.73|44.37|47.68|44.32|47.73|44.37|47.68|44.32|0
1646096200000|2022-03-01 00:56:40|47.71|44.35|47.71|44.35|47.73|44.37|47.63|44.27|0
1646096210000|2022-03-01 00:56:50|47.83|44.47|47.86|44.5|47.89|44.53|47.83|44.47|0
1646096220000|2022-03-01 00:57:00|47.89|44.53|47.94|44.58|47.94|44.58|47.83|44.47|0
1646096230000|2022-03-01 00:57:10|47.89|44.53|47.73|44.37|47.89|44.53|47.73|44.37|0
1646096240000|2022-03-01 00:57:20|47.83|44.47|47.83|44.47|47.89|44.53|47.83|44.47|0
1646096250000|2022-03-01 00:57:30|47.78|44.42|47.78|44.42|47.78|44.42|47.73|44.37|0
1646096260000|2022-03-01 00:57:40|47.76|44.4|47.73|44.37|47.78|44.42|47.73|44.37|0
1646096270000|2022-03-01 00:57:50|47.89|44.53|47.81|44.45|47.89|44.53|47.81|44.45|0
1646096280000|2022-03-01 00:58:00|47.83|44.47|47.83|44.47|47.88|44.52|47.83|44.47|0
1646096290000|2022-03-01 00:58:10|47.86|44.5|47.88|44.52|47.88|44.52|47.83|44.47|0
1646096300000|2022-03-01 00:58:20|47.73|44.37|47.71|44.35|47.73|44.37|47.66|44.3|0
1646096310000|2022-03-01 00:58:30|47.66|44.3|47.53|44.17|47.68|44.32|47.53|44.17|0
1646096320000|2022-03-01 00:58:40|47.71|44.35|47.76|44.4|47.78|44.42|47.71|44.35|0
1646096330000|2022-03-01 00:58:50|47.73|44.37|47.78|44.42|47.78|44.42|47.73|44.37|0
1646096340000|2022-03-01 00:59:00|47.76|44.4|47.78|44.42|47.78|44.42|47.73|44.37|0
1646096350000|2022-03-01 00:59:10|47.76|44.4|47.86|44.5|47.86|44.5|47.76|44.4|0
1646096360000|2022-03-01 00:59:20|47.88|44.52|47.88|44.52|47.88|44.52|47.83|44.47|0
1646096370000|2022-03-01 00:59:30|47.99|44.63|47.99|44.63|47.99|44.63|47.94|44.58|0
1646096380000|2022-03-01 00:59:40|47.96|44.6|47.83|44.47|47.96|44.6|47.83|44.47|0
1646096390000|2022-03-01 00:59:50|47.88|44.52|47.78|44.42|47.88|44.52|47.78|44.42|0
1646096400000|2022-03-01 01:00:00|47.83|44.47|47.88|44.52|47.94|44.58|47.83|44.47|0
1646096410000|2022-03-01 01:00:10|47.81|44.45|47.81|44.45|47.81|44.45|47.78|44.42|0
1646096420000|2022-03-01 01:00:20|47.88|44.52|47.99|44.63|47.99|44.63|47.83|44.47|0
1646096430000|2022-03-01 01:00:30|47.94|44.58|47.63|44.27|47.94|44.58|47.63|44.27|0
1646096440000|2022-03-01 01:00:40|47.58|44.22|47.43|44.07|47.58|44.22|47.43|44.07|0
1646096450000|2022-03-01 01:00:50|47.48|44.12|47.58|44.22|47.63|44.27|47.48|44.12|0
1646096460000|2022-03-01 01:01:00|47.65|44.29|47.83|44.47|47.83|44.47|47.65|44.29|0
1646096470000|2022-03-01 01:01:10|47.93|44.57|48.04|44.68|48.04|44.68|47.93|44.57|0
1646096480000|2022-03-01 01:01:20|48.09|44.73|48.14|44.78|48.14|44.78|48.09|44.73|0
1646096490000|2022-03-01 01:01:30|48.09|44.73|47.99|44.63|48.09|44.73|47.99|44.63|0
1646096500000|2022-03-01 01:01:40|48.01|44.65|47.93|44.57|48.01|44.65|47.93|44.57|0
1646096510000|2022-03-01 01:01:50|47.99|44.63|47.99|44.63|48.04|44.68|47.99|44.63|0
1646096520000|2022-03-01 01:02:00|48.09|44.73|47.88|44.52|48.09|44.73|47.88|44.52|0
1646096530000|2022-03-01 01:02:10|47.83|44.47|47.96|44.6|47.96|44.6|47.83|44.47|0
1646096540000|2022-03-01 01:02:20|47.93|44.57|47.83|44.47|47.93|44.57|47.78|44.42|0
1646096550000|2022-03-01 01:02:30|47.86|44.5|47.91|44.55|47.91|44.55|47.86|44.5|0
1646096560000|2022-03-01 01:02:40|47.88|44.52|47.83|44.47|47.88|44.52|47.78|44.42|0
1646096570000|2022-03-01 01:02:50|47.81|44.45|47.78|44.42|47.81|44.45|47.78|44.42|0
1646096580000|2022-03-01 01:03:00|47.81|44.45|47.83|44.47|47.88|44.52|47.81|44.45|0
1646096590000|2022-03-01 01:03:10|47.78|44.42|47.81|44.45|47.88|44.52|47.78|44.42|0
1646096600000|2022-03-01 01:03:20|47.78|44.42|47.96|44.6|47.96|44.6|47.78|44.42|0
1646096610000|2022-03-01 01:03:30|47.88|44.52|47.93|44.57|47.93|44.57|47.88|44.52|0
1646096620000|2022-03-01 01:03:40|47.88|44.52|47.88|44.52|47.88|44.52|47.88|44.52|0
1646096630000|2022-03-01 01:03:50|47.93|44.57|47.98|44.62|47.98|44.62|47.93|44.57|0
1646096640000|2022-03-01 01:04:00|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646096650000|2022-03-01 01:04:10|48.04|44.68|47.27|43.91|48.04|44.68|47.27|43.91|0
1646096660000|2022-03-01 01:04:20|47.22|43.86|47.17|43.81|47.22|43.86|47.15|43.79|0
1646096670000|2022-03-01 01:04:30|47.27|43.91|47.38|44.02|47.38|44.02|47.27|43.91|0
1646096680000|2022-03-01 01:04:40|47.58|44.22|47.6|44.24|47.63|44.27|47.48|44.12|0
1646096690000|2022-03-01 01:04:50|47.68|44.32|47.7|44.34|47.7|44.34|47.68|44.32|0
1646096700000|2022-03-01 01:05:00|47.73|44.37|47.75|44.39|47.75|44.39|47.73|44.37|0
1646096710000|2022-03-01 01:05:10|47.8|44.44|47.73|44.37|47.8|44.44|47.73|44.37|0
1646096720000|2022-03-01 01:05:20|47.78|44.42|47.73|44.37|47.78|44.42|47.73|44.37|0
1646096730000|2022-03-01 01:05:30|47.53|44.17|47.58|44.22|47.63|44.27|47.53|44.17|0
1646096740000|2022-03-01 01:05:40|47.6|44.24|47.73|44.37|47.73|44.37|47.6|44.24|0
1646096750000|2022-03-01 01:05:50|47.75|44.39|47.8|44.44|47.8|44.44|47.75|44.39|0
1646096760000|2022-03-01 01:06:00|47.83|44.47|47.78|44.42|47.83|44.47|47.78|44.42|0
1646096770000|2022-03-01 01:06:10|47.8|44.44|47.78|44.42|47.83|44.47|47.78|44.42|0
1646096780000|2022-03-01 01:06:20|47.83|44.47|47.83|44.47|47.83|44.47|47.83|44.47|0
1646096790000|2022-03-01 01:06:30|47.78|44.42|47.78|44.42|47.78|44.42|47.78|44.42|0
1646096800000|2022-03-01 01:06:40|47.8|44.44|47.8|44.44|47.8|44.44|47.8|44.44|0
1646096810000|2022-03-01 01:06:50|47.83|44.47|47.93|44.57|47.96|44.6|47.83|44.47|0
1646096820000|2022-03-01 01:07:00|47.96|44.6|47.96|44.6|47.96|44.6|47.96|44.6|0
1646096830000|2022-03-01 01:07:10|47.93|44.57|47.98|44.62|47.98|44.62|47.93|44.57|0
1646096840000|2022-03-01 01:07:20|48.09|44.73|48.29|44.93|48.5|45.14|48.09|44.73|0
1646096850000|2022-03-01 01:07:30|48.31|44.95|48.34|44.98|48.34|44.98|48.31|44.95|0
1646096860000|2022-03-01 01:07:40|48.29|44.93|48.34|44.98|48.34|44.98|48.29|44.93|0
1646096870000|2022-03-01 01:07:50|48.39|45.03|48.39|45.03|48.39|45.03|48.39|45.03|0
1646096880000|2022-03-01 01:08:00|48.44|45.08|48.5|45.14|48.5|45.14|48.44|45.08|0
1646096890000|2022-03-01 01:08:10|48.44|45.08|48.55|45.19|48.55|45.19|48.44|45.08|0
1646096900000|2022-03-01 01:08:20|48.5|45.14|48.55|45.19|48.55|45.19|48.5|45.14|0
1646096910000|2022-03-01 01:08:30|48.6|45.24|48.6|45.24|48.6|45.24|48.57|45.21|0
1646096920000|2022-03-01 01:08:40|48.44|45.08|48.34|44.98|48.44|45.08|48.34|44.98|0
1646096930000|2022-03-01 01:08:50|48.37|45.01|48.39|45.03|48.39|45.03|48.34|44.98|0
1646096940000|2022-03-01 01:09:00|48.44|45.08|48.44|45.08|48.44|45.08|48.44|45.08|0
1646096950000|2022-03-01 01:09:10|48.47|45.11|48.47|45.11|48.47|45.11|48.47|45.11|0
1646096960000|2022-03-01 01:09:20|48.49|45.13|48.34|44.98|48.49|45.13|48.34|44.98|0
1646096970000|2022-03-01 01:09:30|48.44|45.08|48.49|45.13|48.49|45.13|48.44|45.08|0
1646096980000|2022-03-01 01:09:40|48.6|45.24|48.34|44.98|48.6|45.24|48.34|44.98|0
1646096990000|2022-03-01 01:09:50|48.31|44.95|48.34|44.98|48.39|45.03|48.31|44.95|0
1646097000000|2022-03-01 01:10:00|48.31|44.95|48.26|44.9|48.34|44.98|48.21|44.85|0
1646097010000|2022-03-01 01:10:10|48.29|44.93|48.19|44.83|48.29|44.93|48.19|44.83|0
1646097020000|2022-03-01 01:10:20|48.21|44.85|48.29|44.93|48.29|44.93|48.19|44.83|0
1646097030000|2022-03-01 01:10:30|48.26|44.9|48.21|44.85|48.26|44.9|48.19|44.83|0
1646097040000|2022-03-01 01:10:40|48.19|44.83|48.29|44.93|48.29|44.93|48.19|44.83|0
1646097050000|2022-03-01 01:10:50|48.24|44.88|48.39|45.03|48.39|45.03|48.24|44.88|0
1646097060000|2022-03-01 01:11:00|48.34|44.98|48.39|45.03|48.39|45.03|48.34|44.98|0
1646097070000|2022-03-01 01:11:10|48.44|45.08|48.44|45.08|48.44|45.08|48.42|45.06|0
1646097080000|2022-03-01 01:11:20|48.39|45.03|48.26|44.9|48.39|45.03|48.26|44.9|0
1646097090000|2022-03-01 01:11:30|48.24|44.88|48.24|44.88|48.29|44.93|48.24|44.88|0
1646097100000|2022-03-01 01:11:40|48.31|44.95|48.31|44.95|48.31|44.95|48.29|44.93|0
1646097110000|2022-03-01 01:11:50|48.29|44.93|48.26|44.9|48.29|44.93|48.26|44.9|0
1646097120000|2022-03-01 01:12:00|48.24|44.88|48.19|44.83|48.24|44.88|48.13|44.77|0
1646097130000|2022-03-01 01:12:10|48.21|44.85|48.24|44.88|48.24|44.88|48.19|44.83|0
1646097140000|2022-03-01 01:12:20|48.21|44.85|48.19|44.83|48.21|44.85|48.19|44.83|0
1646097150000|2022-03-01 01:12:30|48.21|44.85|48.39|45.03|48.39|45.03|48.19|44.83|0
1646097160000|2022-03-01 01:12:40|48.36|45|48.34|44.98|48.36|45|48.34|44.98|0
1646097170000|2022-03-01 01:12:50|48.36|45|48.29|44.93|48.36|45|48.29|44.93|0
1646097180000|2022-03-01 01:13:00|48.34|44.98|48.34|44.98|48.36|45|48.34|44.98|0
1646097190000|2022-03-01 01:13:10|48.26|44.9|48.13|44.77|48.26|44.9|48.13|44.77|0
1646097200000|2022-03-01 01:13:20|48.16|44.8|48.16|44.8|48.16|44.8|48.16|44.8|0
1646097210000|2022-03-01 01:13:30|48.13|44.77|48.16|44.8|48.16|44.8|48.13|44.77|0
1646097220000|2022-03-01 01:13:40|48.19|44.83|48.16|44.8|48.19|44.83|48.16|44.8|0
1646097230000|2022-03-01 01:13:50|48.13|44.77|48.24|44.88|48.24|44.88|48.13|44.77|0
1646097240000|2022-03-01 01:14:00|48.29|44.93|48.36|45|48.36|45|48.29|44.93|0
1646097250000|2022-03-01 01:14:10|48.26|44.9|48.19|44.83|48.26|44.9|48.19|44.83|0
1646097260000|2022-03-01 01:14:20|48.18|44.82|48.18|44.82|48.18|44.82|48.18|44.82|0
1646097270000|2022-03-01 01:14:30|48.16|44.8|48.21|44.85|48.21|44.85|48.13|44.77|0
1646097280000|2022-03-01 01:14:40|48.13|44.77|48.21|44.85|48.21|44.85|48.13|44.77|0
1646097290000|2022-03-01 01:14:50|48.34|44.98|48.34|44.98|48.39|45.03|48.34|44.98|0
1646097300000|2022-03-01 01:15:00|48.39|45.03|48.13|44.77|48.39|45.03|48.13|44.77|0
1646097310000|2022-03-01 01:15:10|48.08|44.72|48.03|44.67|48.08|44.72|47.88|44.52|0
1646097320000|2022-03-01 01:15:20|47.98|44.62|47.98|44.62|47.98|44.62|47.95|44.59|0
1646097330000|2022-03-01 01:15:30|47.88|44.52|47.98|44.62|47.98|44.62|47.88|44.52|0
1646097340000|2022-03-01 01:15:40|47.93|44.57|47.98|44.62|48|44.64|47.93|44.57|0
1646097350000|2022-03-01 01:15:50|48|44.64|48.13|44.77|48.13|44.77|48|44.64|0
1646097360000|2022-03-01 01:16:00|47.98|44.62|47.98|44.62|47.98|44.62|47.98|44.62|0
1646097370000|2022-03-01 01:16:10|48.03|44.67|48.03|44.67|48.03|44.67|48.03|44.67|0
1646097380000|2022-03-01 01:16:20|48.13|44.77|48|44.64|48.13|44.77|48|44.64|0
1646097390000|2022-03-01 01:16:30|47.88|44.52|47.88|44.52|47.88|44.52|47.85|44.49|0
1646097400000|2022-03-01 01:16:40|47.83|44.47|47.73|44.37|47.83|44.47|47.73|44.37|0
1646097410000|2022-03-01 01:16:50|47.78|44.42|47.85|44.49|47.85|44.49|47.78|44.42|0
1646097420000|2022-03-01 01:17:00|47.83|44.47|48|44.64|48.03|44.67|47.83|44.47|0
1646097430000|2022-03-01 01:17:10|47.93|44.57|48.03|44.67|48.03|44.67|47.93|44.57|0
1646097440000|2022-03-01 01:17:20|48|44.64|48.06|44.7|48.08|44.72|48|44.64|0
1646097450000|2022-03-01 01:17:30|47.93|44.57|48.08|44.72|48.11|44.75|47.93|44.57|0
1646097460000|2022-03-01 01:17:40|48.13|44.77|48|44.64|48.13|44.77|48|44.64|0
1646097470000|2022-03-01 01:17:50|47.98|44.62|47.95|44.59|47.98|44.62|47.95|44.59|0
1646097480000|2022-03-01 01:18:00|47.98|44.62|47.88|44.52|47.98|44.62|47.88|44.52|0
1646097490000|2022-03-01 01:18:10|47.93|44.57|47.9|44.54|47.98|44.62|47.9|44.54|0
1646097500000|2022-03-01 01:18:20|47.93|44.57|47.98|44.62|47.98|44.62|47.93|44.57|0
1646097510000|2022-03-01 01:18:30|48.08|44.72|48.08|44.72|48.08|44.72|48.03|44.67|0
1646097520000|2022-03-01 01:18:40|48.23|44.87|48.08|44.72|48.23|44.87|48.08|44.72|0
1646097530000|2022-03-01 01:18:50|48.13|44.77|48.08|44.72|48.13|44.77|48.08|44.72|0
1646097540000|2022-03-01 01:19:00|48.03|44.67|48.11|44.75|48.11|44.75|48.03|44.67|0
1646097550000|2022-03-01 01:19:10|48.13|44.77|48.03|44.67|48.13|44.77|48.03|44.67|0
1646097560000|2022-03-01 01:19:20|48.11|44.75|48.03|44.67|48.13|44.77|48.03|44.67|0
1646097570000|2022-03-01 01:19:30|48|44.64|48.08|44.72|48.08|44.72|48|44.64|0
1646097580000|2022-03-01 01:19:40|48.11|44.75|48.08|44.72|48.11|44.75|48.08|44.72|0
1646097590000|2022-03-01 01:19:50|48.13|44.77|48.11|44.75|48.16|44.8|48.11|44.75|0
1646097600000|2022-03-01 01:20:00|47.98|44.62|48.08|44.72|48.08|44.72|47.98|44.62|0
1646097610000|2022-03-01 01:20:10|48.05|44.69|48.05|44.69|48.08|44.72|48.03|44.67|0
1646097620000|2022-03-01 01:20:20|48.08|44.72|48.08|44.72|48.1|44.74|48.08|44.72|0
1646097630000|2022-03-01 01:20:30|48.16|44.8|48.08|44.72|48.16|44.8|48.08|44.72|0
1646097640000|2022-03-01 01:20:40|48.05|44.69|48.05|44.69|48.08|44.72|48.03|44.67|0
1646097650000|2022-03-01 01:20:50|48.03|44.67|48.08|44.72|48.08|44.72|48.03|44.67|0
1646097660000|2022-03-01 01:21:00|48.1|44.74|48.13|44.77|48.13|44.77|48.1|44.74|0
1646097670000|2022-03-01 01:21:10|48.18|44.82|48.18|44.82|48.18|44.82|48.18|44.82|0
1646097680000|2022-03-01 01:21:20|48.28|44.92|48.28|44.92|48.28|44.92|48.28|44.92|0
1646097690000|2022-03-01 01:21:30|48.31|44.95|48.36|45|48.36|45|48.31|44.95|0
1646097700000|2022-03-01 01:21:40|48.39|45.03|48.41|45.05|48.44|45.08|48.39|45.03|0
1646097710000|2022-03-01 01:21:50|48.39|45.03|48.39|45.03|48.44|45.08|48.39|45.03|0
1646097720000|2022-03-01 01:22:00|48.34|44.98|48.39|45.03|48.41|45.05|48.34|44.98|0
1646097730000|2022-03-01 01:22:10|48.36|45|48.36|45|48.39|45.03|48.36|45|0
1646097740000|2022-03-01 01:22:20|48.39|45.03|48.49|45.13|48.49|45.13|48.39|45.03|0
1646097750000|2022-03-01 01:22:30|48.46|45.1|48.41|45.05|48.46|45.1|48.41|45.05|0
1646097760000|2022-03-01 01:22:40|48.44|45.08|48.49|45.13|48.49|45.13|48.44|45.08|0
1646097770000|2022-03-01 01:22:50|48.51|45.15|48.57|45.21|48.59|45.23|48.51|45.15|0
1646097780000|2022-03-01 01:23:00|48.64|45.28|48.64|45.28|48.64|45.28|48.64|45.28|0
1646097790000|2022-03-01 01:23:10|48.59|45.23|48.67|45.31|48.67|45.31|48.59|45.23|0
1646097800000|2022-03-01 01:23:20|48.7|45.34|48.54|45.18|48.7|45.34|48.54|45.18|0
1646097810000|2022-03-01 01:23:30|48.59|45.23|48.59|45.23|48.59|45.23|48.59|45.23|0
1646097820000|2022-03-01 01:23:40|48.62|45.26|48.64|45.28|48.64|45.28|48.62|45.26|0
1646097830000|2022-03-01 01:23:50|48.59|45.23|48.57|45.21|48.59|45.23|48.57|45.21|0
1646097840000|2022-03-01 01:24:00|48.59|45.23|48.62|45.26|48.62|45.26|48.59|45.23|0
1646097850000|2022-03-01 01:24:10|48.59|45.23|48.62|45.26|48.64|45.28|48.59|45.23|0
1646097860000|2022-03-01 01:24:20|48.59|45.23|48.62|45.26|48.64|45.28|48.59|45.23|0
1646097870000|2022-03-01 01:24:30|48.64|45.28|48.59|45.23|48.64|45.28|48.56|45.2|0
1646097880000|2022-03-01 01:24:40|48.56|45.2|48.56|45.2|48.56|45.2|48.51|45.15|0
1646097890000|2022-03-01 01:24:50|48.59|45.23|48.49|45.13|48.59|45.23|48.49|45.13|0
1646097900000|2022-03-01 01:25:00|48.54|45.18|48.49|45.13|48.54|45.18|48.49|45.13|0
1646097910000|2022-03-01 01:25:10|48.46|45.1|49.12|45.76|49.12|45.76|48.44|45.08|0
1646097920000|2022-03-01 01:25:20|49.09|45.73|49.12|45.76|49.12|45.76|49.09|45.73|0
1646097930000|2022-03-01 01:25:30|49.01|45.65|48.96|45.6|49.04|45.68|48.96|45.6|0
1646097940000|2022-03-01 01:25:40|48.91|45.55|48.86|45.5|48.91|45.55|48.86|45.5|0
1646097950000|2022-03-01 01:25:50|48.91|45.55|48.93|45.57|48.93|45.57|48.91|45.55|0
1646097960000|2022-03-01 01:26:00|48.96|45.6|49.01|45.65|49.01|45.65|48.96|45.6|0
1646097970000|2022-03-01 01:26:10|48.99|45.63|48.93|45.57|48.99|45.63|48.93|45.57|0
1646097980000|2022-03-01 01:26:20|48.96|45.6|48.73|45.37|48.96|45.6|48.73|45.37|0
1646097990000|2022-03-01 01:26:30|48.7|45.34|48.81|45.45|48.83|45.47|48.7|45.34|0
1646098000000|2022-03-01 01:26:40|48.7|45.34|48.75|45.39|48.75|45.39|48.7|45.34|0
1646098010000|2022-03-01 01:26:50|48.81|45.45|48.68|45.32|48.81|45.45|48.65|45.29|0
1646098020000|2022-03-01 01:27:00|48.7|45.34|48.81|45.45|48.81|45.45|48.7|45.34|0
1646098030000|2022-03-01 01:27:10|48.86|45.5|48.93|45.57|48.96|45.6|48.86|45.5|0
1646098040000|2022-03-01 01:27:20|48.96|45.6|48.86|45.5|48.96|45.6|48.86|45.5|0
1646098050000|2022-03-01 01:27:30|48.81|45.45|48.86|45.5|48.86|45.5|48.81|45.45|0
1646098060000|2022-03-01 01:27:40|48.83|45.47|48.83|45.47|48.86|45.5|48.83|45.47|0
1646098070000|2022-03-01 01:27:50|48.81|45.45|48.81|45.45|48.83|45.47|48.81|45.45|0
1646098080000|2022-03-01 01:28:00|48.78|45.42|48.83|45.47|48.83|45.47|48.78|45.42|0
1646098090000|2022-03-01 01:28:10|48.8|45.44|48.93|45.57|48.96|45.6|48.8|45.44|0
1646098100000|2022-03-01 01:28:20|48.96|45.6|49.17|45.81|49.17|45.81|48.96|45.6|0
1646098110000|2022-03-01 01:28:30|49.14|45.78|49.17|45.81|49.24|45.88|49.14|45.78|0
1646098120000|2022-03-01 01:28:40|49.22|45.86|49.22|45.86|49.22|45.86|49.22|45.86|0
1646098130000|2022-03-01 01:28:50|49.27|45.91|49.27|45.91|49.29|45.93|49.27|45.91|0
1646098140000|2022-03-01 01:29:00|49.24|45.88|49.27|45.91|49.27|45.91|49.24|45.88|0
1646098150000|2022-03-01 01:29:10|49.24|45.88|49.32|45.96|49.32|45.96|49.22|45.86|0
1646098160000|2022-03-01 01:29:20|49.29|45.93|49.37|46.01|49.37|46.01|49.29|45.93|0
1646098170000|2022-03-01 01:29:30|49.43|46.07|49.37|46.01|49.43|46.07|49.35|45.99|0
1646098180000|2022-03-01 01:29:40|49.35|45.99|49.35|45.99|49.35|45.99|49.32|45.96|0
1646098190000|2022-03-01 01:29:50|49.37|46.01|49.4|46.04|49.4|46.04|49.37|46.01|0
1646098200000|2022-03-01 01:30:00|49.43|46.07|49.53|46.17|49.69|46.33|49.43|46.07|0
1646098210000|2022-03-01 01:30:10|49.45|46.09|49.58|46.22|49.58|46.22|49.45|46.09|0
1646098220000|2022-03-01 01:30:20|49.53|46.17|49.5|46.14|49.53|46.17|49.5|46.14|0
1646098230000|2022-03-01 01:30:30|49.53|46.17|49.55|46.19|49.58|46.22|49.53|46.17|0
1646098240000|2022-03-01 01:30:40|49.58|46.22|49.69|46.33|49.71|46.35|49.58|46.22|0
1646098250000|2022-03-01 01:30:50|49.74|46.38|49.74|46.38|49.74|46.38|49.71|46.35|0
1646098260000|2022-03-01 01:31:00|49.76|46.4|49.69|46.33|49.76|46.4|49.69|46.33|0
1646098270000|2022-03-01 01:31:10|49.74|46.38|49.76|46.4|49.79|46.43|49.74|46.38|0
1646098280000|2022-03-01 01:31:20|49.63|46.27|49.55|46.19|49.63|46.27|49.55|46.19|0
1646098290000|2022-03-01 01:31:30|49.58|46.22|49.55|46.19|49.58|46.22|49.53|46.17|0
1646098300000|2022-03-01 01:31:40|49.5|46.14|49.58|46.22|49.63|46.27|49.5|46.14|0
1646098310000|2022-03-01 01:31:50|49.68|46.32|49.66|46.3|49.68|46.32|49.66|46.3|0
1646098320000|2022-03-01 01:32:00|49.68|46.32|49.61|46.25|49.68|46.32|49.58|46.22|0
1646098330000|2022-03-01 01:32:10|49.55|46.19|49.48|46.12|49.55|46.19|49.48|46.12|0
1646098340000|2022-03-01 01:32:20|49.42|46.06|49.37|46.01|49.42|46.06|49.37|46.01|0
1646098350000|2022-03-01 01:32:30|49.42|46.06|49.45|46.09|49.45|46.09|49.37|46.01|0
1646098360000|2022-03-01 01:32:40|49.42|46.06|49.45|46.09|49.45|46.09|49.42|46.06|0
1646098370000|2022-03-01 01:32:50|49.48|46.12|49.45|46.09|49.48|46.12|49.42|46.06|0
1646098380000|2022-03-01 01:33:00|49.42|46.06|49.53|46.17|49.53|46.17|49.37|46.01|0
1646098390000|2022-03-01 01:33:10|49.5|46.14|49.68|46.32|49.68|46.32|49.5|46.14|0
1646098400000|2022-03-01 01:33:20|49.63|46.27|49.68|46.32|49.68|46.32|49.63|46.27|0
1646098410000|2022-03-01 01:33:30|49.63|46.27|49.63|46.27|49.63|46.27|49.63|46.27|0
1646098420000|2022-03-01 01:33:40|49.58|46.22|49.58|46.22|49.6|46.24|49.53|46.17|0
1646098430000|2022-03-01 01:33:50|49.6|46.24|49.68|46.32|49.74|46.38|49.6|46.24|0
1646098440000|2022-03-01 01:34:00|49.74|46.38|49.76|46.4|49.76|46.4|49.74|46.38|0
1646098450000|2022-03-01 01:34:10|49.6|46.24|49.42|46.06|49.6|46.24|49.42|46.06|0
1646098460000|2022-03-01 01:34:20|49.48|46.12|49.42|46.06|49.48|46.12|49.42|46.06|0
1646098470000|2022-03-01 01:34:30|49.58|46.22|49.66|46.3|49.66|46.3|49.58|46.22|0
1646098480000|2022-03-01 01:34:40|49.68|46.32|49.76|46.4|49.79|46.43|49.68|46.32|0
1646098490000|2022-03-01 01:34:50|50|46.64|49.89|46.53|50|46.64|49.89|46.53|0
1646098510000|2022-03-01 01:35:10|49.95|46.59|49.5|46.14|49.95|46.59|49.5|46.14|0
1646098520000|2022-03-01 01:35:20|49.48|46.12|49.58|46.22|49.58|46.22|49.48|46.12|0
1646098530000|2022-03-01 01:35:30|49.53|46.17|49.45|46.09|49.58|46.22|49.45|46.09|0
1646098540000|2022-03-01 01:35:40|49.47|46.11|49.47|46.11|49.47|46.11|49.42|46.06|0
1646098550000|2022-03-01 01:35:50|49.63|46.27|49.68|46.32|49.68|46.32|49.63|46.27|0
1646098560000|2022-03-01 01:36:00|49.63|46.27|49.74|46.38|49.74|46.38|49.63|46.27|0
1646098570000|2022-03-01 01:36:10|49.79|46.43|49.71|46.35|49.79|46.43|49.71|46.35|0
1646098580000|2022-03-01 01:36:20|49.66|46.3|49.58|46.22|49.66|46.3|49.58|46.22|0
1646098590000|2022-03-01 01:36:30|49.74|46.38|49.71|46.35|49.74|46.38|49.66|46.3|0
1646098600000|2022-03-01 01:36:40|49.79|46.43|49.74|46.38|49.79|46.43|49.68|46.32|0
1646098610000|2022-03-01 01:36:50|49.66|46.3|49.66|46.3|49.68|46.32|49.66|46.3|0
1646098620000|2022-03-01 01:37:00|49.74|46.38|49.79|46.43|49.79|46.43|49.74|46.38|0
1646098630000|2022-03-01 01:37:10|49.81|46.45|49.86|46.5|49.86|46.5|49.81|46.45|0
1646098640000|2022-03-01 01:37:20|49.89|46.53|49.81|46.45|49.89|46.53|49.81|46.45|0
1646098650000|2022-03-01 01:37:30|49.79|46.43|49.76|46.4|49.79|46.43|49.68|46.32|0
1646098660000|2022-03-01 01:37:40|49.73|46.37|49.68|46.32|49.73|46.37|49.68|46.32|0
1646098670000|2022-03-01 01:37:50|49.73|46.37|49.73|46.37|49.76|46.4|49.73|46.37|0
1646098680000|2022-03-01 01:38:00|49.68|46.32|49.63|46.27|49.71|46.35|49.63|46.27|0
1646098690000|2022-03-01 01:38:10|49.71|46.35|49.71|46.35|49.71|46.35|49.71|46.35|0
1646098700000|2022-03-01 01:38:20|49.73|46.37|49.63|46.27|49.73|46.37|49.63|46.27|0
1646098710000|2022-03-01 01:38:30|49.55|46.19|49.63|46.27|49.63|46.27|49.55|46.19|0
1646098720000|2022-03-01 01:38:40|49.6|46.24|49.58|46.22|49.6|46.24|49.55|46.19|0
1646098730000|2022-03-01 01:38:50|49.6|46.24|49.71|46.35|49.71|46.35|49.6|46.24|0
1646098740000|2022-03-01 01:39:00|49.68|46.32|49.6|46.24|49.68|46.32|49.58|46.22|0
1646098750000|2022-03-01 01:39:10|49.55|46.19|49.6|46.24|49.6|46.24|49.55|46.19|0
1646098760000|2022-03-01 01:39:20|49.55|46.19|49.6|46.24|49.63|46.27|49.55|46.19|0
1646098770000|2022-03-01 01:39:30|49.58|46.22|49.81|46.45|49.84|46.48|49.58|46.22|0
1646098780000|2022-03-01 01:39:40|49.76|46.4|49.79|46.43|49.79|46.43|49.76|46.4|0
1646098790000|2022-03-01 01:39:50|49.76|46.4|49.79|46.43|49.79|46.43|49.73|46.37|0
1646098800000|2022-03-01 01:40:00|49.71|46.35|49.79|46.43|49.79|46.43|49.68|46.32|0
1646098810000|2022-03-01 01:40:10|49.84|46.48|49.53|46.17|49.84|46.48|49.53|46.17|0
1646098820000|2022-03-01 01:40:20|49.47|46.11|49.45|46.09|49.5|46.14|49.45|46.09|0
1646098830000|2022-03-01 01:40:30|49.47|46.11|49.53|46.17|49.53|46.17|49.37|46.01|0
1646098840000|2022-03-01 01:40:40|49.55|46.19|49.52|46.16|49.58|46.22|49.52|46.16|0
1646098850000|2022-03-01 01:40:50|49.5|46.14|49.73|46.37|49.73|46.37|49.5|46.14|0
1646098860000|2022-03-01 01:41:00|49.65|46.29|49.68|46.32|49.73|46.37|49.65|46.29|0
1646098870000|2022-03-01 01:41:10|49.71|46.35|49.58|46.22|49.71|46.35|49.58|46.22|0
1646098880000|2022-03-01 01:41:20|49.55|46.19|49.55|46.19|49.55|46.19|49.52|46.16|0
1646098890000|2022-03-01 01:41:30|49.58|46.22|49.52|46.16|49.58|46.22|49.5|46.14|0
1646098900000|2022-03-01 01:41:40|49.55|46.19|49.63|46.27|49.63|46.27|49.55|46.19|0
1646098910000|2022-03-01 01:41:50|49.68|46.32|49.68|46.32|49.68|46.32|49.65|46.29|0
1646098920000|2022-03-01 01:42:00|49.73|46.37|49.58|46.22|49.73|46.37|49.58|46.22|0
1646098930000|2022-03-01 01:42:10|49.52|46.16|49.52|46.16|49.58|46.22|49.52|46.16|0
1646098940000|2022-03-01 01:42:20|49.58|46.22|49.47|46.11|49.58|46.22|49.42|46.06|0
1646098950000|2022-03-01 01:42:30|49.5|46.14|49.47|46.11|49.5|46.14|49.47|46.11|0
1646098970000|2022-03-01 01:42:50|49.52|46.16|49.52|46.16|49.52|46.16|49.52|46.16|0
1646098980000|2022-03-01 01:43:00|49.63|46.27|49.73|46.37|49.73|46.37|49.63|46.27|0
1646098990000|2022-03-01 01:43:10|49.78|46.42|49.78|46.42|49.78|46.42|49.78|46.42|0
1646099000000|2022-03-01 01:43:20|49.73|46.37|49.73|46.37|49.73|46.37|49.68|46.32|0
1646099010000|2022-03-01 01:43:30|49.78|46.42|49.73|46.37|49.78|46.42|49.73|46.37|0
1646099020000|2022-03-01 01:43:40|49.68|46.32|49.63|46.27|49.68|46.32|49.63|46.27|0
1646099030000|2022-03-01 01:43:50|49.68|46.32|49.68|46.32|49.71|46.35|49.65|46.29|0
1646099040000|2022-03-01 01:44:00|49.73|46.37|49.78|46.42|49.78|46.42|49.73|46.37|0
1646099050000|2022-03-01 01:44:10|49.73|46.37|49.68|46.32|49.73|46.37|49.68|46.32|0
1646099060000|2022-03-01 01:44:20|49.71|46.35|49.73|46.37|49.73|46.37|49.68|46.32|0
1646099070000|2022-03-01 01:44:30|49.84|46.48|49.73|46.37|49.84|46.48|49.7|46.34|0
1646099080000|2022-03-01 01:44:40|49.76|46.4|49.73|46.37|49.76|46.4|49.73|46.37|0
1646099090000|2022-03-01 01:44:50|49.63|46.27|49.63|46.27|49.63|46.27|49.58|46.22|0
1646099100000|2022-03-01 01:45:00|49.73|46.37|49.42|46.06|49.73|46.37|49.42|46.06|0
1646099110000|2022-03-01 01:45:10|49.37|46.01|49.13|45.77|49.37|46.01|49.13|45.77|0
1646099120000|2022-03-01 01:45:20|49.08|45.72|49|45.64|49.16|45.8|49|45.64|0
1646099130000|2022-03-01 01:45:30|48.95|45.59|49.03|45.67|49.03|45.67|48.93|45.57|0
1646099140000|2022-03-01 01:45:40|49.06|45.7|48.93|45.57|49.06|45.7|48.9|45.54|0
1646099150000|2022-03-01 01:45:50|48.9|45.54|48.93|45.57|48.93|45.57|48.9|45.54|0
1646099160000|2022-03-01 01:46:00|49.03|45.67|49.03|45.67|49.03|45.67|49|45.64|0
1646099170000|2022-03-01 01:46:10|49|45.64|48.9|45.54|49|45.64|48.9|45.54|0
1646099180000|2022-03-01 01:46:20|48.95|45.59|48.9|45.54|48.95|45.59|48.9|45.54|0
1646099190000|2022-03-01 01:46:30|48.95|45.59|48.95|45.59|49|45.64|48.95|45.59|0
1646099200000|2022-03-01 01:46:40|48.98|45.62|48.98|45.62|48.98|45.62|48.95|45.59|0
1646099210000|2022-03-01 01:46:50|49|45.64|48.72|45.36|49|45.64|48.72|45.36|0
1646099220000|2022-03-01 01:47:00|48.62|45.26|48.75|45.39|48.77|45.41|48.62|45.26|0
1646099230000|2022-03-01 01:47:10|48.77|45.41|48.82|45.46|48.82|45.46|48.67|45.31|0
1646099240000|2022-03-01 01:47:20|48.75|45.39|48.54|45.18|48.75|45.39|48.54|45.18|0
1646099250000|2022-03-01 01:47:30|48.49|45.13|48.44|45.08|48.57|45.21|48.44|45.08|0
1646099260000|2022-03-01 01:47:40|48.46|45.1|48.54|45.18|48.54|45.18|48.46|45.1|0
1646099270000|2022-03-01 01:47:50|48.69|45.33|48.64|45.28|48.69|45.33|48.64|45.28|0
1646099280000|2022-03-01 01:48:00|48.62|45.26|48.39|45.03|48.62|45.26|48.39|45.03|0
1646099290000|2022-03-01 01:48:10|48.41|45.05|48.54|45.18|48.54|45.18|48.41|45.05|0
1646099300000|2022-03-01 01:48:20|48.56|45.2|48.56|45.2|48.56|45.2|48.54|45.18|0
1646099310000|2022-03-01 01:48:30|48.59|45.23|48.69|45.33|48.69|45.33|48.59|45.23|0
1646099320000|2022-03-01 01:48:40|48.56|45.2|48.59|45.23|48.62|45.26|48.56|45.2|0
1646099330000|2022-03-01 01:48:50|48.56|45.2|48.59|45.23|48.59|45.23|48.54|45.18|0
1646099340000|2022-03-01 01:49:00|48.64|45.28|48.44|45.08|48.64|45.28|48.36|45|0
1646099350000|2022-03-01 01:49:10|48.39|45.03|48.44|45.08|48.44|45.08|48.39|45.03|0
1646099360000|2022-03-01 01:49:20|48.39|45.03|48.34|44.98|48.39|45.03|48.34|44.98|0
1646099370000|2022-03-01 01:49:30|48.39|45.03|48.33|44.97|48.39|45.03|48.28|44.92|0
1646099380000|2022-03-01 01:49:40|48.31|44.95|48.23|44.87|48.31|44.95|48.23|44.87|0
1646099390000|2022-03-01 01:49:50|48.28|44.92|48.31|44.95|48.31|44.95|48.28|44.92|0
1646099400000|2022-03-01 01:50:00|48.39|45.03|48.23|44.87|48.44|45.08|48.23|44.87|0
1646099410000|2022-03-01 01:50:10|48.21|44.85|48.26|44.9|48.26|44.9|48.21|44.85|0
1646099420000|2022-03-01 01:50:20|48.28|44.92|48.28|44.92|48.33|44.97|48.28|44.92|0
1646099430000|2022-03-01 01:50:30|48.31|44.95|48.31|44.95|48.31|44.95|48.31|44.95|0
1646099440000|2022-03-01 01:50:40|48.36|45|48.36|45|48.36|45|48.33|44.97|0
1646099450000|2022-03-01 01:50:50|48.44|45.08|48.39|45.03|48.44|45.08|48.33|44.97|0
1646099460000|2022-03-01 01:51:00|48.28|44.92|48.39|45.03|48.39|45.03|48.28|44.92|0
1646099470000|2022-03-01 01:51:10|48.44|45.08|48.46|45.1|48.46|45.1|48.41|45.05|0
1646099480000|2022-03-01 01:51:20|48.36|45|48.44|45.08|48.44|45.08|48.36|45|0
1646099490000|2022-03-01 01:51:30|48.49|45.13|48.54|45.18|48.54|45.18|48.49|45.13|0
1646099500000|2022-03-01 01:51:40|48.61|45.25|48.56|45.2|48.61|45.25|48.56|45.2|0
1646099510000|2022-03-01 01:51:50|48.54|45.18|48.49|45.13|48.54|45.18|48.49|45.13|0
1646099520000|2022-03-01 01:52:00|48.51|45.15|48.59|45.23|48.59|45.23|48.51|45.15|0
1646099530000|2022-03-01 01:52:10|48.64|45.28|48.64|45.28|48.67|45.31|48.64|45.28|0
1646099540000|2022-03-01 01:52:20|48.56|45.2|48.54|45.18|48.56|45.2|48.54|45.18|0
1646099550000|2022-03-01 01:52:30|48.69|45.33|48.64|45.28|48.69|45.33|48.64|45.28|0
1646099560000|2022-03-01 01:52:40|48.67|45.31|48.67|45.31|48.74|45.38|48.67|45.31|0
1646099570000|2022-03-01 01:52:50|48.69|45.33|48.69|45.33|48.72|45.36|48.69|45.33|0
1646099580000|2022-03-01 01:53:00|48.64|45.28|48.64|45.28|48.67|45.31|48.64|45.28|0
1646099590000|2022-03-01 01:53:10|48.56|45.2|48.54|45.18|48.56|45.2|48.54|45.18|0
1646099600000|2022-03-01 01:53:20|48.49|45.13|48.44|45.08|48.51|45.15|48.44|45.08|0
1646099610000|2022-03-01 01:53:30|48.59|45.23|48.61|45.25|48.61|45.25|48.59|45.23|0
1646099620000|2022-03-01 01:53:40|48.56|45.2|48.49|45.13|48.56|45.2|48.49|45.13|0
1646099630000|2022-03-01 01:53:50|48.51|45.15|48.38|45.02|48.51|45.15|48.38|45.02|0
1646099640000|2022-03-01 01:54:00|48.44|45.08|48.54|45.18|48.54|45.18|48.38|45.02|0
1646099650000|2022-03-01 01:54:10|48.59|45.23|48.59|45.23|48.59|45.23|48.59|45.23|0
1646099660000|2022-03-01 01:54:20|48.64|45.28|48.64|45.28|48.64|45.28|48.59|45.23|0
1646099680000|2022-03-01 01:54:40|48.61|45.25|48.69|45.33|48.69|45.33|48.61|45.25|0
1646099690000|2022-03-01 01:54:50|48.49|45.13|48.54|45.18|48.54|45.18|48.49|45.13|0
1646099700000|2022-03-01 01:55:00|48.56|45.2|48.64|45.28|48.64|45.28|48.56|45.2|0
1646099710000|2022-03-01 01:55:10|48.59|45.23|48.51|45.15|48.64|45.28|48.51|45.15|0
1646099720000|2022-03-01 01:55:20|48.54|45.18|48.46|45.1|48.54|45.18|48.46|45.1|0
1646099730000|2022-03-01 01:55:30|48.41|45.05|48.38|45.02|48.41|45.05|48.33|44.97|0
1646099740000|2022-03-01 01:55:40|48.36|45|48.38|45.02|48.43|45.07|48.36|45|0
1646099750000|2022-03-01 01:55:50|48.33|44.97|48.28|44.92|48.33|44.97|48.25|44.89|0
1646099760000|2022-03-01 01:56:00|48.25|44.89|48.23|44.87|48.25|44.89|48.23|44.87|0
1646099770000|2022-03-01 01:56:10|48.2|44.84|48.15|44.79|48.2|44.84|48.15|44.79|0
1646099780000|2022-03-01 01:56:20|48.13|44.77|48.08|44.72|48.13|44.77|48.08|44.72|0
1646099790000|2022-03-01 01:56:30|48.05|44.69|47.98|44.62|48.05|44.69|47.98|44.62|0
1646099800000|2022-03-01 01:56:40|48.03|44.67|48.1|44.74|48.1|44.74|48.03|44.67|0
1646099810000|2022-03-01 01:56:50|48.08|44.72|48.03|44.67|48.1|44.74|48.03|44.67|0
1646099820000|2022-03-01 01:57:00|48|44.64|48.13|44.77|48.13|44.77|48|44.64|0
1646099830000|2022-03-01 01:57:10|48.08|44.72|48.05|44.69|48.08|44.72|47.98|44.62|0
1646099840000|2022-03-01 01:57:20|48.1|44.74|48.08|44.72|48.1|44.74|48.08|44.72|0
1646099850000|2022-03-01 01:57:30|48.05|44.69|48.03|44.67|48.05|44.69|48.03|44.67|0
1646099860000|2022-03-01 01:57:40|47.98|44.62|48.1|44.74|48.1|44.74|47.98|44.62|0
1646099870000|2022-03-01 01:57:50|48.08|44.72|48.03|44.67|48.08|44.72|48.03|44.67|0
1646099880000|2022-03-01 01:58:00|47.98|44.62|48.13|44.77|48.13|44.77|47.98|44.62|0
1646099900000|2022-03-01 01:58:20|48.03|44.67|48.08|44.72|48.08|44.72|48.03|44.67|0
1646099910000|2022-03-01 01:58:30|48.03|44.67|48.03|44.67|48.03|44.67|48.03|44.67|0
1646099930000|2022-03-01 01:58:50|47.92|44.56|47.97|44.61|48|44.64|47.92|44.56|0
1646099940000|2022-03-01 01:59:00|48|44.64|48.03|44.67|48.03|44.67|48|44.64|0
1646099950000|2022-03-01 01:59:10|48.13|44.77|48.18|44.82|48.18|44.82|48.13|44.77|0
1646099960000|2022-03-01 01:59:20|48.15|44.79|48.08|44.72|48.15|44.79|48.08|44.72|0
1646099970000|2022-03-01 01:59:30|48.1|44.74|48.03|44.67|48.1|44.74|48.03|44.67|0
1646099980000|2022-03-01 01:59:40|48|44.64|48|44.64|48.03|44.67|48|44.64|0
1646099990000|2022-03-01 01:59:50|48.03|44.67|47.92|44.56|48.03|44.67|47.92|44.56|0
1646100000000|2022-03-01 02:00:00|47.97|44.61|47.92|44.56|47.97|44.61|47.77|44.41|0
1646100010000|2022-03-01 02:00:10|47.87|44.51|48.13|44.77|48.13|44.77|47.87|44.51|0
1646100020000|2022-03-01 02:00:20|48.23|44.87|48.23|44.87|48.23|44.87|48.13|44.77|0
1646100040000|2022-03-01 02:00:40|48.25|44.89|48.23|44.87|48.28|44.92|48.23|44.87|0
1646100050000|2022-03-01 02:00:50|48.28|44.92|48.28|44.92|48.3|44.94|48.28|44.92|0
1646100060000|2022-03-01 02:01:00|48.3|44.94|48.38|45.02|48.38|45.02|48.23|44.87|0
1646100070000|2022-03-01 02:01:10|48.43|45.07|48.43|45.07|48.43|45.07|48.43|45.07|0
1646100080000|2022-03-01 02:01:20|48.28|44.92|48.28|44.92|48.28|44.92|48.28|44.92|0
1646100100000|2022-03-01 02:01:40|48.3|44.94|48.38|45.02|48.38|45.02|48.3|44.94|0
1646100110000|2022-03-01 02:01:50|48.35|44.99|48.38|45.02|48.38|45.02|48.35|44.99|0
1646100120000|2022-03-01 02:02:00|48.43|45.07|48.38|45.02|48.43|45.07|48.38|45.02|0
1646100130000|2022-03-01 02:02:10|48.43|45.07|48.43|45.07|48.43|45.07|48.43|45.07|0
1646100140000|2022-03-01 02:02:20|48.33|44.97|48.28|44.92|48.33|44.97|48.28|44.92|0
1646100160000|2022-03-01 02:02:40|48.33|44.97|48.33|44.97|48.38|45.02|48.33|44.97|0
1646100170000|2022-03-01 02:02:50|48.38|45.02|48.38|45.02|48.38|45.02|48.38|45.02|0
1646100180000|2022-03-01 02:03:00|48.33|44.97|48.33|44.97|48.33|44.97|48.33|44.97|0
1646100190000|2022-03-01 02:03:10|48.38|45.02|48.43|45.07|48.43|45.07|48.38|45.02|0
1646100200000|2022-03-01 02:03:20|48.41|45.05|48.41|45.05|48.41|45.05|48.41|45.05|0
1646100210000|2022-03-01 02:03:30|48.43|45.07|48.41|45.05|48.43|45.07|48.41|45.05|0
1646100220000|2022-03-01 02:03:40|48.38|45.02|48.35|44.99|48.38|45.02|48.33|44.97|0
1646100230000|2022-03-01 02:03:50|48.38|45.02|48.35|44.99|48.43|45.07|48.35|44.99|0
1646100240000|2022-03-01 02:04:00|48.38|45.02|48.43|45.07|48.43|45.07|48.38|45.02|0
1646100250000|2022-03-01 02:04:10|48.41|45.05|48.38|45.02|48.41|45.05|48.38|45.02|0
1646100260000|2022-03-01 02:04:20|48.4|45.04|48.38|45.02|48.4|45.04|48.38|45.02|0
1646100270000|2022-03-01 02:04:30|48.33|44.97|48.35|44.99|48.35|44.99|48.33|44.97|0
1646100280000|2022-03-01 02:04:40|48.33|44.97|48.38|45.02|48.38|45.02|48.33|44.97|0
1646100290000|2022-03-01 02:04:50|48.43|45.07|48.43|45.07|48.43|45.07|48.43|45.07|0
1646100300000|2022-03-01 02:05:00|48.4|45.04|48.43|45.07|48.43|45.07|48.4|45.04|0
1646100310000|2022-03-01 02:05:10|48.4|45.04|48.43|45.07|48.43|45.07|48.4|45.04|0
1646100320000|2022-03-01 02:05:20|48.4|45.04|48.43|45.07|48.43|45.07|48.4|45.04|0
1646100330000|2022-03-01 02:05:30|48.38|45.02|48.43|45.07|48.48|45.12|48.38|45.02|0
1646100340000|2022-03-01 02:05:40|48.46|45.1|48.38|45.02|48.46|45.1|48.38|45.02|0
1646100350000|2022-03-01 02:05:50|48.33|44.97|48.35|44.99|48.35|44.99|48.33|44.97|0
1646100360000|2022-03-01 02:06:00|48.4|45.04|48.38|45.02|48.4|45.04|48.38|45.02|0
1646100370000|2022-03-01 02:06:10|48.4|45.04|48.33|44.97|48.4|45.04|48.33|44.97|0
1646100380000|2022-03-01 02:06:20|48.3|44.94|48.33|44.97|48.33|44.97|48.28|44.92|0
1646100390000|2022-03-01 02:06:30|48.28|44.92|48.28|44.92|48.28|44.92|48.28|44.92|0
1646100400000|2022-03-01 02:06:40|48.3|44.94|48.28|44.92|48.3|44.94|48.28|44.92|0
1646100410000|2022-03-01 02:06:50|48.33|44.97|48.28|44.92|48.33|44.97|48.28|44.92|0
1646100420000|2022-03-01 02:07:00|48.3|44.94|48.38|45.02|48.38|45.02|48.28|44.92|0
1646100430000|2022-03-01 02:07:10|48.33|44.97|48.33|44.97|48.33|44.97|48.33|44.97|0
1646100440000|2022-03-01 02:07:20|48.35|44.99|48.38|45.02|48.38|45.02|48.35|44.99|0
1646100450000|2022-03-01 02:07:30|48.35|44.99|48.35|44.99|48.38|45.02|48.35|44.99|0
1646100460000|2022-03-01 02:07:40|48.38|45.02|48.48|45.12|48.48|45.12|48.38|45.02|0
1646100470000|2022-03-01 02:07:50|48.53|45.17|48.48|45.12|48.53|45.17|48.48|45.12|0
1646100480000|2022-03-01 02:08:00|48.45|45.09|48.45|45.09|48.45|45.09|48.45|45.09|0
1646100490000|2022-03-01 02:08:10|48.48|45.12|48.53|45.17|48.53|45.17|48.48|45.12|0
1646100500000|2022-03-01 02:08:20|48.51|45.15|48.51|45.15|48.51|45.15|48.51|45.15|0
1646100510000|2022-03-01 02:08:30|48.53|45.17|48.43|45.07|48.53|45.17|48.43|45.07|0
1646100520000|2022-03-01 02:08:40|48.4|45.04|48.33|44.97|48.43|45.07|48.33|44.97|0
1646100530000|2022-03-01 02:08:50|48.4|45.04|48.33|44.97|48.4|45.04|48.33|44.97|0
1646100540000|2022-03-01 02:09:00|48.38|45.02|48.38|45.02|48.38|45.02|48.38|45.02|0
1646100550000|2022-03-01 02:09:10|48.4|45.04|48.38|45.02|48.4|45.04|48.38|45.02|0
1646100560000|2022-03-01 02:09:20|48.4|45.04|48.38|45.02|48.4|45.04|48.38|45.02|0
1646100570000|2022-03-01 02:09:30|48.45|45.09|48.45|45.09|48.45|45.09|48.45|45.09|0
1646100580000|2022-03-01 02:09:40|48.48|45.12|48.48|45.12|48.53|45.17|48.48|45.12|0
1646100590000|2022-03-01 02:09:50|48.28|44.92|48.23|44.87|48.28|44.92|48.2|44.84|0
1646100600000|2022-03-01 02:10:00|48.2|44.84|48.12|44.76|48.2|44.84|48.12|44.76|0
1646100610000|2022-03-01 02:10:10|48.05|44.69|48.07|44.71|48.07|44.71|47.92|44.56|0
1646100620000|2022-03-01 02:10:20|47.97|44.61|47.99|44.63|48.12|44.76|47.97|44.61|0
1646100630000|2022-03-01 02:10:30|47.87|44.51|47.77|44.41|47.87|44.51|47.77|44.41|0
1646100640000|2022-03-01 02:10:40|47.57|44.21|47.67|44.31|47.67|44.31|47.57|44.21|0
1646100650000|2022-03-01 02:10:50|47.62|44.26|47.56|44.2|47.62|44.26|47.56|44.2|0
1646100660000|2022-03-01 02:11:00|47.62|44.26|47.46|44.1|47.62|44.26|47.46|44.1|0
1646100670000|2022-03-01 02:11:10|47.49|44.13|47.41|44.05|47.51|44.15|47.41|44.05|0
1646100680000|2022-03-01 02:11:20|47.36|44|47.56|44.2|47.56|44.2|47.36|44|0
1646100690000|2022-03-01 02:11:30|47.44|44.08|47.26|43.9|47.46|44.1|47.26|43.9|0
1646100700000|2022-03-01 02:11:40|47.29|43.93|47.11|43.75|47.29|43.93|47.11|43.75|0
1646100710000|2022-03-01 02:11:50|47.21|43.85|47.41|44.05|47.41|44.05|47.21|43.85|0
1646100720000|2022-03-01 02:12:00|47.26|43.9|47.11|43.75|47.26|43.9|47.11|43.75|0
1646100730000|2022-03-01 02:12:10|47.21|43.85|47.34|43.98|47.36|44|47.21|43.85|0
1646100740000|2022-03-01 02:12:20|47.31|43.95|47.39|44.03|47.39|44.03|47.24|43.88|0
1646100750000|2022-03-01 02:12:30|47.36|44|47.41|44.05|47.46|44.1|47.36|44|0
1646100760000|2022-03-01 02:12:40|47.44|44.08|47.49|44.13|47.51|44.15|47.44|44.08|0
1646100770000|2022-03-01 02:12:50|47.51|44.15|47.51|44.15|47.51|44.15|47.46|44.1|0
1646100780000|2022-03-01 02:13:00|47.49|44.13|47.61|44.25|47.61|44.25|47.49|44.13|0
1646100790000|2022-03-01 02:13:10|47.72|44.36|47.67|44.31|47.77|44.41|47.67|44.31|0
1646100800000|2022-03-01 02:13:20|47.72|44.36|47.66|44.3|47.72|44.36|47.66|44.3|0
1646100810000|2022-03-01 02:13:30|47.64|44.28|47.66|44.3|47.66|44.3|47.64|44.28|0
1646100820000|2022-03-01 02:13:40|47.72|44.36|47.69|44.33|47.72|44.36|47.69|44.33|0
1646100830000|2022-03-01 02:13:50|47.72|44.36|47.51|44.15|47.72|44.36|47.51|44.15|0
1646100840000|2022-03-01 02:14:00|47.54|44.18|47.61|44.25|47.61|44.25|47.54|44.18|0
1646100850000|2022-03-01 02:14:10|47.51|44.15|47.49|44.13|47.54|44.18|47.49|44.13|0
1646100860000|2022-03-01 02:14:20|47.46|44.1|47.26|43.9|47.46|44.1|47.26|43.9|0
1646100870000|2022-03-01 02:14:30|47.29|43.93|47.29|43.93|47.29|43.93|47.29|43.93|0
1646100880000|2022-03-01 02:14:40|47.24|43.88|47.24|43.88|47.26|43.9|47.24|43.88|0
1646100890000|2022-03-01 02:14:50|47.21|43.85|47.26|43.9|47.26|43.9|47.21|43.85|0
1646100900000|2022-03-01 02:15:00|47.21|43.85|47.26|43.9|47.26|43.9|47.21|43.85|0
1646100910000|2022-03-01 02:15:10|47.29|43.93|47.34|43.98|47.36|44|47.29|43.93|0
1646100920000|2022-03-01 02:15:20|47.36|44|47.36|44|47.39|44.03|47.36|44|0
1646100930000|2022-03-01 02:15:30|47.39|44.03|47.31|43.95|47.39|44.03|47.31|43.95|0
1646100940000|2022-03-01 02:15:40|47.36|44|47.41|44.05|47.41|44.05|47.36|44|0
1646100950000|2022-03-01 02:15:50|47.46|44.1|47.46|44.1|47.46|44.1|47.46|44.1|0
1646100960000|2022-03-01 02:16:00|47.41|44.05|47.49|44.13|47.49|44.13|47.41|44.05|0
1646100970000|2022-03-01 02:16:10|47.44|44.08|47.44|44.08|47.44|44.08|47.41|44.05|0
1646100980000|2022-03-01 02:16:20|47.46|44.1|47.46|44.1|47.49|44.13|47.46|44.1|0
1646100990000|2022-03-01 02:16:30|47.41|44.05|47.49|44.13|47.49|44.13|47.41|44.05|0
1646101000000|2022-03-01 02:16:40|47.46|44.1|47.44|44.08|47.46|44.1|47.44|44.08|0
1646101010000|2022-03-01 02:16:50|47.41|44.05|47.36|44|47.44|44.08|47.36|44|0
1646101020000|2022-03-01 02:17:00|47.41|44.05|47.31|43.95|47.41|44.05|47.31|43.95|0
1646101030000|2022-03-01 02:17:10|47.26|43.9|47.31|43.95|47.41|44.05|47.26|43.9|0
1646101040000|2022-03-01 02:17:20|47.33|43.97|47.33|43.97|47.39|44.03|47.33|43.97|0
1646101050000|2022-03-01 02:17:30|47.36|44|47.46|44.1|47.46|44.1|47.36|44|0
1646101060000|2022-03-01 02:17:40|47.44|44.08|47.46|44.1|47.46|44.1|47.44|44.08|0
1646101070000|2022-03-01 02:17:50|47.41|44.05|47.56|44.2|47.56|44.2|47.41|44.05|0
1646101080000|2022-03-01 02:18:00|47.46|44.1|47.51|44.15|47.51|44.15|47.46|44.1|0
1646101090000|2022-03-01 02:18:10|47.54|44.18|47.51|44.15|47.54|44.18|47.51|44.15|0
1646101100000|2022-03-01 02:18:20|47.54|44.18|47.74|44.38|47.74|44.38|47.54|44.18|0
1646101110000|2022-03-01 02:18:30|47.71|44.35|47.69|44.33|47.71|44.35|47.69|44.33|0
1646101120000|2022-03-01 02:18:40|47.66|44.3|47.71|44.35|47.71|44.35|47.66|44.3|0
1646101130000|2022-03-01 02:18:50|47.61|44.25|47.59|44.23|47.61|44.25|47.59|44.23|0
1646101140000|2022-03-01 02:19:00|47.61|44.25|47.69|44.33|47.69|44.33|47.61|44.25|0
1646101150000|2022-03-01 02:19:10|47.71|44.35|47.61|44.25|47.74|44.38|47.61|44.25|0
1646101160000|2022-03-01 02:19:20|47.66|44.3|47.64|44.28|47.69|44.33|47.61|44.25|0
1646101170000|2022-03-01 02:19:30|47.61|44.25|47.61|44.25|47.61|44.25|47.59|44.23|0
1646101180000|2022-03-01 02:19:40|47.66|44.3|47.64|44.28|47.66|44.3|47.61|44.25|0
1646101190000|2022-03-01 02:19:50|47.66|44.3|47.59|44.23|47.66|44.3|47.59|44.23|0
1646101200000|2022-03-01 02:20:00|47.61|44.25|47.59|44.23|47.61|44.25|47.59|44.23|0
1646101210000|2022-03-01 02:20:10|47.61|44.25|47.71|44.35|47.71|44.35|47.61|44.25|0
1646101220000|2022-03-01 02:20:20|47.66|44.3|47.76|44.4|47.76|44.4|47.66|44.3|0
1646101230000|2022-03-01 02:20:30|47.66|44.3|47.64|44.28|47.66|44.3|47.56|44.2|0
1646101240000|2022-03-01 02:20:40|47.66|44.3|47.59|44.23|47.66|44.3|47.59|44.23|0
1646101250000|2022-03-01 02:20:50|47.61|44.25|47.66|44.3|47.66|44.3|47.61|44.25|0
1646101260000|2022-03-01 02:21:00|47.71|44.35|47.66|44.3|47.71|44.35|47.64|44.28|0
1646101270000|2022-03-01 02:21:10|47.64|44.28|47.61|44.25|47.64|44.28|47.61|44.25|0
1646101280000|2022-03-01 02:21:20|47.56|44.2|47.61|44.25|47.61|44.25|47.56|44.2|0
1646101290000|2022-03-01 02:21:30|47.66|44.3|47.66|44.3|47.66|44.3|47.66|44.3|0
1646101300000|2022-03-01 02:21:40|47.71|44.35|47.66|44.3|47.71|44.35|47.66|44.3|0
1646101310000|2022-03-01 02:21:50|47.69|44.33|47.69|44.33|47.69|44.33|47.66|44.3|0
1646101320000|2022-03-01 02:22:00|47.71|44.35|47.79|44.43|47.81|44.45|47.71|44.35|0
1646101330000|2022-03-01 02:22:10|47.81|44.45|47.81|44.45|47.84|44.48|47.81|44.45|0
1646101340000|2022-03-01 02:22:20|47.79|44.43|47.79|44.43|47.79|44.43|47.76|44.4|0
1646101350000|2022-03-01 02:22:30|47.74|44.38|47.71|44.35|47.74|44.38|47.71|44.35|0
1646101360000|2022-03-01 02:22:40|47.74|44.38|47.66|44.3|47.74|44.38|47.66|44.3|0
1646101380000|2022-03-01 02:23:00|47.61|44.25|47.76|44.4|47.76|44.4|47.61|44.25|0
1646101400000|2022-03-01 02:23:20|47.81|44.45|47.79|44.43|47.81|44.45|47.76|44.4|0
1646101410000|2022-03-01 02:23:30|47.71|44.35|47.66|44.3|47.71|44.35|47.66|44.3|0
1646101420000|2022-03-01 02:23:40|47.76|44.4|47.71|44.35|47.76|44.4|47.71|44.35|0
1646101430000|2022-03-01 02:23:50|47.69|44.33|47.74|44.38|47.74|44.38|47.69|44.33|0
1646101440000|2022-03-01 02:24:00|47.71|44.35|47.69|44.33|47.74|44.38|47.69|44.33|0
1646101450000|2022-03-01 02:24:10|47.63|44.27|47.61|44.25|47.66|44.3|47.61|44.25|0
1646101460000|2022-03-01 02:24:20|47.51|44.15|47.56|44.2|47.56|44.2|47.51|44.15|0
1646101470000|2022-03-01 02:24:30|47.69|44.33|47.66|44.3|47.69|44.33|47.66|44.3|0
1646101480000|2022-03-01 02:24:40|47.71|44.35|47.71|44.35|47.76|44.4|47.71|44.35|0
1646101490000|2022-03-01 02:24:50|47.76|44.4|47.66|44.3|47.76|44.4|47.66|44.3|0
1646101500000|2022-03-01 02:25:00|47.68|44.32|47.76|44.4|47.76|44.4|47.68|44.32|0
1646101510000|2022-03-01 02:25:10|47.81|44.45|47.68|44.32|47.81|44.45|47.68|44.32|0
1646101520000|2022-03-01 02:25:20|47.71|44.35|47.71|44.35|47.71|44.35|47.68|44.32|0
1646101530000|2022-03-01 02:25:30|47.68|44.32|47.71|44.35|47.71|44.35|47.68|44.32|0
1646101540000|2022-03-01 02:25:40|47.68|44.32|47.66|44.3|47.68|44.32|47.61|44.25|0
1646101550000|2022-03-01 02:25:50|47.61|44.25|47.51|44.15|47.61|44.25|47.51|44.15|0
1646101560000|2022-03-01 02:26:00|47.48|44.12|47.53|44.17|47.53|44.17|47.48|44.12|0
1646101570000|2022-03-01 02:26:10|47.46|44.1|47.48|44.12|47.48|44.12|47.46|44.1|0
1646101580000|2022-03-01 02:26:20|47.51|44.15|47.46|44.1|47.51|44.15|47.46|44.1|0
1646101590000|2022-03-01 02:26:30|47.43|44.07|47.36|44|47.43|44.07|47.36|44|0
1646101610000|2022-03-01 02:26:50|47.38|44.02|47.28|43.92|47.38|44.02|47.28|43.92|0
1646101620000|2022-03-01 02:27:00|47.21|43.85|47.31|43.95|47.36|44|47.21|43.85|0
1646101630000|2022-03-01 02:27:10|47.33|43.97|47.26|43.9|47.33|43.97|47.21|43.85|0
1646101640000|2022-03-01 02:27:20|47.28|43.92|47.26|43.9|47.28|43.92|47.26|43.9|0
1646101650000|2022-03-01 02:27:30|47.23|43.87|47.21|43.85|47.23|43.87|47.21|43.85|0
1646101660000|2022-03-01 02:27:40|47.16|43.8|47.11|43.75|47.16|43.8|47.11|43.75|0
1646101670000|2022-03-01 02:27:50|47.16|43.8|47.16|43.8|47.21|43.85|47.16|43.8|0
1646101680000|2022-03-01 02:28:00|47.11|43.75|47.18|43.82|47.18|43.82|47.11|43.75|0
1646101690000|2022-03-01 02:28:10|47.16|43.8|47.11|43.75|47.16|43.8|47.11|43.75|0
1646101700000|2022-03-01 02:28:20|47.16|43.8|47.18|43.82|47.18|43.82|47.16|43.8|0
1646101710000|2022-03-01 02:28:30|47.21|43.85|47.26|43.9|47.33|43.97|47.21|43.85|0
1646101720000|2022-03-01 02:28:40|47.21|43.85|47.16|43.8|47.23|43.87|47.16|43.8|0
1646101730000|2022-03-01 02:28:50|47.21|43.85|47.16|43.8|47.21|43.85|47.16|43.8|0
1646101740000|2022-03-01 02:29:00|47.21|43.85|47.21|43.85|47.23|43.87|47.21|43.85|0
1646101750000|2022-03-01 02:29:10|47.23|43.87|47.31|43.95|47.31|43.95|47.21|43.85|0
1646101760000|2022-03-01 02:29:20|47.21|43.85|47.23|43.87|47.23|43.87|47.21|43.85|0
1646101770000|2022-03-01 02:29:30|47.21|43.85|47.26|43.9|47.26|43.9|47.21|43.85|0
1646101790000|2022-03-01 02:29:50|47.28|43.92|47.28|43.92|47.28|43.92|47.28|43.92|0
1646101800000|2022-03-01 02:30:00|47.31|43.95|47.51|44.15|47.51|44.15|47.31|43.95|0
1646101810000|2022-03-01 02:30:10|47.48|44.12|47.41|44.05|47.48|44.12|47.41|44.05|0
1646101830000|2022-03-01 02:30:30|47.43|44.07|47.46|44.1|47.46|44.1|47.41|44.05|0
1646101840000|2022-03-01 02:30:40|47.51|44.15|47.56|44.2|47.61|44.25|47.51|44.15|0
1646101850000|2022-03-01 02:30:50|47.61|44.25|47.58|44.22|47.61|44.25|47.58|44.22|0
1646101860000|2022-03-01 02:31:00|47.56|44.2|47.56|44.2|47.56|44.2|47.56|44.2|0
1646101870000|2022-03-01 02:31:10|47.58|44.22|47.61|44.25|47.61|44.25|47.56|44.2|0
1646101880000|2022-03-01 02:31:20|47.58|44.22|47.56|44.2|47.58|44.22|47.56|44.2|0
1646101890000|2022-03-01 02:31:30|47.58|44.22|47.56|44.2|47.58|44.22|47.56|44.2|0
1646101910000|2022-03-01 02:31:50|47.58|44.22|47.56|44.2|47.58|44.22|47.56|44.2|0
1646101920000|2022-03-01 02:32:00|47.61|44.25|47.61|44.25|47.66|44.3|47.61|44.25|0
1646101950000|2022-03-01 02:32:30|47.58|44.22|47.58|44.22|47.61|44.25|47.58|44.22|0
1646101960000|2022-03-01 02:32:40|47.56|44.2|47.56|44.2|47.56|44.2|47.56|44.2|0
1646101970000|2022-03-01 02:32:50|47.51|44.15|47.46|44.1|47.51|44.15|47.46|44.1|0
1646101980000|2022-03-01 02:33:00|47.51|44.15|47.51|44.15|47.56|44.2|47.51|44.15|0
1646101990000|2022-03-01 02:33:10|47.56|44.2|47.53|44.17|47.56|44.2|47.53|44.17|0
1646102000000|2022-03-01 02:33:20|47.56|44.2|47.56|44.2|47.56|44.2|47.56|44.2|0
1646102010000|2022-03-01 02:33:30|47.53|44.17|47.53|44.17|47.53|44.17|47.53|44.17|0
1646102020000|2022-03-01 02:33:40|47.56|44.2|47.56|44.2|47.56|44.2|47.53|44.17|0
1646102030000|2022-03-01 02:33:50|47.51|44.15|47.4|44.04|47.51|44.15|47.4|44.04|0
1646102050000|2022-03-01 02:34:10|47.46|44.1|47.43|44.07|47.46|44.1|47.43|44.07|0
1646102060000|2022-03-01 02:34:20|47.4|44.04|47.4|44.04|47.4|44.04|47.4|44.04|0
1646102070000|2022-03-01 02:34:30|47.38|44.02|47.38|44.02|47.38|44.02|47.38|44.02|0
1646102080000|2022-03-01 02:34:40|47.28|43.92|47.25|43.89|47.28|43.92|47.25|43.89|0
1646102090000|2022-03-01 02:34:50|47.2|43.84|47.1|43.74|47.2|43.84|47.1|43.74|0
1646102100000|2022-03-01 02:35:00|47.15|43.79|47.13|43.77|47.2|43.84|47.13|43.77|0
1646102110000|2022-03-01 02:35:10|47.1|43.74|47.15|43.79|47.15|43.79|47.1|43.74|0
1646102120000|2022-03-01 02:35:20|47.2|43.84|47.18|43.82|47.2|43.84|47.18|43.82|0
1646102130000|2022-03-01 02:35:30|47.2|43.84|47.4|44.04|47.4|44.04|47.2|43.84|0
1646102140000|2022-03-01 02:35:40|47.3|43.94|47.3|43.94|47.33|43.97|47.3|43.94|0
1646102150000|2022-03-01 02:35:50|47.28|43.92|47.3|43.94|47.3|43.94|47.25|43.89|0
1646102160000|2022-03-01 02:36:00|47.25|43.89|47.33|43.97|47.33|43.97|47.25|43.89|0
1646102170000|2022-03-01 02:36:10|47.38|44.02|47.33|43.97|47.38|44.02|47.33|43.97|0
1646102180000|2022-03-01 02:36:20|47.4|44.04|47.43|44.07|47.43|44.07|47.4|44.04|0
1646102190000|2022-03-01 02:36:30|47.4|44.04|47.4|44.04|47.4|44.04|47.4|44.04|0
1646102200000|2022-03-01 02:36:40|47.43|44.07|47.45|44.09|47.45|44.09|47.43|44.07|0
1646102210000|2022-03-01 02:36:50|47.4|44.04|47.4|44.04|47.4|44.04|47.4|44.04|0
1646102220000|2022-03-01 02:37:00|47.35|43.99|47.35|43.99|47.38|44.02|47.35|43.99|0
1646102230000|2022-03-01 02:37:10|47.3|43.94|47.3|43.94|47.3|43.94|47.28|43.92|0
1646102240000|2022-03-01 02:37:20|47.28|43.92|47.35|43.99|47.35|43.99|47.28|43.92|0
1646102250000|2022-03-01 02:37:30|47.4|44.04|47.45|44.09|47.45|44.09|47.4|44.04|0
1646102260000|2022-03-01 02:37:40|47.4|44.04|47.4|44.04|47.4|44.04|47.4|44.04|0
1646102270000|2022-03-01 02:37:50|47.38|44.02|47.45|44.09|47.45|44.09|47.38|44.02|0
1646102280000|2022-03-01 02:38:00|47.43|44.07|47.45|44.09|47.45|44.09|47.43|44.07|0
1646102290000|2022-03-01 02:38:10|47.4|44.04|47.4|44.04|47.4|44.04|47.4|44.04|0
1646102300000|2022-03-01 02:38:20|47.35|43.99|47.4|44.04|47.4|44.04|47.35|43.99|0
1646102310000|2022-03-01 02:38:30|47.45|44.09|47.45|44.09|47.45|44.09|47.45|44.09|0
1646102320000|2022-03-01 02:38:40|47.4|44.04|47.4|44.04|47.43|44.07|47.4|44.04|0
1646102330000|2022-03-01 02:38:50|47.35|43.99|47.2|43.84|47.35|43.99|47.2|43.84|0
1646102340000|2022-03-01 02:39:00|47.25|43.89|47.28|43.92|47.28|43.92|47.23|43.87|0
1646102350000|2022-03-01 02:39:10|47.25|43.89|47.2|43.84|47.25|43.89|47.2|43.84|0
1646102360000|2022-03-01 02:39:20|47.18|43.82|47.08|43.72|47.18|43.82|47.08|43.72|0
1646102370000|2022-03-01 02:39:30|47.1|43.74|47.1|43.74|47.1|43.74|47.1|43.74|0
1646102380000|2022-03-01 02:39:40|47.08|43.72|47.08|43.72|47.08|43.72|47.08|43.72|0
1646102390000|2022-03-01 02:39:50|47.1|43.74|46.9|43.54|47.1|43.74|46.9|43.54|0
1646102400000|2022-03-01 02:40:00|46.85|43.49|46.68|43.32|46.85|43.49|46.68|43.32|0
1646102410000|2022-03-01 02:40:10|46.6|43.24|46.97|43.61|46.97|43.61|46.45|43.09|0
1646102420000|2022-03-01 02:40:20|46.95|43.59|46.95|43.59|47|43.64|46.9|43.54|0
1646102430000|2022-03-01 02:40:30|46.9|43.54|46.95|43.59|47|43.64|46.9|43.54|0
1646102440000|2022-03-01 02:40:40|47|43.64|46.95|43.59|47|43.64|46.95|43.59|0
1646102450000|2022-03-01 02:40:50|46.97|43.61|46.8|43.44|46.97|43.61|46.8|43.44|0
1646102460000|2022-03-01 02:41:00|46.85|43.49|46.9|43.54|46.9|43.54|46.85|43.49|0
1646102470000|2022-03-01 02:41:10|46.92|43.56|47.02|43.66|47.02|43.66|46.92|43.56|0
1646102480000|2022-03-01 02:41:20|47|43.64|47.02|43.66|47.05|43.69|47|43.64|0
1646102490000|2022-03-01 02:41:30|47|43.64|46.95|43.59|47.05|43.69|46.95|43.59|0
1646102500000|2022-03-01 02:41:40|47.05|43.69|47.07|43.71|47.07|43.71|47.02|43.66|0
1646102510000|2022-03-01 02:41:50|47.05|43.69|46.95|43.59|47.05|43.69|46.95|43.59|0
1646102520000|2022-03-01 02:42:00|47.02|43.66|47.2|43.84|47.2|43.84|47.02|43.66|0
1646102530000|2022-03-01 02:42:10|47.15|43.79|47.25|43.89|47.25|43.89|47.15|43.79|0
1646102540000|2022-03-01 02:42:20|47.22|43.86|47.25|43.89|47.25|43.89|47.22|43.86|0
1646102550000|2022-03-01 02:42:30|47.22|43.86|47.22|43.86|47.22|43.86|47.2|43.84|0
1646102560000|2022-03-01 02:42:40|47.2|43.84|47.2|43.84|47.27|43.91|47.2|43.84|0
1646102570000|2022-03-01 02:42:50|47.25|43.89|47.22|43.86|47.25|43.89|47.22|43.86|0
1646102580000|2022-03-01 02:43:00|47.17|43.81|47.17|43.81|47.17|43.81|47.17|43.81|0
1646102590000|2022-03-01 02:43:10|47.15|43.79|47.15|43.79|47.2|43.84|47.15|43.79|0
1646102600000|2022-03-01 02:43:20|47.17|43.81|47.15|43.79|47.17|43.81|47.12|43.76|0
1646102610000|2022-03-01 02:43:30|47.12|43.76|47.12|43.76|47.12|43.76|47.12|43.76|0
1646102620000|2022-03-01 02:43:40|47.1|43.74|47.2|43.84|47.2|43.84|47.1|43.74|0
1646102630000|2022-03-01 02:43:50|47.12|43.76|47.12|43.76|47.2|43.84|47.12|43.76|0
1646102640000|2022-03-01 02:44:00|47.17|43.81|47.2|43.84|47.2|43.84|47.17|43.81|0
1646102650000|2022-03-01 02:44:10|47.17|43.81|47.12|43.76|47.17|43.81|47.12|43.76|0
1646102660000|2022-03-01 02:44:20|47.17|43.81|47.17|43.81|47.17|43.81|47.15|43.79|0
1646102670000|2022-03-01 02:44:30|47.12|43.76|47.12|43.76|47.12|43.76|47.12|43.76|0
1646102680000|2022-03-01 02:44:40|47.15|43.79|47.17|43.81|47.17|43.81|47.15|43.79|0
1646102690000|2022-03-01 02:44:50|47.12|43.76|47.25|43.89|47.25|43.89|47.12|43.76|0
1646102700000|2022-03-01 02:45:00|47.27|43.91|47.35|43.99|47.37|44.01|47.27|43.91|0
1646102710000|2022-03-01 02:45:10|47.32|43.96|47.48|44.12|47.48|44.12|47.32|43.96|0
1646102720000|2022-03-01 02:45:20|47.42|44.06|47.37|44.01|47.42|44.06|47.37|44.01|0
1646102730000|2022-03-01 02:45:30|47.42|44.06|47.47|44.11|47.5|44.14|47.42|44.06|0
1646102740000|2022-03-01 02:45:40|47.5|44.14|47.47|44.11|47.5|44.14|47.47|44.11|0
1646102750000|2022-03-01 02:45:50|47.4|44.04|47.42|44.06|47.42|44.06|47.4|44.04|0
1646102760000|2022-03-01 02:46:00|47.4|44.04|47.3|43.94|47.4|44.04|47.3|43.94|0
1646102770000|2022-03-01 02:46:10|47.32|43.96|47.32|43.96|47.32|43.96|47.32|43.96|0
1646102780000|2022-03-01 02:46:20|47.35|43.99|47.3|43.94|47.35|43.99|47.3|43.94|0
1646102810000|2022-03-01 02:46:50|47.35|43.99|47.32|43.96|47.35|43.99|47.32|43.96|0
1646102820000|2022-03-01 02:47:00|47.3|43.94|47.27|43.91|47.3|43.94|47.27|43.91|0
1646102830000|2022-03-01 02:47:10|47.3|43.94|47.27|43.91|47.3|43.94|47.27|43.91|0
1646102850000|2022-03-01 02:47:30|47.25|43.89|47.22|43.86|47.25|43.89|47.22|43.86|0
1646102860000|2022-03-01 02:47:40|47.27|43.91|47.3|43.94|47.32|43.96|47.27|43.91|0
1646102870000|2022-03-01 02:47:50|47.32|43.96|47.32|43.96|47.35|43.99|47.32|43.96|0
1646102880000|2022-03-01 02:48:00|47.3|43.94|47.3|43.94|47.3|43.94|47.3|43.94|0
1646102910000|2022-03-01 02:48:30|47.32|43.96|47.27|43.91|47.35|43.99|47.27|43.91|0
1646102920000|2022-03-01 02:48:40|47.3|43.94|47.3|43.94|47.32|43.96|47.3|43.94|0
1646102940000|2022-03-01 02:49:00|47.32|43.96|47.32|43.96|47.32|43.96|47.3|43.94|0
1646102950000|2022-03-01 02:49:10|47.25|43.89|47.3|43.94|47.3|43.94|47.25|43.89|0
1646102960000|2022-03-01 02:49:20|47.32|43.96|47.25|43.89|47.32|43.96|47.25|43.89|0
1646102970000|2022-03-01 02:49:30|47.35|43.99|47.22|43.86|47.35|43.99|47.22|43.86|0
1646102980000|2022-03-01 02:49:40|47.25|43.89|47.3|43.94|47.3|43.94|47.25|43.89|0
1646102990000|2022-03-01 02:49:50|47.32|43.96|47.32|43.96|47.32|43.96|47.32|43.96|0
1646103000000|2022-03-01 02:50:00|47.3|43.94|47.2|43.84|47.3|43.94|47.2|43.84|0
1646103010000|2022-03-01 02:50:10|47.22|43.86|47.27|43.91|47.27|43.91|47.22|43.86|0
1646103020000|2022-03-01 02:50:20|47.25|43.89|47.22|43.86|47.25|43.89|47.22|43.86|0
1646103030000|2022-03-01 02:50:30|47.2|43.84|47.2|43.84|47.2|43.84|47.2|43.84|0
1646103040000|2022-03-01 02:50:40|47.25|43.89|47.22|43.86|47.25|43.89|47.22|43.86|0
1646103050000|2022-03-01 02:50:50|47.25|43.89|47.25|43.89|47.25|43.89|47.25|43.89|0
1646103060000|2022-03-01 02:51:00|47.27|43.91|47.27|43.91|47.27|43.91|47.27|43.91|0
1646103070000|2022-03-01 02:51:10|47.3|43.94|47.35|43.99|47.35|43.99|47.3|43.94|0
1646103080000|2022-03-01 02:51:20|47.4|44.04|47.45|44.09|47.45|44.09|47.4|44.04|0
1646103090000|2022-03-01 02:51:30|47.4|44.04|47.4|44.04|47.4|44.04|47.4|44.04|0
1646103100000|2022-03-01 02:51:40|47.42|44.06|47.42|44.06|47.45|44.09|47.42|44.06|0
1646103110000|2022-03-01 02:51:50|47.4|44.04|47.37|44.01|47.4|44.04|47.35|43.99|0
1646103120000|2022-03-01 02:52:00|47.4|44.04|47.5|44.14|47.5|44.14|47.4|44.04|0
1646103130000|2022-03-01 02:52:10|47.8|44.44|47.9|44.54|47.9|44.54|47.8|44.44|0
1646103140000|2022-03-01 02:52:20|47.88|44.52|47.8|44.44|47.88|44.52|47.8|44.44|0
1646103150000|2022-03-01 02:52:30|47.83|44.47|47.83|44.47|47.85|44.49|47.83|44.47|0
1646103160000|2022-03-01 02:52:40|47.95|44.59|48.06|44.7|48.06|44.7|47.95|44.59|0
1646103170000|2022-03-01 02:52:50|48.11|44.75|48|44.64|48.11|44.75|48|44.64|0
1646103180000|2022-03-01 02:53:00|47.98|44.62|47.98|44.62|47.98|44.62|47.93|44.57|0
1646103190000|2022-03-01 02:53:10|47.93|44.57|48.06|44.7|48.08|44.72|47.93|44.57|0
1646103200000|2022-03-01 02:53:20|47.98|44.62|47.93|44.57|47.98|44.62|47.93|44.57|0
1646103210000|2022-03-01 02:53:30|47.9|44.54|47.93|44.57|47.95|44.59|47.9|44.54|0
1646103220000|2022-03-01 02:53:40|47.9|44.54|47.98|44.62|47.98|44.62|47.9|44.54|0
1646103230000|2022-03-01 02:53:50|47.95|44.59|47.95|44.59|47.95|44.59|47.95|44.59|0
1646103240000|2022-03-01 02:54:00|47.93|44.57|47.95|44.59|47.95|44.59|47.93|44.57|0
1646103250000|2022-03-01 02:54:10|48|44.64|47.98|44.62|48|44.64|47.95|44.59|0
1646103260000|2022-03-01 02:54:20|48|44.64|47.95|44.59|48|44.64|47.95|44.59|0
1646103270000|2022-03-01 02:54:30|48|44.64|48.05|44.69|48.05|44.69|47.98|44.62|0
1646103280000|2022-03-01 02:54:40|48.11|44.75|48.11|44.75|48.11|44.75|48.11|44.75|0
1646103290000|2022-03-01 02:54:50|48.05|44.69|48|44.64|48.05|44.69|48|44.64|0
1646103300000|2022-03-01 02:55:00|48.03|44.67|48.11|44.75|48.11|44.75|48.03|44.67|0
1646103310000|2022-03-01 02:55:10|48.05|44.69|48.05|44.69|48.05|44.69|48.03|44.67|0
1646103330000|2022-03-01 02:55:30|48.08|44.72|48|44.64|48.08|44.72|48|44.64|0
1646103350000|2022-03-01 02:55:50|48.03|44.67|48|44.64|48.03|44.67|48|44.64|0
1646103360000|2022-03-01 02:56:00|47.95|44.59|47.95|44.59|47.95|44.59|47.95|44.59|0
1646103370000|2022-03-01 02:56:10|47.98|44.62|47.9|44.54|47.98|44.62|47.9|44.54|0
1646103380000|2022-03-01 02:56:20|47.93|44.57|47.9|44.54|47.93|44.57|47.9|44.54|0
1646103410000|2022-03-01 02:56:50|47.93|44.57|47.9|44.54|47.93|44.57|47.88|44.52|0
1646103430000|2022-03-01 02:57:10|47.95|44.59|48.03|44.67|48.03|44.67|47.95|44.59|0
1646103450000|2022-03-01 02:57:30|48|44.64|48|44.64|48|44.64|48|44.64|0
1646103460000|2022-03-01 02:57:40|47.87|44.51|47.93|44.57|47.93|44.57|47.87|44.51|0
1646103470000|2022-03-01 02:57:50|47.9|44.54|47.95|44.59|47.95|44.59|47.9|44.54|0
1646103480000|2022-03-01 02:58:00|47.98|44.62|47.93|44.57|47.98|44.62|47.9|44.54|0
1646103490000|2022-03-01 02:58:10|47.95|44.59|47.93|44.57|47.95|44.59|47.93|44.57|0
1646103500000|2022-03-01 02:58:20|47.95|44.59|48.05|44.69|48.05|44.69|47.95|44.59|0
1646103510000|2022-03-01 02:58:30|48.08|44.72|48.05|44.69|48.08|44.72|48.05|44.69|0
1646103520000|2022-03-01 02:58:40|48.1|44.74|48|44.64|48.1|44.74|48|44.64|0
1646103530000|2022-03-01 02:58:50|47.95|44.59|47.95|44.59|47.98|44.62|47.95|44.59|0
1646103540000|2022-03-01 02:59:00|47.98|44.62|47.95|44.59|47.98|44.62|47.95|44.59|0
1646103550000|2022-03-01 02:59:10|47.9|44.54|47.85|44.49|47.9|44.54|47.85|44.49|0
1646103560000|2022-03-01 02:59:20|47.82|44.46|47.9|44.54|47.9|44.54|47.82|44.46|0
1646103570000|2022-03-01 02:59:30|47.95|44.59|48|44.64|48|44.64|47.95|44.59|0
1646103580000|2022-03-01 02:59:40|48.03|44.67|48|44.64|48.03|44.67|48|44.64|0
1646103590000|2022-03-01 02:59:50|48.05|44.69|48.05|44.69|48.05|44.69|48.05|44.69|0
1646103600000|2022-03-01 03:00:00|48.1|44.74|48.1|44.74|48.1|44.74|48.1|44.74|0
1646103610000|2022-03-01 03:00:10|48.05|44.69|47.98|44.62|48.05|44.69|47.95|44.59|0
1646103620000|2022-03-01 03:00:20|48|44.64|48.05|44.69|48.05|44.69|48|44.64|0
1646103640000|2022-03-01 03:00:40|48.03|44.67|48|44.64|48.03|44.67|48|44.64|0
1646103650000|2022-03-01 03:00:50|48.03|44.67|48.03|44.67|48.03|44.67|48.03|44.67|0
1646103660000|2022-03-01 03:01:00|48|44.64|47.95|44.59|48|44.64|47.95|44.59|0
1646103670000|2022-03-01 03:01:10|47.92|44.56|47.9|44.54|47.95|44.59|47.9|44.54|0
1646103680000|2022-03-01 03:01:20|47.92|44.56|47.92|44.56|47.92|44.56|47.92|44.56|0
1646103690000|2022-03-01 03:01:30|47.9|44.54|47.9|44.54|47.92|44.56|47.9|44.54|0
1646103700000|2022-03-01 03:01:40|47.92|44.56|47.95|44.59|47.95|44.59|47.92|44.56|0
1646103710000|2022-03-01 03:01:50|47.92|44.56|48|44.64|48|44.64|47.9|44.54|0
1646103740000|2022-03-01 03:02:20|48.05|44.69|48.05|44.69|48.05|44.69|48.05|44.69|0
1646103750000|2022-03-01 03:02:30|48|44.64|48.03|44.67|48.03|44.67|48|44.64|0
1646103760000|2022-03-01 03:02:40|48.05|44.69|48.1|44.74|48.1|44.74|48.05|44.69|0
1646103800000|2022-03-01 03:03:20|48.08|44.72|48.08|44.72|48.08|44.72|48.08|44.72|0
1646103810000|2022-03-01 03:03:30|48.05|44.69|48.05|44.69|48.05|44.69|48.05|44.69|0
1646103830000|2022-03-01 03:03:50|48.1|44.74|48.1|44.74|48.1|44.74|48.1|44.74|0
1646103840000|2022-03-01 03:04:00|48.08|44.72|48.1|44.74|48.1|44.74|48.08|44.72|0
1646103850000|2022-03-01 03:04:10|48.08|44.72|48.05|44.69|48.08|44.72|48.05|44.69|0
1646103870000|2022-03-01 03:04:30|48.08|44.72|48.05|44.69|48.08|44.72|48.05|44.69|0
1646103890000|2022-03-01 03:04:50|48.1|44.74|48.1|44.74|48.1|44.74|48.1|44.74|0
1646103900000|2022-03-01 03:05:00|48.08|44.72|48.08|44.72|48.08|44.72|48.08|44.72|0
1646103910000|2022-03-01 03:05:10|48.1|44.74|48.1|44.74|48.1|44.74|48.08|44.72|0
1646103970000|2022-03-01 03:06:10|48.05|44.69|48.05|44.69|48.05|44.69|48.05|44.69|0
1646103980000|2022-03-01 03:06:20|48.02|44.66|48.02|44.66|48.02|44.66|48.02|44.66|0
1646103990000|2022-03-01 03:06:30|48.05|44.69|48.05|44.69|48.05|44.69|48.05|44.69|0
1646104000000|2022-03-01 03:06:40|48.02|44.66|48.05|44.69|48.05|44.69|48.02|44.66|0
1646104010000|2022-03-01 03:06:50|48.07|44.71|48.05|44.69|48.07|44.71|48.05|44.69|0
1646104050000|2022-03-01 03:07:30|48.02|44.66|47.95|44.59|48.02|44.66|47.95|44.59|0
1646104060000|2022-03-01 03:07:40|47.75|44.39|47.52|44.16|47.75|44.39|47.52|44.16|0
1646104070000|2022-03-01 03:07:50|47.54|44.18|47.54|44.18|47.54|44.18|47.52|44.16|0
1646104080000|2022-03-01 03:08:00|47.57|44.21|47.52|44.16|47.57|44.21|47.49|44.13|0
1646104090000|2022-03-01 03:08:10|47.44|44.08|47.29|43.93|47.44|44.08|47.29|43.93|0
1646104100000|2022-03-01 03:08:20|47.21|43.85|47.24|43.88|47.24|43.88|47.19|43.83|0
1646104110000|2022-03-01 03:08:30|47.29|43.93|47.29|43.93|47.34|43.98|47.29|43.93|0
1646104120000|2022-03-01 03:08:40|47.26|43.9|47.19|43.83|47.26|43.9|47.19|43.83|0
1646104130000|2022-03-01 03:08:50|47.24|43.88|47.26|43.9|47.26|43.9|47.24|43.88|0
1646104140000|2022-03-01 03:09:00|47.29|43.93|47.44|44.08|47.44|44.08|47.29|43.93|0
1646104150000|2022-03-01 03:09:10|47.47|44.11|47.59|44.23|47.59|44.23|47.44|44.08|0
1646104160000|2022-03-01 03:09:20|47.54|44.18|47.54|44.18|47.54|44.18|47.54|44.18|0
1646104170000|2022-03-01 03:09:30|47.64|44.28|47.59|44.23|47.64|44.28|47.57|44.21|0
1646104180000|2022-03-01 03:09:40|47.62|44.26|47.54|44.18|47.62|44.26|47.54|44.18|0
1646104190000|2022-03-01 03:09:50|47.49|44.13|47.49|44.13|47.59|44.23|47.49|44.13|0
1646104200000|2022-03-01 03:10:00|47.36|44|47.36|44|47.36|44|47.34|43.98|0
1646104210000|2022-03-01 03:10:10|47.34|43.98|47.36|44|47.36|44|47.29|43.93|0
1646104220000|2022-03-01 03:10:20|47.31|43.95|47.31|43.95|47.34|43.98|47.31|43.95|0
1646104230000|2022-03-01 03:10:30|47.34|43.98|47.34|43.98|47.36|44|47.34|43.98|0
1646104240000|2022-03-01 03:10:40|47.36|44|47.44|44.08|47.49|44.13|47.36|44|0
1646104250000|2022-03-01 03:10:50|47.41|44.05|47.41|44.05|47.41|44.05|47.39|44.03|0
1646104260000|2022-03-01 03:11:00|47.39|44.03|47.39|44.03|47.39|44.03|47.36|44|0
1646104270000|2022-03-01 03:11:10|47.41|44.05|47.44|44.08|47.44|44.08|47.41|44.05|0
1646104280000|2022-03-01 03:11:20|47.39|44.03|47.47|44.11|47.47|44.11|47.39|44.03|0
1646104290000|2022-03-01 03:11:30|47.57|44.21|47.59|44.23|47.59|44.23|47.57|44.21|0
1646104300000|2022-03-01 03:11:40|47.64|44.28|47.69|44.33|47.69|44.33|47.64|44.28|0
1646104310000|2022-03-01 03:11:50|47.74|44.38|47.77|44.41|47.79|44.43|47.74|44.38|0
1646104320000|2022-03-01 03:12:00|47.74|44.38|47.62|44.26|47.74|44.38|47.62|44.26|0
1646104330000|2022-03-01 03:12:10|47.64|44.28|47.62|44.26|47.64|44.28|47.62|44.26|0
1646104340000|2022-03-01 03:12:20|47.57|44.21|47.52|44.16|47.57|44.21|47.49|44.13|0
1646104350000|2022-03-01 03:12:30|47.49|44.13|47.46|44.1|47.49|44.13|47.46|44.1|0
1646104360000|2022-03-01 03:12:40|47.41|44.05|47.44|44.08|47.44|44.08|47.41|44.05|0
1646104370000|2022-03-01 03:12:50|47.46|44.1|47.51|44.15|47.51|44.15|47.46|44.1|0
1646104380000|2022-03-01 03:13:00|47.46|44.1|47.51|44.15|47.51|44.15|47.46|44.1|0
1646104390000|2022-03-01 03:13:10|47.49|44.13|47.51|44.15|47.51|44.15|47.49|44.13|0
1646104400000|2022-03-01 03:13:20|47.49|44.13|47.41|44.05|47.51|44.15|47.41|44.05|0
1646104410000|2022-03-01 03:13:30|47.44|44.08|47.46|44.1|47.46|44.1|47.44|44.08|0
1646104420000|2022-03-01 03:13:40|47.51|44.15|47.54|44.18|47.54|44.18|47.51|44.15|0
1646104430000|2022-03-01 03:13:50|47.59|44.23|47.56|44.2|47.59|44.23|47.56|44.2|0
1646104440000|2022-03-01 03:14:00|47.54|44.18|47.56|44.2|47.56|44.2|47.54|44.18|0
1646104450000|2022-03-01 03:14:10|47.54|44.18|47.54|44.18|47.54|44.18|47.54|44.18|0
1646104460000|2022-03-01 03:14:20|47.49|44.13|47.54|44.18|47.54|44.18|47.49|44.13|0
1646104470000|2022-03-01 03:14:30|47.44|44.08|47.36|44|47.44|44.08|47.36|44|0
1646104480000|2022-03-01 03:14:40|47.29|43.93|47.31|43.95|47.34|43.98|47.29|43.93|0
1646104490000|2022-03-01 03:14:50|47.29|43.93|47.44|44.08|47.44|44.08|47.29|43.93|0
1646104500000|2022-03-01 03:15:00|47.49|44.13|47.54|44.18|47.56|44.2|47.49|44.13|0
1646104510000|2022-03-01 03:15:10|47.56|44.2|47.56|44.2|47.56|44.2|47.54|44.18|0
1646104520000|2022-03-01 03:15:20|47.54|44.18|47.59|44.23|47.59|44.23|47.54|44.18|0
1646104530000|2022-03-01 03:15:30|47.56|44.2|47.61|44.25|47.61|44.25|47.54|44.18|0
1646104540000|2022-03-01 03:15:40|47.64|44.28|47.61|44.25|47.64|44.28|47.61|44.25|0
1646104550000|2022-03-01 03:15:50|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646104560000|2022-03-01 03:16:00|47.61|44.25|47.56|44.2|47.61|44.25|47.56|44.2|0
1646104570000|2022-03-01 03:16:10|47.51|44.15|47.54|44.18|47.54|44.18|47.49|44.13|0
1646104580000|2022-03-01 03:16:20|47.51|44.15|47.49|44.13|47.56|44.2|47.49|44.13|0
1646104590000|2022-03-01 03:16:30|47.51|44.15|47.51|44.15|47.51|44.15|47.49|44.13|0
1646104600000|2022-03-01 03:16:40|47.56|44.2|47.49|44.13|47.56|44.2|47.49|44.13|0
1646104610000|2022-03-01 03:16:50|47.51|44.15|47.49|44.13|47.51|44.15|47.49|44.13|0
1646104620000|2022-03-01 03:17:00|47.46|44.1|47.51|44.15|47.51|44.15|47.46|44.1|0
1646104630000|2022-03-01 03:17:10|47.54|44.18|47.61|44.25|47.61|44.25|47.54|44.18|0
1646104640000|2022-03-01 03:17:20|47.59|44.23|47.61|44.25|47.61|44.25|47.59|44.23|0
1646104650000|2022-03-01 03:17:30|47.64|44.28|47.66|44.3|47.69|44.33|47.64|44.28|0
1646104660000|2022-03-01 03:17:40|47.64|44.28|47.66|44.3|47.69|44.33|47.64|44.28|0
1646104670000|2022-03-01 03:17:50|47.64|44.28|47.74|44.38|47.74|44.38|47.64|44.28|0
1646104680000|2022-03-01 03:18:00|47.72|44.36|47.66|44.3|47.72|44.36|47.61|44.25|0
1646104690000|2022-03-01 03:18:10|47.69|44.33|47.69|44.33|47.71|44.35|47.69|44.33|0
1646104700000|2022-03-01 03:18:20|47.71|44.35|47.64|44.28|47.71|44.35|47.64|44.28|0
1646104720000|2022-03-01 03:18:40|47.61|44.25|47.61|44.25|47.61|44.25|47.59|44.23|0
1646104730000|2022-03-01 03:18:50|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646104750000|2022-03-01 03:19:10|47.59|44.23|47.59|44.23|47.59|44.23|47.59|44.23|0
1646104760000|2022-03-01 03:19:20|47.54|44.18|47.54|44.18|47.54|44.18|47.54|44.18|0
1646104780000|2022-03-01 03:19:40|47.59|44.23|47.61|44.25|47.61|44.25|47.59|44.23|0
1646104790000|2022-03-01 03:19:50|47.64|44.28|47.59|44.23|47.64|44.28|47.59|44.23|0
1646104800000|2022-03-01 03:20:00|47.56|44.2|47.49|44.13|47.56|44.2|47.49|44.13|0
1646104810000|2022-03-01 03:20:10|47.56|44.2|47.56|44.2|47.56|44.2|47.56|44.2|0
1646104820000|2022-03-01 03:20:20|47.54|44.18|47.59|44.23|47.59|44.23|47.51|44.15|0
1646104830000|2022-03-01 03:20:30|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646104840000|2022-03-01 03:20:40|47.61|44.25|47.59|44.23|47.64|44.28|47.59|44.23|0
1646104850000|2022-03-01 03:20:50|47.56|44.2|47.54|44.18|47.56|44.2|47.54|44.18|0
1646104860000|2022-03-01 03:21:00|47.59|44.23|47.51|44.15|47.59|44.23|47.46|44.1|0
1646104870000|2022-03-01 03:21:10|47.54|44.18|47.59|44.23|47.59|44.23|47.54|44.18|0
1646104880000|2022-03-01 03:21:20|47.56|44.2|47.59|44.23|47.61|44.25|47.56|44.2|0
1646104890000|2022-03-01 03:21:30|47.51|44.15|47.49|44.13|47.51|44.15|47.49|44.13|0
1646104900000|2022-03-01 03:21:40|47.46|44.1|47.44|44.08|47.46|44.1|47.44|44.08|0
1646104910000|2022-03-01 03:21:50|47.49|44.13|47.49|44.13|47.49|44.13|47.49|44.13|0
1646104920000|2022-03-01 03:22:00|47.46|44.1|47.44|44.08|47.46|44.1|47.44|44.08|0
1646104930000|2022-03-01 03:22:10|47.51|44.15|47.46|44.1|47.51|44.15|47.46|44.1|0
1646104940000|2022-03-01 03:22:20|47.49|44.13|47.49|44.13|47.49|44.13|47.49|44.13|0
1646104950000|2022-03-01 03:22:30|47.46|44.1|47.49|44.13|47.51|44.15|47.46|44.1|0
1646104960000|2022-03-01 03:22:40|47.46|44.1|47.51|44.15|47.51|44.15|47.46|44.1|0
1646104970000|2022-03-01 03:22:50|47.49|44.13|47.46|44.1|47.49|44.13|47.46|44.1|0
1646104980000|2022-03-01 03:23:00|47.44|44.08|47.41|44.05|47.44|44.08|47.41|44.05|0
1646104990000|2022-03-01 03:23:10|47.34|43.98|47.44|44.08|47.44|44.08|47.34|43.98|0
1646105000000|2022-03-01 03:23:20|47.39|44.03|47.44|44.08|47.46|44.1|47.39|44.03|0
1646105010000|2022-03-01 03:23:30|47.39|44.03|47.34|43.98|47.39|44.03|47.34|43.98|0
1646105020000|2022-03-01 03:23:40|47.39|44.03|47.29|43.93|47.39|44.03|47.29|43.93|0
1646105030000|2022-03-01 03:23:50|47.34|43.98|47.39|44.03|47.39|44.03|47.34|43.98|0
1646105040000|2022-03-01 03:24:00|47.41|44.05|47.39|44.03|47.41|44.05|47.39|44.03|0
1646105050000|2022-03-01 03:24:10|47.44|44.08|47.59|44.23|47.59|44.23|47.44|44.08|0
1646105060000|2022-03-01 03:24:20|47.56|44.2|47.49|44.13|47.56|44.2|47.49|44.13|0
1646105070000|2022-03-01 03:24:30|47.54|44.18|47.54|44.18|47.56|44.2|47.54|44.18|0
1646105080000|2022-03-01 03:24:40|47.49|44.13|47.59|44.23|47.59|44.23|47.49|44.13|0
1646105090000|2022-03-01 03:24:50|47.61|44.25|47.54|44.18|47.61|44.25|47.54|44.18|0
1646105100000|2022-03-01 03:25:00|47.56|44.2|47.49|44.13|47.56|44.2|47.41|44.05|0
1646105110000|2022-03-01 03:25:10|47.46|44.1|47.46|44.1|47.46|44.1|47.39|44.03|0
1646105120000|2022-03-01 03:25:20|47.49|44.13|47.46|44.1|47.49|44.13|47.46|44.1|0
1646105130000|2022-03-01 03:25:30|47.49|44.13|47.59|44.23|47.59|44.23|47.49|44.13|0
1646105140000|2022-03-01 03:25:40|47.61|44.25|47.59|44.23|47.61|44.25|47.59|44.23|0
1646105150000|2022-03-01 03:25:50|47.61|44.25|47.61|44.25|47.64|44.28|47.61|44.25|0
1646105160000|2022-03-01 03:26:00|47.64|44.28|47.54|44.18|47.64|44.28|47.54|44.18|0
1646105170000|2022-03-01 03:26:10|47.46|44.1|47.44|44.08|47.46|44.1|47.44|44.08|0
1646105180000|2022-03-01 03:26:20|47.38|44.02|47.44|44.08|47.44|44.08|47.38|44.02|0
1646105190000|2022-03-01 03:26:30|47.54|44.18|47.54|44.18|47.54|44.18|47.54|44.18|0
1646105200000|2022-03-01 03:26:40|47.38|44.02|47.51|44.15|47.51|44.15|47.38|44.02|0
1646105210000|2022-03-01 03:26:50|47.43|44.07|47.46|44.1|47.46|44.1|47.43|44.07|0
1646105220000|2022-03-01 03:27:00|47.43|44.07|47.46|44.1|47.49|44.13|47.43|44.07|0
1646105230000|2022-03-01 03:27:10|47.49|44.13|47.51|44.15|47.51|44.15|47.49|44.13|0
1646105240000|2022-03-01 03:27:20|47.54|44.18|47.59|44.23|47.59|44.23|47.54|44.18|0
1646105250000|2022-03-01 03:27:30|47.56|44.2|47.66|44.3|47.66|44.3|47.56|44.2|0
1646105260000|2022-03-01 03:27:40|47.69|44.33|47.74|44.38|47.74|44.38|47.69|44.33|0
1646105270000|2022-03-01 03:27:50|47.71|44.35|47.69|44.33|47.71|44.35|47.69|44.33|0
1646105280000|2022-03-01 03:28:00|47.66|44.3|47.74|44.38|47.74|44.38|47.66|44.3|0
1646105290000|2022-03-01 03:28:10|47.66|44.3|47.69|44.33|47.69|44.33|47.64|44.28|0
1646105300000|2022-03-01 03:28:20|47.64|44.28|47.66|44.3|47.66|44.3|47.61|44.25|0
1646105310000|2022-03-01 03:28:30|47.61|44.25|47.61|44.25|47.61|44.25|47.61|44.25|0
1646105320000|2022-03-01 03:28:40|47.64|44.28|47.56|44.2|47.64|44.28|47.56|44.2|0
1646105330000|2022-03-01 03:28:50|47.66|44.3|47.71|44.35|47.71|44.35|47.64|44.28|0
1646105340000|2022-03-01 03:29:00|47.69|44.33|47.71|44.35|47.71|44.35|47.66|44.3|0
1646105350000|2022-03-01 03:29:10|47.69|44.33|47.66|44.3|47.69|44.33|47.66|44.3|0
1646105360000|2022-03-01 03:29:20|47.69|44.33|47.66|44.3|47.69|44.33|47.66|44.3|0
1646105370000|2022-03-01 03:29:30|47.69|44.33|47.71|44.35|47.71|44.35|47.69|44.33|0
1646105380000|2022-03-01 03:29:40|47.69|44.33|47.69|44.33|47.69|44.33|47.69|44.33|0
1646105390000|2022-03-01 03:29:50|47.71|44.35|47.69|44.33|47.74|44.38|47.69|44.33|0
1646105400000|2022-03-01 03:30:00|47.71|44.35|47.94|44.58|47.94|44.58|47.71|44.35|0
1646105410000|2022-03-01 03:30:10|47.91|44.55|47.84|44.48|47.91|44.55|47.84|44.48|0
1646105420000|2022-03-01 03:30:20|47.81|44.45|47.71|44.35|47.81|44.45|47.69|44.33|0
1646105430000|2022-03-01 03:30:30|47.74|44.38|47.74|44.38|47.74|44.38|47.69|44.33|0
1646105440000|2022-03-01 03:30:40|47.71|44.35|47.58|44.22|47.71|44.35|47.53|44.17|0
1646105450000|2022-03-01 03:30:50|47.64|44.28|47.64|44.28|47.66|44.3|47.64|44.28|0
1646105460000|2022-03-01 03:31:00|47.66|44.3|47.64|44.28|47.69|44.33|47.64|44.28|0
1646105470000|2022-03-01 03:31:10|47.58|44.22|47.56|44.2|47.58|44.22|47.56|44.2|0
1646105480000|2022-03-01 03:31:20|47.61|44.25|47.69|44.33|47.69|44.33|47.61|44.25|0
1646105490000|2022-03-01 03:31:30|47.71|44.35|47.69|44.33|47.71|44.35|47.64|44.28|0
1646105500000|2022-03-01 03:31:40|47.66|44.3|47.63|44.27|47.69|44.33|47.63|44.27|0
1646105510000|2022-03-01 03:31:50|47.58|44.22|47.58|44.22|47.58|44.22|47.56|44.2|0
1646105520000|2022-03-01 03:32:00|47.61|44.25|47.58|44.22|47.61|44.25|47.58|44.22|0
1646105530000|2022-03-01 03:32:10|47.63|44.27|47.66|44.3|47.66|44.3|47.63|44.27|0
1646105540000|2022-03-01 03:32:20|47.63|44.27|47.71|44.35|47.71|44.35|47.63|44.27|0
1646105560000|2022-03-01 03:32:40|47.74|44.38|47.71|44.35|47.74|44.38|47.71|44.35|0
1646105570000|2022-03-01 03:32:50|47.74|44.38|47.66|44.3|47.74|44.38|47.66|44.3|0
1646105580000|2022-03-01 03:33:00|47.69|44.33|47.63|44.27|47.69|44.33|47.63|44.27|0
1646105590000|2022-03-01 03:33:10|47.66|44.3|47.58|44.22|47.66|44.3|47.58|44.22|0
1646105600000|2022-03-01 03:33:20|47.63|44.27|47.68|44.32|47.68|44.32|47.63|44.27|0
1646105610000|2022-03-01 03:33:30|47.66|44.3|47.74|44.38|47.74|44.38|47.66|44.3|0
1646105620000|2022-03-01 03:33:40|47.71|44.35|47.68|44.32|47.71|44.35|47.68|44.32|0
1646105630000|2022-03-01 03:33:50|47.71|44.35|47.68|44.32|47.71|44.35|47.68|44.32|0
1646105640000|2022-03-01 03:34:00|47.74|44.38|47.63|44.27|47.74|44.38|47.58|44.22|0
1646105650000|2022-03-01 03:34:10|47.66|44.3|47.68|44.32|47.68|44.32|47.66|44.3|0
1646105660000|2022-03-01 03:34:20|47.71|44.35|47.68|44.32|47.71|44.35|47.68|44.32|0
1646105670000|2022-03-01 03:34:30|47.71|44.35|47.71|44.35|47.71|44.35|47.71|44.35|0
1646105680000|2022-03-01 03:34:40|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646105690000|2022-03-01 03:34:50|47.71|44.35|47.63|44.27|47.71|44.35|47.63|44.27|0
1646105700000|2022-03-01 03:35:00|47.61|44.25|47.63|44.27|47.63|44.27|47.61|44.25|0
1646105720000|2022-03-01 03:35:20|47.68|44.32|47.68|44.32|47.71|44.35|47.68|44.32|0
1646105730000|2022-03-01 03:35:30|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646105740000|2022-03-01 03:35:40|47.66|44.3|47.68|44.32|47.68|44.32|47.66|44.3|0
1646105750000|2022-03-01 03:35:50|47.71|44.35|47.68|44.32|47.73|44.37|47.68|44.32|0
1646105760000|2022-03-01 03:36:00|47.66|44.3|47.61|44.25|47.66|44.3|47.61|44.25|0
1646105770000|2022-03-01 03:36:10|47.58|44.22|47.58|44.22|47.58|44.22|47.58|44.22|0
1646105780000|2022-03-01 03:36:20|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646105790000|2022-03-01 03:36:30|47.68|44.32|47.86|44.5|47.86|44.5|47.68|44.32|0
1646105800000|2022-03-01 03:36:40|47.89|44.53|47.89|44.53|47.89|44.53|47.81|44.45|0
1646105810000|2022-03-01 03:36:50|47.91|44.55|47.86|44.5|47.91|44.55|47.86|44.5|0
1646105820000|2022-03-01 03:37:00|47.89|44.53|47.94|44.58|47.94|44.58|47.89|44.53|0
1646105830000|2022-03-01 03:37:10|47.91|44.55|47.86|44.5|47.91|44.55|47.84|44.48|0
1646105840000|2022-03-01 03:37:20|47.89|44.53|47.94|44.58|47.94|44.58|47.89|44.53|0
1646105850000|2022-03-01 03:37:30|47.99|44.63|47.99|44.63|47.99|44.63|47.99|44.63|0
1646105860000|2022-03-01 03:37:40|47.96|44.6|47.96|44.6|47.96|44.6|47.96|44.6|0
1646105870000|2022-03-01 03:37:50|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646105880000|2022-03-01 03:38:00|47.99|44.63|47.99|44.63|47.99|44.63|47.99|44.63|0
1646105890000|2022-03-01 03:38:10|48.04|44.68|48.04|44.68|48.04|44.68|48.04|44.68|0
1646105910000|2022-03-01 03:38:30|48.01|44.65|48.01|44.65|48.04|44.68|48.01|44.65|0
1646105920000|2022-03-01 03:38:40|47.99|44.63|47.99|44.63|47.99|44.63|47.99|44.63|0
1646105930000|2022-03-01 03:38:50|48.04|44.68|48.04|44.68|48.04|44.68|48.04|44.68|0
1646105950000|2022-03-01 03:39:10|48.01|44.65|47.99|44.63|48.01|44.65|47.99|44.63|0
1646105960000|2022-03-01 03:39:20|48.04|44.68|48.04|44.68|48.04|44.68|48.04|44.68|0
1646105970000|2022-03-01 03:39:30|47.96|44.6|47.96|44.6|47.96|44.6|47.96|44.6|0
1646105980000|2022-03-01 03:39:40|47.99|44.63|47.99|44.63|47.99|44.63|47.99|44.63|0
1646105990000|2022-03-01 03:39:50|48.04|44.68|48.01|44.65|48.04|44.68|47.99|44.63|0
1646106000000|2022-03-01 03:40:00|48.04|44.68|48.04|44.68|48.04|44.68|48.04|44.68|0
1646106010000|2022-03-01 03:40:10|48.09|44.73|48.09|44.73|48.14|44.78|48.09|44.73|0
1646106020000|2022-03-01 03:40:20|48.14|44.78|47.99|44.63|48.14|44.78|47.96|44.6|0
1646106030000|2022-03-01 03:40:30|47.94|44.58|47.88|44.52|47.94|44.58|47.88|44.52|0
1646106040000|2022-03-01 03:40:40|47.94|44.58|47.99|44.63|47.99|44.63|47.94|44.58|0
1646106050000|2022-03-01 03:40:50|48.04|44.68|47.99|44.63|48.04|44.68|47.99|44.63|0
1646106060000|2022-03-01 03:41:00|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646106070000|2022-03-01 03:41:10|47.83|44.47|47.94|44.58|47.94|44.58|47.83|44.47|0
1646106080000|2022-03-01 03:41:20|47.88|44.52|47.83|44.47|47.88|44.52|47.83|44.47|0
1646106090000|2022-03-01 03:41:30|47.86|44.5|47.76|44.4|47.86|44.5|47.73|44.37|0
1646106100000|2022-03-01 03:41:40|47.73|44.37|47.73|44.37|47.73|44.37|47.73|44.37|0
1646106110000|2022-03-01 03:41:50|47.63|44.27|47.58|44.22|47.63|44.27|47.58|44.22|0
1646106120000|2022-03-01 03:42:00|47.48|44.12|47.43|44.07|47.48|44.12|47.43|44.07|0
1646106130000|2022-03-01 03:42:10|47.28|43.92|47.35|43.99|47.35|43.99|47.28|43.92|0
1646106140000|2022-03-01 03:42:20|47.33|43.97|47.3|43.94|47.33|43.97|47.28|43.92|0
1646106150000|2022-03-01 03:42:30|47.35|43.99|47.33|43.97|47.35|43.99|47.33|43.97|0
1646106160000|2022-03-01 03:42:40|47.38|44.02|47.38|44.02|47.38|44.02|47.38|44.02|0
1646106170000|2022-03-01 03:42:50|47.35|43.99|47.33|43.97|47.35|43.99|47.33|43.97|0
1646106180000|2022-03-01 03:43:00|47.35|43.99|47.33|43.97|47.38|44.02|47.33|43.97|0
1646106190000|2022-03-01 03:43:10|47.28|43.92|47.2|43.84|47.28|43.92|47.18|43.82|0
1646106200000|2022-03-01 03:43:20|47.23|43.87|47.25|43.89|47.28|43.92|47.23|43.87|0
1646106210000|2022-03-01 03:43:30|47.28|43.92|47.3|43.94|47.3|43.94|47.28|43.92|0
1646106220000|2022-03-01 03:43:40|47.35|43.99|47.33|43.97|47.35|43.99|47.33|43.97|0
1646106230000|2022-03-01 03:43:50|47.3|43.94|47.33|43.97|47.33|43.97|47.28|43.92|0
1646106240000|2022-03-01 03:44:00|47.3|43.94|47.33|43.97|47.33|43.97|47.3|43.94|0
1646106250000|2022-03-01 03:44:10|47.38|44.02|47.3|43.94|47.38|44.02|47.28|43.92|0
1646106260000|2022-03-01 03:44:20|47.33|43.97|47.38|44.02|47.38|44.02|47.33|43.97|0
1646106270000|2022-03-01 03:44:30|47.35|43.99|47.28|43.92|47.35|43.99|47.28|43.92|0
1646106280000|2022-03-01 03:44:40|47.3|43.94|47.3|43.94|47.33|43.97|47.3|43.94|0
1646106290000|2022-03-01 03:44:50|47.28|43.92|47.28|43.92|47.28|43.92|47.28|43.92|0
1646106300000|2022-03-01 03:45:00|47.3|43.94|47.28|43.92|47.3|43.94|47.25|43.89|0
1646106310000|2022-03-01 03:45:10|47.3|43.94|47.3|43.94|47.3|43.94|47.23|43.87|0
1646106320000|2022-03-01 03:45:20|47.33|43.97|47.38|44.02|47.38|44.02|47.33|43.97|0
1646106330000|2022-03-01 03:45:30|47.3|43.94|47.33|43.97|47.33|43.97|47.28|43.92|0
1646106340000|2022-03-01 03:45:40|47.35|43.99|47.33|43.97|47.38|44.02|47.3|43.94|0
1646106350000|2022-03-01 03:45:50|47.38|44.02|47.38|44.02|47.38|44.02|47.38|44.02|0
1646106360000|2022-03-01 03:46:00|47.35|43.99|47.38|44.02|47.38|44.02|47.33|43.97|0
1646106370000|2022-03-01 03:46:10|47.33|43.97|47.28|43.92|47.33|43.97|47.28|43.92|0
1646106380000|2022-03-01 03:46:20|47.23|43.87|47.28|43.92|47.28|43.92|47.2|43.84|0
1646106400000|2022-03-01 03:46:40|47.23|43.87|47.28|43.92|47.28|43.92|47.23|43.87|0
1646106420000|2022-03-01 03:47:00|47.33|43.97|47.35|43.99|47.35|43.99|47.33|43.97|0
1646106430000|2022-03-01 03:47:10|47.33|43.97|47.33|43.97|47.33|43.97|47.33|43.97|0
1646106440000|2022-03-01 03:47:20|47.35|43.99|47.38|44.02|47.38|44.02|47.35|43.99|0
1646106450000|2022-03-01 03:47:30|47.4|44.04|47.3|43.94|47.4|44.04|47.3|43.94|0
1646106460000|2022-03-01 03:47:40|47.35|43.99|47.38|44.02|47.38|44.02|47.35|43.99|0
1646106470000|2022-03-01 03:47:50|47.4|44.04|47.35|43.99|47.4|44.04|47.35|43.99|0
1646106480000|2022-03-01 03:48:00|47.43|44.07|47.4|44.04|47.43|44.07|47.4|44.04|0
1646106490000|2022-03-01 03:48:10|47.43|44.07|47.48|44.12|47.48|44.12|47.43|44.07|0
1646106500000|2022-03-01 03:48:20|47.53|44.17|47.58|44.22|47.58|44.22|47.53|44.17|0
1646106510000|2022-03-01 03:48:30|47.55|44.19|47.63|44.27|47.63|44.27|47.53|44.17|0
1646106520000|2022-03-01 03:48:40|47.65|44.29|47.53|44.17|47.65|44.29|47.53|44.17|0
1646106530000|2022-03-01 03:48:50|47.58|44.22|47.58|44.22|47.58|44.22|47.55|44.19|0
1646106540000|2022-03-01 03:49:00|47.6|44.24|47.68|44.32|47.7|44.34|47.6|44.24|0
1646106550000|2022-03-01 03:49:10|47.63|44.27|47.58|44.22|47.63|44.27|47.58|44.22|0
1646106560000|2022-03-01 03:49:20|47.65|44.29|47.63|44.27|47.65|44.29|47.63|44.27|0
1646106570000|2022-03-01 03:49:30|47.6|44.24|47.6|44.24|47.6|44.24|47.6|44.24|0
1646106580000|2022-03-01 03:49:40|47.58|44.22|47.58|44.22|47.58|44.22|47.53|44.17|0
1646106590000|2022-03-01 03:49:50|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646106600000|2022-03-01 03:50:00|47.65|44.29|47.73|44.37|47.73|44.37|47.65|44.29|0
1646106610000|2022-03-01 03:50:10|47.7|44.34|47.68|44.32|47.7|44.34|47.68|44.32|0
1646106620000|2022-03-01 03:50:20|47.63|44.27|47.65|44.29|47.65|44.29|47.63|44.27|0
1646106630000|2022-03-01 03:50:30|47.68|44.32|47.7|44.34|47.7|44.34|47.68|44.32|0
1646106640000|2022-03-01 03:50:40|47.73|44.37|47.63|44.27|47.73|44.37|47.63|44.27|0
1646106650000|2022-03-01 03:50:50|47.65|44.29|47.58|44.22|47.65|44.29|47.58|44.22|0
1646106660000|2022-03-01 03:51:00|47.53|44.17|47.6|44.24|47.6|44.24|47.53|44.17|0
1646106670000|2022-03-01 03:51:10|47.58|44.22|47.58|44.22|47.6|44.24|47.58|44.22|0
1646106680000|2022-03-01 03:51:20|47.55|44.19|47.55|44.19|47.55|44.19|47.53|44.17|0
1646106690000|2022-03-01 03:51:30|47.58|44.22|47.58|44.22|47.58|44.22|47.58|44.22|0
1646106710000|2022-03-01 03:51:50|47.53|44.17|47.53|44.17|47.53|44.17|47.53|44.17|0
1646106720000|2022-03-01 03:52:00|47.58|44.22|47.58|44.22|47.58|44.22|47.58|44.22|0
1646106730000|2022-03-01 03:52:10|47.53|44.17|47.55|44.19|47.55|44.19|47.53|44.17|0
1646106740000|2022-03-01 03:52:20|47.58|44.22|47.58|44.22|47.58|44.22|47.53|44.17|0
1646106750000|2022-03-01 03:52:30|47.53|44.17|47.53|44.17|47.53|44.17|47.48|44.12|0
1646106760000|2022-03-01 03:52:40|47.58|44.22|47.5|44.14|47.58|44.22|47.48|44.12|0
1646106770000|2022-03-01 03:52:50|47.48|44.12|47.48|44.12|47.5|44.14|47.48|44.12|0
1646106780000|2022-03-01 03:53:00|47.5|44.14|47.53|44.17|47.53|44.17|47.5|44.14|0
1646106790000|2022-03-01 03:53:10|47.55|44.19|47.63|44.27|47.63|44.27|47.55|44.19|0
1646106800000|2022-03-01 03:53:20|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646106810000|2022-03-01 03:53:30|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646106830000|2022-03-01 03:53:50|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646106840000|2022-03-01 03:54:00|47.68|44.32|47.68|44.32|47.7|44.34|47.68|44.32|0
1646106850000|2022-03-01 03:54:10|47.73|44.37|47.73|44.37|47.73|44.37|47.73|44.37|0
1646106860000|2022-03-01 03:54:20|47.68|44.32|47.65|44.29|47.68|44.32|47.65|44.29|0
1646106870000|2022-03-01 03:54:30|47.63|44.27|47.65|44.29|47.65|44.29|47.63|44.27|0
1646106890000|2022-03-01 03:54:50|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646106900000|2022-03-01 03:55:00|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646106910000|2022-03-01 03:55:10|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646106920000|2022-03-01 03:55:20|47.65|44.29|47.63|44.27|47.65|44.29|47.63|44.27|0
1646106930000|2022-03-01 03:55:30|47.68|44.32|47.65|44.29|47.68|44.32|47.65|44.29|0
1646106940000|2022-03-01 03:55:40|47.63|44.27|47.68|44.32|47.68|44.32|47.63|44.27|0
1646106960000|2022-03-01 03:56:00|47.65|44.29|47.65|44.29|47.65|44.29|47.65|44.29|0
1646106970000|2022-03-01 03:56:10|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646106990000|2022-03-01 03:56:30|47.6|44.24|47.57|44.21|47.6|44.24|47.57|44.21|0
1646107000000|2022-03-01 03:56:40|47.63|44.27|47.63|44.27|47.63|44.27|47.63|44.27|0
1646107010000|2022-03-01 03:56:50|47.6|44.24|47.63|44.27|47.63|44.27|47.6|44.24|0
1646107030000|2022-03-01 03:57:10|47.6|44.24|47.63|44.27|47.63|44.27|47.6|44.24|0
1646107050000|2022-03-01 03:57:30|47.6|44.24|47.57|44.21|47.6|44.24|47.57|44.21|0
1646107060000|2022-03-01 03:57:40|47.52|44.16|47.6|44.24|47.6|44.24|47.52|44.16|0
1646107070000|2022-03-01 03:57:50|47.62|44.26|47.6|44.24|47.62|44.26|47.6|44.24|0
1646107080000|2022-03-01 03:58:00|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646107140000|2022-03-01 03:59:00|47.62|44.26|47.55|44.19|47.62|44.26|47.55|44.19|0
1646107150000|2022-03-01 03:59:10|47.52|44.16|47.57|44.21|47.57|44.21|47.52|44.16|0
1646107160000|2022-03-01 03:59:20|47.6|44.24|47.65|44.29|47.65|44.29|47.6|44.24|0
1646107170000|2022-03-01 03:59:30|47.62|44.26|47.57|44.21|47.62|44.26|47.57|44.21|0
1646107180000|2022-03-01 03:59:40|47.6|44.24|47.57|44.21|47.6|44.24|47.57|44.21|0
1646107190000|2022-03-01 03:59:50|47.55|44.19|47.57|44.21|47.57|44.21|47.55|44.19|0
1646107200000|2022-03-01 04:00:00|47.62|44.26|47.67|44.31|47.67|44.31|47.62|44.26|0
1646107220000|2022-03-01 04:00:20|47.75|44.39|47.73|44.37|47.75|44.39|47.7|44.34|0
1646107230000|2022-03-01 04:00:30|47.78|44.42|47.78|44.42|47.78|44.42|47.78|44.42|0
1646107240000|2022-03-01 04:00:40|47.8|44.44|47.8|44.44|47.8|44.44|47.8|44.44|0
1646107250000|2022-03-01 04:00:50|47.83|44.47|47.83|44.47|47.83|44.47|47.83|44.47|0
1646107260000|2022-03-01 04:01:00|47.8|44.44|47.72|44.36|47.8|44.44|47.72|44.36|0
1646107270000|2022-03-01 04:01:10|47.78|44.42|47.78|44.42|47.78|44.42|47.78|44.42|0
1646107280000|2022-03-01 04:01:20|47.8|44.44|47.83|44.47|47.83|44.47|47.78|44.42|0
1646107300000|2022-03-01 04:01:40|47.78|44.42|47.85|44.49|47.85|44.49|47.78|44.42|0
1646107310000|2022-03-01 04:01:50|47.83|44.47|47.83|44.47|47.83|44.47|47.83|44.47|0
1646107330000|2022-03-01 04:02:10|47.8|44.44|47.8|44.44|47.83|44.47|47.8|44.44|0
1646107340000|2022-03-01 04:02:20|47.78|44.42|47.77|44.41|47.78|44.42|47.72|44.36|0
1646107370000|2022-03-01 04:02:50|47.72|44.36|47.67|44.31|47.72|44.36|47.62|44.26|0
1646107380000|2022-03-01 04:03:00|47.57|44.21|47.67|44.31|47.67|44.31|47.57|44.21|0
1646107390000|2022-03-01 04:03:10|47.65|44.29|47.7|44.34|47.7|44.34|47.65|44.29|0
1646107400000|2022-03-01 04:03:20|47.77|44.41|47.77|44.41|47.77|44.41|47.77|44.41|0
1646107410000|2022-03-01 04:03:30|47.8|44.44|47.72|44.36|47.8|44.44|47.72|44.36|0
1646107420000|2022-03-01 04:03:40|47.7|44.34|47.65|44.29|47.7|44.34|47.65|44.29|0
1646107430000|2022-03-01 04:03:50|47.62|44.26|47.62|44.26|47.62|44.26|47.62|44.26|0
1646107440000|2022-03-01 04:04:00|47.65|44.29|47.67|44.31|47.67|44.31|47.65|44.29|0
1646107450000|2022-03-01 04:04:10|47.62|44.26|47.57|44.21|47.62|44.26|47.52|44.16|0
1646107460000|2022-03-01 04:04:20|47.52|44.16|47.52|44.16|47.55|44.19|47.52|44.16|0
1646107470000|2022-03-01 04:04:30|47.57|44.21|47.52|44.16|47.57|44.21|47.52|44.16|0
1646107480000|2022-03-01 04:04:40|47.55|44.19|47.55|44.19|47.55|44.19|47.55|44.19|0
1646107490000|2022-03-01 04:04:50|47.62|44.26|47.6|44.24|47.62|44.26|47.6|44.24|0
1646107500000|2022-03-01 04:05:00|47.62|44.26|47.67|44.31|47.67|44.31|47.62|44.26|0
1646107510000|2022-03-01 04:05:10|47.72|44.36|47.62|44.26|47.72|44.36|47.62|44.26|0
1646107520000|2022-03-01 04:05:20|47.67|44.31|47.55|44.19|47.67|44.31|47.55|44.19|0
1646107530000|2022-03-01 04:05:30|47.52|44.16|47.55|44.19|47.55|44.19|47.52|44.16|0
1646107540000|2022-03-01 04:05:40|47.47|44.11|47.57|44.21|47.57|44.21|47.47|44.11|0
1646107550000|2022-03-01 04:05:50|47.6|44.24|47.57|44.21|47.6|44.24|47.57|44.21|0
1646107560000|2022-03-01 04:06:00|47.52|44.16|47.54|44.18|47.55|44.19|47.52|44.16|0
1646107570000|2022-03-01 04:06:10|47.57|44.21|47.57|44.21|47.57|44.21|47.57|44.21|0
1646107580000|2022-03-01 04:06:20|47.67|44.31|47.7|44.34|47.7|44.34|47.67|44.31|0
1646107590000|2022-03-01 04:06:30|47.72|44.36|47.85|44.49|47.85|44.49|47.72|44.36|0
1646107600000|2022-03-01 04:06:40|47.87|44.51|47.82|44.46|47.87|44.51|47.82|44.46|0
1646107610000|2022-03-01 04:06:50|47.77|44.41|47.8|44.44|47.8|44.44|47.75|44.39|0
1646107620000|2022-03-01 04:07:00|47.82|44.46|47.8|44.44|47.82|44.46|47.8|44.44|0
1646107630000|2022-03-01 04:07:10|47.82|44.46|47.85|44.49|47.87|44.51|47.82|44.46|0
1646107640000|2022-03-01 04:07:20|47.82|44.46|47.82|44.46|47.82|44.46|47.82|44.46|0
1646107660000|2022-03-01 04:07:40|47.85|44.49|47.87|44.51|47.87|44.51|47.85|44.49|0
1646107670000|2022-03-01 04:07:50|47.85|44.49|47.82|44.46|47.85|44.49|47.82|44.46|0
1646107680000|2022-03-01 04:08:00|47.85|44.49|47.82|44.46|47.85|44.49|47.82|44.46|0
1646107710000|2022-03-01 04:08:30|47.87|44.51|47.87|44.51|47.87|44.51|47.87|44.51|0
1646107720000|2022-03-01 04:08:40|47.9|44.54|47.92|44.56|47.92|44.56|47.9|44.54|0
1646107740000|2022-03-01 04:09:00|47.98|44.62|47.98|44.62|47.98|44.62|47.98|44.62|0
1646107750000|2022-03-01 04:09:10|47.95|44.59|47.9|44.54|47.95|44.59|47.9|44.54|0
1646107760000|2022-03-01 04:09:20|47.87|44.51|47.8|44.44|47.87|44.51|47.8|44.44|0
1646107770000|2022-03-01 04:09:30|47.82|44.46|47.85|44.49|47.85|44.49|47.82|44.46|0
1646107780000|2022-03-01 04:09:40|47.87|44.51|47.87|44.51|47.87|44.51|47.87|44.51|0
1646107790000|2022-03-01 04:09:50|47.82|44.46|47.82|44.46|47.82|44.46|47.77|44.41|0
1646107800000|2022-03-01 04:10:00|47.87|44.51|47.85|44.49|47.87|44.51|47.85|44.49|0
1646107810000|2022-03-01 04:10:10|47.82|44.46|47.87|44.51|47.87|44.51|47.82|44.46|0
1646107820000|2022-03-01 04:10:20|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646107830000|2022-03-01 04:10:30|47.95|44.59|47.97|44.61|47.97|44.61|47.92|44.56|0
1646107840000|2022-03-01 04:10:40|48.03|44.67|48.03|44.67|48.03|44.67|48.03|44.67|0
1646107850000|2022-03-01 04:10:50|48.05|44.69|48|44.64|48.05|44.69|48|44.64|0
1646107860000|2022-03-01 04:11:00|47.95|44.59|47.95|44.59|47.95|44.59|47.92|44.56|0
1646107870000|2022-03-01 04:11:10|47.92|44.56|47.92|44.56|47.92|44.56|47.92|44.56|0
1646107880000|2022-03-01 04:11:20|47.87|44.51|47.87|44.51|47.87|44.51|47.87|44.51|0
1646107890000|2022-03-01 04:11:30|47.85|44.49|47.85|44.49|47.85|44.49|47.85|44.49|0
1646107900000|2022-03-01 04:11:40|47.77|44.41|47.75|44.39|47.77|44.41|47.75|44.39|0
1646107910000|2022-03-01 04:11:50|47.77|44.41|47.57|44.21|47.77|44.41|47.57|44.21|0
1646107940000|2022-03-01 04:12:20|47.52|44.16|47.52|44.16|47.52|44.16|47.52|44.16|0
1646107960000|2022-03-01 04:12:40|47.57|44.21|47.57|44.21|47.57|44.21|47.57|44.21|0
1646107980000|2022-03-01 04:13:00|47.62|44.26|47.62|44.26|47.62|44.26|47.62|44.26|0
1646107990000|2022-03-01 04:13:10|47.67|44.31|47.67|44.31|47.67|44.31|47.67|44.31|0
1646108000000|2022-03-01 04:13:20|47.69|44.33|47.77|44.41|47.77|44.41|47.69|44.33|0
1646108020000|2022-03-01 04:13:40|47.82|44.46|47.82|44.46|47.82|44.46|47.82|44.46|0
1646108030000|2022-03-01 04:13:50|47.87|44.51|47.85|44.49|47.87|44.51|47.85|44.49|0
1646108040000|2022-03-01 04:14:00|47.87|44.51|47.9|44.54|47.9|44.54|47.87|44.51|0
1646108050000|2022-03-01 04:14:10|47.95|44.59|47.9|44.54|47.95|44.59|47.9|44.54|0
1646108060000|2022-03-01 04:14:20|47.92|44.56|47.72|44.36|47.92|44.56|47.72|44.36|0
1646108070000|2022-03-01 04:14:30|47.77|44.41|47.67|44.31|47.77|44.41|47.67|44.31|0
1646108080000|2022-03-01 04:14:40|47.72|44.36|47.77|44.41|47.77|44.41|47.72|44.36|0
1646108090000|2022-03-01 04:14:50|47.79|44.43|47.82|44.46|47.82|44.46|47.79|44.43|0
1646108100000|2022-03-01 04:15:00|47.77|44.41|47.79|44.43|47.79|44.43|47.77|44.41|0
1646108110000|2022-03-01 04:15:10|47.82|44.46|47.77|44.41|47.85|44.49|47.77|44.41|0
1646108130000|2022-03-01 04:15:30|47.82|44.46|47.77|44.41|47.82|44.46|47.77|44.41|0
1646108140000|2022-03-01 04:15:40|47.74|44.38|47.74|44.38|47.77|44.41|47.72|44.36|0
1646108150000|2022-03-01 04:15:50|47.72|44.36|47.72|44.36|47.74|44.38|47.72|44.36|0
1646108160000|2022-03-01 04:16:00|47.74|44.38|47.77|44.41|47.77|44.41|47.74|44.38|0
1646108170000|2022-03-01 04:16:10|47.74|44.38|47.74|44.38|47.74|44.38|47.74|44.38|0
1646108180000|2022-03-01 04:16:20|47.67|44.31|47.57|44.21|47.67|44.31|47.57|44.21|0
1646108190000|2022-03-01 04:16:30|47.62|44.26|47.59|44.23|47.62|44.26|47.54|44.18|0
1646108200000|2022-03-01 04:16:40|47.62|44.26|47.57|44.21|47.62|44.26|47.57|44.21|0
1646108210000|2022-03-01 04:16:50|47.52|44.16|47.47|44.11|47.52|44.16|47.47|44.11|0
1646108220000|2022-03-01 04:17:00|47.42|44.06|47.37|44.01|47.42|44.06|47.37|44.01|0
1646108230000|2022-03-01 04:17:10|47.42|44.06|47.42|44.06|47.47|44.11|47.42|44.06|0
1646108240000|2022-03-01 04:17:20|47.39|44.03|47.37|44.01|47.39|44.03|47.37|44.01|0
1646108260000|2022-03-01 04:17:40|47.42|44.06|47.39|44.03|47.42|44.06|47.39|44.03|0
1646108270000|2022-03-01 04:17:50|47.42|44.06|47.42|44.06|47.42|44.06|47.42|44.06|0
1646108280000|2022-03-01 04:18:00|47.44|44.08|47.44|44.08|47.44|44.08|47.44|44.08|0
1646108290000|2022-03-01 04:18:10|47.42|44.06|47.42|44.06|47.42|44.06|47.42|44.06|0
1646108300000|2022-03-01 04:18:20|47.44|44.08|47.47|44.11|47.47|44.11|47.44|44.08|0
1646108310000|2022-03-01 04:18:30|47.42|44.06|47.42|44.06|47.42|44.06|47.39|44.03|0
1646108320000|2022-03-01 04:18:40|47.44|44.08|47.36|44|47.44|44.08|47.36|44|0
1646108330000|2022-03-01 04:18:50|47.34|43.98|47.34|43.98|47.34|43.98|47.34|43.98|0
1646108340000|2022-03-01 04:19:00|47.31|43.95|47.36|44|47.36|44|47.31|43.95|0
1646108350000|2022-03-01 04:19:10|47.34|43.98|47.39|44.03|47.39|44.03|47.31|43.95|0
1646108360000|2022-03-01 04:19:20|47.36|44|47.36|44|47.36|44|47.36|44|0
1646108370000|2022-03-01 04:19:30|47.39|44.03|47.36|44|47.39|44.03|47.36|44|0
1646108380000|2022-03-01 04:19:40|47.34|43.98|47.31|43.95|47.34|43.98|47.29|43.93|0
1646108390000|2022-03-01 04:19:50|47.36|44|47.26|43.9|47.36|44|47.26|43.9|0
1646108400000|2022-03-01 04:20:00|47.24|43.88|47.21|43.85|47.24|43.88|47.21|43.85|0
1646108410000|2022-03-01 04:20:10|47.36|44|47.24|43.88|47.36|44|47.24|43.88|0
1646108420000|2022-03-01 04:20:20|47.26|43.9|47.36|44|47.36|44|47.26|43.9|0
1646108430000|2022-03-01 04:20:30|47.41|44.05|47.41|44.05|47.44|44.08|47.41|44.05|0
1646108440000|2022-03-01 04:20:40|47.44|44.08|47.52|44.16|47.52|44.16|47.44|44.08|0
1646108450000|2022-03-01 04:20:50|47.57|44.21|47.59|44.23|47.59|44.23|47.57|44.21|0
1646108460000|2022-03-01 04:21:00|47.62|44.26|47.59|44.23|47.62|44.26|47.57|44.21|0
1646108470000|2022-03-01 04:21:10|47.62|44.26|47.57|44.21|47.62|44.26|47.57|44.21|0
1646108480000|2022-03-01 04:21:20|47.62|44.26|47.62|44.26|47.62|44.26|47.62|44.26|0
1646108490000|2022-03-01 04:21:30|47.57|44.21|47.67|44.31|47.67|44.31|47.57|44.21|0
1646108500000|2022-03-01 04:21:40|47.64|44.28|47.62|44.26|47.64|44.28|47.59|44.23|0
1646108510000|2022-03-01 04:21:50|47.59|44.23|47.57|44.21|47.59|44.23|47.57|44.21|0
1646108520000|2022-03-01 04:22:00|47.51|44.15|47.57|44.21|47.62|44.26|47.51|44.15|0
1646108540000|2022-03-01 04:22:20|47.59|44.23|47.62|44.26|47.62|44.26|47.59|44.23|0
1646108550000|2022-03-01 04:22:30|47.67|44.31|47.69|44.33|47.69|44.33|47.67|44.31|0
1646108560000|2022-03-01 04:22:40|47.67|44.31|47.67|44.31|47.72|44.36|47.67|44.31|0
1646108570000|2022-03-01 04:22:50|47.72|44.36|47.72|44.36|47.72|44.36|47.72|44.36|0
1646108580000|2022-03-01 04:23:00|47.77|44.41|47.69|44.33|47.77|44.41|47.69|44.33|0
1646108590000|2022-03-01 04:23:10|47.72|44.36|47.69|44.33|47.72|44.36|47.69|44.33|0
1646108600000|2022-03-01 04:23:20|47.72|44.36|47.67|44.31|47.72|44.36|47.67|44.31|0
1646108610000|2022-03-01 04:23:30|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646108620000|2022-03-01 04:23:40|47.62|44.26|47.67|44.31|47.67|44.31|47.62|44.26|0
1646108630000|2022-03-01 04:23:50|47.72|44.36|47.74|44.38|47.74|44.38|47.72|44.36|0
1646108640000|2022-03-01 04:24:00|47.79|44.43|47.92|44.56|47.92|44.56|47.79|44.43|0
1646108650000|2022-03-01 04:24:10|47.89|44.53|47.92|44.56|47.94|44.58|47.89|44.53|0
1646108660000|2022-03-01 04:24:20|47.89|44.53|47.89|44.53|47.89|44.53|47.89|44.53|0
1646108670000|2022-03-01 04:24:30|47.87|44.51|47.87|44.51|47.87|44.51|47.87|44.51|0
1646108680000|2022-03-01 04:24:40|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646108690000|2022-03-01 04:24:50|47.82|44.46|47.84|44.48|47.84|44.48|47.82|44.46|0
1646108700000|2022-03-01 04:25:00|47.87|44.51|47.84|44.48|47.87|44.51|47.84|44.48|0
1646108710000|2022-03-01 04:25:10|47.87|44.51|47.72|44.36|47.87|44.51|47.72|44.36|0
1646108720000|2022-03-01 04:25:20|47.77|44.41|47.77|44.41|47.79|44.43|47.77|44.41|0
1646108730000|2022-03-01 04:25:30|47.79|44.43|47.77|44.41|47.79|44.43|47.77|44.41|0
1646108740000|2022-03-01 04:25:40|47.74|44.38|47.79|44.43|47.79|44.43|47.74|44.38|0
1646108750000|2022-03-01 04:25:50|47.77|44.41|47.77|44.41|47.77|44.41|47.77|44.41|0
1646108760000|2022-03-01 04:26:00|47.74|44.38|47.74|44.38|47.74|44.38|47.74|44.38|0
1646108770000|2022-03-01 04:26:10|47.72|44.36|47.72|44.36|47.74|44.38|47.72|44.36|0
1646108780000|2022-03-01 04:26:20|47.74|44.38|47.77|44.41|47.77|44.41|47.74|44.38|0
1646108790000|2022-03-01 04:26:30|47.82|44.46|47.74|44.38|47.82|44.46|47.74|44.38|0
1646108800000|2022-03-01 04:26:40|47.77|44.41|47.77|44.41|47.77|44.41|47.77|44.41|0
1646108810000|2022-03-01 04:26:50|47.82|44.46|47.77|44.41|47.82|44.46|47.77|44.41|0
1646108830000|2022-03-01 04:27:10|47.82|44.46|47.82|44.46|47.82|44.46|47.82|44.46|0
1646108850000|2022-03-01 04:27:30|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646108860000|2022-03-01 04:27:40|47.79|44.43|47.79|44.43|47.79|44.43|47.79|44.43|0
1646108870000|2022-03-01 04:27:50|47.82|44.46|47.74|44.38|47.82|44.46|47.74|44.38|0
1646108880000|2022-03-01 04:28:00|47.77|44.41|47.77|44.41|47.77|44.41|47.77|44.41|0
1646108900000|2022-03-01 04:28:20|47.76|44.4|47.76|44.4|47.76|44.4|47.76|44.4|0
1646108910000|2022-03-01 04:28:30|47.82|44.46|47.92|44.56|47.92|44.56|47.82|44.46|0
1646108920000|2022-03-01 04:28:40|47.89|44.53|47.97|44.61|47.97|44.61|47.89|44.53|0
1646108930000|2022-03-01 04:28:50|48.07|44.71|48.02|44.66|48.07|44.71|48.02|44.66|0
1646108940000|2022-03-01 04:29:00|48.07|44.71|48.02|44.66|48.07|44.71|48.02|44.66|0
1646108950000|2022-03-01 04:29:10|47.99|44.63|47.92|44.56|47.99|44.63|47.87|44.51|0
1646108970000|2022-03-01 04:29:30|47.89|44.53|47.87|44.51|47.89|44.53|47.87|44.51|0
1646109000000|2022-03-01 04:30:00|47.84|44.48|47.76|44.4|47.84|44.48|47.76|44.4|0
1646109010000|2022-03-01 04:30:10|47.74|44.38|47.74|44.38|47.74|44.38|47.74|44.38|0
1646109020000|2022-03-01 04:30:20|47.76|44.4|47.79|44.43|47.81|44.45|47.76|44.4|0
1646109030000|2022-03-01 04:30:30|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646109040000|2022-03-01 04:30:40|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646109050000|2022-03-01 04:30:50|47.87|44.51|47.92|44.56|47.92|44.56|47.87|44.51|0
1646109060000|2022-03-01 04:31:00|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646109070000|2022-03-01 04:31:10|47.99|44.63|48.02|44.66|48.02|44.66|47.99|44.63|0
1646109080000|2022-03-01 04:31:20|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646109090000|2022-03-01 04:31:30|48.02|44.66|48.02|44.66|48.02|44.66|47.99|44.63|0
1646109110000|2022-03-01 04:31:50|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646109120000|2022-03-01 04:32:00|47.89|44.53|47.81|44.45|47.89|44.53|47.81|44.45|0
1646109130000|2022-03-01 04:32:10|47.76|44.4|47.81|44.45|47.81|44.45|47.76|44.4|0
1646109160000|2022-03-01 04:32:40|47.76|44.4|47.76|44.4|47.76|44.4|47.76|44.4|0
1646109170000|2022-03-01 04:32:50|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646109180000|2022-03-01 04:33:00|47.86|44.5|47.81|44.45|47.86|44.5|47.81|44.45|0
1646109190000|2022-03-01 04:33:10|47.79|44.43|47.79|44.43|47.79|44.43|47.79|44.43|0
1646109200000|2022-03-01 04:33:20|47.76|44.4|47.84|44.48|47.84|44.48|47.76|44.4|0
1646109220000|2022-03-01 04:33:40|47.86|44.5|47.81|44.45|47.86|44.5|47.81|44.45|0
1646109230000|2022-03-01 04:33:50|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646109250000|2022-03-01 04:34:10|47.91|44.55|47.91|44.55|47.91|44.55|47.91|44.55|0
1646109270000|2022-03-01 04:34:30|47.94|44.58|47.91|44.55|47.94|44.58|47.91|44.55|0
1646109280000|2022-03-01 04:34:40|47.97|44.61|47.97|44.61|47.97|44.61|47.97|44.61|0
1646109290000|2022-03-01 04:34:50|48.02|44.66|48.02|44.66|48.02|44.66|48.02|44.66|0
1646109300000|2022-03-01 04:35:00|47.99|44.63|47.97|44.61|47.99|44.63|47.94|44.58|0
1646109310000|2022-03-01 04:35:10|47.94|44.58|47.91|44.55|47.97|44.61|47.91|44.55|0
1646109320000|2022-03-01 04:35:20|47.86|44.5|47.97|44.61|47.97|44.61|47.86|44.5|0
1646109330000|2022-03-01 04:35:30|48.02|44.66|47.91|44.55|48.02|44.66|47.91|44.55|0
1646109340000|2022-03-01 04:35:40|47.89|44.53|47.81|44.45|47.89|44.53|47.81|44.45|0
1646109350000|2022-03-01 04:35:50|47.79|44.43|47.91|44.55|47.91|44.55|47.79|44.43|0
1646109370000|2022-03-01 04:36:10|47.84|44.48|47.84|44.48|47.86|44.5|47.84|44.48|0
1646109380000|2022-03-01 04:36:20|47.81|44.45|47.86|44.5|47.86|44.5|47.81|44.45|0
1646109390000|2022-03-01 04:36:30|47.81|44.45|47.79|44.43|47.84|44.48|47.79|44.43|0
1646109400000|2022-03-01 04:36:40|47.76|44.4|47.76|44.4|47.76|44.4|47.76|44.4|0
1646109410000|2022-03-01 04:36:50|47.79|44.43|47.81|44.45|47.81|44.45|47.79|44.43|0
1646109420000|2022-03-01 04:37:00|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646109430000|2022-03-01 04:37:10|47.81|44.45|47.81|44.45|47.81|44.45|47.79|44.43|0
1646109440000|2022-03-01 04:37:20|47.76|44.4|47.86|44.5|47.86|44.5|47.76|44.4|0
1646109450000|2022-03-01 04:37:30|47.89|44.53|47.84|44.48|47.91|44.55|47.84|44.48|0
1646109460000|2022-03-01 04:37:40|47.86|44.5|47.91|44.55|47.91|44.55|47.86|44.5|0
1646109470000|2022-03-01 04:37:50|47.84|44.48|47.79|44.43|47.86|44.5|47.79|44.43|0
1646109480000|2022-03-01 04:38:00|47.81|44.45|47.84|44.48|47.84|44.48|47.81|44.45|0
1646109490000|2022-03-01 04:38:10|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646109500000|2022-03-01 04:38:20|47.89|44.53|47.86|44.5|47.89|44.53|47.86|44.5|0
1646109510000|2022-03-01 04:38:30|47.89|44.53|47.86|44.5|47.89|44.53|47.86|44.5|0
1646109520000|2022-03-01 04:38:40|47.91|44.55|47.86|44.5|47.91|44.55|47.86|44.5|0
1646109540000|2022-03-01 04:39:00|47.81|44.45|47.81|44.45|47.81|44.45|47.81|44.45|0
1646109570000|2022-03-01 04:39:30|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646109580000|2022-03-01 04:39:40|47.84|44.48|47.84|44.48|47.84|44.48|47.81|44.45|0
1646109590000|2022-03-01 04:39:50|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646109600000|2022-03-01 04:40:00|47.81|44.45|47.78|44.42|47.81|44.45|47.76|44.4|0
1646109610000|2022-03-01 04:40:10|47.76|44.4|47.81|44.45|47.81|44.45|47.76|44.4|0
1646109630000|2022-03-01 04:40:30|47.76|44.4|47.76|44.4|47.76|44.4|47.76|44.4|0
1646109670000|2022-03-01 04:41:10|47.71|44.35|47.71|44.35|47.71|44.35|47.71|44.35|0
1646109680000|2022-03-01 04:41:20|47.61|44.25|47.66|44.3|47.66|44.3|47.61|44.25|0
1646109690000|2022-03-01 04:41:30|47.61|44.25|47.68|44.32|47.68|44.32|47.61|44.25|0
1646109700000|2022-03-01 04:41:40|47.66|44.3|47.66|44.3|47.66|44.3|47.66|44.3|0
1646109710000|2022-03-01 04:41:50|47.71|44.35|47.76|44.4|47.76|44.4|47.71|44.35|0
1646109720000|2022-03-01 04:42:00|47.71|44.35|47.73|44.37|47.73|44.37|47.71|44.35|0
1646109730000|2022-03-01 04:42:10|47.76|44.4|47.76|44.4|47.76|44.4|47.73|44.37|0
1646109740000|2022-03-01 04:42:20|47.81|44.45|47.78|44.42|47.81|44.45|47.78|44.42|0
1646109750000|2022-03-01 04:42:30|47.76|44.4|47.91|44.55|47.91|44.55|47.76|44.4|0
1646109760000|2022-03-01 04:42:40|47.89|44.53|47.96|44.6|47.96|44.6|47.89|44.53|0
1646109770000|2022-03-01 04:42:50|48.01|44.65|47.96|44.6|48.01|44.65|47.96|44.6|0
1646109780000|2022-03-01 04:43:00|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646109790000|2022-03-01 04:43:10|47.99|44.63|47.96|44.6|48.01|44.65|47.96|44.6|0
1646109800000|2022-03-01 04:43:20|47.94|44.58|47.96|44.6|47.96|44.6|47.94|44.58|0
1646109810000|2022-03-01 04:43:30|47.91|44.55|47.91|44.55|47.91|44.55|47.88|44.52|0
1646109820000|2022-03-01 04:43:40|47.96|44.6|47.94|44.58|47.96|44.6|47.94|44.58|0
1646109830000|2022-03-01 04:43:50|47.96|44.6|48.01|44.65|48.01|44.65|47.96|44.6|0
1646109850000|2022-03-01 04:44:10|47.96|44.6|47.96|44.6|47.96|44.6|47.96|44.6|0
1646109870000|2022-03-01 04:44:30|47.99|44.63|47.99|44.63|47.99|44.63|47.99|44.63|0
1646109880000|2022-03-01 04:44:40|47.96|44.6|47.96|44.6|47.96|44.6|47.96|44.6|0
1646109890000|2022-03-01 04:44:50|47.99|44.63|47.99|44.63|47.99|44.63|47.99|44.63|0
1646109900000|2022-03-01 04:45:00|48.01|44.65|48.06|44.7|48.06|44.7|48.01|44.65|0
1646109910000|2022-03-01 04:45:10|48.04|44.68|48.04|44.68|48.06|44.7|48.04|44.68|0
1646109920000|2022-03-01 04:45:20|48.06|44.7|48.04|44.68|48.06|44.7|48.01|44.65|0
1646109930000|2022-03-01 04:45:30|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646109940000|2022-03-01 04:45:40|48.06|44.7|48.04|44.68|48.06|44.7|48.04|44.68|0
1646109950000|2022-03-01 04:45:50|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646109980000|2022-03-01 04:46:20|48.01|44.65|47.96|44.6|48.01|44.65|47.96|44.6|0
1646109990000|2022-03-01 04:46:30|47.99|44.63|48.04|44.68|48.04|44.68|47.96|44.6|0
1646110000000|2022-03-01 04:46:40|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646110010000|2022-03-01 04:46:50|48.06|44.7|48.06|44.7|48.06|44.7|48.04|44.68|0
1646110030000|2022-03-01 04:47:10|48.04|44.68|48.06|44.7|48.06|44.7|48.04|44.68|0
1646110050000|2022-03-01 04:47:30|48.04|44.68|48.04|44.68|48.04|44.68|48.04|44.68|0
1646110060000|2022-03-01 04:47:40|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646110080000|2022-03-01 04:48:00|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646110120000|2022-03-01 04:48:40|48.57|45.21|48.62|45.26|48.62|45.26|48.57|45.21|0
1646110130000|2022-03-01 04:48:50|48.68|45.32|48.68|45.32|48.68|45.32|48.68|45.32|0
1646110140000|2022-03-01 04:49:00|48.62|45.26|48.62|45.26|48.62|45.26|48.62|45.26|0
1646110150000|2022-03-01 04:49:10|48.68|45.32|48.57|45.21|48.68|45.32|48.57|45.21|0
1646110160000|2022-03-01 04:49:20|48.32|44.96|48.32|44.96|48.37|45.01|48.32|44.96|0
1646110170000|2022-03-01 04:49:30|48.34|44.98|48.42|45.06|48.42|45.06|48.34|44.98|0
1646110180000|2022-03-01 04:49:40|48.44|45.08|48.47|45.11|48.47|45.11|48.42|45.06|0
1646110190000|2022-03-01 04:49:50|48.52|45.16|48.49|45.13|48.52|45.16|48.49|45.13|0
1646110200000|2022-03-01 04:50:00|48.52|45.16|48.57|45.21|48.6|45.24|48.52|45.16|0
1646110210000|2022-03-01 04:50:10|48.52|45.16|48.52|45.16|48.52|45.16|48.52|45.16|0
1646110220000|2022-03-01 04:50:20|48.55|45.19|48.52|45.16|48.55|45.19|48.52|45.16|0
1646110230000|2022-03-01 04:50:30|48.57|45.21|48.62|45.26|48.62|45.26|48.57|45.21|0
1646110240000|2022-03-01 04:50:40|48.6|45.24|48.57|45.21|48.6|45.24|48.57|45.21|0
1646110250000|2022-03-01 04:50:50|48.55|45.19|48.49|45.13|48.55|45.19|48.47|45.11|0
1646110260000|2022-03-01 04:51:00|48.52|45.16|48.42|45.06|48.52|45.16|48.42|45.06|0
1646110270000|2022-03-01 04:51:10|48.47|45.11|48.47|45.11|48.47|45.11|48.44|45.08|0
1646110280000|2022-03-01 04:51:20|48.52|45.16|48.52|45.16|48.52|45.16|48.52|45.16|0
1646110290000|2022-03-01 04:51:30|48.6|45.24|48.62|45.26|48.62|45.26|48.6|45.24|0
1646110310000|2022-03-01 04:51:50|48.67|45.31|48.67|45.31|48.67|45.31|48.67|45.31|0
1646110320000|2022-03-01 04:52:00|48.7|45.34|48.67|45.31|48.7|45.34|48.67|45.31|0
1646110340000|2022-03-01 04:52:20|48.62|45.26|48.62|45.26|48.62|45.26|48.62|45.26|0
1646110350000|2022-03-01 04:52:30|48.54|45.18|48.65|45.29|48.65|45.29|48.54|45.18|0
1646110360000|2022-03-01 04:52:40|48.62|45.26|48.62|45.26|48.65|45.29|48.6|45.24|0
1646110370000|2022-03-01 04:52:50|48.6|45.24|48.6|45.24|48.62|45.26|48.6|45.24|0
1646110380000|2022-03-01 04:53:00|48.62|45.26|48.6|45.24|48.62|45.26|48.6|45.24|0
1646110390000|2022-03-01 04:53:10|48.62|45.26|48.52|45.16|48.62|45.26|48.52|45.16|0
1646110400000|2022-03-01 04:53:20|48.49|45.13|48.57|45.21|48.57|45.21|48.49|45.13|0
1646110410000|2022-03-01 04:53:30|48.54|45.18|48.54|45.18|48.54|45.18|48.52|45.16|0
1646110420000|2022-03-01 04:53:40|48.52|45.16|48.57|45.21|48.57|45.21|48.52|45.16|0
1646110430000|2022-03-01 04:53:50|48.54|45.18|48.47|45.11|48.54|45.18|48.47|45.11|0
1646110440000|2022-03-01 04:54:00|48.57|45.21|48.52|45.16|48.57|45.21|48.52|45.16|0
1646110450000|2022-03-01 04:54:10|48.54|45.18|48.49|45.13|48.54|45.18|48.49|45.13|0
1646110460000|2022-03-01 04:54:20|48.47|45.11|48.47|45.11|48.47|45.11|48.47|45.11|0
1646110470000|2022-03-01 04:54:30|48.37|45.01|48.37|45.01|48.37|45.01|48.34|44.98|0
1646110480000|2022-03-01 04:54:40|48.39|45.03|48.39|45.03|48.39|45.03|48.39|45.03|0
1646110490000|2022-03-01 04:54:50|48.37|45.01|48.37|45.01|48.39|45.03|48.37|45.01|0
1646110500000|2022-03-01 04:55:00|48.34|44.98|48.37|45.01|48.37|45.01|48.34|44.98|0
1646110520000|2022-03-01 04:55:20|48.31|44.95|48.31|44.95|48.31|44.95|48.31|44.95|0
1646110530000|2022-03-01 04:55:30|48.37|45.01|48.42|45.06|48.42|45.06|48.37|45.01|0
1646110540000|2022-03-01 04:55:40|48.39|45.03|48.39|45.03|48.39|45.03|48.39|45.03|0
1646110550000|2022-03-01 04:55:50|48.37|45.01|48.42|45.06|48.42|45.06|48.37|45.01|0
1646110560000|2022-03-01 04:56:00|48.44|45.08|48.42|45.06|48.44|45.08|48.37|45.01|0
1646110570000|2022-03-01 04:56:10|48.44|45.08|48.44|45.08|48.44|45.08|48.42|45.06|0
1646110580000|2022-03-01 04:56:20|48.42|45.06|48.42|45.06|48.44|45.08|48.42|45.06|0
1646110590000|2022-03-01 04:56:30|48.37|45.01|48.36|45|48.37|45.01|48.36|45|0
1646110600000|2022-03-01 04:56:40|48.34|44.98|48.34|44.98|48.34|44.98|48.31|44.95|0
1646110610000|2022-03-01 04:56:50|48.39|45.03|48.39|45.03|48.39|45.03|48.36|45|0
1646110620000|2022-03-01 04:57:00|48.31|44.95|48.26|44.9|48.31|44.95|48.26|44.9|0
1646110630000|2022-03-01 04:57:10|48.24|44.88|48.26|44.9|48.26|44.9|48.24|44.88|0
1646110640000|2022-03-01 04:57:20|48.29|44.93|48.26|44.9|48.31|44.95|48.26|44.9|0
1646110650000|2022-03-01 04:57:30|48.31|44.95|48.31|44.95|48.31|44.95|48.31|44.95|0
1646110660000|2022-03-01 04:57:40|48.29|44.93|48.31|44.95|48.31|44.95|48.29|44.93|0
1646110670000|2022-03-01 04:57:50|48.36|45|48.34|44.98|48.36|45|48.34|44.98|0
1646110680000|2022-03-01 04:58:00|48.36|45|48.42|45.06|48.42|45.06|48.36|45|0
1646110690000|2022-03-01 04:58:10|48.34|44.98|48.39|45.03|48.42|45.06|48.34|44.98|0
1646110700000|2022-03-01 04:58:20|48.44|45.08|48.47|45.11|48.47|45.11|48.44|45.08|0
1646110710000|2022-03-01 04:58:30|48.34|44.98|48.39|45.03|48.39|45.03|48.34|44.98|0
1646110720000|2022-03-01 04:58:40|48.42|45.06|48.42|45.06|48.42|45.06|48.39|45.03|0
1646110730000|2022-03-01 04:58:50|48.44|45.08|48.42|45.06|48.44|45.08|48.39|45.03|0
1646110740000|2022-03-01 04:59:00|48.39|45.03|48.39|45.03|48.39|45.03|48.39|45.03|0
1646110750000|2022-03-01 04:59:10|48.42|45.06|48.42|45.06|48.47|45.11|48.42|45.06|0
1646110760000|2022-03-01 04:59:20|48.39|45.03|48.49|45.13|48.49|45.13|48.39|45.03|0
1646110770000|2022-03-01 04:59:30|48.52|45.16|48.62|45.26|48.62|45.26|48.52|45.16|0
1646110780000|2022-03-01 04:59:40|48.57|45.21|48.62|45.26|48.62|45.26|48.57|45.21|0
1646110790000|2022-03-01 04:59:50|48.54|45.18|48.57|45.21|48.57|45.21|48.52|45.16|0
1646110800000|2022-03-01 05:00:00|48.47|45.11|48.57|45.21|48.57|45.21|48.47|45.11|0
1646110810000|2022-03-01 05:00:10|48.47|45.11|48.47|45.11|48.52|45.16|48.47|45.11|0
1646110820000|2022-03-01 05:00:20|48.39|45.03|48.36|45|48.44|45.08|48.36|45|0
1646110830000|2022-03-01 05:00:30|48.41|45.05|48.41|45.05|48.41|45.05|48.41|45.05|0
1646110840000|2022-03-01 05:00:40|48.44|45.08|48.41|45.05|48.47|45.11|48.41|45.05|0
1646110850000|2022-03-01 05:00:50|48.47|45.11|48.39|45.03|48.47|45.11|48.39|45.03|0
1646110860000|2022-03-01 05:01:00|48.41|45.05|48.57|45.21|48.57|45.21|48.41|45.05|0
1646110870000|2022-03-01 05:01:10|48.52|45.16|48.54|45.18|48.57|45.21|48.52|45.16|0
1646110880000|2022-03-01 05:01:20|48.57|45.21|48.44|45.08|48.57|45.21|48.44|45.08|0
1646110890000|2022-03-01 05:01:30|48.47|45.11|48.47|45.11|48.47|45.11|48.44|45.08|0
1646110900000|2022-03-01 05:01:40|48.49|45.13|48.52|45.16|48.52|45.16|48.49|45.13|0
1646110910000|2022-03-01 05:01:50|48.47|45.11|48.47|45.11|48.47|45.11|48.47|45.11|0
1646110920000|2022-03-01 05:02:00|48.52|45.16|48.52|45.16|48.52|45.16|48.52|45.16|0
1646110930000|2022-03-01 05:02:10|48.49|45.13|48.52|45.16|48.52|45.16|48.49|45.13|0
1646110940000|2022-03-01 05:02:20|48.54|45.18|48.57|45.21|48.62|45.26|48.54|45.18|0
1646110950000|2022-03-01 05:02:30|48.59|45.23|48.59|45.23|48.62|45.26|48.59|45.23|0
1646110960000|2022-03-01 05:02:40|48.52|45.16|48.52|45.16|48.52|45.16|48.49|45.13|0
1646110970000|2022-03-01 05:02:50|48.54|45.18|48.52|45.16|48.54|45.18|48.52|45.16|0
1646110980000|2022-03-01 05:03:00|48.46|45.1|48.52|45.16|48.54|45.18|48.46|45.1|0
1646110990000|2022-03-01 05:03:10|48.57|45.21|48.57|45.21|48.57|45.21|48.57|45.21|0
1646111010000|2022-03-01 05:03:30|48.52|45.16|48.57|45.21|48.57|45.21|48.52|45.16|0
1646111020000|2022-03-01 05:03:40|48.62|45.26|48.52|45.16|48.62|45.26|48.52|45.16|0
1646111030000|2022-03-01 05:03:50|48.49|45.13|48.41|45.05|48.49|45.13|48.41|45.05|0
1646111040000|2022-03-01 05:04:00|48.39|45.03|48.36|45|48.39|45.03|48.36|45|0
1646111060000|2022-03-01 05:04:20|48.31|44.95|48.31|44.95|48.31|44.95|48.31|44.95|0
1646111070000|2022-03-01 05:04:30|48.26|44.9|48.23|44.87|48.26|44.9|48.23|44.87|0
1646111080000|2022-03-01 05:04:40|48.26|44.9|48.31|44.95|48.34|44.98|48.26|44.9|0
1646111090000|2022-03-01 05:04:50|48.28|44.92|48.31|44.95|48.31|44.95|48.28|44.92|0
1646111100000|2022-03-01 05:05:00|48.36|45|48.31|44.95|48.36|45|48.31|44.95|0
1646111110000|2022-03-01 05:05:10|48.36|45|48.36|45|48.36|45|48.36|45|0
1646111120000|2022-03-01 05:05:20|48.41|45.05|48.41|45.05|48.41|45.05|48.41|45.05|0
1646111130000|2022-03-01 05:05:30|48.36|45|48.26|44.9|48.36|45|48.26|44.9|0
1646111140000|2022-03-01 05:05:40|48.23|44.87|48.28|44.92|48.28|44.92|48.21|44.85|0
1646111150000|2022-03-01 05:05:50|48.31|44.95|48.31|44.95|48.31|44.95|48.31|44.95|0
1646111160000|2022-03-01 05:06:00|48.39|45.03|48.33|44.97|48.39|45.03|48.33|44.97|0
1646111170000|2022-03-01 05:06:10|48.36|45|48.36|45|48.36|45|48.36|45|0
1646111180000|2022-03-01 05:06:20|48.41|45.05|48.39|45.03|48.41|45.05|48.36|45|0
1646111190000|2022-03-01 05:06:30|48.36|45|48.41|45.05|48.41|45.05|48.36|45|0
1646111200000|2022-03-01 05:06:40|48.44|45.08|48.36|45|48.44|45.08|48.36|45|0
1646111210000|2022-03-01 05:06:50|48.33|44.97|48.28|44.92|48.33|44.97|48.28|44.92|0
1646111220000|2022-03-01 05:07:00|48.31|44.95|48.26|44.9|48.31|44.95|48.21|44.85|0
1646111230000|2022-03-01 05:07:10|48.33|44.97|48.33|44.97|48.33|44.97|48.33|44.97|0
1646111240000|2022-03-01 05:07:20|48.28|44.92|48.23|44.87|48.28|44.92|48.21|44.85|0
1646111250000|2022-03-01 05:07:30|48.26|44.9|48.26|44.9|48.26|44.9|48.26|44.9|0
1646111260000|2022-03-01 05:07:40|48.31|44.95|48.28|44.92|48.31|44.95|48.28|44.92|0
1646111270000|2022-03-01 05:07:50|48.26|44.9|48.33|44.97|48.33|44.97|48.26|44.9|0
1646111280000|2022-03-01 05:08:00|48.36|45|48.33|44.97|48.36|45|48.33|44.97|0
1646111290000|2022-03-01 05:08:10|48.36|45|48.31|44.95|48.36|45|48.31|44.95|0
1646111300000|2022-03-01 05:08:20|48.26|44.9|48.26|44.9|48.26|44.9|48.26|44.9|0
1646111310000|2022-03-01 05:08:30|48.21|44.85|48.26|44.9|48.26|44.9|48.21|44.85|0
1646111320000|2022-03-01 05:08:40|48.21|44.85|48.26|44.9|48.26|44.9|48.21|44.85|0
1646111330000|2022-03-01 05:08:50|48.23|44.87|48.21|44.85|48.23|44.87|48.21|44.85|0
1646111340000|2022-03-01 05:09:00|48.18|44.82|48.21|44.85|48.21|44.85|48.18|44.82|0
1646111350000|2022-03-01 05:09:10|48.16|44.8|48.21|44.85|48.21|44.85|48.16|44.8|0
1646111370000|2022-03-01 05:09:30|48.18|44.82|48.18|44.82|48.21|44.85|48.18|44.82|0
1646111380000|2022-03-01 05:09:40|48.16|44.8|48.21|44.85|48.21|44.85|48.16|44.8|0
1646111390000|2022-03-01 05:09:50|48.18|44.82|48.21|44.85|48.21|44.85|48.18|44.82|0
1646111400000|2022-03-01 05:10:00|48.16|44.8|48|44.64|48.16|44.8|47.98|44.62|0
1646111410000|2022-03-01 05:10:10|48.03|44.67|48.03|44.67|48.03|44.67|48.03|44.67|0
1646111420000|2022-03-01 05:10:20|48|44.64|48.05|44.69|48.05|44.69|48|44.64|0
1646111430000|2022-03-01 05:10:30|47.98|44.62|47.9|44.54|48|44.64|47.9|44.54|0
1646111440000|2022-03-01 05:10:40|47.87|44.51|47.85|44.49|47.87|44.51|47.82|44.46|0
1646111450000|2022-03-01 05:10:50|47.9|44.54|47.9|44.54|47.95|44.59|47.9|44.54|0
1646111460000|2022-03-01 05:11:00|47.85|44.49|47.75|44.39|47.85|44.49|47.75|44.39|0
1646111470000|2022-03-01 05:11:10|47.8|44.44|47.8|44.44|47.8|44.44|47.8|44.44|0
1646111480000|2022-03-01 05:11:20|47.85|44.49|47.85|44.49|47.85|44.49|47.82|44.46|0
1646111490000|2022-03-01 05:11:30|47.82|44.46|47.77|44.41|47.82|44.46|47.77|44.41|0
1646111500000|2022-03-01 05:11:40|47.75|44.39|47.75|44.39|47.75|44.39|47.72|44.36|0
1646111510000|2022-03-01 05:11:50|47.72|44.36|47.8|44.44|47.8|44.44|47.72|44.36|0
1646111520000|2022-03-01 05:12:00|47.77|44.41|47.7|44.34|47.77|44.41|47.7|44.34|0
1646111530000|2022-03-01 05:12:10|47.72|44.36|47.72|44.36|47.75|44.39|47.72|44.36|0
1646111540000|2022-03-01 05:12:20|47.75|44.39|47.75|44.39|47.75|44.39|47.75|44.39|0
1646111550000|2022-03-01 05:12:30|47.72|44.36|47.7|44.34|47.75|44.39|47.7|44.34|0
1646111560000|2022-03-01 05:12:40|47.67|44.31|47.75|44.39|47.75|44.39|47.67|44.31|0
1646111570000|2022-03-01 05:12:50|47.7|44.34|47.65|44.29|47.7|44.34|47.65|44.29|0
1646111580000|2022-03-01 05:13:00|47.67|44.31|47.67|44.31|47.7|44.34|47.67|44.31|0
1646111590000|2022-03-01 05:13:10|47.65|44.29|47.6|44.24|47.65|44.29|47.6|44.24|0
1646111600000|2022-03-01 05:13:20|47.55|44.19|47.39|44.03|47.55|44.19|47.39|44.03|0
1646111610000|2022-03-01 05:13:30|47.44|44.08|47.39|44.03|47.44|44.08|47.39|44.03|0
1646111620000|2022-03-01 05:13:40|47.42|44.06|47.44|44.08|47.47|44.11|47.42|44.06|0
1646111630000|2022-03-01 05:13:50|47.39|44.03|47.37|44.01|47.39|44.03|47.37|44.01|0
1646111640000|2022-03-01 05:14:00|47.39|44.03|47.49|44.13|47.49|44.13|47.34|43.98|0
1646111650000|2022-03-01 05:14:10|47.44|44.08|47.39|44.03|47.44|44.08|47.39|44.03|0
1646111660000|2022-03-01 05:14:20|47.34|43.98|47.39|44.03|47.39|44.03|47.34|43.98|0
1646111670000|2022-03-01 05:14:30|47.34|43.98|47.29|43.93|47.34|43.98|47.29|43.93|0
1646111690000|2022-03-01 05:14:50|47.32|43.96|47.34|43.98|47.34|43.98|47.32|43.96|0
1646111700000|2022-03-01 05:15:00|47.32|43.96|47.29|43.93|47.39|44.03|47.29|43.93|0
1646111710000|2022-03-01 05:15:10|47.34|43.98|47.39|44.03|47.39|44.03|47.34|43.98|0
1646111720000|2022-03-01 05:15:20|47.37|44.01|47.29|43.93|47.39|44.03|47.29|43.93|0
1646111730000|2022-03-01 05:15:30|47.34|43.98|47.22|43.86|47.34|43.98|47.22|43.86|0
1646111740000|2022-03-01 05:15:40|47.14|43.78|47.09|43.73|47.14|43.78|47.09|43.73|0
1646111750000|2022-03-01 05:15:50|47.14|43.78|47.17|43.81|47.17|43.81|47.14|43.78|0
1646111760000|2022-03-01 05:16:00|47.19|43.83|47.24|43.88|47.24|43.88|47.19|43.83|0
1646111770000|2022-03-01 05:16:10|47.19|43.83|47.17|43.81|47.19|43.83|47.17|43.81|0
1646111780000|2022-03-01 05:16:20|47.14|43.78|47.19|43.83|47.19|43.83|47.14|43.78|0
1646111790000|2022-03-01 05:16:30|47.24|43.88|47.24|43.88|47.24|43.88|47.24|43.88|0
1646111800000|2022-03-01 05:16:40|47.22|43.86|47.22|43.86|47.22|43.86|47.14|43.78|0
1646111810000|2022-03-01 05:16:50|47.14|43.78|47.19|43.83|47.19|43.83|47.14|43.78|0
1646111820000|2022-03-01 05:17:00|47.14|43.78|47.19|43.83|47.24|43.88|47.14|43.78|0
1646111830000|2022-03-01 05:17:10|47.17|43.81|47.17|43.81|47.17|43.81|47.12|43.76|0
1646111840000|2022-03-01 05:17:20|47.09|43.73|47.12|43.76|47.12|43.76|47.09|43.73|0
1646111850000|2022-03-01 05:17:30|47.14|43.78|47.12|43.76|47.14|43.78|47.12|43.76|0
1646111860000|2022-03-01 05:17:40|47.17|43.81|47.19|43.83|47.19|43.83|47.17|43.81|0
1646111870000|2022-03-01 05:17:50|47.22|43.86|47.24|43.88|47.24|43.88|47.22|43.86|0
1646111880000|2022-03-01 05:18:00|47.27|43.91|47.19|43.83|47.27|43.91|47.19|43.83|0
1646111890000|2022-03-01 05:18:10|47.14|43.78|47.19|43.83|47.19|43.83|47.14|43.78|0
1646111900000|2022-03-01 05:18:20|47.11|43.75|47.11|43.75|47.11|43.75|47.11|43.75|0
1646111910000|2022-03-01 05:18:30|47.14|43.78|47.14|43.78|47.14|43.78|47.11|43.75|0
1646111920000|2022-03-01 05:18:40|47.11|43.75|47.14|43.78|47.14|43.78|47.11|43.75|0
1646111930000|2022-03-01 05:18:50|47.11|43.75|47.14|43.78|47.14|43.78|47.11|43.75|0
1646111940000|2022-03-01 05:19:00|47.11|43.75|47.14|43.78|47.14|43.78|47.11|43.75|0
1646111970000|2022-03-01 05:19:30|47.09|43.73|47.09|43.73|47.09|43.73|47.09|43.73|0
1646111980000|2022-03-01 05:19:40|46.94|43.58|46.94|43.58|46.94|43.58|46.94|43.58|0
1646111990000|2022-03-01 05:19:50|46.79|43.43|46.79|43.43|46.79|43.43|46.69|43.33|0
1646112000000|2022-03-01 05:20:00|46.89|43.53|46.84|43.48|46.89|43.53|46.74|43.38|0
1646112010000|2022-03-01 05:20:10|47.04|43.68|46.99|43.63|47.04|43.68|46.99|43.63|0
1646112020000|2022-03-01 05:20:20|46.96|43.6|46.99|43.63|46.99|43.63|46.96|43.6|0
1646112030000|2022-03-01 05:20:30|46.94|43.58|46.94|43.58|46.99|43.63|46.94|43.58|0
1646112040000|2022-03-01 05:20:40|46.99|43.63|46.99|43.63|46.99|43.63|46.99|43.63|0
1646112050000|2022-03-01 05:20:50|47.01|43.65|47.09|43.73|47.09|43.73|47.01|43.65|0
1646112060000|2022-03-01 05:21:00|47.04|43.68|47.04|43.68|47.04|43.68|47.04|43.68|0
1646112070000|2022-03-01 05:21:10|47.06|43.7|47.06|43.7|47.06|43.7|47.06|43.7|0
1646112080000|2022-03-01 05:21:20|47.14|43.78|47.19|43.83|47.19|43.83|47.11|43.75|0
1646112090000|2022-03-01 05:21:30|47.16|43.8|47.16|43.8|47.19|43.83|47.16|43.8|0
1646112100000|2022-03-01 05:21:40|47.06|43.7|47.09|43.73|47.09|43.73|47.06|43.7|0
1646112110000|2022-03-01 05:21:50|47.11|43.75|47.14|43.78|47.14|43.78|47.09|43.73|0
1646112120000|2022-03-01 05:22:00|47.09|43.73|47.14|43.78|47.14|43.78|47.09|43.73|0
1646112130000|2022-03-01 05:22:10|47.21|43.85|47.16|43.8|47.21|43.85|47.16|43.8|0
1646112140000|2022-03-01 05:22:20|47.19|43.83|47.19|43.83|47.24|43.88|47.19|43.83|0
1646112150000|2022-03-01 05:22:30|47.16|43.8|47.16|43.8|47.16|43.8|47.16|43.8|0
1646112160000|2022-03-01 05:22:40|47.19|43.83|47.16|43.8|47.19|43.83|47.14|43.78|0
1646112170000|2022-03-01 05:22:50|47.09|43.73|47.09|43.73|47.09|43.73|47.09|43.73|0
1646112180000|2022-03-01 05:23:00|47.04|43.68|47.09|43.73|47.09|43.73|47.04|43.68|0
1646112190000|2022-03-01 05:23:10|47.04|43.68|47.04|43.68|47.04|43.68|47.04|43.68|0
1646112210000|2022-03-01 05:23:30|47.09|43.73|47.16|43.8|47.16|43.8|47.09|43.73|0
1646112220000|2022-03-01 05:23:40|47.14|43.78|47.14|43.78|47.14|43.78|47.11|43.75|0
1646112230000|2022-03-01 05:23:50|47.09|43.73|47.09|43.73|47.09|43.73|47.09|43.73|0
1646112240000|2022-03-01 05:24:00|47.04|43.68|47.04|43.68|47.04|43.68|47.04|43.68|0
1646112250000|2022-03-01 05:24:10|46.99|43.63|46.99|43.63|46.99|43.63|46.99|43.63|0
1646112270000|2022-03-01 05:24:30|46.94|43.58|46.96|43.6|46.96|43.6|46.94|43.58|0
1646112280000|2022-03-01 05:24:40|46.99|43.63|47.04|43.68|47.04|43.68|46.99|43.63|0
1646112290000|2022-03-01 05:24:50|46.99|43.63|47.09|43.73|47.09|43.73|46.99|43.63|0
1646112300000|2022-03-01 05:25:00|47.06|43.7|47.04|43.68|47.06|43.7|47.04|43.68|0
1646112310000|2022-03-01 05:25:10|46.99|43.63|46.99|43.63|46.99|43.63|46.99|43.63|0
1646112320000|2022-03-01 05:25:20|47.01|43.65|46.94|43.58|47.01|43.65|46.91|43.55|0
1646112330000|2022-03-01 05:25:30|46.96|43.6|46.91|43.55|47.01|43.65|46.91|43.55|0
1646112340000|2022-03-01 05:25:40|46.99|43.63|46.99|43.63|47.04|43.68|46.99|43.63|0
1646112350000|2022-03-01 05:25:50|46.96|43.6|46.99|43.63|46.99|43.63|46.96|43.6|0
1646112360000|2022-03-01 05:26:00|46.94|43.58|46.99|43.63|46.99|43.63|46.94|43.58|0
1646112370000|2022-03-01 05:26:10|47.04|43.68|46.99|43.63|47.04|43.68|46.99|43.63|0
1646112380000|2022-03-01 05:26:20|46.96|43.6|46.99|43.63|46.99|43.63|46.96|43.6|0
1646112390000|2022-03-01 05:26:30|47.04|43.68|47.04|43.68|47.04|43.68|47.04|43.68|0
1646112400000|2022-03-01 05:26:40|47.01|43.65|46.94|43.58|47.01|43.65|46.94|43.58|0
1646112410000|2022-03-01 05:26:50|46.99|43.63|46.99|43.63|46.99|43.63|46.99|43.63|0
1646112430000|2022-03-01 05:27:10|47.04|43.68|46.89|43.53|47.04|43.68|46.89|43.53|0
1646112440000|2022-03-01 05:27:20|46.84|43.48|46.81|43.45|46.84|43.48|46.81|43.45|0
1646112450000|2022-03-01 05:27:30|46.84|43.48|46.76|43.4|46.84|43.48|46.76|43.4|0
1646112460000|2022-03-01 05:27:40|46.74|43.38|46.81|43.45|46.81|43.45|46.74|43.38|0
1646112470000|2022-03-01 05:27:50|46.84|43.48|46.79|43.43|46.84|43.48|46.79|43.43|0
1646112480000|2022-03-01 05:28:00|46.86|43.5|47.04|43.68|47.04|43.68|46.86|43.5|0
1646112490000|2022-03-01 05:28:10|46.86|43.5|46.89|43.53|46.91|43.55|46.86|43.5|0
1646112500000|2022-03-01 05:28:20|47.04|43.68|46.99|43.63|47.04|43.68|46.99|43.63|0
1646112510000|2022-03-01 05:28:30|47.01|43.65|46.99|43.63|47.01|43.65|46.99|43.63|0
1646112520000|2022-03-01 05:28:40|47.04|43.68|47.24|43.88|47.24|43.88|47.04|43.68|0
1646112530000|2022-03-01 05:28:50|47.34|43.98|47.34|43.98|47.49|44.13|47.34|43.98|0
1646112540000|2022-03-01 05:29:00|47.39|44.03|47.39|44.03|47.39|44.03|47.31|43.95|0
1646112550000|2022-03-01 05:29:10|47.34|43.98|47.44|44.08|47.44|44.08|47.34|43.98|0
1646112560000|2022-03-01 05:29:20|47.46|44.1|47.54|44.18|47.54|44.18|47.46|44.1|0
1646112570000|2022-03-01 05:29:30|47.59|44.23|47.49|44.13|47.59|44.23|47.49|44.13|0
1646112580000|2022-03-01 05:29:40|47.41|44.05|47.49|44.13|47.49|44.13|47.41|44.05|0
1646112590000|2022-03-01 05:29:50|47.46|44.1|47.51|44.15|47.54|44.18|47.46|44.1|0
1646112600000|2022-03-01 05:30:00|47.46|44.1|47.44|44.08|47.46|44.1|47.39|44.03|0
1646112610000|2022-03-01 05:30:10|47.41|44.05|47.44|44.08|47.44|44.08|47.41|44.05|0
1646112620000|2022-03-01 05:30:20|47.41|44.05|47.36|44|47.41|44.05|47.34|43.98|0
1646112630000|2022-03-01 05:30:30|47.34|43.98|47.31|43.95|47.34|43.98|47.31|43.95|0
1646112640000|2022-03-01 05:30:40|47.29|43.93|47.31|43.95|47.34|43.98|47.29|43.93|0
1646112650000|2022-03-01 05:30:50|47.29|43.93|47.44|44.08|47.44|44.08|47.29|43.93|0
1646112660000|2022-03-01 05:31:00|47.39|44.03|47.34|43.98|47.39|44.03|47.34|43.98|0
1646112670000|2022-03-01 05:31:10|47.39|44.03|47.49|44.13|47.49|44.13|47.39|44.03|0
1646112680000|2022-03-01 05:31:20|47.54|44.18|47.59|44.23|47.59|44.23|47.54|44.18|0
1646112690000|2022-03-01 05:31:30|47.61|44.25|47.64|44.28|47.64|44.28|47.61|44.25|0
1646112700000|2022-03-01 05:31:40|47.59|44.23|47.54|44.18|47.59|44.23|47.51|44.15|0
1646112710000|2022-03-01 05:31:50|47.56|44.2|47.61|44.25|47.61|44.25|47.56|44.2|0
1646112720000|2022-03-01 05:32:00|47.54|44.18|47.64|44.28|47.64|44.28|47.54|44.18|0
1646112730000|2022-03-01 05:32:10|47.61|44.25|47.69|44.33|47.69|44.33|47.59|44.23|0
1646112740000|2022-03-01 05:32:20|47.84|44.48|47.84|44.48|47.84|44.48|47.79|44.43|0
1646112750000|2022-03-01 05:32:30|47.87|44.51|47.79|44.43|47.87|44.51|47.79|44.43|0
1646112760000|2022-03-01 05:32:40|47.74|44.38|47.76|44.4|47.76|44.4|47.71|44.35|0
1646112770000|2022-03-01 05:32:50|47.74|44.38|47.79|44.43|47.79|44.43|47.74|44.38|0
1646112780000|2022-03-01 05:33:00|47.82|44.46|47.82|44.46|47.82|44.46|47.82|44.46|0
1646112790000|2022-03-01 05:33:10|47.84|44.48|47.79|44.43|47.84|44.48|47.79|44.43|0
1646112800000|2022-03-01 05:33:20|47.76|44.4|47.79|44.43|47.82|44.46|47.76|44.4|0
1646112810000|2022-03-01 05:33:30|47.82|44.46|47.79|44.43|47.82|44.46|47.79|44.43|0
1646112830000|2022-03-01 05:33:50|47.76|44.4|47.76|44.4|47.79|44.43|47.74|44.38|0
1646112840000|2022-03-01 05:34:00|47.71|44.35|47.69|44.33|47.71|44.35|47.69|44.33|0
1646112860000|2022-03-01 05:34:20|47.64|44.28|47.64|44.28|47.64|44.28|47.64|44.28|0
1646112880000|2022-03-01 05:34:40|47.69|44.33|47.64|44.28|47.69|44.33|47.64|44.28|0
1646112890000|2022-03-01 05:34:50|47.66|44.3|47.64|44.28|47.66|44.3|47.64|44.28|0
1646112900000|2022-03-01 05:35:00|47.71|44.35|47.79|44.43|47.79|44.43|47.69|44.33|0
1646112910000|2022-03-01 05:35:10|47.74|44.38|47.76|44.4|47.76|44.4|47.74|44.38|0
1646112920000|2022-03-01 05:35:20|47.79|44.43|47.84|44.48|47.84|44.48|47.79|44.43|0
1646112930000|2022-03-01 05:35:30|47.89|44.53|47.89|44.53|47.89|44.53|47.89|44.53|0
1646112940000|2022-03-01 05:35:40|47.94|44.58|47.94|44.58|47.94|44.58|47.92|44.56|0
1646112960000|2022-03-01 05:36:00|47.99|44.63|48.04|44.68|48.04|44.68|47.99|44.63|0
1646112970000|2022-03-01 05:36:10|48.07|44.71|48.09|44.73|48.09|44.73|48.04|44.68|0
1646112980000|2022-03-01 05:36:20|48.04|44.68|48.04|44.68|48.04|44.68|48.04|44.68|0
1646112990000|2022-03-01 05:36:30|47.99|44.63|47.89|44.53|47.99|44.63|47.89|44.53|0
1646113000000|2022-03-01 05:36:40|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646113010000|2022-03-01 05:36:50|47.79|44.43|47.74|44.38|47.79|44.43|47.74|44.38|0
1646113020000|2022-03-01 05:37:00|47.79|44.43|47.79|44.43|47.79|44.43|47.79|44.43|0
1646113030000|2022-03-01 05:37:10|47.74|44.38|47.84|44.48|47.84|44.48|47.74|44.38|0
1646113050000|2022-03-01 05:37:30|47.81|44.45|47.71|44.35|47.81|44.45|47.69|44.33|0
1646113060000|2022-03-01 05:37:40|47.74|44.38|47.79|44.43|47.79|44.43|47.74|44.38|0
1646113080000|2022-03-01 05:38:00|47.74|44.38|47.76|44.4|47.76|44.4|47.71|44.35|0
1646113090000|2022-03-01 05:38:10|47.79|44.43|47.76|44.4|47.79|44.43|47.76|44.4|0
1646113100000|2022-03-01 05:38:20|47.79|44.43|47.84|44.48|47.84|44.48|47.79|44.43|0
1646113110000|2022-03-01 05:38:30|47.81|44.45|47.79|44.43|47.84|44.48|47.79|44.43|0
1646113120000|2022-03-01 05:38:40|47.84|44.48|47.81|44.45|47.84|44.48|47.81|44.45|0
1646113130000|2022-03-01 05:38:50|47.84|44.48|47.84|44.48|47.84|44.48|47.81|44.45|0
1646113140000|2022-03-01 05:39:00|47.81|44.45|47.84|44.48|47.84|44.48|47.81|44.45|0
1646113150000|2022-03-01 05:39:10|47.81|44.45|47.79|44.43|47.81|44.45|47.79|44.43|0
1646113160000|2022-03-01 05:39:20|47.86|44.5|47.89|44.53|47.89|44.53|47.86|44.5|0
1646113180000|2022-03-01 05:39:40|47.76|44.4|47.79|44.43|47.79|44.43|47.76|44.4|0
1646113190000|2022-03-01 05:39:50|47.76|44.4|47.84|44.48|47.84|44.48|47.76|44.4|0
1646113200000|2022-03-01 05:40:00|47.74|44.38|47.69|44.33|47.74|44.38|47.69|44.33|0
1646113210000|2022-03-01 05:40:10|47.71|44.35|47.76|44.4|47.76|44.4|47.71|44.35|0
1646113220000|2022-03-01 05:40:20|47.79|44.43|47.76|44.4|47.79|44.43|47.74|44.38|0
1646113230000|2022-03-01 05:40:30|47.79|44.43|47.79|44.43|47.79|44.43|47.76|44.4|0
1646113240000|2022-03-01 05:40:40|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646113250000|2022-03-01 05:40:50|47.86|44.5|47.89|44.53|47.91|44.55|47.86|44.5|0
1646113260000|2022-03-01 05:41:00|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646113270000|2022-03-01 05:41:10|47.89|44.53|47.84|44.48|47.89|44.53|47.84|44.48|0
1646113280000|2022-03-01 05:41:20|47.79|44.43|47.81|44.45|47.81|44.45|47.79|44.43|0
1646113290000|2022-03-01 05:41:30|47.84|44.48|47.86|44.5|47.86|44.5|47.79|44.43|0
1646113300000|2022-03-01 05:41:40|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646113320000|2022-03-01 05:42:00|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646113330000|2022-03-01 05:42:10|47.84|44.48|47.79|44.43|47.86|44.5|47.79|44.43|0
1646113350000|2022-03-01 05:42:30|47.76|44.4|47.84|44.48|47.84|44.48|47.76|44.4|0
1646113360000|2022-03-01 05:42:40|47.81|44.45|47.79|44.43|47.81|44.45|47.79|44.43|0
1646113370000|2022-03-01 05:42:50|47.74|44.38|47.74|44.38|47.74|44.38|47.74|44.38|0
1646113380000|2022-03-01 05:43:00|47.81|44.45|47.79|44.43|47.84|44.48|47.79|44.43|0
1646113390000|2022-03-01 05:43:10|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646113400000|2022-03-01 05:43:20|47.76|44.4|47.79|44.43|47.79|44.43|47.76|44.4|0
1646113420000|2022-03-01 05:43:40|47.76|44.4|47.84|44.48|47.84|44.48|47.76|44.4|0
1646113430000|2022-03-01 05:43:50|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646113440000|2022-03-01 05:44:00|47.89|44.53|47.96|44.6|47.96|44.6|47.89|44.53|0
1646113450000|2022-03-01 05:44:10|48.09|44.73|48.19|44.83|48.19|44.83|48.09|44.73|0
1646113460000|2022-03-01 05:44:20|48.24|44.88|48.24|44.88|48.24|44.88|48.19|44.83|0
1646113470000|2022-03-01 05:44:30|48.19|44.83|48.19|44.83|48.19|44.83|48.19|44.83|0
1646113480000|2022-03-01 05:44:40|48.24|44.88|48.27|44.91|48.27|44.91|48.24|44.88|0
1646113490000|2022-03-01 05:44:50|48.3|44.94|48.27|44.91|48.3|44.94|48.24|44.88|0
1646113500000|2022-03-01 05:45:00|48.24|44.88|48.24|44.88|48.3|44.94|48.24|44.88|0
1646113510000|2022-03-01 05:45:10|48.19|44.83|48.09|44.73|48.19|44.83|48.09|44.73|0
1646113520000|2022-03-01 05:45:20|48.06|44.7|47.99|44.63|48.06|44.7|47.99|44.63|0
1646113530000|2022-03-01 05:45:30|48.01|44.65|47.99|44.63|48.01|44.65|47.99|44.63|0
1646113540000|2022-03-01 05:45:40|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646113550000|2022-03-01 05:45:50|47.99|44.63|48.04|44.68|48.04|44.68|47.99|44.63|0
1646113560000|2022-03-01 05:46:00|48.06|44.7|48.01|44.65|48.06|44.7|47.99|44.63|0
1646113570000|2022-03-01 05:46:10|47.99|44.63|48.04|44.68|48.04|44.68|47.99|44.63|0
1646113580000|2022-03-01 05:46:20|47.94|44.58|47.94|44.58|47.94|44.58|47.94|44.58|0
1646113590000|2022-03-01 05:46:30|47.89|44.53|47.91|44.55|47.91|44.55|47.89|44.53|0
1646113600000|2022-03-01 05:46:40|47.89|44.53|47.94|44.58|47.94|44.58|47.89|44.53|0
1646113610000|2022-03-01 05:46:50|47.89|44.53|47.89|44.53|47.89|44.53|47.89|44.53|0
1646113630000|2022-03-01 05:47:10|47.91|44.55|48.01|44.65|48.01|44.65|47.91|44.55|0
1646113640000|2022-03-01 05:47:20|47.99|44.63|48.04|44.68|48.04|44.68|47.99|44.63|0
1646113650000|2022-03-01 05:47:30|48.01|44.65|47.99|44.63|48.01|44.65|47.99|44.63|0
1646113660000|2022-03-01 05:47:40|48.04|44.68|47.91|44.55|48.04|44.68|47.89|44.53|0
1646113670000|2022-03-01 05:47:50|47.94|44.58|47.94|44.58|47.99|44.63|47.94|44.58|0
1646113690000|2022-03-01 05:48:10|47.89|44.53|47.89|44.53|47.89|44.53|47.89|44.53|0
1646113700000|2022-03-01 05:48:20|47.84|44.48|47.78|44.42|47.84|44.48|47.78|44.42|0
1646113710000|2022-03-01 05:48:30|47.84|44.48|47.81|44.45|47.84|44.48|47.78|44.42|0
1646113720000|2022-03-01 05:48:40|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646113730000|2022-03-01 05:48:50|47.89|44.53|47.86|44.5|47.89|44.53|47.84|44.48|0
1646113740000|2022-03-01 05:49:00|47.89|44.53|47.89|44.53|47.91|44.55|47.89|44.53|0
1646113750000|2022-03-01 05:49:10|47.84|44.48|47.84|44.48|47.84|44.48|47.84|44.48|0
1646113760000|2022-03-01 05:49:20|47.78|44.42|47.78|44.42|47.78|44.42|47.78|44.42|0
1646113770000|2022-03-01 05:49:30|47.81|44.45|47.78|44.42|47.84|44.48|47.78|44.42|0
1646113780000|2022-03-01 05:49:40|47.73|44.37|47.73|44.37|47.76|44.4|47.73|44.37|0
1646113790000|2022-03-01 05:49:50|47.76|44.4|47.78|44.42|47.78|44.42|47.73|44.37|0
1646113800000|2022-03-01 05:50:00|47.76|44.4|47.76|44.4|47.76|44.4|47.73|44.37|0
1646113810000|2022-03-01 05:50:10|47.68|44.32|47.66|44.3|47.68|44.32|47.63|44.27|0
1646113820000|2022-03-01 05:50:20|47.68|44.32|47.63|44.27|47.68|44.32|47.61|44.25|0
1646113830000|2022-03-01 05:50:30|47.61|44.25|47.71|44.35|47.71|44.35|47.61|44.25|0
1646113840000|2022-03-01 05:50:40|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646113850000|2022-03-01 05:50:50|47.58|44.22|47.63|44.27|47.66|44.3|47.58|44.22|0
1646113860000|2022-03-01 05:51:00|47.66|44.3|47.68|44.32|47.68|44.32|47.61|44.25|0
1646113870000|2022-03-01 05:51:10|47.66|44.3|47.61|44.25|47.68|44.32|47.61|44.25|0
1646113880000|2022-03-01 05:51:20|47.63|44.27|47.63|44.27|47.68|44.32|47.63|44.27|0
1646113890000|2022-03-01 05:51:30|47.66|44.3|47.63|44.27|47.66|44.3|47.63|44.27|0
1646113910000|2022-03-01 05:51:50|47.58|44.22|47.61|44.25|47.61|44.25|47.58|44.22|0
1646113920000|2022-03-01 05:52:00|47.58|44.22|47.66|44.3|47.66|44.3|47.58|44.22|0
1646113930000|2022-03-01 05:52:10|47.68|44.32|47.68|44.32|47.68|44.32|47.68|44.32|0
1646113940000|2022-03-01 05:52:20|47.66|44.3|47.66|44.3|47.66|44.3|47.66|44.3|0
1646113950000|2022-03-01 05:52:30|47.68|44.32|47.66|44.3|47.68|44.32|47.66|44.3|0
1646113960000|2022-03-01 05:52:40|47.68|44.32|47.66|44.3|47.68|44.32|47.66|44.3|0
1646113970000|2022-03-01 05:52:50|47.68|44.32|47.68|44.32|47.68|44.32|47.66|44.3|0
1646113980000|2022-03-01 05:53:00|47.71|44.35|47.73|44.37|47.73|44.37|47.71|44.35|0
1646113990000|2022-03-01 05:53:10|47.68|44.32|47.71|44.35|47.71|44.35|47.68|44.32|0
1646114000000|2022-03-01 05:53:20|47.73|44.37|47.78|44.42|47.78|44.42|47.73|44.37|0
1646114010000|2022-03-01 05:53:30|47.83|44.47|47.88|44.52|47.88|44.52|47.83|44.47|0
1646114020000|2022-03-01 05:53:40|47.86|44.5|47.86|44.5|47.86|44.5|47.86|44.5|0
1646114030000|2022-03-01 05:53:50|47.94|44.58|47.88|44.52|47.94|44.58|47.88|44.52|0
1646114040000|2022-03-01 05:54:00|47.91|44.55|47.83|44.47|47.94|44.58|47.83|44.47|0
1646114050000|2022-03-01 05:54:10|47.73|44.37|47.73|44.37|47.73|44.37|47.73|44.37|0
1646114060000|2022-03-01 05:54:20|47.71|44.35|47.71|44.35|47.71|44.35|47.71|44.35|0
1646114070000|2022-03-01 05:54:30|47.76|44.4|47.73|44.37|47.76|44.4|47.73|44.37|0
1646114080000|2022-03-01 05:54:40|47.78|44.42|47.73|44.37|47.81|44.45|47.71|44.35|0
1646114090000|2022-03-01 05:54:50|47.76|44.4|47.78|44.42|47.83|44.47|47.76|44.4|0
1646114110000|2022-03-01 05:55:10|47.83|44.47|47.86|44.5|47.88|44.52|47.83|44.47|0
1646114120000|2022-03-01 05:55:20|47.83|44.47|47.88|44.52|47.91|44.55|47.83|44.47|0
1646114130000|2022-03-01 05:55:30|47.91|44.55|47.88|44.52|47.91|44.55|47.88|44.52|0
1646114140000|2022-03-01 05:55:40|47.83|44.47|47.86|44.5|47.86|44.5|47.83|44.47|0
1646114150000|2022-03-01 05:55:50|47.88|44.52|47.88|44.52|47.88|44.52|47.88|44.52|0
1646114160000|2022-03-01 05:56:00|47.93|44.57|47.91|44.55|47.93|44.57|47.91|44.55|0
1646114170000|2022-03-01 05:56:10|47.93|44.57|47.93|44.57|47.93|44.57|47.91|44.55|0
1646114190000|2022-03-01 05:56:30|47.98|44.62|47.98|44.62|47.98|44.62|47.98|44.62|0
1646114200000|2022-03-01 05:56:40|48.04|44.68|48.09|44.73|48.09|44.73|47.98|44.62|0
1646114210000|2022-03-01 05:56:50|48.14|44.78|48.06|44.7|48.14|44.78|48.06|44.7|0
1646114220000|2022-03-01 05:57:00|48.04|44.68|48.14|44.78|48.14|44.78|48.04|44.68|0
1646114230000|2022-03-01 05:57:10|48.09|44.73|48.04|44.68|48.09|44.73|48.04|44.68|0
1646114240000|2022-03-01 05:57:20|48.09|44.73|48.09|44.73|48.09|44.73|48.09|44.73|0
1646114250000|2022-03-01 05:57:30|48.04|44.68|48.04|44.68|48.09|44.73|48.04|44.68|0
1646114260000|2022-03-01 05:57:40|48.06|44.7|48.06|44.7|48.06|44.7|48.06|44.7|0
1646114270000|2022-03-01 05:57:50|48.09|44.73|48.14|44.78|48.19|44.83|48.09|44.73|0
1646114280000|2022-03-01 05:58:00|48.16|44.8|48.14|44.78|48.21|44.85|48.14|44.78|0
1646114290000|2022-03-01 05:58:10|48.19|44.83|48.19|44.83|48.24|44.88|48.19|44.83|0
1646114300000|2022-03-01 05:58:20|48.16|44.8|48.21|44.85|48.21|44.85|48.16|44.8|0
1646114310000|2022-03-01 05:58:30|48.29|44.93|48.34|44.98|48.34|44.98|48.29|44.93|0
1646114320000|2022-03-01 05:58:40|48.31|44.95|48.34|44.98|48.34|44.98|48.29|44.93|0
1646114330000|2022-03-01 05:58:50|48.29|44.93|48.29|44.93|48.29|44.93|48.29|44.93|0
1646114340000|2022-03-01 05:59:00|48.24|44.88|48.14|44.78|48.24|44.88|48.14|44.78|0
1646114350000|2022-03-01 05:59:10|48.11|44.75|48.19|44.83|48.19|44.83|48.11|44.75|0
1646114360000|2022-03-01 05:59:20|48.21|44.85|48.19|44.83|48.24|44.88|48.19|44.83|0
1646114370000|2022-03-01 05:59:30|48.24|44.88|48.24|44.88|48.29|44.93|48.24|44.88|0
1646114380000|2022-03-01 05:59:40|48.21|44.85|48.09|44.73|48.21|44.85|48.09|44.73|0
1646114390000|2022-03-01 05:59:50|48.14|44.78|48.09|44.73|48.14|44.78|48.09|44.73|0
1646114400000|2022-03-01 06:00:00|48.06|44.7|48.31|44.95|48.34|44.98|48.06|44.7|0
1646114410000|2022-03-01 06:00:10|48.34|44.98|48.29|44.93|48.34|44.98|48.29|44.93|0
1646114420000|2022-03-01 06:00:20|48.31|44.95|48.31|44.95|48.31|44.95|48.31|44.95|0
1646114430000|2022-03-01 06:00:30|48.34|44.98|48.24|44.88|48.34|44.98|48.24|44.88|0
1646114440000|2022-03-01 06:00:40|48.19|44.83|48.11|44.75|48.19|44.83|48.11|44.75|0
1646114450000|2022-03-01 06:00:50|48.14|44.78|48.29|44.93|48.29|44.93|48.14|44.78|0
1646114460000|2022-03-01 06:01:00|48.39|45.03|48.39|45.03|48.54|45.18|48.39|45.03|0
1646114470000|2022-03-01 06:01:10|48.36|45|48.19|44.83|48.36|45|48.19|44.83|0
1646114480000|2022-03-01 06:01:20|48.14|44.78|48.14|44.78|48.19|44.83|48.03|44.67|0
1646114490000|2022-03-01 06:01:30|48.19|44.83|48.21|44.85|48.21|44.85|48.14|44.78|0
1646114500000|2022-03-01 06:01:40|48.19|44.83|48.19|44.83|48.19|44.83|48.19|44.83|0
1646114510000|2022-03-01 06:01:50|48.21|44.85|48.24|44.88|48.24|44.88|48.19|44.83|0
1646114520000|2022-03-01 06:02:00|48.16|44.8|48.03|44.67|48.16|44.8|48.01|44.65|0
1646114530000|2022-03-01 06:02:10|48.14|44.78|48.08|44.72|48.14|44.78|48.08|44.72|0
1646114540000|2022-03-01 06:02:20|48.06|44.7|48.11|44.75|48.11|44.75|48.06|44.7|0
1646114550000|2022-03-01 06:02:30|48.14|44.78|48.19|44.83|48.21|44.85|48.14|44.78|0
1646114560000|2022-03-01 06:02:40|48.08|44.72|48.08|44.72|48.08|44.72|48.08|44.72|0
1646114570000|2022-03-01 06:02:50|48.06|44.7|48.14|44.78|48.14|44.78|48.06|44.7|0
1646114580000|2022-03-01 06:03:00|48.11|44.75|48.19|44.83|48.19|44.83|48.11|44.75|0
1646114590000|2022-03-01 06:03:10|48.26|44.9|48.34|44.98|48.34|44.98|48.26|44.9|0
1646114600000|2022-03-01 06:03:20|48.31|44.95|48.34|44.98|48.34|44.98|48.29|44.93|0
1646114610000|2022-03-01 06:03:30|48.36|45|48.29|44.93|48.36|45|48.29|44.93|0
1646114620000|2022-03-01 06:03:40|48.24|44.88|48.31|44.95|48.31|44.95|48.24|44.88|0
1646114630000|2022-03-01 06:03:50|48.29|44.93|48.29|44.93|48.29|44.93|48.29|44.93|0
1646114640000|2022-03-01 06:04:00|48.31|44.95|48.34|44.98|48.34|44.98|48.31|44.95|0
1646114650000|2022-03-01 06:04:10|48.39|45.03|48.49|45.13|48.49|45.13|48.39|45.03|0
1646114660000|2022-03-01 06:04:20|48.47|45.11|48.49|45.13|48.49|45.13|48.47|45.11|0
1646114670000|2022-03-01 06:04:30|48.47|45.11|48.44|45.08|48.47|45.11|48.41|45.05|0
1646114680000|2022-03-01 06:04:40|48.39|45.03|48.54|45.18|48.54|45.18|48.39|45.03|0
1646114700000|2022-03-01 06:05:00|48.49|45.13|48.36|45|48.52|45.16|48.36|45|0
1646114710000|2022-03-01 06:05:10|48.34|44.98|48.34|44.98|48.34|44.98|48.34|44.98|0
1646114720000|2022-03-01 06:05:20|48.36|45|48.49|45.13|48.49|45.13|48.36|45|0
1646114730000|2022-03-01 06:05:30|48.57|45.21|48.52|45.16|48.57|45.21|48.52|45.16|0
1646114740000|2022-03-01 06:05:40|48.49|45.13|48.39|45.03|48.52|45.16|48.39|45.03|0
1646114750000|2022-03-01 06:05:50|48.44|45.08|48.44|45.08|48.44|45.08|48.41|45.05|0
1646114760000|2022-03-01 06:06:00|48.39|45.03|48.47|45.11|48.49|45.13|48.39|45.03|0
1646114770000|2022-03-01 06:06:10|48.49|45.13|48.54|45.18|48.54|45.18|48.49|45.13|0
1646114780000|2022-03-01 06:06:20|48.57|45.21|48.57|45.21|48.59|45.23|48.57|45.21|0
1646114790000|2022-03-01 06:06:30|48.62|45.26|48.62|45.26|48.65|45.29|48.62|45.26|0
1646114800000|2022-03-01 06:06:40|48.59|45.23|48.59|45.23|48.59|45.23|48.59|45.23|0
1646114810000|2022-03-01 06:06:50|48.57|45.21|48.62|45.26|48.62|45.26|48.57|45.21|0
1646114820000|2022-03-01 06:07:00|48.59|45.23|48.54|45.18|48.59|45.23|48.54|45.18|0
1646114830000|2022-03-01 06:07:10|48.57|45.21|48.59|45.23|48.59|45.23|48.54|45.18|0
1646114840000|2022-03-01 06:07:20|48.54|45.18|48.57|45.21|48.57|45.21|48.54|45.18|0
1646114850000|2022-03-01 06:07:30|48.59|45.23|48.65|45.29|48.65|45.29|48.57|45.21|0
1646114860000|2022-03-01 06:07:40|48.62|45.26|48.7|45.34|48.7|45.34|48.62|45.26|0
1646114870000|2022-03-01 06:07:50|48.65|45.29|48.65|45.29|48.67|45.31|48.65|45.29|0
1646114880000|2022-03-01 06:08:00|48.64|45.28|48.75|45.39|48.75|45.39|48.64|45.28|0
1646114890000|2022-03-01 06:08:10|48.72|45.36|48.75|45.39|48.75|45.39|48.72|45.36|0
1646114900000|2022-03-01 06:08:20|48.77|45.41|48.77|45.41|48.77|45.41|48.77|45.41|0
1646114910000|2022-03-01 06:08:30|48.75|45.39|49.01|45.65|49.01|45.65|48.75|45.39|0
1646114920000|2022-03-01 06:08:40|48.93|45.57|48.95|45.59|48.95|45.59|48.93|45.57|0
1646114940000|2022-03-01 06:09:00|48.9|45.54|48.95|45.59|48.95|45.59|48.9|45.54|0
1646114950000|2022-03-01 06:09:10|48.98|45.62|48.95|45.59|48.98|45.62|48.95|45.59|0
1646114960000|2022-03-01 06:09:20|49.01|45.65|49.01|45.65|49.01|45.65|49.01|45.65|0
1646114970000|2022-03-01 06:09:30|48.95|45.59|48.85|45.49|48.95|45.59|48.85|45.49|0
1646114980000|2022-03-01 06:09:40|48.9|45.54|48.93|45.57|48.93|45.57|48.9|45.54|0
1646114990000|2022-03-01 06:09:50|48.95|45.59|48.85|45.49|48.95|45.59|48.85|45.49|0
1646115000000|2022-03-01 06:10:00|48.82|45.46|48.34|44.98|48.82|45.46|48.34|44.98|0
1646115010000|2022-03-01 06:10:10|48.36|45|48.34|44.98|48.39|45.03|48.34|44.98|0
1646115020000|2022-03-01 06:10:20|48.29|44.93|48.34|44.98|48.34|44.98|48.29|44.93|0
1646115030000|2022-03-01 06:10:30|48.36|45|48.36|45|48.36|45|48.34|44.98|0
1646115040000|2022-03-01 06:10:40|48.34|44.98|48.34|44.98|48.39|45.03|48.34|44.98|0
1646115050000|2022-03-01 06:10:50|48.39|45.03|48.34|44.98|48.41|45.05|48.34|44.98|0
1646115060000|2022-03-01 06:11:00|48.39|45.03|48.39|45.03|48.41|45.05|48.39|45.03|0
1646115100000|2022-03-01 06:11:40|48.31|44.95|48.26|44.9|48.31|44.95|48.26|44.9|0
1646115110000|2022-03-01 06:11:50|48.18|44.82|48.18|44.82|48.21|44.85|48.18|44.82|0
1646115120000|2022-03-01 06:12:00|48.23|44.87|48.18|44.82|48.23|44.87|48.18|44.82|0
1646115130000|2022-03-01 06:12:10|48.23|44.87|48.36|45|48.36|45|48.23|44.87|0
1646115140000|2022-03-01 06:12:20|48.39|45.03|48.46|45.1|48.46|45.1|48.39|45.03|0
1646115150000|2022-03-01 06:12:30|48.28|44.92|48.26|44.9|48.28|44.92|48.26|44.9|0
1646115160000|2022-03-01 06:12:40|48.23|44.87|48.31|44.95|48.31|44.95|48.23|44.87|0
1646115170000|2022-03-01 06:12:50|48.28|44.92|48.28|44.92|48.28|44.92|48.28|44.92|0
1646115180000|2022-03-01 06:13:00|48.26|44.9|48.26|44.9|48.26|44.9|48.26|44.9|0
1646115190000|2022-03-01 06:13:10|48.23|44.87|48.23|44.87|48.23|44.87|48.23|44.87|0
1646115200000|2022-03-01 06:13:20|48.28|44.92|48.28|44.92|48.28|44.92|48.28|44.92|0
1646115210000|2022-03-01 06:13:30|48.31|44.95|48.46|45.1|48.46|45.1|48.31|44.95|0
1646115220000|2022-03-01 06:13:40|48.49|45.13|48.59|45.23|48.59|45.23|48.49|45.13|0
1646115230000|2022-03-01 06:13:50|48.54|45.18|48.56|45.2|48.59|45.23|48.54|45.18|0
1646115240000|2022-03-01 06:14:00|48.54|45.18|48.56|45.2|48.56|45.2|48.54|45.18|0
1646115250000|2022-03-01 06:14:10|48.54|45.18|48.59|45.23|48.59|45.23|48.54|45.18|0
1646115260000|2022-03-01 06:14:20|48.54|45.18|48.56|45.2|48.56|45.2|48.54|45.18|0
1646115270000|2022-03-01 06:14:30|48.59|45.23|48.59|45.23|48.64|45.28|48.59|45.23|0
1646115280000|2022-03-01 06:14:40|48.54|45.18|48.64|45.28|48.64|45.28|48.54|45.18|0
1646115290000|2022-03-01 06:14:50|48.59|45.23|48.56|45.2|48.62|45.26|48.51|45.15|0
1646115300000|2022-03-01 06:15:00|48.59|45.23|48.54|45.18|48.62|45.26|48.54|45.18|0
1646115310000|2022-03-01 06:15:10|48.49|45.13|48.62|45.26|48.62|45.26|48.49|45.13|0
1646115320000|2022-03-01 06:15:20|48.64|45.28|48.64|45.28|48.64|45.28|48.59|45.23|0
1646115330000|2022-03-01 06:15:30|48.62|45.26|48.64|45.28|48.64|45.28|48.62|45.26|0
1646115340000|2022-03-01 06:15:40|48.59|45.23|48.56|45.2|48.59|45.23|48.54|45.18|0
1646115350000|2022-03-01 06:15:50|48.54|45.18|48.54|45.18|48.54|45.18|48.54|45.18|0
1646115360000|2022-03-01 06:16:00|48.59|45.23|48.59|45.23|48.59|45.23|48.56|45.2|0
1646115370000|2022-03-01 06:16:10|48.54|45.18|48.54|45.18|48.56|45.2|48.54|45.18|0
1646115380000|2022-03-01 06:16:20|48.56|45.2|48.59|45.23|48.59|45.23|48.56|45.2|0
1646115390000|2022-03-01 06:16:30|48.56|45.2|48.56|45.2|48.56|45.2|48.56|45.2|0
1646115400000|2022-03-01 06:16:40|48.54|45.18|48.51|45.15|48.54|45.18|48.51|45.15|0
1646115410000|2022-03-01 06:16:50|48.54|45.18|48.44|45.08|48.54|45.18|48.44|45.08|0
1646115420000|2022-03-01 06:17:00|48.41|45.05|48.44|45.08|48.44|45.08|48.41|45.05|0
1646115430000|2022-03-01 06:17:10|48.41|45.05|48.44|45.08|48.44|45.08|48.41|45.05|0
1646115440000|2022-03-01 06:17:20|48.54|45.18|48.59|45.23|48.59|45.23|48.54|45.18|0
1646115450000|2022-03-01 06:17:30|48.56|45.2|48.56|45.2|48.56|45.2|48.56|45.2|0
1646115460000|2022-03-01 06:17:40|48.59|45.23|48.59|45.23|48.59|45.23|48.59|45.23|0
1646115470000|2022-03-01 06:17:50|48.64|45.28|48.64|45.28|48.64|45.28|48.64|45.28|0
1646115480000|2022-03-01 06:18:00|48.67|45.31|48.69|45.33|48.69|45.33|48.67|45.31|0
1646115490000|2022-03-01 06:18:10|48.67|45.31|48.8|45.44|48.8|45.44|48.67|45.31|0
1646115500000|2022-03-01 06:18:20|48.74|45.38|48.82|45.46|48.9|45.54|48.74|45.38|0
1646115510000|2022-03-01 06:18:30|48.87|45.51|48.9|45.54|48.9|45.54|48.87|45.51|0
1646115520000|2022-03-01 06:18:40|48.87|45.51|48.97|45.61|48.97|45.61|48.87|45.51|0
1646115530000|2022-03-01 06:18:50|49|45.64|49.1|45.74|49.1|45.74|49|45.64|0
1646115540000|2022-03-01 06:19:00|49.13|45.77|49.13|45.77|49.13|45.77|49.13|45.77|0
1646115550000|2022-03-01 06:19:10|49.1|45.74|49.08|45.72|49.1|45.74|49.05|45.69|0
1646115560000|2022-03-01 06:19:20|49.05|45.69|49.1|45.74|49.1|45.74|49.05|45.69|0
1646115570000|2022-03-01 06:19:30|49.05|45.69|49.03|45.67|49.05|45.69|49.03|45.67|0
1646115580000|2022-03-01 06:19:40|49|45.64|48.85|45.49|49|45.64|48.85|45.49|0
1646115590000|2022-03-01 06:19:50|48.82|45.46|48.79|45.43|48.82|45.46|48.79|45.43|0
1646115600000|2022-03-01 06:20:00|48.97|45.61|48.82|45.46|48.97|45.61|48.82|45.46|0
1646115610000|2022-03-01 06:20:10|48.72|45.36|48.79|45.43|48.79|45.43|48.72|45.36|0
1646115620000|2022-03-01 06:20:20|48.82|45.46|48.9|45.54|48.9|45.54|48.82|45.46|0
1646115630000|2022-03-01 06:20:30|48.85|45.49|48.85|45.49|48.85|45.49|48.79|45.43|0
1646115640000|2022-03-01 06:20:40|48.9|45.54|48.97|45.61|48.97|45.61|48.87|45.51|0
1646115650000|2022-03-01 06:20:50|49|45.64|49.08|45.72|49.08|45.72|48.97|45.61|0
1646115660000|2022-03-01 06:21:00|49.03|45.67|49.03|45.67|49.03|45.67|49.03|45.67|0
1646115670000|2022-03-01 06:21:10|49|45.64|49|45.64|49|45.64|49|45.64|0
1646115680000|2022-03-01 06:21:20|49.05|45.69|49.05|45.69|49.05|45.69|49.05|45.69|0
1646115690000|2022-03-01 06:21:30|49|45.64|49.1|45.74|49.1|45.74|49|45.64|0
1646115700000|2022-03-01 06:21:40|49.08|45.72|49.05|45.69|49.08|45.72|49.05|45.69|0
1646115710000|2022-03-01 06:21:50|49.1|45.74|49.1|45.74|49.1|45.74|49.1|45.74|0
1646115720000|2022-03-01 06:22:00|49.03|45.67|48.95|45.59|49.1|45.74|48.95|45.59|0
1646115730000|2022-03-01 06:22:10|48.9|45.54|48.95|45.59|48.95|45.59|48.9|45.54|0
1646115740000|2022-03-01 06:22:20|49|45.64|48.9|45.54|49|45.64|48.9|45.54|0
1646115750000|2022-03-01 06:22:30|49|45.64|49|45.64|49|45.64|49|45.64|0
1646115760000|2022-03-01 06:22:40|48.97|45.61|49|45.64|49.02|45.66|48.97|45.61|0
1646115770000|2022-03-01 06:22:50|49.02|45.66|49|45.64|49.02|45.66|49|45.64|0
1646115780000|2022-03-01 06:23:00|49.02|45.66|49.02|45.66|49.02|45.66|49.02|45.66|0
1646115790000|2022-03-01 06:23:10|49|45.64|49.08|45.72|49.08|45.72|49|45.64|0
1646115800000|2022-03-01 06:23:20|49.1|45.74|49.1|45.74|49.1|45.74|49.1|45.74|0
1646115810000|2022-03-01 06:23:30|49.21|45.85|49.15|45.79|49.21|45.85|49.15|45.79|0
1646115820000|2022-03-01 06:23:40|49.13|45.77|49.05|45.69|49.13|45.77|49.02|45.66|0
1646115830000|2022-03-01 06:23:50|49.08|45.72|49.08|45.72|49.1|45.74|49.08|45.72|0
1646115840000|2022-03-01 06:24:00|49.15|45.79|49.13|45.77|49.15|45.79|49.1|45.74|0
1646115850000|2022-03-01 06:24:10|49.15|45.79|49.26|45.9|49.26|45.9|49.13|45.77|0
1646115860000|2022-03-01 06:24:20|49.23|45.87|49.18|45.82|49.23|45.87|49.18|45.82|0
1646115870000|2022-03-01 06:24:30|49.21|45.85|49.21|45.85|49.21|45.85|49.21|45.85|0
1646115880000|2022-03-01 06:24:40|49.26|45.9|49.21|45.85|49.26|45.9|49.21|45.85|0
1646115890000|2022-03-01 06:24:50|49.26|45.9|49.36|46|49.36|46|49.26|45.9|0
1646115900000|2022-03-01 06:25:00|49.41|46.05|49.39|46.03|49.41|46.05|49.36|46|0
1646115910000|2022-03-01 06:25:10|49.31|45.95|49.31|45.95|49.31|45.95|49.31|45.95|0
1646115920000|2022-03-01 06:25:20|49.28|45.92|49.31|45.95|49.31|45.95|49.28|45.92|0
1646115930000|2022-03-01 06:25:30|49.36|46|49.21|45.85|49.36|46|49.21|45.85|0
1646115940000|2022-03-01 06:25:40|49.18|45.82|49.26|45.9|49.26|45.9|49.18|45.82|0
1646115950000|2022-03-01 06:25:50|49.21|45.85|49.15|45.79|49.21|45.85|49.15|45.79|0
1646115960000|2022-03-01 06:26:00|49.21|45.85|49.21|45.85|49.21|45.85|49.21|45.85|0
1646115970000|2022-03-01 06:26:10|49.15|45.79|49.1|45.74|49.15|45.79|49.1|45.74|0
1646115980000|2022-03-01 06:26:20|49.08|45.72|49.1|45.74|49.1|45.74|49.08|45.72|0
1646115990000|2022-03-01 06:26:30|49.15|45.79|49.05|45.69|49.15|45.79|49.05|45.69|0
1646116000000|2022-03-01 06:26:40|49.07|45.71|49.1|45.74|49.1|45.74|49.07|45.71|0
1646116010000|2022-03-01 06:26:50|49.07|45.71|49.15|45.79|49.15|45.79|49.07|45.71|0
1646116020000|2022-03-01 06:27:00|49.13|45.77|49.15|45.79|49.15|45.79|49.13|45.77|0
1646116030000|2022-03-01 06:27:10|49.05|45.69|49.02|45.66|49.05|45.69|49.02|45.66|0
1646116040000|2022-03-01 06:27:20|49.05|45.69|49.07|45.71|49.07|45.71|49.02|45.66|0
1646116050000|2022-03-01 06:27:30|49.1|45.74|49.15|45.79|49.15|45.79|49.05|45.69|0
1646116060000|2022-03-01 06:27:40|49.21|45.85|49.18|45.82|49.21|45.85|49.18|45.82|0
1646116070000|2022-03-01 06:27:50|49.21|45.85|49.18|45.82|49.21|45.85|49.18|45.82|0
1646116080000|2022-03-01 06:28:00|49.2|45.84|49.31|45.95|49.31|45.95|49.2|45.84|0
1646116090000|2022-03-01 06:28:10|49.36|46|49.36|46|49.36|46|49.36|46|0
1646116100000|2022-03-01 06:28:20|49.31|45.95|49.31|45.95|49.31|45.95|49.31|45.95|0
1646116110000|2022-03-01 06:28:30|49.36|46|49.33|45.97|49.36|46|49.33|45.97|0
1646116120000|2022-03-01 06:28:40|49.36|46|49.41|46.05|49.41|46.05|49.36|46|0
1646116130000|2022-03-01 06:28:50|49.46|46.1|49.67|46.31|49.67|46.31|49.46|46.1|0
1646116140000|2022-03-01 06:29:00|49.83|46.47|49.83|46.47|49.88|46.52|49.83|46.47|0
1646116150000|2022-03-01 06:29:10|49.91|46.55|49.88|46.52|49.91|46.55|49.83|46.47|0
1646116160000|2022-03-01 06:29:20|50.04|46.68|49.99|46.63|50.06|46.7|49.99|46.63|0
1646116170000|2022-03-01 06:29:30|50.04|46.68|50.04|46.68|50.09|46.73|50.04|46.68|0
1646116180000|2022-03-01 06:29:40|50.01|46.65|49.96|46.6|50.01|46.65|49.96|46.6|0
1646116190000|2022-03-01 06:29:50|49.93|46.57|49.99|46.63|50.04|46.68|49.93|46.57|0
1646116200000|2022-03-01 06:30:00|50.01|46.65|49.99|46.63|50.01|46.65|49.99|46.63|0
1646116210000|2022-03-01 06:30:10|50.01|46.65|50.17|46.81|50.17|46.81|49.99|46.63|0
1646116220000|2022-03-01 06:30:20|50.2|46.84|50.2|46.84|50.25|46.89|50.2|46.84|0
1646116230000|2022-03-01 06:30:30|50.22|46.86|50.22|46.86|50.22|46.86|50.2|46.84|0
1646116240000|2022-03-01 06:30:40|50.2|46.84|50.17|46.81|50.2|46.84|50.17|46.81|0
1646116250000|2022-03-01 06:30:50|50.2|46.84|50.22|46.86|50.22|46.86|50.17|46.81|0
1646116260000|2022-03-01 06:31:00|50.2|46.84|50.12|46.76|50.22|46.86|50.12|46.76|0
1646116270000|2022-03-01 06:31:10|50.09|46.73|50.09|46.73|50.12|46.76|50.09|46.73|0
1646116280000|2022-03-01 06:31:20|50.06|46.7|50.06|46.7|50.06|46.7|50.06|46.7|0
1646116290000|2022-03-01 06:31:30|50.09|46.73|50.04|46.68|50.09|46.73|50.04|46.68|0
1646116300000|2022-03-01 06:31:40|50.01|46.65|50.04|46.68|50.04|46.68|50.01|46.65|0
1646116310000|2022-03-01 06:31:50|50.09|46.73|50.14|46.78|50.14|46.78|50.09|46.73|0
1646116320000|2022-03-01 06:32:00|50.2|46.84|49.99|46.63|50.2|46.84|49.99|46.63|0
1646116330000|2022-03-01 06:32:10|50.14|46.78|50.12|46.76|50.14|46.78|50.09|46.73|0
1646116340000|2022-03-01 06:32:20|50.09|46.73|50.25|46.89|50.25|46.89|50.09|46.73|0
1646116350000|2022-03-01 06:32:30|50.27|46.91|50.3|46.94|50.3|46.94|50.27|46.91|0
1646116360000|2022-03-01 06:32:40|50.25|46.89|50.22|46.86|50.25|46.89|50.22|46.86|0
1646116370000|2022-03-01 06:32:50|50.25|46.89|50.2|46.84|50.25|46.89|50.2|46.84|0
1646116380000|2022-03-01 06:33:00|50.22|46.86|50.17|46.81|50.22|46.86|50.14|46.78|0
1646116390000|2022-03-01 06:33:10|50.14|46.78|50.25|46.89|50.25|46.89|50.14|46.78|0
1646116400000|2022-03-01 06:33:20|50.2|46.84|50.2|46.84|50.25|46.89|50.2|46.84|0
1646116410000|2022-03-01 06:33:30|50.17|46.81|50.25|46.89|50.25|46.89|50.17|46.81|0
1646116420000|2022-03-01 06:33:40|50.22|46.86|50.17|46.81|50.25|46.89|50.17|46.81|0
1646116430000|2022-03-01 06:33:50|50.25|46.89|50.25|46.89|50.25|46.89|50.25|46.89|0
1646116440000|2022-03-01 06:34:00|50.04|46.68|50.14|46.78|50.14|46.78|50.04|46.68|0
1646116450000|2022-03-01 06:34:10|50.12|46.76|50.12|46.76|50.12|46.76|50.12|46.76|0
1646116460000|2022-03-01 06:34:20|50.14|46.78|50.14|46.78|50.14|46.78|50.14|46.78|0
1646116470000|2022-03-01 06:34:30|50.17|46.81|50.25|46.89|50.25|46.89|50.17|46.81|0
1646116480000|2022-03-01 06:34:40|50.19|46.83|50.17|46.81|50.19|46.83|50.14|46.78|0
1646116490000|2022-03-01 06:34:50|50.19|46.83|50.19|46.83|50.19|46.83|50.17|46.81|0
1646116500000|2022-03-01 06:35:00|50.38|47.02|50.41|47.05|50.46|47.1|50.38|47.02|0
1646116510000|2022-03-01 06:35:10|50.38|47.02|50.41|47.05|50.41|47.05|50.35|46.99|0
1646116520000|2022-03-01 06:35:20|50.46|47.1|50.46|47.1|50.46|47.1|50.46|47.1|0
1646116530000|2022-03-01 06:35:30|50.41|47.05|50.27|46.91|50.41|47.05|50.25|46.89|0
1646116540000|2022-03-01 06:35:40|50.35|46.99|50.33|46.97|50.35|46.99|50.33|46.97|0
1646116550000|2022-03-01 06:35:50|50.3|46.94|50.19|46.83|50.3|46.94|50.19|46.83|0
1646116560000|2022-03-01 06:36:00|50.25|46.89|50.3|46.94|50.3|46.94|50.25|46.89|0
1646116570000|2022-03-01 06:36:10|50.27|46.91|50.35|46.99|50.38|47.02|50.27|46.91|0
1646116580000|2022-03-01 06:36:20|50.27|46.91|50.22|46.86|50.27|46.91|50.22|46.86|0
1646116590000|2022-03-01 06:36:30|50.25|46.89|50.19|46.83|50.25|46.89|50.19|46.83|0
1646116600000|2022-03-01 06:36:40|50.17|46.81|50.19|46.83|50.19|46.83|50.17|46.81|0
1646116610000|2022-03-01 06:36:50|50.22|46.86|50.14|46.78|50.22|46.86|50.14|46.78|0
1646116620000|2022-03-01 06:37:00|50.19|46.83|50.11|46.75|50.22|46.86|50.11|46.75|0
1646116630000|2022-03-01 06:37:10|50.09|46.73|50.09|46.73|50.09|46.73|50.09|46.73|0
1646116640000|2022-03-01 06:37:20|49.98|46.62|49.96|46.6|50.04|46.68|49.96|46.6|0
1646116650000|2022-03-01 06:37:30|50.04|46.68|49.98|46.62|50.04|46.68|49.98|46.62|0
1646116660000|2022-03-01 06:37:40|49.93|46.57|50.06|46.7|50.06|46.7|49.93|46.57|0
1646116670000|2022-03-01 06:37:50|50.09|46.73|50.09|46.73|50.09|46.73|50.09|46.73|0
1646116680000|2022-03-01 06:38:00|50.04|46.68|50.06|46.7|50.09|46.73|50.04|46.68|0
1646116690000|2022-03-01 06:38:10|50.09|46.73|50.09|46.73|50.09|46.73|50.09|46.73|0
1646116700000|2022-03-01 06:38:20|50.11|46.75|50.09|46.73|50.14|46.78|50.09|46.73|0
1646116710000|2022-03-01 06:38:30|50.14|46.78|50.04|46.68|50.14|46.78|50.04|46.68|0
1646116720000|2022-03-01 06:38:40|49.96|46.6|50.04|46.68|50.04|46.68|49.96|46.6|0
1646116730000|2022-03-01 06:38:50|50.09|46.73|50.14|46.78|50.14|46.78|50.06|46.7|0
1646116740000|2022-03-01 06:39:00|50.11|46.75|50.11|46.75|50.11|46.75|50.09|46.73|0
1646116750000|2022-03-01 06:39:10|50.14|46.78|50.14|46.78|50.19|46.83|50.14|46.78|0
1646116760000|2022-03-01 06:39:20|50.11|46.75|50.22|46.86|50.22|46.86|50.11|46.75|0
1646116770000|2022-03-01 06:39:30|50.25|46.89|50.3|46.94|50.3|46.94|50.25|46.89|0
1646116780000|2022-03-01 06:39:40|50.25|46.89|50.22|46.86|50.25|46.89|50.22|46.86|0
1646116790000|2022-03-01 06:39:50|50.25|46.89|50.19|46.83|50.25|46.89|50.19|46.83|0
1646116800000|2022-03-01 06:40:00|50.25|46.89|50.25|46.89|50.25|46.89|50.25|46.89|0
1646116810000|2022-03-01 06:40:10|50.3|46.94|50.35|46.99|50.35|46.99|50.3|46.94|0
1646116820000|2022-03-01 06:40:20|50.38|47.02|50.4|47.04|50.4|47.04|50.38|47.02|0
1646116830000|2022-03-01 06:40:30|50.3|46.94|50.25|46.89|50.3|46.94|50.25|46.89|0
1646116840000|2022-03-01 06:40:40|50.3|46.94|50.35|46.99|50.35|46.99|50.3|46.94|0
1646116850000|2022-03-01 06:40:50|50.4|47.04|50.56|47.2|50.56|47.2|50.4|47.04|0
1646116860000|2022-03-01 06:41:00|50.61|47.25|50.53|47.17|50.61|47.25|50.53|47.17|0
1646116870000|2022-03-01 06:41:10|50.56|47.2|50.64|47.28|50.64|47.28|50.56|47.2|0
1646116880000|2022-03-01 06:41:20|50.59|47.23|50.67|47.31|50.67|47.31|50.59|47.23|0
1646116890000|2022-03-01 06:41:30|50.56|47.2|50.61|47.25|50.61|47.25|50.56|47.2|0
1646116900000|2022-03-01 06:41:40|50.67|47.31|50.61|47.25|50.67|47.31|50.61|47.25|0
1646116910000|2022-03-01 06:41:50|50.59|47.23|50.51|47.15|50.59|47.23|50.46|47.1|0
1646116920000|2022-03-01 06:42:00|50.56|47.2|50.51|47.15|50.56|47.2|50.51|47.15|0
1646116930000|2022-03-01 06:42:10|50.56|47.2|50.56|47.2|50.56|47.2|50.56|47.2|0
1646116940000|2022-03-01 06:42:20|50.59|47.23|50.46|47.1|50.59|47.23|50.46|47.1|0
1646116950000|2022-03-01 06:42:30|50.51|47.15|50.48|47.12|50.51|47.15|50.48|47.12|0
1646116960000|2022-03-01 06:42:40|50.46|47.1|50.51|47.15|50.56|47.2|50.46|47.1|0
1646116970000|2022-03-01 06:42:50|50.48|47.12|50.38|47.02|50.51|47.15|50.38|47.02|0
1646116980000|2022-03-01 06:43:00|50.46|47.1|50.4|47.04|50.48|47.12|50.4|47.04|0
1646116990000|2022-03-01 06:43:10|50.38|47.02|50.4|47.04|50.4|47.04|50.38|47.02|0
1646117000000|2022-03-01 06:43:20|50.46|47.1|50.46|47.1|50.46|47.1|50.43|47.07|0
1646117010000|2022-03-01 06:43:30|50.4|47.04|50.35|46.99|50.4|47.04|50.35|46.99|0
1646117020000|2022-03-01 06:43:40|50.32|46.96|50.35|46.99|50.35|46.99|50.32|46.96|0
1646117030000|2022-03-01 06:43:50|50.3|46.94|50.3|46.94|50.3|46.94|50.3|46.94|0
1646117040000|2022-03-01 06:44:00|50.32|46.96|50.37|47.01|50.4|47.04|50.32|46.96|0
1646117050000|2022-03-01 06:44:10|50.35|46.99|50.43|47.07|50.43|47.07|50.35|46.99|0
1646117060000|2022-03-01 06:44:20|50.35|46.99|50.35|46.99|50.37|47.01|50.35|46.99|0
1646117070000|2022-03-01 06:44:30|50.27|46.91|50.3|46.94|50.3|46.94|50.27|46.91|0
1646117080000|2022-03-01 06:44:40|50.24|46.88|50.27|46.91|50.3|46.94|50.24|46.88|0
1646117090000|2022-03-01 06:44:50|50.3|46.94|50.3|46.94|50.3|46.94|50.24|46.88|0
1646117100000|2022-03-01 06:45:00|50.32|46.96|50.4|47.04|50.4|47.04|50.32|46.96|0
1646117110000|2022-03-01 06:45:10|50.32|46.96|50.35|46.99|50.35|46.99|50.32|46.96|0
1646117120000|2022-03-01 06:45:20|50.37|47.01|50.37|47.01|50.4|47.04|50.37|47.01|0
1646117130000|2022-03-01 06:45:30|50.4|47.04|50.35|46.99|50.4|47.04|50.35|46.99|0
1646117140000|2022-03-01 06:45:40|50.32|46.96|50.3|46.94|50.32|46.96|50.3|46.94|0
1646117150000|2022-03-01 06:45:50|50.37|47.01|50.35|46.99|50.37|47.01|50.35|46.99|0
1646117160000|2022-03-01 06:46:00|50.4|47.04|50.56|47.2|50.56|47.2|50.4|47.04|0
1646117170000|2022-03-01 06:46:10|50.59|47.23|50.61|47.25|50.61|47.25|50.56|47.2|0
1646117180000|2022-03-01 06:46:20|50.59|47.23|50.56|47.2|50.61|47.25|50.56|47.2|0
1646117200000|2022-03-01 06:46:40|50.59|47.23|50.56|47.2|50.59|47.23|50.56|47.2|0
1646117210000|2022-03-01 06:46:50|50.51|47.15|50.4|47.04|50.51|47.15|50.4|47.04|0
1646117220000|2022-03-01 06:47:00|50.43|47.07|50.43|47.07|50.51|47.15|50.43|47.07|0
1646117230000|2022-03-01 06:47:10|50.4|47.04|50.4|47.04|50.43|47.07|50.4|47.04|0
1646117240000|2022-03-01 06:47:20|50.43|47.07|50.4|47.04|50.43|47.07|50.4|47.04|0
1646117250000|2022-03-01 06:47:30|50.35|46.99|50.35|46.99|50.35|46.99|50.35|46.99|0
1646117260000|2022-03-01 06:47:40|50.3|46.94|50.24|46.88|50.3|46.94|50.24|46.88|0
1646117270000|2022-03-01 06:47:50|50.22|46.86|50.19|46.83|50.24|46.88|50.19|46.83|0
1646117280000|2022-03-01 06:48:00|50.24|46.88|50.24|46.88|50.24|46.88|50.19|46.83|0
1646117290000|2022-03-01 06:48:10|50.21|46.85|50.19|46.83|50.24|46.88|50.19|46.83|0
1646117300000|2022-03-01 06:48:20|50.21|46.85|50.21|46.85|50.29|46.93|50.21|46.85|0
1646117310000|2022-03-01 06:48:30|50.16|46.8|50.19|46.83|50.19|46.83|50.16|46.8|0
1646117320000|2022-03-01 06:48:40|50.11|46.75|50.08|46.72|50.11|46.75|50.03|46.67|0
1646117330000|2022-03-01 06:48:50|49.98|46.62|49.98|46.62|49.98|46.62|49.98|46.62|0
1646117340000|2022-03-01 06:49:00|49.93|46.57|49.93|46.57|49.93|46.57|49.93|46.57|0
1646117350000|2022-03-01 06:49:10|49.82|46.46|49.93|46.57|49.93|46.57|49.82|46.46|0
1646117360000|2022-03-01 06:49:20|49.95|46.59|49.93|46.57|49.95|46.59|49.93|46.57|0
1646117370000|2022-03-01 06:49:30|49.95|46.59|50|46.64|50|46.64|49.95|46.59|0
1646117380000|2022-03-01 06:49:40|50.03|46.67|50.03|46.67|50.03|46.67|50.03|46.67|0
1646117390000|2022-03-01 06:49:50|50.08|46.72|50.11|46.75|50.16|46.8|50.08|46.72|0
1646117400000|2022-03-01 06:50:00|50.14|46.78|50.03|46.67|50.14|46.78|50.03|46.67|0
1646117410000|2022-03-01 06:50:10|50.08|46.72|50.14|46.78|50.14|46.78|50.08|46.72|0
1646117420000|2022-03-01 06:50:20|50.11|46.75|50.03|46.67|50.11|46.75|50.03|46.67|0
1646117440000|2022-03-01 06:50:40|49.98|46.62|49.98|46.62|50.03|46.67|49.98|46.62|0
1646117450000|2022-03-01 06:50:50|50.19|46.83|50.24|46.88|50.29|46.93|50.19|46.83|0
1646117460000|2022-03-01 06:51:00|50.29|46.93|50.32|46.96|50.32|46.96|50.27|46.91|0
1646117470000|2022-03-01 06:51:10|50.35|46.99|50.35|46.99|50.35|46.99|50.29|46.93|0
1646117480000|2022-03-01 06:51:20|50.29|46.93|50.29|46.93|50.32|46.96|50.29|46.93|0
1646117500000|2022-03-01 06:51:40|50.4|47.04|50.45|47.09|50.45|47.09|50.4|47.04|0
1646117510000|2022-03-01 06:51:50|50.5|47.14|50.48|47.12|50.5|47.14|50.48|47.12|0
1646117520000|2022-03-01 06:52:00|50.4|47.04|50.35|46.99|50.4|47.04|50.35|46.99|0
1646117530000|2022-03-01 06:52:10|50.29|46.93|50.29|46.93|50.29|46.93|50.29|46.93|0
1646117540000|2022-03-01 06:52:20|50.37|47.01|50.37|47.01|50.37|47.01|50.35|46.99|0
1646117550000|2022-03-01 06:52:30|50.35|46.99|50.29|46.93|50.35|46.99|50.27|46.91|0
1646117560000|2022-03-01 06:52:40|50.19|46.83|50.19|46.83|50.19|46.83|50.14|46.78|0
1646117570000|2022-03-01 06:52:50|50.14|46.78|50.19|46.83|50.19|46.83|50.14|46.78|0
1646117580000|2022-03-01 06:53:00|50.14|46.78|50.14|46.78|50.14|46.78|50.14|46.78|0
1646117590000|2022-03-01 06:53:10|50.08|46.72|50.03|46.67|50.08|46.72|50.03|46.67|0
1646117600000|2022-03-01 06:53:20|50|46.64|50.08|46.72|50.08|46.72|50|46.64|0
1646117610000|2022-03-01 06:53:30|50.06|46.7|50.13|46.77|50.13|46.77|50.06|46.7|0
1646117620000|2022-03-01 06:53:40|50.11|46.75|50.08|46.72|50.11|46.75|50.08|46.72|0
1646117630000|2022-03-01 06:53:50|50.05|46.69|50.05|46.69|50.05|46.69|50.05|46.69|0
1646117640000|2022-03-01 06:54:00|50.03|46.67|50.03|46.67|50.05|46.69|50.03|46.67|0
1646117650000|2022-03-01 06:54:10|50|46.64|49.92|46.56|50.03|46.67|49.92|46.56|0
1646117660000|2022-03-01 06:54:20|50|46.64|49.92|46.56|50|46.64|49.92|46.56|0
1646117670000|2022-03-01 06:54:30|49.87|46.51|49.87|46.51|49.87|46.51|49.87|46.51|0
1646117680000|2022-03-01 06:54:40|49.9|46.54|49.9|46.54|49.9|46.54|49.9|46.54|0
1646117690000|2022-03-01 06:54:50|49.87|46.51|49.95|46.59|49.95|46.59|49.82|46.46|0
1646117700000|2022-03-01 06:55:00|49.92|46.56|49.84|46.48|49.92|46.56|49.82|46.46|0
1646117710000|2022-03-01 06:55:10|49.82|46.46|49.82|46.46|49.82|46.46|49.82|46.46|0
1646117720000|2022-03-01 06:55:20|49.84|46.48|49.84|46.48|49.84|46.48|49.84|46.48|0
1646117730000|2022-03-01 06:55:30|49.87|46.51|49.92|46.56|49.92|46.56|49.87|46.51|0
1646117740000|2022-03-01 06:55:40|49.95|46.59|49.92|46.56|49.95|46.59|49.92|46.56|0
1646117750000|2022-03-01 06:55:50|49.95|46.59|49.95|46.59|49.95|46.59|49.95|46.59|0
1646117760000|2022-03-01 06:56:00|49.92|46.56|49.9|46.54|49.92|46.56|49.9|46.54|0
1646117770000|2022-03-01 06:56:10|49.87|46.51|49.87|46.51|49.87|46.51|49.84|46.48|0
1646117780000|2022-03-01 06:56:20|49.82|46.46|49.84|46.48|49.84|46.48|49.82|46.46|0
1646117790000|2022-03-01 06:56:30|49.87|46.51|49.92|46.56|49.92|46.56|49.87|46.51|0
1646117800000|2022-03-01 06:56:40|49.9|46.54|50.03|46.67|50.03|46.67|49.9|46.54|0
1646117810000|2022-03-01 06:56:50|50|46.64|49.98|46.62|50.03|46.67|49.98|46.62|0
1646117820000|2022-03-01 06:57:00|50.03|46.67|50|46.64|50.03|46.67|49.95|46.59|0
1646117830000|2022-03-01 06:57:10|49.95|46.59|49.98|46.62|49.98|46.62|49.92|46.56|0
1646117840000|2022-03-01 06:57:20|50|46.64|50|46.64|50|46.64|49.98|46.62|0
1646117850000|2022-03-01 06:57:30|50.03|46.67|50.08|46.72|50.08|46.72|50.03|46.67|0
1646117860000|2022-03-01 06:57:40|50.19|46.83|50.21|46.85|50.21|46.85|50.19|46.83|0
1646117870000|2022-03-01 06:57:50|50.24|46.88|50.29|46.93|50.32|46.96|50.24|46.88|0
1646117880000|2022-03-01 06:58:00|50.24|46.88|50.24|46.88|50.24|46.88|50.24|46.88|0
1646117890000|2022-03-01 06:58:10|50.29|46.93|50.29|46.93|50.29|46.93|50.29|46.93|0
1646117900000|2022-03-01 06:58:20|50.34|46.98|50.45|47.09|50.45|47.09|50.34|46.98|0
1646117910000|2022-03-01 06:58:30|50.47|47.11|50.45|47.09|50.5|47.14|50.45|47.09|0
1646117930000|2022-03-01 06:58:50|50.5|47.14|50.55|47.19|50.55|47.19|50.5|47.14|0
1646117940000|2022-03-01 06:59:00|50.5|47.14|50.5|47.14|50.55|47.19|50.5|47.14|0
1646117960000|2022-03-01 06:59:20|50.45|47.09|50.4|47.04|50.47|47.11|50.4|47.04|0
1646117970000|2022-03-01 06:59:30|50.42|47.06|50.4|47.04|50.45|47.09|50.4|47.04|0
1646117980000|2022-03-01 06:59:40|50.42|47.06|50.42|47.06|50.42|47.06|50.42|47.06|0
1646117990000|2022-03-01 06:59:50|50.45|47.09|50.45|47.09|50.45|47.09|50.4|47.04|0
1646118000000|2022-03-01 07:00:00|50.29|46.93|50.34|46.98|50.34|46.98|50.29|46.93|0
1646118010000|2022-03-01 07:00:10|50.4|47.04|50.5|47.14|50.5|47.14|50.4|47.04|0
1646118020000|2022-03-01 07:00:20|50.4|47.04|50.4|47.04|50.42|47.06|50.4|47.04|0
1646118030000|2022-03-01 07:00:30|50.5|47.14|50.4|47.04|50.5|47.14|50.4|47.04|0
1646118040000|2022-03-01 07:00:40|50.45|47.09|50.29|46.93|50.45|47.09|50.29|46.93|0
1646118050000|2022-03-01 07:00:50|50.32|46.96|50.32|46.96|50.32|46.96|50.32|46.96|0
1646118060000|2022-03-01 07:01:00|50.34|46.98|50.55|47.19|50.55|47.19|50.34|46.98|0
1646118070000|2022-03-01 07:01:10|50.69|47.33|50.9|47.54|50.9|47.54|50.69|47.33|0
1646118080000|2022-03-01 07:01:20|51|47.64|50.98|47.62|51|47.64|50.98|47.62|0
1646118090000|2022-03-01 07:01:30|50.93|47.57|50.93|47.57|50.93|47.57|50.93|47.57|0
1646118100000|2022-03-01 07:01:40|50.98|47.62|50.93|47.57|50.98|47.62|50.93|47.57|0
1646118110000|2022-03-01 07:01:50|50.87|47.51|50.9|47.54|50.98|47.62|50.87|47.51|0
1646118120000|2022-03-01 07:02:00|50.63|47.27|50.37|47.01|50.63|47.27|50.37|47.01|0
1646118130000|2022-03-01 07:02:10|50.31|46.95|50.37|47.01|50.37|47.01|50.31|46.95|0
1646118140000|2022-03-01 07:02:20|50.39|47.03|50.34|46.98|50.39|47.03|50.34|46.98|0
1646118150000|2022-03-01 07:02:30|50.37|47.01|50.29|46.93|50.37|47.01|50.29|46.93|0
1646118160000|2022-03-01 07:02:40|50.34|46.98|50.34|46.98|50.34|46.98|50.34|46.98|0
1646118170000|2022-03-01 07:02:50|50.45|47.09|50.53|47.17|50.58|47.22|50.45|47.09|0
1646118180000|2022-03-01 07:03:00|50.66|47.3|50.42|47.06|50.66|47.3|50.42|47.06|0
1646118190000|2022-03-01 07:03:10|50.39|47.03|50.34|46.98|50.39|47.03|50.34|46.98|0
1646118200000|2022-03-01 07:03:20|50.29|46.93|50.31|46.95|50.31|46.95|50.29|46.93|0
1646118210000|2022-03-01 07:03:30|50.29|46.93|50.13|46.77|50.29|46.93|50.08|46.72|0
1646118220000|2022-03-01 07:03:40|50.24|46.88|50.29|46.93|50.29|46.93|50.24|46.88|0
1646118230000|2022-03-01 07:03:50|50.24|46.88|50.24|46.88|50.24|46.88|50.18|46.82|0
1646118240000|2022-03-01 07:04:00|50.21|46.85|50.18|46.82|50.24|46.88|50.18|46.82|0
1646118250000|2022-03-01 07:04:10|50.16|46.8|50.18|46.82|50.18|46.82|50.13|46.77|0
1646118260000|2022-03-01 07:04:20|50.16|46.8|50.29|46.93|50.29|46.93|50.16|46.8|0
1646118270000|2022-03-01 07:04:30|50.31|46.95|50.55|47.19|50.55|47.19|50.31|46.95|0
1646118280000|2022-03-01 07:04:40|50.61|47.25|50.61|47.25|50.61|47.25|50.61|47.25|0
1646118290000|2022-03-01 07:04:50|50.66|47.3|50.63|47.27|50.66|47.3|50.63|47.27|0
1646118300000|2022-03-01 07:05:00|50.61|47.25|50.66|47.3|50.71|47.35|50.61|47.25|0
1646118310000|2022-03-01 07:05:10|50.61|47.25|50.55|47.19|50.63|47.27|50.55|47.19|0
1646118320000|2022-03-01 07:05:20|50.61|47.25|50.66|47.3|50.68|47.32|50.61|47.25|0
1646118330000|2022-03-01 07:05:30|50.63|47.27|50.76|47.4|50.76|47.4|50.63|47.27|0
1646118340000|2022-03-01 07:05:40|50.84|47.48|50.82|47.46|50.84|47.48|50.82|47.46|0
1646118350000|2022-03-01 07:05:50|50.92|47.56|50.98|47.62|50.98|47.62|50.92|47.56|0
1646118360000|2022-03-01 07:06:00|51.03|47.67|51.08|47.72|51.08|47.72|51.03|47.67|0
1646118370000|2022-03-01 07:06:10|51.06|47.7|53.03|49.67|53.03|49.67|51.06|47.7|0
1646118380000|2022-03-01 07:06:20|53|49.64|52.87|49.51|53|49.64|52.87|49.51|0
1646118390000|2022-03-01 07:06:30|52.73|49.37|52.65|49.29|52.73|49.37|52.59|49.23|0
1646118400000|2022-03-01 07:06:40|52.51|49.15|52.65|49.29|52.65|49.29|52.46|49.1|0
1646118410000|2022-03-01 07:06:50|52.76|49.4|52.81|49.45|52.92|49.56|52.76|49.4|0
1646118420000|2022-03-01 07:07:00|52.7|49.34|52.87|49.51|52.87|49.51|52.43|49.07|0
1646118430000|2022-03-01 07:07:10|52.7|49.34|52.73|49.37|52.84|49.48|52.7|49.34|0
1646118440000|2022-03-01 07:07:20|52.67|49.31|52.76|49.4|52.81|49.45|52.67|49.31|0
1646118450000|2022-03-01 07:07:30|52.65|49.29|52.67|49.31|52.78|49.42|52.65|49.29|0
1646118460000|2022-03-01 07:07:40|52.92|49.56|53.39|50.03|53.39|50.03|52.92|49.56|0
1646118470000|2022-03-01 07:07:50|53.31|49.95|54.14|50.78|54.14|50.78|53.31|49.95|0
1646118480000|2022-03-01 07:08:00|54.03|50.67|53.94|50.58|54.03|50.67|53.86|50.5|0
1646118490000|2022-03-01 07:08:10|53.86|50.5|53.86|50.5|54.14|50.78|53.86|50.5|0
1646118500000|2022-03-01 07:08:20|54.08|50.72|54.17|50.81|54.17|50.81|54.08|50.72|0
1646118510000|2022-03-01 07:08:30|54.11|50.75|54.42|51.06|54.42|51.06|54.11|50.75|0
1646118520000|2022-03-01 07:08:40|54.39|51.03|54.36|51|54.53|51.17|54.36|51|0
1646118530000|2022-03-01 07:08:50|54.25|50.89|54.31|50.95|54.31|50.95|54.25|50.89|0
1646118540000|2022-03-01 07:09:00|54.22|50.86|54.05|50.69|54.22|50.86|54.05|50.69|0
1646118550000|2022-03-01 07:09:10|54.08|50.72|54.03|50.67|54.14|50.78|54.03|50.67|0
1646118560000|2022-03-01 07:09:20|54.05|50.69|53.97|50.61|54.08|50.72|53.97|50.61|0
1646118570000|2022-03-01 07:09:30|53.8|50.44|53.8|50.44|53.8|50.44|53.78|50.42|0
1646118580000|2022-03-01 07:09:40|53.78|50.42|53.8|50.44|53.86|50.5|53.78|50.42|0
1646118590000|2022-03-01 07:09:50|53.89|50.53|53.97|50.61|53.97|50.61|53.75|50.39|0
1646118600000|2022-03-01 07:10:00|54.05|50.69|54.16|50.8|54.19|50.83|54.03|50.67|0
1646118610000|2022-03-01 07:10:10|54|50.64|54.19|50.83|54.19|50.83|54|50.64|0
1646118620000|2022-03-01 07:10:20|54.11|50.75|54|50.64|54.11|50.75|54|50.64|0
1646118630000|2022-03-01 07:10:30|53.91|50.55|53.86|50.5|53.91|50.55|53.8|50.44|0
1646118640000|2022-03-01 07:10:40|53.94|50.58|53.77|50.41|53.94|50.58|53.77|50.41|0
1646118650000|2022-03-01 07:10:50|53.75|50.39|53.83|50.47|53.83|50.47|53.75|50.39|0
1646118660000|2022-03-01 07:11:00|53.86|50.5|53.69|50.33|53.91|50.55|53.69|50.33|0
1646118670000|2022-03-01 07:11:10|53.72|50.36|53.69|50.33|53.72|50.36|53.69|50.33|0
1646118680000|2022-03-01 07:11:20|53.66|50.3|53.77|50.41|53.77|50.41|53.66|50.3|0
1646118690000|2022-03-01 07:11:30|53.69|50.33|53.72|50.36|53.72|50.36|53.69|50.33|0
1646118700000|2022-03-01 07:11:40|53.64|50.28|53.53|50.17|53.64|50.28|53.53|50.17|0
1646118710000|2022-03-01 07:11:50|53.47|50.11|53.19|49.83|53.47|50.11|53.19|49.83|0
1646118720000|2022-03-01 07:12:00|53.25|49.89|53.44|50.08|53.44|50.08|53.25|49.89|0
1646118730000|2022-03-01 07:12:10|53.33|49.97|53.33|49.97|53.39|50.03|53.25|49.89|0
1646118740000|2022-03-01 07:12:20|53.36|50|53.17|49.81|53.36|50|53.17|49.81|0
1646118750000|2022-03-01 07:12:30|53.19|49.83|53.25|49.89|53.25|49.89|53.17|49.81|0
1646118760000|2022-03-01 07:12:40|53.28|49.92|53.19|49.83|53.28|49.92|53.19|49.83|0
1646118770000|2022-03-01 07:12:50|53.17|49.81|53.11|49.75|53.22|49.86|53.11|49.75|0
1646118780000|2022-03-01 07:13:00|53.06|49.7|53.11|49.75|53.11|49.75|53.03|49.67|0
1646118790000|2022-03-01 07:13:10|53.03|49.67|52.92|49.56|53.03|49.67|52.86|49.5|0
1646118800000|2022-03-01 07:13:20|52.86|49.5|52.86|49.5|52.89|49.53|52.84|49.48|0
1646118810000|2022-03-01 07:13:30|52.92|49.56|52.89|49.53|52.97|49.61|52.89|49.53|0
1646118820000|2022-03-01 07:13:40|52.95|49.59|53.06|49.7|53.08|49.72|52.95|49.59|0
1646118830000|2022-03-01 07:13:50|53.03|49.67|52.92|49.56|53.03|49.67|52.89|49.53|0
1646118840000|2022-03-01 07:14:00|53|49.64|53.22|49.86|53.22|49.86|53|49.64|0
1646118850000|2022-03-01 07:14:10|53.28|49.92|53.22|49.86|53.36|50|53.22|49.86|0
1646118860000|2022-03-01 07:14:20|53.08|49.72|53|49.64|53.11|49.75|53|49.64|0
1646118870000|2022-03-01 07:14:30|53.03|49.67|52.97|49.61|53.03|49.67|52.92|49.56|0
1646118880000|2022-03-01 07:14:40|52.92|49.56|52.89|49.53|52.92|49.56|52.86|49.5|0
1646118890000|2022-03-01 07:14:50|52.86|49.5|52.89|49.53|52.89|49.53|52.86|49.5|0
1646118900000|2022-03-01 07:15:00|52.95|49.59|52.95|49.59|53.03|49.67|52.95|49.59|0
1646118910000|2022-03-01 07:15:10|53.08|49.72|53.3|49.94|53.36|50|53.08|49.72|0
1646118920000|2022-03-01 07:15:20|53.22|49.86|53.08|49.72|53.22|49.86|53.08|49.72|0
1646118930000|2022-03-01 07:15:30|53.03|49.67|53.03|49.67|53.05|49.69|53.03|49.67|0
1646118940000|2022-03-01 07:15:40|53.05|49.69|53.08|49.72|53.11|49.75|53.05|49.69|0
1646118950000|2022-03-01 07:15:50|53.11|49.75|53.08|49.72|53.11|49.75|53.05|49.69|0
1646118960000|2022-03-01 07:16:00|53.14|49.78|53.19|49.83|53.19|49.83|53.14|49.78|0
1646118970000|2022-03-01 07:16:10|53.22|49.86|53.3|49.94|53.3|49.94|53.19|49.83|0
1646118980000|2022-03-01 07:16:20|53.22|49.86|53.25|49.89|53.25|49.89|53.22|49.86|0
1646118990000|2022-03-01 07:16:30|53.27|49.91|53.38|50.02|53.38|50.02|53.25|49.89|0
1646119000000|2022-03-01 07:16:40|53.41|50.05|53.44|50.08|53.44|50.08|53.41|50.05|0
1646119010000|2022-03-01 07:16:50|53.47|50.11|53.69|50.33|53.69|50.33|53.47|50.11|0
1646119020000|2022-03-01 07:17:00|53.66|50.3|53.52|50.16|53.66|50.3|53.52|50.16|0
1646119030000|2022-03-01 07:17:10|53.41|50.05|53.55|50.19|53.55|50.19|53.33|49.97|0
1646119040000|2022-03-01 07:17:20|53.58|50.22|53.55|50.19|53.61|50.25|53.55|50.19|0
1646119050000|2022-03-01 07:17:30|53.61|50.25|53.47|50.11|53.61|50.25|53.44|50.08|0
1646119060000|2022-03-01 07:17:40|53.36|50|53.47|50.11|53.47|50.11|53.33|49.97|0
1646119070000|2022-03-01 07:17:50|53.41|50.05|53.36|50|53.44|50.08|53.36|50|0
1646119080000|2022-03-01 07:18:00|53.38|50.02|53.41|50.05|53.41|50.05|53.38|50.02|0
1646119090000|2022-03-01 07:18:10|53.38|50.02|53.25|49.89|53.41|50.05|53.25|49.89|0
1646119100000|2022-03-01 07:18:20|53.22|49.86|53.19|49.83|53.22|49.86|53.16|49.8|0
1646119110000|2022-03-01 07:18:30|53.14|49.78|53.22|49.86|53.22|49.86|53.14|49.78|0
1646119120000|2022-03-01 07:18:40|53.19|49.83|53.22|49.86|53.22|49.86|53.19|49.83|0
1646119140000|2022-03-01 07:19:00|53.19|49.83|53.19|49.83|53.25|49.89|53.19|49.83|0
1646119150000|2022-03-01 07:19:10|53.22|49.86|53.3|49.94|53.3|49.94|53.22|49.86|0
1646119160000|2022-03-01 07:19:20|53.27|49.91|53.3|49.94|53.33|49.97|53.27|49.91|0
1646119170000|2022-03-01 07:19:30|53.33|49.97|53.22|49.86|53.33|49.97|53.22|49.86|0
1646119180000|2022-03-01 07:19:40|53.25|49.89|53.27|49.91|53.33|49.97|53.25|49.89|0
1646119190000|2022-03-01 07:19:50|53.22|49.86|53.25|49.89|53.25|49.89|53.22|49.86|0
1646119200000|2022-03-01 07:20:00|53.22|49.86|53.27|49.91|53.27|49.91|53.22|49.86|0
1646119210000|2022-03-01 07:20:10|53.3|49.94|53.27|49.91|53.44|50.08|53.27|49.91|0
1646119220000|2022-03-01 07:20:20|53.41|50.05|53.44|50.08|53.44|50.08|53.41|50.05|0
1646119230000|2022-03-01 07:20:30|53.33|49.97|53.41|50.05|53.41|50.05|53.33|49.97|0
1646119240000|2022-03-01 07:20:40|53.38|50.02|53.41|50.05|53.49|50.13|53.36|50|0
1646119250000|2022-03-01 07:20:50|53.38|50.02|53.47|50.11|53.47|50.11|53.33|49.97|0
1646119260000|2022-03-01 07:21:00|53.44|50.08|53.44|50.08|53.58|50.22|53.44|50.08|0
1646119270000|2022-03-01 07:21:10|53.52|50.16|53.6|50.24|53.63|50.27|53.52|50.16|0
1646119280000|2022-03-01 07:21:20|53.47|50.11|53.49|50.13|53.49|50.13|53.47|50.11|0
1646119290000|2022-03-01 07:21:30|53.58|50.22|53.6|50.24|53.69|50.33|53.58|50.22|0
1646119300000|2022-03-01 07:21:40|53.58|50.22|53.36|50|53.6|50.24|53.36|50|0
1646119310000|2022-03-01 07:21:50|53.38|50.02|53.52|50.16|53.52|50.16|53.38|50.02|0
1646119320000|2022-03-01 07:22:00|53.47|50.11|53.41|50.05|53.49|50.13|53.41|50.05|0
1646119330000|2022-03-01 07:22:10|53.44|50.08|53.3|49.94|53.44|50.08|53.3|49.94|0
1646119340000|2022-03-01 07:22:20|53.27|49.91|53.36|50|53.36|50|53.27|49.91|0
1646119350000|2022-03-01 07:22:30|53.3|49.94|53.33|49.97|53.36|50|53.3|49.94|0
1646119360000|2022-03-01 07:22:40|53.3|49.94|53.25|49.89|53.3|49.94|53.25|49.89|0
1646119370000|2022-03-01 07:22:50|53.27|49.91|53.27|49.91|53.27|49.91|53.22|49.86|0
1646119380000|2022-03-01 07:23:00|53.22|49.86|53.27|49.91|53.27|49.91|53.22|49.86|0
1646119390000|2022-03-01 07:23:10|53.22|49.86|53.27|49.91|53.27|49.91|53.22|49.86|0
1646119400000|2022-03-01 07:23:20|53.25|49.89|53.33|49.97|53.33|49.97|53.25|49.89|0
1646119410000|2022-03-01 07:23:30|53.27|49.91|53.27|49.91|53.27|49.91|53.27|49.91|0
1646119420000|2022-03-01 07:23:40|53.22|49.86|53.38|50.02|53.38|50.02|53.22|49.86|0
1646119430000|2022-03-01 07:23:50|53.36|50|53.22|49.86|53.36|50|53.22|49.86|0
1646119440000|2022-03-01 07:24:00|53.19|49.83|53.19|49.83|53.19|49.83|53.19|49.83|0
1646119450000|2022-03-01 07:24:10|53.22|49.86|53.19|49.83|53.22|49.86|53.19|49.83|0
1646119460000|2022-03-01 07:24:20|53.16|49.8|53.08|49.72|53.16|49.8|53.08|49.72|0
1646119470000|2022-03-01 07:24:30|53.02|49.66|53.05|49.69|53.05|49.69|53.02|49.66|0
1646119480000|2022-03-01 07:24:40|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1646119490000|2022-03-01 07:24:50|53.16|49.8|53.27|49.91|53.27|49.91|53.16|49.8|0
1646119500000|2022-03-01 07:25:00|53.24|49.88|53.11|49.75|53.24|49.88|53.11|49.75|0
1646119510000|2022-03-01 07:25:10|53.19|49.83|54.98|51.62|54.98|51.62|53.19|49.83|0
1646119520000|2022-03-01 07:25:20|51.39|48.03|52.63|49.27|52.63|49.27|51.39|48.03|0
1646119530000|2022-03-01 07:25:30|52.65|49.29|52.74|49.38|52.76|49.4|52.63|49.27|0
1646119540000|2022-03-01 07:25:40|52.76|49.4|52.82|49.46|52.82|49.46|52.76|49.4|0
1646119560000|2022-03-01 07:26:00|52.85|49.49|52.63|49.27|52.85|49.49|52.63|49.27|0
1646119570000|2022-03-01 07:26:10|52.65|49.29|52.82|49.46|52.82|49.46|52.65|49.29|0
1646119580000|2022-03-01 07:26:20|52.79|49.43|52.93|49.57|52.93|49.57|52.79|49.43|0
1646119590000|2022-03-01 07:26:30|52.96|49.6|52.93|49.57|52.98|49.62|52.93|49.57|0
1646119600000|2022-03-01 07:26:40|52.96|49.6|53.01|49.65|53.01|49.65|52.96|49.6|0
1646119610000|2022-03-01 07:26:50|52.96|49.6|52.85|49.49|52.96|49.6|52.85|49.49|0
1646119620000|2022-03-01 07:27:00|52.82|49.46|52.74|49.38|52.82|49.46|52.74|49.38|0
1646119630000|2022-03-01 07:27:10|52.76|49.4|52.85|49.49|52.85|49.49|52.76|49.4|0
1646119640000|2022-03-01 07:27:20|52.79|49.43|52.79|49.43|52.82|49.46|52.79|49.43|0
1646119650000|2022-03-01 07:27:30|52.85|49.49|52.82|49.46|52.87|49.51|52.82|49.46|0
1646119660000|2022-03-01 07:27:40|52.85|49.49|52.79|49.43|52.85|49.49|52.74|49.38|0
1646119670000|2022-03-01 07:27:50|52.85|49.49|52.98|49.62|52.98|49.62|52.85|49.49|0
1646119680000|2022-03-01 07:28:00|53.01|49.65|52.96|49.6|53.12|49.76|52.96|49.6|0
1646119690000|2022-03-01 07:28:10|52.87|49.51|52.85|49.49|52.87|49.51|52.85|49.49|0
1646119700000|2022-03-01 07:28:20|52.76|49.4|52.74|49.38|52.76|49.4|52.74|49.38|0
1646119710000|2022-03-01 07:28:30|52.71|49.35|52.52|49.16|52.71|49.35|52.52|49.16|0
1646119720000|2022-03-01 07:28:40|52.54|49.18|52.49|49.13|52.54|49.18|52.49|49.13|0
1646119730000|2022-03-01 07:28:50|52.52|49.16|52.41|49.05|52.52|49.16|52.41|49.05|0
1646119740000|2022-03-01 07:29:00|52.46|49.1|52.46|49.1|52.46|49.1|52.46|49.1|0
1646119750000|2022-03-01 07:29:10|52.49|49.13|52.41|49.05|52.49|49.13|52.38|49.02|0
1646119760000|2022-03-01 07:29:20|52.49|49.13|52.63|49.27|52.63|49.27|52.49|49.13|0
1646119770000|2022-03-01 07:29:30|52.52|49.16|52.6|49.24|52.6|49.24|52.52|49.16|0
1646119780000|2022-03-01 07:29:40|52.46|49.1|52.14|48.78|52.54|49.18|52.14|48.78|0
1646119790000|2022-03-01 07:29:50|52.03|48.67|52.14|48.78|52.14|48.78|52.03|48.67|0
1646119800000|2022-03-01 07:30:00|52.11|48.75|51.97|48.61|52.11|48.75|51.97|48.61|0
1646119810000|2022-03-01 07:30:10|51.81|48.45|51.76|48.4|51.81|48.45|51.7|48.34|0
1646119820000|2022-03-01 07:30:20|51.92|48.56|52.11|48.75|52.16|48.8|51.92|48.56|0
1646119830000|2022-03-01 07:30:30|52|48.64|52.03|48.67|52.08|48.72|52|48.64|0
1646119840000|2022-03-01 07:30:40|52.05|48.69|52.03|48.67|52.05|48.69|52.03|48.67|0
1646119850000|2022-03-01 07:30:50|52.11|48.75|52.08|48.72|52.11|48.75|52.08|48.72|0
1646119860000|2022-03-01 07:31:00|52.03|48.67|52.08|48.72|52.08|48.72|52.03|48.67|0
1646119870000|2022-03-01 07:31:10|51.97|48.61|51.89|48.53|51.97|48.61|51.89|48.53|0
1646119880000|2022-03-01 07:31:20|51.92|48.56|51.86|48.5|51.92|48.56|51.84|48.48|0
1646119890000|2022-03-01 07:31:30|51.94|48.58|51.89|48.53|51.94|48.58|51.89|48.53|0
1646119900000|2022-03-01 07:31:40|51.86|48.5|51.84|48.48|51.86|48.5|51.84|48.48|0
1646119910000|2022-03-01 07:31:50|51.76|48.4|51.7|48.34|51.76|48.4|51.7|48.34|0
1646119920000|2022-03-01 07:32:00|51.62|48.26|51.65|48.29|51.7|48.34|51.62|48.26|0
1646119930000|2022-03-01 07:32:10|51.59|48.23|51.65|48.29|51.7|48.34|51.59|48.23|0
1646119940000|2022-03-01 07:32:20|51.76|48.4|51.65|48.29|51.76|48.4|51.65|48.29|0
1646119950000|2022-03-01 07:32:30|51.57|48.21|51.49|48.13|51.59|48.23|51.49|48.13|0
1646119960000|2022-03-01 07:32:40|51.51|48.15|51.32|47.96|51.51|48.15|51.27|47.91|0
1646119970000|2022-03-01 07:32:50|51.27|47.91|51.38|48.02|51.49|48.13|51.27|47.91|0
1646119980000|2022-03-01 07:33:00|51.43|48.07|51.38|48.02|51.43|48.07|51.38|48.02|0
1646119990000|2022-03-01 07:33:10|51.43|48.07|51.43|48.07|51.43|48.07|51.38|48.02|0
1646120000000|2022-03-01 07:33:20|51.54|48.18|51.43|48.07|51.54|48.18|51.43|48.07|0
1646120010000|2022-03-01 07:33:30|51.46|48.1|51.48|48.12|51.54|48.18|51.46|48.1|0
1646120020000|2022-03-01 07:33:40|51.56|48.2|51.54|48.18|51.56|48.2|51.43|48.07|0
1646120030000|2022-03-01 07:33:50|51.46|48.1|51.48|48.12|51.48|48.12|51.46|48.1|0
1646120040000|2022-03-01 07:34:00|51.56|48.2|51.56|48.2|51.56|48.2|51.54|48.18|0
1646120050000|2022-03-01 07:34:10|51.54|48.18|51.51|48.15|51.54|48.18|51.51|48.15|0
1646120060000|2022-03-01 07:34:20|51.54|48.18|51.51|48.15|51.54|48.18|51.51|48.15|0
1646120070000|2022-03-01 07:34:30|51.54|48.18|51.7|48.34|51.75|48.39|51.54|48.18|0
1646120080000|2022-03-01 07:34:40|51.67|48.31|51.67|48.31|51.73|48.37|51.67|48.31|0
1646120090000|2022-03-01 07:34:50|51.7|48.34|51.73|48.37|51.73|48.37|51.65|48.29|0
1646120100000|2022-03-01 07:35:00|51.78|48.42|51.73|48.37|51.78|48.42|51.73|48.37|0
1646120110000|2022-03-01 07:35:10|51.75|48.39|51.67|48.31|51.75|48.39|51.59|48.23|0
1646120120000|2022-03-01 07:35:20|51.73|48.37|51.59|48.23|51.73|48.37|51.59|48.23|0
1646120130000|2022-03-01 07:35:30|51.62|48.26|51.54|48.18|51.62|48.26|51.54|48.18|0
1646120140000|2022-03-01 07:35:40|51.51|48.15|51.54|48.18|51.59|48.23|51.51|48.15|0
1646120150000|2022-03-01 07:35:50|51.67|48.31|51.62|48.26|51.67|48.31|51.62|48.26|0
1646120160000|2022-03-01 07:36:00|51.59|48.23|51.62|48.26|51.62|48.26|51.56|48.2|0
1646120170000|2022-03-01 07:36:10|51.43|48.07|51.75|48.39|51.75|48.39|51.43|48.07|0
1646120180000|2022-03-01 07:36:20|51.81|48.45|51.81|48.45|51.81|48.45|51.75|48.39|0
1646120190000|2022-03-01 07:36:30|51.62|48.26|51.56|48.2|51.62|48.26|51.54|48.18|0
1646120200000|2022-03-01 07:36:40|51.65|48.29|51.59|48.23|51.65|48.29|51.59|48.23|0
1646120210000|2022-03-01 07:36:50|51.54|48.18|51.51|48.15|51.54|48.18|51.51|48.15|0
1646120220000|2022-03-01 07:37:00|51.43|48.07|51.38|48.02|51.46|48.1|51.38|48.02|0
1646120230000|2022-03-01 07:37:10|51.43|48.07|51.24|47.88|51.43|48.07|51.24|47.88|0
1646120240000|2022-03-01 07:37:20|51.27|47.91|51.29|47.93|51.29|47.93|51.27|47.91|0
1646120250000|2022-03-01 07:37:30|51.32|47.96|51.4|48.04|51.48|48.12|51.32|47.96|0
1646120260000|2022-03-01 07:37:40|51.38|48.02|51.67|48.31|51.67|48.31|51.32|47.96|0
1646120270000|2022-03-01 07:37:50|51.59|48.23|51.67|48.31|51.67|48.31|51.54|48.18|0
1646120280000|2022-03-01 07:38:00|51.64|48.28|51.75|48.39|51.75|48.39|51.64|48.28|0
1646120290000|2022-03-01 07:38:10|51.78|48.42|51.81|48.45|51.81|48.45|51.7|48.34|0
1646120300000|2022-03-01 07:38:20|51.78|48.42|51.64|48.28|51.81|48.45|51.64|48.28|0
1646120310000|2022-03-01 07:38:30|51.7|48.34|51.62|48.26|51.75|48.39|51.62|48.26|0
1646120320000|2022-03-01 07:38:40|51.56|48.2|51.56|48.2|51.56|48.2|51.51|48.15|0
1646120330000|2022-03-01 07:38:50|51.64|48.28|51.56|48.2|51.67|48.31|51.56|48.2|0
1646120340000|2022-03-01 07:39:00|51.54|48.18|51.56|48.2|51.56|48.2|51.51|48.15|0
1646120350000|2022-03-01 07:39:10|51.54|48.18|51.51|48.15|51.59|48.23|51.48|48.12|0
1646120360000|2022-03-01 07:39:20|51.59|48.23|51.75|48.39|51.75|48.39|51.59|48.23|0
1646120370000|2022-03-01 07:39:30|51.72|48.36|51.86|48.5|51.86|48.5|51.72|48.36|0
1646120380000|2022-03-01 07:39:40|51.81|48.45|51.83|48.47|51.83|48.47|51.78|48.42|0
1646120390000|2022-03-01 07:39:50|51.81|48.45|51.89|48.53|51.89|48.53|51.81|48.45|0
1646120400000|2022-03-01 07:40:00|51.91|48.55|51.78|48.42|51.91|48.55|51.78|48.42|0
1646120410000|2022-03-01 07:40:10|51.81|48.45|52.05|48.69|52.05|48.69|51.81|48.45|0
1646120420000|2022-03-01 07:40:20|52.08|48.72|52.02|48.66|52.08|48.72|52.02|48.66|0
1646120430000|2022-03-01 07:40:30|52.05|48.69|52.19|48.83|52.19|48.83|52.05|48.69|0
1646120440000|2022-03-01 07:40:40|52.05|48.69|52.05|48.69|52.1|48.74|52.05|48.69|0
1646120450000|2022-03-01 07:40:50|51.97|48.61|52.08|48.72|52.08|48.72|51.97|48.61|0
1646120460000|2022-03-01 07:41:00|52.13|48.77|52.13|48.77|52.13|48.77|52.1|48.74|0
1646120470000|2022-03-01 07:41:10|52.19|48.83|52.1|48.74|52.21|48.85|52.1|48.74|0
1646120480000|2022-03-01 07:41:20|52.13|48.77|52.08|48.72|52.13|48.77|52.08|48.72|0
1646120490000|2022-03-01 07:41:30|52.1|48.74|51.97|48.61|52.1|48.74|51.97|48.61|0
1646120500000|2022-03-01 07:41:40|51.99|48.63|51.89|48.53|51.99|48.63|51.89|48.53|0
1646120510000|2022-03-01 07:41:50|51.94|48.58|51.89|48.53|51.94|48.58|51.89|48.53|0
1646120520000|2022-03-01 07:42:00|51.94|48.58|51.91|48.55|51.94|48.58|51.91|48.55|0
1646120530000|2022-03-01 07:42:10|51.86|48.5|52.05|48.69|52.05|48.69|51.86|48.5|0
1646120540000|2022-03-01 07:42:20|51.97|48.61|52.08|48.72|52.08|48.72|51.97|48.61|0
1646120550000|2022-03-01 07:42:30|52.02|48.66|52.08|48.72|52.08|48.72|52.02|48.66|0
1646120560000|2022-03-01 07:42:40|52.02|48.66|51.94|48.58|52.02|48.66|51.86|48.5|0
1646120570000|2022-03-01 07:42:50|51.97|48.61|52.02|48.66|52.08|48.72|51.97|48.61|0
1646120580000|2022-03-01 07:43:00|51.97|48.61|51.97|48.61|52.05|48.69|51.97|48.61|0
1646120590000|2022-03-01 07:43:10|51.99|48.63|52.02|48.66|52.05|48.69|51.91|48.55|0
1646120600000|2022-03-01 07:43:20|52.05|48.69|52.02|48.66|52.05|48.69|52.02|48.66|0
1646120610000|2022-03-01 07:43:30|51.99|48.63|51.97|48.61|51.99|48.63|51.94|48.58|0
1646120620000|2022-03-01 07:43:40|51.88|48.52|51.88|48.52|52.02|48.66|51.88|48.52|0
1646120630000|2022-03-01 07:43:50|51.94|48.58|51.94|48.58|51.94|48.58|51.94|48.58|0
1646120640000|2022-03-01 07:44:00|51.97|48.61|51.94|48.58|51.97|48.61|51.94|48.58|0
1646120650000|2022-03-01 07:44:10|52.1|48.74|52.02|48.66|52.1|48.74|52.02|48.66|0
1646120660000|2022-03-01 07:44:20|52.05|48.69|52.08|48.72|52.16|48.8|52.05|48.69|0
1646120670000|2022-03-01 07:44:30|51.83|48.47|51.86|48.5|51.86|48.5|51.83|48.47|0
1646120680000|2022-03-01 07:44:40|51.91|48.55|51.99|48.63|51.99|48.63|51.91|48.55|0
1646120690000|2022-03-01 07:44:50|51.94|48.58|51.94|48.58|51.94|48.58|51.91|48.55|0
1646120700000|2022-03-01 07:45:00|51.97|48.61|51.83|48.47|51.97|48.61|51.8|48.44|0
1646120710000|2022-03-01 07:45:10|51.7|48.34|51.51|48.15|51.7|48.34|51.51|48.15|0
1646120720000|2022-03-01 07:45:20|51.45|48.09|51.48|48.12|51.48|48.12|51.45|48.09|0
1646120730000|2022-03-01 07:45:30|51.45|48.09|51.83|48.47|51.83|48.47|51.45|48.09|0
1646120740000|2022-03-01 07:45:40|51.8|48.44|51.8|48.44|51.8|48.44|51.8|48.44|0
1646120750000|2022-03-01 07:45:50|51.47|48.11|51.58|48.22|51.66|48.3|51.47|48.11|0
1646120760000|2022-03-01 07:46:00|51.55|48.19|51.63|48.27|51.66|48.3|51.53|48.17|0
1646120770000|2022-03-01 07:46:10|51.61|48.25|51.58|48.22|51.61|48.25|51.58|48.22|0
1646120780000|2022-03-01 07:46:20|51.63|48.27|51.58|48.22|51.69|48.33|51.55|48.19|0
1646120790000|2022-03-01 07:46:30|51.53|48.17|51.53|48.17|51.55|48.19|51.5|48.14|0
1646120800000|2022-03-01 07:46:40|51.5|48.14|51.5|48.14|51.53|48.17|51.47|48.11|0
1646120810000|2022-03-01 07:46:50|51.44|48.08|51.39|48.03|51.44|48.08|51.39|48.03|0
1646120820000|2022-03-01 07:47:00|51.44|48.08|51.34|47.98|51.47|48.11|51.34|47.98|0
1646120830000|2022-03-01 07:47:10|51.31|47.95|51.15|47.79|51.31|47.95|51.15|47.79|0
1646120840000|2022-03-01 07:47:20|51.26|47.9|51.2|47.84|51.26|47.9|51.2|47.84|0
1646120850000|2022-03-01 07:47:30|51.15|47.79|51.15|47.79|51.2|47.84|51.15|47.79|0
1646120860000|2022-03-01 07:47:40|51.12|47.76|51.2|47.84|51.2|47.84|51.12|47.76|0
1646120870000|2022-03-01 07:47:50|51.26|47.9|51.23|47.87|51.26|47.9|51.23|47.87|0
1646120880000|2022-03-01 07:48:00|51.28|47.92|51.31|47.95|51.31|47.95|51.23|47.87|0
1646120890000|2022-03-01 07:48:10|51.26|47.9|51.44|48.08|51.44|48.08|51.26|47.9|0
1646120900000|2022-03-01 07:48:20|51.36|48|51.36|48|51.42|48.06|51.36|48|0
1646120910000|2022-03-01 07:48:30|51.31|47.95|51.31|47.95|51.31|47.95|51.26|47.9|0
1646120920000|2022-03-01 07:48:40|51.28|47.92|51.31|47.95|51.31|47.95|51.2|47.84|0
1646120930000|2022-03-01 07:48:50|51.28|47.92|51.26|47.9|51.28|47.92|51.26|47.9|0
1646120940000|2022-03-01 07:49:00|51.36|48|51.28|47.92|51.36|48|51.28|47.92|0
1646120950000|2022-03-01 07:49:10|51.31|47.95|51.42|48.06|51.42|48.06|51.31|47.95|0
1646120960000|2022-03-01 07:49:20|51.36|48|51.17|47.81|51.44|48.08|51.17|47.81|0
1646120970000|2022-03-01 07:49:30|51.15|47.79|51.2|47.84|51.23|47.87|51.15|47.79|0
1646120980000|2022-03-01 07:49:40|51.17|47.81|51.15|47.79|51.17|47.81|51.15|47.79|0
1646120990000|2022-03-01 07:49:50|51.12|47.76|51.17|47.81|51.17|47.81|51.12|47.76|0
1646121000000|2022-03-01 07:50:00|51.31|47.95|51.28|47.92|51.31|47.95|51.2|47.84|0
1646121010000|2022-03-01 07:50:10|51.26|47.9|51.28|47.92|51.36|48|51.26|47.9|0
1646121020000|2022-03-01 07:50:20|51.36|48|51.39|48.03|51.5|48.14|51.36|48|0
1646121030000|2022-03-01 07:50:30|51.42|48.06|51.47|48.11|51.47|48.11|51.39|48.03|0
1646121040000|2022-03-01 07:50:40|51.52|48.16|51.44|48.08|51.52|48.16|51.44|48.08|0
1646121050000|2022-03-01 07:50:50|51.47|48.11|51.5|48.14|51.52|48.16|51.47|48.11|0
1646121060000|2022-03-01 07:51:00|51.47|48.11|51.55|48.19|51.55|48.19|51.47|48.11|0
1646121070000|2022-03-01 07:51:10|51.5|48.14|51.44|48.08|51.5|48.14|51.42|48.06|0
1646121080000|2022-03-01 07:51:20|51.42|48.06|51.42|48.06|51.44|48.08|51.42|48.06|0
1646121090000|2022-03-01 07:51:30|51.55|48.19|51.66|48.3|51.66|48.3|51.55|48.19|0
1646121100000|2022-03-01 07:51:40|51.71|48.35|51.71|48.35|51.71|48.35|51.69|48.33|0
1646121110000|2022-03-01 07:51:50|51.74|48.38|51.63|48.27|51.74|48.38|51.63|48.27|0
1646121120000|2022-03-01 07:52:00|51.66|48.3|51.74|48.38|51.74|48.38|51.66|48.3|0
1646121130000|2022-03-01 07:52:10|51.79|48.43|51.74|48.38|51.79|48.43|51.74|48.38|0
1646121140000|2022-03-01 07:52:20|51.66|48.3|51.58|48.22|51.69|48.33|51.58|48.22|0
1646121150000|2022-03-01 07:52:30|51.69|48.33|51.66|48.3|51.71|48.35|51.66|48.3|0
1646121160000|2022-03-01 07:52:40|51.5|48.14|51.25|47.89|51.6|48.24|51.25|47.89|0
1646121170000|2022-03-01 07:52:50|51.2|47.84|51.2|47.84|51.2|47.84|51.2|47.84|0
1646121180000|2022-03-01 07:53:00|51.15|47.79|51.12|47.76|51.15|47.79|51.12|47.76|0
1646121190000|2022-03-01 07:53:10|51.09|47.73|51.04|47.68|51.09|47.73|51.04|47.68|0
1646121200000|2022-03-01 07:53:20|51.09|47.73|51.09|47.73|51.09|47.73|51.09|47.73|0
1646121210000|2022-03-01 07:53:30|51.12|47.76|51.15|47.79|51.15|47.79|51.12|47.76|0
1646121220000|2022-03-01 07:53:40|51.2|47.84|51.25|47.89|51.25|47.89|51.2|47.84|0
1646121230000|2022-03-01 07:53:50|51.23|47.87|51.09|47.73|51.23|47.87|51.09|47.73|0
1646121240000|2022-03-01 07:54:00|51.04|47.68|50.93|47.57|51.04|47.68|50.88|47.52|0
1646121250000|2022-03-01 07:54:10|50.88|47.52|50.96|47.6|50.96|47.6|50.88|47.52|0
1646121260000|2022-03-01 07:54:20|50.93|47.57|50.83|47.47|50.93|47.57|50.83|47.47|0
1646121270000|2022-03-01 07:54:30|50.85|47.49|50.99|47.63|50.99|47.63|50.85|47.49|0
1646121280000|2022-03-01 07:54:40|50.88|47.52|50.77|47.41|50.88|47.52|50.77|47.41|0
1646121290000|2022-03-01 07:54:50|50.74|47.38|50.72|47.36|50.74|47.38|50.72|47.36|0
1646121300000|2022-03-01 07:55:00|50.77|47.41|50.74|47.38|50.85|47.49|50.74|47.38|0
1646121310000|2022-03-01 07:55:10|50.67|47.31|50.53|47.17|50.67|47.31|50.53|47.17|0
1646121320000|2022-03-01 07:55:20|50.56|47.2|50.58|47.22|50.58|47.22|50.51|47.15|0
1646121330000|2022-03-01 07:55:30|50.61|47.25|50.67|47.31|50.67|47.31|50.56|47.2|0
1646121340000|2022-03-01 07:55:40|50.64|47.28|50.64|47.28|50.64|47.28|50.64|47.28|0
1646121350000|2022-03-01 07:55:50|50.67|47.31|50.67|47.31|50.67|47.31|50.61|47.25|0
1646121360000|2022-03-01 07:56:00|50.74|47.38|50.82|47.46|50.82|47.46|50.72|47.36|0
1646121370000|2022-03-01 07:56:10|50.93|47.57|50.93|47.57|50.93|47.57|50.88|47.52|0
1646121380000|2022-03-01 07:56:20|50.96|47.6|50.88|47.52|50.96|47.6|50.88|47.52|0
1646121390000|2022-03-01 07:56:30|50.9|47.54|50.93|47.57|50.93|47.57|50.88|47.52|0
1646121400000|2022-03-01 07:56:40|50.88|47.52|50.77|47.41|50.88|47.52|50.77|47.41|0
1646121410000|2022-03-01 07:56:50|50.72|47.36|50.72|47.36|50.72|47.36|50.66|47.3|0
1646121420000|2022-03-01 07:57:00|50.77|47.41|50.8|47.44|50.8|47.44|50.77|47.41|0
1646121430000|2022-03-01 07:57:10|50.82|47.46|50.77|47.41|50.82|47.46|50.72|47.36|0
1646121440000|2022-03-01 07:57:20|50.8|47.44|50.66|47.3|50.8|47.44|50.66|47.3|0
1646121450000|2022-03-01 07:57:30|50.69|47.33|50.61|47.25|50.72|47.36|50.61|47.25|0
1646121460000|2022-03-01 07:57:40|50.56|47.2|50.61|47.25|50.61|47.25|50.56|47.2|0
1646121470000|2022-03-01 07:57:50|50.45|47.09|50.45|47.09|50.45|47.09|50.45|47.09|0
1646121480000|2022-03-01 07:58:00|50.5|47.14|50.4|47.04|50.53|47.17|50.4|47.04|0
1646121490000|2022-03-01 07:58:10|50.37|47.01|50.29|46.93|50.42|47.06|50.29|46.93|0
1646121500000|2022-03-01 07:58:20|50.35|46.99|50.32|46.96|50.35|46.99|50.32|46.96|0
1646121510000|2022-03-01 07:58:30|50.42|47.06|50.56|47.2|50.56|47.2|50.42|47.06|0
1646121520000|2022-03-01 07:58:40|50.5|47.14|50.72|47.36|50.72|47.36|50.5|47.14|0
1646121530000|2022-03-01 07:58:50|50.69|47.33|50.66|47.3|50.69|47.33|50.66|47.3|0
1646121540000|2022-03-01 07:59:00|50.77|47.41|50.64|47.28|50.77|47.41|50.64|47.28|0
1646121550000|2022-03-01 07:59:10|50.66|47.3|50.77|47.41|50.77|47.41|50.66|47.3|0
1646121560000|2022-03-01 07:59:20|50.72|47.36|50.82|47.46|50.82|47.46|50.72|47.36|0
1646121570000|2022-03-01 07:59:30|50.85|47.49|51.2|47.84|51.2|47.84|50.85|47.49|0
1646121580000|2022-03-01 07:59:40|51.17|47.81|51.04|47.68|51.17|47.81|51.04|47.68|0
1646121590000|2022-03-01 07:59:50|51.09|47.73|51.2|47.84|51.22|47.86|51.09|47.73|0
1646121600000|2022-03-01 08:00:00|51.25|47.89|51.41|48.05|51.57|48.21|51.25|47.89|0
1646121610000|2022-03-01 08:00:10|51.31|47.95|50.66|47.3|51.31|47.95|50.66|47.3|0
1646121620000|2022-03-01 08:00:20|50.64|47.28|50.4|47.04|50.64|47.28|50.34|46.98|0
1646121630000|2022-03-01 08:00:30|50.82|47.46|50.85|47.49|50.98|47.62|50.82|47.46|0
1646121640000|2022-03-01 08:00:40|50.61|47.25|50.93|47.57|50.98|47.62|50.61|47.25|0
1646121650000|2022-03-01 08:00:50|50.88|47.52|50.77|47.41|50.88|47.52|50.77|47.41|0
1646121660000|2022-03-01 08:01:00|50.82|47.46|51.09|47.73|51.09|47.73|50.82|47.46|0
1646121670000|2022-03-01 08:01:10|51.14|47.78|51.22|47.86|51.22|47.86|51.14|47.78|0
1646121680000|2022-03-01 08:01:20|51.28|47.92|51.06|47.7|51.28|47.92|50.98|47.62|0
1646121690000|2022-03-01 08:01:30|51.04|47.68|50.93|47.57|51.14|47.78|50.93|47.57|0
1646121700000|2022-03-01 08:01:40|50.88|47.52|51.09|47.73|51.09|47.73|50.88|47.52|0
1646121710000|2022-03-01 08:01:50|51.17|47.81|51.22|47.86|51.28|47.92|51.17|47.81|0
1646121720000|2022-03-01 08:02:00|51.09|47.73|51.2|47.84|51.2|47.84|51.04|47.68|0
1646121730000|2022-03-01 08:02:10|51.36|48|51.17|47.81|51.36|48|51.17|47.81|0
1646121740000|2022-03-01 08:02:20|50.98|47.62|51.06|47.7|51.06|47.7|50.93|47.57|0
1646121750000|2022-03-01 08:02:30|51.36|48|51.25|47.89|51.47|48.11|51.25|47.89|0
1646121760000|2022-03-01 08:02:40|51.36|48|51.47|48.11|51.47|48.11|51.36|48|0
1646121770000|2022-03-01 08:02:50|51.36|48|51.41|48.05|51.41|48.05|51.36|48|0
1646121780000|2022-03-01 08:03:00|51.44|48.08|51.47|48.11|51.47|48.11|51.3|47.94|0
1646121790000|2022-03-01 08:03:10|51.41|48.05|51.63|48.27|51.63|48.27|51.41|48.05|0
1646121800000|2022-03-01 08:03:20|51.49|48.13|51.49|48.13|51.49|48.13|51.49|48.13|0
1646121810000|2022-03-01 08:03:30|51.3|47.94|51.44|48.08|51.44|48.08|51.2|47.84|0
1646121820000|2022-03-01 08:03:40|51.52|48.16|51.57|48.21|51.63|48.27|51.52|48.16|0
1646121830000|2022-03-01 08:03:50|51.52|48.16|51.33|47.97|51.52|48.16|51.33|47.97|0
1646121840000|2022-03-01 08:04:00|51.25|47.89|51.36|48|51.36|48|51.25|47.89|0
1646121850000|2022-03-01 08:04:10|51.41|48.05|51.57|48.21|51.57|48.21|51.41|48.05|0
1646121860000|2022-03-01 08:04:20|51.79|48.43|51.6|48.24|51.79|48.43|51.6|48.24|0
1646121870000|2022-03-01 08:04:30|51.57|48.21|51.71|48.35|51.71|48.35|51.57|48.21|0
1646121880000|2022-03-01 08:04:40|51.73|48.37|51.57|48.21|51.73|48.37|51.57|48.21|0
1646121890000|2022-03-01 08:04:50|51.73|48.37|52.01|48.65|52.01|48.65|51.73|48.37|0
1646121900000|2022-03-01 08:05:00|52.06|48.7|51.81|49.17|52.06|49.17|51.7|48.7|0
1646121910000|2022-03-01 08:05:10|51.97|49.33|51.86|49.22|51.97|49.33|51.86|49.22|0
1646121920000|2022-03-01 08:05:20|51.81|49.17|51.97|49.33|51.97|49.33|51.81|49.17|0
1646121930000|2022-03-01 08:05:30|51.92|49.28|51.86|49.22|51.92|49.28|51.81|49.17|0
1646121940000|2022-03-01 08:05:40|51.83|49.19|51.86|49.22|51.86|49.22|51.83|49.19|0
1646121950000|2022-03-01 08:05:50|51.92|49.28|51.86|49.22|51.92|49.28|51.86|49.22|0
1646121960000|2022-03-01 08:06:00|51.73|49.09|52.19|49.55|52.19|49.55|51.73|49.09|0
1646121970000|2022-03-01 08:06:10|52.35|49.71|52.35|49.71|52.41|49.77|52.35|49.71|0
1646121980000|2022-03-01 08:06:20|52.41|49.77|52.68|50.04|52.68|50.04|52.41|49.77|0
1646121990000|2022-03-01 08:06:30|52.63|49.99|52.79|50.15|52.79|50.15|52.63|49.99|0
1646122000000|2022-03-01 08:06:40|52.82|50.18|52.46|49.82|52.82|50.18|52.46|49.82|0
1646122010000|2022-03-01 08:06:50|52.52|49.88|52.63|49.99|52.63|49.99|52.52|49.88|0
1646122020000|2022-03-01 08:07:00|52.77|50.13|52.77|50.13|52.77|50.13|52.77|50.13|0
1646122030000|2022-03-01 08:07:10|52.79|50.15|52.46|49.82|52.79|50.15|52.46|49.82|0
1646122040000|2022-03-01 08:07:20|52.77|50.13|52.82|50.18|52.85|50.21|52.77|50.13|0
1646122050000|2022-03-01 08:07:30|52.88|50.24|52.88|50.24|52.88|50.24|52.74|50.1|0
1646122060000|2022-03-01 08:07:40|52.99|50.35|53.01|50.37|53.02|50.38|52.99|50.35|0
1646122070000|2022-03-01 08:07:50|52.96|50.32|52.74|50.1|52.96|50.32|52.57|49.93|0
1646122080000|2022-03-01 08:08:00|52.57|49.93|52.6|49.96|52.6|49.96|52.52|49.88|0
1646122090000|2022-03-01 08:08:10|52.46|49.82|52.19|49.55|52.46|49.82|52.19|49.55|0
1646122100000|2022-03-01 08:08:20|52.35|49.71|52.38|49.74|52.46|49.82|52.35|49.71|0
1646122110000|2022-03-01 08:08:30|52.3|49.66|52.3|49.66|52.38|49.74|52.3|49.66|0
1646122120000|2022-03-01 08:08:40|52.41|49.77|52.3|49.66|52.52|49.88|52.3|49.66|0
1646122130000|2022-03-01 08:08:50|52.43|49.79|52.3|49.66|52.43|49.79|52.3|49.66|0
1646122140000|2022-03-01 08:09:00|52.24|49.6|52.57|49.93|52.57|49.93|52.24|49.6|0
1646122150000|2022-03-01 08:09:10|52.52|49.88|52.54|49.9|52.63|49.99|52.52|49.88|0
1646122160000|2022-03-01 08:09:20|52.38|49.74|52.41|49.77|52.46|49.82|52.38|49.74|0
1646122170000|2022-03-01 08:09:30|52.46|49.82|52.35|49.71|52.46|49.82|52.35|49.71|0
1646122180000|2022-03-01 08:09:40|52.41|49.77|52.41|49.77|52.49|49.85|52.41|49.77|0
1646122190000|2022-03-01 08:09:50|52.3|49.66|52.52|49.88|52.52|49.88|52.3|49.66|0
1646122200000|2022-03-01 08:10:00|52.3|49.66|52.16|49.52|52.3|49.66|52.16|49.52|0
1646122210000|2022-03-01 08:10:10|52.52|49.88|52.46|49.82|52.54|49.9|52.41|49.77|0
1646122220000|2022-03-01 08:10:20|52.32|49.68|52.3|49.66|52.35|49.71|52.3|49.66|0
1646122230000|2022-03-01 08:10:30|52.32|49.68|52.3|49.66|52.43|49.79|52.3|49.66|0
1646122240000|2022-03-01 08:10:40|52.41|49.77|52.46|49.82|52.52|49.88|52.41|49.77|0
1646122250000|2022-03-01 08:10:50|52.38|49.74|52.52|49.88|52.52|49.88|52.38|49.74|0
1646122260000|2022-03-01 08:11:00|52.46|49.82|52.52|49.88|52.52|49.88|52.46|49.82|0
1646122270000|2022-03-01 08:11:10|52.46|49.82|52.13|49.49|52.46|49.82|52.13|49.49|0
1646122280000|2022-03-01 08:11:20|52.08|49.44|52.16|49.52|52.16|49.52|51.97|49.33|0
1646122290000|2022-03-01 08:11:30|52.19|49.55|52.27|49.63|52.41|49.77|52.19|49.55|0
1646122300000|2022-03-01 08:11:40|52.13|49.49|52.08|49.44|52.13|49.49|52.02|49.38|0
1646122310000|2022-03-01 08:11:50|52|49.36|51.89|49.25|52|49.36|51.89|49.25|0
1646122320000|2022-03-01 08:12:00|51.91|49.27|52.02|49.38|52.05|49.41|51.91|49.27|0
1646122330000|2022-03-01 08:12:10|52.05|49.41|52.24|49.6|52.24|49.6|52.05|49.41|0
1646122340000|2022-03-01 08:12:20|52.27|49.63|52.08|49.44|52.27|49.63|52.08|49.44|0
1646122350000|2022-03-01 08:12:30|52.24|49.6|52.08|49.44|52.24|49.6|52.08|49.44|0
1646122360000|2022-03-01 08:12:40|52.13|49.49|52.24|49.6|52.3|49.66|52.13|49.49|0
1646122370000|2022-03-01 08:12:50|52.27|49.63|52.24|49.6|52.27|49.63|52.13|49.49|0
1646122380000|2022-03-01 08:13:00|52.19|49.55|52.19|49.55|52.21|49.57|52.13|49.49|0
1646122390000|2022-03-01 08:13:10|52.08|49.44|52.35|49.71|52.35|49.71|52.08|49.44|0
1646122400000|2022-03-01 08:13:20|52.3|49.66|52.19|49.55|52.3|49.66|52.13|49.49|0
1646122410000|2022-03-01 08:13:30|52.13|49.49|52.02|49.38|52.13|49.49|51.8|49.16|0
1646122420000|2022-03-01 08:13:40|52.08|49.44|52.08|49.44|52.08|49.44|52.02|49.38|0
1646122430000|2022-03-01 08:13:50|52.13|49.49|51.94|49.3|52.13|49.49|51.94|49.3|0
1646122440000|2022-03-01 08:14:00|51.89|49.25|51.48|48.84|51.89|49.25|51.48|48.84|0
1646122450000|2022-03-01 08:14:10|51.32|48.68|51.32|48.68|51.32|48.68|51.15|48.51|0
1646122460000|2022-03-01 08:14:20|51.45|48.81|51.48|48.84|51.53|48.89|51.45|48.81|0
1646122470000|2022-03-01 08:14:30|51.42|48.78|51.42|48.78|51.42|48.78|51.42|48.78|0
1646122480000|2022-03-01 08:14:40|51.26|48.62|51.21|48.57|51.26|48.62|51.15|48.51|0
1646122490000|2022-03-01 08:14:50|51.15|48.51|51.34|48.7|51.34|48.7|51.15|48.51|0
1646122500000|2022-03-01 08:15:00|51.23|48.59|51.18|48.54|51.23|48.59|51.18|48.54|0
1646122510000|2022-03-01 08:15:10|51.1|48.46|50.89|48.25|51.1|48.46|50.89|48.25|0
1646122520000|2022-03-01 08:15:20|50.94|48.3|51.21|48.57|51.21|48.57|50.94|48.3|0
1646122530000|2022-03-01 08:15:30|51.26|48.62|50.99|48.35|51.26|48.62|50.99|48.35|0
1646122540000|2022-03-01 08:15:40|51.1|48.46|51.21|48.57|51.21|48.57|50.99|48.35|0
1646122550000|2022-03-01 08:15:50|51.05|48.41|51.15|48.51|51.15|48.51|50.89|48.25|0
1646122560000|2022-03-01 08:16:00|51.18|48.54|51.15|48.51|51.32|48.68|51.15|48.51|0
1646122570000|2022-03-01 08:16:10|51.1|48.46|51.21|48.57|51.21|48.57|51.02|48.38|0
1646122580000|2022-03-01 08:16:20|50.94|48.3|50.7|48.06|50.94|48.3|50.7|48.06|0
1646122590000|2022-03-01 08:16:30|50.78|48.14|50.83|48.19|50.83|48.19|50.72|48.08|0
1646122600000|2022-03-01 08:16:40|50.78|48.14|50.72|48.08|50.83|48.19|50.72|48.08|0
1646122610000|2022-03-01 08:16:50|50.86|48.22|50.99|48.35|50.99|48.35|50.86|48.22|0
1646122620000|2022-03-01 08:17:00|50.94|48.3|51.07|48.43|51.23|48.59|50.94|48.3|0
1646122630000|2022-03-01 08:17:10|51.1|48.46|50.86|48.22|51.1|48.46|50.86|48.22|0
1646122640000|2022-03-01 08:17:20|50.75|48.11|50.96|48.32|50.96|48.32|50.75|48.11|0
1646122650000|2022-03-01 08:17:30|50.99|48.35|50.72|48.08|50.99|48.35|50.72|48.08|0
1646122660000|2022-03-01 08:17:40|50.67|48.03|50.62|47.98|50.67|48.03|50.56|47.92|0
1646122670000|2022-03-01 08:17:50|50.67|48.03|50.51|47.87|50.67|48.03|50.51|47.87|0
1646122680000|2022-03-01 08:18:00|50.56|47.92|50.62|47.98|50.62|47.98|50.56|47.92|0
1646122690000|2022-03-01 08:18:10|50.88|48.24|50.88|48.24|50.88|48.24|50.72|48.08|0
1646122700000|2022-03-01 08:18:20|50.86|48.22|50.83|48.19|50.99|48.35|50.83|48.19|0
1646122710000|2022-03-01 08:18:30|50.72|48.08|50.94|48.3|50.94|48.3|50.72|48.08|0
1646122720000|2022-03-01 08:18:40|50.86|48.22|50.78|48.14|50.91|48.27|50.78|48.14|0
1646122730000|2022-03-01 08:18:50|50.75|48.11|50.83|48.19|50.86|48.22|50.75|48.11|0
1646122740000|2022-03-01 08:19:00|50.72|48.08|50.78|48.14|50.78|48.14|50.67|48.03|0
1646122750000|2022-03-01 08:19:10|50.72|48.08|50.78|48.14|50.83|48.19|50.72|48.08|0
1646122760000|2022-03-01 08:19:20|50.83|48.19|51.05|48.41|51.1|48.46|50.83|48.19|0
1646122770000|2022-03-01 08:19:30|51.1|48.46|51.02|48.38|51.1|48.46|50.99|48.35|0
1646122780000|2022-03-01 08:19:40|51.12|48.48|50.99|48.35|51.12|48.48|50.91|48.27|0
1646122790000|2022-03-01 08:19:50|51.12|48.48|51.02|48.38|51.12|48.48|50.94|48.3|0
1646122800000|2022-03-01 08:20:00|51.04|48.4|50.96|48.32|51.1|48.46|50.96|48.32|0
1646122810000|2022-03-01 08:20:10|50.94|48.3|50.94|48.3|51.04|48.4|50.94|48.3|0
1646122820000|2022-03-01 08:20:20|50.88|48.24|51.07|48.43|51.07|48.43|50.88|48.24|0
1646122830000|2022-03-01 08:20:30|51.15|48.51|50.96|48.32|51.15|48.51|50.96|48.32|0
1646122840000|2022-03-01 08:20:40|50.94|48.3|51.04|48.4|51.04|48.4|50.94|48.3|0
1646122850000|2022-03-01 08:20:50|51.1|48.46|50.99|48.35|51.1|48.46|50.99|48.35|0
1646122860000|2022-03-01 08:21:00|51.1|48.46|50.99|48.35|51.1|48.46|50.99|48.35|0
1646122870000|2022-03-01 08:21:10|50.88|48.24|51.26|48.62|51.26|48.62|50.88|48.24|0
1646122880000|2022-03-01 08:21:20|51.21|48.57|51.31|48.67|51.31|48.67|51.21|48.57|0
1646122890000|2022-03-01 08:21:30|51.42|48.78|51.53|48.89|51.53|48.89|51.42|48.78|0
1646122900000|2022-03-01 08:21:40|51.48|48.84|51.48|48.84|51.53|48.89|51.48|48.84|0
1646122910000|2022-03-01 08:21:50|51.42|48.78|51.53|48.89|51.58|48.94|51.42|48.78|0
1646122920000|2022-03-01 08:22:00|51.42|48.78|51.37|48.73|51.58|48.94|51.37|48.73|0
1646122930000|2022-03-01 08:22:10|51.31|48.67|51.31|48.67|51.42|48.78|51.31|48.67|0
1646122940000|2022-03-01 08:22:20|51.26|48.62|51.21|48.57|51.31|48.67|51.21|48.57|0
1646122950000|2022-03-01 08:22:30|51.12|48.48|50.85|48.21|51.12|48.48|50.85|48.21|0
1646122960000|2022-03-01 08:22:40|50.94|48.3|50.85|48.21|50.94|48.3|50.8|48.16|0
1646122970000|2022-03-01 08:22:50|50.83|48.19|50.72|48.08|50.83|48.19|50.72|48.08|0
1646122980000|2022-03-01 08:23:00|50.61|47.97|50.51|47.87|50.61|47.97|50.45|47.81|0
1646122990000|2022-03-01 08:23:10|50.4|47.76|50.29|47.65|50.4|47.76|50.24|47.6|0
1646123000000|2022-03-01 08:23:20|50.24|47.6|49.5|46.86|50.24|47.6|49.5|46.86|0
1646123010000|2022-03-01 08:23:30|49.45|46.81|49.24|46.6|49.45|46.81|49.24|46.6|0
1646123020000|2022-03-01 08:23:40|49.13|46.49|48.77|46.13|49.13|46.49|48.77|46.13|0
1646123030000|2022-03-01 08:23:50|48.35|45.71|48.35|45.71|48.35|45.71|48.25|45.61|0
1646123040000|2022-03-01 08:24:00|48.41|45.77|48.85|46.21|48.85|46.21|48.41|45.77|0
1646123050000|2022-03-01 08:24:10|48.82|46.18|48.61|45.97|48.93|46.29|48.61|45.97|0
1646123060000|2022-03-01 08:24:20|48.66|46.02|48.77|46.13|48.82|46.18|48.66|46.02|0
1646123070000|2022-03-01 08:24:30|48.82|46.18|49.13|46.49|49.13|46.49|48.82|46.18|0
1646123080000|2022-03-01 08:24:40|48.77|46.13|48.82|46.18|48.95|46.31|48.77|46.13|0
1646123090000|2022-03-01 08:24:50|48.9|46.26|48.72|46.08|48.9|46.26|48.72|46.08|0
1646123100000|2022-03-01 08:25:00|48.61|45.97|48.61|45.97|48.79|46.15|48.61|45.97|0
1646123110000|2022-03-01 08:25:10|48.59|45.95|49.08|46.44|49.08|46.44|48.59|45.95|0
1646123120000|2022-03-01 08:25:20|49.16|46.52|48.98|46.34|49.16|46.52|48.98|46.34|0
1646123130000|2022-03-01 08:25:30|48.95|46.31|48.82|46.18|48.95|46.31|48.77|46.13|0
1646123140000|2022-03-01 08:25:40|48.98|46.34|48.72|46.08|48.98|46.34|48.72|46.08|0
1646123150000|2022-03-01 08:25:50|48.66|46.02|48.56|45.92|48.66|46.02|48.48|45.84|0
1646123160000|2022-03-01 08:26:00|48.41|45.77|48.53|45.89|48.53|45.89|48.41|45.77|0
1646123170000|2022-03-01 08:26:10|48.95|46.31|49.03|46.39|49.03|46.39|48.93|46.29|0
1646123180000|2022-03-01 08:26:20|49.01|46.37|48.98|46.34|49.01|46.37|48.83|46.19|0
1646123190000|2022-03-01 08:26:30|49.01|46.37|49.24|46.6|49.24|46.6|49.01|46.37|0
1646123200000|2022-03-01 08:26:40|49.42|46.78|49.29|46.65|49.42|46.78|49.24|46.6|0
1646123210000|2022-03-01 08:26:50|49.5|46.86|49.37|46.73|49.5|46.86|49.29|46.65|0
1646123220000|2022-03-01 08:27:00|49.29|46.65|49.29|46.65|49.35|46.71|49.19|46.55|0
1646123230000|2022-03-01 08:27:10|49.45|46.81|49.5|46.86|49.56|46.92|49.45|46.81|0
1646123240000|2022-03-01 08:27:20|49.45|46.81|49.37|46.73|49.45|46.81|49.29|46.65|0
1646123250000|2022-03-01 08:27:30|49.32|46.68|49.32|46.68|49.37|46.73|49.32|46.68|0
1646123260000|2022-03-01 08:27:40|49.4|46.76|49.24|46.6|49.4|46.76|49.14|46.5|0
1646123270000|2022-03-01 08:27:50|48.93|46.29|48.8|46.16|48.93|46.29|48.8|46.16|0
1646123280000|2022-03-01 08:28:00|48.83|46.19|48.93|46.29|48.93|46.29|48.83|46.19|0
1646123290000|2022-03-01 08:28:10|48.8|46.16|48.96|46.32|48.96|46.32|48.8|46.16|0
1646123300000|2022-03-01 08:28:20|48.91|46.27|49.59|46.95|49.8|47.16|48.91|46.27|0
1646123310000|2022-03-01 08:28:30|49.56|46.92|49.7|47.06|49.7|47.06|49.41|46.77|0
1646123320000|2022-03-01 08:28:40|49.75|47.11|49.85|47.21|49.85|47.21|49.75|47.11|0
1646123330000|2022-03-01 08:28:50|49.91|47.27|50.01|47.37|50.01|47.37|49.91|47.27|0
1646123340000|2022-03-01 08:29:00|50.06|47.42|49.96|47.32|50.06|47.42|49.96|47.32|0
1646123350000|2022-03-01 08:29:10|50.04|47.4|50.44|47.8|50.44|47.8|50.04|47.4|0
1646123360000|2022-03-01 08:29:20|50.49|47.85|50.38|47.74|50.51|47.87|50.38|47.74|0
1646123370000|2022-03-01 08:29:30|50.33|47.69|49.98|47.34|50.33|47.69|49.98|47.34|0
1646123380000|2022-03-01 08:29:40|50.25|47.61|50.17|47.53|50.33|47.69|50.17|47.53|0
1646123390000|2022-03-01 08:29:50|50.28|47.64|50.38|47.74|50.49|47.85|50.28|47.64|0
1646123400000|2022-03-01 08:30:00|50.46|47.82|50.28|47.64|50.54|47.9|50.28|47.64|0
1646123410000|2022-03-01 08:30:10|50.17|47.53|49.98|47.34|50.17|47.53|49.93|47.29|0
1646123420000|2022-03-01 08:30:20|50.14|47.5|49.96|47.32|50.14|47.5|49.96|47.32|0
1646123430000|2022-03-01 08:30:30|49.98|47.34|50.01|47.37|50.06|47.42|49.98|47.34|0
1646123440000|2022-03-01 08:30:40|49.85|47.21|49.88|47.24|49.88|47.24|49.85|47.21|0
1646123450000|2022-03-01 08:30:50|50.17|47.53|49.96|47.32|50.17|47.53|49.96|47.32|0
1646123460000|2022-03-01 08:31:00|50.12|47.48|50.17|47.53|50.17|47.53|50.12|47.48|0
1646123470000|2022-03-01 08:31:10|50.28|47.64|50.22|47.58|50.33|47.69|50.19|47.55|0
1646123480000|2022-03-01 08:31:20|50.28|47.64|50.28|47.64|50.3|47.66|50.28|47.64|0
1646123490000|2022-03-01 08:31:30|50.17|47.53|50.33|47.69|50.33|47.69|50.17|47.53|0
1646123500000|2022-03-01 08:31:40|50.28|47.64|50.12|47.48|50.28|47.64|50.12|47.48|0
1646123510000|2022-03-01 08:31:50|49.91|47.27|50.17|47.53|50.17|47.53|49.91|47.27|0
1646123520000|2022-03-01 08:32:00|50.12|47.48|50.28|47.64|50.28|47.64|50.12|47.48|0
1646123530000|2022-03-01 08:32:10|50.33|47.69|50.38|47.74|50.43|47.79|50.33|47.69|0
1646123540000|2022-03-01 08:32:20|50.27|47.63|50.41|47.77|50.41|47.77|50.27|47.63|0
1646123550000|2022-03-01 08:32:30|50.27|47.63|50.14|47.5|50.27|47.63|50.14|47.5|0
1646123560000|2022-03-01 08:32:40|50.22|47.58|50.12|47.48|50.22|47.58|50.12|47.48|0
1646123570000|2022-03-01 08:32:50|50.14|47.5|50.33|47.69|50.33|47.69|50.04|47.4|0
1646123580000|2022-03-01 08:33:00|50.27|47.63|50.12|47.48|50.27|47.63|50.12|47.48|0
1646123590000|2022-03-01 08:33:10|50.3|47.66|50.27|47.63|50.3|47.66|50.27|47.63|0
1646123600000|2022-03-01 08:33:20|50.33|47.69|50.43|47.79|50.46|47.82|50.33|47.69|0
1646123610000|2022-03-01 08:33:30|50.59|47.95|50.46|47.82|50.7|48.06|50.46|47.82|0
1646123620000|2022-03-01 08:33:40|50.35|47.71|50.54|47.9|50.54|47.9|50.35|47.71|0
1646123630000|2022-03-01 08:33:50|50.65|48.01|50.7|48.06|50.7|48.06|50.59|47.95|0
1646123640000|2022-03-01 08:34:00|50.75|48.11|50.75|48.11|50.75|48.11|50.65|48.01|0
1646123650000|2022-03-01 08:34:10|50.59|47.95|50.86|48.22|50.86|48.22|50.59|47.95|0
1646123660000|2022-03-01 08:34:20|50.81|48.17|50.81|48.17|50.81|48.17|50.75|48.11|0
1646123670000|2022-03-01 08:34:30|50.86|48.22|50.81|48.17|50.86|48.22|50.7|48.06|0
1646123680000|2022-03-01 08:34:40|50.91|48.27|51.02|48.38|51.02|48.38|50.75|48.11|0
1646123690000|2022-03-01 08:34:50|50.99|48.35|51.1|48.46|51.1|48.46|50.99|48.35|0
1646123700000|2022-03-01 08:35:00|51.02|48.38|51.13|48.49|51.13|48.49|51.02|48.38|0
1646123710000|2022-03-01 08:35:10|51.39|48.75|51.34|48.7|51.45|48.81|51.34|48.7|0
1646123720000|2022-03-01 08:35:20|51.18|48.54|51.02|48.38|51.18|48.54|51.02|48.38|0
1646123730000|2022-03-01 08:35:30|50.97|48.33|50.75|48.11|50.97|48.33|50.75|48.11|0
1646123740000|2022-03-01 08:35:40|50.83|48.19|50.86|48.22|50.86|48.22|50.81|48.17|0
1646123750000|2022-03-01 08:35:50|50.78|48.14|50.7|48.06|50.78|48.14|50.65|48.01|0
1646123760000|2022-03-01 08:36:00|50.54|47.9|50.49|47.85|50.62|47.98|50.49|47.85|0
1646123770000|2022-03-01 08:36:10|50.62|47.98|50.62|47.98|50.62|47.98|50.62|47.98|0
1646123780000|2022-03-01 08:36:20|50.59|47.95|50.75|48.11|50.75|48.11|50.59|47.95|0
1646123790000|2022-03-01 08:36:30|50.86|48.22|50.94|48.3|51.02|48.38|50.86|48.22|0
1646123800000|2022-03-01 08:36:40|50.96|48.32|51.13|48.49|51.2|48.56|50.96|48.32|0
1646123810000|2022-03-01 08:36:50|51.02|48.38|50.91|48.27|51.02|48.38|50.91|48.27|0
1646123820000|2022-03-01 08:37:00|50.72|48.08|50.75|48.11|50.75|48.11|50.72|48.08|0
1646123830000|2022-03-01 08:37:10|50.8|48.16|50.62|47.98|50.8|48.16|50.62|47.98|0
1646123840000|2022-03-01 08:37:20|50.56|47.92|50.7|48.06|50.7|48.06|50.56|47.92|0
1646123850000|2022-03-01 08:37:30|50.67|48.03|50.72|48.08|50.72|48.08|50.67|48.03|0
1646123860000|2022-03-01 08:37:40|50.75|48.11|50.86|48.22|50.91|48.27|50.75|48.11|0
1646123870000|2022-03-01 08:37:50|50.8|48.16|50.64|48|50.8|48.16|50.64|48|0
1646123880000|2022-03-01 08:38:00|50.62|47.98|50.7|48.06|50.7|48.06|50.62|47.98|0
1646123890000|2022-03-01 08:38:10|50.59|47.95|50.48|47.84|50.59|47.95|50.43|47.79|0
1646123900000|2022-03-01 08:38:20|50.35|47.71|50.25|47.61|50.35|47.71|50.25|47.61|0
1646123910000|2022-03-01 08:38:30|50.22|47.58|50.22|47.58|50.27|47.63|50.22|47.58|0
1646123920000|2022-03-01 08:38:40|50.33|47.69|50.22|47.58|50.33|47.69|50.22|47.58|0
1646123930000|2022-03-01 08:38:50|50.17|47.53|50.03|47.39|50.24|47.6|50.03|47.39|0
1646123940000|2022-03-01 08:39:00|49.96|47.32|49.69|47.05|49.96|47.32|49.64|47|0
1646123950000|2022-03-01 08:39:10|49.61|46.97|49.9|47.26|49.9|47.26|49.61|46.97|0
1646123960000|2022-03-01 08:39:20|50.06|47.42|50.43|47.79|50.43|47.79|50.06|47.42|0
1646123970000|2022-03-01 08:39:30|50.35|47.71|50.43|47.79|50.43|47.79|50.35|47.71|0
1646123980000|2022-03-01 08:39:40|50.11|47.47|49.98|47.34|50.11|47.47|49.98|47.34|0
1646123990000|2022-03-01 08:39:50|49.88|47.24|50.06|47.42|50.06|47.42|49.88|47.24|0
1646124000000|2022-03-01 08:40:00|49.96|47.32|50.01|47.37|50.09|47.45|49.96|47.32|0
1646124010000|2022-03-01 08:40:10|49.9|47.26|50.19|47.55|50.19|47.55|49.9|47.26|0
1646124020000|2022-03-01 08:40:20|50.17|47.53|50.48|47.84|50.48|47.84|50.17|47.53|0
1646124030000|2022-03-01 08:40:30|50.43|47.79|50.59|47.95|50.59|47.95|50.43|47.79|0
1646124040000|2022-03-01 08:40:40|50.67|48.03|50.59|47.95|50.67|48.03|50.59|47.95|0
1646124050000|2022-03-01 08:40:50|50.54|47.9|50.35|47.71|50.54|47.9|50.35|47.71|0
1646124060000|2022-03-01 08:41:00|50.19|47.55|50.27|47.63|50.27|47.63|50.19|47.55|0
1646124070000|2022-03-01 08:41:10|50.22|47.58|50.06|47.42|50.22|47.58|50.06|47.42|0
1646124080000|2022-03-01 08:41:20|50.11|47.47|50.14|47.5|50.19|47.55|50.06|47.42|0
1646124090000|2022-03-01 08:41:30|50.27|47.63|50.19|47.55|50.27|47.63|50.19|47.55|0
1646124100000|2022-03-01 08:41:40|50.22|47.58|50.01|47.37|50.24|47.6|50.01|47.37|0
1646124110000|2022-03-01 08:41:50|50.06|47.42|49.66|47.02|50.06|47.42|49.61|46.97|0
1646124120000|2022-03-01 08:42:00|49.85|47.21|49.9|47.26|49.9|47.26|49.8|47.16|0
1646124130000|2022-03-01 08:42:10|49.69|47.05|49.8|47.16|49.8|47.16|49.69|47.05|0
1646124140000|2022-03-01 08:42:20|49.64|47|49.59|46.95|49.64|47|49.45|46.81|0
1646124150000|2022-03-01 08:42:30|49.56|46.92|49.48|46.84|49.56|46.92|49.48|46.84|0
1646124160000|2022-03-01 08:42:40|49.43|46.79|49.66|47.02|49.66|47.02|49.43|46.79|0
1646124170000|2022-03-01 08:42:50|49.56|46.92|49.61|46.97|49.61|46.97|49.56|46.92|0
1646124180000|2022-03-01 08:43:00|49.64|47|49.56|46.92|49.64|47|49.56|46.92|0
1646124190000|2022-03-01 08:43:10|49.53|46.89|49.72|47.08|49.72|47.08|49.53|46.89|0
1646124200000|2022-03-01 08:43:20|49.69|47.05|49.8|47.16|49.8|47.16|49.69|47.05|0
1646124210000|2022-03-01 08:43:30|49.69|47.05|49.61|46.97|49.69|47.05|49.61|46.97|0
1646124220000|2022-03-01 08:43:40|49.69|47.05|49.59|46.95|49.85|47.21|49.59|46.95|0
1646124230000|2022-03-01 08:43:50|49.53|46.89|49.43|46.79|49.53|46.89|49.43|46.79|0
1646124240000|2022-03-01 08:44:00|49.45|46.81|49.22|46.58|49.45|46.81|49.22|46.58|0
1646124250000|2022-03-01 08:44:10|49.27|46.63|49.35|46.71|49.38|46.74|49.27|46.63|0
1646124260000|2022-03-01 08:44:20|49.27|46.63|49.53|46.89|49.53|46.89|49.27|46.63|0
1646124270000|2022-03-01 08:44:30|49.59|46.95|49.53|46.89|49.59|46.95|49.48|46.84|0
1646124280000|2022-03-01 08:44:40|49.64|47|49.59|46.95|49.64|47|49.56|46.92|0
1646124290000|2022-03-01 08:44:50|49.53|46.89|49.51|46.87|49.53|46.89|49.45|46.81|0
1646124300000|2022-03-01 08:45:00|49.45|46.81|49.38|46.74|49.45|46.81|49.38|46.74|0
1646124310000|2022-03-01 08:45:10|49.27|46.63|49.53|46.89|49.53|46.89|49.27|46.63|0
1646124320000|2022-03-01 08:45:20|49.51|46.87|49.64|47|49.64|47|49.51|46.87|0
1646124330000|2022-03-01 08:45:30|49.59|46.95|49.59|46.95|49.69|47.05|49.59|46.95|0
1646124340000|2022-03-01 08:45:40|49.61|46.97|49.59|46.95|49.61|46.97|49.53|46.89|0
1646124350000|2022-03-01 08:45:50|49.53|46.89|49.72|47.08|49.72|47.08|49.53|46.89|0
1646124360000|2022-03-01 08:46:00|49.69|47.05|49.71|47.07|49.72|47.08|49.69|47.05|0
1646124370000|2022-03-01 08:46:10|49.74|47.1|49.53|46.89|49.74|47.1|49.53|46.89|0
1646124380000|2022-03-01 08:46:20|49.58|46.94|49.82|47.18|49.82|47.18|49.58|46.94|0
1646124390000|2022-03-01 08:46:30|49.85|47.21|49.64|47|49.85|47.21|49.64|47|0
1646124400000|2022-03-01 08:46:40|49.53|46.89|49.77|47.13|49.77|47.13|49.53|46.89|0
1646124410000|2022-03-01 08:46:50|49.95|47.31|49.74|47.1|49.98|47.34|49.74|47.1|0
1646124420000|2022-03-01 08:47:00|49.77|47.13|49.74|47.1|49.9|47.26|49.74|47.1|0
1646124430000|2022-03-01 08:47:10|49.69|47.05|49.53|46.89|49.69|47.05|49.48|46.84|0
1646124440000|2022-03-01 08:47:20|49.35|46.71|49.32|46.68|49.38|46.74|49.32|46.68|0
1646124450000|2022-03-01 08:47:30|49.27|46.63|49.01|46.37|49.27|46.63|49.01|46.37|0
1646124460000|2022-03-01 08:47:40|49.06|46.42|49.22|46.58|49.22|46.58|49.06|46.42|0
1646124470000|2022-03-01 08:47:50|49.4|46.76|49.38|46.74|49.4|46.76|49.38|46.74|0
1646124480000|2022-03-01 08:48:00|49.32|46.68|49.22|46.58|49.32|46.68|49.17|46.53|0
1646124490000|2022-03-01 08:48:10|49.14|46.5|49.06|46.42|49.14|46.5|49.06|46.42|0
1646124500000|2022-03-01 08:48:20|49.11|46.47|48.62|45.98|49.11|46.47|48.62|45.98|0
1646124510000|2022-03-01 08:48:30|48.65|46.01|48.29|45.65|48.65|46.01|48.29|45.65|0
1646124520000|2022-03-01 08:48:40|48.34|45.7|48.47|45.83|48.52|45.88|48.34|45.7|0
1646124530000|2022-03-01 08:48:50|48.62|45.98|48.65|46.01|48.65|46.01|48.54|45.9|0
1646124540000|2022-03-01 08:49:00|48.49|45.85|48.65|46.01|48.65|46.01|48.49|45.85|0
1646124550000|2022-03-01 08:49:10|48.7|46.06|48.65|46.01|48.7|46.06|48.65|46.01|0
1646124560000|2022-03-01 08:49:20|48.29|45.65|48.39|45.75|48.39|45.75|48.29|45.65|0
1646124570000|2022-03-01 08:49:30|48.34|45.7|48.29|45.65|48.34|45.7|48.29|45.65|0
1646124580000|2022-03-01 08:49:40|48.34|45.7|47.98|45.34|48.34|45.7|47.98|45.34|0
1646124590000|2022-03-01 08:49:50|48.03|45.39|48.03|45.39|48.13|45.49|48.03|45.39|0
1646124600000|2022-03-01 08:50:00|48.08|45.44|48.16|45.52|48.21|45.57|48.08|45.44|0
1646124610000|2022-03-01 08:50:10|48.26|45.62|47.98|45.34|48.26|45.62|47.98|45.34|0
1646124620000|2022-03-01 08:50:20|48|45.36|47.98|45.34|48|45.36|47.78|45.14|0
1646124630000|2022-03-01 08:50:30|48.03|45.39|47.78|45.14|48.03|45.39|47.78|45.14|0
1646124640000|2022-03-01 08:50:40|47.85|45.21|47.78|45.14|47.88|45.24|47.78|45.14|0
1646124650000|2022-03-01 08:50:50|47.8|45.16|47.88|45.24|47.88|45.24|47.8|45.16|0
1646124660000|2022-03-01 08:51:00|47.93|45.29|47.98|45.34|47.98|45.34|47.93|45.29|0
1646124670000|2022-03-01 08:51:10|47.83|45.19|47.93|45.29|47.93|45.29|47.83|45.19|0
1646124680000|2022-03-01 08:51:20|47.98|45.34|48.08|45.44|48.16|45.52|47.98|45.34|0
1646124690000|2022-03-01 08:51:30|47.98|45.34|48.08|45.44|48.08|45.44|47.98|45.34|0
1646124700000|2022-03-01 08:51:40|48.03|45.39|48.08|45.44|48.16|45.52|48.03|45.39|0
1646124710000|2022-03-01 08:51:50|48.13|45.49|47.79|45.15|48.13|45.49|47.79|45.15|0
1646124720000|2022-03-01 08:52:00|47.69|45.05|48.31|45.67|48.31|45.67|47.63|44.99|0
1646124730000|2022-03-01 08:52:10|48.33|45.69|48.26|45.62|48.33|45.69|48.1|45.46|0
1646124740000|2022-03-01 08:52:20|48.31|45.67|48.08|45.44|48.31|45.67|48.08|45.44|0
1646124750000|2022-03-01 08:52:30|48.1|45.46|48.05|45.41|48.1|45.46|48.05|45.41|0
1646124760000|2022-03-01 08:52:40|48.1|45.46|48.1|45.46|48.13|45.49|48.1|45.46|0
1646124770000|2022-03-01 08:52:50|47.9|45.26|47.75|45.11|47.9|45.26|47.7|45.06|0
1646124780000|2022-03-01 08:53:00|47.8|45.16|47.72|45.08|47.8|45.16|47.72|45.08|0
1646124790000|2022-03-01 08:53:10|47.64|45|47.44|44.8|47.64|45|47.44|44.8|0
1646124800000|2022-03-01 08:53:20|47.47|44.83|47.29|44.65|47.47|44.83|47.24|44.6|0
1646124810000|2022-03-01 08:53:30|47.24|44.6|47.7|45.06|47.7|45.06|47.24|44.6|0
1646124820000|2022-03-01 08:53:40|47.75|45.11|47.9|45.26|47.95|45.31|47.75|45.11|0
1646124830000|2022-03-01 08:53:50|47.72|45.08|47.7|45.06|47.72|45.08|47.7|45.06|0
1646124840000|2022-03-01 08:54:00|47.75|45.11|47.8|45.16|47.82|45.18|47.75|45.11|0
1646124850000|2022-03-01 08:54:10|47.75|45.11|47.75|45.11|47.75|45.11|47.69|45.05|0
1646124860000|2022-03-01 08:54:20|47.69|45.05|47.72|45.08|47.72|45.08|47.67|45.03|0
1646124870000|2022-03-01 08:54:30|47.75|45.11|47.75|45.11|47.75|45.11|47.64|45|0
1646124880000|2022-03-01 08:54:40|47.9|45.26|47.95|45.31|47.95|45.31|47.85|45.21|0
1646124890000|2022-03-01 08:54:50|47.92|45.28|47.95|45.31|47.95|45.31|47.9|45.26|0
1646124900000|2022-03-01 08:55:00|47.8|45.16|47.75|45.11|47.8|45.16|47.67|45.03|0
1646124910000|2022-03-01 08:55:10|47.85|45.21|48.1|45.46|48.1|45.46|47.85|45.21|0
1646124920000|2022-03-01 08:55:20|48.26|45.62|48.2|45.56|48.26|45.62|48.2|45.56|0
1646124930000|2022-03-01 08:55:30|48.15|45.51|48.26|45.62|48.26|45.62|48.15|45.51|0
1646124940000|2022-03-01 08:55:40|48.23|45.59|48.15|45.51|48.23|45.59|48.15|45.51|0
1646124950000|2022-03-01 08:55:50|48.2|45.56|48.26|45.62|48.26|45.62|48.2|45.56|0
1646124960000|2022-03-01 08:56:00|48.2|45.56|48.2|45.56|48.2|45.56|48.1|45.46|0
1646124970000|2022-03-01 08:56:10|48.18|45.54|48.15|45.51|48.23|45.59|48.15|45.51|0
1646124980000|2022-03-01 08:56:20|48.2|45.56|48.05|45.41|48.2|45.56|48.05|45.41|0
1646124990000|2022-03-01 08:56:30|48.1|45.46|47.85|45.21|48.1|45.46|47.64|45|0
1646125000000|2022-03-01 08:56:40|47.74|45.1|47.69|45.05|47.74|45.1|47.69|45.05|0
1646125010000|2022-03-01 08:56:50|47.64|45|47.64|45|47.67|45.03|47.64|45|0
1646125020000|2022-03-01 08:57:00|47.69|45.05|47.69|45.05|47.8|45.16|47.69|45.05|0
1646125030000|2022-03-01 08:57:10|47.59|44.95|47.62|44.98|47.64|45|47.57|44.93|0
1646125040000|2022-03-01 08:57:20|47.8|45.16|47.95|45.31|47.95|45.31|47.8|45.16|0
1646125050000|2022-03-01 08:57:30|48|45.36|48.05|45.41|48.05|45.41|47.95|45.31|0
1646125060000|2022-03-01 08:57:40|48.1|45.46|48.1|45.46|48.13|45.49|48.1|45.46|0
1646125070000|2022-03-01 08:57:50|48.15|45.51|48.2|45.56|48.25|45.61|48.15|45.51|0
1646125080000|2022-03-01 08:58:00|48.25|45.61|48.41|45.77|48.41|45.77|48.25|45.61|0
1646125090000|2022-03-01 08:58:10|48.54|45.9|48.51|45.87|48.54|45.9|48.51|45.87|0
1646125100000|2022-03-01 08:58:20|48.61|45.97|48.61|45.97|48.61|45.97|48.61|45.97|0
1646125110000|2022-03-01 08:58:30|48.64|46|48.48|45.84|48.64|46|48.48|45.84|0
1646125120000|2022-03-01 08:58:40|48.41|45.77|48.51|45.87|48.51|45.87|48.41|45.77|0
1646125130000|2022-03-01 08:58:50|48.46|45.82|48.38|45.74|48.51|45.87|48.38|45.74|0
1646125140000|2022-03-01 08:59:00|48.59|45.95|48.61|45.97|48.64|46|48.59|45.95|0
1646125150000|2022-03-01 08:59:10|48.66|46.02|48.74|46.1|48.74|46.1|48.66|46.02|0
1646125160000|2022-03-01 08:59:20|48.77|46.13|48.77|46.13|48.82|46.18|48.77|46.13|0
1646125170000|2022-03-01 08:59:30|48.72|46.08|48.82|46.18|48.82|46.18|48.72|46.08|0
1646125180000|2022-03-01 08:59:40|48.72|46.08|48.59|45.95|48.72|46.08|48.59|45.95|0
1646125190000|2022-03-01 08:59:50|48.66|46.02|48.61|45.97|48.66|46.02|48.61|45.97|0
1646125200000|2022-03-01 09:00:00|48.51|45.87|48.53|45.89|48.53|45.89|48.48|45.84|0
1646125210000|2022-03-01 09:00:10|48.61|45.97|48.74|46.1|48.74|46.1|48.61|45.97|0
1646125220000|2022-03-01 09:00:20|48.82|46.18|48.66|46.02|48.87|46.23|48.61|45.97|0
1646125230000|2022-03-01 09:00:30|48.61|45.97|48.69|46.05|48.69|46.05|48.61|45.97|0
1646125240000|2022-03-01 09:00:40|48.61|45.97|48.74|46.1|48.74|46.1|48.61|45.97|0
1646125250000|2022-03-01 09:00:50|48.69|46.05|48.87|46.23|48.87|46.23|48.69|46.05|0
1646125260000|2022-03-01 09:01:00|48.84|46.2|48.82|46.18|48.87|46.23|48.82|46.18|0
1646125270000|2022-03-01 09:01:10|48.87|46.23|48.72|46.08|48.92|46.28|48.72|46.08|0
1646125280000|2022-03-01 09:01:20|48.77|46.13|48.79|46.15|48.79|46.15|48.77|46.13|0
1646125290000|2022-03-01 09:01:30|48.77|46.13|48.87|46.23|48.87|46.23|48.77|46.13|0
1646125300000|2022-03-01 09:01:40|48.9|46.26|48.25|45.61|48.9|46.26|48.25|45.61|0
1646125310000|2022-03-01 09:01:50|48.3|45.66|48.48|45.84|48.48|45.84|48.3|45.66|0
1646125320000|2022-03-01 09:02:00|48.25|45.61|48.64|46|48.66|46.02|48.25|45.61|0
1646125330000|2022-03-01 09:02:10|48.59|45.95|48.82|46.18|48.82|46.18|48.59|45.95|0
1646125340000|2022-03-01 09:02:20|48.87|46.23|49.13|46.49|49.13|46.49|48.87|46.23|0
1646125350000|2022-03-01 09:02:30|49.18|46.54|49.26|46.62|49.26|46.62|49.18|46.54|0
1646125360000|2022-03-01 09:02:40|49.08|46.44|48.97|46.33|49.08|46.44|48.97|46.33|0
1646125370000|2022-03-01 09:02:50|49.05|46.41|48.87|46.23|49.05|46.41|48.87|46.23|0
1646125380000|2022-03-01 09:03:00|48.82|46.18|48.97|46.33|48.97|46.33|48.72|46.08|0
1646125390000|2022-03-01 09:03:10|49.03|46.39|48.92|46.28|49.03|46.39|48.87|46.23|0
1646125400000|2022-03-01 09:03:20|48.97|46.33|48.92|46.28|49.03|46.39|48.92|46.28|0
1646125410000|2022-03-01 09:03:30|48.87|46.23|48.82|46.18|48.87|46.23|48.82|46.18|0
1646125420000|2022-03-01 09:03:40|48.84|46.2|48.82|46.18|48.87|46.23|48.82|46.18|0
1646125430000|2022-03-01 09:03:50|48.84|46.2|48.87|46.23|48.92|46.28|48.84|46.2|0
1646125440000|2022-03-01 09:04:00|48.82|46.18|48.97|46.33|48.97|46.33|48.77|46.13|0
1646125450000|2022-03-01 09:04:10|49.08|46.44|48.82|46.18|49.13|46.49|48.82|46.18|0
1646125460000|2022-03-01 09:04:20|48.77|46.13|48.89|46.25|48.89|46.25|48.77|46.13|0
1646125470000|2022-03-01 09:04:30|48.87|46.23|48.82|46.18|48.92|46.28|48.82|46.18|0
1646125480000|2022-03-01 09:04:40|48.87|46.23|48.87|46.23|48.92|46.28|48.79|46.15|0
1646125490000|2022-03-01 09:04:50|48.92|46.28|48.92|46.28|48.92|46.28|48.87|46.23|0
1646125500000|2022-03-01 09:05:00|49|46.36|48.97|46.33|49.02|46.38|48.97|46.33|0
1646125510000|2022-03-01 09:05:10|48.95|46.31|48.95|46.31|48.97|46.33|48.95|46.31|0
1646125520000|2022-03-01 09:05:20|48.87|46.23|49.02|46.38|49.02|46.38|48.87|46.23|0
1646125530000|2022-03-01 09:05:30|48.97|46.33|49.02|46.38|49.02|46.38|48.97|46.33|0
1646125540000|2022-03-01 09:05:40|48.97|46.33|48.84|46.2|48.97|46.33|48.84|46.2|0
1646125550000|2022-03-01 09:05:50|48.92|46.28|48.71|46.07|48.92|46.28|48.71|46.07|0
1646125560000|2022-03-01 09:06:00|48.66|46.02|48.61|45.97|48.71|46.07|48.61|45.97|0
1646125570000|2022-03-01 09:06:10|48.56|45.92|48.4|45.76|48.56|45.92|48.4|45.76|0
1646125580000|2022-03-01 09:06:20|48.28|45.64|48.05|45.41|48.28|45.64|48.05|45.41|0
1646125590000|2022-03-01 09:06:30|47.89|45.25|47.89|45.25|48.05|45.41|47.89|45.25|0
1646125600000|2022-03-01 09:06:40|47.69|45.05|47.84|45.2|47.84|45.2|47.69|45.05|0
1646125610000|2022-03-01 09:06:50|47.79|45.15|47.74|45.1|47.87|45.23|47.74|45.1|0
1646125620000|2022-03-01 09:07:00|47.77|45.13|47.97|45.33|48.02|45.38|47.77|45.13|0
1646125630000|2022-03-01 09:07:10|47.92|45.28|47.71|45.07|47.92|45.28|47.69|45.05|0
1646125640000|2022-03-01 09:07:20|47.69|45.05|47.64|45|47.69|45.05|47.59|44.95|0
1646125650000|2022-03-01 09:07:30|47.61|44.97|47.61|44.97|47.64|45|47.49|44.85|0
1646125660000|2022-03-01 09:07:40|47.59|44.95|47.82|45.18|47.89|45.25|47.59|44.95|0
1646125670000|2022-03-01 09:07:50|47.97|45.33|47.89|45.25|47.97|45.33|47.89|45.25|0
1646125680000|2022-03-01 09:08:00|48.05|45.41|47.92|45.28|48.05|45.41|47.92|45.28|0
1646125690000|2022-03-01 09:08:10|47.89|45.25|47.69|45.05|47.94|45.3|47.69|45.05|0
1646125700000|2022-03-01 09:08:20|47.44|44.8|47.26|44.62|47.44|44.8|47.26|44.62|0
1646125710000|2022-03-01 09:08:30|47.21|44.57|47.11|44.47|47.21|44.57|47.11|44.47|0
1646125720000|2022-03-01 09:08:40|47.03|44.39|46.88|44.24|47.03|44.39|46.88|44.24|0
1646125730000|2022-03-01 09:08:50|46.83|44.19|46.71|44.07|46.83|44.19|46.71|44.07|0
1646125740000|2022-03-01 09:09:00|46.43|43.79|46.83|44.19|46.83|44.19|46.43|43.79|0
1646125750000|2022-03-01 09:09:10|47.03|44.39|46.83|44.19|47.03|44.39|46.81|44.17|0
1646125760000|2022-03-01 09:09:20|47.13|44.49|46.91|44.27|47.13|44.49|46.91|44.27|0
1646125770000|2022-03-01 09:09:30|46.93|44.29|46.98|44.34|47.08|44.44|46.88|44.24|0
1646125780000|2022-03-01 09:09:40|46.91|44.27|47.08|44.44|47.08|44.44|46.88|44.24|0
1646125790000|2022-03-01 09:09:50|47.03|44.39|47.03|44.39|47.03|44.39|46.93|44.29|0
1646125800000|2022-03-01 09:10:00|47.08|44.44|46.98|44.34|47.08|44.44|46.98|44.34|0
1646125810000|2022-03-01 09:10:10|46.93|44.29|46.93|44.29|46.93|44.29|46.83|44.19|0
1646125820000|2022-03-01 09:10:20|46.83|44.19|46.88|44.24|46.93|44.29|46.83|44.19|0
1646125830000|2022-03-01 09:10:30|46.91|44.27|46.83|44.19|46.93|44.29|46.83|44.19|0
1646125840000|2022-03-01 09:10:40|46.81|44.17|46.83|44.19|46.83|44.19|46.78|44.14|0
1646125850000|2022-03-01 09:10:50|46.73|44.09|46.58|43.94|46.73|44.09|46.58|43.94|0
1646125860000|2022-03-01 09:11:00|46.63|43.99|46.83|44.19|46.83|44.19|46.63|43.99|0
1646125870000|2022-03-01 09:11:10|46.78|44.14|47.03|44.39|47.03|44.39|46.78|44.14|0
1646125880000|2022-03-01 09:11:20|46.93|44.29|46.98|44.34|46.98|44.34|46.93|44.29|0
1646125890000|2022-03-01 09:11:30|46.88|44.24|46.98|44.34|47.03|44.39|46.88|44.24|0
1646125900000|2022-03-01 09:11:40|47.01|44.37|47.01|44.37|47.01|44.37|47.01|44.37|0
1646125910000|2022-03-01 09:11:50|46.98|44.34|46.93|44.29|46.98|44.34|46.88|44.24|0
1646125920000|2022-03-01 09:12:00|46.88|44.24|46.68|44.04|46.88|44.24|46.68|44.04|0
1646125930000|2022-03-01 09:12:10|46.73|44.09|46.83|44.19|46.83|44.19|46.73|44.09|0
1646125940000|2022-03-01 09:12:20|46.78|44.14|46.75|44.11|46.8|44.16|46.75|44.11|0
1646125950000|2022-03-01 09:12:30|46.73|44.09|46.61|43.97|46.73|44.09|46.58|43.94|0
1646125960000|2022-03-01 09:12:40|46.58|43.94|46.53|43.89|46.58|43.94|46.53|43.89|0
1646125970000|2022-03-01 09:12:50|46.63|43.99|46.68|44.04|46.68|44.04|46.6|43.96|0
1646125980000|2022-03-01 09:13:00|46.63|43.99|47.03|44.39|47.03|44.39|46.63|43.99|0
1646125990000|2022-03-01 09:13:10|46.9|44.26|46.63|43.99|46.9|44.26|46.63|43.99|0
1646126000000|2022-03-01 09:13:20|46.68|44.04|46.63|43.99|46.68|44.04|46.58|43.94|0
1646126010000|2022-03-01 09:13:30|46.68|44.04|46.53|43.89|46.68|44.04|46.48|43.84|0
1646126020000|2022-03-01 09:13:40|46.46|43.82|46.53|43.89|46.53|43.89|46.46|43.82|0
1646126030000|2022-03-01 09:13:50|46.48|43.84|46.26|43.62|46.48|43.84|46.23|43.59|0
1646126040000|2022-03-01 09:14:00|46.28|43.64|46.5|43.86|46.55|43.91|46.28|43.64|0
1646126050000|2022-03-01 09:14:10|46.48|43.84|46.28|43.64|46.48|43.84|46.28|43.64|0
1646126060000|2022-03-01 09:14:20|46.33|43.69|46.48|43.84|46.48|43.84|46.28|43.64|0
1646126070000|2022-03-01 09:14:30|46.53|43.89|46.33|43.69|46.53|43.89|46.33|43.69|0
1646126080000|2022-03-01 09:14:40|46.28|43.64|46.43|43.79|46.43|43.79|46.28|43.64|0
1646126090000|2022-03-01 09:14:50|46.38|43.74|46.38|43.74|46.38|43.74|46.33|43.69|0
1646126100000|2022-03-01 09:15:00|46.33|43.69|46.53|43.89|46.53|43.89|46.18|43.54|0
1646126110000|2022-03-01 09:15:10|46.63|43.99|46.65|44.01|46.65|44.01|46.63|43.99|0
1646126120000|2022-03-01 09:15:20|46.7|44.06|46.83|44.19|46.83|44.19|46.7|44.06|0
1646126130000|2022-03-01 09:15:30|46.78|44.14|46.93|44.29|46.93|44.29|46.78|44.14|0
1646126140000|2022-03-01 09:15:40|46.88|44.24|46.73|44.09|46.88|44.24|46.73|44.09|0
1646126150000|2022-03-01 09:15:50|46.75|44.11|46.73|44.09|46.78|44.14|46.73|44.09|0
1646126160000|2022-03-01 09:16:00|46.98|44.34|46.93|44.29|46.98|44.34|46.93|44.29|0
1646126170000|2022-03-01 09:16:10|46.88|44.24|46.9|44.26|46.93|44.29|46.88|44.24|0
1646126180000|2022-03-01 09:16:20|46.93|44.29|46.93|44.29|46.98|44.34|46.93|44.29|0
1646126190000|2022-03-01 09:16:30|46.88|44.24|46.93|44.29|46.93|44.29|46.78|44.14|0
1646126200000|2022-03-01 09:16:40|46.98|44.34|47.03|44.39|47.03|44.39|46.98|44.34|0
1646126210000|2022-03-01 09:16:50|47|44.36|47.03|44.39|47.08|44.44|47|44.36|0
1646126220000|2022-03-01 09:17:00|47|44.36|46.83|44.19|47|44.36|46.83|44.19|0
1646126240000|2022-03-01 09:17:20|46.93|44.29|46.9|44.26|46.93|44.29|46.88|44.24|0
1646126250000|2022-03-01 09:17:30|46.88|44.24|47.03|44.39|47.03|44.39|46.88|44.24|0
1646126260000|2022-03-01 09:17:40|47|44.36|47.08|44.44|47.13|44.49|47|44.36|0
1646126270000|2022-03-01 09:17:50|47.1|44.46|47.23|44.59|47.23|44.59|47.1|44.46|0
1646126280000|2022-03-01 09:18:00|47.03|44.39|46.9|44.26|47.03|44.39|46.9|44.26|0
1646126290000|2022-03-01 09:18:10|46.83|44.19|46.73|44.09|46.88|44.24|46.73|44.09|0
1646126300000|2022-03-01 09:18:20|46.65|44.01|46.53|43.89|46.65|44.01|46.53|43.89|0
1646126310000|2022-03-01 09:18:30|46.58|43.94|46.63|43.99|46.63|43.99|46.58|43.94|0
1646126320000|2022-03-01 09:18:40|46.53|43.89|46.43|43.79|46.58|43.94|46.43|43.79|0
1646126330000|2022-03-01 09:18:50|46.4|43.76|46.38|43.74|46.48|43.84|46.38|43.74|0
1646126340000|2022-03-01 09:19:00|46.35|43.71|46.38|43.74|46.4|43.76|46.35|43.71|0
1646126350000|2022-03-01 09:19:10|46.28|43.64|46.28|43.64|46.38|43.74|46.28|43.64|0
1646126360000|2022-03-01 09:19:20|46.3|43.66|46.43|43.79|46.43|43.79|46.3|43.66|0
1646126370000|2022-03-01 09:19:30|46.38|43.74|46.28|43.64|46.38|43.74|46.28|43.64|0
1646126380000|2022-03-01 09:19:40|46.23|43.59|46.33|43.69|46.33|43.69|46.23|43.59|0
1646126390000|2022-03-01 09:19:50|46.38|43.74|46.48|43.84|46.48|43.84|46.33|43.69|0
1646126400000|2022-03-01 09:20:00|46.43|43.79|46.38|43.74|46.48|43.84|46.38|43.74|0
1646126410000|2022-03-01 09:20:10|46.33|43.69|46.43|43.79|46.43|43.79|46.33|43.69|0
1646126420000|2022-03-01 09:20:20|46.45|43.81|46.43|43.79|46.45|43.81|46.38|43.74|0
1646126430000|2022-03-01 09:20:30|46.33|43.69|46.03|43.39|46.33|43.69|46.03|43.39|0
1646126440000|2022-03-01 09:20:40|45.98|43.34|46.03|43.39|46.06|43.42|45.98|43.34|0
1646126450000|2022-03-01 09:20:50|45.98|43.34|46.43|43.79|46.48|43.84|45.88|43.24|0
1646126460000|2022-03-01 09:21:00|46.48|43.84|46.48|43.84|46.48|43.84|46.48|43.84|0
1646126470000|2022-03-01 09:21:10|46.58|43.94|46.58|43.94|46.63|43.99|46.58|43.94|0
1646126480000|2022-03-01 09:21:20|46.68|44.04|46.68|44.04|46.83|44.19|46.68|44.04|0
1646126490000|2022-03-01 09:21:30|46.73|44.09|46.7|44.06|46.75|44.11|46.7|44.06|0
1646126500000|2022-03-01 09:21:40|46.63|43.99|46.45|43.81|46.63|43.99|46.45|43.81|0
1646126510000|2022-03-01 09:21:50|46.18|43.54|46.06|43.42|46.23|43.59|46.06|43.42|0
1646126520000|2022-03-01 09:22:00|46.08|43.44|46.08|43.44|46.08|43.44|46.06|43.42|0
1646126530000|2022-03-01 09:22:10|46.03|43.39|45.93|43.29|46.03|43.39|45.93|43.29|0
1646126540000|2022-03-01 09:22:20|45.86|43.22|45.59|42.95|45.86|43.22|45.59|42.95|0
1646126550000|2022-03-01 09:22:30|45.47|42.83|45.59|42.95|45.61|42.97|45.47|42.83|0
1646126560000|2022-03-01 09:22:40|45.49|42.85|45.69|43.05|45.78|43.14|45.49|42.85|0
1646126570000|2022-03-01 09:22:50|45.74|43.1|45.59|42.95|45.74|43.1|45.59|42.95|0
1646126580000|2022-03-01 09:23:00|45.49|42.85|45.59|42.95|45.59|42.95|45.49|42.85|0
1646126590000|2022-03-01 09:23:10|45.61|42.97|45.51|42.87|45.61|42.97|45.39|42.75|0
1646126600000|2022-03-01 09:23:20|45.54|42.9|45.69|43.05|45.69|43.05|45.54|42.9|0
1646126610000|2022-03-01 09:23:30|45.74|43.1|45.78|43.14|45.83|43.19|45.74|43.1|0
1646126620000|2022-03-01 09:23:40|45.83|43.19|45.64|43|45.83|43.19|45.64|43|0
1646126630000|2022-03-01 09:23:50|45.59|42.95|45.59|42.95|45.59|42.95|45.59|42.95|0
1646126640000|2022-03-01 09:24:00|45.49|42.85|45.54|42.9|45.64|43|45.49|42.85|0
1646126650000|2022-03-01 09:24:10|45.49|42.85|45.39|42.75|45.49|42.85|45.39|42.75|0
1646126660000|2022-03-01 09:24:20|45.37|42.73|45.51|42.87|45.51|42.87|45.34|42.7|0
1646126670000|2022-03-01 09:24:30|45.49|42.85|45.54|42.9|45.54|42.9|45.46|42.82|0
1646126680000|2022-03-01 09:24:40|45.29|42.65|45.34|42.7|45.37|42.73|45.29|42.65|0
1646126690000|2022-03-01 09:24:50|45.27|42.63|45.64|43|45.64|43|45.27|42.63|0
1646126700000|2022-03-01 09:25:00|45.49|42.85|45.66|43.02|45.66|43.02|45.49|42.85|0
1646126710000|2022-03-01 09:25:10|45.69|43.05|45.54|42.9|45.69|43.05|45.39|42.75|0
1646126720000|2022-03-01 09:25:20|45.34|42.7|45.2|42.56|45.34|42.7|45.1|42.46|0
1646126730000|2022-03-01 09:25:30|45.34|42.7|45.15|42.51|45.34|42.7|45.15|42.51|0
1646126740000|2022-03-01 09:25:40|45.1|42.46|45.05|42.41|45.1|42.46|45.05|42.41|0
1646126750000|2022-03-01 09:25:50|45.1|42.46|45.12|42.48|45.12|42.48|45.05|42.41|0
1646126760000|2022-03-01 09:26:00|45.15|42.51|45.34|42.7|45.41|42.77|45.15|42.51|0
1646126770000|2022-03-01 09:26:10|45|42.36|45.07|42.43|45.1|42.46|45|42.36|0
1646126780000|2022-03-01 09:26:20|45.12|42.48|45.1|42.46|45.12|42.48|45.1|42.46|0
1646126790000|2022-03-01 09:26:30|44.9|42.26|44.86|42.22|44.9|42.26|44.83|42.19|0
1646126800000|2022-03-01 09:26:40|44.98|42.34|45.1|42.46|45.1|42.46|44.98|42.34|0
1646126810000|2022-03-01 09:26:50|45.05|42.41|44.76|42.12|45.05|42.41|44.76|42.12|0
1646126820000|2022-03-01 09:27:00|44.71|42.07|44.78|42.14|44.78|42.14|44.71|42.07|0
1646126830000|2022-03-01 09:27:10|44.88|42.24|44.86|42.22|45.15|42.51|44.86|42.22|0
1646126840000|2022-03-01 09:27:20|44.88|42.24|44.86|42.22|44.88|42.24|44.86|42.22|0
1646126850000|2022-03-01 09:27:30|44.88|42.24|44.66|42.02|44.88|42.24|44.66|42.02|0
1646126860000|2022-03-01 09:27:40|44.71|42.07|44.02|41.38|44.73|42.09|44.02|41.38|0
1646126870000|2022-03-01 09:27:50|46.58|43.94|46.63|43.99|46.63|43.99|46.58|43.94|0
1646126880000|2022-03-01 09:28:00|46.6|43.96|46.67|44.03|46.67|44.03|46.6|43.96|0
1646126890000|2022-03-01 09:28:10|46.7|44.06|46.7|44.06|46.7|44.06|46.65|44.01|0
1646126900000|2022-03-01 09:28:20|46.77|44.13|46.48|43.84|46.77|44.13|46.48|43.84|0
1646126910000|2022-03-01 09:28:30|46.53|43.89|46.53|43.89|46.53|43.89|46.48|43.84|0
1646126920000|2022-03-01 09:28:40|46.48|43.84|46.48|43.84|46.48|43.84|46.48|43.84|0
1646126930000|2022-03-01 09:28:50|46.53|43.89|46.8|44.16|46.8|44.16|46.53|43.89|0
1646126940000|2022-03-01 09:29:00|46.72|44.08|46.8|44.16|46.8|44.16|46.7|44.06|0
1646126950000|2022-03-01 09:29:10|46.72|44.08|46.82|44.18|46.82|44.18|46.67|44.03|0
1646126960000|2022-03-01 09:29:20|46.65|44.01|46.72|44.08|46.72|44.08|46.65|44.01|0
1646126970000|2022-03-01 09:29:30|46.82|44.18|46.77|44.13|46.82|44.18|46.72|44.08|0
1646126980000|2022-03-01 09:29:40|46.82|44.18|46.85|44.21|46.85|44.21|46.82|44.18|0
1646126990000|2022-03-01 09:29:50|46.9|44.26|46.82|44.18|46.9|44.26|46.82|44.18|0
1646127000000|2022-03-01 09:30:00|46.72|44.08|46.67|44.03|46.72|44.08|46.67|44.03|0
1646127010000|2022-03-01 09:30:10|46.55|43.91|46.48|43.84|46.55|43.91|46.48|43.84|0
1646127030000|2022-03-01 09:30:30|46.53|43.89|46.48|43.84|46.53|43.89|46.48|43.84|0
1646127060000|2022-03-01 09:31:00|46.5|43.86|46.67|44.03|46.67|44.03|46.5|43.86|0
1646127070000|2022-03-01 09:31:10|47.23|44.59|46.39|43.75|47.33|44.69|46.39|43.75|0
1646127080000|2022-03-01 09:31:20|46.44|43.8|46.34|43.7|46.44|43.8|46.34|43.7|0
1646127090000|2022-03-01 09:31:30|46.39|43.75|46.39|43.75|46.39|43.75|46.39|43.75|0
1646127100000|2022-03-01 09:31:40|46.34|43.7|46.34|43.7|46.34|43.7|46.34|43.7|0
1646127110000|2022-03-01 09:31:50|46.37|43.73|46.57|43.93|46.57|43.93|46.37|43.73|0
1646127120000|2022-03-01 09:32:00|46.49|43.85|46.59|43.95|46.69|44.05|46.49|43.85|0
1646127130000|2022-03-01 09:32:10|46.64|44|46.69|44.05|46.69|44.05|46.54|43.9|0
1646127140000|2022-03-01 09:32:20|46.54|43.9|46.69|44.05|46.69|44.05|46.54|43.9|0
1646127150000|2022-03-01 09:32:30|46.64|44|46.49|43.85|46.64|44|46.49|43.85|0
1646127160000|2022-03-01 09:32:40|46.59|43.95|46.54|43.9|46.59|43.95|46.52|43.88|0
1646127170000|2022-03-01 09:32:50|46.52|43.88|46.69|44.05|46.69|44.05|46.52|43.88|0
1646127180000|2022-03-01 09:33:00|46.84|44.2|47.04|44.4|47.04|44.4|46.84|44.2|0
1646127190000|2022-03-01 09:33:10|47.26|44.62|47.21|44.57|47.29|44.65|47.21|44.57|0
1646127200000|2022-03-01 09:33:20|47.04|44.4|46.99|44.35|47.04|44.4|46.99|44.35|0
1646127210000|2022-03-01 09:33:30|46.89|44.25|46.94|44.3|46.94|44.3|46.89|44.25|0
1646127220000|2022-03-01 09:33:40|46.99|44.35|46.94|44.3|46.99|44.35|46.94|44.3|0
1646127230000|2022-03-01 09:33:50|46.99|44.35|46.84|44.2|46.99|44.35|46.84|44.2|0
1646127240000|2022-03-01 09:34:00|46.89|44.25|46.84|44.2|46.94|44.3|46.84|44.2|0
1646127250000|2022-03-01 09:34:10|46.94|44.3|46.79|44.15|47.04|44.4|46.79|44.15|0
1646127260000|2022-03-01 09:34:20|46.94|44.3|46.99|44.35|47.04|44.4|46.94|44.3|0
1646127270000|2022-03-01 09:34:30|47.04|44.4|47.24|44.6|47.24|44.6|47.04|44.4|0
1646127280000|2022-03-01 09:34:40|47.19|44.55|46.94|44.3|47.19|44.55|46.94|44.3|0
1646127290000|2022-03-01 09:34:50|46.89|44.25|46.99|44.35|46.99|44.35|46.89|44.25|0
1646127300000|2022-03-01 09:35:00|46.94|44.3|47.26|44.62|47.26|44.62|46.94|44.3|0
1646127310000|2022-03-01 09:35:10|47.24|44.6|47.19|44.55|47.24|44.6|47.14|44.5|0
1646127320000|2022-03-01 09:35:20|47.21|44.57|46.99|44.35|47.21|44.57|46.99|44.35|0
1646127330000|2022-03-01 09:35:30|47.04|44.4|47.04|44.4|47.04|44.4|47.04|44.4|0
1646127340000|2022-03-01 09:35:40|46.94|44.3|46.94|44.3|46.94|44.3|46.94|44.3|0
1646127350000|2022-03-01 09:35:50|46.89|44.25|46.89|44.25|46.89|44.25|46.89|44.25|0
1646127360000|2022-03-01 09:36:00|46.74|44.1|46.56|43.92|46.74|44.1|46.44|43.8|0
1646127370000|2022-03-01 09:36:10|46.34|43.7|46.34|43.7|46.34|43.7|46.34|43.7|0
1646127380000|2022-03-01 09:36:20|46.39|43.75|46.91|44.27|46.91|44.27|46.39|43.75|0
1646127390000|2022-03-01 09:36:30|46.89|44.25|46.34|43.7|46.89|44.25|46.34|43.7|0
1646127400000|2022-03-01 09:36:40|46.42|43.78|46.59|43.95|46.59|43.95|46.42|43.78|0
1646127410000|2022-03-01 09:36:50|46.49|43.85|46.56|43.92|46.64|44|46.49|43.85|0
1646127420000|2022-03-01 09:37:00|46.49|43.85|46.54|43.9|46.59|43.95|46.49|43.85|0
1646127430000|2022-03-01 09:37:10|46.51|43.87|46.44|43.8|46.51|43.87|46.44|43.8|0
1646127440000|2022-03-01 09:37:20|46.51|43.87|46.44|43.8|46.51|43.87|46.44|43.8|0
1646127450000|2022-03-01 09:37:30|46.49|43.85|46.34|43.7|46.49|43.85|46.34|43.7|0
1646127460000|2022-03-01 09:37:40|46.42|43.78|46.39|43.75|46.42|43.78|46.34|43.7|0
1646127470000|2022-03-01 09:37:50|46.49|43.85|46.54|43.9|46.54|43.9|46.49|43.85|0
1646127480000|2022-03-01 09:38:00|46.49|43.85|46.59|43.95|46.59|43.95|46.49|43.85|0
1646127490000|2022-03-01 09:38:10|46.44|43.8|46.39|43.75|46.44|43.8|46.34|43.7|0
1646127500000|2022-03-01 09:38:20|46.44|43.8|46.39|43.75|46.44|43.8|46.34|43.7|0
1646127510000|2022-03-01 09:38:30|46.49|43.85|46.39|43.75|46.54|43.9|46.39|43.75|0
1646127520000|2022-03-01 09:38:40|46.37|43.73|46.34|43.7|46.37|43.73|46.34|43.7|0
1646127540000|2022-03-01 09:39:00|46.41|43.77|46.49|43.85|46.54|43.9|46.41|43.77|0
1646127550000|2022-03-01 09:39:10|46.54|43.9|46.49|43.85|46.54|43.9|46.49|43.85|0
1646127560000|2022-03-01 09:39:20|46.54|43.9|46.56|43.92|46.59|43.95|46.49|43.85|0
1646127570000|2022-03-01 09:39:30|46.64|44|46.74|44.1|46.74|44.1|46.64|44|0
1646127580000|2022-03-01 09:39:40|46.69|44.05|46.64|44|46.79|44.15|46.64|44|0
1646127590000|2022-03-01 09:39:50|46.59|43.95|46.74|44.1|46.74|44.1|46.59|43.95|0
1646127600000|2022-03-01 09:40:00|47.01|44.37|46.89|44.25|47.01|44.37|46.84|44.2|0
1646127610000|2022-03-01 09:40:10|46.81|44.17|46.89|44.25|46.89|44.25|46.79|44.15|0
1646127620000|2022-03-01 09:40:20|46.84|44.2|46.54|43.9|46.84|44.2|46.54|43.9|0
1646127630000|2022-03-01 09:40:30|46.41|43.77|46.39|43.75|46.49|43.85|46.39|43.75|0
1646127640000|2022-03-01 09:40:40|46.34|43.7|46.36|43.72|46.36|43.72|46.34|43.7|0
1646127650000|2022-03-01 09:40:50|46.34|43.7|46.02|43.38|46.34|43.7|45.85|43.21|0
1646127660000|2022-03-01 09:41:00|45.95|43.31|45.9|43.26|46.05|43.41|45.9|43.26|0
1646127670000|2022-03-01 09:41:10|45.85|43.21|46.05|43.41|46.05|43.41|45.85|43.21|0
1646127680000|2022-03-01 09:41:20|46.54|43.9|46.34|43.7|46.61|43.97|46.34|43.7|0
1646127690000|2022-03-01 09:41:30|46.14|43.5|46|43.36|46.14|43.5|45.92|43.28|0
1646127700000|2022-03-01 09:41:40|46.05|43.41|46.34|43.7|46.34|43.7|46.05|43.41|0
1646127710000|2022-03-01 09:41:50|46.44|43.8|46.44|43.8|46.46|43.82|46.44|43.8|0
1646127720000|2022-03-01 09:42:00|46.29|43.65|46.34|43.7|46.34|43.7|46.27|43.63|0
1646127730000|2022-03-01 09:42:10|46.24|43.6|46.1|43.46|46.24|43.6|46.1|43.46|0
1646127740000|2022-03-01 09:42:20|46.05|43.41|46.05|43.41|46.05|43.41|46|43.36|0
1646127750000|2022-03-01 09:42:30|46.07|43.43|46.24|43.6|46.24|43.6|46.07|43.43|0
1646127760000|2022-03-01 09:42:40|46.12|43.48|45.9|43.26|46.12|43.48|45.9|43.26|0
1646127770000|2022-03-01 09:42:50|45.66|43.02|45.61|42.97|45.75|43.11|45.61|42.97|0
1646127780000|2022-03-01 09:43:00|45.56|42.92|45.8|43.16|45.8|43.16|45.56|42.92|0
1646127790000|2022-03-01 09:43:10|45.75|43.11|45.53|42.89|45.75|43.11|45.53|42.89|0
1646127800000|2022-03-01 09:43:20|45.61|42.97|45.51|42.87|45.61|42.97|45.51|42.87|0
1646127810000|2022-03-01 09:43:30|45.36|42.72|45.29|42.65|45.36|42.72|45.27|42.63|0
1646127820000|2022-03-01 09:43:40|45.41|42.77|45.41|42.77|45.46|42.82|45.41|42.77|0
1646127830000|2022-03-01 09:43:50|45.51|42.87|45.32|42.68|45.51|42.87|45.32|42.68|0
1646127840000|2022-03-01 09:44:00|45.41|42.77|45.41|42.77|45.51|42.87|45.41|42.77|0
1646127850000|2022-03-01 09:44:10|45.46|42.82|45.51|42.87|45.51|42.87|45.46|42.82|0
1646127860000|2022-03-01 09:44:20|45.39|42.75|45.56|42.92|45.56|42.92|45.39|42.75|0
1646127870000|2022-03-01 09:44:30|45.44|42.8|45.51|42.87|45.51|42.87|45.44|42.8|0
1646127880000|2022-03-01 09:44:40|45.63|42.99|45.65|43.01|45.65|43.01|45.61|42.97|0
1646127890000|2022-03-01 09:44:50|45.61|42.97|45.44|42.8|45.61|42.97|45.44|42.8|0
1646127900000|2022-03-01 09:45:00|45.41|42.77|45.61|42.97|45.61|42.97|45.41|42.77|0
1646127910000|2022-03-01 09:45:10|45.65|43.01|45.58|42.94|45.65|43.01|45.58|42.94|0
1646127920000|2022-03-01 09:45:20|45.61|42.97|45.41|42.77|45.61|42.97|45.41|42.77|0
1646127930000|2022-03-01 09:45:30|45.36|42.72|45.32|42.68|45.41|42.77|45.32|42.68|0
1646127940000|2022-03-01 09:45:40|45.36|42.72|45.41|42.77|45.41|42.77|45.36|42.72|0
1646127950000|2022-03-01 09:45:50|45.36|42.72|45.46|42.82|45.46|42.82|45.36|42.72|0
1646127960000|2022-03-01 09:46:00|45.36|42.72|45.36|42.72|45.41|42.77|45.36|42.72|0
1646127970000|2022-03-01 09:46:10|45.51|42.87|45.56|42.92|45.56|42.92|45.51|42.87|0
1646127980000|2022-03-01 09:46:20|45.65|43.01|45.7|43.06|45.7|43.06|45.65|43.01|0
1646127990000|2022-03-01 09:46:30|45.65|43.01|45.7|43.06|45.73|43.09|45.65|43.01|0
1646128000000|2022-03-01 09:46:40|45.75|43.11|45.7|43.06|45.75|43.11|45.7|43.06|0
1646128010000|2022-03-01 09:46:50|45.65|43.01|45.63|42.99|45.65|43.01|45.61|42.97|0
1646128020000|2022-03-01 09:47:00|45.73|43.09|45.9|43.26|45.95|43.31|45.73|43.09|0
1646128030000|2022-03-01 09:47:10|46|43.36|45.95|43.31|46|43.36|45.95|43.31|0
1646128040000|2022-03-01 09:47:20|46|43.36|46.14|43.5|46.14|43.5|46|43.36|0
1646128050000|2022-03-01 09:47:30|46.09|43.45|46.24|43.6|46.24|43.6|46.09|43.45|0
1646128060000|2022-03-01 09:47:40|46.19|43.55|46.17|43.53|46.19|43.55|46.14|43.5|0
1646128070000|2022-03-01 09:47:50|46.14|43.5|45.77|43.13|46.14|43.5|45.77|43.13|0
1646128080000|2022-03-01 09:48:00|45.8|43.16|45.85|43.21|45.85|43.21|45.77|43.13|0
1646128090000|2022-03-01 09:48:10|45.9|43.26|45.85|43.21|45.95|43.31|45.85|43.21|0
1646128100000|2022-03-01 09:48:20|45.9|43.26|45.85|43.21|45.9|43.26|45.85|43.21|0
1646128110000|2022-03-01 09:48:30|45.8|43.16|45.8|43.16|45.8|43.16|45.8|43.16|0
1646128120000|2022-03-01 09:48:40|45.85|43.21|45.9|43.26|45.95|43.31|45.85|43.21|0
1646128130000|2022-03-01 09:48:50|45.8|43.16|45.99|43.35|46.14|43.5|45.8|43.16|0
1646128140000|2022-03-01 09:49:00|46.14|43.5|46.19|43.55|46.19|43.55|46.04|43.4|0
1646128150000|2022-03-01 09:49:10|46.24|43.6|46.21|43.57|46.24|43.6|46.19|43.55|0
1646128160000|2022-03-01 09:49:20|46.24|43.6|46.17|43.53|46.24|43.6|46.04|43.4|0
1646128170000|2022-03-01 09:49:30|46.19|43.55|46.29|43.65|46.29|43.65|46.19|43.55|0
1646128180000|2022-03-01 09:49:40|46.34|43.7|46.19|43.55|46.34|43.7|46.19|43.55|0
1646128190000|2022-03-01 09:49:50|46.14|43.5|46.07|43.43|46.16|43.52|46.07|43.43|0
1646128200000|2022-03-01 09:50:00|46.14|43.5|46.09|43.45|46.19|43.55|46.09|43.45|0
1646128210000|2022-03-01 09:50:10|46.14|43.5|45.95|43.31|46.14|43.5|45.95|43.31|0
1646128220000|2022-03-01 09:50:20|45.9|43.26|46.02|43.38|46.02|43.38|45.9|43.26|0
1646128230000|2022-03-01 09:50:30|46.04|43.4|45.9|43.26|46.04|43.4|45.9|43.26|0
1646128240000|2022-03-01 09:50:40|45.8|43.16|45.6|42.96|45.8|43.16|45.6|42.96|0
1646128250000|2022-03-01 09:50:50|45.51|42.87|45.46|42.82|45.51|42.87|45.46|42.82|0
1646128260000|2022-03-01 09:51:00|45.41|42.77|45.31|42.67|45.46|42.82|45.31|42.67|0
1646128270000|2022-03-01 09:51:10|45.26|42.62|45.22|42.58|45.26|42.62|45.17|42.53|0
1646128280000|2022-03-01 09:51:20|45.26|42.62|44.98|42.34|45.26|42.62|44.98|42.34|0
1646128290000|2022-03-01 09:51:30|45.02|42.38|44.93|42.29|45.02|42.38|44.88|42.24|0
1646128300000|2022-03-01 09:51:40|44.88|42.24|44.83|42.19|44.93|42.29|44.83|42.19|0
1646128310000|2022-03-01 09:51:50|44.74|42.1|44.74|42.1|44.74|42.1|44.71|42.07|0
1646128320000|2022-03-01 09:52:00|44.64|42|44.66|42.02|44.69|42.05|44.64|42|0
1646128330000|2022-03-01 09:52:10|44.69|42.05|44.69|42.05|44.78|42.14|44.69|42.05|0
1646128340000|2022-03-01 09:52:20|44.78|42.14|44.59|41.95|44.78|42.14|44.59|41.95|0
1646128350000|2022-03-01 09:52:30|44.64|42|44.54|41.9|44.64|42|44.54|41.9|0
1646128360000|2022-03-01 09:52:40|44.59|41.95|44.64|42|44.78|42.14|44.59|41.95|0
1646128370000|2022-03-01 09:52:50|44.66|42.02|44.69|42.05|44.69|42.05|44.66|42.02|0
1646128380000|2022-03-01 09:53:00|44.64|42|44.54|41.9|44.64|42|44.54|41.9|0
1646128390000|2022-03-01 09:53:10|44.69|42.05|44.69|42.05|44.69|42.05|44.66|42.02|0
1646128400000|2022-03-01 09:53:20|44.73|42.09|44.73|42.09|44.73|42.09|44.73|42.09|0
1646128410000|2022-03-01 09:53:30|44.71|42.07|44.76|42.12|44.78|42.14|44.69|42.05|0
1646128420000|2022-03-01 09:53:40|44.78|42.14|44.78|42.14|44.78|42.14|44.78|42.14|0
1646128430000|2022-03-01 09:53:50|44.83|42.19|44.73|42.09|44.83|42.19|44.73|42.09|0
1646128440000|2022-03-01 09:54:00|44.81|42.17|44.78|42.14|44.83|42.19|44.73|42.09|0
1646128450000|2022-03-01 09:54:10|44.69|42.05|44.64|42|44.73|42.09|44.64|42|0
1646128460000|2022-03-01 09:54:20|44.78|42.14|44.83|42.19|44.83|42.19|44.78|42.14|0
1646128470000|2022-03-01 09:54:30|44.88|42.24|44.73|42.09|44.88|42.24|44.69|42.05|0
1646128480000|2022-03-01 09:54:40|44.76|42.12|44.97|42.33|44.97|42.33|44.76|42.12|0
1646128490000|2022-03-01 09:54:50|44.9|42.26|44.93|42.29|44.97|42.33|44.9|42.26|0
1646128500000|2022-03-01 09:55:00|44.88|42.24|44.54|41.9|44.88|42.24|44.54|41.9|0
1646128510000|2022-03-01 09:55:10|44.57|41.93|44.64|42|44.64|42|44.57|41.93|0
1646128520000|2022-03-01 09:55:20|44.69|42.05|44.97|42.33|44.97|42.33|44.69|42.05|0
1646128530000|2022-03-01 09:55:30|44.93|42.29|44.97|42.33|44.97|42.33|44.93|42.29|0
1646128540000|2022-03-01 09:55:40|44.93|42.29|44.88|42.24|44.93|42.29|44.88|42.24|0
1646128550000|2022-03-01 09:55:50|44.85|42.21|45|42.36|45.02|42.38|44.85|42.21|0
1646128560000|2022-03-01 09:56:00|44.93|42.29|45.02|42.38|45.02|42.38|44.93|42.29|0
1646128570000|2022-03-01 09:56:10|44.97|42.33|44.93|42.29|44.97|42.33|44.88|42.24|0
1646128580000|2022-03-01 09:56:20|44.83|42.19|44.83|42.19|44.85|42.21|44.83|42.19|0
1646128590000|2022-03-01 09:56:30|44.88|42.24|44.85|42.21|44.88|42.24|44.83|42.19|0
1646128600000|2022-03-01 09:56:40|44.83|42.19|44.97|42.33|44.97|42.33|44.83|42.19|0
1646128610000|2022-03-01 09:56:50|45.02|42.38|45.07|42.43|45.07|42.43|45.02|42.38|0
1646128620000|2022-03-01 09:57:00|45|42.36|44.97|42.33|45.02|42.38|44.97|42.33|0
1646128630000|2022-03-01 09:57:10|44.93|42.29|45.02|42.38|45.02|42.38|44.93|42.29|0
1646128640000|2022-03-01 09:57:20|44.97|42.33|45.02|42.38|45.02|42.38|44.97|42.33|0
1646128650000|2022-03-01 09:57:30|45.04|42.4|44.97|42.33|45.04|42.4|44.97|42.33|0
1646128660000|2022-03-01 09:57:40|44.88|42.24|44.88|42.24|44.92|42.28|44.88|42.24|0
1646128670000|2022-03-01 09:57:50|44.97|42.33|44.88|42.24|44.97|42.33|44.83|42.19|0
1646128680000|2022-03-01 09:58:00|44.92|42.28|44.92|42.28|44.92|42.28|44.83|42.19|0
1646128690000|2022-03-01 09:58:10|44.97|42.33|44.97|42.33|44.97|42.33|44.92|42.28|0
1646128700000|2022-03-01 09:58:20|45.02|42.38|45|42.36|45.07|42.43|45|42.36|0
1646128710000|2022-03-01 09:58:30|45.21|42.57|45.07|42.43|45.21|42.57|45.07|42.43|0
1646128720000|2022-03-01 09:58:40|45.12|42.48|45.21|42.57|45.21|42.57|45.09|42.45|0
1646128730000|2022-03-01 09:58:50|45.19|42.55|45.21|42.57|45.21|42.57|45.17|42.53|0
1646128740000|2022-03-01 09:59:00|45.31|42.67|45.31|42.67|45.31|42.67|45.26|42.62|0
1646128750000|2022-03-01 09:59:10|45.36|42.72|45.31|42.67|45.36|42.72|45.31|42.67|0
1646128760000|2022-03-01 09:59:20|45.26|42.62|45.21|42.57|45.26|42.62|45.21|42.57|0
1646128770000|2022-03-01 09:59:30|45.16|42.52|45.24|42.6|45.24|42.6|45.16|42.52|0
1646128780000|2022-03-01 09:59:40|45.21|42.57|45.16|42.52|45.21|42.57|45.16|42.52|0
1646128790000|2022-03-01 09:59:50|45.12|42.48|45.07|42.43|45.16|42.52|45.07|42.43|0
1646128800000|2022-03-01 10:00:00|45.02|42.38|45.16|42.52|45.16|42.52|45.02|42.38|0
1646128810000|2022-03-01 10:00:10|45.19|42.55|45.12|42.48|45.19|42.55|45.12|42.48|0
1646128820000|2022-03-01 10:00:20|45.14|42.5|45.31|42.67|45.31|42.67|45.14|42.5|0
1646128830000|2022-03-01 10:00:30|45.24|42.6|45.16|42.52|45.24|42.6|45.16|42.52|0
1646128840000|2022-03-01 10:00:40|45.19|42.55|45.21|42.57|45.21|42.57|45.16|42.52|0
1646128850000|2022-03-01 10:00:50|45.12|42.48|44.97|42.33|45.12|42.48|44.97|42.33|0
1646128860000|2022-03-01 10:01:00|44.88|42.24|44.78|42.14|44.88|42.24|44.78|42.14|0
1646128870000|2022-03-01 10:01:10|44.75|42.11|44.68|42.04|44.75|42.11|44.68|42.04|0
1646128880000|2022-03-01 10:01:20|44.73|42.09|44.75|42.11|44.75|42.11|44.73|42.09|0
1646128890000|2022-03-01 10:01:30|44.78|42.14|44.88|42.24|44.88|42.24|44.78|42.14|0
1646128900000|2022-03-01 10:01:40|44.97|42.33|45.04|42.4|45.04|42.4|44.95|42.31|0
1646128910000|2022-03-01 10:01:50|44.92|42.28|44.83|42.19|44.92|42.28|44.83|42.19|0
1646128920000|2022-03-01 10:02:00|44.78|42.14|44.73|42.09|44.78|42.14|44.68|42.04|0
1646128930000|2022-03-01 10:02:10|44.78|42.14|44.88|42.24|44.88|42.24|44.78|42.14|0
1646128940000|2022-03-01 10:02:20|44.9|42.26|44.85|42.21|44.9|42.26|44.83|42.19|0
1646128950000|2022-03-01 10:02:30|44.83|42.19|44.92|42.28|44.92|42.28|44.83|42.19|0
1646128960000|2022-03-01 10:02:40|44.97|42.33|44.78|42.14|44.97|42.33|44.78|42.14|0
1646128970000|2022-03-01 10:02:50|44.83|42.19|44.92|42.28|44.97|42.33|44.83|42.19|0
1646128980000|2022-03-01 10:03:00|44.99|42.35|45.02|42.38|45.02|42.38|44.97|42.33|0
1646128990000|2022-03-01 10:03:10|44.97|42.33|44.87|42.23|44.97|42.33|44.87|42.23|0
1646129000000|2022-03-01 10:03:20|44.78|42.14|44.73|42.09|44.78|42.14|44.73|42.09|0
1646129010000|2022-03-01 10:03:30|44.78|42.14|44.71|42.07|44.78|42.14|44.68|42.04|0
1646129020000|2022-03-01 10:03:40|44.68|42.04|44.68|42.04|44.68|42.04|44.68|42.04|0
1646129030000|2022-03-01 10:03:50|44.71|42.07|44.61|41.97|44.71|42.07|44.61|41.97|0
1646129040000|2022-03-01 10:04:00|44.4|41.76|44.4|41.76|44.44|41.8|44.4|41.76|0
1646129050000|2022-03-01 10:04:10|44.25|41.61|44.3|41.66|44.3|41.66|44.25|41.61|0
1646129060000|2022-03-01 10:04:20|44.37|41.73|44.3|41.66|44.44|41.8|44.3|41.66|0
1646129070000|2022-03-01 10:04:30|44.13|41.49|44.02|41.38|44.13|41.49|43.97|41.33|0
1646129080000|2022-03-01 10:04:40|44.16|41.52|44.4|41.76|44.4|41.76|44.11|41.47|0
1646129090000|2022-03-01 10:04:50|44.37|41.73|44.44|41.8|44.44|41.8|44.37|41.73|0
1646129100000|2022-03-01 10:05:00|44.47|41.83|44.4|41.76|44.54|41.9|44.4|41.76|0
1646129110000|2022-03-01 10:05:10|44.44|41.8|44.21|41.57|44.44|41.8|44.21|41.57|0
1646129120000|2022-03-01 10:05:20|44.16|41.52|44.06|41.42|44.16|41.52|44.06|41.42|0
1646129130000|2022-03-01 10:05:30|44.16|41.52|44.16|41.52|44.18|41.54|44.16|41.52|0
1646129140000|2022-03-01 10:05:40|44.35|41.71|44.3|41.66|44.44|41.8|44.3|41.66|0
1646129150000|2022-03-01 10:05:50|44.25|41.61|44.23|41.59|44.3|41.66|44.23|41.59|0
1646129160000|2022-03-01 10:06:00|44.21|41.57|44.16|41.52|44.25|41.61|44.16|41.52|0
1646129170000|2022-03-01 10:06:10|44.13|41.49|44.23|41.59|44.4|41.76|44.13|41.49|0
1646129180000|2022-03-01 10:06:20|44.11|41.47|44.25|41.61|44.25|41.61|44.11|41.47|0
1646129190000|2022-03-01 10:06:30|44.09|41.45|44.02|41.38|44.13|41.49|44.02|41.38|0
1646129200000|2022-03-01 10:06:40|44.11|41.47|43.99|41.35|44.11|41.47|43.99|41.35|0
1646129210000|2022-03-01 10:06:50|44.02|41.38|44.09|41.45|44.09|41.45|43.92|41.28|0
1646129220000|2022-03-01 10:07:00|44.02|41.38|43.97|41.33|44.11|41.47|43.97|41.33|0
1646129230000|2022-03-01 10:07:10|43.87|41.23|43.64|41|43.97|41.33|43.64|41|0
1646129240000|2022-03-01 10:07:20|43.73|41.09|43.85|41.21|43.85|41.21|43.73|41.09|0
1646129250000|2022-03-01 10:07:30|43.8|41.16|43.73|41.09|43.9|41.26|43.73|41.09|0
1646129260000|2022-03-01 10:07:40|43.69|41.05|43.64|41|43.69|41.05|43.64|41|0
1646129270000|2022-03-01 10:07:50|43.73|41.09|43.73|41.09|43.73|41.09|43.64|41|0
1646129280000|2022-03-01 10:08:00|43.61|40.97|43.45|40.81|43.61|40.97|43.4|40.76|0
1646129290000|2022-03-01 10:08:10|43.5|40.86|43.78|41.14|43.85|41.21|43.5|40.86|0
1646129300000|2022-03-01 10:08:20|43.69|41.05|43.59|40.95|43.69|41.05|43.59|40.95|0
1646129310000|2022-03-01 10:08:30|43.66|41.02|43.59|40.95|43.66|41.02|43.57|40.93|0
1646129320000|2022-03-01 10:08:40|43.54|40.9|43.47|40.83|43.54|40.9|43.45|40.81|0
1646129330000|2022-03-01 10:08:50|43.45|40.81|43.59|40.95|43.64|41|43.45|40.81|0
1646129340000|2022-03-01 10:09:00|43.64|41|43.59|40.95|43.64|41|43.5|40.86|0
1646129350000|2022-03-01 10:09:10|43.54|40.9|43.59|40.95|43.59|40.95|43.5|40.86|0
1646129360000|2022-03-01 10:09:20|43.54|40.9|43.78|41.14|43.78|41.14|43.54|40.9|0
1646129370000|2022-03-01 10:09:30|43.8|41.16|43.59|40.95|43.8|41.16|43.59|40.95|0
1646129380000|2022-03-01 10:09:40|43.64|41|43.54|40.9|43.64|41|43.54|40.9|0
1646129390000|2022-03-01 10:09:50|43.59|40.95|43.73|41.09|43.73|41.09|43.59|40.95|0
1646129400000|2022-03-01 10:10:00|43.68|41.04|43.59|40.95|43.68|41.04|43.59|40.95|0
1646129410000|2022-03-01 10:10:10|43.54|40.9|43.36|40.72|43.54|40.9|43.36|40.72|0
1646129420000|2022-03-01 10:10:20|43.45|40.81|43.47|40.83|43.54|40.9|43.45|40.81|0
1646129430000|2022-03-01 10:10:30|43.5|40.86|43.59|40.95|43.61|40.97|43.5|40.86|0
1646129440000|2022-03-01 10:10:40|43.57|40.93|43.5|40.86|43.59|40.95|43.5|40.86|0
1646129450000|2022-03-01 10:10:50|43.57|40.93|43.68|41.04|43.68|41.04|43.57|40.93|0
1646129460000|2022-03-01 10:11:00|43.66|41.02|43.5|40.86|43.66|41.02|43.5|40.86|0
1646129470000|2022-03-01 10:11:10|43.54|40.9|43.73|41.09|43.73|41.09|43.54|40.9|0
1646129480000|2022-03-01 10:11:20|43.71|41.07|43.73|41.09|43.78|41.14|43.64|41|0
1646129490000|2022-03-01 10:11:30|43.8|41.16|43.8|41.16|43.8|41.16|43.73|41.09|0
1646129500000|2022-03-01 10:11:40|43.73|41.09|43.89|41.25|43.89|41.25|43.73|41.09|0
1646129510000|2022-03-01 10:11:50|43.97|41.33|43.87|41.23|43.97|41.33|43.87|41.23|0
1646129520000|2022-03-01 10:12:00|43.83|41.19|43.4|40.76|43.83|41.19|43.4|40.76|0
1646129530000|2022-03-01 10:12:10|43.38|40.74|43.5|40.86|43.5|40.86|43.38|40.74|0
1646129540000|2022-03-01 10:12:20|43.54|40.9|43.5|40.86|43.54|40.9|43.5|40.86|0
1646129550000|2022-03-01 10:12:30|43.54|40.9|43.71|41.07|43.71|41.07|43.54|40.9|0
1646129560000|2022-03-01 10:12:40|43.68|41.04|43.82|41.18|43.82|41.18|43.68|41.04|0
1646129570000|2022-03-01 10:12:50|43.87|41.23|43.87|41.23|43.89|41.25|43.82|41.18|0
1646129580000|2022-03-01 10:13:00|43.82|41.18|43.82|41.18|43.82|41.18|43.78|41.14|0
1646129590000|2022-03-01 10:13:10|43.75|41.11|43.89|41.25|43.89|41.25|43.75|41.11|0
1646129600000|2022-03-01 10:13:20|43.85|41.21|43.78|41.14|43.85|41.21|43.73|41.09|0
1646129610000|2022-03-01 10:13:30|43.92|41.28|43.89|41.25|43.92|41.28|43.89|41.25|0
1646129620000|2022-03-01 10:13:40|43.92|41.28|43.89|41.25|43.92|41.28|43.87|41.23|0
1646129630000|2022-03-01 10:13:50|43.87|41.23|44.01|41.37|44.01|41.37|43.87|41.23|0
1646129640000|2022-03-01 10:14:00|43.92|41.28|43.94|41.3|43.94|41.3|43.92|41.28|0
1646129650000|2022-03-01 10:14:10|44.06|41.42|43.97|41.33|44.06|41.42|43.94|41.3|0
1646129660000|2022-03-01 10:14:20|43.92|41.28|44.01|41.37|44.04|41.4|43.92|41.28|0
1646129670000|2022-03-01 10:14:30|43.97|41.33|44.01|41.37|44.01|41.37|43.94|41.3|0
1646129680000|2022-03-01 10:14:40|44.08|41.44|44.08|41.44|44.13|41.49|44.06|41.42|0
1646129690000|2022-03-01 10:14:50|44.06|41.42|44.01|41.37|44.13|41.49|44.01|41.37|0
1646129700000|2022-03-01 10:15:00|44.04|41.4|44.08|41.44|44.11|41.47|44.04|41.4|0
1646129710000|2022-03-01 10:15:10|44.04|41.4|44.13|41.49|44.13|41.49|44.04|41.4|0
1646129720000|2022-03-01 10:15:20|44.06|41.42|44.13|41.49|44.13|41.49|44.06|41.42|0
1646129730000|2022-03-01 10:15:30|44.2|41.56|44.04|41.4|44.2|41.56|44.04|41.4|0
1646129740000|2022-03-01 10:15:40|44.11|41.47|44.18|41.54|44.18|41.54|44.08|41.44|0
1646129750000|2022-03-01 10:15:50|44.25|41.61|44.25|41.61|44.25|41.61|44.22|41.58|0
1646129760000|2022-03-01 10:16:00|44.2|41.56|44.22|41.58|44.25|41.61|44.2|41.56|0
1646129770000|2022-03-01 10:16:10|44.2|41.56|44.18|41.54|44.22|41.58|44.15|41.51|0
1646129780000|2022-03-01 10:16:20|44.15|41.51|44.11|41.47|44.15|41.51|44.11|41.47|0
1646129790000|2022-03-01 10:16:30|44.15|41.51|44.15|41.51|44.2|41.56|44.15|41.51|0
1646129800000|2022-03-01 10:16:40|43.96|41.32|44.03|41.39|44.03|41.39|43.96|41.32|0
1646129810000|2022-03-01 10:16:50|44.06|41.42|44.11|41.47|44.11|41.47|43.99|41.35|0
1646129820000|2022-03-01 10:17:00|44.06|41.42|44.15|41.51|44.15|41.51|44.06|41.42|0
1646129830000|2022-03-01 10:17:10|44.2|41.56|44.34|41.7|44.34|41.7|44.2|41.56|0
1646129840000|2022-03-01 10:17:20|44.32|41.68|44.44|41.8|44.44|41.8|44.32|41.68|0
1646129850000|2022-03-01 10:17:30|44.58|41.94|44.44|41.8|44.58|41.94|44.44|41.8|0
1646129860000|2022-03-01 10:17:40|44.51|41.87|44.53|41.89|44.53|41.89|44.51|41.87|0
1646129870000|2022-03-01 10:17:50|44.51|41.87|44.44|41.8|44.51|41.87|44.44|41.8|0
1646129880000|2022-03-01 10:18:00|44.49|41.85|44.63|41.99|44.63|41.99|44.49|41.85|0
1646129890000|2022-03-01 10:18:10|44.68|42.04|44.82|42.18|44.82|42.18|44.68|42.04|0
1646129900000|2022-03-01 10:18:20|44.84|42.2|44.87|42.23|44.87|42.23|44.84|42.2|0
1646129910000|2022-03-01 10:18:30|44.92|42.28|44.89|42.25|44.92|42.28|44.84|42.2|0
1646129920000|2022-03-01 10:18:40|44.94|42.3|44.99|42.35|45.01|42.37|44.94|42.3|0
1646129930000|2022-03-01 10:18:50|44.96|42.32|44.87|42.23|44.99|42.35|44.87|42.23|0
1646129940000|2022-03-01 10:19:00|44.82|42.18|44.77|42.13|44.82|42.18|44.77|42.13|0
1646129950000|2022-03-01 10:19:10|44.72|42.08|44.82|42.18|44.82|42.18|44.72|42.08|0
1646129960000|2022-03-01 10:19:20|44.87|42.23|46.48|43.84|46.48|43.84|44.54|41.9|0
1646129970000|2022-03-01 10:19:30|46.5|43.86|46.58|43.94|46.58|43.94|46.5|43.86|0
1646129980000|2022-03-01 10:19:40|46.68|44.04|46.55|43.91|46.68|44.04|46.55|43.91|0
1646129990000|2022-03-01 10:19:50|46.58|43.94|46.53|43.89|46.58|43.94|46.53|43.89|0
1646130000000|2022-03-01 10:20:00|46.48|43.84|46.53|43.89|46.53|43.89|46.48|43.84|0
1646130010000|2022-03-01 10:20:10|46.48|43.84|46.48|43.84|46.48|43.84|46.48|43.84|0
1646130020000|2022-03-01 10:20:20|46.53|43.89|46.53|43.89|46.53|43.89|46.53|43.89|0
1646130030000|2022-03-01 10:20:30|46.38|43.74|46.33|43.69|46.38|43.74|46.33|43.69|0
1646130040000|2022-03-01 10:20:40|46.29|43.65|46.38|43.74|46.43|43.79|46.29|43.65|0
1646130050000|2022-03-01 10:20:50|46.36|43.72|46.29|43.65|46.36|43.72|46.24|43.6|0
1646130060000|2022-03-01 10:21:00|46.26|43.62|46.29|43.65|46.29|43.65|46.26|43.62|0
1646130070000|2022-03-01 10:21:10|46.14|43.5|46.19|43.55|46.24|43.6|46.14|43.5|0
1646130080000|2022-03-01 10:21:20|46.14|43.5|46.24|43.6|46.24|43.6|46.14|43.5|0
1646130090000|2022-03-01 10:21:30|46.31|43.67|45.94|43.3|46.33|43.69|45.94|43.3|0
1646130100000|2022-03-01 10:21:40|45.85|43.21|45.8|43.16|45.85|43.21|45.8|43.16|0
1646130120000|2022-03-01 10:22:00|45.82|43.18|45.75|43.11|45.85|43.21|45.75|43.11|0
1646130130000|2022-03-01 10:22:10|45.7|43.06|45.65|43.01|45.7|43.06|45.65|43.01|0
1646130140000|2022-03-01 10:22:20|45.6|42.96|45.56|42.92|45.6|42.96|45.56|42.92|0
1646130150000|2022-03-01 10:22:30|45.6|42.96|45.58|42.94|45.65|43.01|45.58|42.94|0
1646130160000|2022-03-01 10:22:40|45.51|42.87|45.51|42.87|45.51|42.87|45.51|42.87|0
1646130170000|2022-03-01 10:22:50|45.53|42.89|45.56|42.92|45.56|42.92|45.51|42.87|0
1646130180000|2022-03-01 10:23:00|45.7|43.06|45.6|42.96|45.7|43.06|45.6|42.96|0
1646130190000|2022-03-01 10:23:10|45.56|42.92|45.56|42.92|45.56|42.92|45.51|42.87|0
1646130200000|2022-03-01 10:23:20|45.6|42.96|45.6|42.96|45.65|43.01|45.56|42.92|0
1646130210000|2022-03-01 10:23:30|45.56|42.92|45.65|43.01|45.65|43.01|45.56|42.92|0
1646130220000|2022-03-01 10:23:40|45.58|42.94|45.6|42.96|45.6|42.96|45.58|42.94|0
1646130230000|2022-03-01 10:23:50|45.56|42.92|45.56|42.92|45.56|42.92|45.48|42.84|0
1646130240000|2022-03-01 10:24:00|45.6|42.96|45.56|42.92|45.6|42.96|45.56|42.92|0
1646130250000|2022-03-01 10:24:10|45.65|43.01|45.68|43.04|45.68|43.04|45.65|43.01|0
1646130260000|2022-03-01 10:24:20|45.65|43.01|45.65|43.01|45.65|43.01|45.6|42.96|0
1646130270000|2022-03-01 10:24:30|45.6|42.96|45.51|42.87|45.6|42.96|45.51|42.87|0
1646130280000|2022-03-01 10:24:40|45.56|42.92|45.41|42.77|45.56|42.92|45.41|42.77|0
1646130290000|2022-03-01 10:24:50|45.36|42.72|45.56|42.92|45.56|42.92|45.34|42.7|0
1646130300000|2022-03-01 10:25:00|45.51|42.87|45.53|42.89|45.56|42.92|45.51|42.87|0
1646130310000|2022-03-01 10:25:10|45.46|42.82|45.39|42.75|45.46|42.82|45.39|42.75|0
1646130320000|2022-03-01 10:25:20|45.41|42.77|45.51|42.87|45.51|42.87|45.41|42.77|0
1646130330000|2022-03-01 10:25:30|45.56|42.92|45.56|42.92|45.56|42.92|45.56|42.92|0
1646130350000|2022-03-01 10:25:50|45.7|43.06|45.65|43.01|45.7|43.06|45.65|43.01|0
1646130360000|2022-03-01 10:26:00|45.41|42.77|45.17|42.53|45.41|42.77|45.17|42.53|0
1646130370000|2022-03-01 10:26:10|45.1|42.46|45|42.36|45.1|42.46|44.98|42.34|0
1646130380000|2022-03-01 10:26:20|45.03|42.39|45.17|42.53|45.17|42.53|45.03|42.39|0
1646130390000|2022-03-01 10:26:30|45.12|42.48|45.17|42.53|45.17|42.53|45.12|42.48|0
1646130400000|2022-03-01 10:26:40|45.12|42.48|45.07|42.43|45.12|42.48|45.07|42.43|0
1646130410000|2022-03-01 10:26:50|45.15|42.51|45.12|42.48|45.17|42.53|45.12|42.48|0
1646130420000|2022-03-01 10:27:00|45.17|42.53|45.17|42.53|45.29|42.65|45.17|42.53|0
1646130430000|2022-03-01 10:27:10|45.14|42.5|45.24|42.6|45.31|42.67|45.14|42.5|0
1646130440000|2022-03-01 10:27:20|45.22|42.58|45.17|42.53|45.22|42.58|45.17|42.53|0
1646130450000|2022-03-01 10:27:30|45.22|42.58|45.27|42.63|45.27|42.63|45.22|42.58|0
1646130460000|2022-03-01 10:27:40|45.14|42.5|45.29|42.65|45.29|42.65|45.14|42.5|0
1646130470000|2022-03-01 10:27:50|45.27|42.63|45.27|42.63|45.27|42.63|45.27|42.63|0
1646130480000|2022-03-01 10:28:00|45.07|42.43|45|42.36|45.07|42.43|44.98|42.34|0
1646130490000|2022-03-01 10:28:10|45.03|42.39|45.14|42.5|45.22|42.58|45.03|42.39|0
1646130500000|2022-03-01 10:28:20|45.17|42.53|44.93|42.29|45.17|42.53|44.88|42.24|0
1646130510000|2022-03-01 10:28:30|44.88|42.24|44.98|42.34|44.98|42.34|44.88|42.24|0
1646130520000|2022-03-01 10:28:40|44.95|42.31|44.88|42.24|44.95|42.31|44.88|42.24|0
1646130530000|2022-03-01 10:28:50|44.83|42.19|44.98|42.34|44.98|42.34|44.83|42.19|0
1646130540000|2022-03-01 10:29:00|44.93|42.29|45.1|42.46|45.1|42.46|44.91|42.27|0
1646130550000|2022-03-01 10:29:10|45.12|42.48|44.93|42.29|45.12|42.48|44.93|42.29|0
1646130560000|2022-03-01 10:29:20|44.83|42.19|45.03|42.39|45.03|42.39|44.83|42.19|0
1646130570000|2022-03-01 10:29:30|45|42.36|44.98|42.34|45.03|42.39|44.98|42.34|0
1646130580000|2022-03-01 10:29:40|44.93|42.29|44.98|42.34|44.98|42.34|44.93|42.29|0
1646130590000|2022-03-01 10:29:50|45.03|42.39|45.1|42.46|45.1|42.46|45|42.36|0
1646130600000|2022-03-01 10:30:00|45.03|42.39|45.1|42.46|45.1|42.46|45.03|42.39|0
1646130610000|2022-03-01 10:30:10|45.03|42.39|44.55|41.91|45.03|42.39|44.55|41.91|0
1646130620000|2022-03-01 10:30:20|44.5|41.86|44.22|41.58|44.5|41.86|44.12|41.48|0
1646130630000|2022-03-01 10:30:30|44.08|41.44|44.31|41.67|44.31|41.67|44.08|41.44|0
1646130640000|2022-03-01 10:30:40|44.38|41.74|44.15|41.51|44.38|41.74|44.15|41.51|0
1646130650000|2022-03-01 10:30:50|44.26|41.62|44.43|41.79|44.5|41.86|44.26|41.62|0
1646130660000|2022-03-01 10:31:00|44.5|41.86|44.26|41.62|44.5|41.86|44.26|41.62|0
1646130670000|2022-03-01 10:31:10|44.31|41.67|44.26|41.62|44.36|41.72|44.26|41.62|0
1646130680000|2022-03-01 10:31:20|44.31|41.67|44.36|41.72|44.36|41.72|44.31|41.67|0
1646130690000|2022-03-01 10:31:30|44.03|41.39|44.08|41.44|44.26|41.62|44.03|41.39|0
1646130700000|2022-03-01 10:31:40|43.98|41.34|44.43|41.79|44.43|41.79|43.98|41.34|0
1646130710000|2022-03-01 10:31:50|44.36|41.72|44.22|41.58|44.36|41.72|44.22|41.58|0
1646130720000|2022-03-01 10:32:00|44.31|41.67|44.19|41.55|44.36|41.72|44.19|41.55|0
1646130730000|2022-03-01 10:32:10|44.17|41.53|44.12|41.48|44.17|41.53|44.12|41.48|0
1646130740000|2022-03-01 10:32:20|44.22|41.58|44.29|41.65|44.29|41.65|44.22|41.58|0
1646130750000|2022-03-01 10:32:30|44.31|41.67|43.75|41.11|44.31|41.67|43.75|41.11|0
1646130760000|2022-03-01 10:32:40|43.65|41.01|43.79|41.15|43.79|41.15|43.65|41.01|0
1646130770000|2022-03-01 10:32:50|43.93|41.29|44.03|41.39|44.03|41.39|43.93|41.29|0
1646130780000|2022-03-01 10:33:00|43.98|41.34|44.15|41.51|44.19|41.55|43.98|41.34|0
1646130790000|2022-03-01 10:33:10|44.17|41.53|44.12|41.48|44.17|41.53|44.1|41.46|0
1646130800000|2022-03-01 10:33:20|44.03|41.39|44.08|41.44|44.08|41.44|43.93|41.29|0
1646130810000|2022-03-01 10:33:30|44.12|41.48|44.22|41.58|44.22|41.58|44.12|41.48|0
1646130820000|2022-03-01 10:33:40|44.17|41.53|44.17|41.53|44.26|41.62|44.17|41.53|0
1646130830000|2022-03-01 10:33:50|44.22|41.58|44.29|41.65|44.36|41.72|44.22|41.58|0
1646130840000|2022-03-01 10:34:00|44.26|41.62|44.45|41.81|44.45|41.81|44.26|41.62|0
1646130850000|2022-03-01 10:34:10|44.5|41.86|44.45|41.81|44.5|41.86|44.45|41.81|0
1646130860000|2022-03-01 10:34:20|44.41|41.77|44.59|41.95|44.59|41.95|44.41|41.77|0
1646130870000|2022-03-01 10:34:30|44.64|42|44.59|41.95|44.64|42|44.59|41.95|0
1646130880000|2022-03-01 10:34:40|44.69|42.05|44.55|41.91|44.69|42.05|44.55|41.91|0
1646130890000|2022-03-01 10:34:50|44.57|41.93|44.55|41.91|44.59|41.95|44.55|41.91|0
1646130900000|2022-03-01 10:35:00|44.41|41.77|44.57|41.93|44.57|41.93|44.41|41.77|0
1646130910000|2022-03-01 10:35:10|44.55|41.91|44.36|41.72|44.55|41.91|44.36|41.72|0
1646130920000|2022-03-01 10:35:20|44.41|41.77|44.45|41.81|44.45|41.81|44.36|41.72|0
1646130940000|2022-03-01 10:35:40|44.43|41.79|44.43|41.79|44.43|41.79|44.4|41.76|0
1646130950000|2022-03-01 10:35:50|44.38|41.74|44.26|41.62|44.4|41.76|44.26|41.62|0
1646130960000|2022-03-01 10:36:00|44.17|41.53|44.26|41.62|44.26|41.62|44.12|41.48|0
1646130970000|2022-03-01 10:36:10|44.22|41.58|44.12|41.48|44.22|41.58|44.12|41.48|0
1646130980000|2022-03-01 10:36:20|44.07|41.43|44.22|41.58|44.22|41.58|44.07|41.43|0
1646130990000|2022-03-01 10:36:30|44.19|41.55|44.31|41.67|44.36|41.72|44.19|41.55|0
1646131000000|2022-03-01 10:36:40|44.22|41.58|44.14|41.5|44.22|41.58|44.14|41.5|0
1646131010000|2022-03-01 10:36:50|44.03|41.39|43.98|41.34|44.07|41.43|43.98|41.34|0
1646131020000|2022-03-01 10:37:00|43.96|41.32|43.86|41.22|43.96|41.32|43.86|41.22|0
1646131030000|2022-03-01 10:37:10|43.84|41.2|43.79|41.15|43.84|41.2|43.75|41.11|0
1646131040000|2022-03-01 10:37:20|43.7|41.06|43.77|41.13|43.77|41.13|43.7|41.06|0
1646131050000|2022-03-01 10:37:30|43.98|41.34|43.93|41.29|44|41.36|43.93|41.29|0
1646131060000|2022-03-01 10:37:40|43.98|41.34|43.77|41.13|43.98|41.34|43.77|41.13|0
1646131070000|2022-03-01 10:37:50|43.79|41.15|43.93|41.29|43.93|41.29|43.79|41.15|0
1646131080000|2022-03-01 10:38:00|43.89|41.25|43.86|41.22|43.89|41.25|43.86|41.22|0
1646131090000|2022-03-01 10:38:10|43.98|41.34|43.98|41.34|43.98|41.34|43.98|41.34|0
1646131100000|2022-03-01 10:38:20|43.89|41.25|43.86|41.22|43.89|41.25|43.86|41.22|0
1646131110000|2022-03-01 10:38:30|43.84|41.2|43.51|40.87|43.84|41.2|43.49|40.85|0
1646131120000|2022-03-01 10:38:40|43.56|40.92|43.65|41.01|43.7|41.06|43.56|40.92|0
1646131130000|2022-03-01 10:38:50|43.63|40.99|43.61|40.97|43.63|40.99|43.61|40.97|0
1646131140000|2022-03-01 10:39:00|43.72|41.08|43.84|41.2|43.89|41.25|43.72|41.08|0
1646131150000|2022-03-01 10:39:10|43.81|41.17|43.91|41.27|43.91|41.27|43.79|41.15|0
1646131160000|2022-03-01 10:39:20|43.89|41.25|44.03|41.39|44.03|41.39|43.89|41.25|0
1646131170000|2022-03-01 10:39:30|44.12|41.48|44.1|41.46|44.12|41.48|44.1|41.46|0
1646131180000|2022-03-01 10:39:40|44.12|41.48|44.03|41.39|44.12|41.48|44.03|41.39|0
1646131190000|2022-03-01 10:39:50|44.12|41.48|43.98|41.34|44.17|41.53|43.98|41.34|0
1646131200000|2022-03-01 10:40:00|44|41.36|43.93|41.29|44|41.36|43.93|41.29|0
1646131210000|2022-03-01 10:40:10|43.98|41.34|44.1|41.46|44.1|41.46|43.91|41.27|0
1646131220000|2022-03-01 10:40:20|44.07|41.43|44.14|41.5|44.17|41.53|44.07|41.43|0
1646131230000|2022-03-01 10:40:30|44.07|41.43|44.12|41.48|44.12|41.48|44.05|41.41|0
1646131240000|2022-03-01 10:40:40|44.07|41.43|44.17|41.53|44.17|41.53|44.07|41.43|0
1646131250000|2022-03-01 10:40:50|44.12|41.48|44.26|41.62|44.26|41.62|44.12|41.48|0
1646131260000|2022-03-01 10:41:00|44.28|41.64|44.12|41.48|44.28|41.64|43.98|41.34|0
1646131270000|2022-03-01 10:41:10|44.26|41.62|44.4|41.76|44.4|41.76|44.26|41.62|0
1646131280000|2022-03-01 10:41:20|44.45|41.81|44.69|42.05|44.69|42.05|44.45|41.81|0
1646131290000|2022-03-01 10:41:30|44.66|42.02|44.64|42|44.66|42.02|44.64|42|0
1646131300000|2022-03-01 10:41:40|44.5|41.86|44.45|41.81|44.5|41.86|44.45|41.81|0
1646131310000|2022-03-01 10:41:50|44.54|41.9|44.57|41.93|44.57|41.93|44.54|41.9|0
1646131320000|2022-03-01 10:42:00|44.54|41.9|44.54|41.9|44.54|41.9|44.45|41.81|0
1646131330000|2022-03-01 10:42:10|44.57|41.93|44.47|41.83|44.57|41.93|44.47|41.83|0
1646131340000|2022-03-01 10:42:20|44.45|41.81|44.64|42|44.64|42|44.45|41.81|0
1646131350000|2022-03-01 10:42:30|44.59|41.95|44.61|41.97|44.61|41.97|44.59|41.95|0
1646131360000|2022-03-01 10:42:40|44.69|42.05|44.8|42.16|44.9|42.26|44.69|42.05|0
1646131370000|2022-03-01 10:42:50|44.88|42.24|45.02|42.38|45.02|42.38|44.88|42.24|0
1646131380000|2022-03-01 10:43:00|45.04|42.4|45.02|42.38|45.04|42.4|45.02|42.38|0
1646131390000|2022-03-01 10:43:10|45.16|42.52|45.09|42.45|45.16|42.52|45.09|42.45|0
1646131400000|2022-03-01 10:43:20|45.14|42.5|45.21|42.57|45.23|42.59|45.14|42.5|0
1646131410000|2022-03-01 10:43:30|45.26|42.62|45.26|42.62|45.26|42.62|45.19|42.55|0
1646131420000|2022-03-01 10:43:40|45.31|42.67|45.36|42.72|45.36|42.72|45.31|42.67|0
1646131430000|2022-03-01 10:43:50|45.33|42.69|45.33|42.69|45.36|42.72|45.33|42.69|0
1646131440000|2022-03-01 10:44:00|45.38|42.74|45.5|42.86|45.5|42.86|45.36|42.72|0
1646131450000|2022-03-01 10:44:10|45.4|42.76|45.6|42.96|45.6|42.96|45.4|42.76|0
1646131460000|2022-03-01 10:44:20|45.74|43.1|45.74|43.1|45.74|43.1|45.74|43.1|0
1646131470000|2022-03-01 10:44:30|45.76|43.12|45.79|43.15|45.81|43.17|45.72|43.08|0
1646131480000|2022-03-01 10:44:40|45.84|43.2|45.84|43.2|45.84|43.2|45.79|43.15|0
1646131490000|2022-03-01 10:44:50|45.74|43.1|45.79|43.15|45.84|43.2|45.74|43.1|0
1646131500000|2022-03-01 10:45:00|45.69|43.05|45.52|42.88|45.69|43.05|45.52|42.88|0
1646131510000|2022-03-01 10:45:10|45.4|42.76|45.43|42.79|45.45|42.81|45.4|42.76|0
1646131520000|2022-03-01 10:45:20|45.4|42.76|45.28|42.64|45.4|42.76|45.26|42.62|0
1646131530000|2022-03-01 10:45:30|45.35|42.71|45.45|42.81|45.45|42.81|45.35|42.71|0
1646131540000|2022-03-01 10:45:40|45.5|42.86|45.45|42.81|45.5|42.86|45.45|42.81|0
1646131550000|2022-03-01 10:45:50|45.4|42.76|45.35|42.71|45.4|42.76|45.26|42.62|0
1646131560000|2022-03-01 10:46:00|45.26|42.62|45.19|42.55|45.26|42.62|45.19|42.55|0
1646131570000|2022-03-01 10:46:10|45.11|42.47|45.21|42.57|45.21|42.57|45.11|42.47|0
1646131580000|2022-03-01 10:46:20|45.16|42.52|45.26|42.62|45.26|42.62|45.11|42.47|0
1646131590000|2022-03-01 10:46:30|45.23|42.59|45.02|42.38|45.23|42.59|44.95|42.31|0
1646131600000|2022-03-01 10:46:40|45.07|42.43|44.97|42.33|45.07|42.43|44.92|42.28|0
1646131610000|2022-03-01 10:46:50|45.02|42.38|45.11|42.47|45.11|42.47|45.02|42.38|0
1646131620000|2022-03-01 10:47:00|45.16|42.52|45.07|42.43|45.16|42.52|45.04|42.4|0
1646131630000|2022-03-01 10:47:10|45.11|42.47|44.91|42.27|45.11|42.47|44.91|42.27|0
1646131640000|2022-03-01 10:47:20|44.96|42.32|47.02|44.38|47.02|44.38|44.96|42.32|0
1646131650000|2022-03-01 10:47:30|46.99|44.35|47.19|44.55|47.19|44.55|46.99|44.35|0
1646131660000|2022-03-01 10:47:40|47.21|44.57|46.64|44|47.21|44.57|46.59|43.95|0
1646131670000|2022-03-01 10:47:50|46.61|43.97|46.59|43.95|46.64|44|46.56|43.92|0
1646131680000|2022-03-01 10:48:00|46.64|44|46.68|44.04|46.68|44.04|46.64|44|0
1646131690000|2022-03-01 10:48:10|46.61|43.97|45.93|43.29|46.68|44.04|45.93|43.29|0
1646131700000|2022-03-01 10:48:20|45.98|43.34|46.25|43.61|46.25|43.61|45.98|43.34|0
1646131710000|2022-03-01 10:48:30|46.2|43.56|45.81|43.17|46.2|43.56|45.81|43.17|0
1646131720000|2022-03-01 10:48:40|45.86|43.22|45.86|43.22|45.86|43.22|45.86|43.22|0
1646131730000|2022-03-01 10:48:50|46|43.36|45.95|43.31|46|43.36|45.93|43.29|0
1646131740000|2022-03-01 10:49:00|45.9|43.26|45.9|43.26|45.93|43.29|45.9|43.26|0
1646131760000|2022-03-01 10:49:20|45.95|43.31|46.15|43.51|46.15|43.51|45.95|43.31|0
1646131770000|2022-03-01 10:49:30|46.2|43.56|46.15|43.51|46.2|43.56|46.15|43.51|0
1646131780000|2022-03-01 10:49:40|46.2|43.56|46.24|43.6|46.24|43.6|46.2|43.56|0
1646131790000|2022-03-01 10:49:50|46.2|43.56|46.22|43.58|46.29|43.65|46.2|43.56|0
1646131800000|2022-03-01 10:50:00|46.17|43.53|46|43.36|46.17|43.53|46|43.36|0
1646131810000|2022-03-01 10:50:10|46.05|43.41|45.95|43.31|46.05|43.41|45.95|43.31|0
1646131820000|2022-03-01 10:50:20|45.9|43.26|45.9|43.26|45.9|43.26|45.9|43.26|0
1646131830000|2022-03-01 10:50:30|45.93|43.29|45.95|43.31|45.95|43.31|45.93|43.29|0
1646131840000|2022-03-01 10:50:40|45.98|43.34|46|43.36|46|43.36|45.98|43.34|0
1646131850000|2022-03-01 10:50:50|46.15|43.51|46|43.36|46.15|43.51|46|43.36|0
1646131860000|2022-03-01 10:51:00|45.95|43.31|46|43.36|46|43.36|45.9|43.26|0
1646131870000|2022-03-01 10:51:10|46.15|43.51|46.2|43.56|46.2|43.56|46.15|43.51|0
1646131880000|2022-03-01 10:51:20|46.22|43.58|46.05|43.41|46.22|43.58|46.05|43.41|0
1646131890000|2022-03-01 10:51:30|46.1|43.46|46.2|43.56|46.2|43.56|46.1|43.46|0
1646131900000|2022-03-01 10:51:40|46.15|43.51|46.2|43.56|46.2|43.56|46.15|43.51|0
1646131910000|2022-03-01 10:51:50|45.55|42.91|45.75|43.11|45.79|43.15|45.55|42.91|0
1646131920000|2022-03-01 10:52:00|45.82|43.18|45.79|43.15|45.82|43.18|45.77|43.13|0
1646131930000|2022-03-01 10:52:10|45.84|43.2|45.77|43.13|45.89|43.25|45.77|43.13|0
1646131940000|2022-03-01 10:52:20|45.79|43.15|45.84|43.2|45.84|43.2|45.79|43.15|0
1646131950000|2022-03-01 10:52:30|45.75|43.11|45.89|43.25|45.89|43.25|45.75|43.11|0
1646131960000|2022-03-01 10:52:40|45.84|43.2|45.75|43.11|45.84|43.2|45.75|43.11|0
1646131970000|2022-03-01 10:52:50|45.79|43.15|45.89|43.25|45.89|43.25|45.79|43.15|0
1646131980000|2022-03-01 10:53:00|45.84|43.2|45.89|43.25|45.89|43.25|45.84|43.2|0
1646131990000|2022-03-01 10:53:10|46.01|43.37|45.99|43.35|46.01|43.37|45.94|43.3|0
1646132000000|2022-03-01 10:53:20|46.28|43.64|46.38|43.74|46.38|43.74|46.28|43.64|0
1646132010000|2022-03-01 10:53:30|46.48|43.84|46.38|43.74|46.48|43.84|46.33|43.69|0
1646132020000|2022-03-01 10:53:40|46.43|43.79|46.33|43.69|46.43|43.79|46.33|43.69|0
1646132030000|2022-03-01 10:53:50|46.43|43.79|46.53|43.89|46.53|43.89|46.43|43.79|0
1646132040000|2022-03-01 10:54:00|46.55|43.91|46.38|43.74|46.55|43.91|46.33|43.69|0
1646132050000|2022-03-01 10:54:10|46.28|43.64|46.38|43.74|46.38|43.74|46.28|43.64|0
1646132060000|2022-03-01 10:54:20|46.35|43.71|46.38|43.74|46.38|43.74|46.35|43.71|0
1646132070000|2022-03-01 10:54:30|46.43|43.79|46.38|43.74|46.43|43.79|46.38|43.74|0
1646132080000|2022-03-01 10:54:40|46.35|43.71|46.35|43.71|46.35|43.71|46.33|43.69|0
1646132090000|2022-03-01 10:54:50|46.43|43.79|46.26|43.62|46.43|43.79|46.26|43.62|0
1646132100000|2022-03-01 10:55:00|46.23|43.59|45.94|43.3|46.23|43.59|45.94|43.3|0
1646132110000|2022-03-01 10:55:10|45.99|43.35|45.84|43.2|45.99|43.35|45.84|43.2|0
1646132120000|2022-03-01 10:55:20|45.79|43.15|45.72|43.08|45.79|43.15|45.72|43.08|0
1646132130000|2022-03-01 10:55:30|45.74|43.1|45.79|43.15|45.84|43.2|45.74|43.1|0
1646132140000|2022-03-01 10:55:40|45.74|43.1|45.89|43.25|45.89|43.25|45.74|43.1|0
1646132150000|2022-03-01 10:55:50|45.94|43.3|45.89|43.25|45.94|43.3|45.79|43.15|0
1646132160000|2022-03-01 10:56:00|45.94|43.3|45.94|43.3|45.94|43.3|45.89|43.25|0
1646132170000|2022-03-01 10:56:10|45.99|43.35|46.04|43.4|46.04|43.4|45.94|43.3|0
1646132180000|2022-03-01 10:56:20|46.08|43.44|46.13|43.49|46.13|43.49|46.04|43.4|0
1646132190000|2022-03-01 10:56:30|46.18|43.54|46.23|43.59|46.23|43.59|46.13|43.49|0
1646132200000|2022-03-01 10:56:40|46.18|43.54|46.21|43.57|46.23|43.59|46.18|43.54|0
1646132210000|2022-03-01 10:56:50|46.08|43.44|46.06|43.42|46.08|43.44|46.06|43.42|0
1646132220000|2022-03-01 10:57:00|46.08|43.44|46.04|43.4|46.11|43.47|46.04|43.4|0
1646132230000|2022-03-01 10:57:10|46.08|43.44|46.21|43.57|46.21|43.57|46.08|43.44|0
1646132240000|2022-03-01 10:57:20|46.18|43.54|46.18|43.54|46.18|43.54|46.08|43.44|0
1646132250000|2022-03-01 10:57:30|46.16|43.52|46.16|43.52|46.16|43.52|46.16|43.52|0
1646132260000|2022-03-01 10:57:40|46.13|43.49|46.13|43.49|46.13|43.49|46.13|43.49|0
1646132270000|2022-03-01 10:57:50|46.18|43.54|46.33|43.69|46.38|43.74|46.18|43.54|0
1646132280000|2022-03-01 10:58:00|46.23|43.59|46.33|43.69|46.33|43.69|46.23|43.59|0
1646132290000|2022-03-01 10:58:10|46.38|43.74|46.28|43.64|46.38|43.74|46.28|43.64|0
1646132300000|2022-03-01 10:58:20|46.33|43.69|46.33|43.69|46.38|43.74|46.23|43.59|0
1646132310000|2022-03-01 10:58:30|46.3|43.66|46.28|43.64|46.3|43.66|46.25|43.61|0
1646132320000|2022-03-01 10:58:40|46.33|43.69|46.38|43.74|46.38|43.74|46.33|43.69|0
1646132330000|2022-03-01 10:58:50|46.33|43.69|46.33|43.69|46.38|43.74|46.3|43.66|0
1646132350000|2022-03-01 10:59:10|46.28|43.64|46.3|43.66|46.35|43.71|46.28|43.64|0
1646132360000|2022-03-01 10:59:20|46.33|43.69|46.35|43.71|46.38|43.74|46.33|43.69|0
1646132370000|2022-03-01 10:59:30|46.38|43.74|46.33|43.69|46.38|43.74|46.28|43.64|0
1646132380000|2022-03-01 10:59:40|46.3|43.66|46.43|43.79|46.43|43.79|46.3|43.66|0
1646132390000|2022-03-01 10:59:50|46.38|43.74|46.38|43.74|46.43|43.79|46.38|43.74|0
1646132400000|2022-03-01 11:00:00|46.28|43.64|46.08|43.44|46.28|43.64|46.06|43.42|0
1646132410000|2022-03-01 11:00:10|45.99|43.35|45.86|43.22|45.99|43.35|45.86|43.22|0
1646132420000|2022-03-01 11:00:20|45.89|43.25|45.86|43.22|45.91|43.27|45.81|43.17|0
1646132430000|2022-03-01 11:00:30|45.84|43.2|45.79|43.15|45.84|43.2|45.79|43.15|0
1646132440000|2022-03-01 11:00:40|45.74|43.1|45.74|43.1|45.79|43.15|45.74|43.1|0
1646132450000|2022-03-01 11:00:50|45.69|43.05|45.72|43.08|45.72|43.08|45.65|43.01|0
1646132460000|2022-03-01 11:01:00|45.69|43.05|45.5|42.86|45.69|43.05|45.5|42.86|0
1646132470000|2022-03-01 11:01:10|45.57|42.93|45.6|42.96|45.6|42.96|45.57|42.93|0
1646132480000|2022-03-01 11:01:20|45.65|43.01|45.77|43.13|45.77|43.13|45.65|43.01|0
1646132490000|2022-03-01 11:01:30|45.79|43.15|45.77|43.13|45.81|43.17|45.67|43.03|0
1646132500000|2022-03-01 11:01:40|45.69|43.05|45.65|43.01|45.72|43.08|45.65|43.01|0
1646132510000|2022-03-01 11:01:50|45.62|42.98|45.65|43.01|45.65|43.01|45.62|42.98|0
1646132520000|2022-03-01 11:02:00|45.6|42.96|45.5|42.86|45.6|42.96|45.5|42.86|0
1646132530000|2022-03-01 11:02:10|45.4|42.76|45.38|42.74|45.4|42.76|45.38|42.74|0
1646132540000|2022-03-01 11:02:20|45.4|42.76|45.6|42.96|45.6|42.96|45.4|42.76|0
1646132550000|2022-03-01 11:02:30|45.69|43.05|45.86|43.22|45.86|43.22|45.69|43.05|0
1646132560000|2022-03-01 11:02:40|45.84|43.2|45.98|43.34|45.98|43.34|45.81|43.17|0
1646132570000|2022-03-01 11:02:50|46.03|43.39|46.06|43.42|46.06|43.42|45.98|43.34|0
1646132580000|2022-03-01 11:03:00|45.98|43.34|45.86|43.22|45.98|43.34|45.86|43.22|0
1646132590000|2022-03-01 11:03:10|45.91|43.27|45.86|43.22|45.91|43.27|45.86|43.22|0
1646132600000|2022-03-01 11:03:20|45.84|43.2|45.74|43.1|45.84|43.2|45.72|43.08|0
1646132610000|2022-03-01 11:03:30|45.69|43.05|45.69|43.05|45.74|43.1|45.69|43.05|0
1646132620000|2022-03-01 11:03:40|45.64|43|45.64|43|45.69|43.05|45.64|43|0
1646132630000|2022-03-01 11:03:50|45.96|43.32|45.79|43.15|45.96|43.32|45.79|43.15|0
1646132640000|2022-03-01 11:04:00|45.69|43.05|45.69|43.05|45.69|43.05|45.69|43.05|0
1646132650000|2022-03-01 11:04:10|45.64|43|45.62|42.98|45.64|43|45.55|42.91|0
1646132660000|2022-03-01 11:04:20|45.64|43|45.69|43.05|45.69|43.05|45.64|43|0
1646132670000|2022-03-01 11:04:30|45.72|43.08|45.69|43.05|45.72|43.08|45.69|43.05|0
1646132680000|2022-03-01 11:04:40|45.67|43.03|45.69|43.05|45.72|43.08|45.67|43.03|0
1646132690000|2022-03-01 11:04:50|45.74|43.1|45.55|42.91|45.74|43.1|45.55|42.91|0
1646132700000|2022-03-01 11:05:00|45.6|42.96|45.74|43.1|45.74|43.1|45.6|42.96|0
1646132710000|2022-03-01 11:05:10|45.64|43|45.62|42.98|45.69|43.05|45.62|42.98|0
1646132720000|2022-03-01 11:05:20|45.55|42.91|45.55|42.91|45.57|42.93|45.55|42.91|0
1646132730000|2022-03-01 11:05:30|45.6|42.96|45.62|42.98|45.62|42.98|45.6|42.96|0
1646132740000|2022-03-01 11:05:40|45.69|43.05|45.64|43|45.74|43.1|45.64|43|0
1646132750000|2022-03-01 11:05:50|45.57|42.93|45.57|42.93|45.57|42.93|45.5|42.86|0
1646132760000|2022-03-01 11:06:00|45.69|43.05|45.64|43|45.69|43.05|45.64|43|0
1646132770000|2022-03-01 11:06:10|45.57|42.93|45.57|42.93|45.57|42.93|45.57|42.93|0
1646132780000|2022-03-01 11:06:20|45.6|42.96|45.64|43|45.64|43|45.6|42.96|0
1646132790000|2022-03-01 11:06:30|45.67|43.03|45.74|43.1|45.79|43.15|45.67|43.03|0
1646132800000|2022-03-01 11:06:40|45.59|42.95|45.52|42.88|45.59|42.95|45.52|42.88|0
1646132810000|2022-03-01 11:06:50|45.59|42.95|45.74|43.1|45.74|43.1|45.59|42.95|0
1646132820000|2022-03-01 11:07:00|45.64|43|45.55|42.91|45.64|43|45.55|42.91|0
1646132840000|2022-03-01 11:07:20|45.57|42.93|45.59|42.95|45.59|42.95|45.57|42.93|0
1646132850000|2022-03-01 11:07:30|45.57|42.93|45.59|42.95|45.59|42.95|45.55|42.91|0
1646132860000|2022-03-01 11:07:40|45.69|43.05|45.81|43.17|45.84|43.2|45.69|43.05|0
1646132870000|2022-03-01 11:07:50|45.84|43.2|45.86|43.22|45.89|43.25|45.84|43.2|0
1646132880000|2022-03-01 11:08:00|45.84|43.2|45.74|43.1|45.84|43.2|45.71|43.07|0
1646132890000|2022-03-01 11:08:10|45.79|43.15|45.79|43.15|45.79|43.15|45.74|43.1|0
1646132900000|2022-03-01 11:08:20|45.89|43.25|45.86|43.22|45.89|43.25|45.84|43.2|0
1646132910000|2022-03-01 11:08:30|45.84|43.2|45.76|43.12|45.84|43.2|45.74|43.1|0
1646132920000|2022-03-01 11:08:40|45.74|43.1|45.59|42.95|45.74|43.1|45.59|42.95|0
1646132930000|2022-03-01 11:08:50|45.62|42.98|45.67|43.03|45.67|43.03|45.62|42.98|0
1646132940000|2022-03-01 11:09:00|45.71|43.07|45.69|43.05|45.76|43.12|45.69|43.05|0
1646132950000|2022-03-01 11:09:10|45.59|42.95|45.47|42.83|45.59|42.95|45.47|42.83|0
1646132960000|2022-03-01 11:09:20|45.42|42.78|45.38|42.74|45.42|42.78|45.38|42.74|0
1646132970000|2022-03-01 11:09:30|45.33|42.69|45.35|42.71|45.35|42.71|45.33|42.69|0
1646132980000|2022-03-01 11:09:40|45.3|42.66|45.3|42.66|45.4|42.76|45.3|42.66|0
1646132990000|2022-03-01 11:09:50|45.26|42.62|45.18|42.54|45.26|42.62|45.18|42.54|0
1646133000000|2022-03-01 11:10:00|45.16|42.52|45.3|42.66|45.35|42.71|45.16|42.52|0
1646133010000|2022-03-01 11:10:10|45.35|42.71|45.26|42.62|45.35|42.71|45.23|42.59|0
1646133020000|2022-03-01 11:10:20|45.3|42.66|45.28|42.64|45.3|42.66|45.23|42.59|0
1646133030000|2022-03-01 11:10:30|45.21|42.57|45.16|42.52|45.21|42.57|45.16|42.52|0
1646133040000|2022-03-01 11:10:40|45.21|42.57|45.3|42.66|45.38|42.74|45.21|42.57|0
1646133050000|2022-03-01 11:10:50|45.35|42.71|45.3|42.66|45.35|42.71|45.3|42.66|0
1646133060000|2022-03-01 11:11:00|45.28|42.64|45.3|42.66|45.33|42.69|45.26|42.62|0
1646133070000|2022-03-01 11:11:10|45.26|42.62|45.35|42.71|45.35|42.71|45.26|42.62|0
1646133080000|2022-03-01 11:11:20|45.3|42.66|45.21|42.57|45.3|42.66|45.16|42.52|0
1646133090000|2022-03-01 11:11:30|45.26|42.62|45.21|42.57|45.26|42.62|45.16|42.52|0
1646133100000|2022-03-01 11:11:40|45.16|42.52|45.02|42.38|45.16|42.52|45.02|42.38|0
1646133110000|2022-03-01 11:11:50|45.11|42.47|45.06|42.42|45.11|42.47|45.06|42.42|0
1646133120000|2022-03-01 11:12:00|45.01|42.37|44.92|42.28|45.01|42.37|44.87|42.23|0
1646133130000|2022-03-01 11:12:10|44.97|42.33|44.97|42.33|45.11|42.47|44.97|42.33|0
1646133140000|2022-03-01 11:12:20|44.92|42.28|44.87|42.23|44.92|42.28|44.87|42.23|0
1646133150000|2022-03-01 11:12:30|44.82|42.18|44.58|41.94|44.82|42.18|44.58|41.94|0
1646133160000|2022-03-01 11:12:40|44.44|41.8|44.39|41.75|44.44|41.8|44.39|41.75|0
1646133170000|2022-03-01 11:12:50|44.35|41.71|44.35|41.71|44.35|41.71|44.35|41.71|0
1646133180000|2022-03-01 11:13:00|44.39|41.75|44.39|41.75|44.39|41.75|44.39|41.75|0
1646133190000|2022-03-01 11:13:10|44.49|41.85|44.61|41.97|44.61|41.97|44.49|41.85|0
1646133200000|2022-03-01 11:13:20|44.63|41.99|44.58|41.94|44.66|42.02|44.54|41.9|0
1646133210000|2022-03-01 11:13:30|44.49|41.85|44.58|41.94|44.58|41.94|44.49|41.85|0
1646133220000|2022-03-01 11:13:40|44.54|41.9|44.35|41.71|44.54|41.9|44.35|41.71|0
1646133230000|2022-03-01 11:13:50|44.3|41.66|44.46|41.82|44.46|41.82|44.28|41.64|0
1646133240000|2022-03-01 11:14:00|44.44|41.8|44.54|41.9|44.58|41.94|44.44|41.8|0
1646133250000|2022-03-01 11:14:10|44.49|41.85|44.54|41.9|44.58|41.94|44.49|41.85|0
1646133260000|2022-03-01 11:14:20|44.58|41.94|44.73|42.09|44.73|42.09|44.58|41.94|0
1646133270000|2022-03-01 11:14:30|44.75|42.11|44.82|42.18|44.87|42.23|44.75|42.11|0
1646133280000|2022-03-01 11:14:40|44.97|42.33|45.06|42.42|45.06|42.42|44.94|42.3|0
1646133290000|2022-03-01 11:14:50|45.01|42.37|45.11|42.47|45.11|42.47|45.01|42.37|0
1646133300000|2022-03-01 11:15:00|45.01|42.37|45.01|42.37|45.06|42.42|44.92|42.28|0
1646133310000|2022-03-01 11:15:10|45.04|42.4|45.11|42.47|45.11|42.47|45.04|42.4|0
1646133320000|2022-03-01 11:15:20|45.16|42.52|45.21|42.57|45.21|42.57|45.11|42.47|0
1646133330000|2022-03-01 11:15:30|45.11|42.47|45.06|42.42|45.11|42.47|45.06|42.42|0
1646133340000|2022-03-01 11:15:40|45.11|42.47|45.25|42.61|45.25|42.61|45.11|42.47|0
1646133350000|2022-03-01 11:15:50|45.21|42.57|45.21|42.57|45.21|42.57|45.21|42.57|0
1646133360000|2022-03-01 11:16:00|45.25|42.61|45.21|42.57|45.25|42.61|45.21|42.57|0
1646133370000|2022-03-01 11:16:10|45.11|42.47|45.16|42.52|45.16|42.52|45.11|42.47|0
1646133380000|2022-03-01 11:16:20|45.21|42.57|45.21|42.57|45.21|42.57|45.21|42.57|0
1646133390000|2022-03-01 11:16:30|45.16|42.52|45.11|42.47|45.16|42.52|45.11|42.47|0
1646133400000|2022-03-01 11:16:40|45.16|42.52|45.01|42.37|45.16|42.52|45.01|42.37|0
1646133410000|2022-03-01 11:16:50|44.97|42.33|45.06|42.42|45.06|42.42|44.97|42.33|0
1646133420000|2022-03-01 11:17:00|45.01|42.37|45.06|42.42|45.16|42.52|45.01|42.37|0
1646133430000|2022-03-01 11:17:10|45.11|42.47|45.2|42.56|45.2|42.56|45.11|42.47|0
1646133440000|2022-03-01 11:17:20|45.25|42.61|45.2|42.56|45.3|42.66|45.2|42.56|0
1646133450000|2022-03-01 11:17:30|45.16|42.52|44.73|42.09|45.16|42.52|44.73|42.09|0
1646133460000|2022-03-01 11:17:40|44.82|42.18|45.04|42.4|45.06|42.42|44.82|42.18|0
1646133470000|2022-03-01 11:17:50|45.06|42.42|45.16|42.52|45.16|42.52|45.04|42.4|0
1646133480000|2022-03-01 11:18:00|45.2|42.56|45.3|42.66|45.3|42.66|45.2|42.56|0
1646133490000|2022-03-01 11:18:10|45.45|42.81|45.47|42.83|45.47|42.83|45.45|42.81|0
1646133500000|2022-03-01 11:18:20|45.3|42.66|45.47|42.83|45.47|42.83|45.3|42.66|0
1646133510000|2022-03-01 11:18:30|45.45|42.81|45.54|42.9|45.54|42.9|45.45|42.81|0
1646133520000|2022-03-01 11:18:40|45.64|43|45.64|43|45.69|43.05|45.64|43|0
1646133530000|2022-03-01 11:18:50|45.74|43.1|45.74|43.1|45.74|43.1|45.74|43.1|0
1646133540000|2022-03-01 11:19:00|45.69|43.05|45.49|42.85|45.69|43.05|45.49|42.85|0
1646133550000|2022-03-01 11:19:10|45.4|42.76|45.49|42.85|45.49|42.85|45.4|42.76|0
1646133560000|2022-03-01 11:19:20|45.54|42.9|45.54|42.9|45.54|42.9|45.47|42.83|0
1646133570000|2022-03-01 11:19:30|45.59|42.95|45.45|42.81|45.59|42.95|45.45|42.81|0
1646133580000|2022-03-01 11:19:40|45.44|42.8|45.47|42.83|45.49|42.85|45.44|42.8|0
1646133590000|2022-03-01 11:19:50|45.49|42.85|45.42|42.78|45.49|42.85|45.42|42.78|0
1646133600000|2022-03-01 11:20:00|45.49|42.85|45.44|42.8|45.49|42.85|45.35|42.71|0
1646133610000|2022-03-01 11:20:10|45.47|42.83|45.59|42.95|45.59|42.95|45.47|42.83|0
1646133620000|2022-03-01 11:20:20|45.64|43|45.64|43|45.64|43|45.64|43|0
1646133640000|2022-03-01 11:20:40|45.71|43.07|46.08|43.44|46.1|43.46|45.71|43.07|0
1646133650000|2022-03-01 11:20:50|46.03|43.39|46.17|43.53|46.17|43.53|46.03|43.39|0
1646133660000|2022-03-01 11:21:00|46.22|43.58|46.47|43.83|46.47|43.83|46.22|43.58|0
1646133670000|2022-03-01 11:21:10|46.27|43.63|46.22|43.58|46.27|43.63|46.22|43.58|0
1646133680000|2022-03-01 11:21:20|46.37|43.73|46.42|43.78|46.42|43.78|46.37|43.73|0
1646133690000|2022-03-01 11:21:30|46.47|43.83|46.37|43.73|46.47|43.83|46.37|43.73|0
1646133700000|2022-03-01 11:21:40|46.22|43.58|46.29|43.65|46.29|43.65|46.17|43.53|0
1646133710000|2022-03-01 11:21:50|46.32|43.68|46.17|43.53|46.34|43.7|46.17|43.53|0
1646133720000|2022-03-01 11:22:00|46.03|43.39|46.08|43.44|46.08|43.44|46.03|43.39|0
1646133730000|2022-03-01 11:22:10|46.1|43.46|45.93|43.29|46.1|43.46|45.93|43.29|0
1646133740000|2022-03-01 11:22:20|45.98|43.34|46.03|43.39|46.03|43.39|45.98|43.34|0
1646133750000|2022-03-01 11:22:30|45.98|43.34|46.12|43.48|46.12|43.48|45.98|43.34|0
1646133760000|2022-03-01 11:22:40|46.05|43.41|45.98|43.34|46.05|43.41|45.93|43.29|0
1646133770000|2022-03-01 11:22:50|45.95|43.31|45.88|43.24|45.95|43.31|45.88|43.24|0
1646133780000|2022-03-01 11:23:00|45.85|43.21|45.78|43.14|45.85|43.21|45.78|43.14|0
1646133790000|2022-03-01 11:23:10|45.83|43.19|45.95|43.31|45.95|43.31|45.83|43.19|0
1646133800000|2022-03-01 11:23:20|45.98|43.34|46.03|43.39|46.03|43.39|45.95|43.31|0
1646133810000|2022-03-01 11:23:30|45.98|43.34|46.17|43.53|46.22|43.58|45.98|43.34|0
1646133820000|2022-03-01 11:23:40|46.12|43.48|46.12|43.48|46.12|43.48|46.12|43.48|0
1646133830000|2022-03-01 11:23:50|46.07|43.43|46.2|43.56|46.2|43.56|46.07|43.43|0
1646133840000|2022-03-01 11:24:00|46.22|43.58|46.12|43.48|46.22|43.58|46.1|43.46|0
1646133850000|2022-03-01 11:24:10|46.15|43.51|46.07|43.43|46.15|43.51|46.07|43.43|0
1646133860000|2022-03-01 11:24:20|46.1|43.46|46.12|43.48|46.12|43.48|46.07|43.43|0
1646133870000|2022-03-01 11:24:30|46.07|43.43|45.88|43.24|46.07|43.43|45.88|43.24|0
1646133880000|2022-03-01 11:24:40|45.73|43.09|45.78|43.14|45.78|43.14|45.73|43.09|0
1646133890000|2022-03-01 11:24:50|45.73|43.09|45.71|43.07|45.73|43.09|45.71|43.07|0
1646133900000|2022-03-01 11:25:00|45.68|43.04|45.71|43.07|45.76|43.12|45.68|43.04|0
1646133910000|2022-03-01 11:25:10|45.68|43.04|45.98|43.34|45.98|43.34|45.68|43.04|0
1646133920000|2022-03-01 11:25:20|46|43.36|46.03|43.39|46.03|43.39|46|43.36|0
1646133930000|2022-03-01 11:25:30|46.07|43.43|46.19|43.55|46.19|43.55|46.07|43.43|0
1646133940000|2022-03-01 11:25:40|46.22|43.58|46.32|43.68|46.32|43.68|46.22|43.58|0
1646133950000|2022-03-01 11:25:50|46.37|43.73|46.47|43.83|46.47|43.83|46.34|43.7|0
1646133960000|2022-03-01 11:26:00|46.42|43.78|46.42|43.78|46.42|43.78|46.42|43.78|0
1646133970000|2022-03-01 11:26:10|46.47|43.83|46.37|43.73|46.47|43.83|46.37|43.73|0
1646133980000|2022-03-01 11:26:20|46.42|43.78|46.39|43.75|46.42|43.78|46.34|43.7|0
1646133990000|2022-03-01 11:26:30|46.37|43.73|46.17|43.53|46.37|43.73|46.17|43.53|0
1646134000000|2022-03-01 11:26:40|46.27|43.63|46.19|43.55|46.27|43.63|46.19|43.55|0
1646134010000|2022-03-01 11:26:50|46.42|43.78|46.39|43.75|46.42|43.78|46.39|43.75|0
1646134020000|2022-03-01 11:27:00|46.42|43.78|46.37|43.73|46.42|43.78|46.37|43.73|0
1646134030000|2022-03-01 11:27:10|46.27|43.63|46.27|43.63|46.29|43.65|46.27|43.63|0
1646134040000|2022-03-01 11:27:20|46.22|43.58|45.93|43.29|46.22|43.58|45.93|43.29|0
1646134050000|2022-03-01 11:27:30|45.88|43.24|45.9|43.26|45.93|43.29|45.88|43.24|0
1646134060000|2022-03-01 11:27:40|45.93|43.29|45.88|43.24|45.98|43.34|45.88|43.24|0
1646134070000|2022-03-01 11:27:50|45.9|43.26|45.98|43.34|45.98|43.34|45.88|43.24|0
1646134080000|2022-03-01 11:28:00|46|43.36|45.93|43.29|46|43.36|45.93|43.29|0
1646134090000|2022-03-01 11:28:10|45.95|43.31|46.12|43.48|46.12|43.48|45.95|43.31|0
1646134100000|2022-03-01 11:28:20|46.17|43.53|46.17|43.53|46.27|43.63|46.17|43.53|0
1646134110000|2022-03-01 11:28:30|46.12|43.48|46.17|43.53|46.17|43.53|46.12|43.48|0
1646134120000|2022-03-01 11:28:40|46.12|43.48|45.88|43.24|46.12|43.48|45.88|43.24|0
1646134130000|2022-03-01 11:28:50|45.85|43.21|45.83|43.19|45.85|43.21|45.8|43.16|0
1646134140000|2022-03-01 11:29:00|45.68|43.04|45.63|42.99|45.68|43.04|45.63|42.99|0
1646134150000|2022-03-01 11:29:10|45.68|43.04|45.63|42.99|45.68|43.04|45.63|42.99|0
1646134160000|2022-03-01 11:29:20|45.59|42.95|45.54|42.9|45.59|42.95|45.54|42.9|0
1646134170000|2022-03-01 11:29:30|45.51|42.87|45.59|42.95|45.59|42.95|45.51|42.87|0
1646134180000|2022-03-01 11:29:40|45.56|42.92|45.59|42.95|45.63|42.99|45.56|42.92|0
1646134190000|2022-03-01 11:29:50|45.54|42.9|45.54|42.9|45.54|42.9|45.54|42.9|0
1646134200000|2022-03-01 11:30:00|45.59|42.95|45.71|43.07|45.71|43.07|45.56|42.92|0
1646134210000|2022-03-01 11:30:10|45.73|43.09|45.54|42.9|45.73|43.09|45.54|42.9|0
1646134220000|2022-03-01 11:30:20|45.51|42.87|45.54|42.9|45.59|42.95|45.51|42.87|0
1646134230000|2022-03-01 11:30:30|45.56|42.92|45.25|42.61|45.56|42.92|45.25|42.61|0
1646134240000|2022-03-01 11:30:40|45.3|42.66|45.46|42.82|45.46|42.82|45.3|42.66|0
1646134250000|2022-03-01 11:30:50|45.27|42.63|45.27|42.63|45.34|42.7|45.27|42.63|0
1646134260000|2022-03-01 11:31:00|45.32|42.68|45.34|42.7|45.34|42.7|45.32|42.68|0
1646134270000|2022-03-01 11:31:10|45.44|42.8|45.49|42.85|45.49|42.85|45.44|42.8|0
1646134280000|2022-03-01 11:31:20|45.44|42.8|45.49|42.85|45.49|42.85|45.44|42.8|0
1646134290000|2022-03-01 11:31:30|45.44|42.8|45.59|42.95|45.59|42.95|45.44|42.8|0
1646134300000|2022-03-01 11:31:40|45.68|43.04|46.07|43.43|46.07|43.43|45.68|43.04|0
1646134310000|2022-03-01 11:31:50|46.22|43.58|46.22|43.58|46.27|43.63|46.22|43.58|0
1646134320000|2022-03-01 11:32:00|46.32|43.68|46.32|43.68|46.36|43.72|46.27|43.63|0
1646134330000|2022-03-01 11:32:10|46.41|43.77|46.51|43.87|46.71|44.07|46.41|43.77|0
1646134340000|2022-03-01 11:32:20|46.63|43.99|46.61|43.97|46.66|44.02|46.61|43.97|0
1646134350000|2022-03-01 11:32:30|46.66|44.02|46.61|43.97|46.66|44.02|46.61|43.97|0
1646134360000|2022-03-01 11:32:40|46.81|44.17|46.71|44.07|46.81|44.17|46.71|44.07|0
1646134370000|2022-03-01 11:32:50|46.76|44.12|46.76|44.12|46.81|44.17|46.71|44.07|0
1646134380000|2022-03-01 11:33:00|46.81|44.17|46.76|44.12|46.81|44.17|46.73|44.09|0
1646134390000|2022-03-01 11:33:10|46.71|44.07|46.78|44.14|46.81|44.17|46.68|44.04|0
1646134400000|2022-03-01 11:33:20|46.81|44.17|46.71|44.07|46.81|44.17|46.71|44.07|0
1646134410000|2022-03-01 11:33:30|46.76|44.12|46.58|43.94|46.76|44.12|46.58|43.94|0
1646134420000|2022-03-01 11:33:40|46.53|43.89|46.61|43.97|46.61|43.97|46.49|43.85|0
1646134430000|2022-03-01 11:33:50|46.56|43.92|46.39|43.75|46.56|43.92|46.39|43.75|0
1646134440000|2022-03-01 11:34:00|46.36|43.72|46.41|43.77|46.51|43.87|46.36|43.72|0
1646134450000|2022-03-01 11:34:10|46.27|43.63|46.36|43.72|46.36|43.72|46.17|43.53|0
1646134460000|2022-03-01 11:34:20|46.27|43.63|46.22|43.58|46.27|43.63|46.22|43.58|0
1646134470000|2022-03-01 11:34:30|46.27|43.63|46.22|43.58|46.27|43.63|46.22|43.58|0
1646134480000|2022-03-01 11:34:40|46.17|43.53|46.17|43.53|46.17|43.53|46.12|43.48|0
1646134490000|2022-03-01 11:34:50|46.14|43.5|46.36|43.72|46.36|43.72|46.02|43.38|0
1646134500000|2022-03-01 11:35:00|46.31|43.67|46.22|43.58|46.31|43.67|46.22|43.58|0
1646134510000|2022-03-01 11:35:10|46.17|43.53|46.34|43.7|46.34|43.7|46.07|43.43|0
1646134520000|2022-03-01 11:35:20|46.36|43.72|46.22|43.58|46.36|43.72|46.22|43.58|0
1646134530000|2022-03-01 11:35:30|46.17|43.53|46.07|43.43|46.22|43.58|46.07|43.43|0
1646134540000|2022-03-01 11:35:40|46.12|43.48|46.02|43.38|46.12|43.48|46.02|43.38|0
1646134550000|2022-03-01 11:35:50|45.9|43.26|45.87|43.23|45.9|43.26|45.87|43.23|0
1646134560000|2022-03-01 11:36:00|45.85|43.21|45.92|43.28|45.92|43.28|45.85|43.21|0
1646134570000|2022-03-01 11:36:10|45.9|43.26|45.92|43.28|45.95|43.31|45.9|43.26|0
1646134580000|2022-03-01 11:36:20|45.95|43.31|46.27|43.63|46.29|43.65|45.95|43.31|0
1646134590000|2022-03-01 11:36:30|46.09|43.45|46.22|43.58|46.22|43.58|46.07|43.43|0
1646134600000|2022-03-01 11:36:40|46.24|43.6|46.22|43.58|46.24|43.6|46.22|43.58|0
1646134610000|2022-03-01 11:36:50|46.36|43.72|46.31|43.67|46.36|43.72|46.31|43.67|0
1646134620000|2022-03-01 11:37:00|46.26|43.62|46.19|43.55|46.26|43.62|46.19|43.55|0
1646134630000|2022-03-01 11:37:10|46.17|43.53|46.02|43.38|46.17|43.53|46|43.36|0
1646134640000|2022-03-01 11:37:20|45.9|43.26|45.85|43.21|45.9|43.26|45.85|43.21|0
1646134650000|2022-03-01 11:37:30|45.83|43.19|45.83|43.19|45.83|43.19|45.73|43.09|0
1646134660000|2022-03-01 11:37:40|45.78|43.14|45.92|43.28|45.92|43.28|45.78|43.14|0
1646134670000|2022-03-01 11:37:50|45.83|43.19|45.68|43.04|45.83|43.19|45.68|43.04|0
1646134680000|2022-03-01 11:38:00|45.73|43.09|45.68|43.04|45.73|43.09|45.68|43.04|0
1646134690000|2022-03-01 11:38:10|45.73|43.09|45.58|42.94|45.73|43.09|45.58|42.94|0
1646134700000|2022-03-01 11:38:20|45.65|43.01|45.63|42.99|45.65|43.01|45.58|42.94|0
1646134710000|2022-03-01 11:38:30|45.58|42.94|45.68|43.04|45.68|43.04|45.58|42.94|0
1646134720000|2022-03-01 11:38:40|45.83|43.19|45.87|43.23|45.87|43.23|45.83|43.19|0
1646134730000|2022-03-01 11:38:50|45.68|43.04|45.73|43.09|45.73|43.09|45.68|43.04|0
1646134740000|2022-03-01 11:39:00|45.68|43.04|45.63|42.99|45.68|43.04|45.63|42.99|0
1646134750000|2022-03-01 11:39:10|45.68|43.04|45.68|43.04|45.68|43.04|45.68|43.04|0
1646134760000|2022-03-01 11:39:20|45.65|43.01|45.8|43.16|45.8|43.16|45.65|43.01|0
1646134770000|2022-03-01 11:39:30|45.87|43.23|45.82|43.18|45.87|43.23|45.82|43.18|0
1646134780000|2022-03-01 11:39:40|45.78|43.14|45.8|43.16|45.82|43.18|45.78|43.14|0
1646134790000|2022-03-01 11:39:50|45.78|43.14|45.78|43.14|45.78|43.14|45.75|43.11|0
1646134800000|2022-03-01 11:40:00|45.75|43.11|45.97|43.33|45.97|43.33|45.73|43.09|0
1646134810000|2022-03-01 11:40:10|46.02|43.38|45.82|43.18|46.02|43.38|45.78|43.14|0
1646134820000|2022-03-01 11:40:20|45.8|43.16|45.75|43.11|45.8|43.16|45.75|43.11|0
1646134830000|2022-03-01 11:40:30|45.7|43.06|45.68|43.04|45.73|43.09|45.68|43.04|0
1646134840000|2022-03-01 11:40:40|45.58|42.94|45.44|42.8|45.58|42.94|45.44|42.8|0
1646134850000|2022-03-01 11:40:50|45.34|42.7|45.39|42.75|45.39|42.75|45.34|42.7|0
1646134860000|2022-03-01 11:41:00|45.44|42.8|45.34|42.7|45.44|42.8|45.34|42.7|0
1646134870000|2022-03-01 11:41:10|45.32|42.68|45.29|42.65|45.32|42.68|45.24|42.6|0
1646134880000|2022-03-01 11:41:20|45.34|42.7|45.24|42.6|45.34|42.7|45.24|42.6|0
1646134890000|2022-03-01 11:41:30|45.22|42.58|45.1|42.46|45.22|42.58|45.1|42.46|0
1646134900000|2022-03-01 11:41:40|45.05|42.41|44.93|42.29|45.05|42.41|44.93|42.29|0
1646134910000|2022-03-01 11:41:50|44.91|42.27|44.91|42.27|44.91|42.27|44.86|42.22|0
1646134920000|2022-03-01 11:42:00|44.88|42.24|44.91|42.27|44.96|42.32|44.88|42.24|0
1646134930000|2022-03-01 11:42:10|44.93|42.29|44.91|42.27|44.93|42.29|44.91|42.27|0
1646134940000|2022-03-01 11:42:20|45|42.36|45|42.36|45.15|42.51|45|42.36|0
1646134950000|2022-03-01 11:42:30|44.91|42.27|45|42.36|45|42.36|44.91|42.27|0
1646134960000|2022-03-01 11:42:40|44.91|42.27|44.96|42.32|45|42.36|44.91|42.27|0
1646134970000|2022-03-01 11:42:50|45|42.36|45.05|42.41|45.05|42.41|45|42.36|0
1646134980000|2022-03-01 11:43:00|44.96|42.32|45|42.36|45.05|42.41|44.96|42.32|0
1646134990000|2022-03-01 11:43:10|45.05|42.41|45|42.36|45.05|42.41|44.91|42.27|0
1646135000000|2022-03-01 11:43:20|44.96|42.32|44.96|42.32|44.96|42.32|44.96|42.32|0
1646135010000|2022-03-01 11:43:30|45|42.36|44.76|42.12|45|42.36|44.76|42.12|0
1646135020000|2022-03-01 11:43:40|44.72|42.08|44.76|42.12|44.76|42.12|44.72|42.08|0
1646135030000|2022-03-01 11:43:50|44.72|42.08|44.62|41.98|44.72|42.08|44.62|41.98|0
1646135040000|2022-03-01 11:44:00|44.57|41.93|44.48|41.84|44.57|41.93|44.48|41.84|0
1646135050000|2022-03-01 11:44:10|44.43|41.79|44.48|41.84|44.48|41.84|44.43|41.79|0
1646135060000|2022-03-01 11:44:20|44.5|41.86|44.48|41.84|44.5|41.86|44.48|41.84|0
1646135070000|2022-03-01 11:44:30|44.5|41.86|44.5|41.86|44.5|41.86|44.48|41.84|0
1646135080000|2022-03-01 11:44:40|44.53|41.89|44.53|41.89|44.53|41.89|44.53|41.89|0
1646135090000|2022-03-01 11:44:50|44.57|41.93|44.53|41.89|44.62|41.98|44.53|41.89|0
1646135100000|2022-03-01 11:45:00|44.6|41.96|44.72|42.08|44.72|42.08|44.57|41.93|0
1646135110000|2022-03-01 11:45:10|44.81|42.17|44.86|42.22|44.91|42.27|44.81|42.17|0
1646135120000|2022-03-01 11:45:20|44.91|42.27|44.83|42.19|44.91|42.27|44.83|42.19|0
1646135130000|2022-03-01 11:45:30|44.86|42.22|44.86|42.22|44.86|42.22|44.81|42.17|0
1646135140000|2022-03-01 11:45:40|44.91|42.27|44.57|41.93|44.91|42.27|44.57|41.93|0
1646135150000|2022-03-01 11:45:50|44.55|41.91|44.55|41.91|44.55|41.91|44.55|41.91|0
1646135160000|2022-03-01 11:46:00|44.52|41.88|44.24|41.6|44.52|41.88|44.24|41.6|0
1646135170000|2022-03-01 11:46:10|44.19|41.55|44.05|41.41|44.19|41.55|44|41.36|0
1646135180000|2022-03-01 11:46:20|44.15|41.51|44.15|41.51|44.24|41.6|44.15|41.51|0
1646135190000|2022-03-01 11:46:30|44.1|41.46|44.1|41.46|44.19|41.55|44.05|41.41|0
1646135200000|2022-03-01 11:46:40|44.05|41.41|44.1|41.46|44.1|41.46|44.05|41.41|0
1646135210000|2022-03-01 11:46:50|44.05|41.41|44.24|41.6|44.24|41.6|44.05|41.41|0
1646135220000|2022-03-01 11:47:00|44.29|41.65|44.29|41.65|44.29|41.65|44.24|41.6|0
1646135230000|2022-03-01 11:47:10|44.33|41.69|44.24|41.6|44.33|41.69|44.24|41.6|0
1646135240000|2022-03-01 11:47:20|44.19|41.55|44.15|41.51|44.19|41.55|44.1|41.46|0
1646135250000|2022-03-01 11:47:30|44.1|41.46|44.17|41.53|44.17|41.53|44.1|41.46|0
1646135260000|2022-03-01 11:47:40|44.1|41.46|44.05|41.41|44.17|41.53|44.05|41.41|0
1646135270000|2022-03-01 11:47:50|44.03|41.39|44.1|41.46|44.1|41.46|44.03|41.39|0
1646135280000|2022-03-01 11:48:00|44.19|41.55|44.19|41.55|44.29|41.65|44.19|41.55|0
1646135290000|2022-03-01 11:48:10|44.1|41.46|44.1|41.46|44.1|41.46|44.05|41.41|0
1646135300000|2022-03-01 11:48:20|43.98|41.34|43.98|41.34|44.05|41.41|43.98|41.34|0
1646135310000|2022-03-01 11:48:30|44|41.36|43.79|41.15|44|41.36|43.79|41.15|0
1646135320000|2022-03-01 11:48:40|43.77|41.13|43.82|41.18|43.82|41.18|43.77|41.13|0
1646135330000|2022-03-01 11:48:50|43.91|41.27|43.88|41.24|43.91|41.27|43.88|41.24|0
1646135340000|2022-03-01 11:49:00|43.86|41.22|43.82|41.18|43.91|41.27|43.82|41.18|0
1646135350000|2022-03-01 11:49:10|43.84|41.2|43.91|41.27|43.93|41.29|43.84|41.2|0
1646135360000|2022-03-01 11:49:20|43.88|41.24|43.82|41.18|43.88|41.24|43.82|41.18|0
1646135370000|2022-03-01 11:49:30|43.84|41.2|43.72|41.08|43.84|41.2|43.72|41.08|0
1646135380000|2022-03-01 11:49:40|43.7|41.06|43.72|41.08|43.77|41.13|43.7|41.06|0
1646135390000|2022-03-01 11:49:50|43.74|41.1|43.72|41.08|43.74|41.1|43.72|41.08|0
1646135400000|2022-03-01 11:50:00|43.77|41.13|43.77|41.13|43.81|41.17|43.74|41.1|0
1646135410000|2022-03-01 11:50:10|43.81|41.17|43.77|41.13|43.86|41.22|43.77|41.13|0
1646135420000|2022-03-01 11:50:20|43.81|41.17|43.84|41.2|43.86|41.22|43.81|41.17|0
1646135430000|2022-03-01 11:50:30|43.91|41.27|44.05|41.41|44.05|41.41|43.91|41.27|0
1646135440000|2022-03-01 11:50:40|44.03|41.39|44|41.36|44.03|41.39|44|41.36|0
1646135450000|2022-03-01 11:50:50|43.98|41.34|44|41.36|44|41.36|43.98|41.34|0
1646135460000|2022-03-01 11:51:00|43.91|41.27|43.67|41.03|43.91|41.27|43.67|41.03|0
1646135470000|2022-03-01 11:51:10|43.58|40.94|43.63|40.99|43.63|40.99|43.49|40.85|0
1646135480000|2022-03-01 11:51:20|43.58|40.94|43.53|40.89|43.63|40.99|43.53|40.89|0
1646135490000|2022-03-01 11:51:30|43.58|40.94|43.35|40.71|43.58|40.94|43.35|40.71|0
1646135500000|2022-03-01 11:51:40|43.39|40.75|43.49|40.85|43.49|40.85|43.39|40.75|0
1646135510000|2022-03-01 11:51:50|43.44|40.8|43.42|40.78|43.44|40.8|43.42|40.78|0
1646135520000|2022-03-01 11:52:00|43.58|40.94|43.39|40.75|43.58|40.94|43.39|40.75|0
1646135530000|2022-03-01 11:52:10|43.44|40.8|43.39|40.75|43.44|40.8|43.39|40.75|0
1646135540000|2022-03-01 11:52:20|43.42|40.78|43.44|40.8|43.44|40.8|43.42|40.78|0
1646135550000|2022-03-01 11:52:30|43.49|40.85|43.21|40.57|43.49|40.85|43.21|40.57|0
1646135560000|2022-03-01 11:52:40|43.14|40.5|43.02|40.38|43.14|40.5|43.02|40.38|0
1646135570000|2022-03-01 11:52:50|42.93|40.29|43.07|40.43|43.07|40.43|42.88|40.24|0
1646135580000|2022-03-01 11:53:00|43.21|40.57|42.98|40.34|43.21|40.57|42.98|40.34|0
1646135590000|2022-03-01 11:53:10|42.84|40.2|42.65|40.01|42.88|40.24|42.65|40.01|0
1646135600000|2022-03-01 11:53:20|42.77|40.13|42.77|40.13|42.77|40.13|42.77|40.13|0
1646135610000|2022-03-01 11:53:30|42.79|40.15|42.79|40.15|42.84|40.2|42.79|40.15|0
1646135620000|2022-03-01 11:53:40|42.84|40.2|42.79|40.15|42.86|40.22|42.79|40.15|0
1646135630000|2022-03-01 11:53:50|42.84|40.2|42.84|40.2|42.84|40.2|42.79|40.15|0
1646135640000|2022-03-01 11:54:00|42.81|40.17|42.84|40.2|42.88|40.24|42.74|40.1|0
1646135650000|2022-03-01 11:54:10|42.79|40.15|42.47|39.83|42.79|40.15|42.47|39.83|0
1646135660000|2022-03-01 11:54:20|42.51|39.87|42.33|39.69|42.51|39.87|42.33|39.69|0
1646135670000|2022-03-01 11:54:30|42.42|39.78|42.61|39.97|42.61|39.97|42.38|39.74|0
1646135690000|2022-03-01 11:54:50|42.63|39.99|42.61|39.97|42.65|40.01|42.61|39.97|0
1646135700000|2022-03-01 11:55:00|42.65|40.01|42.42|39.78|42.65|40.01|42.42|39.78|0
1646135720000|2022-03-01 11:55:20|42.35|39.71|42.19|39.55|42.38|39.74|42.15|39.51|0
1646135730000|2022-03-01 11:55:30|42.24|39.6|42.28|39.64|42.28|39.64|42.19|39.55|0
1646135740000|2022-03-01 11:55:40|42.08|39.44|41.97|39.33|42.08|39.44|41.97|39.33|0
1646135750000|2022-03-01 11:55:50|41.88|39.24|42.19|39.55|42.19|39.55|41.88|39.24|0
1646135760000|2022-03-01 11:56:00|42.15|39.51|42.33|39.69|42.33|39.69|42.15|39.51|0
1646135770000|2022-03-01 11:56:10|42.28|39.64|42.28|39.64|42.28|39.64|42.28|39.64|0
1646135780000|2022-03-01 11:56:20|42.51|39.87|42.42|39.78|42.56|39.92|42.42|39.78|0
1646135790000|2022-03-01 11:56:30|42.51|39.87|42.54|39.9|42.56|39.92|42.51|39.87|0
1646135800000|2022-03-01 11:56:40|42.56|39.92|42.63|39.99|42.63|39.99|42.56|39.92|0
1646135810000|2022-03-01 11:56:50|42.6|39.96|42.6|39.96|42.7|40.06|42.51|39.87|0
1646135820000|2022-03-01 11:57:00|42.65|40.01|42.56|39.92|42.65|40.01|42.56|39.92|0
1646135830000|2022-03-01 11:57:10|42.65|40.01|42.95|40.31|42.95|40.31|42.65|40.01|0
1646135840000|2022-03-01 11:57:20|42.97|40.33|43|40.36|43.02|40.38|42.97|40.33|0
1646135850000|2022-03-01 11:57:30|43.02|40.38|43.07|40.43|43.07|40.43|43.02|40.38|0
1646135860000|2022-03-01 11:57:40|43.11|40.47|43.02|40.38|43.11|40.47|43.02|40.38|0
1646135870000|2022-03-01 11:57:50|43|40.36|42.93|40.29|43.02|40.38|42.93|40.29|0
1646135880000|2022-03-01 11:58:00|42.88|40.24|42.97|40.33|43|40.36|42.88|40.24|0
1646135890000|2022-03-01 11:58:10|43.04|40.4|43.11|40.47|43.11|40.47|43.04|40.4|0
1646135900000|2022-03-01 11:58:20|43.04|40.4|43.09|40.45|43.16|40.52|43.04|40.4|0
1646135910000|2022-03-01 11:58:30|43.07|40.43|43.16|40.52|43.16|40.52|43.07|40.43|0
1646135920000|2022-03-01 11:58:40|43.11|40.47|43.11|40.47|43.11|40.47|43.04|40.4|0
1646135930000|2022-03-01 11:58:50|43.07|40.43|43.11|40.47|43.11|40.47|43.04|40.4|0
1646135940000|2022-03-01 11:59:00|43.02|40.38|43.2|40.56|43.2|40.56|43.02|40.38|0
1646135950000|2022-03-01 11:59:10|43.25|40.61|42.56|39.92|43.25|40.61|42.56|39.92|0
1646135960000|2022-03-01 11:59:20|42.61|39.97|43.73|41.09|43.84|41.2|42.61|39.97|0
1646135970000|2022-03-01 11:59:30|43.77|41.13|43.75|41.11|43.77|41.13|43.75|41.11|0
1646135980000|2022-03-01 11:59:40|43.73|41.09|44.36|41.72|44.38|41.74|43.73|41.09|0
1646135990000|2022-03-01 11:59:50|44.31|41.67|44.36|41.72|44.36|41.72|44.31|41.67|0
1646136000000|2022-03-01 12:00:00|44.5|41.86|44.31|41.67|44.5|41.86|44.31|41.67|0
1646136010000|2022-03-01 12:00:10|44.36|41.72|44.48|41.84|44.48|41.84|44.36|41.72|0
1646136020000|2022-03-01 12:00:20|44.45|41.81|44.43|41.79|44.5|41.86|44.41|41.77|0
1646136030000|2022-03-01 12:00:30|44.45|41.81|44.74|42.1|44.74|42.1|44.45|41.81|0
1646136040000|2022-03-01 12:00:40|44.78|42.14|44.85|42.21|44.93|42.29|44.78|42.14|0
1646136050000|2022-03-01 12:00:50|44.93|42.29|44.93|42.29|44.97|42.33|44.93|42.29|0
1646136060000|2022-03-01 12:01:00|44.83|42.19|44.97|42.33|44.97|42.33|44.83|42.19|0
1646136070000|2022-03-01 12:01:10|44.93|42.29|44.88|42.24|44.95|42.31|44.83|42.19|0
1646136080000|2022-03-01 12:01:20|44.93|42.29|44.78|42.14|44.93|42.29|44.78|42.14|0
1646136090000|2022-03-01 12:01:30|44.81|42.17|44.78|42.14|44.81|42.17|44.78|42.14|0
1646136100000|2022-03-01 12:01:40|44.85|42.21|44.83|42.19|44.88|42.24|44.83|42.19|0
1646136110000|2022-03-01 12:01:50|44.81|42.17|44.97|42.33|44.97|42.33|44.81|42.17|0
1646136120000|2022-03-01 12:02:00|45|42.36|45.07|42.43|45.12|42.48|45|42.36|0
1646136130000|2022-03-01 12:02:10|45.02|42.38|45.12|42.48|45.12|42.48|44.97|42.33|0
1646136140000|2022-03-01 12:02:20|45.26|42.62|45.26|42.62|45.31|42.67|45.26|42.62|0
1646136150000|2022-03-01 12:02:30|45.21|42.57|45.19|42.55|45.21|42.57|45.19|42.55|0
1646136160000|2022-03-01 12:02:40|45.16|42.52|45.43|42.79|45.43|42.79|45.14|42.5|0
1646136170000|2022-03-01 12:02:50|45.45|42.81|45.4|42.76|45.45|42.81|45.4|42.76|0
1646136180000|2022-03-01 12:03:00|45.43|42.79|45.26|42.62|45.43|42.79|45.26|42.62|0
1646136190000|2022-03-01 12:03:10|45.21|42.57|45.4|42.76|45.4|42.76|45.21|42.57|0
1646136200000|2022-03-01 12:03:20|45.45|42.81|45.26|42.62|45.45|42.81|45.26|42.62|0
1646136210000|2022-03-01 12:03:30|45.19|42.55|45.26|42.62|45.26|42.62|45.19|42.55|0
1646136220000|2022-03-01 12:03:40|45.31|42.67|45.16|42.52|45.31|42.67|45.16|42.52|0
1646136230000|2022-03-01 12:03:50|45.21|42.57|45.16|42.52|45.21|42.57|45.16|42.52|0
1646136240000|2022-03-01 12:04:00|45.26|42.62|45.21|42.57|45.26|42.62|45.21|42.57|0
1646136250000|2022-03-01 12:04:10|45.16|42.52|45.31|42.67|45.31|42.67|45.12|42.48|0
1646136260000|2022-03-01 12:04:20|45.26|42.62|45.4|42.76|45.4|42.76|45.26|42.62|0
1646136270000|2022-03-01 12:04:30|45.5|42.86|45.4|42.76|45.55|42.91|45.4|42.76|0
1646136280000|2022-03-01 12:04:40|45.45|42.81|45.52|42.88|45.52|42.88|45.45|42.81|0
1646136290000|2022-03-01 12:04:50|45.55|42.91|45.59|42.95|45.59|42.95|45.55|42.91|0
1646136300000|2022-03-01 12:05:00|45.67|43.03|45.64|43|45.74|43.1|45.64|43|0
1646136310000|2022-03-01 12:05:10|45.55|42.91|45.59|42.95|45.62|42.98|45.55|42.91|0
1646136320000|2022-03-01 12:05:20|45.69|43.05|45.74|43.1|45.74|43.1|45.69|43.05|0
1646136330000|2022-03-01 12:05:30|45.69|43.05|45.79|43.15|45.79|43.15|45.69|43.05|0
1646136340000|2022-03-01 12:05:40|45.84|43.2|45.84|43.2|45.84|43.2|45.79|43.15|0
1646136350000|2022-03-01 12:05:50|45.86|43.22|45.81|43.17|45.86|43.22|45.79|43.15|0
1646136360000|2022-03-01 12:06:00|45.79|43.15|45.91|43.27|45.91|43.27|45.79|43.15|0
1646136370000|2022-03-01 12:06:10|46.08|43.44|45.93|43.29|46.08|43.44|45.93|43.29|0
1646136380000|2022-03-01 12:06:20|45.88|43.24|45.93|43.29|45.98|43.34|45.88|43.24|0
1646136390000|2022-03-01 12:06:30|45.86|43.22|45.79|43.15|45.86|43.22|45.79|43.15|0
1646136400000|2022-03-01 12:06:40|45.83|43.19|45.88|43.24|45.88|43.24|45.83|43.19|0
1646136410000|2022-03-01 12:06:50|45.98|43.34|45.93|43.29|46.03|43.39|45.93|43.29|0
1646136420000|2022-03-01 12:07:00|45.83|43.19|46|43.36|46|43.36|45.83|43.19|0
1646136430000|2022-03-01 12:07:10|45.98|43.34|46.03|43.39|46.08|43.44|45.98|43.34|0
1646136440000|2022-03-01 12:07:20|46.12|43.48|46.05|43.41|46.12|43.48|46|43.36|0
1646136450000|2022-03-01 12:07:30|46|43.36|46|43.36|46.03|43.39|46|43.36|0
1646136460000|2022-03-01 12:07:40|45.93|43.29|45.98|43.34|45.98|43.34|45.93|43.29|0
1646136470000|2022-03-01 12:07:50|46.1|43.46|46.03|43.39|46.1|43.46|46.03|43.39|0
1646136480000|2022-03-01 12:08:00|46.44|43.8|45.69|43.05|46.44|43.8|45.69|43.05|0
1646136490000|2022-03-01 12:08:10|45.74|43.1|45.64|43|45.76|43.12|45.64|43|0
1646136500000|2022-03-01 12:08:20|45.55|42.91|45.5|42.86|45.59|42.95|45.5|42.86|0
1646136510000|2022-03-01 12:08:30|45.59|42.95|45.52|42.88|45.59|42.95|45.52|42.88|0
1646136520000|2022-03-01 12:08:40|45.5|42.86|45.55|42.91|45.55|42.91|45.5|42.86|0
1646136530000|2022-03-01 12:08:50|45.64|43|45.64|43|45.69|43.05|45.59|42.95|0
1646136540000|2022-03-01 12:09:00|45.59|42.95|45.52|42.88|45.59|42.95|45.52|42.88|0
1646136550000|2022-03-01 12:09:10|45.55|42.91|45.59|42.95|45.59|42.95|45.5|42.86|0
1646136560000|2022-03-01 12:09:20|45.69|43.05|45.84|43.2|45.84|43.2|45.69|43.05|0
1646136570000|2022-03-01 12:09:30|45.88|43.24|45.74|43.1|45.88|43.24|45.64|43|0
1646136580000|2022-03-01 12:09:40|45.76|43.12|45.79|43.15|45.79|43.15|45.69|43.05|0
1646136590000|2022-03-01 12:09:50|45.69|43.05|45.81|43.17|45.81|43.17|45.69|43.05|0
1646136600000|2022-03-01 12:10:00|45.79|43.15|45.91|43.27|45.91|43.27|45.79|43.15|0
1646136610000|2022-03-01 12:10:10|45.88|43.24|45.88|43.24|45.88|43.24|45.88|43.24|0
1646136620000|2022-03-01 12:10:20|45.84|43.2|45.84|43.2|45.84|43.2|45.81|43.17|0
1646136630000|2022-03-01 12:10:30|45.88|43.24|45.74|43.1|45.88|43.24|45.74|43.1|0
1646136640000|2022-03-01 12:10:40|45.79|43.15|45.64|43|45.79|43.15|45.64|43|0
1646136650000|2022-03-01 12:10:50|45.59|42.95|45.64|43|45.64|43|45.59|42.95|0
1646136660000|2022-03-01 12:11:00|45.67|43.03|45.62|42.98|45.67|43.03|45.62|42.98|0
1646136670000|2022-03-01 12:11:10|45.69|43.05|45.23|42.59|45.69|43.05|45.16|42.52|0
1646136680000|2022-03-01 12:11:20|45.21|42.57|45.3|42.66|45.3|42.66|45.11|42.47|0
1646136690000|2022-03-01 12:11:30|45.26|42.62|45.21|42.57|45.26|42.62|45.21|42.57|0
1646136700000|2022-03-01 12:11:40|45.16|42.52|45.26|42.62|45.26|42.62|45.16|42.52|0
1646136710000|2022-03-01 12:11:50|45.21|42.57|45.16|42.52|45.21|42.57|45.16|42.52|0
1646136720000|2022-03-01 12:12:00|45.21|42.57|45.13|42.49|45.21|42.57|45.13|42.49|0
1646136730000|2022-03-01 12:12:10|45.21|42.57|45.16|42.52|45.21|42.57|45.16|42.52|0
1646136740000|2022-03-01 12:12:20|45.21|42.57|45.26|42.62|45.3|42.66|45.18|42.54|0
1646136750000|2022-03-01 12:12:30|45.3|42.66|45.33|42.69|45.33|42.69|45.3|42.66|0
1646136760000|2022-03-01 12:12:40|45.3|42.66|45.28|42.64|45.3|42.66|45.23|42.59|0
1646136770000|2022-03-01 12:12:50|45.33|42.69|45.25|42.61|45.35|42.71|45.25|42.61|0
1646136780000|2022-03-01 12:13:00|45.21|42.57|45.25|42.61|45.25|42.61|45.21|42.57|0
1646136790000|2022-03-01 12:13:10|45.16|42.52|45.16|42.52|45.21|42.57|45.16|42.52|0
1646136800000|2022-03-01 12:13:20|45.11|42.47|45.11|42.47|45.11|42.47|45.11|42.47|0
1646136810000|2022-03-01 12:13:30|45.06|42.42|44.78|42.14|45.06|42.42|44.78|42.14|0
1646136820000|2022-03-01 12:13:40|44.82|42.18|44.92|42.28|44.94|42.3|44.82|42.18|0
1646136830000|2022-03-01 12:13:50|44.97|42.33|44.87|42.23|44.97|42.33|44.87|42.23|0
1646136840000|2022-03-01 12:14:00|44.92|42.28|44.92|42.28|44.92|42.28|44.92|42.28|0
1646136850000|2022-03-01 12:14:10|44.87|42.23|45.06|42.42|45.06|42.42|44.87|42.23|0
1646136860000|2022-03-01 12:14:20|45.13|42.49|45.02|42.38|45.13|42.49|45.02|42.38|0
1646136870000|2022-03-01 12:14:30|44.97|42.33|44.92|42.28|44.97|42.33|44.92|42.28|0
1646136880000|2022-03-01 12:14:40|44.85|42.21|44.87|42.23|44.87|42.23|44.85|42.21|0
1646136890000|2022-03-01 12:14:50|44.97|42.33|44.97|42.33|44.97|42.33|44.97|42.33|0
1646136900000|2022-03-01 12:15:00|44.92|42.28|44.66|42.02|44.92|42.28|44.66|42.02|0
1646136910000|2022-03-01 12:15:10|44.73|42.09|44.63|41.99|44.73|42.09|44.63|41.99|0
1646136920000|2022-03-01 12:15:20|44.61|41.97|44.7|42.06|44.7|42.06|44.61|41.97|0
1646136930000|2022-03-01 12:15:30|44.68|42.04|44.66|42.02|44.68|42.04|44.63|41.99|0
1646136940000|2022-03-01 12:15:40|44.59|41.95|44.68|42.04|44.68|42.04|44.59|41.95|0
1646136950000|2022-03-01 12:15:50|44.63|41.99|44.54|41.9|44.63|41.99|44.51|41.87|0
1646136960000|2022-03-01 12:16:00|44.44|41.8|44.42|41.78|44.44|41.8|44.4|41.76|0
1646136970000|2022-03-01 12:16:10|44.59|41.95|44.63|41.99|44.63|41.99|44.56|41.92|0
1646136980000|2022-03-01 12:16:20|44.68|42.04|44.63|41.99|44.68|42.04|44.63|41.99|0
1646136990000|2022-03-01 12:16:30|44.68|42.04|44.35|41.71|44.68|42.04|44.35|41.71|0
1646137000000|2022-03-01 12:16:40|44.47|41.83|44.49|41.85|44.49|41.85|44.47|41.83|0
1646137010000|2022-03-01 12:16:50|44.47|41.83|44.49|41.85|44.51|41.87|44.47|41.83|0
1646137020000|2022-03-01 12:17:00|44.44|41.8|44.4|41.76|44.44|41.8|44.35|41.71|0
1646137030000|2022-03-01 12:17:10|44.42|41.78|44.3|41.66|44.42|41.78|44.3|41.66|0
1646137040000|2022-03-01 12:17:20|44.32|41.68|44.25|41.61|44.32|41.68|44.23|41.59|0
1646137050000|2022-03-01 12:17:30|44.4|41.76|44.35|41.71|44.4|41.76|44.35|41.71|0
1646137060000|2022-03-01 12:17:40|44.3|41.66|44.35|41.71|44.35|41.71|44.3|41.66|0
1646137070000|2022-03-01 12:17:50|44.3|41.66|44.3|41.66|44.35|41.71|44.3|41.66|0
1646137080000|2022-03-01 12:18:00|44.35|41.71|44.23|41.59|44.35|41.71|44.23|41.59|0
1646137090000|2022-03-01 12:18:10|44.21|41.57|44.18|41.54|44.21|41.57|44.16|41.52|0
1646137100000|2022-03-01 12:18:20|44.11|41.47|44.11|41.47|44.16|41.52|44.11|41.47|0
1646137110000|2022-03-01 12:18:30|44.02|41.38|43.99|41.35|44.04|41.4|43.99|41.35|0
1646137120000|2022-03-01 12:18:40|43.97|41.33|44.02|41.38|44.02|41.38|43.97|41.33|0
1646137130000|2022-03-01 12:18:50|43.97|41.33|44.09|41.45|44.09|41.45|43.97|41.33|0
1646137140000|2022-03-01 12:19:00|43.99|41.35|43.95|41.31|43.99|41.35|43.93|41.29|0
1646137150000|2022-03-01 12:19:10|43.93|41.29|43.83|41.19|43.95|41.31|43.83|41.19|0
1646137160000|2022-03-01 12:19:20|43.88|41.24|43.93|41.29|43.97|41.33|43.88|41.24|0
1646137170000|2022-03-01 12:19:30|43.97|41.33|43.93|41.29|43.97|41.33|43.93|41.29|0
1646137180000|2022-03-01 12:19:40|43.88|41.24|43.88|41.24|43.88|41.24|43.88|41.24|0
1646137190000|2022-03-01 12:19:50|43.83|41.19|43.83|41.19|43.83|41.19|43.83|41.19|0
1646137200000|2022-03-01 12:20:00|43.88|41.24|44.09|41.45|44.09|41.45|43.88|41.24|0
1646137210000|2022-03-01 12:20:10|44.02|41.38|43.97|41.33|44.04|41.4|43.97|41.33|0
1646137220000|2022-03-01 12:20:20|43.95|41.31|43.97|41.33|43.97|41.33|43.88|41.24|0
1646137230000|2022-03-01 12:20:30|44.07|41.43|44.04|41.4|44.07|41.43|44.02|41.38|0
1646137240000|2022-03-01 12:20:40|44.11|41.47|44.37|41.73|44.37|41.73|44.11|41.47|0
1646137250000|2022-03-01 12:20:50|44.49|41.85|44.37|41.73|44.49|41.85|44.35|41.71|0
1646137260000|2022-03-01 12:21:00|44.4|41.76|44.49|41.85|44.49|41.85|44.37|41.73|0
1646137270000|2022-03-01 12:21:10|44.54|41.9|44.61|41.97|44.61|41.97|44.54|41.9|0
1646137280000|2022-03-01 12:21:20|44.73|42.09|44.89|42.25|44.89|42.25|44.73|42.09|0
1646137290000|2022-03-01 12:21:30|44.77|42.13|44.73|42.09|44.77|42.13|44.73|42.09|0
1646137300000|2022-03-01 12:21:40|44.75|42.11|44.77|42.13|44.77|42.13|44.68|42.04|0
1646137310000|2022-03-01 12:21:50|44.73|42.09|44.63|41.99|44.73|42.09|44.63|41.99|0
1646137320000|2022-03-01 12:22:00|44.61|41.97|44.73|42.09|44.73|42.09|44.58|41.94|0
1646137330000|2022-03-01 12:22:10|44.68|42.04|44.58|41.94|44.68|42.04|44.56|41.92|0
1646137340000|2022-03-01 12:22:20|44.68|42.04|44.68|42.04|44.68|42.04|44.68|42.04|0
1646137350000|2022-03-01 12:22:30|44.73|42.09|44.82|42.18|44.82|42.18|44.73|42.09|0
1646137360000|2022-03-01 12:22:40|44.87|42.23|44.92|42.28|44.92|42.28|44.87|42.23|0
1646137370000|2022-03-01 12:22:50|44.82|42.18|44.82|42.18|44.82|42.18|44.8|42.16|0
1646137380000|2022-03-01 12:23:00|44.84|42.2|44.68|42.04|44.84|42.2|44.68|42.04|0
1646137390000|2022-03-01 12:23:10|44.63|41.99|44.63|41.99|44.68|42.04|44.63|41.99|0
1646137400000|2022-03-01 12:23:20|44.68|42.04|44.63|41.99|44.68|42.04|44.63|41.99|0
1646137410000|2022-03-01 12:23:30|44.68|42.04|44.68|42.04|44.73|42.09|44.68|42.04|0
1646137420000|2022-03-01 12:23:40|44.73|42.09|44.96|42.32|44.96|42.32|44.73|42.09|0
1646137430000|2022-03-01 12:23:50|44.92|42.28|44.96|42.32|44.96|42.32|44.92|42.28|0
1646137440000|2022-03-01 12:24:00|45.01|42.37|45.11|42.47|45.11|42.47|45.01|42.37|0
1646137450000|2022-03-01 12:24:10|45.15|42.51|45.32|42.68|45.35|42.71|45.15|42.51|0
1646137460000|2022-03-01 12:24:20|45.3|42.66|45.42|42.78|45.42|42.78|45.3|42.66|0
1646137470000|2022-03-01 12:24:30|45.51|42.87|45.39|42.75|45.51|42.87|45.39|42.75|0
1646137480000|2022-03-01 12:24:40|45.32|42.68|45.37|42.73|45.37|42.73|45.3|42.66|0
1646137490000|2022-03-01 12:24:50|45.35|42.71|45.35|42.71|45.35|42.71|45.3|42.66|0
1646137500000|2022-03-01 12:25:00|45.15|42.51|45.11|42.47|45.15|42.51|45.11|42.47|0
1646137510000|2022-03-01 12:25:10|45.15|42.51|45.23|42.59|45.35|42.71|45.15|42.51|0
1646137520000|2022-03-01 12:25:20|45.15|42.51|45.11|42.47|45.15|42.51|45.08|42.44|0
1646137530000|2022-03-01 12:25:30|45.15|42.51|45.2|42.56|45.2|42.56|45.15|42.51|0
1646137540000|2022-03-01 12:25:40|45.23|42.59|45.2|42.56|45.25|42.61|45.2|42.56|0
1646137550000|2022-03-01 12:25:50|45.25|42.61|45.3|42.66|45.3|42.66|45.25|42.61|0
1646137560000|2022-03-01 12:26:00|45.25|42.61|44.99|42.35|45.25|42.61|44.99|42.35|0
1646137570000|2022-03-01 12:26:10|44.92|42.28|44.8|42.16|44.92|42.28|44.8|42.16|0
1646137580000|2022-03-01 12:26:20|44.84|42.2|44.77|42.13|44.84|42.2|44.77|42.13|0
1646137590000|2022-03-01 12:26:30|44.8|42.16|44.72|42.08|44.8|42.16|44.61|41.97|0
1646137600000|2022-03-01 12:26:40|44.77|42.13|44.7|42.06|44.77|42.13|44.7|42.06|0
1646137610000|2022-03-01 12:26:50|44.77|42.13|44.68|42.04|44.77|42.13|44.68|42.04|0
1646137620000|2022-03-01 12:27:00|44.63|41.99|44.82|42.18|44.82|42.18|44.63|41.99|0
1646137630000|2022-03-01 12:27:10|44.79|42.15|44.82|42.18|44.82|42.18|44.79|42.15|0
1646137640000|2022-03-01 12:27:20|44.77|42.13|44.82|42.18|44.82|42.18|44.77|42.13|0
1646137650000|2022-03-01 12:27:30|45.2|42.56|45.11|42.47|45.22|42.58|45.11|42.47|0
1646137660000|2022-03-01 12:27:40|45.25|42.61|45.35|42.71|45.35|42.71|45.25|42.61|0
1646137670000|2022-03-01 12:27:50|45.39|42.75|45.46|42.82|45.46|42.82|45.35|42.71|0
1646137680000|2022-03-01 12:28:00|45.49|42.85|45.49|42.85|45.51|42.87|45.44|42.8|0
1646137690000|2022-03-01 12:28:10|45.51|42.87|45.63|42.99|45.63|42.99|45.51|42.87|0
1646137700000|2022-03-01 12:28:20|45.66|43.02|45.73|43.09|45.73|43.09|45.66|43.02|0
1646137710000|2022-03-01 12:28:30|45.88|43.24|45.92|43.28|45.92|43.28|45.88|43.24|0
1646137720000|2022-03-01 12:28:40|45.95|43.31|45.92|43.28|45.95|43.31|45.88|43.24|0
1646137730000|2022-03-01 12:28:50|46.02|43.38|46.31|43.67|46.31|43.67|46.02|43.38|0
1646137740000|2022-03-01 12:29:00|46.34|43.7|46.39|43.75|46.39|43.75|46.26|43.62|0
1646137750000|2022-03-01 12:29:10|46.46|43.82|46.85|44.21|46.85|44.21|46.46|43.82|0
1646137760000|2022-03-01 12:29:20|46.75|44.11|46.85|44.21|46.85|44.21|46.7|44.06|0
1646137770000|2022-03-01 12:29:30|46.8|44.16|46.7|44.06|46.8|44.16|46.7|44.06|0
1646137780000|2022-03-01 12:29:40|46.9|44.26|46.8|44.16|46.9|44.26|46.8|44.16|0
1646137790000|2022-03-01 12:29:50|46.75|44.11|46.8|44.16|46.8|44.16|46.75|44.11|0
1646137800000|2022-03-01 12:30:00|46.66|44.02|46.46|43.82|46.66|44.02|46.34|43.7|0
1646137810000|2022-03-01 12:30:10|46.56|43.92|46.38|43.74|46.56|43.92|46.36|43.72|0
1646137820000|2022-03-01 12:30:20|46.31|43.67|46.17|43.53|46.31|43.67|46.17|43.53|0
1646137830000|2022-03-01 12:30:30|46.19|43.55|46.22|43.58|46.26|43.62|46.19|43.55|0
1646137840000|2022-03-01 12:30:40|46.26|43.62|46.26|43.62|46.36|43.72|46.26|43.62|0
1646137850000|2022-03-01 12:30:50|46.31|43.67|46.38|43.74|46.43|43.79|46.31|43.67|0
1646137860000|2022-03-01 12:31:00|46.48|43.84|46.36|43.72|46.48|43.84|46.36|43.72|0
1646137870000|2022-03-01 12:31:10|46.38|43.74|46.38|43.74|46.46|43.82|46.36|43.72|0
1646137880000|2022-03-01 12:31:20|46.36|43.72|46.41|43.77|46.41|43.77|46.36|43.72|0
1646137890000|2022-03-01 12:31:30|46.46|43.82|46.36|43.72|46.46|43.82|46.36|43.72|0
1646137900000|2022-03-01 12:31:40|46.31|43.67|46.26|43.62|46.31|43.67|46.26|43.62|0
1646137910000|2022-03-01 12:31:50|46.36|43.72|46.36|43.72|46.36|43.72|46.26|43.62|0
1646137920000|2022-03-01 12:32:00|46.46|43.82|46.26|43.62|46.51|43.87|46.26|43.62|0
1646137930000|2022-03-01 12:32:10|46.21|43.57|46.21|43.57|46.21|43.57|46.21|43.57|0
1646137940000|2022-03-01 12:32:20|46.12|43.48|46.04|43.4|46.12|43.48|46.04|43.4|0
1646137950000|2022-03-01 12:32:30|46.02|43.38|46.09|43.45|46.12|43.48|46.02|43.38|0
1646137960000|2022-03-01 12:32:40|46.14|43.5|46.26|43.62|46.26|43.62|46.14|43.5|0
1646137970000|2022-03-01 12:32:50|46.21|43.57|46.21|43.57|46.21|43.57|46.17|43.53|0
1646137980000|2022-03-01 12:33:00|46.12|43.48|46.21|43.57|46.21|43.57|46.12|43.48|0
1646137990000|2022-03-01 12:33:10|46.24|43.6|46.12|43.48|46.24|43.6|46.09|43.45|0
1646138000000|2022-03-01 12:33:20|46.09|43.45|45.83|43.19|46.09|43.45|45.83|43.19|0
1646138010000|2022-03-01 12:33:30|45.87|43.23|45.87|43.23|45.87|43.23|45.83|43.19|0
1646138020000|2022-03-01 12:33:40|45.85|43.21|45.92|43.28|45.92|43.28|45.85|43.21|0
1646138030000|2022-03-01 12:33:50|45.97|43.33|46.07|43.43|46.07|43.43|45.95|43.31|0
1646138040000|2022-03-01 12:34:00|45.97|43.33|46.07|43.43|46.07|43.43|45.92|43.28|0
1646138050000|2022-03-01 12:34:10|46.02|43.38|45.97|43.33|46.02|43.38|45.92|43.28|0
1646138060000|2022-03-01 12:34:20|45.92|43.28|46.02|43.38|46.02|43.38|45.92|43.28|0
1646138070000|2022-03-01 12:34:30|45.97|43.33|46.02|43.38|46.02|43.38|45.97|43.33|0
1646138080000|2022-03-01 12:34:40|46.07|43.43|46.09|43.45|46.09|43.45|45.97|43.33|0
1646138090000|2022-03-01 12:34:50|46.16|43.52|46.36|43.72|46.36|43.72|46.16|43.52|0
1646138100000|2022-03-01 12:35:00|46.41|43.77|46.16|43.52|46.41|43.77|46.16|43.52|0
1646138120000|2022-03-01 12:35:20|46.19|43.55|46.19|43.55|46.24|43.6|46.19|43.55|0
1646138130000|2022-03-01 12:35:30|46.12|43.48|45.82|43.18|46.12|43.48|45.82|43.18|0
1646138140000|2022-03-01 12:35:40|45.85|43.21|45.68|43.04|45.85|43.21|45.68|43.04|0
1646138150000|2022-03-01 12:35:50|45.63|42.99|45.92|43.28|45.99|43.35|45.63|42.99|0
1646138160000|2022-03-01 12:36:00|45.87|43.23|46.02|43.38|46.02|43.38|45.87|43.23|0
1646138170000|2022-03-01 12:36:10|46.04|43.4|45.87|43.23|46.04|43.4|45.87|43.23|0
1646138180000|2022-03-01 12:36:20|45.82|43.18|45.73|43.09|45.82|43.18|45.73|43.09|0
1646138190000|2022-03-01 12:36:30|45.8|43.16|45.87|43.23|45.87|43.23|45.8|43.16|0
1646138200000|2022-03-01 12:36:40|45.78|43.14|45.73|43.09|45.78|43.14|45.68|43.04|0
1646138210000|2022-03-01 12:36:50|45.68|43.04|45.58|42.94|45.68|43.04|45.58|42.94|0
1646138220000|2022-03-01 12:37:00|45.53|42.89|45.58|42.94|45.58|42.94|45.53|42.89|0
1646138230000|2022-03-01 12:37:10|45.61|42.97|45.61|42.97|45.65|43.01|45.61|42.97|0
1646138240000|2022-03-01 12:37:20|45.53|42.89|45.53|42.89|45.53|42.89|45.49|42.85|0
1646138250000|2022-03-01 12:37:30|45.49|42.85|45.29|42.65|45.49|42.85|45.29|42.65|0
1646138260000|2022-03-01 12:37:40|45.32|42.68|45.27|42.63|45.32|42.68|45.27|42.63|0
1646138270000|2022-03-01 12:37:50|45.29|42.65|45.15|42.51|45.29|42.65|45.15|42.51|0
1646138280000|2022-03-01 12:38:00|45.2|42.56|45.22|42.58|45.22|42.58|45.15|42.51|0
1646138290000|2022-03-01 12:38:10|45.2|42.56|45.29|42.65|45.29|42.65|45.2|42.56|0
1646138300000|2022-03-01 12:38:20|45.32|42.68|45.1|42.46|45.32|42.68|45.1|42.46|0
1646138310000|2022-03-01 12:38:30|45.17|42.53|45.12|42.48|45.17|42.53|45.1|42.46|0
1646138320000|2022-03-01 12:38:40|45.1|42.46|45.22|42.58|45.22|42.58|45.1|42.46|0
1646138330000|2022-03-01 12:38:50|45.2|42.56|45.2|42.56|45.32|42.68|45.2|42.56|0
1646138340000|2022-03-01 12:39:00|45.15|42.51|45.17|42.53|45.17|42.53|45.15|42.51|0
1646138350000|2022-03-01 12:39:10|45.1|42.46|45.29|42.65|45.29|42.65|45.1|42.46|0
1646138360000|2022-03-01 12:39:20|45.24|42.6|45.17|42.53|45.24|42.6|45.15|42.51|0
1646138370000|2022-03-01 12:39:30|45.08|42.44|45.08|42.44|45.1|42.46|45.05|42.41|0
1646138380000|2022-03-01 12:39:40|45.1|42.46|45.12|42.48|45.15|42.51|45.1|42.46|0
1646138390000|2022-03-01 12:39:50|45.1|42.46|45.1|42.46|45.15|42.51|45.1|42.46|0
1646138400000|2022-03-01 12:40:00|45.03|42.39|45.01|42.37|45.05|42.41|45.01|42.37|0
1646138410000|2022-03-01 12:40:10|45.05|42.41|44.96|42.32|45.1|42.46|44.96|42.32|0
1646138420000|2022-03-01 12:40:20|44.93|42.29|44.72|42.08|44.93|42.29|44.72|42.08|0
1646138430000|2022-03-01 12:40:30|44.53|41.89|44.44|41.8|44.53|41.89|44.44|41.8|0
1646138440000|2022-03-01 12:40:40|44.41|41.77|44.41|41.77|44.43|41.79|44.41|41.77|0
1646138450000|2022-03-01 12:40:50|44.39|41.75|44.29|41.65|44.39|41.75|44.25|41.61|0
1646138460000|2022-03-01 12:41:00|44.27|41.63|44.01|41.37|44.27|41.63|44.01|41.37|0
1646138470000|2022-03-01 12:41:10|44.06|41.42|44.39|41.75|44.39|41.75|44.06|41.42|0
1646138480000|2022-03-01 12:41:20|44.43|41.79|44.5|41.86|44.5|41.86|44.43|41.79|0
1646138490000|2022-03-01 12:41:30|44.48|41.84|44.53|41.89|44.58|41.94|44.48|41.84|0
1646138500000|2022-03-01 12:41:40|44.48|41.84|44.53|41.89|44.53|41.89|44.48|41.84|0
1646138510000|2022-03-01 12:41:50|44.58|41.94|44.67|42.03|44.67|42.03|44.58|41.94|0
1646138520000|2022-03-01 12:42:00|44.58|41.94|44.6|41.96|44.6|41.96|44.58|41.94|0
1646138530000|2022-03-01 12:42:10|44.58|41.94|44.34|41.7|44.58|41.94|44.34|41.7|0
1646138540000|2022-03-01 12:42:20|44.29|41.65|44.34|41.7|44.39|41.75|44.29|41.65|0
1646138550000|2022-03-01 12:42:30|44.39|41.75|44.34|41.7|44.39|41.75|44.34|41.7|0
1646138560000|2022-03-01 12:42:40|44.39|41.75|44.53|41.89|44.53|41.89|44.39|41.75|0
1646138570000|2022-03-01 12:42:50|44.67|42.03|44.39|41.75|44.67|42.03|44.39|41.75|0
1646138580000|2022-03-01 12:43:00|44.29|41.65|44.43|41.79|44.43|41.79|44.29|41.65|0
1646138590000|2022-03-01 12:43:10|44.29|41.65|44.31|41.67|44.34|41.7|44.29|41.65|0
1646138600000|2022-03-01 12:43:20|44.2|41.56|44.2|41.56|44.2|41.56|44.15|41.51|0
1646138610000|2022-03-01 12:43:30|44.69|42.05|44.67|42.03|44.69|42.05|44.65|42.01|0
1646138620000|2022-03-01 12:43:40|44.88|42.24|44.81|42.17|44.88|42.24|44.81|42.17|0
1646138630000|2022-03-01 12:43:50|44.86|42.22|44.81|42.17|44.86|42.22|44.81|42.17|0
1646138640000|2022-03-01 12:44:00|44.77|42.13|44.67|42.03|44.77|42.13|44.67|42.03|0
1646138650000|2022-03-01 12:44:10|44.62|41.98|44.53|41.89|44.62|41.98|44.48|41.84|0
1646138660000|2022-03-01 12:44:20|44.48|41.84|44.53|41.89|44.53|41.89|44.43|41.79|0
1646138670000|2022-03-01 12:44:30|44.48|41.84|44.48|41.84|44.5|41.86|44.43|41.79|0
1646138680000|2022-03-01 12:44:40|44.43|41.79|44.39|41.75|44.48|41.84|44.39|41.75|0
1646138690000|2022-03-01 12:44:50|44.43|41.79|44.43|41.79|44.43|41.79|44.39|41.75|0
1646138700000|2022-03-01 12:45:00|44.48|41.84|44.43|41.79|44.53|41.89|44.43|41.79|0
1646138710000|2022-03-01 12:45:10|44.48|41.84|44.29|41.65|44.48|41.84|44.29|41.65|0
1646138720000|2022-03-01 12:45:20|44.34|41.7|44.22|41.58|44.34|41.7|44.2|41.56|0
1646138730000|2022-03-01 12:45:30|44.15|41.51|44.29|41.65|44.29|41.65|44.1|41.46|0
1646138740000|2022-03-01 12:45:40|44.41|41.77|44.46|41.82|44.46|41.82|44.41|41.77|0
1646138750000|2022-03-01 12:45:50|44.48|41.84|44.43|41.79|44.53|41.89|44.43|41.79|0
1646138760000|2022-03-01 12:46:00|44.48|41.84|44.72|42.08|44.74|42.1|44.48|41.84|0
1646138770000|2022-03-01 12:46:10|44.65|42.01|44.76|42.12|44.76|42.12|44.65|42.01|0
1646138780000|2022-03-01 12:46:20|44.62|41.98|44.72|42.08|44.72|42.08|44.62|41.98|0
1646138790000|2022-03-01 12:46:30|44.67|42.03|44.72|42.08|44.79|42.15|44.67|42.03|0
1646138800000|2022-03-01 12:46:40|44.81|42.17|44.74|42.1|44.81|42.17|44.74|42.1|0
1646138810000|2022-03-01 12:46:50|44.76|42.12|44.86|42.22|44.86|42.22|44.76|42.12|0
1646138820000|2022-03-01 12:47:00|44.91|42.27|44.98|42.34|44.98|42.34|44.86|42.22|0
1646138830000|2022-03-01 12:47:10|45|42.36|45|42.36|45.05|42.41|45|42.36|0
1646138840000|2022-03-01 12:47:20|44.95|42.31|44.88|42.24|44.95|42.31|44.88|42.24|0
1646138850000|2022-03-01 12:47:30|44.76|42.12|44.98|42.34|44.98|42.34|44.76|42.12|0
1646138860000|2022-03-01 12:47:40|45|42.36|45.05|42.41|45.05|42.41|44.91|42.27|0
1646138870000|2022-03-01 12:47:50|45|42.36|44.81|42.17|45|42.36|44.81|42.17|0
1646138880000|2022-03-01 12:48:00|44.88|42.24|44.81|42.17|44.88|42.24|44.81|42.17|0
1646138890000|2022-03-01 12:48:10|44.74|42.1|44.76|42.12|44.76|42.12|44.69|42.05|0
1646138900000|2022-03-01 12:48:20|44.81|42.17|44.69|42.05|44.86|42.22|44.69|42.05|0
1646138910000|2022-03-01 12:48:30|44.67|42.03|44.79|42.15|44.83|42.19|44.67|42.03|0
1646138920000|2022-03-01 12:48:40|44.74|42.1|44.81|42.17|44.81|42.17|44.72|42.08|0
1646138930000|2022-03-01 12:48:50|44.76|42.12|44.91|42.27|44.91|42.27|44.67|42.03|0
1646138940000|2022-03-01 12:49:00|44.88|42.24|44.81|42.17|44.88|42.24|44.79|42.15|0
1646138950000|2022-03-01 12:49:10|44.91|42.27|44.93|42.29|45|42.36|44.91|42.27|0
1646138960000|2022-03-01 12:49:20|44.86|42.22|44.95|42.31|44.95|42.31|44.86|42.22|0
1646138970000|2022-03-01 12:49:30|44.91|42.27|45|42.36|45|42.36|44.91|42.27|0
1646138980000|2022-03-01 12:49:40|44.95|42.31|45|42.36|45.1|42.46|44.95|42.31|0
1646138990000|2022-03-01 12:49:50|45.05|42.41|45.05|42.41|45.05|42.41|45.05|42.41|0
1646139000000|2022-03-01 12:50:00|45.02|42.38|45.1|42.46|45.1|42.46|45.02|42.38|0
1646139010000|2022-03-01 12:50:10|45.07|42.43|44.98|42.34|45.07|42.43|44.98|42.34|0
1646139020000|2022-03-01 12:50:20|44.95|42.31|45.07|42.43|45.07|42.43|44.95|42.31|0
1646139030000|2022-03-01 12:50:30|45.12|42.48|45.17|42.53|45.17|42.53|45.12|42.48|0
1646139040000|2022-03-01 12:50:40|45.12|42.48|45|42.36|45.12|42.48|45|42.36|0
1646139050000|2022-03-01 12:50:50|44.98|42.34|45.07|42.43|45.07|42.43|44.98|42.34|0
1646139060000|2022-03-01 12:51:00|45.12|42.48|45.05|42.41|45.12|42.48|45.05|42.41|0
1646139070000|2022-03-01 12:51:10|45.12|42.48|45.14|42.5|45.14|42.5|45.12|42.48|0
1646139080000|2022-03-01 12:51:20|45.24|42.6|45.24|42.6|45.24|42.6|45.24|42.6|0
1646139090000|2022-03-01 12:51:30|45.29|42.65|45.14|42.5|45.29|42.65|45.14|42.5|0
1646139100000|2022-03-01 12:51:40|45.19|42.55|45.05|42.41|45.19|42.55|44.95|42.31|0
1646139110000|2022-03-01 12:51:50|45.02|42.38|44.95|42.31|45.02|42.38|44.95|42.31|0
1646139120000|2022-03-01 12:52:00|44.98|42.34|44.91|42.27|44.98|42.34|44.81|42.17|0
1646139130000|2022-03-01 12:52:10|44.83|42.19|44.76|42.12|44.83|42.19|44.76|42.12|0
1646139140000|2022-03-01 12:52:20|44.67|42.03|44.57|41.93|44.67|42.03|44.57|41.93|0
1646139150000|2022-03-01 12:52:30|44.55|41.91|44.57|41.93|44.57|41.93|44.55|41.91|0
1646139160000|2022-03-01 12:52:40|44.62|41.98|44.62|41.98|44.62|41.98|44.62|41.98|0
1646139170000|2022-03-01 12:52:50|44.69|42.05|44.71|42.07|44.76|42.12|44.69|42.05|0
1646139180000|2022-03-01 12:53:00|44.76|42.12|44.76|42.12|44.76|42.12|44.71|42.07|0
1646139190000|2022-03-01 12:53:10|44.67|42.03|44.5|41.86|44.71|42.07|44.5|41.86|0
1646139200000|2022-03-01 12:53:20|44.43|41.79|44.38|41.74|44.43|41.79|44.38|41.74|0
1646139210000|2022-03-01 12:53:30|44.34|41.7|44.31|41.67|44.34|41.7|44.31|41.67|0
1646139220000|2022-03-01 12:53:40|44.48|41.84|44.45|41.81|44.52|41.88|44.45|41.81|0
1646139230000|2022-03-01 12:53:50|44.36|41.72|44.34|41.7|44.36|41.72|44.34|41.7|0
1646139240000|2022-03-01 12:54:00|44.31|41.67|44.19|41.55|44.34|41.7|44.19|41.55|0
1646139250000|2022-03-01 12:54:10|44.15|41.51|44.34|41.7|44.34|41.7|44.15|41.51|0
1646139260000|2022-03-01 12:54:20|44.29|41.65|44.29|41.65|44.34|41.7|44.29|41.65|0
1646139270000|2022-03-01 12:54:30|44.34|41.7|44.29|41.65|44.34|41.7|44.24|41.6|0
1646139280000|2022-03-01 12:54:40|44.34|41.7|44.34|41.7|44.34|41.7|44.31|41.67|0
1646139290000|2022-03-01 12:54:50|44.31|41.67|44.24|41.6|44.34|41.7|44.24|41.6|0
1646139300000|2022-03-01 12:55:00|44.29|41.65|44.4|41.76|44.4|41.76|44.29|41.65|0
1646139310000|2022-03-01 12:55:10|44.48|41.84|44.52|41.88|44.57|41.93|44.48|41.84|0
1646139320000|2022-03-01 12:55:20|44.33|41.69|44.19|41.55|44.33|41.69|44.19|41.55|0
1646139330000|2022-03-01 12:55:30|44.05|41.41|44.05|41.41|44.05|41.41|43.91|41.27|0
1646139340000|2022-03-01 12:55:40|44.15|41.51|44.52|41.88|44.55|41.91|44.15|41.51|0
1646139350000|2022-03-01 12:55:50|44.55|41.91|44.67|42.03|44.67|42.03|44.55|41.91|0
1646139360000|2022-03-01 12:56:00|44.71|42.07|44.57|41.93|44.71|42.07|44.57|41.93|0
1646139370000|2022-03-01 12:56:10|44.5|41.86|44.52|41.88|44.52|41.88|44.5|41.86|0
1646139380000|2022-03-01 12:56:20|44.55|41.91|44.86|42.22|44.86|42.22|44.55|41.91|0
1646139390000|2022-03-01 12:56:30|44.88|42.24|44.86|42.22|44.88|42.24|44.86|42.22|0
1646139400000|2022-03-01 12:56:40|44.9|42.26|44.95|42.31|44.95|42.31|44.88|42.24|0
1646139410000|2022-03-01 12:56:50|44.9|42.26|44.93|42.29|44.93|42.29|44.81|42.17|0
1646139420000|2022-03-01 12:57:00|44.9|42.26|44.9|42.26|44.9|42.26|44.81|42.17|0
1646139430000|2022-03-01 12:57:10|44.93|42.29|44.9|42.26|44.95|42.31|44.9|42.26|0
1646139440000|2022-03-01 12:57:20|44.95|42.31|44.9|42.26|44.95|42.31|44.9|42.26|0
1646139450000|2022-03-01 12:57:30|44.95|42.31|44.95|42.31|44.95|42.31|44.9|42.26|0
1646139460000|2022-03-01 12:57:40|45|42.36|44.95|42.31|45|42.36|44.95|42.31|0
1646139480000|2022-03-01 12:58:00|44.97|42.33|45.09|42.45|45.09|42.45|44.95|42.31|0
1646139490000|2022-03-01 12:58:10|45.12|42.48|44.9|42.26|45.12|42.48|44.9|42.26|0
1646139500000|2022-03-01 12:58:20|45.14|42.5|45.24|42.6|45.24|42.6|45.12|42.48|0
1646139510000|2022-03-01 12:58:30|45.19|42.55|45.19|42.55|45.24|42.6|45.19|42.55|0
1646139520000|2022-03-01 12:58:40|45.24|42.6|44.88|42.24|45.24|42.6|44.88|42.24|0
1646139530000|2022-03-01 12:58:50|44.86|42.22|44.81|42.17|44.86|42.22|44.78|42.14|0
1646139540000|2022-03-01 12:59:00|44.66|42.02|44.71|42.07|44.71|42.07|44.66|42.02|0
1646139550000|2022-03-01 12:59:10|44.81|42.17|44.88|42.24|44.88|42.24|44.81|42.17|0
1646139560000|2022-03-01 12:59:20|44.93|42.29|44.93|42.29|44.95|42.31|44.9|42.26|0
1646139570000|2022-03-01 12:59:30|44.9|42.26|44.9|42.26|44.9|42.26|44.85|42.21|0
1646139580000|2022-03-01 12:59:40|44.85|42.21|44.9|42.26|44.9|42.26|44.85|42.21|0
1646139590000|2022-03-01 12:59:50|44.59|41.95|45|42.36|45|42.36|44.59|41.95|0
1646139600000|2022-03-01 13:00:00|44.81|42.17|44.62|41.98|44.81|42.17|44.62|41.98|0
1646139610000|2022-03-01 13:00:10|44.78|42.14|44.71|42.07|44.78|42.14|44.52|41.88|0
1646139620000|2022-03-01 13:00:20|44.81|42.17|44.81|42.17|44.83|42.19|44.81|42.17|0
1646139630000|2022-03-01 13:00:30|44.66|42.02|44.66|42.02|44.71|42.07|44.66|42.02|0
1646139640000|2022-03-01 13:00:40|44.81|42.17|44.62|41.98|44.81|42.17|44.62|41.98|0
1646139650000|2022-03-01 13:00:50|44.85|42.21|44.81|42.17|44.85|42.21|44.71|42.07|0
1646139660000|2022-03-01 13:01:00|44.71|42.07|44.66|42.02|44.71|42.07|44.66|42.02|0
1646139670000|2022-03-01 13:01:10|44.52|41.88|44.71|42.07|44.71|42.07|44.52|41.88|0
1646139680000|2022-03-01 13:01:20|44.66|42.02|44.38|41.74|44.66|42.02|44.38|41.74|0
1646139690000|2022-03-01 13:01:30|44.26|41.62|44.38|41.74|44.38|41.74|44.26|41.62|0
1646139700000|2022-03-01 13:01:40|44.24|41.6|44.38|41.74|44.38|41.74|44.24|41.6|0
1646139710000|2022-03-01 13:01:50|44.36|41.72|44.33|41.69|44.36|41.72|44.33|41.69|0
1646139720000|2022-03-01 13:02:00|44.36|41.72|44.43|41.79|44.43|41.79|44.36|41.72|0
1646139730000|2022-03-01 13:02:10|44.38|41.74|44.14|41.5|44.38|41.74|44.14|41.5|0
1646139740000|2022-03-01 13:02:20|44.19|41.55|44.29|41.65|44.33|41.69|44.19|41.55|0
1646139750000|2022-03-01 13:02:30|44.19|41.55|44|41.36|44.19|41.55|44|41.36|0
1646139760000|2022-03-01 13:02:40|43.91|41.27|43.72|41.08|43.91|41.27|43.72|41.08|0
1646139770000|2022-03-01 13:02:50|43.86|41.22|43.77|41.13|43.91|41.27|43.77|41.13|0
1646139780000|2022-03-01 13:03:00|43.86|41.22|44.05|41.41|44.05|41.41|43.86|41.22|0
1646139790000|2022-03-01 13:03:10|44.1|41.46|44.1|41.46|44.1|41.46|44.05|41.41|0
1646139800000|2022-03-01 13:03:20|44.14|41.5|44.24|41.6|44.24|41.6|44.14|41.5|0
1646139810000|2022-03-01 13:03:30|44.38|41.74|44.76|42.12|44.76|42.12|44.38|41.74|0
1646139820000|2022-03-01 13:03:40|44.9|42.26|44.73|42.09|45.04|42.4|44.73|42.09|0
1646139830000|2022-03-01 13:03:50|44.35|41.71|44.62|41.98|44.62|41.98|44.31|41.67|0
1646139840000|2022-03-01 13:04:00|44.52|41.88|44.71|42.07|44.71|42.07|44.52|41.88|0
1646139850000|2022-03-01 13:04:10|44.62|41.98|44.4|41.76|44.62|41.98|44.26|41.62|0
1646139860000|2022-03-01 13:04:20|44.26|41.62|44.45|41.81|44.45|41.81|44.19|41.55|0
1646139870000|2022-03-01 13:04:30|44.35|41.71|44|41.36|44.35|41.71|44|41.36|0
1646139880000|2022-03-01 13:04:40|44.1|41.46|44.19|41.55|44.19|41.55|44.1|41.46|0
1646139890000|2022-03-01 13:04:50|44.33|41.69|44.24|41.6|44.38|41.74|44.24|41.6|0
1646139900000|2022-03-01 13:05:00|44.28|41.64|44.28|41.64|44.38|41.74|44.28|41.64|0
1646139910000|2022-03-01 13:05:10|44.31|41.67|44.38|41.74|44.38|41.74|44.31|41.67|0
1646139920000|2022-03-01 13:05:20|44.33|41.69|44.24|41.6|44.33|41.69|44.24|41.6|0
1646139930000|2022-03-01 13:05:30|44.38|41.74|44.24|41.6|44.52|41.88|44.24|41.6|0
1646139940000|2022-03-01 13:05:40|44.19|41.55|44.19|41.55|44.28|41.64|44.14|41.5|0
1646139950000|2022-03-01 13:05:50|44.14|41.5|44.1|41.46|44.14|41.5|44.1|41.46|0
1646139960000|2022-03-01 13:06:00|44.12|41.48|43.95|41.31|44.12|41.48|43.95|41.31|0
1646139970000|2022-03-01 13:06:10|43.91|41.27|43.93|41.29|43.98|41.34|43.91|41.27|0
1646139980000|2022-03-01 13:06:20|43.91|41.27|43.95|41.31|43.95|41.31|43.86|41.22|0
1646139990000|2022-03-01 13:06:30|43.88|41.24|43.91|41.27|43.91|41.27|43.86|41.22|0
1646140000000|2022-03-01 13:06:40|44|41.36|43.88|41.24|44|41.36|43.88|41.24|0
1646140010000|2022-03-01 13:06:50|43.95|41.31|43.81|41.17|43.95|41.31|43.81|41.17|0
1646140020000|2022-03-01 13:07:00|43.91|41.27|43.95|41.31|44|41.36|43.91|41.27|0
1646140030000|2022-03-01 13:07:10|43.91|41.27|44.05|41.41|44.05|41.41|43.91|41.27|0
1646140040000|2022-03-01 13:07:20|44.24|41.6|44.33|41.69|44.33|41.69|44.24|41.6|0
1646140050000|2022-03-01 13:07:30|44.38|41.74|44.24|41.6|44.38|41.74|44.24|41.6|0
1646140060000|2022-03-01 13:07:40|44.28|41.64|44.24|41.6|44.28|41.64|44.24|41.6|0
1646140070000|2022-03-01 13:07:50|44.33|41.69|44.38|41.74|44.38|41.74|44.33|41.69|0
1646140080000|2022-03-01 13:08:00|44.28|41.64|44.33|41.69|44.33|41.69|44.24|41.6|0
1646140090000|2022-03-01 13:08:10|44.38|41.74|44.42|41.78|44.42|41.78|44.38|41.74|0
1646140100000|2022-03-01 13:08:20|44.45|41.81|44.47|41.83|44.52|41.88|44.45|41.81|0
1646140110000|2022-03-01 13:08:30|44.38|41.74|44.42|41.78|44.47|41.83|44.38|41.74|0
1646140120000|2022-03-01 13:08:40|44.33|41.69|44.24|41.6|44.33|41.69|44.24|41.6|0
1646140130000|2022-03-01 13:08:50|44.28|41.64|44.28|41.64|44.28|41.64|44.26|41.62|0
1646140140000|2022-03-01 13:09:00|44.24|41.6|44.24|41.6|44.24|41.6|44.19|41.55|0
1646140150000|2022-03-01 13:09:10|44.33|41.69|44.38|41.74|44.38|41.74|44.14|41.5|0
1646140160000|2022-03-01 13:09:20|44.45|41.81|44.71|42.07|44.71|42.07|44.45|41.81|0
1646140170000|2022-03-01 13:09:30|44.78|42.14|44.73|42.09|44.78|42.14|44.71|42.07|0
1646140180000|2022-03-01 13:09:40|44.76|42.12|44.68|42.04|44.76|42.12|44.66|42.02|0
1646140190000|2022-03-01 13:09:50|44.66|42.02|44.59|41.95|44.66|42.02|44.49|41.85|0
1646140200000|2022-03-01 13:10:00|44.47|41.83|44.38|41.74|44.47|41.83|44.38|41.74|0
1646140210000|2022-03-01 13:10:10|44.35|41.71|44.28|41.64|44.35|41.71|44.28|41.64|0
1646140220000|2022-03-01 13:10:20|44.38|41.74|44.33|41.69|44.38|41.74|44.33|41.69|0
1646140230000|2022-03-01 13:10:30|44.38|41.74|44.45|41.81|44.57|41.93|44.38|41.74|0
1646140240000|2022-03-01 13:10:40|44.42|41.78|44.33|41.69|44.42|41.78|44.33|41.69|0
1646140250000|2022-03-01 13:10:50|44.47|41.83|44.33|41.69|44.47|41.83|44.33|41.69|0
1646140260000|2022-03-01 13:11:00|44.38|41.74|44.57|41.93|44.59|41.95|44.33|41.69|0
1646140270000|2022-03-01 13:11:10|44.64|42|44.71|42.07|44.71|42.07|44.64|42|0
1646140280000|2022-03-01 13:11:20|44.61|41.97|44.71|42.07|44.76|42.12|44.61|41.97|0
1646140290000|2022-03-01 13:11:30|44.76|42.12|44.68|42.04|44.76|42.12|44.68|42.04|0
1646140300000|2022-03-01 13:11:40|44.66|42.02|44.85|42.21|44.85|42.21|44.66|42.02|0
1646140310000|2022-03-01 13:11:50|44.8|42.16|44.92|42.28|44.95|42.31|44.8|42.16|0
1646140320000|2022-03-01 13:12:00|44.9|42.26|44.82|42.18|44.9|42.26|44.73|42.09|0
1646140330000|2022-03-01 13:12:10|44.89|42.25|45.45|42.81|45.45|42.81|44.89|42.25|0
1646140340000|2022-03-01 13:12:20|45.44|42.8|45.25|42.61|45.44|42.8|45.25|42.61|0
1646140350000|2022-03-01 13:12:30|45.35|42.71|45.9|43.26|45.9|43.26|45.3|42.66|0
1646140360000|2022-03-01 13:12:40|45.95|43.31|45.85|43.21|45.97|43.33|45.85|43.21|0
1646140370000|2022-03-01 13:12:50|45.8|43.16|45.8|43.16|45.82|43.18|45.8|43.16|0
1646140380000|2022-03-01 13:13:00|45.85|43.21|45.95|43.31|45.95|43.31|45.85|43.21|0
1646140390000|2022-03-01 13:13:10|45.9|43.26|45.75|43.11|45.9|43.26|45.75|43.11|0
1646140400000|2022-03-01 13:13:20|45.8|43.16|45.8|43.16|45.8|43.16|45.7|43.06|0
1646140410000|2022-03-01 13:13:30|45.85|43.21|45.8|43.16|45.85|43.21|45.8|43.16|0
1646140420000|2022-03-01 13:13:40|45.85|43.21|45.8|43.16|45.85|43.21|45.75|43.11|0
1646140430000|2022-03-01 13:13:50|45.75|43.11|45.7|43.06|45.75|43.11|45.7|43.06|0
1646140440000|2022-03-01 13:14:00|45.85|43.21|45.85|43.21|45.9|43.26|45.8|43.16|0
1646140450000|2022-03-01 13:14:10|45.8|43.16|45.8|43.16|45.8|43.16|45.8|43.16|0
1646140460000|2022-03-01 13:14:20|45.87|43.23|45.75|43.11|45.87|43.23|45.75|43.11|0
1646140470000|2022-03-01 13:14:30|45.85|43.21|45.99|43.35|45.99|43.35|45.85|43.21|0
1646140480000|2022-03-01 13:14:40|46.04|43.4|45.92|43.28|46.04|43.4|45.92|43.28|0
1646140490000|2022-03-01 13:14:50|45.94|43.3|45.94|43.3|45.94|43.3|45.92|43.28|0
1646140500000|2022-03-01 13:15:00|45.87|43.23|45.87|43.23|45.94|43.3|45.87|43.23|0
1646140510000|2022-03-01 13:15:10|45.85|43.21|45.9|43.26|45.99|43.35|45.85|43.21|0
1646140520000|2022-03-01 13:15:20|45.94|43.3|45.75|43.11|45.94|43.3|45.75|43.11|0
1646140530000|2022-03-01 13:15:30|45.7|43.06|45.75|43.11|45.75|43.11|45.7|43.06|0
1646140540000|2022-03-01 13:15:40|45.82|43.18|45.9|43.26|45.99|43.35|45.82|43.18|0
1646140550000|2022-03-01 13:15:50|46.09|43.45|46.19|43.55|46.19|43.55|46.04|43.4|0
1646140560000|2022-03-01 13:16:00|46.14|43.5|46.14|43.5|46.19|43.55|46.14|43.5|0
1646140570000|2022-03-01 13:16:10|45.94|43.3|45.97|43.33|45.97|43.33|45.9|43.26|0
1646140580000|2022-03-01 13:16:20|45.94|43.3|45.8|43.16|45.99|43.35|45.8|43.16|0
1646140590000|2022-03-01 13:16:30|45.94|43.3|46.19|43.55|46.19|43.55|45.94|43.3|0
1646140600000|2022-03-01 13:16:40|46.14|43.5|46.38|43.74|46.38|43.74|46.14|43.5|0
1646140610000|2022-03-01 13:16:50|46.43|43.79|46.4|43.76|46.43|43.79|46.4|43.76|0
1646140620000|2022-03-01 13:17:00|46.38|43.74|46.38|43.74|46.38|43.74|46.33|43.69|0
1646140630000|2022-03-01 13:17:10|46.33|43.69|46.43|43.79|46.45|43.81|46.33|43.69|0
1646140640000|2022-03-01 13:17:20|46.33|43.69|46.43|43.79|46.43|43.79|46.33|43.69|0
1646140650000|2022-03-01 13:17:30|46.38|43.74|46.53|43.89|46.53|43.89|46.38|43.74|0
1646140660000|2022-03-01 13:17:40|46.48|43.84|46.43|43.79|46.53|43.89|46.43|43.79|0
1646140670000|2022-03-01 13:17:50|46.48|43.84|46.58|43.94|46.58|43.94|46.48|43.84|0
1646140680000|2022-03-01 13:18:00|46.62|43.98|46.48|43.84|46.62|43.98|46.48|43.84|0
1646140690000|2022-03-01 13:18:10|46.38|43.74|46.48|43.84|46.48|43.84|46.38|43.74|0
1646140700000|2022-03-01 13:18:20|46.58|43.94|46.53|43.89|46.58|43.94|46.48|43.84|0
1646140710000|2022-03-01 13:18:30|46.55|43.91|46.48|43.84|46.55|43.91|46.43|43.79|0
1646140720000|2022-03-01 13:18:40|46.53|43.89|46.48|43.84|46.53|43.89|46.48|43.84|0
1646140730000|2022-03-01 13:18:50|46.58|43.94|46.7|44.06|46.7|44.06|46.58|43.94|0
1646140740000|2022-03-01 13:19:00|46.67|44.03|46.67|44.03|46.67|44.03|46.67|44.03|0
1646140750000|2022-03-01 13:19:10|46.72|44.08|46.67|44.03|46.72|44.08|46.67|44.03|0
1646140760000|2022-03-01 13:19:20|46.87|44.23|46.87|44.23|46.87|44.23|46.67|44.03|0
1646140770000|2022-03-01 13:19:30|46.82|44.18|46.82|44.18|46.82|44.18|46.72|44.08|0
1646140780000|2022-03-01 13:19:40|46.72|44.08|46.62|43.98|46.72|44.08|46.62|43.98|0
1646140790000|2022-03-01 13:19:50|46.53|43.89|46.48|43.84|46.53|43.89|46.48|43.84|0
1646140800000|2022-03-01 13:20:00|46.38|43.74|46.33|43.69|46.38|43.74|46.33|43.69|0
1646140810000|2022-03-01 13:20:10|46.38|43.74|46.33|43.69|46.38|43.74|46.33|43.69|0
1646140820000|2022-03-01 13:20:20|46.31|43.67|46.23|43.59|46.31|43.67|46.14|43.5|0
1646140830000|2022-03-01 13:20:30|46.14|43.5|46.16|43.52|46.21|43.57|46.14|43.5|0
1646140840000|2022-03-01 13:20:40|46.09|43.45|46.19|43.55|46.19|43.55|46.04|43.4|0
1646140850000|2022-03-01 13:20:50|46.14|43.5|46.23|43.59|46.33|43.69|46.14|43.5|0
1646140860000|2022-03-01 13:21:00|45.99|43.35|46.06|43.42|46.09|43.45|45.99|43.35|0
1646140870000|2022-03-01 13:21:10|46.09|43.45|46.09|43.45|46.09|43.45|46.04|43.4|0
1646140880000|2022-03-01 13:21:20|46.01|43.37|46.04|43.4|46.04|43.4|45.99|43.35|0
1646140890000|2022-03-01 13:21:30|46.14|43.5|45.99|43.35|46.28|43.64|45.99|43.35|0
1646140900000|2022-03-01 13:21:40|45.94|43.3|45.94|43.3|45.94|43.3|45.94|43.3|0
1646140910000|2022-03-01 13:21:50|45.89|43.25|45.94|43.3|45.94|43.3|45.89|43.25|0
1646140920000|2022-03-01 13:22:00|45.89|43.25|45.94|43.3|45.94|43.3|45.89|43.25|0
1646140930000|2022-03-01 13:22:10|46.04|43.4|46.04|43.4|46.04|43.4|45.99|43.35|0
1646140940000|2022-03-01 13:22:20|46.01|43.37|46.01|43.37|46.04|43.4|45.99|43.35|0
1646140950000|2022-03-01 13:22:30|46.04|43.4|45.99|43.35|46.04|43.4|45.99|43.35|0
1646140960000|2022-03-01 13:22:40|46.01|43.37|45.99|43.35|46.04|43.4|45.99|43.35|0
1646140970000|2022-03-01 13:22:50|46.16|43.52|46.16|43.52|46.16|43.52|46.16|43.52|0
1646140980000|2022-03-01 13:23:00|46.14|43.5|46.11|43.47|46.14|43.5|46.11|43.47|0
1646140990000|2022-03-01 13:23:10|45.47|42.83|45.32|42.68|45.47|42.83|45.32|42.68|0
1646141000000|2022-03-01 13:23:20|45.28|42.64|45.23|42.59|45.37|42.73|45.23|42.59|0
1646141020000|2022-03-01 13:23:40|45.13|42.49|45.18|42.54|45.18|42.54|45.13|42.49|0
1646141030000|2022-03-01 13:23:50|45.13|42.49|45.13|42.49|45.13|42.49|45.13|42.49|0
1646141040000|2022-03-01 13:24:00|45.08|42.44|45.04|42.4|45.13|42.49|45.04|42.4|0
1646141050000|2022-03-01 13:24:10|44.99|42.35|45.08|42.44|45.18|42.54|44.99|42.35|0
1646141060000|2022-03-01 13:24:20|45.18|42.54|45.18|42.54|45.23|42.59|45.13|42.49|0
1646141070000|2022-03-01 13:24:30|45.2|42.56|45.32|42.68|45.32|42.68|45.2|42.56|0
1646141080000|2022-03-01 13:24:40|45.28|42.64|45.37|42.73|45.37|42.73|45.28|42.64|0
1646141090000|2022-03-01 13:24:50|45.42|42.78|45.42|42.78|45.49|42.85|45.42|42.78|0
1646141100000|2022-03-01 13:25:00|45.52|42.88|45.66|43.02|45.76|43.12|45.52|42.88|0
1646141110000|2022-03-01 13:25:10|45.61|42.97|45.71|43.07|45.71|43.07|45.54|42.9|0
1646141120000|2022-03-01 13:25:20|45.76|43.12|45.64|43|45.76|43.12|45.64|43|0
1646141130000|2022-03-01 13:25:30|45.66|43.02|45.76|43.12|45.76|43.12|45.66|43.02|0
1646141140000|2022-03-01 13:25:40|45.66|43.02|45.76|43.12|45.76|43.12|45.56|42.92|0
1646141150000|2022-03-01 13:25:50|45.81|43.17|45.81|43.17|45.81|43.17|45.66|43.02|0
1646141160000|2022-03-01 13:26:00|45.76|43.12|45.76|43.12|45.76|43.12|45.68|43.04|0
1646141170000|2022-03-01 13:26:10|45.56|42.92|45.49|42.85|45.61|42.97|45.49|42.85|0
1646141180000|2022-03-01 13:26:20|45.52|42.88|45.56|42.92|45.56|42.92|45.49|42.85|0
1646141190000|2022-03-01 13:26:30|45.52|42.88|45.61|42.97|45.61|42.97|45.49|42.85|0
1646141200000|2022-03-01 13:26:40|45.49|42.85|45.63|42.99|45.63|42.99|45.49|42.85|0
1646141210000|2022-03-01 13:26:50|45.61|42.97|45.42|42.78|45.61|42.97|45.42|42.78|0
1646141220000|2022-03-01 13:27:00|45.44|42.8|45.56|42.92|45.56|42.92|45.39|42.75|0
1646141230000|2022-03-01 13:27:10|45.66|43.02|45.76|43.12|45.76|43.12|45.63|42.99|0
1646141240000|2022-03-01 13:27:20|45.83|43.19|46|43.36|46|43.36|45.83|43.19|0
1646141250000|2022-03-01 13:27:30|46.05|43.41|46.07|43.43|46.07|43.43|46|43.36|0
1646141260000|2022-03-01 13:27:40|46.1|43.46|45.97|43.33|46.1|43.46|45.97|43.33|0
1646141270000|2022-03-01 13:27:50|45.95|43.31|45.9|43.26|46|43.36|45.9|43.26|0
1646141280000|2022-03-01 13:28:00|46.05|43.41|45.92|43.28|46.05|43.41|45.92|43.28|0
1646141290000|2022-03-01 13:28:10|45.95|43.31|46.05|43.41|46.05|43.41|45.95|43.31|0
1646141300000|2022-03-01 13:28:20|46.07|43.43|46.29|43.65|46.29|43.65|46.05|43.41|0
1646141310000|2022-03-01 13:28:30|46.39|43.75|46.49|43.85|46.49|43.85|46.39|43.75|0
1646141320000|2022-03-01 13:28:40|46.68|44.04|46.73|44.09|46.73|44.09|46.63|43.99|0
1646141330000|2022-03-01 13:28:50|47.13|44.49|47.17|44.53|47.17|44.53|47.13|44.49|0
1646141340000|2022-03-01 13:29:00|47.32|44.68|47.37|44.73|47.4|44.76|47.32|44.68|0
1646141350000|2022-03-01 13:29:10|47.27|44.63|47.27|44.63|47.37|44.73|47.17|44.53|0
1646141360000|2022-03-01 13:29:20|47.22|44.58|47.62|44.98|47.62|44.98|47.22|44.58|0
1646141370000|2022-03-01 13:29:30|48.07|45.43|47.95|45.31|48.07|45.43|47.95|45.31|0
1646141380000|2022-03-01 13:29:40|48|45.36|48.1|45.46|48.1|45.46|47.95|45.31|0
1646141390000|2022-03-01 13:29:50|47.92|45.28|47.9|45.26|47.92|45.28|47.87|45.23|0
1646141400000|2022-03-01 13:30:00|47.97|45.33|48.07|45.43|48.17|45.53|47.97|45.33|0
1646141410000|2022-03-01 13:30:10|48.15|45.51|48.07|45.43|48.15|45.51|48|45.36|0
1646141420000|2022-03-01 13:30:20|48.05|45.41|48.02|45.38|48.12|45.48|47.97|45.33|0
1646141430000|2022-03-01 13:30:30|47.97|45.33|48.02|45.38|48.07|45.43|47.97|45.33|0
1646141440000|2022-03-01 13:30:40|48|45.36|47.92|45.28|48|45.36|47.87|45.23|0
1646141450000|2022-03-01 13:30:50|47.87|45.23|47.85|45.21|47.87|45.23|47.67|45.03|0
1646141460000|2022-03-01 13:31:00|47.87|45.23|48.38|45.74|48.38|45.74|47.82|45.18|0
1646141470000|2022-03-01 13:31:10|48.33|45.69|48.18|45.54|48.33|45.69|48.18|45.54|0
1646141480000|2022-03-01 13:31:20|46.81|44.17|46.93|44.29|46.93|44.29|46.78|44.14|0
1646141490000|2022-03-01 13:31:30|46.91|44.27|46.28|43.64|46.91|44.27|46.25|43.61|0
1646141500000|2022-03-01 13:31:40|46.25|43.61|46.25|43.61|46.3|43.66|46.25|43.61|0
1646141510000|2022-03-01 13:31:50|46.8|44.16|46.89|44.25|46.89|44.25|46.75|44.11|0
1646141520000|2022-03-01 13:32:00|46.8|44.16|47.17|44.53|47.17|44.53|46.67|44.03|0
1646141530000|2022-03-01 13:32:10|47.07|44.43|46.92|44.28|47.07|44.43|46.92|44.28|0
1646141540000|2022-03-01 13:32:20|46.85|44.21|46.85|44.21|46.97|44.33|46.85|44.21|0
1646141550000|2022-03-01 13:32:30|46.94|44.3|47.07|44.43|47.07|44.43|46.94|44.3|0
1646141560000|2022-03-01 13:32:40|46.99|44.35|47.09|44.45|47.09|44.45|46.99|44.35|0
1646141570000|2022-03-01 13:32:50|47.04|44.4|47.29|44.65|47.44|44.8|47.04|44.4|0
1646141580000|2022-03-01 13:33:00|47.34|44.7|47.44|44.8|47.44|44.8|47.34|44.7|0
1646141590000|2022-03-01 13:33:10|47.49|44.85|47.47|44.83|47.49|44.85|47.47|44.83|0
1646141600000|2022-03-01 13:33:20|47.54|44.9|47.44|44.8|47.54|44.9|47.44|44.8|0
1646141610000|2022-03-01 13:33:30|47.54|44.9|47.69|45.05|47.74|45.1|47.54|44.9|0
1646141620000|2022-03-01 13:33:40|47.49|44.85|47.49|44.85|47.49|44.85|47.39|44.75|0
1646141630000|2022-03-01 13:33:50|47.59|44.95|47.54|44.9|47.59|44.95|47.39|44.75|0
1646141640000|2022-03-01 13:34:00|47.44|44.8|47.59|44.95|47.59|44.95|47.44|44.8|0
1646141650000|2022-03-01 13:34:10|47.49|44.85|47.44|44.8|47.52|44.88|47.44|44.8|0
1646141660000|2022-03-01 13:34:20|47.49|44.85|47.57|44.93|47.57|44.93|47.49|44.85|0
1646141670000|2022-03-01 13:34:30|47.64|45|47.52|44.88|47.64|45|47.52|44.88|0
1646141680000|2022-03-01 13:34:40|47.42|44.78|47.34|44.7|47.42|44.78|47.34|44.7|0
1646141690000|2022-03-01 13:34:50|47.19|44.55|47.29|44.65|47.29|44.65|47.19|44.55|0
1646141700000|2022-03-01 13:35:00|47.39|44.75|47.14|44.5|47.39|44.75|47.14|44.5|0
1646141710000|2022-03-01 13:35:10|47.09|44.45|47.14|44.5|47.14|44.5|47.09|44.45|0
1646141720000|2022-03-01 13:35:20|47.09|44.45|47.07|44.43|47.09|44.45|46.99|44.35|0
1646141730000|2022-03-01 13:35:30|47.04|44.4|47.07|44.43|47.07|44.43|46.99|44.35|0
1646141740000|2022-03-01 13:35:40|47.04|44.4|46.97|44.33|47.04|44.4|46.97|44.33|0
1646141750000|2022-03-01 13:35:50|46.99|44.35|46.94|44.3|46.99|44.35|46.89|44.25|0
1646141760000|2022-03-01 13:36:00|46.99|44.35|46.99|44.35|46.99|44.35|46.99|44.35|0
1646141770000|2022-03-01 13:36:10|47.02|44.38|47.04|44.4|47.04|44.4|46.99|44.35|0
1646141780000|2022-03-01 13:36:20|47.02|44.38|46.99|44.35|47.04|44.4|46.99|44.35|0
1646141790000|2022-03-01 13:36:30|46.87|44.23|46.89|44.25|46.89|44.25|46.87|44.23|0
1646141800000|2022-03-01 13:36:40|46.87|44.23|46.79|44.15|46.87|44.23|46.79|44.15|0
1646141810000|2022-03-01 13:36:50|46.77|44.13|46.74|44.1|46.79|44.15|46.74|44.1|0
1646141820000|2022-03-01 13:37:00|46.69|44.05|46.74|44.1|46.74|44.1|46.69|44.05|0
1646141830000|2022-03-01 13:37:10|46.67|44.03|46.65|44.01|46.69|44.05|46.6|43.96|0
1646141840000|2022-03-01 13:37:20|46.6|43.96|46.69|44.05|46.69|44.05|46.6|43.96|0
1646141850000|2022-03-01 13:37:30|46.67|44.03|46.79|44.15|46.87|44.23|46.64|44|0
1646141860000|2022-03-01 13:37:40|46.84|44.2|46.84|44.2|46.84|44.2|46.84|44.2|0
1646141870000|2022-03-01 13:37:50|46.79|44.15|46.79|44.15|46.84|44.2|46.79|44.15|0
1646141880000|2022-03-01 13:38:00|46.89|44.25|46.84|44.2|46.94|44.3|46.84|44.2|0
1646141890000|2022-03-01 13:38:10|46.79|44.15|46.84|44.2|46.89|44.25|46.79|44.15|0
1646141900000|2022-03-01 13:38:20|46.79|44.15|46.87|44.23|46.87|44.23|46.79|44.15|0
1646141910000|2022-03-01 13:38:30|46.89|44.25|46.89|44.25|46.94|44.3|46.84|44.2|0
1646141920000|2022-03-01 13:38:40|46.79|44.15|46.82|44.18|46.82|44.18|46.74|44.1|0
1646141930000|2022-03-01 13:38:50|46.69|44.05|46.5|43.86|46.69|44.05|46.5|43.86|0
1646141940000|2022-03-01 13:39:00|46.55|43.91|46.45|43.81|46.55|43.91|46.45|43.81|0
1646141950000|2022-03-01 13:39:10|46.4|43.76|46.32|43.68|46.4|43.76|46.3|43.66|0
1646141960000|2022-03-01 13:39:20|46.35|43.71|46.35|43.71|46.45|43.81|46.35|43.71|0
1646141970000|2022-03-01 13:39:30|46.5|43.86|46.57|43.93|46.57|43.93|46.5|43.86|0
1646141980000|2022-03-01 13:39:40|46.59|43.95|46.69|44.05|46.69|44.05|46.59|43.95|0
1646141990000|2022-03-01 13:39:50|46.74|44.1|45.94|43.3|46.74|44.1|45.94|43.3|0
1646142000000|2022-03-01 13:40:00|45.99|43.35|46.14|43.5|46.14|43.5|45.99|43.35|0
1646142010000|2022-03-01 13:40:10|46.06|43.42|46.09|43.45|46.14|43.5|46.06|43.42|0
1646142020000|2022-03-01 13:40:20|46.14|43.5|46.09|43.45|46.14|43.5|46.09|43.45|0
1646142030000|2022-03-01 13:40:30|46.53|43.89|46.63|43.99|46.63|43.99|46.53|43.89|0
1646142040000|2022-03-01 13:40:40|46.58|43.94|46.48|43.84|46.58|43.94|46.48|43.84|0
1646142050000|2022-03-01 13:40:50|46.5|43.86|46.33|43.69|46.5|43.86|46.31|43.67|0
1646142060000|2022-03-01 13:41:00|46.38|43.74|46.18|43.54|46.38|43.74|46.18|43.54|0
1646142070000|2022-03-01 13:41:10|46.16|43.52|46.41|43.77|46.48|43.84|46.16|43.52|0
1646142080000|2022-03-01 13:41:20|46.38|43.74|46.23|43.59|46.38|43.74|46.18|43.54|0
1646142090000|2022-03-01 13:41:30|46.38|43.74|46.33|43.69|46.48|43.84|46.33|43.69|0
1646142100000|2022-03-01 13:41:40|46.28|43.64|46.36|43.72|46.36|43.72|46.28|43.64|0
1646142110000|2022-03-01 13:41:50|46.38|43.74|46.33|43.69|46.38|43.74|46.33|43.69|0
1646142120000|2022-03-01 13:42:00|46.38|43.74|46.53|43.89|46.53|43.89|46.38|43.74|0
1646142130000|2022-03-01 13:42:10|46.33|43.69|46.31|43.67|46.33|43.69|46.31|43.67|0
1646142140000|2022-03-01 13:42:20|46.36|43.72|46.53|43.89|46.53|43.89|46.36|43.72|0
1646142150000|2022-03-01 13:42:30|46.4|43.76|46.43|43.79|46.45|43.81|46.4|43.76|0
1646142160000|2022-03-01 13:42:40|46.4|43.76|46.43|43.79|46.43|43.79|46.4|43.76|0
1646142170000|2022-03-01 13:42:50|46.33|43.69|46.48|43.84|46.48|43.84|46.33|43.69|0
1646142180000|2022-03-01 13:43:00|46.4|43.76|46.48|43.84|46.48|43.84|46.4|43.76|0
1646142190000|2022-03-01 13:43:10|46.4|43.76|46.43|43.79|46.5|43.86|46.4|43.76|0
1646142200000|2022-03-01 13:43:20|46.48|43.84|46.53|43.89|46.53|43.89|46.48|43.84|0
1646142210000|2022-03-01 13:43:30|46.55|43.91|46.55|43.91|46.55|43.91|46.55|43.91|0
1646142220000|2022-03-01 13:43:40|46.53|43.89|46.63|43.99|46.63|43.99|46.53|43.89|0
1646142230000|2022-03-01 13:43:50|46.58|43.94|46.45|43.81|46.65|44.01|46.45|43.81|0
1646142240000|2022-03-01 13:44:00|46.53|43.89|46.53|43.89|46.58|43.94|46.53|43.89|0
1646142250000|2022-03-01 13:44:10|46.5|43.86|46.48|43.84|46.5|43.86|46.48|43.84|0
1646142260000|2022-03-01 13:44:20|46.53|43.89|46.31|43.67|46.53|43.89|46.31|43.67|0
1646142270000|2022-03-01 13:44:30|46.33|43.69|46.35|43.71|46.35|43.71|46.28|43.64|0
1646142280000|2022-03-01 13:44:40|46.33|43.69|46.63|43.99|46.63|43.99|46.33|43.69|0
1646142290000|2022-03-01 13:44:50|46.68|44.04|46.8|44.16|46.83|44.19|46.68|44.04|0
1646142300000|2022-03-01 13:45:00|46.9|44.26|46.78|44.14|46.9|44.26|46.53|43.89|0
1646142310000|2022-03-01 13:45:10|46.83|44.19|46.78|44.14|46.83|44.19|46.78|44.14|0
1646142320000|2022-03-01 13:45:20|46.63|43.99|46.83|44.19|46.83|44.19|46.63|43.99|0
1646142330000|2022-03-01 13:45:30|46.88|44.24|46.83|44.19|46.9|44.26|46.83|44.19|0
1646142340000|2022-03-01 13:45:40|46.73|44.09|46.63|43.99|46.78|44.14|46.63|43.99|0
1646142350000|2022-03-01 13:45:50|46.78|44.14|46.73|44.09|46.78|44.14|46.73|44.09|0
1646142360000|2022-03-01 13:46:00|46.63|43.99|46.68|44.04|46.68|44.04|46.63|43.99|0
1646142370000|2022-03-01 13:46:10|46.58|43.94|46.53|43.89|46.58|43.94|46.45|43.81|0
1646142380000|2022-03-01 13:46:20|46.38|43.74|46.38|43.74|46.38|43.74|46.38|43.74|0
1646142390000|2022-03-01 13:46:30|46.33|43.69|46.18|43.54|46.33|43.69|46.13|43.49|0
1646142400000|2022-03-01 13:46:40|46.23|43.59|46.13|43.49|46.28|43.64|46.13|43.49|0
1646142410000|2022-03-01 13:46:50|46.23|43.59|46.18|43.54|46.23|43.59|46.18|43.54|0
1646142420000|2022-03-01 13:47:00|46.13|43.49|46.18|43.54|46.18|43.54|46.13|43.49|0
1646142430000|2022-03-01 13:47:10|46.16|43.52|46.45|43.81|46.45|43.81|46.16|43.52|0
1646142440000|2022-03-01 13:47:20|46.48|43.84|46.3|43.66|46.48|43.84|46.3|43.66|0
1646142450000|2022-03-01 13:47:30|46.28|43.64|46.23|43.59|46.33|43.69|46.23|43.59|0
1646142460000|2022-03-01 13:47:40|46.28|43.64|46.48|43.84|46.48|43.84|46.28|43.64|0
1646142470000|2022-03-01 13:47:50|46.43|43.79|46.38|43.74|46.43|43.79|46.28|43.64|0
1646142480000|2022-03-01 13:48:00|46.43|43.79|46.58|43.94|46.58|43.94|46.43|43.79|0
1646142490000|2022-03-01 13:48:10|46.68|44.04|46.88|44.24|46.88|44.24|46.68|44.04|0
1646142500000|2022-03-01 13:48:20|46.83|44.19|47.13|44.49|47.13|44.49|46.83|44.19|0
1646142510000|2022-03-01 13:48:30|47.07|44.43|47.1|44.46|47.1|44.46|47.05|44.41|0
1646142520000|2022-03-01 13:48:40|47.07|44.43|47.07|44.43|47.07|44.43|47.02|44.38|0
1646142530000|2022-03-01 13:48:50|47.12|44.48|47.17|44.53|47.17|44.53|47.12|44.48|0
1646142540000|2022-03-01 13:49:00|47.1|44.46|47.07|44.43|47.1|44.46|47.02|44.38|0
1646142550000|2022-03-01 13:49:10|47.12|44.48|47.07|44.43|47.17|44.53|47.07|44.43|0
1646142560000|2022-03-01 13:49:20|47.12|44.48|47.22|44.58|47.22|44.58|47.12|44.48|0
1646142570000|2022-03-01 13:49:30|47.27|44.63|47.27|44.63|47.33|44.69|47.27|44.63|0
1646142580000|2022-03-01 13:49:40|47.22|44.58|47.17|44.53|47.22|44.58|47.17|44.53|0
1646142590000|2022-03-01 13:49:50|47.22|44.58|47.32|44.68|47.32|44.68|47.22|44.58|0
1646142600000|2022-03-01 13:50:00|47.27|44.63|47.12|44.48|47.27|44.63|47.12|44.48|0
1646142610000|2022-03-01 13:50:10|47.05|44.41|46.97|44.33|47.05|44.41|46.95|44.31|0
1646142620000|2022-03-01 13:50:20|46.92|44.28|46.97|44.33|46.97|44.33|46.92|44.28|0
1646142630000|2022-03-01 13:50:30|47.02|44.38|47.3|44.66|47.3|44.66|47.02|44.38|0
1646142640000|2022-03-01 13:50:40|47.37|44.73|47.3|44.66|47.37|44.73|47.27|44.63|0
1646142650000|2022-03-01 13:50:50|47.43|44.79|47.53|44.89|47.53|44.89|47.43|44.79|0
1646142660000|2022-03-01 13:51:00|47.48|44.84|47.48|44.84|47.63|44.99|47.48|44.84|0
1646142670000|2022-03-01 13:51:10|47.42|44.78|47.48|44.84|47.48|44.84|47.37|44.73|0
1646142680000|2022-03-01 13:51:20|47.42|44.78|47.37|44.73|47.42|44.78|47.37|44.73|0
1646142690000|2022-03-01 13:51:30|47.48|44.84|47.4|44.76|47.53|44.89|47.4|44.76|0
1646142700000|2022-03-01 13:51:40|47.37|44.73|47.3|44.66|47.42|44.78|47.3|44.66|0
1646142710000|2022-03-01 13:51:50|47.22|44.58|47.42|44.78|47.47|44.83|47.22|44.58|0
1646142720000|2022-03-01 13:52:00|47.27|44.63|47.37|44.73|47.37|44.73|47.27|44.63|0
1646142730000|2022-03-01 13:52:10|47.27|44.63|47.61|44.97|47.61|44.97|47.22|44.58|0
1646142740000|2022-03-01 13:52:20|46.24|43.6|46.29|43.65|46.29|43.65|46.24|43.6|0
1646142750000|2022-03-01 13:52:30|46.39|43.75|46.39|43.75|46.39|43.75|46.34|43.7|0
1646142760000|2022-03-01 13:52:40|46.44|43.8|46.39|43.75|46.49|43.85|46.39|43.75|0
1646142770000|2022-03-01 13:52:50|46.44|43.8|46.49|43.85|46.49|43.85|46.39|43.75|0
1646142780000|2022-03-01 13:53:00|46.44|43.8|46.54|43.9|46.54|43.9|46.44|43.8|0
1646142790000|2022-03-01 13:53:10|46.64|44|46.69|44.05|46.69|44.05|46.64|44|0
1646142800000|2022-03-01 13:53:20|46.74|44.1|46.89|44.25|46.89|44.25|46.69|44.05|0
1646142810000|2022-03-01 13:53:30|46.81|44.17|46.99|44.35|47.04|44.4|46.81|44.17|0
1646142820000|2022-03-01 13:53:40|47.09|44.45|47.04|44.4|47.09|44.45|46.99|44.35|0
1646142830000|2022-03-01 13:53:50|47.06|44.42|46.99|44.35|47.06|44.42|46.99|44.35|0
1646142840000|2022-03-01 13:54:00|46.94|44.3|46.99|44.35|47.01|44.37|46.94|44.3|0
1646142850000|2022-03-01 13:54:10|46.94|44.3|46.89|44.25|46.94|44.3|46.89|44.25|0
1646142860000|2022-03-01 13:54:20|46.84|44.2|46.84|44.2|46.84|44.2|46.79|44.15|0
1646142870000|2022-03-01 13:54:30|46.79|44.15|46.96|44.32|46.96|44.32|46.79|44.15|0
1646142880000|2022-03-01 13:54:40|47.09|44.45|47.19|44.55|47.19|44.55|47.09|44.45|0
1646142890000|2022-03-01 13:54:50|47.14|44.5|47.24|44.6|47.24|44.6|47.04|44.4|0
1646142900000|2022-03-01 13:55:00|47.21|44.57|47.39|44.75|47.39|44.75|47.19|44.55|0
1646142910000|2022-03-01 13:55:10|47.44|44.8|47.19|44.55|47.44|44.8|47.19|44.55|0
1646142920000|2022-03-01 13:55:20|47.24|44.6|47.19|44.55|47.24|44.6|47.14|44.5|0
1646142930000|2022-03-01 13:55:30|47.24|44.6|47.21|44.57|47.29|44.65|47.19|44.55|0
1646142940000|2022-03-01 13:55:40|47.19|44.55|47.26|44.62|47.29|44.65|47.19|44.55|0
1646142950000|2022-03-01 13:55:50|47.29|44.65|47.44|44.8|47.44|44.8|47.29|44.65|0
1646142960000|2022-03-01 13:56:00|47.39|44.75|47.46|44.82|47.59|44.95|47.39|44.75|0
1646142970000|2022-03-01 13:56:10|47.44|44.8|47.49|44.85|47.49|44.85|47.44|44.8|0
1646142980000|2022-03-01 13:56:20|47.34|44.7|47.31|44.67|47.34|44.7|47.31|44.67|0
1646142990000|2022-03-01 13:56:30|47.34|44.7|47.29|44.65|47.41|44.77|47.29|44.65|0
1646143000000|2022-03-01 13:56:40|47.24|44.6|47.24|44.6|47.29|44.65|47.24|44.6|0
1646143010000|2022-03-01 13:56:50|47.29|44.65|47.29|44.65|47.31|44.67|47.29|44.65|0
1646143020000|2022-03-01 13:57:00|47.24|44.6|47.24|44.6|47.24|44.6|47.14|44.5|0
1646143030000|2022-03-01 13:57:10|47.29|44.65|47.19|44.55|47.29|44.65|47.19|44.55|0
1646143040000|2022-03-01 13:57:20|47.29|44.65|47.24|44.6|47.34|44.7|47.24|44.6|0
1646143050000|2022-03-01 13:57:30|47.29|44.65|47.39|44.75|47.39|44.75|47.19|44.55|0
1646143060000|2022-03-01 13:57:40|47.44|44.8|47.46|44.82|47.49|44.85|47.44|44.8|0
1646143070000|2022-03-01 13:57:50|47.24|44.6|47.19|44.55|47.26|44.62|47.19|44.55|0
1646143080000|2022-03-01 13:58:00|47.21|44.57|47.09|44.45|47.24|44.6|47.09|44.45|0
1646143090000|2022-03-01 13:58:10|46.96|44.32|46.74|44.1|46.96|44.32|46.74|44.1|0
1646143100000|2022-03-01 13:58:20|46.79|44.15|46.79|44.15|46.79|44.15|46.79|44.15|0
1646143110000|2022-03-01 13:58:30|46.73|44.09|46.64|44|46.73|44.09|46.64|44|0
1646143120000|2022-03-01 13:58:40|46.59|43.95|46.68|44.04|46.68|44.04|46.59|43.95|0
1646143130000|2022-03-01 13:58:50|46.63|43.99|46.66|44.02|46.66|44.02|46.61|43.97|0
1646143140000|2022-03-01 13:59:00|46.59|43.95|46.34|43.7|46.59|43.95|46.34|43.7|0
1646143150000|2022-03-01 13:59:10|46.29|43.65|46.14|43.5|46.29|43.65|46.14|43.5|0
1646143160000|2022-03-01 13:59:20|46.39|43.75|46.19|43.55|46.39|43.75|46.19|43.55|0
1646143170000|2022-03-01 13:59:30|46.24|43.6|46.29|43.65|46.39|43.75|46.24|43.6|0
1646143180000|2022-03-01 13:59:40|46.34|43.7|46.19|43.55|46.39|43.75|46.19|43.55|0
1646143190000|2022-03-01 13:59:50|46.14|43.5|46.14|43.5|46.19|43.55|46.14|43.5|0
1646143200000|2022-03-01 14:00:00|46.24|43.6|46.19|43.55|46.24|43.6|46.09|43.45|0
1646143210000|2022-03-01 14:00:10|46.16|43.52|46.19|43.55|46.19|43.55|46.16|43.52|0
1646143220000|2022-03-01 14:00:20|46.14|43.5|46.31|43.67|46.31|43.67|46.14|43.5|0
1646143230000|2022-03-01 14:00:30|46.34|43.7|46.39|43.75|46.39|43.75|46.29|43.65|0
1646143240000|2022-03-01 14:00:40|46.34|43.7|46.19|43.55|46.34|43.7|46.19|43.55|0
1646143250000|2022-03-01 14:00:50|46.09|43.45|46.09|43.45|46.14|43.5|46.04|43.4|0
1646143260000|2022-03-01 14:01:00|46.01|43.37|45.99|43.35|46.04|43.4|45.94|43.3|0
1646143270000|2022-03-01 14:01:10|46.09|43.45|46.09|43.45|46.09|43.45|46.06|43.42|0
1646143280000|2022-03-01 14:01:20|46.24|43.6|46.29|43.65|46.29|43.65|46.19|43.55|0
1646143290000|2022-03-01 14:01:30|46.38|43.74|46.34|43.7|46.43|43.79|46.34|43.7|0
1646143300000|2022-03-01 14:01:40|46.24|43.6|46.14|43.5|46.24|43.6|46.14|43.5|0
1646143310000|2022-03-01 14:01:50|46.19|43.55|46.14|43.5|46.19|43.55|46.09|43.45|0
1646143320000|2022-03-01 14:02:00|46.09|43.45|46.04|43.4|46.14|43.5|46.04|43.4|0
1646143330000|2022-03-01 14:02:10|46.09|43.45|46.14|43.5|46.24|43.6|46.09|43.45|0
1646143340000|2022-03-01 14:02:20|46.09|43.45|46.19|43.55|46.19|43.55|46.09|43.45|0
1646143350000|2022-03-01 14:02:30|46.04|43.4|46.09|43.45|46.09|43.45|46.04|43.4|0
1646143360000|2022-03-01 14:02:40|46.01|43.37|46.14|43.5|46.14|43.5|45.99|43.35|0
1646143370000|2022-03-01 14:02:50|46.11|43.47|46.19|43.55|46.19|43.55|46.11|43.47|0
1646143380000|2022-03-01 14:03:00|46.09|43.45|45.99|43.35|46.11|43.47|45.99|43.35|0
1646143390000|2022-03-01 14:03:10|46.04|43.4|46.09|43.45|46.09|43.45|46.04|43.4|0
1646143400000|2022-03-01 14:03:20|45.94|43.3|45.89|43.25|45.96|43.32|45.89|43.25|0
1646143410000|2022-03-01 14:03:30|45.94|43.3|45.89|43.25|45.94|43.3|45.84|43.2|0
1646143420000|2022-03-01 14:03:40|45.79|43.15|45.84|43.2|45.84|43.2|45.79|43.15|0
1646143430000|2022-03-01 14:03:50|45.79|43.15|45.69|43.05|45.79|43.15|45.69|43.05|0
1646143440000|2022-03-01 14:04:00|45.59|42.95|45.4|42.76|45.59|42.95|45.4|42.76|0
1646143450000|2022-03-01 14:04:10|45.45|42.81|45.4|42.76|45.45|42.81|45.35|42.71|0
1646143460000|2022-03-01 14:04:20|45.45|42.81|45.54|42.9|45.54|42.9|45.45|42.81|0
1646143470000|2022-03-01 14:04:30|45.59|42.95|45.5|42.86|45.64|43|45.5|42.86|0
1646143480000|2022-03-01 14:04:40|45.54|42.9|45.45|42.81|45.54|42.9|45.4|42.76|0
1646143490000|2022-03-01 14:04:50|45.5|42.86|45.5|42.86|45.59|42.95|45.5|42.86|0
1646143500000|2022-03-01 14:05:00|45.54|42.9|45.59|42.95|45.59|42.95|45.54|42.9|0
1646143510000|2022-03-01 14:05:10|45.54|42.9|45.59|42.95|45.64|43|45.54|42.9|0
1646143520000|2022-03-01 14:05:20|45.54|42.9|45.5|42.86|45.54|42.9|45.5|42.86|0
1646143530000|2022-03-01 14:05:30|45.54|42.9|45.54|42.9|45.59|42.95|45.5|42.86|0
1646143540000|2022-03-01 14:05:40|45.59|42.95|45.59|42.95|45.59|42.95|45.59|42.95|0
1646143550000|2022-03-01 14:05:50|45.54|42.9|45.5|42.86|45.54|42.9|45.5|42.86|0
1646143560000|2022-03-01 14:06:00|45.54|42.9|45.5|42.86|45.57|42.93|45.5|42.86|0
1646143570000|2022-03-01 14:06:10|45.54|42.9|45.54|42.9|45.59|42.95|45.54|42.9|0
1646143580000|2022-03-01 14:06:20|45.52|42.88|45.59|42.95|45.59|42.95|45.5|42.86|0
1646143590000|2022-03-01 14:06:30|45.64|43|45.54|42.9|45.64|43|45.49|42.85|0
1646143610000|2022-03-01 14:06:50|45.59|42.95|45.64|43|45.64|43|45.59|42.95|0
1646143620000|2022-03-01 14:07:00|45.59|42.95|45.64|43|45.64|43|45.59|42.95|0
1646143630000|2022-03-01 14:07:10|45.59|42.95|45.76|43.12|45.76|43.12|45.59|42.95|0
1646143640000|2022-03-01 14:07:20|45.84|43.2|45.94|43.3|45.94|43.3|45.84|43.2|0
1646143650000|2022-03-01 14:07:30|45.89|43.25|45.99|43.35|45.99|43.35|45.89|43.25|0
1646143660000|2022-03-01 14:07:40|46.06|43.42|46.13|43.49|46.13|43.49|45.96|43.32|0
1646143670000|2022-03-01 14:07:50|46.18|43.54|46.23|43.59|46.23|43.59|46.18|43.54|0
1646143680000|2022-03-01 14:08:00|46.18|43.54|46.13|43.49|46.18|43.54|46.11|43.47|0
1646143690000|2022-03-01 14:08:10|46.04|43.4|46.04|43.4|46.04|43.4|46.04|43.4|0
1646143710000|2022-03-01 14:08:30|46.08|43.44|46.13|43.49|46.13|43.49|46.08|43.44|0
1646143720000|2022-03-01 14:08:40|46.08|43.44|46.04|43.4|46.08|43.44|46.04|43.4|0
1646143730000|2022-03-01 14:08:50|46.08|43.44|46.04|43.4|46.08|43.44|46.04|43.4|0
1646143740000|2022-03-01 14:09:00|45.94|43.3|45.79|43.15|45.94|43.3|45.79|43.15|0
1646143750000|2022-03-01 14:09:10|45.74|43.1|45.74|43.1|45.74|43.1|45.69|43.05|0
1646143760000|2022-03-01 14:09:20|45.79|43.15|45.64|43|45.79|43.15|45.64|43|0
1646143770000|2022-03-01 14:09:30|45.69|43.05|45.64|43|45.74|43.1|45.64|43|0
1646143780000|2022-03-01 14:09:40|45.69|43.05|45.64|43|45.69|43.05|45.64|43|0
1646143790000|2022-03-01 14:09:50|45.74|43.1|45.64|43|45.74|43.1|45.64|43|0
1646143800000|2022-03-01 14:10:00|45.74|43.1|45.74|43.1|45.74|43.1|45.69|43.05|0
1646143810000|2022-03-01 14:10:10|45.79|43.15|45.79|43.15|45.79|43.15|45.74|43.1|0
1646143820000|2022-03-01 14:10:20|45.69|43.05|45.74|43.1|45.79|43.15|45.69|43.05|0
1646143830000|2022-03-01 14:10:30|45.69|43.05|45.69|43.05|45.69|43.05|45.69|43.05|0
1646143840000|2022-03-01 14:10:40|45.59|42.95|45.59|42.95|45.64|43|45.59|42.95|0
1646143850000|2022-03-01 14:10:50|45.54|42.9|45.44|42.8|45.54|42.9|45.44|42.8|0
1646143860000|2022-03-01 14:11:00|45.49|42.85|45.49|42.85|45.49|42.85|45.44|42.8|0
1646143870000|2022-03-01 14:11:10|45.54|42.9|45.54|42.9|45.54|42.9|45.54|42.9|0
1646143880000|2022-03-01 14:11:20|45.47|42.83|45.44|42.8|45.49|42.85|45.44|42.8|0
1646143890000|2022-03-01 14:11:30|45.35|42.71|45.4|42.76|45.44|42.8|45.35|42.71|0
1646143900000|2022-03-01 14:11:40|45.35|42.71|45.35|42.71|45.35|42.71|45.3|42.66|0
1646143910000|2022-03-01 14:11:50|45.49|42.85|45.59|42.95|45.59|42.95|45.49|42.85|0
1646143920000|2022-03-01 14:12:00|45.57|42.93|45.59|42.95|45.59|42.95|45.54|42.9|0
1646143930000|2022-03-01 14:12:10|45.57|42.93|45.59|42.95|45.64|43|45.57|42.93|0
1646143940000|2022-03-01 14:12:20|45.64|43|45.69|43.05|45.69|43.05|45.64|43|0
1646143950000|2022-03-01 14:12:30|45.61|42.97|45.64|43|45.64|43|45.61|42.97|0
1646143960000|2022-03-01 14:12:40|45.59|42.95|45.64|43|45.64|43|45.59|42.95|0
1646143970000|2022-03-01 14:12:50|45.71|43.07|45.74|43.1|45.74|43.1|45.71|43.07|0
1646143980000|2022-03-01 14:13:00|45.69|43.05|45.64|43|45.74|43.1|45.64|43|0
1646143990000|2022-03-01 14:13:10|45.59|42.95|45.54|42.9|45.59|42.95|45.54|42.9|0
1646144000000|2022-03-01 14:13:20|45.49|42.85|45.3|42.66|45.49|42.85|45.3|42.66|0
1646144010000|2022-03-01 14:13:30|45.95|43.31|46|43.36|46|43.36|45.95|43.31|0
1646144020000|2022-03-01 14:13:40|46.05|43.41|46|43.36|46.05|43.41|46|43.36|0
1646144030000|2022-03-01 14:13:50|46.02|43.38|45.95|43.31|46.05|43.41|45.95|43.31|0
1646144050000|2022-03-01 14:14:10|46|43.36|45.95|43.31|46.05|43.41|45.95|43.31|0
1646144060000|2022-03-01 14:14:20|45.9|43.26|45.8|43.16|45.9|43.26|45.75|43.11|0
1646144070000|2022-03-01 14:14:30|45.75|43.11|45.8|43.16|45.8|43.16|45.75|43.11|0
1646144080000|2022-03-01 14:14:40|45.85|43.21|46.1|43.46|46.1|43.46|45.85|43.21|0
1646144090000|2022-03-01 14:14:50|46.15|43.51|46|43.36|46.15|43.51|46|43.36|0
1646144100000|2022-03-01 14:15:00|46.07|43.43|46.05|43.41|46.1|43.46|46.05|43.41|0
1646144110000|2022-03-01 14:15:10|46.12|43.48|46.15|43.51|46.15|43.51|46|43.36|0
1646144120000|2022-03-01 14:15:20|46.2|43.56|46.29|43.65|46.29|43.65|46.2|43.56|0
1646144130000|2022-03-01 14:15:30|46.34|43.7|46.54|43.9|46.54|43.9|46.34|43.7|0
1646144140000|2022-03-01 14:15:40|46.59|43.95|46.59|43.95|46.62|43.98|46.54|43.9|0
1646144150000|2022-03-01 14:15:50|46.54|43.9|46.59|43.95|46.59|43.95|46.54|43.9|0
1646144160000|2022-03-01 14:16:00|46.54|43.9|46.54|43.9|46.59|43.95|46.54|43.9|0
1646144170000|2022-03-01 14:16:10|46.49|43.85|46.34|43.7|46.49|43.85|46.25|43.61|0
1646144180000|2022-03-01 14:16:20|46.29|43.65|46.2|43.56|46.29|43.65|46.17|43.53|0
1646144190000|2022-03-01 14:16:30|46.25|43.61|46.1|43.46|46.25|43.61|46.1|43.46|0
1646144200000|2022-03-01 14:16:40|46.05|43.41|46.15|43.51|46.15|43.51|46.05|43.41|0
1646144210000|2022-03-01 14:16:50|46.2|43.56|46.15|43.51|46.2|43.56|46.15|43.51|0
1646144220000|2022-03-01 14:17:00|46.1|43.46|46.15|43.51|46.15|43.51|46.1|43.46|0
1646144230000|2022-03-01 14:17:10|46.2|43.56|46.39|43.75|46.39|43.75|46.2|43.56|0
1646144240000|2022-03-01 14:17:20|46.34|43.7|46.24|43.6|46.34|43.7|46.24|43.6|0
1646144250000|2022-03-01 14:17:30|46.2|43.56|46.1|43.46|46.2|43.56|46.1|43.46|0
1646144260000|2022-03-01 14:17:40|46.15|43.51|46|43.36|46.15|43.51|46|43.36|0
1646144270000|2022-03-01 14:17:50|45.95|43.31|45.85|43.21|45.95|43.31|45.85|43.21|0
1646144280000|2022-03-01 14:18:00|45.95|43.31|45.9|43.26|45.95|43.31|45.9|43.26|0
1646144290000|2022-03-01 14:18:10|45.87|43.23|45.85|43.21|45.9|43.26|45.85|43.21|0
1646144300000|2022-03-01 14:18:20|45.95|43.31|46.05|43.41|46.05|43.41|45.95|43.31|0
1646144310000|2022-03-01 14:18:30|45.95|43.31|46.15|43.51|46.15|43.51|45.95|43.31|0
1646144320000|2022-03-01 14:18:40|46.1|43.46|46.15|43.51|46.24|43.6|46.1|43.46|0
1646144330000|2022-03-01 14:18:50|46.17|43.53|45.95|43.31|46.17|43.53|45.95|43.31|0
1646144340000|2022-03-01 14:19:00|45.9|43.26|45.95|43.31|45.95|43.31|45.87|43.23|0
1646144350000|2022-03-01 14:19:10|45.97|43.33|45.95|43.31|45.97|43.33|45.95|43.31|0
1646144360000|2022-03-01 14:19:20|45.9|43.26|45.92|43.28|45.92|43.28|45.9|43.26|0
1646144370000|2022-03-01 14:19:30|45.9|43.26|45.95|43.31|45.95|43.31|45.9|43.26|0
1646144380000|2022-03-01 14:19:40|45.92|43.28|45.9|43.26|45.95|43.31|45.9|43.26|0
1646144390000|2022-03-01 14:19:50|45.95|43.31|45.8|43.16|45.95|43.31|45.8|43.16|0
1646144400000|2022-03-01 14:20:00|45.9|43.26|46|43.36|46|43.36|45.9|43.26|0
1646144410000|2022-03-01 14:20:10|46.07|43.43|45.9|43.26|46.07|43.43|45.9|43.26|0
1646144420000|2022-03-01 14:20:20|45.95|43.31|45.9|43.26|45.95|43.31|45.85|43.21|0
1646144430000|2022-03-01 14:20:30|45.8|43.16|46|43.36|46|43.36|45.8|43.16|0
1646144440000|2022-03-01 14:20:40|46.02|43.38|46|43.36|46.02|43.38|45.95|43.31|0
1646144450000|2022-03-01 14:20:50|45.9|43.26|45.9|43.26|45.9|43.26|45.85|43.21|0
1646144460000|2022-03-01 14:21:00|45.95|43.31|46|43.36|46|43.36|45.95|43.31|0
1646144470000|2022-03-01 14:21:10|45.95|43.31|45.95|43.31|45.95|43.31|45.92|43.28|0
1646144480000|2022-03-01 14:21:20|46|43.36|46.05|43.41|46.05|43.41|45.95|43.31|0
1646144490000|2022-03-01 14:21:30|46.1|43.46|46.14|43.5|46.14|43.5|46.1|43.46|0
1646144500000|2022-03-01 14:21:40|46.05|43.41|46.1|43.46|46.1|43.46|46.05|43.41|0
1646144510000|2022-03-01 14:21:50|46.05|43.41|45.95|43.31|46.05|43.41|45.9|43.26|0
1646144520000|2022-03-01 14:22:00|45.9|43.26|46.05|43.41|46.05|43.41|45.9|43.26|0
1646144530000|2022-03-01 14:22:10|46.02|43.38|46|43.36|46.02|43.38|45.95|43.31|0
1646144540000|2022-03-01 14:22:20|46.02|43.38|46|43.36|46.02|43.38|46|43.36|0
1646144550000|2022-03-01 14:22:30|45.95|43.31|46.09|43.45|46.09|43.45|45.95|43.31|0
1646144560000|2022-03-01 14:22:40|46.14|43.5|46.29|43.65|46.29|43.65|46.14|43.5|0
1646144570000|2022-03-01 14:22:50|46.34|43.7|46.32|43.68|46.34|43.7|46.29|43.65|0
1646144580000|2022-03-01 14:23:00|46.29|43.65|46.39|43.75|46.39|43.75|46.29|43.65|0
1646144590000|2022-03-01 14:23:10|46.41|43.77|46.34|43.7|46.41|43.77|46.34|43.7|0
1646144600000|2022-03-01 14:23:20|46.39|43.75|46.49|43.85|46.49|43.85|46.39|43.75|0
1646144610000|2022-03-01 14:23:30|46.54|43.9|46.49|43.85|46.54|43.9|46.49|43.85|0
1646144620000|2022-03-01 14:23:40|46.39|43.75|46.44|43.8|46.44|43.8|46.39|43.75|0
1646144630000|2022-03-01 14:23:50|46.39|43.75|46.29|43.65|46.39|43.75|46.29|43.65|0
1646144640000|2022-03-01 14:24:00|46.34|43.7|46.19|43.55|46.34|43.7|46.19|43.55|0
1646144650000|2022-03-01 14:24:10|46.09|43.45|46.09|43.45|46.09|43.45|46.09|43.45|0
1646144660000|2022-03-01 14:24:20|46.04|43.4|46.09|43.45|46.09|43.45|46.04|43.4|0
1646144670000|2022-03-01 14:24:30|46.12|43.48|46.14|43.5|46.14|43.5|46.09|43.45|0
1646144680000|2022-03-01 14:24:40|46.19|43.55|46.29|43.65|46.29|43.65|46.19|43.55|0
1646144690000|2022-03-01 14:24:50|46.34|43.7|46.29|43.65|46.34|43.7|46.29|43.65|0
1646144700000|2022-03-01 14:25:00|46.34|43.7|46.44|43.8|46.49|43.85|46.34|43.7|0
1646144710000|2022-03-01 14:25:10|46.49|43.85|46.44|43.8|46.49|43.85|46.41|43.77|0
1646144720000|2022-03-01 14:25:20|46.51|43.87|46.69|44.05|46.69|44.05|46.51|43.87|0
1646144730000|2022-03-01 14:25:30|46.74|44.1|46.84|44.2|46.84|44.2|46.74|44.1|0
1646144740000|2022-03-01 14:25:40|46.79|44.15|46.79|44.15|46.79|44.15|46.74|44.1|0
1646144750000|2022-03-01 14:25:50|46.74|44.1|46.84|44.2|46.84|44.2|46.74|44.1|0
1646144760000|2022-03-01 14:26:00|46.79|44.15|46.76|44.12|46.79|44.15|46.74|44.1|0
1646144770000|2022-03-01 14:26:10|46.74|44.1|46.69|44.05|46.74|44.1|46.69|44.05|0
1646144780000|2022-03-01 14:26:20|46.64|44|46.64|44|46.69|44.05|46.64|44|0
1646144790000|2022-03-01 14:26:30|46.66|44.02|46.66|44.02|46.74|44.1|46.66|44.02|0
1646144800000|2022-03-01 14:26:40|46.64|44|46.64|44|46.66|44.02|46.64|44|0
1646144810000|2022-03-01 14:26:50|46.59|43.95|46.59|43.95|46.64|44|46.59|43.95|0
1646144820000|2022-03-01 14:27:00|46.61|43.97|46.64|44|46.69|44.05|46.61|43.97|0
1646144830000|2022-03-01 14:27:10|46.74|44.1|47.29|44.65|47.29|44.65|46.74|44.1|0
1646144840000|2022-03-01 14:27:20|47.24|44.6|47.34|44.7|47.34|44.7|47.24|44.6|0
1646144850000|2022-03-01 14:27:30|47.39|44.75|47.39|44.75|47.44|44.8|47.39|44.75|0
1646144870000|2022-03-01 14:27:50|47.41|44.77|47.34|44.7|47.41|44.77|47.34|44.7|0
1646144880000|2022-03-01 14:28:00|47.19|44.55|46.94|44.3|47.19|44.55|46.94|44.3|0
1646144890000|2022-03-01 14:28:10|46.84|44.2|46.79|44.15|46.89|44.25|46.79|44.15|0
1646144900000|2022-03-01 14:28:20|46.76|44.12|46.74|44.1|46.79|44.15|46.74|44.1|0
1646144910000|2022-03-01 14:28:30|46.84|44.2|46.74|44.1|46.84|44.2|46.74|44.1|0
1646144920000|2022-03-01 14:28:40|46.71|44.07|46.69|44.05|46.74|44.1|46.69|44.05|0
1646144930000|2022-03-01 14:28:50|46.74|44.1|46.79|44.15|46.79|44.15|46.74|44.1|0
1646144940000|2022-03-01 14:29:00|46.74|44.1|46.54|43.9|46.74|44.1|46.54|43.9|0
1646144950000|2022-03-01 14:29:10|46.49|43.85|46.49|43.85|46.49|43.85|46.44|43.8|0
1646144960000|2022-03-01 14:29:20|46.51|43.87|46.44|43.8|46.51|43.87|46.44|43.8|0
1646144970000|2022-03-01 14:29:30|46.51|43.87|46.49|43.85|46.54|43.9|46.49|43.85|0
1646144980000|2022-03-01 14:29:40|46.59|43.95|46.44|43.8|46.61|43.97|46.44|43.8|0
1646144990000|2022-03-01 14:29:50|46.34|43.7|45.85|43.21|46.39|43.75|45.85|43.21|0
1646145000000|2022-03-01 14:30:00|45.9|43.26|46.59|43.95|46.59|43.95|45.9|43.26|0
1646145010000|2022-03-01 14:30:10|46.64|44|46.94|44.3|47.01|44.37|46.64|44|0
1646145020000|2022-03-01 14:30:20|47.14|44.5|46.94|44.3|47.29|44.65|46.94|44.3|0
1646145030000|2022-03-01 14:30:30|46.99|44.35|46.74|44.1|46.99|44.35|46.74|44.1|0
1646145040000|2022-03-01 14:30:40|46.84|44.2|47.14|44.5|47.14|44.5|46.84|44.2|0
1646145050000|2022-03-01 14:30:50|47.24|44.6|47.59|44.95|47.64|45|47.24|44.6|0
1646145060000|2022-03-01 14:31:00|47.64|45|47.59|44.95|47.64|45|47.49|44.85|0
1646145070000|2022-03-01 14:31:10|47.64|45|47.69|45.05|47.74|45.1|47.64|45|0
1646145080000|2022-03-01 14:31:20|47.84|45.2|47.89|45.25|47.89|45.25|47.79|45.15|0
1646145090000|2022-03-01 14:31:30|47.84|45.2|47.64|45|47.84|45.2|47.54|44.9|0
1646145100000|2022-03-01 14:31:40|47.39|44.75|47.49|44.85|47.49|44.85|47.39|44.75|0
1646145110000|2022-03-01 14:31:50|47.39|44.75|47.09|44.45|47.39|44.75|47.09|44.45|0
1646145120000|2022-03-01 14:32:00|46.98|44.34|46.49|43.85|46.98|44.34|46.49|43.85|0
1646145130000|2022-03-01 14:32:10|46.39|43.75|46.44|43.8|46.56|43.92|46.39|43.75|0
1646145140000|2022-03-01 14:32:20|46.64|44|46.44|43.8|46.64|44|46.44|43.8|0
1646145150000|2022-03-01 14:32:30|46.19|43.55|46.24|43.6|46.24|43.6|46.09|43.45|0
1646145160000|2022-03-01 14:32:40|46.14|43.5|46.44|43.8|46.44|43.8|46.14|43.5|0
1646145170000|2022-03-01 14:32:50|46.51|43.87|46.49|43.85|46.56|43.92|46.49|43.85|0
1646145180000|2022-03-01 14:33:00|46.73|44.09|46.39|43.75|46.73|44.09|46.39|43.75|0
1646145190000|2022-03-01 14:33:10|46.24|43.6|46.59|43.95|46.64|44|46.24|43.6|0
1646145200000|2022-03-01 14:33:20|46.49|43.85|46.73|44.09|46.73|44.09|46.49|43.85|0
1646145210000|2022-03-01 14:33:30|46.88|44.24|46.34|43.7|46.88|44.24|46.29|43.65|0
1646145220000|2022-03-01 14:33:40|46.24|43.6|46.04|43.4|46.49|43.85|46.04|43.4|0
1646145230000|2022-03-01 14:33:50|46.29|43.65|46.73|44.09|46.73|44.09|46.24|43.6|0
1646145240000|2022-03-01 14:34:00|47.01|44.37|46.98|44.34|47.01|44.37|46.83|44.19|0
1646145250000|2022-03-01 14:34:10|47.44|44.8|47.39|44.75|47.69|45.05|47.39|44.75|0
1646145260000|2022-03-01 14:34:20|47.44|44.8|47.23|44.59|47.44|44.8|47.23|44.59|0
1646145270000|2022-03-01 14:34:30|47.34|44.7|47.11|44.47|47.44|44.8|47.11|44.47|0
1646145280000|2022-03-01 14:34:40|47.18|44.54|47.69|45.05|47.69|45.05|47.18|44.54|0
1646145290000|2022-03-01 14:34:50|47.59|44.95|48.15|45.51|48.15|45.51|47.59|44.95|0
1646145300000|2022-03-01 14:35:00|48.4|45.76|48.55|45.91|48.55|45.91|48.4|45.76|0
1646145310000|2022-03-01 14:35:10|48.66|46.02|48.55|45.91|48.91|46.27|48.55|45.91|0
1646145320000|2022-03-01 14:35:20|48.5|45.86|48.76|46.12|48.76|46.12|48.5|45.86|0
1646145330000|2022-03-01 14:35:30|48.55|45.91|48.45|45.81|48.71|46.07|48.45|45.81|0
1646145340000|2022-03-01 14:35:40|48.3|45.66|48.25|45.61|48.3|45.66|48.14|45.5|0
1646145350000|2022-03-01 14:35:50|48.5|45.86|48.55|45.91|48.55|45.91|48.45|45.81|0
1646145360000|2022-03-01 14:36:00|48.5|45.86|48.45|45.81|48.5|45.86|48.2|45.56|0
1646145370000|2022-03-01 14:36:10|48.3|45.66|48.48|45.84|48.48|45.84|48.3|45.66|0
1646145380000|2022-03-01 14:36:20|48.5|45.86|48.66|46.02|48.71|46.07|48.5|45.86|0
1646145390000|2022-03-01 14:36:30|48.6|45.96|48.71|46.07|48.71|46.07|48.5|45.86|0
1646145400000|2022-03-01 14:36:40|48.76|46.12|49.38|46.74|49.38|46.74|48.76|46.12|0
1646145410000|2022-03-01 14:36:50|49.48|46.84|49.43|46.79|49.48|46.84|49.28|46.64|0
1646145420000|2022-03-01 14:37:00|49.38|46.74|49.74|47.1|49.74|47.1|49.38|46.74|0
1646145430000|2022-03-01 14:37:10|49.8|47.16|49.8|47.16|49.8|47.16|49.64|47|0
1646145440000|2022-03-01 14:37:20|49.9|47.26|49.82|47.18|49.95|47.31|49.69|47.05|0
1646145450000|2022-03-01 14:37:30|49.69|47.05|50.08|47.44|50.08|47.44|49.69|47.05|0
1646145460000|2022-03-01 14:37:40|49.9|47.26|49.09|46.45|50.01|47.37|49.09|46.45|0
1646145470000|2022-03-01 14:37:50|49.07|46.43|48.96|46.32|49.07|46.43|48.96|46.32|0
1646145480000|2022-03-01 14:38:00|49.17|46.53|49.12|46.48|49.17|46.53|49.02|46.38|0
1646145490000|2022-03-01 14:38:10|49.09|46.45|49.53|46.89|49.53|46.89|49.09|46.45|0
1646145500000|2022-03-01 14:38:20|49.64|47|49.69|47.05|49.74|47.1|49.64|47|0
1646145510000|2022-03-01 14:38:30|49.38|46.74|49.38|46.74|49.38|46.74|49.33|46.69|0
1646145520000|2022-03-01 14:38:40|49.59|46.95|48.96|46.32|49.59|46.95|48.96|46.32|0
1646145530000|2022-03-01 14:38:50|48.91|46.27|48.81|46.17|48.91|46.27|48.81|46.17|0
1646145540000|2022-03-01 14:39:00|48.86|46.22|49.04|46.4|49.04|46.4|48.81|46.17|0
1646145550000|2022-03-01 14:39:10|48.76|46.12|49.02|46.38|49.02|46.38|48.76|46.12|0
1646145560000|2022-03-01 14:39:20|49.12|46.48|49.25|46.61|49.25|46.61|49.12|46.48|0
1646145570000|2022-03-01 14:39:30|49.33|46.69|49.38|46.74|49.38|46.74|49.33|46.69|0
1646145580000|2022-03-01 14:39:40|49.22|46.58|49.12|46.48|49.22|46.58|49.07|46.43|0
1646145590000|2022-03-01 14:39:50|49.07|46.43|49.12|46.48|49.22|46.58|49.07|46.43|0
1646145600000|2022-03-01 14:40:00|49.25|46.61|49.38|46.74|49.38|46.74|49.22|46.58|0
1646145610000|2022-03-01 14:40:10|49.07|46.43|48.94|46.3|49.07|46.43|48.94|46.3|0
1646145620000|2022-03-01 14:40:20|48.86|46.22|48.58|45.94|48.94|46.3|48.58|45.94|0
1646145630000|2022-03-01 14:40:30|48.3|45.66|48.14|45.5|48.3|45.66|48.14|45.5|0
1646145640000|2022-03-01 14:40:40|48.01|45.37|48.09|45.45|48.09|45.45|47.99|45.35|0
1646145650000|2022-03-01 14:40:50|48.3|45.66|48.24|45.6|48.3|45.66|48.24|45.6|0
1646145660000|2022-03-01 14:41:00|48.35|45.71|48.09|45.45|48.35|45.71|48.04|45.4|0
1646145670000|2022-03-01 14:41:10|48.19|45.55|48.61|45.97|48.66|46.02|48.14|45.5|0
1646145680000|2022-03-01 14:41:20|48.46|45.82|48.56|45.92|48.56|45.92|48.35|45.71|0
1646145690000|2022-03-01 14:41:30|48.61|45.97|48.66|46.02|48.71|46.07|48.61|45.97|0
1646145700000|2022-03-01 14:41:40|48.76|46.12|48.41|45.77|48.76|46.12|48.28|45.64|0
1646145710000|2022-03-01 14:41:50|48.51|45.87|48.81|46.17|48.81|46.17|48.51|45.87|0
1646145720000|2022-03-01 14:42:00|48.87|46.23|49.02|46.38|49.02|46.38|48.87|46.23|0
1646145730000|2022-03-01 14:42:10|49.07|46.43|49.15|46.51|49.38|46.74|49.07|46.43|0
1646145740000|2022-03-01 14:42:20|48.97|46.33|48.69|46.05|48.97|46.33|48.69|46.05|0
1646145750000|2022-03-01 14:42:30|48.71|46.07|48.79|46.15|48.79|46.15|48.66|46.02|0
1646145760000|2022-03-01 14:42:40|48.56|45.92|48.3|45.66|48.61|45.97|48.3|45.66|0
1646145770000|2022-03-01 14:42:50|48.23|45.59|48.23|45.59|48.28|45.64|48.23|45.59|0
1646145780000|2022-03-01 14:43:00|48.28|45.64|48.38|45.74|48.64|46|48.28|45.64|0
1646145790000|2022-03-01 14:43:10|48.56|45.92|48.51|45.87|48.56|45.92|48.28|45.64|0
1646145800000|2022-03-01 14:43:20|48.56|45.92|48.3|45.66|48.56|45.92|48.3|45.66|0
1646145810000|2022-03-01 14:43:30|48.41|45.77|48.2|45.56|48.41|45.77|48.18|45.54|0
1646145820000|2022-03-01 14:43:40|48.18|45.54|48.18|45.54|48.23|45.59|48.18|45.54|0
1646145830000|2022-03-01 14:43:50|48.23|45.59|48.18|45.54|48.23|45.59|48.18|45.54|0
1646145840000|2022-03-01 14:44:00|48.28|45.64|48.28|45.64|48.33|45.69|48.18|45.54|0
1646145850000|2022-03-01 14:44:10|48.25|45.61|48.15|45.51|48.28|45.64|48.15|45.51|0
1646145860000|2022-03-01 14:44:20|48.18|45.54|48.13|45.49|48.28|45.64|48.13|45.49|0
1646145870000|2022-03-01 14:44:30|48.18|45.54|48.02|45.38|48.18|45.54|48.02|45.38|0
1646145880000|2022-03-01 14:44:40|48.08|45.44|48.2|45.56|48.2|45.56|48.08|45.44|0
1646145890000|2022-03-01 14:44:50|48.25|45.61|48.13|45.49|48.25|45.61|47.77|45.13|0
1646145900000|2022-03-01 14:45:00|48.71|46.07|48.69|46.05|48.79|46.15|48.69|46.05|0
1646145910000|2022-03-01 14:45:10|48.46|45.82|47.87|45.23|48.46|45.82|47.87|45.23|0
1646145920000|2022-03-01 14:45:20|47.97|45.33|47.8|45.16|47.97|45.33|47.8|45.16|0
1646145930000|2022-03-01 14:45:30|47.77|45.13|47.22|44.58|47.77|45.13|47.22|44.58|0
1646145940000|2022-03-01 14:45:40|47.42|44.78|47.37|44.73|47.57|44.93|47.37|44.73|0
1646145950000|2022-03-01 14:45:50|47.47|44.83|47.57|44.93|47.69|45.05|47.47|44.83|0
1646145960000|2022-03-01 14:46:00|47.52|44.88|47.77|45.13|47.77|45.13|47.52|44.88|0
1646145970000|2022-03-01 14:46:10|47.75|45.11|47.57|44.93|47.75|45.11|47.57|44.93|0
1646145980000|2022-03-01 14:46:20|47.72|45.08|47.37|44.73|47.72|45.08|47.37|44.73|0
1646145990000|2022-03-01 14:46:30|47.47|44.83|47.47|44.83|47.62|44.98|47.47|44.83|0
1646146000000|2022-03-01 14:46:40|47.57|44.93|47.22|44.58|47.57|44.93|47.22|44.58|0
1646146010000|2022-03-01 14:46:50|47.12|44.48|47.12|44.48|47.22|44.58|47.12|44.48|0
1646146020000|2022-03-01 14:47:00|47.42|44.78|47.42|44.78|47.42|44.78|47.32|44.68|0
1646146030000|2022-03-01 14:47:10|47.57|44.93|48.07|45.43|48.23|45.59|47.57|44.93|0
1646146040000|2022-03-01 14:47:20|48.33|45.69|48.48|45.84|48.48|45.84|48.28|45.64|0
1646146050000|2022-03-01 14:47:30|48.94|46.3|48.63|45.99|48.94|46.3|48.63|45.99|0
1646146060000|2022-03-01 14:47:40|48.69|46.05|48.48|45.84|48.69|46.05|48.4|45.76|0
1646146070000|2022-03-01 14:47:50|48.63|45.99|48.74|46.1|48.74|46.1|48.58|45.94|0
1646146080000|2022-03-01 14:48:00|48.89|46.25|49.04|46.4|49.04|46.4|48.84|46.2|0
1646146090000|2022-03-01 14:48:10|49.35|46.71|49.12|46.48|49.35|46.71|49.12|46.48|0
1646146100000|2022-03-01 14:48:20|48.99|46.35|48.53|45.89|48.99|46.35|48.53|45.89|0
1646146110000|2022-03-01 14:48:30|48.43|45.79|48.63|45.99|48.63|45.99|48.4|45.76|0
1646146120000|2022-03-01 14:48:40|48.71|46.07|48.84|46.2|48.94|46.3|48.71|46.07|0
1646146130000|2022-03-01 14:48:50|48.94|46.3|49.2|46.56|49.2|46.56|48.91|46.27|0
1646146140000|2022-03-01 14:49:00|48.94|46.3|49.1|46.46|49.1|46.46|48.74|46.1|0
1646146150000|2022-03-01 14:49:10|49.04|46.4|48.89|46.25|49.04|46.4|48.89|46.25|0
1646146160000|2022-03-01 14:49:20|49.04|46.4|48.86|46.22|49.04|46.4|48.86|46.22|0
1646146170000|2022-03-01 14:49:30|48.94|46.3|49.25|46.61|49.25|46.61|48.94|46.3|0
1646146180000|2022-03-01 14:49:40|49.35|46.71|49.25|46.61|49.35|46.71|49.25|46.61|0
1646146190000|2022-03-01 14:49:50|49.35|46.71|49.46|46.82|49.48|46.84|49.35|46.71|0
1646146200000|2022-03-01 14:50:00|49.72|47.08|49.64|47|49.72|47.08|49.46|46.82|0
1646146210000|2022-03-01 14:50:10|49.72|47.08|49.41|46.77|49.72|47.08|49.41|46.77|0
1646146220000|2022-03-01 14:50:20|49.1|46.46|48.89|46.25|49.25|46.61|48.89|46.25|0
1646146230000|2022-03-01 14:50:30|48.79|46.15|48.79|46.15|48.79|46.15|48.68|46.04|0
1646146240000|2022-03-01 14:50:40|48.84|46.2|48.79|46.15|48.99|46.35|48.79|46.15|0
1646146250000|2022-03-01 14:50:50|48.89|46.25|48.99|46.35|48.99|46.35|48.89|46.25|0
1646146260000|2022-03-01 14:51:00|48.89|46.25|49.04|46.4|49.25|46.61|48.89|46.25|0
1646146270000|2022-03-01 14:51:10|48.68|46.04|47.95|45.31|48.68|46.04|47.95|45.31|0
1646146280000|2022-03-01 14:51:20|48.23|45.59|48.22|45.58|48.23|45.59|48.22|45.58|0
1646146290000|2022-03-01 14:51:30|48.02|45.38|47.67|45.03|48.02|45.38|47.64|45|0
1646146300000|2022-03-01 14:51:40|47.62|44.98|47.47|44.83|47.62|44.98|47.47|44.83|0
1646146310000|2022-03-01 14:51:50|47.27|44.63|47.07|44.43|47.27|44.63|47.02|44.38|0
1646146320000|2022-03-01 14:52:00|47.02|44.38|46.18|43.54|47.02|44.38|46.18|43.54|0
1646146330000|2022-03-01 14:52:10|46.52|43.88|46.57|43.93|46.67|44.03|46.52|43.88|0
1646146340000|2022-03-01 14:52:20|45.98|43.34|45.49|42.85|45.98|43.34|45.49|42.85|0
1646146350000|2022-03-01 14:52:30|45.64|43|45.98|43.34|45.98|43.34|45.64|43|0
1646146360000|2022-03-01 14:52:40|45.86|43.22|45.83|43.19|45.86|43.22|45.76|43.12|0
1646146370000|2022-03-01 14:52:50|46.03|43.39|46.22|43.58|46.22|43.58|46.03|43.39|0
1646146380000|2022-03-01 14:53:00|46.32|43.68|46.69|44.05|46.69|44.05|46.32|43.68|0
1646146390000|2022-03-01 14:53:10|46.47|43.83|46.62|43.98|46.62|43.98|46.47|43.83|0
1646146400000|2022-03-01 14:53:20|46.77|44.13|46.47|43.83|46.77|44.13|46.47|43.83|0
1646146410000|2022-03-01 14:53:30|46.37|43.73|45.98|43.34|46.37|43.73|45.98|43.34|0
1646146420000|2022-03-01 14:53:40|46.03|43.39|45.93|43.29|46.03|43.39|45.88|43.24|0
1646146430000|2022-03-01 14:53:50|45.88|43.24|46.03|43.39|46.15|43.51|45.88|43.24|0
1646146440000|2022-03-01 14:54:00|46.13|43.49|46.62|43.98|46.62|43.98|46.13|43.49|0
1646146450000|2022-03-01 14:54:10|46.57|43.93|46.92|44.28|46.92|44.28|46.57|43.93|0
1646146460000|2022-03-01 14:54:20|46.82|44.18|46.87|44.23|46.87|44.23|46.82|44.18|0
1646146470000|2022-03-01 14:54:30|46.67|44.03|46.67|44.03|46.67|44.03|46.57|43.93|0
1646146480000|2022-03-01 14:54:40|46.4|43.76|46.17|43.53|46.4|43.76|46.17|43.53|0
1646146490000|2022-03-01 14:54:50|46.37|43.73|46.37|43.73|46.47|43.83|46.32|43.68|0
1646146500000|2022-03-01 14:55:00|46.67|44.03|46.64|44|46.92|44.28|46.64|44|0
1646146510000|2022-03-01 14:55:10|46.67|44.03|46.37|43.73|46.67|44.03|46.32|43.68|0
1646146520000|2022-03-01 14:55:20|45.98|43.34|45.83|43.19|45.98|43.34|45.78|43.14|0
1646146530000|2022-03-01 14:55:30|45.78|43.14|45.83|43.19|45.83|43.19|45.68|43.04|0
1646146540000|2022-03-01 14:55:40|45.59|42.95|45.64|43|45.64|43|45.59|42.95|0
1646146550000|2022-03-01 14:55:50|45.76|43.12|45.76|43.12|45.93|43.29|45.76|43.12|0
1646146560000|2022-03-01 14:56:00|45.73|43.09|45.98|43.34|45.98|43.34|45.59|42.95|0
1646146570000|2022-03-01 14:56:10|46.03|43.39|46.1|43.46|46.1|43.46|46.03|43.39|0
1646146580000|2022-03-01 14:56:20|46.22|43.58|46.12|43.48|46.22|43.58|46.12|43.48|0
1646146590000|2022-03-01 14:56:30|45.98|43.34|46.25|43.61|46.25|43.61|45.98|43.34|0
1646146600000|2022-03-01 14:56:40|46.27|43.63|46.72|44.08|46.72|44.08|46.27|43.63|0
1646146610000|2022-03-01 14:56:50|46.67|44.03|47.26|44.62|47.31|44.67|46.67|44.03|0
1646146620000|2022-03-01 14:57:00|47.19|44.55|47.11|44.47|47.42|44.78|47.11|44.47|0
1646146630000|2022-03-01 14:57:10|47.47|44.83|46.92|44.28|47.47|44.83|46.87|44.23|0
1646146640000|2022-03-01 14:57:20|46.87|44.23|46.39|43.75|46.87|44.23|46.39|43.75|0
1646146650000|2022-03-01 14:57:30|46.52|43.88|46.62|43.98|46.67|44.03|46.47|43.83|0
1646146660000|2022-03-01 14:57:40|46.54|43.9|46.67|44.03|46.67|44.03|46.54|43.9|0
1646146670000|2022-03-01 14:57:50|46.87|44.23|47.21|44.57|47.21|44.57|46.87|44.23|0
1646146680000|2022-03-01 14:58:00|47.09|44.45|46.87|44.23|47.21|44.57|46.87|44.23|0
1646146690000|2022-03-01 14:58:10|47.01|44.37|46.87|44.23|47.06|44.42|46.87|44.23|0
1646146700000|2022-03-01 14:58:20|46.96|44.32|46.69|44.05|47.06|44.42|46.69|44.05|0
1646146710000|2022-03-01 14:58:30|46.74|44.1|46.77|44.13|46.77|44.13|46.74|44.1|0
1646146720000|2022-03-01 14:58:40|46.74|44.1|46.96|44.32|46.96|44.32|46.74|44.1|0
1646146730000|2022-03-01 14:58:50|46.94|44.3|46.67|44.03|46.94|44.3|46.67|44.03|0
1646146740000|2022-03-01 14:59:00|46.77|44.13|46.69|44.05|46.77|44.13|46.64|44|0
1646146750000|2022-03-01 14:59:10|46.94|44.3|46.74|44.1|46.96|44.32|46.74|44.1|0
1646146760000|2022-03-01 14:59:20|46.72|44.08|46.44|43.8|46.72|44.08|46.44|43.8|0
1646146770000|2022-03-01 14:59:30|46.05|43.41|46.1|43.46|46.29|43.65|46.05|43.41|0
1646146780000|2022-03-01 14:59:40|46.12|43.48|46.2|43.56|46.34|43.7|46.12|43.48|0
1646146790000|2022-03-01 14:59:50|46.34|43.7|46.05|43.41|46.34|43.7|46.05|43.41|0
1646146800000|2022-03-01 15:00:00|46.74|44.1|47.24|44.6|47.24|44.6|46.74|44.1|0
1646146810000|2022-03-01 15:00:10|47.87|45.23|48.76|46.12|48.76|46.12|47.87|45.23|0
1646146820000|2022-03-01 15:00:20|48.68|46.04|48.5|45.86|48.68|46.04|48.45|45.81|0
1646146830000|2022-03-01 15:00:30|48.32|45.68|47.97|45.33|48.32|45.68|47.94|45.3|0
1646146840000|2022-03-01 15:00:40|48.22|45.58|47.89|45.25|48.22|45.58|47.89|45.25|0
1646146850000|2022-03-01 15:00:50|47.92|45.28|47.15|44.51|47.92|45.28|47.15|44.51|0
1646146860000|2022-03-01 15:01:00|47.2|44.56|46.06|43.42|47.2|44.56|46.06|43.42|0
1646146870000|2022-03-01 15:01:10|45.96|43.32|46.11|43.47|46.26|43.62|45.96|43.32|0
1646146880000|2022-03-01 15:01:20|45.71|43.07|45.32|42.68|45.91|43.27|45.32|42.68|0
1646146890000|2022-03-01 15:01:30|45.23|42.59|45.23|42.59|45.23|42.59|45.08|42.44|0
1646146900000|2022-03-01 15:01:40|45.37|42.73|45.42|42.78|45.47|42.83|45.32|42.68|0
1646146910000|2022-03-01 15:01:50|45.32|42.68|45.28|42.64|45.32|42.68|45.23|42.59|0
1646146920000|2022-03-01 15:02:00|45.62|42.98|45.76|43.12|45.91|43.27|45.57|42.93|0
1646146930000|2022-03-01 15:02:10|45.4|42.76|45.4|42.76|45.4|42.76|45.08|42.44|0
1646146940000|2022-03-01 15:02:20|45.2|42.56|44.98|42.34|45.23|42.59|44.98|42.34|0
1646146950000|2022-03-01 15:02:30|45.37|42.73|45.4|42.76|45.4|42.76|45.35|42.71|0
1646146960000|2022-03-01 15:02:40|46.07|43.43|45.75|43.11|46.07|43.43|45.75|43.11|0
1646146970000|2022-03-01 15:02:50|45.68|43.04|45.29|42.65|45.68|43.04|45.29|42.65|0
1646146980000|2022-03-01 15:03:00|45.49|42.85|45.44|42.8|45.68|43.04|45.44|42.8|0
1646146990000|2022-03-01 15:03:10|45.68|43.04|45.44|42.8|45.68|43.04|45.29|42.65|0
1646147000000|2022-03-01 15:03:20|45.39|42.75|45.34|42.7|45.44|42.8|45.29|42.65|0
1646147010000|2022-03-01 15:03:30|45.44|42.8|45.34|42.7|45.44|42.8|45.34|42.7|0
1646147020000|2022-03-01 15:03:40|45.44|42.8|45.29|42.65|45.44|42.8|45.29|42.65|0
1646147030000|2022-03-01 15:03:50|45.34|42.7|45.2|42.56|45.34|42.7|45.1|42.46|0
1646147040000|2022-03-01 15:04:00|45.49|42.85|45.88|43.24|45.88|43.24|45.49|42.85|0
1646147050000|2022-03-01 15:04:10|45.63|42.99|45.78|43.14|45.97|43.33|45.63|42.99|0
1646147060000|2022-03-01 15:04:20|45.93|43.29|45.78|43.14|45.93|43.29|45.78|43.14|0
1646147070000|2022-03-01 15:04:30|45.9|43.26|45.93|43.29|45.93|43.29|45.9|43.26|0
1646147080000|2022-03-01 15:04:40|45.73|43.09|46.12|43.48|46.12|43.48|45.73|43.09|0
1646147090000|2022-03-01 15:04:50|46.07|43.43|45.93|43.29|46.07|43.43|45.93|43.29|0
1646147100000|2022-03-01 15:05:00|45.88|43.24|45.73|43.09|45.88|43.24|45.58|42.94|0
1646147110000|2022-03-01 15:05:10|45.78|43.14|46.32|43.68|46.32|43.68|45.78|43.14|0
1646147120000|2022-03-01 15:05:20|46.22|43.58|45.78|43.14|46.22|43.58|45.78|43.14|0
1646147130000|2022-03-01 15:05:30|45.88|43.24|45.73|43.09|45.88|43.24|45.68|43.04|0
1646147140000|2022-03-01 15:05:40|45.78|43.14|46.54|43.9|46.54|43.9|45.78|43.14|0
1646147150000|2022-03-01 15:05:50|46.37|43.73|46.42|43.78|46.52|43.88|46.37|43.73|0
1646147160000|2022-03-01 15:06:00|46.32|43.68|46.54|43.9|46.56|43.92|46.32|43.68|0
1646147170000|2022-03-01 15:06:10|46.76|44.12|46.76|44.12|46.86|44.22|46.76|44.12|0
1646147180000|2022-03-01 15:06:20|46.81|44.17|46.84|44.2|46.91|44.27|46.81|44.17|0
1646147190000|2022-03-01 15:06:30|46.91|44.27|46.49|43.85|46.91|44.27|46.49|43.85|0
1646147200000|2022-03-01 15:06:40|46.42|43.78|45.73|43.09|46.42|43.78|45.73|43.09|0
1646147210000|2022-03-01 15:06:50|45.66|43.02|45.73|43.09|45.73|43.09|45.61|42.97|0
1646147220000|2022-03-01 15:07:00|45.34|42.7|45.44|42.8|45.44|42.8|45.34|42.7|0
1646147230000|2022-03-01 15:07:10|45.63|42.99|45.83|43.19|45.83|43.19|45.63|42.99|0
1646147240000|2022-03-01 15:07:20|45.39|42.75|45.19|42.55|45.39|42.75|45.19|42.55|0
1646147250000|2022-03-01 15:07:30|45.29|42.65|44.88|42.24|45.29|42.65|44.88|42.24|0
1646147260000|2022-03-01 15:07:40|45.15|42.51|45.39|42.75|45.39|42.75|45.1|42.46|0
1646147270000|2022-03-01 15:07:50|45.24|42.6|45.58|42.94|45.58|42.94|45.24|42.6|0
1646147280000|2022-03-01 15:08:00|45.53|42.89|45.97|43.33|45.97|43.33|45.53|42.89|0
1646147290000|2022-03-01 15:08:10|46.17|43.53|45.85|43.21|46.17|43.53|45.85|43.21|0
1646147300000|2022-03-01 15:08:20|45.68|43.04|45.63|42.99|45.78|43.14|45.63|42.99|0
1646147310000|2022-03-01 15:08:30|45.73|43.09|45.65|43.01|45.73|43.09|45.65|43.01|0
1646147320000|2022-03-01 15:08:40|45.53|42.89|45.39|42.75|45.53|42.89|45.39|42.75|0
1646147330000|2022-03-01 15:08:50|45.48|42.84|45.24|42.6|45.48|42.84|45.24|42.6|0
1646147340000|2022-03-01 15:09:00|45.39|42.75|45.29|42.65|45.39|42.75|45.24|42.6|0
1646147350000|2022-03-01 15:09:10|45.39|42.75|45.78|43.14|45.78|43.14|45.39|42.75|0
1646147360000|2022-03-01 15:09:20|45.83|43.19|45.34|42.7|45.83|43.19|45.34|42.7|0
1646147370000|2022-03-01 15:09:30|45.58|42.94|45.53|42.89|45.63|42.99|45.53|42.89|0
1646147380000|2022-03-01 15:09:40|45.29|42.65|45.19|42.55|45.29|42.65|45.19|42.55|0
1646147390000|2022-03-01 15:09:50|45.1|42.46|45.15|42.51|45.34|42.7|45.1|42.46|0
1646147400000|2022-03-01 15:10:00|44.95|42.31|44.74|42.1|44.95|42.31|44.66|42.02|0
1646147410000|2022-03-01 15:10:10|44.71|42.07|44.57|41.93|44.71|42.07|44.52|41.88|0
1646147420000|2022-03-01 15:10:20|44.43|41.79|44.31|41.67|44.43|41.79|44.23|41.59|0
1646147430000|2022-03-01 15:10:30|44.28|41.64|44.54|41.9|44.54|41.9|44.23|41.59|0
1646147440000|2022-03-01 15:10:40|44.47|41.83|44.04|41.4|44.47|41.83|43.81|41.17|0
1646147450000|2022-03-01 15:10:50|43.95|41.31|43.95|41.31|43.95|41.31|43.9|41.26|0
1646147460000|2022-03-01 15:11:00|43.9|41.26|44.09|41.45|44.09|41.45|43.9|41.26|0
1646147470000|2022-03-01 15:11:10|44.28|41.64|44.23|41.59|44.5|41.86|44.23|41.59|0
1646147480000|2022-03-01 15:11:20|44.28|41.64|44.52|41.88|44.52|41.88|44.28|41.64|0
1646147490000|2022-03-01 15:11:30|44.38|41.74|44.19|41.55|44.38|41.74|44.19|41.55|0
1646147500000|2022-03-01 15:11:40|44|41.36|44.09|41.45|44.09|41.45|44|41.36|0
1646147510000|2022-03-01 15:11:50|44.33|41.69|44.14|41.5|44.33|41.69|44.14|41.5|0
1646147520000|2022-03-01 15:12:00|44.19|41.55|44.04|41.4|44.23|41.59|44.04|41.4|0
1646147530000|2022-03-01 15:12:10|44.02|41.38|43.57|40.93|44.09|41.45|43.53|40.89|0
1646147540000|2022-03-01 15:12:20|43.62|40.98|43.85|41.21|43.85|41.21|43.62|40.98|0
1646147550000|2022-03-01 15:12:30|43.81|41.17|44|41.36|44.09|41.45|43.81|41.17|0
1646147560000|2022-03-01 15:12:40|44.14|41.5|44.09|41.45|44.23|41.59|44.09|41.45|0
1646147570000|2022-03-01 15:12:50|44.23|41.59|43.95|41.31|44.23|41.59|43.9|41.26|0
1646147580000|2022-03-01 15:13:00|44.04|41.4|44.52|41.88|44.52|41.88|44.04|41.4|0
1646147590000|2022-03-01 15:13:10|44.47|41.83|44.57|41.93|44.57|41.93|44.47|41.83|0
1646147600000|2022-03-01 15:13:20|44.76|42.12|44.42|41.78|44.76|42.12|44.42|41.78|0
1646147610000|2022-03-01 15:13:30|44.28|41.64|44.33|41.69|44.33|41.69|44.28|41.64|0
1646147620000|2022-03-01 15:13:40|44.19|41.55|44.21|41.57|44.28|41.64|44.19|41.55|0
1646147630000|2022-03-01 15:13:50|44.19|41.55|44.47|41.83|44.47|41.83|44.19|41.55|0
1646147640000|2022-03-01 15:14:00|44.66|42.02|44.52|41.88|44.71|42.07|44.47|41.83|0
1646147650000|2022-03-01 15:14:10|44.33|41.69|44.38|41.74|44.47|41.83|44.33|41.69|0
1646147660000|2022-03-01 15:14:20|44.59|41.95|44.66|42.02|44.69|42.05|44.59|41.95|0
1646147670000|2022-03-01 15:14:30|44.47|41.83|44.47|41.83|44.57|41.93|44.47|41.83|0
1646147680000|2022-03-01 15:14:40|44.14|41.5|44.19|41.55|44.23|41.59|44.14|41.5|0
1646147690000|2022-03-01 15:14:50|44.23|41.59|44.26|41.62|44.38|41.74|44.23|41.59|0
1646147700000|2022-03-01 15:15:00|44.28|41.64|44.33|41.69|44.33|41.69|44.14|41.5|0
1646147710000|2022-03-01 15:15:10|44.38|41.74|44.52|41.88|44.52|41.88|44.28|41.64|0
1646147720000|2022-03-01 15:15:20|44.61|41.97|44.47|41.83|44.61|41.97|44.45|41.81|0
1646147730000|2022-03-01 15:15:30|44.57|41.93|44.85|42.21|44.85|42.21|44.57|41.93|0
1646147740000|2022-03-01 15:15:40|44.66|42.02|44.59|41.95|44.66|42.02|44.57|41.93|0
1646147750000|2022-03-01 15:15:50|44.66|42.02|44.64|42|44.66|42.02|44.61|41.97|0
1646147760000|2022-03-01 15:16:00|44.61|41.97|44.85|42.21|44.85|42.21|44.61|41.97|0
1646147770000|2022-03-01 15:16:10|44.71|42.07|44.38|41.74|44.71|42.07|44.35|41.71|0
1646147780000|2022-03-01 15:16:20|44.35|41.71|45.19|42.55|45.19|42.55|44.35|41.71|0
1646147790000|2022-03-01 15:16:30|45.4|42.76|45.26|42.62|45.4|42.76|45.26|42.62|0
1646147800000|2022-03-01 15:16:40|45.33|42.69|46.03|43.39|46.03|43.39|45.33|42.69|0
1646147810000|2022-03-01 15:16:50|45.79|43.15|45.86|43.22|45.89|43.25|45.79|43.15|0
1646147820000|2022-03-01 15:17:00|45.74|43.1|46.33|43.69|46.38|43.74|45.74|43.1|0
1646147830000|2022-03-01 15:17:10|46.57|43.93|46.87|44.23|46.87|44.23|46.57|43.93|0
1646147840000|2022-03-01 15:17:20|46.82|44.18|46.67|44.03|46.82|44.18|46.48|43.84|0
1646147850000|2022-03-01 15:17:30|46.62|43.98|46.77|44.13|46.77|44.13|46.53|43.89|0
1646147860000|2022-03-01 15:17:40|46.82|44.18|46.48|43.84|46.82|44.18|46.48|43.84|0
1646147870000|2022-03-01 15:17:50|46.67|44.03|46.82|44.18|46.82|44.18|46.67|44.03|0
1646147880000|2022-03-01 15:18:00|46.62|43.98|46.82|44.18|46.82|44.18|46.53|43.89|0
1646147890000|2022-03-01 15:18:10|46.97|44.33|47.32|44.68|47.32|44.68|46.97|44.33|0
1646147900000|2022-03-01 15:18:20|47.17|44.53|46.72|44.08|47.17|44.53|46.62|43.98|0
1646147910000|2022-03-01 15:18:30|46.75|44.11|46.82|44.18|46.82|44.18|46.75|44.11|0
1646147920000|2022-03-01 15:18:40|46.87|44.23|46.82|44.18|46.92|44.28|46.82|44.18|0
1646147930000|2022-03-01 15:18:50|46.99|44.35|46.97|44.33|46.99|44.35|46.77|44.13|0
1646147940000|2022-03-01 15:19:00|46.82|44.18|46.67|44.03|46.82|44.18|46.43|43.79|0
1646147950000|2022-03-01 15:19:10|46.62|43.98|46.77|44.13|46.92|44.28|46.62|43.98|0
1646147960000|2022-03-01 15:19:20|46.72|44.08|46.97|44.33|46.97|44.33|46.72|44.08|0
1646147970000|2022-03-01 15:19:30|46.87|44.23|46.57|43.93|46.87|44.23|46.57|43.93|0
1646147980000|2022-03-01 15:19:40|46.67|44.03|46.72|44.08|46.72|44.08|46.6|43.96|0
1646147990000|2022-03-01 15:19:50|46.77|44.13|46.44|43.8|46.77|44.13|46.44|43.8|0
1646148000000|2022-03-01 15:20:00|46.54|43.9|46.74|44.1|46.74|44.1|46.54|43.9|0
1646148010000|2022-03-01 15:20:10|47.09|44.45|47.09|44.45|47.29|44.65|46.99|44.35|0
1646148020000|2022-03-01 15:20:20|47.04|44.4|47.09|44.45|47.14|44.5|47.04|44.4|0
1646148030000|2022-03-01 15:20:30|47.11|44.47|47.24|44.6|47.24|44.6|47.11|44.47|0
1646148040000|2022-03-01 15:20:40|47.19|44.55|47.14|44.5|47.34|44.7|47.14|44.5|0
1646148050000|2022-03-01 15:20:50|47.16|44.52|47.29|44.65|47.29|44.65|47.16|44.52|0
1646148060000|2022-03-01 15:21:00|47.24|44.6|47.09|44.45|47.34|44.7|47.09|44.45|0
1646148070000|2022-03-01 15:21:10|47.19|44.55|47.39|44.75|47.39|44.75|47.14|44.5|0
1646148080000|2022-03-01 15:21:20|47.69|45.05|47.44|44.8|47.69|45.05|47.44|44.8|0
1646148090000|2022-03-01 15:21:30|47.34|44.7|47.34|44.7|47.51|44.87|47.34|44.7|0
1646148100000|2022-03-01 15:21:40|47.31|44.67|47.51|44.87|47.51|44.87|47.31|44.67|0
1646148110000|2022-03-01 15:21:50|47.76|45.12|47.84|45.2|47.94|45.3|47.76|45.12|0
1646148120000|2022-03-01 15:22:00|47.74|45.1|47.81|45.17|48.09|45.45|47.74|45.1|0
1646148130000|2022-03-01 15:22:10|47.94|45.3|47.81|45.17|47.94|45.3|47.81|45.17|0
1646148140000|2022-03-01 15:22:20|47.89|45.25|47.66|45.02|47.89|45.25|47.59|44.95|0
1646148150000|2022-03-01 15:22:30|47.64|45|47.64|45|47.64|45|47.59|44.95|0
1646148160000|2022-03-01 15:22:40|47.44|44.8|46.69|44.05|47.44|44.8|46.64|44|0
1646148170000|2022-03-01 15:22:50|46.64|44|46.79|44.15|47.04|44.4|46.64|44|0
1646148180000|2022-03-01 15:23:00|46.96|44.32|46.74|44.1|47.04|44.4|46.74|44.1|0
1646148190000|2022-03-01 15:23:10|46.64|44|46.44|43.8|46.64|44|46.34|43.7|0
1646148200000|2022-03-01 15:23:20|46.34|43.7|46.49|43.85|46.49|43.85|46.34|43.7|0
1646148210000|2022-03-01 15:23:30|46.44|43.8|46.29|43.65|46.46|43.82|46.29|43.65|0
1646148220000|2022-03-01 15:23:40|46.32|43.68|46.1|43.46|46.32|43.68|46.1|43.46|0
1646148230000|2022-03-01 15:23:50|46.29|43.65|46.71|44.07|46.71|44.07|46.29|43.65|0
1646148240000|2022-03-01 15:24:00|46.79|44.15|46.81|44.17|46.99|44.35|46.79|44.15|0
1646148250000|2022-03-01 15:24:10|46.59|43.95|46.54|43.9|46.59|43.95|46.44|43.8|0
1646148260000|2022-03-01 15:24:20|46.46|43.82|45.83|43.19|46.46|43.82|45.83|43.19|0
1646148270000|2022-03-01 15:24:30|46.31|43.67|46.55|43.91|46.55|43.91|46.31|43.67|0
1646148280000|2022-03-01 15:24:40|46.6|43.96|46.85|44.21|46.85|44.21|46.6|43.96|0
1646148290000|2022-03-01 15:24:50|46.9|44.26|46.82|44.18|46.9|44.26|46.82|44.18|0
1646148300000|2022-03-01 15:25:00|46.95|44.31|46.8|44.16|47.05|44.41|46.8|44.16|0
1646148310000|2022-03-01 15:25:10|46.95|44.31|47.25|44.61|47.25|44.61|46.95|44.31|0
1646148320000|2022-03-01 15:25:20|47.2|44.56|47.6|44.96|47.75|45.11|47.2|44.56|0
1646148330000|2022-03-01 15:25:30|47.5|44.86|47.4|44.76|47.5|44.86|47.37|44.73|0
1646148340000|2022-03-01 15:25:40|47.35|44.71|47.45|44.81|47.45|44.81|47.35|44.71|0
1646148350000|2022-03-01 15:25:50|47.35|44.71|47.42|44.78|47.42|44.78|47.35|44.71|0
1646148360000|2022-03-01 15:26:00|47.55|44.91|47.55|44.91|47.75|45.11|47.55|44.91|0
1646148370000|2022-03-01 15:26:10|47.65|45.01|47.7|45.06|47.7|45.06|47.5|44.86|0
1646148380000|2022-03-01 15:26:20|47.55|44.91|47.4|44.76|47.55|44.91|47.4|44.76|0
1646148390000|2022-03-01 15:26:30|47.45|44.81|47.45|44.81|47.6|44.96|47.45|44.81|0
1646148400000|2022-03-01 15:26:40|47.5|44.86|47.3|44.66|47.5|44.86|47.2|44.56|0
1646148410000|2022-03-01 15:26:50|47.05|44.41|47|44.36|47.05|44.41|46.85|44.21|0
1646148420000|2022-03-01 15:27:00|46.95|44.31|46.85|44.21|47|44.36|46.75|44.11|0
1646148430000|2022-03-01 15:27:10|46.95|44.31|46.95|44.31|46.95|44.31|46.65|44.01|0
1646148440000|2022-03-01 15:27:20|47.07|44.43|46.95|44.31|47.2|44.56|46.95|44.31|0
1646148450000|2022-03-01 15:27:30|47.02|44.38|46.92|44.28|47.02|44.38|46.9|44.26|0
1646148460000|2022-03-01 15:27:40|46.75|44.11|47|44.36|47|44.36|46.75|44.11|0
1646148470000|2022-03-01 15:27:50|46.9|44.26|46.87|44.23|46.9|44.26|46.8|44.16|0
1646148480000|2022-03-01 15:28:00|47.02|44.38|47.12|44.48|47.12|44.48|47|44.36|0
1646148490000|2022-03-01 15:28:10|47|44.36|46.5|43.86|47|44.36|46.5|43.86|0
1646148500000|2022-03-01 15:28:20|46.36|43.72|46.36|43.72|46.41|43.77|46.16|43.52|0
1646148510000|2022-03-01 15:28:30|46.06|43.42|45.82|43.18|46.16|43.52|45.82|43.18|0
1646148520000|2022-03-01 15:28:40|46.01|43.37|46.06|43.42|46.06|43.42|45.96|43.32|0
1646148530000|2022-03-01 15:28:50|46.11|43.47|46.4|43.76|46.4|43.76|46.11|43.47|0
1646148540000|2022-03-01 15:29:00|46.33|43.69|46.11|43.47|46.45|43.81|46.11|43.47|0
1646148550000|2022-03-01 15:29:10|46.28|43.64|46.06|43.42|46.28|43.64|46.06|43.42|0
1646148560000|2022-03-01 15:29:20|45.96|43.32|45.96|43.32|46.01|43.37|45.96|43.32|0
1646148570000|2022-03-01 15:29:30|45.99|43.35|46.33|43.69|46.33|43.69|45.99|43.35|0
1646148580000|2022-03-01 15:29:40|46.36|43.72|46.31|43.67|46.36|43.72|46.26|43.62|0
1646148590000|2022-03-01 15:29:50|46.4|43.76|46.87|44.23|46.87|44.23|46.4|43.76|0
1646148600000|2022-03-01 15:30:00|47.15|44.51|46.85|44.21|47.15|44.51|46.75|44.11|0
1646148610000|2022-03-01 15:30:10|46.75|44.11|46.65|44.01|46.75|44.11|46.65|44.01|0
1646148620000|2022-03-01 15:30:20|46.55|43.91|46.36|43.72|46.55|43.91|46.36|43.72|0
1646148630000|2022-03-01 15:30:30|46.4|43.76|46.7|44.06|46.7|44.06|46.4|43.76|0
1646148640000|2022-03-01 15:30:40|46.77|44.13|46.85|44.21|46.85|44.21|46.7|44.06|0
1646148650000|2022-03-01 15:30:50|46.62|43.98|46.7|44.06|46.7|44.06|46.6|43.96|0
1646148660000|2022-03-01 15:31:00|46.75|44.11|47|44.36|47|44.36|46.75|44.11|0
1646148670000|2022-03-01 15:31:10|47.19|44.55|46.8|44.16|47.19|44.55|46.8|44.16|0
1646148680000|2022-03-01 15:31:20|46.65|44.01|46.53|43.89|46.7|44.06|46.5|43.86|0
1646148690000|2022-03-01 15:31:30|46.45|43.81|46.11|43.47|46.45|43.81|46.11|43.47|0
1646148700000|2022-03-01 15:31:40|46.26|43.62|46.4|43.76|46.4|43.76|46.26|43.62|0
1646148710000|2022-03-01 15:31:50|46.67|44.03|46.8|44.16|46.82|44.18|46.67|44.03|0
1646148720000|2022-03-01 15:32:00|46.75|44.11|47|44.36|47|44.36|46.75|44.11|0
1646148730000|2022-03-01 15:32:10|47.05|44.41|46.95|44.31|47.05|44.41|46.95|44.31|0
1646148740000|2022-03-01 15:32:20|46.87|44.23|46.97|44.33|47.05|44.41|46.87|44.23|0
1646148750000|2022-03-01 15:32:30|46.92|44.28|46.95|44.31|46.95|44.31|46.85|44.21|0
1646148760000|2022-03-01 15:32:40|47|44.36|47.19|44.55|47.39|44.75|47|44.36|0
1646148770000|2022-03-01 15:32:50|47.05|44.41|47.59|44.95|47.59|44.95|47.05|44.41|0
1646148780000|2022-03-01 15:33:00|47.84|45.2|47.19|44.55|47.87|45.23|47.19|44.55|0
1646148790000|2022-03-01 15:33:10|47.14|44.5|47.19|44.55|47.29|44.65|47.09|44.45|0
1646148800000|2022-03-01 15:33:20|47.24|44.6|47.09|44.45|47.24|44.6|47.09|44.45|0
1646148810000|2022-03-01 15:33:30|47.14|44.5|47|44.36|47.14|44.5|46.85|44.21|0
1646148820000|2022-03-01 15:33:40|46.8|44.16|46.8|44.16|46.8|44.16|46.65|44.01|0
1646148830000|2022-03-01 15:33:50|46.95|44.31|46.9|44.26|47|44.36|46.9|44.26|0
1646148840000|2022-03-01 15:34:00|47.04|44.4|46.26|43.62|47.04|44.4|46.26|43.62|0
1646148850000|2022-03-01 15:34:10|45.96|43.32|45.87|43.23|45.96|43.32|45.74|43.1|0
1646148860000|2022-03-01 15:34:20|46.11|43.47|45.96|43.32|46.11|43.47|45.96|43.32|0
1646148870000|2022-03-01 15:34:30|46.01|43.37|46.06|43.42|46.11|43.47|45.96|43.32|0
1646148880000|2022-03-01 15:34:40|45.99|43.35|45.62|42.98|45.99|43.35|45.62|42.98|0
1646148890000|2022-03-01 15:34:50|45.57|42.93|45.67|43.03|45.67|43.03|45.57|42.93|0
1646148900000|2022-03-01 15:35:00|46.01|43.37|46.11|43.47|46.21|43.57|46.01|43.37|0
1646148910000|2022-03-01 15:35:10|46.16|43.52|46.35|43.71|46.35|43.71|46.16|43.52|0
1646148920000|2022-03-01 15:35:20|46.11|43.47|46.16|43.52|46.16|43.52|46.11|43.47|0
1646148930000|2022-03-01 15:35:30|46.01|43.37|45.82|43.18|46.16|43.52|45.82|43.18|0
1646148940000|2022-03-01 15:35:40|45.86|43.22|45.94|43.3|45.94|43.3|45.82|43.18|0
1646148950000|2022-03-01 15:35:50|45.91|43.27|46.16|43.52|46.16|43.52|45.86|43.22|0
1646148960000|2022-03-01 15:36:00|46.06|43.42|46.01|43.37|46.06|43.42|45.77|43.13|0
1646148970000|2022-03-01 15:36:10|46.16|43.52|46.3|43.66|46.3|43.66|46.16|43.52|0
1646148980000|2022-03-01 15:36:20|46.38|43.74|46.33|43.69|46.6|43.96|46.33|43.69|0
1646148990000|2022-03-01 15:36:30|46.16|43.52|46.35|43.71|46.35|43.71|46.16|43.52|0
1646149000000|2022-03-01 15:36:40|46.25|43.61|46.21|43.57|46.25|43.61|46.03|43.39|0
1646149010000|2022-03-01 15:36:50|46.35|43.71|46.11|43.47|46.35|43.71|46.08|43.44|0
1646149020000|2022-03-01 15:37:00|46.21|43.57|46.06|43.42|46.21|43.57|46.06|43.42|0
1646149030000|2022-03-01 15:37:10|45.96|43.32|45.52|42.88|45.96|43.32|45.48|42.84|0
1646149040000|2022-03-01 15:37:20|45.38|42.74|45.38|42.74|45.38|42.74|45.28|42.64|0
1646149050000|2022-03-01 15:37:30|45.28|42.64|45.52|42.88|45.52|42.88|45.28|42.64|0
1646149060000|2022-03-01 15:37:40|45.57|42.93|45.77|43.13|45.82|43.18|45.57|42.93|0
1646149070000|2022-03-01 15:37:50|45.62|42.98|45.72|43.08|45.82|43.18|45.62|42.98|0
1646149080000|2022-03-01 15:38:00|45.91|43.27|45.67|43.03|45.91|43.27|45.67|43.03|0
1646149090000|2022-03-01 15:38:10|45.77|43.13|45.77|43.13|45.77|43.13|45.69|43.05|0
1646149100000|2022-03-01 15:38:20|45.89|43.25|45.84|43.2|45.89|43.25|45.67|43.03|0
1646149110000|2022-03-01 15:38:30|45.91|43.27|46.11|43.47|46.11|43.47|45.81|43.17|0
1646149120000|2022-03-01 15:38:40|46.21|43.57|46.4|43.76|46.4|43.76|46.21|43.57|0
1646149130000|2022-03-01 15:38:50|46.21|43.57|46.16|43.52|46.21|43.57|46.11|43.47|0
1646149140000|2022-03-01 15:39:00|45.91|43.27|45.81|43.17|46.01|43.37|45.81|43.17|0
1646149150000|2022-03-01 15:39:10|45.72|43.08|45.67|43.03|45.84|43.2|45.62|42.98|0
1646149160000|2022-03-01 15:39:20|45.62|42.98|45.72|43.08|45.79|43.15|45.62|42.98|0
1646149170000|2022-03-01 15:39:30|45.67|43.03|45.62|42.98|45.67|43.03|45.62|42.98|0
1646149180000|2022-03-01 15:39:40|45.5|42.86|45.57|42.93|45.62|42.98|45.5|42.86|0
1646149190000|2022-03-01 15:39:50|45.5|42.86|45.28|42.64|45.57|42.93|45.28|42.64|0
1646149200000|2022-03-01 15:40:00|45.04|42.4|44.85|42.21|45.14|42.5|44.85|42.21|0
1646149210000|2022-03-01 15:40:10|44.8|42.16|44.85|42.21|44.85|42.21|44.66|42.02|0
1646149220000|2022-03-01 15:40:20|44.78|42.14|44.61|41.97|44.78|42.14|44.61|41.97|0
1646149230000|2022-03-01 15:40:30|44.66|42.02|44.66|42.02|44.66|42.02|44.63|41.99|0
1646149240000|2022-03-01 15:40:40|44.8|42.16|44.42|41.78|44.85|42.21|44.42|41.78|0
1646149250000|2022-03-01 15:40:50|44.47|41.83|44.61|41.97|44.61|41.97|44.47|41.83|0
1646149260000|2022-03-01 15:41:00|44.59|41.95|44.37|41.73|44.59|41.95|44.37|41.73|0
1646149270000|2022-03-01 15:41:10|44.33|41.69|44.52|41.88|44.52|41.88|44.33|41.69|0
1646149280000|2022-03-01 15:41:20|44.33|41.69|43.81|41.17|44.33|41.69|43.76|41.12|0
1646149290000|2022-03-01 15:41:30|43.88|41.24|43.83|41.19|43.88|41.24|43.71|41.07|0
1646149300000|2022-03-01 15:41:40|43.67|41.03|43.85|41.21|43.85|41.21|43.67|41.03|0
1646149310000|2022-03-01 15:41:50|43.99|41.35|43.81|41.17|43.99|41.35|43.81|41.17|0
1646149320000|2022-03-01 15:42:00|43.71|41.07|45.71|43.07|45.71|43.07|43.14|40.5|0
1646149330000|2022-03-01 15:42:10|45.47|42.83|45.25|42.61|45.47|42.83|45.25|42.61|0
1646149340000|2022-03-01 15:42:20|45.11|42.47|45.06|42.42|45.16|42.52|45.06|42.42|0
1646149350000|2022-03-01 15:42:30|45.09|42.45|44.97|42.33|45.16|42.52|44.97|42.33|0
1646149360000|2022-03-01 15:42:40|44.83|42.19|45.02|42.38|45.02|42.38|44.83|42.19|0
1646149370000|2022-03-01 15:42:50|45.11|42.47|44.97|42.33|45.11|42.47|44.92|42.28|0
1646149380000|2022-03-01 15:43:00|45.02|42.38|45.02|42.38|45.02|42.38|44.92|42.28|0
1646149390000|2022-03-01 15:43:10|44.87|42.23|44.83|42.19|44.87|42.23|44.83|42.19|0
1646149400000|2022-03-01 15:43:20|44.92|42.28|44.68|42.04|44.97|42.33|44.68|42.04|0
1646149410000|2022-03-01 15:43:30|44.73|42.09|44.54|41.9|44.73|42.09|44.54|41.9|0
1646149420000|2022-03-01 15:43:40|44.59|41.95|44.73|42.09|44.73|42.09|44.59|41.95|0
1646149430000|2022-03-01 15:43:50|45.02|42.38|45.16|42.52|45.16|42.52|45.02|42.38|0
1646149440000|2022-03-01 15:44:00|45.21|42.57|44.87|42.23|45.21|42.57|44.87|42.23|0
1646149450000|2022-03-01 15:44:10|44.94|42.3|44.92|42.28|45.02|42.38|44.87|42.23|0
1646149460000|2022-03-01 15:44:20|45.16|42.52|45.06|42.42|45.21|42.57|45.06|42.42|0
1646149470000|2022-03-01 15:44:30|45.02|42.38|45.02|42.38|45.02|42.38|44.92|42.28|0
1646149480000|2022-03-01 15:44:40|44.68|42.04|44.75|42.11|44.75|42.11|44.68|42.04|0
1646149490000|2022-03-01 15:44:50|44.8|42.16|44.54|41.9|44.8|42.16|44.54|41.9|0
1646149500000|2022-03-01 15:45:00|44.45|41.81|44.78|42.14|44.78|42.14|44.45|41.81|0
1646149510000|2022-03-01 15:45:10|44.83|42.19|44.68|42.04|44.83|42.19|44.54|41.9|0
1646149520000|2022-03-01 15:45:20|44.73|42.09|44.73|42.09|44.73|42.09|44.59|41.95|0
1646149530000|2022-03-01 15:45:30|44.66|42.02|44.26|41.62|44.68|42.04|44.26|41.62|0
1646149540000|2022-03-01 15:45:40|44.21|41.57|44.21|41.57|44.21|41.57|44.21|41.57|0
1646149550000|2022-03-01 15:45:50|44.07|41.43|44.12|41.48|44.12|41.48|44.07|41.43|0
1646149560000|2022-03-01 15:46:00|44.26|41.62|44.4|41.76|44.5|41.86|44.26|41.62|0
1646149570000|2022-03-01 15:46:10|44.26|41.62|44.21|41.57|44.26|41.62|44.12|41.48|0
1646149580000|2022-03-01 15:46:20|44.12|41.48|44.38|41.74|44.38|41.74|44.12|41.48|0
1646149590000|2022-03-01 15:46:30|44.26|41.62|44.14|41.5|44.26|41.62|44.12|41.48|0
1646149600000|2022-03-01 15:46:40|44.17|41.53|44.26|41.62|44.31|41.67|44.17|41.53|0
1646149610000|2022-03-01 15:46:50|44.38|41.74|44.35|41.71|44.38|41.74|44.31|41.67|0
1646149620000|2022-03-01 15:47:00|44.59|41.95|44.8|42.16|44.8|42.16|44.59|41.95|0
1646149630000|2022-03-01 15:47:10|44.92|42.28|44.73|42.09|44.92|42.28|44.73|42.09|0
1646149640000|2022-03-01 15:47:20|44.64|42|44.68|42.04|44.73|42.09|44.64|42|0
1646149650000|2022-03-01 15:47:30|44.78|42.14|45.11|42.47|45.11|42.47|44.78|42.14|0
1646149660000|2022-03-01 15:47:40|45.13|42.49|45.13|42.49|45.13|42.49|45.11|42.47|0
1646149670000|2022-03-01 15:47:50|44.92|42.28|44.78|42.14|44.92|42.28|44.78|42.14|0
1646149680000|2022-03-01 15:48:00|44.92|42.28|45.01|42.37|45.13|42.49|44.92|42.28|0
1646149690000|2022-03-01 15:48:10|44.97|42.33|44.94|42.3|44.97|42.33|44.87|42.23|0
1646149700000|2022-03-01 15:48:20|44.87|42.23|45.06|42.42|45.06|42.42|44.87|42.23|0
1646149710000|2022-03-01 15:48:30|44.97|42.33|44.97|42.33|44.99|42.35|44.82|42.18|0
1646149720000|2022-03-01 15:48:40|45.04|42.4|45.2|42.56|45.2|42.56|45.04|42.4|0
1646149730000|2022-03-01 15:48:50|45.11|42.47|44.82|42.18|45.25|42.61|44.82|42.18|0
1646149740000|2022-03-01 15:49:00|44.92|42.28|45.23|42.59|45.23|42.59|44.92|42.28|0
1646149750000|2022-03-01 15:49:10|45.37|42.73|45.35|42.71|45.44|42.8|45.35|42.71|0
1646149760000|2022-03-01 15:49:20|45.11|42.47|45.04|42.4|45.11|42.47|45.04|42.4|0
1646149770000|2022-03-01 15:49:30|44.99|42.35|45.16|42.52|45.16|42.52|44.99|42.35|0
1646149780000|2022-03-01 15:49:40|45.11|42.47|45.06|42.42|45.18|42.54|45.06|42.42|0
1646149790000|2022-03-01 15:49:50|45.01|42.37|45.25|42.61|45.25|42.61|44.97|42.33|0
1646149800000|2022-03-01 15:50:00|45.3|42.66|45.2|42.56|45.32|42.68|45.2|42.56|0
1646149810000|2022-03-01 15:50:10|45.11|42.47|45.25|42.61|45.25|42.61|45.11|42.47|0
1646149820000|2022-03-01 15:50:20|45.16|42.52|45.2|42.56|45.2|42.56|45.16|42.52|0
1646149830000|2022-03-01 15:50:30|45.18|42.54|44.87|42.23|45.18|42.54|44.87|42.23|0
1646149840000|2022-03-01 15:50:40|45.01|42.37|45.13|42.49|45.13|42.49|45.01|42.37|0
1646149850000|2022-03-01 15:50:50|45.3|42.66|45.97|43.33|45.97|43.33|45.3|42.66|0
1646149860000|2022-03-01 15:51:00|45.88|43.24|45.68|43.04|45.88|43.24|45.68|43.04|0
1646149870000|2022-03-01 15:51:10|45.73|43.09|45.97|43.33|46.02|43.38|45.73|43.09|0
1646149880000|2022-03-01 15:51:20|46.04|43.4|45.97|43.33|46.07|43.43|45.97|43.33|0
1646149890000|2022-03-01 15:51:30|46.02|43.38|46.16|43.52|46.16|43.52|46.02|43.38|0
1646149900000|2022-03-01 15:51:40|46.12|43.48|46.31|43.67|46.31|43.67|46.12|43.48|0
1646149910000|2022-03-01 15:51:50|46.24|43.6|45.92|43.28|46.26|43.62|45.92|43.28|0
1646149920000|2022-03-01 15:52:00|45.73|43.09|45.2|42.56|45.73|43.09|45.2|42.56|0
1646149930000|2022-03-01 15:52:10|45.11|42.47|45.44|42.8|45.49|42.85|45.11|42.47|0
1646149940000|2022-03-01 15:52:20|45.39|42.75|45.54|42.9|45.54|42.9|45.39|42.75|0
1646149950000|2022-03-01 15:52:30|45.44|42.8|45.3|42.66|45.44|42.8|45.3|42.66|0
1646149960000|2022-03-01 15:52:40|45.44|42.8|45.83|43.19|45.83|43.19|45.39|42.75|0
1646149970000|2022-03-01 15:52:50|46.02|43.38|45.73|43.09|46.02|43.38|45.73|43.09|0
1646149980000|2022-03-01 15:53:00|45.63|42.99|46.31|43.67|46.31|43.67|45.63|42.99|0
1646149990000|2022-03-01 15:53:10|46.16|43.52|46.02|43.38|46.16|43.52|46.02|43.38|0
1646150000000|2022-03-01 15:53:20|45.92|43.28|45.75|43.11|45.92|43.28|45.75|43.11|0
1646150010000|2022-03-01 15:53:30|45.78|43.14|45.68|43.04|45.78|43.14|45.63|42.99|0
1646150020000|2022-03-01 15:53:40|45.73|43.09|45.87|43.23|45.87|43.23|45.68|43.04|0
1646150030000|2022-03-01 15:53:50|46.04|43.4|46.02|43.38|46.14|43.5|46.02|43.38|0
1646150040000|2022-03-01 15:54:00|45.87|43.23|45.87|43.23|46.07|43.43|45.87|43.23|0
1646150050000|2022-03-01 15:54:10|45.97|43.33|46.04|43.4|46.07|43.43|45.92|43.28|0
1646150060000|2022-03-01 15:54:20|46.07|43.43|46.16|43.52|46.21|43.57|46.07|43.43|0
1646150070000|2022-03-01 15:54:30|46.31|43.67|46.16|43.52|46.33|43.69|46.16|43.52|0
1646150080000|2022-03-01 15:54:40|46.07|43.43|46.12|43.48|46.12|43.48|45.87|43.23|0
1646150090000|2022-03-01 15:54:50|45.92|43.28|45.92|43.28|45.92|43.28|45.78|43.14|0
1646150100000|2022-03-01 15:55:00|45.83|43.19|45.63|42.99|45.83|43.19|45.63|42.99|0
1646150110000|2022-03-01 15:55:10|45.54|42.9|45.3|42.66|45.58|42.94|45.3|42.66|0
1646150120000|2022-03-01 15:55:20|45.06|42.42|45.27|42.63|45.27|42.63|45.06|42.42|0
1646150130000|2022-03-01 15:55:30|45.25|42.61|45.63|42.99|45.63|42.99|45.15|42.51|0
1646150140000|2022-03-01 15:55:40|45.73|43.09|45.63|42.99|45.73|43.09|45.49|42.85|0
1646150150000|2022-03-01 15:55:50|45.66|43.02|45.73|43.09|45.78|43.14|45.66|43.02|0
1646150160000|2022-03-01 15:56:00|45.78|43.14|45.08|42.44|45.78|43.14|45.08|42.44|0
1646150170000|2022-03-01 15:56:10|45.11|42.47|44.96|42.32|45.18|42.54|44.96|42.32|0
1646150180000|2022-03-01 15:56:20|44.68|42.04|44.68|42.04|44.68|42.04|44.63|41.99|0
1646150190000|2022-03-01 15:56:30|44.59|41.95|44.63|41.99|44.63|41.99|44.59|41.95|0
1646150200000|2022-03-01 15:56:40|44.96|42.32|45.3|42.66|45.3|42.66|44.94|42.3|0
1646150210000|2022-03-01 15:56:50|45.32|42.68|45.2|42.56|45.32|42.68|45.11|42.47|0
1646150220000|2022-03-01 15:57:00|45.44|42.8|45.34|42.7|45.44|42.8|45.15|42.51|0
1646150230000|2022-03-01 15:57:10|45.11|42.47|45.11|42.47|45.11|42.47|45.06|42.42|0
1646150240000|2022-03-01 15:57:20|45.06|42.42|44.73|42.09|45.13|42.49|44.73|42.09|0
1646150250000|2022-03-01 15:57:30|44.61|41.97|44.49|41.85|44.61|41.97|44.44|41.8|0
1646150260000|2022-03-01 15:57:40|44.42|41.78|44.54|41.9|44.54|41.9|44.42|41.78|0
1646150270000|2022-03-01 15:57:50|44.73|42.09|44.68|42.04|44.73|42.09|44.68|42.04|0
1646150280000|2022-03-01 15:58:00|44.54|41.9|44.61|41.97|44.61|41.97|44.47|41.83|0
1646150290000|2022-03-01 15:58:10|44.68|42.04|44.82|42.18|44.82|42.18|44.68|42.04|0
1646150300000|2022-03-01 15:58:20|44.68|42.04|44.68|42.04|44.68|42.04|44.58|41.94|0
1646150310000|2022-03-01 15:58:30|44.8|42.16|44.92|42.28|44.92|42.28|44.8|42.16|0
1646150320000|2022-03-01 15:58:40|44.96|42.32|45.15|42.51|45.15|42.51|44.82|42.18|0
1646150330000|2022-03-01 15:58:50|45.06|42.42|44.96|42.32|45.08|42.44|44.96|42.32|0
1646150340000|2022-03-01 15:59:00|44.68|42.04|44.61|41.97|44.68|42.04|44.61|41.97|0
1646150350000|2022-03-01 15:59:10|44.68|42.04|44.68|42.04|44.77|42.13|44.68|42.04|0
1646150360000|2022-03-01 15:59:20|44.77|42.13|44.63|41.99|44.77|42.13|44.63|41.99|0
1646150370000|2022-03-01 15:59:30|44.58|41.94|44.54|41.9|44.63|41.99|44.54|41.9|0
1646150380000|2022-03-01 15:59:40|44.51|41.87|44.4|41.76|44.51|41.87|44.4|41.76|0
1646150390000|2022-03-01 15:59:50|44.7|42.06|44.8|42.16|44.84|42.2|44.7|42.06|0
1646150400000|2022-03-01 16:00:00|44.77|42.13|44.4|41.76|44.77|42.13|44.37|41.73|0
1646150410000|2022-03-01 16:00:10|44.42|41.78|45.01|42.37|45.01|42.37|44.42|41.78|0
1646150420000|2022-03-01 16:00:20|44.92|42.28|44.8|42.16|44.92|42.28|44.77|42.13|0
1646150430000|2022-03-01 16:00:30|44.58|41.94|44.68|42.04|44.68|42.04|44.58|41.94|0
1646150440000|2022-03-01 16:00:40|44.77|42.13|44.91|42.27|44.91|42.27|44.73|42.09|0
1646150450000|2022-03-01 16:00:50|45.06|42.42|45.22|42.58|45.25|42.61|45.06|42.42|0
1646150460000|2022-03-01 16:01:00|45.1|42.46|44.96|42.32|45.2|42.56|44.96|42.32|0
1646150470000|2022-03-01 16:01:10|44.91|42.27|45.49|42.85|45.49|42.85|44.91|42.27|0
1646150480000|2022-03-01 16:01:20|45.44|42.8|45.63|42.99|45.68|43.04|45.44|42.8|0
1646150490000|2022-03-01 16:01:30|45.46|42.82|45.34|42.7|45.46|42.82|45.25|42.61|0
1646150500000|2022-03-01 16:01:40|45.25|42.61|45.41|42.77|45.41|42.77|45.15|42.51|0
1646150510000|2022-03-01 16:01:50|45.32|42.68|45.49|42.85|45.51|42.87|45.32|42.68|0
1646150520000|2022-03-01 16:02:00|45.39|42.75|44.98|42.34|45.39|42.75|44.98|42.34|0
1646150530000|2022-03-01 16:02:10|45.06|42.42|45.37|42.73|45.37|42.73|45.01|42.37|0
1646150540000|2022-03-01 16:02:20|45.22|42.58|45.15|42.51|45.39|42.75|45.15|42.51|0
1646150550000|2022-03-01 16:02:30|45.27|42.63|45.29|42.65|45.34|42.7|45.2|42.56|0
1646150560000|2022-03-01 16:02:40|45.2|42.56|45.53|42.89|45.53|42.89|45.17|42.53|0
1646150570000|2022-03-01 16:02:50|46.32|43.68|46.54|43.9|46.71|44.07|46.32|43.68|0
1646150580000|2022-03-01 16:03:00|46.61|43.97|47.2|44.56|47.2|44.56|46.61|43.97|0
1646150590000|2022-03-01 16:03:10|47.1|44.46|47.25|44.61|47.25|44.61|47.1|44.46|0
1646150600000|2022-03-01 16:03:20|47.27|44.63|47.3|44.66|47.35|44.71|47.27|44.63|0
1646150610000|2022-03-01 16:03:30|47.37|44.73|47.25|44.61|47.37|44.73|47.2|44.56|0
1646150620000|2022-03-01 16:03:40|46.95|44.31|47|44.36|47|44.36|46.95|44.31|0
1646150630000|2022-03-01 16:03:50|46.91|44.27|47.25|44.61|47.3|44.66|46.91|44.27|0
1646150640000|2022-03-01 16:04:00|47.2|44.56|47.69|45.05|47.69|45.05|47.2|44.56|0
1646150650000|2022-03-01 16:04:10|47.64|45|47.49|44.85|47.64|45|47.49|44.85|0
1646150660000|2022-03-01 16:04:20|47.45|44.81|47.15|44.51|47.45|44.81|47.15|44.51|0
1646150670000|2022-03-01 16:04:30|47.2|44.56|47.15|44.51|47.2|44.56|47.15|44.51|0
1646150680000|2022-03-01 16:04:40|47.1|44.46|47.05|44.41|47.1|44.46|46.95|44.31|0
1646150690000|2022-03-01 16:04:50|46.91|44.27|47.2|44.56|47.2|44.56|46.91|44.27|0
1646150700000|2022-03-01 16:05:00|47.15|44.51|47.25|44.61|47.25|44.61|47.1|44.46|0
1646150710000|2022-03-01 16:05:10|47.3|44.66|47.3|44.66|47.45|44.81|47.3|44.66|0
1646150720000|2022-03-01 16:05:20|47.37|44.73|47.35|44.71|47.44|44.8|47.35|44.71|0
1646150730000|2022-03-01 16:05:30|47.44|44.8|46.95|44.31|47.44|44.8|46.95|44.31|0
1646150740000|2022-03-01 16:05:40|46.9|44.26|46.76|44.12|46.9|44.26|46.76|44.12|0
1646150750000|2022-03-01 16:05:50|46.49|43.85|46.52|43.88|46.52|43.88|46.49|43.85|0
1646150760000|2022-03-01 16:06:00|46.56|43.92|46.42|43.78|46.56|43.92|46.37|43.73|0
1646150770000|2022-03-01 16:06:10|46.51|43.87|46.32|43.68|46.56|43.92|46.32|43.68|0
1646150780000|2022-03-01 16:06:20|46.22|43.58|45.98|43.34|46.22|43.58|45.98|43.34|0
1646150790000|2022-03-01 16:06:30|46.03|43.39|45.98|43.34|46.03|43.39|45.98|43.34|0
1646150800000|2022-03-01 16:06:40|45.89|43.25|46.18|43.54|46.18|43.54|45.89|43.25|0
1646150810000|2022-03-01 16:06:50|46.32|43.68|46.44|43.8|46.47|43.83|46.32|43.68|0
1646150820000|2022-03-01 16:07:00|46.42|43.78|46.44|43.8|46.44|43.8|46.18|43.54|0
1646150830000|2022-03-01 16:07:10|46.49|43.85|46.86|44.22|46.86|44.22|46.37|43.73|0
1646150840000|2022-03-01 16:07:20|46.88|44.24|46.88|44.24|46.88|44.24|46.88|44.24|0
1646150850000|2022-03-01 16:07:30|46.81|44.17|46.86|44.22|46.86|44.22|46.81|44.17|0
1646150860000|2022-03-01 16:07:40|46.71|44.07|46.22|43.58|46.71|44.07|46.22|43.58|0
1646150870000|2022-03-01 16:07:50|46.27|43.63|46.18|43.54|46.27|43.63|46.03|43.39|0
1646150880000|2022-03-01 16:08:00|46.22|43.58|46.32|43.68|46.42|43.78|46.22|43.58|0
1646150890000|2022-03-01 16:08:10|46.13|43.49|46.13|43.49|46.13|43.49|46.03|43.39|0
1646150900000|2022-03-01 16:08:20|46.32|43.68|46.71|44.07|46.71|44.07|46.22|43.58|0
1646150910000|2022-03-01 16:08:30|46.56|43.92|46.66|44.02|46.66|44.02|46.56|43.92|0
1646150920000|2022-03-01 16:08:40|46.71|44.07|46.9|44.26|46.9|44.26|46.71|44.07|0
1646150930000|2022-03-01 16:08:50|46.83|44.19|46.85|44.21|46.85|44.21|46.81|44.17|0
1646150940000|2022-03-01 16:09:00|46.98|44.34|46.66|44.02|46.98|44.34|46.66|44.02|0
1646150950000|2022-03-01 16:09:10|46.44|43.8|46.51|43.87|46.51|43.87|46.44|43.8|0
1646150960000|2022-03-01 16:09:20|46.37|43.73|46.37|43.73|46.47|43.83|46.37|43.73|0
1646150970000|2022-03-01 16:09:30|46.17|43.53|46.15|43.51|46.17|43.53|46.03|43.39|0
1646150980000|2022-03-01 16:09:40|46.17|43.53|46.27|43.63|46.27|43.63|46.17|43.53|0
1646150990000|2022-03-01 16:09:50|46.34|43.7|46.17|43.53|46.34|43.7|46.17|43.53|0
1646151000000|2022-03-01 16:10:00|46.49|43.85|46.13|43.49|46.49|43.85|46.13|43.49|0
1646151010000|2022-03-01 16:10:10|46.17|43.53|46.46|43.82|46.46|43.82|46.17|43.53|0
1646151020000|2022-03-01 16:10:20|46.37|43.73|46.46|43.82|46.46|43.82|46.32|43.68|0
1646151030000|2022-03-01 16:10:30|46.76|44.12|46.71|44.07|46.76|44.12|46.66|44.02|0
1646151040000|2022-03-01 16:10:40|46.76|44.12|46.76|44.12|46.76|44.12|46.71|44.07|0
1646151050000|2022-03-01 16:10:50|46.61|43.97|46.71|44.07|46.71|44.07|46.56|43.92|0
1646151060000|2022-03-01 16:11:00|46.68|44.04|46.76|44.12|46.81|44.17|46.68|44.04|0
1646151070000|2022-03-01 16:11:10|46.85|44.21|46.85|44.21|46.85|44.21|46.76|44.12|0
1646151080000|2022-03-01 16:11:20|46.81|44.17|46.76|44.12|46.81|44.17|46.71|44.07|0
1646151090000|2022-03-01 16:11:30|46.71|44.07|46.49|43.85|46.71|44.07|46.44|43.8|0
1646151100000|2022-03-01 16:11:40|46.56|43.92|46.66|44.02|46.73|44.09|46.56|43.92|0
1646151110000|2022-03-01 16:11:50|46.71|44.07|46.66|44.02|46.76|44.12|46.66|44.02|0
1646151120000|2022-03-01 16:12:00|46.32|43.68|46.37|43.73|46.37|43.73|46.2|43.56|0
1646151130000|2022-03-01 16:12:10|46.51|43.87|46.51|43.87|46.58|43.94|46.51|43.87|0
1646151140000|2022-03-01 16:12:20|46.71|44.07|46.51|43.87|46.76|44.12|46.51|43.87|0
1646151150000|2022-03-01 16:12:30|46.46|43.82|46.56|43.92|46.58|43.94|46.46|43.82|0
1646151160000|2022-03-01 16:12:40|46.58|43.94|46.8|44.16|46.85|44.21|46.58|43.94|0
1646151170000|2022-03-01 16:12:50|46.71|44.07|46.73|44.09|46.73|44.09|46.68|44.04|0
1646151180000|2022-03-01 16:13:00|46.85|44.21|46.8|44.16|46.85|44.21|46.8|44.16|0
1646151190000|2022-03-01 16:13:10|46.83|44.19|46.85|44.21|46.85|44.21|46.8|44.16|0
1646151200000|2022-03-01 16:13:20|46.95|44.31|47|44.36|47.1|44.46|46.88|44.24|0
1646151210000|2022-03-01 16:13:30|46.76|44.12|46.71|44.07|46.76|44.12|46.61|43.97|0
1646151220000|2022-03-01 16:13:40|46.76|44.12|47.2|44.56|47.2|44.56|46.76|44.12|0
1646151230000|2022-03-01 16:13:50|47.24|44.6|47.29|44.65|47.29|44.65|47.24|44.6|0
1646151240000|2022-03-01 16:14:00|47.15|44.51|47.1|44.46|47.15|44.51|47.05|44.41|0
1646151250000|2022-03-01 16:14:10|47.39|44.75|47.69|45.05|47.69|45.05|47.39|44.75|0
1646151260000|2022-03-01 16:14:20|47.74|45.1|47.79|45.15|48.11|45.47|47.74|45.1|0
1646151270000|2022-03-01 16:14:30|47.61|44.97|47.44|44.8|47.74|45.1|47.44|44.8|0
1646151280000|2022-03-01 16:14:40|47.46|44.82|47.49|44.85|47.49|44.85|47.44|44.8|0
1646151290000|2022-03-01 16:14:50|47.54|44.9|47.89|45.25|47.89|45.25|47.54|44.9|0
1646151300000|2022-03-01 16:15:00|47.81|45.17|47.99|45.35|47.99|45.35|47.79|45.15|0
1646151310000|2022-03-01 16:15:10|47.94|45.3|47.94|45.3|47.94|45.3|47.86|45.22|0
1646151320000|2022-03-01 16:15:20|48.04|45.4|48.14|45.5|48.14|45.5|48.01|45.37|0
1646151330000|2022-03-01 16:15:30|47.76|45.12|47.59|44.95|47.76|45.12|47.59|44.95|0
1646151340000|2022-03-01 16:15:40|47.74|45.1|47.49|44.85|47.74|45.1|47.49|44.85|0
1646151350000|2022-03-01 16:15:50|47.69|45.05|47.54|44.9|47.69|45.05|47.44|44.8|0
1646151360000|2022-03-01 16:16:00|47.44|44.8|47.19|44.55|47.44|44.8|47.1|44.46|0
1646151370000|2022-03-01 16:16:10|47.15|44.51|46.85|44.21|47.15|44.51|46.8|44.16|0
1646151380000|2022-03-01 16:16:20|46.9|44.26|46.92|44.28|46.92|44.28|46.9|44.26|0
1646151390000|2022-03-01 16:16:30|47.19|44.55|47.32|44.68|47.32|44.68|47.19|44.55|0
1646151400000|2022-03-01 16:16:40|47.19|44.55|46.83|44.19|47.19|44.55|46.83|44.19|0
1646151410000|2022-03-01 16:16:50|46.75|44.11|46.63|43.99|46.75|44.11|46.56|43.92|0
1646151420000|2022-03-01 16:17:00|46.8|44.16|47.05|44.41|47.05|44.41|46.8|44.16|0
1646151430000|2022-03-01 16:17:10|46.95|44.31|46.95|44.31|47|44.36|46.9|44.26|0
1646151440000|2022-03-01 16:17:20|46.8|44.16|46.71|44.07|46.8|44.16|46.71|44.07|0
1646151450000|2022-03-01 16:17:30|46.66|44.02|46.66|44.02|46.66|44.02|46.46|43.82|0
1646151460000|2022-03-01 16:17:40|46.61|43.97|46.75|44.11|46.75|44.11|46.56|43.92|0
1646151470000|2022-03-01 16:17:50|46.68|44.04|46.75|44.11|46.75|44.11|46.66|44.02|0
1646151480000|2022-03-01 16:18:00|46.7|44.06|46.68|44.04|46.75|44.11|46.68|44.04|0
1646151490000|2022-03-01 16:18:10|46.8|44.16|46.87|44.23|46.95|44.31|46.8|44.16|0
1646151500000|2022-03-01 16:18:20|46.95|44.31|46.97|44.33|47|44.36|46.85|44.21|0
1646151510000|2022-03-01 16:18:30|46.9|44.26|46.95|44.31|46.95|44.31|46.85|44.21|0
1646151520000|2022-03-01 16:18:40|47|44.36|46.95|44.31|47|44.36|46.95|44.31|0
1646151530000|2022-03-01 16:18:50|47|44.36|46.95|44.31|47|44.36|46.9|44.26|0
1646151540000|2022-03-01 16:19:00|46.85|44.21|46.7|44.06|46.85|44.21|46.63|43.99|0
1646151550000|2022-03-01 16:19:10|46.68|44.04|46.56|43.92|46.68|44.04|46.46|43.82|0
1646151560000|2022-03-01 16:19:20|46.36|43.72|46.19|43.55|46.41|43.77|46.17|43.53|0
1646151570000|2022-03-01 16:19:30|46.07|43.43|45.98|43.34|46.12|43.48|45.98|43.34|0
1646151580000|2022-03-01 16:19:40|46.07|43.43|45.86|43.22|46.07|43.43|45.86|43.22|0
1646151590000|2022-03-01 16:19:50|45.98|43.34|45.98|43.34|46.03|43.39|45.98|43.34|0
1646151600000|2022-03-01 16:20:00|46.03|43.39|45.93|43.29|46.03|43.39|45.83|43.19|0
1646151610000|2022-03-01 16:20:10|45.83|43.19|46.07|43.43|46.07|43.43|45.83|43.19|0
1646151620000|2022-03-01 16:20:20|46.12|43.48|46.03|43.39|46.12|43.48|45.98|43.34|0
1646151630000|2022-03-01 16:20:30|45.81|43.17|45.98|43.34|45.98|43.34|45.74|43.1|0
1646151640000|2022-03-01 16:20:40|46.03|43.39|46.32|43.68|46.32|43.68|46.03|43.39|0
1646151650000|2022-03-01 16:20:50|46.41|43.77|46.53|43.89|46.53|43.89|46.39|43.75|0
1646151660000|2022-03-01 16:21:00|46.44|43.8|46.41|43.77|46.44|43.8|46.17|43.53|0
1646151670000|2022-03-01 16:21:10|46.46|43.82|46.61|43.97|46.61|43.97|46.46|43.82|0
1646151680000|2022-03-01 16:21:20|46.51|43.87|46.8|44.16|46.8|44.16|46.51|43.87|0
1646151690000|2022-03-01 16:21:30|46.75|44.11|46.56|43.92|46.75|44.11|46.46|43.82|0
1646151700000|2022-03-01 16:21:40|46.41|43.77|46.36|43.72|46.41|43.77|46.27|43.63|0
1646151710000|2022-03-01 16:21:50|46.44|43.8|46.14|43.5|46.44|43.8|46.14|43.5|0
1646151720000|2022-03-01 16:22:00|46.1|43.46|46.46|43.82|46.46|43.82|46.1|43.46|0
1646151730000|2022-03-01 16:22:10|46.51|43.87|46.31|43.67|46.56|43.92|46.31|43.67|0
1646151740000|2022-03-01 16:22:20|46.41|43.77|46.61|43.97|46.61|43.97|46.41|43.77|0
1646151750000|2022-03-01 16:22:30|46.51|43.87|46.61|43.97|46.7|44.06|46.51|43.87|0
1646151760000|2022-03-01 16:22:40|46.36|43.72|46.27|43.63|46.36|43.72|46.19|43.55|0
1646151770000|2022-03-01 16:22:50|46.19|43.55|46.46|43.82|46.46|43.82|46.19|43.55|0
1646151780000|2022-03-01 16:23:00|46.56|43.92|46.8|44.16|46.8|44.16|46.56|43.92|0
1646151790000|2022-03-01 16:23:10|46.87|44.23|47.19|44.55|47.19|44.55|46.87|44.23|0
1646151800000|2022-03-01 16:23:20|46.95|44.31|46.9|44.26|46.95|44.31|46.9|44.26|0
1646151810000|2022-03-01 16:23:30|46.95|44.31|47.04|44.4|47.04|44.4|46.95|44.31|0
1646151820000|2022-03-01 16:23:40|47.17|44.53|47.19|44.55|47.24|44.6|47.17|44.53|0
1646151830000|2022-03-01 16:23:50|47.29|44.65|47.95|45.31|47.95|45.31|47.29|44.65|0
1646151840000|2022-03-01 16:24:00|47.75|45.11|47.77|45.13|47.77|45.13|47.62|44.98|0
1646151850000|2022-03-01 16:24:10|47.72|45.08|46.61|43.97|47.72|45.08|46.61|43.97|0
1646151860000|2022-03-01 16:24:20|46.64|44|46.37|43.73|46.64|44|46.34|43.7|0
1646151870000|2022-03-01 16:24:30|46.27|43.63|46.03|43.39|46.27|43.63|46.03|43.39|0
1646151880000|2022-03-01 16:24:40|45.93|43.29|45.93|43.29|45.98|43.34|45.89|43.25|0
1646151890000|2022-03-01 16:24:50|46.08|43.44|46.13|43.49|46.18|43.54|46.08|43.44|0
1646151900000|2022-03-01 16:25:00|45.98|43.34|45.88|43.24|46.18|43.54|45.88|43.24|0
1646151910000|2022-03-01 16:25:10|45.93|43.29|45.93|43.29|45.93|43.29|45.93|43.29|0
1646151920000|2022-03-01 16:25:20|46.03|43.39|46.08|43.44|46.13|43.49|45.93|43.29|0
1646151930000|2022-03-01 16:25:30|45.96|43.32|45.88|43.24|46.03|43.39|45.88|43.24|0
1646151940000|2022-03-01 16:25:40|45.91|43.27|45.91|43.27|45.93|43.29|45.84|43.2|0
1646151950000|2022-03-01 16:25:50|45.69|43.05|45.88|43.24|45.88|43.24|45.69|43.05|0
1646151960000|2022-03-01 16:26:00|45.84|43.2|45.57|42.93|45.84|43.2|45.55|42.91|0
1646151970000|2022-03-01 16:26:10|45.55|42.91|45.64|43|45.64|43|45.55|42.91|0
1646151980000|2022-03-01 16:26:20|45.5|42.86|45.55|42.91|45.55|42.91|45.5|42.86|0
1646151990000|2022-03-01 16:26:30|45.74|43.1|45.93|43.29|45.93|43.29|45.57|42.93|0
1646152000000|2022-03-01 16:26:40|45.84|43.2|45.64|43|45.84|43.2|45.57|42.93|0
1646152010000|2022-03-01 16:26:50|45.74|43.1|45.64|43|45.74|43.1|45.64|43|0
1646152020000|2022-03-01 16:27:00|45.5|42.86|45.64|43|45.64|43|45.5|42.86|0
1646152030000|2022-03-01 16:27:10|45.74|43.1|45.64|43|45.74|43.1|45.64|43|0
1646152040000|2022-03-01 16:27:20|45.5|42.86|45.14|42.5|45.5|42.86|45.14|42.5|0
1646152050000|2022-03-01 16:27:30|45.23|42.59|45.31|42.67|45.31|42.67|45.21|42.57|0
1646152060000|2022-03-01 16:27:40|45.4|42.76|45.45|42.81|45.45|42.81|45.4|42.76|0
1646152070000|2022-03-01 16:27:50|45.69|43.05|45.74|43.1|45.79|43.15|45.64|43|0
1646152080000|2022-03-01 16:28:00|45.81|43.17|45.45|42.81|45.81|43.17|45.45|42.81|0
1646152090000|2022-03-01 16:28:10|45.5|42.86|45.59|42.95|45.59|42.95|45.45|42.81|0
1646152100000|2022-03-01 16:28:20|45.52|42.88|45.4|42.76|45.55|42.91|45.38|42.74|0
1646152110000|2022-03-01 16:28:30|45.35|42.71|45.07|42.43|45.35|42.71|45|42.36|0
1646152120000|2022-03-01 16:28:40|44.88|42.24|44.83|42.19|44.93|42.29|44.78|42.14|0
1646152130000|2022-03-01 16:28:50|44.85|42.21|44.83|42.19|44.88|42.24|44.83|42.19|0
1646152140000|2022-03-01 16:29:00|44.74|42.1|44.64|42|44.74|42.1|44.64|42|0
1646152150000|2022-03-01 16:29:10|44.59|41.95|44.36|41.72|44.59|41.95|44.31|41.67|0
1646152160000|2022-03-01 16:29:20|44.38|41.74|44.43|41.79|44.43|41.79|44.31|41.67|0
1646152170000|2022-03-01 16:29:30|44.33|41.69|44.4|41.76|44.4|41.76|44.31|41.67|0
1646152180000|2022-03-01 16:29:40|44.43|41.79|44.64|42|44.64|42|44.43|41.79|0
1646152190000|2022-03-01 16:29:50|44.57|41.93|44.85|42.21|44.85|42.21|44.57|41.93|0
1646152200000|2022-03-01 16:30:00|44.97|42.33|44.45|41.81|44.97|42.33|44.45|41.81|0
1646152210000|2022-03-01 16:30:10|44.08|41.44|44.26|41.62|44.26|41.62|44.03|41.39|0
1646152220000|2022-03-01 16:30:20|44.36|41.72|44.36|41.72|44.45|41.81|44.36|41.72|0
1646152230000|2022-03-01 16:30:30|44.31|41.67|43.75|41.11|44.31|41.67|43.75|41.11|0
1646152240000|2022-03-01 16:30:40|44.03|41.39|44.03|41.39|44.12|41.48|44.03|41.39|0
1646152250000|2022-03-01 16:30:50|43.96|41.32|43.8|41.16|43.96|41.32|43.75|41.11|0
1646152260000|2022-03-01 16:31:00|43.75|41.11|43.8|41.16|43.84|41.2|43.75|41.11|0
1646152270000|2022-03-01 16:31:10|43.89|41.25|43.84|41.2|43.89|41.25|43.75|41.11|0
1646152280000|2022-03-01 16:31:20|44.47|41.83|44.43|41.79|44.47|41.83|44.43|41.79|0
1646152290000|2022-03-01 16:31:30|44.38|41.74|44.24|41.6|44.38|41.74|44.15|41.51|0
1646152300000|2022-03-01 16:31:40|44.38|41.74|44.1|41.46|44.38|41.74|43.96|41.32|0
1646152310000|2022-03-01 16:31:50|44.19|41.55|43.68|41.04|44.19|41.55|43.68|41.04|0
1646152320000|2022-03-01 16:32:00|42.91|40.27|44.89|42.25|44.89|42.25|42.78|40.14|0
1646152330000|2022-03-01 16:32:10|44.82|42.18|44.66|42.02|44.89|42.25|44.56|41.92|0
1646152340000|2022-03-01 16:32:20|44.7|42.06|44.61|41.97|44.7|42.06|44.61|41.97|0
1646152350000|2022-03-01 16:32:30|44.56|41.92|44.43|41.79|44.56|41.92|44.43|41.79|0
1646152360000|2022-03-01 16:32:40|44.55|41.91|43.62|40.98|44.55|41.91|43.62|40.98|0
1646152370000|2022-03-01 16:32:50|43.67|41.03|44.39|41.75|44.39|41.75|43.67|41.03|0
1646152380000|2022-03-01 16:33:00|45.02|42.38|44.99|42.35|45.02|42.38|44.88|42.24|0
1646152390000|2022-03-01 16:33:10|45.07|42.43|44.97|42.33|45.25|42.61|44.97|42.33|0
1646152400000|2022-03-01 16:33:20|44.92|42.28|44.69|42.05|44.92|42.28|44.69|42.05|0
1646152410000|2022-03-01 16:33:30|44.62|41.98|44.46|41.82|44.62|41.98|44.46|41.82|0
1646152420000|2022-03-01 16:33:40|44.32|41.68|44.36|41.72|44.41|41.77|44.32|41.68|0
1646152430000|2022-03-01 16:33:50|44.27|41.63|44.48|41.84|44.48|41.84|44.27|41.63|0
1646152440000|2022-03-01 16:34:00|44.5|41.86|44.69|42.05|44.69|42.05|44.41|41.77|0
1646152450000|2022-03-01 16:34:10|44.64|42|44.69|42.05|44.69|42.05|44.62|41.98|0
1646152460000|2022-03-01 16:34:20|44.46|41.82|43.99|41.35|44.46|41.82|43.99|41.35|0
1646152470000|2022-03-01 16:34:30|44.09|41.45|44.18|41.54|44.18|41.54|44.09|41.45|0
1646152480000|2022-03-01 16:34:40|44.09|41.45|44.32|41.68|44.32|41.68|44.09|41.45|0
1646152490000|2022-03-01 16:34:50|44.22|41.58|44.18|41.54|44.22|41.58|44.13|41.49|0
1646152500000|2022-03-01 16:35:00|44.13|41.49|44.41|41.77|44.41|41.77|44.13|41.49|0
1646152510000|2022-03-01 16:35:10|44.13|41.49|43.99|41.35|44.13|41.49|43.99|41.35|0
1646152520000|2022-03-01 16:35:20|43.9|41.26|43.85|41.21|43.97|41.33|43.85|41.21|0
1646152530000|2022-03-01 16:35:30|43.76|41.12|43.72|41.08|43.81|41.17|43.72|41.08|0
1646152540000|2022-03-01 16:35:40|43.76|41.12|43.97|41.33|44.04|41.4|43.76|41.12|0
1646152550000|2022-03-01 16:35:50|44.04|41.4|43.95|41.31|44.08|41.44|43.95|41.31|0
1646152560000|2022-03-01 16:36:00|43.72|41.08|43.72|41.08|43.85|41.21|43.72|41.08|0
1646152570000|2022-03-01 16:36:10|43.67|41.03|43.76|41.12|43.76|41.12|43.58|40.94|0
1646152580000|2022-03-01 16:36:20|43.72|41.08|43.99|41.35|43.99|41.35|43.72|41.08|0
1646152590000|2022-03-01 16:36:30|44.04|41.4|44.27|41.63|44.32|41.68|44.04|41.4|0
1646152600000|2022-03-01 16:36:40|44.18|41.54|44.18|41.54|44.22|41.58|44.18|41.54|0
1646152610000|2022-03-01 16:36:50|44.2|41.56|44.27|41.63|44.27|41.63|44.2|41.56|0
1646152620000|2022-03-01 16:37:00|44.13|41.49|44.29|41.65|44.29|41.65|44.13|41.49|0
1646152630000|2022-03-01 16:37:10|44.27|41.63|44.32|41.68|44.5|41.86|44.27|41.63|0
1646152640000|2022-03-01 16:37:20|44.34|41.7|44.32|41.68|44.41|41.77|44.32|41.68|0
1646152650000|2022-03-01 16:37:30|44.36|41.72|44.13|41.49|44.36|41.72|44.13|41.49|0
1646152660000|2022-03-01 16:37:40|43.99|41.35|44.04|41.4|44.08|41.44|43.99|41.35|0
1646152670000|2022-03-01 16:37:50|43.85|41.21|43.95|41.31|43.95|41.31|43.85|41.21|0
1646152680000|2022-03-01 16:38:00|44.01|41.37|43.95|41.31|44.01|41.37|43.92|41.28|0
1646152690000|2022-03-01 16:38:10|44.08|41.44|44.04|41.4|44.08|41.44|44.04|41.4|0
1646152700000|2022-03-01 16:38:20|44.06|41.42|43.99|41.35|44.08|41.44|43.9|41.26|0
1646152710000|2022-03-01 16:38:30|43.92|41.28|43.74|41.1|43.95|41.31|43.74|41.1|0
1646152720000|2022-03-01 16:38:40|43.62|40.98|43.72|41.08|43.72|41.08|43.62|40.98|0
1646152730000|2022-03-01 16:38:50|43.67|41.03|43.62|40.98|43.81|41.17|43.62|40.98|0
1646152740000|2022-03-01 16:39:00|43.49|40.85|43.6|40.96|43.62|40.98|43.49|40.85|0
1646152750000|2022-03-01 16:39:10|43.53|40.89|43.49|40.85|43.62|40.98|43.49|40.85|0
1646152760000|2022-03-01 16:39:20|43.53|40.89|43.71|41.07|43.71|41.07|43.53|40.89|0
1646152770000|2022-03-01 16:39:30|43.85|41.21|43.94|41.3|43.94|41.3|43.81|41.17|0
1646152780000|2022-03-01 16:39:40|43.9|41.26|43.94|41.3|43.94|41.3|43.9|41.26|0
1646152790000|2022-03-01 16:39:50|43.97|41.33|43.71|41.07|43.97|41.33|43.71|41.07|0
1646152800000|2022-03-01 16:40:00|44.04|41.4|43.9|41.26|44.04|41.4|43.85|41.21|0
1646152810000|2022-03-01 16:40:10|43.81|41.17|43.87|41.23|43.99|41.35|43.81|41.17|0
1646152820000|2022-03-01 16:40:20|44.08|41.44|44.27|41.63|44.27|41.63|44.08|41.44|0
1646152830000|2022-03-01 16:40:30|44.31|41.67|44.27|41.63|44.31|41.67|44.22|41.58|0
1646152840000|2022-03-01 16:40:40|44.22|41.58|44.27|41.63|44.27|41.63|44.22|41.58|0
1646152850000|2022-03-01 16:40:50|44.22|41.58|44.22|41.58|44.27|41.63|44.22|41.58|0
1646152860000|2022-03-01 16:41:00|44.27|41.63|44.52|41.88|44.52|41.88|44.22|41.58|0
1646152870000|2022-03-01 16:41:10|44.31|41.67|44.04|41.4|44.31|41.67|43.99|41.35|0
1646152880000|2022-03-01 16:41:20|43.85|41.21|43.71|41.07|43.85|41.21|43.71|41.07|0
1646152890000|2022-03-01 16:41:30|43.76|41.12|43.76|41.12|43.81|41.17|43.71|41.07|0
1646152900000|2022-03-01 16:41:40|43.62|40.98|43.48|40.84|43.62|40.98|43.48|40.84|0
1646152910000|2022-03-01 16:41:50|43.55|40.91|43.76|41.12|43.9|41.26|43.55|40.91|0
1646152920000|2022-03-01 16:42:00|43.85|41.21|43.83|41.19|43.99|41.35|43.83|41.19|0
1646152930000|2022-03-01 16:42:10|43.9|41.26|43.9|41.26|44.04|41.4|43.9|41.26|0
1646152940000|2022-03-01 16:42:20|43.94|41.3|43.94|41.3|43.94|41.3|43.85|41.21|0
1646152950000|2022-03-01 16:42:30|43.81|41.17|43.92|41.28|43.92|41.28|43.81|41.17|0
1646152960000|2022-03-01 16:42:40|43.9|41.26|43.85|41.21|43.9|41.26|43.76|41.12|0
1646152970000|2022-03-01 16:42:50|43.94|41.3|43.85|41.21|43.99|41.35|43.85|41.21|0
1646152980000|2022-03-01 16:43:00|43.76|41.12|43.62|40.98|43.76|41.12|43.6|40.96|0
1646152990000|2022-03-01 16:43:10|43.69|41.05|43.53|40.89|43.78|41.14|43.53|40.89|0
1646153000000|2022-03-01 16:43:20|43.48|40.84|43.71|41.07|43.71|41.07|43.48|40.84|0
1646153010000|2022-03-01 16:43:30|43.67|41.03|43.21|40.57|43.71|41.07|43.21|40.57|0
1646153020000|2022-03-01 16:43:40|43.37|40.73|43.35|40.71|43.37|40.73|43.3|40.66|0
1646153030000|2022-03-01 16:43:50|43.39|40.75|43.51|40.87|43.51|40.87|43.39|40.75|0
1646153040000|2022-03-01 16:44:00|43.58|40.94|43.53|40.89|43.58|40.94|43.48|40.84|0
1646153050000|2022-03-01 16:44:10|43.69|41.05|43.85|41.21|43.85|41.21|43.67|41.03|0
1646153060000|2022-03-01 16:44:20|43.9|41.26|43.76|41.12|43.9|41.26|43.76|41.12|0
1646153070000|2022-03-01 16:44:30|43.58|40.94|43.71|41.07|43.71|41.07|43.58|40.94|0
1646153080000|2022-03-01 16:44:40|43.76|41.12|43.85|41.21|43.9|41.26|43.76|41.12|0
1646153090000|2022-03-01 16:44:50|43.8|41.16|43.76|41.12|43.8|41.16|43.76|41.12|0
1646153100000|2022-03-01 16:45:00|43.85|41.21|43.53|40.89|43.85|41.21|43.53|40.89|0
1646153110000|2022-03-01 16:45:10|43.71|41.07|43.41|40.77|43.71|41.07|43.41|40.77|0
1646153120000|2022-03-01 16:45:20|43.26|40.62|43.35|40.71|43.39|40.75|43.26|40.62|0
1646153130000|2022-03-01 16:45:30|43.44|40.8|43.25|40.61|43.44|40.8|43.25|40.61|0
1646153140000|2022-03-01 16:45:40|43.21|40.57|43.23|40.59|43.25|40.61|43.16|40.52|0
1646153150000|2022-03-01 16:45:50|42.85|40.21|42.58|39.94|42.85|40.21|42.58|39.94|0
1646153160000|2022-03-01 16:46:00|42.62|39.98|42.49|39.85|42.62|39.98|42.49|39.85|0
1646153170000|2022-03-01 16:46:10|42.53|39.89|42.35|39.71|42.53|39.89|42.22|39.58|0
1646153180000|2022-03-01 16:46:20|42.13|39.49|42.17|39.53|42.22|39.58|42.13|39.49|0
1646153190000|2022-03-01 16:46:30|42.13|39.49|42.31|39.67|42.31|39.67|42.08|39.44|0
1646153200000|2022-03-01 16:46:40|42.26|39.62|42.17|39.53|42.31|39.67|42.13|39.49|0
1646153210000|2022-03-01 16:46:50|42.13|39.49|41.9|39.26|42.13|39.49|41.9|39.26|0
1646153220000|2022-03-01 16:47:00|41.95|39.31|41.9|39.26|41.95|39.31|41.86|39.22|0
1646153230000|2022-03-01 16:47:10|41.88|39.24|41.82|39.18|41.88|39.24|41.82|39.18|0
1646153240000|2022-03-01 16:47:20|41.73|39.09|41.55|38.91|41.73|39.09|41.51|38.87|0
1646153250000|2022-03-01 16:47:30|41.42|38.78|41.64|39|41.64|39|41.42|38.78|0
1646153260000|2022-03-01 16:47:40|41.55|38.91|41.51|38.87|41.55|38.91|41.33|38.69|0
1646153270000|2022-03-01 16:47:50|41.46|38.82|41.61|38.97|41.64|39|41.46|38.82|0
1646153280000|2022-03-01 16:48:00|41.59|38.95|41.59|38.95|41.68|39.04|41.59|38.95|0
1646153290000|2022-03-01 16:48:10|41.61|38.97|41.73|39.09|41.82|39.18|41.61|38.97|0
1646153300000|2022-03-01 16:48:20|41.95|39.31|41.99|39.35|41.99|39.35|41.9|39.26|0
1646153310000|2022-03-01 16:48:30|41.86|39.22|41.73|39.09|41.95|39.31|41.73|39.09|0
1646153320000|2022-03-01 16:48:40|41.81|39.17|41.64|39|41.81|39.17|41.64|39|0
1646153330000|2022-03-01 16:48:50|41.68|39.04|41.68|39.04|41.79|39.15|41.68|39.04|0
1646153340000|2022-03-01 16:49:00|41.81|39.17|42.08|39.44|42.08|39.44|41.81|39.17|0
1646153350000|2022-03-01 16:49:10|41.73|39.09|41.99|39.35|41.99|39.35|41.73|39.09|0
1646153360000|2022-03-01 16:49:20|41.9|39.26|41.68|39.04|41.9|39.26|41.64|39|0
1646153370000|2022-03-01 16:49:30|41.64|39|41.59|38.95|41.64|39|41.5|38.86|0
1646153380000|2022-03-01 16:49:40|41.64|39|41.64|39|41.68|39.04|41.59|38.95|0
1646153390000|2022-03-01 16:49:50|41.86|39.22|42.13|39.49|42.13|39.49|41.86|39.22|0
1646153400000|2022-03-01 16:50:00|42.26|39.62|42.17|39.53|42.39|39.75|42.17|39.53|0
1646153410000|2022-03-01 16:50:10|42.26|39.62|43.81|41.17|43.81|41.17|42.04|39.4|0
1646153420000|2022-03-01 16:50:20|43.67|41.03|42.71|40.07|43.67|41.03|42.71|40.07|0
1646153430000|2022-03-01 16:50:30|42.76|40.12|43.19|40.55|43.3|40.66|42.76|40.12|0
1646153440000|2022-03-01 16:50:40|43.1|40.46|43.28|40.64|43.28|40.64|43.1|40.46|0
1646153450000|2022-03-01 16:50:50|43.23|40.59|43.19|40.55|43.23|40.59|43.19|40.55|0
1646153460000|2022-03-01 16:51:00|43.21|40.57|43.23|40.59|43.5|40.86|43.21|40.57|0
1646153470000|2022-03-01 16:51:10|43.46|40.82|43.55|40.91|43.73|41.09|43.46|40.82|0
1646153480000|2022-03-01 16:51:20|43.6|40.96|43.64|41|43.64|41|43.6|40.96|0
1646153490000|2022-03-01 16:51:30|43.75|41.11|43.5|40.86|43.75|41.11|43.5|40.86|0
1646153500000|2022-03-01 16:51:40|43.75|41.11|43.69|41.05|43.82|41.18|43.69|41.05|0
1646153510000|2022-03-01 16:51:50|43.46|40.82|43.55|40.91|43.66|41.02|43.46|40.82|0
1646153520000|2022-03-01 16:52:00|43.62|40.98|43.87|41.23|43.87|41.23|43.62|40.98|0
1646153530000|2022-03-01 16:52:10|43.89|41.25|43.96|41.32|44.14|41.5|43.89|41.25|0
1646153540000|2022-03-01 16:52:20|43.87|41.23|43.87|41.23|43.91|41.27|43.87|41.23|0
1646153550000|2022-03-01 16:52:30|43.96|41.32|43.91|41.27|44.1|41.46|43.91|41.27|0
1646153560000|2022-03-01 16:52:40|43.69|41.05|43.64|41|43.73|41.09|43.64|41|0
1646153570000|2022-03-01 16:52:50|43.59|40.95|43.48|40.84|43.59|40.95|43.46|40.82|0
1646153580000|2022-03-01 16:53:00|43.41|40.77|43.69|41.05|43.69|41.05|43.41|40.77|0
1646153590000|2022-03-01 16:53:10|43.64|41|43.87|41.23|43.87|41.23|43.64|41|0
1646153600000|2022-03-01 16:53:20|43.91|41.27|43.82|41.18|43.91|41.27|43.75|41.11|0
1646153610000|2022-03-01 16:53:30|43.69|41.05|43.96|41.32|43.96|41.32|43.69|41.05|0
1646153620000|2022-03-01 16:53:40|43.59|40.95|43.64|41|43.64|41|43.59|40.95|0
1646153630000|2022-03-01 16:53:50|43.55|40.91|43.59|40.95|43.59|40.95|43.41|40.77|0
1646153640000|2022-03-01 16:54:00|43.48|40.84|43.1|40.46|43.48|40.84|43.1|40.46|0
1646153650000|2022-03-01 16:54:10|43.19|40.55|43.19|40.55|43.32|40.68|43.19|40.55|0
1646153660000|2022-03-01 16:54:20|43.23|40.59|43.1|40.46|43.23|40.59|43.1|40.46|0
1646153670000|2022-03-01 16:54:30|43.41|40.77|43.46|40.82|43.46|40.82|43.41|40.77|0
1646153680000|2022-03-01 16:54:40|43.34|40.7|43.41|40.77|43.55|40.91|43.34|40.7|0
1646153690000|2022-03-01 16:54:50|43.5|40.86|43.39|40.75|43.68|41.04|43.39|40.75|0
1646153700000|2022-03-01 16:55:00|43.46|40.82|43.14|40.5|43.46|40.82|43.1|40.46|0
1646153710000|2022-03-01 16:55:10|43.3|40.66|43.25|40.61|43.3|40.66|43.14|40.5|0
1646153720000|2022-03-01 16:55:20|43.32|40.68|43.14|40.5|43.32|40.68|43.14|40.5|0
1646153730000|2022-03-01 16:55:30|43.1|40.46|43.01|40.37|43.1|40.46|43.01|40.37|0
1646153740000|2022-03-01 16:55:40|43.14|40.5|43.14|40.5|43.19|40.55|43.14|40.5|0
1646153750000|2022-03-01 16:55:50|43.23|40.59|43.01|40.37|43.23|40.59|43.01|40.37|0
1646153760000|2022-03-01 16:56:00|43.05|40.41|42.65|40.01|43.05|40.41|42.6|39.96|0
1646153770000|2022-03-01 16:56:10|42.6|39.96|42.47|39.83|42.74|40.1|42.47|39.83|0
1646153780000|2022-03-01 16:56:20|42.56|39.92|42.43|39.79|42.56|39.92|42.43|39.79|0
1646153790000|2022-03-01 16:56:30|42.47|39.83|42.22|39.58|42.47|39.83|42.22|39.58|0
1646153800000|2022-03-01 16:56:40|42.29|39.65|42.56|39.92|42.56|39.92|42.29|39.65|0
1646153810000|2022-03-01 16:56:50|42.43|39.79|42.29|39.65|42.43|39.79|42.29|39.65|0
1646153820000|2022-03-01 16:57:00|42.34|39.7|42.65|40.01|42.65|40.01|42.34|39.7|0
1646153830000|2022-03-01 16:57:10|42.74|40.1|42.83|40.19|42.87|40.23|42.65|40.01|0
1646153840000|2022-03-01 16:57:20|42.78|40.14|43.32|40.68|43.32|40.68|42.78|40.14|0
1646153850000|2022-03-01 16:57:30|43.25|40.61|43.23|40.59|43.39|40.75|43.23|40.59|0
1646153860000|2022-03-01 16:57:40|43.19|40.55|42.92|40.28|43.19|40.55|42.92|40.28|0
1646153870000|2022-03-01 16:57:50|42.94|40.3|43.28|40.64|43.28|40.64|42.94|40.3|0
1646153880000|2022-03-01 16:58:00|43.1|40.46|43.14|40.5|43.14|40.5|43.1|40.46|0
1646153890000|2022-03-01 16:58:10|43.1|40.46|43.01|40.37|43.1|40.46|42.98|40.34|0
1646153900000|2022-03-01 16:58:20|43.19|40.55|43.14|40.5|43.23|40.59|43.14|40.5|0
1646153910000|2022-03-01 16:58:30|43.23|40.59|43.28|40.64|43.28|40.64|43.19|40.55|0
1646153920000|2022-03-01 16:58:40|43.19|40.55|43.1|40.46|43.23|40.59|43.1|40.46|0
1646153930000|2022-03-01 16:58:50|43.01|40.37|43.1|40.46|43.1|40.46|43.01|40.37|0
1646153940000|2022-03-01 16:59:00|43.23|40.59|43.01|40.37|43.23|40.59|43.01|40.37|0
1646153950000|2022-03-01 16:59:10|42.94|40.3|43.16|40.52|43.16|40.52|42.94|40.3|0
1646153960000|2022-03-01 16:59:20|43.01|40.37|43.28|40.64|43.28|40.64|43.01|40.37|0
1646153970000|2022-03-01 16:59:30|43.25|40.61|43.25|40.61|43.25|40.61|43.21|40.57|0
1646153980000|2022-03-01 16:59:40|43.3|40.66|43.37|40.73|43.37|40.73|43.28|40.64|0
1646153990000|2022-03-01 16:59:50|43.32|40.68|43.09|40.45|43.32|40.68|43.09|40.45|0
1646154000000|2022-03-01 17:00:00|42.83|40.19|42.96|40.32|42.96|40.32|42.83|40.19|0
1646154010000|2022-03-01 17:00:10|43.14|40.5|43.05|40.41|43.23|40.59|43.05|40.41|0
1646154020000|2022-03-01 17:00:20|43.14|40.5|42.83|40.19|43.14|40.5|42.83|40.19|0
1646154030000|2022-03-01 17:00:30|42.87|40.23|42.74|40.1|42.87|40.23|42.74|40.1|0
1646154040000|2022-03-01 17:00:40|42.83|40.19|42.78|40.14|42.87|40.23|42.78|40.14|0
1646154050000|2022-03-01 17:00:50|42.83|40.19|43.09|40.45|43.09|40.45|42.83|40.19|0
1646154060000|2022-03-01 17:01:00|43.05|40.41|43.09|40.45|43.23|40.59|43.03|40.39|0
1646154070000|2022-03-01 17:01:10|43.14|40.5|43.18|40.54|43.27|40.63|43.14|40.5|0
1646154080000|2022-03-01 17:01:20|43.07|40.43|43.14|40.5|43.23|40.59|43.07|40.43|0
1646154090000|2022-03-01 17:01:30|43.36|40.72|43|40.36|43.36|40.72|43|40.36|0
1646154100000|2022-03-01 17:01:40|42.98|40.34|43.12|40.48|43.16|40.52|42.98|40.34|0
1646154110000|2022-03-01 17:01:50|42.72|40.08|42.67|40.03|42.72|40.08|42.65|40.01|0
1646154120000|2022-03-01 17:02:00|42.41|39.77|42.18|39.54|42.45|39.81|42.18|39.54|0
1646154130000|2022-03-01 17:02:10|42.27|39.63|42.25|39.61|42.27|39.63|42.18|39.54|0
1646154140000|2022-03-01 17:02:20|42.36|39.72|42.49|39.85|42.49|39.85|42.34|39.7|0
1646154150000|2022-03-01 17:02:30|42.56|39.92|42.18|39.54|42.56|39.92|42.18|39.54|0
1646154160000|2022-03-01 17:02:40|42.05|39.41|42.05|39.41|42.09|39.45|42.03|39.39|0
1646154170000|2022-03-01 17:02:50|41.96|39.32|41.96|39.32|41.96|39.32|41.87|39.23|0
1646154180000|2022-03-01 17:03:00|42.01|39.37|42.05|39.41|42.14|39.5|42.01|39.37|0
1646154190000|2022-03-01 17:03:10|42.09|39.45|42.09|39.45|42.12|39.48|42.05|39.41|0
1646154200000|2022-03-01 17:03:20|42.01|39.37|42.23|39.59|42.23|39.59|41.96|39.32|0
1646154210000|2022-03-01 17:03:30|42.25|39.61|42.18|39.54|42.25|39.61|42.01|39.37|0
1646154220000|2022-03-01 17:03:40|42.27|39.63|42.2|39.56|42.27|39.63|42.2|39.56|0
1646154230000|2022-03-01 17:03:50|42.09|39.45|41.92|39.28|42.09|39.45|41.92|39.28|0
1646154240000|2022-03-01 17:04:00|41.85|39.21|41.83|39.19|41.85|39.21|41.83|39.19|0
1646154250000|2022-03-01 17:04:10|41.87|39.23|41.92|39.28|41.92|39.28|41.83|39.19|0
1646154260000|2022-03-01 17:04:20|42.03|39.39|41.92|39.28|42.03|39.39|41.83|39.19|0
1646154270000|2022-03-01 17:04:30|41.83|39.19|42.14|39.5|42.14|39.5|41.83|39.19|0
1646154280000|2022-03-01 17:04:40|42.2|39.56|41.87|39.23|42.2|39.56|41.87|39.23|0
1646154290000|2022-03-01 17:04:50|41.92|39.28|41.92|39.28|42|39.36|41.92|39.28|0
1646154300000|2022-03-01 17:05:00|41.96|39.32|42.25|39.61|42.27|39.63|41.96|39.32|0
1646154310000|2022-03-01 17:05:10|42.45|39.81|42.49|39.85|42.49|39.85|42.45|39.81|0
1646154320000|2022-03-01 17:05:20|42.38|39.74|42.09|39.45|42.38|39.74|42.09|39.45|0
1646154330000|2022-03-01 17:05:30|42|39.36|41.89|39.25|42|39.36|41.89|39.25|0
1646154340000|2022-03-01 17:05:40|41.96|39.32|42.07|39.43|42.07|39.43|41.96|39.32|0
1646154350000|2022-03-01 17:05:50|42.09|39.45|42.27|39.63|42.27|39.63|42.09|39.45|0
1646154360000|2022-03-01 17:06:00|42.16|39.52|42.03|39.39|42.18|39.54|42|39.36|0
1646154370000|2022-03-01 17:06:10|42|39.36|42.14|39.5|42.2|39.56|42|39.36|0
1646154380000|2022-03-01 17:06:20|42.11|39.47|42.23|39.59|42.23|39.59|42.09|39.45|0
1646154390000|2022-03-01 17:06:30|42.14|39.5|42.27|39.63|42.27|39.63|42.14|39.5|0
1646154400000|2022-03-01 17:06:40|42.45|39.81|42.36|39.72|42.54|39.9|42.36|39.72|0
1646154410000|2022-03-01 17:06:50|42.4|39.76|42.4|39.76|42.45|39.81|42.4|39.76|0
1646154420000|2022-03-01 17:07:00|42.31|39.67|42.4|39.54|42.42|39.67|42.31|39.54|0
1646154430000|2022-03-01 17:07:10|42.2|39.34|42.47|39.61|42.47|39.61|42.2|39.34|0
1646154440000|2022-03-01 17:07:20|42.38|39.52|42.34|39.48|42.42|39.56|42.34|39.48|0
1646154450000|2022-03-01 17:07:30|42.29|39.43|41.94|39.08|42.29|39.43|41.94|39.08|0
1646154460000|2022-03-01 17:07:40|41.98|39.12|41.94|39.08|41.98|39.12|41.94|39.08|0
1646154470000|2022-03-01 17:07:50|42|39.14|41.98|39.12|42.03|39.17|41.98|39.12|0
1646154480000|2022-03-01 17:08:00|42.05|39.19|41.94|39.08|42.09|39.23|41.94|39.08|0
1646154490000|2022-03-01 17:08:10|41.96|39.1|41.98|39.12|41.98|39.12|41.94|39.08|0
1646154500000|2022-03-01 17:08:20|41.54|38.68|41.5|38.64|41.54|38.68|41.45|38.59|0
1646154510000|2022-03-01 17:08:30|41.59|38.73|41.67|38.81|41.67|38.81|41.54|38.68|0
1646154520000|2022-03-01 17:08:40|41.63|38.77|41.45|38.59|41.63|38.77|41.45|38.59|0
1646154530000|2022-03-01 17:08:50|41.41|38.55|41.41|38.55|41.43|38.57|41.41|38.55|0
1646154540000|2022-03-01 17:09:00|41.45|38.59|41.5|38.64|41.5|38.64|41.45|38.59|0
1646154550000|2022-03-01 17:09:10|41.45|38.59|41.45|38.59|41.5|38.64|41.45|38.59|0
1646154560000|2022-03-01 17:09:20|41.41|38.55|41.5|38.64|41.54|38.68|41.41|38.55|0
1646154570000|2022-03-01 17:09:30|41.45|38.59|41.59|38.73|41.59|38.73|41.45|38.59|0
1646154580000|2022-03-01 17:09:40|41.67|38.81|41.56|38.7|41.67|38.81|41.56|38.7|0
1646154590000|2022-03-01 17:09:50|41.59|38.73|41.54|38.68|41.59|38.73|41.54|38.68|0
1646154600000|2022-03-01 17:10:00|41.5|38.64|41.41|38.55|41.5|38.64|41.41|38.55|0
1646154610000|2022-03-01 17:10:10|41.45|38.59|41.41|38.55|41.45|38.59|41.41|38.55|0
1646154620000|2022-03-01 17:10:20|40.98|38.12|41.11|38.25|41.15|38.29|40.98|38.12|0
1646154630000|2022-03-01 17:10:30|41.15|38.29|40.93|38.07|41.15|38.29|40.93|38.07|0
1646154640000|2022-03-01 17:10:40|40.8|37.94|40.76|37.9|40.85|37.99|40.76|37.9|0
1646154650000|2022-03-01 17:10:50|40.72|37.86|40.76|37.9|40.76|37.9|40.72|37.86|0
1646154660000|2022-03-01 17:11:00|40.8|37.94|42.09|39.23|42.09|39.23|40.8|37.94|0
1646154670000|2022-03-01 17:11:10|42.13|39.27|42.22|39.36|42.22|39.36|42.09|39.23|0
1646154680000|2022-03-01 17:11:20|42.13|39.27|42.39|39.53|42.39|39.53|42.13|39.27|0
1646154690000|2022-03-01 17:11:30|42.46|39.6|42.35|39.49|42.53|39.67|42.35|39.49|0
1646154700000|2022-03-01 17:11:40|42.3|39.44|42.35|39.49|42.39|39.53|42.3|39.44|0
1646154710000|2022-03-01 17:11:50|42.37|39.51|42.3|39.44|42.37|39.51|42.3|39.44|0
1646154720000|2022-03-01 17:12:00|42.26|39.4|42.13|39.27|42.28|39.42|42.13|39.27|0
1646154730000|2022-03-01 17:12:10|42.17|39.31|42.11|39.25|42.17|39.31|42|39.14|0
1646154740000|2022-03-01 17:12:20|42.04|39.18|41.91|39.05|42.04|39.18|41.91|39.05|0
1646154750000|2022-03-01 17:12:30|41.82|38.96|42.13|39.27|42.13|39.27|41.82|38.96|0
1646154760000|2022-03-01 17:12:40|42.22|39.36|42.08|39.22|42.22|39.36|42.08|39.22|0
1646154770000|2022-03-01 17:12:50|42.04|39.18|42.17|39.31|42.17|39.31|42.04|39.18|0
1646154780000|2022-03-01 17:13:00|42.39|39.53|42.53|39.67|42.53|39.67|42.39|39.53|0
1646154790000|2022-03-01 17:13:10|42.48|39.62|42.81|39.95|42.88|40.02|42.48|39.62|0
1646154800000|2022-03-01 17:13:20|42.97|40.11|43.06|40.2|43.06|40.2|42.88|40.02|0
1646154810000|2022-03-01 17:13:30|43.24|40.38|43.26|40.4|43.35|40.49|43.24|40.38|0
1646154820000|2022-03-01 17:13:40|43.28|40.42|43.24|40.38|43.28|40.42|43.12|40.26|0
1646154830000|2022-03-01 17:13:50|43.26|40.4|43.01|40.15|43.26|40.4|43.01|40.15|0
1646154840000|2022-03-01 17:14:00|43.06|40.2|43.37|40.51|43.37|40.51|43.06|40.2|0
1646154850000|2022-03-01 17:14:10|43.26|40.4|43.51|40.65|43.55|40.69|43.26|40.4|0
1646154860000|2022-03-01 17:14:20|43.48|40.62|43.6|40.74|43.6|40.74|43.48|40.62|0
1646154870000|2022-03-01 17:14:30|43.73|40.87|43.75|40.89|43.82|40.96|43.73|40.87|0
1646154880000|2022-03-01 17:14:40|43.69|40.83|43.82|40.96|43.82|40.96|43.69|40.83|0
1646154890000|2022-03-01 17:14:50|44.14|41.28|44.14|41.28|44.14|41.28|44.09|41.23|0
1646154900000|2022-03-01 17:15:00|44.05|41.19|43.73|40.87|44.05|41.19|43.73|40.87|0
1646154910000|2022-03-01 17:15:10|43.84|40.98|43.69|40.83|43.84|40.98|43.69|40.83|0
1646154920000|2022-03-01 17:15:20|43.82|40.96|43.91|41.05|44.05|41.19|43.82|40.96|0
1646154930000|2022-03-01 17:15:30|43.82|40.96|43.87|41.01|43.96|41.1|43.82|40.96|0
1646154940000|2022-03-01 17:15:40|43.73|40.87|43.37|40.51|43.73|40.87|43.37|40.51|0
1646154950000|2022-03-01 17:15:50|43.46|40.6|43.42|40.56|43.46|40.6|43.42|40.56|0
1646154960000|2022-03-01 17:16:00|43.6|40.74|43.37|40.51|43.6|40.74|43.33|40.47|0
1646154970000|2022-03-01 17:16:10|43.44|40.58|43.55|40.69|43.57|40.71|43.44|40.58|0
1646154980000|2022-03-01 17:16:20|43.82|40.96|43.96|41.1|43.96|41.1|43.82|40.96|0
1646154990000|2022-03-01 17:16:30|43.82|40.96|44.09|41.23|44.09|41.23|43.82|40.96|0
1646155000000|2022-03-01 17:16:40|44.14|41.28|44.37|41.51|44.37|41.51|44.14|41.28|0
1646155010000|2022-03-01 17:16:50|44.46|41.6|44.37|41.51|44.46|41.6|44.37|41.51|0
1646155020000|2022-03-01 17:17:00|44.6|41.74|44.78|41.92|44.78|41.92|44.51|41.65|0
1646155030000|2022-03-01 17:17:10|44.69|41.83|43.27|40.41|44.69|41.83|43.27|40.41|0
1646155040000|2022-03-01 17:17:20|43.23|40.37|43.45|40.59|43.45|40.59|43.23|40.37|0
1646155050000|2022-03-01 17:17:30|43.54|40.68|43.5|40.64|43.54|40.68|43.47|40.61|0
1646155060000|2022-03-01 17:17:40|43.59|40.73|43.72|40.86|43.86|41|43.59|40.73|0
1646155070000|2022-03-01 17:17:50|43.75|40.89|43.88|41.02|43.88|41.02|43.75|40.89|0
1646155080000|2022-03-01 17:18:00|43.77|40.91|43.72|40.86|43.77|40.91|43.63|40.77|0
1646155090000|2022-03-01 17:18:10|43.82|40.96|44|41.14|44.07|41.21|43.82|40.96|0
1646155100000|2022-03-01 17:18:20|44.04|41.18|44.09|41.23|44.09|41.23|44.04|41.18|0
1646155110000|2022-03-01 17:18:30|44.14|41.28|44.14|41.28|44.14|41.28|44|41.14|0
1646155120000|2022-03-01 17:18:40|44.23|41.37|43.95|41.09|44.23|41.37|43.95|41.09|0
1646155130000|2022-03-01 17:18:50|44|41.14|43.65|40.79|44.18|41.32|43.65|40.79|0
1646155140000|2022-03-01 17:19:00|43.56|40.7|43.67|40.81|43.67|40.81|43.56|40.7|0
1646155150000|2022-03-01 17:19:10|43.65|40.79|43.56|40.7|43.65|40.79|43.52|40.66|0
1646155160000|2022-03-01 17:19:20|43.52|40.66|43.56|40.7|43.56|40.7|43.52|40.66|0
1646155170000|2022-03-01 17:19:30|43.42|40.56|43.33|40.47|43.42|40.56|43.29|40.43|0
1646155180000|2022-03-01 17:19:40|43.38|40.52|43.31|40.45|43.38|40.52|43.29|40.43|0
1646155190000|2022-03-01 17:19:50|43.24|40.38|43.38|40.52|43.38|40.52|43.24|40.38|0
1646155200000|2022-03-01 17:20:00|43.52|40.66|43.31|40.45|43.58|40.72|43.31|40.45|0
1646155210000|2022-03-01 17:20:10|43.33|40.47|43.33|40.47|43.38|40.52|43.29|40.43|0
1646155220000|2022-03-01 17:20:20|43.26|40.4|43.11|40.25|43.26|40.4|42.99|40.13|0
1646155230000|2022-03-01 17:20:30|43.15|40.29|43.11|40.25|43.15|40.29|43.08|40.22|0
1646155240000|2022-03-01 17:20:40|43.06|40.2|42.97|40.11|43.08|40.22|42.97|40.11|0
1646155250000|2022-03-01 17:20:50|42.93|40.07|43.02|40.16|43.02|40.16|42.75|39.89|0
1646155260000|2022-03-01 17:21:00|42.93|40.07|42.9|40.04|42.93|40.07|42.9|40.04|0
1646155270000|2022-03-01 17:21:10|42.84|39.98|42.79|39.93|42.93|40.07|42.79|39.93|0
1646155280000|2022-03-01 17:21:20|42.9|40.04|43.2|40.34|43.2|40.34|42.9|40.04|0
1646155290000|2022-03-01 17:21:30|43.29|40.43|43.29|40.43|43.42|40.56|43.29|40.43|0
1646155300000|2022-03-01 17:21:40|43.17|40.31|42.97|40.11|43.17|40.31|42.97|40.11|0
1646155310000|2022-03-01 17:21:50|42.95|40.09|42.93|40.07|42.95|40.09|42.93|40.07|0
1646155320000|2022-03-01 17:22:00|42.72|39.86|42.52|39.66|42.72|39.86|42.52|39.66|0
1646155330000|2022-03-01 17:22:10|42.75|39.89|42.97|40.11|42.97|40.11|42.75|39.89|0
1646155340000|2022-03-01 17:22:20|42.99|40.13|42.9|40.04|42.99|40.13|42.88|40.02|0
1646155350000|2022-03-01 17:22:30|42.84|39.98|42.93|40.07|42.93|40.07|42.79|39.93|0
1646155360000|2022-03-01 17:22:40|42.88|40.02|43.13|40.27|43.13|40.27|42.88|40.02|0
1646155370000|2022-03-01 17:22:50|43.06|40.2|43.2|40.34|43.2|40.34|43.06|40.2|0
1646155380000|2022-03-01 17:23:00|43.15|40.29|43.33|40.47|43.33|40.47|43.15|40.29|0
1646155390000|2022-03-01 17:23:10|43.29|40.43|43.31|40.45|43.31|40.45|43.24|40.38|0
1646155400000|2022-03-01 17:23:20|43.2|40.34|42.97|40.11|43.2|40.34|42.97|40.11|0
1646155410000|2022-03-01 17:23:30|42.93|40.07|42.86|40|42.95|40.09|42.86|40|0
1646155420000|2022-03-01 17:23:40|42.75|39.89|42.75|39.89|42.75|39.89|42.7|39.84|0
1646155430000|2022-03-01 17:23:50|42.7|39.84|42.63|39.77|42.77|39.91|42.63|39.77|0
1646155440000|2022-03-01 17:24:00|42.61|39.75|42.75|39.89|42.79|39.93|42.61|39.75|0
1646155450000|2022-03-01 17:24:10|42.72|39.86|42.43|39.57|42.75|39.89|42.43|39.57|0
1646155460000|2022-03-01 17:24:20|42.32|39.46|42.48|39.62|42.57|39.71|42.32|39.46|0
1646155470000|2022-03-01 17:24:30|42.45|39.59|42.3|39.44|42.48|39.62|42.3|39.44|0
1646155480000|2022-03-01 17:24:40|42.34|39.48|42.48|39.62|42.52|39.66|42.34|39.48|0
1646155490000|2022-03-01 17:24:50|42.7|39.84|42.84|39.98|42.9|40.04|42.7|39.84|0
1646155500000|2022-03-01 17:25:00|42.77|39.91|42.84|39.98|42.84|39.98|42.7|39.84|0
1646155510000|2022-03-01 17:25:10|42.93|40.07|43.06|40.2|43.06|40.2|42.75|39.89|0
1646155520000|2022-03-01 17:25:20|42.97|40.11|43.11|40.25|43.11|40.25|42.97|40.11|0
1646155530000|2022-03-01 17:25:30|43.06|40.2|43.43|40.57|43.43|40.57|42.84|39.98|0
1646155540000|2022-03-01 17:25:40|43.31|40.45|43.36|40.5|43.4|40.54|43.31|40.45|0
1646155550000|2022-03-01 17:25:50|43.33|40.47|43.31|40.45|43.33|40.47|43.22|40.36|0
1646155560000|2022-03-01 17:26:00|43.27|40.41|43.13|40.27|43.27|40.41|42.91|40.05|0
1646155570000|2022-03-01 17:26:10|43.04|40.18|43.15|40.29|43.15|40.29|43|40.14|0
1646155580000|2022-03-01 17:26:20|43.09|40.23|43.31|40.45|43.31|40.45|43.09|40.23|0
1646155590000|2022-03-01 17:26:30|43.36|40.5|43.45|40.59|43.45|40.59|43.36|40.5|0
1646155600000|2022-03-01 17:26:40|43.31|40.45|43.2|40.34|43.31|40.45|43.2|40.34|0
1646155610000|2022-03-01 17:26:50|43.09|40.23|43.13|40.27|43.2|40.34|43.09|40.23|0
1646155620000|2022-03-01 17:27:00|43|40.14|43.09|40.23|43.09|40.23|43|40.14|0
1646155630000|2022-03-01 17:27:10|43.36|40.5|43.31|40.45|43.4|40.54|43.31|40.45|0
1646155640000|2022-03-01 17:27:20|43.36|40.5|43.45|40.59|43.45|40.59|43.36|40.5|0
1646155650000|2022-03-01 17:27:30|43.49|40.63|43.86|41|43.86|41|43.49|40.63|0
1646155660000|2022-03-01 17:27:40|43.81|40.95|43.74|40.88|43.81|40.95|43.63|40.77|0
1646155670000|2022-03-01 17:27:50|43.81|40.95|44.04|41.18|44.04|41.18|43.81|40.95|0
1646155680000|2022-03-01 17:28:00|44.02|41.16|43.81|40.95|44.02|41.16|43.81|40.95|0
1646155690000|2022-03-01 17:28:10|43.77|40.91|43.9|41.04|43.9|41.04|43.77|40.91|0
1646155700000|2022-03-01 17:28:20|43.97|41.11|43.81|40.95|43.97|41.11|43.77|40.91|0
1646155710000|2022-03-01 17:28:30|43.77|40.91|43.72|40.86|43.77|40.91|43.67|40.81|0
1646155720000|2022-03-01 17:28:40|43.86|41|43.86|41|43.86|41|43.81|40.95|0
1646155730000|2022-03-01 17:28:50|43.88|41.02|44.18|41.32|44.18|41.32|43.86|41|0
1646155740000|2022-03-01 17:29:00|44.15|41.29|44.22|41.36|44.22|41.36|44.13|41.27|0
1646155750000|2022-03-01 17:29:10|44.31|41.45|44.31|41.45|44.31|41.45|44.31|41.45|0
1646155760000|2022-03-01 17:29:20|44.27|41.41|44.18|41.32|44.36|41.5|44.18|41.32|0
1646155770000|2022-03-01 17:29:30|43.99|41.13|44.04|41.18|44.04|41.18|43.9|41.04|0
1646155780000|2022-03-01 17:29:40|43.92|41.06|43.77|40.91|43.92|41.06|43.77|40.91|0
1646155790000|2022-03-01 17:29:50|43.72|40.86|44.02|41.16|44.02|41.16|43.72|40.86|0
1646155800000|2022-03-01 17:30:00|43.99|41.13|43.77|40.91|43.99|41.13|43.77|40.91|0
1646155810000|2022-03-01 17:30:10|43.65|40.79|43.63|40.77|43.67|40.81|43.54|40.68|0
1646155820000|2022-03-01 17:30:20|43.54|40.68|43.54|40.68|43.54|40.68|43.54|40.68|0
1646155830000|2022-03-01 17:30:30|43.58|40.72|43.63|40.77|43.67|40.81|43.58|40.72|0
1646155840000|2022-03-01 17:30:40|43.77|40.91|43.81|40.95|43.9|41.04|43.77|40.91|0
1646155850000|2022-03-01 17:30:50|43.72|40.86|43.58|40.72|43.72|40.86|43.58|40.72|0
1646155860000|2022-03-01 17:31:00|43.65|40.79|43.58|40.72|43.65|40.79|43.49|40.63|0
1646155870000|2022-03-01 17:31:10|43.45|40.59|43.45|40.59|43.45|40.59|43.36|40.5|0
1646155880000|2022-03-01 17:31:20|43.4|40.54|43.67|40.81|43.67|40.81|43.4|40.54|0
1646155890000|2022-03-01 17:31:30|43.63|40.77|43.76|40.9|43.76|40.9|43.63|40.77|0
1646155900000|2022-03-01 17:31:40|43.81|40.95|43.76|40.9|43.81|40.95|43.72|40.86|0
1646155910000|2022-03-01 17:31:50|43.79|40.93|44.01|41.15|44.01|41.15|43.79|40.93|0
1646155920000|2022-03-01 17:32:00|43.99|41.13|43.79|40.93|44.04|41.18|43.79|40.93|0
1646155930000|2022-03-01 17:32:10|43.81|40.95|43.72|40.86|43.86|41|43.63|40.77|0
1646155940000|2022-03-01 17:32:20|43.63|40.77|43.63|40.77|43.72|40.86|43.63|40.77|0
1646155950000|2022-03-01 17:32:30|43.58|40.72|43.63|40.77|43.67|40.81|43.58|40.72|0
1646155960000|2022-03-01 17:32:40|43.72|40.86|43.86|41|43.86|41|43.67|40.81|0
1646155970000|2022-03-01 17:32:50|43.9|41.04|43.9|41.04|43.9|41.04|43.9|41.04|0
1646155980000|2022-03-01 17:33:00|44.04|41.18|44.13|41.27|44.13|41.27|44.04|41.18|0
1646155990000|2022-03-01 17:33:10|44.18|41.32|44.54|41.68|44.54|41.68|44.18|41.32|0
1646156000000|2022-03-01 17:33:20|44.82|41.96|44.87|42.01|44.87|42.01|44.77|41.91|0
1646156010000|2022-03-01 17:33:30|44.82|41.96|44.94|42.08|44.94|42.08|44.82|41.96|0
1646156020000|2022-03-01 17:33:40|45.03|42.17|44.96|42.1|45.03|42.17|44.87|42.01|0
1646156030000|2022-03-01 17:33:50|44.87|42.01|44.96|42.1|44.96|42.1|44.82|41.96|0
1646156040000|2022-03-01 17:34:00|45.01|42.15|44.82|41.96|45.05|42.19|44.73|41.87|0
1646156050000|2022-03-01 17:34:10|44.68|41.82|44.77|41.91|44.77|41.91|44.68|41.82|0
1646156060000|2022-03-01 17:34:20|44.82|41.96|44.77|41.91|44.82|41.96|44.77|41.91|0
1646156070000|2022-03-01 17:34:30|44.59|41.73|44.59|41.73|44.68|41.82|44.59|41.73|0
1646156080000|2022-03-01 17:34:40|44.45|41.59|44.36|41.5|44.5|41.64|44.36|41.5|0
1646156090000|2022-03-01 17:34:50|44.24|41.38|44.4|41.54|44.4|41.54|44.24|41.38|0
1646156100000|2022-03-01 17:35:00|44.38|41.52|44.64|41.78|44.64|41.78|44.38|41.52|0
1646156110000|2022-03-01 17:35:10|44.4|41.54|44.36|41.5|44.45|41.59|44.22|41.36|0
1646156120000|2022-03-01 17:35:20|44.27|41.41|44.2|41.34|44.27|41.41|44.17|41.31|0
1646156130000|2022-03-01 17:35:30|44.24|41.38|44.22|41.36|44.24|41.38|44.17|41.31|0
1646156140000|2022-03-01 17:35:40|44.17|41.31|44.17|41.31|44.17|41.31|44.13|41.27|0
1646156150000|2022-03-01 17:35:50|44.31|41.45|44.13|41.27|44.31|41.45|44.13|41.27|0
1646156160000|2022-03-01 17:36:00|44.17|41.31|44.45|41.59|44.45|41.59|44.17|41.31|0
1646156170000|2022-03-01 17:36:10|44.4|41.54|44.27|41.41|44.45|41.59|44.27|41.41|0
1646156180000|2022-03-01 17:36:20|44.13|41.27|43.99|41.13|44.13|41.27|43.9|41.04|0
1646156190000|2022-03-01 17:36:30|43.85|40.99|43.81|40.95|43.88|41.02|43.81|40.95|0
1646156200000|2022-03-01 17:36:40|43.76|40.9|43.76|40.9|43.85|40.99|43.76|40.9|0
1646156210000|2022-03-01 17:36:50|43.72|40.86|43.67|40.81|43.81|40.95|43.67|40.81|0
1646156220000|2022-03-01 17:37:00|43.49|40.63|43.63|40.77|43.63|40.77|43.49|40.63|0
1646156230000|2022-03-01 17:37:10|43.67|40.81|43.58|40.72|43.67|40.81|43.56|40.7|0
1646156240000|2022-03-01 17:37:20|43.72|40.86|43.76|40.9|43.76|40.9|43.72|40.86|0
1646156250000|2022-03-01 17:37:30|43.54|40.68|43.6|40.74|43.6|40.74|43.54|40.68|0
1646156260000|2022-03-01 17:37:40|43.63|40.77|43.63|40.77|43.69|40.83|43.6|40.74|0
1646156270000|2022-03-01 17:37:50|43.65|40.79|43.81|40.95|43.81|40.95|43.65|40.79|0
1646156280000|2022-03-01 17:38:00|43.83|40.97|44.08|41.22|44.08|41.22|43.83|40.97|0
1646156290000|2022-03-01 17:38:10|43.99|41.13|43.94|41.08|43.99|41.13|43.94|41.08|0
1646156300000|2022-03-01 17:38:20|43.99|41.13|43.76|40.9|44.04|41.18|43.76|40.9|0
1646156310000|2022-03-01 17:38:30|43.63|40.77|43.53|40.67|43.63|40.77|43.53|40.67|0
1646156320000|2022-03-01 17:38:40|43.6|40.74|43.63|40.77|43.65|40.79|43.6|40.74|0
1646156330000|2022-03-01 17:38:50|43.67|40.81|42.42|39.56|43.67|40.81|42.42|39.56|0
1646156340000|2022-03-01 17:39:00|42.35|39.49|42.44|39.58|42.58|39.72|42.35|39.49|0
1646156350000|2022-03-01 17:39:10|42.35|39.49|42.49|39.63|42.49|39.63|42.31|39.45|0
1646156360000|2022-03-01 17:39:20|42.4|39.54|42.44|39.58|42.49|39.63|42.4|39.54|0
1646156370000|2022-03-01 17:39:30|42.4|39.54|42.49|39.63|42.49|39.63|42.31|39.45|0
1646156380000|2022-03-01 17:39:40|42.53|39.67|42.49|39.63|42.53|39.67|42.49|39.63|0
1646156390000|2022-03-01 17:39:50|42.4|39.54|42.46|39.6|42.46|39.6|42.4|39.54|0
1646156400000|2022-03-01 17:40:00|42.49|39.63|42.69|39.83|42.71|39.85|42.49|39.63|0
1646156410000|2022-03-01 17:40:10|42.82|39.96|42.85|39.99|43.03|40.17|42.8|39.94|0
1646156420000|2022-03-01 17:40:20|42.71|39.85|42.8|39.94|42.94|40.08|42.71|39.85|0
1646156430000|2022-03-01 17:40:30|42.98|40.12|43.03|40.17|43.03|40.17|42.98|40.12|0
1646156440000|2022-03-01 17:40:40|42.98|40.12|42.71|39.85|42.98|40.12|42.71|39.85|0
1646156450000|2022-03-01 17:40:50|42.62|39.76|42.67|39.81|42.67|39.81|42.62|39.76|0
1646156460000|2022-03-01 17:41:00|42.62|39.76|42.76|39.9|42.76|39.9|42.58|39.72|0
1646156470000|2022-03-01 17:41:10|42.58|39.72|42.8|39.94|42.8|39.94|42.58|39.72|0
1646156480000|2022-03-01 17:41:20|42.85|39.99|42.78|39.92|42.85|39.99|42.78|39.92|0
1646156490000|2022-03-01 17:41:30|42.85|39.99|42.87|40.01|42.87|40.01|42.85|39.99|0
1646156500000|2022-03-01 17:41:40|42.89|40.03|43.03|40.17|43.07|40.21|42.89|40.03|0
1646156510000|2022-03-01 17:41:50|43.07|40.21|43.12|40.26|43.16|40.3|43.03|40.17|0
1646156520000|2022-03-01 17:42:00|42.98|40.12|43.25|40.39|43.25|40.39|42.98|40.12|0
1646156530000|2022-03-01 17:42:10|43.14|40.28|43.12|40.26|43.18|40.32|43.12|40.26|0
1646156540000|2022-03-01 17:42:20|43.09|40.23|43.12|40.26|43.12|40.26|43.09|40.23|0
1646156550000|2022-03-01 17:42:30|43.07|40.21|42.89|40.03|43.07|40.21|42.89|40.03|0
1646156560000|2022-03-01 17:42:40|42.98|40.12|42.89|40.03|42.98|40.12|42.89|40.03|0
1646156570000|2022-03-01 17:42:50|42.98|40.12|42.98|40.12|43.07|40.21|42.98|40.12|0
1646156580000|2022-03-01 17:43:00|43.14|40.28|43.21|40.35|43.21|40.35|43.12|40.26|0
1646156590000|2022-03-01 17:43:10|43.03|40.17|42.98|40.12|43.12|40.26|42.98|40.12|0
1646156600000|2022-03-01 17:43:20|42.89|40.03|42.91|40.05|42.94|40.08|42.89|40.03|0
1646156610000|2022-03-01 17:43:30|42.94|40.08|42.94|40.08|42.98|40.12|42.94|40.08|0
1646156620000|2022-03-01 17:43:40|43.03|40.17|43.23|40.37|43.25|40.39|43.03|40.17|0
1646156630000|2022-03-01 17:43:50|43.32|40.46|43.39|40.53|43.48|40.62|43.32|40.46|0
1646156640000|2022-03-01 17:44:00|43.43|40.57|43.39|40.53|43.43|40.57|43.39|40.53|0
1646156650000|2022-03-01 17:44:10|43.62|40.76|43.43|40.57|43.62|40.76|43.39|40.53|0
1646156660000|2022-03-01 17:44:20|43.48|40.62|43.57|40.71|43.62|40.76|43.48|40.62|0
1646156670000|2022-03-01 17:44:30|43.75|40.89|43.71|40.85|43.8|40.94|43.71|40.85|0
1646156680000|2022-03-01 17:44:40|43.66|40.8|43.66|40.8|43.66|40.8|43.62|40.76|0
1646156690000|2022-03-01 17:44:50|43.71|40.85|43.85|40.99|43.85|40.99|43.71|40.85|0
1646156700000|2022-03-01 17:45:00|43.94|41.08|43.75|40.89|43.94|41.08|43.75|40.89|0
1646156710000|2022-03-01 17:45:10|43.8|40.94|43.48|40.62|43.8|40.94|43.48|40.62|0
1646156720000|2022-03-01 17:45:20|43.39|40.53|43.07|40.21|43.39|40.53|43.03|40.17|0
1646156730000|2022-03-01 17:45:30|43.23|40.37|43.16|40.3|43.23|40.37|43.16|40.3|0
1646156740000|2022-03-01 17:45:40|43.12|40.26|43.21|40.35|43.21|40.35|43.12|40.26|0
1646156750000|2022-03-01 17:45:50|43.3|40.44|43.48|40.62|43.48|40.62|43.3|40.44|0
1646156760000|2022-03-01 17:46:00|43.43|40.57|43.21|40.35|43.43|40.57|43.21|40.35|0
1646156770000|2022-03-01 17:46:10|43.3|40.44|43.34|40.48|43.34|40.48|43.3|40.44|0
1646156780000|2022-03-01 17:46:20|43.3|40.44|43.39|40.53|43.39|40.53|43.3|40.44|0
1646156790000|2022-03-01 17:46:30|43.43|40.57|43.21|40.35|43.43|40.57|43.21|40.35|0
1646156800000|2022-03-01 17:46:40|43.23|40.37|43.21|40.35|43.23|40.37|43.21|40.35|0
1646156810000|2022-03-01 17:46:50|43.25|40.39|43.21|40.35|43.25|40.39|43.16|40.3|0
1646156820000|2022-03-01 17:47:00|43.27|40.41|43.3|40.44|43.3|40.44|43.21|40.35|0
1646156830000|2022-03-01 17:47:10|43.62|40.76|43.52|40.66|43.71|40.85|43.52|40.66|0
1646156840000|2022-03-01 17:47:20|43.62|40.76|43.57|40.71|43.62|40.76|43.57|40.71|0
1646156850000|2022-03-01 17:47:30|43.52|40.66|43.71|40.85|43.71|40.85|43.52|40.66|0
1646156860000|2022-03-01 17:47:40|43.57|40.71|43.32|40.46|43.57|40.71|43.32|40.46|0
1646156870000|2022-03-01 17:47:50|43.3|40.44|43.34|40.48|43.34|40.48|43.21|40.35|0
1646156880000|2022-03-01 17:48:00|43.39|40.53|43.39|40.53|43.43|40.57|43.36|40.5|0
1646156890000|2022-03-01 17:48:10|43.34|40.48|43.57|40.71|43.57|40.71|43.34|40.48|0
1646156900000|2022-03-01 17:48:20|43.62|40.76|44.07|41.21|44.07|41.21|43.62|40.76|0
1646156910000|2022-03-01 17:48:30|44.17|41.31|44.26|41.4|44.26|41.4|44.17|41.31|0
1646156920000|2022-03-01 17:48:40|44.31|41.45|44.44|41.58|44.44|41.58|44.31|41.45|0
1646156930000|2022-03-01 17:48:50|44.49|41.63|44.72|41.86|44.91|42.05|44.49|41.63|0
1646156940000|2022-03-01 17:49:00|44.63|41.77|44.58|41.72|44.63|41.77|44.54|41.68|0
1646156950000|2022-03-01 17:49:10|44.54|41.68|44.49|41.63|44.54|41.68|44.49|41.63|0
1646156960000|2022-03-01 17:49:20|44.44|41.58|44.49|41.63|44.54|41.68|44.44|41.58|0
1646156970000|2022-03-01 17:49:30|44.54|41.68|44.47|41.61|44.54|41.68|44.4|41.54|0
1646156980000|2022-03-01 17:49:40|44.54|41.68|44.56|41.7|44.56|41.7|44.54|41.68|0
1646156990000|2022-03-01 17:49:50|44.54|41.68|44.31|41.45|44.58|41.72|44.31|41.45|0
1646157000000|2022-03-01 17:50:00|44.37|41.51|44.35|41.49|44.37|41.51|44.26|41.4|0
1646157010000|2022-03-01 17:50:10|44.58|41.72|44.72|41.86|44.77|41.91|44.58|41.72|0
1646157020000|2022-03-01 17:50:20|44.68|41.82|44.68|41.82|44.72|41.86|44.54|41.68|0
1646157030000|2022-03-01 17:50:30|44.7|41.84|44.82|41.96|44.82|41.96|44.7|41.84|0
1646157040000|2022-03-01 17:50:40|44.77|41.91|44.98|42.12|44.98|42.12|44.77|41.91|0
1646157050000|2022-03-01 17:50:50|44.96|42.1|44.72|41.86|44.96|42.1|44.72|41.86|0
1646157060000|2022-03-01 17:51:00|44.68|41.82|44.58|41.72|44.72|41.86|44.58|41.72|0
1646157070000|2022-03-01 17:51:10|44.49|41.63|44.44|41.58|44.49|41.63|44.44|41.58|0
1646157080000|2022-03-01 17:51:20|44.58|41.72|44.54|41.68|44.63|41.77|44.54|41.68|0
1646157090000|2022-03-01 17:51:30|44.56|41.7|44.49|41.63|44.56|41.7|44.44|41.58|0
1646157100000|2022-03-01 17:51:40|44.54|41.68|44.68|41.82|44.68|41.82|44.54|41.68|0
1646157110000|2022-03-01 17:51:50|44.63|41.77|44.68|41.82|44.72|41.86|44.61|41.75|0
1646157120000|2022-03-01 17:52:00|44.63|41.77|44.58|41.72|44.7|41.84|44.54|41.68|0
1646157130000|2022-03-01 17:52:10|44.54|41.68|44.37|41.51|44.54|41.68|44.37|41.51|0
1646157140000|2022-03-01 17:52:20|44.35|41.49|44.21|41.35|44.35|41.49|44.17|41.31|0
1646157150000|2022-03-01 17:52:30|44.12|41.26|44.26|41.4|44.3|41.44|44.12|41.26|0
1646157160000|2022-03-01 17:52:40|44.17|41.31|44.21|41.35|44.21|41.35|44.17|41.31|0
1646157170000|2022-03-01 17:52:50|44.4|41.54|44.35|41.49|44.4|41.54|44.3|41.44|0
1646157180000|2022-03-01 17:53:00|44.3|41.44|44.03|41.17|44.3|41.44|44.03|41.17|0
1646157190000|2022-03-01 17:53:10|43.89|41.03|43.75|40.89|43.89|41.03|43.75|40.89|0
1646157200000|2022-03-01 17:53:20|43.89|41.03|44.05|41.19|44.14|41.28|43.89|41.03|0
1646157210000|2022-03-01 17:53:30|43.89|41.03|43.71|40.85|43.89|41.03|43.71|40.85|0
1646157220000|2022-03-01 17:53:40|43.86|41|44.05|41.19|44.05|41.19|43.86|41|0
1646157230000|2022-03-01 17:53:50|44.03|41.17|43.71|40.85|44.03|41.17|43.71|40.85|0
1646157240000|2022-03-01 17:54:00|43.8|40.94|43.89|41.03|43.98|41.12|43.8|40.94|0
1646157250000|2022-03-01 17:54:10|43.93|41.07|43.84|40.98|44.03|41.17|43.84|40.98|0
1646157260000|2022-03-01 17:54:20|43.89|41.03|43.8|40.94|43.93|41.07|43.8|40.94|0
1646157270000|2022-03-01 17:54:30|43.91|41.05|43.8|40.94|44.03|41.17|43.8|40.94|0
1646157280000|2022-03-01 17:54:40|43.93|41.07|43.89|41.03|43.93|41.07|43.84|40.98|0
1646157290000|2022-03-01 17:54:50|43.86|41|44.21|41.35|44.21|41.35|43.86|41|0
1646157300000|2022-03-01 17:55:00|44.16|41.3|44.21|41.35|44.26|41.4|44.12|41.26|0
1646157310000|2022-03-01 17:55:10|44.16|41.3|44.16|41.3|44.23|41.37|44.16|41.3|0
1646157320000|2022-03-01 17:55:20|44.3|41.44|44.03|41.17|44.3|41.44|44.03|41.17|0
1646157330000|2022-03-01 17:55:30|43.98|41.12|43.98|41.12|44.07|41.21|43.96|41.1|0
1646157340000|2022-03-01 17:55:40|43.93|41.07|43.84|40.98|43.93|41.07|43.84|40.98|0
1646157350000|2022-03-01 17:55:50|43.82|40.96|43.89|41.03|43.89|41.03|43.82|40.96|0
1646157360000|2022-03-01 17:56:00|43.93|41.07|44.03|41.17|44.05|41.19|43.93|41.07|0
1646157370000|2022-03-01 17:56:10|43.75|40.89|43.61|40.75|43.8|40.94|43.61|40.75|0
1646157380000|2022-03-01 17:56:20|43.52|40.66|43.7|40.84|43.7|40.84|43.52|40.66|0
1646157390000|2022-03-01 17:56:30|43.8|40.94|43.89|41.03|43.89|41.03|43.77|40.91|0
1646157400000|2022-03-01 17:56:40|43.98|41.12|43.66|40.8|43.98|41.12|43.66|40.8|0
1646157410000|2022-03-01 17:56:50|43.7|40.84|43.8|40.94|43.8|40.94|43.66|40.8|0
1646157420000|2022-03-01 17:57:00|43.66|40.8|43.8|40.94|43.8|40.94|43.66|40.8|0
1646157430000|2022-03-01 17:57:10|43.93|41.07|43.86|41|43.93|41.07|43.84|40.98|0
1646157440000|2022-03-01 17:57:20|43.66|40.8|43.66|40.8|43.7|40.84|43.66|40.8|0
1646157450000|2022-03-01 17:57:30|43.75|40.89|43.96|41.1|43.96|41.1|43.75|40.89|0
1646157460000|2022-03-01 17:57:40|43.93|41.07|43.93|41.07|43.98|41.12|43.93|41.07|0
1646157470000|2022-03-01 17:57:50|44.03|41.17|44.07|41.21|44.09|41.23|44.03|41.17|0
1646157480000|2022-03-01 17:58:00|44.03|41.17|44.21|41.35|44.21|41.35|44.03|41.17|0
1646157490000|2022-03-01 17:58:10|44.26|41.4|44.3|41.44|44.3|41.44|44.16|41.3|0
1646157500000|2022-03-01 17:58:20|44.35|41.49|44.53|41.67|44.58|41.72|44.35|41.49|0
1646157510000|2022-03-01 17:58:30|44.6|41.74|44.49|41.63|44.67|41.81|44.49|41.63|0
1646157520000|2022-03-01 17:58:40|44.44|41.58|44.35|41.49|44.44|41.58|44.35|41.49|0
1646157530000|2022-03-01 17:58:50|44.39|41.53|44.16|41.3|44.39|41.53|44.16|41.3|0
1646157540000|2022-03-01 17:59:00|44.21|41.35|44.21|41.35|44.21|41.35|44.21|41.35|0
1646157550000|2022-03-01 17:59:10|44.16|41.3|44.37|41.51|44.39|41.53|44.16|41.3|0
1646157560000|2022-03-01 17:59:20|44.35|41.49|44.67|41.81|44.67|41.81|44.35|41.49|0
1646157570000|2022-03-01 17:59:30|44.63|41.77|44.51|41.65|44.63|41.77|44.49|41.63|0
1646157580000|2022-03-01 17:59:40|44.58|41.72|44.7|41.84|44.72|41.86|44.58|41.72|0
1646157590000|2022-03-01 17:59:50|44.77|41.91|44.58|41.72|44.86|42|44.58|41.72|0
1646157600000|2022-03-01 18:00:00|44.44|41.58|44.02|41.16|44.44|41.58|44.02|41.16|0
1646157610000|2022-03-01 18:00:10|44.12|41.26|44.16|41.3|44.18|41.32|44.12|41.26|0
1646157620000|2022-03-01 18:00:20|44.28|41.42|44.23|41.37|44.28|41.42|44.23|41.37|0
1646157630000|2022-03-01 18:00:30|44.28|41.42|44.26|41.4|44.28|41.42|44.12|41.26|0
1646157640000|2022-03-01 18:00:40|44.35|41.49|44.25|41.39|44.35|41.49|44.25|41.39|0
1646157650000|2022-03-01 18:00:50|44.23|41.37|44.39|41.53|44.39|41.53|44.23|41.37|0
1646157660000|2022-03-01 18:01:00|44.6|41.74|44.77|41.91|44.77|41.91|44.6|41.74|0
1646157670000|2022-03-01 18:01:10|45|42.14|45.33|42.47|45.33|42.47|45|42.14|0
1646157680000|2022-03-01 18:01:20|45.38|42.52|45.56|42.7|45.61|42.75|45.38|42.52|0
1646157690000|2022-03-01 18:01:30|45.42|42.56|45.38|42.52|45.42|42.56|45.38|42.52|0
1646157700000|2022-03-01 18:01:40|45.28|42.42|45.23|42.37|45.28|42.42|45.19|42.33|0
1646157710000|2022-03-01 18:01:50|45.14|42.28|44.81|41.95|45.14|42.28|44.81|41.95|0
1646157720000|2022-03-01 18:02:00|44.72|41.86|44.42|41.56|44.72|41.86|44.42|41.56|0
1646157730000|2022-03-01 18:02:10|44.46|41.6|44.21|41.35|44.46|41.6|44.21|41.35|0
1646157740000|2022-03-01 18:02:20|44.25|41.39|44.12|41.26|44.28|41.42|44.12|41.26|0
1646157750000|2022-03-01 18:02:30|44.18|41.32|44.39|41.53|44.49|41.63|44.18|41.32|0
1646157760000|2022-03-01 18:02:40|44.58|41.72|44.58|41.72|44.63|41.77|44.55|41.69|0
1646157770000|2022-03-01 18:02:50|44.63|41.77|44.55|41.69|44.67|41.81|44.55|41.69|0
1646157780000|2022-03-01 18:03:00|44.53|41.67|44.72|41.86|44.77|41.91|44.53|41.67|0
1646157790000|2022-03-01 18:03:10|44.67|41.81|44.53|41.67|44.67|41.81|44.44|41.58|0
1646157800000|2022-03-01 18:03:20|44.63|41.77|44.63|41.77|44.67|41.81|44.58|41.72|0
1646157810000|2022-03-01 18:03:30|44.49|41.63|44.53|41.67|44.53|41.67|44.49|41.63|0
1646157820000|2022-03-01 18:03:40|44.63|41.77|44.53|41.67|44.63|41.77|44.53|41.67|0
1646157830000|2022-03-01 18:03:50|44.58|41.72|44.51|41.65|44.58|41.72|44.44|41.58|0
1646157840000|2022-03-01 18:04:00|44.62|41.76|44.58|41.72|44.72|41.86|44.58|41.72|0
1646157850000|2022-03-01 18:04:10|44.62|41.76|44.9|42.04|44.9|42.04|44.62|41.76|0
1646157860000|2022-03-01 18:04:20|44.93|42.07|45.11|42.25|45.11|42.25|44.86|42|0
1646157870000|2022-03-01 18:04:30|45.05|42.19|44.76|41.9|45.05|42.19|44.76|41.9|0
1646157880000|2022-03-01 18:04:40|44.81|41.95|44.58|41.72|44.81|41.95|44.58|41.72|0
1646157890000|2022-03-01 18:04:50|44.72|41.86|44.67|41.81|44.72|41.86|44.58|41.72|0
1646157900000|2022-03-01 18:05:00|44.53|41.67|44.49|41.63|44.72|41.86|44.49|41.63|0
1646157910000|2022-03-01 18:05:10|44.48|41.62|44.48|41.62|44.48|41.62|44.35|41.49|0
1646157920000|2022-03-01 18:05:20|44.53|41.67|44.72|41.86|44.72|41.86|44.53|41.67|0
1646157930000|2022-03-01 18:05:30|44.67|41.81|44.62|41.76|44.81|41.95|44.62|41.76|0
1646157940000|2022-03-01 18:05:40|44.44|41.58|44.44|41.58|44.53|41.67|44.44|41.58|0
1646157950000|2022-03-01 18:05:50|44.39|41.53|44.21|41.35|44.39|41.53|44.21|41.35|0
1646157960000|2022-03-01 18:06:00|44.35|41.49|44.35|41.49|44.35|41.49|44.21|41.35|0
1646157970000|2022-03-01 18:06:10|44.11|41.25|43.95|41.09|44.11|41.25|43.93|41.07|0
1646157980000|2022-03-01 18:06:20|43.93|41.07|43.84|40.98|43.93|41.07|43.84|40.98|0
1646157990000|2022-03-01 18:06:30|43.79|40.93|43.84|40.98|43.88|41.02|43.79|40.93|0
1646158000000|2022-03-01 18:06:40|43.88|41.02|44.02|41.16|44.02|41.16|43.88|41.02|0
1646158010000|2022-03-01 18:06:50|43.98|41.12|43.61|40.75|43.98|41.12|43.61|40.75|0
1646158020000|2022-03-01 18:07:00|43.34|40.48|43.34|40.48|43.34|40.48|43.34|40.48|0
1646158030000|2022-03-01 18:07:10|43.52|40.66|43.54|40.68|43.61|40.75|43.52|40.66|0
1646158040000|2022-03-01 18:07:20|43.47|40.61|43.29|40.43|43.47|40.61|43.15|40.29|0
1646158050000|2022-03-01 18:07:30|43.15|40.29|42.93|40.07|43.17|40.31|42.93|40.07|0
1646158060000|2022-03-01 18:07:40|43.06|40.2|42.88|40.02|43.06|40.2|42.88|40.02|0
1646158070000|2022-03-01 18:07:50|42.84|39.98|42.93|40.07|42.97|40.11|42.84|39.98|0
1646158080000|2022-03-01 18:08:00|43.02|40.16|43.11|40.25|43.24|40.38|43.02|40.16|0
1646158090000|2022-03-01 18:08:10|43.15|40.29|43.06|40.2|43.15|40.29|43.02|40.16|0
1646158100000|2022-03-01 18:08:20|43.15|40.29|43.36|40.5|43.36|40.5|43.15|40.29|0
1646158110000|2022-03-01 18:08:30|43.45|40.59|43.29|40.43|43.47|40.61|43.29|40.43|0
1646158120000|2022-03-01 18:08:40|43.33|40.47|43.15|40.29|43.33|40.47|43.15|40.29|0
1646158130000|2022-03-01 18:08:50|43.27|40.41|43.2|40.34|43.27|40.41|43.17|40.31|0
1646158140000|2022-03-01 18:09:00|43.24|40.38|43.43|40.57|43.45|40.59|43.24|40.38|0
1646158150000|2022-03-01 18:09:10|43.56|40.7|43.56|40.7|43.56|40.7|43.52|40.66|0
1646158160000|2022-03-01 18:09:20|43.52|40.66|43.56|40.7|43.61|40.75|43.52|40.66|0
1646158170000|2022-03-01 18:09:30|43.52|40.66|43.33|40.47|43.56|40.7|43.33|40.47|0
1646158180000|2022-03-01 18:09:40|43.52|40.66|43.56|40.7|43.56|40.7|43.52|40.66|0
1646158190000|2022-03-01 18:09:50|43.45|40.59|43.47|40.61|43.47|40.61|43.45|40.59|0
1646158200000|2022-03-01 18:10:00|43.54|40.68|43.58|40.72|43.58|40.72|43.54|40.68|0
1646158210000|2022-03-01 18:10:10|43.61|40.75|43.24|40.38|43.61|40.75|43.24|40.38|0
1646158220000|2022-03-01 18:10:20|43.26|40.4|43.33|40.47|43.33|40.47|43.24|40.38|0
1646158230000|2022-03-01 18:10:30|43.29|40.43|43.29|40.43|43.29|40.43|43.24|40.38|0
1646158240000|2022-03-01 18:10:40|43.2|40.34|43.24|40.38|43.24|40.38|43.15|40.29|0
1646158250000|2022-03-01 18:10:50|43.02|40.16|42.66|39.8|43.02|40.16|42.66|39.8|0
1646158260000|2022-03-01 18:11:00|42.84|39.98|42.84|39.98|42.86|40|42.84|39.98|0
1646158270000|2022-03-01 18:11:10|42.88|40.02|42.75|39.89|42.88|40.02|42.75|39.89|0
1646158280000|2022-03-01 18:11:20|42.79|39.93|42.75|39.89|42.79|39.93|42.75|39.89|0
1646158290000|2022-03-01 18:11:30|42.7|39.84|42.66|39.8|42.7|39.84|42.59|39.73|0
1646158300000|2022-03-01 18:11:40|42.57|39.71|42.66|39.8|42.66|39.8|42.57|39.71|0
1646158310000|2022-03-01 18:11:50|42.61|39.75|42.57|39.71|42.61|39.75|42.57|39.71|0
1646158320000|2022-03-01 18:12:00|42.61|39.75|42.97|40.11|42.97|40.11|42.61|39.75|0
1646158330000|2022-03-01 18:12:10|42.95|40.09|42.65|39.79|42.95|40.09|42.65|39.79|0
1646158340000|2022-03-01 18:12:20|42.63|39.77|42.61|39.75|42.63|39.77|42.5|39.64|0
1646158350000|2022-03-01 18:12:30|42.56|39.7|42.79|39.93|42.79|39.93|42.56|39.7|0
1646158360000|2022-03-01 18:12:40|42.9|40.04|42.83|39.97|42.9|40.04|42.83|39.97|0
1646158370000|2022-03-01 18:12:50|42.92|40.06|42.74|39.88|42.92|40.06|42.74|39.88|0
1646158380000|2022-03-01 18:13:00|42.59|39.73|42.88|40.02|42.88|40.02|42.59|39.73|0
1646158390000|2022-03-01 18:13:10|42.83|39.97|42.83|39.97|42.83|39.97|42.79|39.93|0
1646158400000|2022-03-01 18:13:20|42.79|39.93|42.65|39.79|42.79|39.93|42.65|39.79|0
1646158410000|2022-03-01 18:13:30|42.77|39.91|42.63|39.77|42.77|39.91|42.59|39.73|0
1646158420000|2022-03-01 18:13:40|42.72|39.86|42.72|39.86|42.72|39.86|42.61|39.75|0
1646158430000|2022-03-01 18:13:50|42.61|39.75|42.43|39.57|42.61|39.75|42.43|39.57|0
1646158440000|2022-03-01 18:14:00|42.52|39.66|42.65|39.79|42.65|39.79|42.52|39.66|0
1646158450000|2022-03-01 18:14:10|42.74|39.88|42.52|39.66|42.74|39.88|42.52|39.66|0
1646158460000|2022-03-01 18:14:20|42.39|39.53|41.81|38.95|42.39|39.53|41.81|38.95|0
1646158470000|2022-03-01 18:14:30|41.72|38.86|41.67|38.81|41.72|38.86|41.48|38.62|0
1646158480000|2022-03-01 18:14:40|41.76|38.9|41.9|39.04|41.9|39.04|41.76|38.9|0
1646158490000|2022-03-01 18:14:50|41.87|39.01|41.85|38.99|41.98|39.12|41.85|38.99|0
1646158500000|2022-03-01 18:15:00|41.87|39.01|41.72|38.86|42.07|39.21|41.72|38.86|0
1646158510000|2022-03-01 18:15:10|41.85|38.99|41.98|39.12|41.98|39.12|41.85|38.99|0
1646158520000|2022-03-01 18:15:20|41.76|38.9|41.5|38.64|41.76|38.9|41.5|38.64|0
1646158530000|2022-03-01 18:15:30|41.41|38.55|41.5|38.64|41.5|38.64|41.28|38.42|0
1646158540000|2022-03-01 18:15:40|41.54|38.68|41.5|38.64|41.54|38.68|41.39|38.53|0
1646158550000|2022-03-01 18:15:50|41.67|38.81|41.61|38.75|41.67|38.81|41.61|38.75|0
1646158560000|2022-03-01 18:16:00|41.5|38.64|41.54|38.68|41.54|38.68|41.39|38.53|0
1646158570000|2022-03-01 18:16:10|41.5|38.64|41.83|38.97|41.83|38.97|41.5|38.64|0
1646158580000|2022-03-01 18:16:20|41.72|38.86|41.67|38.81|41.81|38.95|41.67|38.81|0
1646158590000|2022-03-01 18:16:30|41.72|38.86|41.41|38.55|41.72|38.86|41.41|38.55|0
1646158600000|2022-03-01 18:16:40|41.47|38.61|41.5|38.64|41.5|38.64|41.37|38.51|0
1646158610000|2022-03-01 18:16:50|41.59|38.73|41.76|38.9|41.76|38.9|41.59|38.73|0
1646158620000|2022-03-01 18:17:00|41.72|38.86|41.63|38.77|41.72|38.86|41.5|38.64|0
1646158630000|2022-03-01 18:17:10|41.76|38.9|41.63|38.77|41.81|38.95|41.63|38.77|0
1646158640000|2022-03-01 18:17:20|41.67|38.81|41.74|38.88|41.85|38.99|41.67|38.81|0
1646158650000|2022-03-01 18:17:30|41.76|38.9|41.63|38.77|41.76|38.9|41.63|38.77|0
1646158660000|2022-03-01 18:17:40|41.67|38.81|41.89|39.03|41.89|39.03|41.67|38.81|0
1646158670000|2022-03-01 18:17:50|42.52|39.66|42.48|39.62|42.52|39.66|42.48|39.62|0
1646158680000|2022-03-01 18:18:00|42.41|39.55|42.28|39.42|42.46|39.6|42.28|39.42|0
1646158690000|2022-03-01 18:18:10|42.21|39.35|42.52|39.66|42.52|39.66|42.21|39.35|0
1646158700000|2022-03-01 18:18:20|42.55|39.69|42.5|39.64|42.59|39.73|42.5|39.64|0
1646158710000|2022-03-01 18:18:30|42.48|39.62|42.26|39.4|42.48|39.62|42.26|39.4|0
1646158720000|2022-03-01 18:18:40|42.32|39.46|42.37|39.51|42.37|39.51|42.32|39.46|0
1646158730000|2022-03-01 18:18:50|42.41|39.55|42.41|39.55|42.41|39.55|42.41|39.55|0
1646158740000|2022-03-01 18:19:00|42.46|39.6|42.32|39.46|42.48|39.62|42.32|39.46|0
1646158750000|2022-03-01 18:19:10|42.15|39.29|42.15|39.29|42.15|39.29|42.1|39.24|0
1646158760000|2022-03-01 18:19:20|42.23|39.37|42.19|39.33|42.23|39.37|42.15|39.29|0
1646158770000|2022-03-01 18:19:30|42.26|39.4|42.06|39.2|42.26|39.4|42.06|39.2|0
1646158780000|2022-03-01 18:19:40|42.15|39.29|42.06|39.2|42.19|39.33|42.06|39.2|0
1646158790000|2022-03-01 18:19:50|42.08|39.22|42.06|39.2|42.08|39.22|42.01|39.15|0
1646158800000|2022-03-01 18:20:00|42.01|39.15|42.32|39.46|42.37|39.51|42.01|39.15|0
1646158810000|2022-03-01 18:20:10|42.46|39.6|42.55|39.69|42.64|39.78|42.46|39.6|0
1646158820000|2022-03-01 18:20:20|42.46|39.6|42.39|39.53|42.46|39.6|42.39|39.53|0
1646158830000|2022-03-01 18:20:30|42.32|39.46|42.52|39.66|42.52|39.66|42.32|39.46|0
1646158840000|2022-03-01 18:20:40|42.48|39.62|42.41|39.55|42.5|39.64|42.41|39.55|0
1646158850000|2022-03-01 18:20:50|42.19|39.33|42.21|39.35|42.23|39.37|42.14|39.28|0
1646158860000|2022-03-01 18:21:00|42.3|39.44|42.41|39.55|42.46|39.6|42.3|39.44|0
1646158870000|2022-03-01 18:21:10|42.43|39.57|42.28|39.42|42.5|39.64|42.28|39.42|0
1646158880000|2022-03-01 18:21:20|42.41|39.55|42.23|39.37|42.41|39.55|42.23|39.37|0
1646158890000|2022-03-01 18:21:30|42.28|39.42|42.01|39.15|42.28|39.42|42.01|39.15|0
1646158900000|2022-03-01 18:21:40|42.06|39.2|42.19|39.33|42.19|39.33|42.06|39.2|0
1646158910000|2022-03-01 18:21:50|42.28|39.42|42.39|39.53|42.39|39.53|42.23|39.37|0
1646158920000|2022-03-01 18:22:00|42.37|39.51|42.28|39.42|42.37|39.51|42.28|39.42|0
1646158930000|2022-03-01 18:22:10|42.19|39.33|42.1|39.24|42.19|39.33|42.01|39.15|0
1646158940000|2022-03-01 18:22:20|42.01|39.15|42.19|39.33|42.23|39.37|42.01|39.15|0
1646158950000|2022-03-01 18:22:30|42.23|39.37|42.39|39.53|42.41|39.55|42.23|39.37|0
1646158960000|2022-03-01 18:22:40|42.32|39.46|42.14|39.28|42.32|39.46|42.14|39.28|0
1646158970000|2022-03-01 18:22:50|42.1|39.24|42.14|39.28|42.14|39.28|42.1|39.24|0
1646158980000|2022-03-01 18:23:00|42.19|39.33|42.06|39.2|42.19|39.33|42.03|39.17|0
1646158990000|2022-03-01 18:23:10|42.01|39.15|42.14|39.28|42.23|39.37|42.01|39.15|0
1646159000000|2022-03-01 18:23:20|42.28|39.42|42.32|39.46|42.37|39.51|42.28|39.42|0
1646159010000|2022-03-01 18:23:30|42.39|39.53|42.28|39.42|42.39|39.53|42.23|39.37|0
1646159020000|2022-03-01 18:23:40|42.32|39.46|41.88|39.02|42.32|39.46|41.88|39.02|0
1646159030000|2022-03-01 18:23:50|41.92|39.06|41.92|39.06|42.06|39.2|41.92|39.06|0
1646159040000|2022-03-01 18:24:00|42.03|39.17|41.9|39.04|42.05|39.19|41.9|39.04|0
1646159050000|2022-03-01 18:24:10|41.88|39.02|42.05|39.19|42.05|39.19|41.88|39.02|0
1646159060000|2022-03-01 18:24:20|41.99|39.13|41.83|38.97|41.99|39.13|41.83|38.97|0
1646159070000|2022-03-01 18:24:30|41.88|39.02|41.83|38.97|41.88|39.02|41.79|38.93|0
1646159080000|2022-03-01 18:24:40|41.75|38.89|41.7|38.84|41.75|38.89|41.7|38.84|0
1646159090000|2022-03-01 18:24:50|41.57|38.71|41.26|38.4|41.57|38.71|41.26|38.4|0
1646159100000|2022-03-01 18:25:00|41.13|38.27|41.13|38.27|41.18|38.32|41.13|38.27|0
1646159110000|2022-03-01 18:25:10|41.09|38.23|41.05|38.19|41.09|38.23|41|38.14|0
1646159120000|2022-03-01 18:25:20|40.96|38.1|41.05|38.19|41.05|38.19|40.96|38.1|0
1646159130000|2022-03-01 18:25:30|41|38.14|40.91|38.05|41|38.14|40.91|38.05|0
1646159140000|2022-03-01 18:25:40|40.96|38.1|40.83|37.97|40.96|38.1|40.78|37.92|0
1646159150000|2022-03-01 18:25:50|40.74|37.88|40.7|37.84|40.76|37.9|40.7|37.84|0
1646159160000|2022-03-01 18:26:00|40.61|37.75|40.81|37.95|40.81|37.95|40.53|37.67|0
1646159170000|2022-03-01 18:26:10|40.74|37.88|40.78|37.92|40.78|37.92|40.66|37.8|0
1646159180000|2022-03-01 18:26:20|40.81|37.95|40.83|37.97|40.83|37.97|40.66|37.8|0
1646159190000|2022-03-01 18:26:30|40.87|38.01|40.74|37.88|40.87|38.01|40.7|37.84|0
1646159200000|2022-03-01 18:26:40|40.91|38.05|40.85|37.99|40.91|38.05|40.83|37.97|0
1646159210000|2022-03-01 18:26:50|40.83|37.97|40.83|37.97|40.83|37.97|40.78|37.92|0
1646159220000|2022-03-01 18:27:00|40.7|37.84|40.18|37.32|40.7|37.84|40.18|37.32|0
1646159230000|2022-03-01 18:27:10|40.33|37.47|40.31|37.45|40.33|37.47|40.25|37.39|0
1646159240000|2022-03-01 18:27:20|40.35|37.49|40.61|37.75|40.61|37.75|40.35|37.49|0
1646159250000|2022-03-01 18:27:30|40.65|37.79|40.91|38.05|40.91|38.05|40.65|37.79|0
1646159260000|2022-03-01 18:27:40|40.98|38.12|40.91|38.05|40.98|38.12|40.91|38.05|0
1646159270000|2022-03-01 18:27:50|40.85|37.99|40.87|38.01|40.87|38.01|40.7|37.84|0
1646159280000|2022-03-01 18:28:00|40.74|37.88|40.74|37.88|40.74|37.88|40.74|37.88|0
1646159290000|2022-03-01 18:28:10|40.53|37.67|40.4|37.54|40.53|37.67|40.4|37.54|0
1646159300000|2022-03-01 18:28:20|40.44|37.58|40.31|37.45|40.44|37.58|40.31|37.45|0
1646159310000|2022-03-01 18:28:30|40.18|37.32|40.05|37.19|40.18|37.32|40.05|37.19|0
1646159320000|2022-03-01 18:28:40|39.97|37.11|40.01|37.15|40.01|37.15|39.97|37.11|0
1646159330000|2022-03-01 18:28:50|39.99|37.13|39.95|37.09|39.99|37.13|39.88|37.02|0
1646159340000|2022-03-01 18:29:00|40.01|37.15|41.29|38.43|41.29|38.43|39.41|36.55|0
1646159350000|2022-03-01 18:29:10|41.27|38.41|41.19|38.33|41.36|38.5|41.19|38.33|0
1646159360000|2022-03-01 18:29:20|41.16|38.3|41.01|38.15|41.16|38.3|41.01|38.15|0
1646159370000|2022-03-01 18:29:30|41.06|38.2|41.01|38.15|41.06|38.2|40.84|37.98|0
1646159380000|2022-03-01 18:29:40|40.93|38.07|40.97|38.11|40.97|38.11|40.84|37.98|0
1646159390000|2022-03-01 18:29:50|40.88|38.02|40.8|37.94|40.88|38.02|40.8|37.94|0
1646159400000|2022-03-01 18:30:00|40.84|37.98|40.88|38.02|40.88|38.02|40.84|37.98|0
1646159410000|2022-03-01 18:30:10|40.91|38.05|41.14|38.28|41.14|38.28|40.91|38.05|0
1646159420000|2022-03-01 18:30:20|41.19|38.33|41.29|38.43|41.4|38.54|41.19|38.33|0
1646159430000|2022-03-01 18:30:30|41.36|38.5|40.93|38.07|41.36|38.5|40.93|38.07|0
1646159440000|2022-03-01 18:30:40|40.91|38.05|40.82|37.96|40.91|38.05|40.82|37.96|0
1646159450000|2022-03-01 18:30:50|41.06|38.2|41.23|38.37|41.23|38.37|41.06|38.2|0
1646159460000|2022-03-01 18:31:00|41.14|38.28|40.93|38.07|41.14|38.28|40.93|38.07|0
1646159470000|2022-03-01 18:31:10|40.88|38.02|40.93|38.07|40.95|38.09|40.88|38.02|0
1646159480000|2022-03-01 18:31:20|40.95|38.09|41.01|38.15|41.01|38.15|40.95|38.09|0
1646159490000|2022-03-01 18:31:30|41.06|38.2|41.19|38.33|41.19|38.33|41.06|38.2|0
1646159500000|2022-03-01 18:31:40|41.23|38.37|41.27|38.41|41.36|38.5|41.23|38.37|0
1646159510000|2022-03-01 18:31:50|41.19|38.33|41.19|38.33|41.23|38.37|41.19|38.33|0
1646159520000|2022-03-01 18:32:00|41.14|38.28|40.93|38.07|41.19|38.33|40.93|38.07|0
1646159530000|2022-03-01 18:32:10|40.97|38.11|40.88|38.02|41.01|38.15|40.88|38.02|0
1646159540000|2022-03-01 18:32:20|40.93|38.07|40.84|37.98|40.93|38.07|40.84|37.98|0
1646159550000|2022-03-01 18:32:30|40.93|38.07|40.9|38.04|40.93|38.07|40.8|37.94|0
1646159560000|2022-03-01 18:32:40|40.93|38.07|40.95|38.09|40.95|38.09|40.93|38.07|0
1646159570000|2022-03-01 18:32:50|41.01|38.15|41.1|38.24|41.19|38.33|41.01|38.15|0
1646159580000|2022-03-01 18:33:00|41.23|38.37|41.1|38.24|41.23|38.37|41.1|38.24|0
1646159590000|2022-03-01 18:33:10|41.01|38.15|41.08|38.22|41.08|38.22|40.95|38.09|0
1646159600000|2022-03-01 18:33:20|41.01|38.15|40.84|37.98|41.01|38.15|40.58|37.72|0
1646159610000|2022-03-01 18:33:30|40.88|38.02|40.88|38.02|40.88|38.02|40.88|38.02|0
1646159620000|2022-03-01 18:33:40|40.84|37.98|40.88|38.02|40.93|38.07|40.84|37.98|0
1646159630000|2022-03-01 18:33:50|40.95|38.09|41.21|38.35|41.21|38.35|40.95|38.09|0
1646159640000|2022-03-01 18:34:00|41.4|38.54|41.71|38.85|41.73|38.87|41.4|38.54|0
1646159650000|2022-03-01 18:34:10|41.68|38.82|41.8|38.94|41.8|38.94|41.68|38.82|0
1646159660000|2022-03-01 18:34:20|41.86|39|41.73|38.87|41.86|39|41.73|38.87|0
1646159670000|2022-03-01 18:34:30|41.66|38.8|41.73|38.87|41.73|38.87|41.66|38.8|0
1646159680000|2022-03-01 18:34:40|41.62|38.76|41.19|38.33|41.62|38.76|41.19|38.33|0
1646159690000|2022-03-01 18:34:50|41.06|38.2|41.19|38.33|41.19|38.33|41.06|38.2|0
1646159700000|2022-03-01 18:35:00|40.93|38.07|41.52|38.66|41.61|38.75|40.93|38.07|0
1646159710000|2022-03-01 18:35:10|41.43|38.57|41.56|38.7|41.56|38.7|41.43|38.57|0
1646159720000|2022-03-01 18:35:20|41.41|38.55|41.3|38.44|41.41|38.55|41.3|38.44|0
1646159730000|2022-03-01 18:35:30|41.35|38.49|41.37|38.51|41.39|38.53|41.35|38.49|0
1646159740000|2022-03-01 18:35:40|41.43|38.57|41.74|38.88|41.8|38.94|41.43|38.57|0
1646159750000|2022-03-01 18:35:50|41.87|39.01|42.22|39.36|42.22|39.36|41.87|39.01|0
1646159760000|2022-03-01 18:36:00|42|39.14|42.09|39.23|42.09|39.23|41.91|39.05|0
1646159770000|2022-03-01 18:36:10|42.15|39.29|42.18|39.32|42.26|39.4|42.15|39.29|0
1646159780000|2022-03-01 18:36:20|42.31|39.45|42.48|39.62|42.48|39.62|42.22|39.36|0
1646159790000|2022-03-01 18:36:30|42.37|39.51|42.4|39.54|42.4|39.54|42.31|39.45|0
1646159800000|2022-03-01 18:36:40|42.44|39.58|42.84|39.98|42.88|40.02|42.44|39.58|0
1646159810000|2022-03-01 18:36:50|42.62|39.76|42.35|39.49|42.62|39.76|42.35|39.49|0
1646159820000|2022-03-01 18:37:00|42.68|39.82|42.79|39.93|42.86|40|42.68|39.82|0
1646159830000|2022-03-01 18:37:10|42.84|39.98|42.62|39.76|42.84|39.98|42.62|39.76|0
1646159840000|2022-03-01 18:37:20|42.53|39.67|42.53|39.67|42.57|39.71|42.53|39.67|0
1646159850000|2022-03-01 18:37:30|42.46|39.6|42.66|39.8|42.66|39.8|42.46|39.6|0
1646159860000|2022-03-01 18:37:40|42.71|39.85|43.04|40.18|43.04|40.18|42.71|39.85|0
1646159870000|2022-03-01 18:37:50|42.99|40.13|42.97|40.11|42.99|40.13|42.79|39.93|0
1646159880000|2022-03-01 18:38:00|42.71|39.85|42.66|39.8|42.71|39.85|42.62|39.76|0
1646159890000|2022-03-01 18:38:10|42.62|39.76|42.97|40.11|42.97|40.11|42.59|39.73|0
1646159900000|2022-03-01 18:38:20|43.02|40.16|42.97|40.11|43.06|40.2|42.95|40.09|0
1646159910000|2022-03-01 18:38:30|42.93|40.07|42.66|39.8|42.93|40.07|42.66|39.8|0
1646159920000|2022-03-01 18:38:40|42.71|39.85|42.93|40.07|42.93|40.07|42.71|39.85|0
1646159930000|2022-03-01 18:38:50|42.77|39.91|42.84|39.98|42.84|39.98|42.77|39.91|0
1646159940000|2022-03-01 18:39:00|42.88|40.02|42.93|40.07|42.93|40.07|42.79|39.93|0
1646159950000|2022-03-01 18:39:10|42.88|40.02|42.79|39.93|42.88|40.02|42.79|39.93|0
1646159960000|2022-03-01 18:39:20|42.93|40.07|42.88|40.02|42.93|40.07|42.88|40.02|0
1646159970000|2022-03-01 18:39:30|42.75|39.89|42.84|39.98|42.84|39.98|42.75|39.89|0
1646159980000|2022-03-01 18:39:40|42.77|39.91|42.97|40.11|42.97|40.11|42.73|39.87|0
1646159990000|2022-03-01 18:39:50|43.02|40.16|42.99|40.13|43.02|40.16|42.99|40.13|0
1646160000000|2022-03-01 18:40:00|42.93|40.07|42.75|39.89|43.02|40.16|42.75|39.89|0
1646160010000|2022-03-01 18:40:10|42.62|39.76|42.57|39.71|42.62|39.76|42.53|39.67|0
1646160020000|2022-03-01 18:40:20|42.86|40|42.88|40.02|42.93|40.07|42.86|40|0
1646160030000|2022-03-01 18:40:30|42.9|40.04|43.08|40.22|43.08|40.22|42.81|39.95|0
1646160040000|2022-03-01 18:40:40|42.93|40.07|42.9|40.04|43.02|40.16|42.9|40.04|0
1646160050000|2022-03-01 18:40:50|42.66|39.8|42.7|39.84|42.7|39.84|42.66|39.8|0
1646160060000|2022-03-01 18:41:00|42.57|39.71|42.86|40|42.86|40|42.57|39.71|0
1646160070000|2022-03-01 18:41:10|42.75|39.89|42.84|39.98|42.84|39.98|42.73|39.87|0
1646160080000|2022-03-01 18:41:20|42.88|40.02|42.99|40.13|42.99|40.13|42.79|39.93|0
1646160090000|2022-03-01 18:41:30|42.97|40.11|42.75|39.89|42.97|40.11|42.75|39.89|0
1646160100000|2022-03-01 18:41:40|42.7|39.84|42.93|40.07|42.97|40.11|42.7|39.84|0
1646160110000|2022-03-01 18:41:50|42.97|40.11|43.11|40.25|43.15|40.29|42.97|40.11|0
1646160120000|2022-03-01 18:42:00|43.15|40.29|42.73|39.87|43.15|40.29|42.73|39.87|0
1646160130000|2022-03-01 18:42:10|42.7|39.84|42.7|39.84|42.7|39.84|42.62|39.76|0
1646160140000|2022-03-01 18:42:20|42.66|39.8|42.66|39.8|42.75|39.89|42.66|39.8|0
1646160150000|2022-03-01 18:42:30|42.62|39.76|42.35|39.49|42.62|39.76|42.35|39.49|0
1646160160000|2022-03-01 18:42:40|42.24|39.38|42.13|39.27|42.26|39.4|42.13|39.27|0
1646160170000|2022-03-01 18:42:50|42.19|39.33|42.26|39.4|42.35|39.49|42.19|39.33|0
1646160180000|2022-03-01 18:43:00|42.13|39.27|42.04|39.18|42.17|39.31|42.04|39.18|0
1646160190000|2022-03-01 18:43:10|41.98|39.12|42.09|39.23|42.15|39.29|41.98|39.12|0
1646160200000|2022-03-01 18:43:20|42.19|39.33|42.09|39.23|42.19|39.33|42.09|39.23|0
1646160210000|2022-03-01 18:43:30|42.31|39.45|42.17|39.31|42.31|39.45|42.13|39.27|0
1646160220000|2022-03-01 18:43:40|42.09|39.23|42.22|39.36|42.22|39.36|42.09|39.23|0
1646160230000|2022-03-01 18:43:50|42.26|39.4|42.22|39.36|42.31|39.45|42.19|39.33|0
1646160240000|2022-03-01 18:44:00|42.17|39.31|42.22|39.36|42.31|39.45|42.17|39.31|0
1646160250000|2022-03-01 18:44:10|42.24|39.38|42.31|39.45|42.31|39.45|42.24|39.38|0
1646160260000|2022-03-01 18:44:20|42.26|39.4|42.35|39.49|42.35|39.49|42.26|39.4|0
1646160270000|2022-03-01 18:44:30|42.39|39.53|42.35|39.49|42.39|39.53|42.31|39.45|0
1646160280000|2022-03-01 18:44:40|42.31|39.45|42.53|39.67|42.53|39.67|42.31|39.45|0
1646160290000|2022-03-01 18:44:50|42.48|39.62|42.35|39.49|42.48|39.62|42.35|39.49|0
1646160300000|2022-03-01 18:45:00|42.3|39.44|42.3|39.44|42.48|39.62|42.3|39.44|0
1646160310000|2022-03-01 18:45:10|42.41|39.55|42.61|39.75|42.64|39.78|42.41|39.55|0
1646160320000|2022-03-01 18:45:20|42.66|39.8|42.9|40.04|42.9|40.04|42.66|39.8|0
1646160330000|2022-03-01 18:45:30|42.99|40.13|43.42|40.56|43.42|40.56|42.99|40.13|0
1646160340000|2022-03-01 18:45:40|43.44|40.58|43.19|40.33|43.44|40.58|43.15|40.29|0
1646160350000|2022-03-01 18:45:50|43.21|40.35|42.95|40.09|43.21|40.35|42.95|40.09|0
1646160360000|2022-03-01 18:46:00|42.88|40.02|42.61|39.75|42.88|40.02|42.61|39.75|0
1646160370000|2022-03-01 18:46:10|42.55|39.69|42.41|39.55|42.55|39.69|42.41|39.55|0
1646160380000|2022-03-01 18:46:20|42.35|39.49|42.3|39.44|42.35|39.49|42.26|39.4|0
1646160390000|2022-03-01 18:46:30|42.17|39.31|42.44|39.58|42.44|39.58|42.17|39.31|0
1646160400000|2022-03-01 18:46:40|42.39|39.53|42.3|39.44|42.39|39.53|42.26|39.4|0
1646160410000|2022-03-01 18:46:50|42.22|39.36|42.22|39.36|42.28|39.42|42.22|39.36|0
1646160420000|2022-03-01 18:47:00|42.37|39.51|42.39|39.53|42.57|39.71|42.37|39.51|0
1646160430000|2022-03-01 18:47:10|42.44|39.58|42.24|39.38|42.44|39.58|42.24|39.38|0
1646160440000|2022-03-01 18:47:20|42.33|39.47|42.44|39.58|42.44|39.58|42.33|39.47|0
1646160450000|2022-03-01 18:47:30|42.61|39.75|42.61|39.75|42.75|39.89|42.61|39.75|0
1646160460000|2022-03-01 18:47:40|42.39|39.53|42.22|39.36|42.39|39.53|42.22|39.36|0
1646160470000|2022-03-01 18:47:50|42.28|39.42|42.35|39.49|42.39|39.53|42.26|39.4|0
1646160480000|2022-03-01 18:48:00|42.39|39.53|42.35|39.49|42.44|39.58|42.35|39.49|0
1646160490000|2022-03-01 18:48:10|42.57|39.71|42.22|39.36|42.57|39.71|42.22|39.36|0
1646160500000|2022-03-01 18:48:20|42.26|39.4|42.28|39.42|42.28|39.42|42.17|39.31|0
1646160510000|2022-03-01 18:48:30|42.46|39.6|42.15|39.29|42.46|39.6|42.15|39.29|0
1646160520000|2022-03-01 18:48:40|41.73|38.87|41.43|38.57|41.73|38.87|41.43|38.57|0
1646160530000|2022-03-01 18:48:50|41.56|38.7|41.47|38.61|41.56|38.7|41.43|38.57|0
1646160540000|2022-03-01 18:49:00|41.56|38.7|42.04|39.18|42.04|39.18|41.56|38.7|0
1646160550000|2022-03-01 18:49:10|42.08|39.22|42|39.14|42.13|39.27|42|39.14|0
1646160560000|2022-03-01 18:49:20|42.17|39.31|42.26|39.4|42.26|39.4|42.17|39.31|0
1646160570000|2022-03-01 18:49:30|42.22|39.36|42.13|39.27|42.22|39.36|42.13|39.27|0
1646160580000|2022-03-01 18:49:40|42.17|39.31|42.13|39.27|42.19|39.33|42.13|39.27|0
1646160590000|2022-03-01 18:49:50|42|39.14|42.04|39.18|42.08|39.22|41.97|39.11|0
1646160600000|2022-03-01 18:50:00|42.06|39.2|43.29|40.43|43.29|40.43|42.06|39.2|0
1646160610000|2022-03-01 18:50:10|43.16|40.3|43.07|40.21|43.16|40.3|43.02|40.16|0
1646160620000|2022-03-01 18:50:20|43.02|40.16|43.16|40.3|43.18|40.32|43.02|40.16|0
1646160630000|2022-03-01 18:50:30|43.29|40.43|43.07|40.21|43.29|40.43|43.07|40.21|0
1646160640000|2022-03-01 18:50:40|43.13|40.27|43.11|40.25|43.13|40.27|43.07|40.21|0
1646160650000|2022-03-01 18:50:50|43.34|40.48|43.56|40.7|43.56|40.7|43.34|40.48|0
1646160660000|2022-03-01 18:51:00|43.83|40.97|43.6|40.74|43.83|40.97|43.6|40.74|0
1646160670000|2022-03-01 18:51:10|43.65|40.79|43.58|40.72|43.67|40.81|43.58|40.72|0
1646160680000|2022-03-01 18:51:20|43.51|40.65|43.34|40.48|43.51|40.65|43.31|40.45|0
1646160690000|2022-03-01 18:51:30|43.38|40.52|43.49|40.63|43.51|40.65|43.38|40.52|0
1646160700000|2022-03-01 18:51:40|43.54|40.68|43.71|40.85|43.71|40.85|43.51|40.65|0
1646160710000|2022-03-01 18:51:50|43.67|40.81|43.51|40.65|43.67|40.81|43.51|40.65|0
1646160720000|2022-03-01 18:52:00|43.29|40.43|43.51|40.65|43.51|40.65|43.29|40.43|0
1646160730000|2022-03-01 18:52:10|43.42|40.56|43.31|40.45|43.51|40.65|43.17|40.31|0
1646160740000|2022-03-01 18:52:20|43.26|40.4|43.31|40.45|43.31|40.45|43.26|40.4|0
1646160750000|2022-03-01 18:52:30|43.04|40.18|43.04|40.18|43.04|40.18|42.91|40.05|0
1646160760000|2022-03-01 18:52:40|43.15|40.29|43.08|40.22|43.17|40.31|43.08|40.22|0
1646160770000|2022-03-01 18:52:50|43.13|40.27|43.04|40.18|43.17|40.31|43.04|40.18|0
1646160780000|2022-03-01 18:53:00|43|40.14|43.04|40.18|43.04|40.18|42.91|40.05|0
1646160790000|2022-03-01 18:53:10|43.08|40.22|43.37|40.51|43.37|40.51|43.08|40.22|0
1646160800000|2022-03-01 18:53:20|43.31|40.45|43.44|40.58|43.44|40.58|43.26|40.4|0
1646160810000|2022-03-01 18:53:30|43.46|40.6|43.13|40.27|43.46|40.6|43.13|40.27|0
1646160820000|2022-03-01 18:53:40|43.31|40.45|43.44|40.58|43.44|40.58|43.31|40.45|0
1646160830000|2022-03-01 18:53:50|43.49|40.63|43.53|40.67|43.53|40.67|43.49|40.63|0
1646160840000|2022-03-01 18:54:00|43.66|40.8|43.35|40.49|43.66|40.8|43.35|40.49|0
1646160850000|2022-03-01 18:54:10|43.31|40.45|43.49|40.63|43.49|40.63|43.26|40.4|0
1646160860000|2022-03-01 18:54:20|43.53|40.67|43.96|41.1|43.96|41.1|43.53|40.67|0
1646160870000|2022-03-01 18:54:30|43.89|41.03|43.57|40.71|43.89|41.03|43.57|40.71|0
1646160880000|2022-03-01 18:54:40|43.53|40.67|43.55|40.69|43.57|40.71|43.53|40.67|0
1646160890000|2022-03-01 18:54:50|43.57|40.71|43.71|40.85|43.78|40.92|43.57|40.71|0
1646160900000|2022-03-01 18:55:00|43.66|40.8|43.4|40.54|43.66|40.8|43.4|40.54|0
1646160910000|2022-03-01 18:55:10|43.64|40.78|43.69|40.83|43.71|40.85|43.64|40.78|0
1646160920000|2022-03-01 18:55:20|43.66|40.8|43.64|40.78|43.66|40.8|43.57|40.71|0
1646160930000|2022-03-01 18:55:30|43.62|40.76|43.62|40.76|43.66|40.8|43.44|40.58|0
1646160940000|2022-03-01 18:55:40|43.71|40.85|43.55|40.69|43.71|40.85|43.55|40.69|0
1646160950000|2022-03-01 18:55:50|43.48|40.62|43.62|40.76|43.62|40.76|43.44|40.58|0
1646160960000|2022-03-01 18:56:00|43.66|40.8|43.53|40.67|43.66|40.8|43.53|40.67|0
1646160970000|2022-03-01 18:56:10|43.33|40.47|43.35|40.49|43.48|40.62|43.22|40.36|0
1646160980000|2022-03-01 18:56:20|43.44|40.58|43.57|40.71|43.57|40.71|43.44|40.58|0
1646160990000|2022-03-01 18:56:30|43.64|40.78|43.84|40.98|43.84|40.98|43.57|40.71|0
1646161000000|2022-03-01 18:56:40|44.07|41.21|43.98|41.12|44.11|41.25|43.98|41.12|0
1646161010000|2022-03-01 18:56:50|44.07|41.21|44.02|41.16|44.07|41.21|43.98|41.12|0
1646161020000|2022-03-01 18:57:00|43.93|41.07|44.11|41.25|44.11|41.25|43.89|41.03|0
1646161030000|2022-03-01 18:57:10|44.34|41.48|44.25|41.39|44.34|41.48|44.25|41.39|0
1646161040000|2022-03-01 18:57:20|44.3|41.44|44.11|41.25|44.3|41.44|44.11|41.25|0
1646161050000|2022-03-01 18:57:30|44.21|41.35|44.45|41.59|44.45|41.59|44.21|41.35|0
1646161060000|2022-03-01 18:57:40|44.06|41.2|43.08|40.22|44.06|41.2|43.08|40.22|0
1646161070000|2022-03-01 18:57:50|42.97|40.11|42.12|39.26|42.97|40.11|42.12|39.26|0
1646161080000|2022-03-01 18:58:00|42.03|39.17|41.9|39.04|42.03|39.17|41.9|39.04|0
1646161090000|2022-03-01 18:58:10|41.96|39.1|42.07|39.21|42.07|39.21|41.92|39.06|0
1646161100000|2022-03-01 18:58:20|41.94|39.08|42.16|39.3|42.16|39.3|41.94|39.08|0
1646161110000|2022-03-01 18:58:30|42.2|39.34|42.16|39.3|42.2|39.34|42.12|39.26|0
1646161120000|2022-03-01 18:58:40|42.25|39.39|42.25|39.39|42.25|39.39|42.16|39.3|0
1646161130000|2022-03-01 18:58:50|42.16|39.3|42.25|39.39|42.25|39.39|42.16|39.3|0
1646161140000|2022-03-01 18:59:00|42.16|39.3|41.98|39.12|42.16|39.3|41.98|39.12|0
1646161150000|2022-03-01 18:59:10|42.12|39.26|42.03|39.17|42.12|39.26|42.03|39.17|0
1646161160000|2022-03-01 18:59:20|41.96|39.1|41.81|38.95|41.96|39.1|41.81|38.95|0
1646161170000|2022-03-01 18:59:30|41.78|38.92|41.72|38.86|41.9|39.04|41.72|38.86|0
1646161180000|2022-03-01 18:59:40|41.68|38.82|41.63|38.77|41.72|38.86|41.59|38.73|0
1646161190000|2022-03-01 18:59:50|41.68|38.82|41.83|38.97|41.83|38.97|41.63|38.77|0
1646161200000|2022-03-01 19:00:00|41.85|38.99|41.81|38.95|41.98|39.12|41.81|38.95|0
1646161210000|2022-03-01 19:00:10|41.92|39.06|41.72|38.86|41.92|39.06|41.72|38.86|0
1646161220000|2022-03-01 19:00:20|41.68|38.82|41.57|38.71|41.68|38.82|41.57|38.71|0
1646161230000|2022-03-01 19:00:30|41.59|38.73|41.72|38.86|41.81|38.95|41.59|38.73|0
1646161240000|2022-03-01 19:00:40|41.68|38.82|41.41|38.55|41.68|38.82|41.41|38.55|0
1646161250000|2022-03-01 19:00:50|41.37|38.51|41.37|38.51|41.41|38.55|41.37|38.51|0
1646161260000|2022-03-01 19:01:00|41.33|38.47|40.76|37.9|41.33|38.47|40.68|37.82|0
1646161270000|2022-03-01 19:01:10|40.81|37.95|40.81|37.95|40.81|37.95|40.74|37.88|0
1646161280000|2022-03-01 19:01:20|40.76|37.9|41.12|38.26|41.23|38.37|40.63|37.77|0
1646161290000|2022-03-01 19:01:30|41.06|38.2|41.83|38.97|41.83|38.97|41.06|38.2|0
1646161300000|2022-03-01 19:01:40|41.87|39.01|42.13|39.27|42.18|39.32|41.87|39.01|0
1646161310000|2022-03-01 19:01:50|42.18|39.32|42.13|39.27|42.22|39.36|42.13|39.27|0
1646161320000|2022-03-01 19:02:00|42.04|39.18|42.09|39.23|42.13|39.27|42.04|39.18|0
1646161330000|2022-03-01 19:02:10|42.04|39.18|41.82|38.96|42.04|39.18|41.82|38.96|0
1646161340000|2022-03-01 19:02:20|41.87|39.01|42.09|39.23|42.09|39.23|41.87|39.01|0
1646161350000|2022-03-01 19:02:30|41.87|39.01|41.89|39.03|41.96|39.1|41.87|39.01|0
1646161360000|2022-03-01 19:02:40|41.87|39.01|42.13|39.27|42.13|39.27|41.87|39.01|0
1646161370000|2022-03-01 19:02:50|42.09|39.23|42.2|39.34|42.31|39.45|42.09|39.23|0
1646161380000|2022-03-01 19:03:00|42.11|39.25|42|39.14|42.11|39.25|41.91|39.05|0
1646161390000|2022-03-01 19:03:10|41.96|39.1|42.22|39.36|42.22|39.36|41.87|39.01|0
1646161400000|2022-03-01 19:03:20|42.09|39.23|42|39.14|42.09|39.23|42|39.14|0
1646161410000|2022-03-01 19:03:30|42.04|39.18|42.02|39.16|42.09|39.23|42|39.14|0
1646161420000|2022-03-01 19:03:40|42|39.14|42.22|39.36|42.22|39.36|41.85|38.99|0
1646161430000|2022-03-01 19:03:50|42.44|39.58|42.35|39.49|42.48|39.62|42.35|39.49|0
1646161440000|2022-03-01 19:04:00|42.5|39.64|42.39|39.53|42.5|39.64|42.33|39.47|0
1646161450000|2022-03-01 19:04:10|42.62|39.76|42.53|39.67|42.7|39.84|42.53|39.67|0
1646161460000|2022-03-01 19:04:20|42.57|39.71|42.66|39.8|42.75|39.89|42.57|39.71|0
1646161470000|2022-03-01 19:04:30|42.59|39.73|42.7|39.84|42.7|39.84|42.59|39.73|0
1646161480000|2022-03-01 19:04:40|42.75|39.89|43.02|40.16|43.02|40.16|42.75|39.89|0
1646161490000|2022-03-01 19:04:50|42.97|40.11|42.75|39.89|42.97|40.11|42.75|39.89|0
1646161500000|2022-03-01 19:05:00|42.73|39.87|42.5|39.64|42.73|39.87|42.5|39.64|0
1646161510000|2022-03-01 19:05:10|42.75|39.89|42.79|39.93|42.79|39.93|42.75|39.89|0
1646161520000|2022-03-01 19:05:20|42.81|39.95|42.88|40.02|42.88|40.02|42.81|39.95|0
1646161530000|2022-03-01 19:05:30|42.97|40.11|43.1|40.24|43.1|40.24|42.97|40.11|0
1646161540000|2022-03-01 19:05:40|43.15|40.29|42.97|40.11|43.15|40.29|42.97|40.11|0
1646161550000|2022-03-01 19:05:50|43.06|40.2|42.97|40.11|43.06|40.2|42.93|40.07|0
1646161560000|2022-03-01 19:06:00|43.01|40.15|43.24|40.38|43.24|40.38|42.93|40.07|0
1646161570000|2022-03-01 19:06:10|43.19|40.33|43.19|40.33|43.26|40.4|43.19|40.33|0
1646161580000|2022-03-01 19:06:20|43.17|40.31|43.33|40.47|43.33|40.47|43.17|40.31|0
1646161590000|2022-03-01 19:06:30|43.3|40.44|43.24|40.38|43.37|40.51|43.24|40.38|0
1646161600000|2022-03-01 19:06:40|43.19|40.33|43.19|40.33|43.28|40.42|43.19|40.33|0
1646161610000|2022-03-01 19:06:50|43.15|40.29|42.79|39.93|43.15|40.29|42.79|39.93|0
1646161620000|2022-03-01 19:07:00|42.7|39.84|42.53|39.67|42.7|39.84|42.44|39.58|0
1646161630000|2022-03-01 19:07:10|42.48|39.62|42.46|39.6|42.48|39.62|42.35|39.49|0
1646161640000|2022-03-01 19:07:20|42.39|39.53|42.39|39.53|42.39|39.53|42.26|39.4|0
1646161650000|2022-03-01 19:07:30|42.35|39.49|42.19|39.33|42.35|39.49|42.19|39.33|0
1646161660000|2022-03-01 19:07:40|42.22|39.36|42.35|39.49|42.35|39.49|42.17|39.31|0
1646161670000|2022-03-01 19:07:50|42.48|39.62|42.79|39.93|42.79|39.93|42.48|39.62|0
1646161680000|2022-03-01 19:08:00|42.72|39.86|42.95|40.09|42.95|40.09|42.72|39.86|0
1646161690000|2022-03-01 19:08:10|42.79|39.93|42.9|40.04|42.92|40.06|42.79|39.93|0
1646161700000|2022-03-01 19:08:20|42.92|40.06|42.79|39.93|42.92|40.06|42.79|39.93|0
1646161710000|2022-03-01 19:08:30|42.84|39.98|42.9|40.04|42.92|40.06|42.84|39.98|0
1646161720000|2022-03-01 19:08:40|42.97|40.11|42.79|39.93|42.97|40.11|42.79|39.93|0
1646161730000|2022-03-01 19:08:50|42.84|39.98|42.7|39.84|42.84|39.98|42.7|39.84|0
1646161740000|2022-03-01 19:09:00|42.66|39.8|42.57|39.71|42.66|39.8|42.53|39.67|0
1646161750000|2022-03-01 19:09:10|42.48|39.62|42.48|39.62|42.59|39.73|42.48|39.62|0
1646161760000|2022-03-01 19:09:20|42.44|39.58|42.63|39.77|42.63|39.77|42.44|39.58|0
1646161770000|2022-03-01 19:09:30|42.66|39.8|42.61|39.75|42.66|39.8|42.61|39.75|0
1646161780000|2022-03-01 19:09:40|42.55|39.69|42.48|39.62|42.55|39.69|42.41|39.55|0
1646161790000|2022-03-01 19:09:50|42.39|39.53|42.35|39.49|42.44|39.58|42.35|39.49|0
1646161800000|2022-03-01 19:10:00|42.48|39.62|42.61|39.75|42.61|39.75|42.39|39.53|0
1646161810000|2022-03-01 19:10:10|42.52|39.66|42.35|39.49|42.52|39.66|42.3|39.44|0
1646161820000|2022-03-01 19:10:20|42.17|39.31|42.48|39.62|42.48|39.62|42.17|39.31|0
1646161830000|2022-03-01 19:10:30|42.44|39.58|42.44|39.58|42.5|39.64|42.44|39.58|0
1646161840000|2022-03-01 19:10:40|42.48|39.62|42.52|39.66|42.52|39.66|42.48|39.62|0
1646161850000|2022-03-01 19:10:50|42.59|39.73|42.44|39.58|42.59|39.73|42.44|39.58|0
1646161860000|2022-03-01 19:11:00|42.26|39.4|42.17|39.31|42.26|39.4|42.17|39.31|0
1646161870000|2022-03-01 19:11:10|42.04|39.18|41.87|39.01|42.04|39.18|41.87|39.01|0
1646161880000|2022-03-01 19:11:20|41.89|39.03|41.78|38.92|41.89|39.03|41.78|38.92|0
1646161890000|2022-03-01 19:11:30|41.82|38.96|41.73|38.87|41.82|38.96|41.69|38.83|0
1646161900000|2022-03-01 19:11:40|41.6|38.74|41.56|38.7|41.65|38.79|41.52|38.66|0
1646161910000|2022-03-01 19:11:50|41.69|38.83|41.87|39.01|41.91|39.05|41.69|38.83|0
1646161920000|2022-03-01 19:12:00|41.91|39.05|41.65|38.79|41.91|39.05|41.65|38.79|0
1646161930000|2022-03-01 19:12:10|41.78|38.92|42|39.14|42.04|39.18|41.78|38.92|0
1646161940000|2022-03-01 19:12:20|42.04|39.18|41.97|39.11|42.19|39.33|41.97|39.11|0
1646161950000|2022-03-01 19:12:30|42.04|39.18|42.19|39.33|42.22|39.36|42.04|39.18|0
1646161960000|2022-03-01 19:12:40|42.26|39.4|42.39|39.53|42.39|39.53|42.26|39.4|0
1646161970000|2022-03-01 19:12:50|42.44|39.58|42.3|39.44|42.44|39.58|42.3|39.44|0
1646161980000|2022-03-01 19:13:00|42.39|39.53|42.06|39.2|42.39|39.53|42.06|39.2|0
1646161990000|2022-03-01 19:13:10|42.08|39.22|42.21|39.35|42.26|39.4|42.08|39.22|0
1646162000000|2022-03-01 19:13:20|42.35|39.49|42.3|39.44|42.35|39.49|42.28|39.42|0
1646162010000|2022-03-01 19:13:30|42.08|39.22|41.78|38.92|42.08|39.22|41.78|38.92|0
1646162020000|2022-03-01 19:13:40|41.86|39|41.82|38.96|41.86|39|41.78|38.92|0
1646162030000|2022-03-01 19:13:50|41.84|38.98|41.86|39|41.91|39.05|41.84|38.98|0
1646162040000|2022-03-01 19:14:00|41.75|38.89|41.73|38.87|41.75|38.89|41.73|38.87|0
1646162050000|2022-03-01 19:14:10|41.78|38.92|41.86|39|41.86|39|41.69|38.83|0
1646162060000|2022-03-01 19:14:20|41.95|39.09|42.04|39.18|42.04|39.18|41.95|39.09|0
1646162070000|2022-03-01 19:14:30|41.95|39.09|42.04|39.18|42.1|39.24|41.91|39.05|0
1646162080000|2022-03-01 19:14:40|42.02|39.16|42.04|39.18|42.04|39.18|41.97|39.11|0
1646162090000|2022-03-01 19:14:50|42|39.14|42.13|39.27|42.17|39.31|42|39.14|0
1646162100000|2022-03-01 19:15:00|42.15|39.29|42.3|39.44|42.3|39.44|42.15|39.29|0
1646162110000|2022-03-01 19:15:10|42.26|39.4|42.3|39.44|42.3|39.44|42.13|39.27|0
1646162120000|2022-03-01 19:15:20|42.24|39.38|42.28|39.42|42.39|39.53|42.24|39.38|0
1646162130000|2022-03-01 19:15:30|42.3|39.44|42.3|39.44|42.35|39.49|42.3|39.44|0
1646162140000|2022-03-01 19:15:40|42.35|39.49|42.48|39.62|42.48|39.62|42.35|39.49|0
1646162150000|2022-03-01 19:15:50|42.88|40.02|43.01|40.15|43.01|40.15|42.88|40.02|0
1646162160000|2022-03-01 19:16:00|42.7|39.84|42.48|39.62|42.7|39.84|42.48|39.62|0
1646162170000|2022-03-01 19:16:10|42.32|39.46|42.13|39.27|42.32|39.46|42.13|39.27|0
1646162180000|2022-03-01 19:16:20|42.02|39.16|41.86|39|42.02|39.16|41.78|38.92|0
1646162190000|2022-03-01 19:16:30|41.78|38.92|41.56|38.7|41.82|38.96|41.56|38.7|0
1646162200000|2022-03-01 19:16:40|41.58|38.72|41.58|38.72|41.6|38.74|41.52|38.66|0
1646162210000|2022-03-01 19:16:50|41.56|38.7|41.65|38.79|41.65|38.79|41.56|38.7|0
1646162220000|2022-03-01 19:17:00|41.69|38.83|41.65|38.79|41.78|38.92|41.65|38.79|0
1646162230000|2022-03-01 19:17:10|41.1|38.24|42.13|39.27|42.13|39.27|41.1|38.24|0
1646162240000|2022-03-01 19:17:20|42.39|39.53|42.57|39.71|42.57|39.71|42.39|39.53|0
1646162250000|2022-03-01 19:17:30|42.52|39.66|42.57|39.71|42.57|39.71|42.39|39.53|0
1646162260000|2022-03-01 19:17:40|43.01|40.15|42.99|40.13|43.23|40.37|42.99|40.13|0
1646162270000|2022-03-01 19:17:50|42.92|40.06|43.46|40.6|43.46|40.6|42.92|40.06|0
1646162280000|2022-03-01 19:18:00|43.41|40.55|43.28|40.42|43.41|40.55|43.28|40.42|0
1646162290000|2022-03-01 19:18:10|43.32|40.46|43.32|40.46|43.41|40.55|43.32|40.46|0
1646162300000|2022-03-01 19:18:20|43.1|40.24|43.05|40.19|43.1|40.24|43.05|40.19|0
1646162310000|2022-03-01 19:18:30|42.97|40.11|43.28|40.42|43.28|40.42|42.97|40.11|0
1646162320000|2022-03-01 19:18:40|43.3|40.44|43.05|40.19|43.3|40.44|43.01|40.15|0
1646162330000|2022-03-01 19:18:50|42.94|40.08|42.83|39.97|42.94|40.08|42.79|39.93|0
1646162340000|2022-03-01 19:19:00|42.85|39.99|43.1|40.24|43.1|40.24|42.85|39.99|0
1646162350000|2022-03-01 19:19:10|43.23|40.37|43.37|40.51|43.37|40.51|43.23|40.37|0
1646162360000|2022-03-01 19:19:20|43.32|40.46|43.28|40.42|43.32|40.46|43.19|40.33|0
1646162370000|2022-03-01 19:19:30|43.41|40.55|43.37|40.51|43.41|40.55|43.37|40.51|0
1646162380000|2022-03-01 19:19:40|43.25|40.39|43.5|40.64|43.5|40.64|43.25|40.39|0
1646162390000|2022-03-01 19:19:50|43.41|40.55|43.32|40.46|43.41|40.55|43.32|40.46|0
1646162400000|2022-03-01 19:20:00|43.46|40.6|43.86|41|44|41.14|43.28|40.42|0
1646162410000|2022-03-01 19:20:10|43.91|41.05|43.73|40.87|43.91|41.05|43.73|40.87|0
1646162420000|2022-03-01 19:20:20|43.64|40.78|43.14|40.28|43.68|40.82|43.14|40.28|0
1646162430000|2022-03-01 19:20:30|43.34|40.48|43.1|40.24|43.34|40.48|43.1|40.24|0
1646162440000|2022-03-01 19:20:40|43.16|40.3|43.19|40.33|43.19|40.33|43.05|40.19|0
1646162450000|2022-03-01 19:20:50|43.28|40.42|43.28|40.42|43.28|40.42|43.25|40.39|0
1646162460000|2022-03-01 19:21:00|43.32|40.46|43.3|40.44|43.32|40.46|43.19|40.33|0
1646162470000|2022-03-01 19:21:10|43.23|40.37|43.23|40.37|43.37|40.51|43.21|40.35|0
1646162480000|2022-03-01 19:21:20|43.32|40.46|43.59|40.73|43.59|40.73|43.32|40.46|0
1646162490000|2022-03-01 19:21:30|43.55|40.69|43.52|40.66|43.59|40.73|43.5|40.64|0
1646162500000|2022-03-01 19:21:40|43.46|40.6|43.34|40.48|43.46|40.6|43.34|40.48|0
1646162510000|2022-03-01 19:21:50|43.5|40.64|43.68|40.82|43.68|40.82|43.41|40.55|0
1646162520000|2022-03-01 19:22:00|43.59|40.73|43.59|40.73|43.59|40.73|43.46|40.6|0
1646162530000|2022-03-01 19:22:10|43.57|40.71|43.86|41|43.86|41|43.57|40.71|0
1646162540000|2022-03-01 19:22:20|44.23|41.37|44.78|41.92|44.78|41.92|44.23|41.37|0
1646162550000|2022-03-01 19:22:30|44.59|41.73|44.68|41.82|44.68|41.82|44.59|41.73|0
1646162560000|2022-03-01 19:22:40|44.64|41.78|44.87|42.01|44.87|42.01|44.64|41.78|0
1646162570000|2022-03-01 19:22:50|44.96|42.1|45.05|42.19|45.05|42.19|44.91|42.05|0
1646162580000|2022-03-01 19:23:00|45.19|42.33|45.03|42.17|45.19|42.33|45.01|42.15|0
1646162590000|2022-03-01 19:23:10|45.05|42.19|45.01|42.15|45.05|42.19|45.01|42.15|0
1646162600000|2022-03-01 19:23:20|45.03|42.17|44.87|42.01|45.03|42.17|44.82|41.96|0
1646162610000|2022-03-01 19:23:30|44.91|42.05|44.98|42.12|45.05|42.19|44.89|42.03|0
1646162620000|2022-03-01 19:23:40|45.03|42.17|45.33|42.47|45.33|42.47|45.03|42.17|0
1646162630000|2022-03-01 19:23:50|45.26|42.4|45.19|42.33|45.28|42.42|45.19|42.33|0
1646162640000|2022-03-01 19:24:00|45.24|42.38|45.01|42.15|45.24|42.38|45.01|42.15|0
1646162650000|2022-03-01 19:24:10|44.87|42.01|44.77|41.91|44.87|42.01|44.77|41.91|0
1646162660000|2022-03-01 19:24:20|44.7|41.84|44.96|42.1|44.96|42.1|44.7|41.84|0
1646162670000|2022-03-01 19:24:30|45.1|42.24|45.28|42.42|45.38|42.52|45.1|42.24|0
1646162680000|2022-03-01 19:24:40|45.24|42.38|45.12|42.26|45.24|42.38|45.12|42.26|0
1646162690000|2022-03-01 19:24:50|45.05|42.19|44.48|41.62|45.05|42.19|44.48|41.62|0
1646162700000|2022-03-01 19:25:00|44.52|41.66|44.75|41.89|44.75|41.89|44.52|41.66|0
1646162710000|2022-03-01 19:25:10|44.48|41.62|44.48|41.62|44.48|41.62|44.34|41.48|0
1646162720000|2022-03-01 19:25:20|44.57|41.71|44.61|41.75|44.66|41.8|44.48|41.62|0
1646162730000|2022-03-01 19:25:30|44.64|41.78|44.43|41.57|44.64|41.78|44.43|41.57|0
1646162740000|2022-03-01 19:25:40|44.5|41.64|44.77|41.91|44.77|41.91|44.5|41.64|0
1646162750000|2022-03-01 19:25:50|44.66|41.8|44.43|41.57|44.66|41.8|44.43|41.57|0
1646162760000|2022-03-01 19:26:00|44.47|41.61|44.66|41.8|44.8|41.94|44.47|41.61|0
1646162770000|2022-03-01 19:26:10|44.57|41.71|44.47|41.61|44.63|41.77|44.47|41.61|0
1646162780000|2022-03-01 19:26:20|44.43|41.57|44.43|41.57|44.43|41.57|44.38|41.52|0
1646162790000|2022-03-01 19:26:30|44.47|41.61|44.34|41.48|44.54|41.68|44.34|41.48|0
1646162800000|2022-03-01 19:26:40|44.29|41.43|44.52|41.66|44.52|41.66|44.27|41.41|0
1646162810000|2022-03-01 19:26:50|44.47|41.61|44.36|41.5|44.47|41.61|44.31|41.45|0
1646162820000|2022-03-01 19:27:00|44.38|41.52|44.2|41.34|44.38|41.52|44.2|41.34|0
1646162830000|2022-03-01 19:27:10|44.31|41.45|44.2|41.34|44.31|41.45|44.2|41.34|0
1646162840000|2022-03-01 19:27:20|44.11|41.25|44.38|41.52|44.38|41.52|44.11|41.25|0
1646162850000|2022-03-01 19:27:30|44.47|41.61|44.29|41.43|44.47|41.61|44.29|41.43|0
1646162860000|2022-03-01 19:27:40|44.2|41.34|44.29|41.43|44.29|41.43|44.2|41.34|0
1646162870000|2022-03-01 19:27:50|44.52|41.66|44.47|41.61|44.57|41.71|44.47|41.61|0
1646162880000|2022-03-01 19:28:00|44.52|41.66|44.43|41.57|44.52|41.66|44.22|41.36|0
1646162890000|2022-03-01 19:28:10|44.29|41.43|44.43|41.57|44.43|41.57|44.29|41.43|0
1646162900000|2022-03-01 19:28:20|44.57|41.71|44.7|41.84|44.7|41.84|44.57|41.71|0
1646162910000|2022-03-01 19:28:30|44.66|41.8|44.89|42.03|44.89|42.03|44.66|41.8|0
1646162920000|2022-03-01 19:28:40|45.07|42.21|44.93|42.07|45.07|42.21|44.93|42.07|0
1646162930000|2022-03-01 19:28:50|45.03|42.17|45.07|42.21|45.12|42.26|45.03|42.17|0
1646162940000|2022-03-01 19:29:00|45.03|42.17|44.8|41.94|45.03|42.17|44.8|41.94|0
1646162950000|2022-03-01 19:29:10|44.75|41.89|44.63|41.77|44.75|41.89|44.61|41.75|0
1646162960000|2022-03-01 19:29:20|44.7|41.84|44.8|41.94|44.8|41.94|44.66|41.8|0
1646162970000|2022-03-01 19:29:30|44.75|41.89|44.8|41.94|44.8|41.94|44.7|41.84|0
1646162980000|2022-03-01 19:29:40|44.68|41.82|44.57|41.71|44.68|41.82|44.57|41.71|0
1646162990000|2022-03-01 19:29:50|44.63|41.77|44.75|41.89|44.93|42.07|44.63|41.77|0
1646163000000|2022-03-01 19:30:00|44.68|41.82|44.93|42.07|44.93|42.07|44.68|41.82|0
1646163010000|2022-03-01 19:30:10|44.75|41.89|44.47|41.61|44.75|41.89|44.47|41.61|0
1646163020000|2022-03-01 19:30:20|44.29|41.43|44.5|41.64|44.5|41.64|44.29|41.43|0
1646163030000|2022-03-01 19:30:30|44.43|41.57|44.45|41.59|44.47|41.61|44.43|41.57|0
1646163040000|2022-03-01 19:30:40|44.43|41.57|44.47|41.61|44.47|41.61|44.43|41.57|0
1646163050000|2022-03-01 19:30:50|44.77|41.91|44.66|41.8|44.77|41.91|44.61|41.75|0
1646163060000|2022-03-01 19:31:00|44.75|41.89|44.84|41.98|44.93|42.07|44.75|41.89|0
1646163070000|2022-03-01 19:31:10|44.7|41.84|44.52|41.66|44.7|41.84|44.52|41.66|0
1646163080000|2022-03-01 19:31:20|44.38|41.52|44.4|41.54|44.54|41.68|44.38|41.52|0
1646163090000|2022-03-01 19:31:30|44.52|41.66|44.52|41.66|44.52|41.66|44.43|41.57|0
1646163100000|2022-03-01 19:31:40|44.54|41.68|44.47|41.61|44.54|41.68|44.38|41.52|0
1646163110000|2022-03-01 19:31:50|44.52|41.66|44.2|41.34|44.52|41.66|44.2|41.34|0
1646163120000|2022-03-01 19:32:00|44.17|41.31|44.47|41.61|44.47|41.61|44.15|41.29|0
1646163130000|2022-03-01 19:32:10|44.56|41.7|44.38|41.52|44.66|41.8|44.38|41.52|0
1646163140000|2022-03-01 19:32:20|44.33|41.47|44.56|41.7|44.56|41.7|44.33|41.47|0
1646163150000|2022-03-01 19:32:30|44.49|41.63|44.22|41.36|44.49|41.63|44.2|41.34|0
1646163160000|2022-03-01 19:32:40|44.11|41.25|44.01|41.15|44.11|41.25|43.83|40.97|0
1646163170000|2022-03-01 19:32:50|44.06|41.2|44.24|41.38|44.29|41.43|44.06|41.2|0
1646163180000|2022-03-01 19:33:00|44.04|41.18|44.04|41.18|44.06|41.2|44.04|41.18|0
1646163190000|2022-03-01 19:33:10|44.38|41.52|44.38|41.52|44.38|41.52|44.38|41.52|0
1646163200000|2022-03-01 19:33:20|44.43|41.57|44.2|41.34|44.43|41.57|44.2|41.34|0
1646163210000|2022-03-01 19:33:30|44.24|41.38|44.33|41.47|44.33|41.47|44.24|41.38|0
1646163220000|2022-03-01 19:33:40|44.43|41.57|44.38|41.52|44.43|41.57|44.33|41.47|0
1646163230000|2022-03-01 19:33:50|44.36|41.5|44.2|41.34|44.36|41.5|44.15|41.29|0
1646163240000|2022-03-01 19:34:00|44.33|41.47|44.06|41.2|44.33|41.47|44.06|41.2|0
1646163250000|2022-03-01 19:34:10|44.2|41.34|44.2|41.34|44.33|41.47|44.2|41.34|0
1646163260000|2022-03-01 19:34:20|44.24|41.38|44.08|41.22|44.24|41.38|44.08|41.22|0
1646163270000|2022-03-01 19:34:30|44.01|41.15|44.2|41.34|44.24|41.38|44.01|41.15|0
1646163280000|2022-03-01 19:34:40|44.29|41.43|44.15|41.29|44.29|41.43|44.15|41.29|0
1646163290000|2022-03-01 19:34:50|44.33|41.47|44.29|41.43|44.33|41.47|44.2|41.34|0
1646163300000|2022-03-01 19:35:00|44.24|41.38|44.45|41.59|44.47|41.61|44.24|41.38|0
1646163310000|2022-03-01 19:35:10|44.66|41.8|44.61|41.75|44.66|41.8|44.56|41.7|0
1646163320000|2022-03-01 19:35:20|44.63|41.77|44.52|41.66|44.63|41.77|44.38|41.52|0
1646163330000|2022-03-01 19:35:30|44.49|41.63|44.56|41.7|44.77|41.91|44.49|41.63|0
1646163340000|2022-03-01 19:35:40|44.47|41.61|44.61|41.75|44.61|41.75|44.47|41.61|0
1646163350000|2022-03-01 19:35:50|44.7|41.84|44.52|41.66|44.7|41.84|44.52|41.66|0
1646163360000|2022-03-01 19:36:00|44.61|41.75|44.43|41.57|44.61|41.75|44.33|41.47|0
1646163370000|2022-03-01 19:36:10|44.38|41.52|44.43|41.57|44.43|41.57|44.31|41.45|0
1646163380000|2022-03-01 19:36:20|44.56|41.7|44.33|41.47|44.58|41.72|44.33|41.47|0
1646163390000|2022-03-01 19:36:30|44.47|41.61|44.47|41.61|44.47|41.61|44.42|41.56|0
1646163400000|2022-03-01 19:36:40|44.52|41.66|44.29|41.43|44.52|41.66|44.26|41.4|0
1646163410000|2022-03-01 19:36:50|44.2|41.34|44.4|41.54|44.4|41.54|44.15|41.29|0
1646163420000|2022-03-01 19:37:00|44.42|41.56|44.7|41.84|44.7|41.84|44.42|41.56|0
1646163430000|2022-03-01 19:37:10|44.52|41.66|44.4|41.54|44.52|41.66|44.4|41.54|0
1646163440000|2022-03-01 19:37:20|44.42|41.56|44.56|41.7|44.56|41.7|44.42|41.56|0
1646163450000|2022-03-01 19:37:30|44.49|41.63|44.49|41.63|44.56|41.7|44.49|41.63|0
1646163460000|2022-03-01 19:37:40|44.38|41.52|44.52|41.66|44.56|41.7|44.38|41.52|0
1646163470000|2022-03-01 19:37:50|44.56|41.7|44.4|41.54|44.56|41.7|44.4|41.54|0
1646163480000|2022-03-01 19:38:00|44.38|41.52|44.58|41.72|44.58|41.72|44.38|41.52|0
1646163490000|2022-03-01 19:38:10|44.65|41.79|44.75|41.89|44.75|41.89|44.63|41.77|0
1646163500000|2022-03-01 19:38:20|44.79|41.93|44.75|41.89|44.84|41.98|44.75|41.89|0
1646163510000|2022-03-01 19:38:30|44.72|41.86|45.12|42.26|45.12|42.26|44.68|41.82|0
1646163520000|2022-03-01 19:38:40|45.21|42.35|45.23|42.37|45.3|42.44|45.21|42.35|0
1646163530000|2022-03-01 19:38:50|45.49|42.63|45.44|42.58|45.49|42.63|45.42|42.56|0
1646163540000|2022-03-01 19:39:00|46.01|43.15|45.91|43.05|46.1|43.24|45.91|43.05|0
1646163550000|2022-03-01 19:39:10|45.77|42.91|45.93|43.07|45.96|43.1|45.77|42.91|0
1646163560000|2022-03-01 19:39:20|45.82|42.96|46.01|43.15|46.01|43.15|45.82|42.96|0
1646163570000|2022-03-01 19:39:30|46.19|43.33|46.1|43.24|46.19|43.33|46.1|43.24|0
1646163580000|2022-03-01 19:39:40|46.15|43.29|46.22|43.36|46.22|43.36|46.12|43.26|0
1646163590000|2022-03-01 19:39:50|46.1|43.24|46.15|43.29|46.15|43.29|46.05|43.19|0
1646163600000|2022-03-01 19:40:00|46.01|43.15|46.01|43.15|46.05|43.19|46.01|43.15|0
1646163610000|2022-03-01 19:40:10|45.96|43.1|46.05|43.19|46.05|43.19|45.96|43.1|0
1646163620000|2022-03-01 19:40:20|46.01|43.15|46.24|43.38|46.24|43.38|46.01|43.15|0
1646163630000|2022-03-01 19:40:30|46.19|43.33|46.53|43.67|46.53|43.67|46.15|43.29|0
1646163640000|2022-03-01 19:40:40|46.5|43.64|46.34|43.48|46.5|43.64|46.34|43.48|0
1646163650000|2022-03-01 19:40:50|46.19|43.33|46.1|43.24|46.19|43.33|45.96|43.1|0
1646163660000|2022-03-01 19:41:00|46.05|43.19|45.91|43.05|46.05|43.19|45.86|43|0
1646163670000|2022-03-01 19:41:10|45.86|43|45.79|42.93|45.86|43|45.79|42.93|0
1646163680000|2022-03-01 19:41:20|45.86|43|45.86|43|45.91|43.05|45.82|42.96|0
1646163690000|2022-03-01 19:41:30|45.96|43.1|45.91|43.05|45.96|43.1|45.86|43|0
1646163700000|2022-03-01 19:41:40|45.77|42.91|45.68|42.82|45.77|42.91|45.68|42.82|0
1646163710000|2022-03-01 19:41:50|45.82|42.96|45.72|42.86|45.82|42.96|45.72|42.86|0
1646163720000|2022-03-01 19:42:00|45.82|42.96|46.29|43.43|46.29|43.43|45.77|42.91|0
1646163730000|2022-03-01 19:42:10|46.38|43.52|46.29|43.43|46.41|43.55|46.29|43.43|0
1646163740000|2022-03-01 19:42:20|46.26|43.4|46.31|43.45|46.31|43.45|46.26|43.4|0
1646163750000|2022-03-01 19:42:30|46.24|43.38|46.1|43.24|46.24|43.38|46.1|43.24|0
1646163760000|2022-03-01 19:42:40|46|43.14|45.91|43.05|46.05|43.19|45.91|43.05|0
1646163770000|2022-03-01 19:42:50|46|43.14|46.15|43.29|46.15|43.29|45.96|43.1|0
1646163780000|2022-03-01 19:43:00|46.19|43.33|45.77|42.91|46.19|43.33|45.77|42.91|0
1646163790000|2022-03-01 19:43:10|45.79|42.93|45.63|42.77|45.79|42.93|45.58|42.72|0
1646163800000|2022-03-01 19:43:20|45.58|42.72|45.67|42.81|45.67|42.81|45.58|42.72|0
1646163810000|2022-03-01 19:43:30|45.72|42.86|45.67|42.81|45.82|42.96|45.67|42.81|0
1646163820000|2022-03-01 19:43:40|45.77|42.91|45.77|42.91|45.82|42.96|45.74|42.88|0
1646163830000|2022-03-01 19:43:50|45.79|42.93|45.77|42.91|45.79|42.93|45.77|42.91|0
1646163840000|2022-03-01 19:44:00|45.88|43.02|45.82|42.96|45.88|43.02|45.82|42.96|0
1646163850000|2022-03-01 19:44:10|45.77|42.91|46.15|43.29|46.15|43.29|45.77|42.91|0
1646163860000|2022-03-01 19:44:20|46.19|43.33|46.19|43.33|46.29|43.43|46.19|43.33|0
1646163870000|2022-03-01 19:44:30|46.1|43.24|46|43.14|46.1|43.24|45.96|43.1|0
1646163880000|2022-03-01 19:44:40|46.24|43.38|46.19|43.33|46.33|43.47|46.19|43.33|0
1646163890000|2022-03-01 19:44:50|46.38|43.52|46.33|43.47|46.38|43.52|46.33|43.47|0
1646163900000|2022-03-01 19:45:00|46.19|43.33|46.14|43.28|46.19|43.33|46.1|43.24|0
1646163910000|2022-03-01 19:45:10|46.1|43.24|46.24|43.38|46.24|43.38|46.05|43.19|0
1646163920000|2022-03-01 19:45:20|46.14|43.28|46.24|43.38|46.24|43.38|46.05|43.19|0
1646163930000|2022-03-01 19:45:30|46.1|43.24|46.17|43.31|46.33|43.47|46.1|43.24|0
1646163940000|2022-03-01 19:45:40|46.03|43.17|46.1|43.24|46.1|43.24|46.03|43.17|0
1646163950000|2022-03-01 19:45:50|45.96|43.1|45.88|43.02|45.96|43.1|45.86|43|0
1646163960000|2022-03-01 19:46:00|45.63|42.77|45.49|42.63|45.63|42.77|45.49|42.63|0
1646163970000|2022-03-01 19:46:10|45.42|42.56|45.58|42.72|45.58|42.72|45.42|42.56|0
1646163980000|2022-03-01 19:46:20|45.53|42.67|45.58|42.72|45.63|42.77|45.53|42.67|0
1646163990000|2022-03-01 19:46:30|45.67|42.81|45.77|42.91|45.88|43.02|45.67|42.81|0
1646164000000|2022-03-01 19:46:40|45.79|42.93|46.05|43.19|46.05|43.19|45.79|42.93|0
1646164010000|2022-03-01 19:46:50|46|43.14|45.86|43|46|43.14|45.77|42.91|0
1646164020000|2022-03-01 19:47:00|46.05|43.19|46.1|43.24|46.1|43.24|46.05|43.19|0
1646164030000|2022-03-01 19:47:10|46.14|43.28|46.17|43.31|46.17|43.31|46|43.14|0
1646164040000|2022-03-01 19:47:20|46.1|43.24|46|43.14|46.12|43.26|46|43.14|0
1646164050000|2022-03-01 19:47:30|45.96|43.1|46.1|43.24|46.1|43.24|45.96|43.1|0
1646164060000|2022-03-01 19:47:40|46.05|43.19|46|43.14|46.14|43.28|46|43.14|0
1646164070000|2022-03-01 19:47:50|45.91|43.05|45.58|42.72|45.91|43.05|45.58|42.72|0
1646164080000|2022-03-01 19:48:00|45.49|42.63|45.27|42.41|45.49|42.63|45.21|42.35|0
1646164090000|2022-03-01 19:48:10|44.6|41.74|44.88|42.02|44.88|42.02|44.6|41.74|0
1646164100000|2022-03-01 19:48:20|45.02|42.16|44.9|42.04|45.07|42.21|44.86|42|0
1646164110000|2022-03-01 19:48:30|44.93|42.07|44.88|42.02|45|42.14|44.88|42.02|0
1646164120000|2022-03-01 19:48:40|45.02|42.16|45.27|42.41|45.27|42.41|45.02|42.16|0
1646164130000|2022-03-01 19:48:50|45.18|42.32|45.13|42.27|45.21|42.35|45.13|42.27|0
1646164140000|2022-03-01 19:49:00|45.25|42.39|45.35|42.49|45.35|42.49|45.25|42.39|0
1646164150000|2022-03-01 19:49:10|45.21|42.35|45.3|42.44|45.3|42.44|45.21|42.35|0
1646164160000|2022-03-01 19:49:20|45.25|42.39|45.21|42.35|45.35|42.49|45.21|42.35|0
1646164170000|2022-03-01 19:49:30|45.3|42.44|45.11|42.25|45.3|42.44|45.11|42.25|0
1646164180000|2022-03-01 19:49:40|45.18|42.32|45.07|42.21|45.18|42.32|45.07|42.21|0
1646164190000|2022-03-01 19:49:50|45.02|42.16|44.88|42.02|45.02|42.16|44.88|42.02|0
1646164200000|2022-03-01 19:50:00|44.97|42.11|44.97|42.11|44.97|42.11|44.88|42.02|0
1646164210000|2022-03-01 19:50:10|45|42.14|44.83|41.97|45|42.14|44.83|41.97|0
1646164220000|2022-03-01 19:50:20|44.79|41.93|44.7|41.84|44.81|41.95|44.7|41.84|0
1646164230000|2022-03-01 19:50:30|44.6|41.74|44.6|41.74|44.74|41.88|44.6|41.74|0
1646164240000|2022-03-01 19:50:40|44.56|41.7|44.24|41.38|44.6|41.74|44.24|41.38|0
1646164250000|2022-03-01 19:50:50|44.19|41.33|43.96|41.1|44.19|41.33|43.96|41.1|0
1646164260000|2022-03-01 19:51:00|44.05|41.19|44.05|41.19|44.14|41.28|44.05|41.19|0
1646164270000|2022-03-01 19:51:10|44.1|41.24|44.1|41.24|44.1|41.24|44.05|41.19|0
1646164280000|2022-03-01 19:51:20|43.98|41.12|43.92|41.06|43.98|41.12|43.92|41.06|0
1646164290000|2022-03-01 19:51:30|43.83|40.97|43.83|40.97|43.83|40.97|43.6|40.74|0
1646164300000|2022-03-01 19:51:40|43.92|41.06|43.96|41.1|43.96|41.1|43.92|41.06|0
1646164310000|2022-03-01 19:51:50|44.01|41.15|44.97|42.11|44.97|42.11|43.92|41.06|0
1646164320000|2022-03-01 19:52:00|44.88|42.02|44.83|41.97|44.92|42.06|44.83|41.97|0
1646164330000|2022-03-01 19:52:10|44.88|42.02|45.11|42.25|45.11|42.25|44.88|42.02|0
1646164340000|2022-03-01 19:52:20|45.06|42.2|44.49|41.63|45.11|42.25|44.49|41.63|0
1646164350000|2022-03-01 19:52:30|44.4|41.54|44.4|41.54|44.4|41.54|44.4|41.54|0
1646164360000|2022-03-01 19:52:40|44.35|41.49|44.26|41.4|44.35|41.49|44.08|41.22|0
1646164370000|2022-03-01 19:52:50|44.31|41.45|44.37|41.51|44.4|41.54|44.31|41.45|0
1646164380000|2022-03-01 19:53:00|44.49|41.63|44.53|41.67|44.67|41.81|44.49|41.63|0
1646164390000|2022-03-01 19:53:10|44.58|41.72|44.56|41.7|44.58|41.72|44.56|41.7|0
1646164400000|2022-03-01 19:53:20|44.63|41.77|44.58|41.72|44.72|41.86|44.58|41.72|0
1646164410000|2022-03-01 19:53:30|44.53|41.67|44.44|41.58|44.58|41.72|44.44|41.58|0
1646164420000|2022-03-01 19:53:40|44.46|41.6|44.81|41.95|44.81|41.95|44.46|41.6|0
1646164430000|2022-03-01 19:53:50|44.63|41.77|44.35|41.49|44.63|41.77|44.35|41.49|0
1646164440000|2022-03-01 19:54:00|44.3|41.44|44.03|41.17|44.3|41.44|44.03|41.17|0
1646164450000|2022-03-01 19:54:10|44.08|41.22|44.26|41.4|44.26|41.4|44.05|41.19|0
1646164460000|2022-03-01 19:54:20|44.08|41.22|44.08|41.22|44.08|41.22|44.03|41.17|0
1646164470000|2022-03-01 19:54:30|44.1|41.24|44.12|41.26|44.12|41.26|44.03|41.17|0
1646164480000|2022-03-01 19:54:40|44.08|41.22|44.14|41.28|44.17|41.31|44.08|41.22|0
1646164490000|2022-03-01 19:54:50|44.12|41.26|44.08|41.22|44.12|41.26|44.01|41.15|0
1646164500000|2022-03-01 19:55:00|44.26|41.4|43.85|40.99|44.26|41.4|43.85|40.99|0
1646164510000|2022-03-01 19:55:10|44.03|41.17|43.85|40.99|44.03|41.17|43.85|40.99|0
1646164520000|2022-03-01 19:55:20|44.12|41.26|44.08|41.22|44.21|41.35|44.08|41.22|0
1646164530000|2022-03-01 19:55:30|44.12|41.26|44.05|41.19|44.12|41.26|44.05|41.19|0
1646164540000|2022-03-01 19:55:40|44.03|41.17|44.21|41.35|44.21|41.35|43.99|41.13|0
1646164550000|2022-03-01 19:55:50|44.08|41.22|44.08|41.22|44.17|41.31|44.08|41.22|0
1646164560000|2022-03-01 19:56:00|44.1|41.24|44.23|41.37|44.26|41.4|44.1|41.24|0
1646164570000|2022-03-01 19:56:10|44.46|41.6|44.58|41.72|44.62|41.76|44.46|41.6|0
1646164580000|2022-03-01 19:56:20|44.53|41.67|44.12|41.26|44.53|41.67|44.12|41.26|0
1646164590000|2022-03-01 19:56:30|44.14|41.28|43.99|41.13|44.14|41.28|43.89|41.03|0
1646164600000|2022-03-01 19:56:40|44.03|41.17|43.8|40.94|44.03|41.17|43.8|40.94|0
1646164610000|2022-03-01 19:56:50|43.76|40.9|43.8|40.94|43.85|40.99|43.76|40.9|0
1646164620000|2022-03-01 19:57:00|43.94|41.08|43.8|40.94|44.08|41.22|43.76|40.9|0
1646164630000|2022-03-01 19:57:10|43.71|40.85|43.87|41.01|43.87|41.01|43.71|40.85|0
1646164640000|2022-03-01 19:57:20|43.85|40.99|43.67|40.81|43.85|40.99|43.67|40.81|0
1646164650000|2022-03-01 19:57:30|43.8|40.94|43.67|40.81|43.8|40.94|43.67|40.81|0
1646164660000|2022-03-01 19:57:40|43.71|40.85|43.67|40.81|43.73|40.87|43.67|40.81|0
1646164670000|2022-03-01 19:57:50|43.69|40.83|43.58|40.72|43.69|40.83|43.58|40.72|0
1646164680000|2022-03-01 19:58:00|43.62|40.76|43.53|40.67|43.67|40.81|43.53|40.67|0
1646164690000|2022-03-01 19:58:10|43.62|40.76|43.94|41.08|43.94|41.08|43.62|40.76|0
1646164700000|2022-03-01 19:58:20|43.89|41.03|43.8|40.94|43.89|41.03|43.73|40.87|0
1646164710000|2022-03-01 19:58:30|44.03|41.17|44.08|41.22|44.08|41.22|44.03|41.17|0
1646164720000|2022-03-01 19:58:40|44.01|41.15|43.76|40.9|44.01|41.15|43.71|40.85|0
1646164730000|2022-03-01 19:58:50|43.85|40.99|43.87|41.01|43.89|41.03|43.8|40.94|0
1646164740000|2022-03-01 19:59:00|43.92|41.06|43.98|41.12|44.14|41.28|43.92|41.06|0
1646164750000|2022-03-01 19:59:10|43.94|41.08|44.12|41.26|44.12|41.26|43.94|41.08|0
1646164760000|2022-03-01 19:59:20|44.05|41.19|44.14|41.28|44.17|41.31|44.05|41.19|0
1646164770000|2022-03-01 19:59:30|44.12|41.26|43.94|41.08|44.12|41.26|43.94|41.08|0
1646164780000|2022-03-01 19:59:40|43.89|41.03|43.98|41.12|44.07|41.21|43.89|41.03|0
1646164790000|2022-03-01 19:59:50|44.03|41.17|44.03|41.17|44.07|41.21|44.03|41.17|0
1646164800000|2022-03-01 20:00:00|44.07|41.21|43.73|40.87|44.07|41.21|43.73|40.87|0
1646164810000|2022-03-01 20:00:10|43.71|40.85|44.17|41.31|44.17|41.31|43.67|40.81|0
1646164820000|2022-03-01 20:00:20|44.19|41.33|44.26|41.4|44.26|41.4|44.17|41.31|0
1646164830000|2022-03-01 20:00:30|44.3|41.44|44.35|41.49|44.35|41.49|44.3|41.44|0
1646164840000|2022-03-01 20:00:40|44.44|41.58|44.49|41.63|44.53|41.67|44.44|41.58|0
1646164850000|2022-03-01 20:00:50|44.81|41.95|44.81|41.95|44.81|41.95|44.76|41.9|0
1646164860000|2022-03-01 20:01:00|44.76|41.9|45.08|42.22|45.08|42.22|44.67|41.81|0
1646164870000|2022-03-01 20:01:10|45.04|42.18|45.22|42.36|45.29|42.43|45.04|42.18|0
1646164880000|2022-03-01 20:01:20|45.13|42.27|45.18|42.32|45.22|42.36|45.06|42.2|0
1646164890000|2022-03-01 20:01:30|45.08|42.22|44.99|42.13|45.08|42.22|44.99|42.13|0
1646164900000|2022-03-01 20:01:40|44.81|41.95|44.94|42.08|44.94|42.08|44.81|41.95|0
1646164910000|2022-03-01 20:01:50|44.9|42.04|44.9|42.04|44.94|42.08|44.85|41.99|0
1646164920000|2022-03-01 20:02:00|45.22|42.36|45.04|42.18|45.22|42.36|45.04|42.18|0
1646164930000|2022-03-01 20:02:10|45.22|42.36|45.15|42.29|45.45|42.59|45.15|42.29|0
1646164940000|2022-03-01 20:02:20|45.18|42.32|45.41|42.55|45.41|42.55|45.18|42.32|0
1646164950000|2022-03-01 20:02:30|45.31|42.45|45.78|42.92|45.78|42.92|45.31|42.45|0
1646164960000|2022-03-01 20:02:40|45.92|43.06|45.83|42.97|46.02|43.16|45.83|42.97|0
1646164970000|2022-03-01 20:02:50|45.78|42.92|45.85|42.99|45.9|43.04|45.78|42.92|0
1646164980000|2022-03-01 20:03:00|46.02|43.16|46.16|43.3|46.16|43.3|46.02|43.16|0
1646164990000|2022-03-01 20:03:10|46.44|43.58|46.49|43.63|46.53|43.67|46.44|43.58|0
1646165000000|2022-03-01 20:03:20|46.44|43.58|46.37|43.51|46.44|43.58|46.37|43.51|0
1646165010000|2022-03-01 20:03:30|46.35|43.49|46.44|43.58|46.44|43.58|46.35|43.49|0
1646165020000|2022-03-01 20:03:40|46.53|43.67|46.34|43.48|46.53|43.67|46.34|43.48|0
1646165030000|2022-03-01 20:03:50|46.3|43.44|46.23|43.37|46.3|43.44|46.11|43.25|0
1646165040000|2022-03-01 20:04:00|46.11|43.25|46.01|43.15|46.11|43.25|45.97|43.11|0
1646165050000|2022-03-01 20:04:10|46.2|43.34|46.16|43.3|46.2|43.34|46.16|43.3|0
1646165060000|2022-03-01 20:04:20|46.2|43.34|46.25|43.39|46.25|43.39|46.2|43.34|0
1646165070000|2022-03-01 20:04:30|46.3|43.44|46.39|43.53|46.39|43.53|46.3|43.44|0
1646165080000|2022-03-01 20:04:40|46.34|43.48|46.41|43.55|46.41|43.55|46.34|43.48|0
1646165090000|2022-03-01 20:04:50|46.53|43.67|46.96|44.1|46.96|44.1|46.53|43.67|0
1646165100000|2022-03-01 20:05:00|47.27|44.41|48.56|45.7|48.56|45.7|47.27|44.41|0
1646165110000|2022-03-01 20:05:10|48.22|45.36|48.66|45.8|48.75|45.89|48.22|45.36|0
1646165120000|2022-03-01 20:05:20|48.46|45.6|48.41|45.55|48.56|45.7|48.39|45.53|0
1646165130000|2022-03-01 20:05:30|48.48|45.62|48.66|45.8|48.66|45.8|48.41|45.55|0
1646165140000|2022-03-01 20:05:40|48.07|45.21|48.12|45.26|48.26|45.4|48.07|45.21|0
1646165150000|2022-03-01 20:05:50|48.24|45.38|47.88|45.02|48.24|45.38|47.78|44.92|0
1646165160000|2022-03-01 20:06:00|47.83|44.97|46.95|44.09|47.88|45.02|46.95|44.09|0
1646165170000|2022-03-01 20:06:10|46.93|44.07|46.88|44.02|46.93|44.07|46.79|43.93|0
1646165180000|2022-03-01 20:06:20|47.03|44.17|46.98|44.12|47.17|44.31|46.98|44.12|0
1646165190000|2022-03-01 20:06:30|47.03|44.17|46.93|44.07|47.03|44.17|46.88|44.02|0
1646165200000|2022-03-01 20:06:40|47.07|44.21|47.12|44.26|47.12|44.26|47.07|44.21|0
1646165210000|2022-03-01 20:06:50|46.93|44.07|46.98|44.12|46.98|44.12|46.88|44.02|0
1646165220000|2022-03-01 20:07:00|47.07|44.21|46.69|43.83|47.07|44.21|46.69|43.83|0
1646165230000|2022-03-01 20:07:10|46.78|43.92|46.93|44.07|46.93|44.07|46.78|43.92|0
1646165240000|2022-03-01 20:07:20|47.03|44.17|47.34|44.48|47.41|44.55|47.03|44.17|0
1646165250000|2022-03-01 20:07:30|46.78|43.92|46.35|43.49|46.78|43.92|46.35|43.49|0
1646165260000|2022-03-01 20:07:40|46.76|43.9|46.74|43.88|46.95|44.09|46.69|43.83|0
1646165270000|2022-03-01 20:07:50|46.78|43.92|46.66|43.8|46.78|43.92|46.66|43.8|0
1646165280000|2022-03-01 20:08:00|46.95|44.09|46.83|43.97|46.95|44.09|46.83|43.97|0
1646165290000|2022-03-01 20:08:10|46.76|43.9|48.21|45.35|48.21|45.35|46.74|43.88|0
1646165300000|2022-03-01 20:08:20|48.36|45.5|46.29|43.43|48.36|45.5|46.29|43.43|0
1646165310000|2022-03-01 20:08:30|46.26|43.4|45.75|42.89|46.4|43.54|45.75|42.89|0
1646165320000|2022-03-01 20:08:40|45.7|42.84|45.51|42.65|45.7|42.84|45.51|42.65|0
1646165330000|2022-03-01 20:08:50|45.37|42.51|45.32|42.46|45.41|42.55|45.32|42.46|0
1646165340000|2022-03-01 20:09:00|45.09|42.23|45.56|42.7|45.56|42.7|45.09|42.23|0
1646165350000|2022-03-01 20:09:10|45.46|42.6|45.18|42.32|45.46|42.6|45.18|42.32|0
1646165360000|2022-03-01 20:09:20|45.23|42.37|45.51|42.65|45.6|42.74|45.23|42.37|0
1646165370000|2022-03-01 20:09:30|45.27|42.41|45.41|42.55|45.51|42.65|45.27|42.41|0
1646165380000|2022-03-01 20:09:40|45.46|42.6|45.51|42.65|45.51|42.65|45.46|42.6|0
1646165390000|2022-03-01 20:09:50|45.46|42.6|45.46|42.6|45.46|42.6|45.41|42.55|0
1646165400000|2022-03-01 20:10:00|45.56|42.7|45.65|42.79|45.79|42.93|45.56|42.7|0
1646165410000|2022-03-01 20:10:10|45.53|42.67|45.37|42.51|45.53|42.67|45.37|42.51|0
1646165420000|2022-03-01 20:10:20|45.32|42.46|44.9|42.04|45.32|42.46|44.9|42.04|0
1646165430000|2022-03-01 20:10:30|44.99|42.13|44.71|41.85|44.99|42.13|44.71|41.85|0
1646165440000|2022-03-01 20:10:40|44.76|41.9|44.94|42.08|45.08|42.22|44.76|41.9|0
1646165450000|2022-03-01 20:10:50|44.9|42.04|44.62|41.76|44.9|42.04|44.62|41.76|0
1646165460000|2022-03-01 20:11:00|44.71|41.85|44.43|41.57|44.85|41.99|44.43|41.57|0
1646165470000|2022-03-01 20:11:10|44.48|41.62|44.39|41.53|44.48|41.62|44.32|41.46|0
1646165480000|2022-03-01 20:11:20|44.29|41.43|44.43|41.57|44.43|41.57|44.29|41.43|0
1646165490000|2022-03-01 20:11:30|44.39|41.53|44.48|41.62|44.48|41.62|44.39|41.53|0
1646165500000|2022-03-01 20:11:40|44.41|41.55|44.5|41.64|44.57|41.71|44.41|41.55|0
1646165510000|2022-03-01 20:11:50|44.45|41.59|44.2|41.34|44.45|41.59|44.2|41.34|0
1646165520000|2022-03-01 20:12:00|44.02|41.16|43.83|40.97|44.02|41.16|43.83|40.97|0
1646165530000|2022-03-01 20:12:10|44.02|41.16|44.06|41.2|44.06|41.2|43.97|41.11|0
1646165540000|2022-03-01 20:12:20|44.18|41.32|44.2|41.34|44.2|41.34|44.06|41.2|0
1646165550000|2022-03-01 20:12:30|44.25|41.39|44.15|41.29|44.29|41.43|44.15|41.29|0
1646165560000|2022-03-01 20:12:40|44.11|41.25|43.99|41.13|44.25|41.39|43.99|41.13|0
1646165570000|2022-03-01 20:12:50|43.97|41.11|43.83|40.97|43.97|41.11|43.83|40.97|0
1646165580000|2022-03-01 20:13:00|44.06|41.2|43.92|41.06|44.06|41.2|43.88|41.02|0
1646165590000|2022-03-01 20:13:10|43.74|40.88|43.83|40.97|43.88|41.02|43.74|40.88|0
1646165600000|2022-03-01 20:13:20|43.79|40.93|43.88|41.02|43.92|41.06|43.79|40.93|0
1646165610000|2022-03-01 20:13:30|43.74|40.88|43.88|41.02|43.88|41.02|43.74|40.88|0
1646165620000|2022-03-01 20:13:40|43.92|41.06|44.13|41.27|44.13|41.27|43.92|41.06|0
1646165630000|2022-03-01 20:13:50|44.11|41.25|44.15|41.29|44.15|41.29|43.99|41.13|0
1646165640000|2022-03-01 20:14:00|44.04|41.18|44.48|41.62|44.48|41.62|44.04|41.18|0
1646165650000|2022-03-01 20:14:10|44.69|41.83|44.62|41.76|44.69|41.83|44.57|41.71|0
1646165660000|2022-03-01 20:14:20|44.38|41.52|44.48|41.62|44.48|41.62|44.38|41.52|0
1646165670000|2022-03-01 20:14:30|44.43|41.57|44.57|41.71|44.57|41.71|44.43|41.57|0
1646165680000|2022-03-01 20:14:40|44.66|41.8|44.52|41.66|44.66|41.8|44.52|41.66|0
1646165690000|2022-03-01 20:14:50|44.48|41.62|44.2|41.34|44.48|41.62|44.2|41.34|0
1646165700000|2022-03-01 20:15:00|44.43|41.57|44.48|41.62|44.66|41.8|44.43|41.57|0
1646165710000|2022-03-01 20:15:10|44.29|41.43|44.5|41.64|44.5|41.64|44.25|41.39|0
1646165720000|2022-03-01 20:15:20|44.52|41.66|44.38|41.52|44.52|41.66|44.38|41.52|0
1646165730000|2022-03-01 20:15:30|44.48|41.62|44.25|41.39|44.48|41.62|44.25|41.39|0
1646165740000|2022-03-01 20:15:40|44.29|41.43|44.43|41.57|44.43|41.57|44.2|41.34|0
1646165750000|2022-03-01 20:15:50|44.52|41.66|44.41|41.55|44.52|41.66|44.41|41.55|0
1646165760000|2022-03-01 20:16:00|44.2|41.34|43.88|41.02|44.22|41.36|43.88|41.02|0
1646165770000|2022-03-01 20:16:10|43.74|40.88|43.51|40.65|43.74|40.88|43.51|40.65|0
1646165780000|2022-03-01 20:16:20|43.24|40.38|43.42|40.56|43.42|40.56|43.24|40.38|0
1646165790000|2022-03-01 20:16:30|43.49|40.63|43.6|40.74|43.6|40.74|43.49|40.63|0
1646165800000|2022-03-01 20:16:40|43.47|40.61|43.37|40.51|43.47|40.61|43.35|40.49|0
1646165810000|2022-03-01 20:16:50|43.24|40.38|43.37|40.51|43.37|40.51|43.24|40.38|0
1646165820000|2022-03-01 20:17:00|43.51|40.65|43.42|40.56|43.51|40.65|43.42|40.56|0
1646165830000|2022-03-01 20:17:10|43.47|40.61|43.58|40.72|43.58|40.72|43.47|40.61|0
1646165840000|2022-03-01 20:17:20|43.79|40.93|43.74|40.88|43.79|40.93|43.67|40.81|0
1646165850000|2022-03-01 20:17:30|43.79|40.93|43.56|40.7|43.79|40.93|43.56|40.7|0
1646165860000|2022-03-01 20:17:40|43.6|40.74|43.53|40.67|43.65|40.79|43.53|40.67|0
1646165870000|2022-03-01 20:17:50|43.37|40.51|43.21|40.35|43.4|40.54|43.21|40.35|0
1646165880000|2022-03-01 20:18:00|43.06|40.2|43.24|40.38|43.33|40.47|43.06|40.2|0
1646165890000|2022-03-01 20:18:10|43.19|40.33|42.92|40.06|43.19|40.33|42.92|40.06|0
1646165900000|2022-03-01 20:18:20|43.19|40.33|43.1|40.24|43.19|40.33|42.99|40.13|0
1646165910000|2022-03-01 20:18:30|43.01|40.15|42.83|39.97|43.01|40.15|42.79|39.93|0
1646165920000|2022-03-01 20:18:40|42.74|39.88|42.65|39.79|42.81|39.95|42.65|39.79|0
1646165930000|2022-03-01 20:18:50|42.74|39.88|42.92|40.06|42.92|40.06|42.74|39.88|0
1646165940000|2022-03-01 20:19:00|42.97|40.11|42.7|39.84|42.97|40.11|42.7|39.84|0
1646165950000|2022-03-01 20:19:10|42.56|39.7|42.54|39.68|42.56|39.7|42.49|39.63|0
1646165960000|2022-03-01 20:19:20|42.61|39.75|42.76|39.9|42.76|39.9|42.61|39.75|0
1646165970000|2022-03-01 20:19:30|42.88|40.02|42.88|40.02|42.88|40.02|42.83|39.97|0
1646165980000|2022-03-01 20:19:40|42.74|39.88|42.56|39.7|42.74|39.88|42.56|39.7|0
1646165990000|2022-03-01 20:19:50|42.52|39.66|42.65|39.79|42.65|39.79|42.52|39.66|0
1646166000000|2022-03-01 20:20:00|42.7|39.84|42.79|39.93|42.88|40.02|42.7|39.84|0
1646166010000|2022-03-01 20:20:10|42.83|39.97|42.83|39.97|42.83|39.97|42.83|39.97|0
1646166020000|2022-03-01 20:20:20|42.92|40.06|43.01|40.15|43.01|40.15|42.92|40.06|0
1646166030000|2022-03-01 20:20:30|42.97|40.11|42.88|40.02|42.97|40.11|42.74|39.88|0
1646166040000|2022-03-01 20:20:40|42.74|39.88|42.56|39.7|42.74|39.88|42.52|39.66|0
1646166050000|2022-03-01 20:20:50|42.61|39.75|42.47|39.61|42.61|39.75|42.43|39.57|0
1646166060000|2022-03-01 20:21:00|42.52|39.66|42.43|39.57|42.52|39.66|42.38|39.52|0
1646166070000|2022-03-01 20:21:10|42.47|39.61|42.43|39.57|42.47|39.61|42.38|39.52|0
1646166080000|2022-03-01 20:21:20|42.38|39.52|42.52|39.66|42.52|39.66|42.38|39.52|0
1646166090000|2022-03-01 20:21:30|42.38|39.52|42.29|39.43|42.38|39.52|42.29|39.43|0
1646166100000|2022-03-01 20:21:40|42.34|39.48|42.34|39.48|42.34|39.48|42.29|39.43|0
1646166110000|2022-03-01 20:21:50|42.25|39.39|42.25|39.39|42.25|39.39|42.25|39.39|0
1646166120000|2022-03-01 20:22:00|42.2|39.34|41.98|39.12|42.2|39.34|41.98|39.12|0
1646166130000|2022-03-01 20:22:10|42.03|39.17|42.07|39.21|42.11|39.25|42.03|39.17|0
1646166140000|2022-03-01 20:22:20|42.2|39.34|42.03|39.17|42.2|39.34|42.03|39.17|0
1646166150000|2022-03-01 20:22:30|42.11|39.25|42.07|39.21|42.11|39.25|42.03|39.17|0
1646166160000|2022-03-01 20:22:40|42.09|39.23|42.03|39.17|42.09|39.23|42.03|39.17|0
1646166170000|2022-03-01 20:22:50|42.07|39.21|41.98|39.12|42.07|39.21|41.98|39.12|0
1646166180000|2022-03-01 20:23:00|42.03|39.17|41.98|39.12|42.03|39.17|41.98|39.12|0
1646166190000|2022-03-01 20:23:10|42.11|39.25|42.36|39.5|42.36|39.5|42.11|39.25|0
1646166200000|2022-03-01 20:23:20|42.34|39.48|42.49|39.63|42.49|39.63|42.29|39.43|0
1646166210000|2022-03-01 20:23:30|42.38|39.52|42.6|39.74|42.6|39.74|42.38|39.52|0
1646166220000|2022-03-01 20:23:40|42.69|39.83|42.78|39.92|42.78|39.92|42.69|39.83|0
1646166230000|2022-03-01 20:23:50|42.74|39.88|42.69|39.83|42.76|39.9|42.69|39.83|0
1646166240000|2022-03-01 20:24:00|42.67|39.81|42.56|39.7|42.67|39.81|42.43|39.57|0
1646166250000|2022-03-01 20:24:10|42.47|39.61|42.43|39.57|42.47|39.61|42.38|39.52|0
1646166260000|2022-03-01 20:24:20|42.38|39.52|42.31|39.45|42.38|39.52|42.31|39.45|0
1646166270000|2022-03-01 20:24:30|42.34|39.48|42.51|39.65|42.51|39.65|42.34|39.48|0
1646166280000|2022-03-01 20:24:40|42.6|39.74|42.83|39.97|42.83|39.97|42.6|39.74|0
1646166290000|2022-03-01 20:24:50|42.92|40.06|42.74|39.88|42.92|40.06|42.69|39.83|0
1646166300000|2022-03-01 20:25:00|42.69|39.83|42.69|39.83|42.69|39.83|42.47|39.61|0
1646166310000|2022-03-01 20:25:10|42.63|39.77|42.6|39.74|42.63|39.77|42.6|39.74|0
1646166320000|2022-03-01 20:25:20|42.56|39.7|42.51|39.65|42.6|39.74|42.51|39.65|0
1646166330000|2022-03-01 20:25:30|42.42|39.56|42.38|39.52|42.45|39.59|42.38|39.52|0
1646166340000|2022-03-01 20:25:40|42.11|39.25|42.2|39.34|42.2|39.34|42.11|39.25|0
1646166350000|2022-03-01 20:25:50|42.16|39.3|42.22|39.36|42.25|39.39|42.16|39.3|0
1646166360000|2022-03-01 20:26:00|42.16|39.3|42.42|39.56|42.42|39.56|42.11|39.25|0
1646166370000|2022-03-01 20:26:10|42.47|39.61|42.38|39.52|42.47|39.61|42.38|39.52|0
1646166380000|2022-03-01 20:26:20|42.51|39.65|42.65|39.79|42.65|39.79|42.51|39.65|0
1646166390000|2022-03-01 20:26:30|42.69|39.83|42.83|39.97|42.83|39.97|42.69|39.83|0
1646166400000|2022-03-01 20:26:40|42.87|40.01|42.69|39.83|42.87|40.01|42.69|39.83|0
1646166410000|2022-03-01 20:26:50|42.56|39.7|42.65|39.79|42.65|39.79|42.56|39.7|0
1646166420000|2022-03-01 20:27:00|42.67|39.81|42.6|39.74|42.67|39.81|42.42|39.56|0
1646166430000|2022-03-01 20:27:10|42.62|39.76|42.51|39.65|42.62|39.76|42.51|39.65|0
1646166440000|2022-03-01 20:27:20|42.4|39.54|42.29|39.43|42.42|39.56|42.29|39.43|0
1646166450000|2022-03-01 20:27:30|42.16|39.3|42.11|39.25|42.16|39.3|42.11|39.25|0
1646166460000|2022-03-01 20:27:40|42.16|39.3|42.18|39.32|42.2|39.34|42.16|39.3|0
1646166470000|2022-03-01 20:27:50|42.11|39.25|42.16|39.3|42.16|39.3|42.11|39.25|0
1646166480000|2022-03-01 20:28:00|42.33|39.47|42.51|39.65|42.56|39.7|42.33|39.47|0
1646166490000|2022-03-01 20:28:10|42.56|39.7|42.25|39.39|42.56|39.7|42.25|39.39|0
1646166500000|2022-03-01 20:28:20|42.27|39.41|42.38|39.52|42.38|39.52|42.25|39.39|0
1646166510000|2022-03-01 20:28:30|42.42|39.56|42.51|39.65|42.51|39.65|42.42|39.56|0
1646166520000|2022-03-01 20:28:40|42.29|39.43|42.02|39.16|42.29|39.43|42.02|39.16|0
1646166530000|2022-03-01 20:28:50|42.04|39.18|41.98|39.12|42.04|39.18|41.91|39.05|0
1646166540000|2022-03-01 20:29:00|42.02|39.16|41.98|39.12|42.02|39.16|41.89|39.03|0
1646166550000|2022-03-01 20:29:10|42.02|39.16|42.2|39.34|42.2|39.34|42.02|39.16|0
1646166560000|2022-03-01 20:29:20|42.29|39.43|42.11|39.25|42.29|39.43|42.11|39.25|0
1646166570000|2022-03-01 20:29:30|42.2|39.34|42.07|39.21|42.2|39.34|42|39.14|0
1646166580000|2022-03-01 20:29:40|41.98|39.12|41.96|39.1|41.98|39.12|41.93|39.07|0
1646166590000|2022-03-01 20:29:50|41.91|39.05|41.36|38.5|41.91|39.05|41.32|38.46|0
1646166600000|2022-03-01 20:30:00|41.32|38.46|41.01|38.15|41.32|38.46|40.97|38.11|0
1646166610000|2022-03-01 20:30:10|40.49|37.63|40.45|37.59|40.64|37.78|40.41|37.55|0
1646166620000|2022-03-01 20:30:20|40.58|37.72|40.58|37.72|40.58|37.72|40.49|37.63|0
1646166630000|2022-03-01 20:30:30|40.49|37.63|40.66|37.8|40.66|37.8|40.49|37.63|0
1646166640000|2022-03-01 20:30:40|40.54|37.68|40.19|37.33|40.54|37.68|40.11|37.25|0
1646166650000|2022-03-01 20:30:50|40.45|37.59|40.49|37.63|40.49|37.63|40.36|37.5|0
1646166660000|2022-03-01 20:31:00|40.54|37.68|40.58|37.72|40.58|37.72|40.54|37.68|0
1646166670000|2022-03-01 20:31:10|40.79|37.93|40.92|38.06|40.92|38.06|40.79|37.93|0
1646166680000|2022-03-01 20:31:20|41.01|38.15|41.05|38.19|41.14|38.28|41.01|38.15|0
1646166690000|2022-03-01 20:31:30|40.97|38.11|40.88|38.02|40.97|38.11|40.75|37.89|0
1646166700000|2022-03-01 20:31:40|40.75|37.89|40.75|37.89|40.84|37.98|40.75|37.89|0
1646166710000|2022-03-01 20:31:50|40.84|37.98|42.64|39.78|42.64|39.78|39.78|36.92|0
1646166720000|2022-03-01 20:32:00|42.56|39.7|42.87|40.01|42.91|40.05|42.56|39.7|0
1646166730000|2022-03-01 20:32:10|42.89|40.03|43.13|40.27|43.13|40.27|42.87|40.01|0
1646166740000|2022-03-01 20:32:20|43.36|40.5|43.67|40.81|43.81|40.95|43.36|40.5|0
1646166750000|2022-03-01 20:32:30|43.58|40.72|43.45|40.59|43.58|40.72|43.36|40.5|0
1646166760000|2022-03-01 20:32:40|43.36|40.5|43.27|40.41|43.36|40.5|43.27|40.41|0
1646166770000|2022-03-01 20:32:50|43.25|40.39|43.58|40.72|43.58|40.72|43.25|40.39|0
1646166780000|2022-03-01 20:33:00|43.63|40.77|43.54|40.68|43.63|40.77|43.49|40.63|0
1646166790000|2022-03-01 20:33:10|43.27|40.41|43.18|40.32|43.27|40.41|43.13|40.27|0
1646166800000|2022-03-01 20:33:20|43.13|40.27|43.04|40.18|43.13|40.27|43.04|40.18|0
1646166810000|2022-03-01 20:33:30|43.07|40.21|43.09|40.23|43.13|40.27|43.07|40.21|0
1646166820000|2022-03-01 20:33:40|43.36|40.5|43.38|40.52|43.4|40.54|43.36|40.5|0
1646166830000|2022-03-01 20:33:50|43.58|40.72|43.95|41.09|43.95|41.09|43.54|40.68|0
1646166840000|2022-03-01 20:34:00|43.67|40.81|43.67|40.81|43.67|40.81|43.67|40.81|0
1646166850000|2022-03-01 20:34:10|43.65|40.79|43.45|40.59|43.65|40.79|43.45|40.59|0
1646166860000|2022-03-01 20:34:20|43.58|40.72|43.56|40.7|43.61|40.75|43.56|40.7|0
1646166870000|2022-03-01 20:34:30|43.49|40.63|43.36|40.5|43.49|40.63|43.34|40.48|0
1646166880000|2022-03-01 20:34:40|43.27|40.41|43.54|40.68|43.54|40.68|43.27|40.41|0
1646166890000|2022-03-01 20:34:50|43.49|40.63|43.45|40.59|43.54|40.68|43.45|40.59|0
1646166900000|2022-03-01 20:35:00|43.63|40.77|43.22|40.36|43.63|40.77|43.22|40.36|0
1646166910000|2022-03-01 20:35:10|43.31|40.45|43.49|40.63|43.49|40.63|43.31|40.45|0
1646166920000|2022-03-01 20:35:20|43.54|40.68|43.72|40.86|43.72|40.86|43.54|40.68|0
1646166930000|2022-03-01 20:35:30|43.81|40.95|43.58|40.72|43.81|40.95|43.58|40.72|0
1646166940000|2022-03-01 20:35:40|43.54|40.68|43.4|40.54|43.54|40.68|43.31|40.45|0
1646166950000|2022-03-01 20:35:50|43.29|40.43|43.31|40.45|43.31|40.45|43.18|40.32|0
1646166960000|2022-03-01 20:36:00|43.22|40.36|43.09|40.23|43.38|40.52|43.09|40.23|0
1646166970000|2022-03-01 20:36:10|43.02|40.16|42.91|40.05|43.02|40.16|42.91|40.05|0
1646166980000|2022-03-01 20:36:20|43|40.14|43.36|40.5|43.36|40.5|43|40.14|0
1646166990000|2022-03-01 20:36:30|43.31|40.45|43.33|40.47|43.4|40.54|43.31|40.45|0
1646167000000|2022-03-01 20:36:40|43.31|40.45|43.2|40.34|43.31|40.45|43.13|40.27|0
1646167010000|2022-03-01 20:36:50|43.18|40.32|43.04|40.18|43.18|40.32|42.86|40|0
1646167020000|2022-03-01 20:37:00|43.09|40.23|43.22|40.36|43.22|40.36|43.09|40.23|0
1646167030000|2022-03-01 20:37:10|43.18|40.32|42.86|40|43.18|40.32|42.86|40|0
1646167040000|2022-03-01 20:37:20|42.91|40.05|43.4|40.54|43.4|40.54|42.91|40.05|0
1646167050000|2022-03-01 20:37:30|43.45|40.59|43.22|40.36|43.45|40.59|43.22|40.36|0
1646167060000|2022-03-01 20:37:40|43.13|40.27|43.09|40.23|43.13|40.27|43.09|40.23|0
1646167070000|2022-03-01 20:37:50|43.13|40.27|43.13|40.27|43.13|40.27|43.13|40.27|0
1646167080000|2022-03-01 20:38:00|43.06|40.2|43.04|40.18|43.06|40.2|43|40.14|0
1646167090000|2022-03-01 20:38:10|42.91|40.05|43.02|40.16|43.09|40.23|42.91|40.05|0
1646167100000|2022-03-01 20:38:20|43.15|40.29|43.49|40.63|43.49|40.63|43.15|40.29|0
1646167110000|2022-03-01 20:38:30|43.42|40.56|43.51|40.65|43.51|40.65|43.31|40.45|0
1646167120000|2022-03-01 20:38:40|43.45|40.59|43.6|40.74|43.6|40.74|43.45|40.59|0
1646167130000|2022-03-01 20:38:50|43.65|40.79|43.72|40.86|43.81|40.95|43.6|40.74|0
1646167140000|2022-03-01 20:39:00|43.58|40.72|43.74|40.88|43.74|40.88|43.54|40.68|0
1646167150000|2022-03-01 20:39:10|43.9|41.04|43.72|40.86|43.94|41.08|43.72|40.86|0
1646167160000|2022-03-01 20:39:20|43.58|40.72|43.47|40.61|43.58|40.72|43.47|40.61|0
1646167170000|2022-03-01 20:39:30|43.4|40.54|43.58|40.72|43.58|40.72|43.4|40.54|0
1646167180000|2022-03-01 20:39:40|43.49|40.63|43.49|40.63|43.54|40.68|43.47|40.61|0
1646167190000|2022-03-01 20:39:50|43.51|40.65|43.49|40.63|43.54|40.68|43.49|40.63|0
1646167200000|2022-03-01 20:40:00|43.4|40.54|43.36|40.5|43.54|40.68|43.36|40.5|0
1646167210000|2022-03-01 20:40:10|43.4|40.54|43.45|40.59|43.45|40.59|43.33|40.47|0
1646167220000|2022-03-01 20:40:20|43.18|40.32|43.36|40.5|43.36|40.5|43.18|40.32|0
1646167230000|2022-03-01 20:40:30|43.24|40.38|43.4|40.54|43.4|40.54|43.24|40.38|0
1646167240000|2022-03-01 20:40:40|43.42|40.56|43.54|40.68|43.58|40.72|43.42|40.56|0
1646167250000|2022-03-01 20:40:50|43.58|40.72|43.36|40.5|43.58|40.72|43.36|40.5|0
1646167260000|2022-03-01 20:41:00|43.31|40.45|43.18|40.32|43.31|40.45|43.13|40.27|0
1646167270000|2022-03-01 20:41:10|43.27|40.41|43.76|40.9|43.76|40.9|43.27|40.41|0
1646167280000|2022-03-01 20:41:20|44.08|41.22|43.9|41.04|44.08|41.22|43.9|41.04|0
1646167290000|2022-03-01 20:41:30|44.03|41.17|44.01|41.15|44.03|41.17|43.9|41.04|0
1646167300000|2022-03-01 20:41:40|43.9|41.04|44.13|41.27|44.13|41.27|43.9|41.04|0
1646167310000|2022-03-01 20:41:50|44.22|41.36|44.26|41.4|44.26|41.4|44.22|41.36|0
1646167320000|2022-03-01 20:42:00|44.13|41.27|44.13|41.27|44.13|41.27|43.99|41.13|0
1646167330000|2022-03-01 20:42:10|44.08|41.22|44.31|41.45|44.31|41.45|43.94|41.08|0
1646167340000|2022-03-01 20:42:20|44.26|41.4|44.03|41.17|44.26|41.4|44.03|41.17|0
1646167350000|2022-03-01 20:42:30|43.99|41.13|43.76|40.9|43.99|41.13|43.72|40.86|0
1646167360000|2022-03-01 20:42:40|43.67|40.81|43.85|40.99|43.85|40.99|43.67|40.81|0
1646167370000|2022-03-01 20:42:50|43.76|40.9|43.81|40.95|43.83|40.97|43.76|40.9|0
1646167380000|2022-03-01 20:43:00|43.63|40.77|43.51|40.65|43.63|40.77|43.45|40.59|0
1646167390000|2022-03-01 20:43:10|43.36|40.5|43.31|40.45|43.36|40.5|43.27|40.41|0
1646167400000|2022-03-01 20:43:20|43.22|40.36|42.86|40|43.27|40.41|42.86|40|0
1646167410000|2022-03-01 20:43:30|42.91|40.05|43|40.14|43|40.14|42.77|39.91|0
1646167420000|2022-03-01 20:43:40|43.09|40.23|43|40.14|43.18|40.32|43|40.14|0
1646167430000|2022-03-01 20:43:50|42.91|40.05|42.86|40|42.91|40.05|42.82|39.96|0
1646167440000|2022-03-01 20:44:00|43|40.14|42.86|40|43|40.14|42.77|39.91|0
1646167450000|2022-03-01 20:44:10|42.84|39.98|42.73|39.87|42.84|39.98|42.73|39.87|0
1646167460000|2022-03-01 20:44:20|42.68|39.82|42.68|39.82|42.77|39.91|42.68|39.82|0
1646167470000|2022-03-01 20:44:30|42.62|39.76|42.64|39.78|42.64|39.78|42.6|39.74|0
1646167480000|2022-03-01 20:44:40|42.6|39.74|42.15|39.29|42.6|39.74|42.15|39.29|0
1646167490000|2022-03-01 20:44:50|42.02|39.16|41.98|39.12|42.02|39.16|41.89|39.03|0
1646167500000|2022-03-01 20:45:00|42.07|39.21|41.63|38.77|42.07|39.21|41.63|38.77|0
1646167510000|2022-03-01 20:45:10|41.76|38.9|41.85|38.99|41.85|38.99|41.67|38.81|0
1646167520000|2022-03-01 20:45:20|41.89|39.03|41.85|38.99|41.93|39.07|41.67|38.81|0
1646167530000|2022-03-01 20:45:30|41.8|38.94|41.71|38.85|41.8|38.94|41.58|38.72|0
1646167540000|2022-03-01 20:45:40|42.07|39.21|41.93|39.07|42.07|39.21|41.87|39.01|0
1646167550000|2022-03-01 20:45:50|42.13|39.27|41.8|38.94|42.13|39.27|41.8|38.94|0
1646167560000|2022-03-01 20:46:00|41.69|38.83|41.54|38.68|41.69|38.83|41.54|38.68|0
1646167570000|2022-03-01 20:46:10|41.69|38.83|41.69|38.83|41.78|38.92|41.67|38.81|0
1646167580000|2022-03-01 20:46:20|41.76|38.9|41.67|38.81|41.85|38.99|41.67|38.81|0
1646167590000|2022-03-01 20:46:30|41.63|38.77|41.41|38.55|41.76|38.9|41.41|38.55|0
1646167600000|2022-03-01 20:46:40|41.19|38.33|41.54|38.68|41.54|38.68|41.19|38.33|0
1646167610000|2022-03-01 20:46:50|41.5|38.64|41.5|38.64|41.67|38.81|41.5|38.64|0
1646167620000|2022-03-01 20:47:00|41.32|38.46|41.15|38.29|41.32|38.46|41.15|38.29|0
1646167630000|2022-03-01 20:47:10|41.19|38.33|41.15|38.29|41.19|38.33|41.15|38.29|0
1646167640000|2022-03-01 20:47:20|41.11|38.25|41.06|38.2|41.11|38.25|41.02|38.16|0
1646167650000|2022-03-01 20:47:30|41.24|38.38|41.11|38.25|41.24|38.38|41.11|38.25|0
1646167660000|2022-03-01 20:47:40|41.06|38.2|40.93|38.07|41.06|38.2|40.93|38.07|0
1646167670000|2022-03-01 20:47:50|40.98|38.12|40.93|38.07|40.98|38.12|40.89|38.03|0
1646167680000|2022-03-01 20:48:00|40.89|38.03|41.06|38.2|41.13|38.27|40.89|38.03|0
1646167690000|2022-03-01 20:48:10|40.98|38.12|40.98|38.12|40.98|38.12|40.76|37.9|0
1646167700000|2022-03-01 20:48:20|41.19|38.33|41.06|38.2|41.26|38.4|41.06|38.2|0
1646167710000|2022-03-01 20:48:30|41.02|38.16|41.02|38.16|41.06|38.2|41.02|38.16|0
1646167720000|2022-03-01 20:48:40|40.98|38.12|40.93|38.07|40.98|38.12|40.93|38.07|0
1646167730000|2022-03-01 20:48:50|40.76|37.9|41.19|38.33|41.19|38.33|40.68|37.82|0
1646167740000|2022-03-01 20:49:00|40.95|38.09|40.59|37.73|40.95|38.09|40.55|37.69|0
1646167750000|2022-03-01 20:49:10|40.55|37.69|40.7|37.84|40.7|37.84|40.55|37.69|0
1646167760000|2022-03-01 20:49:20|40.55|37.69|40.74|37.88|40.74|37.88|40.48|37.62|0
1646167770000|2022-03-01 20:49:30|40.68|37.82|40.59|37.73|40.98|38.12|40.59|37.73|0
1646167780000|2022-03-01 20:49:40|40.53|37.67|40.68|37.82|40.72|37.86|40.53|37.67|0
1646167790000|2022-03-01 20:49:50|40.72|37.86|40.08|37.22|40.72|37.86|40.08|37.22|0
1646167800000|2022-03-01 20:50:00|40.12|37.26|39.87|37.01|40.12|37.26|39.76|36.9|0
1646167810000|2022-03-01 20:50:10|40.14|37.28|39.66|36.8|40.14|37.28|39.66|36.8|0
1646167820000|2022-03-01 20:50:20|39.7|36.84|39.58|36.72|39.7|36.84|39.49|36.63|0
1646167830000|2022-03-01 20:50:30|39.53|36.67|39.53|36.67|39.53|36.67|39.49|36.63|0
1646167840000|2022-03-01 20:50:40|39.72|36.86|39.72|36.86|39.72|36.86|39.53|36.67|0
1646167850000|2022-03-01 20:50:50|39.53|36.67|39.7|36.84|39.74|36.88|39.53|36.67|0
1646167860000|2022-03-01 20:51:00|39.66|36.8|40.16|37.3|40.16|37.3|39.66|36.8|0
1646167870000|2022-03-01 20:51:10|40.12|37.26|39.93|37.07|40.12|37.26|39.91|37.05|0
1646167880000|2022-03-01 20:51:20|39.95|37.09|39.95|37.09|39.97|37.11|39.87|37.01|0
1646167890000|2022-03-01 20:51:30|39.91|37.05|40.59|37.73|40.59|37.73|39.91|37.05|0
1646167900000|2022-03-01 20:51:40|40.55|37.69|40.63|37.77|40.63|37.77|40.42|37.56|0
1646167910000|2022-03-01 20:51:50|40.8|37.94|40.93|38.07|40.98|38.12|40.8|37.94|0
1646167920000|2022-03-01 20:52:00|40.98|38.12|40.89|38.03|40.98|38.12|40.89|38.03|0
1646167930000|2022-03-01 20:52:10|40.85|37.99|40.59|37.73|41.02|38.16|40.59|37.73|0
1646167940000|2022-03-01 20:52:20|40.7|37.84|40.48|37.62|40.7|37.84|40.29|37.43|0
1646167950000|2022-03-01 20:52:30|40.46|37.6|40.33|37.47|40.46|37.6|40.33|37.47|0
1646167960000|2022-03-01 20:52:40|40.27|37.41|40.63|37.77|40.63|37.77|40.27|37.41|0
1646167970000|2022-03-01 20:52:50|40.65|37.79|40.72|37.86|40.72|37.86|40.63|37.77|0
1646167980000|2022-03-01 20:53:00|40.67|37.81|43.73|40.87|43.73|40.87|40.67|37.81|0
1646167990000|2022-03-01 20:53:10|43.5|40.64|43.77|40.91|43.77|40.91|43.5|40.64|0
1646168000000|2022-03-01 20:53:20|43.68|40.82|43.59|40.73|43.68|40.82|43.57|40.71|0
1646168010000|2022-03-01 20:53:30|43.48|40.62|43.55|40.69|43.55|40.69|43.33|40.47|0
1646168020000|2022-03-01 20:53:40|43.64|40.78|42.81|39.95|43.64|40.78|42.81|39.95|0
1646168030000|2022-03-01 20:53:50|42.77|39.91|42.22|39.36|42.94|40.08|42.22|39.36|0
1646168040000|2022-03-01 20:54:00|42|39.14|42.53|39.67|42.53|39.67|42|39.14|0
1646168050000|2022-03-01 20:54:10|42.62|39.76|42.48|39.62|42.62|39.76|42.35|39.49|0
1646168060000|2022-03-01 20:54:20|42.66|39.8|42.66|39.8|42.73|39.87|42.66|39.8|0
1646168070000|2022-03-01 20:54:30|42.97|40.11|42.88|40.02|42.97|40.11|42.84|39.98|0
1646168080000|2022-03-01 20:54:40|43.24|40.38|43.42|40.56|43.42|40.56|43.24|40.38|0
1646168090000|2022-03-01 20:54:50|44.09|41.23|44.14|41.28|44.46|41.6|44.09|41.23|0
1646168100000|2022-03-01 20:55:00|44.02|41.16|43.69|40.83|44.02|41.16|43.69|40.83|0
1646168110000|2022-03-01 20:55:10|43.51|40.65|43.46|40.6|43.55|40.69|43.46|40.6|0
1646168120000|2022-03-01 20:55:20|43.37|40.51|43.33|40.47|43.37|40.51|43.28|40.42|0
1646168130000|2022-03-01 20:55:30|43.37|40.51|43.37|40.51|43.37|40.51|43.24|40.38|0
1646168140000|2022-03-01 20:55:40|43.82|40.96|44.46|41.6|44.46|41.6|43.82|40.96|0
1646168150000|2022-03-01 20:55:50|44.59|41.73|44.64|41.78|44.68|41.82|44.55|41.69|0
1646168160000|2022-03-01 20:56:00|44.68|41.82|44.41|41.55|44.68|41.82|44.41|41.55|0
1646168170000|2022-03-01 20:56:10|44.55|41.69|44.36|41.5|44.59|41.73|44.36|41.5|0
1646168180000|2022-03-01 20:56:20|43.23|40.37|43.09|40.23|43.23|40.37|43.05|40.19|0
1646168190000|2022-03-01 20:56:30|43.14|40.28|43.18|40.32|43.18|40.32|43.09|40.23|0
1646168200000|2022-03-01 20:56:40|43.27|40.41|43.68|40.82|43.68|40.82|43.27|40.41|0
1646168210000|2022-03-01 20:56:50|43.72|40.86|43.81|40.95|43.84|40.98|43.72|40.86|0
1646168220000|2022-03-01 20:57:00|43.77|40.91|43.29|40.43|43.77|40.91|43.29|40.43|0
1646168230000|2022-03-01 20:57:10|43.45|40.59|43.59|40.73|43.59|40.73|43.36|40.5|0
1646168240000|2022-03-01 20:57:20|43.68|40.82|43.86|41|43.86|41|43.68|40.82|0
1646168250000|2022-03-01 20:57:30|44|41.14|43.72|40.86|44.04|41.18|43.72|40.86|0
1646168260000|2022-03-01 20:57:40|43.77|40.91|43.59|40.73|43.77|40.91|43.32|40.46|0
1646168270000|2022-03-01 20:57:50|43.41|40.55|43.32|40.46|43.41|40.55|43.32|40.46|0
1646168280000|2022-03-01 20:58:00|43.41|40.55|43.77|40.91|43.77|40.91|43.41|40.55|0
1646168290000|2022-03-01 20:58:10|43.72|40.86|44.04|41.18|44.04|41.18|43.68|40.82|0
1646168300000|2022-03-01 20:58:20|44|41.14|44.13|41.27|44.13|41.27|44|41.14|0
1646168310000|2022-03-01 20:58:30|44|41.14|44.13|41.27|44.13|41.27|44|41.14|0
1646168320000|2022-03-01 20:58:40|44.22|41.36|44.27|41.41|44.32|41.46|44.22|41.36|0
1646168330000|2022-03-01 20:58:50|44.36|41.5|44.45|41.59|44.45|41.59|44.36|41.5|0
1646168340000|2022-03-01 20:59:00|44.5|41.64|43.86|41|44.5|41.64|43.86|41|0
1646168350000|2022-03-01 20:59:10|43.81|40.95|43.9|41.04|43.9|41.04|43.68|40.82|0
1646168360000|2022-03-01 20:59:20|43.68|40.82|43.95|41.09|44|41.14|43.68|40.82|0
1646168370000|2022-03-01 20:59:30|44.04|41.18|44.36|41.5|44.5|41.64|44.04|41.18|0
1646168380000|2022-03-01 20:59:40|44.45|41.59|44.64|41.78|44.64|41.78|44.45|41.59|0
1646168390000|2022-03-01 20:59:50|44.68|41.82|44.13|41.27|44.73|41.87|44.13|41.27|0
1646168400000|2022-03-01 21:00:00|44.09|41.23|44.09|41.23|44.09|41.23|44.09|41.23|0
1646168410000|2022-03-01 21:00:10|44.82|41.96|45.19|42.33|45.19|42.33|44.82|41.96|0
1646168420000|2022-03-01 21:00:20|45.28|42.42|45.61|42.75|45.61|42.75|45.28|42.42|0
1646168430000|2022-03-01 21:00:30|45.42|42.56|44.96|42.1|45.42|42.56|44.96|42.1|0
1646168440000|2022-03-01 21:00:40|45.1|42.24|44.59|41.73|45.1|42.24|44.59|41.73|0
1646168450000|2022-03-01 21:00:50|44.64|41.78|44.64|41.78|44.64|41.78|44.54|41.68|0
1646168460000|2022-03-01 21:01:00|44.59|41.73|44.64|41.78|44.68|41.82|44.59|41.73|0
1646168470000|2022-03-01 21:01:10|44.73|41.87|44.91|42.05|44.91|42.05|44.73|41.87|0
1646168480000|2022-03-01 21:01:20|44.64|41.78|44.82|41.96|44.82|41.96|44.64|41.78|0
1646168490000|2022-03-01 21:01:30|44.77|41.91|44.59|41.73|44.77|41.91|44.59|41.73|0
1646168500000|2022-03-01 21:01:40|44.54|41.68|44.38|41.52|44.54|41.68|44.38|41.52|0
1646168510000|2022-03-01 21:01:50|44.45|41.59|44.45|41.59|44.64|41.78|44.41|41.55|0
1646168520000|2022-03-01 21:02:00|44.27|41.41|44.27|41.41|44.31|41.45|44.22|41.36|0
1646168530000|2022-03-01 21:02:10|44.36|41.5|44.5|41.64|44.5|41.64|44.22|41.36|0
1646168540000|2022-03-01 21:02:20|44.52|41.66|44.41|41.55|44.54|41.68|44.41|41.55|0
1646168550000|2022-03-01 21:02:30|44.36|41.5|44.31|41.45|44.36|41.5|44.27|41.41|0
1646168560000|2022-03-01 21:02:40|44.36|41.5|44.54|41.68|44.54|41.68|44.36|41.5|0
1646168570000|2022-03-01 21:02:50|44.59|41.73|44.54|41.68|44.68|41.82|44.45|41.59|0
1646168580000|2022-03-01 21:03:00|44.57|41.71|44.63|41.77|44.63|41.77|44.57|41.71|0
1646168590000|2022-03-01 21:03:10|44.68|41.82|44.63|41.77|44.68|41.82|44.63|41.77|0
1646168600000|2022-03-01 21:03:20|44.59|41.73|44.73|41.87|44.73|41.87|44.59|41.73|0
1646168610000|2022-03-01 21:03:30|44.63|41.77|44.5|41.64|44.63|41.77|44.5|41.64|0
1646168620000|2022-03-01 21:03:40|44.54|41.68|44.59|41.73|44.59|41.73|44.54|41.68|0
1646168630000|2022-03-01 21:03:50|44.63|41.77|44.68|41.82|44.68|41.82|44.63|41.77|0
1646168640000|2022-03-01 21:04:00|44.63|41.77|44.96|42.1|44.96|42.1|44.63|41.77|0
1646168650000|2022-03-01 21:04:10|45|42.14|44.96|42.1|45.05|42.19|44.96|42.1|0
1646168660000|2022-03-01 21:04:20|45|42.14|45.14|42.28|45.19|42.33|45|42.14|0
1646168670000|2022-03-01 21:04:30|45.19|42.33|45.1|42.24|45.33|42.47|45.1|42.24|0
1646168680000|2022-03-01 21:04:40|45|42.14|45.33|42.47|45.33|42.47|45|42.14|0
1646168690000|2022-03-01 21:04:50|45.38|42.52|45.42|42.56|45.42|42.56|45.38|42.52|0
1646168700000|2022-03-01 21:05:00|45.52|42.66|45.52|42.66|45.56|42.7|45.52|42.66|0
1646168710000|2022-03-01 21:05:10|45.42|42.56|45.56|42.7|45.56|42.7|45.42|42.56|0
1646168720000|2022-03-01 21:05:20|45.84|42.98|45.75|42.89|45.89|43.03|45.75|42.89|0
1646168730000|2022-03-01 21:05:30|45.8|42.94|45.8|42.94|45.87|43.01|45.8|42.94|0
1646168740000|2022-03-01 21:05:40|45.75|42.89|45.73|42.87|45.77|42.91|45.7|42.84|0
1646168750000|2022-03-01 21:05:50|45.7|42.84|45.52|42.66|45.7|42.84|45.52|42.66|0
1646168760000|2022-03-01 21:06:00|45.38|42.52|45.47|42.61|45.56|42.7|45.38|42.52|0
1646168770000|2022-03-01 21:06:10|45.52|42.66|45.61|42.75|45.61|42.75|45.52|42.66|0
1646168780000|2022-03-01 21:06:20|45.66|42.8|45.66|42.8|45.66|42.8|45.66|42.8|0
1646168790000|2022-03-01 21:06:30|45.72|42.86|45.56|42.7|45.72|42.86|45.56|42.7|0
1646168800000|2022-03-01 21:06:40|45.37|42.51|45.42|42.56|45.42|42.56|45.37|42.51|0
1646168810000|2022-03-01 21:06:50|45.4|42.54|45.51|42.65|45.51|42.65|45.37|42.51|0
1646168820000|2022-03-01 21:07:00|45.61|42.75|45.47|42.61|45.61|42.75|45.47|42.61|0
1646168830000|2022-03-01 21:07:10|45.56|42.7|45.42|42.56|45.56|42.7|45.42|42.56|0
1646168840000|2022-03-01 21:07:20|45.47|42.61|45.66|42.8|45.66|42.8|45.47|42.61|0
1646168850000|2022-03-01 21:07:30|45.61|42.75|45.63|42.77|45.63|42.77|45.58|42.72|0
1646168860000|2022-03-01 21:07:40|45.75|42.89|45.8|42.94|45.8|42.94|45.75|42.89|0
1646168870000|2022-03-01 21:07:50|45.65|42.79|45.44|42.58|45.65|42.79|45.44|42.58|0
1646168880000|2022-03-01 21:08:00|45.47|42.61|45.51|42.65|45.51|42.65|45.44|42.58|0
1646168890000|2022-03-01 21:08:10|45.61|42.75|45.56|42.7|45.61|42.75|45.49|42.63|0
1646168900000|2022-03-01 21:08:20|45.51|42.65|45.7|42.84|45.7|42.84|45.51|42.65|0
1646168910000|2022-03-01 21:08:30|45.75|42.89|45.7|42.84|45.75|42.89|45.7|42.84|0
1646168920000|2022-03-01 21:08:40|45.65|42.79|45.7|42.84|45.7|42.84|45.65|42.79|0
1646168930000|2022-03-01 21:08:50|45.63|42.77|45.61|42.75|45.68|42.82|45.61|42.75|0
1646168940000|2022-03-01 21:09:00|45.58|42.72|45.44|42.58|45.58|42.72|45.44|42.58|0
1646168950000|2022-03-01 21:09:10|45.4|42.54|45.47|42.61|45.47|42.61|45.4|42.54|0
1646168960000|2022-03-01 21:09:20|45.42|42.56|43.66|40.8|45.51|42.65|43.66|40.8|0
1646168970000|2022-03-01 21:09:30|43.62|40.76|43.64|40.78|43.64|40.78|43.57|40.71|0
1646168980000|2022-03-01 21:09:40|43.6|40.74|43.55|40.69|43.6|40.74|43.46|40.6|0
1646168990000|2022-03-01 21:09:50|43.53|40.67|43.64|40.78|43.64|40.78|43.53|40.67|0
1646169000000|2022-03-01 21:10:00|43.6|40.74|44.17|41.31|44.22|41.36|43.6|40.74|0
1646169010000|2022-03-01 21:10:10|44.13|41.27|44.22|41.36|44.22|41.36|44.08|41.22|0
1646169020000|2022-03-01 21:10:20|44.24|41.38|44.26|41.4|44.26|41.4|44.22|41.36|0
1646169030000|2022-03-01 21:10:30|44.29|41.43|44.22|41.36|44.29|41.43|44.22|41.36|0
1646169040000|2022-03-01 21:10:40|44.26|41.4|44.26|41.4|44.36|41.5|44.26|41.4|0
1646169050000|2022-03-01 21:10:50|44.22|41.36|44.36|41.5|44.36|41.5|44.22|41.36|0
1646169060000|2022-03-01 21:11:00|44.31|41.45|44.4|41.54|44.45|41.59|44.31|41.45|0
1646169070000|2022-03-01 21:11:10|44.45|41.59|44.49|41.63|44.49|41.63|44.45|41.59|0
1646169080000|2022-03-01 21:11:20|44.52|41.66|44.36|41.5|44.54|41.68|44.36|41.5|0
1646169090000|2022-03-01 21:11:30|44.29|41.43|44.26|41.4|44.29|41.43|44.26|41.4|0
1646169100000|2022-03-01 21:11:40|44.28|41.42|44.28|41.42|44.28|41.42|44.28|41.42|0
1646169110000|2022-03-01 21:11:50|44.19|41.33|44.17|41.31|44.22|41.36|44.17|41.31|0
1646169120000|2022-03-01 21:12:00|44.22|41.36|44.35|41.49|44.35|41.49|44.17|41.31|0
1646169130000|2022-03-01 21:12:10|44.33|41.47|44.35|41.49|44.35|41.49|44.31|41.45|0
1646169140000|2022-03-01 21:12:20|44.4|41.54|44.47|41.61|44.47|41.61|44.4|41.54|0
1646169150000|2022-03-01 21:12:30|44.45|41.59|44.61|41.75|44.61|41.75|44.45|41.59|0
1646169160000|2022-03-01 21:12:40|44.63|41.77|44.68|41.82|44.68|41.82|44.59|41.73|0
1646169170000|2022-03-01 21:12:50|44.86|42|44.68|41.82|44.86|42|44.68|41.82|0
1646169180000|2022-03-01 21:13:00|44.72|41.86|44.91|42.05|44.91|42.05|44.72|41.86|0
1646169190000|2022-03-01 21:13:10|44.86|42|44.86|42|44.91|42.05|44.86|42|0
1646169200000|2022-03-01 21:13:20|44.91|42.05|45|42.14|45|42.14|44.91|42.05|0
1646169210000|2022-03-01 21:13:30|44.98|42.12|45.05|42.19|45.05|42.19|44.98|42.12|0
1646169220000|2022-03-01 21:13:40|45.1|42.24|44.91|42.05|45.1|42.24|44.91|42.05|0
1646169230000|2022-03-01 21:13:50|44.96|42.1|44.91|42.05|44.96|42.1|44.86|42|0
1646169240000|2022-03-01 21:14:00|44.96|42.1|44.86|42|44.98|42.12|44.86|42|0
1646169250000|2022-03-01 21:14:10|44.77|41.91|44.72|41.86|44.77|41.91|44.59|41.73|0
1646169260000|2022-03-01 21:14:20|44.7|41.84|44.96|42.1|44.96|42.1|44.7|41.84|0
1646169270000|2022-03-01 21:14:30|45|42.14|44.91|42.05|45.14|42.28|44.91|42.05|0
1646169280000|2022-03-01 21:14:40|44.96|42.1|44.91|42.05|44.96|42.1|44.91|42.05|0
1646169290000|2022-03-01 21:14:50|44.86|42|44.82|41.96|44.91|42.05|44.82|41.96|0
1646169330000|2022-03-01 21:15:30|45.21|41.57|45.21|41.57|45.21|41.57|45.21|41.57|0
1646169340000|2022-03-01 21:15:40|45.23|41.59|45.09|41.45|45.23|41.59|45.09|41.45|0
1646169350000|2022-03-01 21:15:50|45.16|41.52|45.07|41.43|45.16|41.52|45.04|41.4|0
1646169360000|2022-03-01 21:16:00|45.04|41.4|45.02|41.38|45.04|41.4|45.02|41.38|0
1646169370000|2022-03-01 21:16:10|45.04|41.4|44.97|41.33|45.07|41.43|44.97|41.33|0
1646169380000|2022-03-01 21:16:20|45|41.36|44.88|41.24|45|41.36|44.88|41.24|0
1646169390000|2022-03-01 21:16:30|44.84|41.2|44.88|41.24|44.88|41.24|44.81|41.17|0
1646169400000|2022-03-01 21:16:40|44.77|41.13|44.84|41.2|44.86|41.22|44.77|41.13|0
1646169410000|2022-03-01 21:16:50|44.81|41.17|44.84|41.2|44.86|41.22|44.77|41.13|0
1646169420000|2022-03-01 21:17:00|44.88|41.24|44.93|41.29|44.93|41.29|44.88|41.24|0
1646169430000|2022-03-01 21:17:10|44.9|41.26|44.9|41.26|44.93|41.29|44.84|41.2|0
1646169440000|2022-03-01 21:17:20|44.88|41.24|44.9|41.26|44.9|41.26|44.88|41.24|0
1646169450000|2022-03-01 21:17:30|44.93|41.29|44.97|41.33|44.97|41.33|44.93|41.29|0
1646169460000|2022-03-01 21:17:40|44.95|41.31|44.95|41.31|44.95|41.31|44.95|41.31|0
1646169470000|2022-03-01 21:17:50|44.9|41.26|44.83|41.19|44.93|41.29|44.83|41.19|0
1646169480000|2022-03-01 21:18:00|44.88|41.24|45|41.36|45.02|41.38|44.88|41.24|0
1646169490000|2022-03-01 21:18:10|44.88|41.24|45.09|41.45|45.13|41.49|44.88|41.24|0
1646169500000|2022-03-01 21:18:20|45.13|41.49|45.18|41.54|45.18|41.54|45.11|41.47|0
1646169510000|2022-03-01 21:18:30|45.27|41.63|45.09|41.45|45.27|41.63|45.09|41.45|0
1646169520000|2022-03-01 21:18:40|45.16|41.52|45.21|41.57|45.21|41.57|45.13|41.49|0
1646169530000|2022-03-01 21:18:50|45.16|41.52|44.76|41.12|45.16|41.52|44.76|41.12|0
1646169540000|2022-03-01 21:19:00|44.72|41.08|44.81|41.17|44.86|41.22|44.72|41.08|0
1646169550000|2022-03-01 21:19:10|44.76|41.12|44.81|41.17|44.83|41.19|44.76|41.12|0
1646169560000|2022-03-01 21:19:20|44.76|41.12|44.86|41.22|44.86|41.22|44.76|41.12|0
1646169570000|2022-03-01 21:19:30|44.95|41.31|45.02|41.38|45.02|41.38|44.95|41.31|0
1646169580000|2022-03-01 21:19:40|45.09|41.45|45.04|41.4|45.09|41.45|45.04|41.4|0
1646169590000|2022-03-01 21:19:50|45.09|41.45|45.02|41.38|45.11|41.47|44.97|41.33|0
1646169600000|2022-03-01 21:20:00|45.07|41.43|44.95|41.31|45.07|41.43|44.95|41.31|0
1646169610000|2022-03-01 21:20:10|45|41.36|45.02|41.38|45.02|41.38|44.97|41.33|0
1646169620000|2022-03-01 21:20:20|45.04|41.4|44.95|41.31|45.04|41.4|44.95|41.31|0
1646169630000|2022-03-01 21:20:30|44.93|41.29|44.99|41.35|44.99|41.35|44.93|41.29|0
1646169640000|2022-03-01 21:20:40|44.97|41.33|44.99|41.35|44.99|41.35|44.93|41.29|0
1646169650000|2022-03-01 21:20:50|45.02|41.38|44.99|41.35|45.04|41.4|44.99|41.35|0
1646169660000|2022-03-01 21:21:00|45.04|41.4|44.97|41.33|45.04|41.4|44.97|41.33|0
1646169670000|2022-03-01 21:21:10|44.93|41.29|45.07|41.43|45.07|41.43|44.93|41.29|0
1646169680000|2022-03-01 21:21:20|45.2|41.56|45.27|41.63|45.27|41.63|45.2|41.56|0
1646169690000|2022-03-01 21:21:30|45.3|41.66|45.27|41.63|45.3|41.66|45.27|41.63|0
1646169700000|2022-03-01 21:21:40|45.18|41.54|45.04|41.4|45.18|41.54|45.04|41.4|0
1646169710000|2022-03-01 21:21:50|45.11|41.47|45.16|41.52|45.18|41.54|45.11|41.47|0
1646169720000|2022-03-01 21:22:00|45.09|41.45|45.16|41.52|45.16|41.52|45.09|41.45|0
1646169730000|2022-03-01 21:22:10|45.2|41.56|44.97|41.33|45.2|41.56|44.97|41.33|0
1646169740000|2022-03-01 21:22:20|45.04|41.4|45.13|41.49|45.13|41.49|45.04|41.4|0
1646169750000|2022-03-01 21:22:30|45.2|41.56|45.25|41.61|45.25|41.61|45.16|41.52|0
1646169760000|2022-03-01 21:22:40|45.09|41.45|44.97|41.33|45.09|41.45|44.97|41.33|0
1646169770000|2022-03-01 21:22:50|44.99|41.35|44.93|41.29|44.99|41.35|44.83|41.19|0
1646169780000|2022-03-01 21:23:00|45.04|41.4|45.02|41.38|45.04|41.4|44.95|41.31|0
1646169790000|2022-03-01 21:23:10|44.99|41.35|44.93|41.29|44.99|41.35|44.93|41.29|0
1646169800000|2022-03-01 21:23:20|44.88|41.24|44.88|41.24|44.88|41.24|44.88|41.24|0
1646169810000|2022-03-01 21:23:30|44.85|41.21|44.85|41.21|44.85|41.21|44.85|41.21|0
1646169820000|2022-03-01 21:23:40|44.9|41.26|44.9|41.26|45.02|41.38|44.9|41.26|0
1646169830000|2022-03-01 21:23:50|44.93|41.29|44.85|41.21|44.93|41.29|44.85|41.21|0
1646169840000|2022-03-01 21:24:00|44.83|41.19|44.74|41.1|44.83|41.19|44.74|41.1|0
1646169850000|2022-03-01 21:24:10|44.79|41.15|44.79|41.15|44.79|41.15|44.79|41.15|0
1646169860000|2022-03-01 21:24:20|44.74|41.1|44.79|41.15|44.79|41.15|44.74|41.1|0
1646169870000|2022-03-01 21:24:30|44.76|41.12|44.74|41.1|44.79|41.15|44.74|41.1|0
1646169880000|2022-03-01 21:24:40|44.69|41.05|44.76|41.12|44.76|41.12|44.65|41.01|0
1646169890000|2022-03-01 21:24:50|44.74|41.1|44.74|41.1|44.74|41.1|44.74|41.1|0
1646169900000|2022-03-01 21:25:00|44.76|41.12|44.9|41.26|44.9|41.26|44.76|41.12|0
1646169910000|2022-03-01 21:25:10|44.88|41.24|44.97|41.33|44.97|41.33|44.88|41.24|0
1646169920000|2022-03-01 21:25:20|45.04|41.4|45.23|41.59|45.23|41.59|45.04|41.4|0
1646169930000|2022-03-01 21:25:30|45.3|41.66|45.2|41.56|45.32|41.68|45.2|41.56|0
1646169940000|2022-03-01 21:25:40|45.16|41.52|45.2|41.56|45.2|41.56|45.13|41.49|0
1646169950000|2022-03-01 21:25:50|45.13|41.49|45.09|41.45|45.13|41.49|45.09|41.45|0
1646169960000|2022-03-01 21:26:00|45.2|41.56|45.09|41.45|45.2|41.56|45.06|41.42|0
1646169970000|2022-03-01 21:26:10|45.04|41.4|45.09|41.45|45.09|41.45|45.04|41.4|0
1646169980000|2022-03-01 21:26:20|45.13|41.49|45.13|41.49|45.16|41.52|45.13|41.49|0
1646169990000|2022-03-01 21:26:30|45.16|41.52|45.2|41.56|45.2|41.56|45.16|41.52|0
1646170000000|2022-03-01 21:26:40|45.16|41.52|45.2|41.56|45.2|41.56|45.16|41.52|0
1646170010000|2022-03-01 21:26:50|45.18|41.54|45.13|41.49|45.18|41.54|45.13|41.49|0
1646170020000|2022-03-01 21:27:00|45.16|41.52|45.06|41.42|45.16|41.52|45.06|41.42|0
1646170030000|2022-03-01 21:27:10|45.11|41.47|45.09|41.45|45.11|41.47|45.09|41.45|0
1646170040000|2022-03-01 21:27:20|45.06|41.42|45.06|41.42|45.06|41.42|45.06|41.42|0
1646170050000|2022-03-01 21:27:30|45.27|41.63|45.22|41.58|45.27|41.63|45.2|41.56|0
1646170060000|2022-03-01 21:27:40|45.27|41.63|45.27|41.63|45.27|41.63|45.27|41.63|0
1646170070000|2022-03-01 21:27:50|45.25|41.61|45.22|41.58|45.25|41.61|45.22|41.58|0
1646170080000|2022-03-01 21:28:00|45.27|41.63|45.25|41.61|45.27|41.63|45.25|41.61|0
1646170090000|2022-03-01 21:28:10|45.2|41.56|45.2|41.56|45.22|41.58|45.2|41.56|0
1646170100000|2022-03-01 21:28:20|45.22|41.58|45.2|41.56|45.22|41.58|45.2|41.56|0
1646170110000|2022-03-01 21:28:30|45.16|41.52|45.16|41.52|45.16|41.52|45.16|41.52|0
1646170120000|2022-03-01 21:28:40|45.18|41.54|45.13|41.49|45.18|41.54|45.13|41.49|0
1646170130000|2022-03-01 21:28:50|45.11|41.47|45.22|41.58|45.22|41.58|45.11|41.47|0
1646170140000|2022-03-01 21:29:00|45.13|41.49|45.11|41.47|45.13|41.49|45.11|41.47|0
1646170150000|2022-03-01 21:29:10|45.13|41.49|45.13|41.49|45.13|41.49|45.13|41.49|0
1646170160000|2022-03-01 21:29:20|45.06|41.42|45.08|41.44|45.08|41.44|45.06|41.42|0
1646170170000|2022-03-01 21:29:30|45.13|41.49|44.97|41.33|45.13|41.49|44.97|41.33|0
1646170180000|2022-03-01 21:29:40|45.04|41.4|44.97|41.33|45.04|41.4|44.97|41.33|0
1646170190000|2022-03-01 21:29:50|44.92|41.28|44.9|41.26|44.92|41.28|44.9|41.26|0
1646170200000|2022-03-01 21:30:00|44.92|41.28|44.99|41.35|45.08|41.44|44.92|41.28|0
1646170210000|2022-03-01 21:30:10|45.04|41.4|45.04|41.4|45.04|41.4|45.04|41.4|0
1646170220000|2022-03-01 21:30:20|45.11|41.47|45.15|41.51|45.15|41.51|45.11|41.47|0
1646170230000|2022-03-01 21:30:30|45.11|41.47|45.02|41.38|45.15|41.51|45.02|41.38|0
1646170240000|2022-03-01 21:30:40|45.04|41.4|45.02|41.38|45.04|41.4|45.02|41.38|0
1646170250000|2022-03-01 21:30:50|44.99|41.35|45.01|41.37|45.01|41.37|44.99|41.35|0
1646170260000|2022-03-01 21:31:00|45.22|41.58|45.2|41.56|45.25|41.61|45.2|41.56|0
1646170270000|2022-03-01 21:31:10|45.18|41.54|45.22|41.58|45.22|41.58|45.18|41.54|0
1646170280000|2022-03-01 21:31:20|45.2|41.56|45.15|41.51|45.2|41.56|45.15|41.51|0
1646170290000|2022-03-01 21:31:30|45.18|41.54|45.11|41.47|45.18|41.54|45.11|41.47|0
1646170300000|2022-03-01 21:31:40|45.04|41.4|45.08|41.44|45.13|41.49|45.04|41.4|0
1646170310000|2022-03-01 21:31:50|45.06|41.42|45.08|41.44|45.08|41.44|45.06|41.42|0
1646170320000|2022-03-01 21:32:00|45.06|41.42|45.15|41.51|45.15|41.51|45.06|41.42|0
1646170330000|2022-03-01 21:32:10|45.01|41.37|45.01|41.37|45.01|41.37|45.01|41.37|0
1646170340000|2022-03-01 21:32:20|44.99|41.35|44.92|41.28|44.99|41.35|44.92|41.28|0
1646170350000|2022-03-01 21:32:30|44.94|41.3|44.97|41.33|44.97|41.33|44.94|41.3|0
1646170360000|2022-03-01 21:32:40|44.94|41.3|44.94|41.3|44.94|41.3|44.94|41.3|0
1646170370000|2022-03-01 21:32:50|44.92|41.28|44.92|41.28|44.94|41.3|44.92|41.28|0
1646170390000|2022-03-01 21:33:10|45.01|41.37|44.92|41.28|45.01|41.37|44.92|41.28|0
1646170400000|2022-03-01 21:33:20|44.94|41.3|44.97|41.33|44.97|41.33|44.94|41.3|0
1646170410000|2022-03-01 21:33:30|44.99|41.35|45.04|41.4|45.04|41.4|44.97|41.33|0
1646170420000|2022-03-01 21:33:40|45.15|41.51|45.11|41.47|45.15|41.51|45.11|41.47|0
1646170440000|2022-03-01 21:34:00|45.15|41.51|45.11|41.47|45.15|41.51|45.11|41.47|0
1646170450000|2022-03-01 21:34:10|45.08|41.44|45.08|41.44|45.08|41.44|45.08|41.44|0
1646170460000|2022-03-01 21:34:20|45.2|41.56|45.2|41.56|45.2|41.56|45.2|41.56|0
1646170470000|2022-03-01 21:34:30|45.18|41.54|45.31|41.67|45.31|41.67|45.18|41.54|0
1646170480000|2022-03-01 21:34:40|45.27|41.63|45.08|41.44|45.27|41.63|45.08|41.44|0
1646170490000|2022-03-01 21:34:50|45.04|41.4|44.71|41.07|45.04|41.4|44.71|41.07|0
1646170500000|2022-03-01 21:35:00|44.74|41.1|44.74|41.1|44.74|41.1|44.69|41.05|0
1646170510000|2022-03-01 21:35:10|44.64|41|44.64|41|44.64|41|44.6|40.96|0
1646170520000|2022-03-01 21:35:20|44.69|41.05|44.74|41.1|44.74|41.1|44.69|41.05|0
1646170530000|2022-03-01 21:35:30|44.78|41.14|44.76|41.12|44.78|41.14|44.76|41.12|0
1646170540000|2022-03-01 21:35:40|44.78|41.14|44.8|41.16|44.8|41.16|44.78|41.14|0
1646170550000|2022-03-01 21:35:50|44.69|41.05|45.08|41.44|45.08|41.44|44.69|41.05|0
1646170560000|2022-03-01 21:36:00|45.04|41.4|45.22|41.58|45.22|41.58|45.04|41.4|0
1646170570000|2022-03-01 21:36:10|45.27|41.63|45.2|41.56|45.27|41.63|45.11|41.47|0
1646170580000|2022-03-01 21:36:20|45.11|41.47|45.13|41.49|45.13|41.49|45.11|41.47|0
1646170590000|2022-03-01 21:36:30|45.17|41.53|45.15|41.51|45.17|41.53|45.15|41.51|0
1646170600000|2022-03-01 21:36:40|45.11|41.47|45.06|41.42|45.11|41.47|45.04|41.4|0
1646170610000|2022-03-01 21:36:50|45.08|41.44|44.78|41.14|45.08|41.44|44.78|41.14|0
1646170620000|2022-03-01 21:37:00|44.8|41.16|44.97|41.33|44.97|41.33|44.8|41.16|0
1646170630000|2022-03-01 21:37:10|44.8|41.16|44.67|41.03|44.8|41.16|44.67|41.03|0
1646170640000|2022-03-01 21:37:20|44.69|41.05|44.78|41.14|44.78|41.14|44.69|41.05|0
1646170650000|2022-03-01 21:37:30|44.74|41.1|44.69|41.05|44.74|41.1|44.69|41.05|0
1646170660000|2022-03-01 21:37:40|44.83|41.19|44.87|41.23|44.87|41.23|44.83|41.19|0
1646170670000|2022-03-01 21:37:50|44.83|41.19|44.83|41.19|44.83|41.19|44.83|41.19|0
1646170680000|2022-03-01 21:38:00|44.78|41.14|44.83|41.19|44.85|41.21|44.78|41.14|0
1646170690000|2022-03-01 21:38:10|44.8|41.16|44.78|41.14|44.8|41.16|44.78|41.14|0
1646170700000|2022-03-01 21:38:20|44.87|41.23|44.85|41.21|44.87|41.23|44.85|41.21|0
1646170710000|2022-03-01 21:38:30|44.9|41.26|44.94|41.3|44.94|41.3|44.9|41.26|0
1646170720000|2022-03-01 21:38:40|44.9|41.26|44.92|41.28|44.92|41.28|44.87|41.23|0
1646170730000|2022-03-01 21:38:50|44.85|41.21|44.83|41.19|44.85|41.21|44.83|41.19|0
1646170740000|2022-03-01 21:39:00|44.9|41.26|44.87|41.23|44.9|41.26|44.85|41.21|0
1646170750000|2022-03-01 21:39:10|44.9|41.26|44.87|41.23|44.9|41.26|44.87|41.23|0
1646170760000|2022-03-01 21:39:20|44.83|41.19|44.83|41.19|44.83|41.19|44.83|41.19|0
1646170770000|2022-03-01 21:39:30|44.85|41.21|44.64|41|44.85|41.21|44.64|41|0
1646170780000|2022-03-01 21:39:40|44.73|41.09|44.66|41.02|44.73|41.09|44.66|41.02|0
1646170790000|2022-03-01 21:39:50|44.64|41|44.66|41.02|44.66|41.02|44.55|40.91|0
1646170800000|2022-03-01 21:40:00|44.64|41|44.55|40.91|44.64|41|44.48|40.84|0
1646170810000|2022-03-01 21:40:10|44.53|40.89|44.43|40.79|44.55|40.91|44.43|40.79|0
1646170820000|2022-03-01 21:40:20|44.27|40.63|44.25|40.61|44.34|40.7|44.25|40.61|0
1646170830000|2022-03-01 21:40:30|44.27|40.63|44.3|40.66|44.32|40.68|44.27|40.63|0
1646170840000|2022-03-01 21:40:40|44.37|40.73|44.41|40.77|44.41|40.77|44.37|40.73|0
1646170850000|2022-03-01 21:40:50|44.39|40.75|44.34|40.7|44.39|40.75|44.34|40.7|0
1646170860000|2022-03-01 21:41:00|44.37|40.73|44.32|40.68|44.41|40.77|44.32|40.68|0
1646170870000|2022-03-01 21:41:10|44.39|40.75|44.39|40.75|44.39|40.75|44.39|40.75|0
1646170880000|2022-03-01 21:41:20|44.34|40.7|44.34|40.7|44.34|40.7|44.32|40.68|0
1646170890000|2022-03-01 21:41:30|44.37|40.73|44.3|40.66|44.37|40.73|44.3|40.66|0
1646170900000|2022-03-01 21:41:40|44.27|40.63|44.34|40.7|44.34|40.7|44.27|40.63|0
1646170910000|2022-03-01 21:41:50|44.32|40.68|44.3|40.66|44.37|40.73|44.3|40.66|0
1646170920000|2022-03-01 21:42:00|44.37|40.73|44.37|40.73|44.37|40.73|44.34|40.7|0
1646170930000|2022-03-01 21:42:10|44.32|40.68|44.37|40.73|44.37|40.73|44.32|40.68|0
1646170940000|2022-03-01 21:42:20|44.43|40.79|44.46|40.82|44.46|40.82|44.41|40.77|0
1646170950000|2022-03-01 21:42:30|44.43|40.79|44.46|40.82|44.46|40.82|44.43|40.79|0
1646170960000|2022-03-01 21:42:40|44.34|40.7|44.37|40.73|44.37|40.73|44.34|40.7|0
1646170970000|2022-03-01 21:42:50|44.34|40.7|44.37|40.73|44.37|40.73|44.27|40.63|0
1646170980000|2022-03-01 21:43:00|44.32|40.68|44.3|40.66|44.37|40.73|44.3|40.66|0
1646170990000|2022-03-01 21:43:10|44.34|40.7|44.25|40.61|44.34|40.7|44.25|40.61|0
1646171000000|2022-03-01 21:43:20|44.27|40.63|44.27|40.63|44.32|40.68|44.27|40.63|0
1646171010000|2022-03-01 21:43:30|44.25|40.61|44.18|40.54|44.25|40.61|44.18|40.54|0
1646171020000|2022-03-01 21:43:40|44.2|40.56|44.25|40.61|44.25|40.61|44.18|40.54|0
1646171030000|2022-03-01 21:43:50|44.27|40.63|44.27|40.63|44.27|40.63|44.27|40.63|0
1646171040000|2022-03-01 21:44:00|44.23|40.59|44.27|40.63|44.27|40.63|44.23|40.59|0
1646171050000|2022-03-01 21:44:10|44.23|40.59|44.27|40.63|44.27|40.63|44.23|40.59|0
1646171060000|2022-03-01 21:44:20|44.25|40.61|44.32|40.68|44.32|40.68|44.25|40.61|0
1646171070000|2022-03-01 21:44:30|44.27|40.63|44.3|40.66|44.3|40.66|44.27|40.63|0
1646171080000|2022-03-01 21:44:40|44.27|40.63|44.27|40.63|44.27|40.63|44.27|40.63|0
1646171090000|2022-03-01 21:44:50|44.29|40.65|44.29|40.65|44.32|40.68|44.29|40.65|0
1646171100000|2022-03-01 21:45:00|44.39|40.75|44.43|40.79|44.43|40.79|44.39|40.75|0
1646171110000|2022-03-01 21:45:10|44.39|40.75|44.39|40.75|44.43|40.79|44.39|40.75|0
1646171120000|2022-03-01 21:45:20|44.41|40.77|44.36|40.72|44.43|40.79|44.36|40.72|0
1646171130000|2022-03-01 21:45:30|44.34|40.7|44.32|40.68|44.34|40.7|44.32|40.68|0
1646171140000|2022-03-01 21:45:40|44.27|40.63|44.27|40.63|44.36|40.72|44.27|40.63|0
1646171150000|2022-03-01 21:45:50|44.25|40.61|44.2|40.56|44.25|40.61|44.2|40.56|0
1646171160000|2022-03-01 21:46:00|44.27|40.63|44.36|40.72|44.36|40.72|44.27|40.63|0
1646171170000|2022-03-01 21:46:10|44.23|40.59|44.27|40.63|44.32|40.68|44.23|40.59|0
1646171180000|2022-03-01 21:46:20|44.23|40.59|44.18|40.54|44.41|40.77|44.18|40.54|0
1646171190000|2022-03-01 21:46:30|44.23|40.59|44.32|40.68|44.32|40.68|44.23|40.59|0
1646171200000|2022-03-01 21:46:40|44.39|40.75|44.39|40.75|44.39|40.75|44.39|40.75|0
1646171210000|2022-03-01 21:46:50|44.36|40.72|44.32|40.68|44.36|40.72|44.25|40.61|0
1646171220000|2022-03-01 21:47:00|44.34|40.7|44.23|40.59|44.34|40.7|44.23|40.59|0
1646171230000|2022-03-01 21:47:10|44.32|40.68|44.32|40.68|44.32|40.68|44.29|40.65|0
1646171240000|2022-03-01 21:47:20|44.27|40.63|44.27|40.63|44.27|40.63|44.27|40.63|0
1646171250000|2022-03-01 21:47:30|44.34|40.7|44.39|40.75|44.39|40.75|44.34|40.7|0
1646171260000|2022-03-01 21:47:40|44.41|40.77|44.32|40.68|44.41|40.77|44.32|40.68|0
1646171270000|2022-03-01 21:47:50|44.27|40.63|44.25|40.61|44.27|40.63|44.25|40.61|0
1646171280000|2022-03-01 21:48:00|44.27|40.63|44.23|40.59|44.29|40.65|44.23|40.59|0
1646171290000|2022-03-01 21:48:10|44.18|40.54|44.2|40.56|44.2|40.56|44.18|40.54|0
1646171300000|2022-03-01 21:48:20|44.18|40.54|44.39|40.75|44.39|40.75|44.18|40.54|0
1646171310000|2022-03-01 21:48:30|44.32|40.68|44.43|40.79|44.43|40.79|44.32|40.68|0
1646171320000|2022-03-01 21:48:40|44.41|40.77|44.41|40.77|44.41|40.77|44.41|40.77|0
1646171330000|2022-03-01 21:48:50|44.48|40.84|44.48|40.84|44.48|40.84|44.48|40.84|0
1646171340000|2022-03-01 21:49:00|44.55|40.91|44.43|40.79|44.57|40.93|44.43|40.79|0
1646171350000|2022-03-01 21:49:10|44.41|40.77|44.45|40.81|44.45|40.81|44.41|40.77|0
1646171360000|2022-03-01 21:49:20|44.41|40.77|44.41|40.77|44.45|40.81|44.41|40.77|0
1646171370000|2022-03-01 21:49:30|44.48|40.84|44.41|40.77|44.48|40.84|44.41|40.77|0
1646171390000|2022-03-01 21:49:50|44.43|40.79|44.43|40.79|44.43|40.79|44.43|40.79|0
1646171400000|2022-03-01 21:50:00|44.45|40.81|44.45|40.81|44.48|40.84|44.45|40.81|0
1646171410000|2022-03-01 21:50:10|44.52|40.88|44.52|40.88|44.52|40.88|44.52|40.88|0
1646171420000|2022-03-01 21:50:20|44.55|40.91|44.45|40.81|44.55|40.91|44.45|40.81|0
1646171440000|2022-03-01 21:50:40|44.43|40.79|44.41|40.77|44.43|40.79|44.41|40.77|0
1646171460000|2022-03-01 21:51:00|44.64|41|44.68|41.04|44.68|41.04|44.61|40.97|0
1646171470000|2022-03-01 21:51:10|44.75|41.11|44.73|41.09|44.75|41.11|44.71|41.07|0
1646171480000|2022-03-01 21:51:20|44.71|41.07|44.78|41.14|44.78|41.14|44.71|41.07|0
1646171490000|2022-03-01 21:51:30|44.73|41.09|44.73|41.09|44.73|41.09|44.73|41.09|0
1646171500000|2022-03-01 21:51:40|44.78|41.14|44.73|41.09|44.8|41.16|44.73|41.09|0
1646171510000|2022-03-01 21:51:50|44.66|41.02|44.68|41.04|44.68|41.04|44.66|41.02|0
1646171520000|2022-03-01 21:52:00|44.64|41|44.82|41.18|44.82|41.18|44.64|41|0
1646171530000|2022-03-01 21:52:10|44.8|41.16|44.8|41.16|44.8|41.16|44.8|41.16|0
1646171540000|2022-03-01 21:52:20|44.78|41.14|44.68|41.04|44.8|41.16|44.68|41.04|0
1646171550000|2022-03-01 21:52:30|44.73|41.09|44.73|41.09|44.73|41.09|44.73|41.09|0
1646171560000|2022-03-01 21:52:40|44.64|41|44.64|41|44.68|41.04|44.64|41|0
1646171570000|2022-03-01 21:52:50|44.73|41.09|44.75|41.11|44.75|41.11|44.71|41.07|0
1646171580000|2022-03-01 21:53:00|44.78|41.14|44.78|41.14|44.78|41.14|44.73|41.09|0
1646171590000|2022-03-01 21:53:10|44.82|41.18|44.82|41.18|44.87|41.23|44.82|41.18|0
1646171600000|2022-03-01 21:53:20|44.78|41.14|44.73|41.09|44.78|41.14|44.73|41.09|0
1646171610000|2022-03-01 21:53:30|44.8|41.16|44.84|41.2|44.84|41.2|44.78|41.14|0
1646171620000|2022-03-01 21:53:40|44.78|41.14|44.75|41.11|44.82|41.18|44.75|41.11|0
1646171630000|2022-03-01 21:53:50|44.77|41.13|44.8|41.16|44.82|41.18|44.77|41.13|0
1646171640000|2022-03-01 21:54:00|44.77|41.13|44.77|41.13|44.82|41.18|44.77|41.13|0
1646171650000|2022-03-01 21:54:10|44.75|41.11|44.75|41.11|44.75|41.11|44.75|41.11|0
1646171660000|2022-03-01 21:54:20|44.77|41.13|44.77|41.13|44.77|41.13|44.77|41.13|0
1646171670000|2022-03-01 21:54:30|44.75|41.11|44.75|41.11|44.77|41.13|44.75|41.11|0
1646171680000|2022-03-01 21:54:40|44.77|41.13|44.68|41.04|44.77|41.13|44.64|41|0
1646171690000|2022-03-01 21:54:50|44.66|41.02|44.66|41.02|44.66|41.02|44.66|41.02|0
1646171700000|2022-03-01 21:55:00|44.68|41.04|44.54|40.9|44.68|41.04|44.54|40.9|0
1646171710000|2022-03-01 21:55:10|44.45|40.81|44.47|40.83|44.52|40.88|44.45|40.81|0
1646171720000|2022-03-01 21:55:20|44.45|40.81|44.54|40.9|44.54|40.9|44.45|40.81|0
1646171730000|2022-03-01 21:55:30|44.47|40.83|44.41|40.77|44.47|40.83|44.41|40.77|0
1646171740000|2022-03-01 21:55:40|44.54|40.9|44.52|40.88|44.54|40.9|44.52|40.88|0
1646171750000|2022-03-01 21:55:50|44.47|40.83|44.61|40.97|44.64|41|44.47|40.83|0
1646171760000|2022-03-01 21:56:00|44.77|41.13|44.8|41.16|44.8|41.16|44.75|41.11|0
1646171770000|2022-03-01 21:56:10|44.77|41.13|44.77|41.13|44.77|41.13|44.77|41.13|0
1646171780000|2022-03-01 21:56:20|44.8|41.16|44.77|41.13|44.8|41.16|44.75|41.11|0
1646171790000|2022-03-01 21:56:30|44.8|41.16|44.77|41.13|44.8|41.16|44.77|41.13|0
1646171800000|2022-03-01 21:56:40|44.82|41.18|44.8|41.16|44.82|41.18|44.8|41.16|0
1646171810000|2022-03-01 21:56:50|44.77|41.13|44.77|41.13|44.77|41.13|44.77|41.13|0
1646171840000|2022-03-01 21:57:20|44.84|41.2|44.84|41.2|44.87|41.23|44.84|41.2|0
1646171850000|2022-03-01 21:57:30|44.82|41.18|44.96|41.32|44.96|41.32|44.82|41.18|0
1646171860000|2022-03-01 21:57:40|44.93|41.29|44.89|41.25|44.93|41.29|44.89|41.25|0
1646171870000|2022-03-01 21:57:50|44.96|41.32|44.96|41.32|44.96|41.32|44.91|41.27|0
1646171880000|2022-03-01 21:58:00|44.91|41.27|44.91|41.27|44.91|41.27|44.91|41.27|0
1646171900000|2022-03-01 21:58:20|44.68|41.04|44.68|41.04|44.68|41.04|44.68|41.04|0
1646171910000|2022-03-01 21:58:30|44.77|41.13|44.77|41.13|44.77|41.13|44.77|41.13|0
1646171920000|2022-03-01 21:58:40|44.73|41.09|44.73|41.09|44.77|41.13|44.73|41.09|0
1646171960000|2022-03-01 21:59:20|44.77|41.13|44.77|41.13|44.77|41.13|44.77|41.13|0
1646171970000|2022-03-01 21:59:30|44.75|41.11|44.77|41.13|44.77|41.13|44.75|41.11|0
1646171980000|2022-03-01 21:59:40|44.66|41.02|44.56|40.92|44.66|41.02|44.56|40.92|0
1646171990000|2022-03-01 21:59:50|44.61|40.97|44.61|40.97|44.61|40.97|44.56|40.92|0
1646172000000|2022-03-01 22:00:00|44.69|41.05|44.66|41.02|44.79|41.15|44.66|41.02|0
1646172020000|2022-03-01 22:00:20|44.79|41.15|44.96|41.32|44.96|41.32|44.79|41.15|0
1646172030000|2022-03-01 22:00:30|44.9|41.26|44.9|41.26|44.9|41.26|44.9|41.26|0
1646172060000|2022-03-01 22:01:00|44.91|41.27|44.91|41.27|44.91|41.27|44.91|41.27|0
1646172070000|2022-03-01 22:01:10|44.87|41.23|44.87|41.23|44.87|41.23|44.87|41.23|0
1646172100000|2022-03-01 22:01:40|44.88|41.24|44.88|41.24|44.88|41.24|44.88|41.24|0
1646172170000|2022-03-01 22:02:50|44.87|41.23|44.87|41.23|44.91|41.27|44.87|41.23|0
1646172200000|2022-03-01 22:03:20|44.85|41.21|44.85|41.21|44.85|41.21|44.85|41.21|0
1646172210000|2022-03-01 22:03:30|44.79|41.15|44.79|41.15|44.79|41.15|44.79|41.15|0
1646172220000|2022-03-01 22:03:40|44.77|41.13|44.77|41.13|44.77|41.13|44.77|41.13|0
1646172240000|2022-03-01 22:04:00|44.75|41.11|44.77|41.13|44.77|41.13|44.75|41.11|0
1646172260000|2022-03-01 22:04:20|44.72|41.08|44.72|41.08|44.72|41.08|44.72|41.08|0
1646172280000|2022-03-01 22:04:40|44.7|41.06|44.61|40.97|44.72|41.08|44.6|40.96|0
1646172290000|2022-03-01 22:04:50|44.6|40.96|44.54|40.9|44.6|40.96|44.54|40.9|0
1646172300000|2022-03-01 22:05:00|44.49|40.85|44.49|40.85|44.49|40.85|44.49|40.85|0
1646172310000|2022-03-01 22:05:10|44.54|40.9|44.49|40.85|44.54|40.9|44.49|40.85|0
1646172320000|2022-03-01 22:05:20|44.46|40.82|44.46|40.82|44.46|40.82|44.46|40.82|0
1646172370000|2022-03-01 22:06:10|44.45|40.81|44.31|40.67|44.45|40.81|44.31|40.67|0
1646172380000|2022-03-01 22:06:20|44.46|40.82|44.46|40.82|44.46|40.82|44.46|40.82|0
1646172390000|2022-03-01 22:06:30|44.31|40.67|44.48|40.84|44.48|40.84|44.31|40.67|0
1646172400000|2022-03-01 22:06:40|44.53|40.89|44.37|40.73|44.53|40.89|44.37|40.73|0
1646172410000|2022-03-01 22:06:50|44.5|40.86|44.5|40.86|44.5|40.86|44.5|40.86|0
1646172420000|2022-03-01 22:07:00|44.36|40.72|44.5|40.86|44.5|40.86|44.36|40.72|0
1646172430000|2022-03-01 22:07:10|44.48|40.84|44.44|40.8|44.48|40.84|44.44|40.8|0
1646172440000|2022-03-01 22:07:20|44.39|40.75|44.39|40.75|44.39|40.75|44.39|40.75|0
1646172460000|2022-03-01 22:07:40|44.4|40.76|44.39|40.75|44.4|40.76|44.39|40.75|0
1646172470000|2022-03-01 22:07:50|44.4|40.76|44.4|40.76|44.4|40.76|44.4|40.76|0
1646172500000|2022-03-01 22:08:20|44.47|40.83|44.4|40.76|44.47|40.83|44.4|40.76|0
1646172510000|2022-03-01 22:08:30|44.45|40.81|44.45|40.81|44.45|40.81|44.45|40.81|0
1646172520000|2022-03-01 22:08:40|44.3|40.66|44.3|40.66|44.3|40.66|44.3|40.66|0
1646172530000|2022-03-01 22:08:50|44.32|40.68|44.33|40.69|44.33|40.69|44.32|40.68|0
1646172540000|2022-03-01 22:09:00|44.31|40.67|44.31|40.67|44.31|40.67|44.31|40.67|0
1646172550000|2022-03-01 22:09:10|44.3|40.66|44.3|40.66|44.3|40.66|44.3|40.66|0
1646172560000|2022-03-01 22:09:20|44.21|40.57|44.21|40.57|44.21|40.57|44.21|40.57|0
1646172570000|2022-03-01 22:09:30|44.19|40.55|44.33|40.69|44.33|40.69|44.1|40.46|0
1646172580000|2022-03-01 22:09:40|44.25|40.61|44.25|40.61|44.25|40.61|44.25|40.61|0
1646172590000|2022-03-01 22:09:50|44.26|40.62|44.27|40.63|44.27|40.63|44.26|40.62|0
1646172670000|2022-03-01 22:11:10|44.26|40.62|44.26|40.62|44.26|40.62|44.26|40.62|0
1646172680000|2022-03-01 22:11:20|44.2|40.56|44.19|40.55|44.2|40.56|44.19|40.55|0
1646172710000|2022-03-01 22:11:50|44.21|40.57|44.2|40.56|44.21|40.57|44.2|40.56|0
1646172720000|2022-03-01 22:12:00|44.17|40.53|44.18|40.54|44.18|40.54|44.17|40.53|0
1646172730000|2022-03-01 22:12:10|44.15|40.51|44.09|40.45|44.15|40.51|44.09|40.45|0
1646172740000|2022-03-01 22:12:20|44.08|40.44|44.09|40.45|44.09|40.45|44.08|40.44|0
1646172760000|2022-03-01 22:12:40|44.08|40.44|44.08|40.44|44.08|40.44|44.08|40.44|0
1646172770000|2022-03-01 22:12:50|44.05|40.41|44.05|40.41|44.05|40.41|44.05|40.41|0
1646172780000|2022-03-01 22:13:00|44.07|40.43|44.09|40.45|44.09|40.45|44.07|40.43|0
1646172790000|2022-03-01 22:13:10|44.19|40.55|44.15|40.51|44.19|40.55|44.15|40.51|0
1646172840000|2022-03-01 22:14:00|44.16|40.52|44.16|40.52|44.16|40.52|44.16|40.52|0
1646172860000|2022-03-01 22:14:20|44.19|40.55|44.19|40.55|44.19|40.55|44.19|40.55|0
1646172890000|2022-03-01 22:14:50|44.17|40.53|44.16|40.52|44.17|40.53|44.16|40.52|0
1646172910000|2022-03-01 22:15:10|44.22|40.58|44.22|40.58|44.22|40.58|44.22|40.58|0
1646173010000|2022-03-01 22:16:50|44.23|40.59|44.23|40.59|44.23|40.59|44.23|40.59|0
1646173090000|2022-03-01 22:18:10|44.22|40.58|44.22|40.58|44.22|40.58|44.22|40.58|0
1646173160000|2022-03-01 22:19:20|44.19|40.55|44.19|40.55|44.19|40.55|44.19|40.55|0
1646173200000|2022-03-01 22:20:00|44.22|40.58|44.22|40.58|44.22|40.58|44.22|40.58|0
1646173250000|2022-03-01 22:20:50|44.21|40.57|44.21|40.57|44.21|40.57|44.21|40.57|0
1646173260000|2022-03-01 22:21:00|44.18|40.54|44.2|40.56|44.2|40.56|44.18|40.54|0
1646173270000|2022-03-01 22:21:10|44.24|40.6|44.16|40.52|44.24|40.6|44.16|40.52|0
1646173280000|2022-03-01 22:21:20|44.17|40.53|44.17|40.53|44.17|40.53|44.17|40.53|0
1646173320000|2022-03-01 22:22:00|44.24|40.6|44.24|40.6|44.24|40.6|44.24|40.6|0
1646173330000|2022-03-01 22:22:10|44.25|40.61|44.25|40.61|44.25|40.61|44.25|40.61|0
1646173340000|2022-03-01 22:22:20|44.21|40.57|44.21|40.57|44.21|40.57|44.21|40.57|0
1646173350000|2022-03-01 22:22:30|44.14|40.5|44.1|40.46|44.14|40.5|44.1|40.46|0
1646173480000|2022-03-01 22:24:40|44.11|40.47|44.11|40.47|44.11|40.47|44.11|40.47|0
1646173570000|2022-03-01 22:26:10|44.1|40.46|44.09|40.45|44.1|40.46|44.09|40.45|0
1646173600000|2022-03-01 22:26:40|44.11|40.47|44.11|40.47|44.11|40.47|44.11|40.47|0
1646173830000|2022-03-01 22:30:30|44.04|40.4|44.04|40.4|44.04|40.4|44.04|40.4|0
1646173850000|2022-03-01 22:30:50|44.03|40.39|44.03|40.39|44.03|40.39|44.03|40.39|0
1646173860000|2022-03-01 22:31:00|44.04|40.4|44.04|40.4|44.04|40.4|44.04|40.4|0
1646173890000|2022-03-01 22:31:30|44.03|40.39|44.03|40.39|44.03|40.39|44.03|40.39|0
1646173960000|2022-03-01 22:32:40|44.04|40.4|44.06|40.42|44.06|40.42|44.03|40.39|0
1646173970000|2022-03-01 22:32:50|44.03|40.39|44.03|40.39|44.04|40.4|44.03|40.39|0
1646173990000|2022-03-01 22:33:10|44.04|40.4|44.03|40.39|44.04|40.4|44.03|40.39|0
1646174170000|2022-03-01 22:36:10|44.01|40.37|44.01|40.37|44.01|40.37|44.01|40.37|0
1646174190000|2022-03-01 22:36:30|44|40.36|44|40.36|44|40.36|44|40.36|0
1646174210000|2022-03-01 22:36:50|44.01|40.37|43.99|40.35|44.01|40.37|43.99|40.35|0
1646174220000|2022-03-01 22:37:00|44|40.36|44|40.36|44|40.36|44|40.36|0
1646174230000|2022-03-01 22:37:10|43.98|40.34|44|40.36|44|40.36|43.98|40.34|0
1646174240000|2022-03-01 22:37:20|44.01|40.37|44.01|40.37|44.01|40.37|44.01|40.37|0
1646174260000|2022-03-01 22:37:40|44.02|40.38|44.02|40.38|44.02|40.38|44.02|40.38|0
1646174290000|2022-03-01 22:38:10|44.04|40.4|44.02|40.38|44.04|40.4|44.02|40.38|0
1646174330000|2022-03-01 22:38:50|44.04|40.4|44.08|40.44|44.08|40.44|44.04|40.4|0
1646174340000|2022-03-01 22:39:00|44.05|40.41|44.05|40.41|44.05|40.41|44.05|40.41|0
1646174390000|2022-03-01 22:39:50|44.06|40.42|44.06|40.42|44.06|40.42|44.06|40.42|0
1646174400000|2022-03-01 22:40:00|44.05|40.41|44.05|40.41|44.06|40.42|44.05|40.41|0
1646174420000|2022-03-01 22:40:20|44.06|40.42|44.06|40.42|44.06|40.42|44.06|40.42|0
1646174430000|2022-03-01 22:40:30|44.05|40.41|44.05|40.41|44.05|40.41|44.05|40.41|0
1646174540000|2022-03-01 22:42:20|44.09|40.45|44.09|40.45|44.09|40.45|44.09|40.45|0
1646174550000|2022-03-01 22:42:30|44.1|40.46|44.1|40.46|44.1|40.46|44.1|40.46|0
1646174570000|2022-03-01 22:42:50|44.05|40.41|44.05|40.41|44.05|40.41|44.05|40.41|0
1646174590000|2022-03-01 22:43:10|44.04|40.4|44.04|40.4|44.04|40.4|44.04|40.4|0
1646174610000|2022-03-01 22:43:30|44.08|40.44|44.09|40.45|44.09|40.45|44.04|40.4|0
1646174620000|2022-03-01 22:43:40|44.04|40.4|44.04|40.4|44.04|40.4|44.04|40.4|0
1646174630000|2022-03-01 22:43:50|44.09|40.45|44.09|40.45|44.09|40.45|44.09|40.45|0
1646174680000|2022-03-01 22:44:40|44.12|40.48|44.09|40.45|44.12|40.48|44.09|40.45|0
1646174700000|2022-03-01 22:45:00|44.12|40.48|44.12|40.48|44.12|40.48|44.12|40.48|0
1646174710000|2022-03-01 22:45:10|44.07|40.43|44.07|40.43|44.07|40.43|44.07|40.43|0
1646174720000|2022-03-01 22:45:20|44.1|40.46|44.1|40.46|44.1|40.46|44.1|40.46|0
1646174730000|2022-03-01 22:45:30|44.07|40.43|44.07|40.43|44.07|40.43|44.07|40.43|0
1646174740000|2022-03-01 22:45:40|44.12|40.48|44.12|40.48|44.12|40.48|44.12|40.48|0
1646174760000|2022-03-01 22:46:00|44.09|40.45|44.09|40.45|44.09|40.45|44.09|40.45|0
1646174770000|2022-03-01 22:46:10|44.15|40.51|44.12|40.48|44.15|40.51|44.09|40.45|0
1646174780000|2022-03-01 22:46:20|44.09|40.45|44.09|40.45|44.09|40.45|44.09|40.45|0
1646174790000|2022-03-01 22:46:30|44.15|40.51|44.15|40.51|44.15|40.51|44.15|40.51|0
1646174800000|2022-03-01 22:46:40|44.09|40.45|44.09|40.45|44.09|40.45|44.09|40.45|0
1646174810000|2022-03-01 22:46:50|44.13|40.49|44.19|40.55|44.19|40.55|44.13|40.49|0
1646174820000|2022-03-01 22:47:00|44.26|40.62|44.26|40.62|44.26|40.62|44.26|40.62|0
1646174830000|2022-03-01 22:47:10|44.27|40.63|44.27|40.63|44.27|40.63|44.27|40.63|0
1646174840000|2022-03-01 22:47:20|44.3|40.66|44.3|40.66|44.3|40.66|44.3|40.66|0
1646174850000|2022-03-01 22:47:30|44.33|40.69|44.33|40.69|44.33|40.69|44.33|40.69|0
1646174870000|2022-03-01 22:47:50|44.16|40.52|44.21|40.57|44.21|40.57|44.16|40.52|0
1646174880000|2022-03-01 22:48:00|44.29|40.65|44.27|40.63|44.29|40.65|44.27|40.63|0
1646174890000|2022-03-01 22:48:10|44.25|40.61|44.25|40.61|44.25|40.61|44.25|40.61|0
1646174900000|2022-03-01 22:48:20|44.21|40.57|44.25|40.61|44.25|40.61|44.21|40.57|0
1646174910000|2022-03-01 22:48:30|44.27|40.63|44.39|40.75|44.39|40.75|44.27|40.63|0
1646174920000|2022-03-01 22:48:40|44.27|40.63|44.27|40.63|44.27|40.63|44.27|40.63|0
1646174930000|2022-03-01 22:48:50|44.24|40.6|44.24|40.6|44.24|40.6|44.24|40.6|0
1646174940000|2022-03-01 22:49:00|44.27|40.63|44.27|40.63|44.27|40.63|44.27|40.63|0
1646174950000|2022-03-01 22:49:10|44.21|40.57|44.21|40.57|44.21|40.57|44.21|40.57|0
1646175020000|2022-03-01 22:50:20|44.3|40.66|44.39|40.75|44.39|40.75|44.3|40.66|0
1646175060000|2022-03-01 22:51:00|44.36|40.72|44.36|40.72|44.36|40.72|44.36|40.72|0
1646175140000|2022-03-01 22:52:20|44.38|40.74|44.38|40.74|44.38|40.74|44.38|40.74|0
1646175170000|2022-03-01 22:52:50|44.35|40.71|44.35|40.71|44.35|40.71|44.35|40.71|0
1646175180000|2022-03-01 22:53:00|44.33|40.69|44.33|40.69|44.33|40.69|44.33|40.69|0
1646175190000|2022-03-01 22:53:10|44.35|40.71|44.35|40.71|44.35|40.71|44.35|40.71|0
1646175210000|2022-03-01 22:53:30|44.4|40.76|44.4|40.76|44.4|40.76|44.4|40.76|0
1646175220000|2022-03-01 22:53:40|44.41|40.77|44.41|40.77|44.41|40.77|44.41|40.77|0
1646175230000|2022-03-01 22:53:50|44.4|40.76|44.4|40.76|44.4|40.76|44.4|40.76|0
1646175240000|2022-03-01 22:54:00|44.38|40.74|44.35|40.71|44.38|40.74|44.35|40.71|0
1646175260000|2022-03-01 22:54:20|44.36|40.72|44.36|40.72|44.36|40.72|44.36|40.72|0
1646175270000|2022-03-01 22:54:30|44.35|40.71|44.35|40.71|44.35|40.71|44.35|40.71|0
1646175280000|2022-03-01 22:54:40|44.34|40.7|44.35|40.71|44.35|40.71|44.34|40.7|0
1646175290000|2022-03-01 22:54:50|44.34|40.7|44.33|40.69|44.34|40.7|44.33|40.69|0
1646175300000|2022-03-01 22:55:00|44.35|40.71|44.33|40.69|44.35|40.71|44.33|40.69|0
1646175310000|2022-03-01 22:55:10|44.35|40.71|44.24|40.6|44.35|40.71|44.24|40.6|0
1646175320000|2022-03-01 22:55:20|44.22|40.58|44.22|40.58|44.22|40.58|44.22|40.58|0
1646175330000|2022-03-01 22:55:30|44.2|40.56|44.16|40.52|44.22|40.58|44.16|40.52|0
1646175360000|2022-03-01 22:56:00|44.13|40.49|44.13|40.49|44.13|40.49|44.13|40.49|0
1646175370000|2022-03-01 22:56:10|44.14|40.5|44.18|40.54|44.18|40.54|44.14|40.5|0
1646175410000|2022-03-01 22:56:50|44.17|40.53|44.17|40.53|44.17|40.53|44.17|40.53|0
1646175420000|2022-03-01 22:57:00|44.15|40.51|44.15|40.51|44.15|40.51|44.15|40.51|0
1646175440000|2022-03-01 22:57:20|44.13|40.49|44.13|40.49|44.13|40.49|44.13|40.49|0
1646175450000|2022-03-01 22:57:30|44.12|40.48|44.06|40.42|44.12|40.48|44.06|40.42|0
1646175470000|2022-03-01 22:57:50|44.04|40.4|44.06|40.42|44.06|40.42|44.04|40.4|0
1646175480000|2022-03-01 22:58:00|44.05|40.41|44.05|40.41|44.05|40.41|44.05|40.41|0
1646175490000|2022-03-01 22:58:10|44.06|40.42|44.03|40.39|44.06|40.42|44.03|40.39|0
1646175500000|2022-03-01 22:58:20|44.1|40.46|44.11|40.47|44.12|40.48|44.06|40.42|0
1646175510000|2022-03-01 22:58:30|44.07|40.43|44.11|40.47|44.11|40.47|44.07|40.43|0
1646175520000|2022-03-01 22:58:40|44.1|40.46|44.09|40.45|44.11|40.47|44.09|40.45|0
1646175530000|2022-03-01 22:58:50|44.16|40.52|44.19|40.55|44.19|40.55|44.16|40.52|0
1646175540000|2022-03-01 22:59:00|44.13|40.49|44.12|40.48|44.13|40.49|44.12|40.48|0
1646175550000|2022-03-01 22:59:10|44.09|40.45|44.09|40.45|44.09|40.45|44.09|40.45|0
1646175570000|2022-03-01 22:59:30|44.15|40.51|44.15|40.51|44.15|40.51|44.15|40.51|0
1646175580000|2022-03-01 22:59:40|44.18|40.54|44.18|40.54|44.18|40.54|44.18|40.54|0
1646175590000|2022-03-01 22:59:50|44.17|40.53|44.15|40.51|44.2|40.56|44.15|40.51|0
1646175600000|2022-03-01 23:00:00|44.54|40.9|44.13|40.49|44.54|40.9|44.13|40.49|0
1646175610000|2022-03-01 23:00:10|44.2|40.56|44.47|40.83|44.47|40.83|44.2|40.56|0
1646175620000|2022-03-01 23:00:20|44.4|40.76|44.2|40.56|44.4|40.76|44.2|40.56|0
1646175630000|2022-03-01 23:00:30|44.17|40.53|44.27|40.63|44.31|40.67|44.17|40.53|0
1646175640000|2022-03-01 23:00:40|44.22|40.58|44.27|40.63|44.27|40.63|44.22|40.58|0
1646175650000|2022-03-01 23:00:50|44.15|40.51|44.2|40.56|44.2|40.56|44.13|40.49|0
1646175660000|2022-03-01 23:01:00|44.31|40.67|44.31|40.67|44.31|40.67|44.31|40.67|0
1646175670000|2022-03-01 23:01:10|44.34|40.7|44.45|40.81|44.45|40.81|44.34|40.7|0
1646175680000|2022-03-01 23:01:20|44.47|40.83|44.43|40.79|44.47|40.83|44.36|40.72|0
1646175690000|2022-03-01 23:01:30|44.45|40.81|44.54|40.9|44.54|40.9|44.45|40.81|0
1646175700000|2022-03-01 23:01:40|44.59|40.95|44.61|40.97|44.61|40.97|44.59|40.95|0
1646175710000|2022-03-01 23:01:50|44.63|40.99|44.36|40.72|44.63|40.99|44.36|40.72|0
1646175720000|2022-03-01 23:02:00|44.45|40.81|44.49|40.85|44.63|40.99|44.45|40.81|0
1646175730000|2022-03-01 23:02:10|44.54|40.9|44.49|40.85|44.56|40.92|44.49|40.85|0
1646175740000|2022-03-01 23:02:20|44.56|40.92|44.45|40.81|44.56|40.92|44.45|40.81|0
1646175750000|2022-03-01 23:02:30|44.47|40.83|44.43|40.79|44.47|40.83|44.43|40.79|0
1646175760000|2022-03-01 23:02:40|44.45|40.81|44.2|40.56|44.45|40.81|44.2|40.56|0
1646175770000|2022-03-01 23:02:50|44.15|40.51|44.17|40.53|44.2|40.56|44.15|40.51|0
1646175780000|2022-03-01 23:03:00|44.2|40.56|44.08|40.44|44.2|40.56|44.08|40.44|0
1646175790000|2022-03-01 23:03:10|44.04|40.4|43.9|40.26|44.04|40.4|43.9|40.26|0
1646175800000|2022-03-01 23:03:20|43.92|40.28|43.85|40.21|43.95|40.31|43.85|40.21|0
1646175810000|2022-03-01 23:03:30|43.88|40.24|43.9|40.26|43.95|40.31|43.88|40.24|0
1646175820000|2022-03-01 23:03:40|43.95|40.31|44.01|40.37|44.04|40.4|43.95|40.31|0
1646175830000|2022-03-01 23:03:50|44.04|40.4|44.04|40.4|44.06|40.42|44.04|40.4|0
1646175840000|2022-03-01 23:04:00|43.99|40.35|43.99|40.35|43.99|40.35|43.92|40.28|0
1646175850000|2022-03-01 23:04:10|43.95|40.31|43.95|40.31|43.95|40.31|43.95|40.31|0
1646175860000|2022-03-01 23:04:20|43.92|40.28|43.85|40.21|43.95|40.31|43.85|40.21|0
1646175870000|2022-03-01 23:04:30|43.81|40.17|43.81|40.17|43.81|40.17|43.81|40.17|0
1646175880000|2022-03-01 23:04:40|43.83|40.19|43.85|40.21|43.85|40.21|43.81|40.17|0
1646175890000|2022-03-01 23:04:50|43.9|40.26|43.85|40.21|43.9|40.26|43.85|40.21|0
1646175900000|2022-03-01 23:05:00|43.9|40.26|44.17|40.53|44.2|40.56|43.9|40.26|0
1646175910000|2022-03-01 23:05:10|44.04|40.4|44.15|40.51|44.15|40.51|44.04|40.4|0
1646175920000|2022-03-01 23:05:20|44.29|40.65|44.26|40.62|44.31|40.67|44.24|40.6|0
1646175930000|2022-03-01 23:05:30|44.31|40.67|44.36|40.72|44.36|40.72|44.31|40.67|0
1646175940000|2022-03-01 23:05:40|44.33|40.69|44.15|40.51|44.33|40.69|44.15|40.51|0
1646175950000|2022-03-01 23:05:50|44.17|40.53|44.13|40.49|44.17|40.53|44.13|40.49|0
1646175960000|2022-03-01 23:06:00|44.15|40.51|44.33|40.69|44.33|40.69|44.15|40.51|0
1646175970000|2022-03-01 23:06:10|44.38|40.74|44.47|40.83|44.47|40.83|44.36|40.72|0
1646175980000|2022-03-01 23:06:20|44.49|40.85|44.49|40.85|44.49|40.85|44.49|40.85|0
1646175990000|2022-03-01 23:06:30|44.52|40.88|44.52|40.88|44.52|40.88|44.52|40.88|0
1646176000000|2022-03-01 23:06:40|44.56|40.92|44.56|40.92|44.56|40.92|44.56|40.92|0
1646176010000|2022-03-01 23:06:50|44.61|40.97|44.49|40.85|44.63|40.99|44.49|40.85|0
1646176020000|2022-03-01 23:07:00|44.42|40.78|44.4|40.76|44.42|40.78|44.4|40.76|0
1646176030000|2022-03-01 23:07:10|44.42|40.78|44.42|40.78|44.42|40.78|44.42|40.78|0
1646176040000|2022-03-01 23:07:20|44.4|40.76|44.35|40.71|44.4|40.76|44.35|40.71|0
1646176050000|2022-03-01 23:07:30|44.33|40.69|44.35|40.71|44.35|40.71|44.33|40.69|0
1646176060000|2022-03-01 23:07:40|44.38|40.74|44.38|40.74|44.38|40.74|44.38|40.74|0
1646176070000|2022-03-01 23:07:50|44.35|40.71|44.15|40.51|44.35|40.71|44.15|40.51|0
1646176080000|2022-03-01 23:08:00|44.08|40.44|43.92|40.28|44.08|40.44|43.88|40.24|0
1646176090000|2022-03-01 23:08:10|43.94|40.3|44.03|40.39|44.03|40.39|43.88|40.24|0
1646176100000|2022-03-01 23:08:20|44.1|40.46|44.17|40.53|44.17|40.53|44.1|40.46|0
1646176110000|2022-03-01 23:08:30|44.15|40.51|44.13|40.49|44.15|40.51|44.1|40.46|0
1646176120000|2022-03-01 23:08:40|44.01|40.37|43.97|40.33|44.01|40.37|43.97|40.33|0
1646176130000|2022-03-01 23:08:50|44.08|40.44|44.13|40.49|44.13|40.49|44.08|40.44|0
1646176140000|2022-03-01 23:09:00|44.08|40.44|44.13|40.49|44.13|40.49|44.08|40.44|0
1646176150000|2022-03-01 23:09:10|44.08|40.44|44.13|40.49|44.13|40.49|44.08|40.44|0
1646176160000|2022-03-01 23:09:20|44.22|40.58|44.15|40.51|44.22|40.58|44.15|40.51|0
1646176180000|2022-03-01 23:09:40|43.99|40.35|43.97|40.33|43.99|40.35|43.97|40.33|0
1646176190000|2022-03-01 23:09:50|44.01|40.37|43.97|40.33|44.01|40.37|43.94|40.3|0
1646176200000|2022-03-01 23:10:00|44.06|40.42|44.17|40.53|44.26|40.62|44.06|40.42|0
1646176210000|2022-03-01 23:10:10|44.15|40.51|44.03|40.39|44.15|40.51|44.03|40.39|0
1646176220000|2022-03-01 23:10:20|44.08|40.44|44.08|40.44|44.08|40.44|44.08|40.44|0
1646176230000|2022-03-01 23:10:30|44.19|40.55|44.13|40.49|44.19|40.55|44.13|40.49|0
1646176250000|2022-03-01 23:10:50|44.03|40.39|43.94|40.3|44.03|40.39|43.94|40.3|0
1646176260000|2022-03-01 23:11:00|43.9|40.26|43.88|40.24|43.9|40.26|43.88|40.24|0
1646176270000|2022-03-01 23:11:10|43.83|40.19|43.74|40.1|43.83|40.19|43.74|40.1|0
1646176280000|2022-03-01 23:11:20|43.72|40.08|43.78|40.14|43.81|40.17|43.72|40.08|0
1646176290000|2022-03-01 23:11:30|43.88|40.24|43.65|40.01|43.88|40.24|43.65|40.01|0
1646176300000|2022-03-01 23:11:40|43.74|40.1|43.69|40.05|43.74|40.1|43.69|40.05|0
1646176310000|2022-03-01 23:11:50|43.67|40.03|43.74|40.1|43.74|40.1|43.67|40.03|0
1646176330000|2022-03-01 23:12:10|43.72|40.08|43.69|40.05|43.72|40.08|43.69|40.05|0
1646176340000|2022-03-01 23:12:20|43.67|40.03|43.72|40.08|43.74|40.1|43.67|40.03|0
1646176350000|2022-03-01 23:12:30|43.78|40.14|43.78|40.14|43.78|40.14|43.78|40.14|0
1646176360000|2022-03-01 23:12:40|43.81|40.17|43.76|40.12|43.81|40.17|43.76|40.12|0
1646176370000|2022-03-01 23:12:50|43.83|40.19|43.85|40.21|43.85|40.21|43.83|40.19|0
1646176380000|2022-03-01 23:13:00|43.83|40.19|43.85|40.21|43.85|40.21|43.83|40.19|0
1646176390000|2022-03-01 23:13:10|43.92|40.28|43.97|40.33|43.97|40.33|43.92|40.28|0
1646176400000|2022-03-01 23:13:20|43.92|40.28|43.94|40.3|43.94|40.3|43.9|40.26|0
1646176410000|2022-03-01 23:13:30|43.97|40.33|43.99|40.35|44.01|40.37|43.97|40.33|0
1646176420000|2022-03-01 23:13:40|44.03|40.39|44.03|40.39|44.03|40.39|44.03|40.39|0
1646176430000|2022-03-01 23:13:50|44.15|40.51|44.24|40.6|44.26|40.62|44.15|40.51|0
1646176440000|2022-03-01 23:14:00|44.15|40.51|44.06|40.42|44.15|40.51|44.06|40.42|0
1646176450000|2022-03-01 23:14:10|44.08|40.44|44.08|40.44|44.08|40.44|44.08|40.44|0
1646176460000|2022-03-01 23:14:20|44.17|40.53|44.22|40.58|44.22|40.58|44.17|40.53|0
1646176470000|2022-03-01 23:14:30|44.21|40.57|44.21|40.57|44.21|40.57|44.21|40.57|0
1646176480000|2022-03-01 23:14:40|44.19|40.55|44.19|40.55|44.19|40.55|44.19|40.55|0
1646176490000|2022-03-01 23:14:50|44.28|40.64|44.28|40.64|44.28|40.64|44.28|40.64|0
1646176500000|2022-03-01 23:15:00|44.26|40.62|44.42|40.78|44.42|40.78|44.21|40.57|0
1646176510000|2022-03-01 23:15:10|44.38|40.74|44.38|40.74|44.38|40.74|44.38|40.74|0
1646176520000|2022-03-01 23:15:20|44.26|40.62|44.24|40.6|44.26|40.62|44.24|40.6|0
1646176530000|2022-03-01 23:15:30|44.33|40.69|44.4|40.76|44.4|40.76|44.33|40.69|0
1646176540000|2022-03-01 23:15:40|44.42|40.78|44.35|40.71|44.42|40.78|44.35|40.71|0
1646176550000|2022-03-01 23:15:50|44.33|40.69|44.33|40.69|44.33|40.69|44.33|40.69|0
1646176560000|2022-03-01 23:16:00|44.31|40.67|44.28|40.64|44.31|40.67|44.28|40.64|0
1646176570000|2022-03-01 23:16:10|44.24|40.6|44.24|40.6|44.24|40.6|44.24|40.6|0
1646176580000|2022-03-01 23:16:20|44.08|40.44|43.94|40.3|44.1|40.46|43.94|40.3|0
1646176590000|2022-03-01 23:16:30|44.03|40.39|44.08|40.44|44.08|40.44|44.03|40.39|0
1646176600000|2022-03-01 23:16:40|44.1|40.46|44.1|40.46|44.1|40.46|44.1|40.46|0
1646176610000|2022-03-01 23:16:50|44.08|40.44|44.08|40.44|44.08|40.44|44.08|40.44|0
1646176620000|2022-03-01 23:17:00|43.92|40.28|44.03|40.39|44.03|40.39|43.92|40.28|0
1646176630000|2022-03-01 23:17:10|44.1|40.46|44.15|40.51|44.15|40.51|44.1|40.46|0
1646176640000|2022-03-01 23:17:20|44.24|40.6|44.21|40.57|44.24|40.6|44.21|40.57|0
1646176650000|2022-03-01 23:17:30|44.24|40.6|44.26|40.62|44.26|40.62|44.24|40.6|0
1646176660000|2022-03-01 23:17:40|44.31|40.67|44.35|40.71|44.35|40.71|44.31|40.67|0
1646176670000|2022-03-01 23:17:50|44.33|40.69|44.33|40.69|44.35|40.71|44.33|40.69|0
1646176680000|2022-03-01 23:18:00|44.31|40.67|44.26|40.62|44.31|40.67|44.26|40.62|0
1646176690000|2022-03-01 23:18:10|44.33|40.69|44.35|40.71|44.35|40.71|44.33|40.69|0
1646176700000|2022-03-01 23:18:20|44.37|40.73|44.17|40.53|44.37|40.73|44.17|40.53|0
1646176710000|2022-03-01 23:18:30|44.1|40.46|44.12|40.48|44.12|40.48|44.1|40.46|0
1646176720000|2022-03-01 23:18:40|44.17|40.53|44.15|40.51|44.17|40.53|44.15|40.51|0
1646176740000|2022-03-01 23:19:00|44.17|40.53|44.03|40.39|44.17|40.53|44.03|40.39|0
1646176750000|2022-03-01 23:19:10|44.01|40.37|44.08|40.44|44.1|40.46|44.01|40.37|0
1646176760000|2022-03-01 23:19:20|44.1|40.46|44.03|40.39|44.1|40.46|44.03|40.39|0
1646176770000|2022-03-01 23:19:30|44.05|40.41|44.03|40.39|44.05|40.41|44.03|40.39|0
1646176780000|2022-03-01 23:19:40|44.05|40.41|44.08|40.44|44.08|40.44|44.05|40.41|0
1646176790000|2022-03-01 23:19:50|44.1|40.46|44.17|40.53|44.17|40.53|44.1|40.46|0
1646176800000|2022-03-01 23:20:00|44.19|40.55|44.42|40.78|44.42|40.78|44.19|40.55|0
1646176810000|2022-03-01 23:20:10|44.37|40.73|44.42|40.78|44.42|40.78|44.35|40.71|0
1646176830000|2022-03-01 23:20:30|44.4|40.76|44.4|40.76|44.4|40.76|44.4|40.76|0
1646176840000|2022-03-01 23:20:40|44.35|40.71|44.4|40.76|44.4|40.76|44.35|40.71|0
1646176850000|2022-03-01 23:20:50|44.42|40.78|44.53|40.89|44.53|40.89|44.42|40.78|0
1646176860000|2022-03-01 23:21:00|44.51|40.87|44.56|40.92|44.56|40.92|44.51|40.87|0
1646176870000|2022-03-01 23:21:10|44.58|40.94|44.56|40.92|44.58|40.94|44.56|40.92|0
1646176880000|2022-03-01 23:21:20|44.63|40.99|44.67|41.03|44.72|41.08|44.63|40.99|0
1646176890000|2022-03-01 23:21:30|44.65|41.01|44.49|40.85|44.67|41.03|44.49|40.85|0
1646176910000|2022-03-01 23:21:50|44.6|40.96|44.56|40.92|44.62|40.98|44.56|40.92|0
1646176920000|2022-03-01 23:22:00|44.58|40.94|44.62|40.98|44.62|40.98|44.58|40.94|0
1646176930000|2022-03-01 23:22:10|44.6|40.96|44.67|41.03|44.67|41.03|44.6|40.96|0
1646176940000|2022-03-01 23:22:20|44.72|41.08|44.62|40.98|44.72|41.08|44.62|40.98|0
1646176950000|2022-03-01 23:22:30|44.65|41.01|44.67|41.03|44.67|41.03|44.62|40.98|0
1646176960000|2022-03-01 23:22:40|44.69|41.05|44.67|41.03|44.69|41.05|44.67|41.03|0
1646176970000|2022-03-01 23:22:50|44.72|41.08|44.62|40.98|44.72|41.08|44.62|40.98|0
1646176980000|2022-03-01 23:23:00|44.6|40.96|44.6|40.96|44.6|40.96|44.6|40.96|0
1646176990000|2022-03-01 23:23:10|44.58|40.94|44.3|40.66|44.58|40.94|44.3|40.66|0
1646177000000|2022-03-01 23:23:20|44.35|40.71|44.44|40.8|44.44|40.8|44.35|40.71|0
1646177010000|2022-03-01 23:23:30|44.46|40.82|44.46|40.82|44.46|40.82|44.44|40.8|0
1646177020000|2022-03-01 23:23:40|44.44|40.8|44.44|40.8|44.44|40.8|44.44|40.8|0
1646177030000|2022-03-01 23:23:50|44.35|40.71|44.35|40.71|44.39|40.75|44.35|40.71|0
1646177040000|2022-03-01 23:24:00|44.33|40.69|44.3|40.66|44.35|40.71|44.3|40.66|0
1646177050000|2022-03-01 23:24:10|44.21|40.57|44.17|40.53|44.21|40.57|44.12|40.48|0
1646177060000|2022-03-01 23:24:20|44.12|40.48|44.1|40.46|44.12|40.48|44.1|40.46|0
1646177070000|2022-03-01 23:24:30|44.12|40.48|44.17|40.53|44.17|40.53|44.12|40.48|0
1646177080000|2022-03-01 23:24:40|44.1|40.46|44.17|40.53|44.17|40.53|44.1|40.46|0
1646177090000|2022-03-01 23:24:50|44.21|40.57|44.19|40.55|44.21|40.57|44.19|40.55|0
1646177100000|2022-03-01 23:25:00|44.17|40.53|44.17|40.53|44.21|40.57|44.17|40.53|0
1646177110000|2022-03-01 23:25:10|44.14|40.5|44.17|40.53|44.17|40.53|44.14|40.5|0
1646177120000|2022-03-01 23:25:20|44.21|40.57|44.17|40.53|44.21|40.57|44.17|40.53|0
1646177130000|2022-03-01 23:25:30|44.19|40.55|44.21|40.57|44.21|40.57|44.19|40.55|0
1646177140000|2022-03-01 23:25:40|44.26|40.62|44.35|40.71|44.35|40.71|44.26|40.62|0
1646177150000|2022-03-01 23:25:50|44.37|40.73|44.16|40.52|44.37|40.73|44.16|40.52|0
1646177160000|2022-03-01 23:26:00|43.96|40.32|43.94|40.3|43.96|40.32|43.92|40.28|0
1646177170000|2022-03-01 23:26:10|43.96|40.32|43.96|40.32|43.96|40.32|43.96|40.32|0
1646177180000|2022-03-01 23:26:20|43.94|40.3|43.96|40.32|43.96|40.32|43.94|40.3|0
1646177200000|2022-03-01 23:26:40|43.91|40.27|43.87|40.23|43.91|40.27|43.87|40.23|0
1646177210000|2022-03-01 23:26:50|43.89|40.25|43.89|40.25|43.89|40.25|43.89|40.25|0
1646177220000|2022-03-01 23:27:00|43.96|40.32|44.19|40.55|44.19|40.55|43.96|40.32|0
1646177230000|2022-03-01 23:27:10|44.21|40.57|44.28|40.64|44.35|40.71|44.21|40.57|0
1646177240000|2022-03-01 23:27:20|44.26|40.62|44.3|40.66|44.3|40.66|44.23|40.59|0
1646177250000|2022-03-01 23:27:30|44.28|40.64|44.28|40.64|44.3|40.66|44.23|40.59|0
1646177260000|2022-03-01 23:27:40|44.33|40.69|44.37|40.73|44.37|40.73|44.33|40.69|0
1646177270000|2022-03-01 23:27:50|44.46|40.82|44.37|40.73|44.46|40.82|44.37|40.73|0
1646177280000|2022-03-01 23:28:00|44.35|40.71|44.35|40.71|44.35|40.71|44.33|40.69|0
1646177290000|2022-03-01 23:28:10|44.44|40.8|44.46|40.82|44.46|40.82|44.44|40.8|0
1646177300000|2022-03-01 23:28:20|44.37|40.73|44.39|40.75|44.39|40.75|44.37|40.73|0
1646177310000|2022-03-01 23:28:30|44.37|40.73|44.39|40.75|44.39|40.75|44.37|40.73|0
1646177330000|2022-03-01 23:28:50|44.35|40.71|44.35|40.71|44.35|40.71|44.35|40.71|0
1646177340000|2022-03-01 23:29:00|44.32|40.68|44.16|40.52|44.32|40.68|44.16|40.52|0
1646177350000|2022-03-01 23:29:10|44.14|40.5|44.1|40.46|44.14|40.5|44.1|40.46|0
1646177360000|2022-03-01 23:29:20|44.07|40.43|43.96|40.32|44.07|40.43|43.96|40.32|0
1646177390000|2022-03-01 23:29:50|44.12|40.48|44.12|40.48|44.12|40.48|44.12|40.48|0
1646177400000|2022-03-01 23:30:00|44.16|40.52|44.19|40.55|44.25|40.61|44.16|40.52|0
1646177410000|2022-03-01 23:30:10|44.21|40.57|44.21|40.57|44.21|40.57|44.21|40.57|0
1646177420000|2022-03-01 23:30:20|44.23|40.59|44.3|40.66|44.3|40.66|44.23|40.59|0
1646177430000|2022-03-01 23:30:30|44.28|40.64|44.3|40.66|44.3|40.66|44.28|40.64|0
1646177450000|2022-03-01 23:30:50|44.32|40.68|44.44|40.8|44.44|40.8|44.32|40.68|0
1646177460000|2022-03-01 23:31:00|44.58|40.94|44.67|41.03|44.76|41.12|44.58|40.94|0
1646177470000|2022-03-01 23:31:10|44.71|41.07|44.74|41.1|44.74|41.1|44.67|41.03|0
1646177480000|2022-03-01 23:31:20|44.71|41.07|44.85|41.21|44.85|41.21|44.71|41.07|0
1646177490000|2022-03-01 23:31:30|44.83|41.19|44.81|41.17|44.85|41.21|44.78|41.14|0
1646177500000|2022-03-01 23:31:40|44.85|41.21|44.88|41.24|44.88|41.24|44.85|41.21|0
1646177510000|2022-03-01 23:31:50|44.83|41.19|44.85|41.21|44.88|41.24|44.83|41.19|0
1646177520000|2022-03-01 23:32:00|44.88|41.24|44.97|41.33|44.97|41.33|44.88|41.24|0
1646177530000|2022-03-01 23:32:10|44.92|41.28|44.94|41.3|44.94|41.3|44.92|41.28|0
1646177540000|2022-03-01 23:32:20|44.85|41.21|44.85|41.21|44.85|41.21|44.85|41.21|0
1646177550000|2022-03-01 23:32:30|44.88|41.24|44.85|41.21|44.88|41.24|44.85|41.21|0
1646177560000|2022-03-01 23:32:40|44.83|41.19|44.88|41.24|44.88|41.24|44.83|41.19|0
1646177580000|2022-03-01 23:33:00|44.83|41.19|44.88|41.24|44.88|41.24|44.83|41.19|0
1646177590000|2022-03-01 23:33:10|44.85|41.21|44.88|41.24|44.88|41.24|44.85|41.21|0
1646177600000|2022-03-01 23:33:20|44.85|41.21|44.85|41.21|44.85|41.21|44.85|41.21|0
1646177610000|2022-03-01 23:33:30|44.83|41.19|44.85|41.21|44.88|41.24|44.83|41.19|0
1646177620000|2022-03-01 23:33:40|44.83|41.19|44.83|41.19|44.83|41.19|44.83|41.19|0
1646177630000|2022-03-01 23:33:50|44.8|41.16|44.76|41.12|44.83|41.19|44.76|41.12|0
1646177640000|2022-03-01 23:34:00|44.78|41.14|44.83|41.19|44.83|41.19|44.78|41.14|0
1646177650000|2022-03-01 23:34:10|44.8|41.16|44.87|41.23|44.87|41.23|44.8|41.16|0
1646177660000|2022-03-01 23:34:20|44.9|41.26|44.9|41.26|44.9|41.26|44.9|41.26|0
1646177670000|2022-03-01 23:34:30|44.87|41.23|44.87|41.23|44.87|41.23|44.85|41.21|0
1646177680000|2022-03-01 23:34:40|44.92|41.28|44.97|41.33|44.97|41.33|44.92|41.28|0
1646177690000|2022-03-01 23:34:50|45.01|41.37|45.11|41.47|45.11|41.47|45.01|41.37|0
1646177700000|2022-03-01 23:35:00|45.36|41.72|45.27|41.63|45.43|41.79|45.27|41.63|0
1646177710000|2022-03-01 23:35:10|45.25|41.61|45.25|41.61|45.27|41.63|45.22|41.58|0
1646177720000|2022-03-01 23:35:20|45.2|41.56|45.2|41.56|45.2|41.56|45.13|41.49|0
1646177730000|2022-03-01 23:35:30|45.15|41.51|45.27|41.63|45.27|41.63|45.15|41.51|0
1646177740000|2022-03-01 23:35:40|45.29|41.65|45.31|41.67|45.31|41.67|45.29|41.65|0
1646177750000|2022-03-01 23:35:50|45.36|41.72|45.48|41.84|45.48|41.84|45.36|41.72|0
1646177760000|2022-03-01 23:36:00|45.64|42|45.64|42|45.64|42|45.59|41.95|0
1646177770000|2022-03-01 23:36:10|45.69|42.05|45.57|41.93|45.69|42.05|45.53|41.89|0
1646177780000|2022-03-01 23:36:20|45.53|41.89|45.5|41.86|45.53|41.89|45.48|41.84|0
1646177790000|2022-03-01 23:36:30|45.48|41.84|45.45|41.81|45.48|41.84|45.45|41.81|0
1646177800000|2022-03-01 23:36:40|45.57|41.93|45.5|41.86|45.57|41.93|45.5|41.86|0
1646177810000|2022-03-01 23:36:50|45.52|41.88|45.43|41.79|45.52|41.88|45.43|41.79|0
1646177820000|2022-03-01 23:37:00|45.41|41.77|45.71|42.07|45.71|42.07|45.41|41.77|0
1646177830000|2022-03-01 23:37:10|45.69|42.05|45.69|42.05|45.69|42.05|45.69|42.05|0
1646177840000|2022-03-01 23:37:20|45.62|41.98|45.64|42|45.64|42|45.62|41.98|0
1646177850000|2022-03-01 23:37:30|45.62|41.98|45.55|41.91|45.62|41.98|45.52|41.88|0
1646177860000|2022-03-01 23:37:40|45.5|41.86|45.57|41.93|45.57|41.93|45.5|41.86|0
1646177870000|2022-03-01 23:37:50|45.62|41.98|45.59|41.95|45.62|41.98|45.59|41.95|0
1646177880000|2022-03-01 23:38:00|45.57|41.93|45.55|41.91|45.57|41.93|45.55|41.91|0
1646177890000|2022-03-01 23:38:10|45.52|41.88|45.45|41.81|45.52|41.88|45.45|41.81|0
1646177900000|2022-03-01 23:38:20|45.43|41.79|45.43|41.79|45.45|41.81|45.43|41.79|0
1646177910000|2022-03-01 23:38:30|45.45|41.81|45.5|41.86|45.5|41.86|45.45|41.81|0
1646177920000|2022-03-01 23:38:40|45.45|41.81|45.41|41.77|45.45|41.81|45.41|41.77|0
1646177930000|2022-03-01 23:38:50|45.43|41.79|45.57|41.93|45.57|41.93|45.41|41.77|0
1646177940000|2022-03-01 23:39:00|45.59|41.95|45.64|42|45.64|42|45.59|41.95|0
1646177950000|2022-03-01 23:39:10|45.55|41.91|45.41|41.77|45.55|41.91|45.41|41.77|0
1646177960000|2022-03-01 23:39:20|45.45|41.81|45.43|41.79|45.45|41.81|45.43|41.79|0
1646177970000|2022-03-01 23:39:30|45.45|41.81|45.48|41.84|45.48|41.84|45.45|41.81|0
1646177980000|2022-03-01 23:39:40|45.43|41.79|45.41|41.77|45.43|41.79|45.41|41.77|0
1646177990000|2022-03-01 23:39:50|45.43|41.79|45.36|41.72|45.43|41.79|45.36|41.72|0
1646178000000|2022-03-01 23:40:00|45.34|41.7|45.29|41.65|45.34|41.7|45.29|41.65|0
1646178010000|2022-03-01 23:40:10|45.34|41.7|45.24|41.6|45.34|41.7|45.24|41.6|0
1646178020000|2022-03-01 23:40:20|45.22|41.58|45.2|41.56|45.24|41.6|45.2|41.56|0
1646178030000|2022-03-01 23:40:30|45.22|41.58|45.15|41.51|45.22|41.58|45.15|41.51|0
1646178040000|2022-03-01 23:40:40|45.13|41.49|45.2|41.56|45.2|41.56|45.13|41.49|0
1646178050000|2022-03-01 23:40:50|45.15|41.51|45.22|41.58|45.22|41.58|45.15|41.51|0
1646178060000|2022-03-01 23:41:00|45.27|41.63|45.38|41.74|45.38|41.74|45.24|41.6|0
1646178070000|2022-03-01 23:41:10|45.41|41.77|45.31|41.67|45.41|41.77|45.31|41.67|0
1646178080000|2022-03-01 23:41:20|45.22|41.58|45.13|41.49|45.22|41.58|45.13|41.49|0
1646178090000|2022-03-01 23:41:30|45.15|41.51|45.17|41.53|45.17|41.53|45.15|41.51|0
1646178100000|2022-03-01 23:41:40|45.2|41.56|45.17|41.53|45.2|41.56|45.15|41.51|0
1646178110000|2022-03-01 23:41:50|45.2|41.56|45.22|41.58|45.22|41.58|45.2|41.56|0
1646178120000|2022-03-01 23:42:00|45.17|41.53|45.15|41.51|45.17|41.53|45.15|41.51|0
1646178130000|2022-03-01 23:42:10|45.17|41.53|45.2|41.56|45.2|41.56|45.15|41.51|0
1646178140000|2022-03-01 23:42:20|45.17|41.53|45.17|41.53|45.17|41.53|45.17|41.53|0
1646178150000|2022-03-01 23:42:30|45.22|41.58|45.15|41.51|45.22|41.58|45.15|41.51|0
1646178160000|2022-03-01 23:42:40|45.17|41.53|45.17|41.53|45.17|41.53|45.17|41.53|0
1646178170000|2022-03-01 23:42:50|45.15|41.51|45.1|41.46|45.15|41.51|45.1|41.46|0
1646178180000|2022-03-01 23:43:00|45.08|41.44|45.08|41.44|45.08|41.44|45.08|41.44|0
1646178190000|2022-03-01 23:43:10|45.1|41.46|45.1|41.46|45.1|41.46|45.1|41.46|0
1646178200000|2022-03-01 23:43:20|45.13|41.49|45.15|41.51|45.15|41.51|45.13|41.49|0
1646178210000|2022-03-01 23:43:30|45.13|41.49|45.13|41.49|45.13|41.49|45.13|41.49|0
1646178220000|2022-03-01 23:43:40|45.17|41.53|45.15|41.51|45.17|41.53|45.15|41.51|0
1646178230000|2022-03-01 23:43:50|45.13|41.49|44.85|41.21|45.13|41.49|44.85|41.21|0
1646178240000|2022-03-01 23:44:00|44.94|41.3|44.94|41.3|44.96|41.32|44.94|41.3|0
1646178250000|2022-03-01 23:44:10|44.96|41.32|45.01|41.37|45.03|41.39|44.96|41.32|0
1646178260000|2022-03-01 23:44:20|45.06|41.42|45.03|41.39|45.06|41.42|45.03|41.39|0
1646178270000|2022-03-01 23:44:30|45.01|41.37|45.03|41.39|45.06|41.42|45.01|41.37|0
1646178280000|2022-03-01 23:44:40|45.01|41.37|45.12|41.48|45.12|41.48|45.01|41.37|0
1646178300000|2022-03-01 23:45:00|45.17|41.53|45.2|41.56|45.2|41.56|45.17|41.53|0
1646178310000|2022-03-01 23:45:10|45.17|41.53|45.1|41.46|45.17|41.53|45.1|41.46|0
1646178320000|2022-03-01 23:45:20|45.12|41.48|45.1|41.46|45.12|41.48|45.1|41.46|0
1646178330000|2022-03-01 23:45:30|45.08|41.44|45.12|41.48|45.12|41.48|45.08|41.44|0
1646178340000|2022-03-01 23:45:40|45.1|41.46|45.15|41.51|45.15|41.51|45.1|41.46|0
1646178350000|2022-03-01 23:45:50|45.12|41.48|45.17|41.53|45.24|41.6|45.12|41.48|0
1646178360000|2022-03-01 23:46:00|45.19|41.55|44.89|41.25|45.19|41.55|44.85|41.21|0
1646178370000|2022-03-01 23:46:10|44.85|41.21|44.89|41.25|44.89|41.25|44.85|41.21|0
1646178380000|2022-03-01 23:46:20|44.99|41.35|44.8|41.16|44.99|41.35|44.8|41.16|0
1646178390000|2022-03-01 23:46:30|44.85|41.21|44.82|41.18|44.85|41.21|44.82|41.18|0
1646178400000|2022-03-01 23:46:40|44.87|41.23|44.85|41.21|44.89|41.25|44.85|41.21|0
1646178410000|2022-03-01 23:46:50|44.89|41.25|44.98|41.34|44.98|41.34|44.89|41.25|0
1646178420000|2022-03-01 23:47:00|45.01|41.37|45.12|41.48|45.12|41.48|45.01|41.37|0
1646178430000|2022-03-01 23:47:10|45.17|41.53|45.19|41.55|45.19|41.55|45.17|41.53|0
1646178440000|2022-03-01 23:47:20|45.12|41.48|45.12|41.48|45.17|41.53|45.12|41.48|0
1646178450000|2022-03-01 23:47:30|45.19|41.55|45.24|41.6|45.24|41.6|45.19|41.55|0
1646178460000|2022-03-01 23:47:40|45.22|41.58|45.15|41.51|45.22|41.58|45.12|41.48|0
1646178470000|2022-03-01 23:47:50|45.12|41.48|45.22|41.58|45.24|41.6|45.12|41.48|0
1646178480000|2022-03-01 23:48:00|45.24|41.6|45.17|41.53|45.24|41.6|45.17|41.53|0
1646178500000|2022-03-01 23:48:20|45.12|41.48|45.12|41.48|45.12|41.48|45.12|41.48|0
1646178510000|2022-03-01 23:48:30|45.08|41.44|45.12|41.48|45.12|41.48|45.05|41.41|0
1646178520000|2022-03-01 23:48:40|45.15|41.51|45.17|41.53|45.17|41.53|45.15|41.51|0
1646178530000|2022-03-01 23:48:50|45.08|41.44|45.12|41.48|45.12|41.48|45.08|41.44|0
1646178540000|2022-03-01 23:49:00|45.1|41.46|45.15|41.51|45.15|41.51|45.1|41.46|0
1646178550000|2022-03-01 23:49:10|45.12|41.48|45.05|41.41|45.12|41.48|45.05|41.41|0
1646178560000|2022-03-01 23:49:20|45.08|41.44|45.12|41.48|45.12|41.48|45.08|41.44|0
1646178570000|2022-03-01 23:49:30|45.05|41.41|45.05|41.41|45.05|41.41|45.05|41.41|0
1646178580000|2022-03-01 23:49:40|44.96|41.32|44.98|41.34|44.98|41.34|44.96|41.32|0
1646178590000|2022-03-01 23:49:50|44.92|41.28|44.82|41.18|44.92|41.28|44.82|41.18|0
1646178600000|2022-03-01 23:50:00|44.87|41.23|45.01|41.37|45.01|41.37|44.87|41.23|0
1646178610000|2022-03-01 23:50:10|45.1|41.46|44.92|41.28|45.1|41.46|44.92|41.28|0
1646178620000|2022-03-01 23:50:20|44.91|41.27|44.91|41.27|44.94|41.3|44.91|41.27|0
1646178630000|2022-03-01 23:50:30|44.89|41.25|44.91|41.27|44.91|41.27|44.87|41.23|0
1646178640000|2022-03-01 23:50:40|44.96|41.32|44.94|41.3|44.96|41.32|44.94|41.3|0
1646178650000|2022-03-01 23:50:50|44.91|41.27|44.96|41.32|44.96|41.32|44.91|41.27|0
1646178660000|2022-03-01 23:51:00|44.94|41.3|44.96|41.32|44.96|41.32|44.94|41.3|0
1646178670000|2022-03-01 23:51:10|44.94|41.3|44.91|41.27|44.94|41.3|44.89|41.25|0
1646178680000|2022-03-01 23:51:20|44.94|41.3|44.82|41.18|44.94|41.3|44.78|41.14|0
1646178690000|2022-03-01 23:51:30|44.87|41.23|44.94|41.3|44.94|41.3|44.87|41.23|0
1646178700000|2022-03-01 23:51:40|44.91|41.27|44.84|41.2|44.91|41.27|44.84|41.2|0
1646178710000|2022-03-01 23:51:50|44.91|41.27|44.87|41.23|44.91|41.27|44.87|41.23|0
1646178720000|2022-03-01 23:52:00|44.89|41.25|44.87|41.23|44.89|41.25|44.87|41.23|0
1646178730000|2022-03-01 23:52:10|44.84|41.2|44.84|41.2|44.84|41.2|44.84|41.2|0
1646178740000|2022-03-01 23:52:20|44.82|41.18|44.68|41.04|44.82|41.18|44.68|41.04|0
1646178750000|2022-03-01 23:52:30|44.73|41.09|44.68|41.04|44.73|41.09|44.68|41.04|0
1646178760000|2022-03-01 23:52:40|44.73|41.09|44.78|41.14|44.78|41.14|44.73|41.09|0
1646178770000|2022-03-01 23:52:50|44.84|41.2|44.87|41.23|44.87|41.23|44.84|41.2|0
1646178780000|2022-03-01 23:53:00|44.84|41.2|44.82|41.18|44.84|41.2|44.82|41.18|0
1646178790000|2022-03-01 23:53:10|44.84|41.2|44.84|41.2|44.84|41.2|44.84|41.2|0
1646178800000|2022-03-01 23:53:20|44.8|41.16|44.84|41.2|44.84|41.2|44.8|41.16|0
1646178810000|2022-03-01 23:53:30|44.8|41.16|44.75|41.11|44.8|41.16|44.75|41.11|0
1646178820000|2022-03-01 23:53:40|44.73|41.09|44.8|41.16|44.8|41.16|44.73|41.09|0
1646178830000|2022-03-01 23:53:50|44.82|41.18|44.89|41.25|44.89|41.25|44.82|41.18|0
1646178840000|2022-03-01 23:54:00|44.87|41.23|44.94|41.3|44.94|41.3|44.87|41.23|0
1646178850000|2022-03-01 23:54:10|44.96|41.32|44.96|41.32|44.98|41.34|44.96|41.32|0
1646178860000|2022-03-01 23:54:20|44.98|41.34|45.03|41.39|45.03|41.39|44.98|41.34|0
1646178870000|2022-03-01 23:54:30|45.07|41.43|45.03|41.39|45.07|41.43|45.03|41.39|0
1646178880000|2022-03-01 23:54:40|45.01|41.37|45.05|41.41|45.05|41.41|45.01|41.37|0
1646178890000|2022-03-01 23:54:50|45.03|41.39|45.03|41.39|45.03|41.39|45.03|41.39|0
1646178900000|2022-03-01 23:55:00|45.12|41.48|45.14|41.5|45.17|41.53|45.1|41.46|0
1646178910000|2022-03-01 23:55:10|45.17|41.53|45.17|41.53|45.19|41.55|45.17|41.53|0
1646178920000|2022-03-01 23:55:20|45.19|41.55|45.19|41.55|45.21|41.57|45.19|41.55|0
1646178930000|2022-03-01 23:55:30|45.17|41.53|45.14|41.5|45.17|41.53|45.14|41.5|0
1646178940000|2022-03-01 23:55:40|45.17|41.53|45.17|41.53|45.17|41.53|45.17|41.53|0
1646178950000|2022-03-01 23:55:50|45.14|41.5|45.14|41.5|45.19|41.55|45.14|41.5|0
1646178960000|2022-03-01 23:56:00|45.19|41.55|45.21|41.57|45.21|41.57|45.19|41.55|0
1646178970000|2022-03-01 23:56:10|45.26|41.62|45.28|41.64|45.28|41.64|45.26|41.62|0
1646178980000|2022-03-01 23:56:20|45.24|41.6|45.26|41.62|45.26|41.62|45.24|41.6|0
1646178990000|2022-03-01 23:56:30|45.28|41.64|45.28|41.64|45.28|41.64|45.28|41.64|0
1646179000000|2022-03-01 23:56:40|45.26|41.62|45.21|41.57|45.26|41.62|45.21|41.57|0
1646179010000|2022-03-01 23:56:50|45.24|41.6|45.19|41.55|45.24|41.6|45.19|41.55|0
1646179020000|2022-03-01 23:57:00|45.14|41.5|45.19|41.55|45.19|41.55|45.14|41.5|0
1646179030000|2022-03-01 23:57:10|45.21|41.57|45.26|41.62|45.26|41.62|45.19|41.55|0
1646179040000|2022-03-01 23:57:20|45.24|41.6|45.28|41.64|45.28|41.64|45.24|41.6|0
1646179050000|2022-03-01 23:57:30|45.47|41.83|45.42|41.78|45.47|41.83|45.42|41.78|0
1646179060000|2022-03-01 23:57:40|45.38|41.74|45.52|41.88|45.52|41.88|45.38|41.74|0
1646179070000|2022-03-01 23:57:50|45.49|41.85|45.49|41.85|45.49|41.85|45.49|41.85|0
1646179080000|2022-03-01 23:58:00|45.54|41.9|45.47|41.83|45.59|41.95|45.47|41.83|0
1646179090000|2022-03-01 23:58:10|45.42|41.78|45.38|41.74|45.42|41.78|45.38|41.74|0
1646179100000|2022-03-01 23:58:20|45.33|41.69|45.54|41.9|45.54|41.9|45.33|41.69|0
1646179110000|2022-03-01 23:58:30|45.61|41.97|45.54|41.9|45.63|41.99|45.54|41.9|0
1646179120000|2022-03-01 23:58:40|45.56|41.92|45.59|41.95|45.59|41.95|45.56|41.92|0
1646179130000|2022-03-01 23:58:50|45.63|41.99|45.56|41.92|45.68|42.04|45.56|41.92|0
1646179140000|2022-03-01 23:59:00|45.59|41.95|45.68|42.04|45.68|42.04|45.59|41.95|0
1646179150000|2022-03-01 23:59:10|45.73|42.09|45.75|42.11|45.77|42.13|45.73|42.09|0
1646179160000|2022-03-01 23:59:20|45.82|42.18|45.89|42.25|45.89|42.25|45.82|42.18|0
1646179170000|2022-03-01 23:59:30|45.84|42.2|45.84|42.2|45.84|42.2|45.84|42.2|0
1646179180000|2022-03-01 23:59:40|45.75|42.11|45.77|42.13|45.8|42.16|45.75|42.11|0
1646179190000|2022-03-01 23:59:50|45.75|42.11|45.84|42.2|45.84|42.2|45.75|42.11|0
1646179200000|2022-03-02 00:00:00|45.77|42.13|45.75|42.11|45.77|42.13|45.73|42.09|0
1646179210000|2022-03-02 00:00:10|45.7|42.06|45.8|42.16|45.91|42.27|45.7|42.06|0
1646179220000|2022-03-02 00:00:20|45.82|42.18|45.77|42.13|45.84|42.2|45.77|42.13|0
1646179230000|2022-03-02 00:00:30|45.7|42.06|45.61|41.97|45.7|42.06|45.59|41.95|0
1646179240000|2022-03-02 00:00:40|45.56|41.92|45.49|41.85|45.56|41.92|45.49|41.85|0
1646179250000|2022-03-02 00:00:50|45.42|41.78|45.47|41.83|45.47|41.83|45.42|41.78|0
1646179260000|2022-03-02 00:01:00|45.44|41.8|45.49|41.85|45.52|41.88|45.44|41.8|0
1646179270000|2022-03-02 00:01:10|45.4|41.76|45.4|41.76|45.4|41.76|45.35|41.71|0
1646179280000|2022-03-02 00:01:20|45.49|41.85|45.42|41.78|45.49|41.85|45.42|41.78|0
1646179290000|2022-03-02 00:01:30|45.35|41.71|45.33|41.69|45.35|41.71|45.28|41.64|0
1646179300000|2022-03-02 00:01:40|45.26|41.62|45.24|41.6|45.26|41.62|45.14|41.5|0
1646179310000|2022-03-02 00:01:50|45.26|41.62|45.4|41.76|45.4|41.76|45.26|41.62|0
1646179320000|2022-03-02 00:02:00|45.47|41.83|45.58|41.94|45.58|41.94|45.44|41.8|0
1646179330000|2022-03-02 00:02:10|45.61|41.97|45.63|41.99|45.66|42.02|45.61|41.97|0
1646179340000|2022-03-02 00:02:20|45.66|42.02|45.63|41.99|45.66|42.02|45.63|41.99|0
1646179350000|2022-03-02 00:02:30|45.66|42.02|45.56|41.92|45.75|42.11|45.56|41.92|0
1646179360000|2022-03-02 00:02:40|45.49|41.85|45.28|41.64|45.49|41.85|45.28|41.64|0
1646179370000|2022-03-02 00:02:50|45.33|41.69|45.35|41.71|45.35|41.71|45.33|41.69|0
1646179380000|2022-03-02 00:03:00|45.44|41.8|45.49|41.85|45.51|41.87|45.44|41.8|0
1646179390000|2022-03-02 00:03:10|45.47|41.83|45.4|41.76|45.47|41.83|45.4|41.76|0
1646179400000|2022-03-02 00:03:20|45.44|41.8|45.37|41.73|45.44|41.8|45.35|41.71|0
1646179410000|2022-03-02 00:03:30|45.28|41.64|45.47|41.83|45.47|41.83|45.28|41.64|0
1646179420000|2022-03-02 00:03:40|45.44|41.8|45.4|41.76|45.44|41.8|45.4|41.76|0
1646179430000|2022-03-02 00:03:50|45.35|41.71|45.42|41.78|45.42|41.78|45.35|41.71|0
1646179440000|2022-03-02 00:04:00|45.37|41.73|45.35|41.71|45.37|41.73|45.35|41.71|0
1646179450000|2022-03-02 00:04:10|45.37|41.73|45.47|41.83|45.47|41.83|45.37|41.73|0
1646179460000|2022-03-02 00:04:20|45.51|41.87|45.35|41.71|45.51|41.87|45.35|41.71|0
1646179470000|2022-03-02 00:04:30|45.37|41.73|45.35|41.71|45.4|41.76|45.35|41.71|0
1646179480000|2022-03-02 00:04:40|45.4|41.76|45.47|41.83|45.49|41.85|45.4|41.76|0
1646179490000|2022-03-02 00:04:50|45.49|41.85|45.54|41.9|45.54|41.9|45.49|41.85|0
1646179500000|2022-03-02 00:05:00|45.51|41.87|45.7|42.06|45.7|42.06|45.51|41.87|0
1646179510000|2022-03-02 00:05:10|45.8|42.16|45.84|42.2|45.84|42.2|45.8|42.16|0
1646179520000|2022-03-02 00:05:20|45.89|42.25|45.84|42.2|45.89|42.25|45.84|42.2|0
1646179530000|2022-03-02 00:05:30|45.68|42.04|45.75|42.11|45.8|42.16|45.68|42.04|0
1646179540000|2022-03-02 00:05:40|45.72|42.08|45.7|42.06|45.72|42.08|45.68|42.04|0
1646179550000|2022-03-02 00:05:50|45.65|42.01|45.7|42.06|45.7|42.06|45.65|42.01|0
1646179560000|2022-03-02 00:06:00|45.79|42.15|45.86|42.22|45.86|42.22|45.79|42.15|0
1646179570000|2022-03-02 00:06:10|45.98|42.34|46.12|42.48|46.17|42.53|45.98|42.34|0
1646179580000|2022-03-02 00:06:20|46.08|42.44|45.98|42.34|46.08|42.44|45.98|42.34|0
1646179590000|2022-03-02 00:06:30|45.94|42.3|45.94|42.3|46.03|42.39|45.94|42.3|0
1646179600000|2022-03-02 00:06:40|45.91|42.27|45.84|42.2|45.91|42.27|45.84|42.2|0
1646179610000|2022-03-02 00:06:50|45.77|42.13|45.84|42.2|45.84|42.2|45.75|42.11|0
1646179620000|2022-03-02 00:07:00|45.89|42.25|45.86|42.22|45.94|42.3|45.86|42.22|0
1646179630000|2022-03-02 00:07:10|45.89|42.25|45.77|42.13|45.89|42.25|45.77|42.13|0
1646179640000|2022-03-02 00:07:20|45.79|42.15|45.91|42.27|45.91|42.27|45.79|42.15|0
1646179650000|2022-03-02 00:07:30|45.98|42.34|45.98|42.34|46.03|42.39|45.94|42.3|0
1646179660000|2022-03-02 00:07:40|46.05|42.41|46.01|42.37|46.05|42.41|46.01|42.37|0
1646179670000|2022-03-02 00:07:50|45.98|42.34|46|42.36|46.03|42.39|45.94|42.3|0
1646179680000|2022-03-02 00:08:00|46.03|42.39|45.98|42.34|46.08|42.44|45.98|42.34|0
1646179690000|2022-03-02 00:08:10|45.91|42.27|45.94|42.3|46.03|42.39|45.91|42.27|0
1646179700000|2022-03-02 00:08:20|45.84|42.2|45.86|42.22|45.86|42.22|45.84|42.2|0
1646179710000|2022-03-02 00:08:30|45.79|42.15|45.91|42.27|45.91|42.27|45.75|42.11|0
1646179720000|2022-03-02 00:08:40|45.89|42.25|45.96|42.32|45.96|42.32|45.89|42.25|0
1646179730000|2022-03-02 00:08:50|45.93|42.29|45.89|42.25|45.93|42.29|45.84|42.2|0
1646179740000|2022-03-02 00:09:00|45.82|42.18|45.89|42.25|45.89|42.25|45.79|42.15|0
1646179750000|2022-03-02 00:09:10|45.84|42.2|45.75|42.11|45.84|42.2|45.72|42.08|0
1646179760000|2022-03-02 00:09:20|45.79|42.15|45.79|42.15|45.79|42.15|45.79|42.15|0
1646179770000|2022-03-02 00:09:30|45.77|42.13|45.75|42.11|45.79|42.15|45.75|42.11|0
1646179780000|2022-03-02 00:09:40|45.79|42.15|45.93|42.29|45.93|42.29|45.79|42.15|0
1646179790000|2022-03-02 00:09:50|45.96|42.32|45.93|42.29|45.96|42.32|45.91|42.27|0
1646179800000|2022-03-02 00:10:00|45.89|42.25|45.89|42.25|45.89|42.25|45.79|42.15|0
1646179810000|2022-03-02 00:10:10|45.84|42.2|45.82|42.18|45.84|42.2|45.82|42.18|0
1646179820000|2022-03-02 00:10:20|45.77|42.13|45.7|42.06|45.77|42.13|45.7|42.06|0
1646179830000|2022-03-02 00:10:30|45.75|42.11|45.77|42.13|45.82|42.18|45.75|42.11|0
1646179840000|2022-03-02 00:10:40|45.7|42.06|45.7|42.06|45.7|42.06|45.67|42.03|0
1646179850000|2022-03-02 00:10:50|45.75|42.11|45.82|42.18|45.82|42.18|45.75|42.11|0
1646179860000|2022-03-02 00:11:00|45.77|42.13|45.77|42.13|45.77|42.13|45.77|42.13|0
1646179870000|2022-03-02 00:11:10|45.67|42.03|45.63|41.99|45.72|42.08|45.63|41.99|0
1646179880000|2022-03-02 00:11:20|45.67|42.03|45.65|42.01|45.67|42.03|45.63|41.99|0
1646179890000|2022-03-02 00:11:30|45.61|41.97|45.72|42.08|45.72|42.08|45.61|41.97|0
1646179900000|2022-03-02 00:11:40|45.75|42.11|45.75|42.11|45.75|42.11|45.75|42.11|0
1646179910000|2022-03-02 00:11:50|45.79|42.15|45.77|42.13|45.79|42.15|45.77|42.13|0
1646179920000|2022-03-02 00:12:00|45.84|42.2|45.89|42.25|45.89|42.25|45.82|42.18|0
1646179930000|2022-03-02 00:12:10|45.86|42.22|45.7|42.06|45.86|42.22|45.7|42.06|0
1646179940000|2022-03-02 00:12:20|45.65|42.01|45.7|42.06|45.7|42.06|45.65|42.01|0
1646179950000|2022-03-02 00:12:30|45.67|42.03|45.65|42.01|45.67|42.03|45.65|42.01|0
1646179960000|2022-03-02 00:12:40|45.67|42.03|45.77|42.13|45.79|42.15|45.67|42.03|0
1646179970000|2022-03-02 00:12:50|45.79|42.15|45.81|42.17|45.89|42.25|45.79|42.15|0
1646179980000|2022-03-02 00:13:00|45.86|42.22|45.98|42.34|45.98|42.34|45.86|42.22|0
1646179990000|2022-03-02 00:13:10|45.96|42.32|45.89|42.25|45.96|42.32|45.89|42.25|0
1646180000000|2022-03-02 00:13:20|45.84|42.2|45.89|42.25|45.89|42.25|45.81|42.17|0
1646180010000|2022-03-02 00:13:30|45.84|42.2|45.84|42.2|45.84|42.2|45.84|42.2|0
1646180020000|2022-03-02 00:13:40|45.86|42.22|45.79|42.15|45.86|42.22|45.79|42.15|0
1646180030000|2022-03-02 00:13:50|45.74|42.1|45.7|42.06|45.79|42.15|45.7|42.06|0
1646180040000|2022-03-02 00:14:00|45.79|42.15|45.86|42.22|45.86|42.22|45.77|42.13|0
1646180050000|2022-03-02 00:14:10|45.81|42.17|45.79|42.15|45.81|42.17|45.79|42.15|0
1646180060000|2022-03-02 00:14:20|45.84|42.2|45.91|42.27|45.91|42.27|45.84|42.2|0
1646180070000|2022-03-02 00:14:30|45.93|42.29|45.89|42.25|45.93|42.29|45.89|42.25|0
1646180080000|2022-03-02 00:14:40|45.91|42.27|45.86|42.22|45.93|42.29|45.86|42.22|0
1646180090000|2022-03-02 00:14:50|45.93|42.29|45.93|42.29|45.98|42.34|45.91|42.27|0
1646180100000|2022-03-02 00:15:00|45.91|42.27|45.98|42.34|45.98|42.34|45.89|42.25|0
1646180110000|2022-03-02 00:15:10|45.89|42.25|45.93|42.29|45.93|42.29|45.89|42.25|0
1646180120000|2022-03-02 00:15:20|45.98|42.34|45.93|42.29|45.98|42.34|45.93|42.29|0
1646180130000|2022-03-02 00:15:30|45.91|42.27|45.77|42.13|45.91|42.27|45.77|42.13|0
1646180140000|2022-03-02 00:15:40|45.93|42.29|46.12|42.48|46.12|42.48|45.93|42.29|0
1646180150000|2022-03-02 00:15:50|46.03|42.39|45.89|42.25|46.03|42.39|45.89|42.25|0
1646180160000|2022-03-02 00:16:00|45.93|42.29|46|42.36|46|42.36|45.93|42.29|0
1646180170000|2022-03-02 00:16:10|45.98|42.34|45.91|42.27|45.98|42.34|45.88|42.24|0
1646180180000|2022-03-02 00:16:20|45.93|42.29|46.12|42.48|46.12|42.48|45.93|42.29|0
1646180190000|2022-03-02 00:16:30|46.17|42.53|46.12|42.48|46.17|42.53|46.07|42.43|0
1646180200000|2022-03-02 00:16:40|46.1|42.46|46.12|42.48|46.12|42.48|46.1|42.46|0
1646180210000|2022-03-02 00:16:50|46.17|42.53|46.12|42.48|46.22|42.58|46.12|42.48|0
1646180220000|2022-03-02 00:17:00|46.17|42.53|46.14|42.5|46.17|42.53|46.12|42.48|0
1646180230000|2022-03-02 00:17:10|46.07|42.43|46.03|42.39|46.14|42.5|46.03|42.39|0
1646180240000|2022-03-02 00:17:20|46.07|42.43|46.1|42.46|46.1|42.46|46.05|42.41|0
1646180250000|2022-03-02 00:17:30|46.14|42.5|46.19|42.55|46.19|42.55|46.14|42.5|0
1646180260000|2022-03-02 00:17:40|46.26|42.62|46.4|42.76|46.4|42.76|46.24|42.6|0
1646180270000|2022-03-02 00:17:50|46.36|42.72|46.4|42.76|46.43|42.79|46.36|42.72|0
1646180280000|2022-03-02 00:18:00|46.69|43.05|46.55|42.91|46.69|43.05|46.5|42.86|0
1646180290000|2022-03-02 00:18:10|46.5|42.86|46.47|42.83|46.5|42.86|46.47|42.83|0
1646180300000|2022-03-02 00:18:20|46.59|42.95|46.59|42.95|46.62|42.98|46.59|42.95|0
1646180310000|2022-03-02 00:18:30|46.66|43.02|46.88|43.24|46.88|43.24|46.66|43.02|0
1646180320000|2022-03-02 00:18:40|46.74|43.1|46.83|43.19|46.83|43.19|46.74|43.1|0
1646180330000|2022-03-02 00:18:50|46.78|43.14|46.59|42.95|46.78|43.14|46.59|42.95|0
1646180340000|2022-03-02 00:19:00|46.64|43|46.64|43|46.64|43|46.57|42.93|0
1646180350000|2022-03-02 00:19:10|46.62|42.98|46.59|42.95|46.62|42.98|46.55|42.91|0
1646180360000|2022-03-02 00:19:20|46.69|43.05|46.64|43|46.69|43.05|46.64|43|0
1646180370000|2022-03-02 00:19:30|46.66|43.02|46.59|42.95|46.66|43.02|46.59|42.95|0
1646180380000|2022-03-02 00:19:40|46.55|42.91|46.62|42.98|46.62|42.98|46.55|42.91|0
1646180390000|2022-03-02 00:19:50|46.64|43|46.62|42.98|46.64|43|46.62|42.98|0
1646180400000|2022-03-02 00:20:00|46.64|43|46.59|42.95|46.64|43|46.59|42.95|0
1646180410000|2022-03-02 00:20:10|46.64|43|46.59|42.95|46.64|43|46.55|42.91|0
1646180420000|2022-03-02 00:20:20|46.64|43|46.69|43.05|46.69|43.05|46.64|43|0
1646180430000|2022-03-02 00:20:30|46.64|43|46.71|43.07|46.74|43.1|46.64|43|0
1646180440000|2022-03-02 00:20:40|46.66|43.02|46.59|42.95|46.66|43.02|46.59|42.95|0
1646180450000|2022-03-02 00:20:50|46.64|43|46.66|43.02|46.69|43.05|46.64|43|0
1646180460000|2022-03-02 00:21:00|46.69|43.05|46.36|42.72|46.69|43.05|46.36|42.72|0
1646180470000|2022-03-02 00:21:10|46.45|42.81|46.5|42.86|46.55|42.91|46.45|42.81|0
1646180480000|2022-03-02 00:21:20|46.55|42.91|46.55|42.91|46.55|42.91|46.52|42.88|0
1646180490000|2022-03-02 00:21:30|46.52|42.88|46.47|42.83|46.52|42.88|46.47|42.83|0
1646180500000|2022-03-02 00:21:40|46.5|42.86|46.52|42.88|46.52|42.88|46.5|42.86|0
1646180510000|2022-03-02 00:21:50|46.45|42.81|46.5|42.86|46.5|42.86|46.43|42.79|0
1646180520000|2022-03-02 00:22:00|46.47|42.83|46.36|42.72|46.47|42.83|46.36|42.72|0
1646180530000|2022-03-02 00:22:10|46.33|42.69|46.38|42.74|46.38|42.74|46.33|42.69|0
1646180540000|2022-03-02 00:22:20|46.45|42.81|46.45|42.81|46.5|42.86|46.45|42.81|0
1646180550000|2022-03-02 00:22:30|46.47|42.83|46.33|42.69|46.47|42.83|46.33|42.69|0
1646180560000|2022-03-02 00:22:40|46.38|42.74|46.4|42.76|46.43|42.79|46.38|42.74|0
1646180570000|2022-03-02 00:22:50|46.43|42.79|46.4|42.76|46.43|42.79|46.4|42.76|0
1646180580000|2022-03-02 00:23:00|46.38|42.74|46.5|42.86|46.5|42.86|46.38|42.74|0
1646180590000|2022-03-02 00:23:10|46.45|42.81|46.4|42.76|46.45|42.81|46.4|42.76|0
1646180600000|2022-03-02 00:23:20|46.38|42.74|46.31|42.67|46.38|42.74|46.31|42.67|0
1646180610000|2022-03-02 00:23:30|46.26|42.62|46.35|42.71|46.35|42.71|46.26|42.62|0
1646180620000|2022-03-02 00:23:40|46.33|42.69|46.35|42.71|46.35|42.71|46.33|42.69|0
1646180630000|2022-03-02 00:23:50|46.38|42.74|46.45|42.81|46.45|42.81|46.38|42.74|0
1646180640000|2022-03-02 00:24:00|46.47|42.83|46.45|42.81|46.47|42.83|46.45|42.81|0
1646180650000|2022-03-02 00:24:10|46.47|42.83|46.52|42.88|46.52|42.88|46.47|42.83|0
1646180660000|2022-03-02 00:24:20|46.5|42.86|46.5|42.86|46.54|42.9|46.5|42.86|0
1646180670000|2022-03-02 00:24:30|46.52|42.88|46.4|42.76|46.52|42.88|46.4|42.76|0
1646180680000|2022-03-02 00:24:40|46.45|42.81|46.4|42.76|46.45|42.81|46.4|42.76|0
1646180690000|2022-03-02 00:24:50|46.45|42.81|46.45|42.81|46.45|42.81|46.45|42.81|0
1646180700000|2022-03-02 00:25:00|46.54|42.9|46.64|43|46.64|43|46.54|42.9|0
1646180710000|2022-03-02 00:25:10|46.66|43.02|46.66|43.02|46.69|43.05|46.66|43.02|0
1646180720000|2022-03-02 00:25:20|46.59|42.95|46.57|42.93|46.59|42.95|46.57|42.93|0
1646180730000|2022-03-02 00:25:30|46.54|42.9|46.45|42.81|46.54|42.9|46.45|42.81|0
1646180740000|2022-03-02 00:25:40|46.47|42.83|46.5|42.86|46.5|42.86|46.47|42.83|0
1646180750000|2022-03-02 00:25:50|46.54|42.9|46.69|43.05|46.69|43.05|46.54|42.9|0
1646180760000|2022-03-02 00:26:00|46.66|43.02|46.66|43.02|46.66|43.02|46.64|43|0
1646180770000|2022-03-02 00:26:10|46.64|43|46.4|42.76|46.64|43|46.4|42.76|0
1646180780000|2022-03-02 00:26:20|46.42|42.78|46.45|42.81|46.45|42.81|46.42|42.78|0
1646180790000|2022-03-02 00:26:30|46.42|42.78|46.35|42.71|46.42|42.78|46.35|42.71|0
1646180800000|2022-03-02 00:26:40|46.33|42.69|46.33|42.69|46.33|42.69|46.33|42.69|0
1646180810000|2022-03-02 00:26:50|46.31|42.67|46.28|42.64|46.31|42.67|46.26|42.62|0
1646180820000|2022-03-02 00:27:00|46.26|42.62|46.31|42.67|46.31|42.67|46.26|42.62|0
1646180830000|2022-03-02 00:27:10|46.28|42.64|46.33|42.69|46.33|42.69|46.26|42.62|0
1646180840000|2022-03-02 00:27:20|46.35|42.71|46.31|42.67|46.35|42.71|46.28|42.64|0
1646180850000|2022-03-02 00:27:30|46.26|42.62|46.26|42.62|46.28|42.64|46.26|42.62|0
1646180860000|2022-03-02 00:27:40|46.28|42.64|46.54|42.9|46.54|42.9|46.28|42.64|0
1646180870000|2022-03-02 00:27:50|46.52|42.88|46.52|42.88|46.52|42.88|46.52|42.88|0
1646180880000|2022-03-02 00:28:00|46.45|42.81|46.33|42.69|46.45|42.81|46.33|42.69|0
1646180890000|2022-03-02 00:28:10|46.31|42.67|46.4|42.76|46.4|42.76|46.31|42.67|0
1646180900000|2022-03-02 00:28:20|46.38|42.74|46.38|42.74|46.38|42.74|46.38|42.74|0
1646180910000|2022-03-02 00:28:30|46.4|42.76|46.52|42.88|46.52|42.88|46.4|42.76|0
1646180920000|2022-03-02 00:28:40|46.57|42.93|46.45|42.81|46.57|42.93|46.4|42.76|0
1646180930000|2022-03-02 00:28:50|46.49|42.85|46.45|42.81|46.49|42.85|46.45|42.81|0
1646180940000|2022-03-02 00:29:00|46.42|42.78|46.54|42.9|46.54|42.9|46.4|42.76|0
1646180950000|2022-03-02 00:29:10|46.49|42.85|46.49|42.85|46.52|42.88|46.49|42.85|0
1646180960000|2022-03-02 00:29:20|46.54|42.9|46.49|42.85|46.54|42.9|46.49|42.85|0
1646180970000|2022-03-02 00:29:30|46.35|42.71|46.3|42.66|46.35|42.71|46.26|42.62|0
1646180980000|2022-03-02 00:29:40|46.33|42.69|46.37|42.73|46.37|42.73|46.33|42.69|0
1646180990000|2022-03-02 00:29:50|46.35|42.71|46.35|42.71|46.35|42.71|46.35|42.71|0
1646181000000|2022-03-02 00:30:00|46.33|42.69|46.16|42.52|46.33|42.69|46.16|42.52|0
1646181010000|2022-03-02 00:30:10|46.14|42.5|46.16|42.52|46.16|42.52|46.14|42.5|0
1646181020000|2022-03-02 00:30:20|46.12|42.48|46.07|42.43|46.12|42.48|46.07|42.43|0
1646181030000|2022-03-02 00:30:30|46.04|42.4|45.97|42.33|46.07|42.43|45.97|42.33|0
1646181040000|2022-03-02 00:30:40|45.95|42.31|45.95|42.31|45.95|42.31|45.93|42.29|0
1646181050000|2022-03-02 00:30:50|45.97|42.33|45.97|42.33|45.97|42.33|45.97|42.33|0
1646181060000|2022-03-02 00:31:00|46|42.36|46.35|42.71|46.35|42.71|46|42.36|0
1646181070000|2022-03-02 00:31:10|46.33|42.69|46.35|42.71|46.35|42.71|46.33|42.69|0
1646181080000|2022-03-02 00:31:20|46.33|42.69|46.35|42.71|46.4|42.76|46.3|42.66|0
1646181090000|2022-03-02 00:31:30|46.3|42.66|46.33|42.69|46.33|42.69|46.28|42.64|0
1646181100000|2022-03-02 00:31:40|46.3|42.66|46.21|42.57|46.3|42.66|46.21|42.57|0
1646181110000|2022-03-02 00:31:50|46.23|42.59|46.23|42.59|46.3|42.66|46.23|42.59|0
1646181120000|2022-03-02 00:32:00|46.21|42.57|46.21|42.57|46.21|42.57|46.21|42.57|0
1646181130000|2022-03-02 00:32:10|46.23|42.59|46.21|42.57|46.23|42.59|46.16|42.52|0
1646181140000|2022-03-02 00:32:20|46.3|42.66|46.23|42.59|46.3|42.66|46.23|42.59|0
1646181150000|2022-03-02 00:32:30|46.21|42.57|46.21|42.57|46.21|42.57|46.21|42.57|0
1646181160000|2022-03-02 00:32:40|46.26|42.62|46.3|42.66|46.3|42.66|46.26|42.62|0
1646181170000|2022-03-02 00:32:50|46.33|42.69|46.4|42.76|46.4|42.76|46.33|42.69|0
1646181180000|2022-03-02 00:33:00|46.45|42.81|46.4|42.76|46.45|42.81|46.35|42.71|0
1646181190000|2022-03-02 00:33:10|46.33|42.69|46.33|42.69|46.35|42.71|46.33|42.69|0
1646181200000|2022-03-02 00:33:20|46.3|42.66|46.26|42.62|46.3|42.66|46.26|42.62|0
1646181210000|2022-03-02 00:33:30|46.23|42.59|46.33|42.69|46.33|42.69|46.23|42.59|0
1646181220000|2022-03-02 00:33:40|46.28|42.64|46.28|42.64|46.3|42.66|46.28|42.64|0
1646181230000|2022-03-02 00:33:50|46.23|42.59|46.14|42.5|46.23|42.59|46.09|42.45|0
1646181240000|2022-03-02 00:34:00|46.11|42.47|45.74|42.1|46.11|42.47|45.74|42.1|0
1646181250000|2022-03-02 00:34:10|45.64|42|45.38|41.74|45.64|42|45.38|41.74|0
1646181260000|2022-03-02 00:34:20|45.48|41.84|45.48|41.84|45.55|41.91|45.48|41.84|0
1646181270000|2022-03-02 00:34:30|45.55|41.91|45.57|41.93|45.6|41.96|45.55|41.91|0
1646181280000|2022-03-02 00:34:40|45.55|41.91|45.36|41.72|45.55|41.91|45.36|41.72|0
1646181290000|2022-03-02 00:34:50|45.41|41.77|45.5|41.86|45.5|41.86|45.41|41.77|0
1646181300000|2022-03-02 00:35:00|45.48|41.84|45.48|41.84|45.48|41.84|45.43|41.79|0
1646181310000|2022-03-02 00:35:10|45.5|41.86|45.38|41.74|45.52|41.88|45.38|41.74|0
1646181320000|2022-03-02 00:35:20|45.41|41.77|45.38|41.74|45.46|41.82|45.38|41.74|0
1646181330000|2022-03-02 00:35:30|45.41|41.77|45.41|41.77|45.41|41.77|45.38|41.74|0
1646181340000|2022-03-02 00:35:40|45.34|41.7|45.34|41.7|45.34|41.7|45.34|41.7|0
1646181350000|2022-03-02 00:35:50|45.36|41.72|45.34|41.7|45.36|41.72|45.34|41.7|0
1646181360000|2022-03-02 00:36:00|45.38|41.74|45.36|41.72|45.38|41.74|45.36|41.72|0
1646181370000|2022-03-02 00:36:10|45.34|41.7|45.34|41.7|45.38|41.74|45.34|41.7|0
1646181380000|2022-03-02 00:36:20|45.36|41.72|45.36|41.72|45.36|41.72|45.32|41.68|0
1646181390000|2022-03-02 00:36:30|45.41|41.77|45.41|41.77|45.41|41.77|45.38|41.74|0
1646181400000|2022-03-02 00:36:40|45.43|41.79|45.52|41.88|45.55|41.91|45.43|41.79|0
1646181410000|2022-03-02 00:36:50|45.6|41.96|45.69|42.05|45.69|42.05|45.6|41.96|0
1646181420000|2022-03-02 00:37:00|45.71|42.07|45.74|42.1|45.74|42.1|45.66|42.02|0
1646181430000|2022-03-02 00:37:10|45.69|42.05|45.69|42.05|45.69|42.05|45.69|42.05|0
1646181440000|2022-03-02 00:37:20|45.64|42|45.52|41.88|45.69|42.05|45.52|41.88|0
1646181450000|2022-03-02 00:37:30|45.6|41.96|45.5|41.86|45.6|41.96|45.5|41.86|0
1646181460000|2022-03-02 00:37:40|45.48|41.84|45.52|41.88|45.52|41.88|45.45|41.81|0
1646181470000|2022-03-02 00:37:50|45.5|41.86|45.59|41.95|45.59|41.95|45.5|41.86|0
1646181480000|2022-03-02 00:38:00|45.45|41.81|45.5|41.86|45.5|41.86|45.45|41.81|0
1646181490000|2022-03-02 00:38:10|45.52|41.88|45.52|41.88|45.52|41.88|45.52|41.88|0
1646181500000|2022-03-02 00:38:20|45.45|41.81|45.27|41.63|45.5|41.86|45.27|41.63|0
1646181510000|2022-03-02 00:38:30|45.34|41.7|45.22|41.58|45.34|41.7|45.22|41.58|0
1646181520000|2022-03-02 00:38:40|45.2|41.56|45.24|41.6|45.27|41.63|45.2|41.56|0
1646181530000|2022-03-02 00:38:50|45.34|41.7|45.29|41.65|45.34|41.7|45.29|41.65|0
1646181540000|2022-03-02 00:39:00|45.27|41.63|45.17|41.53|45.29|41.65|45.17|41.53|0
1646181550000|2022-03-02 00:39:10|45.2|41.56|45.2|41.56|45.2|41.56|45.2|41.56|0
1646181560000|2022-03-02 00:39:20|45.22|41.58|45.08|41.44|45.22|41.58|45.08|41.44|0
1646181570000|2022-03-02 00:39:30|45.17|41.53|45.17|41.53|45.2|41.56|45.13|41.49|0
1646181580000|2022-03-02 00:39:40|45.2|41.56|45.2|41.56|45.22|41.58|45.2|41.56|0
1646181590000|2022-03-02 00:39:50|45.17|41.53|45.24|41.6|45.24|41.6|45.17|41.53|0
1646181600000|2022-03-02 00:40:00|45.27|41.63|45.27|41.63|45.29|41.65|45.2|41.56|0
1646181610000|2022-03-02 00:40:10|45.31|41.67|45.31|41.67|45.31|41.67|45.31|41.67|0
1646181620000|2022-03-02 00:40:20|45.2|41.56|45.13|41.49|45.2|41.56|45.13|41.49|0
1646181630000|2022-03-02 00:40:30|45.17|41.53|45.27|41.63|45.27|41.63|45.17|41.53|0
1646181640000|2022-03-02 00:40:40|45.29|41.65|45.34|41.7|45.34|41.7|45.29|41.65|0
1646181650000|2022-03-02 00:40:50|45.5|41.86|45.41|41.77|45.5|41.86|45.41|41.77|0
1646181660000|2022-03-02 00:41:00|45.43|41.79|45.5|41.86|45.5|41.86|45.43|41.79|0
1646181670000|2022-03-02 00:41:10|45.55|41.91|45.57|41.93|45.57|41.93|45.52|41.88|0
1646181680000|2022-03-02 00:41:20|45.52|41.88|45.38|41.74|45.52|41.88|45.38|41.74|0
1646181690000|2022-03-02 00:41:30|45.41|41.77|45.43|41.79|45.43|41.79|45.41|41.77|0
1646181700000|2022-03-02 00:41:40|45.45|41.81|45.45|41.81|45.45|41.81|45.45|41.81|0
1646181710000|2022-03-02 00:41:50|45.43|41.79|45.41|41.77|45.43|41.79|45.41|41.77|0
1646181720000|2022-03-02 00:42:00|45.48|41.84|45.48|41.84|45.5|41.86|45.45|41.81|0
1646181730000|2022-03-02 00:42:10|45.5|41.86|45.57|41.93|45.57|41.93|45.5|41.86|0
1646181740000|2022-03-02 00:42:20|45.5|41.86|45.57|41.93|45.57|41.93|45.5|41.86|0
1646181750000|2022-03-02 00:42:30|45.64|42|45.83|42.19|45.83|42.19|45.64|42|0
1646181760000|2022-03-02 00:42:40|45.78|42.14|45.78|42.14|45.78|42.14|45.78|42.14|0
1646181770000|2022-03-02 00:42:50|45.73|42.09|45.83|42.19|45.83|42.19|45.73|42.09|0
1646181780000|2022-03-02 00:43:00|45.85|42.21|45.78|42.14|45.85|42.21|45.78|42.14|0
1646181790000|2022-03-02 00:43:10|45.73|42.09|45.69|42.05|45.78|42.14|45.69|42.05|0
1646181800000|2022-03-02 00:43:20|45.64|42|45.71|42.07|45.78|42.14|45.64|42|0
1646181810000|2022-03-02 00:43:30|45.73|42.09|45.71|42.07|45.73|42.09|45.71|42.07|0
1646181820000|2022-03-02 00:43:40|45.73|42.09|45.73|42.09|45.8|42.16|45.73|42.09|0
1646181830000|2022-03-02 00:43:50|45.71|42.07|45.69|42.05|45.71|42.07|45.69|42.05|0
1646181840000|2022-03-02 00:44:00|45.71|42.07|45.73|42.09|45.73|42.09|45.71|42.07|0
1646181850000|2022-03-02 00:44:10|45.69|42.05|45.69|42.05|45.69|42.05|45.69|42.05|0
1646181860000|2022-03-02 00:44:20|45.64|42|45.64|42|45.64|42|45.64|42|0
1646181870000|2022-03-02 00:44:30|45.69|42.05|45.69|42.05|45.69|42.05|45.69|42.05|0
1646181880000|2022-03-02 00:44:40|45.64|42|45.64|42|45.64|42|45.61|41.97|0
1646181890000|2022-03-02 00:44:50|45.66|42.02|45.66|42.02|45.66|42.02|45.66|42.02|0
1646181900000|2022-03-02 00:45:00|45.64|42|45.61|41.97|45.64|42|45.59|41.95|0
1646181910000|2022-03-02 00:45:10|45.66|42.02|45.69|42.05|45.69|42.05|45.66|42.02|0
1646181920000|2022-03-02 00:45:20|45.66|42.02|45.78|42.14|45.78|42.14|45.66|42.02|0
1646181930000|2022-03-02 00:45:30|45.76|42.12|45.73|42.09|45.76|42.12|45.73|42.09|0
1646181940000|2022-03-02 00:45:40|45.71|42.07|45.66|42.02|45.71|42.07|45.66|42.02|0
1646181950000|2022-03-02 00:45:50|45.64|42|45.78|42.14|45.78|42.14|45.61|41.97|0
1646181960000|2022-03-02 00:46:00|45.8|42.16|45.97|42.33|45.97|42.33|45.8|42.16|0
1646181970000|2022-03-02 00:46:10|45.92|42.28|45.97|42.33|45.97|42.33|45.92|42.28|0
1646181980000|2022-03-02 00:46:20|46.01|42.37|45.99|42.35|46.01|42.37|45.97|42.33|0
1646181990000|2022-03-02 00:46:30|46.04|42.4|46.08|42.44|46.08|42.44|46.04|42.4|0
1646182000000|2022-03-02 00:46:40|46.18|42.54|46.2|42.56|46.2|42.56|46.18|42.54|0
1646182010000|2022-03-02 00:46:50|46.3|42.66|46.11|42.47|46.3|42.66|46.11|42.47|0
1646182020000|2022-03-02 00:47:00|46.06|42.42|46.11|42.47|46.11|42.47|46.06|42.42|0
1646182030000|2022-03-02 00:47:10|46.08|42.44|46.11|42.47|46.11|42.47|46.06|42.42|0
1646182040000|2022-03-02 00:47:20|46.16|42.52|46.23|42.59|46.25|42.61|46.16|42.52|0
1646182050000|2022-03-02 00:47:30|46.25|42.61|46.2|42.56|46.25|42.61|46.2|42.56|0
1646182060000|2022-03-02 00:47:40|46.23|42.59|46.23|42.59|46.23|42.59|46.23|42.59|0
1646182070000|2022-03-02 00:47:50|46.25|42.61|46.2|42.56|46.25|42.61|46.2|42.56|0
1646182080000|2022-03-02 00:48:00|46.11|42.47|46.06|42.42|46.11|42.47|46.06|42.42|0
1646182090000|2022-03-02 00:48:10|46.08|42.44|46.06|42.42|46.08|42.44|46.06|42.42|0
1646182100000|2022-03-02 00:48:20|46.11|42.47|45.99|42.35|46.11|42.47|45.99|42.35|0
1646182110000|2022-03-02 00:48:30|46.06|42.42|45.97|42.33|46.06|42.42|45.94|42.3|0
1646182120000|2022-03-02 00:48:40|46.01|42.37|46.01|42.37|46.01|42.37|45.99|42.35|0
1646182130000|2022-03-02 00:48:50|45.97|42.33|45.92|42.28|45.99|42.35|45.92|42.28|0
1646182140000|2022-03-02 00:49:00|45.94|42.3|45.75|42.11|45.94|42.3|45.75|42.11|0
1646182150000|2022-03-02 00:49:10|45.78|42.14|45.94|42.3|45.94|42.3|45.78|42.14|0
1646182160000|2022-03-02 00:49:20|45.92|42.28|45.92|42.28|45.92|42.28|45.87|42.23|0
1646182180000|2022-03-02 00:49:40|45.87|42.23|45.8|42.16|45.87|42.23|45.8|42.16|0
1646182190000|2022-03-02 00:49:50|45.82|42.18|45.78|42.14|45.82|42.18|45.78|42.14|0
1646182200000|2022-03-02 00:50:00|45.82|42.18|45.82|42.18|45.82|42.18|45.82|42.18|0
1646182220000|2022-03-02 00:50:20|45.8|42.16|45.87|42.23|45.87|42.23|45.8|42.16|0
1646182230000|2022-03-02 00:50:30|45.82|42.18|45.82|42.18|45.82|42.18|45.82|42.18|0
1646182240000|2022-03-02 00:50:40|45.85|42.21|45.85|42.21|45.87|42.23|45.85|42.21|0
1646182250000|2022-03-02 00:50:50|45.8|42.16|45.92|42.28|45.92|42.28|45.8|42.16|0
1646182260000|2022-03-02 00:51:00|46.01|42.37|46.13|42.49|46.13|42.49|46.01|42.37|0
1646182270000|2022-03-02 00:51:10|46.11|42.47|46.11|42.47|46.11|42.47|46.11|42.47|0
1646182280000|2022-03-02 00:51:20|46.18|42.54|46.2|42.56|46.2|42.56|46.18|42.54|0
1646182290000|2022-03-02 00:51:30|46.15|42.51|46.08|42.44|46.15|42.51|46.06|42.42|0
1646182300000|2022-03-02 00:51:40|46.11|42.47|45.89|42.25|46.11|42.47|45.89|42.25|0
1646182310000|2022-03-02 00:51:50|45.78|42.14|45.71|42.07|45.78|42.14|45.71|42.07|0
1646182320000|2022-03-02 00:52:00|45.73|42.09|45.68|42.04|45.73|42.09|45.68|42.04|0
1646182330000|2022-03-02 00:52:10|45.71|42.07|45.71|42.07|45.71|42.07|45.71|42.07|0
1646182340000|2022-03-02 00:52:20|45.68|42.04|45.64|42|45.68|42.04|45.64|42|0
1646182350000|2022-03-02 00:52:30|45.68|42.04|45.71|42.07|45.71|42.07|45.66|42.02|0
1646182360000|2022-03-02 00:52:40|45.59|41.95|45.61|41.97|45.61|41.97|45.59|41.95|0
1646182370000|2022-03-02 00:52:50|45.59|41.95|45.59|41.95|45.64|42|45.59|41.95|0
1646182380000|2022-03-02 00:53:00|45.64|42|45.78|42.14|45.78|42.14|45.64|42|0
1646182390000|2022-03-02 00:53:10|45.89|42.25|45.89|42.25|45.92|42.28|45.89|42.25|0
1646182400000|2022-03-02 00:53:20|45.85|42.21|45.82|42.18|45.85|42.21|45.82|42.18|0
1646182410000|2022-03-02 00:53:30|45.78|42.14|45.87|42.23|45.87|42.23|45.78|42.14|0
1646182420000|2022-03-02 00:53:40|45.89|42.25|45.87|42.23|45.89|42.25|45.85|42.21|0
1646182430000|2022-03-02 00:53:50|45.89|42.25|45.87|42.23|45.89|42.25|45.87|42.23|0
1646182440000|2022-03-02 00:54:00|45.85|42.21|45.87|42.23|45.87|42.23|45.8|42.16|0
1646182450000|2022-03-02 00:54:10|45.96|42.32|46.08|42.44|46.11|42.47|45.96|42.32|0
1646182460000|2022-03-02 00:54:20|46.13|42.49|46.08|42.44|46.13|42.49|46.03|42.39|0
1646182470000|2022-03-02 00:54:30|46.13|42.49|46.2|42.56|46.25|42.61|46.13|42.49|0
1646182480000|2022-03-02 00:54:40|46.15|42.51|46.08|42.44|46.2|42.56|46.08|42.44|0
1646182490000|2022-03-02 00:54:50|46.11|42.47|46.06|42.42|46.11|42.47|46.03|42.39|0
1646182500000|2022-03-02 00:55:00|46.03|42.39|46.11|42.47|46.11|42.47|46.01|42.37|0
1646182510000|2022-03-02 00:55:10|46.15|42.51|46.22|42.58|46.22|42.58|46.13|42.49|0
1646182520000|2022-03-02 00:55:20|46.15|42.51|45.96|42.32|46.15|42.51|45.96|42.32|0
1646182530000|2022-03-02 00:55:30|45.94|42.3|45.99|42.35|45.99|42.35|45.94|42.3|0
1646182540000|2022-03-02 00:55:40|46.01|42.37|46.06|42.42|46.06|42.42|46.01|42.37|0
1646182550000|2022-03-02 00:55:50|46.08|42.44|46.03|42.39|46.08|42.44|46.03|42.39|0
1646182560000|2022-03-02 00:56:00|45.99|42.35|46.01|42.37|46.01|42.37|45.99|42.35|0
1646182570000|2022-03-02 00:56:10|46.03|42.39|46.13|42.49|46.13|42.49|46.03|42.39|0
1646182580000|2022-03-02 00:56:20|46.06|42.42|45.96|42.32|46.06|42.42|45.96|42.32|0
1646182590000|2022-03-02 00:56:30|45.92|42.28|45.99|42.35|45.99|42.35|45.92|42.28|0
1646182600000|2022-03-02 00:56:40|45.96|42.32|45.99|42.35|45.99|42.35|45.96|42.32|0
1646182610000|2022-03-02 00:56:50|46.03|42.39|46.1|42.46|46.1|42.46|46.03|42.39|0
1646182620000|2022-03-02 00:57:00|46.08|42.44|46.08|42.44|46.08|42.44|46.03|42.39|0
1646182630000|2022-03-02 00:57:10|46.03|42.39|45.99|42.35|46.03|42.39|45.99|42.35|0
1646182640000|2022-03-02 00:57:20|46.01|42.37|46.08|42.44|46.08|42.44|46.01|42.37|0
1646182650000|2022-03-02 00:57:30|46.06|42.42|46.08|42.44|46.08|42.44|46.06|42.42|0
1646182670000|2022-03-02 00:57:50|46.1|42.46|46.13|42.49|46.13|42.49|46.1|42.46|0
1646182680000|2022-03-02 00:58:00|46.17|42.53|46.17|42.53|46.2|42.56|46.17|42.53|0
1646182690000|2022-03-02 00:58:10|46.15|42.51|46.08|42.44|46.15|42.51|46.08|42.44|0
1646182700000|2022-03-02 00:58:20|46.06|42.42|46.15|42.51|46.17|42.53|46.06|42.42|0
1646182710000|2022-03-02 00:58:30|46.2|42.56|46.1|42.46|46.2|42.56|46.1|42.46|0
1646182720000|2022-03-02 00:58:40|46.15|42.51|46.03|42.39|46.15|42.51|46.03|42.39|0
1646182730000|2022-03-02 00:58:50|45.99|42.35|45.96|42.32|45.99|42.35|45.96|42.32|0
1646182740000|2022-03-02 00:59:00|46.01|42.37|46.08|42.44|46.08|42.44|46.01|42.37|0
1646182750000|2022-03-02 00:59:10|46.1|42.46|46.08|42.44|46.1|42.46|46.08|42.44|0
1646182760000|2022-03-02 00:59:20|46.01|42.37|46.08|42.44|46.08|42.44|46.01|42.37|0
1646182770000|2022-03-02 00:59:30|46.06|42.42|46.15|42.51|46.15|42.51|46.06|42.42|0
1646182790000|2022-03-02 00:59:50|46.08|42.44|46.1|42.46|46.15|42.51|46.08|42.44|0
1646182800000|2022-03-02 01:00:00|46.2|42.56|45.87|42.23|46.2|42.56|45.87|42.23|0
1646182810000|2022-03-02 01:00:10|45.84|42.2|45.87|42.23|45.91|42.27|45.82|42.18|0
1646182820000|2022-03-02 01:00:20|45.98|42.34|46.08|42.44|46.08|42.44|45.98|42.34|0
1646182830000|2022-03-02 01:00:30|46.17|42.53|46.17|42.53|46.17|42.53|46.17|42.53|0
1646182840000|2022-03-02 01:00:40|46.13|42.49|46.15|42.51|46.15|42.51|46.13|42.49|0
1646182850000|2022-03-02 01:00:50|46.17|42.53|46.25|42.61|46.25|42.61|46.17|42.53|0
1646182860000|2022-03-02 01:01:00|46.29|42.65|46.2|42.56|46.29|42.65|46.2|42.56|0
1646182870000|2022-03-02 01:01:10|46.17|42.53|46.13|42.49|46.17|42.53|46.13|42.49|0
1646182880000|2022-03-02 01:01:20|46.06|42.42|45.98|42.34|46.06|42.42|45.98|42.34|0
1646182890000|2022-03-02 01:01:30|45.94|42.3|46.17|42.53|46.17|42.53|45.94|42.3|0
1646182900000|2022-03-02 01:01:40|46.03|42.39|46.13|42.49|46.13|42.49|46.03|42.39|0
1646182910000|2022-03-02 01:01:50|46.17|42.53|46.2|42.56|46.2|42.56|46.17|42.53|0
1646182920000|2022-03-02 01:02:00|46.15|42.51|46.17|42.53|46.2|42.56|46.15|42.51|0
1646182930000|2022-03-02 01:02:10|46.13|42.49|46.29|42.65|46.29|42.65|46.13|42.49|0
1646182940000|2022-03-02 01:02:20|46.43|42.79|46.62|42.98|46.62|42.98|46.43|42.79|0
1646182950000|2022-03-02 01:02:30|46.6|42.96|46.6|42.96|46.62|42.98|46.58|42.94|0
1646182960000|2022-03-02 01:02:40|46.65|43.01|46.62|42.98|46.65|43.01|46.62|42.98|0
1646182970000|2022-03-02 01:02:50|46.58|42.94|46.69|43.05|46.72|43.08|46.58|42.94|0
1646182980000|2022-03-02 01:03:00|46.77|43.13|46.79|43.15|46.84|43.2|46.77|43.13|0
1646182990000|2022-03-02 01:03:10|46.77|43.13|46.67|43.03|46.77|43.13|46.67|43.03|0
1646183000000|2022-03-02 01:03:20|46.58|42.94|46.48|42.84|46.6|42.96|46.48|42.84|0
1646183010000|2022-03-02 01:03:30|46.43|42.79|46.48|42.84|46.48|42.84|46.41|42.77|0
1646183020000|2022-03-02 01:03:40|46.43|42.79|46.29|42.65|46.43|42.79|46.29|42.65|0
1646183030000|2022-03-02 01:03:50|46.2|42.56|46.05|42.41|46.29|42.65|46.05|42.41|0
1646183040000|2022-03-02 01:04:00|46.1|42.46|46.1|42.46|46.1|42.46|46.08|42.44|0
1646183060000|2022-03-02 01:04:20|46.05|42.41|45.96|42.32|46.05|42.41|45.94|42.3|0
1646183070000|2022-03-02 01:04:30|45.94|42.3|45.98|42.34|46.01|42.37|45.91|42.27|0
1646183080000|2022-03-02 01:04:40|45.82|42.18|45.82|42.18|45.87|42.23|45.82|42.18|0
1646183090000|2022-03-02 01:04:50|45.77|42.13|45.77|42.13|45.79|42.15|45.75|42.11|0
1646183100000|2022-03-02 01:05:00|45.72|42.08|45.63|41.99|45.72|42.08|45.63|41.99|0
1646183110000|2022-03-02 01:05:10|45.68|42.04|45.72|42.08|45.72|42.08|45.68|42.04|0
1646183120000|2022-03-02 01:05:20|45.58|41.94|45.68|42.04|45.68|42.04|45.58|41.94|0
1646183130000|2022-03-02 01:05:30|45.7|42.06|45.75|42.11|45.75|42.11|45.7|42.06|0
1646183140000|2022-03-02 01:05:40|45.87|42.23|45.26|41.62|45.87|42.23|45.26|41.62|0
1646183150000|2022-03-02 01:05:50|45.14|41.5|45.28|41.64|45.28|41.64|45.14|41.5|0
1646183160000|2022-03-02 01:06:00|45.26|41.62|45.33|41.69|45.35|41.71|45.26|41.62|0
1646183170000|2022-03-02 01:06:10|45.26|41.62|45.23|41.59|45.28|41.64|45.23|41.59|0
1646183180000|2022-03-02 01:06:20|45.26|41.62|45.47|41.83|45.49|41.85|45.26|41.62|0
1646183190000|2022-03-02 01:06:30|45.44|41.8|45.49|41.85|45.49|41.85|45.42|41.78|0
1646183200000|2022-03-02 01:06:40|45.44|41.8|45.49|41.85|45.49|41.85|45.44|41.8|0
1646183210000|2022-03-02 01:06:50|45.44|41.8|45.87|42.23|45.87|42.23|45.44|41.8|0
1646183220000|2022-03-02 01:07:00|45.75|42.11|46.05|42.41|46.05|42.41|45.75|42.11|0
1646183230000|2022-03-02 01:07:10|46.1|42.46|46.34|42.7|46.34|42.7|46.08|42.44|0
1646183240000|2022-03-02 01:07:20|46.38|42.74|46.01|42.37|46.38|42.74|46.01|42.37|0
1646183250000|2022-03-02 01:07:30|45.96|42.32|45.89|42.25|45.96|42.32|45.89|42.25|0
1646183260000|2022-03-02 01:07:40|45.68|42.04|45.79|42.15|45.79|42.15|45.68|42.04|0
1646183270000|2022-03-02 01:07:50|45.77|42.13|45.84|42.2|45.89|42.25|45.77|42.13|0
1646183280000|2022-03-02 01:08:00|45.89|42.25|45.98|42.34|46.01|42.37|45.89|42.25|0
1646183290000|2022-03-02 01:08:10|46.12|42.48|46.08|42.44|46.12|42.48|46.08|42.44|0
1646183300000|2022-03-02 01:08:20|46.01|42.37|46.05|42.41|46.05|42.41|45.98|42.34|0
1646183310000|2022-03-02 01:08:30|46.03|42.39|45.84|42.2|46.05|42.41|45.84|42.2|0
1646183320000|2022-03-02 01:08:40|45.79|42.15|45.96|42.32|45.96|42.32|45.79|42.15|0
1646183330000|2022-03-02 01:08:50|45.93|42.29|46.12|42.48|46.12|42.48|45.93|42.29|0
1646183340000|2022-03-02 01:09:00|46.22|42.58|46.31|42.67|46.34|42.7|46.22|42.58|0
1646183350000|2022-03-02 01:09:10|46.29|42.65|46.19|42.55|46.29|42.65|46.19|42.55|0
1646183360000|2022-03-02 01:09:20|46.12|42.48|45.84|42.2|46.12|42.48|45.84|42.2|0
1646183370000|2022-03-02 01:09:30|45.86|42.22|45.86|42.22|45.86|42.22|45.86|42.22|0
1646183380000|2022-03-02 01:09:40|45.84|42.2|45.6|41.96|45.84|42.2|45.6|41.96|0
1646183390000|2022-03-02 01:09:50|45.56|41.92|45.44|41.8|45.56|41.92|45.37|41.73|0
1646183400000|2022-03-02 01:10:00|45.51|41.87|45.58|41.94|45.7|42.06|45.51|41.87|0
1646183410000|2022-03-02 01:10:10|45.65|42.01|45.42|41.78|45.65|42.01|45.42|41.78|0
1646183420000|2022-03-02 01:10:20|45.35|41.71|45.26|41.62|45.35|41.71|45.21|41.57|0
1646183430000|2022-03-02 01:10:30|45.51|41.87|45.46|41.82|45.51|41.87|45.42|41.78|0
1646183440000|2022-03-02 01:10:40|45.54|41.9|45.54|41.9|45.6|41.96|45.54|41.9|0
1646183450000|2022-03-02 01:10:50|45.65|42.01|45.65|42.01|45.68|42.04|45.65|42.01|0
1646183460000|2022-03-02 01:11:00|45.75|42.11|45.79|42.15|45.79|42.15|45.75|42.11|0
1646183470000|2022-03-02 01:11:10|45.89|42.25|45.84|42.2|45.91|42.27|45.84|42.2|0
1646183480000|2022-03-02 01:11:20|45.91|42.27|45.93|42.29|45.93|42.29|45.89|42.25|0
1646183490000|2022-03-02 01:11:30|45.91|42.27|45.91|42.27|45.91|42.27|45.84|42.2|0
1646183500000|2022-03-02 01:11:40|45.93|42.29|45.96|42.32|45.96|42.32|45.93|42.29|0
1646183510000|2022-03-02 01:11:50|45.98|42.34|46|42.36|46|42.36|45.98|42.34|0
1646183520000|2022-03-02 01:12:00|46.03|42.39|45.82|42.18|46.03|42.39|45.82|42.18|0
1646183530000|2022-03-02 01:12:10|45.86|42.22|45.79|42.15|45.86|42.22|45.79|42.15|0
1646183540000|2022-03-02 01:12:20|45.74|42.1|45.65|42.01|45.74|42.1|45.6|41.96|0
1646183550000|2022-03-02 01:12:30|45.68|42.04|45.68|42.04|45.68|42.04|45.63|41.99|0
1646183560000|2022-03-02 01:12:40|45.72|42.08|45.91|42.27|45.91|42.27|45.72|42.08|0
1646183570000|2022-03-02 01:12:50|45.93|42.29|45.98|42.34|46|42.36|45.91|42.27|0
1646183580000|2022-03-02 01:13:00|45.96|42.32|45.89|42.25|45.96|42.32|45.84|42.2|0
1646183590000|2022-03-02 01:13:10|45.93|42.29|45.84|42.2|45.98|42.34|45.84|42.2|0
1646183600000|2022-03-02 01:13:20|45.86|42.22|45.84|42.2|45.86|42.22|45.84|42.2|0
1646183610000|2022-03-02 01:13:30|45.77|42.13|45.72|42.08|45.79|42.15|45.72|42.08|0
1646183620000|2022-03-02 01:13:40|45.82|42.18|45.82|42.18|45.82|42.18|45.82|42.18|0
1646183630000|2022-03-02 01:13:50|45.74|42.1|45.72|42.08|45.74|42.1|45.72|42.08|0
1646183640000|2022-03-02 01:14:00|45.7|42.06|45.67|42.03|45.7|42.06|45.67|42.03|0
1646183650000|2022-03-02 01:14:10|45.86|42.22|45.72|42.08|45.86|42.22|45.72|42.08|0
1646183660000|2022-03-02 01:14:20|45.7|42.06|45.79|42.15|45.79|42.15|45.7|42.06|0
1646183670000|2022-03-02 01:14:30|45.86|42.22|45.74|42.1|45.86|42.22|45.74|42.1|0
1646183680000|2022-03-02 01:14:40|45.7|42.06|45.65|42.01|45.7|42.06|45.65|42.01|0
1646183690000|2022-03-02 01:14:50|45.72|42.08|45.74|42.1|45.77|42.13|45.72|42.08|0
1646183700000|2022-03-02 01:15:00|45.77|42.13|45.77|42.13|45.79|42.15|45.72|42.08|0
1646183710000|2022-03-02 01:15:10|45.86|42.22|45.91|42.27|45.91|42.27|45.79|42.15|0
1646183720000|2022-03-02 01:15:20|45.98|42.34|45.86|42.22|45.98|42.34|45.81|42.17|0
1646183730000|2022-03-02 01:15:30|45.84|42.2|45.81|42.17|45.86|42.22|45.81|42.17|0
1646183740000|2022-03-02 01:15:40|45.79|42.15|45.74|42.1|45.79|42.15|45.74|42.1|0
1646183750000|2022-03-02 01:15:50|45.77|42.13|45.77|42.13|45.84|42.2|45.77|42.13|0
1646183760000|2022-03-02 01:16:00|45.79|42.15|45.77|42.13|45.79|42.15|45.77|42.13|0
1646183770000|2022-03-02 01:16:10|45.81|42.17|45.91|42.27|45.91|42.27|45.79|42.15|0
1646183780000|2022-03-02 01:16:20|45.88|42.24|45.81|42.17|45.96|42.32|45.81|42.17|0
1646183790000|2022-03-02 01:16:30|45.79|42.15|45.79|42.15|45.81|42.17|45.79|42.15|0
1646183800000|2022-03-02 01:16:40|45.77|42.13|45.93|42.29|45.93|42.29|45.77|42.13|0
1646183810000|2022-03-02 01:16:50|45.86|42.22|45.91|42.27|45.91|42.27|45.84|42.2|0
1646183820000|2022-03-02 01:17:00|45.84|42.2|45.86|42.22|45.86|42.22|45.72|42.08|0
1646183830000|2022-03-02 01:17:10|45.84|42.2|45.77|42.13|45.84|42.2|45.77|42.13|0
1646183840000|2022-03-02 01:17:20|45.81|42.17|45.81|42.17|45.81|42.17|45.81|42.17|0
1646183850000|2022-03-02 01:17:30|45.91|42.27|46.1|42.46|46.1|42.46|45.91|42.27|0
1646183860000|2022-03-02 01:17:40|46.05|42.41|46.05|42.41|46.05|42.41|46.05|42.41|0
1646183870000|2022-03-02 01:17:50|46.02|42.38|46.02|42.38|46.07|42.43|46.02|42.38|0
1646183880000|2022-03-02 01:18:00|46.05|42.41|45.77|42.13|46.05|42.41|45.74|42.1|0
1646183890000|2022-03-02 01:18:10|45.65|42.01|45.58|41.94|45.65|42.01|45.58|41.94|0
1646183900000|2022-03-02 01:18:20|45.49|41.85|45.58|41.94|45.58|41.94|45.49|41.85|0
1646183910000|2022-03-02 01:18:30|45.53|41.89|45.53|41.89|45.55|41.91|45.53|41.89|0
1646183920000|2022-03-02 01:18:40|45.55|41.91|45.44|41.8|45.55|41.91|45.41|41.77|0
1646183930000|2022-03-02 01:18:50|45.46|41.82|45.39|41.75|45.49|41.85|45.39|41.75|0
1646183940000|2022-03-02 01:19:00|45.3|41.66|45.37|41.73|45.41|41.77|45.3|41.66|0
1646183950000|2022-03-02 01:19:10|45.44|41.8|45.35|41.71|45.44|41.8|45.32|41.68|0
1646183960000|2022-03-02 01:19:20|45.37|41.73|45.44|41.8|45.44|41.8|45.37|41.73|0
1646183970000|2022-03-02 01:19:30|45.49|41.85|45.37|41.73|45.49|41.85|45.37|41.73|0
1646183980000|2022-03-02 01:19:40|45.39|41.75|45.41|41.77|45.44|41.8|45.39|41.75|0
1646183990000|2022-03-02 01:19:50|45.49|41.85|45.48|41.84|45.51|41.87|45.46|41.82|0
1646184000000|2022-03-02 01:20:00|45.44|41.8|45.65|42.01|45.74|42.1|45.44|41.8|0
1646184010000|2022-03-02 01:20:10|45.63|41.99|45.63|41.99|45.63|41.99|45.63|41.99|0
1646184020000|2022-03-02 01:20:20|45.72|42.08|45.67|42.03|45.72|42.08|45.67|42.03|0
1646184030000|2022-03-02 01:20:30|45.72|42.08|45.72|42.08|45.72|42.08|45.69|42.05|0
1646184040000|2022-03-02 01:20:40|45.74|42.1|45.55|41.91|45.74|42.1|45.55|41.91|0
1646184050000|2022-03-02 01:20:50|45.65|42.01|45.62|41.98|45.67|42.03|45.62|41.98|0
1646184060000|2022-03-02 01:21:00|45.67|42.03|45.67|42.03|45.67|42.03|45.67|42.03|0
1646184070000|2022-03-02 01:21:10|45.69|42.05|45.69|42.05|45.69|42.05|45.69|42.05|0
1646184080000|2022-03-02 01:21:20|45.72|42.08|45.74|42.1|45.79|42.15|45.72|42.08|0
1646184090000|2022-03-02 01:21:30|45.72|42.08|45.81|42.17|45.81|42.17|45.72|42.08|0
1646184100000|2022-03-02 01:21:40|45.79|42.15|45.77|42.13|45.79|42.15|45.74|42.1|0
1646184110000|2022-03-02 01:21:50|45.74|42.1|45.81|42.17|45.81|42.17|45.74|42.1|0
1646184120000|2022-03-02 01:22:00|45.79|42.15|45.77|42.13|45.81|42.17|45.77|42.13|0
1646184130000|2022-03-02 01:22:10|45.93|42.29|45.93|42.29|45.93|42.29|45.93|42.29|0
1646184140000|2022-03-02 01:22:20|45.95|42.31|45.79|42.15|46|42.36|45.79|42.15|0
1646184150000|2022-03-02 01:22:30|45.83|42.19|45.67|42.03|45.83|42.19|45.67|42.03|0
1646184160000|2022-03-02 01:22:40|45.72|42.08|45.69|42.05|45.74|42.1|45.65|42.01|0
1646184170000|2022-03-02 01:22:50|45.55|41.91|45.6|41.96|45.6|41.96|45.53|41.89|0
1646184180000|2022-03-02 01:23:00|45.53|41.89|45.53|41.89|45.53|41.89|45.53|41.89|0
1646184190000|2022-03-02 01:23:10|45.48|41.84|45.55|41.91|45.55|41.91|45.46|41.82|0
1646184200000|2022-03-02 01:23:20|45.58|41.94|45.55|41.91|45.58|41.94|45.55|41.91|0
1646184210000|2022-03-02 01:23:30|45.53|41.89|45.53|41.89|45.53|41.89|45.48|41.84|0
1646184220000|2022-03-02 01:23:40|45.55|41.91|45.48|41.84|45.55|41.91|45.48|41.84|0
1646184230000|2022-03-02 01:23:50|45.46|41.82|45.46|41.82|45.46|41.82|45.46|41.82|0
1646184240000|2022-03-02 01:24:00|45.48|41.84|45.34|41.7|45.48|41.84|45.34|41.7|0
1646184250000|2022-03-02 01:24:10|45.25|41.61|44.99|41.35|45.25|41.61|44.88|41.24|0
1646184260000|2022-03-02 01:24:20|44.95|41.31|44.93|41.29|44.95|41.31|44.93|41.29|0
1646184270000|2022-03-02 01:24:30|44.88|41.24|44.92|41.28|44.92|41.28|44.88|41.24|0
1646184280000|2022-03-02 01:24:40|44.88|41.24|44.95|41.31|44.95|41.31|44.88|41.24|0
1646184290000|2022-03-02 01:24:50|44.97|41.33|44.97|41.33|44.97|41.33|44.92|41.28|0
1646184300000|2022-03-02 01:25:00|44.92|41.28|44.99|41.35|45.02|41.38|44.92|41.28|0
1646184310000|2022-03-02 01:25:10|44.97|41.33|44.99|41.35|45.04|41.4|44.97|41.33|0
1646184320000|2022-03-02 01:25:20|44.97|41.33|44.9|41.26|44.97|41.33|44.9|41.26|0
1646184330000|2022-03-02 01:25:30|44.92|41.28|44.99|41.35|44.99|41.35|44.9|41.26|0
1646184340000|2022-03-02 01:25:40|45.02|41.38|45.02|41.38|45.02|41.38|45.02|41.38|0
1646184350000|2022-03-02 01:25:50|44.99|41.35|45.02|41.38|45.02|41.38|44.99|41.35|0
1646184360000|2022-03-02 01:26:00|44.92|41.28|44.92|41.28|44.95|41.31|44.88|41.24|0
1646184370000|2022-03-02 01:26:10|44.83|41.19|44.72|41.08|44.83|41.19|44.72|41.08|0
1646184380000|2022-03-02 01:26:20|45.02|41.38|45.06|41.42|45.06|41.42|45.02|41.38|0
1646184390000|2022-03-02 01:26:30|45.09|41.45|45.11|41.47|45.11|41.47|45.02|41.38|0
1646184400000|2022-03-02 01:26:40|45.16|41.52|45.13|41.49|45.16|41.52|45.13|41.49|0
1646184410000|2022-03-02 01:26:50|45.16|41.52|45.18|41.54|45.18|41.54|45.16|41.52|0
1646184420000|2022-03-02 01:27:00|45.16|41.52|45.09|41.45|45.16|41.52|45.09|41.45|0
1646184430000|2022-03-02 01:27:10|45.11|41.47|45.02|41.38|45.16|41.52|45.02|41.38|0
1646184440000|2022-03-02 01:27:20|45.04|41.4|44.99|41.35|45.04|41.4|44.97|41.33|0
1646184450000|2022-03-02 01:27:30|44.92|41.28|45.02|41.38|45.16|41.52|44.92|41.28|0
1646184460000|2022-03-02 01:27:40|44.99|41.35|44.99|41.35|44.99|41.35|44.99|41.35|0
1646184470000|2022-03-02 01:27:50|45.02|41.38|44.95|41.31|45.02|41.38|44.95|41.31|0
1646184480000|2022-03-02 01:28:00|44.97|41.33|44.95|41.31|44.99|41.35|44.95|41.31|0
1646184490000|2022-03-02 01:28:10|44.99|41.35|44.9|41.26|45.02|41.38|44.88|41.24|0
1646184500000|2022-03-02 01:28:20|44.88|41.24|44.95|41.31|44.95|41.31|44.88|41.24|0
1646184510000|2022-03-02 01:28:30|44.97|41.33|45.04|41.4|45.04|41.4|44.97|41.33|0
1646184520000|2022-03-02 01:28:40|45.11|41.47|45.18|41.54|45.18|41.54|45.11|41.47|0
1646184530000|2022-03-02 01:28:50|45.16|41.52|45.02|41.38|45.16|41.52|44.99|41.35|0
1646184540000|2022-03-02 01:29:00|45.27|41.63|45.25|41.61|45.27|41.63|45.25|41.61|0
1646184550000|2022-03-02 01:29:10|45.2|41.56|45.11|41.47|45.2|41.56|45.11|41.47|0
1646184560000|2022-03-02 01:29:20|45.13|41.49|45.11|41.47|45.13|41.49|45.11|41.47|0
1646184570000|2022-03-02 01:29:30|45.13|41.49|45.04|41.4|45.13|41.49|44.99|41.35|0
1646184580000|2022-03-02 01:29:40|45.08|41.44|45.15|41.51|45.15|41.51|45.08|41.44|0
1646184590000|2022-03-02 01:29:50|45.13|41.49|45.18|41.54|45.2|41.56|45.11|41.47|0
1646184600000|2022-03-02 01:30:00|45.06|41.42|45.15|41.51|45.18|41.54|44.97|41.33|0
1646184610000|2022-03-02 01:30:10|45.25|41.61|45.18|41.54|45.32|41.68|45.18|41.54|0
1646184620000|2022-03-02 01:30:20|45.29|41.65|45.2|41.56|45.29|41.65|45.2|41.56|0
1646184630000|2022-03-02 01:30:30|45.08|41.44|45.04|41.4|45.15|41.51|45.04|41.4|0
1646184640000|2022-03-02 01:30:40|45.06|41.42|45.18|41.54|45.18|41.54|45.06|41.42|0
1646184650000|2022-03-02 01:30:50|45.29|41.65|45.32|41.68|45.32|41.68|45.25|41.61|0
1646184660000|2022-03-02 01:31:00|45.02|41.38|45.04|41.4|45.08|41.44|45.02|41.38|0
1646184670000|2022-03-02 01:31:10|44.97|41.33|45.08|41.44|45.08|41.44|44.97|41.33|0
1646184680000|2022-03-02 01:31:20|45.2|41.56|45.25|41.61|45.27|41.63|45.2|41.56|0
1646184690000|2022-03-02 01:31:30|45.15|41.51|45.27|41.63|45.29|41.65|45.15|41.51|0
1646184700000|2022-03-02 01:31:40|45.32|41.68|45.39|41.75|45.39|41.75|45.32|41.68|0
1646184710000|2022-03-02 01:31:50|45.43|41.79|45.6|41.96|45.6|41.96|45.43|41.79|0
1646184720000|2022-03-02 01:32:00|45.64|42|45.69|42.05|45.71|42.07|45.64|42|0
1646184730000|2022-03-02 01:32:10|45.57|41.93|45.48|41.84|45.57|41.93|45.48|41.84|0
1646184740000|2022-03-02 01:32:20|45.53|41.89|45.57|41.93|45.57|41.93|45.53|41.89|0
1646184750000|2022-03-02 01:32:30|45.53|41.89|45.64|42|45.67|42.03|45.53|41.89|0
1646184760000|2022-03-02 01:32:40|45.62|41.98|45.64|42|45.64|42|45.62|41.98|0
1646184770000|2022-03-02 01:32:50|45.71|42.07|45.69|42.05|45.71|42.07|45.69|42.05|0
1646184780000|2022-03-02 01:33:00|45.48|41.84|45.67|42.03|45.67|42.03|45.48|41.84|0
1646184790000|2022-03-02 01:33:10|45.62|41.98|45.67|42.03|45.67|42.03|45.62|41.98|0
1646184800000|2022-03-02 01:33:20|45.71|42.07|45.9|42.26|45.9|42.26|45.71|42.07|0
1646184810000|2022-03-02 01:33:30|46.04|42.4|46.09|42.45|46.18|42.54|46.04|42.4|0
1646184820000|2022-03-02 01:33:40|46|42.36|46.09|42.45|46.09|42.45|46|42.36|0
1646184830000|2022-03-02 01:33:50|46.16|42.52|46.04|42.4|46.16|42.52|45.97|42.33|0
1646184840000|2022-03-02 01:34:00|46.09|42.45|46.04|42.4|46.09|42.45|46.04|42.4|0
1646184850000|2022-03-02 01:34:10|46|42.36|46.11|42.47|46.11|42.47|45.95|42.31|0
1646184860000|2022-03-02 01:34:20|46.23|42.59|46.28|42.64|46.28|42.64|46.23|42.59|0
1646184870000|2022-03-02 01:34:30|46.33|42.69|46.33|42.69|46.37|42.73|46.33|42.69|0
1646184880000|2022-03-02 01:34:40|46.3|42.66|46.4|42.76|46.4|42.76|46.3|42.66|0
1646184890000|2022-03-02 01:34:50|46.42|42.78|46.59|42.95|46.59|42.95|46.42|42.78|0
1646184900000|2022-03-02 01:35:00|46.54|42.9|46.47|42.83|46.54|42.9|46.42|42.78|0
1646184910000|2022-03-02 01:35:10|46.52|42.88|46.59|42.95|46.59|42.95|46.47|42.83|0
1646184920000|2022-03-02 01:35:20|46.66|43.02|46.71|43.07|46.71|43.07|46.66|43.02|0
1646184930000|2022-03-02 01:35:30|46.66|43.02|46.68|43.04|46.71|43.07|46.61|42.97|0
1646184940000|2022-03-02 01:35:40|46.47|42.83|46.56|42.92|46.56|42.92|46.47|42.83|0
1646184950000|2022-03-02 01:35:50|46.52|42.88|46.4|42.76|46.52|42.88|46.4|42.76|0
1646184960000|2022-03-02 01:36:00|46.28|42.64|46.33|42.69|46.33|42.69|46.28|42.64|0
1646184970000|2022-03-02 01:36:10|46.21|42.57|46.23|42.59|46.23|42.59|46.18|42.54|0
1646184980000|2022-03-02 01:36:20|46.28|42.64|46.33|42.69|46.33|42.69|46.28|42.64|0
1646184990000|2022-03-02 01:36:30|46.28|42.64|46.18|42.54|46.28|42.64|46.18|42.54|0
1646185000000|2022-03-02 01:36:40|46.21|42.57|46.21|42.57|46.21|42.57|46.21|42.57|0
1646185010000|2022-03-02 01:36:50|46.23|42.59|46.09|42.45|46.23|42.59|46.09|42.45|0
1646185020000|2022-03-02 01:37:00|46.18|42.54|46.23|42.59|46.23|42.59|46.16|42.52|0
1646185030000|2022-03-02 01:37:10|46.06|42.42|46.21|42.57|46.21|42.57|46.04|42.4|0
1646185040000|2022-03-02 01:37:20|46.28|42.64|46.09|42.45|46.28|42.64|46.04|42.4|0
1646185050000|2022-03-02 01:37:30|46.18|42.54|46.09|42.45|46.21|42.57|46.09|42.45|0
1646185060000|2022-03-02 01:37:40|46.04|42.4|46.09|42.45|46.09|42.45|46.04|42.4|0
1646185070000|2022-03-02 01:37:50|46.14|42.5|46.11|42.47|46.14|42.5|46.04|42.4|0
1646185080000|2022-03-02 01:38:00|46.14|42.5|46.09|42.45|46.14|42.5|46.09|42.45|0
1646185090000|2022-03-02 01:38:10|46.11|42.47|46.14|42.5|46.14|42.5|46.11|42.47|0
1646185100000|2022-03-02 01:38:20|46.16|42.52|46.21|42.57|46.21|42.57|46.14|42.5|0
1646185110000|2022-03-02 01:38:30|46.18|42.54|46.16|42.52|46.18|42.54|46.16|42.52|0
1646185120000|2022-03-02 01:38:40|46.14|42.5|46.14|42.5|46.14|42.5|46.04|42.4|0
1646185140000|2022-03-02 01:39:00|46.18|42.54|46.11|42.47|46.18|42.54|46.09|42.45|0
1646185150000|2022-03-02 01:39:10|46.04|42.4|46.04|42.4|46.04|42.4|46.04|42.4|0
1646185160000|2022-03-02 01:39:20|46.06|42.42|46.09|42.45|46.09|42.45|46.06|42.42|0
1646185170000|2022-03-02 01:39:30|46.04|42.4|45.99|42.35|46.04|42.4|45.95|42.31|0
1646185180000|2022-03-02 01:39:40|46.06|42.42|45.99|42.35|46.06|42.42|45.99|42.35|0
1646185190000|2022-03-02 01:39:50|46.02|42.38|45.95|42.31|46.04|42.4|45.95|42.31|0
1646185200000|2022-03-02 01:40:00|45.97|42.33|45.99|42.35|45.99|42.35|45.97|42.33|0
1646185210000|2022-03-02 01:40:10|46.02|42.38|45.92|42.28|46.02|42.38|45.92|42.28|0
1646185220000|2022-03-02 01:40:20|45.9|42.26|45.9|42.26|45.95|42.31|45.87|42.23|0
1646185230000|2022-03-02 01:40:30|45.92|42.28|45.9|42.26|45.92|42.28|45.83|42.19|0
1646185240000|2022-03-02 01:40:40|45.85|42.21|45.9|42.26|45.92|42.28|45.85|42.21|0
1646185250000|2022-03-02 01:40:50|45.87|42.23|45.9|42.26|45.9|42.26|45.87|42.23|0
1646185260000|2022-03-02 01:41:00|45.87|42.23|45.83|42.19|45.87|42.23|45.8|42.16|0
1646185270000|2022-03-02 01:41:10|45.8|42.16|45.76|42.12|45.8|42.16|45.71|42.07|0
1646185280000|2022-03-02 01:41:20|45.73|42.09|45.73|42.09|45.73|42.09|45.71|42.07|0
1646185290000|2022-03-02 01:41:30|45.71|42.07|45.8|42.16|45.8|42.16|45.71|42.07|0
1646185300000|2022-03-02 01:41:40|45.85|42.21|45.83|42.19|45.85|42.21|45.8|42.16|0
1646185310000|2022-03-02 01:41:50|45.99|42.35|46.13|42.49|46.18|42.54|45.99|42.35|0
1646185320000|2022-03-02 01:42:00|46.02|42.38|46.04|42.4|46.09|42.45|46.02|42.38|0
1646185330000|2022-03-02 01:42:10|46.13|42.49|46.2|42.56|46.2|42.56|46.09|42.45|0
1646185340000|2022-03-02 01:42:20|46.18|42.54|46.11|42.47|46.18|42.54|46.11|42.47|0
1646185350000|2022-03-02 01:42:30|46.02|42.38|46.02|42.38|46.02|42.38|45.92|42.28|0
1646185360000|2022-03-02 01:42:40|46.04|42.4|46.06|42.42|46.06|42.42|46.04|42.4|0
1646185370000|2022-03-02 01:42:50|46.04|42.4|45.95|42.31|46.04|42.4|45.95|42.31|0
1646185380000|2022-03-02 01:43:00|45.85|42.21|45.8|42.16|45.85|42.21|45.8|42.16|0
1646185390000|2022-03-02 01:43:10|45.83|42.19|45.97|42.33|45.97|42.33|45.83|42.19|0
1646185400000|2022-03-02 01:43:20|45.92|42.28|45.85|42.21|45.92|42.28|45.85|42.21|0
1646185410000|2022-03-02 01:43:30|45.8|42.16|45.76|42.12|45.8|42.16|45.76|42.12|0
1646185420000|2022-03-02 01:43:40|45.8|42.16|45.8|42.16|45.8|42.16|45.8|42.16|0
1646185430000|2022-03-02 01:43:50|45.76|42.12|45.73|42.09|45.78|42.14|45.73|42.09|0
1646185440000|2022-03-02 01:44:00|45.62|41.98|45.66|42.02|45.66|42.02|45.62|41.98|0
1646185450000|2022-03-02 01:44:10|45.64|42|45.62|41.98|45.64|42|45.62|41.98|0
1646185460000|2022-03-02 01:44:20|45.38|41.74|45.36|41.72|45.43|41.79|45.36|41.72|0
1646185470000|2022-03-02 01:44:30|45.24|41.6|45.06|41.42|45.24|41.6|45.06|41.42|0
1646185480000|2022-03-02 01:44:40|44.99|41.35|45.01|41.37|45.06|41.42|44.89|41.25|0
1646185490000|2022-03-02 01:44:50|45.03|41.39|45.01|41.37|45.03|41.39|44.96|41.32|0
1646185500000|2022-03-02 01:45:00|44.99|41.35|45.06|41.42|45.06|41.42|44.99|41.35|0
1646185510000|2022-03-02 01:45:10|45.08|41.44|45.08|41.44|45.08|41.44|44.96|41.32|0
1646185520000|2022-03-02 01:45:20|45.01|41.37|44.96|41.32|45.03|41.39|44.94|41.3|0
1646185530000|2022-03-02 01:45:30|44.94|41.3|45.06|41.42|45.06|41.42|44.94|41.3|0
1646185540000|2022-03-02 01:45:40|45.15|41.51|45.01|41.37|45.15|41.51|45.01|41.37|0
1646185550000|2022-03-02 01:45:50|45.06|41.42|45.2|41.56|45.2|41.56|45.06|41.42|0
1646185560000|2022-03-02 01:46:00|45.24|41.6|45.29|41.65|45.29|41.65|45.22|41.58|0
1646185570000|2022-03-02 01:46:10|45.31|41.67|45.29|41.65|45.31|41.67|45.24|41.6|0
1646185580000|2022-03-02 01:46:20|45.33|41.69|45.33|41.69|45.33|41.69|45.31|41.67|0
1646185590000|2022-03-02 01:46:30|45.38|41.74|45.31|41.67|45.4|41.76|45.31|41.67|0
1646185600000|2022-03-02 01:46:40|45.29|41.65|45.24|41.6|45.29|41.65|45.24|41.6|0
1646185610000|2022-03-02 01:46:50|45.26|41.62|45.4|41.76|45.4|41.76|45.26|41.62|0
1646185620000|2022-03-02 01:47:00|45.43|41.79|45.52|41.88|45.52|41.88|45.43|41.79|0
1646185630000|2022-03-02 01:47:10|45.54|41.9|45.47|41.83|45.54|41.9|45.47|41.83|0
1646185640000|2022-03-02 01:47:20|45.29|41.65|45.5|41.86|45.5|41.86|45.29|41.65|0
1646185650000|2022-03-02 01:47:30|45.52|41.88|45.57|41.93|45.61|41.97|45.5|41.86|0
1646185660000|2022-03-02 01:47:40|45.61|41.97|45.33|41.69|45.61|41.97|45.33|41.69|0
1646185670000|2022-03-02 01:47:50|45.38|41.74|45.38|41.74|45.38|41.74|45.31|41.67|0
1646185680000|2022-03-02 01:48:00|45.29|41.65|45.33|41.69|45.33|41.69|45.29|41.65|0
1646185690000|2022-03-02 01:48:10|45.38|41.74|45.38|41.74|45.43|41.79|45.38|41.74|0
1646185700000|2022-03-02 01:48:20|45.19|41.55|45.05|41.41|45.19|41.55|45.05|41.41|0
1646185710000|2022-03-02 01:48:30|44.96|41.32|44.98|41.34|44.98|41.34|44.96|41.32|0
1646185720000|2022-03-02 01:48:40|44.96|41.32|44.92|41.28|44.98|41.34|44.92|41.28|0
1646185730000|2022-03-02 01:48:50|44.96|41.32|45.05|41.41|45.08|41.44|44.96|41.32|0
1646185740000|2022-03-02 01:49:00|45.1|41.46|44.98|41.34|45.1|41.46|44.98|41.34|0
1646185750000|2022-03-02 01:49:10|44.96|41.32|44.96|41.32|45.01|41.37|44.96|41.32|0
1646185760000|2022-03-02 01:49:20|44.94|41.3|44.96|41.32|44.96|41.32|44.94|41.3|0
1646185770000|2022-03-02 01:49:30|44.98|41.34|44.94|41.3|44.98|41.34|44.94|41.3|0
1646185780000|2022-03-02 01:49:40|44.82|41.18|44.92|41.28|44.92|41.28|44.78|41.14|0
1646185790000|2022-03-02 01:49:50|45.05|41.41|45.17|41.53|45.17|41.53|45.03|41.39|0
1646185800000|2022-03-02 01:50:00|45.15|41.51|45.12|41.48|45.15|41.51|45.01|41.37|0
1646185810000|2022-03-02 01:50:10|45.15|41.51|45.15|41.51|45.19|41.55|45.15|41.51|0
1646185820000|2022-03-02 01:50:20|45.1|41.46|45.22|41.58|45.22|41.58|45.1|41.46|0
1646185830000|2022-03-02 01:50:30|45.15|41.51|45.19|41.55|45.22|41.58|45.15|41.51|0
1646185840000|2022-03-02 01:50:40|45.15|41.51|45.08|41.44|45.15|41.51|45.08|41.44|0
1646185850000|2022-03-02 01:50:50|45.05|41.41|45.05|41.41|45.05|41.41|44.98|41.34|0
1646185860000|2022-03-02 01:51:00|45.01|41.37|45.01|41.37|45.05|41.41|45.01|41.37|0
1646185870000|2022-03-02 01:51:10|45.05|41.41|45.05|41.41|45.05|41.41|45.05|41.41|0
1646185880000|2022-03-02 01:51:20|45.08|41.44|45.05|41.41|45.08|41.44|45.05|41.41|0
1646185890000|2022-03-02 01:51:30|45.01|41.37|45.01|41.37|45.05|41.41|45.01|41.37|0
1646185900000|2022-03-02 01:51:40|45.03|41.39|45.08|41.44|45.08|41.44|45.01|41.37|0
1646185910000|2022-03-02 01:51:50|45.12|41.48|45.29|41.65|45.29|41.65|45.12|41.48|0
1646185920000|2022-03-02 01:52:00|45.15|41.51|45.03|41.39|45.15|41.51|45.01|41.37|0
1646185930000|2022-03-02 01:52:10|45.05|41.41|44.91|41.27|45.05|41.41|44.91|41.27|0
1646185940000|2022-03-02 01:52:20|44.87|41.23|44.87|41.23|44.87|41.23|44.87|41.23|0
1646185950000|2022-03-02 01:52:30|44.91|41.27|44.87|41.23|44.94|41.3|44.87|41.23|0
1646185960000|2022-03-02 01:52:40|44.43|40.79|44.36|40.72|44.43|40.79|44.36|40.72|0
1646185970000|2022-03-02 01:52:50|44.38|40.74|44.32|40.68|44.38|40.74|44.32|40.68|0
1646185980000|2022-03-02 01:53:00|44.34|40.7|44.32|40.68|44.36|40.72|44.32|40.68|0
1646185990000|2022-03-02 01:53:10|44.36|40.72|44.22|40.58|44.36|40.72|44.22|40.58|0
1646186000000|2022-03-02 01:53:20|44.36|40.72|44.52|40.88|44.52|40.88|44.36|40.72|0
1646186010000|2022-03-02 01:53:30|44.5|40.86|44.45|40.81|44.5|40.86|44.45|40.81|0
1646186020000|2022-03-02 01:53:40|44.41|40.77|44.27|40.63|44.41|40.77|44.22|40.58|0
1646186030000|2022-03-02 01:53:50|44.25|40.61|44.45|40.81|44.45|40.81|44.25|40.61|0
1646186040000|2022-03-02 01:54:00|44.41|40.77|44.47|40.83|44.64|41|44.41|40.77|0
1646186050000|2022-03-02 01:54:10|44.54|40.9|44.54|40.9|44.54|40.9|44.45|40.81|0
1646186060000|2022-03-02 01:54:20|44.45|40.81|44.43|40.79|44.45|40.81|44.41|40.77|0
1646186070000|2022-03-02 01:54:30|44.45|40.81|44.47|40.83|44.5|40.86|44.45|40.81|0
1646186080000|2022-03-02 01:54:40|44.5|40.86|44.59|40.95|44.59|40.95|44.5|40.86|0
1646186090000|2022-03-02 01:54:50|44.47|40.83|44.36|40.72|44.47|40.83|44.36|40.72|0
1646186100000|2022-03-02 01:55:00|44.41|40.77|44.54|40.9|44.54|40.9|44.36|40.72|0
1646186110000|2022-03-02 01:55:10|44.5|40.86|44.47|40.83|44.5|40.86|44.47|40.83|0
1646186120000|2022-03-02 01:55:20|44.43|40.79|44.38|40.74|44.43|40.79|44.38|40.74|0
1646186130000|2022-03-02 01:55:30|44.36|40.72|44.41|40.77|44.41|40.77|44.36|40.72|0
1646186140000|2022-03-02 01:55:40|44.45|40.81|44.36|40.72|44.45|40.81|44.36|40.72|0
1646186150000|2022-03-02 01:55:50|44.31|40.67|44.47|40.83|44.47|40.83|44.31|40.67|0
1646186160000|2022-03-02 01:56:00|44.43|40.79|44.45|40.81|44.45|40.81|44.43|40.79|0
1646186170000|2022-03-02 01:56:10|44.5|40.86|44.57|40.93|44.57|40.93|44.47|40.83|0
1646186180000|2022-03-02 01:56:20|44.59|40.95|44.52|40.88|44.59|40.95|44.47|40.83|0
1646186190000|2022-03-02 01:56:30|44.59|40.95|44.59|40.95|44.61|40.97|44.59|40.95|0
1646186200000|2022-03-02 01:56:40|44.61|40.97|44.64|41|44.64|41|44.57|40.93|0
1646186210000|2022-03-02 01:56:50|44.61|40.97|44.66|41.02|44.66|41.02|44.61|40.97|0
1646186220000|2022-03-02 01:57:00|44.57|40.93|44.5|40.86|44.57|40.93|44.5|40.86|0
1646186230000|2022-03-02 01:57:10|44.36|40.72|44.47|40.83|44.47|40.83|44.36|40.72|0
1646186240000|2022-03-02 01:57:20|44.5|40.86|44.52|40.88|44.54|40.9|44.5|40.86|0
1646186250000|2022-03-02 01:57:30|44.5|40.86|44.61|40.97|44.61|40.97|44.45|40.81|0
1646186260000|2022-03-02 01:57:40|44.59|40.95|44.52|40.88|44.59|40.95|44.52|40.88|0
1646186270000|2022-03-02 01:57:50|44.5|40.86|44.52|40.88|44.52|40.88|44.5|40.86|0
1646186280000|2022-03-02 01:58:00|44.47|40.83|44.57|40.93|44.57|40.93|44.47|40.83|0
1646186290000|2022-03-02 01:58:10|44.66|41.02|44.75|41.11|44.75|41.11|44.66|41.02|0
1646186300000|2022-03-02 01:58:20|44.77|41.13|44.84|41.2|44.87|41.23|44.77|41.13|0
1646186310000|2022-03-02 01:58:30|44.82|41.18|44.82|41.18|44.82|41.18|44.82|41.18|0
1646186320000|2022-03-02 01:58:40|44.87|41.23|44.87|41.23|44.87|41.23|44.84|41.2|0
1646186330000|2022-03-02 01:58:50|44.84|41.2|44.91|41.27|44.91|41.27|44.84|41.2|0
1646186340000|2022-03-02 01:59:00|44.98|41.34|44.91|41.27|44.98|41.34|44.91|41.27|0
1646186350000|2022-03-02 01:59:10|44.89|41.25|44.89|41.25|44.91|41.27|44.89|41.25|0
1646186360000|2022-03-02 01:59:20|44.87|41.23|44.75|41.11|44.87|41.23|44.75|41.11|0
1646186370000|2022-03-02 01:59:30|44.84|41.2|44.89|41.25|44.89|41.25|44.82|41.18|0
1646186380000|2022-03-02 01:59:40|44.96|41.32|44.82|41.18|44.96|41.32|44.82|41.18|0
1646186390000|2022-03-02 01:59:50|44.84|41.2|44.87|41.23|44.87|41.23|44.84|41.2|0
1646186400000|2022-03-02 02:00:00|44.82|41.18|44.82|41.18|44.87|41.23|44.79|41.15|0
1646186410000|2022-03-02 02:00:10|44.77|41.13|44.73|41.09|44.77|41.13|44.63|40.99|0
1646186420000|2022-03-02 02:00:20|44.7|41.06|44.5|40.86|44.73|41.09|44.5|40.86|0
1646186430000|2022-03-02 02:00:30|44.4|40.76|44.31|40.67|44.4|40.76|44.31|40.67|0
1646186440000|2022-03-02 02:00:40|44.33|40.69|44.04|40.4|44.36|40.72|44.04|40.4|0
1646186450000|2022-03-02 02:00:50|44.13|40.49|43.88|40.24|44.13|40.49|43.88|40.24|0
1646186460000|2022-03-02 02:01:00|43.81|40.17|43.86|40.22|43.86|40.22|43.81|40.17|0
1646186470000|2022-03-02 02:01:10|43.95|40.31|43.92|40.28|43.95|40.31|43.92|40.28|0
1646186480000|2022-03-02 02:01:20|43.95|40.31|43.99|40.35|43.99|40.35|43.95|40.31|0
1646186490000|2022-03-02 02:01:30|43.81|40.17|43.9|40.26|43.9|40.26|43.81|40.17|0
1646186500000|2022-03-02 02:01:40|43.95|40.31|44.04|40.4|44.04|40.4|43.95|40.31|0
1646186510000|2022-03-02 02:01:50|43.97|40.33|43.88|40.24|43.97|40.33|43.88|40.24|0
1646186520000|2022-03-02 02:02:00|43.95|40.31|43.97|40.33|43.99|40.35|43.95|40.31|0
1646186530000|2022-03-02 02:02:10|43.88|40.24|44.17|40.53|44.17|40.53|43.88|40.24|0
1646186540000|2022-03-02 02:02:20|44.13|40.49|44.22|40.58|44.22|40.58|44.13|40.49|0
1646186550000|2022-03-02 02:02:30|44.27|40.63|44.24|40.6|44.36|40.72|44.24|40.6|0
1646186560000|2022-03-02 02:02:40|44.27|40.63|44.22|40.58|44.27|40.63|44.22|40.58|0
1646186570000|2022-03-02 02:02:50|44.2|40.56|44.27|40.63|44.31|40.67|44.2|40.56|0
1646186580000|2022-03-02 02:03:00|44.2|40.56|44.22|40.58|44.22|40.58|44.17|40.53|0
1646186590000|2022-03-02 02:03:10|44.24|40.6|44.22|40.58|44.27|40.63|44.22|40.58|0
1646186600000|2022-03-02 02:03:20|44.24|40.6|44.22|40.58|44.27|40.63|44.22|40.58|0
1646186610000|2022-03-02 02:03:30|44.2|40.56|44.22|40.58|44.27|40.63|44.2|40.56|0
1646186620000|2022-03-02 02:03:40|44.2|40.56|44.04|40.4|44.2|40.56|44.04|40.4|0
1646186630000|2022-03-02 02:03:50|44.01|40.37|44.01|40.37|44.01|40.37|43.99|40.35|0
1646186640000|2022-03-02 02:04:00|43.97|40.33|43.99|40.35|44.08|40.44|43.97|40.33|0
1646186650000|2022-03-02 02:04:10|43.95|40.31|43.95|40.31|43.97|40.33|43.95|40.31|0
1646186660000|2022-03-02 02:04:20|43.88|40.24|43.81|40.17|43.9|40.26|43.81|40.17|0
1646186670000|2022-03-02 02:04:30|43.83|40.19|43.85|40.21|43.85|40.21|43.83|40.19|0
1646186680000|2022-03-02 02:04:40|43.9|40.26|43.88|40.24|43.9|40.26|43.88|40.24|0
1646186690000|2022-03-02 02:04:50|43.97|40.33|43.99|40.35|44.04|40.4|43.97|40.33|0
1646186700000|2022-03-02 02:05:00|44.01|40.37|44.13|40.49|44.13|40.49|43.99|40.35|0
1646186710000|2022-03-02 02:05:10|44.15|40.51|44.17|40.53|44.17|40.53|44.15|40.51|0
1646186720000|2022-03-02 02:05:20|44.15|40.51|44.13|40.49|44.15|40.51|44.06|40.42|0
1646186730000|2022-03-02 02:05:30|44.17|40.53|44.17|40.53|44.17|40.53|44.15|40.51|0
1646186740000|2022-03-02 02:05:40|44.08|40.44|44.04|40.4|44.08|40.44|44.04|40.4|0
1646186750000|2022-03-02 02:05:50|44.06|40.42|44.04|40.4|44.08|40.44|44.04|40.4|0
1646186760000|2022-03-02 02:06:00|44.06|40.42|44.1|40.46|44.1|40.46|44.06|40.42|0
1646186770000|2022-03-02 02:06:10|44.13|40.49|44.2|40.56|44.2|40.56|44.13|40.49|0
1646186780000|2022-03-02 02:06:20|44.17|40.53|44.17|40.53|44.17|40.53|44.17|40.53|0
1646186790000|2022-03-02 02:06:30|44.22|40.58|44.17|40.53|44.22|40.58|44.17|40.53|0
1646186800000|2022-03-02 02:06:40|44.13|40.49|44.13|40.49|44.17|40.53|44.13|40.49|0
1646186810000|2022-03-02 02:06:50|44.17|40.53|44.08|40.44|44.17|40.53|44.08|40.44|0
1646186820000|2022-03-02 02:07:00|44.13|40.49|44.13|40.49|44.15|40.51|44.13|40.49|0
1646186830000|2022-03-02 02:07:10|44.17|40.53|44.22|40.58|44.22|40.58|44.17|40.53|0
1646186840000|2022-03-02 02:07:20|44.26|40.62|44.26|40.62|44.26|40.62|44.22|40.58|0
1646186850000|2022-03-02 02:07:30|44.36|40.72|44.4|40.76|44.4|40.76|44.31|40.67|0
1646186860000|2022-03-02 02:07:40|44.33|40.69|44.36|40.72|44.36|40.72|44.31|40.67|0
1646186870000|2022-03-02 02:07:50|44.4|40.76|44.45|40.81|44.45|40.81|44.38|40.74|0
1646186880000|2022-03-02 02:08:00|44.4|40.76|44.42|40.78|44.45|40.81|44.4|40.76|0
1646186890000|2022-03-02 02:08:10|44.45|40.81|44.42|40.78|44.45|40.81|44.4|40.76|0
1646186900000|2022-03-02 02:08:20|44.45|40.81|44.47|40.83|44.49|40.85|44.45|40.81|0
1646186910000|2022-03-02 02:08:30|44.45|40.81|44.4|40.76|44.45|40.81|44.4|40.76|0
1646186920000|2022-03-02 02:08:40|44.36|40.72|44.4|40.76|44.4|40.76|44.36|40.72|0
1646186930000|2022-03-02 02:08:50|44.42|40.78|44.42|40.78|44.42|40.78|44.4|40.76|0
1646186940000|2022-03-02 02:09:00|44.45|40.81|44.4|40.76|44.49|40.85|44.4|40.76|0
1646186950000|2022-03-02 02:09:10|44.38|40.74|44.33|40.69|44.4|40.76|44.33|40.69|0
1646186960000|2022-03-02 02:09:20|44.36|40.72|44.31|40.67|44.38|40.74|44.31|40.67|0
1646186970000|2022-03-02 02:09:30|44.33|40.69|44.31|40.67|44.35|40.71|44.31|40.67|0
1646186980000|2022-03-02 02:09:40|44.26|40.62|44.29|40.65|44.29|40.65|44.26|40.62|0
1646186990000|2022-03-02 02:09:50|44.26|40.62|44.26|40.62|44.26|40.62|44.24|40.6|0
1646187000000|2022-03-02 02:10:00|44.33|40.69|44.35|40.71|44.35|40.71|44.29|40.65|0
1646187010000|2022-03-02 02:10:10|44.33|40.69|44.35|40.71|44.35|40.71|44.33|40.69|0
1646187020000|2022-03-02 02:10:20|44.33|40.69|44.47|40.83|44.47|40.83|44.33|40.69|0
1646187030000|2022-03-02 02:10:30|44.49|40.85|44.54|40.9|44.54|40.9|44.49|40.85|0
1646187040000|2022-03-02 02:10:40|44.51|40.87|44.54|40.9|44.54|40.9|44.51|40.87|0
1646187050000|2022-03-02 02:10:50|44.51|40.87|44.49|40.85|44.54|40.9|44.49|40.85|0
1646187060000|2022-03-02 02:11:00|44.47|40.83|44.56|40.92|44.58|40.94|44.47|40.83|0
1646187070000|2022-03-02 02:11:10|44.54|40.9|44.49|40.85|44.56|40.92|44.47|40.83|0
1646187080000|2022-03-02 02:11:20|44.54|40.9|44.51|40.87|44.56|40.92|44.51|40.87|0
1646187090000|2022-03-02 02:11:30|44.56|40.92|44.47|40.83|44.56|40.92|44.47|40.83|0
1646187100000|2022-03-02 02:11:40|44.45|40.81|44.45|40.81|44.47|40.83|44.45|40.81|0
1646187110000|2022-03-02 02:11:50|44.51|40.87|44.49|40.85|44.51|40.87|44.47|40.83|0
1646187120000|2022-03-02 02:12:00|44.54|40.9|44.58|40.94|44.61|40.97|44.54|40.9|0
1646187130000|2022-03-02 02:12:10|44.63|40.99|44.63|40.99|44.68|41.04|44.63|40.99|0
1646187140000|2022-03-02 02:12:20|44.61|40.97|44.51|40.87|44.61|40.97|44.51|40.87|0
1646187150000|2022-03-02 02:12:30|44.42|40.78|44.4|40.76|44.45|40.81|44.4|40.76|0
1646187160000|2022-03-02 02:12:40|44.28|40.64|44.38|40.74|44.4|40.76|44.28|40.64|0
1646187170000|2022-03-02 02:12:50|44.4|40.76|44.38|40.74|44.4|40.76|44.38|40.74|0
1646187180000|2022-03-02 02:13:00|44.28|40.64|44.31|40.67|44.31|40.67|44.26|40.62|0
1646187190000|2022-03-02 02:13:10|44.22|40.58|44.17|40.53|44.24|40.6|44.17|40.53|0
1646187200000|2022-03-02 02:13:20|44.15|40.51|44.19|40.55|44.19|40.55|44.15|40.51|0
1646187210000|2022-03-02 02:13:30|44.17|40.53|43.9|40.26|44.17|40.53|43.9|40.26|0
1646187220000|2022-03-02 02:13:40|43.94|40.3|43.9|40.26|43.94|40.3|43.9|40.26|0
1646187230000|2022-03-02 02:13:50|43.99|40.35|44.01|40.37|44.03|40.39|43.99|40.35|0
1646187240000|2022-03-02 02:14:00|44.03|40.39|43.99|40.35|44.03|40.39|43.96|40.32|0
1646187250000|2022-03-02 02:14:10|44.01|40.37|43.81|40.17|44.01|40.37|43.81|40.17|0
1646187260000|2022-03-02 02:14:20|43.83|40.19|43.87|40.23|43.87|40.23|43.81|40.17|0
1646187270000|2022-03-02 02:14:30|43.85|40.21|43.85|40.21|43.87|40.23|43.85|40.21|0
1646187280000|2022-03-02 02:14:40|43.81|40.17|43.9|40.26|43.9|40.26|43.81|40.17|0
1646187290000|2022-03-02 02:14:50|43.92|40.28|44.05|40.41|44.05|40.41|43.92|40.28|0
1646187300000|2022-03-02 02:15:00|44.01|40.37|43.99|40.35|44.03|40.39|43.99|40.35|0
1646187310000|2022-03-02 02:15:10|44.01|40.37|43.99|40.35|44.03|40.39|43.99|40.35|0
1646187320000|2022-03-02 02:15:20|43.94|40.3|43.87|40.23|43.94|40.3|43.85|40.21|0
1646187330000|2022-03-02 02:15:30|43.83|40.19|43.78|40.14|43.83|40.19|43.78|40.14|0
1646187340000|2022-03-02 02:15:40|43.76|40.12|43.44|39.8|43.76|40.12|43.44|39.8|0
1646187350000|2022-03-02 02:15:50|43.49|39.85|43.15|39.51|43.49|39.85|43.15|39.51|0
1646187360000|2022-03-02 02:16:00|42.99|39.35|43.15|39.51|43.15|39.51|42.99|39.35|0
1646187370000|2022-03-02 02:16:10|43.17|39.53|43.06|39.42|43.17|39.53|43.06|39.42|0
1646187380000|2022-03-02 02:16:20|42.9|39.26|43.08|39.44|43.08|39.44|42.9|39.26|0
1646187390000|2022-03-02 02:16:30|43.22|39.58|43.22|39.58|43.26|39.62|43.22|39.58|0
1646187400000|2022-03-02 02:16:40|43.28|39.64|43.08|39.44|43.28|39.64|43.08|39.44|0
1646187410000|2022-03-02 02:16:50|43.17|39.53|43.13|39.49|43.17|39.53|43.13|39.49|0
1646187420000|2022-03-02 02:17:00|43.04|39.4|43.17|39.53|43.17|39.53|43.04|39.4|0
1646187430000|2022-03-02 02:17:10|43.22|39.58|43.26|39.62|43.28|39.64|43.22|39.58|0
1646187440000|2022-03-02 02:17:20|43.28|39.64|43.26|39.62|43.31|39.67|43.26|39.62|0
1646187450000|2022-03-02 02:17:30|43.33|39.69|43.26|39.62|43.33|39.69|43.26|39.62|0
1646187460000|2022-03-02 02:17:40|43.24|39.6|43.31|39.67|43.31|39.67|43.22|39.58|0
1646187470000|2022-03-02 02:17:50|43.28|39.64|43.22|39.58|43.28|39.64|43.15|39.51|0
1646187480000|2022-03-02 02:18:00|43.17|39.53|43.24|39.6|43.26|39.62|43.17|39.53|0
1646187490000|2022-03-02 02:18:10|43.28|39.64|43.17|39.53|43.28|39.64|43.17|39.53|0
1646187500000|2022-03-02 02:18:20|43.15|39.51|43.28|39.64|43.28|39.64|43.13|39.49|0
1646187510000|2022-03-02 02:18:30|43.35|39.71|43.33|39.69|43.35|39.71|43.33|39.69|0
1646187520000|2022-03-02 02:18:40|43.31|39.67|43.17|39.53|43.31|39.67|43.17|39.53|0
1646187530000|2022-03-02 02:18:50|43.22|39.58|43.19|39.55|43.22|39.58|43.17|39.53|0
1646187540000|2022-03-02 02:19:00|43.22|39.58|43.37|39.73|43.37|39.73|43.22|39.58|0
1646187550000|2022-03-02 02:19:10|43.4|39.76|43.58|39.94|43.58|39.94|43.4|39.76|0
1646187560000|2022-03-02 02:19:20|43.64|40|43.78|40.14|43.78|40.14|43.6|39.96|0
1646187570000|2022-03-02 02:19:30|43.73|40.09|43.89|40.25|43.89|40.25|43.73|40.09|0
1646187580000|2022-03-02 02:19:40|43.94|40.3|43.85|40.21|43.94|40.3|43.85|40.21|0
1646187590000|2022-03-02 02:19:50|43.96|40.32|43.83|40.19|43.96|40.32|43.83|40.19|0
1646187600000|2022-03-02 02:20:00|43.71|40.07|43.85|40.21|43.85|40.21|43.71|40.07|0
1646187610000|2022-03-02 02:20:10|43.83|40.19|43.99|40.35|43.99|40.35|43.83|40.19|0
1646187620000|2022-03-02 02:20:20|44.08|40.44|44.01|40.37|44.08|40.44|44.01|40.37|0
1646187630000|2022-03-02 02:20:30|44.08|40.44|43.94|40.3|44.1|40.46|43.94|40.3|0
1646187640000|2022-03-02 02:20:40|43.89|40.25|43.85|40.21|43.92|40.28|43.85|40.21|0
1646187650000|2022-03-02 02:20:50|43.8|40.16|43.8|40.16|43.83|40.19|43.8|40.16|0
1646187660000|2022-03-02 02:21:00|43.85|40.21|43.89|40.25|43.99|40.35|43.85|40.21|0
1646187670000|2022-03-02 02:21:10|43.94|40.3|44.01|40.37|44.01|40.37|43.94|40.3|0
1646187680000|2022-03-02 02:21:20|44.03|40.39|44.03|40.39|44.05|40.41|44.03|40.39|0
1646187690000|2022-03-02 02:21:30|44.08|40.44|44.17|40.53|44.17|40.53|44.08|40.44|0
1646187700000|2022-03-02 02:21:40|44.23|40.59|44.08|40.44|44.23|40.59|44.08|40.44|0
1646187710000|2022-03-02 02:21:50|44.17|40.53|44.21|40.57|44.26|40.62|44.17|40.53|0
1646187720000|2022-03-02 02:22:00|44.28|40.64|44.35|40.71|44.35|40.71|44.28|40.64|0
1646187730000|2022-03-02 02:22:10|44.53|40.89|44.53|40.89|44.53|40.89|44.44|40.8|0
1646187740000|2022-03-02 02:22:20|44.58|40.94|44.67|41.03|44.67|41.03|44.58|40.94|0
1646187750000|2022-03-02 02:22:30|44.56|40.92|44.51|40.87|44.56|40.92|44.51|40.87|0
1646187760000|2022-03-02 02:22:40|44.49|40.85|44.49|40.85|44.53|40.89|44.49|40.85|0
1646187770000|2022-03-02 02:22:50|44.44|40.8|44.33|40.69|44.44|40.8|44.3|40.66|0
1646187780000|2022-03-02 02:23:00|44.35|40.71|44.35|40.71|44.35|40.71|44.17|40.53|0
1646187790000|2022-03-02 02:23:10|44.4|40.76|44.4|40.76|44.4|40.76|44.37|40.73|0
1646187800000|2022-03-02 02:23:20|44.37|40.73|44.37|40.73|44.4|40.76|44.35|40.71|0
1646187810000|2022-03-02 02:23:30|44.33|40.69|44.17|40.53|44.33|40.69|44.14|40.5|0
1646187820000|2022-03-02 02:23:40|44.12|40.48|44.12|40.48|44.12|40.48|44.03|40.39|0
1646187830000|2022-03-02 02:23:50|44.1|40.46|44.08|40.44|44.12|40.48|44.08|40.44|0
1646187840000|2022-03-02 02:24:00|44.03|40.39|43.98|40.34|44.03|40.39|43.98|40.34|0
1646187850000|2022-03-02 02:24:10|43.96|40.32|44.03|40.39|44.03|40.39|43.89|40.25|0
1646187860000|2022-03-02 02:24:20|43.96|40.32|43.96|40.32|43.96|40.32|43.96|40.32|0
1646187870000|2022-03-02 02:24:30|43.94|40.3|43.82|40.18|43.94|40.3|43.78|40.14|0
1646187880000|2022-03-02 02:24:40|43.76|40.12|43.96|40.32|43.96|40.32|43.76|40.12|0
1646187890000|2022-03-02 02:24:50|43.85|40.21|43.8|40.16|43.89|40.25|43.8|40.16|0
1646187900000|2022-03-02 02:25:00|43.85|40.21|43.8|40.16|43.85|40.21|43.8|40.16|0
1646187910000|2022-03-02 02:25:10|43.85|40.21|43.91|40.27|43.94|40.3|43.85|40.21|0
1646187920000|2022-03-02 02:25:20|43.89|40.25|43.94|40.3|43.96|40.32|43.89|40.25|0
1646187930000|2022-03-02 02:25:30|43.85|40.21|43.89|40.25|43.89|40.25|43.85|40.21|0
1646187940000|2022-03-02 02:25:40|43.94|40.3|43.94|40.3|43.94|40.3|43.91|40.27|0
1646187950000|2022-03-02 02:25:50|43.91|40.27|43.98|40.34|43.98|40.34|43.91|40.27|0
1646187960000|2022-03-02 02:26:00|44.03|40.39|43.98|40.34|44.03|40.39|43.98|40.34|0
1646187970000|2022-03-02 02:26:10|44.03|40.39|43.96|40.32|44.1|40.46|43.96|40.32|0
1646187980000|2022-03-02 02:26:20|43.82|40.18|43.91|40.27|43.91|40.27|43.82|40.18|0
1646187990000|2022-03-02 02:26:30|43.94|40.3|43.89|40.25|43.94|40.3|43.89|40.25|0
1646188000000|2022-03-02 02:26:40|43.94|40.3|43.98|40.34|43.98|40.34|43.91|40.27|0
1646188010000|2022-03-02 02:26:50|43.94|40.3|43.85|40.21|43.96|40.32|43.85|40.21|0
1646188020000|2022-03-02 02:27:00|43.8|40.16|43.87|40.23|43.87|40.23|43.78|40.14|0
1646188030000|2022-03-02 02:27:10|43.82|40.18|43.85|40.21|43.87|40.23|43.82|40.18|0
1646188040000|2022-03-02 02:27:20|43.82|40.18|43.71|40.07|43.85|40.21|43.71|40.07|0
1646188050000|2022-03-02 02:27:30|43.76|40.12|43.8|40.16|43.8|40.16|43.76|40.12|0
1646188060000|2022-03-02 02:27:40|43.89|40.25|43.91|40.27|43.91|40.27|43.89|40.25|0
1646188070000|2022-03-02 02:27:50|43.94|40.3|43.98|40.34|43.98|40.34|43.94|40.3|0
1646188080000|2022-03-02 02:28:00|44.19|40.55|44.21|40.57|44.21|40.57|44.07|40.43|0
1646188090000|2022-03-02 02:28:10|44.23|40.59|44.23|40.59|44.23|40.59|44.23|40.59|0
1646188100000|2022-03-02 02:28:20|44.28|40.64|44.28|40.64|44.3|40.66|44.28|40.64|0
1646188110000|2022-03-02 02:28:30|44.39|40.75|44.35|40.71|44.39|40.75|44.35|40.71|0
1646188120000|2022-03-02 02:28:40|44.32|40.68|44.32|40.68|44.39|40.75|44.32|40.68|0
1646188130000|2022-03-02 02:28:50|44.26|40.62|44.37|40.73|44.39|40.75|44.26|40.62|0
1646188140000|2022-03-02 02:29:00|44.3|40.66|44.3|40.66|44.3|40.66|44.3|40.66|0
1646188150000|2022-03-02 02:29:10|44.35|40.71|44.35|40.71|44.35|40.71|44.35|40.71|0
1646188160000|2022-03-02 02:29:20|44.39|40.75|44.26|40.62|44.39|40.75|44.26|40.62|0
1646188170000|2022-03-02 02:29:30|44.32|40.68|44.32|40.68|44.32|40.68|44.3|40.66|0
1646188180000|2022-03-02 02:29:40|44.3|40.66|44.3|40.66|44.3|40.66|44.26|40.62|0
1646188190000|2022-03-02 02:29:50|44.28|40.64|44.28|40.64|44.28|40.64|44.26|40.62|0
1646188200000|2022-03-02 02:30:00|44.26|40.62|44.16|40.52|44.26|40.62|44.16|40.52|0
1646188210000|2022-03-02 02:30:10|44.19|40.55|44.16|40.52|44.23|40.59|44.16|40.52|0
1646188220000|2022-03-02 02:30:20|44.12|40.48|43.98|40.34|44.12|40.48|43.91|40.27|0
1646188230000|2022-03-02 02:30:30|44.21|40.57|44.14|40.5|44.21|40.57|44.14|40.5|0
1646188240000|2022-03-02 02:30:40|44.16|40.52|44.19|40.55|44.19|40.55|44.16|40.52|0
1646188250000|2022-03-02 02:30:50|44.12|40.48|43.94|40.3|44.12|40.48|43.94|40.3|0
1646188260000|2022-03-02 02:31:00|44.05|40.41|43.98|40.34|44.05|40.41|43.96|40.32|0
1646188270000|2022-03-02 02:31:10|43.94|40.3|44.03|40.39|44.03|40.39|43.94|40.3|0
1646188280000|2022-03-02 02:31:20|44.12|40.48|44.07|40.43|44.12|40.48|44.07|40.43|0
1646188290000|2022-03-02 02:31:30|44.09|40.45|44.03|40.39|44.09|40.45|44.03|40.39|0
1646188300000|2022-03-02 02:31:40|44.07|40.43|44.03|40.39|44.16|40.52|44.03|40.39|0
1646188310000|2022-03-02 02:31:50|44.09|40.45|44.16|40.52|44.21|40.57|44.09|40.45|0
1646188320000|2022-03-02 02:32:00|44.12|40.48|44.12|40.48|44.14|40.5|44.07|40.43|0
1646188330000|2022-03-02 02:32:10|44.14|40.5|44.21|40.57|44.23|40.59|44.14|40.5|0
1646188340000|2022-03-02 02:32:20|44.25|40.61|44.32|40.68|44.32|40.68|44.25|40.61|0
1646188350000|2022-03-02 02:32:30|44.3|40.66|44.25|40.61|44.3|40.66|44.21|40.57|0
1646188360000|2022-03-02 02:32:40|44.3|40.66|44.21|40.57|44.3|40.66|44.21|40.57|0
1646188370000|2022-03-02 02:32:50|44.25|40.61|44.41|40.77|44.41|40.77|44.21|40.57|0
1646188380000|2022-03-02 02:33:00|44.39|40.75|44.44|40.8|44.46|40.82|44.39|40.75|0
1646188390000|2022-03-02 02:33:10|44.39|40.75|44.35|40.71|44.39|40.75|44.35|40.71|0
1646188400000|2022-03-02 02:33:20|44.3|40.66|44.3|40.66|44.3|40.66|44.3|40.66|0
1646188410000|2022-03-02 02:33:30|44.35|40.71|44.41|40.77|44.41|40.77|44.35|40.71|0
1646188420000|2022-03-02 02:33:40|44.46|40.82|44.62|40.98|44.62|40.98|44.46|40.82|0
1646188430000|2022-03-02 02:33:50|44.67|41.03|44.67|41.03|44.67|41.03|44.67|41.03|0
1646188440000|2022-03-02 02:34:00|44.74|41.1|44.64|41|44.74|41.1|44.64|41|0
1646188450000|2022-03-02 02:34:10|44.62|40.98|44.69|41.05|44.71|41.07|44.62|40.98|0
1646188460000|2022-03-02 02:34:20|44.67|41.03|44.67|41.03|44.67|41.03|44.67|41.03|0
1646188470000|2022-03-02 02:34:30|44.71|41.07|44.62|40.98|44.71|41.07|44.62|40.98|0
1646188480000|2022-03-02 02:34:40|44.57|40.93|44.6|40.96|44.6|40.96|44.57|40.93|0
1646188490000|2022-03-02 02:34:50|44.57|40.93|44.39|40.75|44.57|40.93|44.39|40.75|0
1646188500000|2022-03-02 02:35:00|44.48|40.84|44.3|40.66|44.48|40.84|44.3|40.66|0
1646188510000|2022-03-02 02:35:10|44.37|40.73|44.48|40.84|44.53|40.89|44.37|40.73|0
1646188520000|2022-03-02 02:35:20|44.5|40.86|44.53|40.89|44.53|40.89|44.48|40.84|0
1646188530000|2022-03-02 02:35:30|44.57|40.93|44.57|40.93|44.57|40.93|44.57|40.93|0
1646188540000|2022-03-02 02:35:40|44.64|41|44.71|41.07|44.76|41.12|44.64|41|0
1646188550000|2022-03-02 02:35:50|44.73|41.09|44.73|41.09|44.73|41.09|44.71|41.07|0
1646188560000|2022-03-02 02:36:00|44.78|41.14|44.85|41.21|44.85|41.21|44.71|41.07|0
1646188570000|2022-03-02 02:36:10|44.99|41.35|44.94|41.3|44.99|41.35|44.9|41.26|0
1646188580000|2022-03-02 02:36:20|44.97|41.33|44.99|41.35|44.99|41.35|44.94|41.3|0
1646188590000|2022-03-02 02:36:30|44.94|41.3|44.94|41.3|44.94|41.3|44.9|41.26|0
1646188600000|2022-03-02 02:36:40|44.99|41.35|44.94|41.3|44.99|41.35|44.92|41.28|0
1646188610000|2022-03-02 02:36:50|44.97|41.33|45.01|41.37|45.01|41.37|44.97|41.33|0
1646188620000|2022-03-02 02:37:00|45.04|41.4|44.99|41.35|45.04|41.4|44.99|41.35|0
1646188630000|2022-03-02 02:37:10|45.01|41.37|45.01|41.37|45.01|41.37|45.01|41.37|0
1646188640000|2022-03-02 02:37:20|45.04|41.4|44.94|41.3|45.04|41.4|44.9|41.26|0
1646188650000|2022-03-02 02:37:30|44.97|41.33|44.97|41.33|44.97|41.33|44.97|41.33|0
1646188660000|2022-03-02 02:37:40|44.9|41.26|44.83|41.19|44.9|41.26|44.8|41.16|0
1646188670000|2022-03-02 02:37:50|44.85|41.21|44.76|41.12|44.85|41.21|44.73|41.09|0
1646188680000|2022-03-02 02:38:00|44.67|41.03|44.67|41.03|44.69|41.05|44.67|41.03|0
1646188690000|2022-03-02 02:38:10|44.64|41|44.67|41.03|44.67|41.03|44.62|40.98|0
1646188700000|2022-03-02 02:38:20|44.76|41.12|44.8|41.16|44.8|41.16|44.76|41.12|0
1646188710000|2022-03-02 02:38:30|44.85|41.21|44.69|41.05|44.85|41.21|44.69|41.05|0
1646188720000|2022-03-02 02:38:40|44.78|41.14|44.83|41.19|44.83|41.19|44.78|41.14|0
1646188730000|2022-03-02 02:38:50|44.85|41.21|44.78|41.14|44.85|41.21|44.78|41.14|0
1646188740000|2022-03-02 02:39:00|44.8|41.16|44.76|41.12|44.85|41.21|44.76|41.12|0
1646188750000|2022-03-02 02:39:10|44.8|41.16|44.78|41.14|44.8|41.16|44.78|41.14|0
1646188760000|2022-03-02 02:39:20|44.8|41.16|44.76|41.12|44.8|41.16|44.76|41.12|0
1646188770000|2022-03-02 02:39:30|44.69|41.05|44.71|41.07|44.76|41.12|44.67|41.03|0
1646188780000|2022-03-02 02:39:40|44.73|41.09|44.69|41.05|44.73|41.09|44.69|41.05|0
1646188790000|2022-03-02 02:39:50|44.67|41.03|44.71|41.07|44.71|41.07|44.67|41.03|0
1646188800000|2022-03-02 02:40:00|44.69|41.05|44.66|41.02|44.69|41.05|44.66|41.02|0
1646188810000|2022-03-02 02:40:10|44.71|41.07|44.69|41.05|44.71|41.07|44.66|41.02|0
1646188820000|2022-03-02 02:40:20|44.66|41.02|44.64|41|44.66|41.02|44.64|41|0
1646188830000|2022-03-02 02:40:30|44.66|41.02|44.76|41.12|44.76|41.12|44.66|41.02|0
1646188860000|2022-03-02 02:41:00|44.66|41.02|44.66|41.02|44.66|41.02|44.66|41.02|0
1646188870000|2022-03-02 02:41:10|44.59|40.95|44.57|40.93|44.62|40.98|44.57|40.93|0
1646188880000|2022-03-02 02:41:20|44.59|40.95|44.62|40.98|44.62|40.98|44.59|40.95|0
1646188890000|2022-03-02 02:41:30|44.57|40.93|44.43|40.79|44.59|40.95|44.43|40.79|0
1646188900000|2022-03-02 02:41:40|44.41|40.77|44.25|40.61|44.41|40.77|44.25|40.61|0
1646188910000|2022-03-02 02:41:50|44.16|40.52|44.16|40.52|44.21|40.57|44.16|40.52|0
1646188920000|2022-03-02 02:42:00|44.11|40.47|43.8|40.16|44.11|40.47|43.8|40.16|0
1646188930000|2022-03-02 02:42:10|43.64|40|43.57|39.93|43.64|40|43.55|39.91|0
1646188940000|2022-03-02 02:42:20|43.59|39.95|43.43|39.79|43.61|39.97|43.43|39.79|0
1646188950000|2022-03-02 02:42:30|43.48|39.84|43.48|39.84|43.48|39.84|43.25|39.61|0
1646188960000|2022-03-02 02:42:40|43.45|39.81|43.36|39.72|43.45|39.81|43.36|39.72|0
1646188970000|2022-03-02 02:42:50|43.34|39.7|43.25|39.61|43.41|39.77|43.25|39.61|0
1646188980000|2022-03-02 02:43:00|43.21|39.57|43.25|39.61|43.3|39.66|43.21|39.57|0
1646188990000|2022-03-02 02:43:10|43.3|39.66|43.43|39.79|43.43|39.79|43.3|39.66|0
1646189000000|2022-03-02 02:43:20|43.5|39.86|43.36|39.72|43.5|39.86|43.3|39.66|0
1646189010000|2022-03-02 02:43:30|43.43|39.79|43.3|39.66|43.43|39.79|43.3|39.66|0
1646189020000|2022-03-02 02:43:40|43.36|39.72|43.41|39.77|43.45|39.81|43.36|39.72|0
1646189030000|2022-03-02 02:43:50|43.45|39.81|43.54|39.9|43.57|39.93|43.45|39.81|0
1646189040000|2022-03-02 02:44:00|43.3|39.66|43.18|39.54|43.3|39.66|43.18|39.54|0
1646189050000|2022-03-02 02:44:10|43.16|39.52|43.27|39.63|43.27|39.63|43.16|39.52|0
1646189060000|2022-03-02 02:44:20|43.34|39.7|43.25|39.61|43.34|39.7|43.25|39.61|0
1646189070000|2022-03-02 02:44:30|43.27|39.63|43.12|39.48|43.27|39.63|43.12|39.48|0
1646189080000|2022-03-02 02:44:40|43.18|39.54|43.18|39.54|43.18|39.54|43.16|39.52|0
1646189090000|2022-03-02 02:44:50|43.25|39.61|43.27|39.63|43.27|39.63|43.18|39.54|0
1646189100000|2022-03-02 02:45:00|43.25|39.61|43.36|39.72|43.36|39.72|43.23|39.59|0
1646189110000|2022-03-02 02:45:10|43.18|39.54|43.41|39.77|43.41|39.77|43.18|39.54|0
1646189120000|2022-03-02 02:45:20|43.5|39.86|43.68|40.04|43.68|40.04|43.5|39.86|0
1646189130000|2022-03-02 02:45:30|43.52|39.88|43.61|39.97|43.61|39.97|43.52|39.88|0
1646189140000|2022-03-02 02:45:40|43.66|40.02|43.72|40.08|43.75|40.11|43.66|40.02|0
1646189150000|2022-03-02 02:45:50|43.68|40.04|43.61|39.97|43.68|40.04|43.61|39.97|0
1646189160000|2022-03-02 02:46:00|43.68|40.04|43.63|39.99|43.68|40.04|43.61|39.97|0
1646189170000|2022-03-02 02:46:10|43.66|40.02|43.75|40.11|43.75|40.11|43.66|40.02|0
1646189180000|2022-03-02 02:46:20|43.88|40.24|43.77|40.13|43.88|40.24|43.77|40.13|0
1646189190000|2022-03-02 02:46:30|43.79|40.15|43.82|40.18|43.82|40.18|43.79|40.15|0
1646189200000|2022-03-02 02:46:40|43.84|40.2|43.7|40.06|43.84|40.2|43.7|40.06|0
1646189210000|2022-03-02 02:46:50|43.57|39.93|43.66|40.02|43.68|40.04|43.57|39.93|0
1646189220000|2022-03-02 02:47:00|43.63|39.99|43.63|39.99|43.66|40.02|43.59|39.95|0
1646189230000|2022-03-02 02:47:10|43.59|39.95|43.57|39.93|43.59|39.95|43.57|39.93|0
1646189240000|2022-03-02 02:47:20|43.54|39.9|43.57|39.93|43.61|39.97|43.54|39.9|0
1646189250000|2022-03-02 02:47:30|43.61|39.97|43.7|40.06|43.7|40.06|43.61|39.97|0
1646189260000|2022-03-02 02:47:40|43.72|40.08|43.75|40.11|43.75|40.11|43.63|39.99|0
1646189270000|2022-03-02 02:47:50|43.79|40.15|43.88|40.24|43.88|40.24|43.79|40.15|0
1646189280000|2022-03-02 02:48:00|43.84|40.2|43.79|40.15|43.84|40.2|43.79|40.15|0
1646189290000|2022-03-02 02:48:10|43.7|40.06|43.66|40.02|43.7|40.06|43.66|40.02|0
1646189300000|2022-03-02 02:48:20|43.75|40.11|43.75|40.11|43.75|40.11|43.72|40.08|0
1646189310000|2022-03-02 02:48:30|43.77|40.13|43.7|40.06|43.77|40.13|43.68|40.04|0
1646189320000|2022-03-02 02:48:40|43.68|40.04|43.77|40.13|43.79|40.15|43.68|40.04|0
1646189330000|2022-03-02 02:48:50|43.75|40.11|43.68|40.04|43.77|40.13|43.68|40.04|0
1646189340000|2022-03-02 02:49:00|43.61|39.97|43.5|39.86|43.61|39.97|43.5|39.86|0
1646189350000|2022-03-02 02:49:10|43.52|39.88|43.45|39.81|43.61|39.97|43.45|39.81|0
1646189360000|2022-03-02 02:49:20|43.52|39.88|43.54|39.9|43.54|39.9|43.5|39.86|0
1646189370000|2022-03-02 02:49:30|43.63|39.99|43.52|39.88|43.63|39.99|43.52|39.88|0
1646189380000|2022-03-02 02:49:40|43.48|39.84|43.43|39.79|43.48|39.84|43.43|39.79|0
1646189390000|2022-03-02 02:49:50|43.34|39.7|43.39|39.75|43.39|39.75|43.34|39.7|0
1646189400000|2022-03-02 02:50:00|43.54|39.9|43.61|39.97|43.61|39.97|43.54|39.9|0
1646189410000|2022-03-02 02:50:10|43.66|40.02|43.72|40.08|43.72|40.08|43.66|40.02|0
1646189420000|2022-03-02 02:50:20|43.75|40.11|43.81|40.17|43.81|40.17|43.75|40.11|0
1646189430000|2022-03-02 02:50:30|43.79|40.15|44.02|40.38|44.02|40.38|43.79|40.15|0
1646189440000|2022-03-02 02:50:40|44|40.36|44.02|40.38|44.02|40.38|43.97|40.33|0
1646189450000|2022-03-02 02:50:50|44.06|40.42|43.97|40.33|44.06|40.42|43.97|40.33|0
1646189460000|2022-03-02 02:51:00|44|40.36|43.93|40.29|44|40.36|43.93|40.29|0
1646189470000|2022-03-02 02:51:10|43.84|40.2|43.88|40.24|43.88|40.24|43.84|40.2|0
1646189480000|2022-03-02 02:51:20|43.9|40.26|43.9|40.26|43.9|40.26|43.9|40.26|0
1646189490000|2022-03-02 02:51:30|43.97|40.33|43.93|40.29|44.02|40.38|43.93|40.29|0
1646189500000|2022-03-02 02:51:40|43.97|40.33|44|40.36|44.02|40.38|43.97|40.33|0
1646189510000|2022-03-02 02:51:50|43.97|40.33|43.97|40.33|43.97|40.33|43.97|40.33|0
1646189520000|2022-03-02 02:52:00|43.88|40.24|43.93|40.29|43.93|40.29|43.88|40.24|0
1646189530000|2022-03-02 02:52:10|43.84|40.2|43.84|40.2|43.84|40.2|43.84|40.2|0
1646189540000|2022-03-02 02:52:20|43.86|40.22|43.81|40.17|43.93|40.29|43.81|40.17|0
1646189550000|2022-03-02 02:52:30|43.84|40.2|43.84|40.2|43.84|40.2|43.81|40.17|0
1646189560000|2022-03-02 02:52:40|43.88|40.24|43.84|40.2|43.88|40.24|43.81|40.17|0
1646189570000|2022-03-02 02:52:50|43.88|40.24|43.88|40.24|43.88|40.24|43.88|40.24|0
1646189580000|2022-03-02 02:53:00|43.93|40.29|43.93|40.29|43.93|40.29|43.9|40.26|0
1646189590000|2022-03-02 02:53:10|43.97|40.33|44.04|40.4|44.04|40.4|43.97|40.33|0
1646189600000|2022-03-02 02:53:20|44.02|40.38|43.61|39.97|44.02|40.38|43.61|39.97|0
1646189610000|2022-03-02 02:53:30|43.65|40.01|43.65|40.01|43.68|40.04|43.65|40.01|0
1646189620000|2022-03-02 02:53:40|43.52|39.88|43.59|39.95|43.59|39.95|43.52|39.88|0
1646189630000|2022-03-02 02:53:50|43.68|40.04|43.79|40.15|43.81|40.17|43.68|40.04|0
1646189640000|2022-03-02 02:54:00|43.68|40.04|43.7|40.06|43.7|40.06|43.68|40.04|0
1646189650000|2022-03-02 02:54:10|43.72|40.08|43.72|40.08|43.72|40.08|43.68|40.04|0
1646189660000|2022-03-02 02:54:20|43.7|40.06|43.7|40.06|43.7|40.06|43.7|40.06|0
1646189670000|2022-03-02 02:54:30|43.72|40.08|43.84|40.2|43.84|40.2|43.72|40.08|0
1646189680000|2022-03-02 02:54:40|43.79|40.15|43.93|40.29|43.93|40.29|43.79|40.15|0
1646189690000|2022-03-02 02:54:50|43.9|40.26|43.93|40.29|43.93|40.29|43.9|40.26|0
1646189700000|2022-03-02 02:55:00|43.97|40.33|44.06|40.42|44.06|40.42|43.97|40.33|0
1646189710000|2022-03-02 02:55:10|44.09|40.45|44.06|40.42|44.09|40.45|44.06|40.42|0
1646189720000|2022-03-02 02:55:20|43.86|40.22|43.84|40.2|43.88|40.24|43.84|40.2|0
1646189730000|2022-03-02 02:55:30|43.74|40.1|43.74|40.1|43.74|40.1|43.74|40.1|0
1646189740000|2022-03-02 02:55:40|43.79|40.15|43.74|40.1|43.79|40.15|43.74|40.1|0
1646189750000|2022-03-02 02:55:50|43.79|40.15|43.77|40.13|43.79|40.15|43.77|40.13|0
1646189760000|2022-03-02 02:56:00|43.81|40.17|43.97|40.33|44.04|40.4|43.81|40.17|0
1646189770000|2022-03-02 02:56:10|43.95|40.31|44.04|40.4|44.08|40.44|43.95|40.31|0
1646189780000|2022-03-02 02:56:20|44.02|40.38|44.04|40.4|44.04|40.4|44.02|40.38|0
1646189790000|2022-03-02 02:56:30|44.02|40.38|44.02|40.38|44.02|40.38|44.02|40.38|0
1646189800000|2022-03-02 02:56:40|43.99|40.35|43.99|40.35|43.99|40.35|43.99|40.35|0
1646189810000|2022-03-02 02:56:50|44.04|40.4|43.95|40.31|44.08|40.44|43.95|40.31|0
1646189820000|2022-03-02 02:57:00|43.99|40.35|43.99|40.35|43.99|40.35|43.95|40.31|0
1646189830000|2022-03-02 02:57:10|44.04|40.4|44.02|40.38|44.15|40.51|44.02|40.38|0
1646189840000|2022-03-02 02:57:20|44.04|40.4|44.2|40.56|44.2|40.56|44.04|40.4|0
1646189850000|2022-03-02 02:57:30|44.15|40.51|44.22|40.58|44.25|40.61|44.15|40.51|0
1646189860000|2022-03-02 02:57:40|44.24|40.6|44.15|40.51|44.24|40.6|44.15|40.51|0
1646189870000|2022-03-02 02:57:50|44.18|40.54|44.02|40.38|44.18|40.54|44.02|40.38|0
1646189880000|2022-03-02 02:58:00|44.11|40.47|44.24|40.6|44.24|40.6|44.11|40.47|0
1646189890000|2022-03-02 02:58:10|44.34|40.7|44.34|40.7|44.34|40.7|44.34|40.7|0
1646189900000|2022-03-02 02:58:20|44.31|40.67|44.34|40.7|44.34|40.7|44.27|40.63|0
1646189910000|2022-03-02 02:58:30|44.31|40.67|44.29|40.65|44.34|40.7|44.29|40.65|0
1646189920000|2022-03-02 02:58:40|44.45|40.81|44.2|40.56|44.47|40.83|44.2|40.56|0
1646189930000|2022-03-02 02:58:50|44.47|40.83|44.43|40.79|44.47|40.83|44.4|40.76|0
1646189940000|2022-03-02 02:59:00|44.45|40.81|44.68|41.04|44.68|41.04|44.45|40.81|0
1646189950000|2022-03-02 02:59:10|44.73|41.09|44.82|41.18|44.82|41.18|44.73|41.09|0
1646189960000|2022-03-02 02:59:20|44.8|41.16|44.75|41.11|44.8|41.16|44.75|41.11|0
1646189970000|2022-03-02 02:59:30|44.77|41.13|44.63|40.99|44.77|41.13|44.61|40.97|0
1646189980000|2022-03-02 02:59:40|44.66|41.02|44.68|41.04|44.68|41.04|44.66|41.02|0
1646189990000|2022-03-02 02:59:50|44.52|40.88|44.61|40.97|44.61|40.97|44.52|40.88|0
1646190000000|2022-03-02 03:00:00|44.59|40.95|44.7|41.06|44.7|41.06|44.59|40.95|0
1646190010000|2022-03-02 03:00:10|44.75|41.11|44.89|41.25|44.93|41.29|44.75|41.11|0
1646190020000|2022-03-02 03:00:20|44.8|41.16|44.89|41.25|44.89|41.25|44.8|41.16|0
1646190030000|2022-03-02 03:00:30|44.8|41.16|44.93|41.29|44.93|41.29|44.8|41.16|0
1646190040000|2022-03-02 03:00:40|44.91|41.27|44.89|41.25|44.93|41.29|44.89|41.25|0
1646190050000|2022-03-02 03:00:50|44.86|41.22|44.91|41.27|44.91|41.27|44.86|41.22|0
1646190060000|2022-03-02 03:01:00|44.98|41.34|45.17|41.53|45.17|41.53|44.98|41.34|0
1646190070000|2022-03-02 03:01:10|45.21|41.57|45.17|41.53|45.21|41.57|45.12|41.48|0
1646190080000|2022-03-02 03:01:20|45.31|41.67|45.23|41.59|45.31|41.67|45.23|41.59|0
1646190090000|2022-03-02 03:01:30|45.35|41.71|45.33|41.69|45.35|41.71|45.33|41.69|0
1646190100000|2022-03-02 03:01:40|45.35|41.71|45.37|41.73|45.37|41.73|45.35|41.71|0
1646190110000|2022-03-02 03:01:50|45.42|41.78|45.42|41.78|45.45|41.81|45.4|41.76|0
1646190120000|2022-03-02 03:02:00|45.37|41.73|45.4|41.76|45.4|41.76|45.37|41.73|0
1646190130000|2022-03-02 03:02:10|45.42|41.78|45.47|41.83|45.47|41.83|45.42|41.78|0
1646190140000|2022-03-02 03:02:20|45.45|41.81|45.35|41.71|45.45|41.81|45.31|41.67|0
1646190150000|2022-03-02 03:02:30|45.26|41.62|45.21|41.57|45.26|41.62|45.21|41.57|0
1646190160000|2022-03-02 03:02:40|45.17|41.53|45.26|41.62|45.26|41.62|45.17|41.53|0
1646190170000|2022-03-02 03:02:50|45.4|41.76|45.33|41.69|45.4|41.76|45.33|41.69|0
1646190180000|2022-03-02 03:03:00|45.35|41.71|45.44|41.8|45.44|41.8|45.35|41.71|0
1646190190000|2022-03-02 03:03:10|45.4|41.76|45.37|41.73|45.4|41.76|45.37|41.73|0
1646190200000|2022-03-02 03:03:20|45.35|41.71|45.26|41.62|45.35|41.71|45.26|41.62|0
1646190210000|2022-03-02 03:03:30|45.33|41.69|45.35|41.71|45.35|41.71|45.3|41.66|0
1646190220000|2022-03-02 03:03:40|45.37|41.73|45.35|41.71|45.4|41.76|45.35|41.71|0
1646190230000|2022-03-02 03:03:50|45.37|41.73|45.4|41.76|45.4|41.76|45.37|41.73|0
1646190240000|2022-03-02 03:04:00|45.42|41.78|45.44|41.8|45.44|41.8|45.42|41.78|0
1646190250000|2022-03-02 03:04:10|45.4|41.76|45.4|41.76|45.4|41.76|45.35|41.71|0
1646190260000|2022-03-02 03:04:20|45.37|41.73|45.33|41.69|45.37|41.73|45.33|41.69|0
1646190270000|2022-03-02 03:04:30|45.3|41.66|45.33|41.69|45.33|41.69|45.3|41.66|0
1646190280000|2022-03-02 03:04:40|45.4|41.76|45.28|41.64|45.4|41.76|45.28|41.64|0
1646190290000|2022-03-02 03:04:50|45.3|41.66|45.35|41.71|45.4|41.76|45.3|41.66|0
1646190300000|2022-03-02 03:05:00|45.37|41.73|45.37|41.73|45.37|41.73|45.37|41.73|0
1646190310000|2022-03-02 03:05:10|45.42|41.78|45.37|41.73|45.42|41.78|45.35|41.71|0
1646190320000|2022-03-02 03:05:20|45.4|41.76|45.37|41.73|45.4|41.76|45.37|41.73|0
1646190330000|2022-03-02 03:05:30|45.4|41.76|45.44|41.8|45.44|41.8|45.4|41.76|0
1646190340000|2022-03-02 03:05:40|45.4|41.76|45.35|41.71|45.4|41.76|45.35|41.71|0
1646190350000|2022-03-02 03:05:50|45.3|41.66|45.33|41.69|45.35|41.71|45.3|41.66|0
1646190360000|2022-03-02 03:06:00|45.4|41.76|45.35|41.71|45.44|41.8|45.35|41.71|0
1646190370000|2022-03-02 03:06:10|45.4|41.76|45.3|41.66|45.4|41.76|45.3|41.66|0
1646190380000|2022-03-02 03:06:20|45.26|41.62|45.26|41.62|45.3|41.66|45.26|41.62|0
1646190390000|2022-03-02 03:06:30|45.23|41.59|45.21|41.57|45.26|41.62|45.21|41.57|0
1646190400000|2022-03-02 03:06:40|45.02|41.38|45.12|41.48|45.12|41.48|45.02|41.38|0
1646190410000|2022-03-02 03:06:50|45.16|41.52|45.16|41.52|45.16|41.52|45.16|41.52|0
1646190420000|2022-03-02 03:07:00|45.14|41.5|45.26|41.62|45.26|41.62|45.14|41.5|0
1646190430000|2022-03-02 03:07:10|45.3|41.66|45.28|41.64|45.3|41.66|45.28|41.64|0
1646190440000|2022-03-02 03:07:20|45.3|41.66|45.3|41.66|45.3|41.66|45.28|41.64|0
1646190450000|2022-03-02 03:07:30|45.23|41.59|45.12|41.48|45.26|41.62|45.12|41.48|0
1646190460000|2022-03-02 03:07:40|45.16|41.52|45.16|41.52|45.16|41.52|45.12|41.48|0
1646190470000|2022-03-02 03:07:50|45.23|41.59|45.12|41.48|45.23|41.59|45.12|41.48|0
1646190480000|2022-03-02 03:08:00|45.07|41.43|45.12|41.48|45.12|41.48|45.07|41.43|0
1646190490000|2022-03-02 03:08:10|45.14|41.5|45.16|41.52|45.16|41.52|45.14|41.5|0
1646190500000|2022-03-02 03:08:20|45.26|41.62|45.3|41.66|45.3|41.66|45.26|41.62|0
1646190510000|2022-03-02 03:08:30|45.28|41.64|45.21|41.57|45.28|41.64|45.21|41.57|0
1646190520000|2022-03-02 03:08:40|45.26|41.62|45.28|41.64|45.28|41.64|45.26|41.62|0
1646190530000|2022-03-02 03:08:50|45.3|41.66|45.26|41.62|45.3|41.66|45.26|41.62|0
1646190540000|2022-03-02 03:09:00|45.3|41.66|45.26|41.62|45.3|41.66|45.26|41.62|0
1646190550000|2022-03-02 03:09:10|45.23|41.59|45.26|41.62|45.26|41.62|45.21|41.57|0
1646190560000|2022-03-02 03:09:20|45.3|41.66|45.21|41.57|45.3|41.66|45.21|41.57|0
1646190570000|2022-03-02 03:09:30|45.26|41.62|45.3|41.66|45.3|41.66|45.26|41.62|0
1646190580000|2022-03-02 03:09:40|45.26|41.62|45.26|41.62|45.28|41.64|45.26|41.62|0
1646190590000|2022-03-02 03:09:50|45.3|41.66|45.26|41.62|45.3|41.66|45.26|41.62|0
1646190600000|2022-03-02 03:10:00|45.23|41.59|45.4|41.76|45.4|41.76|45.23|41.59|0
1646190610000|2022-03-02 03:10:10|45.35|41.71|45.35|41.71|45.37|41.73|45.35|41.71|0
1646190620000|2022-03-02 03:10:20|45.4|41.76|45.32|41.68|45.4|41.76|45.32|41.68|0
1646190630000|2022-03-02 03:10:30|45.26|41.62|45.32|41.68|45.32|41.68|45.26|41.62|0
1646190640000|2022-03-02 03:10:40|45.3|41.66|45.32|41.68|45.35|41.71|45.3|41.66|0
1646190650000|2022-03-02 03:10:50|45.35|41.71|45.35|41.71|45.35|41.71|45.32|41.68|0
1646190660000|2022-03-02 03:11:00|45.4|41.76|45.35|41.71|45.4|41.76|45.35|41.71|0
1646190670000|2022-03-02 03:11:10|45.28|41.64|45.3|41.66|45.3|41.66|45.28|41.64|0
1646190680000|2022-03-02 03:11:20|45.32|41.68|45.26|41.62|45.32|41.68|45.26|41.62|0
1646190690000|2022-03-02 03:11:30|45.18|41.54|45.23|41.59|45.23|41.59|45.18|41.54|0
1646190700000|2022-03-02 03:11:40|45.21|41.57|45.3|41.66|45.3|41.66|45.16|41.52|0
1646190710000|2022-03-02 03:11:50|45.25|41.61|45.21|41.57|45.25|41.61|45.21|41.57|0
1646190730000|2022-03-02 03:12:10|45.14|41.5|45.02|41.38|45.14|41.5|45.02|41.38|0
1646190740000|2022-03-02 03:12:20|45.12|41.48|45.07|41.43|45.12|41.48|45.07|41.43|0
1646190750000|2022-03-02 03:12:30|45.09|41.45|45.09|41.45|45.09|41.45|45.09|41.45|0
1646190760000|2022-03-02 03:12:40|45.07|41.43|45.12|41.48|45.12|41.48|45.07|41.43|0
1646190770000|2022-03-02 03:12:50|45.16|41.52|45.16|41.52|45.18|41.54|45.16|41.52|0
1646190780000|2022-03-02 03:13:00|45.18|41.54|45.25|41.61|45.25|41.61|45.18|41.54|0
1646190790000|2022-03-02 03:13:10|45.35|41.71|45.39|41.75|45.39|41.75|45.35|41.71|0
1646190800000|2022-03-02 03:13:20|45.37|41.73|45.39|41.75|45.39|41.75|45.37|41.73|0
1646190810000|2022-03-02 03:13:30|45.35|41.71|45.39|41.75|45.39|41.75|45.35|41.71|0
1646190820000|2022-03-02 03:13:40|45.44|41.8|45.58|41.94|45.58|41.94|45.44|41.8|0
1646190830000|2022-03-02 03:13:50|45.84|42.2|45.86|42.22|45.86|42.22|45.84|42.2|0
1646190840000|2022-03-02 03:14:00|45.91|42.27|45.86|42.22|45.91|42.27|45.74|42.1|0
1646190850000|2022-03-02 03:14:10|45.82|42.18|45.82|42.18|45.86|42.22|45.82|42.18|0
1646190860000|2022-03-02 03:14:20|45.86|42.22|45.93|42.29|45.96|42.32|45.86|42.22|0
1646190870000|2022-03-02 03:14:30|45.91|42.27|45.86|42.22|45.91|42.27|45.86|42.22|0
1646190880000|2022-03-02 03:14:40|45.82|42.18|45.72|42.08|45.82|42.18|45.72|42.08|0
1646190890000|2022-03-02 03:14:50|45.77|42.13|45.79|42.15|45.79|42.15|45.77|42.13|0
1646190900000|2022-03-02 03:15:00|45.77|42.13|45.77|42.13|45.77|42.13|45.72|42.08|0
1646190910000|2022-03-02 03:15:10|45.79|42.15|45.77|42.13|45.82|42.18|45.77|42.13|0
1646190920000|2022-03-02 03:15:20|45.74|42.1|45.65|42.01|45.74|42.1|45.65|42.01|0
1646190930000|2022-03-02 03:15:30|45.67|42.03|45.77|42.13|45.77|42.13|45.67|42.03|0
1646190940000|2022-03-02 03:15:40|45.86|42.22|45.72|42.08|45.86|42.22|45.72|42.08|0
1646190950000|2022-03-02 03:15:50|45.67|42.03|45.49|41.85|45.67|42.03|45.49|41.85|0
1646190960000|2022-03-02 03:16:00|45.32|41.68|45.25|41.61|45.32|41.68|45.25|41.61|0
1646190970000|2022-03-02 03:16:10|45.3|41.66|45.28|41.64|45.3|41.66|45.23|41.59|0
1646190980000|2022-03-02 03:16:20|45.42|41.78|45.46|41.82|45.46|41.82|45.42|41.78|0
1646190990000|2022-03-02 03:16:30|45.35|41.71|45.42|41.78|45.42|41.78|45.35|41.71|0
1646191000000|2022-03-02 03:16:40|45.46|41.82|45.42|41.78|45.49|41.85|45.42|41.78|0
1646191010000|2022-03-02 03:16:50|45.44|41.8|45.46|41.82|45.46|41.82|45.44|41.8|0
1646191020000|2022-03-02 03:17:00|45.44|41.8|45.44|41.8|45.44|41.8|45.44|41.8|0
1646191030000|2022-03-02 03:17:10|45.46|41.82|45.49|41.85|45.53|41.89|45.46|41.82|0
1646191040000|2022-03-02 03:17:20|45.56|41.92|45.65|42.01|45.65|42.01|45.53|41.89|0
1646191050000|2022-03-02 03:17:30|45.53|41.89|45.53|41.89|45.56|41.92|45.53|41.89|0
1646191060000|2022-03-02 03:17:40|45.51|41.87|45.44|41.8|45.53|41.89|45.44|41.8|0
1646191070000|2022-03-02 03:17:50|45.46|41.82|45.46|41.82|45.46|41.82|45.44|41.8|0
1646191080000|2022-03-02 03:18:00|45.44|41.8|45.27|41.63|45.44|41.8|45.27|41.63|0
1646191090000|2022-03-02 03:18:10|45.3|41.66|45.25|41.61|45.3|41.66|45.25|41.61|0
1646191100000|2022-03-02 03:18:20|45.27|41.63|45.21|41.57|45.3|41.66|45.21|41.57|0
1646191110000|2022-03-02 03:18:30|45.18|41.54|45.21|41.57|45.21|41.57|45.18|41.54|0
1646191120000|2022-03-02 03:18:40|45.25|41.61|45.25|41.61|45.25|41.61|45.23|41.59|0
1646191130000|2022-03-02 03:18:50|45.27|41.63|45.27|41.63|45.27|41.63|45.27|41.63|0
1646191140000|2022-03-02 03:19:00|45.25|41.61|45.27|41.63|45.27|41.63|45.25|41.61|0
1646191150000|2022-03-02 03:19:10|45.32|41.68|45.3|41.66|45.35|41.71|45.3|41.66|0
1646191160000|2022-03-02 03:19:20|45.32|41.68|45.35|41.71|45.35|41.71|45.27|41.63|0
1646191170000|2022-03-02 03:19:30|45.37|41.73|45.39|41.75|45.41|41.77|45.37|41.73|0
1646191180000|2022-03-02 03:19:40|45.41|41.77|45.39|41.75|45.41|41.77|45.35|41.71|0
1646191190000|2022-03-02 03:19:50|45.37|41.73|45.37|41.73|45.37|41.73|45.37|41.73|0
1646191200000|2022-03-02 03:20:00|45.39|41.75|45.41|41.77|45.41|41.77|45.39|41.75|0
1646191210000|2022-03-02 03:20:10|45.44|41.8|45.39|41.75|45.44|41.8|45.34|41.7|0
1646191220000|2022-03-02 03:20:20|45.37|41.73|45.23|41.59|45.37|41.73|45.23|41.59|0
1646191230000|2022-03-02 03:20:30|45.18|41.54|45.18|41.54|45.23|41.59|45.18|41.54|0
1646191240000|2022-03-02 03:20:40|45.21|41.57|45.18|41.54|45.21|41.57|45.18|41.54|0
1646191250000|2022-03-02 03:20:50|45.16|41.52|45.16|41.52|45.16|41.52|45.07|41.43|0
1646191260000|2022-03-02 03:21:00|45.2|41.56|45.2|41.56|45.25|41.61|45.2|41.56|0
1646191270000|2022-03-02 03:21:10|45.25|41.61|45.25|41.61|45.25|41.61|45.25|41.61|0
1646191280000|2022-03-02 03:21:20|45.2|41.56|45.16|41.52|45.2|41.56|45.16|41.52|0
1646191290000|2022-03-02 03:21:30|45.2|41.56|45.23|41.59|45.23|41.59|45.2|41.56|0
1646191300000|2022-03-02 03:21:40|45.18|41.54|45.16|41.52|45.18|41.54|45.16|41.52|0
1646191310000|2022-03-02 03:21:50|45.18|41.54|45.18|41.54|45.2|41.56|45.18|41.54|0
1646191320000|2022-03-02 03:22:00|45.2|41.56|45.11|41.47|45.2|41.56|45.11|41.47|0
1646191330000|2022-03-02 03:22:10|45.07|41.43|45.16|41.52|45.16|41.52|45.06|41.42|0
1646191340000|2022-03-02 03:22:20|44.93|41.29|44.97|41.33|45.02|41.38|44.93|41.29|0
1646191350000|2022-03-02 03:22:30|44.99|41.35|44.9|41.26|44.99|41.35|44.9|41.26|0
1646191360000|2022-03-02 03:22:40|44.88|41.24|44.81|41.17|44.88|41.24|44.79|41.15|0
1646191370000|2022-03-02 03:22:50|44.83|41.19|44.79|41.15|44.83|41.19|44.79|41.15|0
1646191380000|2022-03-02 03:23:00|44.83|41.19|44.88|41.24|44.88|41.24|44.83|41.19|0
1646191390000|2022-03-02 03:23:10|44.83|41.19|44.83|41.19|44.83|41.19|44.83|41.19|0
1646191410000|2022-03-02 03:23:30|44.86|41.22|44.9|41.26|44.9|41.26|44.86|41.22|0
1646191420000|2022-03-02 03:23:40|44.86|41.22|44.51|40.87|44.86|41.22|44.51|40.87|0
1646191430000|2022-03-02 03:23:50|44.53|40.89|44.51|40.87|44.56|40.92|44.51|40.87|0
1646191440000|2022-03-02 03:24:00|44.56|40.92|44.6|40.96|44.65|41.01|44.53|40.89|0
1646191450000|2022-03-02 03:24:10|44.62|40.98|44.69|41.05|44.69|41.05|44.62|40.98|0
1646191460000|2022-03-02 03:24:20|44.74|41.1|44.83|41.19|44.93|41.29|44.74|41.1|0
1646191470000|2022-03-02 03:24:30|44.79|41.15|44.81|41.17|44.81|41.17|44.79|41.15|0
1646191480000|2022-03-02 03:24:40|44.83|41.19|44.81|41.17|44.83|41.19|44.81|41.17|0
1646191490000|2022-03-02 03:24:50|44.83|41.19|44.79|41.15|44.83|41.19|44.79|41.15|0
1646191500000|2022-03-02 03:25:00|44.83|41.19|44.83|41.19|44.83|41.19|44.81|41.17|0
1646191510000|2022-03-02 03:25:10|44.9|41.26|44.9|41.26|44.92|41.28|44.9|41.26|0
1646191520000|2022-03-02 03:25:20|44.92|41.28|44.92|41.28|44.92|41.28|44.9|41.26|0
1646191530000|2022-03-02 03:25:30|44.95|41.31|44.9|41.26|44.97|41.33|44.9|41.26|0
1646191540000|2022-03-02 03:25:40|44.83|41.19|44.83|41.19|44.9|41.26|44.83|41.19|0
1646191550000|2022-03-02 03:25:50|44.88|41.24|44.83|41.19|44.92|41.28|44.83|41.19|0
1646191560000|2022-03-02 03:26:00|44.88|41.24|44.88|41.24|44.9|41.26|44.88|41.24|0
1646191570000|2022-03-02 03:26:10|44.9|41.26|44.9|41.26|44.92|41.28|44.9|41.26|0
1646191580000|2022-03-02 03:26:20|44.97|41.33|44.88|41.24|44.97|41.33|44.88|41.24|0
1646191590000|2022-03-02 03:26:30|44.9|41.26|44.79|41.15|44.9|41.26|44.79|41.15|0
1646191600000|2022-03-02 03:26:40|44.69|41.05|44.67|41.03|44.69|41.05|44.67|41.03|0
1646191610000|2022-03-02 03:26:50|44.6|40.96|44.65|41.01|44.65|41.01|44.55|40.91|0
1646191620000|2022-03-02 03:27:00|44.67|41.03|44.79|41.15|44.79|41.15|44.67|41.03|0
1646191630000|2022-03-02 03:27:10|44.81|41.17|44.81|41.17|44.81|41.17|44.81|41.17|0
1646191640000|2022-03-02 03:27:20|44.79|41.15|44.69|41.05|44.83|41.19|44.69|41.05|0
1646191650000|2022-03-02 03:27:30|44.65|41.01|44.6|40.96|44.65|41.01|44.55|40.91|0
1646191660000|2022-03-02 03:27:40|44.58|40.94|44.39|40.75|44.58|40.94|44.39|40.75|0
1646191670000|2022-03-02 03:27:50|44.37|40.73|44.42|40.78|44.42|40.78|44.37|40.73|0
1646191680000|2022-03-02 03:28:00|44.46|40.82|44.51|40.87|44.51|40.87|44.46|40.82|0
1646191690000|2022-03-02 03:28:10|44.39|40.75|44.46|40.82|44.46|40.82|44.39|40.75|0
1646191700000|2022-03-02 03:28:20|44.42|40.78|44.44|40.8|44.48|40.84|44.42|40.78|0
1646191710000|2022-03-02 03:28:30|44.42|40.78|44.44|40.8|44.46|40.82|44.42|40.78|0
1646191720000|2022-03-02 03:28:40|44.42|40.78|44.28|40.64|44.42|40.78|44.28|40.64|0
1646191730000|2022-03-02 03:28:50|44.32|40.68|44.3|40.66|44.32|40.68|44.28|40.64|0
1646191740000|2022-03-02 03:29:00|44.28|40.64|44.25|40.61|44.28|40.64|44.25|40.61|0
1646191750000|2022-03-02 03:29:10|44.28|40.64|44.3|40.66|44.32|40.68|44.28|40.64|0
1646191760000|2022-03-02 03:29:20|44.28|40.64|44.37|40.73|44.37|40.73|44.28|40.64|0
1646191770000|2022-03-02 03:29:30|44.39|40.75|44.42|40.78|44.42|40.78|44.37|40.73|0
1646191780000|2022-03-02 03:29:40|44.37|40.73|44.35|40.71|44.37|40.73|44.35|40.71|0
1646191790000|2022-03-02 03:29:50|44.32|40.68|44.37|40.73|44.37|40.73|44.32|40.68|0
1646191800000|2022-03-02 03:30:00|44.42|40.78|44.37|40.73|44.42|40.78|44.32|40.68|0
1646191810000|2022-03-02 03:30:10|44.35|40.71|44.42|40.78|44.42|40.78|44.35|40.71|0
1646191820000|2022-03-02 03:30:20|44.39|40.75|44.46|40.82|44.46|40.82|44.39|40.75|0
1646191830000|2022-03-02 03:30:30|44.48|40.84|44.39|40.75|44.48|40.84|44.39|40.75|0
1646191840000|2022-03-02 03:30:40|44.32|40.68|44.28|40.64|44.32|40.68|44.28|40.64|0
1646191850000|2022-03-02 03:30:50|44.35|40.71|44.39|40.75|44.42|40.78|44.35|40.71|0
1646191860000|2022-03-02 03:31:00|44.42|40.78|44.44|40.8|44.46|40.82|44.42|40.78|0
1646191870000|2022-03-02 03:31:10|44.42|40.78|44.51|40.87|44.51|40.87|44.42|40.78|0
1646191880000|2022-03-02 03:31:20|44.53|40.89|44.53|40.89|44.53|40.89|44.53|40.89|0
1646191890000|2022-03-02 03:31:30|44.48|40.84|44.51|40.87|44.51|40.87|44.46|40.82|0
1646191900000|2022-03-02 03:31:40|44.46|40.82|44.48|40.84|44.51|40.87|44.46|40.82|0
1646191910000|2022-03-02 03:31:50|44.51|40.87|44.58|40.94|44.58|40.94|44.51|40.87|0
1646191920000|2022-03-02 03:32:00|44.55|40.91|44.46|40.82|44.55|40.91|44.46|40.82|0
1646191930000|2022-03-02 03:32:10|44.48|40.84|44.46|40.82|44.48|40.84|44.42|40.78|0
1646191940000|2022-03-02 03:32:20|44.51|40.87|44.44|40.8|44.51|40.87|44.44|40.8|0
1646191950000|2022-03-02 03:32:30|44.46|40.82|44.46|40.82|44.46|40.82|44.46|40.82|0
1646191960000|2022-03-02 03:32:40|44.44|40.8|44.44|40.8|44.44|40.8|44.44|40.8|0
1646191970000|2022-03-02 03:32:50|44.46|40.82|44.44|40.8|44.46|40.82|44.44|40.8|0
1646191980000|2022-03-02 03:33:00|44.39|40.75|44.28|40.64|44.39|40.75|44.28|40.64|0
1646191990000|2022-03-02 03:33:10|44.25|40.61|44.28|40.64|44.28|40.64|44.23|40.59|0
1646192000000|2022-03-02 03:33:20|44.32|40.68|44.3|40.66|44.32|40.68|44.3|40.66|0
1646192010000|2022-03-02 03:33:30|44.28|40.64|44.32|40.68|44.32|40.68|44.28|40.64|0
1646192020000|2022-03-02 03:33:40|44.34|40.7|44.44|40.8|44.44|40.8|44.34|40.7|0
1646192030000|2022-03-02 03:33:50|44.53|40.89|44.55|40.91|44.55|40.91|44.46|40.82|0
1646192040000|2022-03-02 03:34:00|44.62|40.98|44.53|40.89|44.62|40.98|44.53|40.89|0
1646192050000|2022-03-02 03:34:10|44.62|40.98|44.67|41.03|44.67|41.03|44.62|40.98|0
1646192060000|2022-03-02 03:34:20|44.62|40.98|44.55|40.91|44.64|41|44.55|40.91|0
1646192070000|2022-03-02 03:34:30|44.51|40.87|44.37|40.73|44.51|40.87|44.37|40.73|0
1646192080000|2022-03-02 03:34:40|44.39|40.75|44.48|40.84|44.48|40.84|44.39|40.75|0
1646192090000|2022-03-02 03:34:50|44.37|40.73|44.41|40.77|44.46|40.82|44.37|40.73|0
1646192100000|2022-03-02 03:35:00|44.48|40.84|44.48|40.84|44.48|40.84|44.46|40.82|0
1646192110000|2022-03-02 03:35:10|44.51|40.87|44.51|40.87|44.51|40.87|44.51|40.87|0
1646192120000|2022-03-02 03:35:20|44.46|40.82|44.44|40.8|44.48|40.84|44.44|40.8|0
1646192130000|2022-03-02 03:35:30|44.46|40.82|44.57|40.93|44.57|40.93|44.46|40.82|0
1646192140000|2022-03-02 03:35:40|44.55|40.91|44.44|40.8|44.55|40.91|44.44|40.8|0
1646192150000|2022-03-02 03:35:50|44.48|40.84|44.48|40.84|44.48|40.84|44.46|40.82|0
1646192160000|2022-03-02 03:36:00|44.53|40.89|44.48|40.84|44.53|40.89|44.48|40.84|0
1646192170000|2022-03-02 03:36:10|44.51|40.87|44.51|40.87|44.51|40.87|44.48|40.84|0
1646192180000|2022-03-02 03:36:20|44.48|40.84|44.44|40.8|44.48|40.84|44.44|40.8|0
1646192190000|2022-03-02 03:36:30|44.51|40.87|44.55|40.91|44.55|40.91|44.51|40.87|0
1646192200000|2022-03-02 03:36:40|44.53|40.89|44.53|40.89|44.53|40.89|44.53|40.89|0
1646192210000|2022-03-02 03:36:50|44.51|40.87|44.55|40.91|44.55|40.91|44.51|40.87|0
1646192220000|2022-03-02 03:37:00|44.44|40.8|44.44|40.8|44.44|40.8|44.44|40.8|0
1646192230000|2022-03-02 03:37:10|44.39|40.75|44.28|40.64|44.39|40.75|44.28|40.64|0
1646192240000|2022-03-02 03:37:20|44.3|40.66|44.23|40.59|44.3|40.66|44.23|40.59|0
1646192250000|2022-03-02 03:37:30|44.3|40.66|44.25|40.61|44.3|40.66|44.25|40.61|0
1646192260000|2022-03-02 03:37:40|44.32|40.68|44.3|40.66|44.32|40.68|44.3|40.66|0
1646192270000|2022-03-02 03:37:50|44.28|40.64|44.14|40.5|44.28|40.64|44.14|40.5|0
1646192280000|2022-03-02 03:38:00|44.23|40.59|44|40.36|44.23|40.59|44|40.36|0
1646192290000|2022-03-02 03:38:10|44.02|40.38|43.91|40.27|44.02|40.38|43.91|40.27|0
1646192300000|2022-03-02 03:38:20|43.93|40.29|44.21|40.57|44.23|40.59|43.93|40.29|0
1646192310000|2022-03-02 03:38:30|44.23|40.59|44.37|40.73|44.37|40.73|44.23|40.59|0
1646192320000|2022-03-02 03:38:40|44.41|40.77|44.5|40.86|44.53|40.89|44.37|40.73|0
1646192330000|2022-03-02 03:38:50|44.46|40.82|44.53|40.89|44.53|40.89|44.46|40.82|0
1646192340000|2022-03-02 03:39:00|44.5|40.86|44.57|40.93|44.57|40.93|44.5|40.86|0
1646192350000|2022-03-02 03:39:10|44.62|40.98|44.62|40.98|44.64|41|44.55|40.91|0
1646192360000|2022-03-02 03:39:20|44.69|41.05|44.41|40.77|44.69|41.05|44.41|40.77|0
1646192370000|2022-03-02 03:39:30|44.46|40.82|44.48|40.84|44.48|40.84|44.46|40.82|0
1646192380000|2022-03-02 03:39:40|44.5|40.86|44.53|40.89|44.53|40.89|44.5|40.86|0
1646192390000|2022-03-02 03:39:50|44.55|40.91|44.57|40.93|44.57|40.93|44.53|40.89|0
1646192400000|2022-03-02 03:40:00|44.55|40.91|44.57|40.93|44.57|40.93|44.55|40.91|0
1646192410000|2022-03-02 03:40:10|44.43|40.79|44.43|40.79|44.43|40.79|44.41|40.77|0
1646192420000|2022-03-02 03:40:20|44.37|40.73|44.5|40.86|44.5|40.86|44.37|40.73|0
1646192430000|2022-03-02 03:40:30|44.55|40.91|44.5|40.86|44.55|40.91|44.5|40.86|0
1646192440000|2022-03-02 03:40:40|44.6|40.96|44.55|40.91|44.6|40.96|44.55|40.91|0
1646192450000|2022-03-02 03:40:50|44.5|40.86|44.48|40.84|44.5|40.86|44.48|40.84|0
1646192460000|2022-03-02 03:41:00|44.46|40.82|44.37|40.73|44.46|40.82|44.37|40.73|0
1646192470000|2022-03-02 03:41:10|44.32|40.68|44.39|40.75|44.39|40.75|44.32|40.68|0
1646192480000|2022-03-02 03:41:20|44.37|40.73|44.41|40.77|44.41|40.77|44.37|40.73|0
1646192490000|2022-03-02 03:41:30|44.27|40.63|44.27|40.63|44.3|40.66|44.27|40.63|0
1646192500000|2022-03-02 03:41:40|44.37|40.73|44.39|40.75|44.39|40.75|44.37|40.73|0
1646192510000|2022-03-02 03:41:50|44.41|40.77|44.41|40.77|44.41|40.77|44.41|40.77|0
1646192520000|2022-03-02 03:42:00|44.39|40.75|44.41|40.77|44.41|40.77|44.39|40.75|0
1646192530000|2022-03-02 03:42:10|44.39|40.75|44.41|40.77|44.41|40.77|44.37|40.73|0
1646192540000|2022-03-02 03:42:20|44.39|40.75|44.41|40.77|44.41|40.77|44.39|40.75|0
1646192550000|2022-03-02 03:42:30|44.39|40.75|44.43|40.79|44.43|40.79|44.27|40.63|0
1646192560000|2022-03-02 03:42:40|44.39|40.75|44.39|40.75|44.39|40.75|44.39|40.75|0
1646192570000|2022-03-02 03:42:50|44.37|40.73|44.41|40.77|44.41|40.77|44.37|40.73|0
1646192580000|2022-03-02 03:43:00|44.43|40.79|44.41|40.77|44.43|40.79|44.41|40.77|0
1646192590000|2022-03-02 03:43:10|44.48|40.84|44.46|40.82|44.48|40.84|44.46|40.82|0
1646192600000|2022-03-02 03:43:20|44.39|40.75|44.46|40.82|44.46|40.82|44.39|40.75|0
1646192610000|2022-03-02 03:43:30|44.48|40.84|44.48|40.84|44.48|40.84|44.46|40.82|0
1646192620000|2022-03-02 03:43:40|44.46|40.82|44.48|40.84|44.5|40.86|44.46|40.82|0
1646192630000|2022-03-02 03:43:50|44.55|40.91|44.48|40.84|44.55|40.91|44.48|40.84|0
1646192640000|2022-03-02 03:44:00|44.46|40.82|44.46|40.82|44.46|40.82|44.46|40.82|0
1646192650000|2022-03-02 03:44:10|44.41|40.77|44.27|40.63|44.41|40.77|44.27|40.63|0
1646192660000|2022-03-02 03:44:20|44.29|40.65|44.29|40.65|44.32|40.68|44.29|40.65|0
1646192670000|2022-03-02 03:44:30|44.32|40.68|44.27|40.63|44.32|40.68|44.27|40.63|0
1646192680000|2022-03-02 03:44:40|44.32|40.68|44.32|40.68|44.32|40.68|44.32|40.68|0
1646192690000|2022-03-02 03:44:50|44.27|40.63|44.27|40.63|44.27|40.63|44.27|40.63|0
1646192700000|2022-03-02 03:45:00|44.32|40.68|44.27|40.63|44.32|40.68|44.27|40.63|0
1646192710000|2022-03-02 03:45:10|44.23|40.59|44.34|40.7|44.34|40.7|44.23|40.59|0
1646192720000|2022-03-02 03:45:20|44.32|40.68|44.23|40.59|44.32|40.68|44.23|40.59|0
1646192730000|2022-03-02 03:45:30|44.25|40.61|44.23|40.59|44.29|40.65|44.23|40.59|0
1646192740000|2022-03-02 03:45:40|44.27|40.63|44.18|40.54|44.29|40.65|44.18|40.54|0
1646192750000|2022-03-02 03:45:50|44.2|40.56|44.32|40.68|44.32|40.68|44.2|40.56|0
1646192760000|2022-03-02 03:46:00|44.34|40.7|44.39|40.75|44.39|40.75|44.34|40.7|0
1646192770000|2022-03-02 03:46:10|44.41|40.77|44.41|40.77|44.41|40.77|44.41|40.77|0
1646192780000|2022-03-02 03:46:20|44.36|40.72|44.57|40.93|44.57|40.93|44.36|40.72|0
1646192790000|2022-03-02 03:46:30|44.59|40.95|44.57|40.93|44.59|40.95|44.57|40.93|0
1646192800000|2022-03-02 03:46:40|44.55|40.91|44.5|40.86|44.55|40.91|44.5|40.86|0
1646192810000|2022-03-02 03:46:50|44.59|40.95|44.64|41|44.64|41|44.59|40.95|0
1646192820000|2022-03-02 03:47:00|44.62|40.98|44.55|40.91|44.62|40.98|44.55|40.91|0
1646192830000|2022-03-02 03:47:10|44.57|40.93|44.57|40.93|44.57|40.93|44.57|40.93|0
1646192840000|2022-03-02 03:47:20|44.59|40.95|44.59|40.95|44.59|40.95|44.57|40.93|0
1646192850000|2022-03-02 03:47:30|44.66|41.02|44.71|41.07|44.71|41.07|44.66|41.02|0
1646192860000|2022-03-02 03:47:40|44.78|41.14|44.96|41.32|44.96|41.32|44.78|41.14|0
1646192870000|2022-03-02 03:47:50|44.94|41.3|45.01|41.37|45.01|41.37|44.94|41.3|0
1646192880000|2022-03-02 03:48:00|45.06|41.42|45.1|41.46|45.15|41.51|45.06|41.42|0
1646192890000|2022-03-02 03:48:10|45.08|41.44|45.01|41.37|45.08|41.44|45.01|41.37|0
1646192900000|2022-03-02 03:48:20|44.96|41.32|45.01|41.37|45.03|41.39|44.96|41.32|0
1646192910000|2022-03-02 03:48:30|44.98|41.34|44.96|41.32|45.01|41.37|44.96|41.32|0
1646192920000|2022-03-02 03:48:40|45.01|41.37|45.05|41.41|45.05|41.41|45.01|41.37|0
1646192930000|2022-03-02 03:48:50|45.01|41.37|45.1|41.46|45.1|41.46|45.01|41.37|0
1646192940000|2022-03-02 03:49:00|45.12|41.48|45.12|41.48|45.17|41.53|45.12|41.48|0
1646192950000|2022-03-02 03:49:10|45.1|41.46|45.1|41.46|45.1|41.46|45.1|41.46|0
1646192960000|2022-03-02 03:49:20|45.15|41.51|45.19|41.55|45.19|41.55|45.15|41.51|0
1646192970000|2022-03-02 03:49:30|45.22|41.58|45.22|41.58|45.22|41.58|45.17|41.53|0
1646192980000|2022-03-02 03:49:40|45.19|41.55|45.17|41.53|45.19|41.55|45.17|41.53|0
1646192990000|2022-03-02 03:49:50|45.15|41.51|45.05|41.41|45.15|41.51|45.05|41.41|0
1646193000000|2022-03-02 03:50:00|45.01|41.37|44.94|41.3|45.01|41.37|44.94|41.3|0
1646193010000|2022-03-02 03:50:10|45.05|41.41|45.03|41.39|45.05|41.41|45.01|41.37|0
1646193020000|2022-03-02 03:50:20|45.05|41.41|45.1|41.46|45.12|41.48|45.05|41.41|0
1646193030000|2022-03-02 03:50:30|45.15|41.51|45.17|41.53|45.19|41.55|45.15|41.51|0
1646193040000|2022-03-02 03:50:40|45.15|41.51|45.1|41.46|45.15|41.51|45.1|41.46|0
1646193050000|2022-03-02 03:50:50|45.08|41.44|45.17|41.53|45.19|41.55|45.08|41.44|0
1646193060000|2022-03-02 03:51:00|45.15|41.51|45.19|41.55|45.19|41.55|45.15|41.51|0
1646193080000|2022-03-02 03:51:20|45.17|41.53|45.15|41.51|45.24|41.6|45.15|41.51|0
1646193090000|2022-03-02 03:51:30|45.17|41.53|45.08|41.44|45.17|41.53|45.08|41.44|0
1646193100000|2022-03-02 03:51:40|45.05|41.41|45.03|41.39|45.05|41.41|45.03|41.39|0
1646193110000|2022-03-02 03:51:50|45.01|41.37|45.01|41.37|45.01|41.37|45.01|41.37|0
1646193120000|2022-03-02 03:52:00|45.05|41.41|45.05|41.41|45.05|41.41|45.05|41.41|0
1646193130000|2022-03-02 03:52:10|45.01|41.37|45.01|41.37|45.01|41.37|45.01|41.37|0
1646193140000|2022-03-02 03:52:20|44.98|41.34|45.01|41.37|45.01|41.37|44.98|41.34|0
1646193150000|2022-03-02 03:52:30|45.05|41.41|45.1|41.46|45.15|41.51|45.05|41.41|0
1646193160000|2022-03-02 03:52:40|45.12|41.48|45.15|41.51|45.15|41.51|45.12|41.48|0
1646193170000|2022-03-02 03:52:50|45.12|41.48|45.12|41.48|45.12|41.48|45.12|41.48|0
1646193180000|2022-03-02 03:53:00|45.15|41.51|45.17|41.53|45.17|41.53|45.15|41.51|0
1646193190000|2022-03-02 03:53:10|45.15|41.51|45.17|41.53|45.17|41.53|45.12|41.48|0
1646193200000|2022-03-02 03:53:20|45.19|41.55|45.19|41.55|45.19|41.55|45.19|41.55|0
1646193210000|2022-03-02 03:53:30|45.15|41.51|45.1|41.46|45.19|41.55|45.1|41.46|0
1646193220000|2022-03-02 03:53:40|45.03|41.39|45.01|41.37|45.03|41.39|45.01|41.37|0
1646193230000|2022-03-02 03:53:50|45.03|41.39|45.08|41.44|45.08|41.44|45.03|41.39|0
1646193240000|2022-03-02 03:54:00|45.05|41.41|45.1|41.46|45.1|41.46|45.05|41.41|0
1646193250000|2022-03-02 03:54:10|45.07|41.43|45.07|41.43|45.07|41.43|45.07|41.43|0
1646193260000|2022-03-02 03:54:20|45.1|41.46|45.1|41.46|45.1|41.46|45.07|41.43|0
1646193270000|2022-03-02 03:54:30|45.05|41.41|45.1|41.46|45.1|41.46|45.05|41.41|0
1646193280000|2022-03-02 03:54:40|45.07|41.43|45.05|41.41|45.07|41.43|45.05|41.41|0
1646193300000|2022-03-02 03:55:00|45.1|41.46|45.15|41.51|45.19|41.55|45.1|41.46|0
1646193310000|2022-03-02 03:55:10|45.17|41.53|45.19|41.55|45.19|41.55|45.17|41.53|0
1646193320000|2022-03-02 03:55:20|45.17|41.53|45.24|41.6|45.24|41.6|45.17|41.53|0
1646193330000|2022-03-02 03:55:30|45.15|41.51|45.14|41.5|45.15|41.51|45.14|41.5|0
1646193340000|2022-03-02 03:55:40|45.12|41.48|45.1|41.46|45.12|41.48|45.1|41.46|0
1646193350000|2022-03-02 03:55:50|45.14|41.5|45.14|41.5|45.14|41.5|45.14|41.5|0
1646193360000|2022-03-02 03:56:00|45.19|41.55|45.24|41.6|45.24|41.6|45.19|41.55|0
1646193370000|2022-03-02 03:56:10|45.19|41.55|45.19|41.55|45.19|41.55|45.19|41.55|0
1646193390000|2022-03-02 03:56:30|45.24|41.6|45.24|41.6|45.28|41.64|45.24|41.6|0
1646193400000|2022-03-02 03:56:40|45.28|41.64|45.19|41.55|45.28|41.64|45.19|41.55|0
1646193410000|2022-03-02 03:56:50|45.24|41.6|45.24|41.6|45.24|41.6|45.24|41.6|0
1646193420000|2022-03-02 03:57:00|45.26|41.62|45.14|41.5|45.26|41.62|45.14|41.5|0
1646193430000|2022-03-02 03:57:10|45.1|41.46|45.17|41.53|45.17|41.53|45.1|41.46|0
1646193440000|2022-03-02 03:57:20|45.19|41.55|45.17|41.53|45.19|41.55|45.14|41.5|0
1646193450000|2022-03-02 03:57:30|45.1|41.46|45.12|41.48|45.12|41.48|45.1|41.46|0
1646193460000|2022-03-02 03:57:40|45.14|41.5|45.17|41.53|45.17|41.53|45.14|41.5|0
1646193470000|2022-03-02 03:57:50|45.19|41.55|45.19|41.55|45.19|41.55|45.19|41.55|0
1646193480000|2022-03-02 03:58:00|45.14|41.5|45.12|41.48|45.14|41.5|45.12|41.48|0
1646193490000|2022-03-02 03:58:10|45.14|41.5|45.14|41.5|45.14|41.5|45.14|41.5|0
1646193500000|2022-03-02 03:58:20|45.12|41.48|45.14|41.5|45.14|41.5|45.12|41.48|0
1646193510000|2022-03-02 03:58:30|45.12|41.48|45.14|41.5|45.14|41.5|45.12|41.48|0
1646193520000|2022-03-02 03:58:40|45.17|41.53|45.1|41.46|45.17|41.53|45.1|41.46|0
1646193530000|2022-03-02 03:58:50|45.05|41.41|45.14|41.5|45.14|41.5|45.05|41.41|0
1646193540000|2022-03-02 03:59:00|45.12|41.48|45.12|41.48|45.12|41.48|45.12|41.48|0
1646193550000|2022-03-02 03:59:10|45.14|41.5|45.14|41.5|45.14|41.5|45.14|41.5|0
1646193570000|2022-03-02 03:59:30|45.19|41.55|45.21|41.57|45.21|41.57|45.19|41.55|0
1646193580000|2022-03-02 03:59:40|45.24|41.6|45.19|41.55|45.24|41.6|45.19|41.55|0
1646193590000|2022-03-02 03:59:50|45.17|41.53|45.14|41.5|45.19|41.55|45.14|41.5|0
1646193600000|2022-03-02 04:00:00|45.28|41.64|45.28|41.64|45.28|41.64|45.28|41.64|0
1646193610000|2022-03-02 04:00:10|45.31|41.67|45.24|41.6|45.33|41.69|45.24|41.6|0
1646193620000|2022-03-02 04:00:20|45.28|41.64|45.24|41.6|45.28|41.64|45.24|41.6|0
1646193630000|2022-03-02 04:00:30|45.28|41.64|45.28|41.64|45.28|41.64|45.28|41.64|0
1646193640000|2022-03-02 04:00:40|45.26|41.62|45.28|41.64|45.28|41.64|45.26|41.62|0
1646193650000|2022-03-02 04:00:50|45.33|41.69|45.33|41.69|45.33|41.69|45.33|41.69|0
1646193660000|2022-03-02 04:01:00|45.3|41.66|45.3|41.66|45.3|41.66|45.3|41.66|0
1646193670000|2022-03-02 04:01:10|45.24|41.6|45.19|41.55|45.24|41.6|45.19|41.55|0
1646193680000|2022-03-02 04:01:20|45.12|41.48|45.14|41.5|45.14|41.5|45.12|41.48|0
1646193690000|2022-03-02 04:01:30|45.1|41.46|45.05|41.41|45.1|41.46|45.05|41.41|0
1646193710000|2022-03-02 04:01:50|45.03|41.39|45.03|41.39|45.03|41.39|45.03|41.39|0
1646193720000|2022-03-02 04:02:00|45.05|41.41|45.05|41.41|45.05|41.41|45|41.36|0
1646193730000|2022-03-02 04:02:10|45.03|41.39|44.96|41.32|45.03|41.39|44.89|41.25|0
1646193740000|2022-03-02 04:02:20|45.05|41.41|45.05|41.41|45.05|41.41|45.05|41.41|0
1646193750000|2022-03-02 04:02:30|45.03|41.39|44.98|41.34|45.03|41.39|44.98|41.34|0
1646193760000|2022-03-02 04:02:40|45|41.36|45|41.36|45|41.36|44.96|41.32|0
1646193770000|2022-03-02 04:02:50|44.96|41.32|45|41.36|45|41.36|44.96|41.32|0
1646193780000|2022-03-02 04:03:00|44.96|41.32|45|41.36|45|41.36|44.96|41.32|0
1646193790000|2022-03-02 04:03:10|44.98|41.34|45.24|41.6|45.24|41.6|44.98|41.34|0
1646193800000|2022-03-02 04:03:20|45.23|41.59|45.23|41.59|45.23|41.59|45.23|41.59|0
1646193810000|2022-03-02 04:03:30|45.1|41.46|45.07|41.43|45.1|41.46|45.07|41.43|0
1646193820000|2022-03-02 04:03:40|45.02|41.38|45.02|41.38|45.05|41.41|45.02|41.38|0
1646193830000|2022-03-02 04:03:50|45|41.36|44.96|41.32|45|41.36|44.96|41.32|0
1646193840000|2022-03-02 04:04:00|44.93|41.29|44.93|41.29|44.93|41.29|44.93|41.29|0
1646193850000|2022-03-02 04:04:10|44.91|41.27|44.91|41.27|44.91|41.27|44.91|41.27|0
1646193860000|2022-03-02 04:04:20|45|41.36|44.96|41.32|45|41.36|44.96|41.32|0
1646193870000|2022-03-02 04:04:30|45.05|41.41|45.05|41.41|45.05|41.41|45.05|41.41|0
1646193880000|2022-03-02 04:04:40|45.07|41.43|45.07|41.43|45.07|41.43|45.07|41.43|0
1646193890000|2022-03-02 04:04:50|45.09|41.45|45.09|41.45|45.09|41.45|45.05|41.41|0
1646193900000|2022-03-02 04:05:00|45.07|41.43|45.05|41.41|45.07|41.43|45.05|41.41|0
1646193910000|2022-03-02 04:05:10|45.02|41.38|45|41.36|45.02|41.38|44.96|41.32|0
1646193920000|2022-03-02 04:05:20|44.98|41.34|45|41.36|45|41.36|44.96|41.32|0
1646193930000|2022-03-02 04:05:30|44.98|41.34|44.89|41.25|44.98|41.34|44.89|41.25|0
1646193940000|2022-03-02 04:05:40|44.86|41.22|44.84|41.2|44.86|41.22|44.84|41.2|0
1646193950000|2022-03-02 04:05:50|44.86|41.22|44.86|41.22|44.86|41.22|44.86|41.22|0
1646193960000|2022-03-02 04:06:00|44.84|41.2|44.59|40.95|44.86|41.22|44.59|40.95|0
1646193970000|2022-03-02 04:06:10|44.54|40.9|44.31|40.67|44.54|40.9|44.31|40.67|0
1646193980000|2022-03-02 04:06:20|44.4|40.76|44.36|40.72|44.4|40.76|44.31|40.67|0
1646193990000|2022-03-02 04:06:30|44.4|40.76|44.45|40.81|44.45|40.81|44.4|40.76|0
1646194000000|2022-03-02 04:06:40|44.49|40.85|44.49|40.85|44.49|40.85|44.49|40.85|0
1646194010000|2022-03-02 04:06:50|44.54|40.9|44.56|40.92|44.56|40.92|44.54|40.9|0
1646194020000|2022-03-02 04:07:00|44.54|40.9|44.49|40.85|44.54|40.9|44.45|40.81|0
1646194030000|2022-03-02 04:07:10|44.47|40.83|44.47|40.83|44.47|40.83|44.47|40.83|0
1646194040000|2022-03-02 04:07:20|44.49|40.85|44.49|40.85|44.49|40.85|44.47|40.83|0
1646194050000|2022-03-02 04:07:30|44.45|40.81|44.45|40.81|44.45|40.81|44.45|40.81|0
1646194060000|2022-03-02 04:07:40|44.38|40.74|44.36|40.72|44.38|40.74|44.36|40.72|0
1646194070000|2022-03-02 04:07:50|44.33|40.69|44.42|40.78|44.45|40.81|44.33|40.69|0
1646194080000|2022-03-02 04:08:00|44.4|40.76|44.45|40.81|44.45|40.81|44.4|40.76|0
1646194090000|2022-03-02 04:08:10|44.42|40.78|44.45|40.81|44.45|40.81|44.4|40.76|0
1646194100000|2022-03-02 04:08:20|44.42|40.78|44.47|40.83|44.47|40.83|44.42|40.78|0
1646194110000|2022-03-02 04:08:30|44.52|40.88|44.54|40.9|44.54|40.9|44.52|40.88|0
1646194120000|2022-03-02 04:08:40|44.58|40.94|44.56|40.92|44.61|40.97|44.56|40.92|0
1646194130000|2022-03-02 04:08:50|44.58|40.94|44.56|40.92|44.58|40.94|44.56|40.92|0
1646194140000|2022-03-02 04:09:00|44.54|40.9|44.54|40.9|44.54|40.9|44.49|40.85|0
1646194150000|2022-03-02 04:09:10|44.56|40.92|44.54|40.9|44.56|40.92|44.51|40.87|0
1646194160000|2022-03-02 04:09:20|44.58|40.94|44.63|40.99|44.63|40.99|44.58|40.94|0
1646194170000|2022-03-02 04:09:30|44.58|40.94|44.61|40.97|44.61|40.97|44.58|40.94|0
1646194180000|2022-03-02 04:09:40|44.72|41.08|44.65|41.01|44.72|41.08|44.65|41.01|0
1646194190000|2022-03-02 04:09:50|44.68|41.04|44.7|41.06|44.72|41.08|44.68|41.04|0
1646194200000|2022-03-02 04:10:00|44.72|41.08|44.77|41.13|44.77|41.13|44.7|41.06|0
1646194210000|2022-03-02 04:10:10|44.81|41.17|44.88|41.24|44.91|41.27|44.81|41.17|0
1646194220000|2022-03-02 04:10:20|44.91|41.27|44.93|41.29|44.93|41.29|44.91|41.27|0
1646194230000|2022-03-02 04:10:30|44.91|41.27|44.91|41.27|44.91|41.27|44.86|41.22|0
1646194240000|2022-03-02 04:10:40|44.93|41.29|45|41.36|45|41.36|44.93|41.29|0
1646194250000|2022-03-02 04:10:50|45.05|41.41|44.95|41.31|45.05|41.41|44.95|41.31|0
1646194260000|2022-03-02 04:11:00|44.98|41.34|44.77|41.13|44.98|41.34|44.77|41.13|0
1646194270000|2022-03-02 04:11:10|44.81|41.17|44.79|41.15|44.86|41.22|44.77|41.13|0
1646194280000|2022-03-02 04:11:20|44.77|41.13|44.84|41.2|44.84|41.2|44.77|41.13|0
1646194290000|2022-03-02 04:11:30|44.81|41.17|44.81|41.17|44.81|41.17|44.81|41.17|0
1646194300000|2022-03-02 04:11:40|44.86|41.22|44.86|41.22|44.86|41.22|44.86|41.22|0
1646194310000|2022-03-02 04:11:50|44.84|41.2|44.72|41.08|44.84|41.2|44.72|41.08|0
1646194320000|2022-03-02 04:12:00|44.7|41.06|44.61|40.97|44.7|41.06|44.61|40.97|0
1646194330000|2022-03-02 04:12:10|44.63|40.99|44.68|41.04|44.68|41.04|44.63|40.99|0
1646194340000|2022-03-02 04:12:20|44.77|41.13|44.72|41.08|44.77|41.13|44.72|41.08|0
1646194350000|2022-03-02 04:12:30|44.68|41.04|44.68|41.04|44.68|41.04|44.68|41.04|0
1646194360000|2022-03-02 04:12:40|44.7|41.06|44.7|41.06|44.7|41.06|44.7|41.06|0
1646194370000|2022-03-02 04:12:50|44.72|41.08|44.77|41.13|44.77|41.13|44.72|41.08|0
1646194380000|2022-03-02 04:13:00|44.74|41.1|44.77|41.13|44.77|41.13|44.74|41.1|0
1646194390000|2022-03-02 04:13:10|44.84|41.2|44.84|41.2|44.84|41.2|44.84|41.2|0
1646194400000|2022-03-02 04:13:20|44.86|41.22|44.86|41.22|44.86|41.22|44.86|41.22|0
1646194410000|2022-03-02 04:13:30|44.88|41.24|44.86|41.22|44.91|41.27|44.86|41.22|0
1646194420000|2022-03-02 04:13:40|44.84|41.2|44.91|41.27|44.91|41.27|44.81|41.17|0
1646194440000|2022-03-02 04:14:00|44.93|41.29|44.88|41.24|44.93|41.29|44.88|41.24|0
1646194450000|2022-03-02 04:14:10|44.91|41.27|44.86|41.22|44.91|41.27|44.86|41.22|0
1646194460000|2022-03-02 04:14:20|44.84|41.2|44.84|41.2|44.84|41.2|44.84|41.2|0
1646194470000|2022-03-02 04:14:30|44.86|41.22|44.86|41.22|44.86|41.22|44.86|41.22|0
1646194480000|2022-03-02 04:14:40|44.84|41.2|44.81|41.17|44.84|41.2|44.81|41.17|0
1646194490000|2022-03-02 04:14:50|44.67|41.03|44.72|41.08|44.72|41.08|44.67|41.03|0
1646194500000|2022-03-02 04:15:00|44.86|41.22|44.88|41.24|44.88|41.24|44.86|41.22|0
1646194510000|2022-03-02 04:15:10|44.95|41.31|44.95|41.31|44.95|41.31|44.95|41.31|0
1646194520000|2022-03-02 04:15:20|45|41.36|45|41.36|45|41.36|45|41.36|0
1646194530000|2022-03-02 04:15:30|44.95|41.31|44.93|41.29|44.95|41.31|44.91|41.27|0
1646194540000|2022-03-02 04:15:40|44.95|41.31|44.97|41.33|44.97|41.33|44.95|41.31|0
1646194550000|2022-03-02 04:15:50|45|41.36|45.04|41.4|45.04|41.4|45|41.36|0
1646194560000|2022-03-02 04:16:00|45.09|41.45|45.32|41.68|45.32|41.68|45.09|41.45|0
1646194580000|2022-03-02 04:16:20|45.3|41.66|45.25|41.61|45.3|41.66|45.25|41.61|0
1646194590000|2022-03-02 04:16:30|45.32|41.68|45.32|41.68|45.37|41.73|45.32|41.68|0
1646194600000|2022-03-02 04:16:40|45.35|41.71|45.37|41.73|45.37|41.73|45.35|41.71|0
1646194610000|2022-03-02 04:16:50|45.39|41.75|45.28|41.64|45.39|41.75|45.28|41.64|0
1646194620000|2022-03-02 04:17:00|45.18|41.54|45.28|41.64|45.28|41.64|45.18|41.54|0
1646194630000|2022-03-02 04:17:10|45.23|41.59|45.23|41.59|45.23|41.59|45.18|41.54|0
1646194640000|2022-03-02 04:17:20|45.25|41.61|45.32|41.68|45.32|41.68|45.23|41.59|0
1646194650000|2022-03-02 04:17:30|45.28|41.64|45.28|41.64|45.28|41.64|45.28|41.64|0
1646194660000|2022-03-02 04:17:40|45.32|41.68|45.32|41.68|45.32|41.68|45.32|41.68|0
1646194670000|2022-03-02 04:17:50|45.3|41.66|45.32|41.68|45.32|41.68|45.3|41.66|0
1646194680000|2022-03-02 04:18:00|45.28|41.64|45.14|41.5|45.28|41.64|45.14|41.5|0
1646194690000|2022-03-02 04:18:10|45.09|41.45|45.23|41.59|45.23|41.59|45.09|41.45|0
1646194700000|2022-03-02 04:18:20|45.18|41.54|45.18|41.54|45.18|41.54|45.18|41.54|0
1646194710000|2022-03-02 04:18:30|45.16|41.52|45.32|41.68|45.32|41.68|45.16|41.52|0
1646194720000|2022-03-02 04:18:40|45.37|41.73|45.42|41.78|45.42|41.78|45.37|41.73|0
1646194730000|2022-03-02 04:18:50|45.39|41.75|45.39|41.75|45.42|41.78|45.39|41.75|0
1646194740000|2022-03-02 04:19:00|45.37|41.73|45.32|41.68|45.42|41.78|45.32|41.68|0
1646194750000|2022-03-02 04:19:10|45.37|41.73|45.32|41.68|45.37|41.73|45.32|41.68|0
1646194760000|2022-03-02 04:19:20|45.28|41.64|45.18|41.54|45.28|41.64|45.18|41.54|0
1646194770000|2022-03-02 04:19:30|45.23|41.59|45.3|41.66|45.3|41.66|45.23|41.59|0
1646194780000|2022-03-02 04:19:40|45.28|41.64|45.23|41.59|45.32|41.68|45.23|41.59|0
1646194790000|2022-03-02 04:19:50|45.2|41.56|45.23|41.59|45.23|41.59|45.18|41.54|0
1646194800000|2022-03-02 04:20:00|45.28|41.64|45.25|41.61|45.28|41.64|45.23|41.59|0
1646194810000|2022-03-02 04:20:10|45.18|41.54|45.18|41.54|45.18|41.54|45.18|41.54|0
1646194820000|2022-03-02 04:20:20|45.23|41.59|45.23|41.59|45.23|41.59|45.23|41.59|0
1646194830000|2022-03-02 04:20:30|45.2|41.56|45.14|41.5|45.2|41.56|45.09|41.45|0
1646194840000|2022-03-02 04:20:40|45.16|41.52|45.18|41.54|45.18|41.54|45.14|41.5|0
1646194850000|2022-03-02 04:20:50|45.14|41.5|45.14|41.5|45.14|41.5|45.14|41.5|0
1646194870000|2022-03-02 04:21:10|45.09|41.45|45.09|41.45|45.09|41.45|45.09|41.45|0
1646194880000|2022-03-02 04:21:20|45.04|41.4|45|41.36|45.04|41.4|44.97|41.33|0
1646194890000|2022-03-02 04:21:30|44.95|41.31|45.06|41.42|45.09|41.45|44.95|41.31|0
1646194900000|2022-03-02 04:21:40|45.04|41.4|45.06|41.42|45.06|41.42|45.02|41.38|0
1646194910000|2022-03-02 04:21:50|45.09|41.45|45.09|41.45|45.09|41.45|45.09|41.45|0
1646194920000|2022-03-02 04:22:00|45.13|41.49|45.13|41.49|45.13|41.49|45.13|41.49|0
1646194930000|2022-03-02 04:22:10|45.11|41.47|45.09|41.45|45.11|41.47|45.06|41.42|0
1646194940000|2022-03-02 04:22:20|45.06|41.42|45.06|41.42|45.06|41.42|45.06|41.42|0
1646194950000|2022-03-02 04:22:30|45.09|41.45|45.09|41.45|45.09|41.45|45.09|41.45|0
1646194960000|2022-03-02 04:22:40|45.11|41.47|45.13|41.49|45.13|41.49|45.11|41.47|0
1646194970000|2022-03-02 04:22:50|45.06|41.42|45.04|41.4|45.09|41.45|45.04|41.4|0
1646194980000|2022-03-02 04:23:00|45.06|41.42|45.04|41.4|45.06|41.42|45.04|41.4|0
1646194990000|2022-03-02 04:23:10|45.02|41.38|45.11|41.47|45.13|41.49|45.02|41.38|0
1646195000000|2022-03-02 04:23:20|45.13|41.49|45.13|41.49|45.13|41.49|45.13|41.49|0
1646195010000|2022-03-02 04:23:30|45.2|41.56|45.13|41.49|45.2|41.56|45.13|41.49|0
1646195020000|2022-03-02 04:23:40|45.11|41.47|45.11|41.47|45.11|41.47|45.11|41.47|0
1646195030000|2022-03-02 04:23:50|45.13|41.49|45.13|41.49|45.13|41.49|45.13|41.49|0
1646195040000|2022-03-02 04:24:00|45.11|41.47|45.11|41.47|45.11|41.47|45.11|41.47|0
1646195050000|2022-03-02 04:24:10|45.09|41.45|45.04|41.4|45.09|41.45|45.04|41.4|0
1646195060000|2022-03-02 04:24:20|44.95|41.31|44.95|41.31|44.95|41.31|44.95|41.31|0
1646195070000|2022-03-02 04:24:30|44.92|41.28|44.81|41.17|44.92|41.28|44.81|41.17|0
1646195090000|2022-03-02 04:24:50|44.76|41.12|44.76|41.12|44.76|41.12|44.76|41.12|0
1646195100000|2022-03-02 04:25:00|44.74|41.1|44.67|41.03|44.74|41.1|44.65|41.01|0
1646195110000|2022-03-02 04:25:10|44.62|40.98|44.67|41.03|44.69|41.05|44.62|40.98|0
1646195120000|2022-03-02 04:25:20|44.62|40.98|44.6|40.96|44.62|40.98|44.6|40.96|0
1646195130000|2022-03-02 04:25:30|44.62|40.98|44.62|40.98|44.62|40.98|44.62|40.98|0
1646195140000|2022-03-02 04:25:40|44.6|40.96|44.72|41.08|44.72|41.08|44.6|40.96|0
1646195150000|2022-03-02 04:25:50|44.69|41.05|44.72|41.08|44.72|41.08|44.67|41.03|0
1646195160000|2022-03-02 04:26:00|44.67|41.03|44.74|41.1|44.74|41.1|44.67|41.03|0
1646195170000|2022-03-02 04:26:10|44.72|41.08|44.67|41.03|44.72|41.08|44.67|41.03|0
1646195180000|2022-03-02 04:26:20|44.72|41.08|44.69|41.05|44.74|41.1|44.69|41.05|0
1646195190000|2022-03-02 04:26:30|44.72|41.08|44.69|41.05|44.72|41.08|44.69|41.05|0
1646195200000|2022-03-02 04:26:40|44.72|41.08|44.65|41.01|44.74|41.1|44.65|41.01|0
1646195210000|2022-03-02 04:26:50|44.67|41.03|44.69|41.05|44.69|41.05|44.67|41.03|0
1646195220000|2022-03-02 04:27:00|44.62|40.98|44.74|41.1|44.74|41.1|44.62|40.98|0
1646195230000|2022-03-02 04:27:10|44.72|41.08|44.72|41.08|44.74|41.1|44.72|41.08|0
1646195240000|2022-03-02 04:27:20|44.69|41.05|44.69|41.05|44.69|41.05|44.69|41.05|0
1646195260000|2022-03-02 04:27:40|44.72|41.08|44.72|41.08|44.72|41.08|44.72|41.08|0
1646195280000|2022-03-02 04:28:00|44.69|41.05|44.67|41.03|44.69|41.05|44.67|41.03|0
1646195290000|2022-03-02 04:28:10|44.65|41.01|44.62|40.98|44.65|41.01|44.62|40.98|0
1646195300000|2022-03-02 04:28:20|44.65|41.01|44.72|41.08|44.72|41.08|44.65|41.01|0
1646195310000|2022-03-02 04:28:30|44.76|41.12|44.78|41.14|44.78|41.14|44.74|41.1|0
1646195320000|2022-03-02 04:28:40|44.76|41.12|44.81|41.17|44.81|41.17|44.76|41.12|0
1646195330000|2022-03-02 04:28:50|44.72|41.08|44.72|41.08|44.72|41.08|44.72|41.08|0
1646195340000|2022-03-02 04:29:00|44.74|41.1|44.78|41.14|44.78|41.14|44.74|41.1|0
1646195350000|2022-03-02 04:29:10|44.76|41.12|44.81|41.17|44.81|41.17|44.76|41.12|0
1646195360000|2022-03-02 04:29:20|44.83|41.19|44.92|41.28|44.92|41.28|44.83|41.19|0
1646195370000|2022-03-02 04:29:30|44.85|41.21|44.81|41.17|44.85|41.21|44.81|41.17|0
1646195380000|2022-03-02 04:29:40|44.85|41.21|44.85|41.21|44.85|41.21|44.85|41.21|0
1646195400000|2022-03-02 04:30:00|44.9|41.26|44.9|41.26|44.9|41.26|44.9|41.26|0
1646195410000|2022-03-02 04:30:10|44.95|41.31|44.92|41.28|44.95|41.31|44.92|41.28|0
1646195420000|2022-03-02 04:30:20|44.95|41.31|44.92|41.28|44.95|41.31|44.9|41.26|0
1646195430000|2022-03-02 04:30:30|44.95|41.31|45.04|41.4|45.04|41.4|44.95|41.31|0
1646195450000|2022-03-02 04:30:50|45.01|41.37|44.99|41.35|45.01|41.37|44.99|41.35|0
1646195460000|2022-03-02 04:31:00|45.08|41.44|45.04|41.4|45.08|41.44|45.04|41.4|0
1646195470000|2022-03-02 04:31:10|44.99|41.35|44.99|41.35|44.99|41.35|44.99|41.35|0
1646195480000|2022-03-02 04:31:20|45.04|41.4|45.08|41.44|45.08|41.44|45.04|41.4|0
1646195490000|2022-03-02 04:31:30|45.04|41.4|45.01|41.37|45.04|41.4|45.01|41.37|0
1646195500000|2022-03-02 04:31:40|44.97|41.33|44.97|41.33|44.97|41.33|44.97|41.33|0
1646195510000|2022-03-02 04:31:50|44.95|41.31|44.95|41.31|44.95|41.31|44.9|41.26|0
1646195520000|2022-03-02 04:32:00|44.92|41.28|44.85|41.21|44.92|41.28|44.85|41.21|0
1646195540000|2022-03-02 04:32:20|44.83|41.19|44.76|41.12|44.83|41.19|44.76|41.12|0
1646195550000|2022-03-02 04:32:30|44.85|41.21|44.85|41.21|44.85|41.21|44.78|41.14|0
1646195560000|2022-03-02 04:32:40|44.87|41.23|44.95|41.31|44.95|41.31|44.87|41.23|0
1646195570000|2022-03-02 04:32:50|44.9|41.26|44.87|41.23|44.9|41.26|44.87|41.23|0
1646195580000|2022-03-02 04:33:00|44.85|41.21|44.85|41.21|44.85|41.21|44.81|41.17|0
1646195590000|2022-03-02 04:33:10|44.9|41.26|44.9|41.26|44.9|41.26|44.9|41.26|0
1646195600000|2022-03-02 04:33:20|44.87|41.23|44.87|41.23|44.87|41.23|44.87|41.23|0
1646195610000|2022-03-02 04:33:30|44.9|41.26|44.83|41.19|44.9|41.26|44.83|41.19|0
1646195620000|2022-03-02 04:33:40|44.9|41.26|44.94|41.3|44.94|41.3|44.9|41.26|0
1646195630000|2022-03-02 04:33:50|44.9|41.26|44.94|41.3|44.94|41.3|44.9|41.26|0
1646195640000|2022-03-02 04:34:00|44.97|41.33|44.94|41.3|44.97|41.33|44.94|41.3|0
1646195650000|2022-03-02 04:34:10|45.04|41.4|45.13|41.49|45.13|41.49|45.04|41.4|0
1646195660000|2022-03-02 04:34:20|45.08|41.44|45.08|41.44|45.08|41.44|45.06|41.42|0
1646195670000|2022-03-02 04:34:30|45.04|41.4|45.04|41.4|45.04|41.4|45.04|41.4|0
1646195680000|2022-03-02 04:34:40|45.01|41.37|44.92|41.28|45.01|41.37|44.92|41.28|0
1646195690000|2022-03-02 04:34:50|44.94|41.3|44.9|41.26|44.94|41.3|44.9|41.26|0
1646195700000|2022-03-02 04:35:00|44.81|41.17|44.76|41.12|44.81|41.17|44.76|41.12|0
1646195710000|2022-03-02 04:35:10|44.71|41.07|44.99|41.35|44.99|41.35|44.71|41.07|0
1646195720000|2022-03-02 04:35:20|45.18|41.54|45.36|41.72|45.48|41.84|45.18|41.54|0
1646195730000|2022-03-02 04:35:30|45.46|41.82|45.36|41.72|45.46|41.82|45.34|41.7|0
1646195740000|2022-03-02 04:35:40|45.32|41.68|45.32|41.68|45.36|41.72|45.32|41.68|0
1646195750000|2022-03-02 04:35:50|45.38|41.74|45.41|41.77|45.41|41.77|45.36|41.72|0
1646195760000|2022-03-02 04:36:00|45.36|41.72|45.29|41.65|45.36|41.72|45.27|41.63|0
1646195770000|2022-03-02 04:36:10|45.32|41.68|45.27|41.63|45.34|41.7|45.27|41.63|0
1646195780000|2022-03-02 04:36:20|45.32|41.68|45.27|41.63|45.32|41.68|45.27|41.63|0
1646195790000|2022-03-02 04:36:30|45.22|41.58|45.22|41.58|45.22|41.58|45.22|41.58|0
1646195800000|2022-03-02 04:36:40|45.18|41.54|45.18|41.54|45.18|41.54|45.18|41.54|0
1646195810000|2022-03-02 04:36:50|45.13|41.49|45.13|41.49|45.2|41.56|45.13|41.49|0
1646195820000|2022-03-02 04:37:00|45.15|41.51|45.13|41.49|45.18|41.54|45.13|41.49|0
1646195830000|2022-03-02 04:37:10|45.2|41.56|45.22|41.58|45.22|41.58|45.2|41.56|0
1646195840000|2022-03-02 04:37:20|45.38|41.74|45.43|41.79|45.43|41.79|45.38|41.74|0
1646195850000|2022-03-02 04:37:30|45.41|41.77|45.27|41.63|45.41|41.77|45.27|41.63|0
1646195860000|2022-03-02 04:37:40|45.18|41.54|45.22|41.58|45.22|41.58|45.18|41.54|0
1646195870000|2022-03-02 04:37:50|45.2|41.56|45.22|41.58|45.27|41.63|45.2|41.56|0
1646195880000|2022-03-02 04:38:00|45.27|41.63|45.34|41.7|45.34|41.7|45.27|41.63|0
1646195890000|2022-03-02 04:38:10|45.31|41.67|45.29|41.65|45.31|41.67|45.27|41.63|0
1646195900000|2022-03-02 04:38:20|45.27|41.63|45.31|41.67|45.31|41.67|45.27|41.63|0
1646195910000|2022-03-02 04:38:30|45.36|41.72|45.41|41.77|45.41|41.77|45.36|41.72|0
1646195920000|2022-03-02 04:38:40|45.36|41.72|45.27|41.63|45.36|41.72|45.27|41.63|0
1646195950000|2022-03-02 04:39:10|45.22|41.58|45.22|41.58|45.22|41.58|45.22|41.58|0
1646195960000|2022-03-02 04:39:20|45.24|41.6|45.29|41.65|45.29|41.65|45.2|41.56|0
1646195970000|2022-03-02 04:39:30|45.31|41.67|45.24|41.6|45.31|41.67|45.24|41.6|0
1646195980000|2022-03-02 04:39:40|45.27|41.63|45.34|41.7|45.34|41.7|45.27|41.63|0
1646195990000|2022-03-02 04:39:50|45.27|41.63|45.22|41.58|45.27|41.63|45.22|41.58|0
1646196000000|2022-03-02 04:40:00|45.27|41.63|45.24|41.6|45.27|41.63|45.22|41.58|0
1646196010000|2022-03-02 04:40:10|45.2|41.56|45.27|41.63|45.27|41.63|45.2|41.56|0
1646196020000|2022-03-02 04:40:20|45.24|41.6|45.22|41.58|45.24|41.6|45.22|41.58|0
1646196030000|2022-03-02 04:40:30|45.27|41.63|45.27|41.63|45.27|41.63|45.27|41.63|0
1646196040000|2022-03-02 04:40:40|45.29|41.65|45.29|41.65|45.29|41.65|45.29|41.65|0
1646196050000|2022-03-02 04:40:50|45.31|41.67|45.27|41.63|45.34|41.7|45.27|41.63|0
1646196060000|2022-03-02 04:41:00|45.29|41.65|45.31|41.67|45.31|41.67|45.24|41.6|0
1646196070000|2022-03-02 04:41:10|45.41|41.77|45.31|41.67|45.41|41.77|45.31|41.67|0
1646196080000|2022-03-02 04:41:20|45.34|41.7|45.27|41.63|45.34|41.7|45.27|41.63|0
1646196090000|2022-03-02 04:41:30|45.31|41.67|45.17|41.53|45.31|41.67|45.17|41.53|0
1646196100000|2022-03-02 04:41:40|45.2|41.56|45.17|41.53|45.2|41.56|45.13|41.49|0
1646196110000|2022-03-02 04:41:50|45.22|41.58|45.24|41.6|45.24|41.6|45.22|41.58|0
1646196120000|2022-03-02 04:42:00|45.2|41.56|45.17|41.53|45.2|41.56|45.17|41.53|0
1646196130000|2022-03-02 04:42:10|45.22|41.58|45.24|41.6|45.24|41.6|45.22|41.58|0
1646196140000|2022-03-02 04:42:20|45.27|41.63|45.27|41.63|45.27|41.63|45.27|41.63|0
1646196150000|2022-03-02 04:42:30|45.22|41.58|45.2|41.56|45.22|41.58|45.2|41.56|0
1646196160000|2022-03-02 04:42:40|45.22|41.58|45.22|41.58|45.22|41.58|45.22|41.58|0
1646196170000|2022-03-02 04:42:50|45.2|41.56|45.22|41.58|45.22|41.58|45.2|41.56|0
1646196180000|2022-03-02 04:43:00|45.2|41.56|45.31|41.67|45.31|41.67|45.2|41.56|0
1646196190000|2022-03-02 04:43:10|45.36|41.72|45.24|41.6|45.36|41.72|45.24|41.6|0
1646196200000|2022-03-02 04:43:20|45.2|41.56|45.22|41.58|45.22|41.58|45.17|41.53|0
1646196220000|2022-03-02 04:43:40|45.17|41.53|45.27|41.63|45.27|41.63|45.17|41.53|0
1646196230000|2022-03-02 04:43:50|45.31|41.67|45.24|41.6|45.31|41.67|45.24|41.6|0
1646196240000|2022-03-02 04:44:00|45.27|41.63|45.31|41.67|45.31|41.67|45.27|41.63|0
1646196250000|2022-03-02 04:44:10|45.29|41.65|45.27|41.63|45.29|41.65|45.27|41.63|0
1646196260000|2022-03-02 04:44:20|45.22|41.58|45.13|41.49|45.22|41.58|45.13|41.49|0
1646196270000|2022-03-02 04:44:30|45.17|41.53|45.17|41.53|45.17|41.53|45.17|41.53|0
1646196280000|2022-03-02 04:44:40|45.13|41.49|45.13|41.49|45.13|41.49|45.13|41.49|0
1646196290000|2022-03-02 04:44:50|45.15|41.51|45.13|41.49|45.15|41.51|45.13|41.49|0
1646196300000|2022-03-02 04:45:00|45.17|41.53|45.13|41.49|45.17|41.53|45.13|41.49|0
1646196310000|2022-03-02 04:45:10|45.1|41.46|45.1|41.46|45.1|41.46|45.1|41.46|0
1646196320000|2022-03-02 04:45:20|45.17|41.53|45.17|41.53|45.17|41.53|45.15|41.51|0
1646196330000|2022-03-02 04:45:30|45.22|41.58|45.17|41.53|45.22|41.58|45.17|41.53|0
1646196340000|2022-03-02 04:45:40|45.22|41.58|45.22|41.58|45.27|41.63|45.22|41.58|0
1646196360000|2022-03-02 04:46:00|45.27|41.63|45.27|41.63|45.29|41.65|45.27|41.63|0
1646196370000|2022-03-02 04:46:10|45.26|41.62|45.26|41.62|45.26|41.62|45.26|41.62|0
1646196380000|2022-03-02 04:46:20|45.31|41.67|45.22|41.58|45.31|41.67|45.22|41.58|0
1646196390000|2022-03-02 04:46:30|45.19|41.55|45.22|41.58|45.22|41.58|45.19|41.55|0
1646196400000|2022-03-02 04:46:40|45.19|41.55|45.19|41.55|45.19|41.55|45.19|41.55|0
1646196410000|2022-03-02 04:46:50|45.22|41.58|45.26|41.62|45.26|41.62|45.22|41.58|0
1646196420000|2022-03-02 04:47:00|45.24|41.6|45.13|41.49|45.24|41.6|45.13|41.49|0
1646196430000|2022-03-02 04:47:10|45.17|41.53|45.22|41.58|45.26|41.62|45.17|41.53|0
1646196440000|2022-03-02 04:47:20|45.26|41.62|45.31|41.67|45.33|41.69|45.26|41.62|0
1646196450000|2022-03-02 04:47:30|45.29|41.65|45.31|41.67|45.31|41.67|45.29|41.65|0
1646196460000|2022-03-02 04:47:40|45.29|41.65|45.29|41.65|45.31|41.67|45.29|41.65|0
1646196470000|2022-03-02 04:47:50|45.26|41.62|45.29|41.65|45.29|41.65|45.26|41.62|0
1646196480000|2022-03-02 04:48:00|45.26|41.62|45.33|41.69|45.33|41.69|45.26|41.62|0
1646196490000|2022-03-02 04:48:10|45.36|41.72|45.43|41.79|45.43|41.79|45.36|41.72|0
1646196500000|2022-03-02 04:48:20|45.4|41.76|45.36|41.72|45.4|41.76|45.36|41.72|0
1646196510000|2022-03-02 04:48:30|45.38|41.74|45.38|41.74|45.38|41.74|45.38|41.74|0
1646196520000|2022-03-02 04:48:40|45.36|41.72|45.4|41.76|45.4|41.76|45.36|41.72|0
1646196530000|2022-03-02 04:48:50|45.43|41.79|45.43|41.79|45.43|41.79|45.43|41.79|0
1646196540000|2022-03-02 04:49:00|45.4|41.76|45.4|41.76|45.4|41.76|45.4|41.76|0
1646196550000|2022-03-02 04:49:10|45.36|41.72|45.38|41.74|45.38|41.74|45.36|41.72|0
1646196560000|2022-03-02 04:49:20|45.36|41.72|45.29|41.65|45.36|41.72|45.29|41.65|0
1646196570000|2022-03-02 04:49:30|45.31|41.67|45.36|41.72|45.36|41.72|45.31|41.67|0
1646196580000|2022-03-02 04:49:40|45.38|41.74|45.36|41.72|45.4|41.76|45.36|41.72|0
1646196600000|2022-03-02 04:50:00|45.38|41.74|45.45|41.81|45.45|41.81|45.38|41.74|0
1646196610000|2022-03-02 04:50:10|45.38|41.74|45.5|41.86|45.5|41.86|45.38|41.74|0
1646196620000|2022-03-02 04:50:20|45.54|41.9|45.68|42.04|45.71|42.07|45.54|41.9|0
1646196630000|2022-03-02 04:50:30|45.61|41.97|45.71|42.07|45.71|42.07|45.61|41.97|0
1646196640000|2022-03-02 04:50:40|45.68|42.04|45.78|42.14|45.78|42.14|45.68|42.04|0
1646196650000|2022-03-02 04:50:50|45.82|42.18|45.92|42.28|45.92|42.28|45.8|42.16|0
1646196660000|2022-03-02 04:51:00|45.87|42.23|45.78|42.14|45.87|42.23|45.78|42.14|0
1646196670000|2022-03-02 04:51:10|45.82|42.18|45.82|42.18|45.82|42.18|45.78|42.14|0
1646196680000|2022-03-02 04:51:20|45.78|42.14|45.82|42.18|45.82|42.18|45.78|42.14|0
1646196690000|2022-03-02 04:51:30|45.75|42.11|45.78|42.14|45.78|42.14|45.75|42.11|0
1646196700000|2022-03-02 04:51:40|45.82|42.18|45.82|42.18|45.82|42.18|45.82|42.18|0
1646196720000|2022-03-02 04:52:00|45.8|42.16|45.73|42.09|45.8|42.16|45.73|42.09|0
1646196730000|2022-03-02 04:52:10|45.75|42.11|45.78|42.14|45.78|42.14|45.75|42.11|0
1646196740000|2022-03-02 04:52:20|45.75|42.11|45.73|42.09|45.78|42.14|45.73|42.09|0
1646196750000|2022-03-02 04:52:30|45.71|42.07|45.71|42.07|45.71|42.07|45.71|42.07|0
1646196760000|2022-03-02 04:52:40|45.73|42.09|45.68|42.04|45.73|42.09|45.68|42.04|0
1646196770000|2022-03-02 04:52:50|45.71|42.07|45.8|42.16|45.8|42.16|45.71|42.07|0
1646196780000|2022-03-02 04:53:00|45.78|42.14|45.75|42.11|45.8|42.16|45.75|42.11|0
1646196790000|2022-03-02 04:53:10|45.78|42.14|46.11|42.47|46.11|42.47|45.78|42.14|0
1646196800000|2022-03-02 04:53:20|46.06|42.42|45.99|42.35|46.06|42.42|45.94|42.3|0
1646196810000|2022-03-02 04:53:30|45.97|42.33|45.92|42.28|45.97|42.33|45.92|42.28|0
1646196820000|2022-03-02 04:53:40|45.87|42.23|45.87|42.23|45.87|42.23|45.87|42.23|0
1646196830000|2022-03-02 04:53:50|45.82|42.18|45.89|42.25|45.89|42.25|45.82|42.18|0
1646196840000|2022-03-02 04:54:00|45.87|42.23|45.92|42.28|45.92|42.28|45.87|42.23|0
1646196850000|2022-03-02 04:54:10|45.87|42.23|45.87|42.23|45.87|42.23|45.85|42.21|0
1646196860000|2022-03-02 04:54:20|45.78|42.14|45.78|42.14|45.78|42.14|45.78|42.14|0
1646196870000|2022-03-02 04:54:30|45.82|42.18|45.82|42.18|45.82|42.18|45.82|42.18|0
1646196880000|2022-03-02 04:54:40|45.85|42.21|45.82|42.18|45.85|42.21|45.82|42.18|0
1646196890000|2022-03-02 04:54:50|45.78|42.14|45.82|42.18|45.82|42.18|45.78|42.14|0
1646196900000|2022-03-02 04:55:00|45.8|42.16|45.78|42.14|45.8|42.16|45.78|42.14|0
1646196910000|2022-03-02 04:55:10|45.68|42.04|45.78|42.14|45.78|42.14|45.68|42.04|0
1646196920000|2022-03-02 04:55:20|45.73|42.09|45.73|42.09|45.73|42.09|45.73|42.09|0
1646196930000|2022-03-02 04:55:30|45.78|42.14|45.78|42.14|45.78|42.14|45.78|42.14|0
1646196940000|2022-03-02 04:55:40|45.75|42.11|45.75|42.11|45.75|42.11|45.75|42.11|0
1646196950000|2022-03-02 04:55:50|45.78|42.14|45.87|42.23|45.87|42.23|45.78|42.14|0
1646196960000|2022-03-02 04:56:00|45.89|42.25|45.89|42.25|45.89|42.25|45.89|42.25|0
1646196970000|2022-03-02 04:56:10|45.87|42.23|45.92|42.28|45.92|42.28|45.87|42.23|0
1646196980000|2022-03-02 04:56:20|45.94|42.3|45.96|42.32|45.96|42.32|45.94|42.3|0
1646196990000|2022-03-02 04:56:30|45.94|42.3|45.96|42.32|45.99|42.35|45.94|42.3|0
1646197000000|2022-03-02 04:56:40|46.01|42.37|45.87|42.23|46.01|42.37|45.87|42.23|0
1646197010000|2022-03-02 04:56:50|45.96|42.32|45.96|42.32|46.01|42.37|45.96|42.32|0
1646197020000|2022-03-02 04:57:00|45.92|42.28|45.87|42.23|45.92|42.28|45.87|42.23|0
1646197030000|2022-03-02 04:57:10|45.85|42.21|45.87|42.23|45.87|42.23|45.82|42.18|0
1646197040000|2022-03-02 04:57:20|45.84|42.2|45.84|42.2|45.84|42.2|45.82|42.18|0
1646197050000|2022-03-02 04:57:30|45.87|42.23|45.82|42.18|45.87|42.23|45.82|42.18|0
1646197070000|2022-03-02 04:57:50|45.87|42.23|45.82|42.18|45.87|42.23|45.82|42.18|0
1646197080000|2022-03-02 04:58:00|45.89|42.25|45.92|42.28|45.92|42.28|45.87|42.23|0
1646197090000|2022-03-02 04:58:10|45.96|42.32|45.94|42.3|45.96|42.32|45.92|42.28|0
1646197100000|2022-03-02 04:58:20|45.92|42.28|46.03|42.39|46.03|42.39|45.92|42.28|0
1646197110000|2022-03-02 04:58:30|46.01|42.37|46.06|42.42|46.06|42.42|46.01|42.37|0
1646197120000|2022-03-02 04:58:40|46.01|42.37|45.99|42.35|46.01|42.37|45.99|42.35|0
1646197130000|2022-03-02 04:58:50|46.1|42.46|46.15|42.51|46.15|42.51|46.06|42.42|0
1646197140000|2022-03-02 04:59:00|46.06|42.42|46.03|42.39|46.06|42.42|46.03|42.39|0
1646197150000|2022-03-02 04:59:10|46.01|42.37|46.06|42.42|46.06|42.42|46.01|42.37|0
1646197160000|2022-03-02 04:59:20|46.01|42.37|46.03|42.39|46.06|42.42|46.01|42.37|0
1646197170000|2022-03-02 04:59:30|46.06|42.42|46.06|42.42|46.06|42.42|46.06|42.42|0
1646197180000|2022-03-02 04:59:40|46.1|42.46|46.1|42.46|46.1|42.46|46.1|42.46|0
1646197190000|2022-03-02 04:59:50|46.15|42.51|46.13|42.49|46.15|42.51|46.13|42.49|0
1646197200000|2022-03-02 05:00:00|46.1|42.46|46.1|42.46|46.1|42.46|46.1|42.46|0
1646197210000|2022-03-02 05:00:10|45.96|42.32|45.96|42.32|45.96|42.32|45.92|42.28|0
1646197220000|2022-03-02 05:00:20|45.99|42.35|45.92|42.28|45.99|42.35|45.92|42.28|0
1646197230000|2022-03-02 05:00:30|45.96|42.32|45.92|42.28|45.96|42.32|45.92|42.28|0
1646197240000|2022-03-02 05:00:40|45.84|42.2|45.82|42.18|45.87|42.23|45.82|42.18|0
1646197250000|2022-03-02 05:00:50|45.84|42.2|45.82|42.18|45.84|42.2|45.82|42.18|0
1646197260000|2022-03-02 05:01:00|45.84|42.2|45.84|42.2|45.87|42.23|45.84|42.2|0
1646197270000|2022-03-02 05:01:10|45.82|42.18|45.77|42.13|45.82|42.18|45.75|42.11|0
1646197280000|2022-03-02 05:01:20|45.75|42.11|45.8|42.16|45.82|42.18|45.75|42.11|0
1646197290000|2022-03-02 05:01:30|45.82|42.18|45.96|42.32|46.01|42.37|45.82|42.18|0
1646197300000|2022-03-02 05:01:40|45.94|42.3|45.96|42.32|45.96|42.32|45.94|42.3|0
1646197310000|2022-03-02 05:01:50|45.94|42.3|45.89|42.25|45.94|42.3|45.89|42.25|0
1646197320000|2022-03-02 05:02:00|45.87|42.23|45.91|42.27|45.91|42.27|45.82|42.18|0
1646197330000|2022-03-02 05:02:10|45.94|42.3|46.01|42.37|46.03|42.39|45.94|42.3|0
1646197340000|2022-03-02 05:02:20|45.96|42.32|46.08|42.44|46.08|42.44|45.96|42.32|0
1646197350000|2022-03-02 05:02:30|46.06|42.42|46.1|42.46|46.1|42.46|46.06|42.42|0
1646197360000|2022-03-02 05:02:40|46.03|42.39|46.03|42.39|46.03|42.39|46.03|42.39|0
1646197370000|2022-03-02 05:02:50|46.06|42.42|46.06|42.42|46.06|42.42|46.01|42.37|0
1646197380000|2022-03-02 05:03:00|46.01|42.37|46.06|42.42|46.06|42.42|45.98|42.34|0
1646197390000|2022-03-02 05:03:10|46.1|42.46|46.06|42.42|46.1|42.46|46.06|42.42|0
1646197400000|2022-03-02 05:03:20|46.01|42.37|46.06|42.42|46.06|42.42|46.01|42.37|0
1646197410000|2022-03-02 05:03:30|46.01|42.37|45.96|42.32|46.01|42.37|45.96|42.32|0
1646197420000|2022-03-02 05:03:40|45.94|42.3|45.96|42.32|45.96|42.32|45.94|42.3|0
1646197430000|2022-03-02 05:03:50|45.91|42.27|45.91|42.27|45.91|42.27|45.87|42.23|0
1646197440000|2022-03-02 05:04:00|45.89|42.25|45.91|42.27|45.91|42.27|45.89|42.25|0
1646197450000|2022-03-02 05:04:10|45.87|42.23|45.87|42.23|45.87|42.23|45.87|42.23|0
1646197480000|2022-03-02 05:04:40|45.91|42.27|45.84|42.2|45.91|42.27|45.82|42.18|0
1646197490000|2022-03-02 05:04:50|45.89|42.25|45.89|42.25|45.91|42.27|45.87|42.23|0
1646197500000|2022-03-02 05:05:00|45.98|42.34|46.06|42.42|46.06|42.42|45.98|42.34|0
1646197510000|2022-03-02 05:05:10|46.15|42.51|46.12|42.48|46.15|42.51|46.12|42.48|0
1646197520000|2022-03-02 05:05:20|46.15|42.51|46.1|42.46|46.2|42.56|46.1|42.46|0
1646197530000|2022-03-02 05:05:30|46.03|42.39|46.05|42.41|46.05|42.41|46.03|42.39|0
1646197560000|2022-03-02 05:06:00|46.1|42.46|46.05|42.41|46.1|42.46|46.05|42.41|0
1646197580000|2022-03-02 05:06:20|46.08|42.44|46.1|42.46|46.1|42.46|46.05|42.41|0
1646197590000|2022-03-02 05:06:30|46.05|42.41|46.1|42.46|46.1|42.46|46.05|42.41|0
1646197600000|2022-03-02 05:06:40|46.05|42.41|46.05|42.41|46.05|42.41|46.05|42.41|0
1646197610000|2022-03-02 05:06:50|46.1|42.46|46.05|42.41|46.1|42.46|46.05|42.41|0
1646197620000|2022-03-02 05:07:00|46.01|42.37|45.98|42.34|46.03|42.39|45.98|42.34|0
1646197630000|2022-03-02 05:07:10|46.01|42.37|46.05|42.41|46.05|42.41|46.01|42.37|0
1646197650000|2022-03-02 05:07:30|46.01|42.37|45.98|42.34|46.01|42.37|45.98|42.34|0
1646197660000|2022-03-02 05:07:40|46.01|42.37|46.03|42.39|46.03|42.39|46.01|42.37|0
1646197670000|2022-03-02 05:07:50|46.01|42.37|46.03|42.39|46.03|42.39|46.01|42.37|0
1646197680000|2022-03-02 05:08:00|46.05|42.41|45.96|42.32|46.05|42.41|45.96|42.32|0
1646197690000|2022-03-02 05:08:10|45.91|42.27|45.91|42.27|45.91|42.27|45.91|42.27|0
1646197700000|2022-03-02 05:08:20|45.87|42.23|45.84|42.2|45.87|42.23|45.84|42.2|0
1646197710000|2022-03-02 05:08:30|45.91|42.27|45.87|42.23|45.91|42.27|45.87|42.23|0
1646197720000|2022-03-02 05:08:40|45.82|42.18|45.84|42.2|45.84|42.2|45.82|42.18|0
1646197730000|2022-03-02 05:08:50|45.89|42.25|45.89|42.25|45.89|42.25|45.89|42.25|0
1646197740000|2022-03-02 05:09:00|45.91|42.27|45.82|42.18|45.91|42.27|45.82|42.18|0
1646197750000|2022-03-02 05:09:10|45.86|42.22|45.89|42.25|45.89|42.25|45.86|42.22|0
1646197760000|2022-03-02 05:09:20|45.86|42.22|45.86|42.22|45.89|42.25|45.86|42.22|0
1646197770000|2022-03-02 05:09:30|45.91|42.27|45.91|42.27|45.91|42.27|45.89|42.25|0
1646197780000|2022-03-02 05:09:40|45.89|42.25|45.96|42.32|45.96|42.32|45.89|42.25|0
1646197790000|2022-03-02 05:09:50|46.01|42.37|46.01|42.37|46.05|42.41|46.01|42.37|0
1646197800000|2022-03-02 05:10:00|46.1|42.46|46.1|42.46|46.1|42.46|46.05|42.41|0
1646197810000|2022-03-02 05:10:10|46.01|42.37|45.96|42.32|46.01|42.37|45.96|42.32|0
1646197820000|2022-03-02 05:10:20|46.03|42.39|46.03|42.39|46.03|42.39|46.01|42.37|0
1646197830000|2022-03-02 05:10:30|46.01|42.37|46.01|42.37|46.03|42.39|46.01|42.37|0
1646197840000|2022-03-02 05:10:40|46.03|42.39|46.01|42.37|46.03|42.39|46.01|42.37|0
1646197850000|2022-03-02 05:10:50|46.03|42.39|46.05|42.41|46.05|42.41|46.03|42.39|0
1646197860000|2022-03-02 05:11:00|46.01|42.37|46.05|42.41|46.05|42.41|46.01|42.37|0
1646197870000|2022-03-02 05:11:10|46.1|42.46|46.1|42.46|46.15|42.51|46.1|42.46|0
1646197880000|2022-03-02 05:11:20|46.15|42.51|46.15|42.51|46.15|42.51|46.1|42.46|0
1646197890000|2022-03-02 05:11:30|46.12|42.48|46.01|42.37|46.12|42.48|46.01|42.37|0
1646197900000|2022-03-02 05:11:40|46.03|42.39|46.03|42.39|46.05|42.41|46.03|42.39|0
1646197910000|2022-03-02 05:11:50|46.01|42.37|46.01|42.37|46.01|42.37|46.01|42.37|0
1646197930000|2022-03-02 05:12:10|46.03|42.39|46.01|42.37|46.03|42.39|46.01|42.37|0
1646197940000|2022-03-02 05:12:20|46|42.36|46.05|42.41|46.05|42.41|45.96|42.32|0
1646197950000|2022-03-02 05:12:30|46.15|42.51|46.15|42.51|46.15|42.51|46.1|42.46|0
1646197960000|2022-03-02 05:12:40|45.98|42.34|45.98|42.34|46|42.36|45.98|42.34|0
1646197970000|2022-03-02 05:12:50|45.96|42.32|45.91|42.27|45.96|42.32|45.91|42.27|0
1646197980000|2022-03-02 05:13:00|45.93|42.29|45.96|42.32|45.98|42.34|45.93|42.29|0
1646197990000|2022-03-02 05:13:10|45.93|42.29|45.91|42.27|45.93|42.29|45.91|42.27|0
1646198000000|2022-03-02 05:13:20|45.96|42.32|45.96|42.32|45.96|42.32|45.96|42.32|0
1646198010000|2022-03-02 05:13:30|45.91|42.27|45.91|42.27|45.93|42.29|45.91|42.27|0
1646198020000|2022-03-02 05:13:40|45.96|42.32|45.96|42.32|45.96|42.32|45.91|42.27|0
1646198030000|2022-03-02 05:13:50|45.93|42.29|45.91|42.27|45.93|42.29|45.91|42.27|0
1646198040000|2022-03-02 05:14:00|45.98|42.34|46|42.36|46|42.36|45.98|42.34|0
1646198050000|2022-03-02 05:14:10|46.03|42.39|45.93|42.29|46.03|42.39|45.93|42.29|0
1646198060000|2022-03-02 05:14:20|45.96|42.32|45.93|42.29|45.96|42.32|45.93|42.29|0
1646198070000|2022-03-02 05:14:30|45.96|42.32|45.98|42.34|45.98|42.34|45.96|42.32|0
1646198080000|2022-03-02 05:14:40|45.96|42.32|45.96|42.32|45.96|42.32|45.93|42.29|0
1646198090000|2022-03-02 05:14:50|45.91|42.27|45.91|42.27|45.91|42.27|45.91|42.27|0
1646198100000|2022-03-02 05:15:00|45.93|42.29|45.91|42.27|45.96|42.32|45.91|42.27|0
1646198110000|2022-03-02 05:15:10|45.82|42.18|45.86|42.22|45.86|42.22|45.82|42.18|0
1646198120000|2022-03-02 05:15:20|45.84|42.2|45.86|42.22|45.86|42.22|45.84|42.2|0
1646198130000|2022-03-02 05:15:30|45.82|42.18|45.82|42.18|45.82|42.18|45.82|42.18|0
1646198140000|2022-03-02 05:15:40|45.74|42.1|45.74|42.1|45.74|42.1|45.74|42.1|0
1646198150000|2022-03-02 05:15:50|45.79|42.15|45.79|42.15|45.82|42.18|45.79|42.15|0
1646198160000|2022-03-02 05:16:00|45.82|42.18|45.82|42.18|45.82|42.18|45.82|42.18|0
1646198170000|2022-03-02 05:16:10|45.79|42.15|45.84|42.2|45.84|42.2|45.77|42.13|0
1646198180000|2022-03-02 05:16:20|45.82|42.18|45.77|42.13|45.82|42.18|45.77|42.13|0
1646198190000|2022-03-02 05:16:30|45.81|42.17|45.86|42.22|45.86|42.22|45.81|42.17|0
1646198210000|2022-03-02 05:16:50|45.88|42.24|45.86|42.22|45.88|42.24|45.86|42.22|0
1646198220000|2022-03-02 05:17:00|45.91|42.27|46|42.36|46|42.36|45.91|42.27|0
1646198230000|2022-03-02 05:17:10|46.05|42.41|46|42.36|46.05|42.41|46|42.36|0
1646198240000|2022-03-02 05:17:20|46.07|42.43|46.14|42.5|46.14|42.5|46.07|42.43|0
1646198250000|2022-03-02 05:17:30|46.17|42.53|46.19|42.55|46.19|42.55|46.17|42.53|0
1646198260000|2022-03-02 05:17:40|46.64|43|46.95|43.31|46.95|43.31|46.64|43|0
1646198270000|2022-03-02 05:17:50|46.86|43.22|46.95|43.31|46.95|43.31|46.86|43.22|0
1646198280000|2022-03-02 05:18:00|46.91|43.27|46.91|43.27|47.02|43.38|46.86|43.22|0
1646198290000|2022-03-02 05:18:10|46.88|43.24|47.02|43.38|47.02|43.38|46.88|43.24|0
1646198300000|2022-03-02 05:18:20|47.1|43.46|47.29|43.65|47.29|43.65|47.1|43.46|0
1646198310000|2022-03-02 05:18:30|47.24|43.6|47.15|43.51|47.24|43.6|47.15|43.51|0
1646198320000|2022-03-02 05:18:40|47.19|43.55|47.1|43.46|47.19|43.55|47.1|43.46|0
1646198330000|2022-03-02 05:18:50|47.05|43.41|46.95|43.31|47.05|43.41|46.91|43.27|0
1646198340000|2022-03-02 05:19:00|47.05|43.41|46.95|43.31|47.05|43.41|46.95|43.31|0
1646198350000|2022-03-02 05:19:10|47|43.36|46.95|43.31|47|43.36|46.95|43.31|0
1646198360000|2022-03-02 05:19:20|46.91|43.27|46.93|43.29|46.93|43.29|46.91|43.27|0
1646198370000|2022-03-02 05:19:30|46.91|43.27|46.86|43.22|46.91|43.27|46.81|43.17|0
1646198380000|2022-03-02 05:19:40|46.95|43.31|46.95|43.31|46.95|43.31|46.91|43.27|0
1646198390000|2022-03-02 05:19:50|46.98|43.34|47.05|43.41|47.05|43.41|46.95|43.31|0
1646198400000|2022-03-02 05:20:00|47|43.36|46.88|43.24|47|43.36|46.86|43.22|0
1646198410000|2022-03-02 05:20:10|46.81|43.17|46.98|43.34|46.98|43.34|46.81|43.17|0
1646198420000|2022-03-02 05:20:20|46.95|43.31|46.83|43.19|46.95|43.31|46.83|43.19|0
1646198430000|2022-03-02 05:20:30|46.76|43.12|46.83|43.19|46.83|43.19|46.76|43.12|0
1646198440000|2022-03-02 05:20:40|46.81|43.17|46.81|43.17|46.81|43.17|46.71|43.07|0
1646198450000|2022-03-02 05:20:50|46.86|43.22|46.81|43.17|46.9|43.26|46.81|43.17|0
1646198460000|2022-03-02 05:21:00|46.78|43.14|46.67|43.03|46.78|43.14|46.67|43.03|0
1646198470000|2022-03-02 05:21:10|46.69|43.05|46.71|43.07|46.71|43.07|46.69|43.05|0
1646198480000|2022-03-02 05:21:20|46.69|43.05|46.67|43.03|46.71|43.07|46.67|43.03|0
1646198490000|2022-03-02 05:21:30|46.62|42.98|46.67|43.03|46.67|43.03|46.62|42.98|0
1646198500000|2022-03-02 05:21:40|46.69|43.05|46.67|43.03|46.69|43.05|46.67|43.03|0
1646198510000|2022-03-02 05:21:50|46.71|43.07|46.74|43.1|46.74|43.1|46.71|43.07|0
1646198520000|2022-03-02 05:22:00|46.76|43.12|46.69|43.05|46.76|43.12|46.69|43.05|0
1646198530000|2022-03-02 05:22:10|46.67|43.03|46.71|43.07|46.71|43.07|46.67|43.03|0
1646198540000|2022-03-02 05:22:20|46.74|43.1|46.74|43.1|46.74|43.1|46.69|43.05|0
1646198550000|2022-03-02 05:22:30|46.76|43.12|46.71|43.07|46.76|43.12|46.71|43.07|0
1646198560000|2022-03-02 05:22:40|46.67|43.03|46.62|42.98|46.67|43.03|46.62|42.98|0
1646198570000|2022-03-02 05:22:50|46.67|43.03|46.08|42.44|46.67|43.03|46.03|42.39|0
1646198580000|2022-03-02 05:23:00|46.03|42.39|45.98|42.34|46.03|42.39|45.98|42.34|0
1646198600000|2022-03-02 05:23:20|46.01|42.37|45.98|42.34|46.01|42.37|45.98|42.34|0
1646198610000|2022-03-02 05:23:30|45.93|42.29|46|42.36|46|42.36|45.93|42.29|0
1646198620000|2022-03-02 05:23:40|45.98|42.34|46|42.36|46|42.36|45.98|42.34|0
1646198630000|2022-03-02 05:23:50|46.03|42.39|46.03|42.39|46.08|42.44|46.03|42.39|0
1646198640000|2022-03-02 05:24:00|46.08|42.44|46.05|42.41|46.08|42.44|46.03|42.39|0
1646198650000|2022-03-02 05:24:10|46.08|42.44|46.08|42.44|46.08|42.44|46.08|42.44|0
1646198660000|2022-03-02 05:24:20|46.12|42.48|46.08|42.44|46.12|42.48|46.08|42.44|0
1646198670000|2022-03-02 05:24:30|46.1|42.46|46.1|42.46|46.1|42.46|46.08|42.44|0
1646198680000|2022-03-02 05:24:40|46.08|42.44|45.89|42.25|46.08|42.44|45.89|42.25|0
1646198690000|2022-03-02 05:24:50|45.91|42.27|45.84|42.2|45.91|42.27|45.84|42.2|0
1646198700000|2022-03-02 05:25:00|45.91|42.27|45.89|42.25|45.91|42.27|45.89|42.25|0
1646198720000|2022-03-02 05:25:20|45.86|42.22|45.89|42.25|45.91|42.27|45.86|42.22|0
1646198730000|2022-03-02 05:25:30|45.93|42.29|45.93|42.29|45.93|42.29|45.89|42.25|0
1646198740000|2022-03-02 05:25:40|45.96|42.32|46.03|42.39|46.03|42.39|45.96|42.32|0
1646198750000|2022-03-02 05:25:50|46.05|42.41|46.03|42.39|46.05|42.41|46.03|42.39|0
1646198760000|2022-03-02 05:26:00|45.98|42.34|45.98|42.34|45.98|42.34|45.98|42.34|0
1646198770000|2022-03-02 05:26:10|46.03|42.39|46.1|42.46|46.1|42.46|46.03|42.39|0
1646198780000|2022-03-02 05:26:20|46.05|42.41|46.05|42.41|46.05|42.41|46.05|42.41|0
1646198790000|2022-03-02 05:26:30|46.08|42.44|46.05|42.41|46.08|42.44|46.05|42.41|0
1646198800000|2022-03-02 05:26:40|45.98|42.34|46.03|42.39|46.03|42.39|45.98|42.34|0
1646198820000|2022-03-02 05:27:00|45.98|42.34|45.98|42.34|45.98|42.34|45.98|42.34|0
1646198830000|2022-03-02 05:27:10|45.91|42.27|45.93|42.29|45.93|42.29|45.91|42.27|0
1646198840000|2022-03-02 05:27:20|46|42.36|46|42.36|46.03|42.39|45.98|42.34|0
1646198850000|2022-03-02 05:27:30|46.03|42.39|46.03|42.39|46.03|42.39|46.03|42.39|0
1646198860000|2022-03-02 05:27:40|46.05|42.41|46.03|42.39|46.05|42.41|46.03|42.39|0
1646198880000|2022-03-02 05:28:00|46.08|42.44|46.17|42.53|46.17|42.53|46.08|42.44|0
1646198890000|2022-03-02 05:28:10|46.19|42.55|46.26|42.62|46.26|42.62|46.19|42.55|0
1646198900000|2022-03-02 05:28:20|46.22|42.58|46.36|42.72|46.36|42.72|46.22|42.58|0
1646198910000|2022-03-02 05:28:30|46.34|42.7|46.38|42.74|46.38|42.74|46.34|42.7|0
1646198920000|2022-03-02 05:28:40|46.41|42.77|46.41|42.77|46.41|42.77|46.41|42.77|0
1646198930000|2022-03-02 05:28:50|46.36|42.72|46.36|42.72|46.36|42.72|46.36|42.72|0
1646198940000|2022-03-02 05:29:00|46.34|42.7|46.36|42.72|46.36|42.72|46.34|42.7|0
1646198950000|2022-03-02 05:29:10|46.31|42.67|46.26|42.62|46.36|42.72|46.22|42.58|0
1646198960000|2022-03-02 05:29:20|46.29|42.65|46.26|42.62|46.29|42.65|46.26|42.62|0
1646198970000|2022-03-02 05:29:30|46.33|42.69|46.36|42.72|46.36|42.72|46.33|42.69|0
1646198980000|2022-03-02 05:29:40|46.41|42.77|46.41|42.77|46.41|42.77|46.36|42.72|0
1646198990000|2022-03-02 05:29:50|46.36|42.72|46.36|42.72|46.41|42.77|46.36|42.72|0
1646199010000|2022-03-02 05:30:10|46.31|42.67|46.31|42.67|46.41|42.77|46.31|42.67|0
1646199020000|2022-03-02 05:30:20|46.33|42.69|46.36|42.72|46.38|42.74|46.33|42.69|0
1646199030000|2022-03-02 05:30:30|46.38|42.74|46.36|42.72|46.38|42.74|46.36|42.72|0
1646199040000|2022-03-02 05:30:40|46.45|42.81|46.41|42.77|46.45|42.81|46.41|42.77|0
1646199050000|2022-03-02 05:30:50|46.43|42.79|46.45|42.81|46.45|42.81|46.43|42.79|0
1646199060000|2022-03-02 05:31:00|46.5|42.86|46.55|42.91|46.55|42.91|46.5|42.86|0
1646199070000|2022-03-02 05:31:10|46.57|42.93|46.6|42.96|46.6|42.96|46.57|42.93|0
1646199080000|2022-03-02 05:31:20|46.55|42.91|46.6|42.96|46.6|42.96|46.55|42.91|0
1646199090000|2022-03-02 05:31:30|46.65|43.01|46.69|43.05|46.69|43.05|46.65|43.01|0
1646199100000|2022-03-02 05:31:40|46.65|43.01|46.6|42.96|46.65|43.01|46.52|42.88|0
1646199110000|2022-03-02 05:31:50|46.57|42.93|46.55|42.91|46.57|42.93|46.55|42.91|0
1646199120000|2022-03-02 05:32:00|46.5|42.86|46.48|42.84|46.5|42.86|46.48|42.84|0
1646199130000|2022-03-02 05:32:10|46.45|42.81|46.45|42.81|46.45|42.81|46.43|42.79|0
1646199140000|2022-03-02 05:32:20|46.41|42.77|46.31|42.67|46.41|42.77|46.31|42.67|0
1646199150000|2022-03-02 05:32:30|46.26|42.62|46.26|42.62|46.31|42.67|46.26|42.62|0
1646199160000|2022-03-02 05:32:40|46.29|42.65|46.31|42.67|46.31|42.67|46.29|42.65|0
1646199170000|2022-03-02 05:32:50|46.33|42.69|46.41|42.77|46.41|42.77|46.33|42.69|0
1646199180000|2022-03-02 05:33:00|46.36|42.72|46.41|42.77|46.41|42.77|46.36|42.72|0
1646199190000|2022-03-02 05:33:10|46.43|42.79|46.38|42.74|46.43|42.79|46.38|42.74|0
1646199200000|2022-03-02 05:33:20|46.41|42.77|46.5|42.86|46.5|42.86|46.36|42.72|0
1646199210000|2022-03-02 05:33:30|46.55|42.91|46.55|42.91|46.55|42.91|46.55|42.91|0
1646199220000|2022-03-02 05:33:40|46.52|42.88|46.57|42.93|46.57|42.93|46.52|42.88|0
1646199230000|2022-03-02 05:33:50|46.55|42.91|46.57|42.93|46.57|42.93|46.55|42.91|0
1646199240000|2022-03-02 05:34:00|46.52|42.88|46.29|42.65|46.52|42.88|46.29|42.65|0
1646199250000|2022-03-02 05:34:10|46.22|42.58|46.26|42.62|46.26|42.62|46.22|42.58|0
1646199260000|2022-03-02 05:34:20|46.22|42.58|46.14|42.5|46.22|42.58|46.12|42.48|0
1646199270000|2022-03-02 05:34:30|46.17|42.53|46.12|42.48|46.17|42.53|46.12|42.48|0
1646199280000|2022-03-02 05:34:40|46.17|42.53|46.17|42.53|46.17|42.53|46.17|42.53|0
1646199290000|2022-03-02 05:34:50|46.1|42.46|46.17|42.53|46.17|42.53|46.1|42.46|0
1646199300000|2022-03-02 05:35:00|46.19|42.55|46.12|42.48|46.21|42.57|46.12|42.48|0
1646199310000|2022-03-02 05:35:10|46.21|42.57|46.26|42.62|46.26|42.62|46.21|42.57|0
1646199320000|2022-03-02 05:35:20|46.21|42.57|46.17|42.53|46.26|42.62|46.17|42.53|0
1646199330000|2022-03-02 05:35:30|46.19|42.55|46.14|42.5|46.19|42.55|46.14|42.5|0
1646199340000|2022-03-02 05:35:40|46.17|42.53|46.21|42.57|46.21|42.57|46.17|42.53|0
1646199360000|2022-03-02 05:36:00|46.17|42.53|46.12|42.48|46.17|42.53|46.12|42.48|0
1646199370000|2022-03-02 05:36:10|46.19|42.55|46.12|42.48|46.19|42.55|46.12|42.48|0
1646199380000|2022-03-02 05:36:20|46.17|42.53|46.12|42.48|46.17|42.53|46.12|42.48|0
1646199390000|2022-03-02 05:36:30|46.17|42.53|46.24|42.6|46.26|42.62|46.17|42.53|0
1646199400000|2022-03-02 05:36:40|46.21|42.57|46.19|42.55|46.21|42.57|46.19|42.55|0
1646199410000|2022-03-02 05:36:50|46.21|42.57|46.19|42.55|46.21|42.57|46.14|42.5|0
1646199420000|2022-03-02 05:37:00|46.17|42.53|46.19|42.55|46.19|42.55|46.14|42.5|0
1646199430000|2022-03-02 05:37:10|46.28|42.64|46.19|42.55|46.31|42.67|46.19|42.55|0
1646199440000|2022-03-02 05:37:20|46.21|42.57|46.28|42.64|46.28|42.64|46.19|42.55|0
1646199450000|2022-03-02 05:37:30|46.31|42.67|46.19|42.55|46.31|42.67|46.19|42.55|0
1646199460000|2022-03-02 05:37:40|46.17|42.53|46.14|42.5|46.17|42.53|46.14|42.5|0
1646199470000|2022-03-02 05:37:50|46.17|42.53|46.14|42.5|46.17|42.53|46.14|42.5|0
1646199480000|2022-03-02 05:38:00|46.07|42.43|45.98|42.34|46.07|42.43|45.98|42.34|0
1646199490000|2022-03-02 05:38:10|45.95|42.31|45.95|42.31|45.98|42.34|45.95|42.31|0
1646199500000|2022-03-02 05:38:20|45.98|42.34|46.07|42.43|46.09|42.45|45.98|42.34|0
1646199510000|2022-03-02 05:38:30|46.12|42.48|46.14|42.5|46.14|42.5|46.12|42.48|0
1646199520000|2022-03-02 05:38:40|46.12|42.48|46.17|42.53|46.17|42.53|46.07|42.43|0
1646199530000|2022-03-02 05:38:50|46.21|42.57|46.21|42.57|46.21|42.57|46.17|42.53|0
1646199540000|2022-03-02 05:39:00|46.24|42.6|46.28|42.64|46.28|42.64|46.24|42.6|0
1646199550000|2022-03-02 05:39:10|46.26|42.62|46.26|42.62|46.26|42.62|46.24|42.6|0
1646199560000|2022-03-02 05:39:20|46.24|42.6|46.24|42.6|46.28|42.64|46.24|42.6|0
1646199570000|2022-03-02 05:39:30|46.21|42.57|46.24|42.6|46.24|42.6|46.21|42.57|0
1646199580000|2022-03-02 05:39:40|46.21|42.57|46.21|42.57|46.21|42.57|46.12|42.48|0
1646199590000|2022-03-02 05:39:50|46.19|42.55|46.19|42.55|46.19|42.55|46.17|42.53|0
1646199600000|2022-03-02 05:40:00|46.21|42.57|46.26|42.62|46.26|42.62|46.21|42.57|0
1646199610000|2022-03-02 05:40:10|46.24|42.6|46.21|42.57|46.24|42.6|46.21|42.57|0
1646199620000|2022-03-02 05:40:20|46.24|42.6|46.19|42.55|46.24|42.6|46.19|42.55|0
1646199630000|2022-03-02 05:40:30|46.24|42.6|46.28|42.64|46.28|42.64|46.24|42.6|0
1646199640000|2022-03-02 05:40:40|46.26|42.62|46.24|42.6|46.26|42.62|46.19|42.55|0
1646199650000|2022-03-02 05:40:50|46.26|42.62|46.26|42.62|46.26|42.62|46.26|42.62|0
1646199660000|2022-03-02 05:41:00|46.28|42.64|46.36|42.72|46.36|42.72|46.28|42.64|0
1646199670000|2022-03-02 05:41:10|46.38|42.74|46.36|42.72|46.38|42.74|46.36|42.72|0
1646199680000|2022-03-02 05:41:20|46.38|42.74|46.19|42.55|46.38|42.74|46.19|42.55|0
1646199690000|2022-03-02 05:41:30|46.16|42.52|46.07|42.43|46.16|42.52|46.07|42.43|0
1646199700000|2022-03-02 05:41:40|45.98|42.34|45.93|42.29|45.98|42.34|45.93|42.29|0
1646199710000|2022-03-02 05:41:50|45.83|42.19|45.86|42.22|45.86|42.22|45.83|42.19|0
1646199720000|2022-03-02 05:42:00|45.88|42.24|45.76|42.12|45.88|42.24|45.76|42.12|0
1646199730000|2022-03-02 05:42:10|45.79|42.15|45.88|42.24|45.88|42.24|45.79|42.15|0
1646199740000|2022-03-02 05:42:20|45.86|42.22|45.83|42.19|45.88|42.24|45.83|42.19|0
1646199750000|2022-03-02 05:42:30|45.88|42.24|45.86|42.22|45.88|42.24|45.86|42.22|0
1646199760000|2022-03-02 05:42:40|45.83|42.19|45.74|42.1|45.83|42.19|45.74|42.1|0
1646199770000|2022-03-02 05:42:50|45.71|42.07|45.69|42.05|45.71|42.07|45.69|42.05|0
1646199780000|2022-03-02 05:43:00|45.67|42.03|45.69|42.05|45.69|42.05|45.67|42.03|0
1646199790000|2022-03-02 05:43:10|45.67|42.03|45.74|42.1|45.74|42.1|45.67|42.03|0
1646199800000|2022-03-02 05:43:20|45.69|42.05|45.71|42.07|45.71|42.07|45.69|42.05|0
1646199810000|2022-03-02 05:43:30|45.74|42.1|45.79|42.15|45.79|42.15|45.74|42.1|0
1646199820000|2022-03-02 05:43:40|45.86|42.22|45.81|42.17|45.86|42.22|45.81|42.17|0
1646199830000|2022-03-02 05:43:50|45.83|42.19|45.76|42.12|45.83|42.19|45.74|42.1|0
1646199840000|2022-03-02 05:44:00|45.74|42.1|45.69|42.05|45.79|42.15|45.69|42.05|0
1646199850000|2022-03-02 05:44:10|45.64|42|45.74|42.1|45.74|42.1|45.62|41.98|0
1646199860000|2022-03-02 05:44:20|45.79|42.15|45.81|42.17|45.81|42.17|45.79|42.15|0
1646199870000|2022-03-02 05:44:30|45.83|42.19|45.83|42.19|45.83|42.19|45.83|42.19|0
1646199880000|2022-03-02 05:44:40|45.85|42.21|45.88|42.24|45.88|42.24|45.85|42.21|0
1646199890000|2022-03-02 05:44:50|45.85|42.21|45.78|42.14|45.9|42.26|45.78|42.14|0
1646199900000|2022-03-02 05:45:00|45.81|42.17|45.97|42.33|45.97|42.33|45.81|42.17|0
1646199910000|2022-03-02 05:45:10|45.9|42.26|45.88|42.24|45.9|42.26|45.85|42.21|0
1646199920000|2022-03-02 05:45:20|45.81|42.17|45.97|42.33|45.97|42.33|45.81|42.17|0
1646199930000|2022-03-02 05:45:30|45.93|42.29|45.9|42.26|45.93|42.29|45.88|42.24|0
1646199940000|2022-03-02 05:45:40|45.88|42.24|45.95|42.31|45.95|42.31|45.88|42.24|0
1646199950000|2022-03-02 05:45:50|45.93|42.29|45.93|42.29|45.93|42.29|45.88|42.24|0
1646199960000|2022-03-02 05:46:00|45.95|42.31|46.07|42.43|46.07|42.43|45.95|42.31|0
1646199970000|2022-03-02 05:46:10|46|42.36|46.02|42.38|46.02|42.38|46|42.36|0
1646199980000|2022-03-02 05:46:20|46.04|42.4|46.12|42.48|46.12|42.48|46.04|42.4|0
1646199990000|2022-03-02 05:46:30|46.14|42.5|46.21|42.57|46.21|42.57|46.14|42.5|0
1646200000000|2022-03-02 05:46:40|46.19|42.55|46.16|42.52|46.19|42.55|46.16|42.52|0
1646200010000|2022-03-02 05:46:50|46.14|42.5|46.14|42.5|46.16|42.52|46.14|42.5|0
1646200020000|2022-03-02 05:47:00|46.12|42.48|46.02|42.38|46.12|42.48|46.02|42.38|0
1646200030000|2022-03-02 05:47:10|46.04|42.4|46.02|42.38|46.04|42.4|46.02|42.38|0
1646200040000|2022-03-02 05:47:20|45.97|42.33|46.04|42.4|46.04|42.4|45.97|42.33|0
1646200050000|2022-03-02 05:47:30|46.02|42.38|46.11|42.47|46.11|42.47|46.02|42.38|0
1646200060000|2022-03-02 05:47:40|46.09|42.45|46.11|42.47|46.11|42.47|46.09|42.45|0
1646200070000|2022-03-02 05:47:50|46.14|42.5|46.09|42.45|46.14|42.5|46.09|42.45|0
1646200080000|2022-03-02 05:48:00|46.16|42.52|46.09|42.45|46.16|42.52|46.09|42.45|0
1646200090000|2022-03-02 05:48:10|46.14|42.5|46.16|42.52|46.16|42.52|46.14|42.5|0
1646200100000|2022-03-02 05:48:20|46.21|42.57|46.18|42.54|46.21|42.57|46.18|42.54|0
1646200110000|2022-03-02 05:48:30|46.21|42.57|46.18|42.54|46.21|42.57|46.18|42.54|0
1646200120000|2022-03-02 05:48:40|46.16|42.52|46.18|42.54|46.18|42.54|46.16|42.52|0
1646200130000|2022-03-02 05:48:50|46.09|42.45|46.09|42.45|46.09|42.45|46.07|42.43|0
1646200140000|2022-03-02 05:49:00|46.02|42.38|46.02|42.38|46.02|42.38|46.02|42.38|0
1646200150000|2022-03-02 05:49:10|45.99|42.35|46.02|42.38|46.02|42.38|45.99|42.35|0
1646200160000|2022-03-02 05:49:20|45.88|42.24|45.88|42.24|45.88|42.24|45.88|42.24|0
1646200170000|2022-03-02 05:49:30|45.83|42.19|45.85|42.21|45.88|42.24|45.76|42.12|0
1646200180000|2022-03-02 05:49:40|45.88|42.24|45.83|42.19|45.88|42.24|45.81|42.17|0
1646200190000|2022-03-02 05:49:50|45.85|42.21|45.9|42.26|45.92|42.28|45.85|42.21|0
1646200200000|2022-03-02 05:50:00|45.92|42.28|46.02|42.38|46.02|42.38|45.92|42.28|0
1646200210000|2022-03-02 05:50:10|46.04|42.4|45.92|42.28|46.04|42.4|45.9|42.26|0
1646200220000|2022-03-02 05:50:20|45.95|42.31|45.97|42.33|45.97|42.33|45.95|42.31|0
1646200230000|2022-03-02 05:50:30|46.04|42.4|45.88|42.24|46.04|42.4|45.88|42.24|0
1646200240000|2022-03-02 05:50:40|45.83|42.19|45.85|42.21|45.85|42.21|45.83|42.19|0
1646200250000|2022-03-02 05:50:50|45.88|42.24|45.88|42.24|45.95|42.31|45.88|42.24|0
1646200260000|2022-03-02 05:51:00|45.85|42.21|45.92|42.28|45.92|42.28|45.85|42.21|0
1646200280000|2022-03-02 05:51:20|45.97|42.33|45.97|42.33|45.97|42.33|45.97|42.33|0
1646200290000|2022-03-02 05:51:30|45.99|42.35|45.99|42.35|45.99|42.35|45.99|42.35|0
1646200300000|2022-03-02 05:51:40|45.97|42.33|45.88|42.24|45.99|42.35|45.88|42.24|0
1646200310000|2022-03-02 05:51:50|45.83|42.19|45.88|42.24|45.88|42.24|45.83|42.19|0
1646200320000|2022-03-02 05:52:00|45.97|42.33|46.07|42.43|46.07|42.43|45.97|42.33|0
1646200330000|2022-03-02 05:52:10|46.04|42.4|46.02|42.38|46.04|42.4|46.02|42.38|0
1646200340000|2022-03-02 05:52:20|45.97|42.33|45.97|42.33|45.99|42.35|45.97|42.33|0
1646200350000|2022-03-02 05:52:30|45.95|42.31|45.92|42.28|45.95|42.31|45.92|42.28|0
1646200360000|2022-03-02 05:52:40|45.9|42.26|45.95|42.31|45.95|42.31|45.9|42.26|0
1646200370000|2022-03-02 05:52:50|45.97|42.33|45.99|42.35|45.99|42.35|45.97|42.33|0
1646200380000|2022-03-02 05:53:00|46.04|42.4|46.02|42.38|46.04|42.4|46.02|42.38|0
1646200390000|2022-03-02 05:53:10|46.07|42.43|46.09|42.45|46.14|42.5|46.07|42.43|0
1646200400000|2022-03-02 05:53:20|46.11|42.47|46.11|42.47|46.11|42.47|46.11|42.47|0
1646200410000|2022-03-02 05:53:30|46.14|42.5|46.02|42.38|46.16|42.52|46.02|42.38|0
1646200420000|2022-03-02 05:53:40|46.07|42.43|46.07|42.43|46.09|42.45|46.07|42.43|0
1646200430000|2022-03-02 05:53:50|46.09|42.45|46.09|42.45|46.09|42.45|46.07|42.43|0
1646200440000|2022-03-02 05:54:00|46.11|42.47|46.02|42.38|46.11|42.47|46.02|42.38|0
1646200450000|2022-03-02 05:54:10|46.04|42.4|46.11|42.47|46.11|42.47|46.02|42.38|0
1646200460000|2022-03-02 05:54:20|46.16|42.52|46.3|42.66|46.3|42.66|46.16|42.52|0
1646200470000|2022-03-02 05:54:30|46.35|42.71|46.25|42.61|46.35|42.71|46.25|42.61|0
1646200480000|2022-03-02 05:54:40|46.23|42.59|46.25|42.61|46.25|42.61|46.16|42.52|0
1646200490000|2022-03-02 05:54:50|46.23|42.59|46.23|42.59|46.23|42.59|46.23|42.59|0
1646200500000|2022-03-02 05:55:00|46.21|42.57|46.16|42.52|46.21|42.57|46.16|42.52|0
1646200510000|2022-03-02 05:55:10|46.18|42.54|46.09|42.45|46.18|42.54|46.09|42.45|0
1646200520000|2022-03-02 05:55:20|46.11|42.47|46.16|42.52|46.18|42.54|46.11|42.47|0
1646200530000|2022-03-02 05:55:30|46.11|42.47|46.16|42.52|46.16|42.52|46.09|42.45|0
1646200540000|2022-03-02 05:55:40|46.13|42.49|46.28|42.64|46.28|42.64|46.13|42.49|0
1646200550000|2022-03-02 05:55:50|46.16|42.52|46.18|42.54|46.18|42.54|46.16|42.52|0
1646200560000|2022-03-02 05:56:00|46.16|42.52|46.16|42.52|46.16|42.52|46.16|42.52|0
1646200580000|2022-03-02 05:56:20|46.13|42.49|46.11|42.47|46.13|42.49|46.11|42.47|0
1646200590000|2022-03-02 05:56:30|46.04|42.4|46.02|42.38|46.04|42.4|46.02|42.38|0
1646200600000|2022-03-02 05:56:40|45.87|42.23|45.85|42.21|45.92|42.28|45.85|42.21|0
1646200610000|2022-03-02 05:56:50|45.78|42.14|45.78|42.14|45.8|42.16|45.78|42.14|0
1646200620000|2022-03-02 05:57:00|45.73|42.09|45.73|42.09|45.73|42.09|45.73|42.09|0
1646200630000|2022-03-02 05:57:10|45.71|42.07|45.73|42.09|45.73|42.09|45.71|42.07|0
1646200640000|2022-03-02 05:57:20|45.69|42.05|45.61|41.97|45.71|42.07|45.61|41.97|0
1646200650000|2022-03-02 05:57:30|45.64|42|45.66|42.02|45.66|42.02|45.64|42|0
1646200660000|2022-03-02 05:57:40|45.69|42.05|45.71|42.07|45.71|42.07|45.69|42.05|0
1646200670000|2022-03-02 05:57:50|45.73|42.09|45.71|42.07|45.73|42.09|45.71|42.07|0
1646200680000|2022-03-02 05:58:00|45.76|42.12|45.73|42.09|45.76|42.12|45.73|42.09|0
1646200690000|2022-03-02 05:58:10|45.71|42.07|45.69|42.05|45.71|42.07|45.69|42.05|0
1646200700000|2022-03-02 05:58:20|45.71|42.07|45.73|42.09|45.73|42.09|45.71|42.07|0
1646200710000|2022-03-02 05:58:30|45.69|42.05|45.64|42|45.69|42.05|45.64|42|0
1646200720000|2022-03-02 05:58:40|45.66|42.02|45.5|41.86|45.66|42.02|45.5|41.86|0
1646200730000|2022-03-02 05:58:50|45.45|41.81|45.45|41.81|45.47|41.83|45.45|41.81|0
1646200740000|2022-03-02 05:59:00|45.5|41.86|45.52|41.88|45.52|41.88|45.47|41.83|0
1646200750000|2022-03-02 05:59:10|45.5|41.86|45.57|41.93|45.57|41.93|45.5|41.86|0
1646200760000|2022-03-02 05:59:20|45.61|41.97|45.59|41.95|45.61|41.97|45.57|41.93|0
1646200770000|2022-03-02 05:59:30|45.61|41.97|45.47|41.83|45.61|41.97|45.47|41.83|0
1646200780000|2022-03-02 05:59:40|45.52|41.88|45.45|41.81|45.52|41.88|45.45|41.81|0
1646200790000|2022-03-02 05:59:50|45.47|41.83|45.47|41.83|45.52|41.88|45.45|41.81|0
1646200800000|2022-03-02 06:00:00|45.52|41.88|45.28|41.64|45.52|41.88|45.22|41.58|0
1646200810000|2022-03-02 06:00:10|45.26|41.62|45.47|41.83|45.47|41.83|45.26|41.62|0
1646200820000|2022-03-02 06:00:20|45.43|41.79|45.22|41.58|45.5|41.86|45.22|41.58|0
1646200830000|2022-03-02 06:00:30|45.26|41.62|45.31|41.67|45.31|41.67|45.24|41.6|0
1646200840000|2022-03-02 06:00:40|45.24|41.6|45.24|41.6|45.31|41.67|45.24|41.6|0
1646200850000|2022-03-02 06:00:50|45.33|41.69|45.26|41.62|45.33|41.69|45.26|41.62|0
1646200860000|2022-03-02 06:01:00|45.22|41.58|45.17|41.53|45.22|41.58|45.17|41.53|0
1646200870000|2022-03-02 06:01:10|45.19|41.55|45.14|41.5|45.19|41.55|45.14|41.5|0
1646200880000|2022-03-02 06:01:20|45.28|41.64|45.24|41.6|45.28|41.64|45.22|41.58|0
1646200890000|2022-03-02 06:01:30|45.26|41.62|45.4|41.76|45.4|41.76|45.26|41.62|0
1646200900000|2022-03-02 06:01:40|45.45|41.81|45.47|41.83|45.47|41.83|45.45|41.81|0
1646200910000|2022-03-02 06:01:50|45.52|41.88|45.59|41.95|45.59|41.95|45.5|41.86|0
1646200920000|2022-03-02 06:02:00|45.68|42.04|45.73|42.09|45.75|42.11|45.66|42.02|0
1646200930000|2022-03-02 06:02:10|45.78|42.14|45.71|42.07|45.78|42.14|45.71|42.07|0
1646200940000|2022-03-02 06:02:20|45.68|42.04|45.68|42.04|45.68|42.04|45.68|42.04|0
1646200950000|2022-03-02 06:02:30|45.61|41.97|45.59|41.95|45.61|41.97|45.59|41.95|0
1646200960000|2022-03-02 06:02:40|45.57|41.93|45.66|42.02|45.66|42.02|45.57|41.93|0
1646200970000|2022-03-02 06:02:50|45.68|42.04|45.64|42|45.68|42.04|45.64|42|0
1646200980000|2022-03-02 06:03:00|45.61|41.97|45.71|42.07|45.71|42.07|45.61|41.97|0
1646200990000|2022-03-02 06:03:10|45.64|42|45.4|41.76|45.64|42|45.4|41.76|0
1646201000000|2022-03-02 06:03:20|45.38|41.74|45.38|41.74|45.38|41.74|45.38|41.74|0
1646201010000|2022-03-02 06:03:30|45.26|41.62|45.33|41.69|45.33|41.69|45.26|41.62|0
1646201020000|2022-03-02 06:03:40|45.31|41.67|45.35|41.71|45.35|41.71|45.31|41.67|0
1646201030000|2022-03-02 06:03:50|45.38|41.74|45.31|41.67|45.38|41.74|45.31|41.67|0
1646201040000|2022-03-02 06:04:00|45.28|41.64|45.19|41.55|45.28|41.64|45.19|41.55|0
1646201050000|2022-03-02 06:04:10|45.17|41.53|45.1|41.46|45.17|41.53|45.1|41.46|0
1646201060000|2022-03-02 06:04:20|45.14|41.5|45.12|41.48|45.14|41.5|45.12|41.48|0
1646201070000|2022-03-02 06:04:30|45.17|41.53|44.93|41.29|45.17|41.53|44.93|41.29|0
1646201080000|2022-03-02 06:04:40|45|41.36|44.96|41.32|45|41.36|44.96|41.32|0
1646201090000|2022-03-02 06:04:50|44.93|41.29|44.89|41.25|44.98|41.34|44.89|41.25|0
1646201100000|2022-03-02 06:05:00|44.91|41.27|45|41.36|45|41.36|44.91|41.27|0
1646201110000|2022-03-02 06:05:10|45.12|41.48|45.1|41.46|45.12|41.48|45.1|41.46|0
1646201120000|2022-03-02 06:05:20|45.14|41.5|45.26|41.62|45.26|41.62|45.14|41.5|0
1646201130000|2022-03-02 06:05:30|45.21|41.57|45.26|41.62|45.26|41.62|45.21|41.57|0
1646201140000|2022-03-02 06:05:40|45.24|41.6|45.24|41.6|45.24|41.6|45.21|41.57|0
1646201150000|2022-03-02 06:05:50|45.26|41.62|45.24|41.6|45.26|41.62|45.21|41.57|0
1646201160000|2022-03-02 06:06:00|45.17|41.53|45.28|41.64|45.28|41.64|45.17|41.53|0
1646201170000|2022-03-02 06:06:10|45.31|41.67|45.28|41.64|45.31|41.67|45.28|41.64|0
1646201180000|2022-03-02 06:06:20|45.17|41.53|45.1|41.46|45.19|41.55|45.1|41.46|0
1646201190000|2022-03-02 06:06:30|45.12|41.48|45.1|41.46|45.12|41.48|45.1|41.46|0
1646201200000|2022-03-02 06:06:40|45.14|41.5|45.12|41.48|45.14|41.5|45.1|41.46|0
1646201210000|2022-03-02 06:06:50|45.14|41.5|45.1|41.46|45.14|41.5|45.1|41.46|0
1646201220000|2022-03-02 06:07:00|45.19|41.55|45.28|41.64|45.28|41.64|45.19|41.55|0
1646201230000|2022-03-02 06:07:10|45.26|41.62|45.31|41.67|45.31|41.67|45.26|41.62|0
1646201240000|2022-03-02 06:07:20|45.35|41.71|45.47|41.83|45.47|41.83|45.35|41.71|0
1646201250000|2022-03-02 06:07:30|45.35|41.71|45.14|41.5|45.35|41.71|45.14|41.5|0
1646201260000|2022-03-02 06:07:40|45.1|41.46|45.1|41.46|45.1|41.46|45.07|41.43|0
1646201270000|2022-03-02 06:07:50|45.12|41.48|45.07|41.43|45.12|41.48|45.07|41.43|0
1646201280000|2022-03-02 06:08:00|45.03|41.39|45|41.36|45.05|41.41|45|41.36|0
1646201290000|2022-03-02 06:08:10|45.05|41.41|45.24|41.6|45.24|41.6|45.05|41.41|0
1646201300000|2022-03-02 06:08:20|45.26|41.62|45.35|41.71|45.38|41.74|45.26|41.62|0
1646201310000|2022-03-02 06:08:30|45.33|41.69|45.33|41.69|45.35|41.71|45.33|41.69|0
1646201320000|2022-03-02 06:08:40|45.28|41.64|45.31|41.67|45.33|41.69|45.28|41.64|0
1646201330000|2022-03-02 06:08:50|45.28|41.64|45.28|41.64|45.28|41.64|45.28|41.64|0
1646201340000|2022-03-02 06:09:00|45.31|41.67|45.31|41.67|45.33|41.69|45.31|41.67|0
1646201350000|2022-03-02 06:09:10|45.33|41.69|45.33|41.69|45.33|41.69|45.31|41.67|0
1646201360000|2022-03-02 06:09:20|45.31|41.67|45.26|41.62|45.33|41.69|45.26|41.62|0
1646201370000|2022-03-02 06:09:30|45.31|41.67|45.17|41.53|45.31|41.67|45.17|41.53|0
1646201380000|2022-03-02 06:09:40|45.09|41.45|45.12|41.48|45.14|41.5|45.09|41.45|0
1646201390000|2022-03-02 06:09:50|45.09|41.45|45.12|41.48|45.17|41.53|45.09|41.45|0
1646201400000|2022-03-02 06:10:00|45.17|41.53|45.23|41.59|45.23|41.59|45.17|41.53|0
1646201410000|2022-03-02 06:10:10|45.26|41.62|45.03|41.39|45.26|41.62|45.03|41.39|0
1646201420000|2022-03-02 06:10:20|44.98|41.34|45|41.36|45|41.36|44.98|41.34|0
1646201430000|2022-03-02 06:10:30|44.93|41.29|44.98|41.34|45|41.36|44.93|41.29|0
1646201440000|2022-03-02 06:10:40|45|41.36|45.05|41.41|45.05|41.41|45|41.36|0
1646201450000|2022-03-02 06:10:50|44.98|41.34|44.95|41.31|44.98|41.34|44.95|41.31|0
1646201460000|2022-03-02 06:11:00|45|41.36|45.05|41.41|45.05|41.41|45|41.36|0
1646201470000|2022-03-02 06:11:10|45.03|41.39|45.02|41.38|45.03|41.39|45|41.36|0
1646201480000|2022-03-02 06:11:20|45.05|41.41|45.07|41.43|45.07|41.43|45.05|41.41|0
1646201490000|2022-03-02 06:11:30|45|41.36|45.21|41.57|45.21|41.57|45|41.36|0
1646201500000|2022-03-02 06:11:40|45.28|41.64|45.28|41.64|45.28|41.64|45.26|41.62|0
1646201510000|2022-03-02 06:11:50|45.33|41.69|45.35|41.71|45.37|41.73|45.33|41.69|0
1646201520000|2022-03-02 06:12:00|45.33|41.69|45.28|41.64|45.33|41.69|45.28|41.64|0
1646201530000|2022-03-02 06:12:10|45.23|41.59|45.3|41.66|45.35|41.71|45.23|41.59|0
1646201540000|2022-03-02 06:12:20|45.33|41.69|45.33|41.69|45.35|41.71|45.33|41.69|0
1646201550000|2022-03-02 06:12:30|45.3|41.66|45.28|41.64|45.33|41.69|45.28|41.64|0
1646201560000|2022-03-02 06:12:40|45.3|41.66|45.28|41.64|45.3|41.66|45.28|41.64|0
1646201570000|2022-03-02 06:12:50|45.33|41.69|45.47|41.83|45.47|41.83|45.33|41.69|0
1646201580000|2022-03-02 06:13:00|45.49|41.85|45.51|41.87|45.51|41.87|45.49|41.85|0
1646201590000|2022-03-02 06:13:10|45.56|41.92|45.59|41.95|45.59|41.95|45.56|41.92|0
1646201600000|2022-03-02 06:13:20|45.63|41.99|45.59|41.95|45.63|41.99|45.59|41.95|0
1646201610000|2022-03-02 06:13:30|45.54|41.9|45.56|41.92|45.56|41.92|45.51|41.87|0
1646201620000|2022-03-02 06:13:40|45.61|41.97|45.47|41.83|45.63|41.99|45.47|41.83|0
1646201630000|2022-03-02 06:13:50|45.51|41.87|45.42|41.78|45.51|41.87|45.42|41.78|0
1646201640000|2022-03-02 06:14:00|45.51|41.87|45.47|41.83|45.51|41.87|45.47|41.83|0
1646201650000|2022-03-02 06:14:10|45.49|41.85|45.51|41.87|45.51|41.87|45.49|41.85|0
1646201660000|2022-03-02 06:14:20|45.49|41.85|45.4|41.76|45.49|41.85|45.4|41.76|0
1646201670000|2022-03-02 06:14:30|45.37|41.73|45.4|41.76|45.42|41.78|45.37|41.73|0
1646201680000|2022-03-02 06:14:40|45.3|41.66|45.21|41.57|45.3|41.66|45.21|41.57|0
1646201690000|2022-03-02 06:14:50|45.16|41.52|45.23|41.59|45.23|41.59|45.16|41.52|0
1646201700000|2022-03-02 06:15:00|45.09|41.45|45.26|41.62|45.26|41.62|45.09|41.45|0
1646201710000|2022-03-02 06:15:10|45.23|41.59|45.3|41.66|45.3|41.66|45.23|41.59|0
1646201720000|2022-03-02 06:15:20|45.26|41.62|45.26|41.62|45.26|41.62|45.26|41.62|0
1646201730000|2022-03-02 06:15:30|45.3|41.66|45.35|41.71|45.4|41.76|45.3|41.66|0
1646201740000|2022-03-02 06:15:40|45.37|41.73|45.3|41.66|45.37|41.73|45.3|41.66|0
1646201750000|2022-03-02 06:15:50|45.16|41.52|45.16|41.52|45.19|41.55|45.16|41.52|0
1646201760000|2022-03-02 06:16:00|45.19|41.55|45.21|41.57|45.26|41.62|45.19|41.55|0
1646201770000|2022-03-02 06:16:10|45.26|41.62|45.16|41.52|45.26|41.62|45.16|41.52|0
1646201780000|2022-03-02 06:16:20|45.19|41.55|45.21|41.57|45.21|41.57|45.19|41.55|0
1646201790000|2022-03-02 06:16:30|45.26|41.62|45.28|41.64|45.28|41.64|45.26|41.62|0
1646201800000|2022-03-02 06:16:40|45.3|41.66|45.14|41.5|45.33|41.69|45.14|41.5|0
1646201810000|2022-03-02 06:16:50|45.09|41.45|45.09|41.45|45.09|41.45|45.09|41.45|0
1646201830000|2022-03-02 06:17:10|45.12|41.48|45.09|41.45|45.12|41.48|45.09|41.45|0
1646201840000|2022-03-02 06:17:20|45.12|41.48|45.14|41.5|45.14|41.5|45.12|41.48|0
1646201850000|2022-03-02 06:17:30|45.18|41.54|45.18|41.54|45.18|41.54|45.18|41.54|0
1646201860000|2022-03-02 06:17:40|45.07|41.43|45.12|41.48|45.12|41.48|45.07|41.43|0
1646201870000|2022-03-02 06:17:50|45.14|41.5|45.18|41.54|45.18|41.54|45.14|41.5|0
1646201880000|2022-03-02 06:18:00|45.21|41.57|45.16|41.52|45.21|41.57|45.16|41.52|0
1646201890000|2022-03-02 06:18:10|45.14|41.5|45.16|41.52|45.16|41.52|45.14|41.5|0
1646201900000|2022-03-02 06:18:20|45.21|41.57|45.21|41.57|45.21|41.57|45.21|41.57|0
1646201910000|2022-03-02 06:18:30|45.16|41.52|45.18|41.54|45.18|41.54|45.16|41.52|0
1646201930000|2022-03-02 06:18:50|45.37|41.73|45.47|41.83|45.47|41.83|45.37|41.73|0
1646201940000|2022-03-02 06:19:00|45.49|41.85|45.56|41.92|45.56|41.92|45.49|41.85|0
1646201950000|2022-03-02 06:19:10|45.61|41.97|45.75|42.11|45.75|42.11|45.61|41.97|0
1646201960000|2022-03-02 06:19:20|45.77|42.13|45.84|42.2|45.84|42.2|45.77|42.13|0
1646201970000|2022-03-02 06:19:30|45.75|42.11|45.56|41.92|45.75|42.11|45.56|41.92|0
1646201980000|2022-03-02 06:19:40|45.58|41.94|45.56|41.92|45.58|41.94|45.56|41.92|0
1646201990000|2022-03-02 06:19:50|45.54|41.9|45.54|41.9|45.54|41.9|45.54|41.9|0
1646202000000|2022-03-02 06:20:00|45.58|41.94|45.56|41.92|45.61|41.97|45.56|41.92|0
1646202010000|2022-03-02 06:20:10|45.58|41.94|45.58|41.94|45.58|41.94|45.56|41.92|0
1646202020000|2022-03-02 06:20:20|45.51|41.87|45.51|41.87|45.56|41.92|45.51|41.87|0
1646202030000|2022-03-02 06:20:30|45.46|41.82|45.44|41.8|45.46|41.82|45.44|41.8|0
1646202040000|2022-03-02 06:20:40|45.46|41.82|45.46|41.82|45.46|41.82|45.35|41.71|0
1646202050000|2022-03-02 06:20:50|45.44|41.8|45.37|41.73|45.44|41.8|45.37|41.73|0
1646202060000|2022-03-02 06:21:00|45.32|41.68|45.42|41.78|45.42|41.78|45.32|41.68|0
1646202070000|2022-03-02 06:21:10|45.51|41.87|45.46|41.82|45.51|41.87|45.46|41.82|0
1646202080000|2022-03-02 06:21:20|45.51|41.87|45.44|41.8|45.51|41.87|45.44|41.8|0
1646202090000|2022-03-02 06:21:30|45.42|41.78|45.28|41.64|45.46|41.82|45.28|41.64|0
1646202100000|2022-03-02 06:21:40|45.32|41.68|45.37|41.73|45.37|41.73|45.32|41.68|0
1646202110000|2022-03-02 06:21:50|45.35|41.71|45.32|41.68|45.35|41.71|45.32|41.68|0
1646202120000|2022-03-02 06:22:00|45.35|41.71|45.51|41.87|45.51|41.87|45.35|41.71|0
1646202130000|2022-03-02 06:22:10|45.42|41.78|45.37|41.73|45.42|41.78|45.37|41.73|0
1646202140000|2022-03-02 06:22:20|45.39|41.75|45.42|41.78|45.42|41.78|45.39|41.75|0
1646202150000|2022-03-02 06:22:30|45.44|41.8|45.32|41.68|45.44|41.8|45.32|41.68|0
1646202170000|2022-03-02 06:22:50|45.23|41.59|45.28|41.64|45.28|41.64|45.23|41.59|0
1646202180000|2022-03-02 06:23:00|45.32|41.68|45.25|41.61|45.32|41.68|45.25|41.61|0
1646202190000|2022-03-02 06:23:10|45.23|41.59|45.21|41.57|45.23|41.59|45.18|41.54|0
1646202200000|2022-03-02 06:23:20|45.18|41.54|45.18|41.54|45.18|41.54|45.18|41.54|0
1646202220000|2022-03-02 06:23:40|45.14|41.5|45.04|41.4|45.14|41.5|45.02|41.38|0
1646202230000|2022-03-02 06:23:50|44.97|41.33|44.9|41.26|44.97|41.33|44.88|41.24|0
1646202240000|2022-03-02 06:24:00|44.79|41.15|44.74|41.1|44.79|41.15|44.74|41.1|0
1646202250000|2022-03-02 06:24:10|44.79|41.15|44.6|40.96|44.79|41.15|44.6|40.96|0
1646202260000|2022-03-02 06:24:20|44.67|41.03|44.67|41.03|44.69|41.05|44.67|41.03|0
1646202270000|2022-03-02 06:24:30|44.74|41.1|44.62|40.98|44.74|41.1|44.62|40.98|0
1646202280000|2022-03-02 06:24:40|44.56|40.92|44.46|40.82|44.56|40.92|44.46|40.82|0
1646202290000|2022-03-02 06:24:50|44.39|40.75|44.37|40.73|44.39|40.75|44.37|40.73|0
1646202300000|2022-03-02 06:25:00|44.42|40.78|44.37|40.73|44.42|40.78|44.37|40.73|0
1646202310000|2022-03-02 06:25:10|44.42|40.78|44.42|40.78|44.44|40.8|44.42|40.78|0
1646202320000|2022-03-02 06:25:20|44.51|40.87|44.51|40.87|44.56|40.92|44.49|40.85|0
1646202330000|2022-03-02 06:25:30|44.56|40.92|44.49|40.85|44.56|40.92|44.49|40.85|0
1646202340000|2022-03-02 06:25:40|44.6|40.96|44.62|40.98|44.62|40.98|44.6|40.96|0
1646202350000|2022-03-02 06:25:50|44.65|41.01|44.65|41.01|44.65|41.01|44.62|40.98|0
1646202360000|2022-03-02 06:26:00|44.6|40.96|44.67|41.03|44.67|41.03|44.6|40.96|0
1646202370000|2022-03-02 06:26:10|44.6|40.96|44.51|40.87|44.6|40.96|44.51|40.87|0
1646202380000|2022-03-02 06:26:20|44.53|40.89|44.39|40.75|44.53|40.89|44.39|40.75|0
1646202390000|2022-03-02 06:26:30|44.37|40.73|44.35|40.71|44.37|40.73|44.26|40.62|0
1646202400000|2022-03-02 06:26:40|44.37|40.73|44.39|40.75|44.39|40.75|44.37|40.73|0
1646202410000|2022-03-02 06:26:50|44.35|40.71|44.32|40.68|44.39|40.75|44.3|40.66|0
1646202420000|2022-03-02 06:27:00|44.37|40.73|44.44|40.8|44.44|40.8|44.37|40.73|0
1646202430000|2022-03-02 06:27:10|44.39|40.75|44.37|40.73|44.39|40.75|44.37|40.73|0
1646202440000|2022-03-02 06:27:20|44.42|40.78|44.51|40.87|44.51|40.87|44.42|40.78|0
1646202450000|2022-03-02 06:27:30|44.48|40.84|44.51|40.87|44.51|40.87|44.48|40.84|0
1646202460000|2022-03-02 06:27:40|44.53|40.89|44.65|41.01|44.65|41.01|44.53|40.89|0
1646202470000|2022-03-02 06:27:50|44.62|40.98|44.6|40.96|44.62|40.98|44.58|40.94|0
1646202480000|2022-03-02 06:28:00|44.62|40.98|44.6|40.96|44.62|40.98|44.6|40.96|0
1646202490000|2022-03-02 06:28:10|44.58|40.94|44.6|40.96|44.6|40.96|44.58|40.94|0
1646202500000|2022-03-02 06:28:20|44.51|40.87|44.48|40.84|44.51|40.87|44.48|40.84|0
1646202510000|2022-03-02 06:28:30|44.51|40.87|44.53|40.89|44.53|40.89|44.51|40.87|0
1646202520000|2022-03-02 06:28:40|44.55|40.91|44.51|40.87|44.55|40.91|44.51|40.87|0
1646202530000|2022-03-02 06:28:50|44.53|40.89|44.48|40.84|44.53|40.89|44.48|40.84|0
1646202550000|2022-03-02 06:29:10|44.46|40.82|44.39|40.75|44.46|40.82|44.39|40.75|0
1646202560000|2022-03-02 06:29:20|44.37|40.73|44.37|40.73|44.39|40.75|44.37|40.73|0
1646202570000|2022-03-02 06:29:30|44.35|40.71|44.32|40.68|44.35|40.71|44.25|40.61|0
1646202580000|2022-03-02 06:29:40|44.28|40.64|44.3|40.66|44.3|40.66|44.28|40.64|0
1646202590000|2022-03-02 06:29:50|44.32|40.68|44.39|40.75|44.42|40.78|44.32|40.68|0
1646202600000|2022-03-02 06:30:00|44.35|40.71|44.48|40.84|44.48|40.84|44.35|40.71|0
1646202610000|2022-03-02 06:30:10|44.53|40.89|44.53|40.89|44.53|40.89|44.51|40.87|0
1646202620000|2022-03-02 06:30:20|44.51|40.87|44.55|40.91|44.55|40.91|44.51|40.87|0
1646202630000|2022-03-02 06:30:30|44.58|40.94|44.62|40.98|44.62|40.98|44.58|40.94|0
1646202640000|2022-03-02 06:30:40|44.65|41.01|44.48|40.84|44.65|41.01|44.48|40.84|0
1646202650000|2022-03-02 06:30:50|44.53|40.89|44.62|40.98|44.65|41.01|44.53|40.89|0
1646202660000|2022-03-02 06:31:00|44.67|41.03|44.55|40.91|44.67|41.03|44.55|40.91|0
1646202670000|2022-03-02 06:31:10|44.53|40.89|44.48|40.84|44.53|40.89|44.48|40.84|0
1646202680000|2022-03-02 06:31:20|44.53|40.89|44.55|40.91|44.55|40.91|44.53|40.89|0
1646202690000|2022-03-02 06:31:30|44.6|40.96|44.69|41.05|44.69|41.05|44.6|40.96|0
1646202700000|2022-03-02 06:31:40|44.62|40.98|44.67|41.03|44.67|41.03|44.62|40.98|0
1646202710000|2022-03-02 06:31:50|44.69|41.05|44.67|41.03|44.69|41.05|44.67|41.03|0
1646202720000|2022-03-02 06:32:00|44.69|41.05|44.69|41.05|44.71|41.07|44.69|41.05|0
1646202730000|2022-03-02 06:32:10|44.67|41.03|44.71|41.07|44.71|41.07|44.67|41.03|0
1646202740000|2022-03-02 06:32:20|44.69|41.05|44.69|41.05|44.69|41.05|44.69|41.05|0
1646202750000|2022-03-02 06:32:30|44.67|41.03|44.69|41.05|44.69|41.05|44.67|41.03|0
1646202760000|2022-03-02 06:32:40|44.67|41.03|44.69|41.05|44.69|41.05|44.67|41.03|0
1646202770000|2022-03-02 06:32:50|44.58|40.94|44.62|40.98|44.67|41.03|44.58|40.94|0
1646202780000|2022-03-02 06:33:00|44.6|40.96|44.65|41.01|44.65|41.01|44.6|40.96|0
1646202810000|2022-03-02 06:33:30|44.69|41.05|44.69|41.05|44.69|41.05|44.69|41.05|0
1646202820000|2022-03-02 06:33:40|44.67|41.03|44.67|41.03|44.71|41.07|44.67|41.03|0
1646202830000|2022-03-02 06:33:50|44.71|41.07|44.71|41.07|44.71|41.07|44.69|41.05|0
1646202840000|2022-03-02 06:34:00|44.74|41.1|44.71|41.07|44.74|41.1|44.71|41.07|0
1646202850000|2022-03-02 06:34:10|44.69|41.05|44.69|41.05|44.74|41.1|44.69|41.05|0
1646202860000|2022-03-02 06:34:20|44.74|41.1|44.74|41.1|44.74|41.1|44.71|41.07|0
1646202870000|2022-03-02 06:34:30|44.67|41.03|44.71|41.07|44.71|41.07|44.67|41.03|0
1646202880000|2022-03-02 06:34:40|44.76|41.12|44.71|41.07|44.76|41.12|44.71|41.07|0
1646202900000|2022-03-02 06:35:00|44.74|41.1|44.76|41.12|44.76|41.12|44.74|41.1|0
1646202910000|2022-03-02 06:35:10|44.78|41.14|44.62|40.98|44.78|41.14|44.62|40.98|0
1646202920000|2022-03-02 06:35:20|44.64|41|44.62|40.98|44.64|41|44.62|40.98|0
1646202930000|2022-03-02 06:35:30|44.64|41|44.64|41|44.64|41|44.62|40.98|0
1646202940000|2022-03-02 06:35:40|44.71|41.07|44.76|41.12|44.76|41.12|44.71|41.07|0
1646202960000|2022-03-02 06:36:00|44.62|40.98|44.57|40.93|44.62|40.98|44.53|40.89|0
1646202970000|2022-03-02 06:36:10|44.55|40.91|44.51|40.87|44.55|40.91|44.51|40.87|0
1646202980000|2022-03-02 06:36:20|44.44|40.8|44.37|40.73|44.44|40.8|44.37|40.73|0
1646202990000|2022-03-02 06:36:30|44.46|40.82|44.46|40.82|44.46|40.82|44.46|40.82|0
1646203000000|2022-03-02 06:36:40|44.44|40.8|44.41|40.77|44.44|40.8|44.41|40.77|0
1646203010000|2022-03-02 06:36:50|44.48|40.84|44.48|40.84|44.48|40.84|44.48|40.84|0
1646203020000|2022-03-02 06:37:00|44.57|40.93|44.76|41.12|44.76|41.12|44.57|40.93|0
1646203030000|2022-03-02 06:37:10|44.67|41.03|44.69|41.05|44.69|41.05|44.67|41.03|0
1646203040000|2022-03-02 06:37:20|44.67|41.03|44.67|41.03|44.67|41.03|44.64|41|0
1646203050000|2022-03-02 06:37:30|44.62|40.98|44.76|41.12|44.78|41.14|44.62|40.98|0
1646203060000|2022-03-02 06:37:40|44.8|41.16|44.8|41.16|44.8|41.16|44.8|41.16|0
1646203070000|2022-03-02 06:37:50|44.74|41.1|44.76|41.12|44.76|41.12|44.74|41.1|0
1646203080000|2022-03-02 06:38:00|44.8|41.16|44.71|41.07|44.8|41.16|44.71|41.07|0
1646203090000|2022-03-02 06:38:10|44.74|41.1|44.64|41|44.8|41.16|44.64|41|0
1646203100000|2022-03-02 06:38:20|44.67|41.03|44.67|41.03|44.71|41.07|44.67|41.03|0
1646203110000|2022-03-02 06:38:30|44.55|40.91|44.48|40.84|44.55|40.91|44.46|40.82|0
1646203120000|2022-03-02 06:38:40|44.6|40.96|44.34|40.7|44.6|40.96|44.34|40.7|0
1646203130000|2022-03-02 06:38:50|44.37|40.73|44.41|40.77|44.41|40.77|44.34|40.7|0
1646203140000|2022-03-02 06:39:00|44.43|40.79|44.46|40.82|44.46|40.82|44.43|40.79|0
1646203150000|2022-03-02 06:39:10|44.43|40.79|44.34|40.7|44.43|40.79|44.34|40.7|0
1646203160000|2022-03-02 06:39:20|44.37|40.73|44.32|40.68|44.37|40.73|44.32|40.68|0
1646203170000|2022-03-02 06:39:30|44.34|40.7|44.39|40.75|44.41|40.77|44.34|40.7|0
1646203180000|2022-03-02 06:39:40|44.48|40.84|44.48|40.84|44.48|40.84|44.48|40.84|0
1646203190000|2022-03-02 06:39:50|44.5|40.86|44.55|40.91|44.55|40.91|44.48|40.84|0
1646203200000|2022-03-02 06:40:00|44.64|41|44.64|41|44.66|41.02|44.64|41|0
1646203210000|2022-03-02 06:40:10|44.62|40.98|44.55|40.91|44.62|40.98|44.55|40.91|0
1646203220000|2022-03-02 06:40:20|44.48|40.84|44.43|40.79|44.48|40.84|44.43|40.79|0
1646203230000|2022-03-02 06:40:30|44.34|40.7|44.25|40.61|44.34|40.7|44.25|40.61|0
1646203240000|2022-03-02 06:40:40|44.23|40.59|44.23|40.59|44.23|40.59|44.23|40.59|0
1646203250000|2022-03-02 06:40:50|44.32|40.68|44.23|40.59|44.32|40.68|44.2|40.56|0
1646203260000|2022-03-02 06:41:00|44.09|40.45|44.04|40.4|44.09|40.45|44.04|40.4|0
1646203270000|2022-03-02 06:41:10|44.02|40.38|43.95|40.31|44.02|40.38|43.95|40.31|0
1646203280000|2022-03-02 06:41:20|43.97|40.33|43.95|40.31|43.97|40.33|43.95|40.31|0
1646203290000|2022-03-02 06:41:30|43.93|40.29|44.04|40.4|44.04|40.4|43.93|40.29|0
1646203300000|2022-03-02 06:41:40|44.09|40.45|44.04|40.4|44.09|40.45|44.04|40.4|0
1646203310000|2022-03-02 06:41:50|44.14|40.5|44.16|40.52|44.16|40.52|44.11|40.47|0
1646203320000|2022-03-02 06:42:00|44.11|40.47|44.2|40.56|44.2|40.56|44.02|40.38|0
1646203330000|2022-03-02 06:42:10|44.14|40.5|43.93|40.29|44.14|40.5|43.93|40.29|0
1646203340000|2022-03-02 06:42:20|44|40.36|44.02|40.38|44.02|40.38|44|40.36|0
1646203350000|2022-03-02 06:42:30|44.07|40.43|44.07|40.43|44.07|40.43|44.07|40.43|0
1646203370000|2022-03-02 06:42:50|43.97|40.33|44.16|40.52|44.16|40.52|43.97|40.33|0
1646203380000|2022-03-02 06:43:00|44.11|40.47|44.11|40.47|44.11|40.47|44.11|40.47|0
1646203390000|2022-03-02 06:43:10|44.2|40.56|44.09|40.45|44.29|40.65|44.09|40.45|0
1646203400000|2022-03-02 06:43:20|44.07|40.43|44.25|40.61|44.25|40.61|44.07|40.43|0
1646203410000|2022-03-02 06:43:30|44.27|40.63|44.39|40.75|44.39|40.75|44.27|40.63|0
1646203420000|2022-03-02 06:43:40|44.29|40.65|44.2|40.56|44.32|40.68|44.2|40.56|0
1646203430000|2022-03-02 06:43:50|44.13|40.49|44.13|40.49|44.2|40.56|44.13|40.49|0
1646203440000|2022-03-02 06:44:00|44.16|40.52|44.27|40.63|44.27|40.63|44.16|40.52|0
1646203450000|2022-03-02 06:44:10|44.29|40.65|44.32|40.68|44.36|40.72|44.29|40.65|0
1646203460000|2022-03-02 06:44:20|44.27|40.63|44.27|40.63|44.27|40.63|44.27|40.63|0
1646203480000|2022-03-02 06:44:40|44.34|40.7|44.32|40.68|44.34|40.7|44.27|40.63|0
1646203490000|2022-03-02 06:44:50|44.29|40.65|44.27|40.63|44.29|40.65|44.25|40.61|0
1646203500000|2022-03-02 06:45:00|44.25|40.61|44.32|40.68|44.32|40.68|44.25|40.61|0
1646203510000|2022-03-02 06:45:10|44.23|40.59|44.18|40.54|44.23|40.59|44.13|40.49|0
1646203520000|2022-03-02 06:45:20|44.09|40.45|44.11|40.47|44.11|40.47|44.06|40.42|0
1646203530000|2022-03-02 06:45:30|44.09|40.45|44|40.36|44.09|40.45|44|40.36|0
1646203540000|2022-03-02 06:45:40|44.02|40.38|44.06|40.42|44.06|40.42|44|40.36|0
1646203550000|2022-03-02 06:45:50|44.02|40.38|44.02|40.38|44.04|40.4|44.02|40.38|0
1646203560000|2022-03-02 06:46:00|44|40.36|43.95|40.31|44|40.36|43.95|40.31|0
1646203570000|2022-03-02 06:46:10|43.93|40.29|43.93|40.29|43.95|40.31|43.93|40.29|0
1646203580000|2022-03-02 06:46:20|43.97|40.33|44|40.36|44|40.36|43.97|40.33|0
1646203590000|2022-03-02 06:46:30|43.91|40.27|43.95|40.31|43.95|40.31|43.91|40.27|0
1646203600000|2022-03-02 06:46:40|44|40.36|44|40.36|44|40.36|44|40.36|0
1646203610000|2022-03-02 06:46:50|43.97|40.33|44.09|40.45|44.09|40.45|43.97|40.33|0
1646203620000|2022-03-02 06:47:00|44.16|40.52|44.09|40.45|44.16|40.52|44.09|40.45|0
1646203630000|2022-03-02 06:47:10|44.11|40.47|44.16|40.52|44.16|40.52|44.11|40.47|0
1646203640000|2022-03-02 06:47:20|44.18|40.54|44.09|40.45|44.18|40.54|44.09|40.45|0
1646203650000|2022-03-02 06:47:30|44.11|40.47|44.09|40.45|44.11|40.47|44.09|40.45|0
1646203660000|2022-03-02 06:47:40|44.13|40.49|44.13|40.49|44.16|40.52|44.13|40.49|0
1646203670000|2022-03-02 06:47:50|44.16|40.52|44.13|40.49|44.16|40.52|44.13|40.49|0
1646203680000|2022-03-02 06:48:00|44.18|40.54|44|40.36|44.18|40.54|43.97|40.33|0
1646203690000|2022-03-02 06:48:10|43.97|40.33|44|40.36|44|40.36|43.97|40.33|0
1646203700000|2022-03-02 06:48:20|43.95|40.31|43.83|40.19|43.95|40.31|43.83|40.19|0
1646203710000|2022-03-02 06:48:30|43.81|40.17|43.83|40.19|43.83|40.19|43.81|40.17|0
1646203720000|2022-03-02 06:48:40|43.81|40.17|43.79|40.15|43.83|40.19|43.79|40.15|0
1646203730000|2022-03-02 06:48:50|43.63|39.99|43.59|39.95|43.63|39.99|43.59|39.95|0
1646203740000|2022-03-02 06:49:00|43.56|39.92|43.63|39.99|43.63|39.99|43.56|39.92|0
1646203750000|2022-03-02 06:49:10|43.59|39.95|43.63|39.99|43.63|39.99|43.59|39.95|0
1646203770000|2022-03-02 06:49:30|43.56|39.92|43.59|39.95|43.59|39.95|43.56|39.92|0
1646203780000|2022-03-02 06:49:40|43.63|39.99|43.61|39.97|43.63|39.99|43.56|39.92|0
1646203790000|2022-03-02 06:49:50|43.68|40.04|43.68|40.04|43.68|40.04|43.68|40.04|0
1646203800000|2022-03-02 06:50:00|43.72|40.08|43.68|40.04|43.72|40.08|43.59|39.95|0
1646203810000|2022-03-02 06:50:10|43.65|40.01|43.61|39.97|43.65|40.01|43.61|39.97|0
1646203820000|2022-03-02 06:50:20|43.63|39.99|43.86|40.22|43.86|40.22|43.63|39.99|0
1646203830000|2022-03-02 06:50:30|43.88|40.24|43.9|40.26|43.9|40.26|43.86|40.22|0
1646203840000|2022-03-02 06:50:40|43.86|40.22|43.79|40.15|43.86|40.22|43.79|40.15|0
1646203850000|2022-03-02 06:50:50|43.77|40.13|43.81|40.17|43.81|40.17|43.77|40.13|0
1646203860000|2022-03-02 06:51:00|43.86|40.22|43.83|40.19|43.86|40.22|43.83|40.19|0
1646203870000|2022-03-02 06:51:10|43.93|40.29|43.77|40.13|43.93|40.29|43.77|40.13|0
1646203880000|2022-03-02 06:51:20|43.79|40.15|43.81|40.17|43.81|40.17|43.79|40.15|0
1646203890000|2022-03-02 06:51:30|43.79|40.15|43.81|40.17|43.81|40.17|43.77|40.13|0
1646203900000|2022-03-02 06:51:40|43.58|39.94|43.45|39.81|43.58|39.94|43.45|39.81|0
1646203910000|2022-03-02 06:51:50|43.27|39.63|43.2|39.56|43.27|39.63|43.18|39.54|0
1646203920000|2022-03-02 06:52:00|43.22|39.58|43.11|39.47|43.22|39.58|43.04|39.4|0
1646203930000|2022-03-02 06:52:10|43.13|39.49|43.18|39.54|43.18|39.54|43.11|39.47|0
1646203940000|2022-03-02 06:52:20|43.13|39.49|43|39.36|43.13|39.49|43|39.36|0
1646203950000|2022-03-02 06:52:30|43.02|39.38|42.95|39.31|43.02|39.38|42.95|39.31|0
1646203960000|2022-03-02 06:52:40|42.91|39.27|42.95|39.31|42.95|39.31|42.91|39.27|0
1646203970000|2022-03-02 06:52:50|42.91|39.27|42.93|39.29|42.95|39.31|42.91|39.27|0
1646203980000|2022-03-02 06:53:00|42.88|39.24|43|39.36|43.04|39.4|42.88|39.24|0
1646203990000|2022-03-02 06:53:10|43.04|39.4|43.04|39.4|43.09|39.45|43|39.36|0
1646204000000|2022-03-02 06:53:20|43.09|39.45|42.95|39.31|43.09|39.45|42.95|39.31|0
1646204010000|2022-03-02 06:53:30|43|39.36|43|39.36|43.09|39.45|43|39.36|0
1646204020000|2022-03-02 06:53:40|43.04|39.4|43.09|39.45|43.09|39.45|43.04|39.4|0
1646204030000|2022-03-02 06:53:50|43.04|39.4|42.95|39.31|43.06|39.42|42.91|39.27|0
1646204040000|2022-03-02 06:54:00|43|39.36|43.09|39.45|43.09|39.45|43|39.36|0
1646204050000|2022-03-02 06:54:10|43|39.36|43.04|39.4|43.04|39.4|43|39.36|0
1646204060000|2022-03-02 06:54:20|43.11|39.47|43.11|39.47|43.11|39.47|43.09|39.45|0
1646204070000|2022-03-02 06:54:30|43.13|39.49|43.18|39.54|43.18|39.54|43.13|39.49|0
1646204080000|2022-03-02 06:54:40|43.09|39.45|43.09|39.45|43.11|39.47|43.09|39.45|0
1646204090000|2022-03-02 06:54:50|43.04|39.4|43.09|39.45|43.09|39.45|43.04|39.4|0
1646204100000|2022-03-02 06:55:00|43.02|39.38|43.11|39.47|43.11|39.47|43.02|39.38|0
1646204110000|2022-03-02 06:55:10|43.09|39.45|43|39.36|43.09|39.45|43|39.36|0
1646204120000|2022-03-02 06:55:20|42.95|39.31|42.95|39.31|42.97|39.33|42.86|39.22|0
1646204140000|2022-03-02 06:55:40|42.91|39.27|42.91|39.27|42.91|39.27|42.91|39.27|0
1646204150000|2022-03-02 06:55:50|42.93|39.29|42.82|39.18|42.97|39.33|42.82|39.18|0
1646204160000|2022-03-02 06:56:00|42.79|39.15|42.82|39.18|42.82|39.18|42.79|39.15|0
1646204170000|2022-03-02 06:56:10|42.73|39.09|42.77|39.13|42.77|39.13|42.73|39.09|0
1646204180000|2022-03-02 06:56:20|42.73|39.09|42.73|39.09|42.77|39.13|42.73|39.09|0
1646204190000|2022-03-02 06:56:30|42.75|39.11|42.55|38.91|42.77|39.13|42.55|38.91|0
1646204200000|2022-03-02 06:56:40|42.53|38.89|42.5|38.86|42.55|38.91|42.5|38.86|0
1646204210000|2022-03-02 06:56:50|42.53|38.89|42.55|38.91|42.55|38.91|42.53|38.89|0
1646204220000|2022-03-02 06:57:00|42.48|38.84|42.46|38.82|42.48|38.84|42.46|38.82|0
1646204230000|2022-03-02 06:57:10|42.39|38.75|42.26|38.62|42.39|38.75|42.26|38.62|0
1646204240000|2022-03-02 06:57:20|42.28|38.64|42.21|38.57|42.28|38.64|42.21|38.57|0
1646204250000|2022-03-02 06:57:30|42.28|38.64|42.24|38.6|42.28|38.64|42.21|38.57|0
1646204260000|2022-03-02 06:57:40|42.3|38.66|42.21|38.57|42.3|38.66|42.21|38.57|0
1646204270000|2022-03-02 06:57:50|42.24|38.6|42.19|38.55|42.24|38.6|42.19|38.55|0
1646204280000|2022-03-02 06:58:00|42.35|38.71|42.41|38.77|42.41|38.77|42.35|38.71|0
1646204290000|2022-03-02 06:58:10|42.37|38.73|42.37|38.73|42.46|38.82|42.37|38.73|0
1646204300000|2022-03-02 06:58:20|42.41|38.77|42.37|38.73|42.46|38.82|42.37|38.73|0
1646204310000|2022-03-02 06:58:30|42.28|38.64|42.33|38.69|42.33|38.69|42.28|38.64|0
1646204320000|2022-03-02 06:58:40|42.28|38.64|42.39|38.75|42.39|38.75|42.26|38.62|0
1646204330000|2022-03-02 06:58:50|42.41|38.77|42.33|38.69|42.41|38.77|42.33|38.69|0
1646204340000|2022-03-02 06:59:00|42.39|38.75|42.37|38.73|42.41|38.77|42.37|38.73|0
1646204350000|2022-03-02 06:59:10|42.39|38.75|42.48|38.84|42.48|38.84|42.39|38.75|0
1646204360000|2022-03-02 06:59:20|42.55|38.91|42.75|39.11|42.75|39.11|42.55|38.91|0
1646204370000|2022-03-02 06:59:30|42.82|39.18|42.86|39.22|42.86|39.22|42.79|39.15|0
1646204380000|2022-03-02 06:59:40|42.84|39.2|42.86|39.22|42.9|39.26|42.84|39.2|0
1646204390000|2022-03-02 06:59:50|42.82|39.18|42.84|39.2|42.84|39.2|42.82|39.18|0
1646204400000|2022-03-02 07:00:00|42.82|39.18|42.84|39.2|42.88|39.24|42.82|39.18|0
1646204410000|2022-03-02 07:00:10|42.82|39.18|42.97|39.33|42.97|39.33|42.82|39.18|0
1646204420000|2022-03-02 07:00:20|42.9|39.26|42.99|39.35|42.99|39.35|42.88|39.24|0
1646204430000|2022-03-02 07:00:30|43.04|39.4|43.22|39.58|43.22|39.58|43.04|39.4|0
1646204440000|2022-03-02 07:00:40|43.17|39.53|42.95|39.31|43.17|39.53|42.95|39.31|0
1646204450000|2022-03-02 07:00:50|42.97|39.33|42.79|39.15|42.97|39.33|42.79|39.15|0
1646204460000|2022-03-02 07:01:00|42.73|39.09|42.59|38.95|42.73|39.09|42.59|38.95|0
1646204470000|2022-03-02 07:01:10|42.52|38.88|42.52|38.88|42.52|38.88|42.46|38.82|0
1646204480000|2022-03-02 07:01:20|42.59|38.95|42.5|38.86|42.61|38.97|42.5|38.86|0
1646204490000|2022-03-02 07:01:30|42.43|38.79|42.32|38.68|42.43|38.79|42.32|38.68|0
1646204500000|2022-03-02 07:01:40|42.26|38.62|42.19|38.55|42.32|38.68|42.19|38.55|0
1646204510000|2022-03-02 07:01:50|42.26|38.62|42.1|38.46|42.26|38.62|42.06|38.42|0
1646204520000|2022-03-02 07:02:00|42.04|38.4|42.1|38.46|42.15|38.51|42.04|38.4|0
1646204530000|2022-03-02 07:02:10|42.15|38.51|42.1|38.46|42.17|38.53|42.1|38.46|0
1646204540000|2022-03-02 07:02:20|42.06|38.42|41.9|38.26|42.06|38.42|41.9|38.26|0
1646204550000|2022-03-02 07:02:30|41.77|38.13|41.68|38.04|41.79|38.15|41.66|38.02|0
1646204560000|2022-03-02 07:02:40|41.75|38.11|41.77|38.13|41.82|38.18|41.75|38.11|0
1646204570000|2022-03-02 07:02:50|41.71|38.07|41.58|37.94|41.71|38.07|41.55|37.91|0
1646204580000|2022-03-02 07:03:00|41.53|37.89|41.71|38.07|41.71|38.07|41.53|37.89|0
1646204590000|2022-03-02 07:03:10|41.68|38.04|41.73|38.09|41.73|38.09|41.68|38.04|0
1646204600000|2022-03-02 07:03:20|41.77|38.13|41.55|37.91|41.77|38.13|41.55|37.91|0
1646204610000|2022-03-02 07:03:30|41.51|37.87|41.36|37.72|41.51|37.87|41.36|37.72|0
1646204620000|2022-03-02 07:03:40|41.27|37.63|41.33|37.69|41.33|37.69|41.27|37.63|0
1646204630000|2022-03-02 07:03:50|41.36|37.72|41.14|37.5|41.36|37.72|41.1|37.46|0
1646204640000|2022-03-02 07:04:00|41.18|37.54|41.2|37.56|41.2|37.56|41.18|37.54|0
1646204650000|2022-03-02 07:04:10|41.27|37.63|41.31|37.67|41.31|37.67|41.23|37.59|0
1646204660000|2022-03-02 07:04:20|41.33|37.69|41.18|37.54|41.33|37.69|41.18|37.54|0
1646204670000|2022-03-02 07:04:30|41.14|37.5|40.79|37.15|41.14|37.5|40.79|37.15|0
1646204680000|2022-03-02 07:04:40|40.66|37.02|40.66|37.02|40.66|37.02|40.66|37.02|0
1646204690000|2022-03-02 07:04:50|40.68|37.04|40.73|37.09|40.77|37.13|40.68|37.04|0
1646204700000|2022-03-02 07:05:00|40.79|37.15|40.71|37.07|40.79|37.15|40.66|37.02|0
1646204710000|2022-03-02 07:05:10|40.66|37.02|40.64|37|40.66|37.02|40.62|36.98|0
1646204720000|2022-03-02 07:05:20|40.56|36.92|40.62|36.98|40.62|36.98|40.56|36.92|0
1646204730000|2022-03-02 07:05:30|40.56|36.92|40.71|37.07|40.71|37.07|40.56|36.92|0
1646204740000|2022-03-02 07:05:40|40.58|36.94|40.71|37.07|40.71|37.07|40.58|36.94|0
1646204750000|2022-03-02 07:05:50|40.77|37.13|40.71|37.07|40.84|37.2|40.71|37.07|0
1646204760000|2022-03-02 07:06:00|40.81|37.17|42.2|38.56|42.2|38.56|40.81|37.17|0
1646204770000|2022-03-02 07:06:10|42.18|38.54|42.25|38.61|42.25|38.61|42.18|38.54|0
1646204780000|2022-03-02 07:06:20|42.16|38.52|42.16|38.52|42.2|38.56|42.12|38.48|0
1646204790000|2022-03-02 07:06:30|42.2|38.56|42.09|38.45|42.2|38.56|42.09|38.45|0
1646204800000|2022-03-02 07:06:40|42.12|38.48|42.2|38.56|42.2|38.56|42.12|38.48|0
1646204810000|2022-03-02 07:06:50|42.25|38.61|42.09|38.45|42.25|38.61|42.09|38.45|0
1646204820000|2022-03-02 07:07:00|42.18|38.54|42.07|38.43|42.18|38.54|42.07|38.43|0
1646204830000|2022-03-02 07:07:10|42.09|38.45|41.85|38.21|42.09|38.45|41.85|38.21|0
1646204840000|2022-03-02 07:07:20|41.72|38.08|41.7|38.06|41.74|38.1|41.7|38.06|0
1646204850000|2022-03-02 07:07:30|41.72|38.08|41.7|38.06|41.74|38.1|41.7|38.06|0
1646204860000|2022-03-02 07:07:40|41.9|38.26|41.83|38.19|41.9|38.26|41.79|38.15|0
1646204870000|2022-03-02 07:07:50|41.81|38.17|41.64|38|41.81|38.17|41.64|38|0
1646204880000|2022-03-02 07:08:00|41.68|38.04|41.59|37.95|41.68|38.04|41.59|37.95|0
1646204890000|2022-03-02 07:08:10|41.42|37.78|41.2|37.56|41.42|37.78|41.2|37.56|0
1646204900000|2022-03-02 07:08:20|41.38|37.74|41.25|37.61|41.38|37.74|41.25|37.61|0
1646204910000|2022-03-02 07:08:30|41.22|37.58|41.14|37.5|41.22|37.58|41.03|37.39|0
1646204920000|2022-03-02 07:08:40|41.2|37.56|41.18|37.54|41.2|37.56|41.12|37.48|0
1646204930000|2022-03-02 07:08:50|41.25|37.61|41.12|37.48|41.25|37.61|41.12|37.48|0
1646204940000|2022-03-02 07:09:00|40.99|37.35|41.07|37.43|41.07|37.43|40.99|37.35|0
1646204950000|2022-03-02 07:09:10|41.03|37.39|40.94|37.3|41.07|37.43|40.94|37.3|0
1646204960000|2022-03-02 07:09:20|40.9|37.26|41.24|37.6|41.24|37.6|40.9|37.26|0
1646204970000|2022-03-02 07:09:30|41.33|37.69|40.96|37.32|41.33|37.69|40.96|37.32|0
1646204980000|2022-03-02 07:09:40|40.82|37.18|40.94|37.3|40.96|37.32|40.82|37.18|0
1646204990000|2022-03-02 07:09:50|40.99|37.35|41.07|37.43|41.07|37.43|40.96|37.32|0
1646205000000|2022-03-02 07:10:00|41.16|37.52|41.18|37.54|41.27|37.63|41.16|37.52|0
1646205010000|2022-03-02 07:10:10|41.24|37.6|41.24|37.6|41.31|37.67|41.24|37.6|0
1646205020000|2022-03-02 07:10:20|40.99|37.35|40.92|37.28|40.99|37.35|40.9|37.26|0
1646205030000|2022-03-02 07:10:30|40.88|37.24|41.03|37.39|41.03|37.39|40.88|37.24|0
1646205040000|2022-03-02 07:10:40|41.14|37.5|41.24|37.6|41.24|37.6|41.14|37.5|0
1646205050000|2022-03-02 07:10:50|41.29|37.65|41.42|37.78|41.44|37.8|41.29|37.65|0
1646205060000|2022-03-02 07:11:00|41.37|37.73|41.42|37.78|41.46|37.82|41.37|37.73|0
1646205070000|2022-03-02 07:11:10|41.46|37.82|41.31|37.67|41.46|37.82|41.27|37.63|0
1646205080000|2022-03-02 07:11:20|41.37|37.73|41.66|38.02|41.66|38.02|41.37|37.73|0
1646205090000|2022-03-02 07:11:30|41.81|38.17|41.46|37.82|41.81|38.17|41.46|37.82|0
1646205100000|2022-03-02 07:11:40|41.5|37.86|41.52|37.88|41.52|37.88|41.5|37.86|0
1646205110000|2022-03-02 07:11:50|41.46|37.82|41.61|37.97|41.61|37.97|41.46|37.82|0
1646205120000|2022-03-02 07:12:00|41.44|37.8|41.35|37.71|41.5|37.86|41.35|37.71|0
1646205130000|2022-03-02 07:12:10|41.31|37.67|41.22|37.58|41.31|37.67|41.2|37.56|0
1646205140000|2022-03-02 07:12:20|41.29|37.65|41.22|37.58|41.31|37.67|41.22|37.58|0
1646205150000|2022-03-02 07:12:30|41.33|37.69|41.48|37.84|41.48|37.84|41.33|37.69|0
1646205160000|2022-03-02 07:12:40|41.44|37.8|41.33|37.69|41.46|37.82|41.33|37.69|0
1646205170000|2022-03-02 07:12:50|41.31|37.67|41.2|37.56|41.31|37.67|41.2|37.56|0
1646205180000|2022-03-02 07:13:00|41.29|37.65|41.29|37.65|41.42|37.78|41.29|37.65|0
1646205190000|2022-03-02 07:13:10|41.48|37.84|41.37|37.73|41.48|37.84|41.35|37.71|0
1646205200000|2022-03-02 07:13:20|41.35|37.71|41.33|37.69|41.35|37.71|41.33|37.69|0
1646205210000|2022-03-02 07:13:30|41.18|37.54|41.05|37.41|41.18|37.54|41.05|37.41|0
1646205220000|2022-03-02 07:13:40|41.07|37.43|41.03|37.39|41.09|37.45|41.03|37.39|0
1646205230000|2022-03-02 07:13:50|40.96|37.32|41.6|37.96|41.6|37.96|40.96|37.32|0
1646205240000|2022-03-02 07:14:00|41.53|37.89|41.56|37.92|41.56|37.92|41.53|37.89|0
1646205250000|2022-03-02 07:14:10|41.58|37.94|41.62|37.98|41.62|37.98|41.56|37.92|0
1646205260000|2022-03-02 07:14:20|41.66|38.02|41.73|38.09|41.73|38.09|41.66|38.02|0
1646205270000|2022-03-02 07:14:30|41.71|38.07|41.45|37.81|41.71|38.07|41.45|37.81|0
1646205280000|2022-03-02 07:14:40|41.32|37.68|41.1|37.46|41.32|37.68|41.08|37.44|0
1646205290000|2022-03-02 07:14:50|41.08|37.44|41.02|37.38|41.08|37.44|41.02|37.38|0
1646205300000|2022-03-02 07:15:00|40.97|37.33|41.15|37.51|41.15|37.51|40.97|37.33|0
1646205310000|2022-03-02 07:15:10|41.06|37.42|41.25|37.61|41.25|37.61|41.06|37.42|0
1646205320000|2022-03-02 07:15:20|41.3|37.66|41.21|37.57|41.3|37.66|41.21|37.57|0
1646205330000|2022-03-02 07:15:30|41.23|37.59|41.79|38.15|41.79|38.15|41.23|37.59|0
1646205340000|2022-03-02 07:15:40|41.4|37.76|41.42|37.78|41.42|37.78|41.4|37.76|0
1646205350000|2022-03-02 07:15:50|41.31|37.67|41.08|37.44|41.31|37.67|41.08|37.44|0
1646205360000|2022-03-02 07:16:00|41.1|37.46|41.14|37.5|41.14|37.5|41.1|37.46|0
1646205370000|2022-03-02 07:16:10|41.18|37.54|41.42|37.78|41.42|37.78|41.18|37.54|0
1646205380000|2022-03-02 07:16:20|41.29|37.65|41.36|37.72|41.4|37.76|41.29|37.65|0
1646205390000|2022-03-02 07:16:30|41.38|37.74|41.53|37.89|41.53|37.89|41.38|37.74|0
1646205400000|2022-03-02 07:16:40|41.59|37.95|41.53|37.89|41.59|37.95|41.53|37.89|0
1646205410000|2022-03-02 07:16:50|41.59|37.95|41.55|37.91|41.59|37.95|41.55|37.91|0
1646205420000|2022-03-02 07:17:00|41.48|37.84|41.59|37.95|41.59|37.95|41.48|37.84|0
1646205430000|2022-03-02 07:17:10|41.74|38.1|41.74|38.1|41.81|38.17|41.74|38.1|0
1646205440000|2022-03-02 07:17:20|41.76|38.12|41.85|38.21|41.85|38.21|41.76|38.12|0
1646205450000|2022-03-02 07:17:30|41.87|38.23|41.89|38.25|41.89|38.25|41.81|38.17|0
1646205460000|2022-03-02 07:17:40|41.83|38.19|41.7|38.06|41.83|38.19|41.66|38.02|0
1646205470000|2022-03-02 07:17:50|41.74|38.1|41.7|38.06|41.74|38.1|41.7|38.06|0
1646205480000|2022-03-02 07:18:00|41.87|38.23|41.61|37.97|41.87|38.23|41.61|37.97|0
1646205490000|2022-03-02 07:18:10|41.7|38.06|41.35|37.71|41.81|38.17|41.35|37.71|0
1646205500000|2022-03-02 07:18:20|41.23|37.59|40.97|37.33|41.23|37.59|40.97|37.33|0
1646205510000|2022-03-02 07:18:30|40.8|37.16|40.71|37.07|40.84|37.2|40.71|37.07|0
1646205520000|2022-03-02 07:18:40|40.69|37.05|40.71|37.07|40.71|37.07|40.63|36.99|0
1646205530000|2022-03-02 07:18:50|40.63|36.99|40.84|37.2|40.84|37.2|40.63|36.99|0
1646205540000|2022-03-02 07:19:00|40.93|37.29|41.14|37.5|41.14|37.5|40.93|37.29|0
1646205550000|2022-03-02 07:19:10|41.01|37.37|40.93|37.29|41.03|37.39|40.93|37.29|0
1646205560000|2022-03-02 07:19:20|40.88|37.24|40.84|37.2|40.88|37.24|40.8|37.16|0
1646205570000|2022-03-02 07:19:30|40.93|37.29|40.71|37.07|40.93|37.29|40.67|37.03|0
1646205580000|2022-03-02 07:19:40|40.8|37.16|40.5|36.86|40.8|37.16|40.46|36.82|0
1646205590000|2022-03-02 07:19:50|40.46|36.82|40.54|36.9|40.58|36.94|40.46|36.82|0
1646205600000|2022-03-02 07:20:00|40.63|36.99|40.48|36.84|40.69|37.05|40.48|36.84|0
1646205610000|2022-03-02 07:20:10|40.5|36.86|40.8|37.16|40.8|37.16|40.5|36.86|0
1646205620000|2022-03-02 07:20:20|40.75|37.11|40.69|37.05|40.8|37.16|40.69|37.05|0
1646205630000|2022-03-02 07:20:30|40.75|37.11|40.71|37.07|40.8|37.16|40.71|37.07|0
1646205640000|2022-03-02 07:20:40|40.58|36.94|40.56|36.92|40.65|37.01|40.56|36.92|0
1646205650000|2022-03-02 07:20:50|40.67|37.03|40.63|36.99|40.67|37.03|40.54|36.9|0
1646205660000|2022-03-02 07:21:00|40.46|36.82|40.37|36.73|40.52|36.88|40.37|36.73|0
1646205670000|2022-03-02 07:21:10|40.46|36.82|40.46|36.82|40.46|36.82|40.42|36.78|0
1646205680000|2022-03-02 07:21:20|40.39|36.75|40.33|36.69|40.39|36.75|40.33|36.69|0
1646205690000|2022-03-02 07:21:30|40.37|36.73|40.58|36.94|40.63|36.99|40.37|36.73|0
1646205700000|2022-03-02 07:21:40|40.41|36.77|40.5|36.86|40.5|36.86|40.33|36.69|0
1646205710000|2022-03-02 07:21:50|40.54|36.9|40.56|36.92|40.58|36.94|40.54|36.9|0
1646205720000|2022-03-02 07:22:00|40.63|36.99|40.88|37.24|40.88|37.24|40.63|36.99|0
1646205730000|2022-03-02 07:22:10|40.84|37.2|40.71|37.07|40.88|37.24|40.71|37.07|0
1646205740000|2022-03-02 07:22:20|40.6|36.96|40.84|37.2|40.84|37.2|40.6|36.96|0
1646205750000|2022-03-02 07:22:30|40.82|37.18|40.84|37.2|40.88|37.24|40.82|37.18|0
1646205760000|2022-03-02 07:22:40|40.8|37.16|40.88|37.24|40.88|37.24|40.8|37.16|0
1646205770000|2022-03-02 07:22:50|41.01|37.37|41.14|37.5|41.14|37.5|40.97|37.33|0
1646205780000|2022-03-02 07:23:00|41.18|37.54|41.2|37.56|41.22|37.58|41.18|37.54|0
1646205790000|2022-03-02 07:23:10|41.18|37.54|41.03|37.39|41.18|37.54|41.03|37.39|0
1646205800000|2022-03-02 07:23:20|40.97|37.33|40.97|37.33|40.97|37.33|40.84|37.2|0
1646205810000|2022-03-02 07:23:30|40.8|37.16|40.84|37.2|40.84|37.2|40.8|37.16|0
1646205820000|2022-03-02 07:23:40|40.82|37.18|40.65|37.01|40.82|37.18|40.65|37.01|0
1646205830000|2022-03-02 07:23:50|40.67|37.03|40.71|37.07|40.71|37.07|40.67|37.03|0
1646205840000|2022-03-02 07:24:00|40.69|37.05|40.75|37.11|40.75|37.11|40.69|37.05|0
1646205850000|2022-03-02 07:24:10|40.71|37.07|40.71|37.07|40.71|37.07|40.63|36.99|0
1646205860000|2022-03-02 07:24:20|40.67|37.03|40.86|37.22|40.92|37.28|40.67|37.03|0
1646205870000|2022-03-02 07:24:30|40.84|37.2|40.84|37.2|40.84|37.2|40.77|37.13|0
1646205880000|2022-03-02 07:24:40|40.77|37.13|40.69|37.05|40.8|37.16|40.69|37.05|0
1646205890000|2022-03-02 07:24:50|40.71|37.07|40.75|37.11|40.75|37.11|40.71|37.07|0
1646205900000|2022-03-02 07:25:00|40.71|37.07|40.75|37.11|40.75|37.11|40.63|36.99|0
1646205910000|2022-03-02 07:25:10|40.94|37.3|41.05|37.41|41.05|37.41|40.94|37.3|0
1646205920000|2022-03-02 07:25:20|41.01|37.37|41.11|37.47|41.14|37.5|41.01|37.37|0
1646205930000|2022-03-02 07:25:30|41.05|37.41|41.09|37.45|41.14|37.5|41.05|37.41|0
1646205940000|2022-03-02 07:25:40|41.01|37.37|41.09|37.45|41.14|37.5|41.01|37.37|0
1646205950000|2022-03-02 07:25:50|41.05|37.41|40.92|37.28|41.05|37.41|40.92|37.28|0
1646205960000|2022-03-02 07:26:00|40.88|37.24|40.99|37.35|40.99|37.35|40.88|37.24|0
1646205970000|2022-03-02 07:26:10|41.09|37.45|41.14|37.5|41.14|37.5|41.05|37.41|0
1646205980000|2022-03-02 07:26:20|41.05|37.41|40.97|37.33|41.05|37.41|40.97|37.33|0
1646205990000|2022-03-02 07:26:30|41.01|37.37|41.07|37.43|41.07|37.43|41.01|37.37|0
1646206000000|2022-03-02 07:26:40|41.01|37.37|41.09|37.45|41.09|37.45|40.92|37.28|0
1646206010000|2022-03-02 07:26:50|41.07|37.43|41.07|37.43|41.11|37.47|41.05|37.41|0
1646206020000|2022-03-02 07:27:00|41.05|37.41|41.22|37.58|41.22|37.58|41.05|37.41|0
1646206030000|2022-03-02 07:27:10|41.27|37.63|41.18|37.54|41.27|37.63|41.18|37.54|0
1646206040000|2022-03-02 07:27:20|41.14|37.5|41.18|37.54|41.29|37.65|41.14|37.5|0
1646206050000|2022-03-02 07:27:30|41.14|37.5|41.18|37.54|41.18|37.54|41.14|37.5|0
1646206060000|2022-03-02 07:27:40|40.99|37.35|41.03|37.39|41.03|37.39|40.99|37.35|0
1646206070000|2022-03-02 07:27:50|40.97|37.33|40.99|37.35|40.99|37.35|40.92|37.28|0
1646206080000|2022-03-02 07:28:00|41.03|37.39|41.05|37.41|41.09|37.45|41.03|37.39|0
1646206090000|2022-03-02 07:28:10|41.11|37.47|41.14|37.5|41.14|37.5|41.09|37.45|0
1646206100000|2022-03-02 07:28:20|41.09|37.45|41.22|37.58|41.22|37.58|41.09|37.45|0
1646206110000|2022-03-02 07:28:30|41.48|37.84|41.65|38.01|41.65|38.01|41.48|37.84|0
1646206120000|2022-03-02 07:28:40|41.7|38.06|41.74|38.1|41.74|38.1|41.7|38.06|0
1646206130000|2022-03-02 07:28:50|41.78|38.14|41.76|38.12|41.78|38.14|41.76|38.12|0
1646206140000|2022-03-02 07:29:00|41.83|38.19|41.87|38.23|41.89|38.25|41.83|38.19|0
1646206150000|2022-03-02 07:29:10|41.78|38.14|41.91|38.27|41.91|38.27|41.78|38.14|0
1646206160000|2022-03-02 07:29:20|41.85|38.21|41.8|38.16|41.85|38.21|41.74|38.1|0
1646206170000|2022-03-02 07:29:30|41.72|38.08|41.74|38.1|41.74|38.1|41.7|38.06|0
1646206180000|2022-03-02 07:29:40|41.7|38.06|41.67|38.03|41.7|38.06|41.63|37.99|0
1646206190000|2022-03-02 07:29:50|41.65|38.01|41.67|38.03|41.7|38.06|41.65|38.01|0
1646206200000|2022-03-02 07:30:00|41.72|38.08|41.8|38.16|41.89|38.25|41.72|38.08|0
1646206210000|2022-03-02 07:30:10|41.78|38.14|41.85|38.21|41.85|38.21|41.78|38.14|0
1646206220000|2022-03-02 07:30:20|41.83|38.19|41.7|38.06|41.91|38.27|41.7|38.06|0
1646206230000|2022-03-02 07:30:30|41.72|38.08|41.74|38.1|41.76|38.12|41.7|38.06|0
1646206240000|2022-03-02 07:30:40|41.72|38.08|41.87|38.23|41.87|38.23|41.72|38.08|0
1646206250000|2022-03-02 07:30:50|42|38.36|42.13|38.49|42.13|38.49|42|38.36|0
1646206260000|2022-03-02 07:31:00|42.09|38.45|42.06|38.42|42.09|38.45|42.06|38.42|0
1646206270000|2022-03-02 07:31:10|42.04|38.4|42.13|38.49|42.13|38.49|42.04|38.4|0
1646206280000|2022-03-02 07:31:20|42.09|38.45|41.96|38.32|42.09|38.45|41.96|38.32|0
1646206290000|2022-03-02 07:31:30|42.11|38.47|42.09|38.45|42.11|38.47|42.09|38.45|0
1646206300000|2022-03-02 07:31:40|42.02|38.38|42.11|38.47|42.11|38.47|42.02|38.38|0
1646206310000|2022-03-02 07:31:50|41.96|38.32|42.09|38.45|42.09|38.45|41.96|38.32|0
1646206320000|2022-03-02 07:32:00|42.06|38.42|42.09|38.45|42.17|38.53|42.06|38.42|0
1646206330000|2022-03-02 07:32:10|42.13|38.49|42.22|38.58|42.22|38.58|42.09|38.45|0
1646206340000|2022-03-02 07:32:20|42.09|38.45|42|38.36|42.09|38.45|42|38.36|0
1646206350000|2022-03-02 07:32:30|42.04|38.4|42.04|38.4|42.09|38.45|42.04|38.4|0
1646206360000|2022-03-02 07:32:40|42.13|38.49|42.04|38.4|42.13|38.49|42.04|38.4|0
1646206370000|2022-03-02 07:32:50|42.11|38.47|42.04|38.4|42.13|38.49|42.04|38.4|0
1646206380000|2022-03-02 07:33:00|42.13|38.49|42.17|38.53|42.35|38.71|42.13|38.49|0
1646206390000|2022-03-02 07:33:10|42.19|38.55|42.17|38.53|42.19|38.55|42.17|38.53|0
1646206400000|2022-03-02 07:33:20|42.13|38.49|42.04|38.4|42.19|38.55|42.04|38.4|0
1646206410000|2022-03-02 07:33:30|41.98|38.34|42.13|38.49|42.13|38.49|41.98|38.34|0
1646206420000|2022-03-02 07:33:40|42.19|38.55|42.39|38.75|42.44|38.8|42.19|38.55|0
1646206430000|2022-03-02 07:33:50|42.5|38.86|42.72|39.08|42.72|39.08|42.5|38.86|0
1646206440000|2022-03-02 07:34:00|42.92|39.28|42.94|39.3|42.94|39.3|42.83|39.19|0
1646206450000|2022-03-02 07:34:10|42.97|39.33|42.88|39.24|42.97|39.33|42.88|39.24|0
1646206460000|2022-03-02 07:34:20|42.97|39.33|43.05|39.41|43.05|39.41|42.97|39.33|0
1646206470000|2022-03-02 07:34:30|43.08|39.44|43.16|39.52|43.16|39.52|43.08|39.44|0
1646206480000|2022-03-02 07:34:40|43.14|39.5|43.14|39.5|43.14|39.5|43.14|39.5|0
1646206490000|2022-03-02 07:34:50|43.01|39.37|43.1|39.46|43.1|39.46|42.97|39.33|0
1646206500000|2022-03-02 07:35:00|43.01|39.37|42.81|39.17|43.01|39.37|42.79|39.15|0
1646206510000|2022-03-02 07:35:10|42.79|39.15|43.05|39.41|43.05|39.41|42.79|39.15|0
1646206520000|2022-03-02 07:35:20|43.03|39.39|42.94|39.3|43.03|39.39|42.92|39.28|0
1646206530000|2022-03-02 07:35:30|43.1|39.46|42.92|39.28|43.1|39.46|42.9|39.26|0
1646206540000|2022-03-02 07:35:40|42.9|39.26|43.01|39.37|43.01|39.37|42.88|39.24|0
1646206550000|2022-03-02 07:35:50|42.94|39.3|42.92|39.28|42.94|39.3|42.85|39.21|0
1646206560000|2022-03-02 07:36:00|42.79|39.15|42.83|39.19|42.83|39.19|42.79|39.15|0
1646206570000|2022-03-02 07:36:10|43.01|39.37|43.05|39.41|43.05|39.41|43.01|39.37|0
1646206580000|2022-03-02 07:36:20|42.92|39.28|42.74|39.1|42.92|39.28|42.74|39.1|0
1646206590000|2022-03-02 07:36:30|42.76|39.12|42.9|39.26|42.9|39.26|42.74|39.1|0
1646206600000|2022-03-02 07:36:40|42.94|39.3|42.92|39.28|42.94|39.3|42.88|39.24|0
1646206610000|2022-03-02 07:36:50|42.74|39.1|42.83|39.19|42.83|39.19|42.74|39.1|0
1646206620000|2022-03-02 07:37:00|42.85|39.21|42.65|39.01|42.85|39.21|42.65|39.01|0
1646206630000|2022-03-02 07:37:10|42.57|38.93|42.48|38.84|42.61|38.97|42.48|38.84|0
1646206640000|2022-03-02 07:37:20|42.52|38.88|42.52|38.88|42.52|38.88|42.48|38.84|0
1646206650000|2022-03-02 07:37:30|42.48|38.84|42.61|38.97|42.61|38.97|42.39|38.75|0
1646206660000|2022-03-02 07:37:40|42.57|38.93|42.59|38.95|42.59|38.95|42.57|38.93|0
1646206670000|2022-03-02 07:37:50|42.57|38.93|42.63|38.99|42.63|38.99|42.52|38.88|0
1646206680000|2022-03-02 07:38:00|42.57|38.93|42.61|38.97|42.72|39.08|42.57|38.93|0
1646206690000|2022-03-02 07:38:10|42.65|39.01|42.65|39.01|42.72|39.08|42.59|38.95|0
1646206700000|2022-03-02 07:38:20|42.61|38.97|42.61|38.97|42.65|39.01|42.61|38.97|0
1646206710000|2022-03-02 07:38:30|42.57|38.93|42.85|39.21|42.85|39.21|42.57|38.93|0
1646206720000|2022-03-02 07:38:40|42.74|39.1|42.57|38.93|42.74|39.1|42.57|38.93|0
1646206730000|2022-03-02 07:38:50|42.52|38.88|42.63|38.99|42.63|38.99|42.52|38.88|0
1646206740000|2022-03-02 07:39:00|42.61|38.97|42.85|39.21|42.85|39.21|42.61|38.97|0
1646206750000|2022-03-02 07:39:10|42.87|39.23|42.9|39.26|42.92|39.28|42.87|39.23|0
1646206760000|2022-03-02 07:39:20|42.96|39.32|42.98|39.34|43.1|39.46|42.96|39.32|0
1646206770000|2022-03-02 07:39:30|42.96|39.32|42.92|39.28|42.96|39.32|42.85|39.21|0
1646206780000|2022-03-02 07:39:40|42.87|39.23|42.85|39.21|42.92|39.28|42.85|39.21|0
1646206790000|2022-03-02 07:39:50|42.92|39.28|42.79|39.15|42.92|39.28|42.74|39.1|0
1646206800000|2022-03-02 07:40:00|43.03|39.39|42.72|39.08|43.03|39.39|42.72|39.08|0
1646206810000|2022-03-02 07:40:10|42.74|39.1|42.65|39.01|42.74|39.1|42.65|39.01|0
1646206820000|2022-03-02 07:40:20|42.74|39.1|42.57|38.93|42.74|39.1|42.57|38.93|0
1646206830000|2022-03-02 07:40:30|42.7|39.06|42.48|38.84|42.7|39.06|42.48|38.84|0
1646206840000|2022-03-02 07:40:40|42.5|38.86|42.59|38.95|42.65|39.01|42.5|38.86|0
1646206850000|2022-03-02 07:40:50|42.57|38.93|42.65|39.01|42.65|39.01|42.54|38.9|0
1646206860000|2022-03-02 07:41:00|42.56|38.92|42.48|38.84|42.56|38.92|42.48|38.84|0
1646206870000|2022-03-02 07:41:10|42.5|38.86|42.45|38.81|42.5|38.86|42.45|38.81|0
1646206880000|2022-03-02 07:41:20|42.43|38.79|42.56|38.92|42.56|38.92|42.43|38.79|0
1646206890000|2022-03-02 07:41:30|42.52|38.88|42.56|38.92|42.61|38.97|42.52|38.88|0
1646206900000|2022-03-02 07:41:40|42.61|38.97|42.54|38.9|42.61|38.97|42.54|38.9|0
1646206910000|2022-03-02 07:41:50|42.52|38.88|42.54|38.9|42.54|38.9|42.52|38.88|0
1646206920000|2022-03-02 07:42:00|42.56|38.92|42.61|38.97|42.61|38.97|42.56|38.92|0
1646206930000|2022-03-02 07:42:10|42.59|38.95|42.61|38.97|42.61|38.97|42.52|38.88|0
1646206940000|2022-03-02 07:42:20|42.65|39.01|42.7|39.06|42.7|39.06|42.65|39.01|0
1646206950000|2022-03-02 07:42:30|42.67|39.03|42.7|39.06|42.7|39.06|42.67|39.03|0
1646206960000|2022-03-02 07:42:40|42.67|39.03|42.59|38.95|42.67|39.03|42.52|38.88|0
1646206970000|2022-03-02 07:42:50|42.56|38.92|42.39|38.75|42.56|38.92|42.39|38.75|0
1646206980000|2022-03-02 07:43:00|42.43|38.79|42.39|38.75|42.45|38.81|42.39|38.75|0
1646206990000|2022-03-02 07:43:10|42.48|38.84|42.52|38.88|42.63|38.99|42.48|38.84|0
1646207000000|2022-03-02 07:43:20|42.48|38.84|42.52|38.88|42.52|38.88|42.43|38.79|0
1646207010000|2022-03-02 07:43:30|42.61|38.97|42.5|38.86|42.61|38.97|42.5|38.86|0
1646207020000|2022-03-02 07:43:40|42.52|38.88|42.43|38.79|42.52|38.88|42.41|38.77|0
1646207030000|2022-03-02 07:43:50|42.52|38.88|42.54|38.9|42.61|38.97|42.52|38.88|0
1646207040000|2022-03-02 07:44:00|42.52|38.88|42.54|38.9|42.56|38.92|42.52|38.88|0
1646207050000|2022-03-02 07:44:10|42.56|38.92|42.74|39.1|42.74|39.1|42.56|38.92|0
1646207060000|2022-03-02 07:44:20|42.72|39.08|42.81|39.17|42.81|39.17|42.72|39.08|0
1646207070000|2022-03-02 07:44:30|42.74|39.1|42.72|39.08|42.74|39.1|42.7|39.06|0
1646207080000|2022-03-02 07:44:40|42.67|39.03|42.67|39.03|42.67|39.03|42.65|39.01|0
1646207090000|2022-03-02 07:44:50|42.74|39.1|42.87|39.23|42.87|39.23|42.74|39.1|0
1646207100000|2022-03-02 07:45:00|42.96|39.32|43.01|39.37|43.05|39.41|42.96|39.32|0
1646207110000|2022-03-02 07:45:10|42.83|39.19|42.43|38.79|42.83|39.19|42.43|38.79|0
1646207120000|2022-03-02 07:45:20|42.45|38.81|42.54|38.9|42.54|38.9|42.45|38.81|0
1646207130000|2022-03-02 07:45:30|42.56|38.92|42.39|38.75|42.56|38.92|42.39|38.75|0
1646207140000|2022-03-02 07:45:40|42.34|38.7|42.36|38.72|42.36|38.72|42.34|38.7|0
1646207150000|2022-03-02 07:45:50|42.34|38.7|42.34|38.7|42.34|38.7|42.26|38.62|0
1646207160000|2022-03-02 07:46:00|42.28|38.64|42.15|38.51|42.28|38.64|42.12|38.48|0
1646207170000|2022-03-02 07:46:10|42.17|38.53|42.04|38.4|42.17|38.53|42.04|38.4|0
1646207180000|2022-03-02 07:46:20|42.01|38.37|42.17|38.53|42.17|38.53|42.01|38.37|0
1646207190000|2022-03-02 07:46:30|42.04|38.4|42.3|38.66|42.3|38.66|42.04|38.4|0
1646207200000|2022-03-02 07:46:40|42.34|38.7|42.34|38.7|42.36|38.72|42.32|38.68|0
1646207210000|2022-03-02 07:46:50|42.43|38.79|42.43|38.79|42.43|38.79|42.39|38.75|0
1646207220000|2022-03-02 07:47:00|42.39|38.75|42.12|38.48|42.39|38.75|42.12|38.48|0
1646207230000|2022-03-02 07:47:10|42.3|38.66|42.17|38.53|42.3|38.66|42.17|38.53|0
1646207240000|2022-03-02 07:47:20|42.12|38.48|42.08|38.44|42.17|38.53|42.08|38.44|0
1646207250000|2022-03-02 07:47:30|42.17|38.53|41.97|38.33|42.17|38.53|41.97|38.33|0
1646207260000|2022-03-02 07:47:40|41.99|38.35|41.99|38.35|41.99|38.35|41.95|38.31|0
1646207270000|2022-03-02 07:47:50|41.95|38.31|41.97|38.33|41.97|38.33|41.93|38.29|0
1646207280000|2022-03-02 07:48:00|41.99|38.35|41.99|38.35|42.01|38.37|41.99|38.35|0
1646207290000|2022-03-02 07:48:10|42.01|38.37|42.08|38.44|42.08|38.44|41.97|38.33|0
1646207300000|2022-03-02 07:48:20|42.12|38.48|42.12|38.48|42.12|38.48|42.08|38.44|0
1646207310000|2022-03-02 07:48:30|42.04|38.4|42.04|38.4|42.04|38.4|42.04|38.4|0
1646207320000|2022-03-02 07:48:40|42.17|38.53|42.21|38.57|42.21|38.57|42.14|38.5|0
1646207330000|2022-03-02 07:48:50|42.12|38.48|42.12|38.48|42.17|38.53|42.08|38.44|0
1646207340000|2022-03-02 07:49:00|42.08|38.44|42.19|38.55|42.19|38.55|42.08|38.44|0
1646207350000|2022-03-02 07:49:10|42.04|38.4|42.04|38.4|42.08|38.44|41.99|38.35|0
1646207360000|2022-03-02 07:49:20|42.12|38.48|42.49|38.85|42.49|38.85|42.04|38.4|0
1646207370000|2022-03-02 07:49:30|42.96|39.32|42.92|39.28|42.96|39.32|42.87|39.23|0
1646207380000|2022-03-02 07:49:40|43.23|39.59|43.14|39.5|43.23|39.59|43.09|39.45|0
1646207390000|2022-03-02 07:49:50|42.98|39.34|42.83|39.19|42.98|39.34|42.83|39.19|0
1646207400000|2022-03-02 07:50:00|42.8|39.16|42.96|39.32|42.96|39.32|42.8|39.16|0
1646207410000|2022-03-02 07:50:10|43.05|39.41|43.09|39.45|43.11|39.47|43.05|39.41|0
1646207420000|2022-03-02 07:50:20|42.96|39.32|43.05|39.41|43.05|39.41|42.96|39.32|0
1646207430000|2022-03-02 07:50:30|42.98|39.34|42.89|39.25|42.98|39.34|42.87|39.23|0
1646207440000|2022-03-02 07:50:40|42.87|39.23|42.83|39.19|42.87|39.23|42.83|39.19|0
1646207450000|2022-03-02 07:50:50|42.78|39.14|42.43|38.79|42.78|39.14|42.43|38.79|0
1646207460000|2022-03-02 07:51:00|42.39|38.75|42.27|38.63|42.39|38.75|42.25|38.61|0
1646207470000|2022-03-02 07:51:10|42.17|38.53|42.08|38.44|42.17|38.53|42.08|38.44|0
1646207480000|2022-03-02 07:51:20|42.04|38.4|42.08|38.44|42.08|38.44|42.04|38.4|0
1646207490000|2022-03-02 07:51:30|42.04|38.4|42.06|38.42|42.12|38.48|42.04|38.4|0
1646207500000|2022-03-02 07:51:40|41.95|38.31|41.64|38|41.95|38.31|41.64|38|0
1646207510000|2022-03-02 07:51:50|41.6|37.96|41.49|37.85|41.6|37.96|41.49|37.85|0
1646207520000|2022-03-02 07:52:00|41.69|38.05|41.84|38.2|41.84|38.2|41.69|38.05|0
1646207530000|2022-03-02 07:52:10|41.77|38.13|41.75|38.11|41.97|38.33|41.75|38.11|0
1646207540000|2022-03-02 07:52:20|41.84|38.2|41.77|38.13|41.84|38.2|41.77|38.13|0
1646207550000|2022-03-02 07:52:30|41.71|38.07|41.75|38.11|41.75|38.11|41.71|38.07|0
1646207560000|2022-03-02 07:52:40|42.08|38.44|41.99|38.35|42.08|38.44|41.99|38.35|0
1646207570000|2022-03-02 07:52:50|42.06|38.42|42.17|38.53|42.17|38.53|42.03|38.39|0
1646207580000|2022-03-02 07:53:00|41.95|38.31|42.14|38.5|42.14|38.5|41.95|38.31|0
1646207590000|2022-03-02 07:53:10|42.17|38.53|42.08|38.44|42.17|38.53|41.99|38.35|0
1646207600000|2022-03-02 07:53:20|41.99|38.35|42.1|38.46|42.1|38.46|41.99|38.35|0
1646207610000|2022-03-02 07:53:30|42.14|38.5|42.17|38.53|42.17|38.53|42.14|38.5|0
1646207620000|2022-03-02 07:53:40|42.3|38.66|42.25|38.61|42.3|38.66|42.25|38.61|0
1646207630000|2022-03-02 07:53:50|42.34|38.7|42.6|38.96|42.6|38.96|42.34|38.7|0
1646207640000|2022-03-02 07:54:00|42.74|39.1|42.6|38.96|42.74|39.1|42.6|38.96|0
1646207650000|2022-03-02 07:54:10|42.65|39.01|42.56|38.92|42.65|39.01|42.56|38.92|0
1646207660000|2022-03-02 07:54:20|42.67|39.03|42.34|38.7|42.67|39.03|42.34|38.7|0
1646207670000|2022-03-02 07:54:30|42.3|38.66|42.43|38.79|42.43|38.79|42.3|38.66|0
1646207680000|2022-03-02 07:54:40|42.45|38.81|42.34|38.7|42.45|38.81|42.34|38.7|0
1646207690000|2022-03-02 07:54:50|42.36|38.72|42.25|38.61|42.36|38.72|42.25|38.61|0
1646207700000|2022-03-02 07:55:00|42.3|38.66|42.16|38.52|42.3|38.66|42.16|38.52|0
1646207710000|2022-03-02 07:55:10|42.38|38.74|42.34|38.7|42.4|38.76|42.34|38.7|0
1646207720000|2022-03-02 07:55:20|42.38|38.74|42.34|38.7|42.38|38.74|42.34|38.7|0
1646207730000|2022-03-02 07:55:30|42.38|38.74|42.38|38.74|42.43|38.79|42.38|38.74|0
1646207740000|2022-03-02 07:55:40|42.43|38.79|42.43|38.79|42.43|38.79|42.38|38.74|0
1646207750000|2022-03-02 07:55:50|42.45|38.81|42.36|38.72|42.47|38.83|42.36|38.72|0
1646207760000|2022-03-02 07:56:00|42.3|38.66|42.16|38.52|42.3|38.66|42.16|38.52|0
1646207770000|2022-03-02 07:56:10|42.23|38.59|42.12|38.48|42.23|38.59|42.12|38.48|0
1646207780000|2022-03-02 07:56:20|42.16|38.52|42.16|38.52|42.16|38.52|42.08|38.44|0
1646207790000|2022-03-02 07:56:30|42.08|38.44|42.21|38.57|42.25|38.61|42.08|38.44|0
1646207800000|2022-03-02 07:56:40|42.27|38.63|42.16|38.52|42.27|38.63|42.16|38.52|0
1646207810000|2022-03-02 07:56:50|42.21|38.57|42.03|38.39|42.21|38.57|42.03|38.39|0
1646207820000|2022-03-02 07:57:00|42.12|38.48|42.12|38.48|42.16|38.52|42.12|38.48|0
1646207830000|2022-03-02 07:57:10|42.08|38.44|41.99|38.35|42.08|38.44|41.99|38.35|0
1646207840000|2022-03-02 07:57:20|42.03|38.39|42.03|38.39|42.03|38.39|42.03|38.39|0
1646207850000|2022-03-02 07:57:30|42.08|38.44|42.16|38.52|42.16|38.52|42.03|38.39|0
1646207860000|2022-03-02 07:57:40|42.1|38.46|42.21|38.57|42.21|38.57|42.1|38.46|0
1646207870000|2022-03-02 07:57:50|42.23|38.59|42.25|38.61|42.25|38.61|42.23|38.59|0
1646207880000|2022-03-02 07:58:00|42.21|38.57|42.21|38.57|42.21|38.57|42.08|38.44|0
1646207890000|2022-03-02 07:58:10|42.29|38.65|42.38|38.74|42.38|38.74|42.29|38.65|0
1646207900000|2022-03-02 07:58:20|42.43|38.79|42.45|38.81|42.47|38.83|42.43|38.79|0
1646207910000|2022-03-02 07:58:30|42.34|38.7|42.49|38.85|42.49|38.85|42.34|38.7|0
1646207920000|2022-03-02 07:58:40|42.45|38.81|42.69|39.05|42.69|39.05|42.45|38.81|0
1646207930000|2022-03-02 07:58:50|42.67|39.03|42.91|39.27|42.91|39.27|42.67|39.03|0
1646207940000|2022-03-02 07:59:00|43.02|39.38|42.89|39.25|43.02|39.38|42.89|39.25|0
1646207950000|2022-03-02 07:59:10|42.91|39.27|43.02|39.38|43.02|39.38|42.91|39.27|0
1646207960000|2022-03-02 07:59:20|43|39.36|42.87|39.23|43.02|39.38|42.87|39.23|0
1646207970000|2022-03-02 07:59:30|42.78|39.14|42.78|39.14|42.78|39.14|42.69|39.05|0
1646207980000|2022-03-02 07:59:40|42.69|39.05|42.82|39.18|42.82|39.18|42.69|39.05|0
1646207990000|2022-03-02 07:59:50|42.96|39.32|42.91|39.27|43|39.36|42.91|39.27|0
1646208000000|2022-03-02 08:00:00|43.33|39.69|43.27|39.63|43.9|40.26|43.27|39.63|0
1646208010000|2022-03-02 08:00:10|43.15|39.51|43.31|39.67|43.31|39.67|42.96|39.32|0
1646208020000|2022-03-02 08:00:20|43.71|40.07|43.89|40.25|43.89|40.25|43.69|40.05|0
1646208030000|2022-03-02 08:00:30|44.08|40.44|43.58|39.94|44.08|40.44|43.58|39.94|0
1646208040000|2022-03-02 08:00:40|43.65|40.01|44.28|40.64|44.28|40.64|43.65|40.01|0
1646208050000|2022-03-02 08:00:50|44.26|40.62|44.3|40.66|44.39|40.75|44.26|40.62|0
1646208060000|2022-03-02 08:01:00|44.17|40.53|44.28|40.64|44.28|40.64|44.17|40.53|0
1646208070000|2022-03-02 08:01:10|44.08|40.44|44.3|40.66|44.3|40.66|44.08|40.44|0
1646208080000|2022-03-02 08:01:20|43.98|40.34|44.05|40.41|44.12|40.48|43.98|40.34|0
1646208090000|2022-03-02 08:01:30|44.23|40.59|44.26|40.62|44.26|40.62|44.19|40.55|0
1646208100000|2022-03-02 08:01:40|44.1|40.46|44.39|40.75|44.39|40.75|44.1|40.46|0
1646208110000|2022-03-02 08:01:50|44.3|40.66|44.17|40.53|44.35|40.71|44.17|40.53|0
1646208120000|2022-03-02 08:02:00|44.26|40.62|44.07|40.43|44.39|40.75|44.07|40.43|0
1646208130000|2022-03-02 08:02:10|44.26|40.62|44.17|40.53|44.26|40.62|44.05|40.41|0
1646208140000|2022-03-02 08:02:20|44.39|40.75|44.03|40.39|44.44|40.8|44.01|40.37|0
1646208150000|2022-03-02 08:02:30|44.21|40.57|43.92|40.28|44.3|40.66|43.92|40.28|0
1646208160000|2022-03-02 08:02:40|43.98|40.34|43.94|40.3|44.14|40.5|43.94|40.3|0
1646208170000|2022-03-02 08:02:50|43.98|40.34|43.89|40.25|43.98|40.34|43.87|40.23|0
1646208180000|2022-03-02 08:03:00|43.8|40.16|44.03|40.39|44.03|40.39|43.8|40.16|0
1646208190000|2022-03-02 08:03:10|43.92|40.28|43.98|40.34|44.07|40.43|43.89|40.25|0
1646208200000|2022-03-02 08:03:20|43.78|40.14|43.8|40.16|43.94|40.3|43.78|40.14|0
1646208210000|2022-03-02 08:03:30|43.71|40.07|43.58|39.94|43.71|40.07|43.58|39.94|0
1646208220000|2022-03-02 08:03:40|43.62|39.98|43.58|39.94|43.8|40.16|43.58|39.94|0
1646208230000|2022-03-02 08:03:50|43.69|40.05|43.4|39.76|43.69|40.05|43.4|39.76|0
1646208240000|2022-03-02 08:04:00|43.44|39.8|43.42|39.78|43.56|39.92|43.42|39.78|0
1646208250000|2022-03-02 08:04:10|43.44|39.8|43.31|39.67|43.44|39.8|43.31|39.67|0
1646208260000|2022-03-02 08:04:20|43.15|39.51|43.27|39.63|43.27|39.63|43.15|39.51|0
1646208270000|2022-03-02 08:04:30|43.4|39.76|43.67|40.03|43.67|40.03|43.35|39.71|0
1646208280000|2022-03-02 08:04:40|43.62|39.98|43.58|39.94|43.71|40.07|43.55|39.91|0
1646208290000|2022-03-02 08:04:50|43.62|39.98|43.31|39.67|43.67|40.03|43.31|39.67|0
1646208300000|2022-03-02 08:05:00|43.14|40.28|43.03|40.17|43.14|40.28|43.03|40.17|0
1646208310000|2022-03-02 08:05:10|42.96|40.1|42.7|39.84|42.96|40.1|42.7|39.84|0
1646208320000|2022-03-02 08:05:20|42.9|40.04|42.65|39.79|42.9|40.04|42.65|39.79|0
1646208330000|2022-03-02 08:05:30|42.79|39.93|42.83|39.97|42.96|40.1|42.79|39.93|0
1646208340000|2022-03-02 08:05:40|42.79|39.93|42.81|39.95|42.81|39.95|42.74|39.88|0
1646208350000|2022-03-02 08:05:50|42.79|39.93|42.56|39.7|42.83|39.97|42.56|39.7|0
1646208360000|2022-03-02 08:06:00|42.47|39.61|42.3|39.44|42.47|39.61|42.17|39.31|0
1646208370000|2022-03-02 08:06:10|42.34|39.48|42.56|39.7|42.56|39.7|42.34|39.48|0
1646208380000|2022-03-02 08:06:20|42.39|39.53|42.08|39.22|42.39|39.53|42.08|39.22|0
1646208390000|2022-03-02 08:06:30|41.81|38.95|41.79|38.93|41.81|38.95|41.73|38.87|0
1646208400000|2022-03-02 08:06:40|41.7|38.84|41.38|38.52|41.7|38.84|41.38|38.52|0
1646208410000|2022-03-02 08:06:50|41.42|38.56|41.34|38.48|41.42|38.56|41.29|38.43|0
1646208420000|2022-03-02 08:07:00|41.27|38.41|41.51|38.65|41.53|38.67|41.27|38.41|0
1646208430000|2022-03-02 08:07:10|41.44|38.58|41.16|38.3|41.44|38.58|41.16|38.3|0
1646208440000|2022-03-02 08:07:20|41.21|38.35|41.29|38.43|41.33|38.47|41.21|38.35|0
1646208450000|2022-03-02 08:07:30|41.44|38.58|41.44|38.58|41.6|38.74|41.44|38.58|0
1646208460000|2022-03-02 08:07:40|41.6|38.74|41.55|38.69|41.64|38.78|41.55|38.69|0
1646208470000|2022-03-02 08:07:50|41.42|38.56|41.33|38.47|41.42|38.56|41.33|38.47|0
1646208480000|2022-03-02 08:08:00|41.38|38.52|41.2|38.34|41.38|38.52|41.16|38.3|0
1646208490000|2022-03-02 08:08:10|41.38|38.52|41.27|38.41|41.38|38.52|41.27|38.41|0
1646208500000|2022-03-02 08:08:20|41.25|38.39|41.46|38.6|41.51|38.65|41.25|38.39|0
1646208510000|2022-03-02 08:08:30|41.6|38.74|41.64|38.78|41.68|38.82|41.6|38.74|0
1646208520000|2022-03-02 08:08:40|41.68|38.82|41.68|38.82|41.68|38.82|41.6|38.74|0
1646208530000|2022-03-02 08:08:50|41.66|38.8|41.68|38.82|41.68|38.82|41.6|38.74|0
1646208540000|2022-03-02 08:09:00|41.73|38.87|41.7|38.84|41.9|39.04|41.68|38.82|0
1646208550000|2022-03-02 08:09:10|41.55|38.69|41.73|38.87|41.73|38.87|41.55|38.69|0
1646208560000|2022-03-02 08:09:20|41.94|39.08|41.64|38.78|41.94|39.08|41.64|38.78|0
1646208570000|2022-03-02 08:09:30|41.68|38.82|41.55|38.69|41.77|38.91|41.55|38.69|0
1646208580000|2022-03-02 08:09:40|41.59|38.73|41.64|38.78|41.68|38.82|41.59|38.73|0
1646208590000|2022-03-02 08:09:50|41.55|38.69|41.51|38.65|41.55|38.69|41.38|38.52|0
1646208600000|2022-03-02 08:10:00|41.44|38.58|41.77|38.91|41.77|38.91|41.44|38.58|0
1646208610000|2022-03-02 08:10:10|41.7|38.84|41.77|38.91|41.9|39.04|41.7|38.84|0
1646208620000|2022-03-02 08:10:20|41.9|39.04|42.1|39.24|42.16|39.3|41.9|39.04|0
1646208630000|2022-03-02 08:10:30|42.23|39.37|42.67|39.81|42.67|39.81|42.23|39.37|0
1646208640000|2022-03-02 08:10:40|42.74|39.88|42.83|39.97|42.87|40.01|42.74|39.88|0
1646208650000|2022-03-02 08:10:50|42.96|40.1|42.78|39.92|42.96|40.1|42.78|39.92|0
1646208660000|2022-03-02 08:11:00|42.65|39.79|42.92|40.06|42.96|40.1|42.65|39.79|0
1646208670000|2022-03-02 08:11:10|43.05|40.19|43.05|40.19|43.1|40.24|43.05|40.19|0
1646208680000|2022-03-02 08:11:20|43.28|40.42|43.46|40.6|43.59|40.73|43.28|40.42|0
1646208690000|2022-03-02 08:11:30|43.28|40.42|43.19|40.33|43.28|40.42|43.19|40.33|0
1646208700000|2022-03-02 08:11:40|43.23|40.37|43.5|40.64|43.5|40.64|43.23|40.37|0
1646208710000|2022-03-02 08:11:50|43.43|40.57|43.25|40.39|43.43|40.57|43.25|40.39|0
1646208720000|2022-03-02 08:12:00|43.23|40.37|43.1|40.24|43.23|40.37|43.1|40.24|0
1646208730000|2022-03-02 08:12:10|43.28|40.42|42.87|40.01|43.28|40.42|42.87|40.01|0
1646208740000|2022-03-02 08:12:20|43.01|40.15|42.96|40.1|43.01|40.15|42.96|40.1|0
1646208750000|2022-03-02 08:12:30|43.12|40.26|43.23|40.37|43.23|40.37|43.01|40.15|0
1646208760000|2022-03-02 08:12:40|43.3|40.44|43.01|40.15|43.3|40.44|43.01|40.15|0
1646208770000|2022-03-02 08:12:50|42.92|40.06|42.83|39.97|42.96|40.1|42.83|39.97|0
1646208780000|2022-03-02 08:13:00|42.87|40.01|42.65|39.79|42.87|40.01|42.65|39.79|0
1646208790000|2022-03-02 08:13:10|42.69|39.83|42.6|39.74|42.69|39.83|42.6|39.74|0
1646208800000|2022-03-02 08:13:20|42.72|39.86|42.56|39.7|42.72|39.86|42.56|39.7|0
1646208810000|2022-03-02 08:13:30|42.52|39.66|42.6|39.74|42.69|39.83|42.52|39.66|0
1646208820000|2022-03-02 08:13:40|42.87|40.01|42.96|40.1|42.96|40.1|42.83|39.97|0
1646208830000|2022-03-02 08:13:50|43.05|40.19|42.98|40.12|43.23|40.37|42.98|40.12|0
1646208840000|2022-03-02 08:14:00|43.1|40.24|42.69|39.83|43.1|40.24|42.69|39.83|0
1646208850000|2022-03-02 08:14:10|42.83|39.97|42.74|39.88|42.83|39.97|42.71|39.85|0
1646208860000|2022-03-02 08:14:20|42.92|40.06|43.01|40.15|43.09|40.23|42.92|40.06|0
1646208870000|2022-03-02 08:14:30|43.12|40.26|42.94|40.08|43.12|40.26|42.94|40.08|0
1646208880000|2022-03-02 08:14:40|42.92|40.06|43.05|40.19|43.05|40.19|42.8|39.94|0
1646208890000|2022-03-02 08:14:50|42.92|40.06|43.12|40.26|43.12|40.26|42.92|40.06|0
1646208900000|2022-03-02 08:15:00|43.14|40.28|43.01|40.15|43.14|40.28|43.01|40.15|0
1646208910000|2022-03-02 08:15:10|43.14|40.28|43.25|40.39|43.25|40.39|43.14|40.28|0
1646208920000|2022-03-02 08:15:20|43.34|40.48|43.68|40.82|43.68|40.82|43.34|40.48|0
1646208930000|2022-03-02 08:15:30|43.66|40.8|43.86|41|43.86|41|43.59|40.73|0
1646208940000|2022-03-02 08:15:40|43.75|40.89|43.41|40.55|43.75|40.89|43.41|40.55|0
1646208950000|2022-03-02 08:15:50|43.36|40.5|43.32|40.46|43.41|40.55|43.32|40.46|0
1646208960000|2022-03-02 08:16:00|43.41|40.55|43.77|40.91|43.77|40.91|43.36|40.5|0
1646208970000|2022-03-02 08:16:10|43.72|40.86|44.18|41.32|44.18|41.32|43.72|40.86|0
1646208980000|2022-03-02 08:16:20|44.23|41.37|45.15|42.29|45.15|42.29|44.23|41.37|0
1646208990000|2022-03-02 08:16:30|44.96|42.1|44.73|41.87|44.96|42.1|44.73|41.87|0
1646209000000|2022-03-02 08:16:40|44.52|41.66|44.52|41.66|44.61|41.75|44.52|41.66|0
1646209010000|2022-03-02 08:16:50|44.57|41.71|44.55|41.69|44.59|41.73|44.55|41.69|0
1646209020000|2022-03-02 08:17:00|44.57|41.71|44.68|41.82|44.68|41.82|44.57|41.71|0
1646209030000|2022-03-02 08:17:10|44.75|41.89|44.98|42.12|45.05|42.19|44.75|41.89|0
1646209040000|2022-03-02 08:17:20|45.03|42.17|44.8|41.94|45.03|42.17|44.78|41.92|0
1646209050000|2022-03-02 08:17:30|44.78|41.92|45.05|42.19|45.05|42.19|44.78|41.92|0
1646209060000|2022-03-02 08:17:40|45.01|42.15|44.68|41.82|45.01|42.15|44.68|41.82|0
1646209070000|2022-03-02 08:17:50|44.78|41.92|44.87|42.01|45.01|42.15|44.78|41.92|0
1646209080000|2022-03-02 08:18:00|44.91|42.05|44.87|42.01|44.91|42.05|44.87|42.01|0
1646209090000|2022-03-02 08:18:10|44.8|41.94|44.84|41.98|44.84|41.98|44.75|41.89|0
1646209100000|2022-03-02 08:18:20|44.71|41.85|44.87|42.01|44.87|42.01|44.66|41.8|0
1646209110000|2022-03-02 08:18:30|44.96|42.1|45.15|42.29|45.15|42.29|44.96|42.1|0
1646209120000|2022-03-02 08:18:40|45.05|42.19|45.05|42.19|45.1|42.24|44.96|42.1|0
1646209130000|2022-03-02 08:18:50|45.01|42.15|44.84|41.98|45.01|42.15|44.82|41.96|0
1646209140000|2022-03-02 08:19:00|44.96|42.1|44.84|41.98|44.96|42.1|44.84|41.98|0
1646209150000|2022-03-02 08:19:10|44.73|41.87|44.91|42.05|44.91|42.05|44.73|41.87|0
1646209160000|2022-03-02 08:19:20|44.87|42.01|44.96|42.1|44.96|42.1|44.87|42.01|0
1646209170000|2022-03-02 08:19:30|44.91|42.05|44.68|41.82|44.91|42.05|44.68|41.82|0
1646209180000|2022-03-02 08:19:40|44.8|41.94|45.01|42.15|45.01|42.15|44.8|41.94|0
1646209190000|2022-03-02 08:19:50|45.07|42.21|45.28|42.42|45.28|42.42|45.07|42.21|0
1646209200000|2022-03-02 08:20:00|45.05|42.19|44.91|42.05|45.05|42.19|44.87|42.01|0
1646209210000|2022-03-02 08:20:10|44.94|42.08|45.28|42.42|45.28|42.42|44.94|42.08|0
1646209220000|2022-03-02 08:20:20|45.26|42.4|45.33|42.47|45.33|42.47|45.26|42.4|0
1646209230000|2022-03-02 08:20:30|45.19|42.33|43.02|40.16|45.19|42.33|43.02|40.16|0
1646209240000|2022-03-02 08:20:40|42.93|40.07|43.12|40.26|43.12|40.26|42.93|40.07|0
1646209250000|2022-03-02 08:20:50|43.07|40.21|43.21|40.35|43.52|40.66|43.07|40.21|0
1646209260000|2022-03-02 08:21:00|43.34|40.48|43.16|40.3|43.34|40.48|43.16|40.3|0
1646209270000|2022-03-02 08:21:10|43.12|40.26|43.07|40.21|43.16|40.3|43.07|40.21|0
1646209280000|2022-03-02 08:21:20|43.02|40.16|43.02|40.16|43.02|40.16|43.02|40.16|0
1646209290000|2022-03-02 08:21:30|43.16|40.3|42.98|40.12|43.16|40.3|42.98|40.12|0
1646209300000|2022-03-02 08:21:40|42.89|40.03|42.84|39.98|42.89|40.03|42.8|39.94|0
1646209310000|2022-03-02 08:21:50|42.73|39.87|43.25|40.39|43.41|40.55|42.73|39.87|0
1646209320000|2022-03-02 08:22:00|43.41|40.55|43.48|40.62|43.48|40.62|43.32|40.46|0
1646209330000|2022-03-02 08:22:10|43.43|40.57|43.5|40.64|43.59|40.73|43.43|40.57|0
1646209340000|2022-03-02 08:22:20|43.55|40.69|43.59|40.73|43.59|40.73|43.43|40.57|0
1646209350000|2022-03-02 08:22:30|43.64|40.78|44.05|41.19|44.05|41.19|43.64|40.78|0
1646209360000|2022-03-02 08:22:40|44.14|41.28|44.14|41.28|44.14|41.28|44.05|41.19|0
1646209370000|2022-03-02 08:22:50|44.05|41.19|44.44|41.58|44.44|41.58|44.05|41.19|0
1646209380000|2022-03-02 08:23:00|44.26|41.4|44.51|41.65|44.51|41.65|44.26|41.4|0
1646209390000|2022-03-02 08:23:10|44.61|41.75|44.93|42.07|44.93|42.07|44.61|41.75|0
1646209400000|2022-03-02 08:23:20|45.02|42.16|44.47|41.61|45.02|42.16|44.47|41.61|0
1646209410000|2022-03-02 08:23:30|44.65|41.79|44.79|41.93|44.88|42.02|44.65|41.79|0
1646209420000|2022-03-02 08:23:40|44.65|41.79|44.7|41.84|44.7|41.84|44.65|41.79|0
1646209430000|2022-03-02 08:23:50|44.93|42.07|44.98|42.12|45|42.14|44.88|42.02|0
1646209440000|2022-03-02 08:24:00|44.91|42.05|44.98|42.12|45.05|42.19|44.91|42.05|0
1646209450000|2022-03-02 08:24:10|44.95|42.09|44.95|42.09|44.98|42.12|44.95|42.09|0
1646209460000|2022-03-02 08:24:20|45.07|42.21|44.93|42.07|45.16|42.3|44.93|42.07|0
1646209470000|2022-03-02 08:24:30|44.88|42.02|44.93|42.07|44.93|42.07|44.84|41.98|0
1646209480000|2022-03-02 08:24:40|45|42.14|44.93|42.07|45.07|42.21|44.93|42.07|0
1646209490000|2022-03-02 08:24:50|44.98|42.12|44.98|42.12|45.07|42.21|44.93|42.07|0
1646209500000|2022-03-02 08:25:00|45.02|42.16|44.93|42.07|45.21|42.35|44.88|42.02|0
1646209510000|2022-03-02 08:25:10|44.81|41.95|44.88|42.02|44.88|42.02|44.74|41.88|0
1646209520000|2022-03-02 08:25:20|44.93|42.07|45.02|42.16|45.09|42.23|44.93|42.07|0
1646209530000|2022-03-02 08:25:30|44.88|42.02|44.93|42.07|44.93|42.07|44.84|41.98|0
1646209540000|2022-03-02 08:25:40|44.86|42|44.98|42.12|44.98|42.12|44.84|41.98|0
1646209550000|2022-03-02 08:25:50|44.88|42.02|44.72|41.86|44.88|42.02|44.7|41.84|0
1646209560000|2022-03-02 08:26:00|44.79|41.93|44.6|41.74|44.81|41.95|44.6|41.74|0
1646209570000|2022-03-02 08:26:10|44.65|41.79|44.91|42.05|44.91|42.05|44.65|41.79|0
1646209580000|2022-03-02 08:26:20|44.74|41.88|44.93|42.07|44.93|42.07|44.74|41.88|0
1646209590000|2022-03-02 08:26:30|45.05|42.19|44.84|41.98|45.07|42.21|44.84|41.98|0
1646209600000|2022-03-02 08:26:40|44.7|41.84|44.65|41.79|44.7|41.84|44.56|41.7|0
1646209610000|2022-03-02 08:26:50|44.51|41.65|44.63|41.77|44.63|41.77|44.51|41.65|0
1646209620000|2022-03-02 08:27:00|44.56|41.7|44.6|41.74|44.6|41.74|44.51|41.65|0
1646209630000|2022-03-02 08:27:10|44.74|41.88|44.77|41.91|44.79|41.93|44.74|41.88|0
1646209640000|2022-03-02 08:27:20|45.07|42.21|44.7|41.84|45.07|42.21|44.7|41.84|0
1646209650000|2022-03-02 08:27:30|44.74|41.88|44.74|41.88|44.84|41.98|44.7|41.84|0
1646209660000|2022-03-02 08:27:40|44.7|41.84|44.67|41.81|44.79|41.93|44.67|41.81|0
1646209670000|2022-03-02 08:27:50|44.88|42.02|44.93|42.07|44.93|42.07|44.84|41.98|0
1646209680000|2022-03-02 08:28:00|44.88|42.02|44.65|41.79|44.88|42.02|44.65|41.79|0
1646209690000|2022-03-02 08:28:10|44.7|41.84|44.7|41.84|44.84|41.98|44.65|41.79|0
1646209700000|2022-03-02 08:28:20|44.65|41.79|44.74|41.88|44.79|41.93|44.65|41.79|0
1646209710000|2022-03-02 08:28:30|44.7|41.84|44.74|41.88|44.74|41.88|44.7|41.84|0
1646209720000|2022-03-02 08:28:40|44.65|41.79|44.46|41.6|44.7|41.84|44.46|41.6|0
1646209730000|2022-03-02 08:28:50|44.65|41.79|44.7|41.84|44.7|41.84|44.65|41.79|0
1646209740000|2022-03-02 08:29:00|44.56|41.7|44.67|41.81|44.67|41.81|44.56|41.7|0
1646209750000|2022-03-02 08:29:10|44.56|41.7|44.51|41.65|44.56|41.7|44.46|41.6|0
1646209760000|2022-03-02 08:29:20|44.42|41.56|44.42|41.56|44.42|41.56|44.37|41.51|0
1646209770000|2022-03-02 08:29:30|44.46|41.6|44.46|41.6|44.62|41.76|44.46|41.6|0
1646209780000|2022-03-02 08:29:40|44.42|41.56|44.37|41.51|44.46|41.6|44.37|41.51|0
1646209790000|2022-03-02 08:29:50|44.28|41.42|44.28|41.42|44.32|41.46|44.28|41.42|0
1646209800000|2022-03-02 08:30:00|44.32|41.46|44.05|41.19|44.32|41.46|44|41.14|0
1646209810000|2022-03-02 08:30:10|44.07|41.21|43.96|41.1|44.07|41.21|43.96|41.1|0
1646209820000|2022-03-02 08:30:20|44.05|41.19|44.09|41.23|44.09|41.23|44|41.14|0
1646209830000|2022-03-02 08:30:30|44.32|41.46|44.56|41.7|44.56|41.7|44.32|41.46|0
1646209840000|2022-03-02 08:30:40|44.46|41.6|44.28|41.42|44.49|41.63|44.28|41.42|0
1646209850000|2022-03-02 08:30:50|44.32|41.46|44.37|41.51|44.37|41.51|44.32|41.46|0
1646209860000|2022-03-02 08:31:00|44.28|41.42|44.42|41.56|44.49|41.63|44.28|41.42|0
1646209870000|2022-03-02 08:31:10|44.32|41.46|44.44|41.58|44.44|41.58|44.28|41.42|0
1646209880000|2022-03-02 08:31:20|44.46|41.6|44.44|41.58|44.46|41.6|44.32|41.46|0
1646209890000|2022-03-02 08:31:30|44.51|41.65|44.56|41.7|44.58|41.72|44.51|41.65|0
1646209900000|2022-03-02 08:31:40|44.6|41.74|44.81|41.95|44.81|41.95|44.6|41.74|0
1646209910000|2022-03-02 08:31:50|44.88|42.02|44.65|41.79|44.88|42.02|44.65|41.79|0
1646209920000|2022-03-02 08:32:00|44.79|41.93|44.86|42|44.86|42|44.74|41.88|0
1646209930000|2022-03-02 08:32:10|44.79|41.93|44.65|41.79|44.97|42.11|44.65|41.79|0
1646209940000|2022-03-02 08:32:20|44.42|41.56|44.51|41.65|44.51|41.65|44.39|41.53|0
1646209950000|2022-03-02 08:32:30|44.56|41.7|44.65|41.79|44.65|41.79|44.56|41.7|0
1646209960000|2022-03-02 08:32:40|44.62|41.76|44.51|41.65|44.62|41.76|44.51|41.65|0
1646209970000|2022-03-02 08:32:50|44.6|41.74|44.55|41.69|44.69|41.83|44.55|41.69|0
1646209980000|2022-03-02 08:33:00|44.44|41.58|44.46|41.6|44.51|41.65|44.39|41.53|0
1646209990000|2022-03-02 08:33:10|44.6|41.74|44.51|41.65|44.6|41.74|44.46|41.6|0
1646210000000|2022-03-02 08:33:20|44.62|41.76|44.69|41.83|44.69|41.83|44.62|41.76|0
1646210010000|2022-03-02 08:33:30|44.46|41.6|44.28|41.42|44.46|41.6|44.28|41.42|0
1646210020000|2022-03-02 08:33:40|44.42|41.56|44.32|41.46|44.42|41.56|44.32|41.46|0
1646210030000|2022-03-02 08:33:50|44.16|41.3|44.28|41.42|44.37|41.51|44.16|41.3|0
1646210040000|2022-03-02 08:34:00|44.46|41.6|44.37|41.51|44.46|41.6|44.32|41.46|0
1646210050000|2022-03-02 08:34:10|44.46|41.6|44.32|41.46|44.51|41.65|44.32|41.46|0
1646210060000|2022-03-02 08:34:20|44.35|41.49|44.32|41.46|44.35|41.49|44.3|41.44|0
1646210070000|2022-03-02 08:34:30|44.28|41.42|44.42|41.56|44.42|41.56|44.18|41.32|0
1646210080000|2022-03-02 08:34:40|44.46|41.6|44.44|41.58|44.46|41.6|44.39|41.53|0
1646210090000|2022-03-02 08:34:50|44.37|41.51|44.46|41.6|44.46|41.6|44.35|41.49|0
1646210100000|2022-03-02 08:35:00|44.35|41.49|44.55|41.69|44.58|41.72|44.35|41.49|0
1646210110000|2022-03-02 08:35:10|44.46|41.6|44.83|41.97|44.83|41.97|44.46|41.6|0
1646210120000|2022-03-02 08:35:20|44.69|41.83|44.67|41.81|44.74|41.88|44.67|41.81|0
1646210130000|2022-03-02 08:35:30|44.65|41.79|44.58|41.72|44.67|41.81|44.58|41.72|0
1646210140000|2022-03-02 08:35:40|44.51|41.65|44.18|41.32|44.51|41.65|44.18|41.32|0
1646210150000|2022-03-02 08:35:50|44.14|41.28|44.28|41.42|44.28|41.42|44.14|41.28|0
1646210160000|2022-03-02 08:36:00|44.25|41.39|44.28|41.42|44.34|41.48|44.25|41.39|0
1646210170000|2022-03-02 08:36:10|44.46|41.6|44.32|41.46|44.46|41.6|44.32|41.46|0
1646210180000|2022-03-02 08:36:20|44.23|41.37|44.41|41.55|44.41|41.55|44.23|41.37|0
1646210190000|2022-03-02 08:36:30|44.32|41.46|44.37|41.51|44.37|41.51|44.32|41.46|0
1646210200000|2022-03-02 08:36:40|44.32|41.46|44.05|41.19|44.32|41.46|44.05|41.19|0
1646210210000|2022-03-02 08:36:50|43.91|41.05|43.91|41.05|44|41.14|43.86|41|0
1646210220000|2022-03-02 08:37:00|43.93|41.07|43.73|40.87|43.93|41.07|43.73|40.87|0
1646210230000|2022-03-02 08:37:10|43.63|40.77|43.45|40.59|43.63|40.77|43.45|40.59|0
1646210240000|2022-03-02 08:37:20|43.41|40.55|43.36|40.5|43.45|40.59|43.36|40.5|0
1646210250000|2022-03-02 08:37:30|43.38|40.52|43.59|40.73|43.61|40.75|43.38|40.52|0
1646210260000|2022-03-02 08:37:40|43.45|40.59|43.5|40.64|43.5|40.64|43.45|40.59|0
1646210270000|2022-03-02 08:37:50|43.36|40.5|43.45|40.59|43.45|40.59|43.36|40.5|0
1646210280000|2022-03-02 08:38:00|43.59|40.73|43.72|40.86|43.77|40.91|43.59|40.73|0
1646210290000|2022-03-02 08:38:10|43.63|40.77|43.82|40.96|43.82|40.96|43.63|40.77|0
1646210300000|2022-03-02 08:38:20|43.93|41.07|43.88|41.02|43.93|41.07|43.88|41.02|0
1646210310000|2022-03-02 08:38:30|43.82|40.96|43.95|41.09|43.95|41.09|43.82|40.96|0
1646210320000|2022-03-02 08:38:40|43.91|41.05|44.05|41.19|44.07|41.21|43.86|41|0
1646210330000|2022-03-02 08:38:50|44.07|41.21|44.09|41.23|44.23|41.37|44.07|41.21|0
1646210340000|2022-03-02 08:39:00|44.05|41.19|44.05|41.19|44.05|41.19|44.05|41.19|0
1646210350000|2022-03-02 08:39:10|44.02|41.16|44|41.14|44.02|41.16|43.98|41.12|0
1646210360000|2022-03-02 08:39:20|44.09|41.23|43.93|41.07|44.09|41.23|43.93|41.07|0
1646210370000|2022-03-02 08:39:30|44|41.14|44.09|41.23|44.09|41.23|43.91|41.05|0
1646210380000|2022-03-02 08:39:40|44.07|41.21|44.27|41.41|44.27|41.41|44.02|41.16|0
1646210390000|2022-03-02 08:39:50|44.32|41.46|43.95|41.09|44.32|41.46|43.95|41.09|0
1646210400000|2022-03-02 08:40:00|44.07|41.21|44.18|41.32|44.18|41.32|43.86|41|0
1646210410000|2022-03-02 08:40:10|44.23|41.37|44.32|41.46|44.32|41.46|44.23|41.37|0
1646210420000|2022-03-02 08:40:20|44.27|41.41|44.39|41.53|44.41|41.55|44.27|41.41|0
1646210430000|2022-03-02 08:40:30|44.37|41.51|44.41|41.55|44.41|41.55|44.32|41.46|0
1646210440000|2022-03-02 08:40:40|44.51|41.65|44.04|41.18|44.51|41.65|44.04|41.18|0
1646210450000|2022-03-02 08:40:50|44|41.14|43.86|41|44.09|41.23|43.86|41|0
1646210460000|2022-03-02 08:41:00|43.91|41.05|43.82|40.96|43.91|41.05|43.79|40.93|0
1646210470000|2022-03-02 08:41:10|43.93|41.07|43.68|40.82|43.93|41.07|43.68|40.82|0
1646210480000|2022-03-02 08:41:20|43.72|40.86|43.81|40.95|43.81|40.95|43.72|40.86|0
1646210490000|2022-03-02 08:41:30|43.77|40.91|43.86|41|43.86|41|43.77|40.91|0
1646210500000|2022-03-02 08:41:40|43.95|41.09|43.91|41.05|43.95|41.09|43.91|41.05|0
1646210510000|2022-03-02 08:41:50|44.04|41.18|44|41.14|44.18|41.32|44|41.14|0
1646210520000|2022-03-02 08:42:00|44.04|41.18|43.81|40.95|44.04|41.18|43.81|40.95|0
1646210530000|2022-03-02 08:42:10|43.97|41.11|43.95|41.09|44|41.14|43.95|41.09|0
1646210540000|2022-03-02 08:42:20|44.14|41.28|43.79|40.93|44.14|41.28|43.72|40.86|0
1646210550000|2022-03-02 08:42:30|43.72|40.86|43.45|40.59|43.81|40.95|43.45|40.59|0
1646210560000|2022-03-02 08:42:40|43.54|40.68|43.5|40.64|43.54|40.68|43.45|40.59|0
1646210570000|2022-03-02 08:42:50|43.36|40.5|43|40.14|43.36|40.5|43|40.14|0
1646210580000|2022-03-02 08:43:00|43.09|40.23|43.11|40.25|43.11|40.25|43.04|40.18|0
1646210590000|2022-03-02 08:43:10|43.04|40.18|42.86|40|43.04|40.18|42.86|40|0
1646210600000|2022-03-02 08:43:20|42.79|39.93|42.68|39.82|42.79|39.93|42.57|39.71|0
1646210610000|2022-03-02 08:43:30|42.75|39.89|42.84|39.98|42.84|39.98|42.75|39.89|0
1646210620000|2022-03-02 08:43:40|42.86|40|42.86|40|42.86|40|42.77|39.91|0
1646210630000|2022-03-02 08:43:50|42.91|40.05|42.57|39.71|42.91|40.05|42.57|39.71|0
1646210640000|2022-03-02 08:44:00|42.43|39.57|42.5|39.64|42.5|39.64|42.43|39.57|0
1646210650000|2022-03-02 08:44:10|42.46|39.6|42.59|39.73|42.59|39.73|42.46|39.6|0
1646210660000|2022-03-02 08:44:20|42.64|39.78|42.64|39.78|42.64|39.78|42.5|39.64|0
1646210670000|2022-03-02 08:44:30|42.46|39.6|42.64|39.78|42.64|39.78|42.46|39.6|0
1646210680000|2022-03-02 08:44:40|42.68|39.82|42.5|39.64|42.68|39.82|42.5|39.64|0
1646210690000|2022-03-02 08:44:50|42.59|39.73|42.64|39.78|42.64|39.78|42.59|39.73|0
1646210700000|2022-03-02 08:45:00|42.66|39.8|42.84|39.98|42.84|39.98|42.66|39.8|0
1646210710000|2022-03-02 08:45:10|43|40.14|42.64|39.78|43.11|40.25|42.64|39.78|0
1646210720000|2022-03-02 08:45:20|42.68|39.82|42.79|39.93|42.79|39.93|42.68|39.82|0
1646210730000|2022-03-02 08:45:30|42.75|39.89|42.59|39.73|42.75|39.89|42.59|39.73|0
1646210740000|2022-03-02 08:45:40|42.61|39.75|42.55|39.69|42.61|39.75|42.5|39.64|0
1646210750000|2022-03-02 08:45:50|42.39|39.53|42.23|39.37|42.39|39.53|42.23|39.37|0
1646210760000|2022-03-02 08:46:00|42.19|39.33|42.19|39.33|42.19|39.33|41.97|39.11|0
1646210770000|2022-03-02 08:46:10|42.28|39.42|42.32|39.46|42.32|39.46|42.19|39.33|0
1646210780000|2022-03-02 08:46:20|42.28|39.42|42.46|39.6|42.5|39.64|42.28|39.42|0
1646210790000|2022-03-02 08:46:30|42.37|39.51|42.34|39.48|42.37|39.51|42.17|39.31|0
1646210800000|2022-03-02 08:46:40|42.5|39.64|42.5|39.64|42.5|39.64|42.43|39.57|0
1646210810000|2022-03-02 08:46:50|42.59|39.73|42.77|39.91|42.77|39.91|42.59|39.73|0
1646210820000|2022-03-02 08:47:00|42.66|39.8|42.77|39.91|42.77|39.91|42.66|39.8|0
1646210830000|2022-03-02 08:47:10|42.82|39.96|42.77|39.91|42.82|39.96|42.73|39.87|0
1646210840000|2022-03-02 08:47:20|42.68|39.82|42.68|39.82|42.68|39.82|42.68|39.82|0
1646210850000|2022-03-02 08:47:30|42.77|39.91|42.68|39.82|42.77|39.91|42.59|39.73|0
1646210860000|2022-03-02 08:47:40|42.73|39.87|42.64|39.78|42.73|39.87|42.64|39.78|0
1646210870000|2022-03-02 08:47:50|42.66|39.8|42.68|39.82|42.73|39.87|42.64|39.78|0
1646210880000|2022-03-02 08:48:00|42.66|39.8|42.68|39.82|42.75|39.89|42.66|39.8|0
1646210890000|2022-03-02 08:48:10|42.75|39.89|42.59|39.73|42.75|39.89|42.55|39.69|0
1646210900000|2022-03-02 08:48:20|42.46|39.6|42.48|39.62|42.55|39.69|42.46|39.6|0
1646210910000|2022-03-02 08:48:30|42.46|39.6|42.46|39.6|42.57|39.71|42.43|39.57|0
1646210920000|2022-03-02 08:48:40|42.52|39.66|42.46|39.6|42.55|39.69|42.46|39.6|0
1646210930000|2022-03-02 08:48:50|42.23|39.37|42.3|39.44|42.3|39.44|42.23|39.37|0
1646210940000|2022-03-02 08:49:00|42.34|39.48|42.34|39.48|42.41|39.55|42.34|39.48|0
1646210950000|2022-03-02 08:49:10|42.46|39.6|42.48|39.62|42.48|39.62|42.43|39.57|0
1646210960000|2022-03-02 08:49:20|42.46|39.6|42.5|39.64|42.5|39.64|42.41|39.55|0
1646210970000|2022-03-02 08:49:30|42.52|39.66|42.41|39.55|42.55|39.69|42.41|39.55|0
1646210980000|2022-03-02 08:49:40|42.39|39.53|42.68|39.82|42.7|39.84|42.39|39.53|0
1646210990000|2022-03-02 08:49:50|42.77|39.91|42.5|39.64|42.77|39.91|42.5|39.64|0
1646211000000|2022-03-02 08:50:00|42.55|39.69|42.68|39.82|42.68|39.82|42.55|39.69|0
1646211010000|2022-03-02 08:50:10|42.63|39.77|42.63|39.77|42.63|39.77|42.63|39.77|0
1646211020000|2022-03-02 08:50:20|42.72|39.86|42.68|39.82|42.72|39.86|42.63|39.77|0
1646211030000|2022-03-02 08:50:30|42.72|39.86|42.72|39.86|42.77|39.91|42.72|39.86|0
1646211040000|2022-03-02 08:50:40|42.86|40|42.81|39.95|42.86|40|42.81|39.95|0
1646211050000|2022-03-02 08:50:50|42.75|39.89|42.75|39.89|42.75|39.89|42.7|39.84|0
1646211060000|2022-03-02 08:51:00|42.86|40|42.86|40|42.86|40|42.72|39.86|0
1646211070000|2022-03-02 08:51:10|42.9|40.04|42.97|40.11|42.99|40.13|42.9|40.04|0
1646211080000|2022-03-02 08:51:20|42.99|40.13|43.13|40.27|43.13|40.27|42.99|40.13|0
1646211090000|2022-03-02 08:51:30|43.15|40.29|43.04|40.18|43.17|40.31|43.04|40.18|0
1646211100000|2022-03-02 08:51:40|43.13|40.27|43.08|40.22|43.13|40.27|42.99|40.13|0
1646211110000|2022-03-02 08:51:50|42.88|40.02|42.59|39.73|42.9|40.04|42.59|39.73|0
1646211120000|2022-03-02 08:52:00|42.41|39.55|42.46|39.6|42.5|39.64|42.41|39.55|0
1646211130000|2022-03-02 08:52:10|42.54|39.68|42.43|39.57|42.54|39.68|42.43|39.57|0
1646211140000|2022-03-02 08:52:20|42.39|39.53|42.23|39.37|42.39|39.53|42.23|39.37|0
1646211150000|2022-03-02 08:52:30|42.28|39.42|42.23|39.37|42.3|39.44|42.23|39.37|0
1646211160000|2022-03-02 08:52:40|42.28|39.42|42.23|39.37|42.28|39.42|42.23|39.37|0
1646211170000|2022-03-02 08:52:50|42.19|39.33|42.23|39.37|42.3|39.44|42.19|39.33|0
1646211180000|2022-03-02 08:53:00|42.28|39.42|42.14|39.28|42.28|39.42|42.14|39.28|0
1646211190000|2022-03-02 08:53:10|42.23|39.37|42.14|39.28|42.23|39.37|42.14|39.28|0
1646211200000|2022-03-02 08:53:20|41.66|38.8|41.72|38.86|41.72|38.86|41.66|38.8|0
1646211210000|2022-03-02 08:53:30|41.55|38.69|41.39|38.53|41.55|38.69|41.39|38.53|0
1646211220000|2022-03-02 08:53:40|41.31|38.45|41.53|38.67|41.53|38.67|41.31|38.45|0
1646211230000|2022-03-02 08:53:50|41.79|38.93|41.57|38.71|41.79|38.93|41.53|38.67|0
1646211240000|2022-03-02 08:54:00|41.39|38.53|41.57|38.71|41.57|38.71|41.39|38.53|0
1646211250000|2022-03-02 08:54:10|41.52|38.66|41.59|38.73|41.63|38.77|41.52|38.66|0
1646211260000|2022-03-02 08:54:20|41.7|38.84|41.92|39.06|41.92|39.06|41.68|38.82|0
1646211270000|2022-03-02 08:54:30|41.88|39.02|41.57|38.71|41.88|39.02|41.52|38.66|0
1646211280000|2022-03-02 08:54:40|41.61|38.75|41.57|38.71|41.61|38.75|41.57|38.71|0
1646211290000|2022-03-02 08:54:50|41.66|38.8|41.55|38.69|41.7|38.84|41.55|38.69|0
1646211300000|2022-03-02 08:55:00|41.57|38.71|41.74|38.88|41.74|38.88|41.57|38.71|0
1646211310000|2022-03-02 08:55:10|41.68|38.82|41.83|38.97|41.83|38.97|41.61|38.75|0
1646211320000|2022-03-02 08:55:20|41.92|39.06|41.85|38.99|41.92|39.06|41.85|38.99|0
1646211330000|2022-03-02 08:55:30|41.88|39.02|42.01|39.15|42.01|39.15|41.88|39.02|0
1646211340000|2022-03-02 08:55:40|42.07|39.21|41.94|39.08|42.07|39.21|41.9|39.04|0
1646211350000|2022-03-02 08:55:50|41.96|39.1|41.85|38.99|41.96|39.1|41.85|38.99|0
1646211360000|2022-03-02 08:56:00|41.81|38.95|41.88|39.02|41.88|39.02|41.81|38.95|0
1646211370000|2022-03-02 08:56:10|41.79|38.93|41.83|38.97|41.88|39.02|41.79|38.93|0
1646211380000|2022-03-02 08:56:20|41.9|39.04|41.92|39.06|41.92|39.06|41.83|38.97|0
1646211390000|2022-03-02 08:56:30|41.79|38.93|41.92|39.06|41.92|39.06|41.79|38.93|0
1646211400000|2022-03-02 08:56:40|41.88|39.02|41.9|39.04|41.96|39.1|41.88|39.02|0
1646211410000|2022-03-02 08:56:50|41.92|39.06|41.48|38.62|41.92|39.06|41.46|38.6|0
1646211420000|2022-03-02 08:57:00|41.5|38.64|41.39|38.53|41.57|38.71|41.39|38.53|0
1646211430000|2022-03-02 08:57:10|41.35|38.49|41.26|38.4|41.35|38.49|41.22|38.36|0
1646211440000|2022-03-02 08:57:20|41.13|38.27|41.44|38.58|41.48|38.62|41.13|38.27|0
1646211450000|2022-03-02 08:57:30|41.48|38.62|41.61|38.75|41.66|38.8|41.48|38.62|0
1646211460000|2022-03-02 08:57:40|41.57|38.71|41.7|38.84|41.7|38.84|41.57|38.71|0
1646211470000|2022-03-02 08:57:50|41.72|38.86|41.74|38.88|41.83|38.97|41.72|38.86|0
1646211480000|2022-03-02 08:58:00|41.83|38.97|41.92|39.06|41.92|39.06|41.83|38.97|0
1646211490000|2022-03-02 08:58:10|41.94|39.08|41.96|39.1|42.05|39.19|41.92|39.06|0
1646211500000|2022-03-02 08:58:20|41.94|39.08|41.88|39.02|41.94|39.08|41.79|38.93|0
1646211510000|2022-03-02 08:58:30|41.92|39.06|41.94|39.08|42.01|39.15|41.92|39.06|0
1646211520000|2022-03-02 08:58:40|42.03|39.17|41.83|38.97|42.03|39.17|41.83|38.97|0
1646211530000|2022-03-02 08:58:50|41.66|38.8|41.88|39.02|41.96|39.1|41.66|38.8|0
1646211540000|2022-03-02 08:59:00|41.9|39.04|41.7|38.84|41.9|39.04|41.7|38.84|0
1646211550000|2022-03-02 08:59:10|41.83|38.97|41.76|38.9|41.96|39.1|41.76|38.9|0
1646211560000|2022-03-02 08:59:20|41.7|38.84|41.88|39.02|41.88|39.02|41.7|38.84|0
1646211570000|2022-03-02 08:59:30|41.81|38.95|41.79|38.93|41.83|38.97|41.74|38.88|0
1646211580000|2022-03-02 08:59:40|41.74|38.88|41.7|38.84|41.74|38.88|41.61|38.75|0
1646211590000|2022-03-02 08:59:50|41.72|38.86|41.57|38.71|41.72|38.86|41.52|38.66|0
1646211600000|2022-03-02 09:00:00|41.59|38.73|41.57|38.71|41.59|38.73|41.5|38.64|0
1646211610000|2022-03-02 09:00:10|41.54|38.68|41.7|38.84|41.7|38.84|41.54|38.68|0
1646211620000|2022-03-02 09:00:20|41.65|38.79|41.48|38.62|41.65|38.79|41.48|38.62|0
1646211630000|2022-03-02 09:00:30|41.43|38.57|41.26|38.4|41.43|38.57|41.26|38.4|0
1646211640000|2022-03-02 09:00:40|41|38.14|40.76|37.9|41|38.14|40.76|37.9|0
1646211650000|2022-03-02 09:00:50|40.72|37.86|40.91|38.05|40.91|38.05|40.65|37.79|0
1646211660000|2022-03-02 09:01:00|40.78|37.92|42.62|39.76|42.62|39.76|40.78|37.92|0
1646211670000|2022-03-02 09:01:10|42.6|39.74|42.58|39.72|42.69|39.83|42.58|39.72|0
1646211680000|2022-03-02 09:01:20|42.62|39.76|42.76|39.9|42.8|39.94|42.62|39.76|0
1646211690000|2022-03-02 09:01:30|42.93|40.07|42.89|40.03|42.93|40.07|42.89|40.03|0
1646211700000|2022-03-02 09:01:40|42.93|40.07|42.93|40.07|42.98|40.12|42.89|40.03|0
1646211710000|2022-03-02 09:01:50|42.98|40.12|42.89|40.03|42.98|40.12|42.89|40.03|0
1646211720000|2022-03-02 09:02:00|42.8|39.94|42.76|39.9|42.84|39.98|42.76|39.9|0
1646211730000|2022-03-02 09:02:10|42.84|39.98|42.67|39.81|42.84|39.98|42.67|39.81|0
1646211740000|2022-03-02 09:02:20|42.71|39.85|42.67|39.81|42.8|39.94|42.67|39.81|0
1646211750000|2022-03-02 09:02:30|42.69|39.83|42.69|39.83|42.69|39.83|42.69|39.83|0
1646211760000|2022-03-02 09:02:40|42.76|39.9|42.93|40.07|42.93|40.07|42.67|39.81|0
1646211770000|2022-03-02 09:02:50|43|40.14|42.76|39.9|43.02|40.16|42.76|39.9|0
1646211780000|2022-03-02 09:03:00|42.8|39.94|42.8|39.94|42.8|39.94|42.76|39.9|0
1646211790000|2022-03-02 09:03:10|42.75|39.89|42.89|40.03|42.89|40.03|42.75|39.89|0
1646211800000|2022-03-02 09:03:20|42.93|40.07|43|40.14|43|40.14|42.93|40.07|0
1646211810000|2022-03-02 09:03:30|43.02|40.16|43.02|40.16|43.02|40.16|42.98|40.12|0
1646211820000|2022-03-02 09:03:40|42.98|40.12|42.75|39.89|42.98|40.12|42.75|39.89|0
1646211830000|2022-03-02 09:03:50|42.8|39.94|42.67|39.81|42.8|39.94|42.67|39.81|0
1646211840000|2022-03-02 09:04:00|42.71|39.85|42.67|39.81|42.71|39.85|42.62|39.76|0
1646211850000|2022-03-02 09:04:10|42.62|39.76|42.93|40.07|42.93|40.07|42.62|39.76|0
1646211860000|2022-03-02 09:04:20|43.07|40.21|42.86|40|43.07|40.21|42.86|40|0
1646211870000|2022-03-02 09:04:30|42.82|39.96|42.75|39.89|42.84|39.98|42.75|39.89|0
1646211880000|2022-03-02 09:04:40|42.84|39.98|42.8|39.94|42.89|40.03|42.8|39.94|0
1646211890000|2022-03-02 09:04:50|42.78|39.92|42.95|40.09|42.95|40.09|42.78|39.92|0
1646211900000|2022-03-02 09:05:00|42.89|40.03|43.07|40.21|43.07|40.21|42.89|40.03|0
1646211910000|2022-03-02 09:05:10|43.04|40.18|43.27|40.41|43.27|40.41|43.04|40.18|0
1646211920000|2022-03-02 09:05:20|43.36|40.5|43.7|40.84|43.7|40.84|43.36|40.5|0
1646211930000|2022-03-02 09:05:30|43.65|40.79|43.61|40.75|43.65|40.79|43.61|40.75|0
1646211940000|2022-03-02 09:05:40|43.6|40.74|43.56|40.7|43.6|40.74|43.51|40.65|0
1646211950000|2022-03-02 09:05:50|43.63|40.77|43.79|40.93|43.79|40.93|43.58|40.72|0
1646211960000|2022-03-02 09:06:00|43.83|40.97|43.65|40.79|43.83|40.97|43.65|40.79|0
1646211970000|2022-03-02 09:06:10|43.7|40.84|43.79|40.93|43.79|40.93|43.7|40.84|0
1646211980000|2022-03-02 09:06:20|43.76|40.9|43.83|40.97|43.83|40.97|43.74|40.88|0
1646211990000|2022-03-02 09:06:30|43.88|41.02|43.88|41.02|43.97|41.11|43.88|41.02|0
1646212000000|2022-03-02 09:06:40|43.97|41.11|44.19|41.33|44.19|41.33|43.97|41.11|0
1646212010000|2022-03-02 09:06:50|44.15|41.29|44.1|41.24|44.15|41.29|44.01|41.15|0
1646212020000|2022-03-02 09:07:00|44.12|41.26|44.15|41.29|44.19|41.33|44.12|41.26|0
1646212030000|2022-03-02 09:07:10|44.19|41.33|44.29|41.43|44.29|41.43|44.19|41.33|0
1646212040000|2022-03-02 09:07:20|44.26|41.4|44.29|41.43|44.29|41.43|44.26|41.4|0
1646212050000|2022-03-02 09:07:30|44.33|41.47|44.42|41.56|44.42|41.56|44.24|41.38|0
1646212060000|2022-03-02 09:07:40|44.51|41.65|44.56|41.7|44.56|41.7|44.51|41.65|0
1646212070000|2022-03-02 09:07:50|44.61|41.75|44.61|41.75|44.61|41.75|44.56|41.7|0
1646212080000|2022-03-02 09:08:00|44.65|41.79|44.63|41.77|44.65|41.79|44.61|41.75|0
1646212090000|2022-03-02 09:08:10|44.7|41.84|44.65|41.79|44.72|41.86|44.65|41.79|0
1646212100000|2022-03-02 09:08:20|44.56|41.7|44.47|41.61|44.56|41.7|44.42|41.56|0
1646212110000|2022-03-02 09:08:30|44.28|41.42|44.28|41.42|44.31|41.45|44.24|41.38|0
1646212120000|2022-03-02 09:08:40|44.19|41.33|44.15|41.29|44.19|41.33|44.1|41.24|0
1646212130000|2022-03-02 09:08:50|44.06|41.2|44.01|41.15|44.08|41.22|44.01|41.15|0
1646212140000|2022-03-02 09:09:00|44.06|41.2|44.15|41.29|44.19|41.33|44.06|41.2|0
1646212150000|2022-03-02 09:09:10|44.06|41.2|44.03|41.17|44.06|41.2|44.01|41.15|0
1646212160000|2022-03-02 09:09:20|44.1|41.24|44.1|41.24|44.15|41.29|44.1|41.24|0
1646212170000|2022-03-02 09:09:30|44.24|41.38|44.19|41.33|44.24|41.38|44.15|41.29|0
1646212180000|2022-03-02 09:09:40|44.42|41.56|44.63|41.77|44.63|41.77|44.42|41.56|0
1646212190000|2022-03-02 09:09:50|44.56|41.7|44.65|41.79|44.65|41.79|44.54|41.68|0
1646212200000|2022-03-02 09:10:00|44.63|41.77|44.7|41.84|44.74|41.88|44.63|41.77|0
1646212210000|2022-03-02 09:10:10|44.79|41.93|44.93|42.07|44.93|42.07|44.79|41.93|0
1646212220000|2022-03-02 09:10:20|44.88|42.02|44.74|41.88|44.88|42.02|44.74|41.88|0
1646212230000|2022-03-02 09:10:30|44.88|42.02|44.7|41.84|44.88|42.02|44.7|41.84|0
1646212240000|2022-03-02 09:10:40|44.74|41.88|44.79|41.93|44.79|41.93|44.7|41.84|0
1646212250000|2022-03-02 09:10:50|44.97|42.11|44.97|42.11|45.02|42.16|44.97|42.11|0
1646212260000|2022-03-02 09:11:00|44.95|42.09|44.9|42.04|44.95|42.09|44.9|42.04|0
1646212270000|2022-03-02 09:11:10|45.11|42.25|45.25|42.39|45.3|42.44|45.11|42.25|0
1646212280000|2022-03-02 09:11:20|45.3|42.44|45.46|42.6|45.46|42.6|45.25|42.39|0
1646212290000|2022-03-02 09:11:30|45.55|42.69|45.62|42.76|45.62|42.76|45.55|42.69|0
1646212300000|2022-03-02 09:11:40|45.58|42.72|45.69|42.83|45.69|42.83|45.58|42.72|0
1646212310000|2022-03-02 09:11:50|45.58|42.72|45.53|42.67|45.58|42.72|45.51|42.65|0
1646212320000|2022-03-02 09:12:00|45.6|42.74|45.55|42.69|45.6|42.74|45.44|42.58|0
1646212330000|2022-03-02 09:12:10|45.44|42.58|45.34|42.48|45.44|42.58|45.3|42.44|0
1646212340000|2022-03-02 09:12:20|45.32|42.46|45.2|42.34|45.32|42.46|45.2|42.34|0
1646212350000|2022-03-02 09:12:30|45.25|42.39|45.55|42.69|45.55|42.69|45.25|42.39|0
1646212360000|2022-03-02 09:12:40|45.58|42.72|45.62|42.76|45.62|42.76|45.53|42.67|0
1646212370000|2022-03-02 09:12:50|45.6|42.74|45.55|42.69|45.6|42.74|45.55|42.69|0
1646212380000|2022-03-02 09:13:00|45.58|42.72|45.48|42.62|45.58|42.72|45.48|42.62|0
1646212390000|2022-03-02 09:13:10|45.39|42.53|45.41|42.55|45.41|42.55|45.39|42.53|0
1646212400000|2022-03-02 09:13:20|45.44|42.58|45.53|42.67|45.55|42.69|45.44|42.58|0
1646212410000|2022-03-02 09:13:30|45.58|42.72|45.53|42.67|45.58|42.72|45.53|42.67|0
1646212420000|2022-03-02 09:13:40|45.55|42.69|45.65|42.79|45.65|42.79|45.53|42.67|0
1646212430000|2022-03-02 09:13:50|45.62|42.76|45.86|43|45.86|43|45.62|42.76|0
1646212440000|2022-03-02 09:14:00|45.83|42.97|45.53|42.67|45.83|42.97|45.53|42.67|0
1646212450000|2022-03-02 09:14:10|45.48|42.62|45.18|42.32|45.48|42.62|45.18|42.32|0
1646212460000|2022-03-02 09:14:20|45.16|42.3|45.18|42.32|45.2|42.34|45.16|42.3|0
1646212470000|2022-03-02 09:14:30|45.16|42.3|45.2|42.34|45.2|42.34|45.16|42.3|0
1646212480000|2022-03-02 09:14:40|45.34|42.48|45.5|42.64|45.53|42.67|45.34|42.48|0
1646212490000|2022-03-02 09:14:50|45.48|42.62|45.37|42.51|45.5|42.64|45.37|42.51|0
1646212500000|2022-03-02 09:15:00|45.48|42.62|45.67|42.81|45.81|42.95|45.48|42.62|0
1646212510000|2022-03-02 09:15:10|45.74|42.88|45.72|42.86|45.76|42.9|45.69|42.83|0
1646212520000|2022-03-02 09:15:20|45.76|42.9|45.95|43.09|45.95|43.09|45.76|42.9|0
1646212530000|2022-03-02 09:15:30|45.88|43.02|45.86|43|45.88|43.02|45.83|42.97|0
1646212540000|2022-03-02 09:15:40|45.97|43.11|46.04|43.18|46.04|43.18|45.97|43.11|0
1646212550000|2022-03-02 09:15:50|46|43.14|45.93|43.07|46|43.14|45.9|43.04|0
1646212560000|2022-03-02 09:16:00|45.86|43|45.93|43.07|45.93|43.07|45.86|43|0
1646212570000|2022-03-02 09:16:10|45.97|43.11|46|43.14|46|43.14|45.95|43.09|0
1646212580000|2022-03-02 09:16:20|45.95|43.09|45.76|42.9|45.95|43.09|45.74|42.88|0
1646212590000|2022-03-02 09:16:30|45.81|42.95|45.72|42.86|45.81|42.95|45.72|42.86|0
1646212600000|2022-03-02 09:16:40|45.67|42.81|45.74|42.88|45.76|42.9|45.67|42.81|0
1646212610000|2022-03-02 09:16:50|45.72|42.86|45.57|42.71|45.72|42.86|45.57|42.71|0
1646212620000|2022-03-02 09:17:00|45.6|42.74|45.6|42.74|45.6|42.74|45.46|42.6|0
1646212630000|2022-03-02 09:17:10|45.62|42.76|45.62|42.76|45.62|42.76|45.62|42.76|0
1646212640000|2022-03-02 09:17:20|45.55|42.69|45.55|42.69|45.55|42.69|45.53|42.67|0
1646212650000|2022-03-02 09:17:30|45.6|42.74|45.48|42.62|45.6|42.74|45.48|42.62|0
1646212660000|2022-03-02 09:17:40|45.53|42.67|45.46|42.6|45.55|42.69|45.46|42.6|0
1646212670000|2022-03-02 09:17:50|45.34|42.48|45.46|42.6|45.46|42.6|45.34|42.48|0
1646212680000|2022-03-02 09:18:00|45.55|42.69|45.55|42.69|45.55|42.69|45.5|42.64|0
1646212690000|2022-03-02 09:18:10|45.43|42.57|45.62|42.76|45.62|42.76|45.43|42.57|0
1646212700000|2022-03-02 09:18:20|45.48|42.62|45.55|42.69|45.6|42.74|45.48|42.62|0
1646212710000|2022-03-02 09:18:30|45.43|42.57|45.46|42.6|45.46|42.6|45.39|42.53|0
1646212720000|2022-03-02 09:18:40|45.62|42.76|45.62|42.76|45.62|42.76|45.6|42.74|0
1646212730000|2022-03-02 09:18:50|45.64|42.78|45.64|42.78|45.64|42.78|45.62|42.76|0
1646212740000|2022-03-02 09:19:00|45.67|42.81|45.62|42.76|45.67|42.81|45.62|42.76|0
1646212750000|2022-03-02 09:19:10|45.6|42.74|45.64|42.78|45.64|42.78|45.53|42.67|0
1646212760000|2022-03-02 09:19:20|45.62|42.76|45.5|42.64|45.64|42.78|45.5|42.64|0
1646212770000|2022-03-02 09:19:30|45.53|42.67|45.64|42.78|45.64|42.78|45.53|42.67|0
1646212780000|2022-03-02 09:19:40|45.6|42.74|45.46|42.6|45.6|42.74|45.46|42.6|0
1646212790000|2022-03-02 09:19:50|45.43|42.57|45.5|42.64|45.5|42.64|45.41|42.55|0
1646212800000|2022-03-02 09:20:00|45.46|42.6|45.41|42.55|45.46|42.6|45.41|42.55|0
1646212810000|2022-03-02 09:20:10|45.48|42.62|45.55|42.69|45.57|42.71|45.48|42.62|0
1646212820000|2022-03-02 09:20:20|45.53|42.67|45.32|42.46|45.53|42.67|45.32|42.46|0
1646212830000|2022-03-02 09:20:30|45.27|42.41|45.25|42.39|45.27|42.41|45.25|42.39|0
1646212840000|2022-03-02 09:20:40|45.2|42.34|43.96|41.1|45.2|42.34|43.96|41.1|0
1646212850000|2022-03-02 09:20:50|44.05|41.19|44.05|41.19|44.07|41.21|44.05|41.19|0
1646212860000|2022-03-02 09:21:00|43.96|41.1|44.01|41.15|44.01|41.15|43.94|41.08|0
1646212870000|2022-03-02 09:21:10|44.14|41.28|44.07|41.21|44.24|41.38|44.07|41.21|0
1646212880000|2022-03-02 09:21:20|44.14|41.28|44.12|41.26|44.14|41.28|44.05|41.19|0
1646212890000|2022-03-02 09:21:30|44.17|41.31|44.05|41.19|44.21|41.35|44.05|41.19|0
1646212900000|2022-03-02 09:21:40|44.1|41.24|44.01|41.15|44.1|41.24|43.96|41.1|0
1646212910000|2022-03-02 09:21:50|44.05|41.19|44.01|41.15|44.05|41.19|43.98|41.12|0
1646212920000|2022-03-02 09:22:00|43.98|41.12|43.94|41.08|44.01|41.15|43.94|41.08|0
1646212930000|2022-03-02 09:22:10|43.91|41.05|44.03|41.17|44.12|41.26|43.91|41.05|0
1646212940000|2022-03-02 09:22:20|44.05|41.19|44.28|41.42|44.28|41.42|44.05|41.19|0
1646212950000|2022-03-02 09:22:30|44.23|41.37|44.16|41.3|44.23|41.37|44.16|41.3|0
1646212960000|2022-03-02 09:22:40|44.03|41.17|43.73|40.87|44.03|41.17|43.73|40.87|0
1646212970000|2022-03-02 09:22:50|43.8|40.94|43.91|41.05|43.91|41.05|43.8|40.94|0
1646212980000|2022-03-02 09:23:00|43.94|41.08|43.78|40.92|43.94|41.08|43.78|40.92|0
1646212990000|2022-03-02 09:23:10|43.75|40.89|43.41|40.55|43.75|40.89|43.41|40.55|0
1646213000000|2022-03-02 09:23:20|43.44|40.58|43.25|40.39|43.44|40.58|43.1|40.24|0
1646213010000|2022-03-02 09:23:30|43.19|40.33|43.12|40.26|43.19|40.33|43.12|40.26|0
1646213020000|2022-03-02 09:23:40|43.1|40.24|43.19|40.33|43.19|40.33|43.1|40.24|0
1646213030000|2022-03-02 09:23:50|43.12|40.26|43.46|40.6|43.46|40.6|43.1|40.24|0
1646213040000|2022-03-02 09:24:00|43.5|40.64|43.46|40.6|43.5|40.64|43.46|40.6|0
1646213050000|2022-03-02 09:24:10|43.5|40.64|43.53|40.67|43.59|40.73|43.5|40.64|0
1646213060000|2022-03-02 09:24:20|43.5|40.64|43.1|40.24|43.5|40.64|43.1|40.24|0
1646213070000|2022-03-02 09:24:30|42.98|40.12|42.87|40.01|43.01|40.15|42.87|40.01|0
1646213080000|2022-03-02 09:24:40|42.83|39.97|42.98|40.12|42.98|40.12|42.83|39.97|0
1646213090000|2022-03-02 09:24:50|43.01|40.15|42.98|40.12|43.01|40.15|42.98|40.12|0
1646213100000|2022-03-02 09:25:00|42.94|40.08|42.96|40.1|42.96|40.1|42.87|40.01|0
1646213110000|2022-03-02 09:25:10|43.01|40.15|43.19|40.33|43.19|40.33|42.98|40.12|0
1646213120000|2022-03-02 09:25:20|43.05|40.19|43.21|40.35|43.21|40.35|43.05|40.19|0
1646213130000|2022-03-02 09:25:30|43.16|40.3|43.05|40.19|43.16|40.3|43.05|40.19|0
1646213140000|2022-03-02 09:25:40|43.07|40.21|43.07|40.21|43.14|40.28|43.07|40.21|0
1646213150000|2022-03-02 09:25:50|43.25|40.39|43.32|40.46|43.37|40.51|43.25|40.39|0
1646213160000|2022-03-02 09:26:00|43.23|40.37|43.32|40.46|43.32|40.46|43.23|40.37|0
1646213170000|2022-03-02 09:26:10|43.34|40.48|43.41|40.55|43.41|40.55|43.34|40.48|0
1646213180000|2022-03-02 09:26:20|43.28|40.42|43.28|40.42|43.34|40.48|43.28|40.42|0
1646213190000|2022-03-02 09:26:30|43.25|40.39|43.05|40.19|43.25|40.39|43.05|40.19|0
1646213200000|2022-03-02 09:26:40|43.01|40.15|43.14|40.28|43.14|40.28|43.01|40.15|0
1646213210000|2022-03-02 09:26:50|43.12|40.26|43.07|40.21|43.12|40.26|42.94|40.08|0
1646213220000|2022-03-02 09:27:00|43.16|40.3|43.14|40.28|43.23|40.37|43.14|40.28|0
1646213230000|2022-03-02 09:27:10|43.05|40.19|43.1|40.24|43.16|40.3|43.03|40.17|0
1646213240000|2022-03-02 09:27:20|43.05|40.19|43.05|40.19|43.07|40.21|43.03|40.17|0
1646213250000|2022-03-02 09:27:30|42.98|40.12|42.92|40.06|42.98|40.12|42.92|40.06|0
1646213260000|2022-03-02 09:27:40|42.98|40.12|42.92|40.06|42.98|40.12|42.87|40.01|0
1646213270000|2022-03-02 09:27:50|42.96|40.1|42.85|39.99|43.05|40.19|42.85|39.99|0
1646213280000|2022-03-02 09:28:00|42.78|39.92|42.78|39.92|42.78|39.92|42.71|39.85|0
1646213290000|2022-03-02 09:28:10|42.69|39.83|42.67|39.81|42.74|39.88|42.67|39.81|0
1646213300000|2022-03-02 09:28:20|42.65|39.79|42.71|39.85|42.78|39.92|42.65|39.79|0
1646213310000|2022-03-02 09:28:30|42.67|39.81|42.65|39.79|42.69|39.83|42.65|39.79|0
1646213320000|2022-03-02 09:28:40|42.6|39.74|42.76|39.9|42.8|39.94|42.6|39.74|0
1646213330000|2022-03-02 09:28:50|42.67|39.81|42.83|39.97|42.83|39.97|42.67|39.81|0
1646213340000|2022-03-02 09:29:00|42.89|40.03|42.89|40.03|42.96|40.1|42.89|40.03|0
1646213350000|2022-03-02 09:29:10|42.87|40.01|43.14|40.28|43.14|40.28|42.87|40.01|0
1646213360000|2022-03-02 09:29:20|43.21|40.35|43.07|40.21|43.21|40.35|43.07|40.21|0
1646213370000|2022-03-02 09:29:30|43.12|40.26|43.39|40.53|43.39|40.53|43.12|40.26|0
1646213380000|2022-03-02 09:29:40|43.32|40.46|43.3|40.44|43.32|40.46|43.3|40.44|0
1646213390000|2022-03-02 09:29:50|43.28|40.42|43.55|40.69|43.55|40.69|43.21|40.35|0
1646213400000|2022-03-02 09:30:00|43.64|40.78|43.16|40.3|43.64|40.78|43.09|40.23|0
1646213410000|2022-03-02 09:30:10|43.28|40.42|43.66|40.8|43.75|40.89|43.28|40.42|0
1646213420000|2022-03-02 09:30:20|44.58|41.72|45.51|42.65|45.51|42.65|44.58|41.72|0
1646213430000|2022-03-02 09:30:30|45.88|43.02|47.15|44.29|47.15|44.29|45.88|43.02|0
1646213440000|2022-03-02 09:30:40|47.71|44.85|47.2|44.34|47.76|44.9|47.2|44.34|0
1646213450000|2022-03-02 09:30:50|47.3|44.44|47.47|44.61|47.81|44.95|47.3|44.44|0
1646213460000|2022-03-02 09:31:00|47.22|44.36|46.91|44.05|47.22|44.36|46.86|44|0
1646213470000|2022-03-02 09:31:10|47.2|44.34|47.76|44.9|47.76|44.9|47.2|44.34|0
1646213480000|2022-03-02 09:31:20|47.71|44.85|48.81|45.95|48.81|45.95|47.71|44.85|0
1646213490000|2022-03-02 09:31:30|48.44|45.58|48.2|45.34|48.44|45.58|48.08|45.22|0
1646213500000|2022-03-02 09:31:40|48.05|45.19|47.66|44.8|48.05|45.19|47.66|44.8|0
1646213510000|2022-03-02 09:31:50|47.64|44.78|47.85|44.99|47.85|44.99|47.64|44.78|0
1646213520000|2022-03-02 09:32:00|47.46|44.6|47.3|44.44|47.46|44.6|47.08|44.22|0
1646213530000|2022-03-02 09:32:10|47.27|44.41|46.84|43.98|47.27|44.41|46.84|43.98|0
1646213540000|2022-03-02 09:32:20|47.05|44.19|46.74|43.88|47.05|44.19|46.74|43.88|0
1646213550000|2022-03-02 09:32:30|46.6|43.74|46.38|43.52|46.6|43.74|46.38|43.52|0
1646213560000|2022-03-02 09:32:40|46.36|43.5|46.17|43.31|46.45|43.59|46.17|43.31|0
1646213570000|2022-03-02 09:32:50|46.05|43.19|45.88|43.02|46.05|43.19|45.88|43.02|0
1646213580000|2022-03-02 09:33:00|45.86|43|46|43.14|46|43.14|45.86|43|0
1646213590000|2022-03-02 09:33:10|46.15|43.29|46.45|43.59|46.45|43.59|46.15|43.29|0
1646213600000|2022-03-02 09:33:20|46.26|43.4|46.36|43.5|46.45|43.59|46.26|43.4|0
1646213610000|2022-03-02 09:33:30|46.19|43.33|45.93|43.07|46.22|43.36|45.93|43.07|0
1646213620000|2022-03-02 09:33:40|46|43.14|46.34|43.48|46.34|43.48|46|43.14|0
1646213630000|2022-03-02 09:33:50|46.31|43.45|46.41|43.55|46.41|43.55|46.07|43.21|0
1646213640000|2022-03-02 09:34:00|46.5|43.64|46.31|43.45|46.5|43.64|46.31|43.45|0
1646213650000|2022-03-02 09:34:10|46.34|43.48|46.53|43.67|46.55|43.69|46.34|43.48|0
1646213660000|2022-03-02 09:34:20|46.77|43.91|46.86|44|46.86|44|46.77|43.91|0
1646213670000|2022-03-02 09:34:30|46.84|43.98|46.64|43.78|46.84|43.98|46.6|43.74|0
1646213680000|2022-03-02 09:34:40|46.74|43.88|46.72|43.86|46.74|43.88|46.67|43.81|0
1646213690000|2022-03-02 09:34:50|46.79|43.93|46.74|43.88|46.79|43.93|46.64|43.78|0
1646213700000|2022-03-02 09:35:00|46.45|43.59|46.26|43.4|46.45|43.59|46.26|43.4|0
1646213710000|2022-03-02 09:35:10|46.12|43.26|46.02|43.16|46.21|43.35|46.02|43.16|0
1646213720000|2022-03-02 09:35:20|45.88|43.02|45.74|42.88|45.88|43.02|45.67|42.81|0
1646213730000|2022-03-02 09:35:30|45.79|42.93|46.07|43.21|46.07|43.21|45.79|42.93|0
1646213740000|2022-03-02 09:35:40|46.17|43.31|46.21|43.35|46.21|43.35|46.05|43.19|0
1646213750000|2022-03-02 09:35:50|46.17|43.31|46.31|43.45|46.31|43.45|46.07|43.21|0
1646213760000|2022-03-02 09:36:00|46.21|43.35|46.14|43.28|46.21|43.35|46.14|43.28|0
1646213770000|2022-03-02 09:36:10|46.02|43.16|45.88|43.02|46.05|43.19|45.88|43.02|0
1646213780000|2022-03-02 09:36:20|46|43.14|45.98|43.12|46|43.14|45.93|43.07|0
1646213790000|2022-03-02 09:36:30|45.95|43.09|46.17|43.31|46.17|43.31|45.95|43.09|0
1646213800000|2022-03-02 09:36:40|46.31|43.45|46.19|43.33|46.4|43.54|46.19|43.33|0
1646213810000|2022-03-02 09:36:50|46.21|43.35|46.26|43.4|46.36|43.5|46.21|43.35|0
1646213820000|2022-03-02 09:37:00|46.12|43.26|46.48|43.62|46.48|43.62|46.12|43.26|0
1646213830000|2022-03-02 09:37:10|46.4|43.54|46.4|43.54|46.43|43.57|46.36|43.5|0
1646213840000|2022-03-02 09:37:20|46.69|43.83|46.72|43.86|46.76|43.9|46.69|43.83|0
1646213850000|2022-03-02 09:37:30|46.79|43.93|47.17|44.31|47.17|44.31|46.79|43.93|0
1646213860000|2022-03-02 09:37:40|46.93|44.07|46.88|44.02|46.93|44.07|46.76|43.9|0
1646213870000|2022-03-02 09:37:50|46.93|44.07|46.69|43.83|46.93|44.07|46.69|43.83|0
1646213880000|2022-03-02 09:38:00|46.74|43.88|46.5|43.64|46.74|43.88|46.5|43.64|0
1646213890000|2022-03-02 09:38:10|46.31|43.45|46.38|43.52|46.4|43.54|46.31|43.45|0
1646213900000|2022-03-02 09:38:20|46.4|43.54|46.79|43.93|46.79|43.93|46.4|43.54|0
1646213910000|2022-03-02 09:38:30|46.83|43.97|46.79|43.93|46.83|43.97|46.74|43.88|0
1646213920000|2022-03-02 09:38:40|46.62|43.76|46.64|43.78|46.69|43.83|46.55|43.69|0
1646213930000|2022-03-02 09:38:50|46.5|43.64|46.36|43.5|46.5|43.64|46.36|43.5|0
1646213940000|2022-03-02 09:39:00|46.5|43.64|46.36|43.5|46.5|43.64|46.26|43.4|0
1646213950000|2022-03-02 09:39:10|46.26|43.4|46.38|43.52|46.38|43.52|46.26|43.4|0
1646213960000|2022-03-02 09:39:20|46.31|43.45|46.57|43.71|46.57|43.71|46.31|43.45|0
1646213970000|2022-03-02 09:39:30|46.52|43.66|46.55|43.69|46.62|43.76|46.52|43.66|0
1646213980000|2022-03-02 09:39:40|46.5|43.64|46.64|43.78|46.64|43.78|46.4|43.54|0
1646213990000|2022-03-02 09:39:50|46.59|43.73|46.74|43.88|46.74|43.88|46.59|43.73|0
1646214000000|2022-03-02 09:40:00|46.86|44|46.76|43.9|46.86|44|46.76|43.9|0
1646214010000|2022-03-02 09:40:10|46.81|43.95|46.81|43.95|46.83|43.97|46.81|43.95|0
1646214020000|2022-03-02 09:40:20|46.93|44.07|46.71|43.85|46.93|44.07|46.71|43.85|0
1646214030000|2022-03-02 09:40:30|46.62|43.76|46.88|44.02|46.88|44.02|46.62|43.76|0
1646214040000|2022-03-02 09:40:40|46.81|43.95|46.79|43.93|46.81|43.95|46.79|43.93|0
1646214050000|2022-03-02 09:40:50|46.93|44.07|46.93|44.07|46.93|44.07|46.88|44.02|0
1646214060000|2022-03-02 09:41:00|46.86|44|46.64|43.78|46.86|44|46.62|43.76|0
1646214070000|2022-03-02 09:41:10|46.74|43.88|46.71|43.85|46.74|43.88|46.64|43.78|0
1646214080000|2022-03-02 09:41:20|46.83|43.97|47|44.14|47|44.14|46.83|43.97|0
1646214090000|2022-03-02 09:41:30|46.81|43.95|46.81|43.95|46.81|43.95|46.79|43.93|0
1646214100000|2022-03-02 09:41:40|46.98|44.12|46.83|43.97|46.98|44.12|46.83|43.97|0
1646214110000|2022-03-02 09:41:50|46.71|43.85|46.86|44|46.86|44|46.69|43.83|0
1646214120000|2022-03-02 09:42:00|46.83|43.97|46.69|43.83|46.83|43.97|46.69|43.83|0
1646214130000|2022-03-02 09:42:10|46.83|43.97|46.76|43.9|46.83|43.97|46.64|43.78|0
1646214140000|2022-03-02 09:42:20|46.86|44|46.88|44.02|46.88|44.02|46.83|43.97|0
1646214150000|2022-03-02 09:42:30|46.91|44.05|46.95|44.09|46.98|44.12|46.91|44.05|0
1646214160000|2022-03-02 09:42:40|46.91|44.05|47.2|44.34|47.2|44.34|46.91|44.05|0
1646214170000|2022-03-02 09:42:50|47.17|44.31|47.24|44.38|47.24|44.38|47.1|44.24|0
1646214180000|2022-03-02 09:43:00|47.22|44.36|47.15|44.29|47.22|44.36|47.05|44.19|0
1646214190000|2022-03-02 09:43:10|47.22|44.36|46.98|44.12|47.24|44.38|46.98|44.12|0
1646214200000|2022-03-02 09:43:20|46.81|43.95|47.03|44.17|47.03|44.17|46.81|43.95|0
1646214210000|2022-03-02 09:43:30|47.15|44.29|47.34|44.48|47.34|44.48|47.15|44.29|0
1646214220000|2022-03-02 09:43:40|47.39|44.53|47.34|44.48|47.39|44.53|47.34|44.48|0
1646214230000|2022-03-02 09:43:50|47.24|44.38|47.34|44.48|47.34|44.48|47.24|44.38|0
1646214240000|2022-03-02 09:44:00|47.31|44.45|47.36|44.5|47.36|44.5|47.27|44.41|0
1646214250000|2022-03-02 09:44:10|47.41|44.55|47.39|44.53|47.41|44.55|47.34|44.48|0
1646214260000|2022-03-02 09:44:20|47.31|44.45|47.31|44.45|47.31|44.45|47.12|44.26|0
1646214270000|2022-03-02 09:44:30|47.34|44.48|47.31|44.45|47.34|44.48|47.24|44.38|0
1646214280000|2022-03-02 09:44:40|47.29|44.43|47.44|44.58|47.44|44.58|47.29|44.43|0
1646214290000|2022-03-02 09:44:50|47.27|44.41|47.05|44.19|47.34|44.48|47.05|44.19|0
1646214300000|2022-03-02 09:45:00|47.22|44.36|47.51|44.65|47.51|44.65|47.22|44.36|0
1646214310000|2022-03-02 09:45:10|49.21|46.35|47.08|44.22|49.21|46.35|47.08|44.22|0
1646214320000|2022-03-02 09:45:20|47.15|44.29|46.95|44.09|47.15|44.29|46.95|44.09|0
1646214330000|2022-03-02 09:45:30|47.1|44.24|47.03|44.17|47.1|44.24|47.03|44.17|0
1646214340000|2022-03-02 09:45:40|46.95|44.09|46.69|43.83|46.95|44.09|46.69|43.83|0
1646214350000|2022-03-02 09:45:50|46.74|43.88|46.08|43.22|46.74|43.88|46.05|43.19|0
1646214360000|2022-03-02 09:46:00|46.01|43.15|45.98|43.12|46.12|43.26|45.98|43.12|0
1646214370000|2022-03-02 09:46:10|46.03|43.17|46.2|43.34|46.2|43.34|46.03|43.17|0
1646214380000|2022-03-02 09:46:20|46.22|43.36|45.63|42.77|46.22|43.36|45.63|42.77|0
1646214390000|2022-03-02 09:46:30|45.61|42.75|45.77|42.91|45.77|42.91|45.61|42.75|0
1646214400000|2022-03-02 09:46:40|45.87|43.01|46.04|43.18|46.13|43.27|45.87|43.01|0
1646214410000|2022-03-02 09:46:50|46.01|43.15|46.01|43.15|46.01|43.15|45.99|43.13|0
1646214420000|2022-03-02 09:47:00|45.94|43.08|46.01|43.15|46.01|43.15|45.87|43.01|0
1646214430000|2022-03-02 09:47:10|45.92|43.06|45.77|42.91|45.92|43.06|45.77|42.91|0
1646214440000|2022-03-02 09:47:20|45.8|42.94|45.96|43.1|45.96|43.1|45.8|42.94|0
1646214450000|2022-03-02 09:47:30|46.04|43.18|45.96|43.1|46.04|43.18|45.96|43.1|0
1646214460000|2022-03-02 09:47:40|46.01|43.15|46.16|43.3|46.16|43.3|46.01|43.15|0
1646214470000|2022-03-02 09:47:50|46.08|43.22|46.54|43.68|46.54|43.68|46.08|43.22|0
1646214480000|2022-03-02 09:48:00|46.76|43.9|47.24|44.38|47.24|44.38|46.76|43.9|0
1646214490000|2022-03-02 09:48:10|47.22|44.36|47.19|44.33|47.22|44.36|47.19|44.33|0
1646214500000|2022-03-02 09:48:20|47.17|44.31|47.19|44.33|47.24|44.38|47.17|44.31|0
1646214510000|2022-03-02 09:48:30|47.27|44.41|47.22|44.36|47.31|44.45|47.22|44.36|0
1646214520000|2022-03-02 09:48:40|47.31|44.45|47.31|44.45|47.31|44.45|47.17|44.31|0
1646214530000|2022-03-02 09:48:50|47.34|44.48|47.56|44.7|47.56|44.7|47.34|44.48|0
1646214540000|2022-03-02 09:49:00|47.73|44.87|48.22|45.36|48.22|45.36|47.68|44.82|0
1646214550000|2022-03-02 09:49:10|48.15|45.29|47.85|44.99|48.15|45.29|47.85|44.99|0
1646214560000|2022-03-02 09:49:20|47.98|45.12|47.98|45.12|48.05|45.19|47.98|45.12|0
1646214570000|2022-03-02 09:49:30|48.03|45.17|47.83|44.97|48.03|45.17|47.83|44.97|0
1646214580000|2022-03-02 09:49:40|47.93|45.07|47.93|45.07|47.93|45.07|47.88|45.02|0
1646214590000|2022-03-02 09:49:50|47.95|45.09|47.93|45.07|47.95|45.09|47.93|45.07|0
1646214600000|2022-03-02 09:50:00|47.83|44.97|47.98|45.12|47.98|45.12|47.83|44.97|0
1646214610000|2022-03-02 09:50:10|47.95|45.09|48.13|45.27|48.27|45.41|47.95|45.09|0
1646214620000|2022-03-02 09:50:20|48.15|45.29|48.27|45.41|48.27|45.41|48.15|45.29|0
1646214630000|2022-03-02 09:50:30|48.37|45.51|48.27|45.41|48.37|45.51|48.27|45.41|0
1646214640000|2022-03-02 09:50:40|48.3|45.44|48.45|45.59|48.45|45.59|48.3|45.44|0
1646214650000|2022-03-02 09:50:50|48.62|45.76|48.62|45.76|48.67|45.81|48.62|45.76|0
1646214660000|2022-03-02 09:51:00|48.52|45.66|48.17|45.31|48.52|45.66|48.17|45.31|0
1646214670000|2022-03-02 09:51:10|48.2|45.34|48.32|45.46|48.32|45.46|48.17|45.31|0
1646214680000|2022-03-02 09:51:20|48.4|45.54|48.17|45.31|48.4|45.54|48.17|45.31|0
1646214690000|2022-03-02 09:51:30|48.08|45.22|48.05|45.19|48.13|45.27|48.05|45.19|0
1646214700000|2022-03-02 09:51:40|48.12|45.26|48.03|45.17|48.12|45.26|48|45.14|0
1646214710000|2022-03-02 09:51:50|47.95|45.09|47.98|45.12|48|45.14|47.95|45.09|0
1646214720000|2022-03-02 09:52:00|48.03|45.17|48.25|45.39|48.25|45.39|48.03|45.17|0
1646214730000|2022-03-02 09:52:10|48.32|45.46|48.2|45.34|48.32|45.46|48.2|45.34|0
1646214740000|2022-03-02 09:52:20|48.17|45.31|48.15|45.29|48.17|45.31|48.12|45.26|0
1646214750000|2022-03-02 09:52:30|48.27|45.41|48.42|45.56|48.42|45.56|48.27|45.41|0
1646214760000|2022-03-02 09:52:40|48.32|45.46|48.22|45.36|48.32|45.46|48.15|45.29|0
1646214770000|2022-03-02 09:52:50|48.15|45.29|47.98|45.12|48.15|45.29|47.9|45.04|0
1646214780000|2022-03-02 09:53:00|47.66|44.8|47.26|44.4|47.66|44.8|47.26|44.4|0
1646214790000|2022-03-02 09:53:10|47.17|44.31|47.29|44.43|47.29|44.43|47.17|44.31|0
1646214800000|2022-03-02 09:53:20|47.26|44.4|47.39|44.53|47.51|44.65|47.26|44.4|0
1646214810000|2022-03-02 09:53:30|47.19|44.33|47.09|44.23|47.19|44.33|47.02|44.16|0
1646214820000|2022-03-02 09:53:40|47.05|44.19|47|44.14|47.09|44.23|47|44.14|0
1646214830000|2022-03-02 09:53:50|47.07|44.21|47.05|44.19|47.07|44.21|47.05|44.19|0
1646214840000|2022-03-02 09:54:00|47.07|44.21|47.17|44.31|47.19|44.33|47.07|44.21|0
1646214850000|2022-03-02 09:54:10|47.19|44.33|47.39|44.53|47.39|44.53|47.19|44.33|0
1646214860000|2022-03-02 09:54:20|47.34|44.48|47.46|44.6|47.48|44.62|47.34|44.48|0
1646214870000|2022-03-02 09:54:30|47.41|44.55|47.46|44.6|47.46|44.6|47.41|44.55|0
1646214880000|2022-03-02 09:54:40|47.51|44.65|47.36|44.5|47.51|44.65|47.29|44.43|0
1646214890000|2022-03-02 09:54:50|47.41|44.55|47.44|44.58|47.48|44.62|47.41|44.55|0
1646214900000|2022-03-02 09:55:00|47.36|44.5|47.51|44.65|47.51|44.65|47.36|44.5|0
1646214910000|2022-03-02 09:55:10|47.41|44.55|47.36|44.5|47.41|44.55|47.26|44.4|0
1646214920000|2022-03-02 09:55:20|47.41|44.55|47.56|44.7|47.56|44.7|47.41|44.55|0
1646214930000|2022-03-02 09:55:30|47.63|44.77|47.44|44.58|47.63|44.77|47.44|44.58|0
1646214940000|2022-03-02 09:55:40|47.46|44.6|47.46|44.6|47.46|44.6|47.44|44.58|0
1646214950000|2022-03-02 09:55:50|47.51|44.65|47.56|44.7|47.56|44.7|47.51|44.65|0
1646214960000|2022-03-02 09:56:00|47.65|44.79|47.63|44.77|47.65|44.79|47.61|44.75|0
1646214970000|2022-03-02 09:56:10|47.68|44.82|47.53|44.67|47.68|44.82|47.53|44.67|0
1646214980000|2022-03-02 09:56:20|47.51|44.65|47.43|44.57|47.51|44.65|47.43|44.57|0
1646214990000|2022-03-02 09:56:30|47.29|44.43|47.39|44.53|47.39|44.53|47.29|44.43|0
1646215000000|2022-03-02 09:56:40|47.43|44.57|47.19|44.33|47.43|44.57|47.19|44.33|0
1646215010000|2022-03-02 09:56:50|47.21|44.35|47.24|44.38|47.34|44.48|47.21|44.35|0
1646215020000|2022-03-02 09:57:00|47.26|44.4|47.29|44.43|47.36|44.5|47.26|44.4|0
1646215030000|2022-03-02 09:57:10|47.24|44.38|47.36|44.5|47.36|44.5|47.24|44.38|0
1646215040000|2022-03-02 09:57:20|47.53|44.67|47.63|44.77|47.63|44.77|47.53|44.67|0
1646215050000|2022-03-02 09:57:30|47.53|44.67|47.46|44.6|47.53|44.67|47.46|44.6|0
1646215060000|2022-03-02 09:57:40|47.39|44.53|47.58|44.72|47.58|44.72|47.39|44.53|0
1646215070000|2022-03-02 09:57:50|47.56|44.7|47.63|44.77|47.63|44.77|47.53|44.67|0
1646215080000|2022-03-02 09:58:00|47.58|44.72|47.6|44.74|47.6|44.74|47.58|44.72|0
1646215090000|2022-03-02 09:58:10|47.65|44.79|47.68|44.82|47.68|44.82|47.65|44.79|0
1646215100000|2022-03-02 09:58:20|47.65|44.79|47.6|44.74|47.68|44.82|47.6|44.74|0
1646215110000|2022-03-02 09:58:30|47.53|44.67|47.51|44.65|47.58|44.72|47.51|44.65|0
1646215120000|2022-03-02 09:58:40|47.56|44.7|46.98|44.12|47.56|44.7|46.93|44.07|0
1646215130000|2022-03-02 09:58:50|46.93|44.07|46.93|44.07|46.93|44.07|46.93|44.07|0
1646215140000|2022-03-02 09:59:00|46.84|43.98|46.84|43.98|46.93|44.07|46.84|43.98|0
1646215150000|2022-03-02 09:59:10|46.79|43.93|46.93|44.07|46.93|44.07|46.79|43.93|0
1646215160000|2022-03-02 09:59:20|46.84|43.98|46.81|43.95|46.84|43.98|46.79|43.93|0
1646215170000|2022-03-02 09:59:30|46.86|44|46.86|44|46.86|44|46.79|43.93|0
1646215180000|2022-03-02 09:59:40|46.84|43.98|46.93|44.07|46.98|44.12|46.84|43.98|0
1646215190000|2022-03-02 09:59:50|46.88|44.02|46.84|43.98|46.88|44.02|46.84|43.98|0
1646215200000|2022-03-02 10:00:00|46.86|44|46.81|43.95|46.86|44|46.79|43.93|0
1646215210000|2022-03-02 10:00:10|46.84|43.98|46.84|43.98|46.84|43.98|46.84|43.98|0
1646215220000|2022-03-02 10:00:20|46.81|43.95|46.69|43.83|46.81|43.95|46.69|43.83|0
1646215230000|2022-03-02 10:00:30|46.59|43.73|46.47|43.61|46.59|43.73|46.47|43.61|0
1646215240000|2022-03-02 10:00:40|46.64|43.78|46.91|44.05|46.93|44.07|46.64|43.78|0
1646215250000|2022-03-02 10:00:50|46.93|44.07|46.91|44.05|46.93|44.07|46.88|44.02|0
1646215260000|2022-03-02 10:01:00|46.93|44.07|46.74|43.88|46.93|44.07|46.74|43.88|0
1646215270000|2022-03-02 10:01:10|46.69|43.83|46.81|43.95|46.81|43.95|46.69|43.83|0
1646215280000|2022-03-02 10:01:20|46.76|43.9|46.59|43.73|46.81|43.95|46.59|43.73|0
1646215290000|2022-03-02 10:01:30|46.64|43.78|46.69|43.83|46.74|43.88|46.64|43.78|0
1646215300000|2022-03-02 10:01:40|46.71|43.85|46.69|43.83|46.71|43.85|46.66|43.8|0
1646215310000|2022-03-02 10:01:50|46.57|43.71|46.59|43.73|46.59|43.73|46.57|43.71|0
1646215320000|2022-03-02 10:02:00|46.57|43.71|46.64|43.78|46.64|43.78|46.45|43.59|0
1646215330000|2022-03-02 10:02:10|46.59|43.73|46.52|43.66|46.59|43.73|46.5|43.64|0
1646215340000|2022-03-02 10:02:20|46.57|43.71|46.69|43.83|46.69|43.83|46.54|43.68|0
1646215350000|2022-03-02 10:02:30|46.74|43.88|46.62|43.76|46.74|43.88|46.59|43.73|0
1646215360000|2022-03-02 10:02:40|46.74|43.88|46.66|43.8|46.74|43.88|46.66|43.8|0
1646215370000|2022-03-02 10:02:50|46.62|43.76|46.64|43.78|46.69|43.83|46.59|43.73|0
1646215380000|2022-03-02 10:03:00|46.69|43.83|46.62|43.76|46.69|43.83|46.62|43.76|0
1646215390000|2022-03-02 10:03:10|46.57|43.71|46.45|43.59|46.57|43.71|46.4|43.54|0
1646215400000|2022-03-02 10:03:20|46.54|43.68|46.47|43.61|46.54|43.68|46.45|43.59|0
1646215410000|2022-03-02 10:03:30|46.45|43.59|46.59|43.73|46.59|43.73|46.45|43.59|0
1646215420000|2022-03-02 10:03:40|46.62|43.76|46.62|43.76|46.62|43.76|46.57|43.71|0
1646215430000|2022-03-02 10:03:50|46.59|43.73|46.69|43.83|46.69|43.83|46.59|43.73|0
1646215440000|2022-03-02 10:04:00|46.59|43.73|46.47|43.61|46.64|43.78|46.47|43.61|0
1646215450000|2022-03-02 10:04:10|46.5|43.64|46.64|43.78|46.64|43.78|46.5|43.64|0
1646215460000|2022-03-02 10:04:20|46.62|43.76|46.64|43.78|46.64|43.78|46.59|43.73|0
1646215470000|2022-03-02 10:04:30|46.62|43.76|46.5|43.64|46.62|43.76|46.5|43.64|0
1646215480000|2022-03-02 10:04:40|46.52|43.66|46.33|43.47|46.52|43.66|46.33|43.47|0
1646215490000|2022-03-02 10:04:50|46.37|43.51|46.13|43.27|46.37|43.51|46.13|43.27|0
1646215500000|2022-03-02 10:05:00|46.18|43.32|46.13|43.27|46.18|43.32|46.04|43.18|0
1646215510000|2022-03-02 10:05:10|46.16|43.3|46.11|43.25|46.16|43.3|46.11|43.25|0
1646215520000|2022-03-02 10:05:20|45.99|43.13|45.94|43.08|46.01|43.15|45.94|43.08|0
1646215530000|2022-03-02 10:05:30|46.01|43.15|46.06|43.2|46.06|43.2|45.94|43.08|0
1646215540000|2022-03-02 10:05:40|46.01|43.15|46.06|43.2|46.06|43.2|45.97|43.11|0
1646215550000|2022-03-02 10:05:50|46.11|43.25|46.01|43.15|46.11|43.25|46.01|43.15|0
1646215560000|2022-03-02 10:06:00|46.04|43.18|46.21|43.35|46.23|43.37|46.04|43.18|0
1646215570000|2022-03-02 10:06:10|46.18|43.32|46.23|43.37|46.25|43.39|46.18|43.32|0
1646215580000|2022-03-02 10:06:20|46.16|43.3|46.11|43.25|46.16|43.3|46.11|43.25|0
1646215590000|2022-03-02 10:06:30|46.13|43.27|46.11|43.25|46.13|43.27|46.04|43.18|0
1646215600000|2022-03-02 10:06:40|45.97|43.11|45.97|43.11|45.97|43.11|45.94|43.08|0
1646215610000|2022-03-02 10:06:50|46.06|43.2|46.21|43.35|46.21|43.35|46.06|43.2|0
1646215620000|2022-03-02 10:07:00|46.16|43.3|46.01|43.15|46.16|43.3|46.01|43.15|0
1646215630000|2022-03-02 10:07:10|46.08|43.22|46.25|43.39|46.25|43.39|46.08|43.22|0
1646215640000|2022-03-02 10:07:20|46.18|43.32|46.3|43.44|46.3|43.44|46.16|43.3|0
1646215650000|2022-03-02 10:07:30|46.35|43.49|46.28|43.42|46.4|43.54|46.28|43.42|0
1646215660000|2022-03-02 10:07:40|46.16|43.3|46.35|43.49|46.35|43.49|46.16|43.3|0
1646215670000|2022-03-02 10:07:50|46.3|43.44|46.23|43.37|46.32|43.46|46.23|43.37|0
1646215680000|2022-03-02 10:08:00|46.18|43.32|46.25|43.39|46.25|43.39|46.18|43.32|0
1646215690000|2022-03-02 10:08:10|46.2|43.34|46.11|43.25|46.2|43.34|46.11|43.25|0
1646215700000|2022-03-02 10:08:20|46.04|43.18|46.04|43.18|46.08|43.22|46.04|43.18|0
1646215710000|2022-03-02 10:08:30|46.11|43.25|46.06|43.2|46.11|43.25|46.04|43.18|0
1646215720000|2022-03-02 10:08:40|46.45|43.59|46.42|43.56|46.47|43.61|46.42|43.56|0
1646215730000|2022-03-02 10:08:50|46.37|43.51|46.49|43.63|46.52|43.66|46.35|43.49|0
1646215740000|2022-03-02 10:09:00|46.52|43.66|46.45|43.59|46.52|43.66|46.45|43.59|0
1646215750000|2022-03-02 10:09:10|46.42|43.56|46.42|43.56|46.47|43.61|46.42|43.56|0
1646215760000|2022-03-02 10:09:20|46.47|43.61|46.44|43.58|46.52|43.66|46.44|43.58|0
1646215770000|2022-03-02 10:09:30|46.61|43.75|46.54|43.68|46.61|43.75|46.54|43.68|0
1646215780000|2022-03-02 10:09:40|46.56|43.7|46.56|43.7|46.59|43.73|46.56|43.7|0
1646215790000|2022-03-02 10:09:50|46.64|43.78|46.64|43.78|46.64|43.78|46.59|43.73|0
1646215800000|2022-03-02 10:10:00|46.69|43.83|46.78|43.92|46.78|43.92|46.69|43.83|0
1646215810000|2022-03-02 10:10:10|46.83|43.97|46.9|44.04|46.95|44.09|46.83|43.97|0
1646215820000|2022-03-02 10:10:20|46.98|44.12|46.86|44|46.98|44.12|46.86|44|0
1646215830000|2022-03-02 10:10:30|46.71|43.85|46.71|43.85|46.81|43.95|46.71|43.85|0
1646215840000|2022-03-02 10:10:40|46.73|43.87|46.4|43.54|46.76|43.9|46.4|43.54|0
1646215850000|2022-03-02 10:10:50|46.47|43.61|46.52|43.66|46.52|43.66|46.47|43.61|0
1646215860000|2022-03-02 10:11:00|46.59|43.73|46.42|43.56|46.59|43.73|46.35|43.49|0
1646215870000|2022-03-02 10:11:10|46.37|43.51|46.32|43.46|46.37|43.51|46.32|43.46|0
1646215880000|2022-03-02 10:11:20|46.25|43.39|46.2|43.34|46.32|43.46|46.2|43.34|0
1646215890000|2022-03-02 10:11:30|46.25|43.39|46.23|43.37|46.35|43.49|46.23|43.37|0
1646215900000|2022-03-02 10:11:40|46.27|43.41|46.35|43.49|46.4|43.54|46.27|43.41|0
1646215910000|2022-03-02 10:11:50|46.27|43.41|46.3|43.44|46.35|43.49|46.27|43.41|0
1646215920000|2022-03-02 10:12:00|46.32|43.46|46.32|43.46|46.32|43.46|46.3|43.44|0
1646215930000|2022-03-02 10:12:10|46.35|43.49|46.23|43.37|46.35|43.49|46.23|43.37|0
1646215940000|2022-03-02 10:12:20|46.18|43.32|46.23|43.37|46.23|43.37|46.18|43.32|0
1646215950000|2022-03-02 10:12:30|46.37|43.51|46.44|43.58|46.44|43.58|46.37|43.51|0
1646215960000|2022-03-02 10:12:40|46.49|43.63|46.52|43.66|46.54|43.68|46.49|43.63|0
1646215970000|2022-03-02 10:12:50|46.49|43.63|46.61|43.75|46.61|43.75|46.49|43.63|0
1646215980000|2022-03-02 10:13:00|46.59|43.73|46.47|43.61|46.66|43.8|46.47|43.61|0
1646215990000|2022-03-02 10:13:10|46.49|43.63|46.54|43.68|46.61|43.75|46.49|43.63|0
1646216000000|2022-03-02 10:13:20|46.59|43.73|46.64|43.78|46.64|43.78|46.59|43.73|0
1646216010000|2022-03-02 10:13:30|46.66|43.8|46.64|43.78|46.69|43.83|46.64|43.78|0
1646216020000|2022-03-02 10:13:40|46.69|43.83|46.78|43.92|46.81|43.95|46.64|43.78|0
1646216030000|2022-03-02 10:13:50|46.83|43.97|46.93|44.07|46.93|44.07|46.83|43.97|0
1646216040000|2022-03-02 10:14:00|46.95|44.09|46.93|44.07|46.98|44.12|46.93|44.07|0
1646216050000|2022-03-02 10:14:10|46.9|44.04|46.93|44.07|46.98|44.12|46.9|44.04|0
1646216060000|2022-03-02 10:14:20|46.95|44.09|46.98|44.12|46.98|44.12|46.93|44.07|0
1646216070000|2022-03-02 10:14:30|46.95|44.09|46.95|44.09|47.02|44.16|46.95|44.09|0
1646216080000|2022-03-02 10:14:40|46.98|44.12|46.98|44.12|46.98|44.12|46.98|44.12|0
1646216090000|2022-03-02 10:14:50|46.95|44.09|46.9|44.04|46.95|44.09|46.85|43.99|0
1646216100000|2022-03-02 10:15:00|46.95|44.09|46.95|44.09|46.98|44.12|46.95|44.09|0
1646216110000|2022-03-02 10:15:10|46.98|44.12|47|44.14|47|44.14|46.98|44.12|0
1646216120000|2022-03-02 10:15:20|47.02|44.16|47.02|44.16|47.02|44.16|46.98|44.12|0
1646216130000|2022-03-02 10:15:30|47.05|44.19|46.95|44.09|47.05|44.19|46.83|43.97|0
1646216140000|2022-03-02 10:15:40|46.98|44.12|46.98|44.12|47.02|44.16|46.98|44.12|0
1646216150000|2022-03-02 10:15:50|47.02|44.16|46.98|44.12|47.02|44.16|46.98|44.12|0
1646216160000|2022-03-02 10:16:00|47.02|44.16|47|44.14|47.02|44.16|46.98|44.12|0
1646216170000|2022-03-02 10:16:10|46.98|44.12|46.98|44.12|46.98|44.12|46.93|44.07|0
1646216180000|2022-03-02 10:16:20|47.02|44.16|47|44.14|47.02|44.16|47|44.14|0
1646216190000|2022-03-02 10:16:30|46.98|44.12|46.98|44.12|47.02|44.16|46.98|44.12|0
1646216200000|2022-03-02 10:16:40|47|44.14|47.02|44.16|47.07|44.21|47|44.14|0
1646216210000|2022-03-02 10:16:50|47.07|44.21|47.07|44.21|47.07|44.21|47.07|44.21|0
1646216220000|2022-03-02 10:17:00|47.02|44.16|47.41|44.55|47.41|44.55|47.02|44.16|0
1646216230000|2022-03-02 10:17:10|47.51|44.65|47.63|44.77|47.63|44.77|47.49|44.63|0
1646216240000|2022-03-02 10:17:20|47.66|44.8|47.76|44.9|47.81|44.95|47.66|44.8|0
1646216250000|2022-03-02 10:17:30|47.83|44.97|48.25|45.39|48.25|45.39|47.83|44.97|0
1646216260000|2022-03-02 10:17:40|48.3|45.44|48.01|45.15|48.3|45.44|48.01|45.15|0
1646216270000|2022-03-02 10:17:50|48.06|45.2|48.1|45.24|48.11|45.25|48.06|45.2|0
1646216280000|2022-03-02 10:18:00|48.01|45.15|48.13|45.27|48.13|45.27|48.01|45.15|0
1646216290000|2022-03-02 10:18:10|48.2|45.34|48.4|45.54|48.5|45.64|48.2|45.34|0
1646216300000|2022-03-02 10:18:20|48.45|45.59|48.53|45.67|48.53|45.67|48.43|45.57|0
1646216310000|2022-03-02 10:18:30|48.5|45.64|48.33|45.47|48.5|45.64|48.28|45.42|0
1646216320000|2022-03-02 10:18:40|48.35|45.49|48.3|45.44|48.35|45.49|48.3|45.44|0
1646216330000|2022-03-02 10:18:50|48.43|45.57|48.4|45.54|48.45|45.59|48.4|45.54|0
1646216340000|2022-03-02 10:19:00|48.43|45.57|48.38|45.52|48.43|45.57|48.38|45.52|0
1646216350000|2022-03-02 10:19:10|48.35|45.49|48.1|45.24|48.35|45.49|48.1|45.24|0
1646216360000|2022-03-02 10:19:20|48.13|45.27|47.91|45.05|48.13|45.27|47.91|45.05|0
1646216370000|2022-03-02 10:19:30|47.86|45|47.63|44.77|47.86|45|47.58|44.72|0
1646216380000|2022-03-02 10:19:40|47.66|44.8|47.66|44.8|47.66|44.8|47.56|44.7|0
1646216390000|2022-03-02 10:19:50|47.61|44.75|47.78|44.92|47.81|44.95|47.61|44.75|0
1646216400000|2022-03-02 10:20:00|47.76|44.9|47.66|44.8|47.76|44.9|47.66|44.8|0
1646216410000|2022-03-02 10:20:10|47.73|44.87|47.83|44.97|47.83|44.97|47.73|44.87|0
1646216420000|2022-03-02 10:20:20|47.91|45.05|47.88|45.02|47.93|45.07|47.88|45.02|0
1646216430000|2022-03-02 10:20:30|48|45.14|47.98|45.12|48|45.14|47.98|45.12|0
1646216440000|2022-03-02 10:20:40|47.96|45.1|47.91|45.05|47.96|45.1|47.81|44.95|0
1646216450000|2022-03-02 10:20:50|47.86|45|47.86|45|47.91|45.05|47.81|44.95|0
1646216460000|2022-03-02 10:21:00|47.83|44.97|47.81|44.95|47.83|44.97|47.66|44.8|0
1646216470000|2022-03-02 10:21:10|47.78|44.92|47.68|44.82|47.78|44.92|47.68|44.82|0
1646216480000|2022-03-02 10:21:20|47.71|44.85|47.71|44.85|47.78|44.92|47.71|44.85|0
1646216490000|2022-03-02 10:21:30|47.66|44.8|47.83|44.97|47.83|44.97|47.66|44.8|0
1646216500000|2022-03-02 10:21:40|47.76|44.9|47.81|44.95|47.81|44.95|47.76|44.9|0
1646216510000|2022-03-02 10:21:50|47.76|44.9|47.83|44.97|47.86|45|47.76|44.9|0
1646216520000|2022-03-02 10:22:00|47.81|44.95|47.76|44.9|47.81|44.95|47.73|44.87|0
1646216530000|2022-03-02 10:22:10|47.71|44.85|47.78|44.92|47.78|44.92|47.71|44.85|0
1646216540000|2022-03-02 10:22:20|47.76|44.9|47.78|44.92|47.78|44.92|47.76|44.9|0
1646216550000|2022-03-02 10:22:30|47.83|44.97|47.66|44.8|47.83|44.97|47.66|44.8|0
1646216560000|2022-03-02 10:22:40|47.76|44.9|47.71|44.85|47.76|44.9|47.71|44.85|0
1646216570000|2022-03-02 10:22:50|47.68|44.82|47.66|44.8|47.68|44.82|47.66|44.8|0
1646216580000|2022-03-02 10:23:00|47.61|44.75|47.53|44.67|47.61|44.75|47.49|44.63|0
1646216590000|2022-03-02 10:23:10|47.46|44.6|47.49|44.63|47.49|44.63|47.44|44.58|0
1646216600000|2022-03-02 10:23:20|47.46|44.6|47.41|44.55|47.46|44.6|47.41|44.55|0
1646216610000|2022-03-02 10:23:30|47.44|44.58|47.51|44.65|47.51|44.65|47.41|44.55|0
1646216620000|2022-03-02 10:23:40|47.53|44.67|47.53|44.67|47.56|44.7|47.53|44.67|0
1646216630000|2022-03-02 10:23:50|47.44|44.58|47.44|44.58|47.53|44.67|47.44|44.58|0
1646216640000|2022-03-02 10:24:00|47.46|44.6|47.44|44.58|47.46|44.6|47.44|44.58|0
1646216650000|2022-03-02 10:24:10|47.39|44.53|47.53|44.67|47.53|44.67|47.39|44.53|0
1646216660000|2022-03-02 10:24:20|47.61|44.75|47.56|44.7|47.66|44.8|47.56|44.7|0
1646216670000|2022-03-02 10:24:30|47.53|44.67|47.53|44.67|47.53|44.67|47.53|44.67|0
1646216680000|2022-03-02 10:24:40|47.58|44.72|47.63|44.77|47.63|44.77|47.48|44.62|0
1646216690000|2022-03-02 10:24:50|47.61|44.75|47.61|44.75|47.61|44.75|47.56|44.7|0
1646216700000|2022-03-02 10:25:00|47.56|44.7|47.63|44.77|47.63|44.77|47.56|44.7|0
1646216710000|2022-03-02 10:25:10|47.58|44.72|47.58|44.72|47.63|44.77|47.58|44.72|0
1646216720000|2022-03-02 10:25:20|47.81|44.95|47.83|44.97|47.83|44.97|47.81|44.95|0
1646216730000|2022-03-02 10:25:30|47.81|44.95|47.83|44.97|47.83|44.97|47.76|44.9|0
1646216740000|2022-03-02 10:25:40|47.81|44.95|47.76|44.9|47.81|44.95|47.76|44.9|0
1646216750000|2022-03-02 10:25:50|47.81|44.95|47.61|44.75|47.81|44.95|47.61|44.75|0
1646216760000|2022-03-02 10:26:00|47.66|44.8|47.63|44.77|47.66|44.8|47.61|44.75|0
1646216770000|2022-03-02 10:26:10|47.68|44.82|47.78|44.92|47.78|44.92|47.68|44.82|0
1646216780000|2022-03-02 10:26:20|47.83|44.97|47.73|44.87|47.85|44.99|47.73|44.87|0
1646216790000|2022-03-02 10:26:30|47.68|44.82|47.51|44.65|47.68|44.82|47.51|44.65|0
1646216800000|2022-03-02 10:26:40|47.46|44.6|47.46|44.6|47.48|44.62|47.46|44.6|0
1646216810000|2022-03-02 10:26:50|47.53|44.67|47.58|44.72|47.58|44.72|47.51|44.65|0
1646216820000|2022-03-02 10:27:00|47.61|44.75|47.39|44.53|47.61|44.75|47.36|44.5|0
1646216830000|2022-03-02 10:27:10|47.34|44.48|47.31|44.45|47.34|44.48|47.29|44.43|0
1646216840000|2022-03-02 10:27:20|47.19|44.33|47.24|44.38|47.24|44.38|47.07|44.21|0
1646216850000|2022-03-02 10:27:30|47.07|44.21|47.07|44.21|47.07|44.21|47.07|44.21|0
1646216860000|2022-03-02 10:27:40|47.14|44.28|47.09|44.23|47.14|44.28|47.07|44.21|0
1646216870000|2022-03-02 10:27:50|47.07|44.21|47.07|44.21|47.07|44.21|47.07|44.21|0
1646216880000|2022-03-02 10:28:00|47.02|44.16|46.97|44.11|47.02|44.16|46.97|44.11|0
1646216890000|2022-03-02 10:28:10|46.95|44.09|47.07|44.21|47.07|44.21|46.95|44.09|0
1646216900000|2022-03-02 10:28:20|46.95|44.09|47.02|44.16|47.02|44.16|46.95|44.09|0
1646216910000|2022-03-02 10:28:30|47.04|44.18|47.04|44.18|47.07|44.21|47.04|44.18|0
1646216920000|2022-03-02 10:28:40|47.07|44.21|47.07|44.21|47.07|44.21|47.07|44.21|0
1646216940000|2022-03-02 10:29:00|46.99|44.13|47.07|44.21|47.07|44.21|46.97|44.11|0
1646216950000|2022-03-02 10:29:10|46.99|44.13|47.04|44.18|47.07|44.21|46.99|44.13|0
1646216960000|2022-03-02 10:29:20|47.02|44.16|47.41|44.55|47.41|44.55|46.97|44.11|0
1646216970000|2022-03-02 10:29:30|47.48|44.62|47.02|44.16|47.48|44.62|46.97|44.11|0
1646216980000|2022-03-02 10:29:40|47.07|44.21|47.17|44.31|47.17|44.31|47.02|44.16|0
1646216990000|2022-03-02 10:29:50|47.14|44.28|47.14|44.28|47.14|44.28|47.14|44.28|0
1646217000000|2022-03-02 10:30:00|47.17|44.31|46.78|43.92|47.17|44.31|46.78|43.92|0
1646217010000|2022-03-02 10:30:10|46.61|43.75|46.49|43.63|46.61|43.75|46.49|43.63|0
1646217020000|2022-03-02 10:30:20|46.41|43.55|46.49|43.63|46.49|43.63|46.41|43.55|0
1646217030000|2022-03-02 10:30:30|46.41|43.55|46.58|43.72|46.58|43.72|46.41|43.55|0
1646217040000|2022-03-02 10:30:40|46.68|43.82|46.73|43.87|46.78|43.92|46.65|43.79|0
1646217050000|2022-03-02 10:30:50|46.8|43.94|46.78|43.92|46.85|43.99|46.78|43.92|0
1646217060000|2022-03-02 10:31:00|46.87|44.01|46.94|44.08|46.94|44.08|46.82|43.96|0
1646217070000|2022-03-02 10:31:10|47.02|44.16|47.16|44.3|47.16|44.3|47.02|44.16|0
1646217080000|2022-03-02 10:31:20|47.12|44.26|47.02|44.16|47.12|44.26|47.02|44.16|0
1646217090000|2022-03-02 10:31:30|46.94|44.08|46.94|44.08|46.99|44.13|46.94|44.08|0
1646217100000|2022-03-02 10:31:40|46.92|44.06|46.87|44.01|46.94|44.08|46.87|44.01|0
1646217110000|2022-03-02 10:31:50|46.9|44.04|47.02|44.16|47.02|44.16|46.9|44.04|0
1646217120000|2022-03-02 10:32:00|46.97|44.11|46.97|44.11|46.99|44.13|46.94|44.08|0
1646217130000|2022-03-02 10:32:10|47.04|44.18|46.92|44.06|47.04|44.18|46.92|44.06|0
1646217140000|2022-03-02 10:32:20|46.97|44.11|47.07|44.21|47.07|44.21|46.97|44.11|0
1646217150000|2022-03-02 10:32:30|47.02|44.16|47.02|44.16|47.02|44.16|46.99|44.13|0
1646217160000|2022-03-02 10:32:40|47.04|44.18|47.07|44.21|47.07|44.21|47.04|44.18|0
1646217170000|2022-03-02 10:32:50|47.02|44.16|46.94|44.08|47.02|44.16|46.94|44.08|0
1646217180000|2022-03-02 10:33:00|46.87|44.01|47.02|44.16|47.02|44.16|46.87|44.01|0
1646217190000|2022-03-02 10:33:10|46.89|44.03|46.8|43.94|46.89|44.03|46.8|43.94|0
1646217200000|2022-03-02 10:33:20|46.73|43.87|46.7|43.84|46.73|43.87|46.7|43.84|0
1646217210000|2022-03-02 10:33:30|46.8|43.94|46.63|43.77|46.8|43.94|46.63|43.77|0
1646217220000|2022-03-02 10:33:40|46.65|43.79|46.68|43.82|46.68|43.82|46.65|43.79|0
1646217230000|2022-03-02 10:33:50|46.63|43.77|46.63|43.77|46.65|43.79|46.63|43.77|0
1646217240000|2022-03-02 10:34:00|46.53|43.67|46.53|43.67|46.58|43.72|46.53|43.67|0
1646217250000|2022-03-02 10:34:10|46.51|43.65|46.51|43.65|46.51|43.65|46.51|43.65|0
1646217260000|2022-03-02 10:34:20|46.48|43.62|46.34|43.48|46.48|43.62|46.29|43.43|0
1646217270000|2022-03-02 10:34:30|46.31|43.45|46.29|43.43|46.31|43.45|46.24|43.38|0
1646217280000|2022-03-02 10:34:40|46.27|43.41|46.41|43.55|46.41|43.55|46.27|43.41|0
1646217290000|2022-03-02 10:34:50|46.44|43.58|46.55|43.69|46.63|43.77|46.44|43.58|0
1646217300000|2022-03-02 10:35:00|46.58|43.72|46.43|43.57|46.6|43.74|46.43|43.57|0
1646217310000|2022-03-02 10:35:10|46.39|43.53|46.36|43.5|46.41|43.55|46.36|43.5|0
1646217320000|2022-03-02 10:35:20|46.39|43.53|46.48|43.62|46.53|43.67|46.39|43.53|0
1646217330000|2022-03-02 10:35:30|46.53|43.67|46.58|43.72|46.65|43.79|46.53|43.67|0
1646217340000|2022-03-02 10:35:40|46.63|43.77|46.58|43.72|46.68|43.82|46.58|43.72|0
1646217350000|2022-03-02 10:35:50|46.6|43.74|46.6|43.74|46.6|43.74|46.55|43.69|0
1646217360000|2022-03-02 10:36:00|46.68|43.82|46.72|43.86|46.75|43.89|46.68|43.82|0
1646217370000|2022-03-02 10:36:10|46.77|43.91|46.82|43.96|46.85|43.99|46.77|43.91|0
1646217380000|2022-03-02 10:36:20|46.87|44.01|46.82|43.96|46.87|44.01|46.82|43.96|0
1646217390000|2022-03-02 10:36:30|46.84|43.98|46.75|43.89|46.84|43.98|46.75|43.89|0
1646217400000|2022-03-02 10:36:40|46.84|43.98|46.92|44.06|46.94|44.08|46.84|43.98|0
1646217410000|2022-03-02 10:36:50|46.97|44.11|46.89|44.03|46.97|44.11|46.89|44.03|0
1646217420000|2022-03-02 10:37:00|46.97|44.11|46.84|43.98|46.97|44.11|46.84|43.98|0
1646217430000|2022-03-02 10:37:10|46.8|43.94|46.77|43.91|46.8|43.94|46.75|43.89|0
1646217440000|2022-03-02 10:37:20|46.82|43.96|46.77|43.91|46.82|43.96|46.77|43.91|0
1646217450000|2022-03-02 10:37:30|46.84|43.98|46.75|43.89|46.84|43.98|46.75|43.89|0
1646217460000|2022-03-02 10:37:40|46.72|43.86|46.6|43.74|46.72|43.86|46.48|43.62|0
1646217470000|2022-03-02 10:37:50|46.58|43.72|46.43|43.57|46.58|43.72|46.43|43.57|0
1646217480000|2022-03-02 10:38:00|46.46|43.6|46.53|43.67|46.55|43.69|46.46|43.6|0
1646217490000|2022-03-02 10:38:10|46.39|43.53|46.41|43.55|46.41|43.55|46.39|43.53|0
1646217500000|2022-03-02 10:38:20|46.29|43.43|46.26|43.4|46.29|43.43|46.26|43.4|0
1646217510000|2022-03-02 10:38:30|46.29|43.43|46.19|43.33|46.29|43.43|46.19|43.33|0
1646217520000|2022-03-02 10:38:40|46.26|43.4|46.1|43.24|46.26|43.4|46.05|43.19|0
1646217530000|2022-03-02 10:38:50|46.07|43.21|46.1|43.24|46.22|43.36|46.07|43.21|0
1646217540000|2022-03-02 10:39:00|46.29|43.43|46.24|43.38|46.29|43.43|46.24|43.38|0
1646217550000|2022-03-02 10:39:10|46.22|43.36|46.34|43.48|46.34|43.48|46.22|43.36|0
1646217560000|2022-03-02 10:39:20|46.5|43.64|46.65|43.79|46.65|43.79|46.5|43.64|0
1646217570000|2022-03-02 10:39:30|46.67|43.81|46.72|43.86|46.77|43.91|46.67|43.81|0
1646217580000|2022-03-02 10:39:40|46.77|43.91|46.67|43.81|46.77|43.91|46.67|43.81|0
1646217590000|2022-03-02 10:39:50|46.63|43.77|46.72|43.86|46.72|43.86|46.63|43.77|0
1646217600000|2022-03-02 10:40:00|46.67|43.81|46.63|43.77|46.67|43.81|46.63|43.77|0
1646217610000|2022-03-02 10:40:10|46.6|43.74|46.7|43.84|46.72|43.86|46.6|43.74|0
1646217620000|2022-03-02 10:40:20|46.6|43.74|46.63|43.77|46.63|43.77|46.58|43.72|0
1646217630000|2022-03-02 10:40:30|46.65|43.79|46.75|43.89|46.75|43.89|46.65|43.79|0
1646217640000|2022-03-02 10:40:40|46.65|43.79|46.67|43.81|46.67|43.81|46.65|43.79|0
1646217650000|2022-03-02 10:40:50|46.65|43.79|46.65|43.79|46.72|43.86|46.6|43.74|0
1646217660000|2022-03-02 10:41:00|46.75|43.89|46.79|43.93|46.79|43.93|46.72|43.86|0
1646217670000|2022-03-02 10:41:10|46.77|43.91|46.77|43.91|46.77|43.91|46.72|43.86|0
1646217680000|2022-03-02 10:41:20|46.82|43.96|46.72|43.86|46.82|43.96|46.72|43.86|0
1646217690000|2022-03-02 10:41:30|46.79|43.93|46.77|43.91|46.82|43.96|46.77|43.91|0
1646217700000|2022-03-02 10:41:40|46.84|43.98|47.11|44.25|47.11|44.25|46.77|43.91|0
1646217710000|2022-03-02 10:41:50|47.21|44.35|47.31|44.45|47.31|44.45|47.21|44.35|0
1646217720000|2022-03-02 10:42:00|47.36|44.5|47.31|44.45|47.36|44.5|47.31|44.45|0
1646217730000|2022-03-02 10:42:10|47.26|44.4|47.23|44.37|47.26|44.4|47.21|44.35|0
1646217740000|2022-03-02 10:42:20|47.31|44.45|47.09|44.23|47.31|44.45|47.09|44.23|0
1646217750000|2022-03-02 10:42:30|47.11|44.25|47.21|44.35|47.21|44.35|47.11|44.25|0
1646217760000|2022-03-02 10:42:40|47.16|44.3|47.01|44.15|47.16|44.3|47.01|44.15|0
1646217770000|2022-03-02 10:42:50|47.09|44.23|47.11|44.25|47.16|44.3|47.09|44.23|0
1646217780000|2022-03-02 10:43:00|46.99|44.13|46.82|43.96|46.99|44.13|46.82|43.96|0
1646217790000|2022-03-02 10:43:10|46.84|43.98|46.58|43.72|46.84|43.98|46.58|43.72|0
1646217800000|2022-03-02 10:43:20|46.62|43.76|46.45|43.59|46.62|43.76|46.45|43.59|0
1646217810000|2022-03-02 10:43:30|46.36|43.5|46.38|43.52|46.38|43.52|46.31|43.45|0
1646217820000|2022-03-02 10:43:40|46.31|43.45|46.09|43.23|46.31|43.45|46.07|43.21|0
1646217830000|2022-03-02 10:43:50|46.17|43.31|46.09|43.23|46.17|43.31|46.09|43.23|0
1646217840000|2022-03-02 10:44:00|46.12|43.26|46.41|43.55|46.41|43.55|46.12|43.26|0
1646217850000|2022-03-02 10:44:10|46.38|43.52|46.41|43.55|46.41|43.55|46.36|43.5|0
1646217860000|2022-03-02 10:44:20|46.43|43.57|46.31|43.45|46.48|43.62|46.31|43.45|0
1646217870000|2022-03-02 10:44:30|46.29|43.43|46.41|43.55|46.41|43.55|46.29|43.43|0
1646217880000|2022-03-02 10:44:40|46.45|43.59|46.41|43.55|46.48|43.62|46.41|43.55|0
1646217890000|2022-03-02 10:44:50|46.55|43.69|46.53|43.67|46.55|43.69|46.53|43.67|0
1646217900000|2022-03-02 10:45:00|46.45|43.59|46.65|43.79|46.65|43.79|46.45|43.59|0
1646217910000|2022-03-02 10:45:10|46.72|43.86|46.7|43.84|46.72|43.86|46.7|43.84|0
1646217920000|2022-03-02 10:45:20|46.5|43.64|46.48|43.62|46.5|43.64|46.48|43.62|0
1646217930000|2022-03-02 10:45:30|46.55|43.69|46.74|43.88|46.74|43.88|46.55|43.69|0
1646217940000|2022-03-02 10:45:40|46.67|43.81|46.77|43.91|46.77|43.91|46.67|43.81|0
1646217950000|2022-03-02 10:45:50|46.7|43.84|46.7|43.84|46.7|43.84|46.62|43.76|0
1646217960000|2022-03-02 10:46:00|46.65|43.79|46.67|43.81|46.67|43.81|46.58|43.72|0
1646217970000|2022-03-02 10:46:10|46.7|43.84|46.67|43.81|46.7|43.84|46.65|43.79|0
1646217980000|2022-03-02 10:46:20|46.5|43.64|46.67|43.81|46.74|43.88|46.5|43.64|0
1646217990000|2022-03-02 10:46:30|46.65|43.79|46.67|43.81|46.67|43.81|46.65|43.79|0
1646218000000|2022-03-02 10:46:40|46.7|43.84|46.7|43.84|46.7|43.84|46.65|43.79|0
1646218010000|2022-03-02 10:46:50|46.67|43.81|46.58|43.72|46.67|43.81|46.58|43.72|0
1646218020000|2022-03-02 10:47:00|46.53|43.67|46.58|43.72|46.6|43.74|46.53|43.67|0
1646218030000|2022-03-02 10:47:10|46.48|43.62|46.5|43.64|46.58|43.72|46.48|43.62|0
1646218040000|2022-03-02 10:47:20|46.38|43.52|46.29|43.43|46.38|43.52|46.29|43.43|0
1646218050000|2022-03-02 10:47:30|46.26|43.4|46.26|43.4|46.29|43.43|46.26|43.4|0
1646218060000|2022-03-02 10:47:40|46.36|43.5|46.36|43.5|46.36|43.5|46.36|43.5|0
1646218070000|2022-03-02 10:47:50|46.29|43.43|46.31|43.45|46.31|43.45|46.26|43.4|0
1646218080000|2022-03-02 10:48:00|46.26|43.4|46.21|43.35|46.4|43.54|46.21|43.35|0
1646218090000|2022-03-02 10:48:10|46.12|43.26|46.04|43.18|46.14|43.28|46.04|43.18|0
1646218100000|2022-03-02 10:48:20|46|43.14|45.83|42.97|46|43.14|45.83|42.97|0
1646218110000|2022-03-02 10:48:30|45.92|43.06|45.9|43.04|45.95|43.09|45.9|43.04|0
1646218120000|2022-03-02 10:48:40|45.97|43.11|45.81|42.95|45.97|43.11|45.81|42.95|0
1646218130000|2022-03-02 10:48:50|45.76|42.9|45.76|42.9|45.81|42.95|45.73|42.87|0
1646218140000|2022-03-02 10:49:00|45.73|42.87|45.85|42.99|45.85|42.99|45.73|42.87|0
1646218150000|2022-03-02 10:49:10|45.76|42.9|45.83|42.97|45.92|43.06|45.76|42.9|0
1646218160000|2022-03-02 10:49:20|45.85|42.99|45.78|42.92|45.88|43.02|45.78|42.92|0
1646218170000|2022-03-02 10:49:30|45.76|42.9|45.83|42.97|45.88|43.02|45.71|42.85|0
1646218180000|2022-03-02 10:49:40|45.9|43.04|45.71|42.85|45.9|43.04|45.71|42.85|0
1646218190000|2022-03-02 10:49:50|45.73|42.87|45.68|42.82|45.73|42.87|45.68|42.82|0
1646218200000|2022-03-02 10:50:00|45.85|42.99|45.71|42.85|45.85|42.99|45.71|42.85|0
1646218210000|2022-03-02 10:50:10|45.68|42.82|45.52|42.66|45.68|42.82|45.38|42.52|0
1646218220000|2022-03-02 10:50:20|45.4|42.54|45.38|42.52|45.42|42.56|45.38|42.52|0
1646218230000|2022-03-02 10:50:30|45.42|42.56|45.38|42.52|45.49|42.63|45.38|42.52|0
1646218240000|2022-03-02 10:50:40|45.35|42.49|45.33|42.47|45.35|42.49|45.33|42.47|0
1646218250000|2022-03-02 10:50:50|45.35|42.49|45.23|42.37|45.35|42.49|45.23|42.37|0
1646218260000|2022-03-02 10:51:00|45.16|42.3|45.14|42.28|45.23|42.37|45.14|42.28|0
1646218270000|2022-03-02 10:51:10|45.05|42.19|45.07|42.21|45.07|42.21|45|42.14|0
1646218280000|2022-03-02 10:51:20|45.05|42.19|44.93|42.07|45.07|42.21|44.93|42.07|0
1646218290000|2022-03-02 10:51:30|44.9|42.04|44.88|42.02|44.9|42.04|44.88|42.02|0
1646218300000|2022-03-02 10:51:40|45.05|42.19|45.05|42.19|45.05|42.19|45|42.14|0
1646218310000|2022-03-02 10:51:50|45.09|42.23|45|42.14|45.09|42.23|44.97|42.11|0
1646218320000|2022-03-02 10:52:00|44.97|42.11|44.95|42.09|45|42.14|44.95|42.09|0
1646218330000|2022-03-02 10:52:10|44.9|42.04|45.19|42.33|45.19|42.33|44.9|42.04|0
1646218340000|2022-03-02 10:52:20|45.23|42.37|45.21|42.35|45.28|42.42|45.19|42.33|0
1646218350000|2022-03-02 10:52:30|45.23|42.37|45.19|42.33|45.23|42.37|45.19|42.33|0
1646218360000|2022-03-02 10:52:40|45.09|42.23|45.14|42.28|45.19|42.33|45.09|42.23|0
1646218370000|2022-03-02 10:52:50|45.16|42.3|45.23|42.37|45.3|42.44|45.16|42.3|0
1646218380000|2022-03-02 10:53:00|45.28|42.42|45.26|42.4|45.28|42.42|45.23|42.37|0
1646218390000|2022-03-02 10:53:10|45.33|42.47|45.19|42.33|45.33|42.47|45.19|42.33|0
1646218400000|2022-03-02 10:53:20|45.21|42.35|45.26|42.4|45.28|42.42|45.21|42.35|0
1646218410000|2022-03-02 10:53:30|45.23|42.37|45.14|42.28|45.28|42.42|45.14|42.28|0
1646218420000|2022-03-02 10:53:40|45.11|42.25|44.97|42.11|45.11|42.25|44.97|42.11|0
1646218430000|2022-03-02 10:53:50|45|42.14|45.04|42.18|45.21|42.35|45|42.14|0
1646218440000|2022-03-02 10:54:00|45.14|42.28|45|42.14|45.16|42.3|45|42.14|0
1646218450000|2022-03-02 10:54:10|45.02|42.16|45.04|42.18|45.04|42.18|45|42.14|0
1646218460000|2022-03-02 10:54:20|45|42.14|45.09|42.23|45.09|42.23|45|42.14|0
1646218470000|2022-03-02 10:54:30|45.04|42.18|45.02|42.16|45.04|42.18|45|42.14|0
1646218480000|2022-03-02 10:54:40|45|42.14|45.09|42.23|45.09|42.23|45|42.14|0
1646218490000|2022-03-02 10:54:50|45.14|42.28|45.23|42.37|45.26|42.4|45.14|42.28|0
1646218500000|2022-03-02 10:55:00|45.26|42.4|45.35|42.49|45.42|42.56|45.26|42.4|0
1646218510000|2022-03-02 10:55:10|45.42|42.56|45.56|42.7|45.56|42.7|45.42|42.56|0
1646218520000|2022-03-02 10:55:20|45.61|42.75|45.9|43.04|45.9|43.04|45.61|42.75|0
1646218530000|2022-03-02 10:55:30|45.78|42.92|45.76|42.9|45.78|42.92|45.76|42.9|0
1646218540000|2022-03-02 10:55:40|45.85|42.99|45.87|43.01|45.87|43.01|45.83|42.97|0
1646218550000|2022-03-02 10:55:50|45.8|42.94|45.71|42.85|45.8|42.94|45.71|42.85|0
1646218560000|2022-03-02 10:56:00|45.75|42.89|45.56|42.7|45.9|43.04|45.56|42.7|0
1646218570000|2022-03-02 10:56:10|45.63|42.77|45.61|42.75|45.75|42.89|45.59|42.73|0
1646218580000|2022-03-02 10:56:20|45.59|42.73|45.63|42.77|45.71|42.85|45.59|42.73|0
1646218590000|2022-03-02 10:56:30|45.66|42.8|45.61|42.75|45.66|42.8|45.59|42.73|0
1646218600000|2022-03-02 10:56:40|45.44|42.58|45.37|42.51|45.44|42.58|45.37|42.51|0
1646218610000|2022-03-02 10:56:50|45.33|42.47|45.4|42.54|45.4|42.54|45.33|42.47|0
1646218620000|2022-03-02 10:57:00|45.44|42.58|45.52|42.66|45.52|42.66|45.44|42.58|0
1646218630000|2022-03-02 10:57:10|45.61|42.75|45.37|42.51|45.61|42.75|45.37|42.51|0
1646218640000|2022-03-02 10:57:20|45.28|42.42|45.52|42.66|45.52|42.66|45.28|42.42|0
1646218650000|2022-03-02 10:57:30|45.47|42.61|45.47|42.61|45.52|42.66|45.37|42.51|0
1646218660000|2022-03-02 10:57:40|45.44|42.58|45.35|42.49|45.44|42.58|45.35|42.49|0
1646218670000|2022-03-02 10:57:50|45.42|42.56|45.42|42.56|45.42|42.56|45.4|42.54|0
1646218680000|2022-03-02 10:58:00|45.4|42.54|45.54|42.68|45.54|42.68|45.4|42.54|0
1646218690000|2022-03-02 10:58:10|45.49|42.63|45.54|42.68|45.54|42.68|45.44|42.58|0
1646218700000|2022-03-02 10:58:20|45.59|42.73|45.54|42.68|45.59|42.73|45.54|42.68|0
1646218710000|2022-03-02 10:58:30|45.47|42.61|45.47|42.61|45.47|42.61|45.44|42.58|0
1646218720000|2022-03-02 10:58:40|45.4|42.54|45.54|42.68|45.87|43.01|45.4|42.54|0
1646218730000|2022-03-02 10:58:50|45.49|42.63|45.47|42.61|45.54|42.68|45.44|42.58|0
1646218740000|2022-03-02 10:59:00|45.4|42.54|45.3|42.44|45.42|42.56|45.3|42.44|0
1646218750000|2022-03-02 10:59:10|45.4|42.54|45.49|42.63|45.49|42.63|45.4|42.54|0
1646218760000|2022-03-02 10:59:20|45.59|42.73|45.42|42.56|45.59|42.73|45.42|42.56|0
1646218770000|2022-03-02 10:59:30|45.61|42.75|45.8|42.94|45.8|42.94|45.56|42.7|0
1646218780000|2022-03-02 10:59:40|45.75|42.89|45.87|43.01|45.87|43.01|45.75|42.89|0
1646218790000|2022-03-02 10:59:50|45.94|43.08|45.8|42.94|45.94|43.08|45.8|42.94|0
1646218800000|2022-03-02 11:00:00|45.82|42.96|45.78|42.92|45.82|42.96|45.75|42.89|0
1646218810000|2022-03-02 11:00:10|45.94|43.08|45.47|42.61|45.94|43.08|45.47|42.61|0
1646218820000|2022-03-02 11:00:20|45.68|42.82|45.87|43.01|45.92|43.06|45.68|42.82|0
1646218830000|2022-03-02 11:00:30|45.8|42.94|45.54|42.68|45.8|42.94|45.54|42.68|0
1646218840000|2022-03-02 11:00:40|45.56|42.7|45.78|42.92|45.78|42.92|45.56|42.7|0
1646218850000|2022-03-02 11:00:50|45.73|42.87|45.73|42.87|45.78|42.92|45.73|42.87|0
1646218860000|2022-03-02 11:01:00|45.78|42.92|45.73|42.87|45.8|42.94|45.71|42.85|0
1646218870000|2022-03-02 11:01:10|45.59|42.73|45.56|42.7|45.59|42.73|45.56|42.7|0
1646218880000|2022-03-02 11:01:20|45.82|42.96|45.63|42.77|45.82|42.96|45.63|42.77|0
1646218890000|2022-03-02 11:01:30|45.68|42.82|45.73|42.87|45.73|42.87|45.68|42.82|0
1646218900000|2022-03-02 11:01:40|45.82|42.96|45.78|42.92|45.82|42.96|45.73|42.87|0
1646218910000|2022-03-02 11:01:50|45.75|42.89|45.73|42.87|45.75|42.89|45.73|42.87|0
1646218920000|2022-03-02 11:02:00|45.7|42.84|45.68|42.82|45.7|42.84|45.68|42.82|0
1646218930000|2022-03-02 11:02:10|45.56|42.7|45.54|42.68|45.58|42.72|45.54|42.68|0
1646218940000|2022-03-02 11:02:20|45.61|42.75|45.94|43.08|45.94|43.08|45.56|42.7|0
1646218950000|2022-03-02 11:02:30|45.78|42.92|45.73|42.87|45.78|42.92|45.73|42.87|0
1646218960000|2022-03-02 11:02:40|45.75|42.89|45.63|42.77|45.75|42.89|45.61|42.75|0
1646218970000|2022-03-02 11:02:50|45.68|42.82|45.56|42.7|45.7|42.84|45.56|42.7|0
1646218980000|2022-03-02 11:03:00|45.44|42.58|45.58|42.72|45.58|42.72|45.44|42.58|0
1646218990000|2022-03-02 11:03:10|45.66|42.8|45.66|42.8|45.68|42.82|45.66|42.8|0
1646219000000|2022-03-02 11:03:20|45.63|42.77|45.66|42.8|45.66|42.8|45.58|42.72|0
1646219010000|2022-03-02 11:03:30|45.68|42.82|45.68|42.82|45.68|42.82|45.63|42.77|0
1646219020000|2022-03-02 11:03:40|45.77|42.91|45.9|43.04|45.9|43.04|45.73|42.87|0
1646219030000|2022-03-02 11:03:50|45.92|43.06|45.92|43.06|45.92|43.06|45.92|43.06|0
1646219040000|2022-03-02 11:04:00|45.9|43.04|45.82|42.96|45.9|43.04|45.82|42.96|0
1646219050000|2022-03-02 11:04:10|45.7|42.84|45.92|43.06|45.92|43.06|45.7|42.84|0
1646219060000|2022-03-02 11:04:20|45.9|43.04|45.87|43.01|45.9|43.04|45.85|42.99|0
1646219070000|2022-03-02 11:04:30|45.85|42.99|45.77|42.91|45.85|42.99|45.77|42.91|0
1646219080000|2022-03-02 11:04:40|45.8|42.94|45.75|42.89|45.8|42.94|45.75|42.89|0
1646219090000|2022-03-02 11:04:50|45.63|42.77|45.49|42.63|45.63|42.77|45.49|42.63|0
1646219100000|2022-03-02 11:05:00|45.39|42.53|45.51|42.65|45.51|42.65|45.32|42.46|0
1646219110000|2022-03-02 11:05:10|45.44|42.58|45.49|42.63|45.56|42.7|45.44|42.58|0
1646219120000|2022-03-02 11:05:20|45.42|42.56|45.61|42.75|45.61|42.75|45.42|42.56|0
1646219130000|2022-03-02 11:05:30|45.75|42.89|45.73|42.87|45.75|42.89|45.7|42.84|0
1646219140000|2022-03-02 11:05:40|45.77|42.91|45.8|42.94|45.8|42.94|45.7|42.84|0
1646219150000|2022-03-02 11:05:50|45.63|42.77|45.66|42.8|45.75|42.89|45.63|42.77|0
1646219160000|2022-03-02 11:06:00|45.68|42.82|45.68|42.82|45.68|42.82|45.54|42.68|0
1646219170000|2022-03-02 11:06:10|45.58|42.72|45.56|42.7|45.63|42.77|45.56|42.7|0
1646219180000|2022-03-02 11:06:20|45.51|42.65|45.44|42.58|45.51|42.65|45.44|42.58|0
1646219190000|2022-03-02 11:06:30|45.39|42.53|45.25|42.39|45.39|42.53|45.25|42.39|0
1646219200000|2022-03-02 11:06:40|45.23|42.37|44.9|42.04|45.23|42.37|44.9|42.04|0
1646219210000|2022-03-02 11:06:50|44.92|42.06|44.99|42.13|45.06|42.2|44.92|42.06|0
1646219220000|2022-03-02 11:07:00|45.04|42.18|45.11|42.25|45.11|42.25|45.01|42.15|0
1646219230000|2022-03-02 11:07:10|45.16|42.3|45.3|42.44|45.3|42.44|45.16|42.3|0
1646219240000|2022-03-02 11:07:20|45.42|42.56|45.46|42.6|45.49|42.63|45.42|42.56|0
1646219250000|2022-03-02 11:07:30|45.58|42.72|45.68|42.82|45.68|42.82|45.58|42.72|0
1646219260000|2022-03-02 11:07:40|45.7|42.84|45.75|42.89|45.75|42.89|45.7|42.84|0
1646219270000|2022-03-02 11:07:50|45.77|42.91|45.89|43.03|45.89|43.03|45.77|42.91|0
1646219280000|2022-03-02 11:08:00|45.87|43.01|46.01|43.15|46.01|43.15|45.82|42.96|0
1646219290000|2022-03-02 11:08:10|46.18|43.32|46.06|43.2|46.18|43.32|46.01|43.15|0
1646219300000|2022-03-02 11:08:20|46.01|43.15|46.09|43.23|46.11|43.25|46.01|43.15|0
1646219310000|2022-03-02 11:08:30|46.16|43.3|46.06|43.2|46.16|43.3|46.06|43.2|0
1646219320000|2022-03-02 11:08:40|46.11|43.25|46.04|43.18|46.11|43.25|46.04|43.18|0
1646219330000|2022-03-02 11:08:50|46.01|43.15|45.94|43.08|46.01|43.15|45.94|43.08|0
1646219340000|2022-03-02 11:09:00|46.04|43.18|45.96|43.1|46.08|43.22|45.96|43.1|0
1646219350000|2022-03-02 11:09:10|45.92|43.06|45.87|43.01|45.92|43.06|45.87|43.01|0
1646219360000|2022-03-02 11:09:20|45.82|42.96|45.92|43.06|45.92|43.06|45.82|42.96|0
1646219370000|2022-03-02 11:09:30|45.96|43.1|45.96|43.1|45.96|43.1|45.92|43.06|0
1646219380000|2022-03-02 11:09:40|45.87|43.01|45.94|43.08|45.94|43.08|45.85|42.99|0
1646219390000|2022-03-02 11:09:50|45.87|43.01|45.89|43.03|45.89|43.03|45.85|42.99|0
1646219400000|2022-03-02 11:10:00|45.92|43.06|45.87|43.01|45.96|43.1|45.87|43.01|0
1646219410000|2022-03-02 11:10:10|45.82|42.96|45.89|43.03|45.89|43.03|45.8|42.94|0
1646219420000|2022-03-02 11:10:20|45.92|43.06|45.96|43.1|46.01|43.15|45.92|43.06|0
1646219430000|2022-03-02 11:10:30|45.89|43.03|45.96|43.1|45.96|43.1|45.89|43.03|0
1646219440000|2022-03-02 11:10:40|46.04|43.18|45.94|43.08|46.06|43.2|45.94|43.08|0
1646219450000|2022-03-02 11:10:50|46.01|43.15|45.92|43.06|46.01|43.15|45.92|43.06|0
1646219460000|2022-03-02 11:11:00|45.94|43.08|45.92|43.06|46.04|43.18|45.92|43.06|0
1646219470000|2022-03-02 11:11:10|45.94|43.08|45.7|42.84|46.01|43.15|45.7|42.84|0
1646219480000|2022-03-02 11:11:20|45.87|43.01|45.77|42.91|45.87|43.01|45.77|42.91|0
1646219490000|2022-03-02 11:11:30|45.82|42.96|45.75|42.89|45.82|42.96|45.75|42.89|0
1646219500000|2022-03-02 11:11:40|45.92|43.06|45.89|43.03|45.92|43.06|45.82|42.96|0
1646219510000|2022-03-02 11:11:50|45.92|43.06|45.82|42.96|45.92|43.06|45.77|42.91|0
1646219520000|2022-03-02 11:12:00|45.8|42.94|45.87|43.01|45.87|43.01|45.8|42.94|0
1646219530000|2022-03-02 11:12:10|45.89|43.03|46.06|43.2|46.06|43.2|45.89|43.03|0
1646219540000|2022-03-02 11:12:20|45.99|43.13|46.28|43.42|46.28|43.42|45.99|43.13|0
1646219550000|2022-03-02 11:12:30|46.25|43.39|46.37|43.51|46.37|43.51|46.25|43.39|0
1646219560000|2022-03-02 11:12:40|46.32|43.46|46.44|43.58|46.44|43.58|46.32|43.46|0
1646219570000|2022-03-02 11:12:50|46.42|43.56|46.44|43.58|46.44|43.58|46.37|43.51|0
1646219580000|2022-03-02 11:13:00|46.52|43.66|46.47|43.61|46.54|43.68|46.47|43.61|0
1646219590000|2022-03-02 11:13:10|46.37|43.51|46.37|43.51|46.37|43.51|46.35|43.49|0
1646219600000|2022-03-02 11:13:20|46.28|43.42|46.39|43.53|46.39|43.53|46.28|43.42|0
1646219610000|2022-03-02 11:13:30|46.44|43.58|46.49|43.63|46.49|43.63|46.44|43.58|0
1646219620000|2022-03-02 11:13:40|46.39|43.53|46.44|43.58|46.52|43.66|46.39|43.53|0
1646219630000|2022-03-02 11:13:50|46.49|43.63|46.56|43.7|46.56|43.7|46.49|43.63|0
1646219640000|2022-03-02 11:14:00|46.68|43.82|46.64|43.78|46.68|43.82|46.64|43.78|0
1646219650000|2022-03-02 11:14:10|46.68|43.82|46.66|43.8|46.68|43.82|46.56|43.7|0
1646219660000|2022-03-02 11:14:20|46.68|43.82|46.66|43.8|46.68|43.82|46.66|43.8|0
1646219670000|2022-03-02 11:14:30|46.52|43.66|46.35|43.49|46.52|43.66|46.35|43.49|0
1646219680000|2022-03-02 11:14:40|46.3|43.44|46.2|43.34|46.3|43.44|46.2|43.34|0
1646219690000|2022-03-02 11:14:50|46.23|43.37|46.25|43.39|46.25|43.39|46.2|43.34|0
1646219700000|2022-03-02 11:15:00|46.35|43.49|46.27|43.41|46.35|43.49|46.27|43.41|0
1646219710000|2022-03-02 11:15:10|46.3|43.44|46.15|43.29|46.3|43.44|46.15|43.29|0
1646219720000|2022-03-02 11:15:20|45.99|43.13|45.94|43.08|45.99|43.13|45.94|43.08|0
1646219730000|2022-03-02 11:15:30|45.84|42.98|46.01|43.15|46.01|43.15|45.84|42.98|0
1646219740000|2022-03-02 11:15:40|45.99|43.13|46.08|43.22|46.08|43.22|45.99|43.13|0
1646219750000|2022-03-02 11:15:50|46.01|43.15|45.87|43.01|46.01|43.15|45.87|43.01|0
1646219760000|2022-03-02 11:16:00|45.72|42.86|45.67|42.81|45.82|42.96|45.67|42.81|0
1646219770000|2022-03-02 11:16:10|45.65|42.79|45.82|42.96|45.82|42.96|45.65|42.79|0
1646219780000|2022-03-02 11:16:20|45.79|42.93|45.67|42.81|45.79|42.93|45.67|42.81|0
1646219790000|2022-03-02 11:16:30|45.72|42.86|45.75|42.89|45.77|42.91|45.7|42.84|0
1646219800000|2022-03-02 11:16:40|45.72|42.86|45.72|42.86|45.72|42.86|45.72|42.86|0
1646219810000|2022-03-02 11:16:50|45.63|42.77|45.7|42.84|45.7|42.84|45.63|42.77|0
1646219820000|2022-03-02 11:17:00|45.77|42.91|45.75|42.89|45.77|42.91|45.67|42.81|0
1646219830000|2022-03-02 11:17:10|45.72|42.86|45.67|42.81|45.72|42.86|45.63|42.77|0
1646219840000|2022-03-02 11:17:20|45.72|42.86|45.58|42.72|45.72|42.86|45.58|42.72|0
1646219850000|2022-03-02 11:17:30|45.56|42.7|45.48|42.62|45.56|42.7|45.48|42.62|0
1646219860000|2022-03-02 11:17:40|45.46|42.6|45.56|42.7|45.56|42.7|45.46|42.6|0
1646219870000|2022-03-02 11:17:50|45.53|42.67|45.58|42.72|45.58|42.72|45.53|42.67|0
1646219880000|2022-03-02 11:18:00|45.56|42.7|45.34|42.48|45.56|42.7|45.34|42.48|0
1646219890000|2022-03-02 11:18:10|45.39|42.53|45.39|42.53|45.39|42.53|45.34|42.48|0
1646219900000|2022-03-02 11:18:20|45.44|42.58|45.44|42.58|45.44|42.58|45.44|42.58|0
1646219910000|2022-03-02 11:18:30|45.41|42.55|45.44|42.58|45.44|42.58|45.39|42.53|0
1646219920000|2022-03-02 11:18:40|45.51|42.65|45.58|42.72|45.58|42.72|45.51|42.65|0
1646219930000|2022-03-02 11:18:50|45.48|42.62|45.53|42.67|45.53|42.67|45.48|42.62|0
1646219940000|2022-03-02 11:19:00|45.46|42.6|45.34|42.48|45.46|42.6|45.34|42.48|0
1646219950000|2022-03-02 11:19:10|45.39|42.53|45.34|42.48|45.39|42.53|45.34|42.48|0
1646219960000|2022-03-02 11:19:20|45.25|42.39|45.44|42.58|45.44|42.58|45.25|42.39|0
1646219970000|2022-03-02 11:19:30|45.41|42.55|45.34|42.48|45.41|42.55|45.34|42.48|0
1646219980000|2022-03-02 11:19:40|45.37|42.51|45.53|42.67|45.53|42.67|45.37|42.51|0
1646219990000|2022-03-02 11:19:50|45.63|42.77|45.58|42.72|45.63|42.77|45.58|42.72|0
1646220000000|2022-03-02 11:20:00|45.65|42.79|45.6|42.74|45.65|42.79|45.56|42.7|0
1646220010000|2022-03-02 11:20:10|45.67|42.81|45.58|42.72|45.7|42.84|45.58|42.72|0
1646220020000|2022-03-02 11:20:20|45.53|42.67|45.55|42.69|45.58|42.72|45.53|42.67|0
1646220030000|2022-03-02 11:20:30|45.53|42.67|45.58|42.72|45.58|42.72|45.44|42.58|0
1646220040000|2022-03-02 11:20:40|45.63|42.77|45.58|42.72|45.63|42.77|45.58|42.72|0
1646220050000|2022-03-02 11:20:50|45.53|42.67|45.58|42.72|45.58|42.72|45.53|42.67|0
1646220060000|2022-03-02 11:21:00|45.53|42.67|45.58|42.72|45.6|42.74|45.53|42.67|0
1646220070000|2022-03-02 11:21:10|45.53|42.67|45.25|42.39|45.53|42.67|45.25|42.39|0
1646220080000|2022-03-02 11:21:20|45.36|42.5|45.48|42.62|45.48|42.62|45.36|42.5|0
1646220090000|2022-03-02 11:21:30|45.36|42.5|45.39|42.53|45.39|42.53|45.27|42.41|0
1646220100000|2022-03-02 11:21:40|45.41|42.55|45.53|42.67|45.55|42.69|45.41|42.55|0
1646220110000|2022-03-02 11:21:50|45.58|42.72|45.46|42.6|45.58|42.72|45.46|42.6|0
1646220120000|2022-03-02 11:22:00|45.53|42.67|45.58|42.72|45.58|42.72|45.48|42.62|0
1646220130000|2022-03-02 11:22:10|45.62|42.76|45.58|42.72|45.62|42.76|45.53|42.67|0
1646220140000|2022-03-02 11:22:20|45.62|42.76|45.65|42.79|45.65|42.79|45.6|42.74|0
1646220150000|2022-03-02 11:22:30|45.58|42.72|45.51|42.65|45.6|42.74|45.51|42.65|0
1646220160000|2022-03-02 11:22:40|45.53|42.67|45.51|42.65|45.53|42.67|45.51|42.65|0
1646220170000|2022-03-02 11:22:50|45.48|42.62|45.46|42.6|45.48|42.62|45.46|42.6|0
1646220180000|2022-03-02 11:23:00|45.58|42.72|45.67|42.81|45.67|42.81|45.58|42.72|0
1646220190000|2022-03-02 11:23:10|45.7|42.84|45.67|42.81|45.7|42.84|45.58|42.72|0
1646220200000|2022-03-02 11:23:20|45.7|42.84|45.53|42.67|45.7|42.84|45.53|42.67|0
1646220210000|2022-03-02 11:23:30|45.48|42.62|45.48|42.62|45.48|42.62|45.48|42.62|0
1646220220000|2022-03-02 11:23:40|45.53|42.67|45.53|42.67|45.55|42.69|45.53|42.67|0
1646220230000|2022-03-02 11:23:50|45.58|42.72|45.58|42.72|45.6|42.74|45.58|42.72|0
1646220240000|2022-03-02 11:24:00|45.53|42.67|45.53|42.67|45.53|42.67|45.53|42.67|0
1646220250000|2022-03-02 11:24:10|45.58|42.72|45.62|42.76|45.65|42.79|45.55|42.69|0
1646220260000|2022-03-02 11:24:20|45.65|42.79|45.58|42.72|45.65|42.79|45.58|42.72|0
1646220270000|2022-03-02 11:24:30|45.41|42.55|45.53|42.67|45.53|42.67|45.41|42.55|0
1646220280000|2022-03-02 11:24:40|45.6|42.74|45.6|42.74|45.65|42.79|45.6|42.74|0
1646220290000|2022-03-02 11:24:50|45.65|42.79|45.77|42.91|45.79|42.93|45.65|42.79|0
1646220300000|2022-03-02 11:25:00|45.79|42.93|45.6|42.74|45.79|42.93|45.6|42.74|0
1646220310000|2022-03-02 11:25:10|45.72|42.86|45.84|42.98|45.84|42.98|45.72|42.86|0
1646220320000|2022-03-02 11:25:20|45.89|43.03|45.91|43.05|45.91|43.05|45.84|42.98|0
1646220330000|2022-03-02 11:25:30|46.08|43.22|46.27|43.41|46.27|43.41|46.08|43.22|0
1646220340000|2022-03-02 11:25:40|46.34|43.48|46.44|43.58|46.44|43.58|46.32|43.46|0
1646220350000|2022-03-02 11:25:50|46.41|43.55|46.61|43.75|46.61|43.75|46.41|43.55|0
1646220360000|2022-03-02 11:26:00|46.63|43.77|46.44|43.58|46.63|43.77|46.44|43.58|0
1646220370000|2022-03-02 11:26:10|46.56|43.7|46.51|43.65|46.56|43.7|46.51|43.65|0
1646220380000|2022-03-02 11:26:20|46.41|43.55|46.56|43.7|46.56|43.7|46.41|43.55|0
1646220390000|2022-03-02 11:26:30|46.53|43.67|46.58|43.72|46.58|43.72|46.53|43.67|0
1646220400000|2022-03-02 11:26:40|46.66|43.8|46.56|43.7|46.7|43.84|46.56|43.7|0
1646220410000|2022-03-02 11:26:50|46.49|43.63|46.34|43.48|46.51|43.65|46.34|43.48|0
1646220420000|2022-03-02 11:27:00|46.39|43.53|46.51|43.65|46.51|43.65|46.39|43.53|0
1646220430000|2022-03-02 11:27:10|46.49|43.63|46.34|43.48|46.58|43.72|46.34|43.48|0
1646220440000|2022-03-02 11:27:20|46.39|43.53|46.41|43.55|46.41|43.55|46.34|43.48|0
1646220450000|2022-03-02 11:27:30|46.32|43.46|46.34|43.48|46.34|43.48|46.32|43.46|0
1646220460000|2022-03-02 11:27:40|46.51|43.65|46.61|43.75|46.61|43.75|46.46|43.6|0
1646220470000|2022-03-02 11:27:50|46.58|43.72|46.56|43.7|46.58|43.72|46.56|43.7|0
1646220480000|2022-03-02 11:28:00|46.53|43.67|46.63|43.77|46.63|43.77|46.53|43.67|0
1646220490000|2022-03-02 11:28:10|46.58|43.72|46.63|43.77|46.63|43.77|46.58|43.72|0
1646220500000|2022-03-02 11:28:20|46.61|43.75|46.82|43.96|46.82|43.96|46.61|43.75|0
1646220510000|2022-03-02 11:28:30|46.9|44.04|46.27|43.41|46.95|44.09|46.27|43.41|0
1646220520000|2022-03-02 11:28:40|46.44|43.58|46.46|43.6|46.56|43.7|46.44|43.58|0
1646220530000|2022-03-02 11:28:50|46.41|43.55|46.49|43.63|46.56|43.7|46.41|43.55|0
1646220540000|2022-03-02 11:29:00|46.51|43.65|46.29|43.43|46.51|43.65|46.29|43.43|0
1646220550000|2022-03-02 11:29:10|46.37|43.51|46.41|43.55|46.41|43.55|46.37|43.51|0
1646220560000|2022-03-02 11:29:20|46.37|43.51|46.61|43.75|46.61|43.75|46.37|43.51|0
1646220570000|2022-03-02 11:29:30|46.66|43.8|47.16|44.3|47.16|44.3|46.66|43.8|0
1646220580000|2022-03-02 11:29:40|47.14|44.28|47.12|44.26|47.19|44.33|47.09|44.23|0
1646220590000|2022-03-02 11:29:50|47.24|44.38|47.04|44.18|47.24|44.38|47.04|44.18|0
1646220600000|2022-03-02 11:30:00|47.02|44.16|47.09|44.23|47.29|44.43|47.02|44.16|0
1646220610000|2022-03-02 11:30:10|46.95|44.09|46.9|44.04|46.95|44.09|46.9|44.04|0
1646220620000|2022-03-02 11:30:20|46.8|43.94|46.75|43.89|46.8|43.94|46.75|43.89|0
1646220630000|2022-03-02 11:30:30|46.78|43.92|46.87|44.01|46.99|44.13|46.78|43.92|0
1646220640000|2022-03-02 11:30:40|47.16|44.3|47.19|44.33|47.29|44.43|47.16|44.3|0
1646220650000|2022-03-02 11:30:50|47.21|44.35|47.16|44.3|47.21|44.35|47.16|44.3|0
1646220660000|2022-03-02 11:31:00|47.24|44.38|47.21|44.35|47.34|44.48|47.21|44.35|0
1646220670000|2022-03-02 11:31:10|47.53|44.67|47.61|44.75|47.63|44.77|47.43|44.57|0
1646220680000|2022-03-02 11:31:20|47.63|44.77|47.58|44.72|47.63|44.77|47.51|44.65|0
1646220690000|2022-03-02 11:31:30|47.63|44.77|47.36|44.5|47.63|44.77|47.36|44.5|0
1646220700000|2022-03-02 11:31:40|47.43|44.57|47.46|44.6|47.48|44.62|47.43|44.57|0
1646220710000|2022-03-02 11:31:50|47.53|44.67|47.34|44.48|47.53|44.67|47.34|44.48|0
1646220720000|2022-03-02 11:32:00|47.39|44.53|47.43|44.57|47.51|44.65|47.39|44.53|0
1646220730000|2022-03-02 11:32:10|47.39|44.53|47.48|44.62|47.48|44.62|47.39|44.53|0
1646220740000|2022-03-02 11:32:20|47.51|44.65|47.36|44.5|47.63|44.77|47.36|44.5|0
1646220750000|2022-03-02 11:32:30|47.88|45.02|47.75|44.89|47.88|45.02|47.7|44.84|0
1646220760000|2022-03-02 11:32:40|47.98|45.12|47.93|45.07|47.98|45.12|47.63|44.77|0
1646220770000|2022-03-02 11:32:50|47.85|44.99|47.6|44.74|47.85|44.99|47.41|44.55|0
1646220780000|2022-03-02 11:33:00|47.51|44.65|47.73|44.87|47.73|44.87|47.48|44.62|0
1646220790000|2022-03-02 11:33:10|47.8|44.94|47.48|44.62|47.8|44.94|47.48|44.62|0
1646220800000|2022-03-02 11:33:20|47.6|44.74|47.19|44.33|47.6|44.74|47.19|44.33|0
1646220810000|2022-03-02 11:33:30|47.07|44.21|46.87|44.01|47.07|44.21|46.85|43.99|0
1646220820000|2022-03-02 11:33:40|46.94|44.08|46.94|44.08|46.94|44.08|46.9|44.04|0
1646220830000|2022-03-02 11:33:50|46.82|43.96|47.11|44.25|47.11|44.25|46.82|43.96|0
1646220840000|2022-03-02 11:34:00|47.16|44.3|47.26|44.4|47.38|44.52|47.16|44.3|0
1646220850000|2022-03-02 11:34:10|47.16|44.3|47.16|44.3|47.19|44.33|47.16|44.3|0
1646220860000|2022-03-02 11:34:20|47.14|44.28|47.14|44.28|47.16|44.3|47.11|44.25|0
1646220870000|2022-03-02 11:34:30|47.11|44.25|47.07|44.21|47.19|44.33|47.04|44.18|0
1646220880000|2022-03-02 11:34:40|47.36|44.5|47.31|44.45|47.36|44.5|47.26|44.4|0
1646220890000|2022-03-02 11:34:50|47.34|44.48|47.46|44.6|47.46|44.6|47.34|44.48|0
1646220900000|2022-03-02 11:35:00|47.31|44.45|47.53|44.67|47.55|44.69|47.31|44.45|0
1646220910000|2022-03-02 11:35:10|47.68|44.82|47.58|44.72|47.68|44.82|47.58|44.72|0
1646220920000|2022-03-02 11:35:20|47.51|44.65|47.48|44.62|47.51|44.65|47.33|44.47|0
1646220930000|2022-03-02 11:35:30|47.53|44.67|47.46|44.6|47.53|44.67|47.46|44.6|0
1646220940000|2022-03-02 11:35:40|47.48|44.62|47.41|44.55|47.48|44.62|47.41|44.55|0
1646220950000|2022-03-02 11:35:50|47.31|44.45|47.24|44.38|47.38|44.52|47.24|44.38|0
1646220960000|2022-03-02 11:36:00|47.21|44.35|47.33|44.47|47.33|44.47|47.21|44.35|0
1646220970000|2022-03-02 11:36:10|47.53|44.67|47.58|44.72|47.58|44.72|47.51|44.65|0
1646220980000|2022-03-02 11:36:20|47.7|44.84|47.78|44.92|47.78|44.92|47.7|44.84|0
1646220990000|2022-03-02 11:36:30|47.73|44.87|47.6|44.74|47.73|44.87|47.6|44.74|0
1646221000000|2022-03-02 11:36:40|47.7|44.84|47.7|44.84|47.7|44.84|47.68|44.82|0
1646221010000|2022-03-02 11:36:50|47.5|44.64|47.53|44.67|47.53|44.67|47.5|44.64|0
1646221020000|2022-03-02 11:37:00|47.55|44.69|47.63|44.77|47.63|44.77|47.55|44.69|0
1646221030000|2022-03-02 11:37:10|47.65|44.79|47.7|44.84|47.7|44.84|47.65|44.79|0
1646221040000|2022-03-02 11:37:20|47.68|44.82|47.7|44.84|47.73|44.87|47.68|44.82|0
1646221050000|2022-03-02 11:37:30|47.73|44.87|47.73|44.87|47.73|44.87|47.68|44.82|0
1646221060000|2022-03-02 11:37:40|47.7|44.84|47.43|44.57|47.7|44.84|47.43|44.57|0
1646221070000|2022-03-02 11:37:50|47.41|44.55|47.5|44.64|47.5|44.64|47.41|44.55|0
1646221080000|2022-03-02 11:38:00|47.53|44.67|47.38|44.52|47.53|44.67|47.38|44.52|0
1646221090000|2022-03-02 11:38:10|47.46|44.6|47.43|44.57|47.48|44.62|47.43|44.57|0
1646221100000|2022-03-02 11:38:20|47.36|44.5|47.36|44.5|47.36|44.5|47.33|44.47|0
1646221110000|2022-03-02 11:38:30|46.99|44.13|47.04|44.18|47.04|44.18|46.99|44.13|0
1646221140000|2022-03-02 11:39:00|46.99|44.13|47.04|44.18|47.04|44.18|46.99|44.13|0
1646221150000|2022-03-02 11:39:10|46.89|44.03|46.85|43.99|46.89|44.03|46.85|43.99|0
1646221160000|2022-03-02 11:39:20|46.87|44.01|46.85|43.99|46.92|44.06|46.82|43.96|0
1646221170000|2022-03-02 11:39:30|46.89|44.03|46.82|43.96|46.89|44.03|46.82|43.96|0
1646221180000|2022-03-02 11:39:40|46.85|43.99|47.01|44.15|47.01|44.15|46.85|43.99|0
1646221190000|2022-03-02 11:39:50|46.94|44.08|46.92|44.06|46.94|44.08|46.89|44.03|0
1646221200000|2022-03-02 11:40:00|46.89|44.03|46.97|44.11|46.97|44.11|46.89|44.03|0
1646221210000|2022-03-02 11:40:10|47.04|44.18|46.89|44.03|47.04|44.18|46.89|44.03|0
1646221220000|2022-03-02 11:40:20|46.99|44.13|46.94|44.08|46.99|44.13|46.94|44.08|0
1646221230000|2022-03-02 11:40:30|46.97|44.11|46.97|44.11|46.97|44.11|46.97|44.11|0
1646221240000|2022-03-02 11:40:40|46.94|44.08|46.99|44.13|46.99|44.13|46.94|44.08|0
1646221250000|2022-03-02 11:40:50|47.04|44.18|47.04|44.18|47.04|44.18|47.04|44.18|0
1646221260000|2022-03-02 11:41:00|46.99|44.13|46.99|44.13|46.99|44.13|46.99|44.13|0
1646221270000|2022-03-02 11:41:10|47.01|44.15|47.01|44.15|47.01|44.15|46.97|44.11|0
1646221280000|2022-03-02 11:41:20|46.97|44.11|46.77|43.91|46.97|44.11|46.77|43.91|0
1646221290000|2022-03-02 11:41:30|46.8|43.94|46.89|44.03|46.89|44.03|46.77|43.91|0
1646221300000|2022-03-02 11:41:40|46.92|44.06|46.94|44.08|46.94|44.08|46.92|44.06|0
1646221310000|2022-03-02 11:41:50|46.97|44.11|46.92|44.06|46.97|44.11|46.92|44.06|0
1646221320000|2022-03-02 11:42:00|46.87|44.01|46.77|43.91|46.94|44.08|46.77|43.91|0
1646221330000|2022-03-02 11:42:10|46.8|43.94|46.75|43.89|46.8|43.94|46.75|43.89|0
1646221340000|2022-03-02 11:42:20|46.77|43.91|46.8|43.94|46.89|44.03|46.77|43.91|0
1646221350000|2022-03-02 11:42:30|46.87|44.01|46.82|43.96|46.87|44.01|46.82|43.96|0
1646221360000|2022-03-02 11:42:40|46.8|43.94|46.75|43.89|46.82|43.96|46.75|43.89|0
1646221370000|2022-03-02 11:42:50|46.8|43.94|46.72|43.86|46.8|43.94|46.7|43.84|0
1646221380000|2022-03-02 11:43:00|46.65|43.79|46.62|43.76|46.65|43.79|46.6|43.74|0
1646221390000|2022-03-02 11:43:10|46.58|43.72|46.55|43.69|46.7|43.84|46.55|43.69|0
1646221400000|2022-03-02 11:43:20|46.53|43.67|46.48|43.62|46.55|43.69|46.48|43.62|0
1646221410000|2022-03-02 11:43:30|46.5|43.64|46.48|43.62|46.55|43.69|46.48|43.62|0
1646221420000|2022-03-02 11:43:40|46.46|43.6|46.31|43.45|46.46|43.6|46.31|43.45|0
1646221430000|2022-03-02 11:43:50|46.22|43.36|45.98|43.12|46.22|43.36|45.98|43.12|0
1646221440000|2022-03-02 11:44:00|46.07|43.21|46.19|43.33|46.19|43.33|46.07|43.21|0
1646221450000|2022-03-02 11:44:10|46.26|43.4|46.33|43.47|46.33|43.47|46.24|43.38|0
1646221460000|2022-03-02 11:44:20|46.36|43.5|46.33|43.47|46.36|43.5|46.26|43.4|0
1646221470000|2022-03-02 11:44:30|46.38|43.52|46.43|43.57|46.48|43.62|46.38|43.52|0
1646221480000|2022-03-02 11:44:40|46.38|43.52|46.46|43.6|46.48|43.62|46.31|43.45|0
1646221490000|2022-03-02 11:44:50|46.5|43.64|46.55|43.69|46.6|43.74|46.5|43.64|0
1646221500000|2022-03-02 11:45:00|46.7|43.84|46.65|43.79|46.72|43.86|46.65|43.79|0
1646221510000|2022-03-02 11:45:10|46.75|43.89|46.75|43.89|46.75|43.89|46.75|43.89|0
1646221520000|2022-03-02 11:45:20|46.72|43.86|46.7|43.84|46.72|43.86|46.7|43.84|0
1646221530000|2022-03-02 11:45:30|46.67|43.81|46.7|43.84|46.72|43.86|46.67|43.81|0
1646221540000|2022-03-02 11:45:40|46.62|43.76|46.6|43.74|46.62|43.76|46.6|43.74|0
1646221550000|2022-03-02 11:45:50|46.53|43.67|46.65|43.79|46.65|43.79|46.53|43.67|0
1646221560000|2022-03-02 11:46:00|46.62|43.76|46.62|43.76|46.65|43.79|46.62|43.76|0
1646221570000|2022-03-02 11:46:10|46.7|43.84|46.65|43.79|46.75|43.89|46.65|43.79|0
1646221580000|2022-03-02 11:46:20|46.75|43.89|46.7|43.84|46.75|43.89|46.7|43.84|0
1646221590000|2022-03-02 11:46:30|46.72|43.86|46.84|43.98|46.84|43.98|46.72|43.86|0
1646221600000|2022-03-02 11:46:40|46.75|43.89|46.7|43.84|46.77|43.91|46.7|43.84|0
1646221610000|2022-03-02 11:46:50|46.72|43.86|46.77|43.91|46.79|43.93|46.72|43.86|0
1646221620000|2022-03-02 11:47:00|46.87|44.01|46.84|43.98|46.87|44.01|46.84|43.98|0
1646221630000|2022-03-02 11:47:10|46.82|43.96|46.79|43.93|46.82|43.96|46.77|43.91|0
1646221640000|2022-03-02 11:47:20|46.82|43.96|46.94|44.08|46.94|44.08|46.82|43.96|0
1646221650000|2022-03-02 11:47:30|46.99|44.13|46.99|44.13|46.99|44.13|46.99|44.13|0
1646221660000|2022-03-02 11:47:40|46.84|43.98|46.7|43.84|46.84|43.98|46.7|43.84|0
1646221670000|2022-03-02 11:47:50|46.77|43.91|46.79|43.93|46.79|43.93|46.74|43.88|0
1646221680000|2022-03-02 11:48:00|46.74|43.88|46.77|43.91|46.77|43.91|46.74|43.88|0
1646221690000|2022-03-02 11:48:10|46.74|43.88|46.72|43.86|46.74|43.88|46.72|43.86|0
1646221700000|2022-03-02 11:48:20|46.79|43.93|46.74|43.88|46.79|43.93|46.74|43.88|0
1646221710000|2022-03-02 11:48:30|46.72|43.86|46.82|43.96|46.82|43.96|46.72|43.86|0
1646221720000|2022-03-02 11:48:40|46.79|43.93|46.84|43.98|46.84|43.98|46.79|43.93|0
1646221730000|2022-03-02 11:48:50|46.55|43.69|46.55|43.69|46.6|43.74|46.55|43.69|0
1646221740000|2022-03-02 11:49:00|46.6|43.74|46.62|43.76|46.7|43.84|46.6|43.74|0
1646221750000|2022-03-02 11:49:10|46.6|43.74|46.53|43.67|46.6|43.74|46.53|43.67|0
1646221760000|2022-03-02 11:49:20|46.5|43.64|46.5|43.64|46.53|43.67|46.5|43.64|0
1646221770000|2022-03-02 11:49:30|46.55|43.69|46.5|43.64|46.55|43.69|46.5|43.64|0
1646221780000|2022-03-02 11:49:40|46.43|43.57|46.45|43.59|46.45|43.59|46.41|43.55|0
1646221790000|2022-03-02 11:49:50|46.43|43.57|46.33|43.47|46.43|43.57|46.26|43.4|0
1646221800000|2022-03-02 11:50:00|46.26|43.4|46.45|43.59|46.45|43.59|46.26|43.4|0
1646221810000|2022-03-02 11:50:10|46.5|43.64|46.33|43.47|46.5|43.64|46.33|43.47|0
1646221820000|2022-03-02 11:50:20|46.41|43.55|46.38|43.52|46.41|43.55|46.38|43.52|0
1646221830000|2022-03-02 11:50:30|46.36|43.5|46.24|43.38|46.36|43.5|46.24|43.38|0
1646221840000|2022-03-02 11:50:40|46.28|43.42|46.16|43.3|46.28|43.42|46.16|43.3|0
1646221850000|2022-03-02 11:50:50|46.12|43.26|46.07|43.21|46.12|43.26|46.07|43.21|0
1646221860000|2022-03-02 11:51:00|46.04|43.18|46.12|43.26|46.16|43.3|46.04|43.18|0
1646221870000|2022-03-02 11:51:10|46.16|43.3|46.09|43.23|46.16|43.3|46.07|43.21|0
1646221880000|2022-03-02 11:51:20|46.04|43.18|46.07|43.21|46.07|43.21|46.04|43.18|0
1646221890000|2022-03-02 11:51:30|46.04|43.18|46.12|43.26|46.12|43.26|46.02|43.16|0
1646221900000|2022-03-02 11:51:40|46.14|43.28|46.16|43.3|46.21|43.35|46.14|43.28|0
1646221910000|2022-03-02 11:51:50|46.12|43.26|46.09|43.23|46.12|43.26|46.02|43.16|0
1646221920000|2022-03-02 11:52:00|46.19|43.33|46.24|43.38|46.24|43.38|46.19|43.33|0
1646221930000|2022-03-02 11:52:10|46.21|43.35|46.26|43.4|46.26|43.4|46.16|43.3|0
1646221940000|2022-03-02 11:52:20|46.28|43.42|46.28|43.42|46.36|43.5|46.28|43.42|0
1646221950000|2022-03-02 11:52:30|46.23|43.37|46.23|43.37|46.28|43.42|46.23|43.37|0
1646221960000|2022-03-02 11:52:40|46.21|43.35|46.33|43.47|46.33|43.47|46.21|43.35|0
1646221970000|2022-03-02 11:52:50|46.31|43.45|46.26|43.4|46.33|43.47|46.26|43.4|0
1646221980000|2022-03-02 11:53:00|46.21|43.35|46.16|43.3|46.23|43.37|46.16|43.3|0
1646221990000|2022-03-02 11:53:10|46.07|43.21|45.99|43.13|46.07|43.21|45.99|43.13|0
1646222000000|2022-03-02 11:53:20|45.92|43.06|46.02|43.16|46.02|43.16|45.92|43.06|0
1646222010000|2022-03-02 11:53:30|46.04|43.18|46.04|43.18|46.09|43.23|46.02|43.16|0
1646222020000|2022-03-02 11:53:40|46.09|43.23|46.07|43.21|46.09|43.23|46.07|43.21|0
1646222030000|2022-03-02 11:53:50|46.12|43.26|46.19|43.33|46.21|43.35|46.12|43.26|0
1646222040000|2022-03-02 11:54:00|46.21|43.35|46.19|43.33|46.26|43.4|46.19|43.33|0
1646222050000|2022-03-02 11:54:10|46.23|43.37|46.19|43.33|46.23|43.37|46.19|43.33|0
1646222060000|2022-03-02 11:54:20|46.16|43.3|46.4|43.54|46.4|43.54|46.16|43.3|0
1646222070000|2022-03-02 11:54:30|46.5|43.64|46.69|43.83|46.79|43.93|46.5|43.64|0
1646222080000|2022-03-02 11:54:40|46.72|43.86|46.6|43.74|46.72|43.86|46.55|43.69|0
1646222090000|2022-03-02 11:54:50|46.62|43.76|46.55|43.69|46.67|43.81|46.55|43.69|0
1646222100000|2022-03-02 11:55:00|46.57|43.71|46.67|43.81|46.67|43.81|46.57|43.71|0
1646222110000|2022-03-02 11:55:10|46.62|43.76|46.6|43.74|46.69|43.83|46.6|43.74|0
1646222120000|2022-03-02 11:55:20|46.65|43.79|46.65|43.79|46.65|43.79|46.62|43.76|0
1646222130000|2022-03-02 11:55:30|46.67|43.81|46.79|43.93|46.79|43.93|46.67|43.81|0
1646222140000|2022-03-02 11:55:40|46.81|43.95|46.84|43.98|46.84|43.98|46.77|43.91|0
1646222150000|2022-03-02 11:55:50|46.79|43.93|46.74|43.88|46.84|43.98|46.74|43.88|0
1646222160000|2022-03-02 11:56:00|46.72|43.86|46.72|43.86|46.72|43.86|46.72|43.86|0
1646222170000|2022-03-02 11:56:10|46.86|44|46.81|43.95|46.86|44|46.81|43.95|0
1646222180000|2022-03-02 11:56:20|46.84|43.98|46.76|43.9|46.84|43.98|46.76|43.9|0
1646222190000|2022-03-02 11:56:30|46.72|43.86|46.79|43.93|46.79|43.93|46.72|43.86|0
1646222200000|2022-03-02 11:56:40|46.84|43.98|46.84|43.98|46.84|43.98|46.74|43.88|0
1646222210000|2022-03-02 11:56:50|46.79|43.93|46.74|43.88|46.79|43.93|46.74|43.88|0
1646222220000|2022-03-02 11:57:00|46.72|43.86|46.81|43.95|46.81|43.95|46.72|43.86|0
1646222230000|2022-03-02 11:57:10|46.79|43.93|46.79|43.93|46.84|43.98|46.79|43.93|0
1646222240000|2022-03-02 11:57:20|46.81|43.95|46.79|43.93|46.81|43.95|46.69|43.83|0
1646222250000|2022-03-02 11:57:30|46.74|43.88|46.79|43.93|46.79|43.93|46.74|43.88|0
1646222260000|2022-03-02 11:57:40|46.74|43.88|46.52|43.66|46.74|43.88|46.47|43.61|0
1646222270000|2022-03-02 11:57:50|46.55|43.69|46.6|43.74|46.6|43.74|46.55|43.69|0
1646222280000|2022-03-02 11:58:00|46.57|43.71|46.67|43.81|46.67|43.81|46.57|43.71|0
1646222290000|2022-03-02 11:58:10|46.69|43.83|46.64|43.78|46.74|43.88|46.62|43.76|0
1646222300000|2022-03-02 11:58:20|46.62|43.76|46.74|43.88|46.74|43.88|46.62|43.76|0
1646222310000|2022-03-02 11:58:30|46.72|43.86|46.74|43.88|46.74|43.88|46.72|43.86|0
1646222320000|2022-03-02 11:58:40|46.72|43.86|46.67|43.81|46.72|43.86|46.67|43.81|0
1646222330000|2022-03-02 11:58:50|46.69|43.83|46.79|43.93|46.79|43.93|46.69|43.83|0
1646222340000|2022-03-02 11:59:00|46.84|43.98|46.74|43.88|46.84|43.98|46.74|43.88|0
1646222350000|2022-03-02 11:59:10|46.67|43.81|46.64|43.78|46.72|43.86|46.64|43.78|0
1646222360000|2022-03-02 11:59:20|46.72|43.86|46.74|43.88|46.76|43.9|46.72|43.86|0
1646222370000|2022-03-02 11:59:30|46.76|43.9|46.74|43.88|46.76|43.9|46.74|43.88|0
1646222380000|2022-03-02 11:59:40|46.67|43.81|46.67|43.81|46.69|43.83|46.67|43.81|0
1646222390000|2022-03-02 11:59:50|46.57|43.71|46.57|43.71|46.59|43.73|46.55|43.69|0
1646222400000|2022-03-02 12:00:00|46.64|43.78|46.93|44.07|46.93|44.07|46.64|43.78|0
1646222410000|2022-03-02 12:00:10|46.89|44.03|46.71|43.85|46.89|44.03|46.71|43.85|0
1646222420000|2022-03-02 12:00:20|46.47|43.61|46.5|43.64|46.5|43.64|46.45|43.59|0
1646222430000|2022-03-02 12:00:30|46.38|43.52|46.4|43.54|46.42|43.56|46.35|43.49|0
1646222440000|2022-03-02 12:00:40|46.45|43.59|46.23|43.37|46.45|43.59|46.23|43.37|0
1646222450000|2022-03-02 12:00:50|46.26|43.4|46.33|43.47|46.33|43.47|46.23|43.37|0
1646222460000|2022-03-02 12:01:00|46.38|43.52|46.5|43.64|46.5|43.64|46.35|43.49|0
1646222470000|2022-03-02 12:01:10|46.04|43.18|46.06|43.2|46.06|43.2|46.04|43.18|0
1646222500000|2022-03-02 12:01:40|46.02|43.16|46.02|43.16|46.02|43.16|46.02|43.16|0
1646222510000|2022-03-02 12:01:50|46.04|43.18|46.11|43.25|46.11|43.25|46.04|43.18|0
1646222520000|2022-03-02 12:02:00|46.06|43.2|46.06|43.2|46.06|43.2|46.06|43.2|0
1646222530000|2022-03-02 12:02:10|46.11|43.25|46.16|43.3|46.16|43.3|46.11|43.25|0
1646222540000|2022-03-02 12:02:20|46.18|43.32|46.26|43.4|46.26|43.4|46.11|43.25|0
1646222550000|2022-03-02 12:02:30|46.45|43.59|46.62|43.76|46.62|43.76|46.45|43.59|0
1646222560000|2022-03-02 12:02:40|46.59|43.73|46.69|43.83|46.69|43.83|46.59|43.73|0
1646222570000|2022-03-02 12:02:50|46.67|43.81|46.69|43.83|46.69|43.83|46.67|43.81|0
1646222580000|2022-03-02 12:03:00|46.62|43.76|46.67|43.81|46.67|43.81|46.59|43.73|0
1646222590000|2022-03-02 12:03:10|46.76|43.9|46.74|43.88|46.76|43.9|46.71|43.85|0
1646222600000|2022-03-02 12:03:20|46.81|43.95|46.84|43.98|46.84|43.98|46.81|43.95|0
1646222610000|2022-03-02 12:03:30|46.93|44.07|46.98|44.12|46.98|44.12|46.88|44.02|0
1646222620000|2022-03-02 12:03:40|46.96|44.1|46.69|43.83|46.96|44.1|46.69|43.83|0
1646222630000|2022-03-02 12:03:50|46.66|43.8|46.69|43.83|46.69|43.83|46.59|43.73|0
1646222640000|2022-03-02 12:04:00|46.71|43.85|46.79|43.93|46.79|43.93|46.71|43.85|0
1646222650000|2022-03-02 12:04:10|46.66|43.8|46.62|43.76|46.69|43.83|46.62|43.76|0
1646222660000|2022-03-02 12:04:20|46.54|43.68|46.69|43.83|46.69|43.83|46.54|43.68|0
1646222670000|2022-03-02 12:04:30|46.71|43.85|46.64|43.78|46.71|43.85|46.62|43.76|0
1646222680000|2022-03-02 12:04:40|46.71|43.85|46.79|43.93|46.79|43.93|46.71|43.85|0
1646222690000|2022-03-02 12:04:50|46.84|43.98|46.84|43.98|46.88|44.02|46.84|43.98|0
1646222700000|2022-03-02 12:05:00|46.91|44.05|46.74|43.88|46.91|44.05|46.74|43.88|0
1646222710000|2022-03-02 12:05:10|46.69|43.83|46.84|43.98|46.84|43.98|46.69|43.83|0
1646222720000|2022-03-02 12:05:20|46.71|43.85|46.69|43.83|46.71|43.85|46.69|43.83|0
1646222730000|2022-03-02 12:05:30|46.76|43.9|46.81|43.95|46.84|43.98|46.74|43.88|0
1646222740000|2022-03-02 12:05:40|46.84|43.98|46.93|44.07|46.93|44.07|46.84|43.98|0
1646222750000|2022-03-02 12:05:50|46.88|44.02|46.93|44.07|46.93|44.07|46.88|44.02|0
1646222760000|2022-03-02 12:06:00|46.91|44.05|46.98|44.12|47.03|44.17|46.91|44.05|0
1646222770000|2022-03-02 12:06:10|46.96|44.1|46.98|44.12|46.98|44.12|46.96|44.1|0
1646222780000|2022-03-02 12:06:20|46.93|44.07|46.96|44.1|46.96|44.1|46.86|44|0
1646222790000|2022-03-02 12:06:30|46.93|44.07|46.98|44.12|46.98|44.12|46.88|44.02|0
1646222800000|2022-03-02 12:06:40|47.03|44.17|47.03|44.17|47.03|44.17|47.03|44.17|0
1646222810000|2022-03-02 12:06:50|46.98|44.12|47|44.14|47|44.14|46.98|44.12|0
1646222820000|2022-03-02 12:07:00|46.98|44.12|46.98|44.12|46.98|44.12|46.98|44.12|0
1646222830000|2022-03-02 12:07:10|47|44.14|47.03|44.17|47.03|44.17|46.98|44.12|0
1646222840000|2022-03-02 12:07:20|46.98|44.12|47.03|44.17|47.03|44.17|46.93|44.07|0
1646222850000|2022-03-02 12:07:30|46.98|44.12|47|44.14|47|44.14|46.98|44.12|0
1646222860000|2022-03-02 12:07:40|46.98|44.12|46.93|44.07|46.98|44.12|46.93|44.07|0
1646222870000|2022-03-02 12:07:50|46.88|44.02|46.93|44.07|46.93|44.07|46.88|44.02|0
1646222880000|2022-03-02 12:08:00|46.86|44|46.88|44.02|46.88|44.02|46.86|44|0
1646222890000|2022-03-02 12:08:10|46.83|43.97|46.81|43.95|46.83|43.97|46.74|43.88|0
1646222900000|2022-03-02 12:08:20|46.83|43.97|46.79|43.93|46.83|43.97|46.79|43.93|0
1646222910000|2022-03-02 12:08:30|46.74|43.88|46.74|43.88|46.79|43.93|46.74|43.88|0
1646222920000|2022-03-02 12:08:40|46.79|43.93|46.74|43.88|46.83|43.97|46.74|43.88|0
1646222930000|2022-03-02 12:08:50|46.61|43.75|46.57|43.71|46.64|43.78|46.57|43.71|0
1646222940000|2022-03-02 12:09:00|46.74|43.88|46.45|43.59|46.74|43.88|46.45|43.59|0
1646222950000|2022-03-02 12:09:10|46.49|43.63|46.52|43.66|46.52|43.66|46.49|43.63|0
1646222960000|2022-03-02 12:09:20|46.54|43.68|46.35|43.49|46.54|43.68|46.35|43.49|0
1646222970000|2022-03-02 12:09:30|46.4|43.54|46.4|43.54|46.4|43.54|46.37|43.51|0
1646222980000|2022-03-02 12:09:40|46.32|43.46|46.42|43.56|46.42|43.56|46.32|43.46|0
1646222990000|2022-03-02 12:09:50|46.4|43.54|46.45|43.59|46.45|43.59|46.4|43.54|0
1646223000000|2022-03-02 12:10:00|46.52|43.66|46.64|43.78|46.69|43.83|46.52|43.66|0
1646223010000|2022-03-02 12:10:10|46.69|43.83|46.76|43.9|46.76|43.9|46.69|43.83|0
1646223020000|2022-03-02 12:10:20|46.83|43.97|46.88|44.02|46.88|44.02|46.78|43.92|0
1646223030000|2022-03-02 12:10:30|46.95|44.09|47.03|44.17|47.03|44.17|46.95|44.09|0
1646223040000|2022-03-02 12:10:40|46.98|44.12|46.95|44.09|46.98|44.12|46.95|44.09|0
1646223050000|2022-03-02 12:10:50|46.93|44.07|46.93|44.07|46.93|44.07|46.93|44.07|0
1646223060000|2022-03-02 12:11:00|46.9|44.04|46.95|44.09|46.95|44.09|46.9|44.04|0
1646223070000|2022-03-02 12:11:10|47|44.14|47.03|44.17|47.03|44.17|47|44.14|0
1646223080000|2022-03-02 12:11:20|46.98|44.12|47.47|44.61|47.47|44.61|46.95|44.09|0
1646223090000|2022-03-02 12:11:30|47.37|44.51|47.03|44.17|47.39|44.53|47.03|44.17|0
1646223100000|2022-03-02 12:11:40|46.98|44.12|47.03|44.17|47.03|44.17|46.98|44.12|0
1646223110000|2022-03-02 12:11:50|47|44.14|47.22|44.36|47.22|44.36|46.98|44.12|0
1646223120000|2022-03-02 12:12:00|47.2|44.34|47.12|44.26|47.2|44.34|47.12|44.26|0
1646223130000|2022-03-02 12:12:10|47.08|44.22|47.12|44.26|47.15|44.29|47.08|44.22|0
1646223140000|2022-03-02 12:12:20|47.17|44.31|47.15|44.29|47.17|44.31|47.15|44.29|0
1646223150000|2022-03-02 12:12:30|47.17|44.31|47.22|44.36|47.22|44.36|47.17|44.31|0
1646223160000|2022-03-02 12:12:40|47.34|44.48|47.22|44.36|47.34|44.48|47.22|44.36|0
1646223170000|2022-03-02 12:12:50|47.27|44.41|47.03|44.17|47.42|44.56|47.03|44.17|0
1646223180000|2022-03-02 12:13:00|47.2|44.34|47.32|44.46|47.32|44.46|47.2|44.34|0
1646223190000|2022-03-02 12:13:10|47.27|44.41|47.39|44.53|47.39|44.53|47.22|44.36|0
1646223200000|2022-03-02 12:13:20|47.47|44.61|47.47|44.61|47.47|44.61|47.42|44.56|0
1646223210000|2022-03-02 12:13:30|47.44|44.58|47.37|44.51|47.44|44.58|47.37|44.51|0
1646223220000|2022-03-02 12:13:40|47.32|44.46|47.37|44.51|47.37|44.51|47.32|44.46|0
1646223230000|2022-03-02 12:13:50|47.34|44.48|47.44|44.58|47.44|44.58|47.34|44.48|0
1646223240000|2022-03-02 12:14:00|47.64|44.78|47.44|44.58|47.64|44.78|47.44|44.58|0
1646223250000|2022-03-02 12:14:10|47.56|44.7|47.64|44.78|47.64|44.78|47.56|44.7|0
1646223260000|2022-03-02 12:14:20|47.56|44.7|47.61|44.75|47.64|44.78|47.56|44.7|0
1646223270000|2022-03-02 12:14:30|47.54|44.68|47.42|44.56|47.54|44.68|47.42|44.56|0
1646223280000|2022-03-02 12:14:40|47.47|44.61|47.52|44.66|47.52|44.66|47.47|44.61|0
1646223290000|2022-03-02 12:14:50|47.56|44.7|47.54|44.68|47.56|44.7|47.52|44.66|0
1646223300000|2022-03-02 12:15:00|47.59|44.73|47.71|44.85|47.71|44.85|47.59|44.73|0
1646223310000|2022-03-02 12:15:10|47.76|44.9|47.61|44.75|47.76|44.9|47.61|44.75|0
1646223320000|2022-03-02 12:15:20|47.56|44.7|47.61|44.75|47.64|44.78|47.56|44.7|0
1646223330000|2022-03-02 12:15:30|47.66|44.8|47.61|44.75|47.66|44.8|47.61|44.75|0
1646223340000|2022-03-02 12:15:40|47.56|44.7|47.61|44.75|47.61|44.75|47.56|44.7|0
1646223350000|2022-03-02 12:15:50|47.64|44.78|47.61|44.75|47.66|44.8|47.61|44.75|0
1646223360000|2022-03-02 12:16:00|47.49|44.63|47.59|44.73|47.61|44.75|47.49|44.63|0
1646223370000|2022-03-02 12:16:10|47.61|44.75|47.64|44.78|47.64|44.78|47.61|44.75|0
1646223380000|2022-03-02 12:16:20|47.66|44.8|47.66|44.8|47.69|44.83|47.66|44.8|0
1646223390000|2022-03-02 12:16:30|47.69|44.83|47.54|44.68|47.69|44.83|47.54|44.68|0
1646223400000|2022-03-02 12:16:40|47.51|44.65|47.39|44.53|47.51|44.65|47.39|44.53|0
1646223410000|2022-03-02 12:16:50|47.47|44.61|47.54|44.68|47.59|44.73|47.47|44.61|0
1646223420000|2022-03-02 12:17:00|47.66|44.8|47.76|44.9|47.76|44.9|47.66|44.8|0
1646223430000|2022-03-02 12:17:10|47.69|44.83|47.69|44.83|47.71|44.85|47.66|44.8|0
1646223440000|2022-03-02 12:17:20|47.78|44.92|47.81|44.95|47.86|45|47.78|44.92|0
1646223450000|2022-03-02 12:17:30|47.83|44.97|47.78|44.92|47.83|44.97|47.78|44.92|0
1646223460000|2022-03-02 12:17:40|47.81|44.95|47.73|44.87|47.83|44.97|47.71|44.85|0
1646223470000|2022-03-02 12:17:50|47.76|44.9|47.73|44.87|47.78|44.92|47.73|44.87|0
1646223480000|2022-03-02 12:18:00|47.86|45|47.88|45.02|47.91|45.05|47.81|44.95|0
1646223490000|2022-03-02 12:18:10|47.91|45.05|47.88|45.02|47.91|45.05|47.86|45|0
1646223500000|2022-03-02 12:18:20|47.93|45.07|47.91|45.05|47.93|45.07|47.91|45.05|0
1646223510000|2022-03-02 12:18:30|47.93|45.07|47.91|45.05|47.93|45.07|47.91|45.05|0
1646223520000|2022-03-02 12:18:40|47.98|45.12|47.96|45.1|48.01|45.15|47.96|45.1|0
1646223530000|2022-03-02 12:18:50|47.66|44.8|47.69|44.83|47.69|44.83|47.66|44.8|0
1646223540000|2022-03-02 12:19:00|47.81|44.95|47.81|44.95|47.83|44.97|47.81|44.95|0
1646223550000|2022-03-02 12:19:10|47.78|44.92|47.51|44.65|47.78|44.92|47.51|44.65|0
1646223560000|2022-03-02 12:19:20|47.22|44.36|47.17|44.31|47.22|44.36|47.17|44.31|0
1646223570000|2022-03-02 12:19:30|47.24|44.38|47.22|44.36|47.27|44.41|47.19|44.33|0
1646223580000|2022-03-02 12:19:40|47.12|44.26|46.9|44.04|47.12|44.26|46.9|44.04|0
1646223590000|2022-03-02 12:19:50|46.88|44.02|46.98|44.12|47.02|44.16|46.88|44.02|0
1646223600000|2022-03-02 12:20:00|46.93|44.07|46.68|43.82|46.93|44.07|46.68|43.82|0
1646223610000|2022-03-02 12:20:10|46.78|43.92|46.73|43.87|46.78|43.92|46.73|43.87|0
1646223620000|2022-03-02 12:20:20|46.64|43.78|46.56|43.7|46.64|43.78|46.56|43.7|0
1646223630000|2022-03-02 12:20:30|46.59|43.73|46.37|43.51|46.59|43.73|46.37|43.51|0
1646223640000|2022-03-02 12:20:40|46.39|43.53|46.49|43.63|46.51|43.65|46.39|43.53|0
1646223650000|2022-03-02 12:20:50|46.51|43.65|46.54|43.68|46.56|43.7|46.49|43.63|0
1646223660000|2022-03-02 12:21:00|46.59|43.73|46.51|43.65|46.59|43.73|46.44|43.58|0
1646223670000|2022-03-02 12:21:10|46.54|43.68|46.46|43.6|46.54|43.68|46.46|43.6|0
1646223680000|2022-03-02 12:21:20|46.44|43.58|46.39|43.53|46.44|43.58|46.39|43.53|0
1646223690000|2022-03-02 12:21:30|46.42|43.56|46.63|43.77|46.73|43.87|46.42|43.56|0
1646223700000|2022-03-02 12:21:40|46.59|43.73|46.42|43.56|46.59|43.73|46.39|43.53|0
1646223710000|2022-03-02 12:21:50|46.37|43.51|46.22|43.36|46.42|43.56|46.22|43.36|0
1646223720000|2022-03-02 12:22:00|46.2|43.34|46.27|43.41|46.27|43.41|46.2|43.34|0
1646223730000|2022-03-02 12:22:10|46.15|43.29|46.2|43.34|46.22|43.36|46.15|43.29|0
1646223740000|2022-03-02 12:22:20|46.25|43.39|46.25|43.39|46.3|43.44|46.25|43.39|0
1646223750000|2022-03-02 12:22:30|46.15|43.29|46.01|43.15|46.15|43.29|45.96|43.1|0
1646223760000|2022-03-02 12:22:40|46.03|43.17|46.15|43.29|46.15|43.29|46.03|43.17|0
1646223770000|2022-03-02 12:22:50|46.1|43.24|46.08|43.22|46.1|43.24|46.06|43.2|0
1646223780000|2022-03-02 12:23:00|46.03|43.17|45.79|42.93|46.03|43.17|45.79|42.93|0
1646223790000|2022-03-02 12:23:10|45.77|42.91|45.72|42.86|45.77|42.91|45.63|42.77|0
1646223800000|2022-03-02 12:23:20|45.77|42.91|45.84|42.98|45.84|42.98|45.72|42.86|0
1646223810000|2022-03-02 12:23:30|45.89|43.03|45.96|43.1|45.96|43.1|45.89|43.03|0
1646223820000|2022-03-02 12:23:40|45.93|43.07|45.89|43.03|45.93|43.07|45.89|43.03|0
1646223830000|2022-03-02 12:23:50|45.86|43|46.1|43.24|46.13|43.27|45.86|43|0
1646223840000|2022-03-02 12:24:00|46.06|43.2|46.08|43.22|46.1|43.24|46.06|43.2|0
1646223850000|2022-03-02 12:24:10|46.1|43.24|46.06|43.2|46.1|43.24|46.06|43.2|0
1646223860000|2022-03-02 12:24:20|46.01|43.15|46.01|43.15|46.03|43.17|46.01|43.15|0
1646223870000|2022-03-02 12:24:30|45.77|42.91|45.82|42.96|45.82|42.96|45.77|42.91|0
1646223880000|2022-03-02 12:24:40|45.77|42.91|46.06|43.2|46.06|43.2|45.77|42.91|0
1646223890000|2022-03-02 12:24:50|46.1|43.24|46.25|43.39|46.25|43.39|46.1|43.24|0
1646223900000|2022-03-02 12:25:00|46.2|43.34|46.3|43.44|46.3|43.44|46.2|43.34|0
1646223910000|2022-03-02 12:25:10|46.27|43.41|46.3|43.44|46.34|43.48|46.27|43.41|0
1646223920000|2022-03-02 12:25:20|46.2|43.34|46.2|43.34|46.2|43.34|46.15|43.29|0
1646223930000|2022-03-02 12:25:30|46.15|43.29|46.05|43.19|46.15|43.29|45.98|43.12|0
1646223940000|2022-03-02 12:25:40|45.91|43.05|46.13|43.27|46.13|43.27|45.86|43|0
1646223950000|2022-03-02 12:25:50|46.03|43.17|46.08|43.22|46.08|43.22|46.03|43.17|0
1646223960000|2022-03-02 12:26:00|46.01|43.15|45.89|43.03|46.01|43.15|45.89|43.03|0
1646223970000|2022-03-02 12:26:10|46.01|43.15|45.93|43.07|46.01|43.15|45.91|43.05|0
1646223980000|2022-03-02 12:26:20|45.96|43.1|46.05|43.19|46.05|43.19|45.96|43.1|0
1646223990000|2022-03-02 12:26:30|46.08|43.22|45.93|43.07|46.1|43.24|45.93|43.07|0
1646224000000|2022-03-02 12:26:40|45.86|43|45.86|43|45.86|43|45.86|43|0
1646224010000|2022-03-02 12:26:50|45.82|42.96|45.79|42.93|45.82|42.96|45.77|42.91|0
1646224020000|2022-03-02 12:27:00|45.84|42.98|45.79|42.93|45.89|43.03|45.79|42.93|0
1646224030000|2022-03-02 12:27:10|45.86|43|45.84|42.98|45.91|43.05|45.84|42.98|0
1646224040000|2022-03-02 12:27:20|45.86|43|45.84|42.98|45.86|43|45.79|42.93|0
1646224050000|2022-03-02 12:27:30|45.86|43|45.77|42.91|45.86|43|45.69|42.83|0
1646224060000|2022-03-02 12:27:40|45.81|42.95|45.65|42.79|45.81|42.95|45.65|42.79|0
1646224070000|2022-03-02 12:27:50|45.67|42.81|45.62|42.76|45.67|42.81|45.62|42.76|0
1646224080000|2022-03-02 12:28:00|45.69|42.83|45.79|42.93|45.84|42.98|45.69|42.83|0
1646224090000|2022-03-02 12:28:10|45.81|42.95|45.69|42.83|45.81|42.95|45.69|42.83|0
1646224100000|2022-03-02 12:28:20|45.67|42.81|45.77|42.91|45.79|42.93|45.67|42.81|0
1646224110000|2022-03-02 12:28:30|45.72|42.86|45.81|42.95|45.81|42.95|45.67|42.81|0
1646224120000|2022-03-02 12:28:40|45.79|42.93|45.79|42.93|45.79|42.93|45.79|42.93|0
1646224130000|2022-03-02 12:28:50|45.72|42.86|45.72|42.86|45.72|42.86|45.65|42.79|0
1646224140000|2022-03-02 12:29:00|45.84|42.98|45.84|42.98|45.91|43.05|45.84|42.98|0
1646224150000|2022-03-02 12:29:10|45.86|43|45.81|42.95|45.91|43.05|45.81|42.95|0
1646224160000|2022-03-02 12:29:20|45.72|42.86|45.79|42.93|45.79|42.93|45.67|42.81|0
1646224170000|2022-03-02 12:29:30|45.86|43|45.72|42.86|45.86|43|45.72|42.86|0
1646224180000|2022-03-02 12:29:40|45.77|42.91|45.77|42.91|45.77|42.91|45.77|42.91|0
1646224190000|2022-03-02 12:29:50|45.79|42.93|45.81|42.95|45.81|42.95|45.77|42.91|0
1646224200000|2022-03-02 12:30:00|45.86|43|46.08|43.22|46.08|43.22|45.86|43|0
1646224210000|2022-03-02 12:30:10|46.01|43.15|45.96|43.1|46.01|43.15|45.96|43.1|0
1646224220000|2022-03-02 12:30:20|45.74|42.88|45.72|42.86|45.74|42.88|45.67|42.81|0
1646224230000|2022-03-02 12:30:30|45.12|42.26|44.89|42.03|45.12|42.26|44.89|42.03|0
1646224240000|2022-03-02 12:30:40|44.77|41.91|44.26|41.4|45.15|42.29|44.26|41.4|0
1646224250000|2022-03-02 12:30:50|44.54|41.68|44.37|41.51|44.54|41.68|44.37|41.51|0
1646224260000|2022-03-02 12:31:00|44.35|41.49|44.26|41.4|44.35|41.49|44.26|41.4|0
1646224270000|2022-03-02 12:31:10|44.33|41.47|44.4|41.54|44.4|41.54|44.23|41.37|0
1646224280000|2022-03-02 12:31:20|44.54|41.68|44.56|41.7|44.63|41.77|44.54|41.68|0
1646224290000|2022-03-02 12:31:30|44.63|41.77|44.82|41.96|44.87|42.01|44.63|41.77|0
1646224300000|2022-03-02 12:31:40|44.91|42.05|44.54|41.68|44.91|42.05|44.54|41.68|0
1646224310000|2022-03-02 12:31:50|44.75|41.89|44.7|41.84|44.75|41.89|44.65|41.79|0
1646224320000|2022-03-02 12:32:00|44.77|41.91|44.84|41.98|44.84|41.98|44.65|41.79|0
1646224330000|2022-03-02 12:32:10|44.79|41.93|44.93|42.07|44.93|42.07|44.79|41.93|0
1646224340000|2022-03-02 12:32:20|44.91|42.05|45.48|42.62|45.48|42.62|44.91|42.05|0
1646224350000|2022-03-02 12:32:30|45.45|42.59|45.24|42.38|45.45|42.59|45.24|42.38|0
1646224360000|2022-03-02 12:32:40|45.22|42.36|44.89|42.03|45.22|42.36|44.89|42.03|0
1646224370000|2022-03-02 12:32:50|45.03|42.17|45.03|42.17|45.08|42.22|45.01|42.15|0
1646224380000|2022-03-02 12:33:00|45.05|42.19|45.19|42.33|45.19|42.33|45.05|42.19|0
1646224390000|2022-03-02 12:33:10|45.24|42.38|45.24|42.38|45.24|42.38|45.19|42.33|0
1646224400000|2022-03-02 12:33:20|45.19|42.33|45.12|42.26|45.19|42.33|45.12|42.26|0
1646224410000|2022-03-02 12:33:30|44.93|42.07|44.93|42.07|44.98|42.12|44.89|42.03|0
1646224420000|2022-03-02 12:33:40|44.86|42|44.98|42.12|44.98|42.12|44.84|41.98|0
1646224430000|2022-03-02 12:33:50|44.93|42.07|44.84|41.98|44.98|42.12|44.84|41.98|0
1646224440000|2022-03-02 12:34:00|44.82|41.96|44.79|41.93|44.84|41.98|44.79|41.93|0
1646224450000|2022-03-02 12:34:10|44.63|41.77|44.68|41.82|44.68|41.82|44.63|41.77|0
1646224460000|2022-03-02 12:34:20|44.7|41.84|44.89|42.03|44.89|42.03|44.7|41.84|0
1646224470000|2022-03-02 12:34:30|44.61|41.75|44.63|41.77|44.7|41.84|44.61|41.75|0
1646224480000|2022-03-02 12:34:40|44.56|41.7|44.37|41.51|44.56|41.7|44.37|41.51|0
1646224490000|2022-03-02 12:34:50|44.44|41.58|44.51|41.65|44.51|41.65|44.44|41.58|0
1646224500000|2022-03-02 12:35:00|44.61|41.75|44.75|41.89|44.75|41.89|44.61|41.75|0
1646224510000|2022-03-02 12:35:10|44.7|41.84|44.7|41.84|44.7|41.84|44.68|41.82|0
1646224520000|2022-03-02 12:35:20|44.72|41.86|44.61|41.75|44.72|41.86|44.56|41.7|0
1646224530000|2022-03-02 12:35:30|44.7|41.84|44.7|41.84|44.77|41.91|44.7|41.84|0
1646224540000|2022-03-02 12:35:40|44.65|41.79|44.79|41.93|44.79|41.93|44.65|41.79|0
1646224550000|2022-03-02 12:35:50|44.84|41.98|44.86|42|44.93|42.07|44.84|41.98|0
1646224560000|2022-03-02 12:36:00|44.82|41.96|44.77|41.91|44.91|42.05|44.77|41.91|0
1646224570000|2022-03-02 12:36:10|44.65|41.79|44.68|41.82|44.68|41.82|44.65|41.79|0
1646224580000|2022-03-02 12:36:20|44.77|41.91|44.82|41.96|44.82|41.96|44.75|41.89|0
1646224590000|2022-03-02 12:36:30|44.77|41.91|44.72|41.86|44.77|41.91|44.72|41.86|0
1646224600000|2022-03-02 12:36:40|44.65|41.79|44.84|41.98|44.84|41.98|44.65|41.79|0
1646224610000|2022-03-02 12:36:50|44.75|41.89|44.56|41.7|44.75|41.89|44.56|41.7|0
1646224620000|2022-03-02 12:37:00|44.58|41.72|44.79|41.93|44.79|41.93|44.58|41.72|0
1646224630000|2022-03-02 12:37:10|44.74|41.88|44.65|41.79|44.79|41.93|44.65|41.79|0
1646224640000|2022-03-02 12:37:20|44.7|41.84|44.82|41.96|44.82|41.96|44.7|41.84|0
1646224650000|2022-03-02 12:37:30|44.77|41.91|44.65|41.79|44.77|41.91|44.65|41.79|0
1646224660000|2022-03-02 12:37:40|44.63|41.77|44.68|41.82|44.77|41.91|44.63|41.77|0
1646224670000|2022-03-02 12:37:50|44.65|41.79|44.6|41.74|44.65|41.79|44.6|41.74|0
1646224680000|2022-03-02 12:38:00|44.7|41.84|44.65|41.79|44.7|41.84|44.65|41.79|0
1646224690000|2022-03-02 12:38:10|44.74|41.88|44.86|42|44.89|42.03|44.74|41.88|0
1646224700000|2022-03-02 12:38:20|44.82|41.96|44.77|41.91|44.82|41.96|44.74|41.88|0
1646224710000|2022-03-02 12:38:30|44.74|41.88|44.79|41.93|44.82|41.96|44.74|41.88|0
1646224720000|2022-03-02 12:38:40|44.72|41.86|44.84|41.98|44.84|41.98|44.72|41.86|0
1646224730000|2022-03-02 12:38:50|44.79|41.93|44.82|41.96|44.86|42|44.74|41.88|0
1646224740000|2022-03-02 12:39:00|44.79|41.93|44.93|42.07|44.93|42.07|44.79|41.93|0
1646224750000|2022-03-02 12:39:10|44.91|42.05|44.86|42|44.91|42.05|44.86|42|0
1646224760000|2022-03-02 12:39:20|44.84|41.98|44.88|42.02|44.93|42.07|44.84|41.98|0
1646224770000|2022-03-02 12:39:30|44.91|42.05|44.82|41.96|44.91|42.05|44.82|41.96|0
1646224780000|2022-03-02 12:39:40|44.91|42.05|44.93|42.07|44.93|42.07|44.91|42.05|0
1646224790000|2022-03-02 12:39:50|45|42.14|44.86|42|45|42.14|44.86|42|0
1646224800000|2022-03-02 12:40:00|44.88|42.02|44.91|42.05|44.91|42.05|44.77|41.91|0
1646224810000|2022-03-02 12:40:10|45.12|42.26|45.12|42.26|45.26|42.4|45.12|42.26|0
1646224820000|2022-03-02 12:40:20|45.17|42.31|45.14|42.28|45.17|42.31|45.1|42.24|0
1646224830000|2022-03-02 12:40:30|45.12|42.26|45.17|42.31|45.17|42.31|45.12|42.26|0
1646224840000|2022-03-02 12:40:40|45.14|42.28|45.12|42.26|45.17|42.31|45.1|42.24|0
1646224850000|2022-03-02 12:40:50|45.26|42.4|45.29|42.43|45.29|42.43|45.24|42.38|0
1646224860000|2022-03-02 12:41:00|45.19|42.33|45.17|42.31|45.19|42.33|45.14|42.28|0
1646224870000|2022-03-02 12:41:10|45.14|42.28|45.1|42.24|45.17|42.31|45.1|42.24|0
1646224880000|2022-03-02 12:41:20|45.05|42.19|45.12|42.26|45.12|42.26|45|42.14|0
1646224890000|2022-03-02 12:41:30|44.86|42|44.79|41.93|44.91|42.05|44.74|41.88|0
1646224900000|2022-03-02 12:41:40|44.81|41.95|44.86|42|44.88|42.02|44.81|41.95|0
1646224910000|2022-03-02 12:41:50|44.88|42.02|45.05|42.19|45.05|42.19|44.88|42.02|0
1646224920000|2022-03-02 12:42:00|45|42.14|44.91|42.05|45|42.14|44.91|42.05|0
1646224930000|2022-03-02 12:42:10|44.93|42.07|44.96|42.1|45.05|42.19|44.93|42.07|0
1646224940000|2022-03-02 12:42:20|44.98|42.12|45.07|42.21|45.12|42.26|44.98|42.12|0
1646224950000|2022-03-02 12:42:30|45.1|42.24|45.1|42.24|45.1|42.24|45.1|42.24|0
1646224960000|2022-03-02 12:42:40|45|42.14|45.12|42.26|45.12|42.26|45|42.14|0
1646224970000|2022-03-02 12:42:50|45.1|42.24|45.02|42.16|45.12|42.26|45.02|42.16|0
1646224980000|2022-03-02 12:43:00|44.96|42.1|44.91|42.05|44.96|42.1|44.88|42.02|0
1646224990000|2022-03-02 12:43:10|44.88|42.02|44.93|42.07|44.93|42.07|44.84|41.98|0
1646225000000|2022-03-02 12:43:20|45.02|42.16|44.98|42.12|45.1|42.24|44.98|42.12|0
1646225010000|2022-03-02 12:43:30|44.93|42.07|44.98|42.12|44.98|42.12|44.93|42.07|0
1646225020000|2022-03-02 12:43:40|45|42.14|44.91|42.05|45|42.14|44.91|42.05|0
1646225030000|2022-03-02 12:43:50|44.86|42|44.77|41.91|44.88|42.02|44.77|41.91|0
1646225040000|2022-03-02 12:44:00|44.95|42.09|44.98|42.12|44.98|42.12|44.93|42.07|0
1646225050000|2022-03-02 12:44:10|44.95|42.09|44.88|42.02|44.95|42.09|44.88|42.02|0
1646225060000|2022-03-02 12:44:20|44.84|41.98|44.86|42|44.86|42|44.84|41.98|0
1646225070000|2022-03-02 12:44:30|44.81|41.95|44.81|41.95|44.81|41.95|44.77|41.91|0
1646225080000|2022-03-02 12:44:40|44.74|41.88|44.63|41.77|44.74|41.88|44.63|41.77|0
1646225090000|2022-03-02 12:44:50|44.49|41.63|44.51|41.65|44.51|41.65|44.44|41.58|0
1646225100000|2022-03-02 12:45:00|44.49|41.63|44.51|41.65|44.51|41.65|44.44|41.58|0
1646225110000|2022-03-02 12:45:10|44.46|41.6|44.6|41.74|44.6|41.74|44.44|41.58|0
1646225120000|2022-03-02 12:45:20|44.65|41.79|44.53|41.67|44.65|41.79|44.49|41.63|0
1646225130000|2022-03-02 12:45:30|44.58|41.72|44.58|41.72|44.6|41.74|44.58|41.72|0
1646225140000|2022-03-02 12:45:40|44.6|41.74|44.49|41.63|44.6|41.74|44.49|41.63|0
1646225150000|2022-03-02 12:45:50|44.53|41.67|44.55|41.69|44.58|41.72|44.53|41.67|0
1646225160000|2022-03-02 12:46:00|44.65|41.79|44.6|41.74|44.65|41.79|44.6|41.74|0
1646225170000|2022-03-02 12:46:10|44.51|41.65|44.44|41.58|44.51|41.65|44.44|41.58|0
1646225180000|2022-03-02 12:46:20|44.48|41.62|44.51|41.65|44.51|41.65|44.48|41.62|0
1646225190000|2022-03-02 12:46:30|44.55|41.69|44.46|41.6|44.55|41.69|44.46|41.6|0
1646225200000|2022-03-02 12:46:40|44.41|41.55|44.48|41.62|44.48|41.62|44.41|41.55|0
1646225210000|2022-03-02 12:46:50|44.53|41.67|44.63|41.77|44.63|41.77|44.53|41.67|0
1646225220000|2022-03-02 12:47:00|44.6|41.74|44.65|41.79|44.65|41.79|44.58|41.72|0
1646225230000|2022-03-02 12:47:10|44.67|41.81|44.79|41.93|44.86|42|44.67|41.81|0
1646225240000|2022-03-02 12:47:20|44.77|41.91|44.79|41.93|44.79|41.93|44.74|41.88|0
1646225250000|2022-03-02 12:47:30|44.74|41.88|44.77|41.91|44.77|41.91|44.65|41.79|0
1646225260000|2022-03-02 12:47:40|44.74|41.88|44.69|41.83|44.77|41.91|44.67|41.81|0
1646225270000|2022-03-02 12:47:50|44.74|41.88|44.69|41.83|44.74|41.88|44.65|41.79|0
1646225280000|2022-03-02 12:48:00|44.72|41.86|44.72|41.86|44.72|41.86|44.72|41.86|0
1646225290000|2022-03-02 12:48:10|44.74|41.88|44.74|41.88|44.81|41.95|44.74|41.88|0
1646225300000|2022-03-02 12:48:20|44.72|41.86|44.69|41.83|44.77|41.91|44.69|41.83|0
1646225310000|2022-03-02 12:48:30|44.67|41.81|44.72|41.86|44.72|41.86|44.67|41.81|0
1646225320000|2022-03-02 12:48:40|44.65|41.79|44.67|41.81|44.67|41.81|44.65|41.79|0
1646225330000|2022-03-02 12:48:50|44.65|41.79|44.6|41.74|44.67|41.81|44.6|41.74|0
1646225340000|2022-03-02 12:49:00|44.62|41.76|44.6|41.74|44.62|41.76|44.6|41.74|0
1646225350000|2022-03-02 12:49:10|44.65|41.79|44.67|41.81|44.67|41.81|44.65|41.79|0
1646225360000|2022-03-02 12:49:20|44.65|41.79|44.62|41.76|44.67|41.81|44.62|41.76|0
1646225370000|2022-03-02 12:49:30|44.65|41.79|44.67|41.81|44.67|41.81|44.65|41.79|0
1646225380000|2022-03-02 12:49:40|44.72|41.86|44.67|41.81|44.72|41.86|44.67|41.81|0
1646225390000|2022-03-02 12:49:50|44.62|41.76|44.69|41.83|44.69|41.83|44.62|41.76|0
1646225400000|2022-03-02 12:50:00|44.81|41.95|44.91|42.05|45|42.14|44.81|41.95|0
1646225410000|2022-03-02 12:50:10|44.93|42.07|44.91|42.05|44.93|42.07|44.91|42.05|0
1646225420000|2022-03-02 12:50:20|44.86|42|44.81|41.95|44.86|42|44.76|41.9|0
1646225430000|2022-03-02 12:50:30|44.74|41.88|44.81|41.95|44.81|41.95|44.74|41.88|0
1646225440000|2022-03-02 12:50:40|44.79|41.93|44.88|42.02|44.88|42.02|44.79|41.93|0
1646225450000|2022-03-02 12:50:50|44.91|42.05|45|42.14|45|42.14|44.91|42.05|0
1646225460000|2022-03-02 12:51:00|45.19|42.33|45.19|42.33|45.19|42.33|45.19|42.33|0
1646225470000|2022-03-02 12:51:10|45.35|42.49|45.33|42.47|45.35|42.49|45.28|42.42|0
1646225480000|2022-03-02 12:51:20|45.38|42.52|45.33|42.47|45.42|42.56|45.33|42.47|0
1646225490000|2022-03-02 12:51:30|45.35|42.49|45.42|42.56|45.42|42.56|45.35|42.49|0
1646225500000|2022-03-02 12:51:40|45.47|42.61|45.35|42.49|45.47|42.61|45.35|42.49|0
1646225510000|2022-03-02 12:51:50|45.33|42.47|45.45|42.59|45.45|42.59|45.33|42.47|0
1646225520000|2022-03-02 12:52:00|45.38|42.52|45.47|42.61|45.47|42.61|45.38|42.52|0
1646225530000|2022-03-02 12:52:10|45.45|42.59|45.35|42.49|45.45|42.59|45.35|42.49|0
1646225540000|2022-03-02 12:52:20|45.38|42.52|45.33|42.47|45.38|42.52|45.33|42.47|0
1646225550000|2022-03-02 12:52:30|45.28|42.42|45.33|42.47|45.38|42.52|45.28|42.42|0
1646225560000|2022-03-02 12:52:40|45.23|42.37|45.38|42.52|45.38|42.52|45.23|42.37|0
1646225570000|2022-03-02 12:52:50|45.4|42.54|45.38|42.52|45.42|42.56|45.38|42.52|0
1646225580000|2022-03-02 12:53:00|45.45|42.59|45.42|42.56|45.52|42.66|45.42|42.56|0
1646225590000|2022-03-02 12:53:10|45.45|42.59|45.42|42.56|45.47|42.61|45.42|42.56|0
1646225600000|2022-03-02 12:53:20|45.45|42.59|45.38|42.52|45.45|42.59|45.38|42.52|0
1646225610000|2022-03-02 12:53:30|45.4|42.54|45.4|42.54|45.4|42.54|45.4|42.54|0
1646225620000|2022-03-02 12:53:40|45.33|42.47|45.42|42.56|45.42|42.56|45.33|42.47|0
1646225630000|2022-03-02 12:53:50|45.49|42.63|45.47|42.61|45.49|42.63|45.47|42.61|0
1646225640000|2022-03-02 12:54:00|45.49|42.63|45.47|42.61|45.49|42.63|45.42|42.56|0
1646225650000|2022-03-02 12:54:10|45.52|42.66|45.52|42.66|45.52|42.66|45.45|42.59|0
1646225660000|2022-03-02 12:54:20|45.47|42.61|45.42|42.56|45.52|42.66|45.42|42.56|0
1646225670000|2022-03-02 12:54:30|45.45|42.59|45.47|42.61|45.49|42.63|45.45|42.59|0
1646225680000|2022-03-02 12:54:40|45.49|42.63|45.52|42.66|45.52|42.66|45.47|42.61|0
1646225690000|2022-03-02 12:54:50|45.47|42.61|45.45|42.59|45.47|42.61|45.45|42.59|0
1646225700000|2022-03-02 12:55:00|45.4|42.54|45.38|42.52|45.45|42.59|45.38|42.52|0
1646225710000|2022-03-02 12:55:10|45.4|42.54|45.52|42.66|45.52|42.66|45.4|42.54|0
1646225720000|2022-03-02 12:55:20|45.49|42.63|45.52|42.66|45.52|42.66|45.49|42.63|0
1646225730000|2022-03-02 12:55:30|45.49|42.63|45.52|42.66|45.52|42.66|45.49|42.63|0
1646225740000|2022-03-02 12:55:40|45.49|42.63|45.52|42.66|45.52|42.66|45.49|42.63|0
1646225750000|2022-03-02 12:55:50|45.42|42.56|45.42|42.56|45.42|42.56|45.42|42.56|0
1646225760000|2022-03-02 12:56:00|45.45|42.59|45.47|42.61|45.52|42.66|45.45|42.59|0
1646225770000|2022-03-02 12:56:10|45.49|42.63|45.49|42.63|45.52|42.66|45.47|42.61|0
1646225780000|2022-03-02 12:56:20|45.52|42.66|45.52|42.66|45.52|42.66|45.52|42.66|0
1646225790000|2022-03-02 12:56:30|45.57|42.71|45.57|42.71|45.57|42.71|45.52|42.66|0
1646225800000|2022-03-02 12:56:40|45.52|42.66|45.54|42.68|45.54|42.68|45.52|42.66|0
1646225810000|2022-03-02 12:56:50|45.56|42.7|45.71|42.85|45.76|42.9|45.56|42.7|0
1646225820000|2022-03-02 12:57:00|45.66|42.8|45.71|42.85|45.71|42.85|45.66|42.8|0
1646225830000|2022-03-02 12:57:10|45.76|42.9|45.56|42.7|45.76|42.9|45.56|42.7|0
1646225840000|2022-03-02 12:57:20|45.47|42.61|45.42|42.56|45.49|42.63|45.42|42.56|0
1646225850000|2022-03-02 12:57:30|45.4|42.54|45.37|42.51|45.42|42.56|45.37|42.51|0
1646225860000|2022-03-02 12:57:40|45.42|42.56|45.52|42.66|45.52|42.66|45.42|42.56|0
1646225870000|2022-03-02 12:57:50|45.49|42.63|45.52|42.66|45.52|42.66|45.44|42.58|0
1646225880000|2022-03-02 12:58:00|45.56|42.7|45.66|42.8|45.66|42.8|45.54|42.68|0
1646225890000|2022-03-02 12:58:10|45.61|42.75|45.66|42.8|45.66|42.8|45.56|42.7|0
1646225900000|2022-03-02 12:58:20|45.75|42.89|45.68|42.82|45.75|42.89|45.68|42.82|0
1646225910000|2022-03-02 12:58:30|45.71|42.85|45.68|42.82|45.75|42.89|45.68|42.82|0
1646225920000|2022-03-02 12:58:40|45.75|42.89|45.66|42.8|45.75|42.89|45.66|42.8|0
1646225930000|2022-03-02 12:58:50|45.63|42.77|45.66|42.8|45.66|42.8|45.61|42.75|0
1646225940000|2022-03-02 12:59:00|45.68|42.82|45.61|42.75|45.68|42.82|45.61|42.75|0
1646225950000|2022-03-02 12:59:10|45.66|42.8|45.75|42.89|45.75|42.89|45.66|42.8|0
1646225960000|2022-03-02 12:59:20|45.8|42.94|45.85|42.99|45.85|42.99|45.8|42.94|0
1646225970000|2022-03-02 12:59:30|45.8|42.94|45.8|42.94|45.8|42.94|45.75|42.89|0
1646225980000|2022-03-02 12:59:40|45.83|42.97|45.8|42.94|45.83|42.97|45.8|42.94|0
1646225990000|2022-03-02 12:59:50|45.85|42.99|45.85|42.99|45.85|42.99|45.85|42.99|0
1646226000000|2022-03-02 13:00:00|45.9|43.04|45.61|42.75|45.9|43.04|45.61|42.75|0
1646226010000|2022-03-02 13:00:10|45.68|42.82|45.71|42.85|45.71|42.85|45.68|42.82|0
1646226020000|2022-03-02 13:00:20|45.8|42.94|45.56|42.7|45.8|42.94|45.56|42.7|0
1646226030000|2022-03-02 13:00:30|45.61|42.75|45.52|42.66|45.61|42.75|45.52|42.66|0
1646226040000|2022-03-02 13:00:40|45.56|42.7|45.56|42.7|45.56|42.7|45.54|42.68|0
1646226050000|2022-03-02 13:00:50|45.54|42.68|45.47|42.61|45.54|42.68|45.44|42.58|0
1646226060000|2022-03-02 13:01:00|45.52|42.66|45.28|42.42|45.52|42.66|45.28|42.42|0
1646226070000|2022-03-02 13:01:10|45.3|42.44|45.14|42.28|45.3|42.44|45.14|42.28|0
1646226080000|2022-03-02 13:01:20|45.16|42.3|45.09|42.23|45.16|42.3|45.09|42.23|0
1646226090000|2022-03-02 13:01:30|45.18|42.32|45.25|42.39|45.25|42.39|45.18|42.32|0
1646226100000|2022-03-02 13:01:40|45.23|42.37|45.23|42.37|45.33|42.47|45.23|42.37|0
1646226110000|2022-03-02 13:01:50|45.14|42.28|45.14|42.28|45.14|42.28|45.09|42.23|0
1646226120000|2022-03-02 13:02:00|45.16|42.3|45.18|42.32|45.18|42.32|45.14|42.28|0
1646226130000|2022-03-02 13:02:10|45.16|42.3|45.09|42.23|45.16|42.3|45.09|42.23|0
1646226140000|2022-03-02 13:02:20|45.11|42.25|45.14|42.28|45.14|42.28|45.09|42.23|0
1646226150000|2022-03-02 13:02:30|45.09|42.23|45.18|42.32|45.18|42.32|45.09|42.23|0
1646226160000|2022-03-02 13:02:40|45.16|42.3|45.28|42.42|45.28|42.42|45.16|42.3|0
1646226170000|2022-03-02 13:02:50|45.33|42.47|45.63|42.77|45.63|42.77|45.33|42.47|0
1646226180000|2022-03-02 13:03:00|45.61|42.75|45.54|42.68|45.68|42.82|45.54|42.68|0
1646226190000|2022-03-02 13:03:10|45.56|42.7|45.47|42.61|45.56|42.7|45.44|42.58|0
1646226200000|2022-03-02 13:03:20|45.54|42.68|45.51|42.65|45.54|42.68|45.47|42.61|0
1646226210000|2022-03-02 13:03:30|45.42|42.56|45.35|42.49|45.42|42.56|45.35|42.49|0
1646226220000|2022-03-02 13:03:40|45.3|42.44|45.47|42.61|45.47|42.61|45.3|42.44|0
1646226230000|2022-03-02 13:03:50|45.42|42.56|45.32|42.46|45.42|42.56|45.32|42.46|0
1646226240000|2022-03-02 13:04:00|45.35|42.49|45.37|42.51|45.42|42.56|45.35|42.49|0
1646226250000|2022-03-02 13:04:10|45.28|42.42|45.37|42.51|45.37|42.51|45.28|42.42|0
1646226260000|2022-03-02 13:04:20|45.35|42.49|45.32|42.46|45.35|42.49|45.32|42.46|0
1646226270000|2022-03-02 13:04:30|45.25|42.39|45.28|42.42|45.28|42.42|45.25|42.39|0
1646226280000|2022-03-02 13:04:40|45.35|42.49|45.32|42.46|45.35|42.49|45.32|42.46|0
1646226290000|2022-03-02 13:04:50|45.35|42.49|45.42|42.56|45.42|42.56|45.32|42.46|0
1646226300000|2022-03-02 13:05:00|45.39|42.53|45.37|42.51|45.47|42.61|45.28|42.42|0
1646226310000|2022-03-02 13:05:10|45.32|42.46|45.16|42.3|45.37|42.51|45.16|42.3|0
1646226320000|2022-03-02 13:05:20|45.14|42.28|45.18|42.32|45.18|42.32|45.14|42.28|0
1646226330000|2022-03-02 13:05:30|45.32|42.46|45.3|42.44|45.35|42.49|45.3|42.44|0
1646226340000|2022-03-02 13:05:40|45.23|42.37|45.25|42.39|45.3|42.44|45.23|42.37|0
1646226350000|2022-03-02 13:05:50|45.32|42.46|45.37|42.51|45.37|42.51|45.28|42.42|0
1646226360000|2022-03-02 13:06:00|45.18|42.32|45.35|42.49|45.35|42.49|45.18|42.32|0
1646226370000|2022-03-02 13:06:10|45.3|42.44|45.16|42.3|45.3|42.44|45.16|42.3|0
1646226380000|2022-03-02 13:06:20|45.23|42.37|45.32|42.46|45.32|42.46|45.23|42.37|0
1646226390000|2022-03-02 13:06:30|45.37|42.51|45.32|42.46|45.37|42.51|45.32|42.46|0
1646226400000|2022-03-02 13:06:40|45.35|42.49|45.37|42.51|45.37|42.51|45.35|42.49|0
1646226410000|2022-03-02 13:06:50|45.39|42.53|45.37|42.51|45.39|42.53|45.37|42.51|0
1646226420000|2022-03-02 13:07:00|45.49|42.63|45.66|42.8|45.66|42.8|45.49|42.63|0
1646226430000|2022-03-02 13:07:10|45.63|42.77|45.42|42.56|45.63|42.77|45.39|42.53|0
1646226440000|2022-03-02 13:07:20|45.39|42.53|45.49|42.63|45.49|42.63|45.39|42.53|0
1646226450000|2022-03-02 13:07:30|45.54|42.68|45.56|42.7|45.56|42.7|45.54|42.68|0
1646226460000|2022-03-02 13:07:40|45.58|42.72|45.49|42.63|45.61|42.75|45.49|42.63|0
1646226470000|2022-03-02 13:07:50|45.47|42.61|45.47|42.61|45.47|42.61|45.42|42.56|0
1646226480000|2022-03-02 13:08:00|45.44|42.58|45.42|42.56|45.44|42.58|45.42|42.56|0
1646226490000|2022-03-02 13:08:10|45.35|42.49|44.99|42.13|45.35|42.49|44.99|42.13|0
1646226500000|2022-03-02 13:08:20|44.95|42.09|44.83|41.97|44.95|42.09|44.83|41.97|0
1646226510000|2022-03-02 13:08:30|44.64|41.78|44.52|41.66|44.66|41.8|44.52|41.66|0
1646226520000|2022-03-02 13:08:40|44.43|41.57|44.48|41.62|44.5|41.64|44.43|41.57|0
1646226530000|2022-03-02 13:08:50|44.62|41.76|44.62|41.76|44.62|41.76|44.57|41.71|0
1646226540000|2022-03-02 13:09:00|44.55|41.69|44.5|41.64|44.55|41.69|44.43|41.57|0
1646226550000|2022-03-02 13:09:10|44.62|41.76|44.52|41.66|44.62|41.76|44.5|41.64|0
1646226560000|2022-03-02 13:09:20|44.48|41.62|44.52|41.66|44.52|41.66|44.48|41.62|0
1646226570000|2022-03-02 13:09:30|44.57|41.71|44.66|41.8|44.66|41.8|44.57|41.71|0
1646226580000|2022-03-02 13:09:40|44.64|41.78|44.62|41.76|44.64|41.78|44.62|41.76|0
1646226590000|2022-03-02 13:09:50|44.76|41.9|44.8|41.94|44.8|41.94|44.73|41.87|0
1646226600000|2022-03-02 13:10:00|44.85|41.99|44.8|41.94|44.85|41.99|44.8|41.94|0
1646226610000|2022-03-02 13:10:10|44.78|41.92|44.92|42.06|44.92|42.06|44.78|41.92|0
1646226620000|2022-03-02 13:10:20|44.99|42.13|44.62|41.76|44.99|42.13|44.62|41.76|0
1646226630000|2022-03-02 13:10:30|44.43|41.57|44.38|41.52|44.43|41.57|44.38|41.52|0
1646226640000|2022-03-02 13:10:40|44.34|41.48|44.43|41.57|44.43|41.57|44.34|41.48|0
1646226650000|2022-03-02 13:10:50|44.48|41.62|44.48|41.62|44.48|41.62|44.43|41.57|0
1646226660000|2022-03-02 13:11:00|44.57|41.71|44.59|41.73|44.62|41.76|44.57|41.71|0
1646226670000|2022-03-02 13:11:10|44.66|41.8|44.66|41.8|44.66|41.8|44.54|41.68|0
1646226680000|2022-03-02 13:11:20|44.52|41.66|44.52|41.66|44.52|41.66|44.52|41.66|0
1646226690000|2022-03-02 13:11:30|44.48|41.62|44.48|41.62|44.48|41.62|44.48|41.62|0
1646226700000|2022-03-02 13:11:40|44.38|41.52|44.48|41.62|44.48|41.62|44.38|41.52|0
1646226710000|2022-03-02 13:11:50|44.45|41.59|44.43|41.57|44.45|41.59|44.43|41.57|0
1646226720000|2022-03-02 13:12:00|44.48|41.62|44.4|41.54|44.48|41.62|44.4|41.54|0
1646226730000|2022-03-02 13:12:10|44.34|41.48|44.24|41.38|44.34|41.48|44.24|41.38|0
1646226740000|2022-03-02 13:12:20|44.2|41.34|44.31|41.45|44.38|41.52|44.2|41.34|0
1646226750000|2022-03-02 13:12:30|44.24|41.38|43.82|40.96|44.24|41.38|43.82|40.96|0
1646226760000|2022-03-02 13:12:40|43.96|41.1|43.96|41.1|44.06|41.2|43.96|41.1|0
1646226770000|2022-03-02 13:12:50|43.87|41.01|43.82|40.96|43.87|41.01|43.82|40.96|0
1646226780000|2022-03-02 13:13:00|43.71|40.85|43.78|40.92|43.78|40.92|43.69|40.83|0
1646226790000|2022-03-02 13:13:10|43.69|40.83|43.71|40.85|43.73|40.87|43.69|40.83|0
1646226800000|2022-03-02 13:13:20|43.66|40.8|43.73|40.87|43.75|40.89|43.66|40.8|0
1646226810000|2022-03-02 13:13:30|43.69|40.83|43.66|40.8|43.69|40.83|43.66|40.8|0
1646226820000|2022-03-02 13:13:40|43.62|40.76|43.73|40.87|43.75|40.89|43.62|40.76|0
1646226830000|2022-03-02 13:13:50|43.78|40.92|44.06|41.2|44.06|41.2|43.78|40.92|0
1646226840000|2022-03-02 13:14:00|44.03|41.17|43.89|41.03|44.03|41.17|43.89|41.03|0
1646226850000|2022-03-02 13:14:10|43.8|40.94|43.89|41.03|43.89|41.03|43.8|40.94|0
1646226860000|2022-03-02 13:14:20|43.92|41.06|43.85|40.99|43.94|41.08|43.85|40.99|0
1646226870000|2022-03-02 13:14:30|43.82|40.96|43.8|40.94|43.87|41.01|43.8|40.94|0
1646226880000|2022-03-02 13:14:40|43.89|41.03|43.94|41.08|43.94|41.08|43.89|41.03|0
1646226890000|2022-03-02 13:14:50|43.89|41.03|43.85|40.99|43.89|41.03|43.85|40.99|0
1646226900000|2022-03-02 13:15:00|43.8|40.94|43.94|41.08|43.94|41.08|43.8|40.94|0
1646226910000|2022-03-02 13:15:10|43.89|41.03|43.94|41.08|43.94|41.08|43.89|41.03|0
1646226920000|2022-03-02 13:15:20|43.85|40.99|43.75|40.89|43.94|41.08|43.75|40.89|0
1646226930000|2022-03-02 13:15:30|43.71|40.85|43.94|41.08|43.96|41.1|43.71|40.85|0
1646226940000|2022-03-02 13:15:40|44.01|41.15|44.06|41.2|44.06|41.2|44.01|41.15|0
1646226950000|2022-03-02 13:15:50|44.01|41.15|43.87|41.01|44.01|41.15|43.87|41.01|0
1646226960000|2022-03-02 13:16:00|43.82|40.96|43.85|40.99|43.85|40.99|43.82|40.96|0
1646226970000|2022-03-02 13:16:10|43.92|41.06|43.82|40.96|43.96|41.1|43.82|40.96|0
1646226980000|2022-03-02 13:16:20|43.78|40.92|43.39|40.53|43.78|40.92|43.39|40.53|0
1646226990000|2022-03-02 13:16:30|43.46|40.6|43.55|40.69|43.55|40.69|43.41|40.55|0
1646227000000|2022-03-02 13:16:40|43.5|40.64|43.5|40.64|43.62|40.76|43.5|40.64|0
1646227010000|2022-03-02 13:16:50|43.52|40.66|43.34|40.48|43.52|40.66|43.34|40.48|0
1646227020000|2022-03-02 13:17:00|43.39|40.53|43.41|40.55|43.48|40.62|43.27|40.41|0
1646227030000|2022-03-02 13:17:10|43.46|40.6|43.46|40.6|43.48|40.62|43.46|40.6|0
1646227040000|2022-03-02 13:17:20|43.55|40.69|43.48|40.62|43.55|40.69|43.46|40.6|0
1646227050000|2022-03-02 13:17:30|43.46|40.6|43.55|40.69|43.55|40.69|43.46|40.6|0
1646227060000|2022-03-02 13:17:40|43.46|40.6|43.32|40.46|43.46|40.6|43.32|40.46|0
1646227070000|2022-03-02 13:17:50|43.41|40.55|43.36|40.5|43.41|40.55|43.32|40.46|0
1646227080000|2022-03-02 13:18:00|43.45|40.59|43.36|40.5|43.45|40.59|43.32|40.46|0
1646227090000|2022-03-02 13:18:10|43.41|40.55|43.55|40.69|43.55|40.69|43.41|40.55|0
1646227100000|2022-03-02 13:18:20|43.64|40.78|43.5|40.64|43.64|40.78|43.45|40.59|0
1646227110000|2022-03-02 13:18:30|43.48|40.62|43.55|40.69|43.55|40.69|43.45|40.59|0
1646227120000|2022-03-02 13:18:40|43.64|40.78|43.64|40.78|43.64|40.78|43.59|40.73|0
1646227130000|2022-03-02 13:18:50|43.68|40.82|43.59|40.73|43.68|40.82|43.59|40.73|0
1646227140000|2022-03-02 13:19:00|43.66|40.8|43.73|40.87|43.73|40.87|43.66|40.8|0
1646227150000|2022-03-02 13:19:10|43.78|40.92|43.87|41.01|43.87|41.01|43.78|40.92|0
1646227160000|2022-03-02 13:19:20|43.84|40.98|43.78|40.92|43.84|40.98|43.68|40.82|0
1646227170000|2022-03-02 13:19:30|43.73|40.87|43.59|40.73|43.73|40.87|43.59|40.73|0
1646227180000|2022-03-02 13:19:40|43.57|40.71|43.61|40.75|43.68|40.82|43.57|40.71|0
1646227190000|2022-03-02 13:19:50|43.52|40.66|43.36|40.5|43.52|40.66|43.36|40.5|0
1646227200000|2022-03-02 13:20:00|43.45|40.59|43.73|40.87|43.73|40.87|43.45|40.59|0
1646227210000|2022-03-02 13:20:10|43.78|40.92|43.75|40.89|43.87|41.01|43.75|40.89|0
1646227220000|2022-03-02 13:20:20|43.8|40.94|43.87|41.01|44.01|41.15|43.8|40.94|0
1646227230000|2022-03-02 13:20:30|43.96|41.1|44.03|41.17|44.03|41.17|43.96|41.1|0
1646227240000|2022-03-02 13:20:40|44.01|41.15|44.01|41.15|44.01|41.15|43.96|41.1|0
1646227250000|2022-03-02 13:20:50|44.05|41.19|44.1|41.24|44.15|41.29|44.05|41.19|0
1646227260000|2022-03-02 13:21:00|44.15|41.29|44.15|41.29|44.17|41.31|44.15|41.29|0
1646227270000|2022-03-02 13:21:10|44.1|41.24|43.96|41.1|44.1|41.24|43.96|41.1|0
1646227280000|2022-03-02 13:21:20|43.91|41.05|43.89|41.03|43.91|41.05|43.89|41.03|0
1646227290000|2022-03-02 13:21:30|43.87|41.01|43.64|40.78|43.87|41.01|43.64|40.78|0
1646227300000|2022-03-02 13:21:40|43.66|40.8|43.61|40.75|43.66|40.8|43.59|40.73|0
1646227310000|2022-03-02 13:21:50|43.55|40.69|43.59|40.73|43.59|40.73|43.55|40.69|0
1646227320000|2022-03-02 13:22:00|43.57|40.71|43.61|40.75|43.61|40.75|43.57|40.71|0
1646227330000|2022-03-02 13:22:10|43.52|40.66|43.59|40.73|43.61|40.75|43.52|40.66|0
1646227340000|2022-03-02 13:22:20|43.55|40.69|43.68|40.82|43.68|40.82|43.55|40.69|0
1646227350000|2022-03-02 13:22:30|43.64|40.78|43.64|40.78|43.64|40.78|43.64|40.78|0
1646227360000|2022-03-02 13:22:40|43.73|40.87|43.68|40.82|43.73|40.87|43.68|40.82|0
1646227370000|2022-03-02 13:22:50|43.66|40.8|43.64|40.78|43.66|40.8|43.64|40.78|0
1646227380000|2022-03-02 13:23:00|43.7|40.84|43.91|41.05|43.96|41.1|43.7|40.84|0
1646227390000|2022-03-02 13:23:10|43.87|41.01|43.94|41.08|43.94|41.08|43.87|41.01|0
1646227400000|2022-03-02 13:23:20|43.91|41.05|44.01|41.15|44.01|41.15|43.91|41.05|0
1646227410000|2022-03-02 13:23:30|43.8|40.94|43.91|41.05|43.91|41.05|43.75|40.89|0
1646227420000|2022-03-02 13:23:40|43.66|40.8|43.66|40.8|43.66|40.8|43.59|40.73|0
1646227430000|2022-03-02 13:23:50|43.61|40.75|43.7|40.84|43.7|40.84|43.61|40.75|0
1646227440000|2022-03-02 13:24:00|43.68|40.82|43.64|40.78|43.68|40.82|43.61|40.75|0
1646227450000|2022-03-02 13:24:10|43.59|40.73|43.8|40.94|43.87|41.01|43.59|40.73|0
1646227460000|2022-03-02 13:24:20|43.73|40.87|43.91|41.05|43.91|41.05|43.73|40.87|0
1646227470000|2022-03-02 13:24:30|43.84|40.98|43.96|41.1|43.98|41.12|43.84|40.98|0
1646227480000|2022-03-02 13:24:40|43.93|41.07|43.96|41.1|43.98|41.12|43.93|41.07|0
1646227490000|2022-03-02 13:24:50|43.91|41.05|44.01|41.15|44.05|41.19|43.91|41.05|0
1646227500000|2022-03-02 13:25:00|44.05|41.19|44.17|41.31|44.17|41.31|44.05|41.19|0
1646227510000|2022-03-02 13:25:10|44.14|41.28|44.14|41.28|44.14|41.28|44.14|41.28|0
1646227520000|2022-03-02 13:25:20|44.1|41.24|44.24|41.38|44.24|41.38|44.1|41.24|0
1646227530000|2022-03-02 13:25:30|44.14|41.28|44.17|41.31|44.17|41.31|44.14|41.28|0
1646227540000|2022-03-02 13:25:40|44.14|41.28|44.14|41.28|44.17|41.31|44.14|41.28|0
1646227550000|2022-03-02 13:25:50|43.91|41.05|44.1|41.24|44.1|41.24|43.91|41.05|0
1646227560000|2022-03-02 13:26:00|44.07|41.21|44.03|41.17|44.07|41.21|43.98|41.12|0
1646227570000|2022-03-02 13:26:10|44.24|41.38|44.24|41.38|44.28|41.42|44.24|41.38|0
1646227580000|2022-03-02 13:26:20|44.21|41.35|44.21|41.35|44.24|41.38|44.21|41.35|0
1646227590000|2022-03-02 13:26:30|44.24|41.38|44.21|41.35|44.24|41.38|44.19|41.33|0
1646227600000|2022-03-02 13:26:40|44.33|41.47|44.28|41.42|44.33|41.47|44.26|41.4|0
1646227610000|2022-03-02 13:26:50|44.26|41.4|44.33|41.47|44.38|41.52|44.26|41.4|0
1646227620000|2022-03-02 13:27:00|44.24|41.38|44.21|41.35|44.33|41.47|44.21|41.35|0
1646227630000|2022-03-02 13:27:10|44.14|41.28|44.14|41.28|44.14|41.28|44.05|41.19|0
1646227640000|2022-03-02 13:27:20|44.35|41.49|44.28|41.42|44.35|41.49|44.28|41.42|0
1646227650000|2022-03-02 13:27:30|44.19|41.33|44.1|41.24|44.24|41.38|44.1|41.24|0
1646227660000|2022-03-02 13:27:40|44.14|41.28|44.03|41.17|44.14|41.28|44.03|41.17|0
1646227670000|2022-03-02 13:27:50|44|41.14|44.1|41.24|44.1|41.24|43.96|41.1|0
1646227680000|2022-03-02 13:28:00|44.14|41.28|44.14|41.28|44.14|41.28|44.1|41.24|0
1646227690000|2022-03-02 13:28:10|44.07|41.21|44.28|41.42|44.3|41.44|44.07|41.21|0
1646227700000|2022-03-02 13:28:20|44.33|41.47|44.4|41.54|44.4|41.54|44.33|41.47|0
1646227710000|2022-03-02 13:28:30|44.38|41.52|44.42|41.56|44.42|41.56|44.33|41.47|0
1646227720000|2022-03-02 13:28:40|44.52|41.66|44.49|41.63|44.52|41.66|44.47|41.61|0
1646227730000|2022-03-02 13:28:50|44.44|41.58|44.56|41.7|44.56|41.7|44.44|41.58|0
1646227740000|2022-03-02 13:29:00|44.42|41.56|44.49|41.63|44.49|41.63|44.42|41.56|0
1646227750000|2022-03-02 13:29:10|44.38|41.52|44.35|41.49|44.38|41.52|44.28|41.42|0
1646227760000|2022-03-02 13:29:20|44.33|41.47|44.28|41.42|44.33|41.47|44.28|41.42|0
1646227770000|2022-03-02 13:29:30|44.38|41.52|44.38|41.52|44.38|41.52|44.28|41.42|0
1646227780000|2022-03-02 13:29:40|44.35|41.49|44.33|41.47|44.35|41.49|44.33|41.47|0
1646227790000|2022-03-02 13:29:50|44.37|41.51|44.44|41.58|44.47|41.61|44.37|41.51|0
1646227800000|2022-03-02 13:30:00|44.54|41.68|44.56|41.7|44.8|41.94|44.51|41.65|0
1646227810000|2022-03-02 13:30:10|44.28|41.42|44.51|41.65|44.51|41.65|44.19|41.33|0
1646227820000|2022-03-02 13:30:20|44.8|41.94|44.82|41.96|44.82|41.96|44.51|41.65|0
1646227830000|2022-03-02 13:30:30|44.8|41.94|44.58|41.72|45.31|42.45|44.58|41.72|0
1646227840000|2022-03-02 13:30:40|44.33|41.47|44.75|41.89|44.75|41.89|44.33|41.47|0
1646227850000|2022-03-02 13:30:50|44.84|41.98|44.07|41.21|44.84|41.98|44.07|41.21|0
1646227860000|2022-03-02 13:31:00|44.12|41.26|44.16|41.3|44.16|41.3|44.12|41.26|0
1646227870000|2022-03-02 13:31:10|44.14|41.28|44.21|41.35|44.21|41.35|43.86|41|0
1646227880000|2022-03-02 13:31:20|44.28|41.42|44.21|41.35|44.35|41.49|44.21|41.35|0
1646227890000|2022-03-02 13:31:30|44.02|41.16|43.79|40.93|44.05|41.19|43.79|40.93|0
1646227900000|2022-03-02 13:31:40|43.93|41.07|43.68|40.82|43.93|41.07|43.66|40.8|0
1646227910000|2022-03-02 13:31:50|43.75|40.89|43.73|40.87|43.75|40.89|43.68|40.82|0
1646227920000|2022-03-02 13:32:00|43.68|40.82|43.68|40.82|43.7|40.84|43.68|40.82|0
1646227930000|2022-03-02 13:32:10|43.38|40.52|43.68|40.82|43.68|40.82|43.38|40.52|0
1646227940000|2022-03-02 13:32:20|43.5|40.64|43.73|40.87|43.82|40.96|43.5|40.64|0
1646227950000|2022-03-02 13:32:30|43.61|40.75|43.7|40.84|43.7|40.84|43.61|40.75|0
1646227960000|2022-03-02 13:32:40|43.73|40.87|43.61|40.75|43.73|40.87|43.61|40.75|0
1646227970000|2022-03-02 13:32:50|43.56|40.7|43.86|41|43.86|41|43.56|40.7|0
1646227980000|2022-03-02 13:33:00|43.91|41.05|44|41.14|44|41.14|43.84|40.98|0
1646227990000|2022-03-02 13:33:10|43.96|41.1|43.93|41.07|44|41.14|43.93|41.07|0
1646228000000|2022-03-02 13:33:20|43.79|40.93|43.98|41.12|43.98|41.12|43.79|40.93|0
1646228010000|2022-03-02 13:33:30|44|41.14|44.12|41.26|44.14|41.28|44|41.14|0
1646228020000|2022-03-02 13:33:40|44.16|41.3|44.07|41.21|44.16|41.3|44.07|41.21|0
1646228030000|2022-03-02 13:33:50|43.86|41|43.59|40.73|43.86|41|43.59|40.73|0
1646228040000|2022-03-02 13:34:00|43.52|40.66|43.54|40.68|43.54|40.68|43.52|40.66|0
1646228050000|2022-03-02 13:34:10|43.59|40.73|43.33|40.47|43.59|40.73|43.33|40.47|0
1646228060000|2022-03-02 13:34:20|43.31|40.45|43.36|40.5|43.47|40.61|43.31|40.45|0
1646228070000|2022-03-02 13:34:30|43.27|40.41|42.95|40.09|43.27|40.41|42.95|40.09|0
1646228080000|2022-03-02 13:34:40|42.99|40.13|42.99|40.13|43.01|40.15|42.9|40.04|0
1646228090000|2022-03-02 13:34:50|43.01|40.15|42.86|40|43.01|40.15|42.81|39.95|0
1646228100000|2022-03-02 13:35:00|42.95|40.09|42.99|40.13|42.99|40.13|42.86|40|0
1646228110000|2022-03-02 13:35:10|43.13|40.27|43.08|40.22|43.13|40.27|43.04|40.18|0
1646228120000|2022-03-02 13:35:20|43.06|40.2|43.04|40.18|43.06|40.2|42.92|40.06|0
1646228130000|2022-03-02 13:35:30|42.99|40.13|43.13|40.27|43.17|40.31|42.99|40.13|0
1646228140000|2022-03-02 13:35:40|42.95|40.09|42.92|40.06|43.01|40.15|42.92|40.06|0
1646228150000|2022-03-02 13:35:50|42.99|40.13|42.72|39.86|42.99|40.13|42.72|39.86|0
1646228160000|2022-03-02 13:36:00|42.74|39.88|42.86|40|42.86|40|42.74|39.88|0
1646228170000|2022-03-02 13:36:10|42.95|40.09|42.72|39.86|42.95|40.09|42.72|39.86|0
1646228180000|2022-03-02 13:36:20|42.76|39.9|42.88|40.02|42.88|40.02|42.76|39.9|0
1646228190000|2022-03-02 13:36:30|42.99|40.13|42.45|39.59|42.99|40.13|42.45|39.59|0
1646228200000|2022-03-02 13:36:40|42.47|39.61|42.72|39.86|42.72|39.86|42.47|39.61|0
1646228210000|2022-03-02 13:36:50|42.74|39.88|42.72|39.86|42.74|39.88|42.58|39.72|0
1646228220000|2022-03-02 13:37:00|42.58|39.72|42.65|39.79|42.65|39.79|42.58|39.72|0
1646228230000|2022-03-02 13:37:10|42.67|39.81|42.76|39.9|42.76|39.9|42.67|39.81|0
1646228240000|2022-03-02 13:37:20|42.7|39.84|42.81|39.95|42.81|39.95|42.63|39.77|0
1646228250000|2022-03-02 13:37:30|42.72|39.86|42.72|39.86|42.81|39.95|42.72|39.86|0
1646228260000|2022-03-02 13:37:40|42.76|39.9|42.76|39.9|42.76|39.9|42.76|39.9|0
1646228270000|2022-03-02 13:37:50|42.81|39.95|42.76|39.9|42.85|39.99|42.76|39.9|0
1646228280000|2022-03-02 13:38:00|42.79|39.93|42.67|39.81|42.81|39.95|42.67|39.81|0
1646228290000|2022-03-02 13:38:10|42.58|39.72|42.58|39.72|42.58|39.72|42.58|39.72|0
1646228300000|2022-03-02 13:38:20|42.67|39.81|42.76|39.9|42.76|39.9|42.63|39.77|0
1646228310000|2022-03-02 13:38:30|42.67|39.81|42.67|39.81|42.72|39.86|42.67|39.81|0
1646228320000|2022-03-02 13:38:40|42.74|39.88|42.72|39.86|42.74|39.88|42.72|39.86|0
1646228330000|2022-03-02 13:38:50|42.76|39.9|42.54|39.68|42.76|39.9|42.54|39.68|0
1646228340000|2022-03-02 13:39:00|42.49|39.63|42.65|39.79|42.65|39.79|42.45|39.59|0
1646228350000|2022-03-02 13:39:10|42.81|39.95|42.76|39.9|42.83|39.97|42.74|39.88|0
1646228360000|2022-03-02 13:39:20|42.85|39.99|42.72|39.86|42.85|39.99|42.67|39.81|0
1646228370000|2022-03-02 13:39:30|42.63|39.77|42.67|39.81|42.67|39.81|42.6|39.74|0
1646228380000|2022-03-02 13:39:40|42.65|39.79|42.9|40.04|42.9|40.04|42.65|39.79|0
1646228390000|2022-03-02 13:39:50|42.94|40.08|42.76|39.9|42.94|40.08|42.76|39.9|0
1646228400000|2022-03-02 13:40:00|42.81|39.95|42.72|39.86|42.81|39.95|42.72|39.86|0
1646228420000|2022-03-02 13:40:20|42.58|39.72|42.56|39.7|42.58|39.72|42.56|39.7|0
1646228430000|2022-03-02 13:40:30|42.58|39.72|42.58|39.72|42.58|39.72|42.56|39.7|0
1646228440000|2022-03-02 13:40:40|42.49|39.63|42.58|39.72|42.67|39.81|42.45|39.59|0
1646228450000|2022-03-02 13:40:50|42.45|39.59|42.49|39.63|42.51|39.65|42.45|39.59|0
1646228460000|2022-03-02 13:41:00|42.4|39.54|42.42|39.56|42.47|39.61|42.4|39.54|0
1646228470000|2022-03-02 13:41:10|42.45|39.59|42.49|39.63|42.51|39.65|42.45|39.59|0
1646228480000|2022-03-02 13:41:20|42.56|39.7|42.49|39.63|42.56|39.7|42.49|39.63|0
1646228490000|2022-03-02 13:41:30|42.47|39.61|42.4|39.54|42.49|39.63|42.4|39.54|0
1646228500000|2022-03-02 13:41:40|42.27|39.41|42.36|39.5|42.38|39.52|42.27|39.41|0
1646228510000|2022-03-02 13:41:50|42.4|39.54|42.4|39.54|42.45|39.59|42.4|39.54|0
1646228520000|2022-03-02 13:42:00|42.45|39.59|42.72|39.86|42.72|39.86|42.45|39.59|0
1646228530000|2022-03-02 13:42:10|42.67|39.81|42.58|39.72|42.81|39.95|42.58|39.72|0
1646228540000|2022-03-02 13:42:20|42.54|39.68|42.58|39.72|42.58|39.72|42.54|39.68|0
1646228550000|2022-03-02 13:42:30|42.54|39.68|42.54|39.68|42.54|39.68|42.49|39.63|0
1646228560000|2022-03-02 13:42:40|42.56|39.7|42.58|39.72|42.58|39.72|42.54|39.68|0
1646228570000|2022-03-02 13:42:50|42.63|39.77|42.58|39.72|42.63|39.77|42.58|39.72|0
1646228580000|2022-03-02 13:43:00|42.56|39.7|42.69|39.83|42.69|39.83|42.56|39.7|0
1646228590000|2022-03-02 13:43:10|42.6|39.74|42.81|39.95|42.81|39.95|42.6|39.74|0
1646228600000|2022-03-02 13:43:20|42.76|39.9|42.74|39.88|42.76|39.9|42.72|39.86|0
1646228610000|2022-03-02 13:43:30|42.72|39.86|42.72|39.86|42.76|39.9|42.72|39.86|0
1646228620000|2022-03-02 13:43:40|42.63|39.77|42.72|39.86|42.72|39.86|42.63|39.77|0
1646228630000|2022-03-02 13:43:50|42.67|39.81|42.63|39.77|42.69|39.83|42.6|39.74|0
1646228640000|2022-03-02 13:44:00|42.51|39.65|42.42|39.56|42.51|39.65|42.42|39.56|0
1646228650000|2022-03-02 13:44:10|42.4|39.54|42.27|39.41|42.42|39.56|42.27|39.41|0
1646228660000|2022-03-02 13:44:20|42.29|39.43|42.29|39.43|42.36|39.5|42.29|39.43|0
1646228670000|2022-03-02 13:44:30|42.38|39.52|42.4|39.54|42.4|39.54|42.29|39.43|0
1646228680000|2022-03-02 13:44:40|42.31|39.45|42.54|39.68|42.54|39.68|42.31|39.45|0
1646228690000|2022-03-02 13:44:50|42.51|39.65|42.56|39.7|42.63|39.77|42.51|39.65|0
1646228700000|2022-03-02 13:45:00|42.63|39.77|42.72|39.86|42.72|39.86|42.63|39.77|0
1646228710000|2022-03-02 13:45:10|42.85|39.99|42.96|40.1|42.96|40.1|42.85|39.99|0
1646228720000|2022-03-02 13:45:20|42.99|40.13|42.94|40.08|42.99|40.13|42.92|40.06|0
1646228730000|2022-03-02 13:45:30|42.99|40.13|42.85|39.99|42.99|40.13|42.85|39.99|0
1646228740000|2022-03-02 13:45:40|42.87|40.01|42.78|39.92|42.87|40.01|42.78|39.92|0
1646228750000|2022-03-02 13:45:50|42.74|39.88|42.76|39.9|42.76|39.9|42.63|39.77|0
1646228760000|2022-03-02 13:46:00|42.72|39.86|42.67|39.81|42.72|39.86|42.63|39.77|0
1646228770000|2022-03-02 13:46:10|42.63|39.77|42.63|39.77|42.67|39.81|42.63|39.77|0
1646228780000|2022-03-02 13:46:20|42.62|39.76|42.49|39.63|42.62|39.76|42.49|39.63|0
1646228790000|2022-03-02 13:46:30|42.44|39.58|42.4|39.54|42.44|39.58|42.4|39.54|0
1646228800000|2022-03-02 13:46:40|42.31|39.45|42.26|39.4|42.31|39.45|42.26|39.4|0
1646228810000|2022-03-02 13:46:50|42.35|39.49|42.42|39.56|42.44|39.58|42.35|39.49|0
1646228820000|2022-03-02 13:47:00|41.77|38.91|41.88|39.02|42|39.14|41.77|38.91|0
1646228830000|2022-03-02 13:47:10|41.93|39.07|42|39.14|42.09|39.23|41.93|39.07|0
1646228840000|2022-03-02 13:47:20|41.97|39.11|41.97|39.11|42|39.14|41.95|39.09|0
1646228850000|2022-03-02 13:47:30|42.04|39.18|41.97|39.11|42.09|39.23|41.97|39.11|0
1646228860000|2022-03-02 13:47:40|41.95|39.09|42.04|39.18|42.09|39.23|41.95|39.09|0
1646228870000|2022-03-02 13:47:50|42.09|39.23|42.13|39.27|42.13|39.27|42.09|39.23|0
1646228880000|2022-03-02 13:48:00|42.17|39.31|42.13|39.27|42.17|39.31|42.08|39.22|0
1646228890000|2022-03-02 13:48:10|42.22|39.36|42.2|39.34|42.24|39.38|42.2|39.34|0
1646228900000|2022-03-02 13:48:20|42.13|39.27|42.31|39.45|42.38|39.52|42.13|39.27|0
1646228910000|2022-03-02 13:48:30|42.4|39.54|42.44|39.58|42.44|39.58|42.4|39.54|0
1646228920000|2022-03-02 13:48:40|42.4|39.54|42.31|39.45|42.44|39.58|42.26|39.4|0
1646228930000|2022-03-02 13:48:50|42.33|39.47|42.47|39.61|42.47|39.61|42.33|39.47|0
1646228940000|2022-03-02 13:49:00|42.44|39.58|42.53|39.67|42.53|39.67|42.44|39.58|0
1646228950000|2022-03-02 13:49:10|42.49|39.63|42.44|39.58|42.49|39.63|42.44|39.58|0
1646228960000|2022-03-02 13:49:20|42.53|39.67|42.51|39.65|42.53|39.67|42.49|39.63|0
1646228970000|2022-03-02 13:49:30|42.44|39.58|42.4|39.54|42.44|39.58|42.4|39.54|0
1646228980000|2022-03-02 13:49:40|42.49|39.63|42.49|39.63|42.53|39.67|42.49|39.63|0
1646228990000|2022-03-02 13:49:50|42.4|39.54|42.44|39.58|42.44|39.58|42.4|39.54|0
1646229000000|2022-03-02 13:50:00|42.58|39.72|42.65|39.79|42.74|39.88|42.58|39.72|0
1646229010000|2022-03-02 13:50:10|42.76|39.9|42.76|39.9|42.76|39.9|42.67|39.81|0
1646229020000|2022-03-02 13:50:20|42.67|39.81|42.8|39.94|42.8|39.94|42.67|39.81|0
1646229030000|2022-03-02 13:50:30|42.85|39.99|43.08|40.22|43.08|40.22|42.85|39.99|0
1646229040000|2022-03-02 13:50:40|43.03|40.17|43.03|40.17|43.03|40.17|43.01|40.15|0
1646229050000|2022-03-02 13:50:50|42.99|40.13|43.08|40.22|43.12|40.26|42.99|40.13|0
1646229060000|2022-03-02 13:51:00|43.03|40.17|42.94|40.08|43.03|40.17|42.94|40.08|0
1646229070000|2022-03-02 13:51:10|43.03|40.17|42.99|40.13|43.03|40.17|42.99|40.13|0
1646229080000|2022-03-02 13:51:20|42.94|40.08|43.12|40.26|43.12|40.26|42.94|40.08|0
1646229090000|2022-03-02 13:51:30|43.26|40.4|43.26|40.4|43.26|40.4|43.17|40.31|0
1646229100000|2022-03-02 13:51:40|43.21|40.35|43.26|40.4|43.26|40.4|43.21|40.35|0
1646229110000|2022-03-02 13:51:50|43.19|40.33|43.08|40.22|43.19|40.33|43.08|40.22|0
1646229120000|2022-03-02 13:52:00|43.03|40.17|43.12|40.26|43.12|40.26|43.03|40.17|0
1646229130000|2022-03-02 13:52:10|43.19|40.33|43.26|40.4|43.35|40.49|43.19|40.33|0
1646229140000|2022-03-02 13:52:20|43.21|40.35|43.17|40.31|43.21|40.35|43.17|40.31|0
1646229150000|2022-03-02 13:52:30|43.21|40.35|43.21|40.35|43.26|40.4|43.21|40.35|0
1646229160000|2022-03-02 13:52:40|43.3|40.44|43.3|40.44|43.3|40.44|43.23|40.37|0
1646229170000|2022-03-02 13:52:50|43.26|40.4|43.4|40.54|43.44|40.58|43.26|40.4|0
1646229180000|2022-03-02 13:53:00|43.35|40.49|43.4|40.54|43.4|40.54|43.26|40.4|0
1646229190000|2022-03-02 13:53:10|43.44|40.58|43.35|40.49|43.44|40.58|43.35|40.49|0
1646229200000|2022-03-02 13:53:20|43.3|40.44|43.35|40.49|43.35|40.49|43.26|40.4|0
1646229210000|2022-03-02 13:53:30|43.26|40.4|43.26|40.4|43.33|40.47|43.26|40.4|0
1646229220000|2022-03-02 13:53:40|43.21|40.35|43.17|40.31|43.21|40.35|43.12|40.26|0
1646229230000|2022-03-02 13:53:50|43.21|40.35|43.01|40.15|43.21|40.35|43.01|40.15|0
1646229240000|2022-03-02 13:54:00|43.03|40.17|43.03|40.17|43.03|40.17|42.98|40.12|0
1646229250000|2022-03-02 13:54:10|43.05|40.19|42.98|40.12|43.05|40.19|42.89|40.03|0
1646229260000|2022-03-02 13:54:20|42.94|40.08|42.96|40.1|42.96|40.1|42.89|40.03|0
1646229270000|2022-03-02 13:54:30|42.98|40.12|43.01|40.15|43.08|40.22|42.98|40.12|0
1646229280000|2022-03-02 13:54:40|43.03|40.17|43.21|40.35|43.21|40.35|43.03|40.17|0
1646229290000|2022-03-02 13:54:50|43.28|40.42|43.3|40.44|43.3|40.44|43.21|40.35|0
1646229300000|2022-03-02 13:55:00|42.76|39.9|43.99|41.13|43.99|41.13|42.71|39.85|0
1646229310000|2022-03-02 13:55:10|43.81|40.95|43.78|40.92|43.81|40.95|43.78|40.92|0
1646229320000|2022-03-02 13:55:20|43.65|40.79|43.67|40.81|43.67|40.81|43.58|40.72|0
1646229330000|2022-03-02 13:55:30|43.62|40.76|43.62|40.76|43.72|40.86|43.62|40.76|0
1646229340000|2022-03-02 13:55:40|43.6|40.74|43.62|40.76|43.67|40.81|43.6|40.74|0
1646229350000|2022-03-02 13:55:50|43.58|40.72|43.72|40.86|43.72|40.86|43.58|40.72|0
1646229360000|2022-03-02 13:56:00|43.67|40.81|43.62|40.76|43.67|40.81|43.62|40.76|0
1646229370000|2022-03-02 13:56:10|43.58|40.72|43.35|40.49|43.67|40.81|43.3|40.44|0
1646229380000|2022-03-02 13:56:20|43.44|40.58|43.3|40.44|43.44|40.58|43.3|40.44|0
1646229390000|2022-03-02 13:56:30|43.35|40.49|43.49|40.63|43.49|40.63|43.35|40.49|0
1646229400000|2022-03-02 13:56:40|43.58|40.72|43.62|40.76|43.65|40.79|43.58|40.72|0
1646229410000|2022-03-02 13:56:50|43.81|40.95|43.81|40.95|43.81|40.95|43.72|40.86|0
1646229420000|2022-03-02 13:57:00|43.85|40.99|43.81|40.95|43.85|40.99|43.81|40.95|0
1646229430000|2022-03-02 13:57:10|43.85|40.99|43.99|41.13|43.99|41.13|43.85|40.99|0
1646229440000|2022-03-02 13:57:20|43.76|40.9|43.85|40.99|43.9|41.04|43.76|40.9|0
1646229450000|2022-03-02 13:57:30|43.9|41.04|43.76|40.9|43.9|41.04|43.76|40.9|0
1646229460000|2022-03-02 13:57:40|43.81|40.95|44.04|41.18|44.04|41.18|43.81|40.95|0
1646229470000|2022-03-02 13:57:50|43.99|41.13|43.85|40.99|43.99|41.13|43.85|40.99|0
1646229480000|2022-03-02 13:58:00|43.95|41.09|43.99|41.13|43.99|41.13|43.95|41.09|0
1646229490000|2022-03-02 13:58:10|44.11|41.25|44.15|41.29|44.15|41.29|44.11|41.25|0
1646229500000|2022-03-02 13:58:20|44.18|41.32|44.04|41.18|44.18|41.32|44.04|41.18|0
1646229510000|2022-03-02 13:58:30|43.99|41.13|43.95|41.09|43.99|41.13|43.9|41.04|0
1646229520000|2022-03-02 13:58:40|44.01|41.15|43.99|41.13|44.01|41.15|43.9|41.04|0
1646229530000|2022-03-02 13:58:50|44.04|41.18|44.08|41.22|44.08|41.22|44.04|41.18|0
1646229540000|2022-03-02 13:59:00|43.99|41.13|44.15|41.29|44.15|41.29|43.99|41.13|0
1646229550000|2022-03-02 13:59:10|44.13|41.27|44.27|41.41|44.27|41.41|44.13|41.27|0
1646229560000|2022-03-02 13:59:20|44.22|41.36|44.22|41.36|44.22|41.36|44.13|41.27|0
1646229570000|2022-03-02 13:59:30|44.31|41.45|44.27|41.41|44.31|41.45|44.27|41.41|0
1646229580000|2022-03-02 13:59:40|44.22|41.36|44.31|41.45|44.31|41.45|44.22|41.36|0
1646229590000|2022-03-02 13:59:50|44.24|41.38|44.36|41.5|44.43|41.57|44.24|41.38|0
1646229600000|2022-03-02 14:00:00|44.34|41.48|44.41|41.55|44.45|41.59|44.24|41.38|0
1646229610000|2022-03-02 14:00:10|44.36|41.5|44.36|41.5|44.36|41.5|44.36|41.5|0
1646229620000|2022-03-02 14:00:20|44.52|41.66|44.5|41.64|44.52|41.66|44.41|41.55|0
1646229630000|2022-03-02 14:00:30|44.55|41.69|44.64|41.78|44.64|41.78|44.55|41.69|0
1646229640000|2022-03-02 14:00:40|44.55|41.69|44.59|41.73|44.59|41.73|44.45|41.59|0
1646229650000|2022-03-02 14:00:50|44.55|41.69|44.45|41.59|44.59|41.73|44.45|41.59|0
1646229660000|2022-03-02 14:01:00|44.55|41.69|44.87|42.01|44.87|42.01|44.55|41.69|0
1646229670000|2022-03-02 14:01:10|44.83|41.97|44.83|41.97|44.87|42.01|44.83|41.97|0
1646229680000|2022-03-02 14:01:20|44.92|42.06|44.69|41.83|44.92|42.06|44.69|41.83|0
1646229690000|2022-03-02 14:01:30|44.73|41.87|44.59|41.73|44.78|41.92|44.59|41.73|0
1646229700000|2022-03-02 14:01:40|44.64|41.78|44.5|41.64|44.64|41.78|44.5|41.64|0
1646229710000|2022-03-02 14:01:50|44.45|41.59|44.31|41.45|44.45|41.59|44.31|41.45|0
1646229720000|2022-03-02 14:02:00|44.27|41.41|44.27|41.41|44.29|41.43|44.27|41.41|0
1646229730000|2022-03-02 14:02:10|44.29|41.43|44.27|41.41|44.31|41.45|44.27|41.41|0
1646229740000|2022-03-02 14:02:20|44.45|41.59|44.55|41.69|44.55|41.69|44.36|41.5|0
1646229750000|2022-03-02 14:02:30|44.5|41.64|44.55|41.69|44.55|41.69|44.5|41.64|0
1646229760000|2022-03-02 14:02:40|44.34|41.48|44.43|41.57|44.43|41.57|44.34|41.48|0
1646229770000|2022-03-02 14:02:50|44.36|41.5|44.52|41.66|44.52|41.66|44.36|41.5|0
1646229780000|2022-03-02 14:03:00|44.69|41.83|44.64|41.78|44.69|41.83|44.59|41.73|0
1646229790000|2022-03-02 14:03:10|44.75|41.89|44.69|41.83|44.75|41.89|44.66|41.8|0
1646229800000|2022-03-02 14:03:20|44.75|41.89|44.85|41.99|44.85|41.99|44.75|41.89|0
1646229810000|2022-03-02 14:03:30|44.83|41.97|44.06|41.2|44.83|41.97|44.06|41.2|0
1646229820000|2022-03-02 14:03:40|44.11|41.25|44.15|41.29|44.18|41.32|44.11|41.25|0
1646229830000|2022-03-02 14:03:50|44.13|41.27|44.15|41.29|44.15|41.29|44.13|41.27|0
1646229840000|2022-03-02 14:04:00|44.11|41.25|44.01|41.15|44.11|41.25|44.01|41.15|0
1646229850000|2022-03-02 14:04:10|43.92|41.06|43.92|41.06|43.92|41.06|43.92|41.06|0
1646229860000|2022-03-02 14:04:20|43.99|41.13|43.92|41.06|43.99|41.13|43.87|41.01|0
1646229870000|2022-03-02 14:04:30|43.99|41.13|43.97|41.11|43.99|41.13|43.92|41.06|0
1646229880000|2022-03-02 14:04:40|44.01|41.15|43.92|41.06|44.01|41.15|43.92|41.06|0
1646229890000|2022-03-02 14:04:50|43.97|41.11|43.9|41.04|43.97|41.11|43.9|41.04|0
1646229900000|2022-03-02 14:05:00|43.97|41.11|44.06|41.2|44.15|41.29|43.97|41.11|0
1646229910000|2022-03-02 14:05:10|44.15|41.29|44.06|41.2|44.15|41.29|44.06|41.2|0
1646229920000|2022-03-02 14:05:20|44.2|41.34|44.15|41.29|44.2|41.34|44.15|41.29|0
1646229930000|2022-03-02 14:05:30|44.06|41.2|44.06|41.2|44.11|41.25|44.06|41.2|0
1646229940000|2022-03-02 14:05:40|43.97|41.11|44.01|41.15|44.11|41.25|43.97|41.11|0
1646229950000|2022-03-02 14:05:50|44.06|41.2|44.11|41.25|44.2|41.34|44.06|41.2|0
1646229960000|2022-03-02 14:06:00|43.97|41.11|43.97|41.11|43.97|41.11|43.97|41.11|0
1646229970000|2022-03-02 14:06:10|44.08|41.22|44.01|41.15|44.11|41.25|44.01|41.15|0
1646229980000|2022-03-02 14:06:20|43.92|41.06|43.92|41.06|44.01|41.15|43.92|41.06|0
1646229990000|2022-03-02 14:06:30|44.01|41.15|44.01|41.15|44.01|41.15|43.97|41.11|0
1646230000000|2022-03-02 14:06:40|44.06|41.2|44.2|41.34|44.24|41.38|44.06|41.2|0
1646230010000|2022-03-02 14:06:50|44.15|41.29|44.15|41.29|44.15|41.29|44.15|41.29|0
1646230020000|2022-03-02 14:07:00|44.06|41.2|44.29|41.43|44.29|41.43|44.06|41.2|0
1646230030000|2022-03-02 14:07:10|44.22|41.36|44.29|41.43|44.34|41.48|44.2|41.34|0
1646230040000|2022-03-02 14:07:20|44.34|41.48|44.34|41.48|44.48|41.62|44.34|41.48|0
1646230050000|2022-03-02 14:07:30|44.24|41.38|44.2|41.34|44.24|41.38|44.2|41.34|0
1646230060000|2022-03-02 14:07:40|44.29|41.43|44.2|41.34|44.29|41.43|44.2|41.34|0
1646230070000|2022-03-02 14:07:50|44.24|41.38|44.2|41.34|44.24|41.38|44.2|41.34|0
1646230080000|2022-03-02 14:08:00|44.17|41.31|44.03|41.17|44.17|41.31|44.03|41.17|0
1646230090000|2022-03-02 14:08:10|44.13|41.27|44.17|41.31|44.2|41.34|44.13|41.27|0
1646230100000|2022-03-02 14:08:20|44.13|41.27|44.06|41.2|44.13|41.27|44.06|41.2|0
1646230110000|2022-03-02 14:08:30|44.1|41.24|44.06|41.2|44.15|41.29|44.06|41.2|0
1646230120000|2022-03-02 14:08:40|44.1|41.24|44.01|41.15|44.1|41.24|44.01|41.15|0
1646230130000|2022-03-02 14:08:50|43.97|41.11|43.97|41.11|44.01|41.15|43.97|41.11|0
1646230140000|2022-03-02 14:09:00|43.99|41.13|44.01|41.15|44.01|41.15|43.99|41.13|0
1646230150000|2022-03-02 14:09:10|44.1|41.24|44.1|41.24|44.15|41.29|44.06|41.2|0
1646230160000|2022-03-02 14:09:20|44.06|41.2|44.29|41.43|44.29|41.43|44.06|41.2|0
1646230170000|2022-03-02 14:09:30|44.34|41.48|44.36|41.5|44.36|41.5|44.34|41.48|0
1646230180000|2022-03-02 14:09:40|44.34|41.48|44.29|41.43|44.38|41.52|44.29|41.43|0
1646230190000|2022-03-02 14:09:50|44.34|41.48|44.38|41.52|44.38|41.52|44.24|41.38|0
1646230200000|2022-03-02 14:10:00|44.34|41.48|44.34|41.48|44.43|41.57|44.34|41.48|0
1646230210000|2022-03-02 14:10:10|44.52|41.66|44.38|41.52|44.57|41.71|44.38|41.52|0
1646230220000|2022-03-02 14:10:20|44.29|41.43|44.38|41.52|44.43|41.57|44.29|41.43|0
1646230230000|2022-03-02 14:10:30|44.48|41.62|44.57|41.71|44.57|41.71|44.48|41.62|0
1646230240000|2022-03-02 14:10:40|44.48|41.62|44.52|41.66|44.57|41.71|44.48|41.62|0
1646230250000|2022-03-02 14:10:50|44.48|41.62|44.41|41.55|44.48|41.62|44.41|41.55|0
1646230260000|2022-03-02 14:11:00|44.48|41.62|44.38|41.52|44.48|41.62|44.38|41.52|0
1646230270000|2022-03-02 14:11:10|44.43|41.57|44.52|41.66|44.62|41.76|44.43|41.57|0
1646230280000|2022-03-02 14:11:20|44.43|41.57|44.57|41.71|44.57|41.71|44.43|41.57|0
1646230290000|2022-03-02 14:11:30|44.52|41.66|44.43|41.57|44.52|41.66|44.38|41.52|0
1646230300000|2022-03-02 14:11:40|44.48|41.62|44.38|41.52|44.48|41.62|44.38|41.52|0
1646230310000|2022-03-02 14:11:50|44.52|41.66|44.43|41.57|44.52|41.66|44.38|41.52|0
1646230320000|2022-03-02 14:12:00|44.52|41.66|44.57|41.71|44.57|41.71|44.52|41.66|0
1646230330000|2022-03-02 14:12:10|44.52|41.66|44.29|41.43|44.52|41.66|44.29|41.43|0
1646230340000|2022-03-02 14:12:20|44.24|41.38|44.24|41.38|44.34|41.48|44.24|41.38|0
1646230350000|2022-03-02 14:12:30|44.15|41.29|44.06|41.2|44.15|41.29|44.06|41.2|0
1646230360000|2022-03-02 14:12:40|44.24|41.38|44.15|41.29|44.24|41.38|44.1|41.24|0
1646230370000|2022-03-02 14:12:50|44.2|41.34|44.15|41.29|44.2|41.34|44.15|41.29|0
1646230380000|2022-03-02 14:13:00|44.1|41.24|43.96|41.1|44.1|41.24|43.96|41.1|0
1646230390000|2022-03-02 14:13:10|44.01|41.15|44.1|41.24|44.1|41.24|44.01|41.15|0
1646230400000|2022-03-02 14:13:20|44.08|41.22|44.15|41.29|44.15|41.29|44.08|41.22|0
1646230410000|2022-03-02 14:13:30|44.1|41.24|44.15|41.29|44.15|41.29|44.1|41.24|0
1646230420000|2022-03-02 14:13:40|44.06|41.2|44.06|41.2|44.06|41.2|44.06|41.2|0
1646230430000|2022-03-02 14:13:50|44.01|41.15|44.06|41.2|44.06|41.2|43.96|41.1|0
1646230440000|2022-03-02 14:14:00|44.1|41.24|44.01|41.15|44.1|41.24|44.01|41.15|0
1646230450000|2022-03-02 14:14:10|44.15|41.29|44.1|41.24|44.15|41.29|44.06|41.2|0
1646230460000|2022-03-02 14:14:20|44.06|41.2|44.15|41.29|44.15|41.29|44.06|41.2|0
1646230470000|2022-03-02 14:14:30|44.12|41.26|44.15|41.29|44.15|41.29|44.12|41.26|0
1646230480000|2022-03-02 14:14:40|44.2|41.34|44.08|41.22|44.2|41.34|44.08|41.22|0
1646230490000|2022-03-02 14:14:50|44.17|41.31|44.2|41.34|44.24|41.38|44.17|41.31|0
1646230500000|2022-03-02 14:15:00|44.24|41.38|44.01|41.15|44.29|41.43|44.01|41.15|0
1646230510000|2022-03-02 14:15:10|43.92|41.06|44.01|41.15|44.1|41.24|43.92|41.06|0
1646230520000|2022-03-02 14:15:20|44.06|41.2|44.06|41.2|44.06|41.2|44.01|41.15|0
1646230530000|2022-03-02 14:15:30|44.01|41.15|44.01|41.15|44.01|41.15|44.01|41.15|0
1646230540000|2022-03-02 14:15:40|44.06|41.2|43.92|41.06|44.06|41.2|43.92|41.06|0
1646230550000|2022-03-02 14:15:50|43.89|41.03|43.89|41.03|43.89|41.03|43.89|41.03|0
1646230560000|2022-03-02 14:16:00|43.87|41.01|43.78|40.92|43.87|41.01|43.78|40.92|0
1646230570000|2022-03-02 14:16:10|43.73|40.87|43.87|41.01|43.87|41.01|43.73|40.87|0
1646230580000|2022-03-02 14:16:20|43.92|41.06|43.96|41.1|44.01|41.15|43.87|41.01|0
1646230590000|2022-03-02 14:16:30|43.94|41.08|44.52|41.66|44.52|41.66|43.94|41.08|0
1646230600000|2022-03-02 14:16:40|44.43|41.57|44.31|41.45|44.43|41.57|44.31|41.45|0
1646230610000|2022-03-02 14:16:50|44.24|41.38|44.24|41.38|44.24|41.38|44.19|41.33|0
1646230620000|2022-03-02 14:17:00|44.19|41.33|44.1|41.24|44.19|41.33|44.06|41.2|0
1646230630000|2022-03-02 14:17:10|44.15|41.29|44.15|41.29|44.19|41.33|44.15|41.29|0
1646230640000|2022-03-02 14:17:20|44.19|41.33|44.29|41.43|44.29|41.43|44.19|41.33|0
1646230650000|2022-03-02 14:17:30|44.24|41.38|44.29|41.43|44.31|41.45|44.24|41.38|0
1646230660000|2022-03-02 14:17:40|44.24|41.38|44.24|41.38|44.24|41.38|44.15|41.29|0
1646230670000|2022-03-02 14:17:50|44.29|41.43|44.43|41.57|44.43|41.57|44.29|41.43|0
1646230680000|2022-03-02 14:18:00|44.38|41.52|44.38|41.52|44.47|41.61|44.38|41.52|0
1646230690000|2022-03-02 14:18:10|44.43|41.57|44.24|41.38|44.43|41.57|44.24|41.38|0
1646230700000|2022-03-02 14:18:20|44.33|41.47|44.38|41.52|44.38|41.52|44.33|41.47|0
1646230710000|2022-03-02 14:18:30|44.33|41.47|44.38|41.52|44.38|41.52|44.33|41.47|0
1646230720000|2022-03-02 14:18:40|44.43|41.57|44.66|41.8|44.75|41.89|44.43|41.57|0
1646230730000|2022-03-02 14:18:50|44.64|41.78|44.57|41.71|44.68|41.82|44.57|41.71|0
1646230740000|2022-03-02 14:19:00|44.66|41.8|44.94|42.08|44.94|42.08|44.64|41.78|0
1646230750000|2022-03-02 14:19:10|45.11|42.25|44.99|42.13|45.13|42.27|44.99|42.13|0
1646230760000|2022-03-02 14:19:20|45.13|42.27|44.89|42.03|45.13|42.27|44.89|42.03|0
1646230770000|2022-03-02 14:19:30|44.85|41.99|44.8|41.94|44.85|41.99|44.75|41.89|0
1646230780000|2022-03-02 14:19:40|44.75|41.89|44.8|41.94|44.8|41.94|44.75|41.89|0
1646230790000|2022-03-02 14:19:50|44.85|41.99|44.89|42.03|44.89|42.03|44.8|41.94|0
1646230800000|2022-03-02 14:20:00|44.85|41.99|44.8|41.94|44.89|42.03|44.8|41.94|0
1646230810000|2022-03-02 14:20:10|44.89|42.03|44.94|42.08|44.94|42.08|44.85|41.99|0
1646230820000|2022-03-02 14:20:20|44.89|42.03|44.99|42.13|44.99|42.13|44.89|42.03|0
1646230830000|2022-03-02 14:20:30|44.94|42.08|44.89|42.03|44.94|42.08|44.89|42.03|0
1646230840000|2022-03-02 14:20:40|44.99|42.13|44.8|41.94|44.99|42.13|44.8|41.94|0
1646230850000|2022-03-02 14:20:50|44.71|41.85|44.66|41.8|44.71|41.85|44.66|41.8|0
1646230860000|2022-03-02 14:21:00|44.71|41.85|44.75|41.89|44.75|41.89|44.71|41.85|0
1646230870000|2022-03-02 14:21:10|44.66|41.8|44.71|41.85|44.71|41.85|44.66|41.8|0
1646230880000|2022-03-02 14:21:20|44.85|41.99|44.85|41.99|44.85|41.99|44.8|41.94|0
1646230890000|2022-03-02 14:21:30|44.75|41.89|44.78|41.92|44.8|41.94|44.75|41.89|0
1646230900000|2022-03-02 14:21:40|44.8|41.94|44.8|41.94|44.85|41.99|44.8|41.94|0
1646230910000|2022-03-02 14:21:50|44.89|42.03|44.89|42.03|44.89|42.03|44.89|42.03|0
1646230920000|2022-03-02 14:22:00|44.85|41.99|44.85|41.99|44.85|41.99|44.85|41.99|0
1646230940000|2022-03-02 14:22:20|44.82|41.96|44.85|41.99|44.85|41.99|44.8|41.94|0
1646230950000|2022-03-02 14:22:30|44.89|42.03|44.85|41.99|44.89|42.03|44.85|41.99|0
1646230960000|2022-03-02 14:22:40|44.8|41.94|44.71|41.85|44.8|41.94|44.71|41.85|0
1646230970000|2022-03-02 14:22:50|44.8|41.94|44.85|41.99|44.85|41.99|44.8|41.94|0
1646230980000|2022-03-02 14:23:00|45.08|42.22|45.03|42.17|45.08|42.22|44.94|42.08|0
1646230990000|2022-03-02 14:23:10|44.99|42.13|44.96|42.1|45.01|42.15|44.96|42.1|0
1646231000000|2022-03-02 14:23:20|44.94|42.08|44.94|42.08|44.99|42.13|44.89|42.03|0
1646231010000|2022-03-02 14:23:30|44.89|42.03|44.94|42.08|44.94|42.08|44.89|42.03|0
1646231020000|2022-03-02 14:23:40|44.99|42.13|44.99|42.13|45.01|42.15|44.99|42.13|0
1646231030000|2022-03-02 14:23:50|44.94|42.08|44.85|41.99|44.94|42.08|44.85|41.99|0
1646231040000|2022-03-02 14:24:00|44.89|42.03|44.99|42.13|45.03|42.17|44.89|42.03|0
1646231050000|2022-03-02 14:24:10|45.01|42.15|44.99|42.13|45.01|42.15|44.99|42.13|0
1646231060000|2022-03-02 14:24:20|45.03|42.17|44.99|42.13|45.08|42.22|44.99|42.13|0
1646231070000|2022-03-02 14:24:30|44.94|42.08|44.99|42.13|44.99|42.13|44.94|42.08|0
1646231080000|2022-03-02 14:24:40|45.03|42.17|44.99|42.13|45.03|42.17|44.94|42.08|0
1646231090000|2022-03-02 14:24:50|44.94|42.08|44.99|42.13|44.99|42.13|44.94|42.08|0
1646231100000|2022-03-02 14:25:00|44.94|42.08|44.75|41.89|44.94|42.08|44.75|41.89|0
1646231110000|2022-03-02 14:25:10|44.87|42.01|44.8|41.94|44.89|42.03|44.8|41.94|0
1646231120000|2022-03-02 14:25:20|44.82|41.96|44.85|41.99|44.85|41.99|44.82|41.96|0
1646231130000|2022-03-02 14:25:30|44.8|41.94|44.84|41.98|44.84|41.98|44.8|41.94|0
1646231140000|2022-03-02 14:25:40|44.75|41.89|44.75|41.89|44.8|41.94|44.75|41.89|0
1646231150000|2022-03-02 14:25:50|44.8|41.94|44.8|41.94|44.8|41.94|44.77|41.91|0
1646231160000|2022-03-02 14:26:00|44.84|41.98|44.8|41.94|44.84|41.98|44.8|41.94|0
1646231170000|2022-03-02 14:26:10|44.84|41.98|44.8|41.94|44.84|41.98|44.8|41.94|0
1646231190000|2022-03-02 14:26:30|44.89|42.03|44.89|42.03|44.89|42.03|44.89|42.03|0
1646231200000|2022-03-02 14:26:40|44.87|42.01|44.8|41.94|44.87|42.01|44.8|41.94|0
1646231210000|2022-03-02 14:26:50|44.84|41.98|44.75|41.89|44.84|41.98|44.75|41.89|0
1646231220000|2022-03-02 14:27:00|44.7|41.84|44.75|41.89|44.75|41.89|44.7|41.84|0
1646231230000|2022-03-02 14:27:10|44.7|41.84|44.7|41.84|44.7|41.84|44.66|41.8|0
1646231240000|2022-03-02 14:27:20|44.75|41.89|44.8|41.94|44.8|41.94|44.7|41.84|0
1646231250000|2022-03-02 14:27:30|44.89|42.03|45.03|42.17|45.03|42.17|44.89|42.03|0
1646231260000|2022-03-02 14:27:40|45.13|42.27|45.17|42.31|45.17|42.31|45.08|42.22|0
1646231270000|2022-03-02 14:27:50|45.13|42.27|45.13|42.27|45.17|42.31|45.13|42.27|0
1646231280000|2022-03-02 14:28:00|45.22|42.36|45.22|42.36|45.27|42.41|45.22|42.36|0
1646231290000|2022-03-02 14:28:10|45.32|42.46|45.27|42.41|45.32|42.46|45.27|42.41|0
1646231300000|2022-03-02 14:28:20|45.22|42.36|45.32|42.46|45.32|42.46|45.17|42.31|0
1646231310000|2022-03-02 14:28:30|45.34|42.48|45.36|42.5|45.36|42.5|45.34|42.48|0
1646231320000|2022-03-02 14:28:40|45.51|42.65|45.7|42.84|45.74|42.88|45.51|42.65|0
1646231330000|2022-03-02 14:28:50|45.79|42.93|45.79|42.93|45.79|42.93|45.74|42.88|0
1646231340000|2022-03-02 14:29:00|45.77|42.91|45.65|42.79|45.77|42.91|45.65|42.79|0
1646231350000|2022-03-02 14:29:10|45.51|42.65|45.6|42.74|45.6|42.74|45.51|42.65|0
1646231360000|2022-03-02 14:29:20|45.55|42.69|45.58|42.72|45.6|42.74|45.55|42.69|0
1646231370000|2022-03-02 14:29:30|45.65|42.79|45.81|42.95|45.81|42.95|45.65|42.79|0
1646231380000|2022-03-02 14:29:40|45.79|42.93|45.7|42.84|45.79|42.93|45.7|42.84|0
1646231390000|2022-03-02 14:29:50|45.65|42.79|45.62|42.76|45.7|42.84|45.62|42.76|0
1646231400000|2022-03-02 14:30:00|45.55|42.69|45.65|42.79|45.74|42.88|45.55|42.69|0
1646231410000|2022-03-02 14:30:10|45.46|42.6|45.55|42.69|45.65|42.79|45.46|42.6|0
1646231420000|2022-03-02 14:30:20|45.46|42.6|45.65|42.79|45.79|42.93|45.46|42.6|0
1646231430000|2022-03-02 14:30:30|45.55|42.69|45.89|43.03|45.98|43.12|45.55|42.69|0
1646231440000|2022-03-02 14:30:40|45.84|42.98|46.24|43.38|46.24|43.38|45.84|42.98|0
1646231450000|2022-03-02 14:30:50|46.03|43.17|46.08|43.22|46.1|43.24|46.03|43.17|0
1646231460000|2022-03-02 14:31:00|45.84|42.98|45.6|42.74|45.84|42.98|45.53|42.67|0
1646231470000|2022-03-02 14:31:10|45.03|42.17|44.94|42.08|45.13|42.27|44.94|42.08|0
1646231480000|2022-03-02 14:31:20|44.8|41.94|44.8|41.94|44.84|41.98|44.8|41.94|0
1646231490000|2022-03-02 14:31:30|44.75|41.89|44.7|41.84|44.87|42.01|44.7|41.84|0
1646231500000|2022-03-02 14:31:40|44.84|41.98|44.87|42.01|44.87|42.01|44.7|41.84|0
1646231510000|2022-03-02 14:31:50|45.08|42.22|45.22|42.36|45.22|42.36|44.98|42.12|0
1646231520000|2022-03-02 14:32:00|45.17|42.31|45.27|42.41|45.27|42.41|45.08|42.22|0
1646231530000|2022-03-02 14:32:10|45.31|42.45|45.46|42.6|45.46|42.6|45.22|42.36|0
1646231540000|2022-03-02 14:32:20|45.41|42.55|45.46|42.6|45.46|42.6|45.36|42.5|0
1646231550000|2022-03-02 14:32:30|45.55|42.69|45.36|42.5|45.55|42.69|45.36|42.5|0
1646231560000|2022-03-02 14:32:40|45.5|42.64|45.6|42.74|45.74|42.88|45.5|42.64|0
1646231570000|2022-03-02 14:32:50|45.69|42.83|45.69|42.83|45.69|42.83|45.69|42.83|0
1646231580000|2022-03-02 14:33:00|45.74|42.88|45.08|42.22|45.74|42.88|45.08|42.22|0
1646231590000|2022-03-02 14:33:10|45.03|42.17|44.98|42.12|45.03|42.17|44.98|42.12|0
1646231600000|2022-03-02 14:33:20|45.03|42.17|45.27|42.41|45.36|42.5|45.03|42.17|0
1646231610000|2022-03-02 14:33:30|45.19|42.33|45.12|42.26|45.19|42.33|45.12|42.26|0
1646231620000|2022-03-02 14:33:40|45.22|42.36|45.29|42.43|45.29|42.43|45.19|42.33|0
1646231630000|2022-03-02 14:33:50|45.12|42.26|45.36|42.5|45.36|42.5|45.12|42.26|0
1646231640000|2022-03-02 14:34:00|45.34|42.48|45.27|42.41|45.46|42.6|45.27|42.41|0
1646231650000|2022-03-02 14:34:10|45.12|42.26|44.75|41.89|45.12|42.26|44.75|41.89|0
1646231660000|2022-03-02 14:34:20|45.05|42.19|45.12|42.26|45.19|42.33|45.05|42.19|0
1646231670000|2022-03-02 14:34:30|45.08|42.22|44.75|41.89|45.08|42.22|44.75|41.89|0
1646231680000|2022-03-02 14:34:40|44.84|41.98|44.94|42.08|44.94|42.08|44.79|41.93|0
1646231690000|2022-03-02 14:34:50|44.7|41.84|44.89|42.03|44.89|42.03|44.7|41.84|0
1646231700000|2022-03-02 14:35:00|45.03|42.17|44.86|42|45.08|42.22|44.86|42|0
1646231710000|2022-03-02 14:35:10|44.84|41.98|44.84|41.98|44.98|42.12|44.84|41.98|0
1646231720000|2022-03-02 14:35:20|44.98|42.12|45.05|42.19|45.12|42.26|44.98|42.12|0
1646231730000|2022-03-02 14:35:30|44.84|41.98|45.4|42.54|45.4|42.54|44.84|41.98|0
1646231740000|2022-03-02 14:35:40|45.5|42.64|45.36|42.5|45.5|42.64|45.31|42.45|0
1646231750000|2022-03-02 14:35:50|45.28|42.42|45.21|42.35|45.36|42.5|45.21|42.35|0
1646231760000|2022-03-02 14:36:00|45.31|42.45|45.45|42.59|45.45|42.59|45.31|42.45|0
1646231770000|2022-03-02 14:36:10|45.4|42.54|45.19|42.33|45.52|42.66|45.19|42.33|0
1646231780000|2022-03-02 14:36:20|45.1|42.24|45.4|42.54|45.4|42.54|45.1|42.24|0
1646231790000|2022-03-02 14:36:30|45.52|42.66|45.59|42.73|45.59|42.73|45.45|42.59|0
1646231800000|2022-03-02 14:36:40|45.55|42.69|45.26|42.4|45.55|42.69|45.26|42.4|0
1646231810000|2022-03-02 14:36:50|45.36|42.5|45.17|42.31|45.36|42.5|45.17|42.31|0
1646231820000|2022-03-02 14:37:00|45.21|42.35|45.31|42.45|45.36|42.5|45.21|42.35|0
1646231830000|2022-03-02 14:37:10|45.26|42.4|45.59|42.73|45.59|42.73|45.26|42.4|0
1646231840000|2022-03-02 14:37:20|45.55|42.69|45.31|42.45|45.55|42.69|45.31|42.45|0
1646231850000|2022-03-02 14:37:30|45.4|42.54|45.5|42.64|45.5|42.64|45.4|42.54|0
1646231860000|2022-03-02 14:37:40|45.64|42.78|45.69|42.83|45.74|42.88|45.64|42.78|0
1646231870000|2022-03-02 14:37:50|45.78|42.92|45.64|42.78|45.78|42.92|45.59|42.73|0
1646231880000|2022-03-02 14:38:00|45.78|42.92|45.59|42.73|45.78|42.92|45.59|42.73|0
1646231890000|2022-03-02 14:38:10|45.57|42.71|45.5|42.64|45.57|42.71|45.45|42.59|0
1646231900000|2022-03-02 14:38:20|45.45|42.59|45.59|42.73|45.64|42.78|45.45|42.59|0
1646231910000|2022-03-02 14:38:30|45.74|42.88|46.02|43.16|46.02|43.16|45.74|42.88|0
1646231920000|2022-03-02 14:38:40|45.97|43.11|45.97|43.11|46.02|43.16|45.97|43.11|0
1646231930000|2022-03-02 14:38:50|45.88|43.02|45.93|43.07|46.07|43.21|45.88|43.02|0
1646231940000|2022-03-02 14:39:00|45.88|43.02|46.02|43.16|46.02|43.16|45.88|43.02|0
1646231950000|2022-03-02 14:39:10|45.93|43.07|45.78|42.92|45.97|43.11|45.78|42.92|0
1646231960000|2022-03-02 14:39:20|45.83|42.97|45.83|42.97|45.88|43.02|45.78|42.92|0
1646231970000|2022-03-02 14:39:30|45.78|42.92|45.59|42.73|45.78|42.92|45.59|42.73|0
1646231980000|2022-03-02 14:39:40|45.5|42.64|45.36|42.5|45.54|42.68|45.36|42.5|0
1646231990000|2022-03-02 14:39:50|45.5|42.64|45.61|42.75|45.61|42.75|45.5|42.64|0
1646232000000|2022-03-02 14:40:00|45.54|42.68|45.45|42.59|45.69|42.83|45.35|42.49|0
1646232010000|2022-03-02 14:40:10|45.5|42.64|45.59|42.73|45.64|42.78|45.5|42.64|0
1646232020000|2022-03-02 14:40:20|45.69|42.83|46.16|43.3|46.16|43.3|45.69|42.83|0
1646232030000|2022-03-02 14:40:30|46.26|43.4|46.94|44.08|46.94|44.08|46.26|43.4|0
1646232040000|2022-03-02 14:40:40|47.13|44.27|47.28|44.42|47.28|44.42|47.03|44.17|0
1646232050000|2022-03-02 14:40:50|47.38|44.52|47.23|44.37|47.38|44.52|47.23|44.37|0
1646232060000|2022-03-02 14:41:00|47.15|44.29|47.35|44.49|47.47|44.61|47.13|44.27|0
1646232070000|2022-03-02 14:41:10|47.45|44.59|46.6|43.74|47.45|44.59|46.6|43.74|0
1646232080000|2022-03-02 14:41:20|46.57|43.71|46.84|43.98|46.99|44.13|46.57|43.71|0
1646232090000|2022-03-02 14:41:30|46.74|43.88|46.99|44.13|47.03|44.17|46.74|43.88|0
1646232100000|2022-03-02 14:41:40|47.08|44.22|47.23|44.37|47.38|44.52|47.08|44.22|0
1646232110000|2022-03-02 14:41:50|47.18|44.32|47.13|44.27|47.18|44.32|47.03|44.17|0
1646232120000|2022-03-02 14:42:00|47.2|44.34|46.84|43.98|47.2|44.34|46.65|43.79|0
1646232130000|2022-03-02 14:42:10|46.74|43.88|46.98|44.12|46.98|44.12|46.69|43.83|0
1646232140000|2022-03-02 14:42:20|46.94|44.08|47.08|44.22|47.13|44.27|46.94|44.08|0
1646232150000|2022-03-02 14:42:30|47.13|44.27|47.28|44.42|47.28|44.42|47.13|44.27|0
1646232160000|2022-03-02 14:42:40|47.18|44.32|46.94|44.08|47.18|44.32|46.94|44.08|0
1646232170000|2022-03-02 14:42:50|46.98|44.12|47.08|44.22|47.08|44.22|46.98|44.12|0
1646232180000|2022-03-02 14:43:00|47.18|44.32|47.33|44.47|47.37|44.51|47.18|44.32|0
1646232190000|2022-03-02 14:43:10|47.37|44.51|47.47|44.61|47.47|44.61|47.33|44.47|0
1646232200000|2022-03-02 14:43:20|47.28|44.42|47.72|44.86|47.72|44.86|47.28|44.42|0
1646232210000|2022-03-02 14:43:30|47.87|45.01|47|44.14|47.87|45.01|46.41|43.55|0
1646232220000|2022-03-02 14:43:40|46.85|43.99|46.75|43.89|46.85|43.99|46.65|43.79|0
1646232230000|2022-03-02 14:43:50|46.7|43.84|46.85|43.99|46.9|44.04|46.7|43.84|0
1646232240000|2022-03-02 14:44:00|46.41|43.55|46.61|43.75|46.61|43.75|46.41|43.55|0
1646232250000|2022-03-02 14:44:10|46.75|43.89|46.75|43.89|46.75|43.89|46.56|43.7|0
1646232260000|2022-03-02 14:44:20|46.85|43.99|46.85|43.99|46.85|43.99|46.85|43.99|0
1646232270000|2022-03-02 14:44:30|46.8|43.94|46.82|43.96|46.82|43.96|46.8|43.94|0
1646232280000|2022-03-02 14:44:40|46.95|44.09|46.97|44.11|46.97|44.11|46.9|44.04|0
1646232290000|2022-03-02 14:44:50|46.8|43.94|46.82|43.96|46.82|43.96|46.75|43.89|0
1646232300000|2022-03-02 14:45:00|46.95|44.09|46.95|44.09|47.14|44.28|46.8|43.94|0
1646232310000|2022-03-02 14:45:10|47|44.14|46.65|43.79|47|44.14|46.65|43.79|0
1646232320000|2022-03-02 14:45:20|46.41|43.55|46.56|43.7|46.56|43.7|46.41|43.55|0
1646232330000|2022-03-02 14:45:30|46.6|43.74|46.65|43.79|46.65|43.79|46.6|43.74|0
1646232340000|2022-03-02 14:45:40|46.7|43.84|46.36|43.5|46.7|43.84|46.36|43.5|0
1646232350000|2022-03-02 14:45:50|46.31|43.45|46.65|43.79|46.65|43.79|46.31|43.45|0
1646232360000|2022-03-02 14:46:00|46.68|43.82|46.75|43.89|46.75|43.89|46.6|43.74|0
1646232370000|2022-03-02 14:46:10|46.9|44.04|47|44.14|47|44.14|46.9|44.04|0
1646232380000|2022-03-02 14:46:20|47.05|44.19|46.95|44.09|47.05|44.19|46.95|44.09|0
1646232390000|2022-03-02 14:46:30|47|44.14|46.9|44.04|47|44.14|46.9|44.04|0
1646232400000|2022-03-02 14:46:40|46.82|43.96|46.7|43.84|46.82|43.96|46.7|43.84|0
1646232410000|2022-03-02 14:46:50|46.8|43.94|47.14|44.28|47.14|44.28|46.8|43.94|0
1646232420000|2022-03-02 14:47:00|47.27|44.41|47.79|44.93|47.91|45.05|47.27|44.41|0
1646232430000|2022-03-02 14:47:10|47.94|45.08|47.86|45|48.09|45.23|47.69|44.83|0
1646232440000|2022-03-02 14:47:20|49|46.14|46.79|43.93|49|46.14|46.79|43.93|0
1646232450000|2022-03-02 14:47:30|46.74|43.88|45.54|42.68|46.79|43.93|45.54|42.68|0
1646232460000|2022-03-02 14:47:40|45.64|42.78|45.69|42.83|45.74|42.88|45.64|42.78|0
1646232470000|2022-03-02 14:47:50|45.64|42.78|46.38|43.52|46.38|43.52|45.64|42.78|0
1646232480000|2022-03-02 14:48:00|46.46|43.6|47.07|44.21|47.12|44.26|46.46|43.6|0
1646232490000|2022-03-02 14:48:10|47.12|44.26|47.32|44.46|47.32|44.46|47.12|44.26|0
1646232500000|2022-03-02 14:48:20|47.27|44.41|47.02|44.16|47.27|44.41|47.02|44.16|0
1646232510000|2022-03-02 14:48:30|47.07|44.21|47.07|44.21|47.32|44.46|47.07|44.21|0
1646232520000|2022-03-02 14:48:40|47.17|44.31|47.12|44.26|47.22|44.36|47.12|44.26|0
1646232530000|2022-03-02 14:48:50|47.07|44.21|47.17|44.31|47.22|44.36|47.07|44.21|0
1646232540000|2022-03-02 14:49:00|47.02|44.16|46.75|43.89|47.02|44.16|46.75|43.89|0
1646232550000|2022-03-02 14:49:10|46.67|43.81|46.58|43.72|46.67|43.81|46.58|43.72|0
1646232560000|2022-03-02 14:49:20|46.63|43.77|46.67|43.81|46.67|43.81|46.58|43.72|0
1646232570000|2022-03-02 14:49:30|46.58|43.72|46.63|43.77|46.63|43.77|46.58|43.72|0
1646232580000|2022-03-02 14:49:40|46.6|43.74|46.77|43.91|46.77|43.91|46.58|43.72|0
1646232590000|2022-03-02 14:49:50|46.87|44.01|46.48|43.62|46.87|44.01|46.48|43.62|0
1646232600000|2022-03-02 14:50:00|46.53|43.67|47.02|44.16|47.02|44.16|46.53|43.67|0
1646232610000|2022-03-02 14:50:10|46.97|44.11|46.63|43.77|46.97|44.11|46.63|43.77|0
1646232620000|2022-03-02 14:50:20|46.58|43.72|46.53|43.67|46.58|43.72|46.53|43.67|0
1646232630000|2022-03-02 14:50:30|46.48|43.62|46.23|43.37|46.48|43.62|46.23|43.37|0
1646232640000|2022-03-02 14:50:40|46.26|43.4|46.38|43.52|46.38|43.52|46.26|43.4|0
1646232650000|2022-03-02 14:50:50|46.43|43.57|46.65|43.79|46.65|43.79|46.43|43.57|0
1646232660000|2022-03-02 14:51:00|46.72|43.86|46.67|43.81|46.77|43.91|46.58|43.72|0
1646232670000|2022-03-02 14:51:10|46.58|43.72|46.72|43.86|46.72|43.86|46.58|43.72|0
1646232680000|2022-03-02 14:51:20|46.67|43.81|46.58|43.72|46.67|43.81|46.53|43.67|0
1646232690000|2022-03-02 14:51:30|46.28|43.42|46.48|43.62|46.48|43.62|46.23|43.37|0
1646232700000|2022-03-02 14:51:40|46.38|43.52|46.58|43.72|46.58|43.72|46.38|43.52|0
1646232710000|2022-03-02 14:51:50|46.53|43.67|46.53|43.67|46.62|43.76|46.53|43.67|0
1646232720000|2022-03-02 14:52:00|46.5|43.64|46.53|43.67|46.53|43.67|46.38|43.52|0
1646232730000|2022-03-02 14:52:10|46.58|43.72|46.67|43.81|46.67|43.81|46.58|43.72|0
1646232740000|2022-03-02 14:52:20|46.58|43.72|46.67|43.81|46.7|43.84|46.58|43.72|0
1646232750000|2022-03-02 14:52:30|46.72|43.86|46.67|43.81|46.72|43.86|46.67|43.81|0
1646232760000|2022-03-02 14:52:40|46.62|43.76|46.43|43.57|46.62|43.76|46.43|43.57|0
1646232770000|2022-03-02 14:52:50|46.38|43.52|46.43|43.57|46.43|43.57|46.38|43.52|0
1646232780000|2022-03-02 14:53:00|46.53|43.67|46.23|43.37|46.53|43.67|46.11|43.25|0
1646232790000|2022-03-02 14:53:10|46.21|43.35|46.18|43.32|46.21|43.35|46.16|43.3|0
1646232800000|2022-03-02 14:53:20|46.14|43.28|46.09|43.23|46.14|43.28|46.06|43.2|0
1646232810000|2022-03-02 14:53:30|46.06|43.2|46.09|43.23|46.09|43.23|45.99|43.13|0
1646232820000|2022-03-02 14:53:40|46.04|43.18|45.94|43.08|46.04|43.18|45.94|43.08|0
1646232830000|2022-03-02 14:53:50|45.84|42.98|45.89|43.03|45.89|43.03|45.84|42.98|0
1646232840000|2022-03-02 14:54:00|45.99|43.13|46.13|43.27|46.13|43.27|45.99|43.13|0
1646232850000|2022-03-02 14:54:10|46.18|43.32|46.38|43.52|46.43|43.57|46.18|43.32|0
1646232860000|2022-03-02 14:54:20|46.13|43.27|45.94|43.08|46.13|43.27|45.94|43.08|0
1646232870000|2022-03-02 14:54:30|45.89|43.03|46.18|43.32|46.18|43.32|45.89|43.03|0
1646232880000|2022-03-02 14:54:40|46.28|43.42|46.28|43.42|46.28|43.42|46.21|43.35|0
1646232890000|2022-03-02 14:54:50|46.13|43.27|46.11|43.25|46.13|43.27|46.09|43.23|0
1646232900000|2022-03-02 14:55:00|46.33|43.47|46.94|44.08|46.94|44.08|46.33|43.47|0
1646232910000|2022-03-02 14:55:10|46.82|43.96|46.57|43.71|46.82|43.96|46.57|43.71|0
1646232920000|2022-03-02 14:55:20|46.65|43.79|46.5|43.64|46.65|43.79|46.5|43.64|0
1646232930000|2022-03-02 14:55:30|46.48|43.62|46.21|43.35|46.48|43.62|46.21|43.35|0
1646232940000|2022-03-02 14:55:40|46.28|43.42|46.28|43.42|46.48|43.62|46.28|43.42|0
1646232950000|2022-03-02 14:55:50|46.26|43.4|46.23|43.37|46.26|43.4|46.04|43.18|0
1646232960000|2022-03-02 14:56:00|46.21|43.35|46.33|43.47|46.33|43.47|46.09|43.23|0
1646232970000|2022-03-02 14:56:10|44.86|42|45.22|42.36|45.31|42.45|44.86|42|0
1646232980000|2022-03-02 14:56:20|45.31|42.45|45.26|42.4|45.31|42.45|44.81|41.95|0
1646232990000|2022-03-02 14:56:30|45.02|42.16|44.83|41.97|45.02|42.16|44.83|41.97|0
1646233000000|2022-03-02 14:56:40|44.88|42.02|44.33|41.47|44.88|42.02|44.33|41.47|0
1646233010000|2022-03-02 14:56:50|44.24|41.38|44.22|41.36|44.24|41.38|44.22|41.36|0
1646233020000|2022-03-02 14:57:00|44.55|41.69|44.69|41.83|44.69|41.83|44.5|41.64|0
1646233030000|2022-03-02 14:57:10|44.76|41.9|44.74|41.88|44.76|41.9|44.6|41.74|0
1646233040000|2022-03-02 14:57:20|44.67|41.81|44.57|41.71|44.67|41.81|44.57|41.71|0
1646233050000|2022-03-02 14:57:30|44.64|41.78|44.79|41.93|44.79|41.93|44.5|41.64|0
1646233060000|2022-03-02 14:57:40|44.81|41.95|44.71|41.85|44.81|41.95|44.69|41.83|0
1646233070000|2022-03-02 14:57:50|44.69|41.83|44.88|42.02|44.88|42.02|44.64|41.78|0
1646233080000|2022-03-02 14:58:00|45.02|42.16|44.81|41.95|45.17|42.31|44.81|41.95|0
1646233090000|2022-03-02 14:58:10|44.74|41.88|44.93|42.07|44.93|42.07|44.69|41.83|0
1646233100000|2022-03-02 14:58:20|45|42.14|44.98|42.12|45.12|42.26|44.98|42.12|0
1646233110000|2022-03-02 14:58:30|44.93|42.07|44.93|42.07|44.98|42.12|44.93|42.07|0
1646233120000|2022-03-02 14:58:40|44.76|41.9|45.22|42.36|45.26|42.4|44.76|41.9|0
1646233130000|2022-03-02 14:58:50|45.26|42.4|45.41|42.55|45.41|42.55|45.26|42.4|0
1646233140000|2022-03-02 14:59:00|45.55|42.69|45.21|42.35|45.55|42.69|45.21|42.35|0
1646233150000|2022-03-02 14:59:10|45.26|42.4|45.55|42.69|45.55|42.69|45.26|42.4|0
1646233160000|2022-03-02 14:59:20|45.57|42.71|45.46|42.6|45.57|42.71|45.46|42.6|0
1646233170000|2022-03-02 14:59:30|45.33|42.47|45.36|42.5|45.45|42.59|45.33|42.47|0
1646233180000|2022-03-02 14:59:40|45.31|42.45|45.6|42.74|45.6|42.74|45.31|42.45|0
1646233190000|2022-03-02 14:59:50|45.55|42.69|45.65|42.79|45.65|42.79|45.55|42.69|0
1646233200000|2022-03-02 15:00:00|45.31|42.45|45.72|42.86|45.72|42.86|45.31|42.45|0
1646233210000|2022-03-02 15:00:10|45.65|42.79|45.6|42.74|45.65|42.79|45.45|42.59|0
1646233220000|2022-03-02 15:00:20|45.84|42.98|45.79|42.93|45.84|42.98|45.6|42.74|0
1646233230000|2022-03-02 15:00:30|45.77|42.91|45.91|43.05|45.96|43.1|45.77|42.91|0
1646233240000|2022-03-02 15:00:40|45.94|43.08|45.7|42.84|45.94|43.08|45.7|42.84|0
1646233250000|2022-03-02 15:00:50|45.79|42.93|45.99|43.13|45.99|43.13|45.79|42.93|0
1646233260000|2022-03-02 15:01:00|45.86|43|45.67|42.81|46.11|43.25|45.67|42.81|0
1646233270000|2022-03-02 15:01:10|45.91|43.05|45.89|43.03|45.91|43.05|45.86|43|0
1646233280000|2022-03-02 15:01:20|45.84|42.98|45.7|42.84|46.01|43.15|45.7|42.84|0
1646233290000|2022-03-02 15:01:30|45.84|42.98|45.65|42.79|45.84|42.98|45.65|42.79|0
1646233300000|2022-03-02 15:01:40|45.79|42.93|46.38|43.52|46.38|43.52|45.79|42.93|0
1646233310000|2022-03-02 15:01:50|46.28|43.42|46.28|43.42|46.42|43.56|46.28|43.42|0
1646233320000|2022-03-02 15:02:00|46.16|43.3|46.03|43.17|46.16|43.3|45.94|43.08|0
1646233330000|2022-03-02 15:02:10|45.96|43.1|45.82|42.96|45.96|43.1|45.82|42.96|0
1646233340000|2022-03-02 15:02:20|46.11|43.25|46.25|43.39|46.25|43.39|46.08|43.22|0
1646233350000|2022-03-02 15:02:30|46.35|43.49|46.25|43.39|46.35|43.49|46.25|43.39|0
1646233360000|2022-03-02 15:02:40|45.73|42.87|46.09|43.23|46.09|43.23|45.73|42.87|0
1646233370000|2022-03-02 15:02:50|46.19|43.33|46.04|43.18|46.19|43.33|46.04|43.18|0
1646233380000|2022-03-02 15:03:00|46.22|43.36|45.63|42.77|46.22|43.36|45.63|42.77|0
1646233390000|2022-03-02 15:03:10|45.78|42.92|45.92|43.06|45.92|43.06|45.78|42.92|0
1646233400000|2022-03-02 15:03:20|45.87|43.01|46.02|43.16|46.07|43.21|45.87|43.01|0
1646233410000|2022-03-02 15:03:30|46.31|43.45|46.26|43.4|46.31|43.45|46.26|43.4|0
1646233420000|2022-03-02 15:03:40|46.12|43.26|46.26|43.4|46.26|43.4|46.07|43.21|0
1646233430000|2022-03-02 15:03:50|46.22|43.36|46.07|43.21|46.22|43.36|46.02|43.16|0
1646233440000|2022-03-02 15:04:00|45.92|43.06|46.31|43.45|46.31|43.45|45.92|43.06|0
1646233450000|2022-03-02 15:04:10|45.9|43.04|45.78|42.92|45.97|43.11|45.78|42.92|0
1646233460000|2022-03-02 15:04:20|45.73|42.87|45.82|42.96|45.82|42.96|45.73|42.87|0
1646233470000|2022-03-02 15:04:30|45.97|43.11|46.26|43.4|46.26|43.4|45.92|43.06|0
1646233480000|2022-03-02 15:04:40|46.17|43.31|46.12|43.26|46.21|43.35|46.12|43.26|0
1646233490000|2022-03-02 15:04:50|46.21|43.35|46.53|43.67|46.56|43.7|46.21|43.35|0
1646233500000|2022-03-02 15:05:00|46.36|43.5|46.51|43.65|46.71|43.85|46.34|43.48|0
1646233510000|2022-03-02 15:05:10|46.61|43.75|46.31|43.45|46.61|43.75|46.31|43.45|0
1646233520000|2022-03-02 15:05:20|46.39|43.53|46.21|43.35|46.39|43.53|46.21|43.35|0
1646233530000|2022-03-02 15:05:30|46.14|43.28|46.17|43.31|46.17|43.31|46.07|43.21|0
1646233540000|2022-03-02 15:05:40|46.02|43.16|46.07|43.21|46.07|43.21|45.97|43.11|0
1646233550000|2022-03-02 15:05:50|45.97|43.11|46.02|43.16|46.02|43.16|45.97|43.11|0
1646233560000|2022-03-02 15:06:00|46.07|43.21|46.02|43.16|46.19|43.33|46.02|43.16|0
1646233570000|2022-03-02 15:06:10|45.87|43.01|45.27|42.41|45.87|43.01|45.27|42.41|0
1646233580000|2022-03-02 15:06:20|45.2|42.34|44.81|41.95|45.22|42.36|44.81|41.95|0
1646233590000|2022-03-02 15:06:30|44.86|42|44.86|42|44.86|42|44.64|41.78|0
1646233600000|2022-03-02 15:06:40|44.81|41.95|44.67|41.81|44.81|41.95|44.67|41.81|0
1646233610000|2022-03-02 15:06:50|44.81|41.95|44.88|42.02|44.88|42.02|44.81|41.95|0
1646233620000|2022-03-02 15:07:00|44.86|42|44.29|41.43|44.86|42|44.29|41.43|0
1646233630000|2022-03-02 15:07:10|44.08|41.22|43.96|41.1|44.08|41.22|43.86|41|0
1646233640000|2022-03-02 15:07:20|44.01|41.15|43.91|41.05|44.01|41.15|43.77|40.91|0
1646233650000|2022-03-02 15:07:30|44.01|41.15|44.1|41.24|44.1|41.24|43.91|41.05|0
1646233660000|2022-03-02 15:07:40|44.15|41.29|43.82|40.96|44.15|41.29|43.82|40.96|0
1646233670000|2022-03-02 15:07:50|43.89|41.03|43.82|40.96|43.91|41.05|43.82|40.96|0
1646233680000|2022-03-02 15:08:00|43.86|41|43.26|40.4|43.86|41|43.26|40.4|0
1646233690000|2022-03-02 15:08:10|43.16|40.3|43.49|40.63|43.49|40.63|43.12|40.26|0
1646233700000|2022-03-02 15:08:20|43.21|40.35|43.16|40.3|43.21|40.35|43.05|40.19|0
1646233710000|2022-03-02 15:08:30|43.07|40.21|42.75|39.89|43.07|40.21|42.75|39.89|0
1646233720000|2022-03-02 15:08:40|42.56|39.7|42.79|39.93|42.79|39.93|42.56|39.7|0
1646233730000|2022-03-02 15:08:50|42.7|39.84|42.77|39.91|42.89|40.03|42.7|39.84|0
1646233740000|2022-03-02 15:09:00|42.93|40.07|42.22|39.36|42.93|40.07|42.22|39.36|0
1646233750000|2022-03-02 15:09:10|42.11|39.25|41.54|38.68|42.11|39.25|41.54|38.68|0
1646233760000|2022-03-02 15:09:20|41.25|38.39|41.61|38.75|41.61|38.75|41.25|38.39|0
1646233770000|2022-03-02 15:09:30|41.65|38.79|41.83|38.97|41.88|39.02|41.65|38.79|0
1646233780000|2022-03-02 15:09:40|41.7|38.84|41.76|38.9|41.79|38.93|41.7|38.84|0
1646233790000|2022-03-02 15:09:50|41.83|38.97|41.7|38.84|41.83|38.97|41.67|38.81|0
1646233800000|2022-03-02 15:10:00|41.74|38.88|41.79|38.93|41.92|39.06|41.74|38.88|0
1646233810000|2022-03-02 15:10:10|41.92|39.06|41.79|38.93|41.97|39.11|41.79|38.93|0
1646233820000|2022-03-02 15:10:20|41.65|38.79|41.7|38.84|41.79|38.93|41.65|38.79|0
1646233830000|2022-03-02 15:10:30|41.74|38.88|41.83|38.97|41.83|38.97|41.65|38.79|0
1646233840000|2022-03-02 15:10:40|41.65|38.79|41.47|38.61|41.65|38.79|41.47|38.61|0
1646233850000|2022-03-02 15:10:50|41.43|38.57|41.47|38.61|41.47|38.61|41.43|38.57|0
1646233860000|2022-03-02 15:11:00|41.16|38.3|41.05|38.19|41.16|38.3|40.98|38.12|0
1646233870000|2022-03-02 15:11:10|41.2|38.34|41.34|38.48|41.34|38.48|41.2|38.34|0
1646233880000|2022-03-02 15:11:20|41.36|38.5|39.9|37.04|41.36|38.5|39.9|37.04|0
1646233890000|2022-03-02 15:11:30|44.34|41.48|44.41|41.55|44.43|41.57|44.34|41.48|0
1646233900000|2022-03-02 15:11:40|44.34|41.48|44.46|41.6|44.46|41.6|44.34|41.48|0
1646233910000|2022-03-02 15:11:50|44.43|41.57|44.48|41.62|44.53|41.67|44.41|41.55|0
1646233920000|2022-03-02 15:12:00|44.67|41.81|45.07|42.21|45.07|42.21|44.67|41.81|0
1646233930000|2022-03-02 15:12:10|44.93|42.07|45.14|42.28|45.14|42.28|44.93|42.07|0
1646233940000|2022-03-02 15:12:20|45.09|42.23|45.28|42.42|45.28|42.42|45.02|42.16|0
1646233950000|2022-03-02 15:12:30|45.23|42.37|45.28|42.42|45.28|42.42|45.16|42.3|0
1646233960000|2022-03-02 15:12:40|45.23|42.37|45.23|42.37|45.38|42.52|45.23|42.37|0
1646233970000|2022-03-02 15:12:50|45.28|42.42|45.28|42.42|45.28|42.42|45.23|42.37|0
1646233980000|2022-03-02 15:13:00|45.23|42.37|45.42|42.56|45.42|42.56|45.23|42.37|0
1646233990000|2022-03-02 15:13:10|45.47|42.61|45.33|42.47|45.47|42.61|45.33|42.47|0
1646234000000|2022-03-02 15:13:20|45.23|42.37|45.19|42.33|45.33|42.47|45.19|42.33|0
1646234010000|2022-03-02 15:13:30|45.09|42.23|44.88|42.02|45.09|42.23|44.88|42.02|0
1646234020000|2022-03-02 15:13:40|44.93|42.07|45.14|42.28|45.14|42.28|44.93|42.07|0
1646234030000|2022-03-02 15:13:50|45.09|42.23|44.95|42.09|45.09|42.23|44.95|42.09|0
1646234040000|2022-03-02 15:14:00|45|42.14|44.83|41.97|45|42.14|44.62|41.76|0
1646234050000|2022-03-02 15:14:10|44.9|42.04|44.57|41.71|44.93|42.07|44.57|41.71|0
1646234060000|2022-03-02 15:14:20|44.71|41.85|44.67|41.81|44.71|41.85|44.55|41.69|0
1646234070000|2022-03-02 15:14:30|44.69|41.83|44.81|41.95|44.81|41.95|44.67|41.81|0
1646234080000|2022-03-02 15:14:40|44.76|41.9|44.29|41.43|44.76|41.9|44.29|41.43|0
1646234090000|2022-03-02 15:14:50|44.43|41.57|44.43|41.57|44.43|41.57|44.34|41.48|0
1646234100000|2022-03-02 15:15:00|44.29|41.43|43.92|41.06|44.29|41.43|43.92|41.06|0
1646234110000|2022-03-02 15:15:10|43.94|41.08|44.59|41.73|44.99|42.13|43.94|41.08|0
1646234120000|2022-03-02 15:15:20|44.83|41.97|44.83|41.97|44.83|41.97|44.83|41.97|0
1646234130000|2022-03-02 15:15:30|44.92|42.06|44.92|42.06|45.06|42.2|44.92|42.06|0
1646234140000|2022-03-02 15:15:40|45.06|42.2|45.11|42.25|45.2|42.34|45.06|42.2|0
1646234150000|2022-03-02 15:15:50|45.13|42.27|45.06|42.2|45.13|42.27|45.06|42.2|0
1646234160000|2022-03-02 15:16:00|45.25|42.39|45.34|42.48|45.34|42.48|45.25|42.39|0
1646234170000|2022-03-02 15:16:10|45.53|42.67|45.53|42.67|45.53|42.67|45.34|42.48|0
1646234180000|2022-03-02 15:16:20|45.51|42.65|45.58|42.72|45.58|42.72|45.41|42.55|0
1646234190000|2022-03-02 15:16:30|45.39|42.53|45.16|42.3|45.39|42.53|45.16|42.3|0
1646234200000|2022-03-02 15:16:40|45.01|42.15|45.25|42.39|45.25|42.39|44.87|42.01|0
1646234210000|2022-03-02 15:16:50|45.2|42.34|45.2|42.34|45.2|42.34|45.16|42.3|0
1646234220000|2022-03-02 15:17:00|45.16|42.3|45.49|42.63|45.51|42.65|45.16|42.3|0
1646234230000|2022-03-02 15:17:10|45.25|42.39|45.39|42.53|45.41|42.55|45.25|42.39|0
1646234240000|2022-03-02 15:17:20|45.34|42.48|45.16|42.3|45.34|42.48|45.11|42.25|0
1646234250000|2022-03-02 15:17:30|45.3|42.44|44.69|41.83|45.3|42.44|44.69|41.83|0
1646234260000|2022-03-02 15:17:40|44.73|41.87|44.85|41.99|44.92|42.06|44.73|41.87|0
1646234270000|2022-03-02 15:17:50|44.97|42.11|45.01|42.15|45.06|42.2|44.97|42.11|0
1646234280000|2022-03-02 15:18:00|44.99|42.13|45.39|42.53|45.39|42.53|44.99|42.13|0
1646234290000|2022-03-02 15:18:10|45.44|42.58|45.68|42.82|45.68|42.82|45.44|42.58|0
1646234300000|2022-03-02 15:18:20|45.77|42.91|45.49|42.63|45.77|42.91|45.49|42.63|0
1646234310000|2022-03-02 15:18:30|45.53|42.67|45.34|42.48|45.58|42.72|45.34|42.48|0
1646234320000|2022-03-02 15:18:40|45.39|42.53|45.53|42.67|45.58|42.72|45.39|42.53|0
1646234330000|2022-03-02 15:18:50|45.49|42.63|45.53|42.67|45.53|42.67|45.49|42.63|0
1646234340000|2022-03-02 15:19:00|45.63|42.77|45.77|42.91|45.77|42.91|45.49|42.63|0
1646234350000|2022-03-02 15:19:10|45.82|42.96|45.7|42.84|45.87|43.01|45.7|42.84|0
1646234360000|2022-03-02 15:19:20|45.77|42.91|45.49|42.63|45.77|42.91|45.49|42.63|0
1646234370000|2022-03-02 15:19:30|45.34|42.48|45.25|42.39|45.39|42.53|45.25|42.39|0
1646234380000|2022-03-02 15:19:40|45.34|42.48|45.44|42.58|45.44|42.58|45.3|42.44|0
1646234390000|2022-03-02 15:19:50|45.56|42.7|45.67|42.81|45.67|42.81|45.56|42.7|0
1646234400000|2022-03-02 15:20:00|45.58|42.72|46.01|43.15|46.01|43.15|45.58|42.72|0
1646234410000|2022-03-02 15:20:10|45.96|43.1|46.68|43.82|46.68|43.82|45.96|43.1|0
1646234420000|2022-03-02 15:20:20|46.63|43.77|46.63|43.77|46.63|43.77|46.63|43.77|0
1646234430000|2022-03-02 15:20:30|46.54|43.68|46.37|43.51|46.54|43.68|46.37|43.51|0
1646234440000|2022-03-02 15:20:40|46.34|43.48|46.58|43.72|46.66|43.8|46.34|43.48|0
1646234450000|2022-03-02 15:20:50|46.68|43.82|46.54|43.68|46.68|43.82|46.54|43.68|0
1646234460000|2022-03-02 15:21:00|46.34|43.48|46.3|43.44|46.39|43.53|46.3|43.44|0
1646234470000|2022-03-02 15:21:10|46.15|43.29|46.54|43.68|46.54|43.68|46.15|43.29|0
1646234480000|2022-03-02 15:21:20|46.37|43.51|46.73|43.87|46.73|43.87|46.37|43.51|0
1646234490000|2022-03-02 15:21:30|46.7|43.84|46.92|44.06|46.92|44.06|46.7|43.84|0
1646234500000|2022-03-02 15:21:40|46.97|44.11|46.68|43.82|46.97|44.11|46.68|43.82|0
1646234510000|2022-03-02 15:21:50|46.56|43.7|46.39|43.53|46.56|43.7|46.39|43.53|0
1646234520000|2022-03-02 15:22:00|46.32|43.46|46.3|43.44|46.32|43.46|46.25|43.39|0
1646234530000|2022-03-02 15:22:10|46.49|43.63|46.63|43.77|46.63|43.77|46.49|43.63|0
1646234540000|2022-03-02 15:22:20|46.54|43.68|46.97|44.11|46.97|44.11|46.54|43.68|0
1646234550000|2022-03-02 15:22:30|46.7|43.84|46.78|43.92|46.83|43.97|46.7|43.84|0
1646234560000|2022-03-02 15:22:40|46.68|43.82|46.73|43.87|46.9|44.04|46.68|43.82|0
1646234570000|2022-03-02 15:22:50|46.97|44.11|46.83|43.97|46.97|44.11|46.8|43.94|0
1646234580000|2022-03-02 15:23:00|46.92|44.06|46.97|44.11|46.97|44.11|46.92|44.06|0
1646234590000|2022-03-02 15:23:10|46.83|43.97|46.7|43.84|46.87|44.01|46.7|43.84|0
1646234600000|2022-03-02 15:23:20|46.63|43.77|46.49|43.63|46.63|43.77|46.49|43.63|0
1646234610000|2022-03-02 15:23:30|46.54|43.68|46.61|43.75|46.73|43.87|46.54|43.68|0
1646234620000|2022-03-02 15:23:40|46.49|43.63|46.49|43.63|46.56|43.7|46.44|43.58|0
1646234630000|2022-03-02 15:23:50|46.39|43.53|46.34|43.48|46.39|43.53|46.32|43.46|0
1646234640000|2022-03-02 15:24:00|46.41|43.55|45.86|43|46.41|43.55|45.86|43|0
1646234650000|2022-03-02 15:24:10|45.91|43.05|45.86|43|46.01|43.15|45.86|43|0
1646234660000|2022-03-02 15:24:20|45.96|43.1|45.77|42.91|45.96|43.1|45.7|42.84|0
1646234670000|2022-03-02 15:24:30|45.72|42.86|45.77|42.91|45.82|42.96|45.65|42.79|0
1646234680000|2022-03-02 15:24:40|45.67|42.81|45.58|42.72|45.67|42.81|45.58|42.72|0
1646234690000|2022-03-02 15:24:50|45.53|42.67|45.82|42.96|45.82|42.96|45.53|42.67|0
1646234700000|2022-03-02 15:25:00|46.05|43.19|46.2|43.34|46.2|43.34|46.05|43.19|0
1646234710000|2022-03-02 15:25:10|46.01|43.15|46.25|43.39|46.25|43.39|46.01|43.15|0
1646234720000|2022-03-02 15:25:20|46.2|43.34|46.01|43.15|46.2|43.34|46.01|43.15|0
1646234730000|2022-03-02 15:25:30|45.82|42.96|46.03|43.17|46.03|43.17|45.82|42.96|0
1646234740000|2022-03-02 15:25:40|46.05|43.19|46.32|43.46|46.32|43.46|46.05|43.19|0
1646234750000|2022-03-02 15:25:50|46.29|43.43|46.2|43.34|46.39|43.53|46.2|43.34|0
1646234760000|2022-03-02 15:26:00|46.01|43.15|46.1|43.24|46.1|43.24|45.98|43.12|0
1646234770000|2022-03-02 15:26:10|46.05|43.19|45.98|43.12|46.05|43.19|45.96|43.1|0
1646234780000|2022-03-02 15:26:20|46.01|43.15|46.08|43.22|46.08|43.22|45.82|42.96|0
1646234790000|2022-03-02 15:26:30|46.1|43.24|46.05|43.19|46.1|43.24|45.93|43.07|0
1646234800000|2022-03-02 15:26:40|45.96|43.1|45.84|42.98|46.01|43.15|45.84|42.98|0
1646234810000|2022-03-02 15:26:50|45.67|42.81|45.39|42.53|45.67|42.81|45.39|42.53|0
1646234820000|2022-03-02 15:27:00|45.2|42.34|45.08|42.22|45.2|42.34|44.96|42.1|0
1646234830000|2022-03-02 15:27:10|44.78|41.92|44.96|42.1|44.96|42.1|44.78|41.92|0
1646234840000|2022-03-02 15:27:20|44.82|41.96|45.06|42.2|45.06|42.2|44.82|41.96|0
1646234850000|2022-03-02 15:27:30|45.1|42.24|44.82|41.96|45.1|42.24|44.82|41.96|0
1646234860000|2022-03-02 15:27:40|44.73|41.87|45.1|42.24|45.1|42.24|44.73|41.87|0
1646234870000|2022-03-02 15:27:50|44.92|42.06|44.78|41.92|44.96|42.1|44.73|41.87|0
1646234880000|2022-03-02 15:28:00|44.87|42.01|46.24|43.38|46.24|43.38|44.87|42.01|0
1646234890000|2022-03-02 15:28:10|46.99|44.13|46.7|43.84|46.99|44.13|46.63|43.77|0
1646234900000|2022-03-02 15:28:20|46.44|43.58|46.1|43.24|46.44|43.58|46.1|43.24|0
1646234910000|2022-03-02 15:28:30|46.17|43.31|46.82|43.96|47.16|44.3|46.17|43.31|0
1646234920000|2022-03-02 15:28:40|46.9|44.04|47.8|44.94|47.8|44.94|46.75|43.89|0
1646234930000|2022-03-02 15:28:50|47.65|44.79|47.97|45.11|47.97|45.11|47.38|44.52|0
1646234940000|2022-03-02 15:29:00|48.2|45.34|48.57|45.71|48.59|45.73|48.2|45.34|0
1646234950000|2022-03-02 15:29:10|48.72|45.86|49.45|46.59|49.45|46.59|48.72|45.86|0
1646234960000|2022-03-02 15:29:20|49.55|46.69|51.69|48.83|51.69|48.83|49.4|46.54|0
1646234970000|2022-03-02 15:29:30|52.01|49.15|50.56|47.7|52.01|49.15|50.1|47.24|0
1646234980000|2022-03-02 15:29:40|50.4|47.54|49.84|46.98|50.4|47.54|49.84|46.98|0
1646234990000|2022-03-02 15:29:50|49.64|46.78|49.44|46.58|49.69|46.83|49.38|46.52|0
1646235000000|2022-03-02 15:30:00|49.13|46.27|48.92|46.06|49.13|46.27|48.42|45.56|0
1646235010000|2022-03-02 15:30:10|49.05|46.19|49.22|46.36|49.22|46.36|49.05|46.19|0
1646235020000|2022-03-02 15:30:20|49.27|46.41|48.67|45.81|49.27|46.41|48.54|45.68|0
1646235030000|2022-03-02 15:30:30|48.52|45.66|47.92|45.06|48.52|45.66|47.92|45.06|0
1646235040000|2022-03-02 15:30:40|47.11|44.25|47.06|44.2|47.11|44.25|47.06|44.2|0
1646235050000|2022-03-02 15:30:50|47.16|44.3|46.35|43.49|47.16|44.3|46.35|43.49|0
1646235060000|2022-03-02 15:31:00|46.97|44.11|46.92|44.06|47.16|44.3|46.92|44.06|0
1646235070000|2022-03-02 15:31:10|47.01|44.15|47.06|44.2|47.14|44.28|47.01|44.15|0
1646235080000|2022-03-02 15:31:20|46.77|43.91|46.82|43.96|46.92|44.06|46.77|43.91|0
1646235090000|2022-03-02 15:31:30|45.89|43.03|45.89|43.03|45.89|43.03|45.65|42.79|0
1646235100000|2022-03-02 15:31:40|45.41|42.55|45.99|43.13|45.99|43.13|45.41|42.55|0
1646235110000|2022-03-02 15:31:50|46.38|43.52|46.35|43.49|46.4|43.54|46.33|43.47|0
1646235120000|2022-03-02 15:32:00|46.5|43.64|46.33|43.47|46.55|43.69|46.21|43.35|0
1646235130000|2022-03-02 15:32:10|46.04|43.18|46.04|43.18|46.21|43.35|46.04|43.18|0
1646235140000|2022-03-02 15:32:20|45.96|43.1|45.94|43.08|45.96|43.1|45.8|42.94|0
1646235150000|2022-03-02 15:32:30|45.87|43.01|46.62|43.76|46.62|43.76|45.87|43.01|0
1646235160000|2022-03-02 15:32:40|46.38|43.52|46.23|43.37|46.55|43.69|46.23|43.37|0
1646235170000|2022-03-02 15:32:50|46.28|43.42|46.55|43.69|46.67|43.81|46.28|43.42|0
1646235180000|2022-03-02 15:33:00|46.35|43.49|46.01|43.15|46.35|43.49|46.01|43.15|0
1646235190000|2022-03-02 15:33:10|45.82|42.96|45.79|42.93|45.99|43.13|45.67|42.81|0
1646235200000|2022-03-02 15:33:20|46.11|43.25|46.06|43.2|46.21|43.35|46.06|43.2|0
1646235210000|2022-03-02 15:33:30|46.04|43.18|46.38|43.52|46.38|43.52|46.04|43.18|0
1646235220000|2022-03-02 15:33:40|46.47|43.61|47.11|44.25|47.33|44.47|46.47|43.61|0
1646235230000|2022-03-02 15:33:50|46.87|44.01|47.06|44.2|47.06|44.2|46.82|43.96|0
1646235240000|2022-03-02 15:34:00|47.16|44.3|47.46|44.6|47.46|44.6|47.06|44.2|0
1646235250000|2022-03-02 15:34:10|47.36|44.5|47.68|44.82|47.68|44.82|47.01|44.15|0
1646235260000|2022-03-02 15:34:20|47.56|44.7|47.33|44.47|47.56|44.7|47.33|44.47|0
1646235270000|2022-03-02 15:34:30|47.16|44.3|46.87|44.01|47.16|44.3|46.87|44.01|0
1646235280000|2022-03-02 15:34:40|46.77|43.91|46.67|43.81|46.82|43.96|46.67|43.81|0
1646235290000|2022-03-02 15:34:50|46.72|43.86|46.62|43.76|46.91|44.05|46.47|43.61|0
1646235300000|2022-03-02 15:35:00|46.52|43.66|46.47|43.61|46.67|43.81|46.47|43.61|0
1646235310000|2022-03-02 15:35:10|46.33|43.47|46.52|43.66|46.52|43.66|46.23|43.37|0
1646235320000|2022-03-02 15:35:20|46.45|43.59|46.57|43.71|46.77|43.91|46.45|43.59|0
1646235330000|2022-03-02 15:35:30|46.59|43.73|46.94|44.08|46.94|44.08|46.59|43.73|0
1646235340000|2022-03-02 15:35:40|46.86|44|47.46|44.6|47.46|44.6|46.82|43.96|0
1646235350000|2022-03-02 15:35:50|47.56|44.7|47.18|44.32|47.56|44.7|47.06|44.2|0
1646235360000|2022-03-02 15:36:00|47.01|44.15|47.11|44.25|47.36|44.5|47.01|44.15|0
1646235370000|2022-03-02 15:36:10|47.06|44.2|46.89|44.03|47.06|44.2|46.89|44.03|0
1646235380000|2022-03-02 15:36:20|47.41|44.55|47.95|45.09|47.95|45.09|47.36|44.5|0
1646235390000|2022-03-02 15:36:30|47.85|44.99|47.85|44.99|47.85|44.99|47.78|44.92|0
1646235400000|2022-03-02 15:36:40|47.8|44.94|48.21|45.35|48.21|45.35|47.71|44.85|0
1646235410000|2022-03-02 15:36:50|48.31|45.45|48.73|45.87|48.73|45.87|48.31|45.45|0
1646235420000|2022-03-02 15:37:00|48.99|46.13|49.06|46.2|49.06|46.2|48.96|46.1|0
1646235430000|2022-03-02 15:37:10|48.91|46.05|49.42|46.56|49.42|46.56|48.91|46.05|0
1646235440000|2022-03-02 15:37:20|49.47|46.61|49.32|46.46|49.5|46.64|49.32|46.46|0
1646235450000|2022-03-02 15:37:30|49.01|46.15|48.99|46.13|49.01|46.15|48.96|46.1|0
1646235460000|2022-03-02 15:37:40|49.04|46.18|49.24|46.38|49.24|46.38|49.04|46.18|0
1646235470000|2022-03-02 15:37:50|49.52|46.66|49.5|46.64|49.52|46.66|49.39|46.53|0
1646235480000|2022-03-02 15:38:00|49.47|46.61|49.8|46.94|49.8|46.94|49.47|46.61|0
1646235490000|2022-03-02 15:38:10|49.45|46.59|49.11|46.25|49.45|46.59|49.11|46.25|0
1646235500000|2022-03-02 15:38:20|48.76|45.9|48.86|46|48.91|46.05|48.71|45.85|0
1646235510000|2022-03-02 15:38:30|48.71|45.85|48.91|46.05|49.01|46.15|48.71|45.85|0
1646235520000|2022-03-02 15:38:40|49.01|46.15|49.09|46.23|49.09|46.23|48.96|46.1|0
1646235530000|2022-03-02 15:38:50|49.19|46.33|49.37|46.51|49.37|46.51|49.19|46.33|0
1646235540000|2022-03-02 15:39:00|49.47|46.61|49.37|46.51|49.5|46.64|49.37|46.51|0
1646235550000|2022-03-02 15:39:10|49.32|46.46|49.32|46.46|49.32|46.46|49.11|46.25|0
1646235560000|2022-03-02 15:39:20|49.27|46.41|49.27|46.41|49.29|46.43|49.27|46.41|0
1646235570000|2022-03-02 15:39:30|49.01|46.15|48.94|46.08|49.01|46.15|48.91|46.05|0
1646235580000|2022-03-02 15:39:40|48.76|45.9|48.66|45.8|48.86|46|48.61|45.75|0
1646235590000|2022-03-02 15:39:50|48.81|45.95|48.86|46|48.96|46.1|48.81|45.95|0
1646235600000|2022-03-02 15:40:00|48.96|46.1|49.29|46.43|49.29|46.43|48.96|46.1|0
1646235610000|2022-03-02 15:40:10|49.16|46.3|49.01|46.15|49.44|46.58|49.01|46.15|0
1646235620000|2022-03-02 15:40:20|48.86|46|48.81|45.95|48.86|46|48.73|45.87|0
1646235630000|2022-03-02 15:40:30|48.71|45.85|48.35|45.49|48.71|45.85|48.35|45.49|0
1646235640000|2022-03-02 15:40:40|48.56|45.7|48.51|45.65|48.61|45.75|48.51|45.65|0
1646235650000|2022-03-02 15:40:50|48.46|45.6|48.71|45.85|48.71|45.85|48.46|45.6|0
1646235660000|2022-03-02 15:41:00|48.76|45.9|48.76|45.9|48.81|45.95|48.71|45.85|0
1646235670000|2022-03-02 15:41:10|48.73|45.87|48.78|45.92|48.81|45.95|48.73|45.87|0
1646235680000|2022-03-02 15:41:20|48.71|45.85|48.73|45.87|48.76|45.9|48.66|45.8|0
1646235690000|2022-03-02 15:41:30|48.81|45.95|48.71|45.85|48.81|45.95|48.71|45.85|0
1646235700000|2022-03-02 15:41:40|48.66|45.8|48.76|45.9|48.76|45.9|48.61|45.75|0
1646235710000|2022-03-02 15:41:50|48.66|45.8|48.43|45.57|48.66|45.8|48.35|45.49|0
1646235720000|2022-03-02 15:42:00|48.35|45.49|48.25|45.39|48.35|45.49|48.25|45.39|0
1646235730000|2022-03-02 15:42:10|47.93|45.07|48.18|45.32|48.18|45.32|47.93|45.07|0
1646235740000|2022-03-02 15:42:20|48.25|45.39|48.63|45.77|48.73|45.87|48.25|45.39|0
1646235750000|2022-03-02 15:42:30|48.71|45.85|48.66|45.8|48.71|45.85|48.5|45.64|0
1646235760000|2022-03-02 15:42:40|48.63|45.77|48.15|45.29|48.63|45.77|48.15|45.29|0
1646235770000|2022-03-02 15:42:50|47.85|44.99|47.75|44.89|47.85|44.99|47.7|44.84|0
1646235780000|2022-03-02 15:43:00|48.03|45.17|47.65|44.79|48.03|45.17|47.65|44.79|0
1646235790000|2022-03-02 15:43:10|47.8|44.94|47.6|44.74|47.83|44.97|47.6|44.74|0
1646235800000|2022-03-02 15:43:20|47.58|44.72|47.73|44.87|47.73|44.87|47.58|44.72|0
1646235810000|2022-03-02 15:43:30|47.65|44.79|47.68|44.82|47.75|44.89|47.65|44.79|0
1646235820000|2022-03-02 15:43:40|47.7|44.84|48.15|45.29|48.15|45.29|47.68|44.82|0
1646235830000|2022-03-02 15:43:50|48.25|45.39|48|45.14|48.28|45.42|48|45.14|0
1646235840000|2022-03-02 15:44:00|48.25|45.39|48.61|45.75|48.61|45.75|48.25|45.39|0
1646235850000|2022-03-02 15:44:10|48.45|45.59|48|45.14|48.45|45.59|48|45.14|0
1646235860000|2022-03-02 15:44:20|48.18|45.32|48.43|45.57|48.43|45.57|48.18|45.32|0
1646235870000|2022-03-02 15:44:30|48.3|45.44|48.1|45.24|48.3|45.44|48.05|45.19|0
1646235880000|2022-03-02 15:44:40|47.95|45.09|47.83|44.97|48|45.14|47.7|44.84|0
1646235890000|2022-03-02 15:44:50|47.9|45.04|47.95|45.09|48.03|45.17|47.9|45.04|0
1646235900000|2022-03-02 15:45:00|48.35|45.49|48.28|45.42|48.35|45.49|48.2|45.34|0
1646235910000|2022-03-02 15:45:10|47.95|45.09|48.15|45.29|48.15|45.29|47.85|44.99|0
1646235920000|2022-03-02 15:45:20|48.05|45.19|48|45.14|48.05|45.19|47.95|45.09|0
1646235930000|2022-03-02 15:45:30|47.9|45.04|47.4|44.54|47.9|45.04|47.4|44.54|0
1646235940000|2022-03-02 15:45:40|47.6|44.74|47.9|45.04|47.9|45.04|47.6|44.74|0
1646235950000|2022-03-02 15:45:50|48.2|45.34|47.75|44.89|48.2|45.34|47.75|44.89|0
1646235960000|2022-03-02 15:46:00|47.58|44.72|47.3|44.44|47.58|44.72|47.3|44.44|0
1646235970000|2022-03-02 15:46:10|47.4|44.54|47.16|44.3|47.4|44.54|47.16|44.3|0
1646235980000|2022-03-02 15:46:20|46.79|43.93|46.84|43.98|46.84|43.98|46.79|43.93|0
1646235990000|2022-03-02 15:46:30|46.86|44|46.71|43.85|46.86|44|46.71|43.85|0
1646236000000|2022-03-02 15:46:40|46.62|43.76|46.59|43.73|46.71|43.85|46.47|43.61|0
1646236010000|2022-03-02 15:46:50|46.62|43.76|47.01|44.15|47.01|44.15|46.62|43.76|0
1646236020000|2022-03-02 15:47:00|47.06|44.2|46.98|44.12|47.21|44.35|46.98|44.12|0
1646236030000|2022-03-02 15:47:10|46.96|44.1|46.66|43.8|46.96|44.1|46.66|43.8|0
1646236040000|2022-03-02 15:47:20|46.71|43.85|46.88|44.02|46.98|44.12|46.71|43.85|0
1646236050000|2022-03-02 15:47:30|46.86|44|47.16|44.3|47.16|44.3|46.86|44|0
1646236060000|2022-03-02 15:47:40|47.25|44.39|47.2|44.34|47.25|44.39|47.2|44.34|0
1646236070000|2022-03-02 15:47:50|47.16|44.3|47.38|44.52|47.38|44.52|47.16|44.3|0
1646236080000|2022-03-02 15:48:00|47.3|44.44|47.16|44.3|47.3|44.44|47.11|44.25|0
1646236090000|2022-03-02 15:48:10|46.98|44.12|46.81|43.95|46.98|44.12|46.81|43.95|0
1646236100000|2022-03-02 15:48:20|46.91|44.05|46.81|43.95|46.93|44.07|46.81|43.95|0
1646236110000|2022-03-02 15:48:30|46.91|44.05|47.2|44.34|47.2|44.34|46.91|44.05|0
1646236120000|2022-03-02 15:48:40|47.62|44.76|47.85|44.99|47.85|44.99|47.62|44.76|0
1646236130000|2022-03-02 15:48:50|47.5|44.64|47.55|44.69|47.7|44.84|47.5|44.64|0
1646236140000|2022-03-02 15:49:00|47.65|44.79|47.6|44.74|47.65|44.79|47.6|44.74|0
1646236150000|2022-03-02 15:49:10|47.65|44.79|48.3|45.44|48.4|45.54|47.65|44.79|0
1646236160000|2022-03-02 15:49:20|48.17|45.31|48.22|45.36|48.22|45.36|47.95|45.09|0
1646236170000|2022-03-02 15:49:30|48.4|45.54|48.75|45.89|48.75|45.89|48.4|45.54|0
1646236180000|2022-03-02 15:49:40|48.55|45.69|48.6|45.74|48.6|45.74|48.3|45.44|0
1646236190000|2022-03-02 15:49:50|48.45|45.59|48.5|45.64|48.5|45.64|48.2|45.34|0
1646236200000|2022-03-02 15:50:00|48.48|45.62|48.35|45.49|48.58|45.72|48.35|45.49|0
1646236210000|2022-03-02 15:50:10|48.43|45.57|48.55|45.69|48.63|45.77|48.43|45.57|0
1646236220000|2022-03-02 15:50:20|48.7|45.84|48.55|45.69|48.7|45.84|48.48|45.62|0
1646236230000|2022-03-02 15:50:30|48.8|45.94|48.8|45.94|48.98|46.12|48.75|45.89|0
1646236240000|2022-03-02 15:50:40|48.65|45.79|48.15|45.29|48.65|45.79|47.9|45.04|0
1646236250000|2022-03-02 15:50:50|48.35|45.49|48.22|45.36|48.4|45.54|48.22|45.36|0
1646236260000|2022-03-02 15:51:00|48.25|45.39|48.25|45.39|48.4|45.54|48.25|45.39|0
1646236270000|2022-03-02 15:51:10|48.15|45.29|47.75|44.89|48.15|45.29|47.75|44.89|0
1646236280000|2022-03-02 15:51:20|47.72|44.86|47.8|44.94|47.8|44.94|47.6|44.74|0
1646236290000|2022-03-02 15:51:30|47.5|44.64|47.5|44.64|47.5|44.64|47.45|44.59|0
1646236300000|2022-03-02 15:51:40|47.6|44.74|47.6|44.74|47.7|44.84|47.6|44.74|0
1646236310000|2022-03-02 15:51:50|47.5|44.64|47.2|44.34|47.5|44.64|47.13|44.27|0
1646236320000|2022-03-02 15:52:00|47.25|44.39|47.45|44.59|47.47|44.61|47.25|44.39|0
1646236330000|2022-03-02 15:52:10|47.01|44.15|47.01|44.15|47.2|44.34|46.96|44.1|0
1646236340000|2022-03-02 15:52:20|47.06|44.2|46.96|44.1|47.06|44.2|46.96|44.1|0
1646236350000|2022-03-02 15:52:30|47.01|44.15|46.76|43.9|47.06|44.2|46.76|43.9|0
1646236360000|2022-03-02 15:52:40|46.69|43.83|46.91|44.05|46.91|44.05|46.69|43.83|0
1646236370000|2022-03-02 15:52:50|47.01|44.15|47.05|44.19|47.35|44.49|47.01|44.15|0
1646236380000|2022-03-02 15:53:00|47.2|44.34|47.5|44.64|47.55|44.69|47.2|44.34|0
1646236390000|2022-03-02 15:53:10|47.6|44.74|47.3|44.44|47.6|44.74|47.3|44.44|0
1646236400000|2022-03-02 15:53:20|47.23|44.37|47.35|44.49|47.55|44.69|47.23|44.37|0
1646236410000|2022-03-02 15:53:30|47.3|44.44|47.28|44.42|47.3|44.44|47.28|44.42|0
1646236420000|2022-03-02 15:53:40|47.35|44.49|47.01|44.15|47.35|44.49|47.01|44.15|0
1646236430000|2022-03-02 15:53:50|47.03|44.17|46.96|44.1|47.03|44.17|46.96|44.1|0
1646236440000|2022-03-02 15:54:00|46.71|43.85|46.22|43.36|46.76|43.9|46.22|43.36|0
1646236450000|2022-03-02 15:54:10|46.08|43.22|46.37|43.51|46.37|43.51|46.08|43.22|0
1646236460000|2022-03-02 15:54:20|46.47|43.61|45.79|42.93|46.47|43.61|45.79|42.93|0
1646236470000|2022-03-02 15:54:30|45.83|42.97|45.69|42.83|45.83|42.97|45.69|42.83|0
1646236480000|2022-03-02 15:54:40|45.71|42.85|45.62|42.76|45.71|42.85|45.62|42.76|0
1646236490000|2022-03-02 15:54:50|45.64|42.78|45.64|42.78|45.64|42.78|45.55|42.69|0
1646236500000|2022-03-02 15:55:00|45.69|42.83|45.74|42.88|45.93|43.07|45.69|42.83|0
1646236510000|2022-03-02 15:55:10|45.79|42.93|46.12|43.26|46.12|43.26|45.79|42.93|0
1646236520000|2022-03-02 15:55:20|46.08|43.22|45.88|43.02|46.08|43.22|45.83|42.97|0
1646236530000|2022-03-02 15:55:30|45.76|42.9|45.76|42.9|45.76|42.9|45.69|42.83|0
1646236540000|2022-03-02 15:55:40|46.03|43.17|45.98|43.12|46.03|43.17|45.93|43.07|0
1646236550000|2022-03-02 15:55:50|46.15|43.29|46.27|43.41|46.47|43.61|46.15|43.29|0
1646236560000|2022-03-02 15:56:00|46.17|43.31|46.32|43.46|46.32|43.46|46.12|43.26|0
1646236570000|2022-03-02 15:56:10|46.56|43.7|46.56|43.7|46.56|43.7|46.42|43.56|0
1646236580000|2022-03-02 15:56:20|46.61|43.75|46.51|43.65|46.61|43.75|46.37|43.51|0
1646236590000|2022-03-02 15:56:30|46.61|43.75|46.61|43.75|46.61|43.75|46.47|43.61|0
1646236600000|2022-03-02 15:56:40|46.71|43.85|46.66|43.8|46.71|43.85|46.51|43.65|0
1646236610000|2022-03-02 15:56:50|46.71|43.85|47.05|44.19|47.05|44.19|46.71|43.85|0
1646236620000|2022-03-02 15:57:00|46.73|43.87|46.81|43.95|46.81|43.95|46.73|43.87|0
1646236630000|2022-03-02 15:57:10|46.66|43.8|46.51|43.65|46.66|43.8|46.46|43.6|0
1646236640000|2022-03-02 15:57:20|46.56|43.7|46.46|43.6|46.56|43.7|46.46|43.6|0
1646236650000|2022-03-02 15:57:30|46.56|43.7|47.15|44.29|47.15|44.29|46.56|43.7|0
1646236660000|2022-03-02 15:57:40|47.1|44.24|47.08|44.22|47.1|44.24|47|44.14|0
1646236670000|2022-03-02 15:57:50|47.05|44.19|47.15|44.29|47.2|44.34|46.98|44.12|0
1646236680000|2022-03-02 15:58:00|47.05|44.19|47.4|44.54|47.4|44.54|47.05|44.19|0
1646236690000|2022-03-02 15:58:10|47.3|44.44|47.4|44.54|47.4|44.54|47.3|44.44|0
1646236700000|2022-03-02 15:58:20|47.85|44.99|47.8|44.94|47.92|45.06|47.8|44.94|0
1646236710000|2022-03-02 15:58:30|47.9|45.04|47.75|44.89|47.9|45.04|47.75|44.89|0
1646236720000|2022-03-02 15:58:40|47.8|44.94|47.62|44.76|47.82|44.96|47.62|44.76|0
1646236730000|2022-03-02 15:58:50|47.7|44.84|47.65|44.79|47.7|44.84|47.65|44.79|0
1646236740000|2022-03-02 15:59:00|47.62|44.76|47.6|44.74|47.85|44.99|47.6|44.74|0
1646236750000|2022-03-02 15:59:10|47.8|44.94|47.72|44.86|47.9|45.04|47.72|44.86|0
1646236760000|2022-03-02 15:59:20|47.75|44.89|47.6|44.74|47.75|44.89|47.6|44.74|0
1646236770000|2022-03-02 15:59:30|47.57|44.71|47.55|44.69|47.65|44.79|47.42|44.56|0
1646236780000|2022-03-02 15:59:40|47.62|44.76|47.52|44.66|47.7|44.84|47.52|44.66|0
1646236790000|2022-03-02 15:59:50|47.45|44.59|47.4|44.54|47.52|44.66|47.4|44.54|0
1646236800000|2022-03-02 16:00:00|47.6|44.74|47.15|44.29|47.75|44.89|47.15|44.29|0
1646236810000|2022-03-02 16:00:10|47.2|44.34|47.1|44.24|47.2|44.34|47|44.14|0
1646236820000|2022-03-02 16:00:20|47.2|44.34|46.9|44.04|47.2|44.34|46.86|44|0
1646236830000|2022-03-02 16:00:30|46.95|44.09|46.9|44.04|46.95|44.09|46.81|43.95|0
1646236840000|2022-03-02 16:00:40|46.86|44|46.81|43.95|46.86|44|46.76|43.9|0
1646236850000|2022-03-02 16:00:50|46.66|43.8|46.51|43.65|46.66|43.8|46.44|43.58|0
1646236860000|2022-03-02 16:01:00|46.41|43.55|46.49|43.63|46.49|43.63|46.37|43.51|0
1646236870000|2022-03-02 16:01:10|46.61|43.75|46.46|43.6|46.61|43.75|46.46|43.6|0
1646236880000|2022-03-02 16:01:20|46.44|43.58|46.51|43.65|46.66|43.8|46.44|43.58|0
1646236890000|2022-03-02 16:01:30|46.56|43.7|46.71|43.85|46.71|43.85|46.56|43.7|0
1646236900000|2022-03-02 16:01:40|46.66|43.8|46.32|43.46|46.66|43.8|46.32|43.46|0
1646236910000|2022-03-02 16:01:50|46.41|43.55|46.49|43.63|46.51|43.65|46.41|43.55|0
1646236920000|2022-03-02 16:02:00|46.71|43.85|46.51|43.65|46.71|43.85|46.37|43.51|0
1646236930000|2022-03-02 16:02:10|46.41|43.55|46.12|43.26|46.41|43.55|45.98|43.12|0
1646236940000|2022-03-02 16:02:20|46.51|43.65|47.55|44.69|47.55|44.69|46.51|43.65|0
1646236950000|2022-03-02 16:02:30|47.52|44.66|47.65|44.79|47.65|44.79|47.52|44.66|0
1646236960000|2022-03-02 16:02:40|47.5|44.64|47.1|44.24|47.5|44.64|46.95|44.09|0
1646236970000|2022-03-02 16:02:50|47.6|44.74|48.04|45.18|48.4|45.54|47.6|44.74|0
1646236980000|2022-03-02 16:03:00|48.32|45.46|49.05|46.19|49.05|46.19|48.32|45.46|0
1646236990000|2022-03-02 16:03:10|48.6|45.74|48.85|45.99|48.85|45.99|48.47|45.61|0
1646237000000|2022-03-02 16:03:20|48.9|46.04|49.16|46.3|49.16|46.3|48.9|46.04|0
1646237010000|2022-03-02 16:03:30|48.98|46.12|48.6|45.74|48.98|46.12|48.6|45.74|0
1646237020000|2022-03-02 16:03:40|48.42|45.56|49|46.14|49|46.14|48.42|45.56|0
1646237030000|2022-03-02 16:03:50|48.95|46.09|49.56|46.7|49.56|46.7|48.95|46.09|0
1646237040000|2022-03-02 16:04:00|49.62|46.76|50.08|47.22|50.08|47.22|49.62|46.76|0
1646237050000|2022-03-02 16:04:10|50.13|47.27|51.38|48.52|51.38|48.52|50.13|47.27|0
1646237060000|2022-03-02 16:04:20|51.12|48.26|50.91|48.05|51.12|48.26|50.88|48.02|0
1646237070000|2022-03-02 16:04:30|51.02|48.16|51.02|48.16|51.02|48.16|50.91|48.05|0
1646237080000|2022-03-02 16:04:40|50.96|48.1|50.75|47.89|51.07|48.21|50.75|47.89|0
1646237090000|2022-03-02 16:04:50|50.88|48.02|50.88|48.02|50.88|48.02|50.81|47.95|0
1646237100000|2022-03-02 16:05:00|50.91|48.05|50.91|48.05|51.33|48.47|50.91|48.05|0
1646237110000|2022-03-02 16:05:10|50.34|47.48|50.23|47.37|50.34|47.48|50|47.14|0
1646237120000|2022-03-02 16:05:20|49.56|46.7|49.72|46.86|49.74|46.88|49.56|46.7|0
1646237130000|2022-03-02 16:05:30|49.87|47.01|50.23|47.37|50.29|47.43|49.87|47.01|0
1646237140000|2022-03-02 16:05:40|50.34|47.48|50.41|47.55|50.47|47.61|50.26|47.4|0
1646237150000|2022-03-02 16:05:50|50.44|47.58|50.65|47.79|50.65|47.79|50.44|47.58|0
1646237160000|2022-03-02 16:06:00|50.78|47.92|50.96|48.1|50.96|48.1|50.7|47.84|0
1646237170000|2022-03-02 16:06:10|50.99|48.13|51.12|48.26|51.25|48.39|50.96|48.1|0
1646237180000|2022-03-02 16:06:20|51.23|48.37|51.38|48.52|51.57|48.71|51.23|48.37|0
1646237190000|2022-03-02 16:06:30|51.49|48.63|52.07|49.21|52.07|49.21|51.49|48.63|0
1646237200000|2022-03-02 16:06:40|51.65|48.79|51.51|48.65|51.65|48.79|51.49|48.63|0
1646237210000|2022-03-02 16:06:50|51.59|48.73|51.59|48.73|51.62|48.76|51.54|48.68|0
1646237220000|2022-03-02 16:07:00|51.81|48.95|52.02|49.16|52.02|49.16|51.75|48.89|0
1646237230000|2022-03-02 16:07:10|52.12|49.26|52.18|49.32|52.18|49.32|52.07|49.21|0
1646237240000|2022-03-02 16:07:20|52.15|49.29|52.34|49.48|52.39|49.53|52.12|49.26|0
1646237250000|2022-03-02 16:07:30|52.28|49.42|52.04|49.18|52.28|49.42|52.02|49.16|0
1646237260000|2022-03-02 16:07:40|52.02|49.16|51.86|49|52.02|49.16|51.81|48.95|0
1646237270000|2022-03-02 16:07:50|51.91|49.05|51.99|49.13|52.23|49.37|51.91|49.05|0
1646237280000|2022-03-02 16:08:00|51.96|49.1|52.18|49.32|52.28|49.42|51.96|49.1|0
1646237290000|2022-03-02 16:08:10|52.2|49.34|52.52|49.66|52.52|49.66|52.2|49.34|0
1646237300000|2022-03-02 16:08:20|52.71|49.85|52.74|49.88|52.74|49.88|52.66|49.8|0
1646237310000|2022-03-02 16:08:30|52.66|49.8|52.39|49.53|52.66|49.8|52.18|49.32|0
1646237320000|2022-03-02 16:08:40|52.31|49.45|50.29|47.43|52.39|49.53|50.29|47.43|0
1646237330000|2022-03-02 16:08:50|50.44|47.58|50.23|47.37|50.52|47.66|50.23|47.37|0
1646237340000|2022-03-02 16:09:00|50.18|47.32|50.08|47.22|50.23|47.37|50.02|47.16|0
1646237350000|2022-03-02 16:09:10|50.23|47.37|50.42|47.56|50.42|47.56|50.23|47.37|0
1646237360000|2022-03-02 16:09:20|50.1|47.24|50.1|47.24|50.13|47.27|50.08|47.22|0
1646237370000|2022-03-02 16:09:30|50.18|47.32|50.08|47.22|50.18|47.32|50.02|47.16|0
1646237380000|2022-03-02 16:09:40|50.02|47.16|49.92|47.06|50.02|47.16|49.92|47.06|0
1646237390000|2022-03-02 16:09:50|49.97|47.11|49.89|47.03|49.97|47.11|49.89|47.03|0
1646237400000|2022-03-02 16:10:00|50.08|47.22|50.23|47.37|50.31|47.45|50.08|47.22|0
1646237410000|2022-03-02 16:10:10|50.1|47.24|49.4|46.54|50.1|47.24|49.4|46.54|0
1646237420000|2022-03-02 16:10:20|49.35|46.49|49.15|46.29|50.51|47.65|49.15|46.29|0
1646237430000|2022-03-02 16:10:30|49|46.14|49.26|46.4|49.36|46.5|49|46.14|0
1646237440000|2022-03-02 16:10:40|49|46.14|49.13|46.27|49.13|46.27|49|46.14|0
1646237450000|2022-03-02 16:10:50|49.26|46.4|49.26|46.4|49.26|46.4|49.15|46.29|0
1646237460000|2022-03-02 16:11:00|49.44|46.58|49.26|46.4|49.62|46.76|49.26|46.4|0
1646237470000|2022-03-02 16:11:10|49.36|46.5|49.05|46.19|49.52|46.66|49.05|46.19|0
1646237480000|2022-03-02 16:11:20|49.15|46.29|49.23|46.37|49.23|46.37|49.08|46.22|0
1646237490000|2022-03-02 16:11:30|49.49|46.63|49.23|46.37|49.49|46.63|49.23|46.37|0
1646237500000|2022-03-02 16:11:40|49.28|46.42|49.46|46.6|49.49|46.63|49.28|46.42|0
1646237510000|2022-03-02 16:11:50|49.23|46.37|49.26|46.4|49.26|46.4|49.2|46.34|0
1646237520000|2022-03-02 16:12:00|49.31|46.45|49.1|46.24|49.31|46.45|49.05|46.19|0
1646237530000|2022-03-02 16:12:10|49.41|46.55|49.57|46.71|49.57|46.71|49.36|46.5|0
1646237540000|2022-03-02 16:12:20|49.52|46.66|49.38|46.52|49.52|46.66|49.38|46.52|0
1646237550000|2022-03-02 16:12:30|49.46|46.6|49.93|47.07|49.93|47.07|49.46|46.6|0
1646237560000|2022-03-02 16:12:40|49.62|46.76|49.88|47.02|49.88|47.02|49.57|46.71|0
1646237570000|2022-03-02 16:12:50|49.93|47.07|49.75|46.89|49.93|47.07|49.75|46.89|0
1646237580000|2022-03-02 16:13:00|49.72|46.86|49.83|46.97|49.83|46.97|49.67|46.81|0
1646237590000|2022-03-02 16:13:10|49.67|46.81|49.77|46.91|49.77|46.91|49.62|46.76|0
1646237600000|2022-03-02 16:13:20|49.75|46.89|49.83|46.97|49.88|47.02|49.75|46.89|0
1646237610000|2022-03-02 16:13:30|49.72|46.86|49.8|46.94|49.8|46.94|49.7|46.84|0
1646237620000|2022-03-02 16:13:40|49.9|47.04|50.09|47.23|50.09|47.23|49.9|47.04|0
1646237630000|2022-03-02 16:13:50|49.98|47.12|50.19|47.33|50.19|47.33|49.98|47.12|0
1646237640000|2022-03-02 16:14:00|50.3|47.44|50.17|47.31|50.3|47.44|50.09|47.23|0
1646237650000|2022-03-02 16:14:10|50.27|47.41|50.3|47.44|50.3|47.44|50.27|47.41|0
1646237660000|2022-03-02 16:14:20|50.04|47.18|50.35|47.49|50.35|47.49|50.04|47.18|0
1646237670000|2022-03-02 16:14:30|50.24|47.38|50.4|47.54|50.4|47.54|50.24|47.38|0
1646237680000|2022-03-02 16:14:40|50.35|47.49|50.35|47.49|50.35|47.49|50.35|47.49|0
1646237690000|2022-03-02 16:14:50|50.4|47.54|50.4|47.54|50.4|47.54|50.3|47.44|0
1646237700000|2022-03-02 16:15:00|50.3|47.44|50.4|47.54|50.51|47.65|50.3|47.44|0
1646237710000|2022-03-02 16:15:10|50.45|47.59|50.4|47.54|50.45|47.59|50.35|47.49|0
1646237720000|2022-03-02 16:15:20|50.77|47.91|50.4|47.54|50.77|47.91|50.4|47.54|0
1646237730000|2022-03-02 16:15:30|50.35|47.49|50.51|47.65|50.56|47.7|50.3|47.44|0
1646237740000|2022-03-02 16:15:40|50.61|47.75|50.61|47.75|50.67|47.81|50.61|47.75|0
1646237750000|2022-03-02 16:15:50|50.69|47.83|50.43|47.57|50.69|47.83|50.43|47.57|0
1646237760000|2022-03-02 16:16:00|50.45|47.59|50.16|47.3|50.45|47.59|50.16|47.3|0
1646237770000|2022-03-02 16:16:10|50.3|47.44|50.45|47.59|50.51|47.65|50.3|47.44|0
1646237780000|2022-03-02 16:16:20|50.61|47.75|50.11|47.25|50.61|47.75|50.11|47.25|0
1646237790000|2022-03-02 16:16:30|49.88|47.02|50.09|47.23|50.09|47.23|49.88|47.02|0
1646237800000|2022-03-02 16:16:40|49.98|47.12|50.3|47.44|50.3|47.44|49.93|47.07|0
1646237810000|2022-03-02 16:16:50|50.27|47.41|50.3|47.44|50.3|47.44|50.24|47.38|0
1646237820000|2022-03-02 16:17:00|50.19|47.33|50.35|47.49|50.35|47.49|50.19|47.33|0
1646237830000|2022-03-02 16:17:10|50.4|47.54|50.35|47.49|50.4|47.54|50.3|47.44|0
1646237840000|2022-03-02 16:17:20|50.4|47.54|50.43|47.57|50.43|47.57|50.24|47.38|0
1646237850000|2022-03-02 16:17:30|50.58|47.72|50.35|47.49|50.58|47.72|50.35|47.49|0
1646237860000|2022-03-02 16:17:40|50.19|47.33|50.14|47.28|50.19|47.33|50.14|47.28|0
1646237870000|2022-03-02 16:17:50|50.19|47.33|50.14|47.28|50.19|47.33|50.11|47.25|0
1646237880000|2022-03-02 16:18:00|50.3|47.44|50.45|47.59|50.48|47.62|50.3|47.44|0
1646237890000|2022-03-02 16:18:10|50.48|47.62|50.32|47.46|50.48|47.62|50.32|47.46|0
1646237900000|2022-03-02 16:18:20|49.77|46.91|49.93|47.07|49.93|47.07|49.77|46.91|0
1646237910000|2022-03-02 16:18:30|49.77|46.91|49.82|46.96|49.88|47.02|49.77|46.91|0
1646237920000|2022-03-02 16:18:40|50.09|47.23|49.82|46.96|50.09|47.23|49.82|46.96|0
1646237930000|2022-03-02 16:18:50|49.77|46.91|49.77|46.91|49.77|46.91|49.72|46.86|0
1646237940000|2022-03-02 16:19:00|49.62|46.76|49.69|46.83|49.69|46.83|49.56|46.7|0
1646237950000|2022-03-02 16:19:10|49.67|46.81|49.62|46.76|49.67|46.81|49.36|46.5|0
1646237960000|2022-03-02 16:19:20|49.88|47.02|49.95|47.09|49.95|47.09|49.62|46.76|0
1646237970000|2022-03-02 16:19:30|49.88|47.02|49.67|46.81|49.88|47.02|49.67|46.81|0
1646237980000|2022-03-02 16:19:40|49.77|46.91|49.62|46.76|49.77|46.91|49.62|46.76|0
1646237990000|2022-03-02 16:19:50|49.51|46.65|49.69|46.83|49.69|46.83|49.51|46.65|0
1646238000000|2022-03-02 16:20:00|49.88|47.02|49.88|47.02|49.88|47.02|49.77|46.91|0
1646238010000|2022-03-02 16:20:10|50.03|47.17|49.9|47.04|50.03|47.17|49.88|47.02|0
1646238020000|2022-03-02 16:20:20|49.93|47.07|49.95|47.09|50.01|47.15|49.93|47.07|0
1646238030000|2022-03-02 16:20:30|50.14|47.28|49.95|47.09|50.14|47.28|49.82|46.96|0
1646238040000|2022-03-02 16:20:40|49.93|47.07|49.88|47.02|49.98|47.12|49.82|46.96|0
1646238050000|2022-03-02 16:20:50|49.77|46.91|49.88|47.02|49.88|47.02|49.77|46.91|0
1646238060000|2022-03-02 16:21:00|50.03|47.17|49.72|46.86|50.08|47.22|49.72|46.86|0
1646238070000|2022-03-02 16:21:10|49.82|46.96|49.82|46.96|49.93|47.07|49.77|46.91|0
1646238080000|2022-03-02 16:21:20|49.72|46.86|49.51|46.65|49.72|46.86|49.51|46.65|0
1646238090000|2022-03-02 16:21:30|49.62|46.76|49.48|46.62|49.67|46.81|49.48|46.62|0
1646238100000|2022-03-02 16:21:40|49.51|46.65|49.95|47.09|49.95|47.09|49.51|46.65|0
1646238110000|2022-03-02 16:21:50|49.98|47.12|49.93|47.07|49.98|47.12|49.93|47.07|0
1646238120000|2022-03-02 16:22:00|49.98|47.12|49.93|47.07|49.98|47.12|49.82|46.96|0
1646238130000|2022-03-02 16:22:10|49.98|47.12|49.82|46.96|49.98|47.12|49.77|46.91|0
1646238140000|2022-03-02 16:22:20|49.67|46.81|49.62|46.76|49.77|46.91|49.62|46.76|0
1646238150000|2022-03-02 16:22:30|49.74|46.88|49.77|46.91|49.93|47.07|49.74|46.88|0
1646238160000|2022-03-02 16:22:40|49.72|46.86|49.61|46.75|49.72|46.86|49.61|46.75|0
1646238170000|2022-03-02 16:22:50|49.51|46.65|49.41|46.55|49.51|46.65|49.41|46.55|0
1646238180000|2022-03-02 16:23:00|49.25|46.39|49.2|46.34|49.25|46.39|49.15|46.29|0
1646238190000|2022-03-02 16:23:10|49.15|46.29|48.89|46.03|49.15|46.29|48.89|46.03|0
1646238200000|2022-03-02 16:23:20|48.94|46.08|49.15|46.29|49.15|46.29|48.84|45.98|0
1646238210000|2022-03-02 16:23:30|49.2|46.34|49.2|46.34|49.2|46.34|49.1|46.24|0
1646238220000|2022-03-02 16:23:40|49.15|46.29|48.94|46.08|49.15|46.29|48.94|46.08|0
1646238230000|2022-03-02 16:23:50|48.84|45.98|48.84|45.98|48.84|45.98|48.79|45.93|0
1646238240000|2022-03-02 16:24:00|48.74|45.88|48.84|45.98|48.84|45.98|48.74|45.88|0
1646238250000|2022-03-02 16:24:10|48.79|45.93|48.48|45.62|48.79|45.93|48.48|45.62|0
1646238260000|2022-03-02 16:24:20|48.43|45.57|48.43|45.57|48.43|45.57|48.18|45.32|0
1646238270000|2022-03-02 16:24:30|48.48|45.62|48.89|46.03|48.89|46.03|48.48|45.62|0
1646238280000|2022-03-02 16:24:40|48.99|46.13|49.05|46.19|49.05|46.19|48.94|46.08|0
1646238290000|2022-03-02 16:24:50|49.15|46.29|49.15|46.29|49.2|46.34|49.15|46.29|0
1646238300000|2022-03-02 16:25:00|49.2|46.34|49.48|46.62|49.51|46.65|49.2|46.34|0
1646238310000|2022-03-02 16:25:10|49.56|46.7|49.67|46.81|49.72|46.86|49.56|46.7|0
1646238320000|2022-03-02 16:25:20|49.61|46.75|49.67|46.81|49.72|46.86|49.61|46.75|0
1646238330000|2022-03-02 16:25:30|49.56|46.7|49.67|46.81|49.67|46.81|49.51|46.65|0
1646238340000|2022-03-02 16:25:40|49.69|46.83|49.82|46.96|49.82|46.96|49.69|46.83|0
1646238350000|2022-03-02 16:25:50|49.87|47.01|49.61|46.75|49.87|47.01|49.61|46.75|0
1646238360000|2022-03-02 16:26:00|49.67|46.81|49.43|46.57|49.67|46.81|49.43|46.57|0
1646238370000|2022-03-02 16:26:10|49.33|46.47|49.61|46.75|49.67|46.81|49.33|46.47|0
1646238380000|2022-03-02 16:26:20|49.67|46.81|49.77|46.91|49.82|46.96|49.67|46.81|0
1646238390000|2022-03-02 16:26:30|49.82|46.96|50.03|47.17|50.03|47.17|49.82|46.96|0
1646238400000|2022-03-02 16:26:40|50.08|47.22|49.98|47.12|50.08|47.22|49.95|47.09|0
1646238410000|2022-03-02 16:26:50|50.08|47.22|50.08|47.22|50.19|47.33|50.08|47.22|0
1646238420000|2022-03-02 16:27:00|50.13|47.27|49.98|47.12|50.19|47.33|49.98|47.12|0
1646238430000|2022-03-02 16:27:10|50.19|47.33|50.08|47.22|50.19|47.33|50.08|47.22|0
1646238440000|2022-03-02 16:27:20|50.19|47.33|50.16|47.3|50.19|47.33|50.16|47.3|0
1646238450000|2022-03-02 16:27:30|50.29|47.43|50.13|47.27|50.34|47.48|50.13|47.27|0
1646238460000|2022-03-02 16:27:40|50.24|47.38|50.24|47.38|50.24|47.38|50.19|47.33|0
1646238470000|2022-03-02 16:27:50|50.13|47.27|50.55|47.69|50.55|47.69|50.13|47.27|0
1646238480000|2022-03-02 16:28:00|50.61|47.75|50.61|47.75|50.66|47.8|50.61|47.75|0
1646238490000|2022-03-02 16:28:10|50.45|47.59|50.82|47.96|50.82|47.96|50.45|47.59|0
1646238500000|2022-03-02 16:28:20|50.77|47.91|50.9|48.04|50.9|48.04|50.77|47.91|0
1646238510000|2022-03-02 16:28:30|51.03|48.17|51.24|48.38|51.24|48.38|51.03|48.17|0
1646238520000|2022-03-02 16:28:40|51.08|48.22|50.55|47.69|51.08|48.22|50.55|47.69|0
1646238530000|2022-03-02 16:28:50|50.77|47.91|51.03|48.17|51.03|48.17|50.71|47.85|0
1646238540000|2022-03-02 16:29:00|50.92|48.06|51.19|48.33|51.19|48.33|50.92|48.06|0
1646238550000|2022-03-02 16:29:10|50.98|48.12|50.55|47.69|50.98|48.12|50.55|47.69|0
1646238560000|2022-03-02 16:29:20|50.4|47.54|50.66|47.8|50.66|47.8|50.4|47.54|0
1646238570000|2022-03-02 16:29:30|50.77|47.91|50.66|47.8|50.77|47.91|50.66|47.8|0
1646238580000|2022-03-02 16:29:40|50.63|47.77|50.5|47.64|50.66|47.8|50.5|47.64|0
1646238590000|2022-03-02 16:29:50|50.65|47.79|50.23|47.37|50.65|47.79|50.23|47.37|0
1646238600000|2022-03-02 16:30:00|50.1|47.24|50.49|47.63|50.49|47.63|50.1|47.24|0
1646238610000|2022-03-02 16:30:10|50.7|47.84|50.65|47.79|50.7|47.84|50.44|47.58|0
1646238620000|2022-03-02 16:30:20|50.67|47.81|50.7|47.84|50.7|47.84|50.52|47.66|0
1646238630000|2022-03-02 16:30:30|50.6|47.74|50.49|47.63|50.6|47.74|50.41|47.55|0
1646238640000|2022-03-02 16:30:40|50.81|47.95|50.97|48.11|50.97|48.11|50.81|47.95|0
1646238650000|2022-03-02 16:30:50|51.02|48.16|50.94|48.08|51.02|48.16|50.94|48.08|0
1646238660000|2022-03-02 16:31:00|51.6|48.74|52.25|49.39|52.25|49.39|51.58|48.72|0
1646238670000|2022-03-02 16:31:10|52.36|49.5|52.63|49.77|52.63|49.77|52.36|49.5|0
1646238680000|2022-03-02 16:31:20|52.3|49.44|52.52|49.66|52.79|49.93|52.3|49.44|0
1646238690000|2022-03-02 16:31:30|52.25|49.39|52.09|49.23|52.36|49.5|52.09|49.23|0
1646238700000|2022-03-02 16:31:40|52.03|49.17|52.63|49.77|52.63|49.77|52.03|49.17|0
1646238710000|2022-03-02 16:31:50|52.68|49.82|52.52|49.66|52.68|49.82|52.49|49.63|0
1646238720000|2022-03-02 16:32:00|52.79|49.93|52.41|49.55|52.79|49.93|52.41|49.55|0
1646238730000|2022-03-02 16:32:10|52.14|49.28|52.41|49.55|52.41|49.55|52.09|49.23|0
1646238740000|2022-03-02 16:32:20|52.57|49.71|52.82|49.96|52.82|49.96|52.57|49.71|0
1646238750000|2022-03-02 16:32:30|53.03|50.17|53.01|50.15|53.03|50.17|52.9|50.04|0
1646238760000|2022-03-02 16:32:40|52.95|50.09|53.06|50.2|53.12|50.26|52.95|50.09|0
1646238770000|2022-03-02 16:32:50|53.23|50.37|53.28|50.42|53.28|50.42|53.17|50.31|0
1646238780000|2022-03-02 16:33:00|53.34|50.48|52.9|50.04|53.39|50.53|52.9|50.04|0
1646238790000|2022-03-02 16:33:10|53.01|50.15|52.84|49.98|53.01|50.15|52.84|49.98|0
1646238800000|2022-03-02 16:33:20|52.73|49.87|52.68|49.82|52.73|49.87|52.63|49.77|0
1646238810000|2022-03-02 16:33:30|52.73|49.87|52.73|49.87|52.87|50.01|52.68|49.82|0
1646238820000|2022-03-02 16:33:40|52.95|50.09|53.01|50.15|53.01|50.15|52.95|50.09|0
1646238830000|2022-03-02 16:33:50|53.06|50.2|52.9|50.04|53.06|50.2|52.9|50.04|0
1646238840000|2022-03-02 16:34:00|52.79|49.93|52.73|49.87|52.9|50.04|52.73|49.87|0
1646238850000|2022-03-02 16:34:10|52.46|49.6|52.3|49.44|52.46|49.6|52.3|49.44|0
1646238860000|2022-03-02 16:34:20|52.35|49.49|52.03|49.17|52.35|49.49|52.03|49.17|0
1646238870000|2022-03-02 16:34:30|52.38|49.52|52.68|49.82|52.79|49.93|52.38|49.52|0
1646238880000|2022-03-02 16:34:40|52.43|49.57|52.57|49.71|52.57|49.71|52.43|49.57|0
1646238890000|2022-03-02 16:34:50|52.46|49.6|52.41|49.55|52.63|49.77|52.41|49.55|0
1646238900000|2022-03-02 16:35:00|52.3|49.44|52.3|49.44|52.3|49.44|52.14|49.28|0
1646238910000|2022-03-02 16:35:10|52.52|49.66|51.92|49.06|52.52|49.66|51.92|49.06|0
1646238920000|2022-03-02 16:35:20|51.98|49.12|51.87|49.01|51.98|49.12|51.87|49.01|0
1646238930000|2022-03-02 16:35:30|51.6|48.74|51.33|48.47|51.6|48.74|51.33|48.47|0
1646238940000|2022-03-02 16:35:40|51.39|48.53|51.18|48.32|51.39|48.53|51.18|48.32|0
1646238950000|2022-03-02 16:35:50|50.99|48.13|51.07|48.21|51.12|48.26|50.83|47.97|0
1646238960000|2022-03-02 16:36:00|51.49|48.63|51.44|48.58|51.49|48.63|51.39|48.53|0
1646238970000|2022-03-02 16:36:10|51.2|48.34|51.07|48.21|51.23|48.37|51.02|48.16|0
1646238980000|2022-03-02 16:36:20|50.99|48.13|50.91|48.05|50.99|48.13|50.91|48.05|0
1646238990000|2022-03-02 16:36:30|50.75|47.89|50.75|47.89|50.75|47.89|50.65|47.79|0
1646239000000|2022-03-02 16:36:40|50.8|47.94|50.67|47.81|50.8|47.94|50.59|47.73|0
1646239010000|2022-03-02 16:36:50|50.65|47.79|50.65|47.79|50.7|47.84|50.49|47.63|0
1646239020000|2022-03-02 16:37:00|50.78|47.92|50.49|47.63|50.78|47.92|50.49|47.63|0
1646239030000|2022-03-02 16:37:10|50.7|47.84|51.07|48.21|51.12|48.26|50.7|47.84|0
1646239040000|2022-03-02 16:37:20|50.96|48.1|50.88|48.02|51.02|48.16|50.8|47.94|0
1646239050000|2022-03-02 16:37:30|50.86|48|51.07|48.21|51.07|48.21|50.83|47.97|0
1646239060000|2022-03-02 16:37:40|50.86|48|51.15|48.29|51.17|48.31|50.86|48|0
1646239070000|2022-03-02 16:37:50|51.25|48.39|51.02|48.16|51.25|48.39|50.99|48.13|0
1646239080000|2022-03-02 16:38:00|50.86|48|50.91|48.05|50.91|48.05|50.8|47.94|0
1646239090000|2022-03-02 16:38:10|50.7|47.84|50.49|47.63|50.7|47.84|50.49|47.63|0
1646239100000|2022-03-02 16:38:20|50.46|47.6|50.7|47.84|50.7|47.84|50.46|47.6|0
1646239110000|2022-03-02 16:38:30|50.75|47.89|50.64|47.78|50.75|47.89|50.54|47.68|0
1646239120000|2022-03-02 16:38:40|50.8|47.94|50.96|48.1|51.07|48.21|50.8|47.94|0
1646239130000|2022-03-02 16:38:50|51.12|48.26|50.96|48.1|51.12|48.26|50.96|48.1|0
1646239140000|2022-03-02 16:39:00|50.93|48.07|50.96|48.1|51.23|48.37|50.93|48.07|0
1646239150000|2022-03-02 16:39:10|51.28|48.42|51.39|48.53|51.39|48.53|51.28|48.42|0
1646239160000|2022-03-02 16:39:20|51.33|48.47|51.6|48.74|51.6|48.74|51.33|48.47|0
1646239170000|2022-03-02 16:39:30|51.63|48.77|51.6|48.74|51.71|48.85|51.6|48.74|0
1646239180000|2022-03-02 16:39:40|51.57|48.71|51.31|48.45|51.57|48.71|51.31|48.45|0
1646239190000|2022-03-02 16:39:50|51.28|48.42|51.23|48.37|51.28|48.42|51.17|48.31|0
1646239200000|2022-03-02 16:40:00|51.17|48.31|51.12|48.26|51.17|48.31|51.04|48.18|0
1646239210000|2022-03-02 16:40:10|51.07|48.21|51.01|48.15|51.12|48.26|51.01|48.15|0
1646239220000|2022-03-02 16:40:20|51.09|48.23|51.33|48.47|51.33|48.47|51.09|48.23|0
1646239230000|2022-03-02 16:40:30|51.39|48.53|51.23|48.37|51.39|48.53|51.17|48.31|0
1646239240000|2022-03-02 16:40:40|51.33|48.47|51.49|48.63|51.52|48.66|51.33|48.47|0
1646239250000|2022-03-02 16:40:50|51.76|48.9|51.92|49.06|51.92|49.06|51.76|48.9|0
1646239260000|2022-03-02 16:41:00|51.76|48.9|51.81|48.95|51.92|49.06|51.76|48.9|0
1646239270000|2022-03-02 16:41:10|51.76|48.9|51.23|48.37|51.76|48.9|51.23|48.37|0
1646239280000|2022-03-02 16:41:20|51.07|48.21|51.12|48.26|51.12|48.26|51.01|48.15|0
1646239290000|2022-03-02 16:41:30|51.01|48.15|50.88|48.02|51.01|48.15|50.8|47.94|0
1646239300000|2022-03-02 16:41:40|50.7|47.84|50.8|47.94|50.8|47.94|50.7|47.84|0
1646239310000|2022-03-02 16:41:50|50.75|47.89|50.7|47.84|50.8|47.94|50.7|47.84|0
1646239320000|2022-03-02 16:42:00|50.75|47.89|50.43|47.57|50.75|47.89|50.43|47.57|0
1646239330000|2022-03-02 16:42:10|50.38|47.52|50.59|47.73|50.59|47.73|50.38|47.52|0
1646239340000|2022-03-02 16:42:20|50.7|47.84|50.43|47.57|50.7|47.84|50.38|47.52|0
1646239350000|2022-03-02 16:42:30|50.12|47.26|49.75|46.89|50.12|47.26|49.75|46.89|0
1646239360000|2022-03-02 16:42:40|49.7|46.84|50.12|47.26|50.12|47.26|49.7|46.84|0
1646239370000|2022-03-02 16:42:50|50.25|47.39|50.49|47.63|50.49|47.63|50.25|47.39|0
1646239380000|2022-03-02 16:43:00|50.59|47.73|50.25|47.39|50.59|47.73|50.25|47.39|0
1646239390000|2022-03-02 16:43:10|50.33|47.47|50.43|47.57|50.43|47.57|50.22|47.36|0
1646239400000|2022-03-02 16:43:20|50.49|47.63|50.67|47.81|50.67|47.81|50.49|47.63|0
1646239410000|2022-03-02 16:43:30|50.83|47.97|50.85|47.99|50.85|47.99|50.75|47.89|0
1646239420000|2022-03-02 16:43:40|50.7|47.84|50.7|47.84|50.75|47.89|50.67|47.81|0
1646239430000|2022-03-02 16:43:50|50.59|47.73|50.3|47.44|50.59|47.73|50.3|47.44|0
1646239440000|2022-03-02 16:44:00|50.17|47.31|50.07|47.21|50.17|47.31|50.07|47.21|0
1646239450000|2022-03-02 16:44:10|50.01|47.15|49.75|46.89|50.01|47.15|49.75|46.89|0
1646239460000|2022-03-02 16:44:20|49.6|46.74|49.34|46.48|49.65|46.79|49.34|46.48|0
1646239470000|2022-03-02 16:44:30|49.6|46.74|49.6|46.74|49.6|46.74|49.54|46.68|0
1646239480000|2022-03-02 16:44:40|49.49|46.63|49.49|46.63|49.6|46.74|49.49|46.63|0
1646239490000|2022-03-02 16:44:50|49.44|46.58|49.26|46.4|49.44|46.58|49.18|46.32|0
1646239500000|2022-03-02 16:45:00|49.13|46.27|49.49|46.63|49.49|46.63|49.13|46.27|0
1646239510000|2022-03-02 16:45:10|49.54|46.68|49.75|46.89|49.86|47|49.54|46.68|0
1646239520000|2022-03-02 16:45:20|50.06|47.2|49.96|47.1|50.06|47.2|49.86|47|0
1646239530000|2022-03-02 16:45:30|50.06|47.2|50.17|47.31|50.22|47.36|50.06|47.2|0
1646239540000|2022-03-02 16:45:40|50.22|47.36|50.33|47.47|50.33|47.47|50.22|47.36|0
1646239550000|2022-03-02 16:45:50|50.17|47.31|50.33|47.47|50.48|47.62|50.17|47.31|0
1646239560000|2022-03-02 16:46:00|50.38|47.52|50.17|47.31|50.38|47.52|50.17|47.31|0
1646239570000|2022-03-02 16:46:10|50.22|47.36|50.17|47.31|50.22|47.36|50.12|47.26|0
1646239580000|2022-03-02 16:46:20|50.19|47.33|50.04|47.18|50.19|47.33|50.04|47.18|0
1646239590000|2022-03-02 16:46:30|50.06|47.2|50.12|47.26|50.14|47.28|50.06|47.2|0
1646239600000|2022-03-02 16:46:40|50.14|47.28|50.27|47.41|50.27|47.41|50.12|47.26|0
1646239610000|2022-03-02 16:46:50|50.17|47.31|50.12|47.26|50.17|47.31|50.12|47.26|0
1646239620000|2022-03-02 16:47:00|50.17|47.31|50.14|47.28|50.17|47.31|50.06|47.2|0
1646239630000|2022-03-02 16:47:10|50.22|47.36|50.48|47.62|50.48|47.62|50.09|47.23|0
1646239640000|2022-03-02 16:47:20|50.54|47.68|50.8|47.94|50.8|47.94|50.54|47.68|0
1646239650000|2022-03-02 16:47:30|50.69|47.83|50.64|47.78|50.69|47.83|50.54|47.68|0
1646239660000|2022-03-02 16:47:40|50.75|47.89|50.75|47.89|50.75|47.89|50.69|47.83|0
1646239670000|2022-03-02 16:47:50|50.69|47.83|50.59|47.73|50.72|47.86|50.59|47.73|0
1646239680000|2022-03-02 16:48:00|50.61|47.75|50.69|47.83|50.69|47.83|50.54|47.68|0
1646239690000|2022-03-02 16:48:10|50.8|47.94|50.69|47.83|50.8|47.94|50.56|47.7|0
1646239700000|2022-03-02 16:48:20|50.64|47.78|50.64|47.78|50.64|47.78|50.59|47.73|0
1646239710000|2022-03-02 16:48:30|50.54|47.68|50.4|47.54|50.56|47.7|50.4|47.54|0
1646239720000|2022-03-02 16:48:40|50.17|47.31|50.01|47.15|50.17|47.31|50.01|47.15|0
1646239730000|2022-03-02 16:48:50|50.22|47.36|50.12|47.26|50.25|47.39|50.12|47.26|0
1646239740000|2022-03-02 16:49:00|50.01|47.15|49.8|46.94|50.01|47.15|49.8|46.94|0
1646239750000|2022-03-02 16:49:10|49.85|46.99|49.85|46.99|49.91|47.05|49.85|46.99|0
1646239760000|2022-03-02 16:49:20|49.91|47.05|49.75|46.89|49.91|47.05|49.59|46.73|0
1646239770000|2022-03-02 16:49:30|49.44|46.58|49.59|46.73|49.59|46.73|49.44|46.58|0
1646239780000|2022-03-02 16:49:40|49.85|46.99|49.7|46.84|49.85|46.99|49.7|46.84|0
1646239790000|2022-03-02 16:49:50|49.65|46.79|49.57|46.71|49.65|46.79|49.49|46.63|0
1646239800000|2022-03-02 16:50:00|49.54|46.68|49.39|46.53|49.85|46.99|49.39|46.53|0
1646239810000|2022-03-02 16:50:10|49.34|46.48|49.7|46.84|49.7|46.84|49.34|46.48|0
1646239820000|2022-03-02 16:50:20|49.75|46.89|49.44|46.58|49.75|46.89|49.44|46.58|0
1646239830000|2022-03-02 16:50:30|49.39|46.53|49.65|46.79|49.65|46.79|49.39|46.53|0
1646239840000|2022-03-02 16:50:40|49.7|46.84|49.96|47.1|49.96|47.1|49.7|46.84|0
1646239850000|2022-03-02 16:50:50|50.04|47.18|50.17|47.31|50.17|47.31|50.04|47.18|0
1646239860000|2022-03-02 16:51:00|50.11|47.25|50.22|47.36|50.22|47.36|50.06|47.2|0
1646239870000|2022-03-02 16:51:10|50.19|47.33|50.27|47.41|50.32|47.46|50.17|47.31|0
1646239880000|2022-03-02 16:51:20|50.3|47.44|50.3|47.44|50.3|47.44|50.24|47.38|0
1646239890000|2022-03-02 16:51:30|50.32|47.46|50.22|47.36|50.32|47.46|50.17|47.31|0
1646239900000|2022-03-02 16:51:40|50.11|47.25|50.11|47.25|50.27|47.41|50.11|47.25|0
1646239910000|2022-03-02 16:51:50|50.06|47.2|49.91|47.05|50.06|47.2|49.91|47.05|0
1646239920000|2022-03-02 16:52:00|49.93|47.07|49.88|47.02|49.93|47.07|49.83|46.97|0
1646239930000|2022-03-02 16:52:10|49.85|46.99|50.11|47.25|50.11|47.25|49.8|46.94|0
1646239940000|2022-03-02 16:52:20|50.01|47.15|50.3|47.44|50.3|47.44|49.93|47.07|0
1646239950000|2022-03-02 16:52:30|50.32|47.46|50.11|47.25|50.32|47.46|50.11|47.25|0
1646239960000|2022-03-02 16:52:40|50.14|47.28|50.32|47.46|50.32|47.46|50.14|47.28|0
1646239970000|2022-03-02 16:52:50|50.27|47.41|50.19|47.33|50.27|47.41|50.19|47.33|0
1646239980000|2022-03-02 16:53:00|50.24|47.38|50.43|47.57|50.53|47.67|50.24|47.38|0
1646239990000|2022-03-02 16:53:10|50.64|47.78|50.38|47.52|50.64|47.78|50.38|47.52|0
1646240000000|2022-03-02 16:53:20|50.32|47.46|50.11|47.25|50.32|47.46|50.06|47.2|0
1646240010000|2022-03-02 16:53:30|50.09|47.23|50.22|47.36|50.32|47.46|50.09|47.23|0
1646240020000|2022-03-02 16:53:40|50.32|47.46|50.43|47.57|50.53|47.67|50.32|47.46|0
1646240030000|2022-03-02 16:53:50|50.59|47.73|50.38|47.52|50.59|47.73|50.38|47.52|0
1646240040000|2022-03-02 16:54:00|50.17|47.31|50.01|47.15|50.17|47.31|49.93|47.07|0
1646240050000|2022-03-02 16:54:10|49.85|46.99|49.7|46.84|49.9|47.04|49.64|46.78|0
1646240060000|2022-03-02 16:54:20|49.85|46.99|49.9|47.04|49.9|47.04|49.85|46.99|0
1646240070000|2022-03-02 16:54:30|49.98|47.12|50.01|47.15|50.01|47.15|49.96|47.1|0
1646240080000|2022-03-02 16:54:40|50.14|47.28|50.06|47.2|50.14|47.28|50.01|47.15|0
1646240090000|2022-03-02 16:54:50|49.9|47.04|49.8|46.94|49.96|47.1|49.8|46.94|0
1646240100000|2022-03-02 16:55:00|49.77|46.91|50.11|47.25|50.11|47.25|49.77|46.91|0
1646240110000|2022-03-02 16:55:10|50.14|47.28|50.17|47.31|50.17|47.31|50.03|47.17|0
1646240120000|2022-03-02 16:55:20|50.11|47.25|50.22|47.36|50.22|47.36|50.11|47.25|0
1646240130000|2022-03-02 16:55:30|50.48|47.62|50.66|47.8|50.66|47.8|50.48|47.62|0
1646240140000|2022-03-02 16:55:40|50.53|47.67|50.53|47.67|50.53|47.67|50.43|47.57|0
1646240150000|2022-03-02 16:55:50|50.59|47.73|50.8|47.94|50.9|48.04|50.59|47.73|0
1646240160000|2022-03-02 16:56:00|50.69|47.83|50.27|47.41|50.69|47.83|50.27|47.41|0
1646240170000|2022-03-02 16:56:10|50.22|47.36|49.9|47.04|50.22|47.36|49.9|47.04|0
1646240180000|2022-03-02 16:56:20|49.77|46.91|49.7|46.84|49.85|46.99|49.7|46.84|0
1646240190000|2022-03-02 16:56:30|50.03|47.17|50.16|47.3|50.16|47.3|49.96|47.1|0
1646240200000|2022-03-02 16:56:40|50.06|47.2|50.37|47.51|50.37|47.51|50.06|47.2|0
1646240210000|2022-03-02 16:56:50|50.32|47.46|50.48|47.62|50.48|47.62|50.32|47.46|0
1646240220000|2022-03-02 16:57:00|50.53|47.67|50.69|47.83|50.69|47.83|50.53|47.67|0
1646240230000|2022-03-02 16:57:10|50.74|47.88|50.8|47.94|50.8|47.94|50.74|47.88|0
1646240240000|2022-03-02 16:57:20|50.74|47.88|50.69|47.83|50.74|47.88|50.69|47.83|0
1646240250000|2022-03-02 16:57:30|50.82|47.96|50.74|47.88|50.82|47.96|50.74|47.88|0
1646240260000|2022-03-02 16:57:40|50.9|48.04|50.74|47.88|50.9|48.04|50.74|47.88|0
1646240270000|2022-03-02 16:57:50|50.69|47.83|50.64|47.78|50.74|47.88|50.61|47.75|0
1646240280000|2022-03-02 16:58:00|50.69|47.83|50.95|48.09|50.95|48.09|50.69|47.83|0
1646240290000|2022-03-02 16:58:10|50.9|48.04|51.01|48.15|51.01|48.15|50.9|48.04|0
1646240300000|2022-03-02 16:58:20|51.06|48.2|50.95|48.09|51.06|48.2|50.9|48.04|0
1646240310000|2022-03-02 16:58:30|50.85|47.99|50.43|47.57|50.85|47.99|50.43|47.57|0
1646240320000|2022-03-02 16:58:40|50.37|47.51|50.37|47.51|50.37|47.51|50.22|47.36|0
1646240330000|2022-03-02 16:58:50|50.45|47.59|50.48|47.62|50.48|47.62|50.45|47.59|0
1646240340000|2022-03-02 16:59:00|50.37|47.51|50.53|47.67|50.53|47.67|50.37|47.51|0
1646240350000|2022-03-02 16:59:10|50.43|47.57|50.48|47.62|50.53|47.67|50.4|47.54|0
1646240360000|2022-03-02 16:59:20|50.58|47.72|50.85|47.99|50.85|47.99|50.58|47.72|0
1646240370000|2022-03-02 16:59:30|50.74|47.88|50.79|47.93|50.85|47.99|50.74|47.88|0
1646240380000|2022-03-02 16:59:40|50.82|47.96|50.64|47.78|50.82|47.96|50.64|47.78|0
1646240390000|2022-03-02 16:59:50|50.71|47.85|50.95|48.09|50.95|48.09|50.71|47.85|0
1646240400000|2022-03-02 17:00:00|50.85|47.99|50.53|47.67|50.9|48.04|50.53|47.67|0
1646240410000|2022-03-02 17:00:10|50.37|47.51|50.45|47.59|50.45|47.59|50.37|47.51|0
1646240420000|2022-03-02 17:00:20|50.37|47.51|50.32|47.46|50.37|47.51|50.32|47.46|0
1646240430000|2022-03-02 17:00:30|50.58|47.72|50.85|47.99|50.85|47.99|50.58|47.72|0
1646240440000|2022-03-02 17:00:40|50.79|47.93|50.79|47.93|50.93|48.07|50.79|47.93|0
1646240450000|2022-03-02 17:00:50|50.82|47.96|50.74|47.88|50.82|47.96|50.74|47.88|0
1646240460000|2022-03-02 17:01:00|50.79|47.93|50.64|47.78|50.79|47.93|50.64|47.78|0
1646240470000|2022-03-02 17:01:10|50.53|47.67|50.48|47.62|50.53|47.67|50.48|47.62|0
1646240480000|2022-03-02 17:01:20|50.32|47.46|50.48|47.62|50.58|47.72|50.32|47.46|0
1646240490000|2022-03-02 17:01:30|50.58|47.72|50.77|47.91|50.77|47.91|50.53|47.67|0
1646240500000|2022-03-02 17:01:40|50.85|47.99|50.74|47.88|50.85|47.99|50.74|47.88|0
1646240510000|2022-03-02 17:01:50|50.66|47.8|50.95|48.09|50.95|48.09|50.66|47.8|0
1646240520000|2022-03-02 17:02:00|51.16|48.3|51.16|48.3|51.16|48.3|51.16|48.3|0
1646240530000|2022-03-02 17:02:10|51.03|48.17|51.16|48.3|51.16|48.3|51.03|48.17|0
1646240540000|2022-03-02 17:02:20|51.22|48.36|51.43|48.57|51.43|48.57|51.22|48.36|0
1646240550000|2022-03-02 17:02:30|51.38|48.52|51.59|48.73|51.59|48.73|51.38|48.52|0
1646240560000|2022-03-02 17:02:40|51.54|48.68|51.54|48.68|51.54|48.68|51.54|48.68|0
1646240570000|2022-03-02 17:02:50|51.48|48.62|51.48|48.62|51.54|48.68|51.48|48.62|0
1646240580000|2022-03-02 17:03:00|51.43|48.57|51.19|48.33|51.43|48.57|51.03|48.17|0
1646240590000|2022-03-02 17:03:10|51.16|48.3|51.27|48.41|51.27|48.41|51.06|48.2|0
1646240600000|2022-03-02 17:03:20|51.32|48.46|51.32|48.46|51.48|48.62|51.32|48.46|0
1646240610000|2022-03-02 17:03:30|51.43|48.57|51.38|48.52|51.43|48.57|51.38|48.52|0
1646240620000|2022-03-02 17:03:40|51.43|48.57|51.24|48.38|51.43|48.57|51.24|48.38|0
1646240630000|2022-03-02 17:03:50|51.27|48.41|51.54|48.68|51.54|48.68|51.27|48.41|0
1646240640000|2022-03-02 17:04:00|51.59|48.73|51.54|48.68|51.59|48.73|51.54|48.68|0
1646240650000|2022-03-02 17:04:10|51.48|48.62|51.46|48.6|51.48|48.62|51.43|48.57|0
1646240660000|2022-03-02 17:04:20|51.32|48.46|51.27|48.41|51.32|48.46|51.27|48.41|0
1646240670000|2022-03-02 17:04:30|51.38|48.52|51.27|48.41|51.43|48.57|51.27|48.41|0
1646240680000|2022-03-02 17:04:40|51.22|48.36|51.27|48.41|51.27|48.41|51.22|48.36|0
1646240690000|2022-03-02 17:04:50|51.24|48.38|50.95|48.09|51.24|48.38|50.95|48.09|0
1646240700000|2022-03-02 17:05:00|50.58|47.72|50|47.14|50.71|47.85|50|47.14|0
1646240710000|2022-03-02 17:05:10|50.16|47.3|50.21|47.35|50.21|47.35|50.16|47.3|0
1646240720000|2022-03-02 17:05:20|50.06|47.2|50.06|47.2|50.06|47.2|50.03|47.17|0
1646240730000|2022-03-02 17:05:30|50.11|47.25|49.74|46.88|50.11|47.25|49.74|46.88|0
1646240740000|2022-03-02 17:05:40|49.69|46.83|49.64|46.78|49.8|46.94|49.64|46.78|0
1646240750000|2022-03-02 17:05:50|49.74|46.88|49.98|47.12|49.98|47.12|49.74|46.88|0
1646240760000|2022-03-02 17:06:00|50.16|47.3|50.48|47.62|50.48|47.62|50.16|47.3|0
1646240770000|2022-03-02 17:06:10|50.42|47.56|50.42|47.56|50.42|47.56|50.37|47.51|0
1646240780000|2022-03-02 17:06:20|50.58|47.72|50.63|47.77|50.63|47.77|50.5|47.64|0
1646240790000|2022-03-02 17:06:30|50.53|47.67|50.63|47.77|50.63|47.77|50.53|47.67|0
1646240800000|2022-03-02 17:06:40|50.42|47.56|50.55|47.69|50.55|47.69|50.42|47.56|0
1646240810000|2022-03-02 17:06:50|50.63|47.77|50.84|47.98|50.9|48.04|50.63|47.77|0
1646240820000|2022-03-02 17:07:00|50.74|47.88|50.61|47.75|50.84|47.98|50.61|47.75|0
1646240830000|2022-03-02 17:07:10|50.53|47.67|50.55|47.69|50.55|47.69|50.42|47.56|0
1646240840000|2022-03-02 17:07:20|50.53|47.67|50.48|47.62|50.53|47.67|50.42|47.56|0
1646240850000|2022-03-02 17:07:30|50.5|47.64|50.32|47.46|50.63|47.77|50.32|47.46|0
1646240860000|2022-03-02 17:07:40|50.37|47.51|50.66|47.8|50.66|47.8|50.37|47.51|0
1646240870000|2022-03-02 17:07:50|50.9|48.04|50.58|47.72|50.9|48.04|50.58|47.72|0
1646240880000|2022-03-02 17:08:00|50.61|47.75|50.9|48.04|50.9|48.04|50.61|47.75|0
1646240890000|2022-03-02 17:08:10|50.84|47.98|50.87|48.01|50.92|48.06|50.84|47.98|0
1646240900000|2022-03-02 17:08:20|50.76|47.9|50.79|47.93|50.82|47.96|50.76|47.9|0
1646240910000|2022-03-02 17:08:30|50.84|47.98|51|48.14|51|48.14|50.79|47.93|0
1646240920000|2022-03-02 17:08:40|51.03|48.17|51.13|48.27|51.21|48.35|51.03|48.17|0
1646240930000|2022-03-02 17:08:50|51.16|48.3|51.16|48.3|51.21|48.35|51.16|48.3|0
1646240940000|2022-03-02 17:09:00|51.21|48.35|51.32|48.46|51.32|48.46|51.19|48.33|0
1646240950000|2022-03-02 17:09:10|51.37|48.51|51.43|48.57|51.43|48.57|51.32|48.46|0
1646240960000|2022-03-02 17:09:20|51.48|48.62|51.32|48.46|51.48|48.62|51.32|48.46|0
1646240970000|2022-03-02 17:09:30|51.35|48.49|51.43|48.57|51.43|48.57|51.35|48.49|0
1646240980000|2022-03-02 17:09:40|51.32|48.46|51.21|48.35|51.32|48.46|51.21|48.35|0
1646240990000|2022-03-02 17:09:50|51.27|48.41|51.27|48.41|51.37|48.51|51.27|48.41|0
1646241000000|2022-03-02 17:10:00|51.37|48.51|51.32|48.46|51.37|48.51|51.32|48.46|0
1646241010000|2022-03-02 17:10:10|51.53|48.67|51.53|48.67|51.53|48.67|51.48|48.62|0
1646241020000|2022-03-02 17:10:20|51.48|48.62|51.48|48.62|51.53|48.67|51.48|48.62|0
1646241030000|2022-03-02 17:10:30|51.45|48.59|51.37|48.51|51.45|48.59|51.37|48.51|0
1646241040000|2022-03-02 17:10:40|51.43|48.57|51.37|48.51|51.45|48.59|51.37|48.51|0
1646241050000|2022-03-02 17:10:50|51.45|48.59|51.53|48.67|51.53|48.67|51.45|48.59|0
1646241060000|2022-03-02 17:11:00|51.91|49.05|51.75|48.89|51.91|49.05|51.75|48.89|0
1646241070000|2022-03-02 17:11:10|51.91|49.05|51.75|48.89|51.91|49.05|51.75|48.89|0
1646241080000|2022-03-02 17:11:20|52.66|49.8|52.45|49.59|52.72|49.86|52.45|49.59|0
1646241090000|2022-03-02 17:11:30|52.34|49.48|52.45|49.59|52.72|49.86|52.34|49.48|0
1646241100000|2022-03-02 17:11:40|52.5|49.64|52.77|49.91|52.77|49.91|52.5|49.64|0
1646241110000|2022-03-02 17:11:50|51.91|49.05|51.88|49.02|51.93|49.07|51.88|49.02|0
1646241120000|2022-03-02 17:12:00|51.72|48.86|51.69|48.83|51.85|48.99|51.69|48.83|0
1646241130000|2022-03-02 17:12:10|51.59|48.73|51.29|48.43|51.59|48.73|51.27|48.41|0
1646241140000|2022-03-02 17:12:20|51.43|48.57|51.37|48.51|51.43|48.57|51.32|48.46|0
1646241150000|2022-03-02 17:12:30|51.48|48.62|51.59|48.73|51.59|48.73|51.48|48.62|0
1646241160000|2022-03-02 17:12:40|51.51|48.65|51.43|48.57|51.51|48.65|51.32|48.46|0
1646241170000|2022-03-02 17:12:50|51.53|48.67|51.53|48.67|51.64|48.78|51.53|48.67|0
1646241180000|2022-03-02 17:13:00|51.59|48.73|51.85|48.99|51.88|49.02|51.59|48.73|0
1646241190000|2022-03-02 17:13:10|51.91|49.05|51.91|49.05|51.91|49.05|51.8|48.94|0
1646241200000|2022-03-02 17:13:20|52.02|49.16|52.02|49.16|52.02|49.16|51.91|49.05|0
1646241210000|2022-03-02 17:13:30|51.91|49.05|51.91|49.05|51.91|49.05|51.85|48.99|0
1646241220000|2022-03-02 17:13:40|51.96|49.1|51.96|49.1|52.02|49.16|51.96|49.1|0
1646241230000|2022-03-02 17:13:50|51.91|49.05|51.85|48.99|51.91|49.05|51.83|48.97|0
1646241240000|2022-03-02 17:14:00|52.04|49.18|51.99|49.13|52.09|49.23|51.99|49.13|0
1646241250000|2022-03-02 17:14:10|51.93|49.07|52.09|49.23|52.09|49.23|51.88|49.02|0
1646241260000|2022-03-02 17:14:20|52.04|49.18|52.12|49.26|52.12|49.26|52.04|49.18|0
1646241270000|2022-03-02 17:14:30|52.04|49.18|52.01|49.15|52.04|49.18|52.01|49.15|0
1646241280000|2022-03-02 17:14:40|51.88|49.02|52.04|49.18|52.04|49.18|51.85|48.99|0
1646241290000|2022-03-02 17:14:50|52.07|49.21|51.91|49.05|52.07|49.21|51.91|49.05|0
1646241300000|2022-03-02 17:15:00|51.96|49.1|52.07|49.21|52.09|49.23|51.96|49.1|0
1646241310000|2022-03-02 17:15:10|52.01|49.15|52.07|49.21|52.07|49.21|51.96|49.1|0
1646241320000|2022-03-02 17:15:20|52.01|49.15|51.59|48.73|52.01|49.15|51.59|48.73|0
1646241330000|2022-03-02 17:15:30|51.64|48.78|51.48|48.62|51.64|48.78|51.48|48.62|0
1646241340000|2022-03-02 17:15:40|51.85|48.99|51.96|49.1|52.01|49.15|51.85|48.99|0
1646241350000|2022-03-02 17:15:50|51.91|49.05|52.07|49.21|52.07|49.21|51.91|49.05|0
1646241360000|2022-03-02 17:16:00|52.12|49.26|52.07|49.21|52.23|49.37|52.07|49.21|0
1646241370000|2022-03-02 17:16:10|52.28|49.42|52.31|49.45|52.31|49.45|52.12|49.26|0
1646241380000|2022-03-02 17:16:20|52.23|49.37|52.39|49.53|52.39|49.53|52.23|49.37|0
1646241390000|2022-03-02 17:16:30|52.42|49.56|52.53|49.67|52.53|49.67|52.42|49.56|0
1646241400000|2022-03-02 17:16:40|52.55|49.69|52.55|49.69|52.55|49.69|52.5|49.64|0
1646241410000|2022-03-02 17:16:50|52.45|49.59|52.34|49.48|52.45|49.59|52.34|49.48|0
1646241420000|2022-03-02 17:17:00|52.39|49.53|52.07|49.21|52.39|49.53|52.07|49.21|0
1646241430000|2022-03-02 17:17:10|52.12|49.26|52.01|49.15|52.12|49.26|52.01|49.15|0
1646241440000|2022-03-02 17:17:20|52.2|49.34|52.2|49.34|52.2|49.34|52.12|49.26|0
1646241450000|2022-03-02 17:17:30|51.99|49.13|51.88|49.02|51.99|49.13|51.88|49.02|0
1646241460000|2022-03-02 17:17:40|51.91|49.05|51.91|49.05|51.96|49.1|51.91|49.05|0
1646241470000|2022-03-02 17:17:50|51.75|48.89|51.8|48.94|51.8|48.94|51.69|48.83|0
1646241480000|2022-03-02 17:18:00|51.72|48.86|51.69|48.83|51.74|48.88|51.58|48.72|0
1646241490000|2022-03-02 17:18:10|51.74|48.88|51.96|49.1|51.96|49.1|51.74|48.88|0
1646241500000|2022-03-02 17:18:20|52.07|49.21|52.12|49.26|52.12|49.26|52.07|49.21|0
1646241510000|2022-03-02 17:18:30|52.01|49.15|51.96|49.1|52.01|49.15|51.96|49.1|0
1646241520000|2022-03-02 17:18:40|52.07|49.21|52.07|49.21|52.12|49.26|52.07|49.21|0
1646241530000|2022-03-02 17:18:50|52.12|49.26|52.12|49.26|52.17|49.31|52.12|49.26|0
1646241540000|2022-03-02 17:19:00|52.17|49.31|52.23|49.37|52.23|49.37|52.17|49.31|0
1646241550000|2022-03-02 17:19:10|52.12|49.26|52.23|49.37|52.34|49.48|52.12|49.26|0
1646241560000|2022-03-02 17:19:20|52.31|49.45|52.07|49.21|52.31|49.45|52.07|49.21|0
1646241570000|2022-03-02 17:19:30|52.01|49.15|51.98|49.12|52.01|49.15|51.96|49.1|0
1646241580000|2022-03-02 17:19:40|51.96|49.1|52.15|49.29|52.15|49.29|51.96|49.1|0
1646241590000|2022-03-02 17:19:50|52.17|49.31|52.07|49.21|52.17|49.31|52.01|49.15|0
1646241600000|2022-03-02 17:20:00|51.91|49.05|51.96|49.1|51.96|49.1|51.8|48.94|0
1646241610000|2022-03-02 17:20:10|52.12|49.26|52.17|49.31|52.17|49.31|52.12|49.26|0
1646241620000|2022-03-02 17:20:20|52.01|49.15|51.85|48.99|52.01|49.15|51.85|48.99|0
1646241630000|2022-03-02 17:20:30|51.88|49.02|51.96|49.1|51.96|49.1|51.85|48.99|0
1646241640000|2022-03-02 17:20:40|52.07|49.21|51.85|48.99|52.07|49.21|51.85|48.99|0
1646241650000|2022-03-02 17:20:50|51.9|49.04|51.85|48.99|51.9|49.04|51.8|48.94|0
1646241660000|2022-03-02 17:21:00|51.8|48.94|51.93|49.07|51.93|49.07|51.74|48.88|0
1646241670000|2022-03-02 17:21:10|51.9|49.04|52.01|49.15|52.01|49.15|51.74|48.88|0
1646241680000|2022-03-02 17:21:20|52.04|49.18|51.8|48.94|52.04|49.18|51.8|48.94|0
1646241690000|2022-03-02 17:21:30|51.85|48.99|51.98|49.12|51.98|49.12|51.85|48.99|0
1646241700000|2022-03-02 17:21:40|52.01|49.15|51.9|49.04|52.01|49.15|51.9|49.04|0
1646241710000|2022-03-02 17:21:50|51.74|48.88|51.85|48.99|51.9|49.04|51.74|48.88|0
1646241720000|2022-03-02 17:22:00|51.9|49.04|51.9|49.04|51.96|49.1|51.9|49.04|0
1646241730000|2022-03-02 17:22:10|51.93|49.07|51.74|48.88|51.96|49.1|51.74|48.88|0
1646241740000|2022-03-02 17:22:20|51.8|48.94|51.85|48.99|51.85|48.99|51.69|48.83|0
1646241750000|2022-03-02 17:22:30|52.01|49.15|52.07|49.21|52.07|49.21|51.96|49.1|0
1646241760000|2022-03-02 17:22:40|51.74|48.88|51.8|48.94|51.8|48.94|51.74|48.88|0
1646241770000|2022-03-02 17:22:50|51.85|48.99|52.01|49.15|52.01|49.15|51.85|48.99|0
1646241780000|2022-03-02 17:23:00|52.07|49.21|51.69|48.83|52.07|49.21|51.69|48.83|0
1646241790000|2022-03-02 17:23:10|51.74|48.88|51.64|48.78|51.9|49.04|51.64|48.78|0
1646241800000|2022-03-02 17:23:20|51.74|48.88|51.64|48.78|51.74|48.88|51.64|48.78|0
1646241810000|2022-03-02 17:23:30|51.42|48.56|51.5|48.64|51.53|48.67|51.42|48.56|0
1646241820000|2022-03-02 17:23:40|51.48|48.62|51.58|48.72|51.58|48.72|51.42|48.56|0
1646241830000|2022-03-02 17:23:50|51.53|48.67|51.48|48.62|51.53|48.67|51.48|48.62|0
1646241840000|2022-03-02 17:24:00|51.64|48.78|51.1|48.24|51.64|48.78|51.1|48.24|0
1646241850000|2022-03-02 17:24:10|51.16|48.3|51.21|48.35|51.21|48.35|51.16|48.3|0
1646241860000|2022-03-02 17:24:20|51.29|48.43|51.1|48.24|51.29|48.43|51.1|48.24|0
1646241870000|2022-03-02 17:24:30|51.02|48.16|50.97|48.11|51.02|48.16|50.94|48.08|0
1646241880000|2022-03-02 17:24:40|50.89|48.03|50.94|48.08|50.94|48.08|50.89|48.03|0
1646241890000|2022-03-02 17:24:50|50.29|47.43|50.34|47.48|50.34|47.48|50.29|47.43|0
1646241900000|2022-03-02 17:25:00|50.21|47.35|50.58|47.72|50.58|47.72|50.21|47.35|0
1646241910000|2022-03-02 17:25:10|50.47|47.61|50.29|47.43|50.47|47.61|50.29|47.43|0
1646241920000|2022-03-02 17:25:20|50.21|47.35|49.82|46.96|50.21|47.35|49.82|46.96|0
1646241930000|2022-03-02 17:25:30|49.71|46.85|49.99|47.13|49.99|47.13|49.71|46.85|0
1646241940000|2022-03-02 17:25:40|49.88|47.02|50.06|47.2|50.09|47.23|49.88|47.02|0
1646241950000|2022-03-02 17:25:50|50.12|47.26|50.09|47.23|50.14|47.28|50.09|47.23|0
1646241960000|2022-03-02 17:26:00|49.83|46.97|49.67|46.81|49.83|46.97|49.67|46.81|0
1646241970000|2022-03-02 17:26:10|49.49|46.63|49.79|46.93|49.79|46.93|49.36|46.5|0
1646241980000|2022-03-02 17:26:20|49.77|46.91|49.87|47.01|49.87|47.01|49.74|46.88|0
1646241990000|2022-03-02 17:26:30|49.77|46.91|49.53|46.67|49.77|46.91|49.51|46.65|0
1646242000000|2022-03-02 17:26:40|49.56|46.7|49.51|46.65|49.56|46.7|49.45|46.59|0
1646242010000|2022-03-02 17:26:50|49.66|46.8|49.92|47.06|49.92|47.06|49.66|46.8|0
1646242020000|2022-03-02 17:27:00|50|47.14|50.08|47.22|50.08|47.22|50|47.14|0
1646242030000|2022-03-02 17:27:10|50.13|47.27|50.34|47.48|50.34|47.48|50.1|47.24|0
1646242040000|2022-03-02 17:27:20|50.39|47.53|50.34|47.48|50.45|47.59|50.34|47.48|0
1646242050000|2022-03-02 17:27:30|50.31|47.45|50.45|47.59|50.45|47.59|50.29|47.43|0
1646242060000|2022-03-02 17:27:40|50.39|47.53|50.31|47.45|50.39|47.53|50.31|47.45|0
1646242070000|2022-03-02 17:27:50|50.39|47.53|50.39|47.53|50.39|47.53|50.34|47.48|0
1646242080000|2022-03-02 17:28:00|50.37|47.51|50.47|47.61|50.47|47.61|50.37|47.51|0
1646242090000|2022-03-02 17:28:10|50.45|47.59|50.5|47.64|50.5|47.64|50.45|47.59|0
1646242100000|2022-03-02 17:28:20|50.71|47.85|50.55|47.69|50.71|47.85|50.55|47.69|0
1646242110000|2022-03-02 17:28:30|50.76|47.9|50.92|48.06|50.92|48.06|50.76|47.9|0
1646242120000|2022-03-02 17:28:40|51.03|48.17|51.08|48.22|51.08|48.22|51.03|48.17|0
1646242130000|2022-03-02 17:28:50|51.05|48.19|50.98|48.12|51.08|48.22|50.98|48.12|0
1646242140000|2022-03-02 17:29:00|51|48.14|51.08|48.22|51.13|48.27|51|48.14|0
1646242150000|2022-03-02 17:29:10|51.05|48.19|51.24|48.38|51.24|48.38|51.03|48.17|0
1646242160000|2022-03-02 17:29:20|51.35|48.49|51.35|48.49|51.35|48.49|51.29|48.43|0
1646242170000|2022-03-02 17:29:30|51.29|48.43|51.32|48.46|51.35|48.49|51.29|48.43|0
1646242180000|2022-03-02 17:29:40|51.35|48.49|51.29|48.43|51.4|48.54|51.24|48.38|0
1646242190000|2022-03-02 17:29:50|51.19|48.33|51.19|48.33|51.29|48.43|51.13|48.27|0
1646242200000|2022-03-02 17:30:00|51.29|48.43|51.05|48.19|51.35|48.49|51.05|48.19|0
1646242210000|2022-03-02 17:30:10|51.24|48.38|51.03|48.17|51.24|48.38|51.03|48.17|0
1646242220000|2022-03-02 17:30:20|50.97|48.11|51.16|48.3|51.16|48.3|50.97|48.11|0
1646242230000|2022-03-02 17:30:30|51.24|48.38|51.37|48.51|51.37|48.51|51.24|48.38|0
1646242240000|2022-03-02 17:30:40|51.56|48.7|51.29|48.43|51.56|48.7|51.29|48.43|0
1646242250000|2022-03-02 17:30:50|51.27|48.41|51.29|48.43|51.32|48.46|51.24|48.38|0
1646242260000|2022-03-02 17:31:00|51.45|48.59|51.4|48.54|51.51|48.65|51.4|48.54|0
1646242270000|2022-03-02 17:31:10|51.51|48.65|51.61|48.75|51.67|48.81|51.51|48.65|0
1646242280000|2022-03-02 17:31:20|51.67|48.81|51.61|48.75|51.78|48.92|51.61|48.75|0
1646242290000|2022-03-02 17:31:30|51.72|48.86|51.83|48.97|51.88|49.02|51.72|48.86|0
1646242300000|2022-03-02 17:31:40|51.69|48.83|51.61|48.75|51.69|48.83|51.61|48.75|0
1646242310000|2022-03-02 17:31:50|51.67|48.81|51.56|48.7|51.67|48.81|51.56|48.7|0
1646242320000|2022-03-02 17:32:00|51.64|48.78|51.56|48.7|51.64|48.78|51.51|48.65|0
1646242330000|2022-03-02 17:32:10|51.45|48.59|51.29|48.43|51.45|48.59|51.24|48.38|0
1646242340000|2022-03-02 17:32:20|51.24|48.38|51.29|48.43|51.29|48.43|51.24|48.38|0
1646242350000|2022-03-02 17:32:30|51.24|48.38|51.24|48.38|51.24|48.38|51.19|48.33|0
1646242360000|2022-03-02 17:32:40|51.29|48.43|51.53|48.67|51.53|48.67|51.29|48.43|0
1646242370000|2022-03-02 17:32:50|51.51|48.65|51.72|48.86|51.72|48.86|51.51|48.65|0
1646242380000|2022-03-02 17:33:00|51.67|48.81|51.88|49.02|51.88|49.02|51.67|48.81|0
1646242390000|2022-03-02 17:33:10|51.91|49.05|51.8|48.94|51.91|49.05|51.77|48.91|0
1646242400000|2022-03-02 17:33:20|51.83|48.97|51.83|48.97|51.88|49.02|51.83|48.97|0
1646242410000|2022-03-02 17:33:30|51.8|48.94|51.77|48.91|51.83|48.97|51.77|48.91|0
1646242420000|2022-03-02 17:33:40|51.83|48.97|51.83|48.97|51.83|48.97|51.77|48.91|0
1646242430000|2022-03-02 17:33:50|51.94|49.08|51.94|49.08|51.99|49.13|51.94|49.08|0
1646242440000|2022-03-02 17:34:00|52.1|49.24|51.99|49.13|52.1|49.24|51.99|49.13|0
1646242450000|2022-03-02 17:34:10|51.94|49.08|51.94|49.08|52.04|49.18|51.94|49.08|0
1646242460000|2022-03-02 17:34:20|51.99|49.13|51.99|49.13|51.99|49.13|51.94|49.08|0
1646242470000|2022-03-02 17:34:30|51.96|49.1|52.1|49.24|52.1|49.24|51.96|49.1|0
1646242480000|2022-03-02 17:34:40|52.04|49.18|51.88|49.02|52.04|49.18|51.88|49.02|0
1646242490000|2022-03-02 17:34:50|51.91|49.05|51.94|49.08|51.99|49.13|51.91|49.05|0
1646242500000|2022-03-02 17:35:00|51.85|48.99|51.85|48.99|51.85|48.99|51.72|48.86|0
1646242510000|2022-03-02 17:35:10|51.77|48.91|51.56|48.7|51.77|48.91|51.56|48.7|0
1646242520000|2022-03-02 17:35:20|51.72|48.86|51.77|48.91|51.77|48.91|51.72|48.86|0
1646242530000|2022-03-02 17:35:30|51.72|48.86|51.88|49.02|51.88|49.02|51.72|48.86|0
1646242540000|2022-03-02 17:35:40|51.8|48.94|51.83|48.97|51.83|48.97|51.72|48.86|0
1646242550000|2022-03-02 17:35:50|51.77|48.91|51.34|48.48|51.77|48.91|51.34|48.48|0
1646242560000|2022-03-02 17:36:00|51.29|48.43|51.29|48.43|51.34|48.48|51.29|48.43|0
1646242570000|2022-03-02 17:36:10|51.26|48.4|51.56|48.7|51.56|48.7|51.26|48.4|0
1646242580000|2022-03-02 17:36:20|51.61|48.75|51.56|48.7|51.69|48.83|51.56|48.7|0
1646242590000|2022-03-02 17:36:30|51.53|48.67|51.67|48.81|51.67|48.81|51.48|48.62|0
1646242600000|2022-03-02 17:36:40|51.8|48.94|51.85|48.99|51.85|48.99|51.8|48.94|0
1646242610000|2022-03-02 17:36:50|52.04|49.18|52.23|49.37|52.23|49.37|52.04|49.18|0
1646242620000|2022-03-02 17:37:00|52.15|49.29|52.15|49.29|52.15|49.29|52.01|49.15|0
1646242630000|2022-03-02 17:37:10|52.12|49.26|52.2|49.34|52.2|49.34|52.12|49.26|0
1646242640000|2022-03-02 17:37:20|52.1|49.24|51.85|48.99|52.1|49.24|51.85|48.99|0
1646242650000|2022-03-02 17:37:30|51.83|48.97|51.85|48.99|51.85|48.99|51.72|48.86|0
1646242660000|2022-03-02 17:37:40|51.83|48.97|51.93|49.07|51.93|49.07|51.67|48.81|0
1646242670000|2022-03-02 17:37:50|52.01|49.15|52.1|49.24|52.1|49.24|51.99|49.13|0
1646242680000|2022-03-02 17:38:00|51.99|49.13|51.88|49.02|51.99|49.13|51.83|48.97|0
1646242690000|2022-03-02 17:38:10|51.93|49.07|51.88|49.02|51.93|49.07|51.83|48.97|0
1646242700000|2022-03-02 17:38:20|51.83|48.97|52.12|49.26|52.12|49.26|51.83|48.97|0
1646242710000|2022-03-02 17:38:30|51.93|49.07|52.15|49.29|52.15|49.29|51.91|49.05|0
1646242720000|2022-03-02 17:38:40|52.23|49.37|52.2|49.34|52.23|49.37|52.1|49.24|0
1646242730000|2022-03-02 17:38:50|52.1|49.24|52.01|49.15|52.15|49.29|52.01|49.15|0
1646242740000|2022-03-02 17:39:00|52.07|49.21|52.26|49.4|52.26|49.4|52.07|49.21|0
1646242750000|2022-03-02 17:39:10|52.31|49.45|52.42|49.56|52.5|49.64|52.31|49.45|0
1646242760000|2022-03-02 17:39:20|52.37|49.51|52.34|49.48|52.47|49.61|52.34|49.48|0
1646242770000|2022-03-02 17:39:30|52.42|49.56|52.47|49.61|52.53|49.67|52.42|49.56|0
1646242780000|2022-03-02 17:39:40|52.45|49.59|52.37|49.51|52.45|49.59|52.31|49.45|0
1646242790000|2022-03-02 17:39:50|52.28|49.42|52.09|49.23|52.28|49.42|52.09|49.23|0
1646242800000|2022-03-02 17:40:00|52.15|49.29|52.28|49.42|52.28|49.42|52.04|49.18|0
1646242810000|2022-03-02 17:40:10|52.31|49.45|52.42|49.56|52.47|49.61|52.31|49.45|0
1646242820000|2022-03-02 17:40:20|52.34|49.48|52.15|49.29|52.34|49.48|52.15|49.29|0
1646242830000|2022-03-02 17:40:30|51.93|49.07|51.83|48.97|51.93|49.07|51.83|48.97|0
1646242840000|2022-03-02 17:40:40|51.77|48.91|51.9|49.04|51.9|49.04|51.77|48.91|0
1646242850000|2022-03-02 17:40:50|51.93|49.07|51.82|48.96|51.93|49.07|51.82|48.96|0
1646242860000|2022-03-02 17:41:00|51.8|48.94|51.82|48.96|51.88|49.02|51.8|48.94|0
1646242870000|2022-03-02 17:41:10|51.88|49.02|51.66|48.8|51.88|49.02|51.66|48.8|0
1646242880000|2022-03-02 17:41:20|51.77|48.91|51.8|48.94|51.82|48.96|51.77|48.91|0
1646242890000|2022-03-02 17:41:30|51.77|48.91|51.85|48.99|51.88|49.02|51.77|48.91|0
1646242900000|2022-03-02 17:41:40|51.88|49.02|52.04|49.18|52.04|49.18|51.88|49.02|0
1646242910000|2022-03-02 17:41:50|51.99|49.13|52.01|49.15|52.01|49.15|51.85|48.99|0
1646242920000|2022-03-02 17:42:00|52.04|49.18|51.88|49.02|52.04|49.18|51.88|49.02|0
1646242930000|2022-03-02 17:42:10|51.93|49.07|51.99|49.13|51.99|49.13|51.93|49.07|0
1646242940000|2022-03-02 17:42:20|52.07|49.21|52.04|49.18|52.07|49.21|51.99|49.13|0
1646242950000|2022-03-02 17:42:30|51.99|49.13|51.96|49.1|51.99|49.13|51.96|49.1|0
1646242960000|2022-03-02 17:42:40|51.99|49.13|51.66|48.8|51.99|49.13|51.66|48.8|0
1646242970000|2022-03-02 17:42:50|51.69|48.83|51.56|48.7|51.69|48.83|51.56|48.7|0
1646242980000|2022-03-02 17:43:00|51.61|48.75|51.4|48.54|51.61|48.75|51.4|48.54|0
1646242990000|2022-03-02 17:43:10|51.5|48.64|51.5|48.64|51.5|48.64|51.34|48.48|0
1646243000000|2022-03-02 17:43:20|51.66|48.8|51.72|48.86|51.77|48.91|51.66|48.8|0
1646243010000|2022-03-02 17:43:30|51.66|48.8|51.72|48.86|51.77|48.91|51.66|48.8|0
1646243020000|2022-03-02 17:43:40|51.69|48.83|51.74|48.88|51.77|48.91|51.66|48.8|0
1646243030000|2022-03-02 17:43:50|51.72|48.86|51.88|49.02|51.88|49.02|51.72|48.86|0
1646243040000|2022-03-02 17:44:00|51.93|49.07|51.99|49.13|51.99|49.13|51.93|49.07|0
1646243050000|2022-03-02 17:44:10|52.04|49.18|52.01|49.15|52.06|49.2|52.01|49.15|0
1646243060000|2022-03-02 17:44:20|52.04|49.18|52.15|49.29|52.15|49.29|52.04|49.18|0
1646243070000|2022-03-02 17:44:30|52.2|49.34|52.15|49.29|52.31|49.45|52.15|49.29|0
1646243080000|2022-03-02 17:44:40|52.2|49.34|52.15|49.29|52.2|49.34|52.15|49.29|0
1646243090000|2022-03-02 17:44:50|52.04|49.18|52.09|49.23|52.09|49.23|52.04|49.18|0
1646243100000|2022-03-02 17:45:00|52.12|49.26|52.15|49.29|52.25|49.39|52.12|49.26|0
1646243110000|2022-03-02 17:45:10|52.2|49.34|51.93|49.07|52.2|49.34|51.93|49.07|0
1646243120000|2022-03-02 17:45:20|51.9|49.04|51.88|49.02|51.9|49.04|51.88|49.02|0
1646243130000|2022-03-02 17:45:30|51.93|49.07|51.88|49.02|51.93|49.07|51.82|48.96|0
1646243140000|2022-03-02 17:45:40|51.82|48.96|51.82|48.96|51.88|49.02|51.82|48.96|0
1646243150000|2022-03-02 17:45:50|52.04|49.18|52.15|49.29|52.17|49.31|52.04|49.18|0
1646243160000|2022-03-02 17:46:00|52.09|49.23|52.23|49.37|52.23|49.37|52.09|49.23|0
1646243170000|2022-03-02 17:46:10|52.2|49.34|52.25|49.39|52.25|49.39|52.15|49.29|0
1646243180000|2022-03-02 17:46:20|52.2|49.34|52.2|49.34|52.25|49.39|52.2|49.34|0
1646243190000|2022-03-02 17:46:30|52.31|49.45|52.31|49.45|52.36|49.5|52.31|49.45|0
1646243200000|2022-03-02 17:46:40|52.25|49.39|52.42|49.56|52.42|49.56|52.25|49.39|0
1646243210000|2022-03-02 17:46:50|52.47|49.61|52.31|49.45|52.47|49.61|52.31|49.45|0
1646243220000|2022-03-02 17:47:00|52.36|49.5|52.25|49.39|52.36|49.5|52.25|49.39|0
1646243230000|2022-03-02 17:47:10|52.31|49.45|52.2|49.34|52.31|49.45|52.2|49.34|0
1646243240000|2022-03-02 17:47:20|52.31|49.45|52.04|49.18|52.31|49.45|52.04|49.18|0
1646243250000|2022-03-02 17:47:30|51.98|49.12|51.5|48.64|52.12|49.26|51.5|48.64|0
1646243260000|2022-03-02 17:47:40|51.55|48.69|51.61|48.75|51.61|48.75|51.5|48.64|0
1646243270000|2022-03-02 17:47:50|51.77|48.91|51.71|48.85|51.77|48.91|51.71|48.85|0
1646243280000|2022-03-02 17:48:00|51.77|48.91|51.93|49.07|51.93|49.07|51.77|48.91|0
1646243290000|2022-03-02 17:48:10|51.77|48.91|51.71|48.85|51.77|48.91|51.69|48.83|0
1646243300000|2022-03-02 17:48:20|51.79|48.93|51.93|49.07|51.93|49.07|51.79|48.93|0
1646243310000|2022-03-02 17:48:30|51.98|49.12|51.93|49.07|52.01|49.15|51.93|49.07|0
1646243320000|2022-03-02 17:48:40|51.98|49.12|51.93|49.07|51.98|49.12|51.93|49.07|0
1646243330000|2022-03-02 17:48:50|51.88|49.02|51.77|48.91|51.88|49.02|51.77|48.91|0
1646243340000|2022-03-02 17:49:00|51.93|49.07|51.88|49.02|51.93|49.07|51.88|49.02|0
1646243350000|2022-03-02 17:49:10|51.85|48.99|52.14|49.28|52.14|49.28|51.85|48.99|0
1646243360000|2022-03-02 17:49:20|52.09|49.23|51.98|49.12|52.09|49.23|51.98|49.12|0
1646243370000|2022-03-02 17:49:30|51.93|49.07|51.93|49.07|51.93|49.07|51.82|48.96|0
1646243380000|2022-03-02 17:49:40|51.88|49.02|52.04|49.18|52.04|49.18|51.88|49.02|0
1646243390000|2022-03-02 17:49:50|51.98|49.12|51.98|49.12|51.98|49.12|51.93|49.07|0
1646243400000|2022-03-02 17:50:00|52.04|49.18|51.66|48.8|52.04|49.18|51.66|48.8|0
1646243410000|2022-03-02 17:50:10|51.55|48.69|51.66|48.8|51.66|48.8|51.55|48.69|0
1646243420000|2022-03-02 17:50:20|51.55|48.69|51.5|48.64|51.55|48.69|51.5|48.64|0
1646243430000|2022-03-02 17:50:30|51.29|48.43|51.2|48.34|51.29|48.43|51.2|48.34|0
1646243440000|2022-03-02 17:50:40|51.18|48.32|51.02|48.16|51.18|48.32|51.02|48.16|0
1646243450000|2022-03-02 17:50:50|50.86|48|50.81|47.95|50.86|48|50.75|47.89|0
1646243460000|2022-03-02 17:51:00|50.75|47.89|50.6|47.74|50.75|47.89|50.6|47.74|0
1646243470000|2022-03-02 17:51:10|50.7|47.84|50.75|47.89|50.86|48|50.7|47.84|0
1646243480000|2022-03-02 17:51:20|50.7|47.84|50.67|47.81|50.7|47.84|50.65|47.79|0
1646243490000|2022-03-02 17:51:30|50.65|47.79|50.65|47.79|50.7|47.84|50.65|47.79|0
1646243500000|2022-03-02 17:51:40|50.6|47.74|50.67|47.81|50.67|47.81|50.57|47.71|0
1646243510000|2022-03-02 17:51:50|50.62|47.76|50.75|47.89|50.81|47.95|50.62|47.76|0
1646243520000|2022-03-02 17:52:00|50.91|48.05|51.18|48.32|51.2|48.34|50.91|48.05|0
1646243530000|2022-03-02 17:52:10|51.39|48.53|51.39|48.53|51.39|48.53|51.28|48.42|0
1646243540000|2022-03-02 17:52:20|51.34|48.48|51.42|48.56|51.42|48.56|51.34|48.48|0
1646243550000|2022-03-02 17:52:30|51.45|48.59|51.55|48.69|51.55|48.69|51.44|48.58|0
1646243560000|2022-03-02 17:52:40|51.52|48.66|51.47|48.61|51.55|48.69|51.47|48.61|0
1646243570000|2022-03-02 17:52:50|51.42|48.56|51.44|48.58|51.44|48.58|51.42|48.56|0
1646243580000|2022-03-02 17:53:00|51.5|48.64|51.58|48.72|51.58|48.72|51.47|48.61|0
1646243590000|2022-03-02 17:53:10|51.66|48.8|51.68|48.82|51.77|48.91|51.63|48.77|0
1646243600000|2022-03-02 17:53:20|51.71|48.85|51.66|48.8|51.71|48.85|51.63|48.77|0
1646243610000|2022-03-02 17:53:30|51.63|48.77|51.77|48.91|51.77|48.91|51.63|48.77|0
1646243620000|2022-03-02 17:53:40|51.82|48.96|52.09|49.23|52.09|49.23|51.77|48.91|0
1646243630000|2022-03-02 17:53:50|52.14|49.28|51.98|49.12|52.14|49.28|51.98|49.12|0
1646243640000|2022-03-02 17:54:00|52.04|49.18|51.87|49.01|52.04|49.18|51.82|48.96|0
1646243650000|2022-03-02 17:54:10|51.77|48.91|51.77|48.91|51.82|48.96|51.77|48.91|0
1646243660000|2022-03-02 17:54:20|51.71|48.85|51.71|48.85|51.71|48.85|51.66|48.8|0
1646243670000|2022-03-02 17:54:30|51.82|48.96|51.82|48.96|51.82|48.96|51.82|48.96|0
1646243680000|2022-03-02 17:54:40|51.98|49.12|51.87|49.01|51.98|49.12|51.87|49.01|0
1646243690000|2022-03-02 17:54:50|51.82|48.96|51.87|49.01|51.87|49.01|51.77|48.91|0
1646243700000|2022-03-02 17:55:00|51.71|48.85|51.71|48.85|51.71|48.85|51.66|48.8|0
1646243710000|2022-03-02 17:55:10|51.66|48.8|51.44|48.58|51.71|48.85|51.44|48.58|0
1646243720000|2022-03-02 17:55:20|51.55|48.69|51.44|48.58|51.55|48.69|51.44|48.58|0
1646243730000|2022-03-02 17:55:30|51.34|48.48|51.5|48.64|51.5|48.64|51.34|48.48|0
1646243740000|2022-03-02 17:55:40|51.52|48.66|51.5|48.64|51.52|48.66|51.44|48.58|0
1646243750000|2022-03-02 17:55:50|51.44|48.58|51.5|48.64|51.5|48.64|51.44|48.58|0
1646243760000|2022-03-02 17:56:00|51.55|48.69|51.42|48.56|51.55|48.69|51.34|48.48|0
1646243770000|2022-03-02 17:56:10|51.28|48.42|51.23|48.37|51.28|48.42|51.12|48.26|0
1646243780000|2022-03-02 17:56:20|51.18|48.32|51.12|48.26|51.18|48.32|51.12|48.26|0
1646243790000|2022-03-02 17:56:30|51.31|48.45|51.23|48.37|51.31|48.45|51.23|48.37|0
1646243800000|2022-03-02 17:56:40|51.28|48.42|51.23|48.37|51.28|48.42|51.12|48.26|0
1646243810000|2022-03-02 17:56:50|51.28|48.42|51.07|48.21|51.28|48.42|51.07|48.21|0
1646243820000|2022-03-02 17:57:00|51.18|48.32|51.31|48.45|51.31|48.45|51.18|48.32|0
1646243830000|2022-03-02 17:57:10|51.5|48.64|51.5|48.64|51.5|48.64|51.39|48.53|0
1646243840000|2022-03-02 17:57:20|51.34|48.48|51.18|48.32|51.34|48.48|51.18|48.32|0
1646243850000|2022-03-02 17:57:30|51.12|48.26|51.18|48.32|51.23|48.37|51.12|48.26|0
1646243860000|2022-03-02 17:57:40|51.12|48.26|51.12|48.26|51.12|48.26|51.02|48.16|0
1646243870000|2022-03-02 17:57:50|51.15|48.29|51.28|48.42|51.28|48.42|51.15|48.29|0
1646243880000|2022-03-02 17:58:00|51.44|48.58|51.5|48.64|51.5|48.64|51.34|48.48|0
1646243890000|2022-03-02 17:58:10|51.44|48.58|51.28|48.42|51.44|48.58|51.28|48.42|0
1646243900000|2022-03-02 17:58:20|51.34|48.48|51.07|48.21|51.34|48.48|51.07|48.21|0
1646243910000|2022-03-02 17:58:30|51.18|48.32|51.18|48.32|51.23|48.37|51.18|48.32|0
1646243920000|2022-03-02 17:58:40|51.25|48.39|51.34|48.48|51.39|48.53|51.25|48.39|0
1646243930000|2022-03-02 17:58:50|51.39|48.53|51.39|48.53|51.39|48.53|51.34|48.48|0
1646243940000|2022-03-02 17:59:00|51.34|48.48|51.34|48.48|51.34|48.48|51.34|48.48|0
1646243950000|2022-03-02 17:59:10|51.28|48.42|51.39|48.53|51.39|48.53|51.28|48.42|0
1646243960000|2022-03-02 17:59:20|51.44|48.58|51.76|48.9|51.76|48.9|51.39|48.53|0
1646243970000|2022-03-02 17:59:30|51.82|48.96|51.95|49.09|51.95|49.09|51.82|48.96|0
1646243980000|2022-03-02 17:59:40|51.92|49.06|51.87|49.01|51.92|49.06|51.82|48.96|0
1646243990000|2022-03-02 17:59:50|51.84|48.98|51.87|49.01|51.87|49.01|51.76|48.9|0
1646244000000|2022-03-02 18:00:00|51.92|49.06|52.19|49.33|52.19|49.33|51.92|49.06|0
1646244010000|2022-03-02 18:00:10|52.3|49.44|52.52|49.66|52.52|49.66|52.3|49.44|0
1646244020000|2022-03-02 18:00:20|52.63|49.77|52.47|49.61|52.74|49.88|52.47|49.61|0
1646244030000|2022-03-02 18:00:30|52.14|49.28|52.19|49.33|52.25|49.39|52.14|49.28|0
1646244040000|2022-03-02 18:00:40|52.3|49.44|52.36|49.5|52.36|49.5|52.3|49.44|0
1646244050000|2022-03-02 18:00:50|52.38|49.52|52.36|49.5|52.38|49.52|52.36|49.5|0
1646244060000|2022-03-02 18:01:00|52.3|49.44|52.25|49.39|52.3|49.44|52.25|49.39|0
1646244070000|2022-03-02 18:01:10|52.22|49.36|52.19|49.33|52.25|49.39|52.19|49.33|0
1646244080000|2022-03-02 18:01:20|52.3|49.44|52.3|49.44|52.36|49.5|52.3|49.44|0
1646244090000|2022-03-02 18:01:30|52.52|49.66|52.68|49.82|52.68|49.82|52.52|49.66|0
1646244100000|2022-03-02 18:01:40|52.74|49.88|52.85|49.99|52.85|49.99|52.74|49.88|0
1646244110000|2022-03-02 18:01:50|52.74|49.88|52.79|49.93|52.85|49.99|52.74|49.88|0
1646244120000|2022-03-02 18:02:00|52.85|49.99|52.85|49.99|52.85|49.99|52.79|49.93|0
1646244130000|2022-03-02 18:02:10|52.79|49.93|52.85|49.99|52.85|49.99|52.79|49.93|0
1646244140000|2022-03-02 18:02:20|52.9|50.04|53.12|50.26|53.12|50.26|52.9|50.04|0
1646244150000|2022-03-02 18:02:30|53.17|50.31|53.17|50.31|53.23|50.37|53.12|50.26|0
1646244160000|2022-03-02 18:02:40|53.45|50.59|53.28|50.42|53.45|50.59|53.28|50.42|0
1646244170000|2022-03-02 18:02:50|53.25|50.39|53.28|50.42|53.28|50.42|53.17|50.31|0
1646244180000|2022-03-02 18:03:00|53.31|50.45|53.34|50.48|53.34|50.48|53.31|50.45|0
1646244190000|2022-03-02 18:03:10|53.39|50.53|53.25|50.39|53.39|50.53|53.25|50.39|0
1646244200000|2022-03-02 18:03:20|53.31|50.45|53.23|50.37|53.31|50.45|53.2|50.34|0
1646244210000|2022-03-02 18:03:30|53.28|50.42|53.23|50.37|53.28|50.42|53.23|50.37|0
1646244220000|2022-03-02 18:03:40|53.25|50.39|53.28|50.42|53.28|50.42|53.25|50.39|0
1646244230000|2022-03-02 18:03:50|53.23|50.37|53.25|50.39|53.25|50.39|53.23|50.37|0
1646244240000|2022-03-02 18:04:00|53.28|50.42|53.45|50.59|53.45|50.59|53.28|50.42|0
1646244250000|2022-03-02 18:04:10|53.34|50.48|53.45|50.59|53.5|50.64|53.34|50.48|0
1646244260000|2022-03-02 18:04:20|53.56|50.7|53.67|50.81|53.67|50.81|53.56|50.7|0
1646244270000|2022-03-02 18:04:30|53.72|50.86|53.72|50.86|53.72|50.86|53.72|50.86|0
1646244280000|2022-03-02 18:04:40|53.78|50.92|53.67|50.81|53.78|50.92|53.67|50.81|0
1646244290000|2022-03-02 18:04:50|53.72|50.86|53.78|50.92|53.78|50.92|53.67|50.81|0
1646244300000|2022-03-02 18:05:00|53.67|50.81|54|51.14|54|51.14|53.67|50.81|0
1646244310000|2022-03-02 18:05:10|54.05|51.19|54|51.14|54.05|51.19|54|51.14|0
1646244320000|2022-03-02 18:05:20|54.05|51.19|54.11|51.25|54.11|51.25|54|51.14|0
1646244330000|2022-03-02 18:05:30|54.05|51.19|54.11|51.25|54.17|51.31|54.05|51.19|0
1646244340000|2022-03-02 18:05:40|54.19|51.33|54.22|51.36|54.28|51.42|54.19|51.33|0
1646244350000|2022-03-02 18:05:50|54.17|51.31|54.11|51.25|54.17|51.31|54.05|51.19|0
1646244360000|2022-03-02 18:06:00|53.83|50.97|53.89|51.03|53.94|51.08|53.83|50.97|0
1646244370000|2022-03-02 18:06:10|53.83|50.97|53.83|50.97|53.83|50.97|53.78|50.92|0
1646244380000|2022-03-02 18:06:20|53.8|50.94|53.89|51.03|53.89|51.03|53.8|50.94|0
1646244390000|2022-03-02 18:06:30|53.83|50.97|53.91|51.05|53.91|51.05|53.83|50.97|0
1646244400000|2022-03-02 18:06:40|53.86|51|53.78|50.92|53.86|51|53.78|50.92|0
1646244410000|2022-03-02 18:06:50|53.72|50.86|53.69|50.83|53.72|50.86|53.67|50.81|0
1646244420000|2022-03-02 18:07:00|53.67|50.81|53.75|50.89|53.75|50.89|53.67|50.81|0
1646244430000|2022-03-02 18:07:10|53.83|50.97|53.89|51.03|53.89|51.03|53.78|50.92|0
1646244440000|2022-03-02 18:07:20|53.94|51.08|54.11|51.25|54.11|51.25|53.94|51.08|0
1646244450000|2022-03-02 18:07:30|54.05|51.19|54.05|51.19|54.05|51.19|54.05|51.19|0
1646244460000|2022-03-02 18:07:40|54.11|51.25|54.22|51.36|54.22|51.36|54.11|51.25|0
1646244470000|2022-03-02 18:07:50|54.16|51.3|54.3|51.44|54.3|51.44|54.16|51.3|0
1646244480000|2022-03-02 18:08:00|54.28|51.42|54.11|51.25|54.28|51.42|54|51.14|0
1646244490000|2022-03-02 18:08:10|54.05|51.19|54.05|51.19|54.05|51.19|54.05|51.19|0
1646244500000|2022-03-02 18:08:20|54.16|51.3|54.16|51.3|54.28|51.42|54.16|51.3|0
1646244510000|2022-03-02 18:08:30|54.22|51.36|54.33|51.47|54.33|51.47|54.22|51.36|0
1646244520000|2022-03-02 18:08:40|54.28|51.42|54.05|51.19|54.33|51.47|54.05|51.19|0
1646244530000|2022-03-02 18:08:50|54.28|51.42|54.28|51.42|54.28|51.42|54.25|51.39|0
1646244540000|2022-03-02 18:09:00|54.05|51.19|54|51.14|54.05|51.19|54|51.14|0
1646244550000|2022-03-02 18:09:10|54.16|51.3|54.11|51.25|54.22|51.36|54.11|51.25|0
1646244560000|2022-03-02 18:09:20|54.05|51.19|54.11|51.25|54.11|51.25|54.05|51.19|0
1646244570000|2022-03-02 18:09:30|54.05|51.19|54.05|51.19|54.08|51.22|54.05|51.19|0
1646244580000|2022-03-02 18:09:40|53.94|51.08|54.05|51.19|54.05|51.19|53.94|51.08|0
1646244590000|2022-03-02 18:09:50|54.11|51.25|54|51.14|54.11|51.25|54|51.14|0
1646244600000|2022-03-02 18:10:00|54.11|51.25|54.05|51.19|54.11|51.25|54.05|51.19|0
1646244610000|2022-03-02 18:10:10|53.94|51.08|54|51.14|54|51.14|53.91|51.05|0
1646244620000|2022-03-02 18:10:20|54.11|51.25|54.36|51.5|54.36|51.5|54.11|51.25|0
1646244630000|2022-03-02 18:10:30|54.55|51.69|54.44|51.58|54.55|51.69|54.39|51.53|0
1646244640000|2022-03-02 18:10:40|54.5|51.64|54.67|51.81|54.67|51.81|54.5|51.64|0
1646244650000|2022-03-02 18:10:50|54.61|51.75|54.61|51.75|54.61|51.75|54.55|51.69|0
1646244660000|2022-03-02 18:11:00|54.55|51.69|54.61|51.75|54.67|51.81|54.55|51.69|0
1646244670000|2022-03-02 18:11:10|54.67|51.81|54.67|51.81|54.72|51.86|54.67|51.81|0
1646244680000|2022-03-02 18:11:20|54.72|51.86|54.72|51.86|54.72|51.86|54.61|51.75|0
1646244690000|2022-03-02 18:11:30|54.67|51.81|54.72|51.86|54.72|51.86|54.67|51.81|0
1646244700000|2022-03-02 18:11:40|54.67|51.81|54.55|51.69|54.67|51.81|54.55|51.69|0
1646244710000|2022-03-02 18:11:50|54.5|51.64|54.67|51.81|54.67|51.81|54.5|51.64|0
1646244720000|2022-03-02 18:12:00|54.61|51.75|54.72|51.86|54.72|51.86|54.61|51.75|0
1646244730000|2022-03-02 18:12:10|54.69|51.83|54.55|51.69|54.69|51.83|54.55|51.69|0
1646244740000|2022-03-02 18:12:20|54.61|51.75|54.61|51.75|54.66|51.8|54.61|51.75|0
1646244750000|2022-03-02 18:12:30|54.66|51.8|54.55|51.69|54.66|51.8|54.55|51.69|0
1646244760000|2022-03-02 18:12:40|54.61|51.75|54.55|51.69|54.61|51.75|54.52|51.66|0
1646244770000|2022-03-02 18:12:50|54.61|51.75|54.55|51.69|54.61|51.75|54.5|51.64|0
1646244780000|2022-03-02 18:13:00|54.5|51.64|54.39|51.53|54.5|51.64|54.39|51.53|0
1646244790000|2022-03-02 18:13:10|54.33|51.47|55.18|52.32|55.18|52.32|54.33|51.47|0
1646244800000|2022-03-02 18:13:20|55.15|52.29|52.95|50.09|55.15|52.29|52.95|50.09|0
1646244810000|2022-03-02 18:13:30|53.12|50.26|52.31|49.45|53.12|50.26|52.31|49.45|0
1646244820000|2022-03-02 18:13:40|53.09|50.23|53.2|50.34|53.2|50.34|53.09|50.23|0
1646244830000|2022-03-02 18:13:50|53.32|50.46|53.19|50.33|53.32|50.46|53.19|50.33|0
1646244840000|2022-03-02 18:14:00|53.08|50.22|53.02|50.16|53.08|50.22|52.97|50.11|0
1646244850000|2022-03-02 18:14:10|53.13|50.27|53.24|50.38|53.24|50.38|53.13|50.27|0
1646244860000|2022-03-02 18:14:20|53.19|50.33|53.13|50.27|53.19|50.33|53.13|50.27|0
1646244870000|2022-03-02 18:14:30|53.08|50.22|53.02|50.16|53.16|50.3|53.02|50.16|0
1646244880000|2022-03-02 18:14:40|53.05|50.19|53.13|50.27|53.19|50.33|53.05|50.19|0
1646244890000|2022-03-02 18:14:50|53.21|50.35|53.46|50.6|53.46|50.6|53.21|50.35|0
1646244900000|2022-03-02 18:15:00|53.52|50.66|53.46|50.6|53.52|50.66|53.41|50.55|0
1646244910000|2022-03-02 18:15:10|53.57|50.71|53.63|50.77|53.63|50.77|53.52|50.66|0
1646244920000|2022-03-02 18:15:20|53.46|50.6|53.46|50.6|53.46|50.6|53.46|50.6|0
1646244930000|2022-03-02 18:15:30|53.52|50.66|53.19|50.33|53.52|50.66|53.19|50.33|0
1646244940000|2022-03-02 18:15:40|53.13|50.27|53.3|50.44|53.3|50.44|53.13|50.27|0
1646244950000|2022-03-02 18:15:50|53.27|50.41|53.46|50.6|53.46|50.6|53.27|50.41|0
1646244960000|2022-03-02 18:16:00|53.52|50.66|53.19|50.33|53.52|50.66|53.19|50.33|0
1646244970000|2022-03-02 18:16:10|53.16|50.3|53.13|50.27|53.16|50.3|52.97|50.11|0
1646244980000|2022-03-02 18:16:20|52.99|50.13|53.02|50.16|53.02|50.16|52.99|50.13|0
1646244990000|2022-03-02 18:16:30|53.24|50.38|53.3|50.44|53.3|50.44|53.18|50.32|0
1646245000000|2022-03-02 18:16:40|53.24|50.38|53.24|50.38|53.3|50.44|53.24|50.38|0
1646245010000|2022-03-02 18:16:50|53.3|50.44|53.24|50.38|53.3|50.44|53.18|50.32|0
1646245020000|2022-03-02 18:17:00|53.3|50.44|53.29|50.43|53.3|50.44|53.29|50.43|0
1646245030000|2022-03-02 18:17:10|53.16|50.3|53.05|50.19|53.16|50.3|53.05|50.19|0
1646245040000|2022-03-02 18:17:20|53.07|50.21|53.18|50.32|53.18|50.32|53.07|50.21|0
1646245050000|2022-03-02 18:17:30|53.13|50.27|53.24|50.38|53.24|50.38|53.13|50.27|0
1646245060000|2022-03-02 18:17:40|53.07|50.21|53.18|50.32|53.18|50.32|53.07|50.21|0
1646245070000|2022-03-02 18:17:50|53.24|50.38|53.29|50.43|53.29|50.43|53.24|50.38|0
1646245080000|2022-03-02 18:18:00|53.13|50.27|53.02|50.16|53.13|50.27|52.91|50.05|0
1646245090000|2022-03-02 18:18:10|52.91|50.05|53.24|50.38|53.24|50.38|52.91|50.05|0
1646245100000|2022-03-02 18:18:20|53.29|50.43|53.4|50.54|53.4|50.54|53.29|50.43|0
1646245110000|2022-03-02 18:18:30|53.46|50.6|53.38|50.52|53.46|50.6|53.38|50.52|0
1646245120000|2022-03-02 18:18:40|53.29|50.43|53.18|50.32|53.29|50.43|53.18|50.32|0
1646245130000|2022-03-02 18:18:50|53.13|50.27|53.07|50.21|53.13|50.27|53.07|50.21|0
1646245140000|2022-03-02 18:19:00|53.02|50.16|52.96|50.1|53.02|50.16|52.96|50.1|0
1646245150000|2022-03-02 18:19:10|53.02|50.16|53.07|50.21|53.07|50.21|52.96|50.1|0
1646245160000|2022-03-02 18:19:20|53.1|50.24|53.02|50.16|53.13|50.27|53.02|50.16|0
1646245170000|2022-03-02 18:19:30|52.91|50.05|52.8|49.94|53.02|50.16|52.8|49.94|0
1646245180000|2022-03-02 18:19:40|52.69|49.83|52.69|49.83|52.69|49.83|52.64|49.78|0
1646245190000|2022-03-02 18:19:50|52.74|49.88|52.8|49.94|52.83|49.97|52.74|49.88|0
1646245200000|2022-03-02 18:20:00|52.85|49.99|53.04|50.18|53.07|50.21|52.85|49.99|0
1646245210000|2022-03-02 18:20:10|53.02|50.16|52.96|50.1|53.02|50.16|52.94|50.08|0
1646245220000|2022-03-02 18:20:20|52.8|49.94|52.91|50.05|52.91|50.05|52.8|49.94|0
1646245230000|2022-03-02 18:20:30|53.02|50.16|52.96|50.1|53.07|50.21|52.96|50.1|0
1646245240000|2022-03-02 18:20:40|53.02|50.16|53.13|50.27|53.13|50.27|53.02|50.16|0
1646245250000|2022-03-02 18:20:50|53.07|50.21|53.13|50.27|53.13|50.27|53.07|50.21|0
1646245260000|2022-03-02 18:21:00|53.24|50.38|53.29|50.43|53.29|50.43|53.24|50.38|0
1646245270000|2022-03-02 18:21:10|53.13|50.27|53.15|50.29|53.24|50.38|53.07|50.21|0
1646245280000|2022-03-02 18:21:20|53.13|50.27|53.02|50.16|53.18|50.32|53.02|50.16|0
1646245290000|2022-03-02 18:21:30|53.13|50.27|53.13|50.27|53.13|50.27|53.02|50.16|0
1646245300000|2022-03-02 18:21:40|53.07|50.21|53.1|50.24|53.13|50.27|53.07|50.21|0
1646245310000|2022-03-02 18:21:50|53.29|50.43|53.32|50.46|53.35|50.49|53.24|50.38|0
1646245320000|2022-03-02 18:22:00|53.29|50.43|53.29|50.43|53.4|50.54|53.18|50.32|0
1646245330000|2022-03-02 18:22:10|53.35|50.49|53.4|50.54|53.4|50.54|53.29|50.43|0
1646245340000|2022-03-02 18:22:20|53.29|50.43|52.91|50.05|53.29|50.43|52.91|50.05|0
1646245350000|2022-03-02 18:22:30|52.88|50.02|53.02|50.16|53.02|50.16|52.88|50.02|0
1646245360000|2022-03-02 18:22:40|52.96|50.1|52.96|50.1|52.96|50.1|52.91|50.05|0
1646245370000|2022-03-02 18:22:50|52.8|49.94|52.91|50.05|52.91|50.05|52.8|49.94|0
1646245380000|2022-03-02 18:23:00|52.85|49.99|53.04|50.18|53.04|50.18|52.85|49.99|0
1646245390000|2022-03-02 18:23:10|52.96|50.1|52.96|50.1|53.02|50.16|52.96|50.1|0
1646245400000|2022-03-02 18:23:20|53.02|50.16|53.07|50.21|53.15|50.29|53.02|50.16|0
1646245410000|2022-03-02 18:23:30|53.02|50.16|53.07|50.21|53.07|50.21|53.02|50.16|0
1646245420000|2022-03-02 18:23:40|53.1|50.24|52.96|50.1|53.1|50.24|52.96|50.1|0
1646245430000|2022-03-02 18:23:50|52.91|50.05|52.8|49.94|52.96|50.1|52.8|49.94|0
1646245440000|2022-03-02 18:24:00|52.74|49.88|52.69|49.83|52.74|49.88|52.52|49.66|0
1646245450000|2022-03-02 18:24:10|52.55|49.69|52.8|49.94|52.8|49.94|52.55|49.69|0
1646245460000|2022-03-02 18:24:20|52.85|49.99|53.02|50.16|53.02|50.16|52.85|49.99|0
1646245470000|2022-03-02 18:24:30|52.96|50.1|53.07|50.21|53.07|50.21|52.96|50.1|0
1646245480000|2022-03-02 18:24:40|52.96|50.1|52.8|49.94|52.96|50.1|52.8|49.94|0
1646245490000|2022-03-02 18:24:50|52.71|49.85|52.39|49.53|52.71|49.85|52.39|49.53|0
1646245500000|2022-03-02 18:25:00|52.31|49.45|52.47|49.61|52.47|49.61|52.31|49.45|0
1646245510000|2022-03-02 18:25:10|52.5|49.64|52.5|49.64|52.58|49.72|52.5|49.64|0
1646245520000|2022-03-02 18:25:20|52.55|49.69|52.5|49.64|52.55|49.69|52.5|49.64|0
1646245530000|2022-03-02 18:25:30|52.36|49.5|52.47|49.61|52.47|49.61|52.36|49.5|0
1646245540000|2022-03-02 18:25:40|52.5|49.64|52.85|49.99|52.85|49.99|52.5|49.64|0
1646245550000|2022-03-02 18:25:50|52.91|50.05|52.96|50.1|52.99|50.13|52.91|50.05|0
1646245560000|2022-03-02 18:26:00|53.02|50.16|53.15|50.29|53.15|50.29|53.02|50.16|0
1646245570000|2022-03-02 18:26:10|53.07|50.21|52.96|50.1|53.07|50.21|52.96|50.1|0
1646245580000|2022-03-02 18:26:20|52.85|49.99|52.96|50.1|52.96|50.1|52.85|49.99|0
1646245590000|2022-03-02 18:26:30|53.02|50.16|52.91|50.05|53.02|50.16|52.91|50.05|0
1646245600000|2022-03-02 18:26:40|52.96|50.1|52.96|50.1|52.96|50.1|52.91|50.05|0
1646245610000|2022-03-02 18:26:50|52.71|49.85|52.74|49.88|52.74|49.88|52.71|49.85|0
1646245620000|2022-03-02 18:27:00|52.91|50.05|52.74|49.88|52.91|50.05|52.74|49.88|0
1646245630000|2022-03-02 18:27:10|52.69|49.83|52.69|49.83|52.74|49.88|52.69|49.83|0
1646245640000|2022-03-02 18:27:20|52.71|49.85|52.74|49.88|52.8|49.94|52.71|49.85|0
1646245650000|2022-03-02 18:27:30|52.96|50.1|52.91|50.05|52.96|50.1|52.91|50.05|0
1646245660000|2022-03-02 18:27:40|52.88|50.02|52.69|49.83|52.88|50.02|52.69|49.83|0
1646245670000|2022-03-02 18:27:50|52.77|49.91|52.85|49.99|52.91|50.05|52.77|49.91|0
1646245680000|2022-03-02 18:28:00|52.82|49.96|52.85|49.99|52.85|49.99|52.8|49.94|0
1646245690000|2022-03-02 18:28:10|52.74|49.88|52.74|49.88|52.82|49.96|52.71|49.85|0
1646245700000|2022-03-02 18:28:20|52.8|49.94|52.91|50.05|52.91|50.05|52.8|49.94|0
1646245710000|2022-03-02 18:28:30|53.07|50.21|53.07|50.21|53.12|50.26|53.07|50.21|0
1646245720000|2022-03-02 18:28:40|53.12|50.26|53.01|50.15|53.12|50.26|52.91|50.05|0
1646245730000|2022-03-02 18:28:50|52.96|50.1|53.01|50.15|53.01|50.15|52.96|50.1|0
1646245740000|2022-03-02 18:29:00|52.96|50.1|52.82|49.96|52.96|50.1|52.8|49.94|0
1646245750000|2022-03-02 18:29:10|52.85|49.99|52.69|49.83|52.85|49.99|52.69|49.83|0
1646245760000|2022-03-02 18:29:20|52.63|49.77|52.69|49.83|52.69|49.83|52.63|49.77|0
1646245770000|2022-03-02 18:29:30|52.52|49.66|52.69|49.83|52.69|49.83|52.52|49.66|0
1646245780000|2022-03-02 18:29:40|52.63|49.77|52.66|49.8|52.69|49.83|52.52|49.66|0
1646245790000|2022-03-02 18:29:50|52.69|49.83|52.66|49.8|52.69|49.83|52.63|49.77|0
1646245800000|2022-03-02 18:30:00|52.9|50.04|53.01|50.15|53.01|50.15|52.9|50.04|0
1646245810000|2022-03-02 18:30:10|53.12|50.26|52.96|50.1|53.18|50.32|52.96|50.1|0
1646245820000|2022-03-02 18:30:20|53.07|50.21|52.96|50.1|53.1|50.24|52.96|50.1|0
1646245830000|2022-03-02 18:30:30|52.9|50.04|52.96|50.1|52.96|50.1|52.9|50.04|0
1646245840000|2022-03-02 18:30:40|52.93|50.07|53.23|50.37|53.23|50.37|52.93|50.07|0
1646245850000|2022-03-02 18:30:50|53.34|50.48|53.34|50.48|53.34|50.48|53.34|50.48|0
1646245860000|2022-03-02 18:31:00|53.29|50.43|53.4|50.54|53.4|50.54|53.29|50.43|0
1646245870000|2022-03-02 18:31:10|53.57|50.71|53.45|50.59|53.57|50.71|53.45|50.59|0
1646245880000|2022-03-02 18:31:20|53.4|50.54|53.34|50.48|53.4|50.54|53.34|50.48|0
1646245890000|2022-03-02 18:31:30|53.4|50.54|53.45|50.59|53.45|50.59|53.4|50.54|0
1646245900000|2022-03-02 18:31:40|53.51|50.65|53.51|50.65|53.51|50.65|53.45|50.59|0
1646245910000|2022-03-02 18:31:50|53.48|50.62|53.62|50.76|53.62|50.76|53.48|50.62|0
1646245920000|2022-03-02 18:32:00|53.51|50.65|53.4|50.54|53.51|50.65|53.4|50.54|0
1646245930000|2022-03-02 18:32:10|53.45|50.59|53.62|50.76|53.62|50.76|53.45|50.59|0
1646245940000|2022-03-02 18:32:20|53.65|50.79|53.62|50.76|53.65|50.79|53.62|50.76|0
1646245950000|2022-03-02 18:32:30|53.59|50.73|53.4|50.54|53.65|50.79|53.4|50.54|0
1646245960000|2022-03-02 18:32:40|53.62|50.76|53.68|50.82|53.68|50.82|53.62|50.76|0
1646245970000|2022-03-02 18:32:50|53.62|50.76|53.62|50.76|53.68|50.82|53.62|50.76|0
1646245980000|2022-03-02 18:33:00|53.65|50.79|53.45|50.59|53.65|50.79|53.45|50.59|0
1646245990000|2022-03-02 18:33:10|53.51|50.65|53.62|50.76|53.73|50.87|53.51|50.65|0
1646246000000|2022-03-02 18:33:20|53.76|50.9|54.06|51.2|54.18|51.32|53.76|50.9|0
1646246010000|2022-03-02 18:33:30|54.01|51.15|54.04|51.18|54.06|51.2|54.01|51.15|0
1646246020000|2022-03-02 18:33:40|54.06|51.2|54.06|51.2|54.12|51.26|54.01|51.15|0
1646246030000|2022-03-02 18:33:50|54.09|51.23|54.15|51.29|54.15|51.29|54.09|51.23|0
1646246040000|2022-03-02 18:34:00|54.12|51.26|54.06|51.2|54.12|51.26|54.01|51.15|0
1646246050000|2022-03-02 18:34:10|54.18|51.32|54.23|51.37|54.23|51.37|54.18|51.32|0
1646246060000|2022-03-02 18:34:20|54.29|51.43|54.34|51.48|54.46|51.6|54.29|51.43|0
1646246070000|2022-03-02 18:34:30|54.29|51.43|53.87|51.01|54.29|51.43|53.87|51.01|0
1646246080000|2022-03-02 18:34:40|53.92|51.06|53.84|50.98|53.95|51.09|53.84|50.98|0
1646246090000|2022-03-02 18:34:50|53.87|51.01|53.95|51.09|53.95|51.09|53.87|51.01|0
1646246100000|2022-03-02 18:35:00|54.03|51.17|53.84|50.98|54.03|51.17|53.84|50.98|0
1646246110000|2022-03-02 18:35:10|53.79|50.93|53.67|50.81|53.79|50.93|53.67|50.81|0
1646246120000|2022-03-02 18:35:20|53.51|50.65|53.62|50.76|53.62|50.76|53.51|50.65|0
1646246130000|2022-03-02 18:35:30|53.65|50.79|53.67|50.81|53.67|50.81|53.62|50.76|0
1646246140000|2022-03-02 18:35:40|53.79|50.93|53.81|50.95|53.84|50.98|53.79|50.93|0
1646246150000|2022-03-02 18:35:50|53.76|50.9|53.84|50.98|53.84|50.98|53.76|50.9|0
1646246160000|2022-03-02 18:36:00|53.81|50.95|53.59|50.73|53.81|50.95|53.59|50.73|0
1646246170000|2022-03-02 18:36:10|53.62|50.76|53.73|50.87|53.73|50.87|53.62|50.76|0
1646246180000|2022-03-02 18:36:20|53.78|50.92|53.51|50.65|53.78|50.92|53.51|50.65|0
1646246190000|2022-03-02 18:36:30|53.56|50.7|53.73|50.87|53.73|50.87|53.56|50.7|0
1646246200000|2022-03-02 18:36:40|53.78|50.92|53.78|50.92|53.78|50.92|53.78|50.92|0
1646246210000|2022-03-02 18:36:50|53.9|51.04|53.9|51.04|53.95|51.09|53.9|51.04|0
1646246220000|2022-03-02 18:37:00|54.06|51.2|53.98|51.12|54.06|51.2|53.98|51.12|0
1646246230000|2022-03-02 18:37:10|54.06|51.2|54.06|51.2|54.12|51.26|54.06|51.2|0
1646246240000|2022-03-02 18:37:20|54.03|51.17|54.06|51.2|54.06|51.2|54.01|51.15|0
1646246250000|2022-03-02 18:37:30|53.9|51.04|53.98|51.12|53.98|51.12|53.9|51.04|0
1646246260000|2022-03-02 18:37:40|53.95|51.09|53.95|51.09|53.95|51.09|53.84|50.98|0
1646246270000|2022-03-02 18:37:50|53.9|51.04|53.9|51.04|53.9|51.04|53.9|51.04|0
1646246280000|2022-03-02 18:38:00|53.84|50.98|53.84|50.98|53.9|51.04|53.84|50.98|0
1646246290000|2022-03-02 18:38:10|53.76|50.9|53.78|50.92|53.95|51.09|53.76|50.9|0
1646246300000|2022-03-02 18:38:20|53.81|50.95|53.81|50.95|53.9|51.04|53.81|50.95|0
1646246310000|2022-03-02 18:38:30|53.9|51.04|53.84|50.98|53.9|51.04|53.78|50.92|0
1646246320000|2022-03-02 18:38:40|53.73|50.87|53.73|50.87|53.73|50.87|53.73|50.87|0
1646246330000|2022-03-02 18:38:50|53.67|50.81|53.67|50.81|53.67|50.81|53.64|50.78|0
1646246340000|2022-03-02 18:39:00|53.73|50.87|53.89|51.03|53.89|51.03|53.67|50.81|0
1646246350000|2022-03-02 18:39:10|53.95|51.09|54.12|51.26|54.12|51.26|53.95|51.09|0
1646246360000|2022-03-02 18:39:20|54.09|51.23|54.17|51.31|54.17|51.31|54.09|51.23|0
1646246370000|2022-03-02 18:39:30|54.23|51.37|54.17|51.31|54.23|51.37|54.17|51.31|0
1646246380000|2022-03-02 18:39:40|54.28|51.42|54.31|51.45|54.34|51.48|54.28|51.42|0
1646246390000|2022-03-02 18:39:50|54.23|51.37|54.12|51.26|54.31|51.45|54.12|51.26|0
1646246400000|2022-03-02 18:40:00|54.2|51.34|53.95|51.09|54.2|51.34|53.95|51.09|0
1646246410000|2022-03-02 18:40:10|54.01|51.15|53.84|50.98|54.01|51.15|53.84|50.98|0
1646246420000|2022-03-02 18:40:20|53.78|50.92|54.03|51.17|54.03|51.17|53.78|50.92|0
1646246430000|2022-03-02 18:40:30|54.01|51.15|53.89|51.03|54.01|51.15|53.89|51.03|0
1646246440000|2022-03-02 18:40:40|53.92|51.06|53.45|50.59|53.92|51.06|53.45|50.59|0
1646246450000|2022-03-02 18:40:50|53.51|50.65|53.56|50.7|53.67|50.81|53.51|50.65|0
1646246460000|2022-03-02 18:41:00|53.62|50.76|53.56|50.7|53.67|50.81|53.51|50.65|0
1646246470000|2022-03-02 18:41:10|53.51|50.65|53.4|50.54|53.51|50.65|53.34|50.48|0
1646246480000|2022-03-02 18:41:20|53.34|50.48|53.28|50.42|53.4|50.54|53.2|50.34|0
1646246490000|2022-03-02 18:41:30|53.2|50.34|52.98|50.12|53.23|50.37|52.98|50.12|0
1646246500000|2022-03-02 18:41:40|52.95|50.09|52.95|50.09|52.95|50.09|52.79|49.93|0
1646246510000|2022-03-02 18:41:50|53.01|50.15|53.17|50.31|53.17|50.31|53.01|50.15|0
1646246520000|2022-03-02 18:42:00|53.12|50.26|53.34|50.48|53.34|50.48|53.12|50.26|0
1646246530000|2022-03-02 18:42:10|53.39|50.53|53.45|50.59|53.45|50.59|53.39|50.53|0
1646246540000|2022-03-02 18:42:20|53.56|50.7|53.51|50.65|53.56|50.7|53.51|50.65|0
1646246550000|2022-03-02 18:42:30|53.56|50.7|53.34|50.48|53.59|50.73|53.34|50.48|0
1646246560000|2022-03-02 18:42:40|53.39|50.53|53.45|50.59|53.45|50.59|53.39|50.53|0
1646246570000|2022-03-02 18:42:50|53.39|50.53|53.34|50.48|53.39|50.53|53.34|50.48|0
1646246580000|2022-03-02 18:43:00|53.56|50.7|53.62|50.76|53.62|50.76|53.56|50.7|0
1646246590000|2022-03-02 18:43:10|53.45|50.59|53.56|50.7|53.56|50.7|53.45|50.59|0
1646246600000|2022-03-02 18:43:20|53.62|50.76|53.53|50.67|53.67|50.81|53.5|50.64|0
1646246610000|2022-03-02 18:43:30|53.56|50.7|53.64|50.78|53.73|50.87|53.56|50.7|0
1646246620000|2022-03-02 18:43:40|53.78|50.92|53.73|50.87|53.78|50.92|53.73|50.87|0
1646246630000|2022-03-02 18:43:50|53.78|50.92|53.7|50.84|53.78|50.92|53.67|50.81|0
1646246640000|2022-03-02 18:44:00|53.84|50.98|53.89|51.03|53.89|51.03|53.84|50.98|0
1646246650000|2022-03-02 18:44:10|53.84|50.98|53.78|50.92|53.84|50.98|53.75|50.89|0
1646246660000|2022-03-02 18:44:20|53.84|50.98|53.5|50.64|53.84|50.98|53.5|50.64|0
1646246670000|2022-03-02 18:44:30|53.45|50.59|53.39|50.53|53.45|50.59|53.39|50.53|0
1646246680000|2022-03-02 18:44:40|53.45|50.59|53.56|50.7|53.59|50.73|53.45|50.59|0
1646246690000|2022-03-02 18:44:50|53.67|50.81|53.73|50.87|53.73|50.87|53.62|50.76|0
1646246700000|2022-03-02 18:45:00|53.78|50.92|53.81|50.95|53.81|50.95|53.73|50.87|0
1646246710000|2022-03-02 18:45:10|53.78|50.92|53.78|50.92|53.78|50.92|53.73|50.87|0
1646246720000|2022-03-02 18:45:20|53.73|50.87|53.5|50.64|53.78|50.92|53.5|50.64|0
1646246730000|2022-03-02 18:45:30|53.45|50.59|53.5|50.64|53.5|50.64|53.45|50.59|0
1646246740000|2022-03-02 18:45:40|53.48|50.62|53.56|50.7|53.56|50.7|53.48|50.62|0
1646246750000|2022-03-02 18:45:50|53.5|50.64|53.48|50.62|53.61|50.75|53.48|50.62|0
1646246760000|2022-03-02 18:46:00|53.45|50.59|53.31|50.45|53.5|50.64|53.31|50.45|0
1646246770000|2022-03-02 18:46:10|53.28|50.42|53.28|50.42|53.28|50.42|53.23|50.37|0
1646246780000|2022-03-02 18:46:20|53.39|50.53|53.34|50.48|53.45|50.59|53.34|50.48|0
1646246790000|2022-03-02 18:46:30|53.28|50.42|53.34|50.48|53.39|50.53|53.28|50.42|0
1646246800000|2022-03-02 18:46:40|53.28|50.42|53.34|50.48|53.34|50.48|53.28|50.42|0
1646246810000|2022-03-02 18:46:50|53.39|50.53|53.34|50.48|53.39|50.53|53.34|50.48|0
1646246820000|2022-03-02 18:47:00|53.36|50.5|53.12|50.26|53.36|50.5|53.12|50.26|0
1646246830000|2022-03-02 18:47:10|52.95|50.09|53.06|50.2|53.17|50.31|52.95|50.09|0
1646246840000|2022-03-02 18:47:20|53.03|50.17|53.01|50.15|53.06|50.2|53.01|50.15|0
1646246850000|2022-03-02 18:47:30|52.95|50.09|52.95|50.09|52.95|50.09|52.92|50.06|0
1646246860000|2022-03-02 18:47:40|52.92|50.06|52.95|50.09|52.95|50.09|52.9|50.04|0
1646246870000|2022-03-02 18:47:50|53.17|50.31|53.23|50.37|53.34|50.48|53.17|50.31|0
1646246880000|2022-03-02 18:48:00|53.17|50.31|52.9|50.04|53.17|50.31|52.9|50.04|0
1646246890000|2022-03-02 18:48:10|52.73|49.87|52.57|49.71|52.73|49.87|52.51|49.65|0
1646246900000|2022-03-02 18:48:20|52.41|49.55|52.49|49.63|52.51|49.65|52.41|49.55|0
1646246910000|2022-03-02 18:48:30|52.51|49.65|52.76|49.9|52.79|49.93|52.51|49.65|0
1646246920000|2022-03-02 18:48:40|52.84|49.98|52.92|50.06|52.98|50.12|52.84|49.98|0
1646246930000|2022-03-02 18:48:50|52.98|50.12|52.79|49.93|53.01|50.15|52.79|49.93|0
1646246940000|2022-03-02 18:49:00|52.9|50.04|52.65|49.79|52.9|50.04|52.65|49.79|0
1646246950000|2022-03-02 18:49:10|52.62|49.76|52.62|49.76|52.68|49.82|52.59|49.73|0
1646246960000|2022-03-02 18:49:20|52.68|49.82|52.57|49.71|52.68|49.82|52.57|49.71|0
1646246970000|2022-03-02 18:49:30|52.49|49.63|52.08|49.22|52.49|49.63|52.08|49.22|0
1646246980000|2022-03-02 18:49:40|52.16|49.3|52.3|49.44|52.4|49.54|52.16|49.3|0
1646246990000|2022-03-02 18:49:50|52.27|49.41|52.3|49.44|52.35|49.49|52.27|49.41|0
1646247000000|2022-03-02 18:50:00|52.32|49.46|52.79|49.93|52.79|49.93|52.32|49.46|0
1646247010000|2022-03-02 18:50:10|52.68|49.82|52.65|49.79|52.68|49.82|52.57|49.71|0
1646247020000|2022-03-02 18:50:20|52.73|49.87|52.79|49.93|52.79|49.93|52.73|49.87|0
1646247030000|2022-03-02 18:50:30|52.73|49.87|52.73|49.87|52.84|49.98|52.73|49.87|0
1646247040000|2022-03-02 18:50:40|52.68|49.82|52.68|49.82|52.68|49.82|52.62|49.76|0
1646247050000|2022-03-02 18:50:50|52.51|49.65|52.35|49.49|52.51|49.65|52.35|49.49|0
1646247060000|2022-03-02 18:51:00|52.4|49.54|52.68|49.82|52.68|49.82|52.4|49.54|0
1646247070000|2022-03-02 18:51:10|52.84|49.98|52.95|50.09|52.95|50.09|52.84|49.98|0
1646247080000|2022-03-02 18:51:20|53.06|50.2|53.06|50.2|53.06|50.2|53.06|50.2|0
1646247090000|2022-03-02 18:51:30|53.03|50.17|52.9|50.04|53.06|50.2|52.9|50.04|0
1646247100000|2022-03-02 18:51:40|52.92|50.06|52.92|50.06|53.01|50.15|52.92|50.06|0
1646247110000|2022-03-02 18:51:50|53.01|50.15|53.12|50.26|53.12|50.26|52.9|50.04|0
1646247120000|2022-03-02 18:52:00|53.01|50.15|53.06|50.2|53.25|50.39|53.01|50.15|0
1646247130000|2022-03-02 18:52:10|53.01|50.15|53.06|50.2|53.12|50.26|52.95|50.09|0
1646247140000|2022-03-02 18:52:20|53.28|50.42|53.39|50.53|53.39|50.53|53.28|50.42|0
1646247150000|2022-03-02 18:52:30|53.45|50.59|53.28|50.42|53.45|50.59|53.28|50.42|0
1646247160000|2022-03-02 18:52:40|53.17|50.31|53.28|50.42|53.28|50.42|53.12|50.26|0
1646247170000|2022-03-02 18:52:50|53.23|50.37|53.34|50.48|53.34|50.48|53.23|50.37|0
1646247180000|2022-03-02 18:53:00|53.39|50.53|53.22|50.36|53.39|50.53|53.22|50.36|0
1646247190000|2022-03-02 18:53:10|53.28|50.42|53.2|50.34|53.28|50.42|53.2|50.34|0
1646247200000|2022-03-02 18:53:20|53.22|50.36|53.22|50.36|53.25|50.39|53.22|50.36|0
1646247210000|2022-03-02 18:53:30|53.28|50.42|53.28|50.42|53.39|50.53|53.28|50.42|0
1646247220000|2022-03-02 18:53:40|53.22|50.36|53.22|50.36|53.28|50.42|53.22|50.36|0
1646247230000|2022-03-02 18:53:50|53.28|50.42|53.28|50.42|53.28|50.42|53.28|50.42|0
1646247240000|2022-03-02 18:54:00|53.22|50.36|53.28|50.42|53.28|50.42|53.17|50.31|0
1646247250000|2022-03-02 18:54:10|53.25|50.39|53.22|50.36|53.25|50.39|53.11|50.25|0
1646247260000|2022-03-02 18:54:20|53.17|50.31|53.17|50.31|53.17|50.31|53.11|50.25|0
1646247270000|2022-03-02 18:54:30|53.11|50.25|53.39|50.53|53.39|50.53|53.11|50.25|0
1646247280000|2022-03-02 18:54:40|53.33|50.47|53.2|50.34|53.33|50.47|53.11|50.25|0
1646247290000|2022-03-02 18:54:50|53.17|50.31|53.44|50.58|53.44|50.58|53.17|50.31|0
1646247300000|2022-03-02 18:55:00|53.33|50.47|53.25|50.39|53.33|50.47|53.2|50.34|0
1646247310000|2022-03-02 18:55:10|53.33|50.47|53.22|50.36|53.33|50.47|53.2|50.34|0
1646247320000|2022-03-02 18:55:20|53.06|50.2|52.98|50.12|53.06|50.2|52.89|50.03|0
1646247330000|2022-03-02 18:55:30|53|50.14|53.5|50.64|53.5|50.64|53|50.14|0
1646247340000|2022-03-02 18:55:40|53.56|50.7|53.56|50.7|53.56|50.7|53.44|50.58|0
1646247350000|2022-03-02 18:55:50|53.83|50.97|53.67|50.81|53.83|50.97|53.67|50.81|0
1646247360000|2022-03-02 18:56:00|53.75|50.89|53.64|50.78|53.75|50.89|53.58|50.72|0
1646247370000|2022-03-02 18:56:10|53.67|50.81|53.55|50.69|53.78|50.92|53.55|50.69|0
1646247380000|2022-03-02 18:56:20|53.58|50.72|53.55|50.69|53.61|50.75|53.55|50.69|0
1646247390000|2022-03-02 18:56:30|53.47|50.61|53.53|50.67|53.61|50.75|53.47|50.61|0
1646247400000|2022-03-02 18:56:40|53.61|50.75|53.67|50.81|53.72|50.86|53.61|50.75|0
1646247410000|2022-03-02 18:56:50|53.61|50.75|53.67|50.81|53.67|50.81|53.61|50.75|0
1646247420000|2022-03-02 18:57:00|53.64|50.78|53.72|50.86|53.72|50.86|53.61|50.75|0
1646247430000|2022-03-02 18:57:10|53.58|50.72|53.61|50.75|53.67|50.81|53.58|50.72|0
1646247440000|2022-03-02 18:57:20|53.5|50.64|53.55|50.69|53.55|50.69|53.5|50.64|0
1646247450000|2022-03-02 18:57:30|53.5|50.64|53.55|50.69|53.55|50.69|53.44|50.58|0
1646247460000|2022-03-02 18:57:40|53.58|50.72|53.47|50.61|53.58|50.72|53.47|50.61|0
1646247470000|2022-03-02 18:57:50|53.44|50.58|53.61|50.75|53.61|50.75|53.44|50.58|0
1646247480000|2022-03-02 18:58:00|53.66|50.8|53.69|50.83|53.69|50.83|53.64|50.78|0
1646247490000|2022-03-02 18:58:10|53.66|50.8|53.66|50.8|53.66|50.8|53.55|50.69|0
1646247500000|2022-03-02 18:58:20|53.61|50.75|53.5|50.64|53.66|50.8|53.5|50.64|0
1646247510000|2022-03-02 18:58:30|53.53|50.67|53.44|50.58|53.53|50.67|53.44|50.58|0
1646247520000|2022-03-02 18:58:40|53.47|50.61|53.44|50.58|53.47|50.61|53.44|50.58|0
1646247530000|2022-03-02 18:58:50|53.17|50.31|53.17|50.31|53.17|50.31|53.17|50.31|0
1646247540000|2022-03-02 18:59:00|53.22|50.36|53.22|50.36|53.22|50.36|53.22|50.36|0
1646247550000|2022-03-02 18:59:10|53.14|50.28|53.11|50.25|53.14|50.28|53.08|50.22|0
1646247560000|2022-03-02 18:59:20|52.89|50.03|52.67|49.81|52.89|50.03|52.67|49.81|0
1646247570000|2022-03-02 18:59:30|52.73|49.87|52.67|49.81|52.73|49.87|52.67|49.81|0
1646247580000|2022-03-02 18:59:40|52.75|49.89|52.89|50.03|52.89|50.03|52.73|49.87|0
1646247590000|2022-03-02 18:59:50|53|50.14|53.22|50.36|53.22|50.36|53|50.14|0
1646247600000|2022-03-02 19:00:00|53.33|50.47|53.33|50.47|53.33|50.47|53.28|50.42|0
1646247610000|2022-03-02 19:00:10|53.36|50.5|53.11|50.25|53.36|50.5|53.11|50.25|0
1646247620000|2022-03-02 19:00:20|53.06|50.2|52.84|49.98|53.06|50.2|52.84|49.98|0
1646247630000|2022-03-02 19:00:30|52.78|49.92|52.67|49.81|52.84|49.98|52.67|49.81|0
1646247640000|2022-03-02 19:00:40|52.56|49.7|52.78|49.92|52.78|49.92|52.56|49.7|0
1646247650000|2022-03-02 19:00:50|52.84|49.98|52.95|50.09|52.95|50.09|52.84|49.98|0
1646247660000|2022-03-02 19:01:00|52.97|50.11|53.19|50.33|53.19|50.33|52.97|50.11|0
1646247670000|2022-03-02 19:01:10|53.17|50.31|53.11|50.25|53.17|50.31|53.11|50.25|0
1646247680000|2022-03-02 19:01:20|53.17|50.31|53.17|50.31|53.17|50.31|53.11|50.25|0
1646247690000|2022-03-02 19:01:30|53.22|50.36|53.5|50.64|53.5|50.64|53.22|50.36|0
1646247700000|2022-03-02 19:01:40|53.47|50.61|53.72|50.86|53.72|50.86|53.47|50.61|0
1646247710000|2022-03-02 19:01:50|53.66|50.8|53.55|50.69|53.66|50.8|53.55|50.69|0
1646247720000|2022-03-02 19:02:00|53.61|50.75|53.28|50.42|53.66|50.8|53.28|50.42|0
1646247730000|2022-03-02 19:02:10|53.39|50.53|53.22|50.36|53.39|50.53|53.22|50.36|0
1646247740000|2022-03-02 19:02:20|53.39|50.53|53.39|50.53|53.55|50.69|53.39|50.53|0
1646247750000|2022-03-02 19:02:30|53.36|50.5|53.22|50.36|53.36|50.5|53.22|50.36|0
1646247760000|2022-03-02 19:02:40|53.33|50.47|53.5|50.64|53.5|50.64|53.33|50.47|0
1646247770000|2022-03-02 19:02:50|53.44|50.58|53.55|50.69|53.55|50.69|53.44|50.58|0
1646247780000|2022-03-02 19:03:00|53.61|50.75|53.63|50.77|53.66|50.8|53.61|50.75|0
1646247790000|2022-03-02 19:03:10|53.66|50.8|53.39|50.53|53.66|50.8|53.39|50.53|0
1646247800000|2022-03-02 19:03:20|53.5|50.64|53.66|50.8|53.66|50.8|53.5|50.64|0
1646247810000|2022-03-02 19:03:30|53.72|50.86|54|51.14|54|51.14|53.72|50.86|0
1646247820000|2022-03-02 19:03:40|54.05|51.19|53.88|51.02|54.05|51.19|53.88|51.02|0
1646247830000|2022-03-02 19:03:50|53.83|50.97|53.88|51.02|53.88|51.02|53.83|50.97|0
1646247840000|2022-03-02 19:04:00|53.94|51.08|53.94|51.08|54.02|51.16|53.94|51.08|0
1646247850000|2022-03-02 19:04:10|54.11|51.25|54|51.14|54.11|51.25|54|51.14|0
1646247860000|2022-03-02 19:04:20|53.94|51.08|53.72|50.86|53.94|51.08|53.72|50.86|0
1646247870000|2022-03-02 19:04:30|53.77|50.91|53.88|51.02|53.88|51.02|53.72|50.86|0
1646247880000|2022-03-02 19:04:40|54|51.14|53.91|51.05|54|51.14|53.91|51.05|0
1646247890000|2022-03-02 19:04:50|53.88|51.02|54.08|51.22|54.11|51.25|53.88|51.02|0
1646247900000|2022-03-02 19:05:00|54.05|51.19|53.88|51.02|54.05|51.19|53.88|51.02|0
1646247910000|2022-03-02 19:05:10|53.97|51.11|53.94|51.08|54|51.14|53.94|51.08|0
1646247920000|2022-03-02 19:05:20|54.02|51.16|54.11|51.25|54.11|51.25|54.02|51.16|0
1646247930000|2022-03-02 19:05:30|54.05|51.19|54.11|51.25|54.11|51.25|54.05|51.19|0
1646247940000|2022-03-02 19:05:40|54|51.14|53.88|51.02|54|51.14|53.85|50.99|0
1646247950000|2022-03-02 19:05:50|53.66|50.8|53.83|50.97|53.94|51.08|53.66|50.8|0
1646247960000|2022-03-02 19:06:00|53.72|50.86|53.99|51.13|54|51.14|53.72|50.86|0
1646247970000|2022-03-02 19:06:10|53.85|50.99|53.91|51.05|53.91|51.05|53.83|50.97|0
1646247980000|2022-03-02 19:06:20|53.99|51.13|54.11|51.25|54.11|51.25|53.94|51.08|0
1646247990000|2022-03-02 19:06:30|54.08|51.22|54.08|51.22|54.11|51.25|54.08|51.22|0
1646248000000|2022-03-02 19:06:40|54.11|51.25|54.16|51.3|54.16|51.3|54.11|51.25|0
1646248010000|2022-03-02 19:06:50|53.99|51.13|54.11|51.25|54.11|51.25|53.99|51.13|0
1646248020000|2022-03-02 19:07:00|54.05|51.19|54.11|51.25|54.11|51.25|53.99|51.13|0
1646248030000|2022-03-02 19:07:10|54.08|51.22|54.05|51.19|54.11|51.25|54.05|51.19|0
1646248040000|2022-03-02 19:07:20|53.99|51.13|53.99|51.13|54.11|51.25|53.99|51.13|0
1646248050000|2022-03-02 19:07:30|53.94|51.08|54.11|51.25|54.22|51.36|53.94|51.08|0
1646248060000|2022-03-02 19:07:40|54.05|51.19|53.99|51.13|54.05|51.19|53.99|51.13|0
1646248070000|2022-03-02 19:07:50|54.16|51.3|54.05|51.19|54.16|51.3|54.05|51.19|0
1646248080000|2022-03-02 19:08:00|54.11|51.25|54.05|51.19|54.16|51.3|54.05|51.19|0
1646248090000|2022-03-02 19:08:10|53.99|51.13|54.22|51.36|54.22|51.36|53.99|51.13|0
1646248100000|2022-03-02 19:08:20|54.16|51.3|54.11|51.25|54.24|51.38|54.11|51.25|0
1646248110000|2022-03-02 19:08:30|54.16|51.3|54.33|51.47|54.33|51.47|54.16|51.3|0
1646248120000|2022-03-02 19:08:40|54.38|51.52|54.44|51.58|54.61|51.75|54.38|51.52|0
1646248130000|2022-03-02 19:08:50|54.38|51.52|54.44|51.58|54.5|51.64|54.38|51.52|0
1646248140000|2022-03-02 19:09:00|54.38|51.52|54.41|51.55|54.44|51.58|54.38|51.52|0
1646248150000|2022-03-02 19:09:10|54.33|51.47|54.27|51.41|54.33|51.47|54.22|51.36|0
1646248160000|2022-03-02 19:09:20|54.19|51.33|54.16|51.3|54.19|51.33|54.16|51.3|0
1646248170000|2022-03-02 19:09:30|54.11|51.25|54.27|51.41|54.33|51.47|54.11|51.25|0
1646248180000|2022-03-02 19:09:40|54.08|51.22|53.99|51.13|54.08|51.22|53.88|51.02|0
1646248190000|2022-03-02 19:09:50|53.94|51.08|54.05|51.19|54.05|51.19|53.94|51.08|0
1646248200000|2022-03-02 19:10:00|53.88|51.02|53.99|51.13|53.99|51.13|53.88|51.02|0
1646248210000|2022-03-02 19:10:10|53.88|51.02|53.83|50.97|53.88|51.02|53.77|50.91|0
1646248220000|2022-03-02 19:10:20|53.88|51.02|54.05|51.19|54.05|51.19|53.88|51.02|0
1646248230000|2022-03-02 19:10:30|54.16|51.3|54.05|51.19|54.16|51.3|54.05|51.19|0
1646248240000|2022-03-02 19:10:40|54.1|51.24|54.08|51.22|54.16|51.3|54.08|51.22|0
1646248250000|2022-03-02 19:10:50|54.1|51.24|54.1|51.24|54.1|51.24|54.1|51.24|0
1646248260000|2022-03-02 19:11:00|54.22|51.36|54.22|51.36|54.27|51.41|54.22|51.36|0
1646248270000|2022-03-02 19:11:10|54.27|51.41|54.33|51.47|54.33|51.47|54.27|51.41|0
1646248280000|2022-03-02 19:11:20|54.38|51.52|54.44|51.58|54.44|51.58|54.38|51.52|0
1646248290000|2022-03-02 19:11:30|54.33|51.47|54.38|51.52|54.38|51.52|54.27|51.41|0
1646248300000|2022-03-02 19:11:40|54.33|51.47|54.22|51.36|54.33|51.47|54.16|51.3|0
1646248310000|2022-03-02 19:11:50|54.16|51.3|54.22|51.36|54.22|51.36|54.1|51.24|0
1646248320000|2022-03-02 19:12:00|54.27|51.41|54.27|51.41|54.38|51.52|54.16|51.3|0
1646248330000|2022-03-02 19:12:10|54.22|51.36|54.33|51.47|54.33|51.47|54.22|51.36|0
1646248340000|2022-03-02 19:12:20|54.27|51.41|54.33|51.47|54.33|51.47|54.27|51.41|0
1646248350000|2022-03-02 19:12:30|54.38|51.52|54.55|51.69|54.55|51.69|54.38|51.52|0
1646248360000|2022-03-02 19:12:40|54.61|51.75|54.5|51.64|54.61|51.75|54.5|51.64|0
1646248370000|2022-03-02 19:12:50|54.58|51.72|54.58|51.72|54.61|51.75|54.55|51.69|0
1646248380000|2022-03-02 19:13:00|54.55|51.69|54.55|51.69|54.58|51.72|54.55|51.69|0
1646248390000|2022-03-02 19:13:10|54.49|51.63|54.49|51.63|54.49|51.63|54.49|51.63|0
1646248400000|2022-03-02 19:13:20|54.35|51.49|54.33|51.47|54.38|51.52|54.33|51.47|0
1646248410000|2022-03-02 19:13:30|54.38|51.52|54.33|51.47|54.38|51.52|54.27|51.41|0
1646248420000|2022-03-02 19:13:40|54.21|51.35|54.47|51.61|54.47|51.61|54.21|51.35|0
1646248430000|2022-03-02 19:13:50|54.49|51.63|54.44|51.58|54.52|51.66|54.44|51.58|0
1646248440000|2022-03-02 19:14:00|54.49|51.63|54.55|51.69|54.55|51.69|54.47|51.61|0
1646248450000|2022-03-02 19:14:10|54.27|51.41|54.16|51.3|54.27|51.41|54.1|51.24|0
1646248460000|2022-03-02 19:14:20|54.21|51.35|54.16|51.3|54.21|51.35|54.16|51.3|0
1646248470000|2022-03-02 19:14:30|54.05|51.19|54.05|51.19|54.1|51.24|54.05|51.19|0
1646248480000|2022-03-02 19:14:40|54.07|51.21|53.99|51.13|54.07|51.21|53.94|51.08|0
1646248490000|2022-03-02 19:14:50|53.94|51.08|53.82|50.96|53.94|51.08|53.82|50.96|0
1646248500000|2022-03-02 19:15:00|53.85|50.99|54.16|51.3|54.16|51.3|53.85|50.99|0
1646248510000|2022-03-02 19:15:10|54.1|51.24|53.88|51.02|54.16|51.3|53.88|51.02|0
1646248520000|2022-03-02 19:15:20|53.94|51.08|53.82|50.96|53.94|51.08|53.77|50.91|0
1646248530000|2022-03-02 19:15:30|53.71|50.85|53.63|50.77|53.77|50.91|53.63|50.77|0
1646248540000|2022-03-02 19:15:40|53.66|50.8|53.66|50.8|53.71|50.85|53.66|50.8|0
1646248550000|2022-03-02 19:15:50|53.71|50.85|53.91|51.05|53.91|51.05|53.71|50.85|0
1646248560000|2022-03-02 19:16:00|53.88|51.02|53.63|50.77|53.88|51.02|53.63|50.77|0
1646248570000|2022-03-02 19:16:10|53.66|50.8|53.6|50.74|53.66|50.8|53.55|50.69|0
1646248580000|2022-03-02 19:16:20|53.66|50.8|53.71|50.85|53.71|50.85|53.6|50.74|0
1646248590000|2022-03-02 19:16:30|53.66|50.8|53.6|50.74|53.66|50.8|53.55|50.69|0
1646248600000|2022-03-02 19:16:40|53.55|50.69|53.66|50.8|53.66|50.8|53.49|50.63|0
1646248610000|2022-03-02 19:16:50|53.77|50.91|53.88|51.02|53.88|51.02|53.77|50.91|0
1646248620000|2022-03-02 19:17:00|53.99|51.13|53.99|51.13|54.02|51.16|53.93|51.07|0
1646248630000|2022-03-02 19:17:10|54.05|51.19|53.99|51.13|54.05|51.19|53.99|51.13|0
1646248640000|2022-03-02 19:17:20|54.05|51.19|53.99|51.13|54.05|51.19|53.99|51.13|0
1646248650000|2022-03-02 19:17:30|54.02|51.16|53.71|50.85|54.02|51.16|53.71|50.85|0
1646248660000|2022-03-02 19:17:40|53.66|50.8|53.71|50.85|53.82|50.96|53.66|50.8|0
1646248670000|2022-03-02 19:17:50|53.66|50.8|53.88|51.02|53.88|51.02|53.66|50.8|0
1646248680000|2022-03-02 19:18:00|53.93|51.07|53.99|51.13|53.99|51.13|53.91|51.05|0
1646248690000|2022-03-02 19:18:10|53.77|50.91|53.71|50.85|53.77|50.91|53.71|50.85|0
1646248700000|2022-03-02 19:18:20|53.82|50.96|53.99|51.13|53.99|51.13|53.82|50.96|0
1646248710000|2022-03-02 19:18:30|54.05|51.19|53.93|51.07|54.05|51.19|53.93|51.07|0
1646248720000|2022-03-02 19:18:40|53.99|51.13|54.1|51.24|54.1|51.24|53.99|51.13|0
1646248730000|2022-03-02 19:18:50|54.05|51.19|53.93|51.07|54.05|51.19|53.93|51.07|0
1646248740000|2022-03-02 19:19:00|53.96|51.1|53.82|50.96|53.96|51.1|53.82|50.96|0
1646248750000|2022-03-02 19:19:10|53.9|51.04|53.88|51.02|53.9|51.04|53.88|51.02|0
1646248760000|2022-03-02 19:19:20|53.82|50.96|53.96|51.1|53.96|51.1|53.82|50.96|0
1646248770000|2022-03-02 19:19:30|53.99|51.13|54.05|51.19|54.05|51.19|53.99|51.13|0
1646248780000|2022-03-02 19:19:40|53.82|50.96|53.93|51.07|53.93|51.07|53.77|50.91|0
1646248790000|2022-03-02 19:19:50|53.99|51.13|53.99|51.13|53.99|51.13|53.99|51.13|0
1646248800000|2022-03-02 19:20:00|54.1|51.24|54.49|51.63|54.49|51.63|54.1|51.24|0
1646248810000|2022-03-02 19:20:10|54.44|51.58|54.49|51.63|54.49|51.63|54.44|51.58|0
1646248820000|2022-03-02 19:20:20|54.46|51.6|54.55|51.69|54.55|51.69|54.46|51.6|0
1646248830000|2022-03-02 19:20:30|54.6|51.74|54.38|51.52|54.6|51.74|54.38|51.52|0
1646248840000|2022-03-02 19:20:40|54.32|51.46|54.32|51.46|54.44|51.58|54.32|51.46|0
1646248850000|2022-03-02 19:20:50|54.38|51.52|54.44|51.58|54.44|51.58|54.32|51.46|0
1646248860000|2022-03-02 19:21:00|53.82|50.96|53.66|50.8|53.88|51.02|53.66|50.8|0
1646248870000|2022-03-02 19:21:10|53.6|50.74|53.54|50.68|53.71|50.85|53.54|50.68|0
1646248880000|2022-03-02 19:21:20|53.6|50.74|53.6|50.74|53.6|50.74|53.54|50.68|0
1646248890000|2022-03-02 19:21:30|53.66|50.8|53.49|50.63|53.66|50.8|53.49|50.63|0
1646248900000|2022-03-02 19:21:40|53.6|50.74|53.52|50.66|53.6|50.74|53.52|50.66|0
1646248910000|2022-03-02 19:21:50|53.54|50.68|53.49|50.63|53.54|50.68|53.46|50.6|0
1646248920000|2022-03-02 19:22:00|53.43|50.57|53.27|50.41|53.43|50.57|53.27|50.41|0
1646248930000|2022-03-02 19:22:10|53.16|50.3|53.05|50.19|53.16|50.3|53.05|50.19|0
1646248940000|2022-03-02 19:22:20|52.91|50.05|52.66|49.8|52.91|50.05|52.66|49.8|0
1646248950000|2022-03-02 19:22:30|52.61|49.75|52.75|49.89|52.75|49.89|52.61|49.75|0
1646248960000|2022-03-02 19:22:40|52.61|49.75|52.66|49.8|52.66|49.8|52.55|49.69|0
1646248970000|2022-03-02 19:22:50|52.72|49.86|52.77|49.91|52.77|49.91|52.55|49.69|0
1646248980000|2022-03-02 19:23:00|52.69|49.83|52.72|49.86|52.72|49.86|52.69|49.83|0
1646248990000|2022-03-02 19:23:10|52.88|50.02|53.05|50.19|53.1|50.24|52.88|50.02|0
1646249000000|2022-03-02 19:23:20|52.99|50.13|52.77|49.91|52.99|50.13|52.72|49.86|0
1646249010000|2022-03-02 19:23:30|52.72|49.86|52.88|50.02|52.88|50.02|52.72|49.86|0
1646249020000|2022-03-02 19:23:40|52.83|49.97|52.69|49.83|52.88|50.02|52.69|49.83|0
1646249030000|2022-03-02 19:23:50|52.66|49.8|52.64|49.78|52.66|49.8|52.61|49.75|0
1646249040000|2022-03-02 19:24:00|52.61|49.75|52.66|49.8|52.66|49.8|52.5|49.64|0
1646249050000|2022-03-02 19:24:10|52.61|49.75|52.61|49.75|52.66|49.8|52.61|49.75|0
1646249060000|2022-03-02 19:24:20|52.72|49.86|52.77|49.91|52.77|49.91|52.72|49.86|0
1646249070000|2022-03-02 19:24:30|52.83|49.97|52.74|49.88|52.83|49.97|52.74|49.88|0
1646249080000|2022-03-02 19:24:40|52.72|49.86|52.72|49.86|52.77|49.91|52.72|49.86|0
1646249090000|2022-03-02 19:24:50|52.69|49.83|52.66|49.8|52.72|49.86|52.63|49.77|0
1646249100000|2022-03-02 19:25:00|52.72|49.86|52.66|49.8|52.72|49.86|52.66|49.8|0
1646249110000|2022-03-02 19:25:10|52.77|49.91|52.74|49.88|52.83|49.97|52.72|49.86|0
1646249120000|2022-03-02 19:25:20|52.61|49.75|52.55|49.69|52.66|49.8|52.55|49.69|0
1646249130000|2022-03-02 19:25:30|52.5|49.64|52.01|49.15|52.5|49.64|52.01|49.15|0
1646249140000|2022-03-02 19:25:40|51.9|49.04|52.01|49.15|52.01|49.15|51.79|48.93|0
1646249150000|2022-03-02 19:25:50|51.98|49.12|51.9|49.04|51.98|49.12|51.9|49.04|0
1646249160000|2022-03-02 19:26:00|51.96|49.1|52.04|49.18|52.04|49.18|51.9|49.04|0
1646249170000|2022-03-02 19:26:10|52.12|49.26|52.17|49.31|52.17|49.31|52.12|49.26|0
1646249180000|2022-03-02 19:26:20|52.28|49.42|52.28|49.42|52.34|49.48|52.28|49.42|0
1646249190000|2022-03-02 19:26:30|52.34|49.48|52.17|49.31|52.34|49.48|52.17|49.31|0
1646249200000|2022-03-02 19:26:40|52.23|49.37|52.23|49.37|52.28|49.42|52.23|49.37|0
1646249210000|2022-03-02 19:26:50|52.17|49.31|52.06|49.2|52.28|49.42|52.06|49.2|0
1646249220000|2022-03-02 19:27:00|51.96|49.1|51.69|48.83|51.96|49.1|51.63|48.77|0
1646249230000|2022-03-02 19:27:10|51.58|48.72|51.69|48.83|51.69|48.83|51.58|48.72|0
1646249240000|2022-03-02 19:27:20|51.74|48.88|51.47|48.61|51.74|48.88|51.47|48.61|0
1646249250000|2022-03-02 19:27:30|51.36|48.5|51.42|48.56|51.42|48.56|51.31|48.45|0
1646249260000|2022-03-02 19:27:40|51.44|48.58|51.47|48.61|51.47|48.61|51.42|48.56|0
1646249270000|2022-03-02 19:27:50|51.52|48.66|51.63|48.77|51.63|48.77|51.52|48.66|0
1646249280000|2022-03-02 19:28:00|51.79|48.93|51.74|48.88|51.85|48.99|51.74|48.88|0
1646249290000|2022-03-02 19:28:10|51.79|48.93|51.79|48.93|51.82|48.96|51.79|48.93|0
1646249300000|2022-03-02 19:28:20|51.82|48.96|51.95|49.09|51.95|49.09|51.82|48.96|0
1646249310000|2022-03-02 19:28:30|52.01|49.15|51.95|49.09|52.17|49.31|51.95|49.09|0
1646249320000|2022-03-02 19:28:40|51.76|48.9|51.79|48.93|51.85|48.99|51.76|48.9|0
1646249330000|2022-03-02 19:28:50|51.9|49.04|52.06|49.2|52.12|49.26|51.9|49.04|0
1646249340000|2022-03-02 19:29:00|52.17|49.31|52.23|49.37|52.23|49.37|52.12|49.26|0
1646249350000|2022-03-02 19:29:10|52.28|49.42|52.33|49.47|52.39|49.53|52.23|49.37|0
1646249360000|2022-03-02 19:29:20|52.28|49.42|52.14|49.28|52.28|49.42|52.14|49.28|0
1646249370000|2022-03-02 19:29:30|52.23|49.37|52.33|49.47|52.33|49.47|52.23|49.37|0
1646249380000|2022-03-02 19:29:40|52.39|49.53|52.39|49.53|52.41|49.55|52.39|49.53|0
1646249390000|2022-03-02 19:29:50|52.44|49.58|52.5|49.64|52.5|49.64|52.44|49.58|0
1646249400000|2022-03-02 19:30:00|52.39|49.53|52.39|49.53|52.44|49.58|52.36|49.5|0
1646249410000|2022-03-02 19:30:10|52.33|49.47|52.44|49.58|52.44|49.58|52.33|49.47|0
1646249420000|2022-03-02 19:30:20|52.39|49.53|52.03|49.17|52.39|49.53|52.03|49.17|0
1646249430000|2022-03-02 19:30:30|52.01|49.15|51.85|48.99|52.01|49.15|51.85|48.99|0
1646249440000|2022-03-02 19:30:40|51.79|48.93|51.79|48.93|51.85|48.99|51.79|48.93|0
1646249450000|2022-03-02 19:30:50|51.74|48.88|51.58|48.72|51.74|48.88|51.58|48.72|0
1646249460000|2022-03-02 19:31:00|51.6|48.74|51.68|48.82|51.68|48.82|51.58|48.72|0
1646249470000|2022-03-02 19:31:10|51.79|48.93|52.01|49.15|52.01|49.15|51.79|48.93|0
1646249480000|2022-03-02 19:31:20|51.95|49.09|51.85|48.99|52.01|49.15|51.85|48.99|0
1646249490000|2022-03-02 19:31:30|51.9|49.04|51.74|48.88|51.9|49.04|51.74|48.88|0
1646249500000|2022-03-02 19:31:40|51.76|48.9|51.85|48.99|51.85|48.99|51.76|48.9|0
1646249510000|2022-03-02 19:31:50|51.68|48.82|51.79|48.93|51.79|48.93|51.68|48.82|0
1646249520000|2022-03-02 19:32:00|51.82|48.96|52.14|49.28|52.14|49.28|51.79|48.93|0
1646249530000|2022-03-02 19:32:10|52.06|49.2|52.01|49.15|52.06|49.2|51.95|49.09|0
1646249540000|2022-03-02 19:32:20|51.98|49.12|51.98|49.12|51.98|49.12|51.98|49.12|0
1646249550000|2022-03-02 19:32:30|51.95|49.09|52.03|49.17|52.03|49.17|51.95|49.09|0
1646249560000|2022-03-02 19:32:40|52.01|49.15|52.17|49.31|52.22|49.36|52.01|49.15|0
1646249570000|2022-03-02 19:32:50|52.12|49.26|52.17|49.31|52.17|49.31|52.12|49.26|0
1646249580000|2022-03-02 19:33:00|52.12|49.26|52.12|49.26|52.12|49.26|52.12|49.26|0
1646249590000|2022-03-02 19:33:10|52.22|49.36|52.28|49.42|52.39|49.53|52.22|49.36|0
1646249600000|2022-03-02 19:33:20|52.17|49.31|52.28|49.42|52.28|49.42|52.17|49.31|0
1646249610000|2022-03-02 19:33:30|52.22|49.36|52.3|49.44|52.3|49.44|52.22|49.36|0
1646249620000|2022-03-02 19:33:40|52.28|49.42|52.28|49.42|52.28|49.42|52.28|49.42|0
1646249630000|2022-03-02 19:33:50|52.33|49.47|52.44|49.58|52.44|49.58|52.3|49.44|0
1646249640000|2022-03-02 19:34:00|52.5|49.64|52.12|49.26|52.5|49.64|52.12|49.26|0
1646249650000|2022-03-02 19:34:10|52.17|49.31|52.01|49.15|52.17|49.31|52.01|49.15|0
1646249660000|2022-03-02 19:34:20|52.06|49.2|52.17|49.31|52.17|49.31|52.06|49.2|0
1646249670000|2022-03-02 19:34:30|52.11|49.25|52.17|49.31|52.17|49.31|52.11|49.25|0
1646249680000|2022-03-02 19:34:40|52.22|49.36|52.39|49.53|52.39|49.53|52.11|49.25|0
1646249690000|2022-03-02 19:34:50|52.5|49.64|52.39|49.53|52.5|49.64|52.33|49.47|0
1646249700000|2022-03-02 19:35:00|52.44|49.58|52.5|49.64|52.55|49.69|52.44|49.58|0
1646249710000|2022-03-02 19:35:10|52.66|49.8|52.5|49.64|52.77|49.91|52.5|49.64|0
1646249720000|2022-03-02 19:35:20|52.44|49.58|52.71|49.85|52.71|49.85|52.39|49.53|0
1646249730000|2022-03-02 19:35:30|52.82|49.96|52.88|50.02|52.88|50.02|52.82|49.96|0
1646249740000|2022-03-02 19:35:40|52.96|50.1|52.99|50.13|52.99|50.13|52.93|50.07|0
1646249750000|2022-03-02 19:35:50|52.9|50.04|53.01|50.15|53.01|50.15|52.9|50.04|0
1646249760000|2022-03-02 19:36:00|52.99|50.13|52.99|50.13|53.15|50.29|52.99|50.13|0
1646249770000|2022-03-02 19:36:10|52.93|50.07|52.99|50.13|52.99|50.13|52.93|50.07|0
1646249780000|2022-03-02 19:36:20|53.01|50.15|52.93|50.07|53.01|50.15|52.93|50.07|0
1646249790000|2022-03-02 19:36:30|52.99|50.13|52.93|50.07|53.04|50.18|52.93|50.07|0
1646249800000|2022-03-02 19:36:40|52.88|50.02|52.82|49.96|52.93|50.07|52.82|49.96|0
1646249810000|2022-03-02 19:36:50|52.77|49.91|52.93|50.07|52.93|50.07|52.77|49.91|0
1646249820000|2022-03-02 19:37:00|52.88|50.02|52.82|49.96|52.88|50.02|52.74|49.88|0
1646249830000|2022-03-02 19:37:10|52.88|50.02|52.93|50.07|52.93|50.07|52.88|50.02|0
1646249840000|2022-03-02 19:37:20|53.04|50.18|52.93|50.07|53.04|50.18|52.93|50.07|0
1646249850000|2022-03-02 19:37:30|52.99|50.13|52.93|50.07|53.04|50.18|52.88|50.02|0
1646249860000|2022-03-02 19:37:40|52.82|49.96|52.88|50.02|52.88|50.02|52.82|49.96|0
1646249870000|2022-03-02 19:37:50|52.77|49.91|52.93|50.07|52.93|50.07|52.77|49.91|0
1646249880000|2022-03-02 19:38:00|52.88|50.02|52.77|49.91|52.93|50.07|52.77|49.91|0
1646249890000|2022-03-02 19:38:10|52.71|49.85|52.77|49.91|52.77|49.91|52.66|49.8|0
1646249900000|2022-03-02 19:38:20|52.66|49.8|52.6|49.74|52.66|49.8|52.6|49.74|0
1646249910000|2022-03-02 19:38:30|52.55|49.69|52.6|49.74|52.6|49.74|52.49|49.63|0
1646249920000|2022-03-02 19:38:40|52.66|49.8|52.55|49.69|52.66|49.8|52.55|49.69|0
1646249930000|2022-03-02 19:38:50|52.66|49.8|52.71|49.85|52.71|49.85|52.6|49.74|0
1646249940000|2022-03-02 19:39:00|52.6|49.74|52.71|49.85|52.71|49.85|52.6|49.74|0
1646249950000|2022-03-02 19:39:10|52.68|49.82|52.71|49.85|52.71|49.85|52.68|49.82|0
1646249960000|2022-03-02 19:39:20|52.77|49.91|52.88|50.02|52.93|50.07|52.77|49.91|0
1646249970000|2022-03-02 19:39:30|52.82|49.96|52.88|50.02|52.88|50.02|52.82|49.96|0
1646249980000|2022-03-02 19:39:40|52.93|50.07|52.71|49.85|52.93|50.07|52.71|49.85|0
1646249990000|2022-03-02 19:39:50|52.66|49.8|52.85|49.99|52.88|50.02|52.66|49.8|0
1646250000000|2022-03-02 19:40:00|52.88|50.02|53.15|50.29|53.15|50.29|52.88|50.02|0
1646250010000|2022-03-02 19:40:10|53.21|50.35|53.21|50.35|53.26|50.4|53.18|50.32|0
1646250020000|2022-03-02 19:40:20|53.26|50.4|53.21|50.35|53.26|50.4|53.21|50.35|0
1646250030000|2022-03-02 19:40:30|53.26|50.4|53.43|50.57|53.43|50.57|53.26|50.4|0
1646250040000|2022-03-02 19:40:40|53.37|50.51|53.26|50.4|53.37|50.51|53.26|50.4|0
1646250050000|2022-03-02 19:40:50|53.32|50.46|53.26|50.4|53.32|50.46|53.21|50.35|0
1646250060000|2022-03-02 19:41:00|53.15|50.29|53.37|50.51|53.37|50.51|53.15|50.29|0
1646250070000|2022-03-02 19:41:10|53.32|50.46|53.26|50.4|53.32|50.46|53.21|50.35|0
1646250080000|2022-03-02 19:41:20|53.21|50.35|53.32|50.46|53.37|50.51|53.21|50.35|0
1646250090000|2022-03-02 19:41:30|53.34|50.48|53.37|50.51|53.4|50.54|53.32|50.46|0
1646250100000|2022-03-02 19:41:40|53.32|50.46|53.32|50.46|53.32|50.46|53.32|50.46|0
1646250110000|2022-03-02 19:41:50|53.31|50.45|53.43|50.57|53.43|50.57|53.31|50.45|0
1646250120000|2022-03-02 19:42:00|53.4|50.54|53.56|50.7|53.56|50.7|53.4|50.54|0
1646250130000|2022-03-02 19:42:10|53.87|51.01|53.54|50.68|53.87|51.01|53.54|50.68|0
1646250140000|2022-03-02 19:42:20|53.65|50.79|53.7|50.84|53.7|50.84|53.65|50.79|0
1646250150000|2022-03-02 19:42:30|53.54|50.68|53.54|50.68|53.54|50.68|53.51|50.65|0
1646250160000|2022-03-02 19:42:40|53.59|50.73|53.59|50.73|53.65|50.79|53.59|50.73|0
1646250170000|2022-03-02 19:42:50|53.62|50.76|53.56|50.7|53.65|50.79|53.56|50.7|0
1646250180000|2022-03-02 19:43:00|53.54|50.68|53.42|50.56|53.54|50.68|53.42|50.56|0
1646250190000|2022-03-02 19:43:10|53.48|50.62|53.62|50.76|53.62|50.76|53.48|50.62|0
1646250200000|2022-03-02 19:43:20|53.65|50.79|53.7|50.84|53.7|50.84|53.65|50.79|0
1646250210000|2022-03-02 19:43:30|53.65|50.79|53.56|50.7|53.65|50.79|53.56|50.7|0
1646250220000|2022-03-02 19:43:40|53.51|50.65|53.59|50.73|53.59|50.73|53.51|50.65|0
1646250230000|2022-03-02 19:43:50|53.54|50.68|53.65|50.79|53.65|50.79|53.54|50.68|0
1646250240000|2022-03-02 19:44:00|53.59|50.73|53.81|50.95|53.81|50.95|53.59|50.73|0
1646250250000|2022-03-02 19:44:10|53.84|50.98|53.81|50.95|53.87|51.01|53.81|50.95|0
1646250260000|2022-03-02 19:44:20|53.87|51.01|53.87|51.01|53.87|51.01|53.81|50.95|0
1646250270000|2022-03-02 19:44:30|53.92|51.06|53.87|51.01|53.98|51.12|53.87|51.01|0
1646250280000|2022-03-02 19:44:40|53.95|51.09|53.92|51.06|53.95|51.09|53.92|51.06|0
1646250290000|2022-03-02 19:44:50|53.98|51.12|53.92|51.06|53.98|51.12|53.92|51.06|0
1646250300000|2022-03-02 19:45:00|53.98|51.12|53.59|50.73|53.98|51.12|53.59|50.73|0
1646250310000|2022-03-02 19:45:10|53.7|50.84|53.59|50.73|53.7|50.84|53.59|50.73|0
1646250320000|2022-03-02 19:45:20|53.48|50.62|53.7|50.84|53.7|50.84|53.48|50.62|0
1646250340000|2022-03-02 19:45:40|53.76|50.9|53.81|50.95|53.81|50.95|53.76|50.9|0
1646250350000|2022-03-02 19:45:50|53.87|51.01|53.81|50.95|53.87|51.01|53.81|50.95|0
1646250360000|2022-03-02 19:46:00|53.87|51.01|53.87|51.01|53.87|51.01|53.87|51.01|0
1646250370000|2022-03-02 19:46:10|53.81|50.95|53.59|50.73|53.81|50.95|53.59|50.73|0
1646250380000|2022-03-02 19:46:20|53.48|50.62|53.42|50.56|53.48|50.62|53.42|50.56|0
1646250390000|2022-03-02 19:46:30|53.37|50.51|53.31|50.45|53.37|50.51|53.31|50.45|0
1646250400000|2022-03-02 19:46:40|53.37|50.51|53.53|50.67|53.53|50.67|53.37|50.51|0
1646250410000|2022-03-02 19:46:50|53.48|50.62|53.42|50.56|53.48|50.62|53.37|50.51|0
1646250420000|2022-03-02 19:47:00|53.37|50.51|53.09|50.23|53.37|50.51|53.09|50.23|0
1646250430000|2022-03-02 19:47:10|53.15|50.29|53.09|50.23|53.15|50.29|53.09|50.23|0
1646250440000|2022-03-02 19:47:20|53.04|50.18|53.04|50.18|53.15|50.29|53.04|50.18|0
1646250450000|2022-03-02 19:47:30|52.98|50.12|52.98|50.12|53.09|50.23|52.98|50.12|0
1646250460000|2022-03-02 19:47:40|52.76|49.9|52.65|49.79|52.76|49.9|52.6|49.74|0
1646250470000|2022-03-02 19:47:50|52.71|49.85|52.65|49.79|52.71|49.85|52.6|49.74|0
1646250480000|2022-03-02 19:48:00|52.71|49.85|52.82|49.96|52.82|49.96|52.71|49.85|0
1646250490000|2022-03-02 19:48:10|52.54|49.68|52.71|49.85|52.71|49.85|52.54|49.68|0
1646250500000|2022-03-02 19:48:20|52.6|49.74|52.6|49.74|52.6|49.74|52.54|49.68|0
1646250510000|2022-03-02 19:48:30|52.63|49.77|52.76|49.9|52.76|49.9|52.54|49.68|0
1646250520000|2022-03-02 19:48:40|52.73|49.87|52.82|49.96|52.82|49.96|52.71|49.85|0
1646250530000|2022-03-02 19:48:50|52.68|49.82|52.82|49.96|52.82|49.96|52.68|49.82|0
1646250540000|2022-03-02 19:49:00|52.98|50.12|53.09|50.23|53.09|50.23|52.98|50.12|0
1646250550000|2022-03-02 19:49:10|53.04|50.18|53.12|50.26|53.12|50.26|53.04|50.18|0
1646250560000|2022-03-02 19:49:20|53.09|50.23|53.12|50.26|53.31|50.45|53.09|50.23|0
1646250570000|2022-03-02 19:49:30|53.2|50.34|53.15|50.29|53.26|50.4|53.15|50.29|0
1646250580000|2022-03-02 19:49:40|53.09|50.23|53.15|50.29|53.17|50.31|53.09|50.23|0
1646250590000|2022-03-02 19:49:50|53.26|50.4|53.15|50.29|53.26|50.4|53.15|50.29|0
1646250600000|2022-03-02 19:50:00|53.2|50.34|53.31|50.45|53.37|50.51|53.2|50.34|0
1646250610000|2022-03-02 19:50:10|53.53|50.67|53.59|50.73|53.59|50.73|53.53|50.67|0
1646250620000|2022-03-02 19:50:20|53.53|50.67|53.53|50.67|53.53|50.67|53.48|50.62|0
1646250630000|2022-03-02 19:50:30|53.59|50.73|53.98|51.12|53.98|51.12|53.59|50.73|0
1646250640000|2022-03-02 19:50:40|54.09|51.23|53.92|51.06|54.09|51.23|53.87|51.01|0
1646250650000|2022-03-02 19:50:50|53.98|51.12|53.92|51.06|54|51.14|53.92|51.06|0
1646250660000|2022-03-02 19:51:00|54.06|51.2|54.14|51.28|54.14|51.28|54.06|51.2|0
1646250670000|2022-03-02 19:51:10|54.06|51.2|53.92|51.06|54.06|51.2|53.92|51.06|0
1646250680000|2022-03-02 19:51:20|53.98|51.12|54.03|51.17|54.03|51.17|53.98|51.12|0
1646250690000|2022-03-02 19:51:30|53.98|51.12|53.92|51.06|53.98|51.12|53.86|51|0
1646250700000|2022-03-02 19:51:40|53.81|50.95|53.86|51|53.98|51.12|53.81|50.95|0
1646250710000|2022-03-02 19:51:50|53.81|50.95|53.84|50.98|53.86|51|53.81|50.95|0
1646250720000|2022-03-02 19:52:00|53.92|51.06|53.89|51.03|53.92|51.06|53.86|51|0
1646250730000|2022-03-02 19:52:10|53.81|50.95|53.2|50.34|53.81|50.95|53.2|50.34|0
1646250740000|2022-03-02 19:52:20|53.31|50.45|53.15|50.29|53.31|50.45|53.15|50.29|0
1646250750000|2022-03-02 19:52:30|53.26|50.4|52.87|50.01|53.26|50.4|52.87|50.01|0
1646250760000|2022-03-02 19:52:40|52.98|50.12|52.71|49.85|52.98|50.12|52.62|49.76|0
1646250770000|2022-03-02 19:52:50|52.49|49.63|52.05|49.19|52.49|49.63|52.05|49.19|0
1646250780000|2022-03-02 19:53:00|51.89|49.03|51.94|49.08|52.16|49.3|51.89|49.03|0
1646250790000|2022-03-02 19:53:10|52.05|49.19|52.19|49.33|52.19|49.33|52.05|49.19|0
1646250800000|2022-03-02 19:53:20|52.27|49.41|52.32|49.46|52.32|49.46|52.27|49.41|0
1646250810000|2022-03-02 19:53:30|52.22|49.36|52.32|49.46|52.32|49.46|52.22|49.36|0
1646250820000|2022-03-02 19:53:40|52.38|49.52|52.32|49.46|52.38|49.52|52.32|49.46|0
1646250830000|2022-03-02 19:53:50|52.38|49.52|52.43|49.57|52.43|49.57|52.38|49.52|0
1646250840000|2022-03-02 19:54:00|52.65|49.79|52.71|49.85|52.71|49.85|52.65|49.79|0
1646250850000|2022-03-02 19:54:10|52.49|49.63|52.6|49.74|52.6|49.74|52.49|49.63|0
1646250860000|2022-03-02 19:54:20|52.43|49.57|52.43|49.57|52.43|49.57|52.38|49.52|0
1646250870000|2022-03-02 19:54:30|52.13|49.27|51.62|48.76|52.16|49.3|51.62|48.76|0
1646250880000|2022-03-02 19:54:40|51.46|48.6|51.65|48.79|51.65|48.79|51.46|48.6|0
1646250890000|2022-03-02 19:54:50|51.51|48.65|51.57|48.71|51.62|48.76|51.51|48.65|0
1646250900000|2022-03-02 19:55:00|51.62|48.76|51.84|48.98|51.92|49.06|51.62|48.76|0
1646250910000|2022-03-02 19:55:10|51.94|49.08|52.27|49.41|52.27|49.41|51.94|49.08|0
1646250920000|2022-03-02 19:55:20|52.32|49.46|52.27|49.41|52.38|49.52|52.27|49.41|0
1646250930000|2022-03-02 19:55:30|52.21|49.35|52.11|49.25|52.32|49.46|52.11|49.25|0
1646250940000|2022-03-02 19:55:40|51.89|49.03|51.84|48.98|52|49.14|51.84|48.98|0
1646250950000|2022-03-02 19:55:50|51.94|49.08|51.89|49.03|51.94|49.08|51.78|48.92|0
1646250960000|2022-03-02 19:56:00|51.94|49.08|51.94|49.08|52.11|49.25|51.94|49.08|0
1646250970000|2022-03-02 19:56:10|51.89|49.03|51.7|48.84|51.89|49.03|51.7|48.84|0
1646250980000|2022-03-02 19:56:20|51.67|48.81|51.84|48.98|51.84|48.98|51.67|48.81|0
1646250990000|2022-03-02 19:56:30|51.86|49|52|49.14|52|49.14|51.86|49|0
1646251000000|2022-03-02 19:56:40|51.89|49.03|51.62|48.76|51.89|49.03|51.62|48.76|0
1646251010000|2022-03-02 19:56:50|51.84|48.98|51.75|48.89|51.89|49.03|51.75|48.89|0
1646251020000|2022-03-02 19:57:00|51.67|48.81|51.67|48.81|51.67|48.81|51.57|48.71|0
1646251030000|2022-03-02 19:57:10|51.92|49.06|51.62|48.76|51.92|49.06|51.62|48.76|0
1646251040000|2022-03-02 19:57:20|51.51|48.65|51.67|48.81|51.67|48.81|51.51|48.65|0
1646251050000|2022-03-02 19:57:30|51.62|48.76|51.38|48.52|51.62|48.76|51.38|48.52|0
1646251060000|2022-03-02 19:57:40|51.4|48.54|51.46|48.6|51.46|48.6|51.35|48.49|0
1646251070000|2022-03-02 19:57:50|51.67|48.81|51.51|48.65|51.67|48.81|51.51|48.65|0
1646251080000|2022-03-02 19:58:00|51.62|48.76|51.4|48.54|51.62|48.76|51.4|48.54|0
1646251090000|2022-03-02 19:58:10|51.3|48.44|51.3|48.44|51.35|48.49|51.19|48.33|0
1646251100000|2022-03-02 19:58:20|51.24|48.38|51.46|48.6|51.46|48.6|51.24|48.38|0
1646251110000|2022-03-02 19:58:30|51.54|48.68|51.51|48.65|51.54|48.68|51.48|48.62|0
1646251120000|2022-03-02 19:58:40|51.56|48.7|51.48|48.62|51.67|48.81|51.48|48.62|0
1646251130000|2022-03-02 19:58:50|51.4|48.54|51.4|48.54|51.4|48.54|51.35|48.49|0
1646251140000|2022-03-02 19:59:00|51.19|48.33|51.14|48.28|51.19|48.33|51.03|48.17|0
1646251150000|2022-03-02 19:59:10|50.98|48.12|51.03|48.17|51.03|48.17|50.92|48.06|0
1646251160000|2022-03-02 19:59:20|50.98|48.12|50.87|48.01|50.98|48.12|50.87|48.01|0
1646251170000|2022-03-02 19:59:30|51.05|48.19|50.98|48.12|51.08|48.22|50.98|48.12|0
1646251180000|2022-03-02 19:59:40|50.76|47.9|50.98|48.12|50.98|48.12|50.76|47.9|0
1646251190000|2022-03-02 19:59:50|51.19|48.33|51.43|48.57|51.43|48.57|51.19|48.33|0
1646251200000|2022-03-02 20:00:00|51.46|48.6|51.3|48.44|51.46|48.6|51.3|48.44|0
1646251210000|2022-03-02 20:00:10|51.51|48.65|51.78|48.92|51.78|48.92|51.51|48.65|0
1646251220000|2022-03-02 20:00:20|51.73|48.87|51.7|48.84|51.89|49.03|51.7|48.84|0
1646251230000|2022-03-02 20:00:30|51.38|48.52|51.4|48.54|51.46|48.6|51.3|48.44|0
1646251240000|2022-03-02 20:00:40|51.46|48.6|51.62|48.76|51.67|48.81|51.46|48.6|0
1646251250000|2022-03-02 20:00:50|51.7|48.84|51.67|48.81|51.7|48.84|51.67|48.81|0
1646251260000|2022-03-02 20:01:00|51.78|48.92|51.91|49.05|51.91|49.05|51.78|48.92|0
1646251270000|2022-03-02 20:01:10|51.83|48.97|52.05|49.19|52.05|49.19|51.83|48.97|0
1646251280000|2022-03-02 20:01:20|52.13|49.27|52.29|49.43|52.29|49.43|52.13|49.27|0
1646251290000|2022-03-02 20:01:30|52.32|49.46|52.32|49.46|52.38|49.52|52.32|49.46|0
1646251300000|2022-03-02 20:01:40|52.29|49.43|52.43|49.57|52.43|49.57|52.24|49.38|0
1646251310000|2022-03-02 20:01:50|52.59|49.73|52.7|49.84|52.7|49.84|52.59|49.73|0
1646251320000|2022-03-02 20:02:00|52.65|49.79|52.54|49.68|52.65|49.79|52.54|49.68|0
1646251330000|2022-03-02 20:02:10|52.48|49.62|52.38|49.52|52.48|49.62|52.32|49.46|0
1646251340000|2022-03-02 20:02:20|52.54|49.68|52.54|49.68|52.56|49.7|52.54|49.68|0
1646251350000|2022-03-02 20:02:30|52.51|49.65|52.7|49.84|52.7|49.84|52.51|49.65|0
1646251360000|2022-03-02 20:02:40|52.54|49.68|52.65|49.79|52.65|49.79|52.54|49.68|0
1646251370000|2022-03-02 20:02:50|52.76|49.9|52.76|49.9|52.76|49.9|52.73|49.87|0
1646251380000|2022-03-02 20:03:00|52.87|50.01|52.92|50.06|52.92|50.06|52.78|49.92|0
1646251390000|2022-03-02 20:03:10|53.14|50.28|53.42|50.56|53.42|50.56|53.14|50.28|0
1646251400000|2022-03-02 20:03:20|53.36|50.5|53.2|50.34|53.36|50.5|53.2|50.34|0
1646251410000|2022-03-02 20:03:30|53.31|50.45|53.36|50.5|53.36|50.5|53.25|50.39|0
1646251420000|2022-03-02 20:03:40|53.5|50.64|53.47|50.61|53.53|50.67|53.47|50.61|0
1646251430000|2022-03-02 20:03:50|53.58|50.72|53.64|50.78|53.64|50.78|53.58|50.72|0
1646251440000|2022-03-02 20:04:00|53.58|50.72|53.22|50.36|53.58|50.72|53.22|50.36|0
1646251450000|2022-03-02 20:04:10|53.25|50.39|53.25|50.39|53.31|50.45|53.14|50.28|0
1646251460000|2022-03-02 20:04:20|53.2|50.34|53.42|50.56|53.42|50.56|53.2|50.34|0
1646251470000|2022-03-02 20:04:30|53.31|50.45|53.2|50.34|53.36|50.5|53.2|50.34|0
1646251480000|2022-03-02 20:04:40|53.25|50.39|53.25|50.39|53.25|50.39|53.25|50.39|0
1646251490000|2022-03-02 20:04:50|53.22|50.36|53.25|50.39|53.47|50.61|53.22|50.36|0
1646251500000|2022-03-02 20:05:00|53.14|50.28|52.92|50.06|53.25|50.39|52.92|50.06|0
1646251510000|2022-03-02 20:05:10|52.98|50.12|52.92|50.06|52.98|50.12|52.76|49.9|0
1646251520000|2022-03-02 20:05:20|52.87|50.01|52.98|50.12|52.98|50.12|52.87|50.01|0
1646251530000|2022-03-02 20:05:30|53.03|50.17|53.03|50.17|53.03|50.17|52.98|50.12|0
1646251540000|2022-03-02 20:05:40|53.08|50.22|53.03|50.17|53.08|50.22|53.03|50.17|0
1646251550000|2022-03-02 20:05:50|53.08|50.22|52.92|50.06|53.14|50.28|52.92|50.06|0
1646251560000|2022-03-02 20:06:00|52.84|49.98|53.03|50.17|53.03|50.17|52.84|49.98|0
1646251570000|2022-03-02 20:06:10|52.92|50.06|53.14|50.28|53.14|50.28|52.92|50.06|0
1646251580000|2022-03-02 20:06:20|53.19|50.33|53.3|50.44|53.3|50.44|53.19|50.33|0
1646251590000|2022-03-02 20:06:30|53.36|50.5|53.14|50.28|53.36|50.5|53.14|50.28|0
1646251600000|2022-03-02 20:06:40|53.08|50.22|53.25|50.39|53.25|50.39|53.08|50.22|0
1646251610000|2022-03-02 20:06:50|53.3|50.44|53.28|50.42|53.3|50.44|53.28|50.42|0
1646251620000|2022-03-02 20:07:00|53.25|50.39|53.5|50.64|53.55|50.69|53.25|50.39|0
1646251630000|2022-03-02 20:07:10|53.47|50.61|53.47|50.61|53.53|50.67|53.47|50.61|0
1646251640000|2022-03-02 20:07:20|53.3|50.44|53.36|50.5|53.36|50.5|53.25|50.39|0
1646251650000|2022-03-02 20:07:30|53.28|50.42|53.39|50.53|53.39|50.53|53.28|50.42|0
1646251660000|2022-03-02 20:07:40|53.33|50.47|53.19|50.33|53.33|50.47|53.19|50.33|0
1646251670000|2022-03-02 20:07:50|53.14|50.28|53.25|50.39|53.25|50.39|53.14|50.28|0
1646251680000|2022-03-02 20:08:00|53.14|50.28|52.97|50.11|53.14|50.28|52.92|50.06|0
1646251690000|2022-03-02 20:08:10|53.08|50.22|53.03|50.17|53.19|50.33|53.03|50.17|0
1646251700000|2022-03-02 20:08:20|52.92|50.06|52.7|49.84|52.92|50.06|52.7|49.84|0
1646251710000|2022-03-02 20:08:30|52.59|49.73|52.48|49.62|52.59|49.73|52.29|49.43|0
1646251720000|2022-03-02 20:08:40|52.59|49.73|52.75|49.89|52.75|49.89|52.59|49.73|0
1646251730000|2022-03-02 20:08:50|52.65|49.79|52.43|49.57|52.65|49.79|52.43|49.57|0
1646251740000|2022-03-02 20:09:00|52.32|49.46|52.43|49.57|52.43|49.57|52.26|49.4|0
1646251750000|2022-03-02 20:09:10|52.48|49.62|52.81|49.95|52.81|49.95|52.48|49.62|0
1646251760000|2022-03-02 20:09:20|52.92|50.06|53.03|50.17|53.03|50.17|52.92|50.06|0
1646251770000|2022-03-02 20:09:30|52.97|50.11|52.75|49.89|52.97|50.11|52.75|49.89|0
1646251780000|2022-03-02 20:09:40|52.7|49.84|52.59|49.73|52.7|49.84|52.48|49.62|0
1646251790000|2022-03-02 20:09:50|52.64|49.78|52.48|49.62|52.64|49.78|52.48|49.62|0
1646251800000|2022-03-02 20:10:00|52.54|49.68|52.37|49.51|52.54|49.68|52.23|49.37|0
1646251810000|2022-03-02 20:10:10|52.4|49.54|52.48|49.62|52.48|49.62|52.4|49.54|0
1646251820000|2022-03-02 20:10:20|52.51|49.65|52.86|50|52.86|50|52.51|49.65|0
1646251830000|2022-03-02 20:10:30|52.92|50.06|52.92|50.06|52.92|50.06|52.86|50|0
1646251840000|2022-03-02 20:10:40|53.03|50.17|52.81|49.95|53.03|50.17|52.81|49.95|0
1646251850000|2022-03-02 20:10:50|52.7|49.84|52.75|49.89|52.81|49.95|52.7|49.84|0
1646251860000|2022-03-02 20:11:00|52.7|49.84|52.59|49.73|52.7|49.84|52.56|49.7|0
1646251870000|2022-03-02 20:11:10|52.64|49.78|52.81|49.95|52.81|49.95|52.64|49.78|0
1646251880000|2022-03-02 20:11:20|52.64|49.78|52.32|49.46|52.64|49.78|52.32|49.46|0
1646251890000|2022-03-02 20:11:30|52.1|49.24|52.32|49.46|52.32|49.46|52.1|49.24|0
1646251900000|2022-03-02 20:11:40|52.37|49.51|52.15|49.29|52.37|49.51|52.15|49.29|0
1646251910000|2022-03-02 20:11:50|52.26|49.4|52.45|49.59|52.45|49.59|52.26|49.4|0
1646251920000|2022-03-02 20:12:00|52.48|49.62|52.26|49.4|52.59|49.73|52.26|49.4|0
1646251930000|2022-03-02 20:12:10|52.37|49.51|52.15|49.29|52.37|49.51|52.15|49.29|0
1646251940000|2022-03-02 20:12:20|52.32|49.46|52.07|49.21|52.32|49.46|52.05|49.19|0
1646251950000|2022-03-02 20:12:30|51.94|49.08|51.99|49.13|51.99|49.13|51.88|49.02|0
1646251960000|2022-03-02 20:12:40|51.94|49.08|52.05|49.19|52.05|49.19|51.88|49.02|0
1646251970000|2022-03-02 20:12:50|52.21|49.35|52.29|49.43|52.32|49.46|52.21|49.35|0
1646251980000|2022-03-02 20:13:00|52.21|49.35|52.21|49.35|52.21|49.35|52.15|49.29|0
1646251990000|2022-03-02 20:13:10|52.04|49.18|52.21|49.35|52.21|49.35|51.99|49.13|0
1646252000000|2022-03-02 20:13:20|52.32|49.46|52.15|49.29|52.32|49.46|52.12|49.26|0
1646252010000|2022-03-02 20:13:30|52.1|49.24|52.21|49.35|52.32|49.46|52.1|49.24|0
1646252020000|2022-03-02 20:13:40|52.32|49.46|52.32|49.46|52.37|49.51|52.26|49.4|0
1646252030000|2022-03-02 20:13:50|52.26|49.4|52.37|49.51|52.37|49.51|52.26|49.4|0
1646252040000|2022-03-02 20:14:00|52.32|49.46|52.48|49.62|52.48|49.62|52.23|49.37|0
1646252050000|2022-03-02 20:14:10|52.37|49.51|51.88|49.02|52.37|49.51|51.88|49.02|0
1646252060000|2022-03-02 20:14:20|51.83|48.97|51.77|48.91|51.83|48.97|51.67|48.81|0
1646252070000|2022-03-02 20:14:30|51.56|48.7|51.4|48.54|51.67|48.81|51.4|48.54|0
1646252080000|2022-03-02 20:14:40|51.29|48.43|51.18|48.32|51.29|48.43|51.18|48.32|0
1646252090000|2022-03-02 20:14:50|51.29|48.43|51.5|48.64|51.56|48.7|51.29|48.43|0
1646252100000|2022-03-02 20:15:00|51.58|48.72|51.96|49.1|51.96|49.1|51.58|48.72|0
1646252110000|2022-03-02 20:15:10|51.94|49.08|51.67|48.81|51.94|49.08|51.56|48.7|0
1646252120000|2022-03-02 20:15:20|51.45|48.59|51.34|48.48|51.45|48.59|51.34|48.48|0
1646252130000|2022-03-02 20:15:30|51.18|48.32|50.81|47.95|51.18|48.32|50.81|47.95|0
1646252140000|2022-03-02 20:15:40|50.92|48.06|51.13|48.27|51.13|48.27|50.92|48.06|0
1646252150000|2022-03-02 20:15:50|51.02|48.16|51.13|48.27|51.18|48.32|51.02|48.16|0
1646252160000|2022-03-02 20:16:00|51.29|48.43|51.24|48.38|51.29|48.43|51.24|48.38|0
1646252170000|2022-03-02 20:16:10|51.08|48.22|51.5|48.64|51.5|48.64|51.08|48.22|0
1646252180000|2022-03-02 20:16:20|51.53|48.67|51.18|48.32|51.53|48.67|51.18|48.32|0
1646252190000|2022-03-02 20:16:30|51.24|48.38|51.45|48.59|51.45|48.59|51.21|48.35|0
1646252200000|2022-03-02 20:16:40|51.48|48.62|51.5|48.64|51.5|48.64|51.45|48.59|0
1646252210000|2022-03-02 20:16:50|51.45|48.59|51.4|48.54|51.45|48.59|51.4|48.54|0
1646252220000|2022-03-02 20:17:00|51.45|48.59|51.77|48.91|51.77|48.91|51.45|48.59|0
1646252230000|2022-03-02 20:17:10|51.99|49.13|51.72|48.86|52.1|49.24|51.72|48.86|0
1646252240000|2022-03-02 20:17:20|51.5|48.64|51.4|48.54|51.56|48.7|51.4|48.54|0
1646252250000|2022-03-02 20:17:30|51.45|48.59|51.5|48.64|51.72|48.86|51.45|48.59|0
1646252260000|2022-03-02 20:17:40|51.45|48.59|51.5|48.64|51.5|48.64|51.45|48.59|0
1646252270000|2022-03-02 20:17:50|51.72|48.86|51.66|48.8|51.72|48.86|51.66|48.8|0
1646252280000|2022-03-02 20:18:00|51.61|48.75|51.61|48.75|51.61|48.75|51.4|48.54|0
1646252290000|2022-03-02 20:18:10|51.66|48.8|51.72|48.86|51.83|48.97|51.66|48.8|0
1646252300000|2022-03-02 20:18:20|51.66|48.8|51.8|48.94|51.8|48.94|51.66|48.8|0
1646252310000|2022-03-02 20:18:30|51.77|48.91|51.53|48.67|51.77|48.91|51.53|48.67|0
1646252320000|2022-03-02 20:18:40|51.56|48.7|51.5|48.64|51.61|48.75|51.5|48.64|0
1646252330000|2022-03-02 20:18:50|51.34|48.48|51.34|48.48|51.45|48.59|51.34|48.48|0
1646252340000|2022-03-02 20:19:00|51.4|48.54|51.5|48.64|51.5|48.64|51.34|48.48|0
1646252350000|2022-03-02 20:19:10|51.61|48.75|51.93|49.07|51.93|49.07|51.61|48.75|0
1646252360000|2022-03-02 20:19:20|52.15|49.29|52.01|49.15|52.15|49.29|52.01|49.15|0
1646252370000|2022-03-02 20:19:30|51.93|49.07|52.1|49.24|52.1|49.24|51.88|49.02|0
1646252380000|2022-03-02 20:19:40|52.12|49.26|52.2|49.34|52.42|49.56|52.12|49.26|0
1646252390000|2022-03-02 20:19:50|52.26|49.4|52.31|49.45|52.31|49.45|52.26|49.4|0
1646252400000|2022-03-02 20:20:00|51.93|49.07|51.77|48.91|51.99|49.13|51.77|48.91|0
1646252410000|2022-03-02 20:20:10|51.93|49.07|51.83|48.97|51.93|49.07|51.77|48.91|0
1646252420000|2022-03-02 20:20:20|51.66|48.8|51.69|48.83|51.69|48.83|51.61|48.75|0
1646252430000|2022-03-02 20:20:30|51.61|48.75|51.18|48.32|51.61|48.75|51.02|48.16|0
1646252440000|2022-03-02 20:20:40|51.37|48.51|51.34|48.48|51.56|48.7|51.34|48.48|0
1646252450000|2022-03-02 20:20:50|51.13|48.27|51.23|48.37|51.23|48.37|51.13|48.27|0
1646252460000|2022-03-02 20:21:00|51.18|48.32|51.34|48.48|51.34|48.48|51.18|48.32|0
1646252470000|2022-03-02 20:21:10|51.56|48.7|51.74|48.88|51.77|48.91|51.56|48.7|0
1646252480000|2022-03-02 20:21:20|51.83|48.97|51.93|49.07|51.93|49.07|51.77|48.91|0
1646252490000|2022-03-02 20:21:30|51.99|49.13|51.99|49.13|51.99|49.13|51.93|49.07|0
1646252500000|2022-03-02 20:21:40|51.93|49.07|52.15|49.29|52.23|49.37|51.93|49.07|0
1646252510000|2022-03-02 20:21:50|52.23|49.37|52.26|49.4|52.26|49.4|52.2|49.34|0
1646252520000|2022-03-02 20:22:00|52.2|49.34|52.01|49.15|52.2|49.34|51.99|49.13|0
1646252530000|2022-03-02 20:22:10|52.15|49.29|52.2|49.34|52.26|49.4|52.15|49.29|0
1646252540000|2022-03-02 20:22:20|52.31|49.45|52.37|49.51|52.37|49.51|52.31|49.45|0
1646252550000|2022-03-02 20:22:30|52.48|49.62|52.42|49.56|52.48|49.62|52.42|49.56|0
1646252560000|2022-03-02 20:22:40|52.48|49.62|52.53|49.67|52.53|49.67|52.42|49.56|0
1646252570000|2022-03-02 20:22:50|52.42|49.56|52.48|49.62|52.48|49.62|52.42|49.56|0
1646252580000|2022-03-02 20:23:00|52.53|49.67|52.2|49.34|52.53|49.67|52.2|49.34|0
1646252590000|2022-03-02 20:23:10|52.31|49.45|52.42|49.56|52.53|49.67|52.31|49.45|0
1646252600000|2022-03-02 20:23:20|52.48|49.62|52.48|49.62|52.53|49.67|52.48|49.62|0
1646252610000|2022-03-02 20:23:30|52.58|49.72|52.58|49.72|52.75|49.89|52.58|49.72|0
1646252620000|2022-03-02 20:23:40|52.69|49.83|52.58|49.72|52.69|49.83|52.53|49.67|0
1646252630000|2022-03-02 20:23:50|52.42|49.56|52.31|49.45|52.42|49.56|52.31|49.45|0
1646252640000|2022-03-02 20:24:00|52.37|49.51|52.2|49.34|52.37|49.51|52.2|49.34|0
1646252650000|2022-03-02 20:24:10|52.12|49.26|51.99|49.13|52.12|49.26|51.99|49.13|0
1646252660000|2022-03-02 20:24:20|52.04|49.18|52.31|49.45|52.31|49.45|52.04|49.18|0
1646252670000|2022-03-02 20:24:30|52.15|49.29|52.04|49.18|52.15|49.29|52.04|49.18|0
1646252680000|2022-03-02 20:24:40|51.99|49.13|51.99|49.13|51.99|49.13|51.93|49.07|0
1646252690000|2022-03-02 20:24:50|52.09|49.23|52.15|49.29|52.2|49.34|52.09|49.23|0
1646252700000|2022-03-02 20:25:00|52.09|49.23|52.42|49.56|52.42|49.56|52.09|49.23|0
1646252710000|2022-03-02 20:25:10|52.58|49.72|52.58|49.72|52.64|49.78|52.58|49.72|0
1646252720000|2022-03-02 20:25:20|52.61|49.75|52.56|49.7|52.64|49.78|52.56|49.7|0
1646252730000|2022-03-02 20:25:30|52.42|49.56|52.2|49.34|52.42|49.56|52.2|49.34|0
1646252740000|2022-03-02 20:25:40|52.26|49.4|52.15|49.29|52.26|49.4|52.15|49.29|0
1646252750000|2022-03-02 20:25:50|52.09|49.23|51.99|49.13|52.15|49.29|51.99|49.13|0
1646252760000|2022-03-02 20:26:00|52.09|49.23|51.9|49.04|52.09|49.23|51.9|49.04|0
1646252770000|2022-03-02 20:26:10|52.04|49.18|52.31|49.45|52.37|49.51|52.04|49.18|0
1646252780000|2022-03-02 20:26:20|52.37|49.51|52.53|49.67|52.53|49.67|52.37|49.51|0
1646252790000|2022-03-02 20:26:30|53.23|50.37|53.28|50.42|53.34|50.48|53.23|50.37|0
1646252800000|2022-03-02 20:26:40|53.23|50.37|53.28|50.42|53.39|50.53|53.23|50.37|0
1646252810000|2022-03-02 20:26:50|53.31|50.45|53.36|50.5|53.36|50.5|53.31|50.45|0
1646252820000|2022-03-02 20:27:00|53.34|50.48|53.17|50.31|53.34|50.48|53.12|50.26|0
1646252830000|2022-03-02 20:27:10|53.06|50.2|52.95|50.09|53.06|50.2|52.95|50.09|0
1646252840000|2022-03-02 20:27:20|52.9|50.04|52.76|49.9|52.9|50.04|52.76|49.9|0
1646252850000|2022-03-02 20:27:30|52.79|49.93|52.46|49.6|52.79|49.93|52.46|49.6|0
1646252860000|2022-03-02 20:27:40|52.57|49.71|52.74|49.88|52.74|49.88|52.57|49.71|0
1646252870000|2022-03-02 20:27:50|52.95|50.09|53.06|50.2|53.17|50.31|52.95|50.09|0
1646252880000|2022-03-02 20:28:00|53.01|50.15|53.31|50.45|53.31|50.45|53.01|50.15|0
1646252890000|2022-03-02 20:28:10|53.06|50.2|53.34|50.48|53.34|50.48|53.06|50.2|0
1646252900000|2022-03-02 20:28:20|53.39|50.53|53.01|50.15|53.39|50.53|53.01|50.15|0
1646252910000|2022-03-02 20:28:30|52.95|50.09|53.01|50.15|53.06|50.2|52.95|50.09|0
1646252920000|2022-03-02 20:28:40|52.95|50.09|52.92|50.06|52.95|50.09|52.9|50.04|0
1646252930000|2022-03-02 20:28:50|52.95|50.09|53.17|50.31|53.17|50.31|52.95|50.09|0
1646252940000|2022-03-02 20:29:00|53.23|50.37|53.78|50.92|53.78|50.92|53.23|50.37|0
1646252950000|2022-03-02 20:29:10|53.61|50.75|53.61|50.75|53.72|50.86|53.61|50.75|0
1646252960000|2022-03-02 20:29:20|53.72|50.86|53.94|51.08|53.94|51.08|53.72|50.86|0
1646252970000|2022-03-02 20:29:30|53.89|51.03|53.94|51.08|53.94|51.08|53.83|50.97|0
1646252980000|2022-03-02 20:29:40|54|51.14|53.94|51.08|54|51.14|53.94|51.08|0
1646252990000|2022-03-02 20:29:50|53.83|50.97|53.83|50.97|53.83|50.97|53.78|50.92|0
1646253000000|2022-03-02 20:30:00|53.72|50.86|53.69|50.83|53.83|50.97|53.69|50.83|0
1646253010000|2022-03-02 20:30:10|53.78|50.92|53.61|50.75|53.78|50.92|53.61|50.75|0
1646253020000|2022-03-02 20:30:20|53.45|50.59|53.5|50.64|53.5|50.64|53.45|50.59|0
1646253030000|2022-03-02 20:30:30|53.61|50.75|53.78|50.92|53.78|50.92|53.61|50.75|0
1646253040000|2022-03-02 20:30:40|53.83|50.97|54|51.14|54.05|51.19|53.83|50.97|0
1646253050000|2022-03-02 20:30:50|54.11|51.25|54|51.14|54.11|51.25|53.94|51.08|0
1646253060000|2022-03-02 20:31:00|53.94|51.08|54.08|51.22|54.08|51.22|53.94|51.08|0
1646253070000|2022-03-02 20:31:10|54.17|51.31|54.17|51.31|54.17|51.31|54.17|51.31|0
1646253080000|2022-03-02 20:31:20|54.05|51.19|53.89|51.03|54.05|51.19|53.78|50.92|0
1646253090000|2022-03-02 20:31:30|53.94|51.08|53.94|51.08|54|51.14|53.94|51.08|0
1646253100000|2022-03-02 20:31:40|54.05|51.19|54.17|51.31|54.17|51.31|54|51.14|0
1646253110000|2022-03-02 20:31:50|54.11|51.25|54|51.14|54.11|51.25|54|51.14|0
1646253120000|2022-03-02 20:32:00|53.83|50.97|53.94|51.08|53.94|51.08|53.83|50.97|0
1646253130000|2022-03-02 20:32:10|54.05|51.19|54.11|51.25|54.17|51.31|54.05|51.19|0
1646253140000|2022-03-02 20:32:20|54|51.14|53.94|51.08|54|51.14|53.94|51.08|0
1646253150000|2022-03-02 20:32:30|54|51.14|53.72|50.86|54|51.14|53.72|50.86|0
1646253160000|2022-03-02 20:32:40|53.61|50.75|53.94|51.08|53.94|51.08|53.61|50.75|0
1646253170000|2022-03-02 20:32:50|54.11|51.25|54.16|51.3|54.28|51.42|54.11|51.25|0
1646253180000|2022-03-02 20:33:00|54.22|51.36|54.28|51.42|54.28|51.42|54.22|51.36|0
1646253190000|2022-03-02 20:33:10|54.25|51.39|54|51.14|54.25|51.39|54|51.14|0
1646253200000|2022-03-02 20:33:20|54.11|51.25|53.94|51.08|54.11|51.25|53.94|51.08|0
1646253210000|2022-03-02 20:33:30|53.89|51.03|53.83|50.97|53.94|51.08|53.83|50.97|0
1646253220000|2022-03-02 20:33:40|53.89|51.03|54|51.14|54.05|51.19|53.89|51.03|0
1646253230000|2022-03-02 20:33:50|53.94|51.08|54.05|51.19|54.05|51.19|53.94|51.08|0
1646253240000|2022-03-02 20:34:00|54.22|51.36|54.5|51.64|54.55|51.69|54.22|51.36|0
1646253250000|2022-03-02 20:34:10|54.55|51.69|54.72|51.86|54.72|51.86|54.55|51.69|0
1646253260000|2022-03-02 20:34:20|54.84|51.98|54.81|51.95|54.84|51.98|54.78|51.92|0
1646253270000|2022-03-02 20:34:30|54.78|51.92|54.39|51.53|54.78|51.92|54.39|51.53|0
1646253280000|2022-03-02 20:34:40|54.28|51.42|54.05|51.19|54.28|51.42|54.05|51.19|0
1646253290000|2022-03-02 20:34:50|54.16|51.3|54.44|51.58|54.44|51.58|54.16|51.3|0
1646253300000|2022-03-02 20:35:00|54.55|51.69|54.39|51.53|54.55|51.69|54.39|51.53|0
1646253310000|2022-03-02 20:35:10|54.16|51.3|54.16|51.3|54.22|51.36|54.16|51.3|0
1646253320000|2022-03-02 20:35:20|54.11|51.25|54.41|51.55|54.41|51.55|54.11|51.25|0
1646253330000|2022-03-02 20:35:30|54.5|51.64|54.5|51.64|54.61|51.75|54.5|51.64|0
1646253340000|2022-03-02 20:35:40|54.55|51.69|54.47|51.61|54.67|51.81|54.47|51.61|0
1646253350000|2022-03-02 20:35:50|54.44|51.58|54.5|51.64|54.5|51.64|54.33|51.47|0
1646253360000|2022-03-02 20:36:00|54.41|51.55|54.16|51.3|54.41|51.55|54.16|51.3|0
1646253370000|2022-03-02 20:36:10|54.11|51.25|54.22|51.36|54.22|51.36|54.11|51.25|0
1646253380000|2022-03-02 20:36:20|54.05|51.19|54.33|51.47|54.33|51.47|54.05|51.19|0
1646253390000|2022-03-02 20:36:30|54.44|51.58|54.61|51.75|54.61|51.75|54.33|51.47|0
1646253400000|2022-03-02 20:36:40|54.55|51.69|54.5|51.64|54.61|51.75|54.5|51.64|0
1646253410000|2022-03-02 20:36:50|54.33|51.47|54.27|51.41|54.33|51.47|54.27|51.41|0
1646253420000|2022-03-02 20:37:00|54.33|51.47|54.27|51.41|54.33|51.47|54.22|51.36|0
1646253430000|2022-03-02 20:37:10|54.33|51.47|54.39|51.53|54.39|51.53|54.16|51.3|0
1646253440000|2022-03-02 20:37:20|54.55|51.69|54.61|51.75|54.67|51.81|54.55|51.69|0
1646253450000|2022-03-02 20:37:30|54.67|51.81|54.39|51.53|54.67|51.81|54.39|51.53|0
1646253460000|2022-03-02 20:37:40|54.22|51.36|54.19|51.33|54.27|51.41|54.19|51.33|0
1646253470000|2022-03-02 20:37:50|54.22|51.36|54.61|51.75|54.61|51.75|54.22|51.36|0
1646253480000|2022-03-02 20:38:00|54.67|51.81|54.61|51.75|54.72|51.86|54.61|51.75|0
1646253490000|2022-03-02 20:38:10|54.55|51.69|54.67|51.81|54.67|51.81|54.55|51.69|0
1646253500000|2022-03-02 20:38:20|54.72|51.86|54.83|51.97|54.83|51.97|54.72|51.86|0
1646253510000|2022-03-02 20:38:30|54.86|52|54.66|51.8|54.89|52.03|54.66|51.8|0
1646253520000|2022-03-02 20:38:40|54.61|51.75|54.72|51.86|54.72|51.86|54.61|51.75|0
1646253530000|2022-03-02 20:38:50|54.33|51.47|54.33|51.47|54.39|51.53|54.22|51.36|0
1646253540000|2022-03-02 20:39:00|54.27|51.41|54.44|51.58|54.44|51.58|54.27|51.41|0
1646253550000|2022-03-02 20:39:10|54.61|51.75|54.27|51.41|54.61|51.75|54.27|51.41|0
1646253560000|2022-03-02 20:39:20|54.33|51.47|54.44|51.58|54.44|51.58|54.33|51.47|0
1646253570000|2022-03-02 20:39:30|54.39|51.53|54|51.14|54.39|51.53|54|51.14|0
1646253580000|2022-03-02 20:39:40|54.05|51.19|53.88|51.02|54.05|51.19|53.88|51.02|0
1646253590000|2022-03-02 20:39:50|53.86|51|53.83|50.97|53.86|51|53.83|50.97|0
1646253600000|2022-03-02 20:40:00|53.72|50.86|53.83|50.97|53.83|50.97|53.72|50.86|0
1646253610000|2022-03-02 20:40:10|53.88|51.02|53.28|50.42|53.88|51.02|53.28|50.42|0
1646253620000|2022-03-02 20:40:20|53.22|50.36|53.19|50.33|53.33|50.47|53.19|50.33|0
1646253630000|2022-03-02 20:40:30|53.28|50.42|53.44|50.58|53.44|50.58|53.28|50.42|0
1646253640000|2022-03-02 20:40:40|53.61|50.75|53.66|50.8|53.72|50.86|53.61|50.75|0
1646253650000|2022-03-02 20:40:50|53.88|51.02|54.05|51.19|54.05|51.19|53.83|50.97|0
1646253660000|2022-03-02 20:41:00|54.11|51.25|54.13|51.27|54.27|51.41|54.11|51.25|0
1646253670000|2022-03-02 20:41:10|54.22|51.36|54.24|51.38|54.24|51.38|54.22|51.36|0
1646253680000|2022-03-02 20:41:20|54.22|51.36|54.38|51.52|54.38|51.52|54.22|51.36|0
1646253690000|2022-03-02 20:41:30|54.27|51.41|54.22|51.36|54.27|51.41|54.05|51.19|0
1646253700000|2022-03-02 20:41:40|54.16|51.3|53.94|51.08|54.16|51.3|53.94|51.08|0
1646253710000|2022-03-02 20:41:50|53.99|51.13|53.72|50.86|53.99|51.13|53.72|50.86|0
1646253720000|2022-03-02 20:42:00|53.66|50.8|53.94|51.08|53.94|51.08|53.66|50.8|0
1646253730000|2022-03-02 20:42:10|53.85|50.99|54.02|51.16|54.02|51.16|53.85|50.99|0
1646253740000|2022-03-02 20:42:20|53.88|51.02|53.72|50.86|54.02|51.16|53.72|50.86|0
1646253750000|2022-03-02 20:42:30|53.66|50.8|53.28|50.42|53.66|50.8|53.28|50.42|0
1646253760000|2022-03-02 20:42:40|53.33|50.47|53.28|50.42|53.33|50.47|53.28|50.42|0
1646253770000|2022-03-02 20:42:50|53.55|50.69|53.55|50.69|53.66|50.8|53.55|50.69|0
1646253780000|2022-03-02 20:43:00|53.61|50.75|53.28|50.42|53.66|50.8|53.28|50.42|0
1646253790000|2022-03-02 20:43:10|53.44|50.58|53.55|50.69|53.55|50.69|53.44|50.58|0
1646253800000|2022-03-02 20:43:20|53.58|50.72|53.72|50.86|53.77|50.91|53.58|50.72|0
1646253810000|2022-03-02 20:43:30|53.61|50.75|53.5|50.64|53.61|50.75|53.5|50.64|0
1646253820000|2022-03-02 20:43:40|53.44|50.58|53.39|50.53|53.44|50.58|53.39|50.53|0
1646253830000|2022-03-02 20:43:50|53.28|50.42|53.39|50.53|53.39|50.53|53.22|50.36|0
1646253840000|2022-03-02 20:44:00|53.44|50.58|53.55|50.69|53.61|50.75|53.44|50.58|0
1646253850000|2022-03-02 20:44:10|53.61|50.75|53.39|50.53|53.66|50.8|53.39|50.53|0
1646253860000|2022-03-02 20:44:20|53.5|50.64|53.33|50.47|53.5|50.64|53.33|50.47|0
1646253870000|2022-03-02 20:44:30|53.39|50.53|53.61|50.75|53.61|50.75|53.39|50.53|0
1646253880000|2022-03-02 20:44:40|53.63|50.77|53.88|51.02|53.88|51.02|53.63|50.77|0
1646253890000|2022-03-02 20:44:50|53.72|50.86|53.66|50.8|53.72|50.86|53.66|50.8|0
1646253900000|2022-03-02 20:45:00|53.72|50.86|54.16|51.3|54.16|51.3|53.72|50.86|0
1646253910000|2022-03-02 20:45:10|54.19|51.33|53.94|51.08|54.19|51.33|53.94|51.08|0
1646253920000|2022-03-02 20:45:20|53.99|51.13|53.77|50.91|53.99|51.13|53.77|50.91|0
1646253930000|2022-03-02 20:45:30|53.72|50.86|53.72|50.86|53.83|50.97|53.72|50.86|0
1646253940000|2022-03-02 20:45:40|53.77|50.91|53.99|51.13|54.05|51.19|53.77|50.91|0
1646253950000|2022-03-02 20:45:50|54.22|51.36|54.1|51.24|54.22|51.36|53.94|51.08|0
1646253960000|2022-03-02 20:46:00|54.22|51.36|54.22|51.36|54.22|51.36|54.1|51.24|0
1646253970000|2022-03-02 20:46:10|53.99|51.13|53.72|50.86|53.99|51.13|53.72|50.86|0
1646253980000|2022-03-02 20:46:20|53.55|50.69|54.1|51.24|54.1|51.24|53.55|50.69|0
1646253990000|2022-03-02 20:46:30|54.27|51.41|54.27|51.41|54.27|51.41|54.21|51.35|0
1646254000000|2022-03-02 20:46:40|54.21|51.35|54.33|51.47|54.33|51.47|54.21|51.35|0
1646254010000|2022-03-02 20:46:50|54.61|51.75|54.55|51.69|54.61|51.75|54.55|51.69|0
1646254020000|2022-03-02 20:47:00|54.49|51.63|54.38|51.52|54.55|51.69|54.33|51.47|0
1646254030000|2022-03-02 20:47:10|54.16|51.3|54.16|51.3|54.27|51.41|54.16|51.3|0
1646254040000|2022-03-02 20:47:20|54.21|51.35|54.33|51.47|54.33|51.47|54.21|51.35|0
1646254050000|2022-03-02 20:47:30|54.16|51.3|54.02|51.16|54.16|51.3|53.94|51.08|0
1646254060000|2022-03-02 20:47:40|53.83|50.97|53.85|50.99|53.85|50.99|53.77|50.91|0
1646254070000|2022-03-02 20:47:50|53.94|51.08|54.1|51.24|54.1|51.24|53.88|51.02|0
1646254080000|2022-03-02 20:48:00|54.16|51.3|54.38|51.52|54.44|51.58|54.16|51.3|0
1646254090000|2022-03-02 20:48:10|54.6|51.74|54.16|51.3|54.6|51.74|53.99|51.13|0
1646254100000|2022-03-02 20:48:20|54.05|51.19|54.16|51.3|54.16|51.3|54.05|51.19|0
1646254110000|2022-03-02 20:48:30|54.1|51.24|54.27|51.41|54.27|51.41|54.1|51.24|0
1646254120000|2022-03-02 20:48:40|54.44|51.58|54.44|51.58|54.44|51.58|54.33|51.47|0
1646254130000|2022-03-02 20:48:50|54.38|51.52|54.49|51.63|54.49|51.63|54.38|51.52|0
1646254140000|2022-03-02 20:49:00|54.44|51.58|54.6|51.74|54.6|51.74|54.44|51.58|0
1646254150000|2022-03-02 20:49:10|54.63|51.77|54.94|52.08|54.94|52.08|54.63|51.77|0
1646254160000|2022-03-02 20:49:20|54.88|52.02|55|52.14|55|52.14|54.88|52.02|0
1646254170000|2022-03-02 20:49:30|54.83|51.97|54.88|52.02|54.94|52.08|54.83|51.97|0
1646254180000|2022-03-02 20:49:40|54.94|52.08|54.83|51.97|54.94|52.08|54.55|51.69|0
1646254190000|2022-03-02 20:49:50|54.77|51.91|54.66|51.8|54.77|51.91|54.55|51.69|0
1646254200000|2022-03-02 20:50:00|54.6|51.74|54.94|52.08|55.11|52.25|54.6|51.74|0
1646254210000|2022-03-02 20:50:10|54.72|51.86|54.55|51.69|54.72|51.86|54.32|51.46|0
1646254220000|2022-03-02 20:50:20|54.16|51.3|53.66|50.8|54.16|51.3|53.66|50.8|0
1646254230000|2022-03-02 20:50:30|53.94|51.08|53.99|51.13|53.99|51.13|53.88|51.02|0
1646254240000|2022-03-02 20:50:40|53.88|51.02|54.1|51.24|54.1|51.24|53.88|51.02|0
1646254250000|2022-03-02 20:50:50|54.27|51.41|54.52|51.66|54.52|51.66|54.27|51.41|0
1646254260000|2022-03-02 20:51:00|54.46|51.6|54.1|51.24|54.46|51.6|54.1|51.24|0
1646254270000|2022-03-02 20:51:10|53.99|51.13|53.88|51.02|53.99|51.13|53.88|51.02|0
1646254280000|2022-03-02 20:51:20|53.99|51.13|53.82|50.96|53.99|51.13|53.82|50.96|0
1646254290000|2022-03-02 20:51:30|53.88|51.02|54.05|51.19|54.05|51.19|53.88|51.02|0
1646254300000|2022-03-02 20:51:40|54.1|51.24|54.21|51.35|54.27|51.41|54.1|51.24|0
1646254310000|2022-03-02 20:51:50|54.44|51.58|55|52.14|55|52.14|54.44|51.58|0
1646254320000|2022-03-02 20:52:00|54.94|52.08|55|52.14|55|52.14|54.83|51.97|0
1646254330000|2022-03-02 20:52:10|54.94|52.08|54.88|52.02|54.94|52.08|54.83|51.97|0
1646254340000|2022-03-02 20:52:20|54.83|51.97|54.44|51.58|54.83|51.97|54.44|51.58|0
1646254350000|2022-03-02 20:52:30|54.49|51.63|54.72|51.86|54.72|51.86|54.44|51.58|0
1646254360000|2022-03-02 20:52:40|54.83|51.97|54.83|51.97|54.83|51.97|54.77|51.91|0
1646254370000|2022-03-02 20:52:50|54.88|52.02|54.83|51.97|54.94|52.08|54.83|51.97|0
1646254380000|2022-03-02 20:53:00|54.71|51.85|54.44|51.58|54.77|51.91|54.44|51.58|0
1646254390000|2022-03-02 20:53:10|54.49|51.63|54.44|51.58|54.6|51.74|54.44|51.58|0
1646254400000|2022-03-02 20:53:20|54.49|51.63|54.38|51.52|54.49|51.63|54.38|51.52|0
1646254410000|2022-03-02 20:53:30|54.32|51.46|54.43|51.57|54.66|51.8|54.32|51.46|0
1646254420000|2022-03-02 20:53:40|54.38|51.52|54.32|51.46|54.38|51.52|54.27|51.41|0
1646254430000|2022-03-02 20:53:50|54.38|51.52|54.38|51.52|54.38|51.52|54.27|51.41|0
1646254440000|2022-03-02 20:54:00|54.27|51.41|54.04|51.18|54.27|51.41|53.99|51.13|0
1646254450000|2022-03-02 20:54:10|54.32|51.46|53.99|51.13|54.32|51.46|53.99|51.13|0
1646254460000|2022-03-02 20:54:20|53.93|51.07|54.16|51.3|54.16|51.3|53.93|51.07|0
1646254470000|2022-03-02 20:54:30|54.21|51.35|53.93|51.07|54.21|51.35|53.93|51.07|0
1646254480000|2022-03-02 20:54:40|53.66|50.8|54.27|51.41|54.27|51.41|53.66|50.8|0
1646254490000|2022-03-02 20:54:50|54.55|51.69|54.16|51.3|54.66|51.8|54.16|51.3|0
1646254500000|2022-03-02 20:55:00|54.1|51.24|52.94|50.08|54.1|51.24|52.94|50.08|0
1646254510000|2022-03-02 20:55:10|53.05|50.19|52.72|49.86|53.05|50.19|52.72|49.86|0
1646254520000|2022-03-02 20:55:20|52.89|50.03|52.67|49.81|52.89|50.03|52.67|49.81|0
1646254530000|2022-03-02 20:55:30|52.83|49.97|52.89|50.03|53|50.14|52.78|49.92|0
1646254540000|2022-03-02 20:55:40|52.83|49.97|52.78|49.92|52.89|50.03|52.72|49.86|0
1646254550000|2022-03-02 20:55:50|52.56|49.7|52.83|49.97|52.83|49.97|52.56|49.7|0
1646254560000|2022-03-02 20:56:00|52.89|50.03|52.67|49.81|52.89|50.03|52.61|49.75|0
1646254570000|2022-03-02 20:56:10|52.56|49.7|52.61|49.75|52.61|49.75|52.56|49.7|0
1646254580000|2022-03-02 20:56:20|52.56|49.7|52.78|49.92|52.78|49.92|52.56|49.7|0
1646254590000|2022-03-02 20:56:30|52.72|49.86|52.67|49.81|52.83|49.97|52.67|49.81|0
1646254600000|2022-03-02 20:56:40|52.61|49.75|52.61|49.75|52.67|49.81|52.61|49.75|0
1646254610000|2022-03-02 20:56:50|52.56|49.7|52.56|49.7|52.56|49.7|52.56|49.7|0
1646254620000|2022-03-02 20:57:00|52.61|49.75|52.61|49.75|52.61|49.75|52.56|49.7|0
1646254630000|2022-03-02 20:57:10|52.78|49.92|52.4|49.54|52.78|49.92|52.4|49.54|0
1646254640000|2022-03-02 20:57:20|52.29|49.43|51.91|49.05|52.29|49.43|51.91|49.05|0
1646254650000|2022-03-02 20:57:30|51.96|49.1|51.91|49.05|51.96|49.1|51.8|48.94|0
1646254660000|2022-03-02 20:57:40|51.64|48.78|52.07|49.21|52.07|49.21|51.64|48.78|0
1646254670000|2022-03-02 20:57:50|51.86|49|51.86|49|51.91|49.05|51.8|48.94|0
1646254680000|2022-03-02 20:58:00|51.69|48.83|51.53|48.67|51.69|48.83|51.53|48.67|0
1646254690000|2022-03-02 20:58:10|51.59|48.73|52.07|49.21|52.07|49.21|51.59|48.73|0
1646254700000|2022-03-02 20:58:20|51.64|48.78|51.8|48.94|51.8|48.94|51.59|48.73|0
1646254710000|2022-03-02 20:58:30|51.64|48.78|51.59|48.73|51.64|48.78|51.53|48.67|0
1646254720000|2022-03-02 20:58:40|51.64|48.78|51.64|48.78|51.69|48.83|51.59|48.73|0
1646254730000|2022-03-02 20:58:50|51.59|48.73|51.64|48.78|51.69|48.83|51.43|48.57|0
1646254740000|2022-03-02 20:59:00|51.48|48.62|52.18|49.32|52.18|49.32|51.48|48.62|0
1646254750000|2022-03-02 20:59:10|52.23|49.37|52.56|49.7|52.56|49.7|52.23|49.37|0
1646254760000|2022-03-02 20:59:20|52.45|49.59|52.4|49.54|52.45|49.59|52.4|49.54|0
1646254770000|2022-03-02 20:59:30|52.5|49.64|52.34|49.48|52.5|49.64|51.96|49.1|0
1646254780000|2022-03-02 20:59:40|52.23|49.37|52.02|49.16|52.23|49.37|52.02|49.16|0
1646254790000|2022-03-02 20:59:50|52.07|49.21|51.8|48.94|52.07|49.21|51.59|48.73|0
1646254800000|2022-03-02 21:00:00|51.48|48.62|51.88|49.02|51.88|49.02|51.48|48.62|0
1646254810000|2022-03-02 21:00:10|51.96|49.1|51.91|49.05|52.02|49.16|51.85|48.99|0
1646254820000|2022-03-02 21:00:20|51.85|48.99|51.96|49.1|52.07|49.21|51.85|48.99|0
1646254830000|2022-03-02 21:00:30|51.85|48.99|51.8|48.94|51.91|49.05|51.8|48.94|0
1646254840000|2022-03-02 21:00:40|51.75|48.89|51.69|48.83|51.75|48.89|51.69|48.83|0
1646254850000|2022-03-02 21:00:50|51.64|48.78|51.64|48.78|51.64|48.78|51.64|48.78|0
1646254860000|2022-03-02 21:01:00|51.59|48.73|51.59|48.73|51.59|48.73|51.53|48.67|0
1646254870000|2022-03-02 21:01:10|51.64|48.78|51.59|48.73|51.64|48.78|51.59|48.73|0
1646254880000|2022-03-02 21:01:20|51.21|48.35|51.16|48.3|51.32|48.46|51.16|48.3|0
1646254890000|2022-03-02 21:01:30|51.32|48.46|51.26|48.4|51.37|48.51|51.26|48.4|0
1646254900000|2022-03-02 21:01:40|51.32|48.46|51.48|48.62|51.48|48.62|51.32|48.46|0
1646254910000|2022-03-02 21:01:50|51.59|48.73|51.69|48.83|51.69|48.83|51.59|48.73|0
1646254920000|2022-03-02 21:02:00|51.75|48.89|51.96|49.1|51.96|49.1|51.75|48.89|0
1646254930000|2022-03-02 21:02:10|51.75|48.89|51.75|48.89|51.85|48.99|51.75|48.89|0
1646254940000|2022-03-02 21:02:20|51.8|48.94|51.8|48.94|51.85|48.99|51.75|48.89|0
1646254950000|2022-03-02 21:02:30|51.85|48.99|51.64|48.78|51.85|48.99|51.64|48.78|0
1646254960000|2022-03-02 21:02:40|51.69|48.83|51.69|48.83|51.69|48.83|51.69|48.83|0
1646254970000|2022-03-02 21:02:50|51.75|48.89|51.75|48.89|51.96|49.1|51.75|48.89|0
1646254980000|2022-03-02 21:03:00|51.69|48.83|51.8|48.94|51.8|48.94|51.69|48.83|0
1646254990000|2022-03-02 21:03:10|51.75|48.89|51.85|48.99|51.85|48.99|51.75|48.89|0
1646255000000|2022-03-02 21:03:20|51.91|49.05|51.85|48.99|51.91|49.05|51.8|48.94|0
1646255010000|2022-03-02 21:03:30|51.91|49.05|51.85|48.99|51.91|49.05|51.85|48.99|0
1646255020000|2022-03-02 21:03:40|51.83|48.97|51.69|48.83|51.83|48.97|51.69|48.83|0
1646255030000|2022-03-02 21:03:50|51.64|48.78|51.64|48.78|51.69|48.83|51.64|48.78|0
1646255040000|2022-03-02 21:04:00|51.69|48.83|51.69|48.83|51.69|48.83|51.64|48.78|0
1646255050000|2022-03-02 21:04:10|51.64|48.78|51.69|48.83|51.69|48.83|51.64|48.78|0
1646255060000|2022-03-02 21:04:20|51.58|48.72|51.58|48.72|51.58|48.72|51.53|48.67|0
1646255070000|2022-03-02 21:04:30|51.53|48.67|51.58|48.72|51.58|48.72|51.48|48.62|0
1646255080000|2022-03-02 21:04:40|51.64|48.78|51.58|48.72|51.69|48.83|51.58|48.72|0
1646255090000|2022-03-02 21:04:50|51.64|48.78|51.69|48.83|51.69|48.83|51.64|48.78|0
1646255100000|2022-03-02 21:05:00|51.64|48.78|51.58|48.72|51.64|48.78|51.58|48.72|0
1646255110000|2022-03-02 21:05:10|51.53|48.67|51.53|48.67|51.53|48.67|51.53|48.67|0
1646255120000|2022-03-02 21:05:20|51.37|48.51|51.37|48.51|51.37|48.51|51.32|48.46|0
1646255130000|2022-03-02 21:05:30|51.32|48.46|51.48|48.62|51.48|48.62|51.32|48.46|0
1646255140000|2022-03-02 21:05:40|51.42|48.56|51.37|48.51|51.48|48.62|51.37|48.51|0
1646255150000|2022-03-02 21:05:50|51.4|48.54|51.32|48.46|51.42|48.56|51.32|48.46|0
1646255160000|2022-03-02 21:06:00|51.29|48.43|51.32|48.46|51.32|48.46|51.29|48.43|0
1646255170000|2022-03-02 21:06:10|51.37|48.51|51.32|48.46|51.42|48.56|51.32|48.46|0
1646255180000|2022-03-02 21:06:20|51.26|48.4|51.18|48.32|51.26|48.4|51.18|48.32|0
1646255190000|2022-03-02 21:06:30|51.21|48.35|51.1|48.24|51.21|48.35|51.1|48.24|0
1646255200000|2022-03-02 21:06:40|51.16|48.3|51.21|48.35|51.21|48.35|51.16|48.3|0
1646255210000|2022-03-02 21:06:50|51.26|48.4|51.32|48.46|51.32|48.46|51.21|48.35|0
1646255220000|2022-03-02 21:07:00|51.37|48.51|51.48|48.62|51.58|48.72|51.37|48.51|0
1646255230000|2022-03-02 21:07:10|51.32|48.46|51.26|48.4|51.32|48.46|51.26|48.4|0
1646255240000|2022-03-02 21:07:20|51.32|48.46|51.32|48.46|51.32|48.46|51.26|48.4|0
1646255250000|2022-03-02 21:07:30|51.37|48.51|51.48|48.62|51.48|48.62|51.37|48.51|0
1646255260000|2022-03-02 21:07:40|51.5|48.64|51.37|48.51|51.5|48.64|51.37|48.51|0
1646255270000|2022-03-02 21:07:50|51.32|48.46|51.26|48.4|51.32|48.46|51.26|48.4|0
1646255280000|2022-03-02 21:08:00|51.21|48.35|51.42|48.56|51.42|48.56|51.21|48.35|0
1646255290000|2022-03-02 21:08:10|51.48|48.62|51.48|48.62|51.53|48.67|51.48|48.62|0
1646255300000|2022-03-02 21:08:20|51.37|48.51|51.37|48.51|51.48|48.62|51.37|48.51|0
1646255310000|2022-03-02 21:08:30|51.42|48.56|51.53|48.67|51.53|48.67|51.42|48.56|0
1646255320000|2022-03-02 21:08:40|51.37|48.51|51.37|48.51|51.37|48.51|51.32|48.46|0
1646255330000|2022-03-02 21:08:50|51.48|48.62|51.42|48.56|51.48|48.62|51.42|48.56|0
1646255340000|2022-03-02 21:09:00|51.48|48.62|51.48|48.62|51.48|48.62|51.42|48.56|0
1646255350000|2022-03-02 21:09:10|51.39|48.53|51.31|48.45|51.42|48.56|51.31|48.45|0
1646255360000|2022-03-02 21:09:20|51.37|48.51|51.31|48.45|51.37|48.51|51.31|48.45|0
1646255370000|2022-03-02 21:09:30|51.37|48.51|51.31|48.45|51.37|48.51|51.31|48.45|0
1646255380000|2022-03-02 21:09:40|51.37|48.51|51.26|48.4|51.37|48.51|51.26|48.4|0
1646255390000|2022-03-02 21:09:50|51.31|48.45|51.26|48.4|51.31|48.45|51.26|48.4|0
1646255400000|2022-03-02 21:10:00|51.21|48.35|51.26|48.4|51.26|48.4|51.21|48.35|0
1646255410000|2022-03-02 21:10:10|51.31|48.45|51.31|48.45|51.31|48.45|51.29|48.43|0
1646255420000|2022-03-02 21:10:20|51.42|48.56|51.42|48.56|51.42|48.56|51.42|48.56|0
1646255430000|2022-03-02 21:10:30|51.37|48.51|51.5|48.64|51.5|48.64|51.37|48.51|0
1646255440000|2022-03-02 21:10:40|51.47|48.61|51.42|48.56|51.47|48.61|51.42|48.56|0
1646255450000|2022-03-02 21:10:50|51.47|48.61|51.37|48.51|51.47|48.61|51.37|48.51|0
1646255460000|2022-03-02 21:11:00|51.34|48.48|51.26|48.4|51.34|48.48|51.26|48.4|0
1646255470000|2022-03-02 21:11:10|51.29|48.43|51.42|48.56|51.42|48.56|51.26|48.4|0
1646255480000|2022-03-02 21:11:20|51.29|48.43|51.21|48.35|51.29|48.43|51.21|48.35|0
1646255490000|2022-03-02 21:11:30|51.26|48.4|51.15|48.29|51.26|48.4|51.15|48.29|0
1646255500000|2022-03-02 21:11:40|51.21|48.35|51.21|48.35|51.21|48.35|51.21|48.35|0
1646255510000|2022-03-02 21:11:50|51.15|48.29|51.18|48.32|51.21|48.35|51.15|48.29|0
1646255520000|2022-03-02 21:12:00|51.1|48.24|51.15|48.29|51.15|48.29|51.1|48.24|0
1646255530000|2022-03-02 21:12:10|51.1|48.24|51.1|48.24|51.1|48.24|51.1|48.24|0
1646255540000|2022-03-02 21:12:20|51.31|48.45|51.1|48.24|51.31|48.45|51.1|48.24|0
1646255550000|2022-03-02 21:12:30|51.21|48.35|50.94|48.08|51.21|48.35|50.94|48.08|0
1646255560000|2022-03-02 21:12:40|51.15|48.29|51.05|48.19|51.15|48.29|51.05|48.19|0
1646255570000|2022-03-02 21:12:50|50.99|48.13|51.05|48.19|51.1|48.24|50.99|48.13|0
1646255580000|2022-03-02 21:13:00|50.94|48.08|51.1|48.24|51.1|48.24|50.94|48.08|0
1646255590000|2022-03-02 21:13:10|51.15|48.29|51.1|48.24|51.15|48.29|51.1|48.24|0
1646255600000|2022-03-02 21:13:20|51.15|48.29|51.21|48.35|51.21|48.35|51.15|48.29|0
1646255610000|2022-03-02 21:13:30|51.15|48.29|51.05|48.19|51.15|48.29|51.05|48.19|0
1646255620000|2022-03-02 21:13:40|51.13|48.27|50.99|48.13|51.13|48.27|50.99|48.13|0
1646255630000|2022-03-02 21:13:50|51.05|48.19|51.05|48.19|51.1|48.24|51.05|48.19|0
1646255640000|2022-03-02 21:14:00|50.99|48.13|50.94|48.08|50.99|48.13|50.89|48.03|0
1646255650000|2022-03-02 21:14:10|50.89|48.03|50.89|48.03|50.99|48.13|50.89|48.03|0
1646255660000|2022-03-02 21:14:20|50.99|48.13|50.99|48.13|51.13|48.27|50.99|48.13|0
1646255670000|2022-03-02 21:14:30|50.89|48.03|50.99|48.13|50.99|48.13|50.89|48.03|0
1646255680000|2022-03-02 21:14:40|50.94|48.08|50.99|48.13|51.05|48.19|50.94|48.08|0
1646255690000|2022-03-02 21:14:50|51.15|48.29|51.1|48.24|51.15|48.29|51.05|48.19|0
1646255730000|2022-03-02 21:15:30|51.36|47.72|51.36|47.72|51.38|47.74|51.36|47.72|0
1646255740000|2022-03-02 21:15:40|51.38|47.74|51.35|47.71|51.38|47.74|51.35|47.71|0
1646255750000|2022-03-02 21:15:50|51.38|47.74|51.41|47.77|51.41|47.77|51.38|47.74|0
1646255760000|2022-03-02 21:16:00|51.44|47.8|51.46|47.82|51.46|47.82|51.44|47.8|0
1646255770000|2022-03-02 21:16:10|51.49|47.85|51.49|47.85|51.49|47.85|51.44|47.8|0
1646255780000|2022-03-02 21:16:20|51.54|47.9|51.49|47.85|51.54|47.9|51.49|47.85|0
1646255790000|2022-03-02 21:16:30|51.54|47.9|51.6|47.96|51.6|47.96|51.54|47.9|0
1646255800000|2022-03-02 21:16:40|51.54|47.9|51.6|47.96|51.6|47.96|51.54|47.9|0
1646255810000|2022-03-02 21:16:50|51.65|48.01|51.67|48.03|51.67|48.03|51.65|48.01|0
1646255820000|2022-03-02 21:17:00|51.65|48.01|51.76|48.12|51.76|48.12|51.62|47.98|0
1646255830000|2022-03-02 21:17:10|51.78|48.14|51.73|48.09|51.78|48.14|51.73|48.09|0
1646255840000|2022-03-02 21:17:20|51.7|48.06|51.59|47.95|51.7|48.06|51.59|47.95|0
1646255850000|2022-03-02 21:17:30|51.65|48.01|51.62|47.98|51.65|48.01|51.62|47.98|0
1646255860000|2022-03-02 21:17:40|51.59|47.95|51.65|48.01|51.65|48.01|51.59|47.95|0
1646255870000|2022-03-02 21:17:50|51.67|48.03|51.65|48.01|51.67|48.03|51.65|48.01|0
1646255880000|2022-03-02 21:18:00|51.7|48.06|51.75|48.11|51.75|48.11|51.7|48.06|0
1646255890000|2022-03-02 21:18:10|51.81|48.17|51.73|48.09|51.81|48.17|51.73|48.09|0
1646255900000|2022-03-02 21:18:20|51.75|48.11|51.7|48.06|51.75|48.11|51.67|48.03|0
1646255910000|2022-03-02 21:18:30|51.67|48.03|51.75|48.11|51.75|48.11|51.67|48.03|0
1646255920000|2022-03-02 21:18:40|51.81|48.17|51.81|48.17|51.81|48.17|51.81|48.17|0
1646255930000|2022-03-02 21:18:50|51.75|48.11|51.7|48.06|51.75|48.11|51.7|48.06|0
1646255940000|2022-03-02 21:19:00|51.65|48.01|51.67|48.03|51.67|48.03|51.65|48.01|0
1646255950000|2022-03-02 21:19:10|51.65|48.01|51.7|48.06|51.7|48.06|51.65|48.01|0
1646255980000|2022-03-02 21:19:40|51.65|48.01|51.7|48.06|51.7|48.06|51.65|48.01|0
1646255990000|2022-03-02 21:19:50|51.67|48.03|51.7|48.06|51.7|48.06|51.65|48.01|0
1646256000000|2022-03-02 21:20:00|51.65|48.01|51.65|48.01|51.65|48.01|51.65|48.01|0
1646256010000|2022-03-02 21:20:10|51.59|47.95|51.59|47.95|51.67|48.03|51.59|47.95|0
1646256040000|2022-03-02 21:20:40|51.7|48.06|51.65|48.01|51.7|48.06|51.65|48.01|0
1646256050000|2022-03-02 21:20:50|51.59|47.95|51.67|48.03|51.67|48.03|51.59|47.95|0
1646256060000|2022-03-02 21:21:00|51.65|48.01|51.7|48.06|51.7|48.06|51.65|48.01|0
1646256070000|2022-03-02 21:21:10|51.75|48.11|51.75|48.11|51.81|48.17|51.75|48.11|0
1646256080000|2022-03-02 21:21:20|51.7|48.06|51.83|48.19|51.83|48.19|51.7|48.06|0
1646256090000|2022-03-02 21:21:30|51.81|48.17|51.81|48.17|51.81|48.17|51.81|48.17|0
1646256100000|2022-03-02 21:21:40|51.83|48.19|51.81|48.17|51.83|48.19|51.81|48.17|0
1646256110000|2022-03-02 21:21:50|51.78|48.14|51.83|48.19|51.83|48.19|51.78|48.14|0
1646256130000|2022-03-02 21:22:10|51.81|48.17|51.75|48.11|51.81|48.17|51.75|48.11|0
1646256140000|2022-03-02 21:22:20|51.81|48.17|51.7|48.06|51.81|48.17|51.7|48.06|0
1646256150000|2022-03-02 21:22:30|51.65|48.01|51.7|48.06|51.7|48.06|51.65|48.01|0
1646256160000|2022-03-02 21:22:40|51.67|48.03|51.7|48.06|51.7|48.06|51.65|48.01|0
1646256170000|2022-03-02 21:22:50|51.73|48.09|51.75|48.11|51.75|48.11|51.73|48.09|0
1646256180000|2022-03-02 21:23:00|51.7|48.06|51.65|48.01|51.75|48.11|51.65|48.01|0
1646256190000|2022-03-02 21:23:10|51.54|47.9|51.56|47.92|51.56|47.92|51.54|47.9|0
1646256200000|2022-03-02 21:23:20|51.54|47.9|51.46|47.82|51.54|47.9|51.46|47.82|0
1646256210000|2022-03-02 21:23:30|51.43|47.79|51.43|47.79|51.43|47.79|51.43|47.79|0
1646256220000|2022-03-02 21:23:40|51.4|47.76|51.43|47.79|51.43|47.79|51.4|47.76|0
1646256230000|2022-03-02 21:23:50|51.4|47.76|51.22|47.58|51.4|47.76|51.22|47.58|0
1646256240000|2022-03-02 21:24:00|51.27|47.63|51.25|47.61|51.27|47.63|51.22|47.58|0
1646256250000|2022-03-02 21:24:10|51.22|47.58|51.17|47.53|51.22|47.58|51.17|47.53|0
1646256260000|2022-03-02 21:24:20|51.11|47.47|50.96|47.32|51.11|47.47|50.96|47.32|0
1646256270000|2022-03-02 21:24:30|51.01|47.37|51.01|47.37|51.01|47.37|51.01|47.37|0
1646256280000|2022-03-02 21:24:40|51.06|47.42|51.17|47.53|51.22|47.58|51.06|47.42|0
1646256290000|2022-03-02 21:24:50|51.25|47.61|51.11|47.47|51.25|47.61|51.11|47.47|0
1646256300000|2022-03-02 21:25:00|51.09|47.45|51.25|47.61|51.25|47.61|51.09|47.45|0
1646256310000|2022-03-02 21:25:10|51.22|47.58|51.27|47.63|51.27|47.63|51.22|47.58|0
1646256320000|2022-03-02 21:25:20|51.24|47.6|51.24|47.6|51.24|47.6|51.22|47.58|0
1646256330000|2022-03-02 21:25:30|51.22|47.58|51.22|47.58|51.24|47.6|51.22|47.58|0
1646256340000|2022-03-02 21:25:40|51.27|47.63|51.27|47.63|51.27|47.63|51.27|47.63|0
1646256350000|2022-03-02 21:25:50|51.33|47.69|51.22|47.58|51.33|47.69|51.22|47.58|0
1646256360000|2022-03-02 21:26:00|51.11|47.47|51.11|47.47|51.11|47.47|51.11|47.47|0
1646256370000|2022-03-02 21:26:10|51.06|47.42|51.11|47.47|51.11|47.47|51.06|47.42|0
1646256380000|2022-03-02 21:26:20|51.06|47.42|51.06|47.42|51.11|47.47|51.06|47.42|0
1646256400000|2022-03-02 21:26:40|51.09|47.45|51.11|47.47|51.11|47.47|51.09|47.45|0
1646256410000|2022-03-02 21:26:50|51.09|47.45|51.09|47.45|51.11|47.47|51.06|47.42|0
1646256420000|2022-03-02 21:27:00|51.11|47.47|51.06|47.42|51.11|47.47|51.03|47.39|0
1646256430000|2022-03-02 21:27:10|51.01|47.37|51.09|47.45|51.09|47.45|51.01|47.37|0
1646256440000|2022-03-02 21:27:20|51.11|47.47|51.03|47.39|51.11|47.47|51.03|47.39|0
1646256450000|2022-03-02 21:27:30|51.01|47.37|50.9|47.26|51.01|47.37|50.9|47.26|0
1646256470000|2022-03-02 21:27:50|50.93|47.29|50.95|47.31|50.95|47.31|50.9|47.26|0
1646256480000|2022-03-02 21:28:00|51.01|47.37|51.01|47.37|51.01|47.37|51.01|47.37|0
1646256490000|2022-03-02 21:28:10|51.03|47.39|51.03|47.39|51.03|47.39|51.03|47.39|0
1646256500000|2022-03-02 21:28:20|51.01|47.37|50.9|47.26|51.01|47.37|50.9|47.26|0
1646256510000|2022-03-02 21:28:30|50.93|47.29|50.9|47.26|50.93|47.29|50.9|47.26|0
1646256520000|2022-03-02 21:28:40|50.95|47.31|50.9|47.26|50.95|47.31|50.9|47.26|0
1646256530000|2022-03-02 21:28:50|50.93|47.29|50.95|47.31|50.95|47.31|50.9|47.26|0
1646256540000|2022-03-02 21:29:00|51.03|47.39|51.01|47.37|51.06|47.42|51.01|47.37|0
1646256550000|2022-03-02 21:29:10|51.03|47.39|50.98|47.34|51.03|47.39|50.95|47.31|0
1646256560000|2022-03-02 21:29:20|51.01|47.37|50.9|47.26|51.01|47.37|50.9|47.26|0
1646256570000|2022-03-02 21:29:30|50.95|47.31|50.95|47.31|50.98|47.34|50.95|47.31|0
1646256580000|2022-03-02 21:29:40|51.01|47.37|51.03|47.39|51.03|47.39|51.01|47.37|0
1646256590000|2022-03-02 21:29:50|51.01|47.37|50.95|47.31|51.01|47.37|50.95|47.31|0
1646256600000|2022-03-02 21:30:00|50.98|47.34|50.98|47.34|50.98|47.34|50.95|47.31|0
1646256610000|2022-03-02 21:30:10|51.01|47.37|50.87|47.23|51.01|47.37|50.87|47.23|0
1646256620000|2022-03-02 21:30:20|50.9|47.26|50.9|47.26|50.9|47.26|50.9|47.26|0
1646256630000|2022-03-02 21:30:30|50.85|47.21|50.9|47.26|50.9|47.26|50.85|47.21|0
1646256660000|2022-03-02 21:31:00|50.85|47.21|50.85|47.21|50.85|47.21|50.85|47.21|0
1646256670000|2022-03-02 21:31:10|50.9|47.26|50.85|47.21|50.9|47.26|50.85|47.21|0
1646256680000|2022-03-02 21:31:20|50.79|47.15|50.79|47.15|50.79|47.15|50.79|47.15|0
1646256690000|2022-03-02 21:31:30|50.85|47.21|50.85|47.21|50.85|47.21|50.85|47.21|0
1646256700000|2022-03-02 21:31:40|50.79|47.15|50.79|47.15|50.85|47.21|50.79|47.15|0
1646256710000|2022-03-02 21:31:50|50.85|47.21|50.79|47.15|50.85|47.21|50.79|47.15|0
1646256730000|2022-03-02 21:32:10|50.85|47.21|50.79|47.15|50.85|47.21|50.74|47.1|0
1646256740000|2022-03-02 21:32:20|50.82|47.18|50.85|47.21|50.85|47.21|50.82|47.18|0
1646256750000|2022-03-02 21:32:30|50.79|47.15|50.56|46.92|50.79|47.15|50.56|46.92|0
1646256760000|2022-03-02 21:32:40|50.48|46.84|50.53|46.89|50.53|46.89|50.48|46.84|0
1646256770000|2022-03-02 21:32:50|50.5|46.86|50.48|46.84|50.5|46.86|50.48|46.84|0
1646256780000|2022-03-02 21:33:00|50.53|46.89|50.53|46.89|50.53|46.89|50.53|46.89|0
1646256790000|2022-03-02 21:33:10|50.58|46.94|50.53|46.89|50.58|46.94|50.53|46.89|0
1646256800000|2022-03-02 21:33:20|50.48|46.84|50.53|46.89|50.53|46.89|50.48|46.84|0
1646256810000|2022-03-02 21:33:30|50.5|46.86|50.48|46.84|50.53|46.89|50.48|46.84|0
1646256820000|2022-03-02 21:33:40|50.5|46.86|50.5|46.86|50.5|46.86|50.5|46.86|0
1646256830000|2022-03-02 21:33:50|50.53|46.89|50.53|46.89|50.53|46.89|50.5|46.86|0
1646256840000|2022-03-02 21:34:00|50.5|46.86|50.53|46.89|50.53|46.89|50.5|46.86|0
1646256850000|2022-03-02 21:34:10|50.48|46.84|50.48|46.84|50.48|46.84|50.48|46.84|0
1646256860000|2022-03-02 21:34:20|50.53|46.89|50.53|46.89|50.53|46.89|50.53|46.89|0
1646256870000|2022-03-02 21:34:30|50.64|47|50.64|47|50.64|47|50.61|46.97|0
1646256880000|2022-03-02 21:34:40|50.74|47.1|50.69|47.05|50.74|47.1|50.69|47.05|0
1646256890000|2022-03-02 21:34:50|50.74|47.1|50.71|47.07|50.79|47.15|50.71|47.07|0
1646256900000|2022-03-02 21:35:00|50.77|47.13|50.71|47.07|50.77|47.13|50.71|47.07|0
1646256910000|2022-03-02 21:35:10|50.77|47.13|50.77|47.13|50.77|47.13|50.74|47.1|0
1646256920000|2022-03-02 21:35:20|50.79|47.15|50.79|47.15|50.79|47.15|50.77|47.13|0
1646256930000|2022-03-02 21:35:30|50.71|47.07|50.74|47.1|50.77|47.13|50.71|47.07|0
1646256940000|2022-03-02 21:35:40|50.79|47.15|50.77|47.13|50.79|47.15|50.77|47.13|0
1646256950000|2022-03-02 21:35:50|50.79|47.15|50.82|47.18|50.85|47.21|50.79|47.15|0
1646256960000|2022-03-02 21:36:00|50.79|47.15|50.82|47.18|50.82|47.18|50.79|47.15|0
1646256970000|2022-03-02 21:36:10|50.85|47.21|50.84|47.2|50.85|47.21|50.79|47.15|0
1646256980000|2022-03-02 21:36:20|50.82|47.18|50.79|47.15|50.82|47.18|50.79|47.15|0
1646256990000|2022-03-02 21:36:30|50.76|47.12|50.74|47.1|50.76|47.12|50.74|47.1|0
1646257000000|2022-03-02 21:36:40|50.63|46.99|50.63|46.99|50.63|46.99|50.63|46.99|0
1646257010000|2022-03-02 21:36:50|50.69|47.05|50.69|47.05|50.69|47.05|50.69|47.05|0
1646257020000|2022-03-02 21:37:00|50.66|47.02|50.66|47.02|50.66|47.02|50.66|47.02|0
1646257030000|2022-03-02 21:37:10|50.69|47.05|50.66|47.02|50.69|47.05|50.66|47.02|0
1646257040000|2022-03-02 21:37:20|50.63|46.99|50.63|46.99|50.63|46.99|50.63|46.99|0
1646257050000|2022-03-02 21:37:30|50.58|46.94|50.61|46.97|50.61|46.97|50.58|46.94|0
1646257060000|2022-03-02 21:37:40|50.69|47.05|50.69|47.05|50.69|47.05|50.69|47.05|0
1646257070000|2022-03-02 21:37:50|50.71|47.07|50.63|46.99|50.71|47.07|50.63|46.99|0
1646257080000|2022-03-02 21:38:00|50.61|46.97|50.63|46.99|50.63|46.99|50.61|46.97|0
1646257090000|2022-03-02 21:38:10|50.61|46.97|50.48|46.84|50.61|46.97|50.48|46.84|0
1646257100000|2022-03-02 21:38:20|50.42|46.78|50.42|46.78|50.45|46.81|50.42|46.78|0
1646257110000|2022-03-02 21:38:30|50.37|46.73|50.34|46.7|50.37|46.73|50.32|46.68|0
1646257120000|2022-03-02 21:38:40|50.32|46.68|50.29|46.65|50.32|46.68|50.29|46.65|0
1646257130000|2022-03-02 21:38:50|50.27|46.63|50.32|46.68|50.32|46.68|50.27|46.63|0
1646257140000|2022-03-02 21:39:00|50.29|46.65|50.29|46.65|50.32|46.68|50.27|46.63|0
1646257150000|2022-03-02 21:39:10|50.32|46.68|50.32|46.68|50.32|46.68|50.27|46.63|0
1646257170000|2022-03-02 21:39:30|50.27|46.63|50.37|46.73|50.37|46.73|50.27|46.63|0
1646257180000|2022-03-02 21:39:40|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646257190000|2022-03-02 21:39:50|50.48|46.84|50.53|46.89|50.53|46.89|50.48|46.84|0
1646257200000|2022-03-02 21:40:00|50.48|46.84|50.53|46.89|50.53|46.89|50.48|46.84|0
1646257210000|2022-03-02 21:40:10|50.5|46.86|50.53|46.89|50.53|46.89|50.5|46.86|0
1646257220000|2022-03-02 21:40:20|50.58|46.94|50.58|46.94|50.58|46.94|50.58|46.94|0
1646257250000|2022-03-02 21:40:50|50.53|46.89|50.37|46.73|50.53|46.89|50.37|46.73|0
1646257260000|2022-03-02 21:41:00|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646257280000|2022-03-02 21:41:20|50.27|46.63|50.27|46.63|50.27|46.63|50.27|46.63|0
1646257300000|2022-03-02 21:41:40|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646257310000|2022-03-02 21:41:50|50.27|46.63|50.29|46.65|50.29|46.65|50.27|46.63|0
1646257320000|2022-03-02 21:42:00|50.27|46.63|50.27|46.63|50.27|46.63|50.27|46.63|0
1646257340000|2022-03-02 21:42:20|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646257350000|2022-03-02 21:42:30|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646257360000|2022-03-02 21:42:40|50.29|46.65|50.32|46.68|50.32|46.68|50.29|46.65|0
1646257370000|2022-03-02 21:42:50|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646257380000|2022-03-02 21:43:00|50.32|46.68|50.26|46.62|50.32|46.68|50.26|46.62|0
1646257410000|2022-03-02 21:43:30|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646257420000|2022-03-02 21:43:40|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646257430000|2022-03-02 21:43:50|50.29|46.65|50.26|46.62|50.29|46.65|50.26|46.62|0
1646257440000|2022-03-02 21:44:00|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646257450000|2022-03-02 21:44:10|50.26|46.62|50.29|46.65|50.29|46.65|50.26|46.62|0
1646257460000|2022-03-02 21:44:20|50.32|46.68|50.26|46.62|50.32|46.68|50.26|46.62|0
1646257470000|2022-03-02 21:44:30|50.29|46.65|50.29|46.65|50.29|46.65|50.26|46.62|0
1646257480000|2022-03-02 21:44:40|50.26|46.62|50.29|46.65|50.29|46.65|50.26|46.62|0
1646257500000|2022-03-02 21:45:00|50.32|46.68|50.32|46.68|50.32|46.68|50.29|46.65|0
1646257510000|2022-03-02 21:45:10|50.26|46.62|50.32|46.68|50.32|46.68|50.26|46.62|0
1646257530000|2022-03-02 21:45:30|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646257540000|2022-03-02 21:45:40|50.32|46.68|50.26|46.62|50.32|46.68|50.26|46.62|0
1646257550000|2022-03-02 21:45:50|50.29|46.65|50.26|46.62|50.29|46.65|50.26|46.62|0
1646257560000|2022-03-02 21:46:00|50.05|46.41|50|46.36|50.05|46.41|50|46.36|0
1646257570000|2022-03-02 21:46:10|49.85|46.21|49.9|46.26|49.9|46.26|49.85|46.21|0
1646257590000|2022-03-02 21:46:30|49.95|46.31|49.9|46.26|49.95|46.31|49.9|46.26|0
1646257600000|2022-03-02 21:46:40|49.85|46.21|49.9|46.26|49.9|46.26|49.85|46.21|0
1646257610000|2022-03-02 21:46:50|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1646257620000|2022-03-02 21:47:00|49.92|46.28|50|46.36|50|46.36|49.92|46.28|0
1646257630000|2022-03-02 21:47:10|49.95|46.31|50|46.36|50|46.36|49.95|46.31|0
1646257640000|2022-03-02 21:47:20|50.05|46.41|50|46.36|50.05|46.41|50|46.36|0
1646257650000|2022-03-02 21:47:30|50.05|46.41|50.11|46.47|50.11|46.47|50.05|46.41|0
1646257670000|2022-03-02 21:47:50|50.08|46.44|50.11|46.47|50.11|46.47|50.08|46.44|0
1646257680000|2022-03-02 21:48:00|50.08|46.44|50.08|46.44|50.08|46.44|50.08|46.44|0
1646257690000|2022-03-02 21:48:10|50.05|46.41|50.05|46.41|50.05|46.41|50.03|46.39|0
1646257700000|2022-03-02 21:48:20|50.03|46.39|50.05|46.41|50.05|46.41|50|46.36|0
1646257710000|2022-03-02 21:48:30|50.03|46.39|49.97|46.33|50.03|46.39|49.97|46.33|0
1646257720000|2022-03-02 21:48:40|49.95|46.31|49.9|46.26|49.95|46.31|49.9|46.26|0
1646257740000|2022-03-02 21:49:00|49.82|46.18|49.95|46.31|49.95|46.31|49.82|46.18|0
1646257750000|2022-03-02 21:49:10|49.97|46.33|49.9|46.26|49.97|46.33|49.9|46.26|0
1646257760000|2022-03-02 21:49:20|49.85|46.21|49.9|46.26|49.9|46.26|49.85|46.21|0
1646257770000|2022-03-02 21:49:30|49.79|46.15|49.74|46.1|49.79|46.15|49.74|46.1|0
1646257780000|2022-03-02 21:49:40|49.79|46.15|49.74|46.1|49.79|46.15|49.74|46.1|0
1646257790000|2022-03-02 21:49:50|49.79|46.15|49.74|46.1|49.79|46.15|49.74|46.1|0
1646257800000|2022-03-02 21:50:00|49.77|46.13|49.79|46.15|49.79|46.15|49.77|46.13|0
1646257810000|2022-03-02 21:50:10|49.85|46.21|49.95|46.31|49.95|46.31|49.85|46.21|0
1646257830000|2022-03-02 21:50:30|50|46.36|50.05|46.41|50.05|46.41|50|46.36|0
1646257840000|2022-03-02 21:50:40|50.11|46.47|50.16|46.52|50.16|46.52|50.11|46.47|0
1646257860000|2022-03-02 21:51:00|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1646257870000|2022-03-02 21:51:10|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646257880000|2022-03-02 21:51:20|50.23|46.59|50.21|46.57|50.23|46.59|50.21|46.57|0
1646257890000|2022-03-02 21:51:30|50.18|46.54|50.16|46.52|50.18|46.54|50.1|46.46|0
1646257900000|2022-03-02 21:51:40|50.18|46.54|50.16|46.52|50.18|46.54|50.16|46.52|0
1646257910000|2022-03-02 21:51:50|50.18|46.54|50.13|46.49|50.37|46.73|50.13|46.49|0
1646257920000|2022-03-02 21:52:00|50.16|46.52|50.1|46.46|50.16|46.52|50.1|46.46|0
1646257930000|2022-03-02 21:52:10|50.16|46.52|50.16|46.52|50.16|46.52|50.16|46.52|0
1646257940000|2022-03-02 21:52:20|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646257950000|2022-03-02 21:52:30|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1646257960000|2022-03-02 21:52:40|50.34|46.7|50.34|46.7|50.34|46.7|50.34|46.7|0
1646257970000|2022-03-02 21:52:50|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646257980000|2022-03-02 21:53:00|50.37|46.73|50.47|46.83|50.47|46.83|50.37|46.73|0
1646258000000|2022-03-02 21:53:20|50.57|46.93|50.52|46.88|50.57|46.93|50.52|46.88|0
1646258020000|2022-03-02 21:53:40|50.57|46.93|50.52|46.88|50.57|46.93|50.52|46.88|0
1646258030000|2022-03-02 21:53:50|50.57|46.93|50.52|46.88|50.57|46.93|50.52|46.88|0
1646258040000|2022-03-02 21:54:00|50.42|46.78|50.47|46.83|50.47|46.83|50.42|46.78|0
1646258060000|2022-03-02 21:54:20|50.49|46.85|50.47|46.83|50.49|46.85|50.47|46.83|0
1646258070000|2022-03-02 21:54:30|50.52|46.88|50.47|46.83|50.52|46.88|50.47|46.83|0
1646258100000|2022-03-02 21:55:00|50.42|46.78|50.47|46.83|50.47|46.83|50.42|46.78|0
1646258110000|2022-03-02 21:55:10|50.52|46.88|50.52|46.88|50.52|46.88|50.52|46.88|0
1646258130000|2022-03-02 21:55:30|50.49|46.85|50.47|46.83|50.49|46.85|50.47|46.83|0
1646258140000|2022-03-02 21:55:40|50.57|46.93|50.57|46.93|50.57|46.93|50.57|46.93|0
1646258160000|2022-03-02 21:56:00|50.63|46.99|50.63|46.99|50.63|46.99|50.63|46.99|0
1646258170000|2022-03-02 21:56:10|50.57|46.93|50.55|46.91|50.57|46.93|50.55|46.91|0
1646258180000|2022-03-02 21:56:20|50.52|46.88|50.57|46.93|50.57|46.93|50.52|46.88|0
1646258210000|2022-03-02 21:56:50|50.55|46.91|50.47|46.83|50.55|46.91|50.47|46.83|0
1646258220000|2022-03-02 21:57:00|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646258230000|2022-03-02 21:57:10|50.47|46.83|50.42|46.78|50.47|46.83|50.42|46.78|0
1646258240000|2022-03-02 21:57:20|50.47|46.83|50.47|46.83|50.47|46.83|50.47|46.83|0
1646258250000|2022-03-02 21:57:30|50.52|46.88|50.55|46.91|50.55|46.91|50.52|46.88|0
1646258260000|2022-03-02 21:57:40|50.52|46.88|50.49|46.85|50.52|46.88|50.49|46.85|0
1646258270000|2022-03-02 21:57:50|50.47|46.83|50.52|46.88|50.52|46.88|50.47|46.83|0
1646258280000|2022-03-02 21:58:00|50.47|46.83|50.52|46.88|50.52|46.88|50.47|46.83|0
1646258290000|2022-03-02 21:58:10|50.47|46.83|50.52|46.88|50.52|46.88|50.47|46.83|0
1646258300000|2022-03-02 21:58:20|50.55|46.91|50.52|46.88|50.55|46.91|50.52|46.88|0
1646258310000|2022-03-02 21:58:30|50.57|46.93|50.57|46.93|50.57|46.93|50.57|46.93|0
1646258330000|2022-03-02 21:58:50|50.49|46.85|50.52|46.88|50.52|46.88|50.49|46.85|0
1646258340000|2022-03-02 21:59:00|50.47|46.83|50.47|46.83|50.47|46.83|50.47|46.83|0
1646258360000|2022-03-02 21:59:20|50.42|46.78|50.47|46.83|50.47|46.83|50.42|46.78|0
1646258370000|2022-03-02 21:59:30|50.42|46.78|50.47|46.83|50.47|46.83|50.42|46.78|0
1646258390000|2022-03-02 21:59:50|50.44|46.8|50.41|46.77|50.49|46.85|50.41|46.77|0
1646258400000|2022-03-02 22:00:00|50.47|46.83|50.47|46.83|50.47|46.83|50.47|46.83|0
1646258430000|2022-03-02 22:00:30|50.44|46.8|50.44|46.8|50.44|46.8|50.44|46.8|0
1646258440000|2022-03-02 22:00:40|50.45|46.81|50.45|46.81|50.45|46.81|50.45|46.81|0
1646258500000|2022-03-02 22:01:40|50.44|46.8|50.44|46.8|50.44|46.8|50.44|46.8|0
1646258560000|2022-03-02 22:02:40|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646258600000|2022-03-02 22:03:20|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646258640000|2022-03-02 22:04:00|50.33|46.69|50.32|46.68|50.33|46.69|50.32|46.68|0
1646258690000|2022-03-02 22:04:50|50.34|46.7|50.34|46.7|50.34|46.7|50.34|46.7|0
1646258700000|2022-03-02 22:05:00|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646258750000|2022-03-02 22:05:50|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1646258920000|2022-03-02 22:08:40|50.3|46.66|50.31|46.67|50.31|46.67|50.3|46.66|0
1646258940000|2022-03-02 22:09:00|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646258950000|2022-03-02 22:09:10|50.28|46.64|50.28|46.64|50.28|46.64|50.28|46.64|0
1646258970000|2022-03-02 22:09:30|50.27|46.63|50.27|46.63|50.27|46.63|50.27|46.63|0
1646259010000|2022-03-02 22:10:10|50.33|46.69|50.33|46.69|50.33|46.69|50.33|46.69|0
1646259020000|2022-03-02 22:10:20|50.34|46.7|50.28|46.64|50.34|46.7|50.28|46.64|0
1646259050000|2022-03-02 22:10:50|50.33|46.69|50.33|46.69|50.33|46.69|50.33|46.69|0
1646259070000|2022-03-02 22:11:10|50.24|46.6|50.24|46.6|50.24|46.6|50.24|46.6|0
1646259130000|2022-03-02 22:12:10|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1646259200000|2022-03-02 22:13:20|50.33|46.69|50.33|46.69|50.33|46.69|50.33|46.69|0
1646259210000|2022-03-02 22:13:30|50.27|46.63|50.27|46.63|50.27|46.63|50.27|46.63|0
1646259220000|2022-03-02 22:13:40|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646259240000|2022-03-02 22:14:00|50.3|46.66|50.3|46.66|50.3|46.66|50.3|46.66|0
1646259280000|2022-03-02 22:14:40|50.31|46.67|50.3|46.66|50.31|46.67|50.3|46.66|0
1646259340000|2022-03-02 22:15:40|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1646259350000|2022-03-02 22:15:50|50.3|46.66|50.3|46.66|50.3|46.66|50.3|46.66|0
1646259400000|2022-03-02 22:16:40|50.32|46.68|50.31|46.67|50.32|46.68|50.3|46.66|0
1646259410000|2022-03-02 22:16:50|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1646259420000|2022-03-02 22:17:00|50.36|46.72|50.36|46.72|50.36|46.72|50.36|46.72|0
1646259430000|2022-03-02 22:17:10|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646259520000|2022-03-02 22:18:40|50.41|46.77|50.41|46.77|50.41|46.77|50.41|46.77|0
1646259530000|2022-03-02 22:18:50|50.4|46.76|50.38|46.74|50.4|46.76|50.38|46.74|0
1646259690000|2022-03-02 22:21:30|50.37|46.73|50.37|46.73|50.37|46.73|50.37|46.73|0
1646259720000|2022-03-02 22:22:00|50.39|46.75|50.4|46.76|50.4|46.76|50.39|46.75|0
1646259800000|2022-03-02 22:23:20|50.39|46.75|50.39|46.75|50.39|46.75|50.39|46.75|0
1646259810000|2022-03-02 22:23:30|50.4|46.76|50.39|46.75|50.4|46.76|50.39|46.75|0
1646259860000|2022-03-02 22:24:20|50.4|46.76|50.41|46.77|50.41|46.77|50.4|46.76|0
1646259870000|2022-03-02 22:24:30|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646259880000|2022-03-02 22:24:40|50.41|46.77|50.4|46.76|50.41|46.77|50.4|46.76|0
1646259910000|2022-03-02 22:25:10|50.43|46.79|50.4|46.76|50.43|46.79|50.4|46.76|0
1646260040000|2022-03-02 22:27:20|50.46|46.82|50.46|46.82|50.46|46.82|50.46|46.82|0
1646260060000|2022-03-02 22:27:40|50.38|46.74|50.38|46.74|50.38|46.74|50.38|46.74|0
1646260070000|2022-03-02 22:27:50|50.46|46.82|50.46|46.82|50.46|46.82|50.46|46.82|0
1646260110000|2022-03-02 22:28:30|50.45|46.81|50.45|46.81|50.45|46.81|50.45|46.81|0
1646260120000|2022-03-02 22:28:40|50.5|46.86|50.5|46.86|50.5|46.86|50.5|46.86|0
1646260130000|2022-03-02 22:28:50|50.51|46.87|50.51|46.87|50.51|46.87|50.51|46.87|0
1646260170000|2022-03-02 22:29:30|50.47|46.83|50.42|46.78|50.47|46.83|50.42|46.78|0
1646260180000|2022-03-02 22:29:40|50.43|46.79|50.47|46.83|50.47|46.83|50.43|46.79|0
1646260200000|2022-03-02 22:30:00|50.43|46.79|50.43|46.79|50.43|46.79|50.43|46.79|0
1646260320000|2022-03-02 22:32:00|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646260360000|2022-03-02 22:32:40|50.41|46.77|50.41|46.77|50.41|46.77|50.41|46.77|0
1646260380000|2022-03-02 22:33:00|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646260390000|2022-03-02 22:33:10|50.39|46.75|50.39|46.75|50.39|46.75|50.39|46.75|0
1646260400000|2022-03-02 22:33:20|50.41|46.77|50.41|46.77|50.41|46.77|50.41|46.77|0
1646260430000|2022-03-02 22:33:50|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646260450000|2022-03-02 22:34:10|50.46|46.82|50.46|46.82|50.46|46.82|50.46|46.82|0
1646260460000|2022-03-02 22:34:20|50.45|46.81|50.52|46.88|50.52|46.88|50.45|46.81|0
1646260470000|2022-03-02 22:34:30|50.61|46.97|50.61|46.97|50.61|46.97|50.61|46.97|0
1646260520000|2022-03-02 22:35:20|50.65|47.01|50.65|47.01|50.65|47.01|50.65|47.01|0
1646260560000|2022-03-02 22:36:00|50.66|47.02|50.66|47.02|50.66|47.02|50.66|47.02|0
1646260580000|2022-03-02 22:36:20|50.57|46.93|50.57|46.93|50.57|46.93|50.57|46.93|0
1646260590000|2022-03-02 22:36:30|50.65|47.01|50.65|47.01|50.65|47.01|50.65|47.01|0
1646260700000|2022-03-02 22:38:20|50.68|47.04|50.68|47.04|50.68|47.04|50.68|47.04|0
1646260720000|2022-03-02 22:38:40|50.67|47.03|50.67|47.03|50.67|47.03|50.67|47.03|0
1646260740000|2022-03-02 22:39:00|50.61|46.97|50.61|46.97|50.61|46.97|50.61|46.97|0
1646260750000|2022-03-02 22:39:10|50.58|46.94|50.58|46.94|50.58|46.94|50.58|46.94|0
1646260760000|2022-03-02 22:39:20|50.62|46.98|50.62|46.98|50.62|46.98|50.58|46.94|0
1646260770000|2022-03-02 22:39:30|50.64|47|50.64|47|50.64|47|50.64|47|0
1646260800000|2022-03-02 22:40:00|50.65|47.01|50.65|47.01|50.65|47.01|50.65|47.01|0
1646260850000|2022-03-02 22:40:50|50.62|46.98|50.62|46.98|50.62|46.98|50.62|46.98|0
1646260910000|2022-03-02 22:41:50|50.63|46.99|50.61|46.97|50.63|46.99|50.59|46.95|0
1646260920000|2022-03-02 22:42:00|50.63|46.99|50.63|46.99|50.63|46.99|50.63|46.99|0
1646260930000|2022-03-02 22:42:10|50.61|46.97|50.61|46.97|50.61|46.97|50.61|46.97|0
1646260950000|2022-03-02 22:42:30|50.51|46.87|50.51|46.87|50.51|46.87|50.51|46.87|0
1646260960000|2022-03-02 22:42:40|50.52|46.88|50.52|46.88|50.52|46.88|50.52|46.88|0
1646261010000|2022-03-02 22:43:30|50.45|46.81|50.51|46.87|50.51|46.87|50.45|46.81|0
1646261030000|2022-03-02 22:43:50|50.47|46.83|50.47|46.83|50.47|46.83|50.47|46.83|0
1646261040000|2022-03-02 22:44:00|50.41|46.77|50.41|46.77|50.41|46.77|50.41|46.77|0
1646261130000|2022-03-02 22:45:30|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646261140000|2022-03-02 22:45:40|50.16|46.52|50.16|46.52|50.16|46.52|50.16|46.52|0
1646261150000|2022-03-02 22:45:50|50.18|46.54|50.18|46.54|50.18|46.54|50.18|46.54|0
1646261170000|2022-03-02 22:46:10|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1646261180000|2022-03-02 22:46:20|50.02|46.38|50.02|46.38|50.02|46.38|50.02|46.38|0
1646261200000|2022-03-02 22:46:40|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1646261210000|2022-03-02 22:46:50|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1646261220000|2022-03-02 22:47:00|49.71|46.07|49.71|46.07|49.71|46.07|49.71|46.07|0
1646261230000|2022-03-02 22:47:10|49.74|46.1|49.74|46.1|49.74|46.1|49.74|46.1|0
1646261240000|2022-03-02 22:47:20|49.96|46.32|49.86|46.22|49.96|46.32|49.86|46.22|0
1646261250000|2022-03-02 22:47:30|49.89|46.25|49.93|46.29|49.93|46.29|49.89|46.25|0
1646261260000|2022-03-02 22:47:40|50.01|46.37|50.01|46.37|50.01|46.37|49.93|46.29|0
1646261270000|2022-03-02 22:47:50|50.05|46.41|50.08|46.44|50.08|46.44|50.04|46.4|0
1646261280000|2022-03-02 22:48:00|50.04|46.4|50.04|46.4|50.04|46.4|50.04|46.4|0
1646261380000|2022-03-02 22:49:40|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1646261390000|2022-03-02 22:49:50|50.09|46.45|50.09|46.45|50.09|46.45|50.09|46.45|0
1646261400000|2022-03-02 22:50:00|50.06|46.42|50.06|46.42|50.06|46.42|50.06|46.42|0
1646261420000|2022-03-02 22:50:20|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1646261430000|2022-03-02 22:50:30|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1646261440000|2022-03-02 22:50:40|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1646261550000|2022-03-02 22:52:30|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1646261570000|2022-03-02 22:52:50|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1646261580000|2022-03-02 22:53:00|50.04|46.4|50.04|46.4|50.04|46.4|50.04|46.4|0
1646261590000|2022-03-02 22:53:10|50.01|46.37|50.04|46.4|50.04|46.4|50.01|46.37|0
1646261610000|2022-03-02 22:53:30|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1646261620000|2022-03-02 22:53:40|50.04|46.4|50.11|46.47|50.15|46.51|50.04|46.4|0
1646261630000|2022-03-02 22:53:50|50.1|46.46|50.11|46.47|50.14|46.5|50.1|46.46|0
1646261640000|2022-03-02 22:54:00|50.07|46.43|50.14|46.5|50.14|46.5|50.07|46.43|0
1646261660000|2022-03-02 22:54:20|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1646261670000|2022-03-02 22:54:30|50.15|46.51|50.15|46.51|50.15|46.51|50.15|46.51|0
1646261680000|2022-03-02 22:54:40|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1646261690000|2022-03-02 22:54:50|50.08|46.44|50.05|46.41|50.08|46.44|50.05|46.41|0
1646261700000|2022-03-02 22:55:00|50.04|46.4|50.14|46.5|50.14|46.5|50.04|46.4|0
1646261740000|2022-03-02 22:55:40|50.16|46.52|50.16|46.52|50.16|46.52|50.16|46.52|0
1646261750000|2022-03-02 22:55:50|50.15|46.51|50.16|46.52|50.16|46.52|50.15|46.51|0
1646261780000|2022-03-02 22:56:20|50.11|46.47|50.11|46.47|50.11|46.47|50.11|46.47|0
1646261800000|2022-03-02 22:56:40|50.14|46.5|50.13|46.49|50.14|46.5|50.13|46.49|0
1646261820000|2022-03-02 22:57:00|50.1|46.46|50.1|46.46|50.1|46.46|50.1|46.46|0
1646261830000|2022-03-02 22:57:10|50.15|46.51|50.15|46.51|50.15|46.51|50.15|46.51|0
1646261840000|2022-03-02 22:57:20|50.13|46.49|50.15|46.51|50.15|46.51|50.13|46.49|0
1646261860000|2022-03-02 22:57:40|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1646261890000|2022-03-02 22:58:10|50.16|46.52|50.16|46.52|50.16|46.52|50.16|46.52|0
1646261900000|2022-03-02 22:58:20|50.15|46.51|50.19|46.55|50.19|46.55|50.15|46.51|0
1646261930000|2022-03-02 22:58:50|50.15|46.51|50.15|46.51|50.19|46.55|50.15|46.51|0
1646261950000|2022-03-02 22:59:10|50.22|46.58|50.22|46.58|50.22|46.58|50.22|46.58|0
1646261960000|2022-03-02 22:59:20|50.24|46.6|50.24|46.6|50.24|46.6|50.24|46.6|0
1646261970000|2022-03-02 22:59:30|50.23|46.59|50.25|46.61|50.25|46.61|50.23|46.59|0
1646261980000|2022-03-02 22:59:40|50.28|46.64|50.23|46.59|50.28|46.64|50.23|46.59|0
1646261990000|2022-03-02 22:59:50|50.28|46.64|50.25|46.61|50.28|46.64|50.25|46.61|0
1646262000000|2022-03-02 23:00:00|50.49|46.85|50.26|46.62|50.49|46.85|50.26|46.62|0
1646262010000|2022-03-02 23:00:10|50.31|46.67|50|46.36|50.31|46.67|50|46.36|0
1646262020000|2022-03-02 23:00:20|49.95|46.31|50.1|46.46|50.1|46.46|49.95|46.31|0
1646262030000|2022-03-02 23:00:30|50.05|46.41|49.87|46.23|50.05|46.41|49.87|46.23|0
1646262040000|2022-03-02 23:00:40|49.84|46.2|50.1|46.46|50.1|46.46|49.84|46.2|0
1646262050000|2022-03-02 23:00:50|50.21|46.57|50.13|46.49|50.26|46.62|50.13|46.49|0
1646262060000|2022-03-02 23:01:00|50.15|46.51|50.13|46.49|50.15|46.51|50.08|46.44|0
1646262070000|2022-03-02 23:01:10|50.21|46.57|50.21|46.57|50.23|46.59|50.21|46.57|0
1646262080000|2022-03-02 23:01:20|50.18|46.54|50.13|46.49|50.18|46.54|50.13|46.49|0
1646262090000|2022-03-02 23:01:30|50.15|46.51|50.26|46.62|50.26|46.62|50.15|46.51|0
1646262100000|2022-03-02 23:01:40|50.44|46.8|50.44|46.8|50.47|46.83|50.44|46.8|0
1646262110000|2022-03-02 23:01:50|50.49|46.85|50.52|46.88|50.52|46.88|50.49|46.85|0
1646262120000|2022-03-02 23:02:00|50.49|46.85|50.47|46.83|50.49|46.85|50.44|46.8|0
1646262130000|2022-03-02 23:02:10|50.49|46.85|50.31|46.67|50.49|46.85|50.31|46.67|0
1646262140000|2022-03-02 23:02:20|50.36|46.72|50.29|46.65|50.36|46.72|50.26|46.62|0
1646262150000|2022-03-02 23:02:30|50.36|46.72|50.65|47.01|50.65|47.01|50.36|46.72|0
1646262160000|2022-03-02 23:02:40|50.62|46.98|50.62|46.98|50.62|46.98|50.57|46.93|0
1646262170000|2022-03-02 23:02:50|50.68|47.04|50.73|47.09|50.76|47.12|50.68|47.04|0
1646262180000|2022-03-02 23:03:00|50.81|47.17|50.78|47.14|50.81|47.17|50.73|47.09|0
1646262190000|2022-03-02 23:03:10|50.76|47.12|50.6|46.96|50.76|47.12|50.6|46.96|0
1646262200000|2022-03-02 23:03:20|50.65|47.01|50.7|47.06|50.76|47.12|50.65|47.01|0
1646262210000|2022-03-02 23:03:30|50.76|47.12|50.7|47.06|50.76|47.12|50.62|46.98|0
1646262220000|2022-03-02 23:03:40|50.89|47.25|50.92|47.28|50.92|47.28|50.83|47.19|0
1646262230000|2022-03-02 23:03:50|50.86|47.22|50.89|47.25|50.94|47.3|50.86|47.22|0
1646262240000|2022-03-02 23:04:00|50.86|47.22|50.86|47.22|50.86|47.22|50.86|47.22|0
1646262260000|2022-03-02 23:04:20|50.76|47.12|50.7|47.06|50.76|47.12|50.7|47.06|0
1646262280000|2022-03-02 23:04:40|50.65|47.01|50.62|46.98|50.68|47.04|50.62|46.98|0
1646262290000|2022-03-02 23:04:50|50.6|46.96|50.47|46.83|50.6|46.96|50.47|46.83|0
1646262300000|2022-03-02 23:05:00|50.44|46.8|50.52|46.88|50.52|46.88|50.44|46.8|0
1646262310000|2022-03-02 23:05:10|50.47|46.83|50.68|47.04|50.68|47.04|50.47|46.83|0
1646262320000|2022-03-02 23:05:20|50.65|47.01|50.65|47.01|50.65|47.01|50.65|47.01|0
1646262330000|2022-03-02 23:05:30|50.68|47.04|50.68|47.04|50.68|47.04|50.68|47.04|0
1646262340000|2022-03-02 23:05:40|50.7|47.06|50.81|47.17|50.81|47.17|50.7|47.06|0
1646262350000|2022-03-02 23:05:50|50.76|47.12|51.02|47.38|51.02|47.38|50.76|47.12|0
1646262360000|2022-03-02 23:06:00|50.97|47.33|50.94|47.3|50.97|47.33|50.91|47.27|0
1646262370000|2022-03-02 23:06:10|50.91|47.27|50.91|47.27|50.91|47.27|50.89|47.25|0
1646262380000|2022-03-02 23:06:20|50.89|47.25|50.86|47.22|50.89|47.25|50.83|47.19|0
1646262390000|2022-03-02 23:06:30|50.83|47.19|50.83|47.19|50.83|47.19|50.83|47.19|0
1646262410000|2022-03-02 23:06:50|50.86|47.22|50.86|47.22|50.86|47.22|50.86|47.22|0
1646262420000|2022-03-02 23:07:00|50.91|47.27|50.86|47.22|50.91|47.27|50.86|47.22|0
1646262430000|2022-03-02 23:07:10|50.83|47.19|50.81|47.17|50.83|47.19|50.81|47.17|0
1646262440000|2022-03-02 23:07:20|50.78|47.14|50.83|47.19|50.83|47.19|50.78|47.14|0
1646262450000|2022-03-02 23:07:30|50.86|47.22|50.86|47.22|50.86|47.22|50.86|47.22|0
1646262460000|2022-03-02 23:07:40|50.94|47.3|50.86|47.22|50.94|47.3|50.86|47.22|0
1646262470000|2022-03-02 23:07:50|50.7|47.06|50.68|47.04|50.7|47.06|50.65|47.01|0
1646262480000|2022-03-02 23:08:00|50.6|46.96|50.73|47.09|50.73|47.09|50.6|46.96|0
1646262490000|2022-03-02 23:08:10|50.81|47.17|50.81|47.17|50.81|47.17|50.73|47.09|0
1646262500000|2022-03-02 23:08:20|50.76|47.12|50.73|47.09|50.76|47.12|50.73|47.09|0
1646262510000|2022-03-02 23:08:30|50.7|47.06|50.73|47.09|50.81|47.17|50.7|47.06|0
1646262520000|2022-03-02 23:08:40|50.75|47.11|50.78|47.14|50.78|47.14|50.75|47.11|0
1646262530000|2022-03-02 23:08:50|50.86|47.22|50.83|47.19|50.89|47.25|50.83|47.19|0
1646262540000|2022-03-02 23:09:00|50.89|47.25|50.86|47.22|50.89|47.25|50.86|47.22|0
1646262550000|2022-03-02 23:09:10|50.89|47.25|50.89|47.25|50.89|47.25|50.89|47.25|0
1646262560000|2022-03-02 23:09:20|50.86|47.22|50.89|47.25|50.89|47.25|50.86|47.22|0
1646262570000|2022-03-02 23:09:30|50.86|47.22|50.86|47.22|50.86|47.22|50.86|47.22|0
1646262580000|2022-03-02 23:09:40|50.94|47.3|50.91|47.27|50.94|47.3|50.86|47.22|0
1646262590000|2022-03-02 23:09:50|50.81|47.17|50.81|47.17|50.83|47.19|50.81|47.17|0
1646262600000|2022-03-02 23:10:00|50.75|47.11|50.65|47.01|50.75|47.11|50.62|46.98|0
1646262610000|2022-03-02 23:10:10|50.7|47.06|50.7|47.06|50.7|47.06|50.7|47.06|0
1646262620000|2022-03-02 23:10:20|50.67|47.03|50.78|47.14|50.78|47.14|50.67|47.03|0
1646262640000|2022-03-02 23:10:40|50.81|47.17|50.86|47.22|50.86|47.22|50.78|47.14|0
1646262650000|2022-03-02 23:10:50|50.88|47.24|50.88|47.24|50.88|47.24|50.86|47.22|0
1646262660000|2022-03-02 23:11:00|50.86|47.22|50.91|47.27|50.91|47.27|50.86|47.22|0
1646262670000|2022-03-02 23:11:10|50.96|47.32|50.94|47.3|50.96|47.32|50.94|47.3|0
1646262680000|2022-03-02 23:11:20|50.91|47.27|50.94|47.3|50.94|47.3|50.91|47.27|0
1646262690000|2022-03-02 23:11:30|50.81|47.17|50.81|47.17|50.81|47.17|50.81|47.17|0
1646262700000|2022-03-02 23:11:40|50.83|47.19|50.75|47.11|50.83|47.19|50.73|47.09|0
1646262710000|2022-03-02 23:11:50|50.7|47.06|50.6|46.96|50.7|47.06|50.6|46.96|0
1646262730000|2022-03-02 23:12:10|50.54|46.9|50.54|46.9|50.54|46.9|50.54|46.9|0
1646262740000|2022-03-02 23:12:20|50.52|46.88|50.52|46.88|50.52|46.88|50.52|46.88|0
1646262760000|2022-03-02 23:12:40|50.49|46.85|50.49|46.85|50.49|46.85|50.46|46.82|0
1646262770000|2022-03-02 23:12:50|50.46|46.82|50.65|47.01|50.65|47.01|50.46|46.82|0
1646262780000|2022-03-02 23:13:00|50.7|47.06|50.65|47.01|50.7|47.06|50.65|47.01|0
1646262790000|2022-03-02 23:13:10|50.62|46.98|50.67|47.03|50.67|47.03|50.62|46.98|0
1646262800000|2022-03-02 23:13:20|50.73|47.09|50.62|46.98|50.73|47.09|50.6|46.96|0
1646262810000|2022-03-02 23:13:30|50.67|47.03|50.67|47.03|50.67|47.03|50.67|47.03|0
1646262820000|2022-03-02 23:13:40|50.7|47.06|50.81|47.17|50.81|47.17|50.7|47.06|0
1646262830000|2022-03-02 23:13:50|50.78|47.14|50.75|47.11|50.78|47.14|50.75|47.11|0
1646262840000|2022-03-02 23:14:00|50.81|47.17|50.81|47.17|50.81|47.17|50.75|47.11|0
1646262860000|2022-03-02 23:14:20|50.86|47.22|50.86|47.22|50.86|47.22|50.86|47.22|0
1646262870000|2022-03-02 23:14:30|50.88|47.24|50.88|47.24|50.91|47.27|50.88|47.24|0
1646262880000|2022-03-02 23:14:40|50.91|47.27|50.86|47.22|50.91|47.27|50.86|47.22|0
1646262890000|2022-03-02 23:14:50|50.88|47.24|50.86|47.22|50.88|47.24|50.86|47.22|0
1646262900000|2022-03-02 23:15:00|50.91|47.27|50.96|47.32|50.96|47.32|50.86|47.22|0
1646262910000|2022-03-02 23:15:10|50.94|47.3|50.94|47.3|50.96|47.32|50.94|47.3|0
1646262920000|2022-03-02 23:15:20|50.96|47.32|50.96|47.32|50.96|47.32|50.96|47.32|0
1646262940000|2022-03-02 23:15:40|50.94|47.3|50.83|47.19|50.94|47.3|50.83|47.19|0
1646262950000|2022-03-02 23:15:50|50.86|47.22|50.86|47.22|50.86|47.22|50.8|47.16|0
1646262960000|2022-03-02 23:16:00|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1646262980000|2022-03-02 23:16:20|50.96|47.32|50.96|47.32|50.96|47.32|50.96|47.32|0
1646262990000|2022-03-02 23:16:30|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1646263000000|2022-03-02 23:16:40|50.8|47.16|50.8|47.16|50.8|47.16|50.8|47.16|0
1646263010000|2022-03-02 23:16:50|50.83|47.19|50.72|47.08|50.83|47.19|50.72|47.08|0
1646263020000|2022-03-02 23:17:00|50.75|47.11|50.91|47.27|50.91|47.27|50.75|47.11|0
1646263030000|2022-03-02 23:17:10|50.88|47.24|50.88|47.24|50.88|47.24|50.88|47.24|0
1646263040000|2022-03-02 23:17:20|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1646263050000|2022-03-02 23:17:30|50.93|47.29|50.93|47.29|50.93|47.29|50.91|47.27|0
1646263060000|2022-03-02 23:17:40|50.91|47.27|50.88|47.24|50.91|47.27|50.86|47.22|0
1646263070000|2022-03-02 23:17:50|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1646263080000|2022-03-02 23:18:00|50.88|47.24|50.91|47.27|50.93|47.29|50.88|47.24|0
1646263090000|2022-03-02 23:18:10|50.83|47.19|50.83|47.19|50.83|47.19|50.83|47.19|0
1646263100000|2022-03-02 23:18:20|50.86|47.22|50.75|47.11|50.86|47.22|50.75|47.11|0
1646263110000|2022-03-02 23:18:30|50.8|47.16|50.86|47.22|50.88|47.24|50.8|47.16|0
1646263120000|2022-03-02 23:18:40|50.88|47.24|50.88|47.24|50.91|47.27|50.88|47.24|0
1646263130000|2022-03-02 23:18:50|50.86|47.22|50.86|47.22|50.86|47.22|50.83|47.19|0
1646263140000|2022-03-02 23:19:00|50.88|47.24|50.91|47.27|50.91|47.27|50.88|47.24|0
1646263150000|2022-03-02 23:19:10|50.93|47.29|50.96|47.32|50.96|47.32|50.93|47.29|0
1646263160000|2022-03-02 23:19:20|50.93|47.29|50.93|47.29|50.93|47.29|50.93|47.29|0
1646263170000|2022-03-02 23:19:30|50.91|47.27|50.91|47.27|50.91|47.27|50.88|47.24|0
1646263180000|2022-03-02 23:19:40|50.88|47.24|50.86|47.22|50.88|47.24|50.86|47.22|0
1646263190000|2022-03-02 23:19:50|50.8|47.16|50.83|47.19|50.83|47.19|50.8|47.16|0
1646263200000|2022-03-02 23:20:00|50.78|47.14|50.75|47.11|50.8|47.16|50.75|47.11|0
1646263210000|2022-03-02 23:20:10|50.65|47.01|50.59|46.95|50.65|47.01|50.59|46.95|0
1646263220000|2022-03-02 23:20:20|50.57|46.93|50.64|47|50.64|47|50.54|46.9|0
1646263230000|2022-03-02 23:20:30|50.57|46.93|50.54|46.9|50.57|46.93|50.54|46.9|0
1646263240000|2022-03-02 23:20:40|50.49|46.85|50.51|46.87|50.51|46.87|50.49|46.85|0
1646263250000|2022-03-02 23:20:50|50.43|46.79|50.46|46.82|50.46|46.82|50.43|46.79|0
1646263260000|2022-03-02 23:21:00|50.43|46.79|50.46|46.82|50.49|46.85|50.43|46.79|0
1646263270000|2022-03-02 23:21:10|50.43|46.79|50.51|46.87|50.51|46.87|50.43|46.79|0
1646263280000|2022-03-02 23:21:20|50.56|46.92|50.56|46.92|50.59|46.95|50.56|46.92|0
1646263290000|2022-03-02 23:21:30|50.54|46.9|50.56|46.92|50.59|46.95|50.54|46.9|0
1646263300000|2022-03-02 23:21:40|50.54|46.9|50.59|46.95|50.62|46.98|50.54|46.9|0
1646263310000|2022-03-02 23:21:50|50.56|46.92|50.56|46.92|50.56|46.92|50.56|46.92|0
1646263320000|2022-03-02 23:22:00|50.62|46.98|50.62|46.98|50.62|46.98|50.62|46.98|0
1646263330000|2022-03-02 23:22:10|50.64|47|50.62|46.98|50.64|47|50.62|46.98|0
1646263340000|2022-03-02 23:22:20|50.64|47|50.59|46.95|50.64|47|50.59|46.95|0
1646263350000|2022-03-02 23:22:30|50.62|46.98|50.62|46.98|50.62|46.98|50.62|46.98|0
1646263360000|2022-03-02 23:22:40|50.64|47|50.7|47.06|50.7|47.06|50.64|47|0
1646263370000|2022-03-02 23:22:50|50.8|47.16|50.75|47.11|50.8|47.16|50.75|47.11|0
1646263380000|2022-03-02 23:23:00|50.83|47.19|50.8|47.16|50.83|47.19|50.75|47.11|0
1646263400000|2022-03-02 23:23:20|50.77|47.13|50.83|47.19|50.85|47.21|50.77|47.13|0
1646263410000|2022-03-02 23:23:30|50.88|47.24|50.85|47.21|50.88|47.24|50.85|47.21|0
1646263420000|2022-03-02 23:23:40|50.91|47.27|50.85|47.21|50.91|47.27|50.85|47.21|0
1646263430000|2022-03-02 23:23:50|50.88|47.24|50.85|47.21|50.88|47.24|50.85|47.21|0
1646263440000|2022-03-02 23:24:00|50.91|47.27|50.91|47.27|50.91|47.27|50.85|47.21|0
1646263460000|2022-03-02 23:24:20|50.85|47.21|50.83|47.19|50.85|47.21|50.83|47.19|0
1646263470000|2022-03-02 23:24:30|50.8|47.16|50.7|47.06|50.8|47.16|50.7|47.06|0
1646263480000|2022-03-02 23:24:40|50.67|47.03|50.67|47.03|50.67|47.03|50.67|47.03|0
1646263490000|2022-03-02 23:24:50|50.7|47.06|50.59|46.95|50.7|47.06|50.59|46.95|0
1646263500000|2022-03-02 23:25:00|50.62|46.98|50.62|46.98|50.62|46.98|50.62|46.98|0
1646263510000|2022-03-02 23:25:10|50.54|46.9|50.54|46.9|50.54|46.9|50.54|46.9|0
1646263520000|2022-03-02 23:25:20|50.59|46.95|50.54|46.9|50.59|46.95|50.54|46.9|0
1646263530000|2022-03-02 23:25:30|50.49|46.85|50.49|46.85|50.49|46.85|50.46|46.82|0
1646263540000|2022-03-02 23:25:40|50.54|46.9|50.46|46.82|50.54|46.9|50.46|46.82|0
1646263550000|2022-03-02 23:25:50|50.49|46.85|50.43|46.79|50.49|46.85|50.43|46.79|0
1646263560000|2022-03-02 23:26:00|50.46|46.82|50.51|46.87|50.51|46.87|50.46|46.82|0
1646263570000|2022-03-02 23:26:10|50.56|46.92|50.54|46.9|50.56|46.92|50.54|46.9|0
1646263580000|2022-03-02 23:26:20|50.51|46.87|50.48|46.84|50.51|46.87|50.48|46.84|0
1646263600000|2022-03-02 23:26:40|50.46|46.82|50.43|46.79|50.48|46.84|50.43|46.79|0
1646263610000|2022-03-02 23:26:50|50.46|46.82|50.46|46.82|50.46|46.82|50.46|46.82|0
1646263620000|2022-03-02 23:27:00|50.48|46.84|50.46|46.82|50.48|46.84|50.46|46.82|0
1646263630000|2022-03-02 23:27:10|50.43|46.79|50.38|46.74|50.43|46.79|50.38|46.74|0
1646263640000|2022-03-02 23:27:20|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646263660000|2022-03-02 23:27:40|50.43|46.79|50.38|46.74|50.43|46.79|50.38|46.74|0
1646263670000|2022-03-02 23:27:50|50.4|46.76|50.43|46.79|50.43|46.79|50.4|46.76|0
1646263680000|2022-03-02 23:28:00|50.4|46.76|50.38|46.74|50.4|46.76|50.38|46.74|0
1646263690000|2022-03-02 23:28:10|50.4|46.76|50.38|46.74|50.4|46.76|50.35|46.71|0
1646263700000|2022-03-02 23:28:20|50.35|46.71|50.35|46.71|50.35|46.71|50.35|46.71|0
1646263710000|2022-03-02 23:28:30|50.38|46.74|50.4|46.76|50.4|46.76|50.35|46.71|0
1646263720000|2022-03-02 23:28:40|50.43|46.79|50.48|46.84|50.48|46.84|50.43|46.79|0
1646263730000|2022-03-02 23:28:50|50.54|46.9|50.54|46.9|50.54|46.9|50.54|46.9|0
1646263740000|2022-03-02 23:29:00|50.56|46.92|50.48|46.84|50.56|46.92|50.48|46.84|0
1646263750000|2022-03-02 23:29:10|50.54|46.9|50.48|46.84|50.54|46.9|50.48|46.84|0
1646263770000|2022-03-02 23:29:30|50.51|46.87|50.48|46.84|50.51|46.87|50.48|46.84|0
1646263780000|2022-03-02 23:29:40|50.51|46.87|50.48|46.84|50.51|46.87|50.48|46.84|0
1646263790000|2022-03-02 23:29:50|50.51|46.87|50.51|46.87|50.51|46.87|50.51|46.87|0
1646263800000|2022-03-02 23:30:00|50.54|46.9|50.59|46.95|50.59|46.95|50.54|46.9|0
1646263810000|2022-03-02 23:30:10|50.64|47|50.64|47|50.64|47|50.64|47|0
1646263830000|2022-03-02 23:30:30|50.67|47.03|50.64|47|50.67|47.03|50.64|47|0
1646263840000|2022-03-02 23:30:40|50.59|46.95|50.61|46.97|50.61|46.97|50.59|46.95|0
1646263850000|2022-03-02 23:30:50|50.59|46.95|50.61|46.97|50.64|47|50.59|46.95|0
1646263860000|2022-03-02 23:31:00|50.59|46.95|50.64|47|50.64|47|50.51|46.87|0
1646263870000|2022-03-02 23:31:10|50.69|47.05|50.69|47.05|50.69|47.05|50.67|47.03|0
1646263880000|2022-03-02 23:31:20|50.48|46.84|50.43|46.79|50.48|46.84|50.4|46.76|0
1646263890000|2022-03-02 23:31:30|50.35|46.71|50.59|46.95|50.59|46.95|50.35|46.71|0
1646263900000|2022-03-02 23:31:40|50.64|47|50.85|47.21|50.85|47.21|50.64|47|0
1646263910000|2022-03-02 23:31:50|51.01|47.37|51.01|47.37|51.01|47.37|50.96|47.32|0
1646263920000|2022-03-02 23:32:00|50.98|47.34|50.96|47.32|50.98|47.34|50.9|47.26|0
1646263930000|2022-03-02 23:32:10|50.9|47.26|50.85|47.21|50.9|47.26|50.85|47.21|0
1646263940000|2022-03-02 23:32:20|50.82|47.18|50.82|47.18|50.82|47.18|50.8|47.16|0
1646263950000|2022-03-02 23:32:30|50.72|47.08|50.69|47.05|50.72|47.08|50.69|47.05|0
1646263960000|2022-03-02 23:32:40|50.67|47.03|50.72|47.08|50.72|47.08|50.67|47.03|0
1646263970000|2022-03-02 23:32:50|50.64|47|50.69|47.05|50.69|47.05|50.64|47|0
1646263980000|2022-03-02 23:33:00|50.72|47.08|50.75|47.11|50.75|47.11|50.72|47.08|0
1646263990000|2022-03-02 23:33:10|50.74|47.1|50.72|47.08|50.74|47.1|50.72|47.08|0
1646264000000|2022-03-02 23:33:20|50.64|47|50.69|47.05|50.69|47.05|50.59|46.95|0
1646264010000|2022-03-02 23:33:30|50.64|47|50.66|47.02|50.66|47.02|50.64|47|0
1646264030000|2022-03-02 23:33:50|50.69|47.05|50.69|47.05|50.69|47.05|50.69|47.05|0
1646264040000|2022-03-02 23:34:00|50.74|47.1|50.59|46.95|50.74|47.1|50.59|46.95|0
1646264050000|2022-03-02 23:34:10|50.64|47|50.69|47.05|50.69|47.05|50.64|47|0
1646264060000|2022-03-02 23:34:20|50.66|47.02|50.88|47.24|50.88|47.24|50.66|47.02|0
1646264070000|2022-03-02 23:34:30|50.85|47.21|50.85|47.21|50.85|47.21|50.85|47.21|0
1646264080000|2022-03-02 23:34:40|50.88|47.24|50.9|47.26|50.9|47.26|50.88|47.24|0
1646264090000|2022-03-02 23:34:50|50.85|47.21|50.8|47.16|50.9|47.26|50.8|47.16|0
1646264100000|2022-03-02 23:35:00|50.82|47.18|50.66|47.02|50.82|47.18|50.66|47.02|0
1646264110000|2022-03-02 23:35:10|50.69|47.05|50.64|47|50.72|47.08|50.64|47|0
1646264120000|2022-03-02 23:35:20|50.66|47.02|50.64|47|50.66|47.02|50.64|47|0
1646264130000|2022-03-02 23:35:30|50.61|46.97|50.72|47.08|50.72|47.08|50.61|46.97|0
1646264140000|2022-03-02 23:35:40|50.64|47|50.61|46.97|50.64|47|50.59|46.95|0
1646264150000|2022-03-02 23:35:50|50.59|46.95|50.53|46.89|50.59|46.95|50.53|46.89|0
1646264160000|2022-03-02 23:36:00|50.56|46.92|50.53|46.89|50.56|46.92|50.53|46.89|0
1646264170000|2022-03-02 23:36:10|50.48|46.84|50.45|46.81|50.48|46.84|50.45|46.81|0
1646264180000|2022-03-02 23:36:20|50.43|46.79|50.4|46.76|50.43|46.79|50.4|46.76|0
1646264190000|2022-03-02 23:36:30|50.38|46.74|50.43|46.79|50.43|46.79|50.38|46.74|0
1646264200000|2022-03-02 23:36:40|50.45|46.81|50.43|46.79|50.45|46.81|50.43|46.79|0
1646264210000|2022-03-02 23:36:50|50.38|46.74|50.43|46.79|50.43|46.79|50.38|46.74|0
1646264220000|2022-03-02 23:37:00|50.38|46.74|50.38|46.74|50.43|46.79|50.38|46.74|0
1646264230000|2022-03-02 23:37:10|50.43|46.79|50.4|46.76|50.43|46.79|50.4|46.76|0
1646264240000|2022-03-02 23:37:20|50.38|46.74|50.38|46.74|50.38|46.74|50.38|46.74|0
1646264250000|2022-03-02 23:37:30|50.4|46.76|50.38|46.74|50.4|46.76|50.38|46.74|0
1646264260000|2022-03-02 23:37:40|50.35|46.71|50.35|46.71|50.35|46.71|50.35|46.71|0
1646264270000|2022-03-02 23:37:50|50.32|46.68|50.35|46.71|50.38|46.74|50.32|46.68|0
1646264280000|2022-03-02 23:38:00|50.38|46.74|50.32|46.68|50.38|46.74|50.32|46.68|0
1646264290000|2022-03-02 23:38:10|50.35|46.71|50.3|46.66|50.35|46.71|50.3|46.66|0
1646264300000|2022-03-02 23:38:20|50.27|46.63|50.38|46.74|50.38|46.74|50.27|46.63|0
1646264310000|2022-03-02 23:38:30|50.35|46.71|50.38|46.74|50.38|46.74|50.32|46.68|0
1646264320000|2022-03-02 23:38:40|50.35|46.71|50.32|46.68|50.35|46.71|50.32|46.68|0
1646264330000|2022-03-02 23:38:50|50.35|46.71|50.38|46.74|50.38|46.74|50.35|46.71|0
1646264340000|2022-03-02 23:39:00|50.32|46.68|50.38|46.74|50.38|46.74|50.32|46.68|0
1646264350000|2022-03-02 23:39:10|50.35|46.71|50.43|46.79|50.43|46.79|50.35|46.71|0
1646264390000|2022-03-02 23:39:50|50.37|46.73|50.3|46.66|50.37|46.73|50.3|46.66|0
1646264400000|2022-03-02 23:40:00|50.27|46.63|50.27|46.63|50.27|46.63|50.27|46.63|0
1646264420000|2022-03-02 23:40:20|50.22|46.58|50.22|46.58|50.22|46.58|50.22|46.58|0
1646264430000|2022-03-02 23:40:30|50.27|46.63|50.27|46.63|50.27|46.63|50.27|46.63|0
1646264440000|2022-03-02 23:40:40|50.22|46.58|50.24|46.6|50.24|46.6|50.22|46.58|0
1646264450000|2022-03-02 23:40:50|50.22|46.58|50.24|46.6|50.24|46.6|50.22|46.58|0
1646264460000|2022-03-02 23:41:00|50.27|46.63|50.32|46.68|50.32|46.68|50.27|46.63|0
1646264470000|2022-03-02 23:41:10|50.27|46.63|50.27|46.63|50.27|46.63|50.27|46.63|0
1646264480000|2022-03-02 23:41:20|50.24|46.6|50.24|46.6|50.24|46.6|50.24|46.6|0
1646264490000|2022-03-02 23:41:30|50.22|46.58|50.22|46.58|50.22|46.58|50.22|46.58|0
1646264500000|2022-03-02 23:41:40|50.11|46.47|50.11|46.47|50.11|46.47|50.06|46.42|0
1646264510000|2022-03-02 23:41:50|50.16|46.52|50.22|46.58|50.22|46.58|50.16|46.52|0
1646264520000|2022-03-02 23:42:00|50.19|46.55|50.19|46.55|50.22|46.58|50.19|46.55|0
1646264530000|2022-03-02 23:42:10|50.16|46.52|50.14|46.5|50.16|46.52|50.11|46.47|0
1646264550000|2022-03-02 23:42:30|50.06|46.42|50.14|46.5|50.14|46.5|50.06|46.42|0
1646264560000|2022-03-02 23:42:40|50.11|46.47|50.06|46.42|50.11|46.47|50.06|46.42|0
1646264570000|2022-03-02 23:42:50|50.09|46.45|50.09|46.45|50.09|46.45|50.09|46.45|0
1646264580000|2022-03-02 23:43:00|50.11|46.47|50.06|46.42|50.11|46.47|50.06|46.42|0
1646264590000|2022-03-02 23:43:10|50.09|46.45|50.06|46.42|50.09|46.45|50.06|46.42|0
1646264600000|2022-03-02 23:43:20|50.11|46.47|50.16|46.52|50.16|46.52|50.11|46.47|0
1646264610000|2022-03-02 23:43:30|50.14|46.5|50.06|46.42|50.14|46.5|50.06|46.42|0
1646264620000|2022-03-02 23:43:40|50.08|46.44|50.08|46.44|50.11|46.47|50.08|46.44|0
1646264630000|2022-03-02 23:43:50|50.11|46.47|50.01|46.37|50.11|46.47|50.01|46.37|0
1646264640000|2022-03-02 23:44:00|50.03|46.39|50.03|46.39|50.03|46.39|50.01|46.37|0
1646264650000|2022-03-02 23:44:10|50.01|46.37|50.01|46.37|50.01|46.37|50.01|46.37|0
1646264660000|2022-03-02 23:44:20|50.03|46.39|49.96|46.32|50.03|46.39|49.96|46.32|0
1646264670000|2022-03-02 23:44:30|50.01|46.37|49.96|46.32|50.01|46.37|49.96|46.32|0
1646264680000|2022-03-02 23:44:40|50.01|46.37|49.96|46.32|50.01|46.37|49.96|46.32|0
1646264690000|2022-03-02 23:44:50|50.01|46.37|49.96|46.32|50.01|46.37|49.96|46.32|0
1646264700000|2022-03-02 23:45:00|50.01|46.37|50.08|46.44|50.11|46.47|50.01|46.37|0
1646264710000|2022-03-02 23:45:10|50.06|46.42|50.11|46.47|50.11|46.47|50.06|46.42|0
1646264720000|2022-03-02 23:45:20|50.16|46.52|50.16|46.52|50.16|46.52|50.16|46.52|0
1646264730000|2022-03-02 23:45:30|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1646264740000|2022-03-02 23:45:40|50.11|46.47|50.06|46.42|50.11|46.47|50.06|46.42|0
1646264750000|2022-03-02 23:45:50|50.11|46.47|50.16|46.52|50.16|46.52|50.11|46.47|0
1646264760000|2022-03-02 23:46:00|50.11|46.47|50.16|46.52|50.16|46.52|50.11|46.47|0
1646264770000|2022-03-02 23:46:10|50.08|46.44|50.01|46.37|50.11|46.47|50.01|46.37|0
1646264780000|2022-03-02 23:46:20|50.06|46.42|50.16|46.52|50.16|46.52|50.06|46.42|0
1646264790000|2022-03-02 23:46:30|50.19|46.55|50.24|46.6|50.24|46.6|50.19|46.55|0
1646264800000|2022-03-02 23:46:40|50.22|46.58|50.24|46.6|50.24|46.6|50.22|46.58|0
1646264810000|2022-03-02 23:46:50|50.22|46.58|50.27|46.63|50.27|46.63|50.22|46.58|0
1646264820000|2022-03-02 23:47:00|50.24|46.6|50.37|46.73|50.37|46.73|50.24|46.6|0
1646264830000|2022-03-02 23:47:10|50.4|46.76|50.42|46.78|50.42|46.78|50.4|46.76|0
1646264840000|2022-03-02 23:47:20|50.48|46.84|50.48|46.84|50.48|46.84|50.48|46.84|0
1646264850000|2022-03-02 23:47:30|50.5|46.86|50.53|46.89|50.53|46.89|50.48|46.84|0
1646264860000|2022-03-02 23:47:40|50.55|46.91|50.53|46.89|50.58|46.94|50.53|46.89|0
1646264870000|2022-03-02 23:47:50|50.5|46.86|50.53|46.89|50.53|46.89|50.5|46.86|0
1646264890000|2022-03-02 23:48:10|50.58|46.94|50.53|46.89|50.58|46.94|50.53|46.89|0
1646264900000|2022-03-02 23:48:20|50.5|46.86|50.48|46.84|50.5|46.86|50.48|46.84|0
1646264910000|2022-03-02 23:48:30|50.5|46.86|50.42|46.78|50.5|46.86|50.42|46.78|0
1646264920000|2022-03-02 23:48:40|50.4|46.76|50.42|46.78|50.42|46.78|50.4|46.76|0
1646264930000|2022-03-02 23:48:50|50.48|46.84|50.53|46.89|50.53|46.89|50.48|46.84|0
1646264940000|2022-03-02 23:49:00|50.58|46.94|50.55|46.91|50.58|46.94|50.55|46.91|0
1646264950000|2022-03-02 23:49:10|50.53|46.89|50.53|46.89|50.53|46.89|50.53|46.89|0
1646264990000|2022-03-02 23:49:50|50.5|46.86|50.5|46.86|50.5|46.86|50.5|46.86|0
1646265000000|2022-03-02 23:50:00|50.53|46.89|50.55|46.91|50.55|46.91|50.5|46.86|0
1646265010000|2022-03-02 23:50:10|50.53|46.89|50.53|46.89|50.55|46.91|50.53|46.89|0
1646265020000|2022-03-02 23:50:20|50.55|46.91|50.55|46.91|50.55|46.91|50.55|46.91|0
1646265030000|2022-03-02 23:50:30|50.53|46.89|50.55|46.91|50.58|46.94|50.53|46.89|0
1646265040000|2022-03-02 23:50:40|50.58|46.94|50.69|47.05|50.69|47.05|50.58|46.94|0
1646265050000|2022-03-02 23:50:50|50.71|47.07|50.71|47.07|50.71|47.07|50.69|47.05|0
1646265060000|2022-03-02 23:51:00|50.69|47.05|50.69|47.05|50.74|47.1|50.69|47.05|0
1646265070000|2022-03-02 23:51:10|50.74|47.1|50.74|47.1|50.74|47.1|50.74|47.1|0
1646265080000|2022-03-02 23:51:20|50.76|47.12|50.79|47.15|50.79|47.15|50.76|47.12|0
1646265090000|2022-03-02 23:51:30|50.82|47.18|50.79|47.15|50.82|47.18|50.79|47.15|0
1646265100000|2022-03-02 23:51:40|50.82|47.18|50.82|47.18|50.82|47.18|50.82|47.18|0
1646265110000|2022-03-02 23:51:50|50.84|47.2|50.82|47.18|50.84|47.2|50.82|47.18|0
1646265120000|2022-03-02 23:52:00|50.79|47.15|50.84|47.2|50.84|47.2|50.79|47.15|0
1646265130000|2022-03-02 23:52:10|50.82|47.18|50.84|47.2|50.84|47.2|50.82|47.18|0
1646265150000|2022-03-02 23:52:30|50.82|47.18|50.82|47.18|50.82|47.18|50.82|47.18|0
1646265160000|2022-03-02 23:52:40|50.79|47.15|50.74|47.1|50.79|47.15|50.74|47.1|0
1646265170000|2022-03-02 23:52:50|50.76|47.12|50.76|47.12|50.76|47.12|50.76|47.12|0
1646265180000|2022-03-02 23:53:00|50.79|47.15|50.74|47.1|50.79|47.15|50.74|47.1|0
1646265190000|2022-03-02 23:53:10|50.68|47.04|50.6|46.96|50.68|47.04|50.6|46.96|0
1646265200000|2022-03-02 23:53:20|50.63|46.99|50.63|46.99|50.63|46.99|50.63|46.99|0
1646265210000|2022-03-02 23:53:30|50.58|46.94|50.63|46.99|50.63|46.99|50.58|46.94|0
1646265260000|2022-03-02 23:54:20|50.74|47.1|50.68|47.04|50.74|47.1|50.68|47.04|0
1646265270000|2022-03-02 23:54:30|50.71|47.07|50.71|47.07|50.71|47.07|50.71|47.07|0
1646265280000|2022-03-02 23:54:40|50.74|47.1|50.74|47.1|50.74|47.1|50.74|47.1|0
1646265290000|2022-03-02 23:54:50|50.79|47.15|50.79|47.15|50.81|47.17|50.79|47.15|0
1646265300000|2022-03-02 23:55:00|50.81|47.17|50.79|47.15|50.81|47.17|50.79|47.15|0
1646265310000|2022-03-02 23:55:10|50.84|47.2|50.84|47.2|50.84|47.2|50.84|47.2|0
1646265320000|2022-03-02 23:55:20|50.87|47.23|50.89|47.25|50.89|47.25|50.87|47.23|0
1646265330000|2022-03-02 23:55:30|50.87|47.23|50.84|47.2|50.87|47.23|50.84|47.2|0
1646265340000|2022-03-02 23:55:40|50.81|47.17|50.76|47.12|50.81|47.17|50.74|47.1|0
1646265350000|2022-03-02 23:55:50|50.79|47.15|50.79|47.15|50.79|47.15|50.79|47.15|0
1646265360000|2022-03-02 23:56:00|50.74|47.1|50.74|47.1|50.74|47.1|50.74|47.1|0
1646265390000|2022-03-02 23:56:30|50.68|47.04|50.74|47.1|50.74|47.1|50.68|47.04|0
1646265410000|2022-03-02 23:56:50|50.79|47.15|50.79|47.15|50.79|47.15|50.79|47.15|0
1646265420000|2022-03-02 23:57:00|50.84|47.2|50.84|47.2|50.84|47.2|50.84|47.2|0
1646265430000|2022-03-02 23:57:10|50.79|47.15|50.81|47.17|50.81|47.17|50.79|47.15|0
1646265440000|2022-03-02 23:57:20|50.84|47.2|50.81|47.17|50.84|47.2|50.81|47.17|0
1646265450000|2022-03-02 23:57:30|50.79|47.15|50.79|47.15|50.79|47.15|50.79|47.15|0
1646265460000|2022-03-02 23:57:40|50.81|47.17|50.74|47.1|50.81|47.17|50.74|47.1|0
1646265470000|2022-03-02 23:57:50|50.79|47.15|50.79|47.15|50.79|47.15|50.79|47.15|0
1646265480000|2022-03-02 23:58:00|50.73|47.09|50.68|47.04|50.73|47.09|50.68|47.04|0
1646265490000|2022-03-02 23:58:10|50.65|47.01|50.71|47.07|50.71|47.07|50.65|47.01|0
1646265500000|2022-03-02 23:58:20|50.73|47.09|50.73|47.09|50.73|47.09|50.63|46.99|0
1646265520000|2022-03-02 23:58:40|50.79|47.15|50.81|47.17|50.81|47.17|50.79|47.15|0
1646265530000|2022-03-02 23:58:50|50.79|47.15|50.79|47.15|50.79|47.15|50.79|47.15|0
1646265570000|2022-03-02 23:59:30|50.68|47.04|50.68|47.04|50.68|47.04|50.68|47.04|0
1646265580000|2022-03-02 23:59:40|50.73|47.09|50.79|47.15|50.79|47.15|50.73|47.09|0
1646265590000|2022-03-02 23:59:50|50.73|47.09|50.71|47.07|50.73|47.09|50.71|47.07|0
1646265600000|2022-03-03 00:00:00|50.84|47.2|50.79|47.15|50.84|47.2|50.79|47.15|0
1646265610000|2022-03-03 00:00:10|50.81|47.17|50.84|47.2|50.84|47.2|50.81|47.17|0
1646265620000|2022-03-03 00:00:20|50.73|47.09|50.73|47.09|50.79|47.15|50.73|47.09|0
1646265640000|2022-03-03 00:00:40|50.79|47.15|50.79|47.15|50.84|47.2|50.79|47.15|0
1646265650000|2022-03-03 00:00:50|50.73|47.09|50.84|47.2|50.84|47.2|50.73|47.09|0
1646265660000|2022-03-03 00:01:00|50.89|47.25|50.89|47.25|50.89|47.25|50.89|47.25|0
1646265670000|2022-03-03 00:01:10|50.81|47.17|50.92|47.28|50.92|47.28|50.81|47.17|0
1646265680000|2022-03-03 00:01:20|50.89|47.25|50.94|47.3|50.94|47.3|50.89|47.25|0
1646265690000|2022-03-03 00:01:30|50.89|47.25|50.94|47.3|50.94|47.3|50.89|47.25|0
1646265700000|2022-03-03 00:01:40|51|47.36|51.05|47.41|51.05|47.41|51|47.36|0
1646265710000|2022-03-03 00:01:50|51|47.36|51.05|47.41|51.05|47.41|51|47.36|0
1646265720000|2022-03-03 00:02:00|50.94|47.3|50.94|47.3|50.94|47.3|50.94|47.3|0
1646265730000|2022-03-03 00:02:10|51|47.36|51.05|47.41|51.05|47.41|51|47.36|0
1646265740000|2022-03-03 00:02:20|51.16|47.52|51.16|47.52|51.21|47.57|51.16|47.52|0
1646265750000|2022-03-03 00:02:30|51.18|47.54|51.1|47.46|51.21|47.57|51.1|47.46|0
1646265760000|2022-03-03 00:02:40|51.08|47.44|51|47.36|51.08|47.44|51|47.36|0
1646265770000|2022-03-03 00:02:50|50.97|47.33|50.94|47.3|50.97|47.33|50.94|47.3|0
1646265780000|2022-03-03 00:03:00|50.92|47.28|50.84|47.2|50.94|47.3|50.84|47.2|0
1646265790000|2022-03-03 00:03:10|50.89|47.25|50.89|47.25|50.94|47.3|50.89|47.25|0
1646265800000|2022-03-03 00:03:20|50.92|47.28|50.84|47.2|50.92|47.28|50.84|47.2|0
1646265810000|2022-03-03 00:03:30|50.97|47.33|50.97|47.33|51|47.36|50.97|47.33|0
1646265820000|2022-03-03 00:03:40|50.94|47.3|50.94|47.3|50.94|47.3|50.94|47.3|0
1646265830000|2022-03-03 00:03:50|51|47.36|50.94|47.3|51|47.36|50.94|47.3|0
1646265840000|2022-03-03 00:04:00|51|47.36|51|47.36|51.02|47.38|51|47.36|0
1646265850000|2022-03-03 00:04:10|50.89|47.25|50.79|47.15|50.89|47.25|50.79|47.15|0
1646265860000|2022-03-03 00:04:20|50.73|47.09|50.79|47.15|50.79|47.15|50.68|47.04|0
1646265870000|2022-03-03 00:04:30|50.84|47.2|50.84|47.2|50.84|47.2|50.79|47.15|0
1646265880000|2022-03-03 00:04:40|50.78|47.14|50.78|47.14|50.78|47.14|50.78|47.14|0
1646265890000|2022-03-03 00:04:50|50.81|47.17|50.76|47.12|50.81|47.17|50.7|47.06|0
1646265900000|2022-03-03 00:05:00|50.78|47.14|50.78|47.14|50.84|47.2|50.78|47.14|0
1646265910000|2022-03-03 00:05:10|50.73|47.09|50.89|47.25|50.89|47.25|50.73|47.09|0
1646265920000|2022-03-03 00:05:20|50.81|47.17|51|47.36|51|47.36|50.81|47.17|0
1646265930000|2022-03-03 00:05:30|50.94|47.3|50.78|47.14|50.94|47.3|50.78|47.14|0
1646265940000|2022-03-03 00:05:40|50.84|47.2|50.68|47.04|50.84|47.2|50.68|47.04|0
1646265950000|2022-03-03 00:05:50|50.63|46.99|50.63|46.99|50.63|46.99|50.6|46.96|0
1646265960000|2022-03-03 00:06:00|50.68|47.04|50.7|47.06|50.78|47.14|50.68|47.04|0
1646265970000|2022-03-03 00:06:10|50.73|47.09|50.86|47.22|50.86|47.22|50.73|47.09|0
1646265980000|2022-03-03 00:06:20|50.81|47.17|50.47|46.83|50.81|47.17|50.47|46.83|0
1646265990000|2022-03-03 00:06:30|50.52|46.88|50.52|46.88|50.52|46.88|50.52|46.88|0
1646266000000|2022-03-03 00:06:40|50.57|46.93|50.57|46.93|50.57|46.93|50.57|46.93|0
1646266010000|2022-03-03 00:06:50|50.52|46.88|50.57|46.93|50.57|46.93|50.52|46.88|0
1646266020000|2022-03-03 00:07:00|50.52|46.88|50.49|46.85|50.55|46.91|50.49|46.85|0
1646266030000|2022-03-03 00:07:10|50.47|46.83|50.49|46.85|50.49|46.85|50.47|46.83|0
1646266040000|2022-03-03 00:07:20|50.47|46.83|50.42|46.78|50.47|46.83|50.42|46.78|0
1646266050000|2022-03-03 00:07:30|50.44|46.8|50.47|46.83|50.47|46.83|50.42|46.78|0
1646266060000|2022-03-03 00:07:40|50.44|46.8|50.47|46.83|50.47|46.83|50.44|46.8|0
1646266070000|2022-03-03 00:07:50|50.42|46.78|50.42|46.78|50.44|46.8|50.42|46.78|0
1646266080000|2022-03-03 00:08:00|50.44|46.8|50.42|46.78|50.44|46.8|50.42|46.78|0
1646266090000|2022-03-03 00:08:10|50.44|46.8|50.47|46.83|50.52|46.88|50.44|46.8|0
1646266100000|2022-03-03 00:08:20|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646266110000|2022-03-03 00:08:30|50.44|46.8|50.47|46.83|50.47|46.83|50.44|46.8|0
1646266120000|2022-03-03 00:08:40|50.49|46.85|50.42|46.78|50.49|46.85|50.42|46.78|0
1646266130000|2022-03-03 00:08:50|50.44|46.8|50.42|46.78|50.47|46.83|50.42|46.78|0
1646266140000|2022-03-03 00:09:00|50.44|46.8|50.49|46.85|50.49|46.85|50.44|46.8|0
1646266150000|2022-03-03 00:09:10|50.52|46.88|50.52|46.88|50.52|46.88|50.52|46.88|0
1646266160000|2022-03-03 00:09:20|50.49|46.85|50.52|46.88|50.52|46.88|50.49|46.85|0
1646266170000|2022-03-03 00:09:30|50.57|46.93|50.73|47.09|50.73|47.09|50.57|46.93|0
1646266180000|2022-03-03 00:09:40|50.7|47.06|50.73|47.09|50.73|47.09|50.68|47.04|0
1646266190000|2022-03-03 00:09:50|50.7|47.06|50.73|47.09|50.73|47.09|50.68|47.04|0
1646266200000|2022-03-03 00:10:00|50.68|47.04|50.7|47.06|50.7|47.06|50.68|47.04|0
1646266210000|2022-03-03 00:10:10|50.68|47.04|50.78|47.14|50.78|47.14|50.68|47.04|0
1646266220000|2022-03-03 00:10:20|50.84|47.2|50.78|47.14|50.86|47.22|50.78|47.14|0
1646266230000|2022-03-03 00:10:30|50.86|47.22|50.84|47.2|50.89|47.25|50.84|47.2|0
1646266240000|2022-03-03 00:10:40|50.89|47.25|50.86|47.22|50.89|47.25|50.86|47.22|0
1646266250000|2022-03-03 00:10:50|50.89|47.25|51.05|47.41|51.05|47.41|50.89|47.25|0
1646266260000|2022-03-03 00:11:00|51.02|47.38|50.99|47.35|51.02|47.38|50.99|47.35|0
1646266270000|2022-03-03 00:11:10|51.02|47.38|50.89|47.25|51.02|47.38|50.89|47.25|0
1646266280000|2022-03-03 00:11:20|50.99|47.35|50.89|47.25|50.99|47.35|50.89|47.25|0
1646266290000|2022-03-03 00:11:30|50.99|47.35|50.99|47.35|50.99|47.35|50.99|47.35|0
1646266310000|2022-03-03 00:11:50|51.02|47.38|50.94|47.3|51.02|47.38|50.94|47.3|0
1646266320000|2022-03-03 00:12:00|50.83|47.19|50.83|47.19|50.86|47.22|50.83|47.19|0
1646266330000|2022-03-03 00:12:10|50.94|47.3|51.05|47.41|51.05|47.41|50.94|47.3|0
1646266340000|2022-03-03 00:12:20|51.02|47.38|51.05|47.41|51.05|47.41|51.02|47.38|0
1646266350000|2022-03-03 00:12:30|51.1|47.46|51.05|47.41|51.1|47.46|51.05|47.41|0
1646266360000|2022-03-03 00:12:40|51.02|47.38|51.05|47.41|51.05|47.41|51.02|47.38|0
1646266370000|2022-03-03 00:12:50|51.1|47.46|51.1|47.46|51.1|47.46|51.1|47.46|0
1646266380000|2022-03-03 00:13:00|51.05|47.41|50.99|47.35|51.05|47.41|50.99|47.35|0
1646266390000|2022-03-03 00:13:10|51.02|47.38|50.99|47.35|51.02|47.38|50.99|47.35|0
1646266400000|2022-03-03 00:13:20|51.02|47.38|51.02|47.38|51.02|47.38|51.02|47.38|0
1646266410000|2022-03-03 00:13:30|50.99|47.35|50.96|47.32|50.99|47.35|50.96|47.32|0
1646266420000|2022-03-03 00:13:40|50.94|47.3|50.99|47.35|50.99|47.35|50.94|47.3|0
1646266430000|2022-03-03 00:13:50|50.94|47.3|50.86|47.22|50.94|47.3|50.86|47.22|0
1646266440000|2022-03-03 00:14:00|50.89|47.25|50.94|47.3|50.94|47.3|50.86|47.22|0
1646266450000|2022-03-03 00:14:10|51.05|47.41|51.05|47.41|51.05|47.41|51.05|47.41|0
1646266460000|2022-03-03 00:14:20|50.99|47.35|50.96|47.32|50.99|47.35|50.94|47.3|0
1646266470000|2022-03-03 00:14:30|50.94|47.3|50.89|47.25|50.94|47.3|50.89|47.25|0
1646266490000|2022-03-03 00:14:50|50.94|47.3|50.91|47.27|50.94|47.3|50.89|47.25|0
1646266500000|2022-03-03 00:15:00|50.86|47.22|50.89|47.25|50.89|47.25|50.83|47.19|0
1646266510000|2022-03-03 00:15:10|50.94|47.3|50.89|47.25|50.94|47.3|50.89|47.25|0
1646266520000|2022-03-03 00:15:20|50.86|47.22|50.94|47.3|50.94|47.3|50.86|47.22|0
1646266530000|2022-03-03 00:15:30|50.89|47.25|50.89|47.25|50.89|47.25|50.83|47.19|0
1646266540000|2022-03-03 00:15:40|50.83|47.19|50.83|47.19|50.83|47.19|50.83|47.19|0
1646266550000|2022-03-03 00:15:50|50.78|47.14|50.83|47.19|50.83|47.19|50.78|47.14|0
1646266560000|2022-03-03 00:16:00|50.78|47.14|50.73|47.09|50.78|47.14|50.68|47.04|0
1646266570000|2022-03-03 00:16:10|50.7|47.06|50.52|46.88|50.7|47.06|50.52|46.88|0
1646266580000|2022-03-03 00:16:20|50.46|46.82|50.39|46.75|50.46|46.82|50.36|46.72|0
1646266590000|2022-03-03 00:16:30|50.41|46.77|50.46|46.82|50.46|46.82|50.41|46.77|0
1646266610000|2022-03-03 00:16:50|50.49|46.85|50.57|46.93|50.57|46.93|50.49|46.85|0
1646266620000|2022-03-03 00:17:00|50.52|46.88|50.57|46.93|50.59|46.95|50.52|46.88|0
1646266630000|2022-03-03 00:17:10|50.46|46.82|50.52|46.88|50.52|46.88|50.46|46.82|0
1646266640000|2022-03-03 00:17:20|50.59|46.95|50.62|46.98|50.62|46.98|50.59|46.95|0
1646266650000|2022-03-03 00:17:30|50.59|46.95|50.57|46.93|50.59|46.95|50.57|46.93|0
1646266660000|2022-03-03 00:17:40|50.59|46.95|50.62|46.98|50.62|46.98|50.59|46.95|0
1646266680000|2022-03-03 00:18:00|50.65|47.01|50.7|47.06|50.73|47.09|50.65|47.01|0
1646266690000|2022-03-03 00:18:10|50.73|47.09|50.62|46.98|50.73|47.09|50.62|46.98|0
1646266700000|2022-03-03 00:18:20|50.67|47.03|50.67|47.03|50.67|47.03|50.67|47.03|0
1646266710000|2022-03-03 00:18:30|50.65|47.01|50.57|46.93|50.65|47.01|50.57|46.93|0
1646266720000|2022-03-03 00:18:40|50.62|46.98|50.62|46.98|50.65|47.01|50.62|46.98|0
1646266730000|2022-03-03 00:18:50|50.67|47.03|50.62|46.98|50.67|47.03|50.62|46.98|0
1646266740000|2022-03-03 00:19:00|50.67|47.03|50.73|47.09|50.73|47.09|50.65|47.01|0
1646266750000|2022-03-03 00:19:10|50.67|47.03|50.67|47.03|50.7|47.06|50.62|46.98|0
1646266760000|2022-03-03 00:19:20|50.73|47.09|50.75|47.11|50.75|47.11|50.73|47.09|0
1646266770000|2022-03-03 00:19:30|50.73|47.09|50.75|47.11|50.83|47.19|50.73|47.09|0
1646266780000|2022-03-03 00:19:40|50.7|47.06|50.46|46.82|50.7|47.06|50.46|46.82|0
1646266790000|2022-03-03 00:19:50|50.52|46.88|50.52|46.88|50.57|46.93|50.52|46.88|0
1646266800000|2022-03-03 00:20:00|50.54|46.9|50.65|47.01|50.65|47.01|50.54|46.9|0
1646266810000|2022-03-03 00:20:10|50.7|47.06|50.83|47.19|50.83|47.19|50.7|47.06|0
1646266820000|2022-03-03 00:20:20|50.88|47.24|50.73|47.09|50.88|47.24|50.73|47.09|0
1646266830000|2022-03-03 00:20:30|50.67|47.03|50.73|47.09|50.73|47.09|50.67|47.03|0
1646266840000|2022-03-03 00:20:40|50.78|47.14|50.67|47.03|50.78|47.14|50.67|47.03|0
1646266850000|2022-03-03 00:20:50|50.73|47.09|50.78|47.14|50.78|47.14|50.73|47.09|0
1646266860000|2022-03-03 00:21:00|50.75|47.11|50.78|47.14|50.83|47.19|50.75|47.11|0
1646266870000|2022-03-03 00:21:10|50.83|47.19|50.83|47.19|50.83|47.19|50.83|47.19|0
1646266880000|2022-03-03 00:21:20|50.88|47.24|50.83|47.19|50.88|47.24|50.83|47.19|0
1646266890000|2022-03-03 00:21:30|50.78|47.14|50.73|47.09|50.78|47.14|50.73|47.09|0
1646266900000|2022-03-03 00:21:40|50.78|47.14|50.78|47.14|50.78|47.14|50.78|47.14|0
1646266920000|2022-03-03 00:22:00|50.83|47.19|50.83|47.19|50.83|47.19|50.83|47.19|0
1646266930000|2022-03-03 00:22:10|50.78|47.14|50.78|47.14|50.78|47.14|50.78|47.14|0
1646266940000|2022-03-03 00:22:20|50.8|47.16|50.8|47.16|50.8|47.16|50.8|47.16|0
1646266950000|2022-03-03 00:22:30|50.78|47.14|50.83|47.19|50.83|47.19|50.78|47.14|0
1646266960000|2022-03-03 00:22:40|50.88|47.24|50.94|47.3|50.94|47.3|50.88|47.24|0
1646266970000|2022-03-03 00:22:50|50.88|47.24|50.94|47.3|50.94|47.3|50.88|47.24|0
1646266990000|2022-03-03 00:23:10|50.99|47.35|50.99|47.35|50.99|47.35|50.99|47.35|0
1646267000000|2022-03-03 00:23:20|50.88|47.24|50.88|47.24|50.94|47.3|50.88|47.24|0
1646267010000|2022-03-03 00:23:30|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1646267020000|2022-03-03 00:23:40|50.88|47.24|50.67|47.03|50.88|47.24|50.67|47.03|0
1646267030000|2022-03-03 00:23:50|50.7|47.06|50.67|47.03|50.7|47.06|50.67|47.03|0
1646267040000|2022-03-03 00:24:00|50.72|47.08|50.83|47.19|50.83|47.19|50.72|47.08|0
1646267050000|2022-03-03 00:24:10|50.94|47.3|50.96|47.32|50.96|47.32|50.88|47.24|0
1646267060000|2022-03-03 00:24:20|50.88|47.24|50.83|47.19|50.88|47.24|50.83|47.19|0
1646267070000|2022-03-03 00:24:30|50.78|47.14|50.72|47.08|50.78|47.14|50.72|47.08|0
1646267080000|2022-03-03 00:24:40|50.78|47.14|50.78|47.14|50.78|47.14|50.75|47.11|0
1646267090000|2022-03-03 00:24:50|50.72|47.08|50.78|47.14|50.78|47.14|50.72|47.08|0
1646267100000|2022-03-03 00:25:00|50.72|47.08|50.72|47.08|50.72|47.08|50.7|47.06|0
1646267110000|2022-03-03 00:25:10|50.75|47.11|50.72|47.08|50.8|47.16|50.72|47.08|0
1646267120000|2022-03-03 00:25:20|50.67|47.03|50.67|47.03|50.67|47.03|50.67|47.03|0
1646267130000|2022-03-03 00:25:30|50.72|47.08|50.72|47.08|50.75|47.11|50.72|47.08|0
1646267140000|2022-03-03 00:25:40|50.7|47.06|50.72|47.08|50.72|47.08|50.7|47.06|0
1646267150000|2022-03-03 00:25:50|50.7|47.06|50.72|47.08|50.72|47.08|50.7|47.06|0
1646267160000|2022-03-03 00:26:00|50.67|47.03|50.51|46.87|50.67|47.03|50.51|46.87|0
1646267170000|2022-03-03 00:26:10|50.49|46.85|50.51|46.87|50.51|46.87|50.49|46.85|0
1646267180000|2022-03-03 00:26:20|50.49|46.85|50.51|46.87|50.51|46.87|50.49|46.85|0
1646267190000|2022-03-03 00:26:30|50.57|46.93|50.64|47|50.64|47|50.57|46.93|0
1646267200000|2022-03-03 00:26:40|50.72|47.08|50.67|47.03|50.72|47.08|50.67|47.03|0
1646267220000|2022-03-03 00:27:00|50.62|46.98|50.7|47.06|50.7|47.06|50.62|46.98|0
1646267230000|2022-03-03 00:27:10|50.67|47.03|50.57|46.93|50.67|47.03|50.57|46.93|0
1646267240000|2022-03-03 00:27:20|50.51|46.87|50.54|46.9|50.54|46.9|50.46|46.82|0
1646267250000|2022-03-03 00:27:30|50.57|46.93|50.57|46.93|50.62|46.98|50.57|46.93|0
1646267260000|2022-03-03 00:27:40|50.62|46.98|50.62|46.98|50.62|46.98|50.62|46.98|0
1646267270000|2022-03-03 00:27:50|50.67|47.03|50.62|46.98|50.67|47.03|50.62|46.98|0
1646267280000|2022-03-03 00:28:00|50.59|46.95|50.59|46.95|50.62|46.98|50.59|46.95|0
1646267290000|2022-03-03 00:28:10|50.62|46.98|50.62|46.98|50.62|46.98|50.59|46.95|0
1646267300000|2022-03-03 00:28:20|50.64|47|50.72|47.08|50.72|47.08|50.64|47|0
1646267320000|2022-03-03 00:28:40|50.67|47.03|50.62|46.98|50.67|47.03|50.62|46.98|0
1646267330000|2022-03-03 00:28:50|50.64|47|50.67|47.03|50.67|47.03|50.64|47|0
1646267340000|2022-03-03 00:29:00|50.62|46.98|50.67|47.03|50.67|47.03|50.62|46.98|0
1646267350000|2022-03-03 00:29:10|50.64|47|50.67|47.03|50.67|47.03|50.64|47|0
1646267360000|2022-03-03 00:29:20|50.64|47|50.56|46.92|50.64|47|50.56|46.92|0
1646267370000|2022-03-03 00:29:30|50.62|46.98|50.64|47|50.64|47|50.62|46.98|0
1646267380000|2022-03-03 00:29:40|50.62|46.98|50.67|47.03|50.67|47.03|50.62|46.98|0
1646267400000|2022-03-03 00:30:00|50.62|46.98|50.8|47.16|50.8|47.16|50.62|46.98|0
1646267410000|2022-03-03 00:30:10|50.83|47.19|50.77|47.13|50.83|47.19|50.77|47.13|0
1646267420000|2022-03-03 00:30:20|50.75|47.11|50.75|47.11|50.75|47.11|50.75|47.11|0
1646267430000|2022-03-03 00:30:30|50.77|47.13|50.77|47.13|50.77|47.13|50.77|47.13|0
1646267440000|2022-03-03 00:30:40|50.72|47.08|50.62|46.98|50.72|47.08|50.62|46.98|0
1646267450000|2022-03-03 00:30:50|50.51|46.87|50.51|46.87|50.51|46.87|50.51|46.87|0
1646267460000|2022-03-03 00:31:00|50.56|46.92|50.62|46.98|50.62|46.98|50.56|46.92|0
1646267470000|2022-03-03 00:31:10|50.64|47|50.67|47.03|50.67|47.03|50.64|47|0
1646267480000|2022-03-03 00:31:20|50.72|47.08|50.67|47.03|50.72|47.08|50.67|47.03|0
1646267490000|2022-03-03 00:31:30|50.64|47|50.67|47.03|50.67|47.03|50.64|47|0
1646267500000|2022-03-03 00:31:40|50.64|47|50.67|47.03|50.67|47.03|50.64|47|0
1646267510000|2022-03-03 00:31:50|50.62|46.98|50.67|47.03|50.67|47.03|50.62|46.98|0
1646267520000|2022-03-03 00:32:00|50.62|46.98|50.72|47.08|50.72|47.08|50.62|46.98|0
1646267530000|2022-03-03 00:32:10|50.67|47.03|50.62|46.98|50.67|47.03|50.62|46.98|0
1646267540000|2022-03-03 00:32:20|50.56|46.92|50.72|47.08|50.72|47.08|50.56|46.92|0
1646267550000|2022-03-03 00:32:30|50.69|47.05|50.67|47.03|50.69|47.05|50.62|46.98|0
1646267570000|2022-03-03 00:32:50|50.64|47|50.72|47.08|50.72|47.08|50.64|47|0
1646267580000|2022-03-03 00:33:00|50.75|47.11|50.83|47.19|50.83|47.19|50.75|47.11|0
1646267590000|2022-03-03 00:33:10|50.8|47.16|50.77|47.13|50.8|47.16|50.77|47.13|0
1646267610000|2022-03-03 00:33:30|50.72|47.08|50.77|47.13|50.77|47.13|50.69|47.05|0
1646267620000|2022-03-03 00:33:40|50.8|47.16|50.77|47.13|50.8|47.16|50.77|47.13|0
1646267630000|2022-03-03 00:33:50|50.72|47.08|50.72|47.08|50.72|47.08|50.72|47.08|0
1646267640000|2022-03-03 00:34:00|50.69|47.05|50.72|47.08|50.75|47.11|50.69|47.05|0
1646267650000|2022-03-03 00:34:10|50.67|47.03|50.72|47.08|50.72|47.08|50.67|47.03|0
1646267660000|2022-03-03 00:34:20|50.75|47.11|50.77|47.13|50.77|47.13|50.75|47.11|0
1646267670000|2022-03-03 00:34:30|50.72|47.08|50.72|47.08|50.72|47.08|50.67|47.03|0
1646267680000|2022-03-03 00:34:40|50.69|47.05|50.72|47.08|50.72|47.08|50.67|47.03|0
1646267690000|2022-03-03 00:34:50|50.69|47.05|50.67|47.03|50.69|47.05|50.67|47.03|0
1646267700000|2022-03-03 00:35:00|50.69|47.05|50.69|47.05|50.69|47.05|50.67|47.03|0
1646267710000|2022-03-03 00:35:10|50.72|47.08|50.67|47.03|50.72|47.08|50.67|47.03|0
1646267720000|2022-03-03 00:35:20|50.64|47|50.67|47.03|50.67|47.03|50.64|47|0
1646267730000|2022-03-03 00:35:30|50.69|47.05|50.67|47.03|50.69|47.05|50.67|47.03|0
1646267740000|2022-03-03 00:35:40|50.69|47.05|50.67|47.03|50.69|47.05|50.67|47.03|0
1646267760000|2022-03-03 00:36:00|50.69|47.05|50.72|47.08|50.72|47.08|50.69|47.05|0
1646267770000|2022-03-03 00:36:10|50.69|47.05|50.69|47.05|50.69|47.05|50.69|47.05|0
1646267780000|2022-03-03 00:36:20|50.72|47.08|50.72|47.08|50.72|47.08|50.72|47.08|0
1646267790000|2022-03-03 00:36:30|50.67|47.03|50.69|47.05|50.69|47.05|50.67|47.03|0
1646267800000|2022-03-03 00:36:40|50.67|47.03|50.67|47.03|50.67|47.03|50.67|47.03|0
1646267810000|2022-03-03 00:36:50|50.69|47.05|50.74|47.1|50.74|47.1|50.69|47.05|0
1646267820000|2022-03-03 00:37:00|50.77|47.13|50.8|47.16|50.8|47.16|50.77|47.13|0
1646267830000|2022-03-03 00:37:10|50.77|47.13|50.8|47.16|50.8|47.16|50.77|47.13|0
1646267840000|2022-03-03 00:37:20|50.77|47.13|50.74|47.1|50.8|47.16|50.74|47.1|0
1646267850000|2022-03-03 00:37:30|50.77|47.13|50.77|47.13|50.77|47.13|50.74|47.1|0
1646267860000|2022-03-03 00:37:40|50.82|47.18|50.74|47.1|50.82|47.18|50.74|47.1|0
1646267870000|2022-03-03 00:37:50|50.77|47.13|50.82|47.18|50.82|47.18|50.77|47.13|0
1646267880000|2022-03-03 00:38:00|50.8|47.16|50.8|47.16|50.8|47.16|50.77|47.13|0
1646267890000|2022-03-03 00:38:10|50.82|47.18|50.88|47.24|50.88|47.24|50.82|47.18|0
1646267900000|2022-03-03 00:38:20|50.9|47.26|50.88|47.24|50.93|47.29|50.88|47.24|0
1646267910000|2022-03-03 00:38:30|50.93|47.29|50.85|47.21|50.93|47.29|50.85|47.21|0
1646267920000|2022-03-03 00:38:40|50.88|47.24|50.82|47.18|50.9|47.26|50.82|47.18|0
1646267930000|2022-03-03 00:38:50|50.77|47.13|50.77|47.13|50.77|47.13|50.77|47.13|0
1646267940000|2022-03-03 00:39:00|50.82|47.18|50.9|47.26|50.9|47.26|50.82|47.18|0
1646267950000|2022-03-03 00:39:10|50.88|47.24|50.74|47.1|50.88|47.24|50.74|47.1|0
1646267960000|2022-03-03 00:39:20|50.77|47.13|50.72|47.08|50.77|47.13|50.72|47.08|0
1646267970000|2022-03-03 00:39:30|50.67|47.03|50.72|47.08|50.72|47.08|50.67|47.03|0
1646267980000|2022-03-03 00:39:40|50.69|47.05|50.72|47.08|50.72|47.08|50.69|47.05|0
1646268010000|2022-03-03 00:40:10|50.67|47.03|50.67|47.03|50.67|47.03|50.67|47.03|0
1646268020000|2022-03-03 00:40:20|50.72|47.08|50.67|47.03|50.72|47.08|50.67|47.03|0
1646268030000|2022-03-03 00:40:30|50.64|47|50.67|47.03|50.67|47.03|50.64|47|0
1646268040000|2022-03-03 00:40:40|50.64|47|50.69|47.05|50.69|47.05|50.61|46.97|0
1646268050000|2022-03-03 00:40:50|50.72|47.08|50.67|47.03|50.72|47.08|50.67|47.03|0
1646268060000|2022-03-03 00:41:00|50.69|47.05|50.66|47.02|50.72|47.08|50.66|47.02|0
1646268070000|2022-03-03 00:41:10|50.69|47.05|50.72|47.08|50.72|47.08|50.69|47.05|0
1646268080000|2022-03-03 00:41:20|50.66|47.02|50.66|47.02|50.69|47.05|50.66|47.02|0
1646268090000|2022-03-03 00:41:30|50.69|47.05|50.66|47.02|50.69|47.05|50.66|47.02|0
1646268100000|2022-03-03 00:41:40|50.61|46.97|50.61|46.97|50.66|47.02|50.61|46.97|0
1646268110000|2022-03-03 00:41:50|50.64|47|50.64|47|50.64|47|50.64|47|0
1646268120000|2022-03-03 00:42:00|50.66|47.02|50.61|46.97|50.66|47.02|50.61|46.97|0
1646268130000|2022-03-03 00:42:10|50.56|46.92|50.51|46.87|50.56|46.92|50.51|46.87|0
1646268160000|2022-03-03 00:42:40|50.45|46.81|50.45|46.81|50.45|46.81|50.45|46.81|0
1646268180000|2022-03-03 00:43:00|50.51|46.87|50.51|46.87|50.56|46.92|50.51|46.87|0
1646268190000|2022-03-03 00:43:10|50.53|46.89|50.51|46.87|50.53|46.89|50.51|46.87|0
1646268220000|2022-03-03 00:43:40|50.53|46.89|50.51|46.87|50.53|46.89|50.51|46.87|0
1646268240000|2022-03-03 00:44:00|50.53|46.89|50.51|46.87|50.53|46.89|50.51|46.87|0
1646268250000|2022-03-03 00:44:10|50.45|46.81|50.4|46.76|50.45|46.81|50.4|46.76|0
1646268260000|2022-03-03 00:44:20|50.45|46.81|50.51|46.87|50.51|46.87|50.45|46.81|0
1646268270000|2022-03-03 00:44:30|50.45|46.81|50.35|46.71|50.45|46.81|50.35|46.71|0
1646268280000|2022-03-03 00:44:40|50.3|46.66|50.3|46.66|50.3|46.66|50.3|46.66|0
1646268290000|2022-03-03 00:44:50|50.24|46.6|50.24|46.6|50.3|46.66|50.24|46.6|0
1646268300000|2022-03-03 00:45:00|50.19|46.55|50.3|46.66|50.3|46.66|50.19|46.55|0
1646268310000|2022-03-03 00:45:10|50.35|46.71|50.45|46.81|50.45|46.81|50.35|46.71|0
1646268330000|2022-03-03 00:45:30|50.35|46.71|50.35|46.71|50.35|46.71|50.35|46.71|0
1646268340000|2022-03-03 00:45:40|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646268350000|2022-03-03 00:45:50|50.45|46.81|50.56|46.92|50.56|46.92|50.45|46.81|0
1646268360000|2022-03-03 00:46:00|50.53|46.89|50.37|46.73|50.53|46.89|50.37|46.73|0
1646268370000|2022-03-03 00:46:10|50.3|46.66|50.35|46.71|50.35|46.71|50.3|46.66|0
1646268380000|2022-03-03 00:46:20|50.4|46.76|50.35|46.71|50.4|46.76|50.35|46.71|0
1646268390000|2022-03-03 00:46:30|50.37|46.73|50.4|46.76|50.4|46.76|50.37|46.73|0
1646268400000|2022-03-03 00:46:40|50.45|46.81|50.43|46.79|50.45|46.81|50.43|46.79|0
1646268410000|2022-03-03 00:46:50|50.45|46.81|50.45|46.81|50.45|46.81|50.4|46.76|0
1646268450000|2022-03-03 00:47:30|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646268460000|2022-03-03 00:47:40|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646268470000|2022-03-03 00:47:50|50.45|46.81|50.5|46.86|50.5|46.86|50.45|46.81|0
1646268480000|2022-03-03 00:48:00|50.45|46.81|50.45|46.81|50.45|46.81|50.4|46.76|0
1646268490000|2022-03-03 00:48:10|50.48|46.84|50.5|46.86|50.5|46.86|50.45|46.81|0
1646268500000|2022-03-03 00:48:20|50.53|46.89|50.5|46.86|50.53|46.89|50.5|46.86|0
1646268520000|2022-03-03 00:48:40|50.48|46.84|50.53|46.89|50.56|46.92|50.48|46.84|0
1646268530000|2022-03-03 00:48:50|50.5|46.86|50.45|46.81|50.5|46.86|50.45|46.81|0
1646268540000|2022-03-03 00:49:00|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646268550000|2022-03-03 00:49:10|50.45|46.81|50.48|46.84|50.48|46.84|50.45|46.81|0
1646268560000|2022-03-03 00:49:20|50.45|46.81|50.5|46.86|50.5|46.86|50.45|46.81|0
1646268570000|2022-03-03 00:49:30|50.48|46.84|50.45|46.81|50.5|46.86|50.45|46.81|0
1646268580000|2022-03-03 00:49:40|50.53|46.89|50.61|46.97|50.61|46.97|50.53|46.89|0
1646268590000|2022-03-03 00:49:50|50.58|46.94|50.58|46.94|50.58|46.94|50.58|46.94|0
1646268600000|2022-03-03 00:50:00|50.56|46.92|50.56|46.92|50.56|46.92|50.56|46.92|0
1646268610000|2022-03-03 00:50:10|50.66|47.02|50.66|47.02|50.66|47.02|50.66|47.02|0
1646268620000|2022-03-03 00:50:20|50.63|46.99|50.66|47.02|50.66|47.02|50.63|46.99|0
1646268630000|2022-03-03 00:50:30|50.63|46.99|50.77|47.13|50.77|47.13|50.63|46.99|0
1646268660000|2022-03-03 00:51:00|50.74|47.1|50.71|47.07|50.74|47.1|50.71|47.07|0
1646268670000|2022-03-03 00:51:10|50.69|47.05|50.66|47.02|50.69|47.05|50.66|47.02|0
1646268680000|2022-03-03 00:51:20|50.71|47.07|50.69|47.05|50.71|47.07|50.69|47.05|0
1646268690000|2022-03-03 00:51:30|50.71|47.07|50.77|47.13|50.77|47.13|50.71|47.07|0
1646268710000|2022-03-03 00:51:50|50.74|47.1|50.77|47.13|50.77|47.13|50.74|47.1|0
1646268720000|2022-03-03 00:52:00|50.79|47.15|50.79|47.15|50.79|47.15|50.79|47.15|0
1646268730000|2022-03-03 00:52:10|50.82|47.18|50.87|47.23|50.87|47.23|50.82|47.18|0
1646268740000|2022-03-03 00:52:20|50.77|47.13|50.82|47.18|50.82|47.18|50.77|47.13|0
1646268750000|2022-03-03 00:52:30|50.77|47.13|50.71|47.07|50.77|47.13|50.71|47.07|0
1646268760000|2022-03-03 00:52:40|50.77|47.13|50.71|47.07|50.77|47.13|50.71|47.07|0
1646268780000|2022-03-03 00:53:00|50.66|47.02|50.71|47.07|50.71|47.07|50.66|47.02|0
1646268790000|2022-03-03 00:53:10|50.74|47.1|50.71|47.07|50.77|47.13|50.71|47.07|0
1646268800000|2022-03-03 00:53:20|50.74|47.1|50.77|47.13|50.77|47.13|50.74|47.1|0
1646268810000|2022-03-03 00:53:30|50.74|47.1|50.77|47.13|50.77|47.13|50.74|47.1|0
1646268820000|2022-03-03 00:53:40|50.74|47.1|50.74|47.1|50.74|47.1|50.74|47.1|0
1646268830000|2022-03-03 00:53:50|50.77|47.13|50.77|47.13|50.77|47.13|50.74|47.1|0
1646268840000|2022-03-03 00:54:00|50.71|47.07|50.68|47.04|50.71|47.07|50.68|47.04|0
1646268850000|2022-03-03 00:54:10|50.71|47.07|50.68|47.04|50.71|47.07|50.68|47.04|0
1646268860000|2022-03-03 00:54:20|50.66|47.02|50.61|46.97|50.68|47.04|50.61|46.97|0
1646268880000|2022-03-03 00:54:40|50.58|46.94|50.61|46.97|50.61|46.97|50.58|46.94|0
1646268890000|2022-03-03 00:54:50|50.58|46.94|50.76|47.12|50.76|47.12|50.58|46.94|0
1646268920000|2022-03-03 00:55:20|50.74|47.1|50.79|47.15|50.79|47.15|50.74|47.1|0
1646268930000|2022-03-03 00:55:30|50.82|47.18|50.82|47.18|50.82|47.18|50.82|47.18|0
1646268950000|2022-03-03 00:55:50|50.79|47.15|50.82|47.18|50.82|47.18|50.79|47.15|0
1646268960000|2022-03-03 00:56:00|50.76|47.12|50.76|47.12|50.76|47.12|50.76|47.12|0
1646268970000|2022-03-03 00:56:10|50.82|47.18|50.82|47.18|50.82|47.18|50.82|47.18|0
1646268980000|2022-03-03 00:56:20|50.84|47.2|50.82|47.18|50.84|47.2|50.82|47.18|0
1646268990000|2022-03-03 00:56:30|50.79|47.15|50.82|47.18|50.82|47.18|50.79|47.15|0
1646269000000|2022-03-03 00:56:40|50.71|47.07|50.71|47.07|50.71|47.07|50.71|47.07|0
1646269010000|2022-03-03 00:56:50|50.76|47.12|50.76|47.12|50.76|47.12|50.76|47.12|0
1646269020000|2022-03-03 00:57:00|50.82|47.18|50.82|47.18|50.82|47.18|50.76|47.12|0
1646269040000|2022-03-03 00:57:20|50.87|47.23|50.82|47.18|50.87|47.23|50.82|47.18|0
1646269050000|2022-03-03 00:57:30|50.76|47.12|50.79|47.15|50.79|47.15|50.76|47.12|0
1646269060000|2022-03-03 00:57:40|50.82|47.18|50.82|47.18|50.82|47.18|50.82|47.18|0
1646269080000|2022-03-03 00:58:00|50.87|47.23|50.76|47.12|50.87|47.23|50.76|47.12|0
1646269100000|2022-03-03 00:58:20|50.82|47.18|50.82|47.18|50.82|47.18|50.82|47.18|0
1646269110000|2022-03-03 00:58:30|50.76|47.12|50.87|47.23|50.87|47.23|50.76|47.12|0
1646269130000|2022-03-03 00:58:50|50.82|47.18|50.82|47.18|50.82|47.18|50.82|47.18|0
1646269140000|2022-03-03 00:59:00|50.76|47.12|50.71|47.07|50.76|47.12|50.71|47.07|0
1646269150000|2022-03-03 00:59:10|50.76|47.12|50.76|47.12|50.76|47.12|50.76|47.12|0
1646269160000|2022-03-03 00:59:20|50.82|47.18|50.82|47.18|50.82|47.18|50.82|47.18|0
1646269170000|2022-03-03 00:59:30|50.76|47.12|50.76|47.12|50.76|47.12|50.71|47.07|0
1646269180000|2022-03-03 00:59:40|50.71|47.07|50.76|47.12|50.76|47.12|50.71|47.07|0
1646269190000|2022-03-03 00:59:50|50.79|47.15|50.79|47.15|50.79|47.15|50.79|47.15|0
1646269200000|2022-03-03 01:00:00|50.76|47.12|50.76|47.12|50.76|47.12|50.76|47.12|0
1646269210000|2022-03-03 01:00:10|50.66|47.02|50.68|47.04|50.71|47.07|50.66|47.02|0
1646269220000|2022-03-03 01:00:20|50.66|47.02|50.68|47.04|50.71|47.07|50.66|47.02|0
1646269230000|2022-03-03 01:00:30|50.66|47.02|50.79|47.15|50.79|47.15|50.6|46.96|0
1646269240000|2022-03-03 01:00:40|50.76|47.12|50.79|47.15|50.79|47.15|50.76|47.12|0
1646269250000|2022-03-03 01:00:50|50.81|47.17|50.87|47.23|50.87|47.23|50.81|47.17|0
1646269260000|2022-03-03 01:01:00|50.92|47.28|50.97|47.33|50.97|47.33|50.92|47.28|0
1646269270000|2022-03-03 01:01:10|50.92|47.28|50.97|47.33|50.97|47.33|50.92|47.28|0
1646269280000|2022-03-03 01:01:20|50.95|47.31|50.92|47.28|50.95|47.31|50.92|47.28|0
1646269290000|2022-03-03 01:01:30|50.87|47.23|50.92|47.28|50.92|47.28|50.84|47.2|0
1646269300000|2022-03-03 01:01:40|50.97|47.33|51|47.36|51|47.36|50.97|47.33|0
1646269310000|2022-03-03 01:01:50|51.03|47.39|51.03|47.39|51.03|47.39|51|47.36|0
1646269320000|2022-03-03 01:02:00|51.08|47.44|51.26|47.62|51.26|47.62|51.08|47.44|0
1646269330000|2022-03-03 01:02:10|51.18|47.54|51.29|47.65|51.29|47.65|51.18|47.54|0
1646269340000|2022-03-03 01:02:20|51.34|47.7|51.4|47.76|51.4|47.76|51.34|47.7|0
1646269350000|2022-03-03 01:02:30|51.37|47.73|51.45|47.81|51.45|47.81|51.37|47.73|0
1646269360000|2022-03-03 01:02:40|51.42|47.78|51.45|47.81|51.45|47.81|51.42|47.78|0
1646269370000|2022-03-03 01:02:50|51.42|47.78|51.45|47.81|51.45|47.81|51.4|47.76|0
1646269390000|2022-03-03 01:03:10|51.4|47.76|51.4|47.76|51.4|47.76|51.4|47.76|0
1646269400000|2022-03-03 01:03:20|51.24|47.6|51.24|47.6|51.24|47.6|51.18|47.54|0
1646269410000|2022-03-03 01:03:30|51.34|47.7|51.18|47.54|51.34|47.7|51.18|47.54|0
1646269420000|2022-03-03 01:03:40|51.24|47.6|51.13|47.49|51.24|47.6|51.13|47.49|0
1646269430000|2022-03-03 01:03:50|51.08|47.44|51.1|47.46|51.13|47.49|51.08|47.44|0
1646269440000|2022-03-03 01:04:00|51.13|47.49|51.13|47.49|51.13|47.49|51.1|47.46|0
1646269450000|2022-03-03 01:04:10|51.1|47.46|51.18|47.54|51.18|47.54|51.1|47.46|0
1646269460000|2022-03-03 01:04:20|51.24|47.6|51.29|47.65|51.29|47.65|51.24|47.6|0
1646269470000|2022-03-03 01:04:30|51.4|47.76|51.29|47.65|51.4|47.76|51.29|47.65|0
1646269480000|2022-03-03 01:04:40|51.34|47.7|51.34|47.7|51.37|47.73|51.34|47.7|0
1646269490000|2022-03-03 01:04:50|51.4|47.76|51.45|47.81|51.45|47.81|51.4|47.76|0
1646269500000|2022-03-03 01:05:00|51.5|47.86|51.58|47.94|51.58|47.94|51.5|47.86|0
1646269510000|2022-03-03 01:05:10|51.56|47.92|51.56|47.92|51.58|47.94|51.56|47.92|0
1646269520000|2022-03-03 01:05:20|51.53|47.89|51.61|47.97|51.61|47.97|51.53|47.89|0
1646269530000|2022-03-03 01:05:30|51.58|47.94|51.56|47.92|51.58|47.94|51.56|47.92|0
1646269540000|2022-03-03 01:05:40|51.5|47.86|51.53|47.89|51.53|47.89|51.5|47.86|0
1646269550000|2022-03-03 01:05:50|51.5|47.86|51.45|47.81|51.5|47.86|51.45|47.81|0
1646269560000|2022-03-03 01:06:00|51.42|47.78|51.45|47.81|51.45|47.81|51.42|47.78|0
1646269570000|2022-03-03 01:06:10|51.5|47.86|51.61|47.97|51.61|47.97|51.5|47.86|0
1646269580000|2022-03-03 01:06:20|51.56|47.92|51.55|47.91|51.56|47.92|51.55|47.91|0
1646269590000|2022-03-03 01:06:30|51.61|47.97|51.61|47.97|51.61|47.97|51.58|47.94|0
1646269600000|2022-03-03 01:06:40|51.58|47.94|51.55|47.91|51.61|47.97|51.55|47.91|0
1646269610000|2022-03-03 01:06:50|51.53|47.89|51.55|47.91|51.55|47.91|51.53|47.89|0
1646269620000|2022-03-03 01:07:00|51.45|47.81|51.45|47.81|51.45|47.81|51.42|47.78|0
1646269630000|2022-03-03 01:07:10|51.39|47.75|51.29|47.65|51.39|47.75|51.29|47.65|0
1646269640000|2022-03-03 01:07:20|51.18|47.54|51.18|47.54|51.21|47.57|51.18|47.54|0
1646269650000|2022-03-03 01:07:30|51.24|47.6|51.29|47.65|51.29|47.65|51.24|47.6|0
1646269660000|2022-03-03 01:07:40|51.26|47.62|51.26|47.62|51.29|47.65|51.26|47.62|0
1646269670000|2022-03-03 01:07:50|51.15|47.51|51.13|47.49|51.18|47.54|51.13|47.49|0
1646269680000|2022-03-03 01:08:00|51.18|47.54|51.29|47.65|51.29|47.65|51.18|47.54|0
1646269690000|2022-03-03 01:08:10|51.21|47.57|51.21|47.57|51.24|47.6|51.21|47.57|0
1646269700000|2022-03-03 01:08:20|51.24|47.6|51.15|47.51|51.24|47.6|51.15|47.51|0
1646269710000|2022-03-03 01:08:30|51.18|47.54|51.29|47.65|51.29|47.65|51.18|47.54|0
1646269720000|2022-03-03 01:08:40|51.23|47.59|51.18|47.54|51.29|47.65|51.18|47.54|0
1646269730000|2022-03-03 01:08:50|51.13|47.49|51.13|47.49|51.13|47.49|51.13|47.49|0
1646269740000|2022-03-03 01:09:00|51.05|47.41|51.02|47.38|51.05|47.41|51|47.36|0
1646269750000|2022-03-03 01:09:10|51.08|47.44|51.08|47.44|51.08|47.44|51.02|47.38|0
1646269760000|2022-03-03 01:09:20|51.13|47.49|51.13|47.49|51.13|47.49|51.13|47.49|0
1646269770000|2022-03-03 01:09:30|50.97|47.33|50.94|47.3|50.97|47.33|50.92|47.28|0
1646269780000|2022-03-03 01:09:40|50.97|47.33|50.81|47.17|50.97|47.33|50.81|47.17|0
1646269790000|2022-03-03 01:09:50|50.84|47.2|50.76|47.12|50.84|47.2|50.76|47.12|0
1646269800000|2022-03-03 01:10:00|50.81|47.17|50.86|47.22|50.86|47.22|50.81|47.17|0
1646269810000|2022-03-03 01:10:10|50.81|47.17|50.65|47.01|50.81|47.17|50.63|46.99|0
1646269820000|2022-03-03 01:10:20|50.55|46.91|50.55|46.91|50.55|46.91|50.5|46.86|0
1646269830000|2022-03-03 01:10:30|50.5|46.86|50.47|46.83|50.5|46.86|50.44|46.8|0
1646269840000|2022-03-03 01:10:40|50.44|46.8|50.44|46.8|50.5|46.86|50.44|46.8|0
1646269850000|2022-03-03 01:10:50|50.6|46.96|50.71|47.07|50.71|47.07|50.6|46.96|0
1646269860000|2022-03-03 01:11:00|50.76|47.12|50.55|46.91|50.76|47.12|50.55|46.91|0
1646269870000|2022-03-03 01:11:10|50.57|46.93|50.6|46.96|50.6|46.96|50.57|46.93|0
1646269880000|2022-03-03 01:11:20|50.65|47.01|50.65|47.01|50.65|47.01|50.65|47.01|0
1646269890000|2022-03-03 01:11:30|50.71|47.07|50.6|46.96|50.71|47.07|50.6|46.96|0
1646269900000|2022-03-03 01:11:40|50.65|47.01|50.65|47.01|50.65|47.01|50.65|47.01|0
1646269910000|2022-03-03 01:11:50|50.68|47.04|50.65|47.01|50.71|47.07|50.65|47.01|0
1646269920000|2022-03-03 01:12:00|50.71|47.07|50.63|46.99|50.71|47.07|50.63|46.99|0
1646269930000|2022-03-03 01:12:10|50.65|47.01|50.6|46.96|50.65|47.01|50.6|46.96|0
1646269940000|2022-03-03 01:12:20|50.55|46.91|50.44|46.8|50.55|46.91|50.44|46.8|0
1646269950000|2022-03-03 01:12:30|50.49|46.85|50.49|46.85|50.49|46.85|50.47|46.83|0
1646269960000|2022-03-03 01:12:40|50.44|46.8|50.6|46.96|50.6|46.96|50.44|46.8|0
1646269970000|2022-03-03 01:12:50|50.65|47.01|50.7|47.06|50.7|47.06|50.65|47.01|0
1646269980000|2022-03-03 01:13:00|50.78|47.14|50.65|47.01|50.78|47.14|50.65|47.01|0
1646269990000|2022-03-03 01:13:10|50.6|46.96|50.65|47.01|50.65|47.01|50.6|46.96|0
1646270000000|2022-03-03 01:13:20|50.62|46.98|50.7|47.06|50.7|47.06|50.62|46.98|0
1646270010000|2022-03-03 01:13:30|50.68|47.04|50.65|47.01|50.7|47.06|50.65|47.01|0
1646270020000|2022-03-03 01:13:40|50.7|47.06|50.65|47.01|50.7|47.06|50.65|47.01|0
1646270030000|2022-03-03 01:13:50|50.68|47.04|50.7|47.06|50.7|47.06|50.68|47.04|0
1646270040000|2022-03-03 01:14:00|50.76|47.12|50.76|47.12|50.76|47.12|50.76|47.12|0
1646270050000|2022-03-03 01:14:10|50.7|47.06|50.7|47.06|50.73|47.09|50.7|47.06|0
1646270060000|2022-03-03 01:14:20|50.73|47.09|50.65|47.01|50.73|47.09|50.65|47.01|0
1646270070000|2022-03-03 01:14:30|50.76|47.12|50.76|47.12|50.76|47.12|50.73|47.09|0
1646270080000|2022-03-03 01:14:40|50.83|47.19|50.78|47.14|50.83|47.19|50.78|47.14|0
1646270090000|2022-03-03 01:14:50|50.76|47.12|50.7|47.06|50.76|47.12|50.7|47.06|0
1646270100000|2022-03-03 01:15:00|50.76|47.12|50.7|47.06|50.76|47.12|50.7|47.06|0
1646270110000|2022-03-03 01:15:10|50.76|47.12|50.86|47.22|50.86|47.22|50.76|47.12|0
1646270120000|2022-03-03 01:15:20|50.83|47.19|50.86|47.22|50.86|47.22|50.81|47.17|0
1646270130000|2022-03-03 01:15:30|51.02|47.38|51.1|47.46|51.1|47.46|51.02|47.38|0
1646270140000|2022-03-03 01:15:40|51.07|47.43|51.05|47.41|51.07|47.43|51.02|47.38|0
1646270150000|2022-03-03 01:15:50|51.1|47.46|51.07|47.43|51.1|47.46|51.05|47.41|0
1646270160000|2022-03-03 01:16:00|51.1|47.46|51.2|47.56|51.2|47.56|51.1|47.46|0
1646270170000|2022-03-03 01:16:10|51.23|47.59|51.13|47.49|51.23|47.59|51.13|47.49|0
1646270180000|2022-03-03 01:16:20|51.18|47.54|51.07|47.43|51.18|47.54|51.07|47.43|0
1646270190000|2022-03-03 01:16:30|51.13|47.49|51.13|47.49|51.13|47.49|51.07|47.43|0
1646270200000|2022-03-03 01:16:40|51.18|47.54|51.23|47.59|51.23|47.59|51.15|47.51|0
1646270210000|2022-03-03 01:16:50|51.18|47.54|51.18|47.54|51.23|47.59|51.18|47.54|0
1646270220000|2022-03-03 01:17:00|51.15|47.51|51.18|47.54|51.18|47.54|51.13|47.49|0
1646270230000|2022-03-03 01:17:10|51.2|47.56|51.26|47.62|51.26|47.62|51.18|47.54|0
1646270240000|2022-03-03 01:17:20|51.28|47.64|51.15|47.51|51.28|47.64|51.15|47.51|0
1646270250000|2022-03-03 01:17:30|51.18|47.54|51.2|47.56|51.2|47.56|51.18|47.54|0
1646270260000|2022-03-03 01:17:40|51.18|47.54|51.18|47.54|51.18|47.54|51.18|47.54|0
1646270270000|2022-03-03 01:17:50|51.2|47.56|51.18|47.54|51.2|47.56|51.18|47.54|0
1646270280000|2022-03-03 01:18:00|51.2|47.56|51.2|47.56|51.23|47.59|51.2|47.56|0
1646270290000|2022-03-03 01:18:10|51.18|47.54|51.12|47.48|51.18|47.54|51.12|47.48|0
1646270300000|2022-03-03 01:18:20|51.23|47.59|51.1|47.46|51.23|47.59|51.1|47.46|0
1646270310000|2022-03-03 01:18:30|51.12|47.48|51.12|47.48|51.12|47.48|51.1|47.46|0
1646270320000|2022-03-03 01:18:40|51.15|47.51|51.1|47.46|51.15|47.51|51.07|47.43|0
1646270330000|2022-03-03 01:18:50|50.97|47.33|51.02|47.38|51.02|47.38|50.97|47.33|0
1646270340000|2022-03-03 01:19:00|50.99|47.35|51.04|47.4|51.04|47.4|50.99|47.35|0
1646270350000|2022-03-03 01:19:10|51.07|47.43|51.12|47.48|51.12|47.48|51.07|47.43|0
1646270360000|2022-03-03 01:19:20|51.1|47.46|51.1|47.46|51.1|47.46|51.07|47.43|0
1646270370000|2022-03-03 01:19:30|51.12|47.48|51.12|47.48|51.12|47.48|51.07|47.43|0
1646270380000|2022-03-03 01:19:40|51.18|47.54|51.12|47.48|51.18|47.54|51.12|47.48|0
1646270390000|2022-03-03 01:19:50|51.07|47.43|51.07|47.43|51.07|47.43|51.07|47.43|0
1646270400000|2022-03-03 01:20:00|51.02|47.38|51.15|47.51|51.15|47.51|51.02|47.38|0
1646270410000|2022-03-03 01:20:10|51.12|47.48|51.07|47.43|51.12|47.48|51.07|47.43|0
1646270420000|2022-03-03 01:20:20|50.99|47.35|51.04|47.4|51.04|47.4|50.99|47.35|0
1646270430000|2022-03-03 01:20:30|51.02|47.38|51.02|47.38|51.07|47.43|51.02|47.38|0
1646270440000|2022-03-03 01:20:40|50.97|47.33|50.97|47.33|50.97|47.33|50.97|47.33|0
1646270450000|2022-03-03 01:20:50|51.02|47.38|51.04|47.4|51.04|47.4|51.02|47.38|0
1646270460000|2022-03-03 01:21:00|51.02|47.38|51.02|47.38|51.02|47.38|50.99|47.35|0
1646270470000|2022-03-03 01:21:10|50.94|47.3|50.94|47.3|50.97|47.33|50.94|47.3|0
1646270480000|2022-03-03 01:21:20|50.97|47.33|50.94|47.3|50.97|47.33|50.94|47.3|0
1646270490000|2022-03-03 01:21:30|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1646270510000|2022-03-03 01:21:50|50.94|47.3|50.94|47.3|50.94|47.3|50.94|47.3|0
1646270520000|2022-03-03 01:22:00|50.91|47.27|50.91|47.27|50.94|47.3|50.88|47.24|0
1646270530000|2022-03-03 01:22:10|50.86|47.22|50.86|47.22|50.91|47.27|50.86|47.22|0
1646270540000|2022-03-03 01:22:20|50.81|47.17|50.81|47.17|50.81|47.17|50.81|47.17|0
1646270550000|2022-03-03 01:22:30|50.78|47.14|50.81|47.17|50.81|47.17|50.78|47.14|0
1646270560000|2022-03-03 01:22:40|50.86|47.22|50.96|47.32|50.96|47.32|50.86|47.22|0
1646270570000|2022-03-03 01:22:50|50.94|47.3|50.96|47.32|50.96|47.32|50.94|47.3|0
1646270580000|2022-03-03 01:23:00|50.91|47.27|50.94|47.3|50.94|47.3|50.91|47.27|0
1646270590000|2022-03-03 01:23:10|50.88|47.24|50.99|47.35|50.99|47.35|50.88|47.24|0
1646270600000|2022-03-03 01:23:20|50.96|47.32|50.99|47.35|50.99|47.35|50.96|47.32|0
1646270610000|2022-03-03 01:23:30|50.96|47.32|50.96|47.32|50.96|47.32|50.96|47.32|0
1646270620000|2022-03-03 01:23:40|50.99|47.35|50.99|47.35|50.99|47.35|50.99|47.35|0
1646270630000|2022-03-03 01:23:50|51.02|47.38|50.99|47.35|51.02|47.38|50.99|47.35|0
1646270640000|2022-03-03 01:24:00|50.94|47.3|50.96|47.32|50.96|47.32|50.94|47.3|0
1646270650000|2022-03-03 01:24:10|50.91|47.27|50.94|47.3|50.94|47.3|50.91|47.27|0
1646270670000|2022-03-03 01:24:30|50.91|47.27|50.94|47.3|50.94|47.3|50.91|47.27|0
1646270680000|2022-03-03 01:24:40|50.96|47.32|50.94|47.3|50.96|47.32|50.94|47.3|0
1646270690000|2022-03-03 01:24:50|50.86|47.22|50.88|47.24|50.88|47.24|50.86|47.22|0
1646270700000|2022-03-03 01:25:00|50.86|47.22|50.91|47.27|50.91|47.27|50.86|47.22|0
1646270710000|2022-03-03 01:25:10|50.88|47.24|50.88|47.24|50.88|47.24|50.88|47.24|0
1646270720000|2022-03-03 01:25:20|50.83|47.19|50.86|47.22|50.86|47.22|50.83|47.19|0
1646270730000|2022-03-03 01:25:30|50.83|47.19|50.83|47.19|50.86|47.22|50.83|47.19|0
1646270740000|2022-03-03 01:25:40|50.88|47.24|50.86|47.22|50.88|47.24|50.86|47.22|0
1646270750000|2022-03-03 01:25:50|50.91|47.27|50.91|47.27|50.94|47.3|50.91|47.27|0
1646270760000|2022-03-03 01:26:00|50.83|47.19|50.83|47.19|50.83|47.19|50.83|47.19|0
1646270770000|2022-03-03 01:26:10|50.8|47.16|50.8|47.16|50.8|47.16|50.8|47.16|0
1646270780000|2022-03-03 01:26:20|50.83|47.19|50.88|47.24|50.88|47.24|50.83|47.19|0
1646270790000|2022-03-03 01:26:30|50.94|47.3|50.94|47.3|50.94|47.3|50.94|47.3|0
1646270800000|2022-03-03 01:26:40|50.99|47.35|51.04|47.4|51.04|47.4|50.99|47.35|0
1646270810000|2022-03-03 01:26:50|51.02|47.38|51.07|47.43|51.07|47.43|51.02|47.38|0
1646270820000|2022-03-03 01:27:00|51.04|47.4|51.04|47.4|51.04|47.4|51.04|47.4|0
1646270830000|2022-03-03 01:27:10|51.02|47.38|50.99|47.35|51.02|47.38|50.94|47.3|0
1646270840000|2022-03-03 01:27:20|50.96|47.32|50.88|47.24|50.96|47.32|50.83|47.19|0
1646270850000|2022-03-03 01:27:30|50.91|47.27|50.94|47.3|50.94|47.3|50.91|47.27|0
1646270860000|2022-03-03 01:27:40|50.99|47.35|51.02|47.38|51.02|47.38|50.96|47.32|0
1646270870000|2022-03-03 01:27:50|51.04|47.4|51.04|47.4|51.07|47.43|51.04|47.4|0
1646270880000|2022-03-03 01:28:00|51.02|47.38|51.04|47.4|51.04|47.4|51.02|47.38|0
1646270890000|2022-03-03 01:28:10|51.07|47.43|51.04|47.4|51.07|47.43|51.04|47.4|0
1646270900000|2022-03-03 01:28:20|51.02|47.38|51.02|47.38|51.02|47.38|51.02|47.38|0
1646270910000|2022-03-03 01:28:30|51.09|47.45|51.12|47.48|51.12|47.48|51.09|47.45|0
1646270940000|2022-03-03 01:29:00|51.15|47.51|51.15|47.51|51.15|47.51|51.15|47.51|0
1646270950000|2022-03-03 01:29:10|51.09|47.45|51.01|47.37|51.09|47.45|51.01|47.37|0
1646270980000|2022-03-03 01:29:40|50.59|46.95|50.7|47.06|50.7|47.06|50.59|46.95|0
1646270990000|2022-03-03 01:29:50|50.72|47.08|50.65|47.01|50.72|47.08|50.65|47.01|0
1646271000000|2022-03-03 01:30:00|50.72|47.08|50.65|47.01|50.72|47.08|50.59|46.95|0
1646271010000|2022-03-03 01:30:10|50.78|47.14|50.91|47.27|50.91|47.27|50.78|47.14|0
1646271020000|2022-03-03 01:30:20|50.93|47.29|50.75|47.11|50.93|47.29|50.75|47.11|0
1646271030000|2022-03-03 01:30:30|50.67|47.03|50.8|47.16|50.8|47.16|50.67|47.03|0
1646271040000|2022-03-03 01:30:40|50.75|47.11|50.8|47.16|50.86|47.22|50.75|47.11|0
1646271050000|2022-03-03 01:30:50|50.59|46.95|50.64|47|50.64|47|50.59|46.95|0
1646271060000|2022-03-03 01:31:00|50.59|46.95|50.38|46.74|50.59|46.95|50.38|46.74|0
1646271070000|2022-03-03 01:31:10|50.33|46.69|50.41|46.77|50.41|46.77|50.33|46.69|0
1646271080000|2022-03-03 01:31:20|50.43|46.79|50.49|46.85|50.54|46.9|50.43|46.79|0
1646271090000|2022-03-03 01:31:30|50.54|46.9|50.54|46.9|50.59|46.95|50.54|46.9|0
1646271100000|2022-03-03 01:31:40|50.56|46.92|50.54|46.9|50.56|46.92|50.54|46.9|0
1646271110000|2022-03-03 01:31:50|50.49|46.85|50.56|46.92|50.56|46.92|50.49|46.85|0
1646271120000|2022-03-03 01:32:00|50.59|46.95|50.54|46.9|50.59|46.95|50.54|46.9|0
1646271130000|2022-03-03 01:32:10|50.56|46.92|50.64|47|50.64|47|50.56|46.92|0
1646271140000|2022-03-03 01:32:20|50.85|47.21|50.8|47.16|50.85|47.21|50.8|47.16|0
1646271150000|2022-03-03 01:32:30|50.75|47.11|50.7|47.06|50.75|47.11|50.7|47.06|0
1646271160000|2022-03-03 01:32:40|50.67|47.03|50.7|47.06|50.7|47.06|50.67|47.03|0
1646271170000|2022-03-03 01:32:50|50.64|47|50.64|47|50.64|47|50.64|47|0
1646271180000|2022-03-03 01:33:00|50.54|46.9|50.59|46.95|50.62|46.98|50.54|46.9|0
1646271190000|2022-03-03 01:33:10|50.64|47|50.7|47.06|50.7|47.06|50.64|47|0
1646271200000|2022-03-03 01:33:20|50.75|47.11|50.7|47.06|50.75|47.11|50.7|47.06|0
1646271210000|2022-03-03 01:33:30|50.75|47.11|50.7|47.06|50.75|47.11|50.67|47.03|0
1646271220000|2022-03-03 01:33:40|50.77|47.13|50.75|47.11|50.77|47.13|50.75|47.11|0
1646271230000|2022-03-03 01:33:50|50.7|47.06|50.64|47|50.72|47.08|50.64|47|0
1646271240000|2022-03-03 01:34:00|50.72|47.08|50.75|47.11|50.75|47.11|50.72|47.08|0
1646271250000|2022-03-03 01:34:10|50.77|47.13|50.7|47.06|50.77|47.13|50.7|47.06|0
1646271260000|2022-03-03 01:34:20|50.72|47.08|50.7|47.06|50.72|47.08|50.7|47.06|0
1646271270000|2022-03-03 01:34:30|50.59|46.95|50.64|47|50.64|47|50.59|46.95|0
1646271280000|2022-03-03 01:34:40|50.72|47.08|50.64|47|50.72|47.08|50.64|47|0
1646271290000|2022-03-03 01:34:50|50.59|46.95|50.51|46.87|50.59|46.95|50.51|46.87|0
1646271300000|2022-03-03 01:35:00|50.49|46.85|50.46|46.82|50.49|46.85|50.46|46.82|0
1646271310000|2022-03-03 01:35:10|50.43|46.79|50.43|46.79|50.43|46.79|50.38|46.74|0
1646271320000|2022-03-03 01:35:20|50.46|46.82|50.54|46.9|50.56|46.92|50.46|46.82|0
1646271330000|2022-03-03 01:35:30|50.59|46.95|50.62|46.98|50.64|47|50.59|46.95|0
1646271340000|2022-03-03 01:35:40|50.59|46.95|50.67|47.03|50.67|47.03|50.54|46.9|0
1646271350000|2022-03-03 01:35:50|50.7|47.06|50.7|47.06|50.7|47.06|50.67|47.03|0
1646271360000|2022-03-03 01:36:00|50.67|47.03|50.7|47.06|50.7|47.06|50.67|47.03|0
1646271370000|2022-03-03 01:36:10|50.75|47.11|50.8|47.16|50.8|47.16|50.75|47.11|0
1646271380000|2022-03-03 01:36:20|50.77|47.13|50.72|47.08|50.77|47.13|50.72|47.08|0
1646271390000|2022-03-03 01:36:30|50.7|47.06|50.7|47.06|50.7|47.06|50.7|47.06|0
1646271400000|2022-03-03 01:36:40|50.75|47.11|50.7|47.06|50.75|47.11|50.7|47.06|0
1646271410000|2022-03-03 01:36:50|50.72|47.08|50.77|47.13|50.77|47.13|50.72|47.08|0
1646271420000|2022-03-03 01:37:00|50.8|47.16|50.83|47.19|50.83|47.19|50.69|47.05|0
1646271430000|2022-03-03 01:37:10|50.8|47.16|50.54|46.9|50.85|47.21|50.54|46.9|0
1646271440000|2022-03-03 01:37:20|50.75|47.11|50.75|47.11|50.75|47.11|50.69|47.05|0
1646271450000|2022-03-03 01:37:30|50.77|47.13|50.75|47.11|50.77|47.13|50.72|47.08|0
1646271460000|2022-03-03 01:37:40|50.8|47.16|50.91|47.27|50.91|47.27|50.8|47.16|0
1646271470000|2022-03-03 01:37:50|50.88|47.24|50.91|47.27|50.91|47.27|50.88|47.24|0
1646271480000|2022-03-03 01:38:00|51.01|47.37|50.98|47.34|51.01|47.37|50.98|47.34|0
1646271490000|2022-03-03 01:38:10|50.96|47.32|50.59|46.95|50.96|47.32|50.59|46.95|0
1646271500000|2022-03-03 01:38:20|50.54|46.9|50.51|46.87|50.54|46.9|50.51|46.87|0
1646271510000|2022-03-03 01:38:30|50.43|46.79|50.33|46.69|50.43|46.79|50.33|46.69|0
1646271520000|2022-03-03 01:38:40|50.27|46.63|50.33|46.69|50.33|46.69|50.27|46.63|0
1646271540000|2022-03-03 01:39:00|50.35|46.71|50.07|46.43|50.38|46.74|50.07|46.43|0
1646271560000|2022-03-03 01:39:20|49.96|46.32|50.17|46.53|50.17|46.53|49.91|46.27|0
1646271570000|2022-03-03 01:39:30|50.07|46.43|50.17|46.53|50.17|46.53|50.07|46.43|0
1646271580000|2022-03-03 01:39:40|50.07|46.43|50.12|46.48|50.12|46.48|50.04|46.4|0
1646271590000|2022-03-03 01:39:50|50.01|46.37|49.91|46.27|50.01|46.37|49.91|46.27|0
1646271600000|2022-03-03 01:40:00|49.88|46.24|49.93|46.29|49.93|46.29|49.88|46.24|0
1646271610000|2022-03-03 01:40:10|49.96|46.32|49.99|46.35|50.01|46.37|49.96|46.32|0
1646271620000|2022-03-03 01:40:20|49.96|46.32|50.01|46.37|50.01|46.37|49.96|46.32|0
1646271630000|2022-03-03 01:40:30|50.09|46.45|50.09|46.45|50.09|46.45|50.09|46.45|0
1646271640000|2022-03-03 01:40:40|50.14|46.5|50.17|46.53|50.17|46.53|50.14|46.5|0
1646271650000|2022-03-03 01:40:50|50.19|46.55|50.09|46.45|50.19|46.55|50.09|46.45|0
1646271660000|2022-03-03 01:41:00|50.12|46.48|50.17|46.53|50.17|46.53|50.12|46.48|0
1646271670000|2022-03-03 01:41:10|50.12|46.48|50.04|46.4|50.12|46.48|50.04|46.4|0
1646271680000|2022-03-03 01:41:20|50.01|46.37|50.04|46.4|50.04|46.4|50.01|46.37|0
1646271690000|2022-03-03 01:41:30|50.09|46.45|50.06|46.42|50.09|46.45|50.06|46.42|0
1646271700000|2022-03-03 01:41:40|50.09|46.45|49.99|46.35|50.09|46.45|49.99|46.35|0
1646271710000|2022-03-03 01:41:50|50.04|46.4|50.04|46.4|50.04|46.4|50.01|46.37|0
1646271720000|2022-03-03 01:42:00|50.06|46.42|50.06|46.42|50.06|46.42|50.06|46.42|0
1646271730000|2022-03-03 01:42:10|50.09|46.45|50.09|46.45|50.09|46.45|50.06|46.42|0
1646271740000|2022-03-03 01:42:20|50.06|46.42|50.09|46.45|50.12|46.48|50.06|46.42|0
1646271750000|2022-03-03 01:42:30|50.06|46.42|50.06|46.42|50.12|46.48|50.06|46.42|0
1646271760000|2022-03-03 01:42:40|50.09|46.45|50.19|46.55|50.22|46.58|50.09|46.45|0
1646271770000|2022-03-03 01:42:50|50.22|46.58|50.27|46.63|50.27|46.63|50.17|46.53|0
1646271780000|2022-03-03 01:43:00|50.25|46.61|50.35|46.71|50.35|46.71|50.25|46.61|0
1646271790000|2022-03-03 01:43:10|50.38|46.74|50.33|46.69|50.38|46.74|50.33|46.69|0
1646271800000|2022-03-03 01:43:20|50.3|46.66|50.3|46.66|50.33|46.69|50.3|46.66|0
1646271810000|2022-03-03 01:43:30|50.32|46.68|50.3|46.66|50.32|46.68|50.3|46.66|0
1646271820000|2022-03-03 01:43:40|50.27|46.63|50.3|46.66|50.3|46.66|50.27|46.63|0
1646271830000|2022-03-03 01:43:50|50.32|46.68|50.38|46.74|50.38|46.74|50.32|46.68|0
1646271840000|2022-03-03 01:44:00|50.3|46.66|50.27|46.63|50.3|46.66|50.27|46.63|0
1646271850000|2022-03-03 01:44:10|50.35|46.71|50.38|46.74|50.38|46.74|50.35|46.71|0
1646271870000|2022-03-03 01:44:30|50.43|46.79|50.43|46.79|50.43|46.79|50.43|46.79|0
1646271880000|2022-03-03 01:44:40|50.32|46.68|50.38|46.74|50.38|46.74|50.32|46.68|0
1646271900000|2022-03-03 01:45:00|50.32|46.68|50.35|46.71|50.35|46.71|50.27|46.63|0
1646271910000|2022-03-03 01:45:10|50.38|46.74|50.32|46.68|50.4|46.76|50.32|46.68|0
1646271920000|2022-03-03 01:45:20|50.35|46.71|50.3|46.66|50.35|46.71|50.3|46.66|0
1646271930000|2022-03-03 01:45:30|50.27|46.63|50.32|46.68|50.35|46.71|50.27|46.63|0
1646271940000|2022-03-03 01:45:40|50.35|46.71|50.32|46.68|50.35|46.71|50.32|46.68|0
1646271950000|2022-03-03 01:45:50|50.35|46.71|50.4|46.76|50.4|46.76|50.35|46.71|0
1646271960000|2022-03-03 01:46:00|50.38|46.74|50.43|46.79|50.43|46.79|50.38|46.74|0
1646271970000|2022-03-03 01:46:10|50.48|46.84|50.48|46.84|50.48|46.84|50.48|46.84|0
1646271980000|2022-03-03 01:46:20|50.53|46.89|50.48|46.84|50.53|46.89|50.48|46.84|0
1646271990000|2022-03-03 01:46:30|50.45|46.81|50.43|46.79|50.45|46.81|50.43|46.79|0
1646272000000|2022-03-03 01:46:40|50.38|46.74|50.43|46.79|50.43|46.79|50.38|46.74|0
1646272010000|2022-03-03 01:46:50|50.48|46.84|50.48|46.84|50.48|46.84|50.43|46.79|0
1646272020000|2022-03-03 01:47:00|50.45|46.81|50.74|47.1|50.74|47.1|50.45|46.81|0
1646272030000|2022-03-03 01:47:10|50.72|47.08|50.64|47|50.72|47.08|50.64|47|0
1646272040000|2022-03-03 01:47:20|50.69|47.05|50.69|47.05|50.69|47.05|50.69|47.05|0
1646272050000|2022-03-03 01:47:30|50.64|47|50.66|47.02|50.66|47.02|50.64|47|0
1646272060000|2022-03-03 01:47:40|50.69|47.05|50.69|47.05|50.69|47.05|50.69|47.05|0
1646272070000|2022-03-03 01:47:50|50.74|47.1|50.72|47.08|50.74|47.1|50.72|47.08|0
1646272080000|2022-03-03 01:48:00|50.69|47.05|50.69|47.05|50.69|47.05|50.69|47.05|0
1646272090000|2022-03-03 01:48:10|50.64|47|50.53|46.89|50.64|47|50.53|46.89|0
1646272100000|2022-03-03 01:48:20|50.51|46.87|50.51|46.87|50.51|46.87|50.51|46.87|0
1646272110000|2022-03-03 01:48:30|50.48|46.84|50.43|46.79|50.48|46.84|50.43|46.79|0
1646272120000|2022-03-03 01:48:40|50.45|46.81|50.43|46.79|50.45|46.81|50.43|46.79|0
1646272130000|2022-03-03 01:48:50|50.45|46.81|50.48|46.84|50.48|46.84|50.45|46.81|0
1646272140000|2022-03-03 01:49:00|50.43|46.79|50.4|46.76|50.43|46.79|50.32|46.68|0
1646272150000|2022-03-03 01:49:10|50.43|46.79|50.53|46.89|50.53|46.89|50.43|46.79|0
1646272160000|2022-03-03 01:49:20|50.48|46.84|50.53|46.89|50.53|46.89|50.48|46.84|0
1646272170000|2022-03-03 01:49:30|50.45|46.81|50.43|46.79|50.45|46.81|50.43|46.79|0
1646272180000|2022-03-03 01:49:40|50.32|46.68|50.37|46.73|50.37|46.73|50.32|46.68|0
1646272190000|2022-03-03 01:49:50|50.3|46.66|50.35|46.71|50.35|46.71|50.3|46.66|0
1646272200000|2022-03-03 01:50:00|50.43|46.79|50.43|46.79|50.43|46.79|50.43|46.79|0
1646272210000|2022-03-03 01:50:10|50.37|46.73|50.32|46.68|50.37|46.73|50.32|46.68|0
1646272220000|2022-03-03 01:50:20|50.37|46.73|50.37|46.73|50.37|46.73|50.35|46.71|0
1646272230000|2022-03-03 01:50:30|50.43|46.79|50.43|46.79|50.43|46.79|50.43|46.79|0
1646272240000|2022-03-03 01:50:40|50.48|46.84|50.35|46.71|50.48|46.84|50.35|46.71|0
1646272250000|2022-03-03 01:50:50|50.27|46.63|50.22|46.58|50.27|46.63|50.19|46.55|0
1646272260000|2022-03-03 01:51:00|50.17|46.53|50.06|46.42|50.17|46.53|50.01|46.37|0
1646272270000|2022-03-03 01:51:10|50.09|46.45|49.9|46.26|50.09|46.45|49.9|46.26|0
1646272280000|2022-03-03 01:51:20|50.01|46.37|49.98|46.34|50.01|46.37|49.96|46.32|0
1646272290000|2022-03-03 01:51:30|50.01|46.37|50.01|46.37|50.01|46.37|50.01|46.37|0
1646272300000|2022-03-03 01:51:40|49.75|46.11|49.85|46.21|49.9|46.26|49.75|46.11|0
1646272310000|2022-03-03 01:51:50|49.88|46.24|49.77|46.13|49.9|46.26|49.77|46.13|0
1646272320000|2022-03-03 01:52:00|49.75|46.11|49.77|46.13|49.83|46.19|49.75|46.11|0
1646272330000|2022-03-03 01:52:10|49.8|46.16|49.75|46.11|49.8|46.16|49.75|46.11|0
1646272340000|2022-03-03 01:52:20|49.77|46.13|49.75|46.11|49.77|46.13|49.72|46.08|0
1646272350000|2022-03-03 01:52:30|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1646272360000|2022-03-03 01:52:40|49.75|46.11|49.8|46.16|49.8|46.16|49.75|46.11|0
1646272370000|2022-03-03 01:52:50|49.85|46.21|49.96|46.32|49.96|46.32|49.85|46.21|0
1646272380000|2022-03-03 01:53:00|49.9|46.26|49.96|46.32|49.96|46.32|49.9|46.26|0
1646272390000|2022-03-03 01:53:10|49.98|46.34|50.01|46.37|50.01|46.37|49.96|46.32|0
1646272400000|2022-03-03 01:53:20|49.98|46.34|49.9|46.26|49.98|46.34|49.9|46.26|0
1646272410000|2022-03-03 01:53:30|49.88|46.24|49.82|46.18|49.88|46.24|49.82|46.18|0
1646272420000|2022-03-03 01:53:40|49.77|46.13|49.88|46.24|49.88|46.24|49.77|46.13|0
1646272430000|2022-03-03 01:53:50|49.85|46.21|49.85|46.21|49.9|46.26|49.85|46.21|0
1646272440000|2022-03-03 01:54:00|49.8|46.16|49.82|46.18|49.82|46.18|49.75|46.11|0
1646272450000|2022-03-03 01:54:10|49.8|46.16|49.85|46.21|49.85|46.21|49.8|46.16|0
1646272460000|2022-03-03 01:54:20|49.82|46.18|49.8|46.16|49.85|46.21|49.8|46.16|0
1646272470000|2022-03-03 01:54:30|49.75|46.11|49.72|46.08|49.75|46.11|49.7|46.06|0
1646272480000|2022-03-03 01:54:40|49.7|46.06|49.75|46.11|49.75|46.11|49.7|46.06|0
1646272500000|2022-03-03 01:55:00|49.77|46.13|49.75|46.11|49.8|46.16|49.75|46.11|0
1646272510000|2022-03-03 01:55:10|49.82|46.18|49.8|46.16|49.85|46.21|49.8|46.16|0
1646272520000|2022-03-03 01:55:20|49.82|46.18|49.85|46.21|49.88|46.24|49.82|46.18|0
1646272530000|2022-03-03 01:55:30|49.88|46.24|49.85|46.21|49.9|46.26|49.85|46.21|0
1646272540000|2022-03-03 01:55:40|49.82|46.18|49.82|46.18|49.82|46.18|49.82|46.18|0
1646272550000|2022-03-03 01:55:50|49.8|46.16|49.72|46.08|49.8|46.16|49.72|46.08|0
1646272560000|2022-03-03 01:56:00|49.75|46.11|49.8|46.16|49.8|46.16|49.75|46.11|0
1646272570000|2022-03-03 01:56:10|49.75|46.11|49.75|46.11|49.8|46.16|49.75|46.11|0
1646272580000|2022-03-03 01:56:20|49.69|46.05|49.69|46.05|49.69|46.05|49.69|46.05|0
1646272590000|2022-03-03 01:56:30|49.8|46.16|49.77|46.13|49.8|46.16|49.77|46.13|0
1646272600000|2022-03-03 01:56:40|49.85|46.21|49.8|46.16|49.85|46.21|49.8|46.16|0
1646272610000|2022-03-03 01:56:50|49.82|46.18|49.8|46.16|49.82|46.18|49.8|46.16|0
1646272620000|2022-03-03 01:57:00|49.82|46.18|49.75|46.11|49.82|46.18|49.75|46.11|0
1646272630000|2022-03-03 01:57:10|49.72|46.08|49.77|46.13|49.8|46.16|49.72|46.08|0
1646272640000|2022-03-03 01:57:20|49.75|46.11|49.75|46.11|49.75|46.11|49.69|46.05|0
1646272650000|2022-03-03 01:57:30|49.72|46.08|49.69|46.05|49.72|46.08|49.69|46.05|0
1646272660000|2022-03-03 01:57:40|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1646272670000|2022-03-03 01:57:50|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1646272680000|2022-03-03 01:58:00|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1646272690000|2022-03-03 01:58:10|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1646272700000|2022-03-03 01:58:20|49.85|46.21|49.82|46.18|49.85|46.21|49.82|46.18|0
1646272710000|2022-03-03 01:58:30|49.8|46.16|49.82|46.18|49.82|46.18|49.8|46.16|0
1646272720000|2022-03-03 01:58:40|49.85|46.21|49.85|46.21|49.85|46.21|49.85|46.21|0
1646272730000|2022-03-03 01:58:50|49.8|46.16|49.75|46.11|49.8|46.16|49.75|46.11|0
1646272740000|2022-03-03 01:59:00|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1646272750000|2022-03-03 01:59:10|49.82|46.18|49.8|46.16|49.82|46.18|49.8|46.16|0
1646272760000|2022-03-03 01:59:20|49.77|46.13|49.77|46.13|49.77|46.13|49.77|46.13|0
1646272770000|2022-03-03 01:59:30|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1646272780000|2022-03-03 01:59:40|49.77|46.13|49.77|46.13|49.77|46.13|49.77|46.13|0
1646272790000|2022-03-03 01:59:50|49.75|46.11|49.69|46.05|49.75|46.11|49.69|46.05|0
1646272800000|2022-03-03 02:00:00|49.75|46.11|49.69|46.05|49.75|46.11|49.69|46.05|0
1646272810000|2022-03-03 02:00:10|49.75|46.11|49.72|46.08|49.75|46.11|49.69|46.05|0
1646272820000|2022-03-03 02:00:20|49.69|46.05|49.69|46.05|49.69|46.05|49.69|46.05|0
1646272830000|2022-03-03 02:00:30|49.72|46.08|49.72|46.08|49.74|46.1|49.69|46.05|0
1646272840000|2022-03-03 02:00:40|49.74|46.1|49.8|46.16|49.85|46.21|49.74|46.1|0
1646272850000|2022-03-03 02:00:50|49.77|46.13|49.82|46.18|49.82|46.18|49.77|46.13|0
1646272860000|2022-03-03 02:01:00|49.85|46.21|49.74|46.1|49.85|46.21|49.74|46.1|0
1646272870000|2022-03-03 02:01:10|49.77|46.13|49.85|46.21|49.85|46.21|49.74|46.1|0
1646272880000|2022-03-03 02:01:20|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1646272890000|2022-03-03 02:01:30|49.9|46.26|49.87|46.23|49.9|46.26|49.87|46.23|0
1646272900000|2022-03-03 02:01:40|49.85|46.21|50|46.36|50|46.36|49.85|46.21|0
1646272910000|2022-03-03 02:01:50|49.95|46.31|50|46.36|50|46.36|49.95|46.31|0
1646272920000|2022-03-03 02:02:00|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1646272930000|2022-03-03 02:02:10|50|46.36|50.06|46.42|50.06|46.42|50|46.36|0
1646272940000|2022-03-03 02:02:20|50|46.36|50|46.36|50|46.36|49.95|46.31|0
1646272950000|2022-03-03 02:02:30|50.03|46.39|50.11|46.47|50.11|46.47|50.03|46.39|0
1646272960000|2022-03-03 02:02:40|50.13|46.49|50.11|46.47|50.13|46.49|50.11|46.47|0
1646272970000|2022-03-03 02:02:50|50.03|46.39|50.11|46.47|50.11|46.47|50.03|46.39|0
1646272980000|2022-03-03 02:03:00|50.03|46.39|49.95|46.31|50.03|46.39|49.95|46.31|0
1646272990000|2022-03-03 02:03:10|49.98|46.34|50|46.36|50|46.36|49.98|46.34|0
1646273000000|2022-03-03 02:03:20|49.95|46.31|50|46.36|50|46.36|49.95|46.31|0
1646273010000|2022-03-03 02:03:30|49.95|46.31|50|46.36|50|46.36|49.95|46.31|0
1646273040000|2022-03-03 02:04:00|49.95|46.31|49.9|46.26|49.95|46.31|49.9|46.26|0
1646273050000|2022-03-03 02:04:10|49.95|46.31|49.98|46.34|49.98|46.34|49.95|46.31|0
1646273060000|2022-03-03 02:04:20|49.95|46.31|50|46.36|50|46.36|49.95|46.31|0
1646273070000|2022-03-03 02:04:30|49.95|46.31|49.8|46.16|49.95|46.31|49.8|46.16|0
1646273080000|2022-03-03 02:04:40|49.82|46.18|49.85|46.21|49.85|46.21|49.82|46.18|0
1646273090000|2022-03-03 02:04:50|49.74|46.1|49.74|46.1|49.74|46.1|49.74|46.1|0
1646273100000|2022-03-03 02:05:00|49.69|46.05|49.74|46.1|49.74|46.1|49.69|46.05|0
1646273110000|2022-03-03 02:05:10|49.8|46.16|49.87|46.23|49.87|46.23|49.79|46.15|0
1646273120000|2022-03-03 02:05:20|49.92|46.28|49.95|46.31|49.95|46.31|49.9|46.26|0
1646273130000|2022-03-03 02:05:30|49.92|46.28|50.03|46.39|50.03|46.39|49.92|46.28|0
1646273140000|2022-03-03 02:05:40|50|46.36|50|46.36|50|46.36|49.98|46.34|0
1646273150000|2022-03-03 02:05:50|49.95|46.31|49.92|46.28|49.95|46.31|49.9|46.26|0
1646273160000|2022-03-03 02:06:00|49.9|46.26|49.95|46.31|49.95|46.31|49.9|46.26|0
1646273170000|2022-03-03 02:06:10|50|46.36|49.95|46.31|50|46.36|49.95|46.31|0
1646273180000|2022-03-03 02:06:20|50|46.36|50|46.36|50|46.36|50|46.36|0
1646273190000|2022-03-03 02:06:30|49.98|46.34|49.98|46.34|49.98|46.34|49.9|46.26|0
1646273200000|2022-03-03 02:06:40|50|46.36|49.95|46.31|50|46.36|49.95|46.31|0
1646273210000|2022-03-03 02:06:50|49.92|46.28|49.95|46.31|49.95|46.31|49.92|46.28|0
1646273220000|2022-03-03 02:07:00|49.9|46.26|49.85|46.21|49.9|46.26|49.85|46.21|0
1646273230000|2022-03-03 02:07:10|49.9|46.26|49.87|46.23|49.9|46.26|49.85|46.21|0
1646273240000|2022-03-03 02:07:20|49.9|46.26|49.87|46.23|49.9|46.26|49.87|46.23|0
1646273250000|2022-03-03 02:07:30|49.9|46.26|49.87|46.23|49.9|46.26|49.85|46.21|0
1646273260000|2022-03-03 02:07:40|49.9|46.26|49.87|46.23|49.9|46.26|49.85|46.21|0
1646273270000|2022-03-03 02:07:50|49.9|46.26|49.85|46.21|49.9|46.26|49.85|46.21|0
1646273280000|2022-03-03 02:08:00|49.9|46.26|49.85|46.21|49.9|46.26|49.85|46.21|0
1646273290000|2022-03-03 02:08:10|49.9|46.26|49.9|46.26|49.9|46.26|49.87|46.23|0
1646273300000|2022-03-03 02:08:20|49.85|46.21|49.85|46.21|49.85|46.21|49.85|46.21|0
1646273310000|2022-03-03 02:08:30|49.79|46.15|49.82|46.18|49.82|46.18|49.79|46.15|0
1646273320000|2022-03-03 02:08:40|49.85|46.21|49.82|46.18|49.85|46.21|49.79|46.15|0
1646273330000|2022-03-03 02:08:50|49.85|46.21|49.85|46.21|49.85|46.21|49.85|46.21|0
1646273340000|2022-03-03 02:09:00|49.87|46.23|49.9|46.26|49.9|46.26|49.85|46.21|0
1646273350000|2022-03-03 02:09:10|49.85|46.21|49.79|46.15|49.85|46.21|49.79|46.15|0
1646273370000|2022-03-03 02:09:30|49.85|46.21|49.85|46.21|49.85|46.21|49.85|46.21|0
1646273380000|2022-03-03 02:09:40|49.87|46.23|50|46.36|50|46.36|49.87|46.23|0
1646273390000|2022-03-03 02:09:50|49.9|46.26|49.92|46.28|49.92|46.28|49.9|46.26|0
1646273400000|2022-03-03 02:10:00|49.9|46.26|49.9|46.26|49.95|46.31|49.9|46.26|0
1646273420000|2022-03-03 02:10:20|49.92|46.28|49.84|46.2|49.92|46.28|49.84|46.2|0
1646273430000|2022-03-03 02:10:30|49.79|46.15|49.82|46.18|49.82|46.18|49.79|46.15|0
1646273440000|2022-03-03 02:10:40|49.87|46.23|49.87|46.23|49.9|46.26|49.87|46.23|0
1646273450000|2022-03-03 02:10:50|49.9|46.26|49.92|46.28|49.92|46.28|49.9|46.26|0
1646273460000|2022-03-03 02:11:00|49.95|46.31|49.9|46.26|49.95|46.31|49.9|46.26|0
1646273470000|2022-03-03 02:11:10|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1646273480000|2022-03-03 02:11:20|49.9|46.26|49.95|46.31|49.95|46.31|49.9|46.26|0
1646273490000|2022-03-03 02:11:30|49.97|46.33|49.97|46.33|49.97|46.33|49.97|46.33|0
1646273500000|2022-03-03 02:11:40|49.95|46.31|50|46.36|50|46.36|49.95|46.31|0
1646273520000|2022-03-03 02:12:00|49.92|46.28|49.95|46.31|49.95|46.31|49.9|46.26|0
1646273530000|2022-03-03 02:12:10|49.97|46.33|50|46.36|50|46.36|49.95|46.31|0
1646273540000|2022-03-03 02:12:20|50.03|46.39|50|46.36|50.03|46.39|50|46.36|0
1646273550000|2022-03-03 02:12:30|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1646273560000|2022-03-03 02:12:40|50.13|46.49|50.21|46.57|50.21|46.57|50.13|46.49|0
1646273570000|2022-03-03 02:12:50|50.18|46.54|50.16|46.52|50.21|46.57|50.16|46.52|0
1646273580000|2022-03-03 02:13:00|50.1|46.46|50.16|46.52|50.16|46.52|50.1|46.46|0
1646273590000|2022-03-03 02:13:10|50.21|46.57|50.21|46.57|50.26|46.62|50.21|46.57|0
1646273600000|2022-03-03 02:13:20|50.23|46.59|50.23|46.59|50.23|46.59|50.23|46.59|0
1646273610000|2022-03-03 02:13:30|50.21|46.57|50.31|46.67|50.31|46.67|50.21|46.57|0
1646273620000|2022-03-03 02:13:40|50.29|46.65|50.21|46.57|50.29|46.65|50.18|46.54|0
1646273640000|2022-03-03 02:14:00|50.23|46.59|50.18|46.54|50.23|46.59|50.18|46.54|0
1646273650000|2022-03-03 02:14:10|50.16|46.52|50.21|46.57|50.21|46.57|50.16|46.52|0
1646273660000|2022-03-03 02:14:20|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646273670000|2022-03-03 02:14:30|50.21|46.57|50.26|46.62|50.26|46.62|50.18|46.54|0
1646273680000|2022-03-03 02:14:40|50.23|46.59|50.26|46.62|50.29|46.65|50.23|46.59|0
1646273690000|2022-03-03 02:14:50|50.21|46.57|50.21|46.57|50.26|46.62|50.21|46.57|0
1646273700000|2022-03-03 02:15:00|50.16|46.52|50.23|46.59|50.23|46.59|50.16|46.52|0
1646273710000|2022-03-03 02:15:10|50.26|46.62|50.26|46.62|50.26|46.62|50.23|46.59|0
1646273730000|2022-03-03 02:15:30|50.23|46.59|50.23|46.59|50.23|46.59|50.23|46.59|0
1646273740000|2022-03-03 02:15:40|50.21|46.57|50.16|46.52|50.21|46.57|50.16|46.52|0
1646273750000|2022-03-03 02:15:50|50.1|46.46|50.16|46.52|50.16|46.52|50.1|46.46|0
1646273760000|2022-03-03 02:16:00|50.18|46.54|50.16|46.52|50.18|46.54|50.16|46.52|0
1646273770000|2022-03-03 02:16:10|50.18|46.54|50.21|46.57|50.21|46.57|50.18|46.54|0
1646273780000|2022-03-03 02:16:20|50.26|46.62|50.31|46.67|50.31|46.67|50.26|46.62|0
1646273790000|2022-03-03 02:16:30|50.26|46.62|50.23|46.59|50.28|46.64|50.23|46.59|0
1646273800000|2022-03-03 02:16:40|50.26|46.62|50.31|46.67|50.31|46.67|50.26|46.62|0
1646273810000|2022-03-03 02:16:50|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646273820000|2022-03-03 02:17:00|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1646273830000|2022-03-03 02:17:10|50.23|46.59|50.21|46.57|50.23|46.59|50.21|46.57|0
1646273840000|2022-03-03 02:17:20|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646273850000|2022-03-03 02:17:30|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1646273870000|2022-03-03 02:17:50|50.36|46.72|50.31|46.67|50.36|46.72|50.31|46.67|0
1646273880000|2022-03-03 02:18:00|50.34|46.7|50.36|46.72|50.36|46.72|50.34|46.7|0
1646273890000|2022-03-03 02:18:10|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1646273910000|2022-03-03 02:18:30|50.36|46.72|50.31|46.67|50.36|46.72|50.31|46.67|0
1646273920000|2022-03-03 02:18:40|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1646273930000|2022-03-03 02:18:50|50.31|46.67|50.36|46.72|50.36|46.72|50.31|46.67|0
1646273940000|2022-03-03 02:19:00|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646273950000|2022-03-03 02:19:10|50.39|46.75|50.52|46.88|50.52|46.88|50.39|46.75|0
1646273960000|2022-03-03 02:19:20|50.55|46.91|50.55|46.91|50.55|46.91|50.55|46.91|0
1646273970000|2022-03-03 02:19:30|50.52|46.88|50.47|46.83|50.52|46.88|50.47|46.83|0
1646273980000|2022-03-03 02:19:40|50.52|46.88|50.47|46.83|50.52|46.88|50.47|46.83|0
1646273990000|2022-03-03 02:19:50|50.42|46.78|50.42|46.78|50.42|46.78|50.42|46.78|0
1646274000000|2022-03-03 02:20:00|50.44|46.8|50.57|46.93|50.57|46.93|50.42|46.78|0
1646274010000|2022-03-03 02:20:10|50.6|46.96|50.57|46.93|50.6|46.96|50.57|46.93|0
1646274030000|2022-03-03 02:20:30|50.62|46.98|51.02|47.38|51.05|47.41|50.62|46.98|0
1646274040000|2022-03-03 02:20:40|50.94|47.3|50.76|47.12|50.94|47.3|50.68|47.04|0
1646274050000|2022-03-03 02:20:50|50.73|47.09|50.84|47.2|50.84|47.2|50.68|47.04|0
1646274060000|2022-03-03 02:21:00|50.89|47.25|50.78|47.14|50.89|47.25|50.78|47.14|0
1646274070000|2022-03-03 02:21:10|50.73|47.09|50.73|47.09|50.78|47.14|50.73|47.09|0
1646274080000|2022-03-03 02:21:20|50.7|47.06|50.73|47.09|50.73|47.09|50.68|47.04|0
1646274090000|2022-03-03 02:21:30|50.75|47.11|50.75|47.11|50.75|47.11|50.75|47.11|0
1646274100000|2022-03-03 02:21:40|50.84|47.2|50.78|47.14|50.84|47.2|50.78|47.14|0
1646274120000|2022-03-03 02:22:00|50.75|47.11|50.78|47.14|50.81|47.17|50.75|47.11|0
1646274130000|2022-03-03 02:22:10|50.73|47.09|50.73|47.09|50.73|47.09|50.68|47.04|0
1646274140000|2022-03-03 02:22:20|50.68|47.04|50.62|46.98|50.68|47.04|50.62|46.98|0
1646274150000|2022-03-03 02:22:30|50.68|47.04|50.68|47.04|50.68|47.04|50.68|47.04|0
1646274170000|2022-03-03 02:22:50|50.65|47.01|50.62|46.98|50.65|47.01|50.62|46.98|0
1646274180000|2022-03-03 02:23:00|50.68|47.04|50.62|46.98|50.68|47.04|50.62|46.98|0
1646274190000|2022-03-03 02:23:10|50.68|47.04|50.7|47.06|50.7|47.06|50.68|47.04|0
1646274200000|2022-03-03 02:23:20|50.68|47.04|50.62|46.98|50.68|47.04|50.62|46.98|0
1646274210000|2022-03-03 02:23:30|50.68|47.04|50.65|47.01|50.68|47.04|50.62|46.98|0
1646274220000|2022-03-03 02:23:40|50.62|46.98|50.68|47.04|50.68|47.04|50.62|46.98|0
1646274230000|2022-03-03 02:23:50|50.73|47.09|50.7|47.06|50.73|47.09|50.7|47.06|0
1646274240000|2022-03-03 02:24:00|50.73|47.09|50.73|47.09|50.73|47.09|50.7|47.06|0
1646274250000|2022-03-03 02:24:10|50.78|47.14|50.81|47.17|50.83|47.19|50.78|47.14|0
1646274260000|2022-03-03 02:24:20|50.83|47.19|50.83|47.19|50.83|47.19|50.81|47.17|0
1646274270000|2022-03-03 02:24:30|50.86|47.22|50.86|47.22|50.86|47.22|50.83|47.19|0
1646274280000|2022-03-03 02:24:40|50.81|47.17|50.81|47.17|50.83|47.19|50.81|47.17|0
1646274290000|2022-03-03 02:24:50|50.78|47.14|50.75|47.11|50.78|47.14|50.75|47.11|0
1646274300000|2022-03-03 02:25:00|50.78|47.14|50.73|47.09|50.78|47.14|50.73|47.09|0
1646274310000|2022-03-03 02:25:10|50.83|47.19|50.83|47.19|50.83|47.19|50.83|47.19|0
1646274350000|2022-03-03 02:25:50|50.73|47.09|50.78|47.14|50.78|47.14|50.73|47.09|0
1646274360000|2022-03-03 02:26:00|50.81|47.17|50.83|47.19|50.83|47.19|50.81|47.17|0
1646274370000|2022-03-03 02:26:10|50.78|47.14|50.78|47.14|50.78|47.14|50.75|47.11|0
1646274380000|2022-03-03 02:26:20|50.81|47.17|50.78|47.14|50.83|47.19|50.78|47.14|0
1646274400000|2022-03-03 02:26:40|50.83|47.19|50.91|47.27|50.91|47.27|50.83|47.19|0
1646274410000|2022-03-03 02:26:50|50.89|47.25|50.91|47.27|50.91|47.27|50.89|47.25|0
1646274420000|2022-03-03 02:27:00|50.94|47.3|50.94|47.3|50.96|47.32|50.94|47.3|0
1646274430000|2022-03-03 02:27:10|50.99|47.35|50.99|47.35|50.99|47.35|50.94|47.3|0
1646274440000|2022-03-03 02:27:20|50.89|47.25|50.91|47.27|50.91|47.27|50.89|47.25|0
1646274450000|2022-03-03 02:27:30|50.89|47.25|50.89|47.25|50.91|47.27|50.89|47.25|0
1646274460000|2022-03-03 02:27:40|50.86|47.22|50.89|47.25|50.89|47.25|50.86|47.22|0
1646274470000|2022-03-03 02:27:50|50.86|47.22|50.94|47.3|50.94|47.3|50.86|47.22|0
1646274480000|2022-03-03 02:28:00|50.89|47.25|50.94|47.3|50.96|47.32|50.89|47.25|0
1646274490000|2022-03-03 02:28:10|51.04|47.4|51.04|47.4|51.04|47.4|51.04|47.4|0
1646274500000|2022-03-03 02:28:20|51.02|47.38|51.02|47.38|51.04|47.4|50.99|47.35|0
1646274510000|2022-03-03 02:28:30|50.99|47.35|50.99|47.35|50.99|47.35|50.91|47.27|0
1646274520000|2022-03-03 02:28:40|50.94|47.3|50.91|47.27|50.94|47.3|50.91|47.27|0
1646274530000|2022-03-03 02:28:50|50.88|47.24|50.88|47.24|50.88|47.24|50.88|47.24|0
1646274540000|2022-03-03 02:29:00|50.94|47.3|51.04|47.4|51.04|47.4|50.94|47.3|0
1646274560000|2022-03-03 02:29:20|51.07|47.43|51.1|47.46|51.1|47.46|51.07|47.43|0
1646274580000|2022-03-03 02:29:40|51.12|47.48|51.12|47.48|51.15|47.51|51.12|47.48|0
1646274590000|2022-03-03 02:29:50|51.15|47.51|51.17|47.53|51.17|47.53|51.15|47.51|0
1646274600000|2022-03-03 02:30:00|51.15|47.51|51.04|47.4|51.15|47.51|51.02|47.38|0
1646274610000|2022-03-03 02:30:10|50.99|47.35|51.04|47.4|51.04|47.4|50.99|47.35|0
1646274620000|2022-03-03 02:30:20|51.07|47.43|51.1|47.46|51.1|47.46|51.04|47.4|0
1646274630000|2022-03-03 02:30:30|51.12|47.48|51.1|47.46|51.15|47.51|51.1|47.46|0
1646274640000|2022-03-03 02:30:40|51.04|47.4|51.07|47.43|51.1|47.46|51.04|47.4|0
1646274650000|2022-03-03 02:30:50|51.02|47.38|51.02|47.38|51.04|47.4|51.02|47.38|0
1646274660000|2022-03-03 02:31:00|50.99|47.35|50.99|47.35|50.99|47.35|50.99|47.35|0
1646274670000|2022-03-03 02:31:10|50.94|47.3|50.94|47.3|50.94|47.3|50.94|47.3|0
1646274680000|2022-03-03 02:31:20|50.96|47.32|50.99|47.35|50.99|47.35|50.94|47.3|0
1646274690000|2022-03-03 02:31:30|50.96|47.32|50.96|47.32|50.99|47.35|50.96|47.32|0
1646274700000|2022-03-03 02:31:40|50.94|47.3|50.91|47.27|50.94|47.3|50.88|47.24|0
1646274710000|2022-03-03 02:31:50|50.94|47.3|50.91|47.27|50.94|47.3|50.88|47.24|0
1646274720000|2022-03-03 02:32:00|50.94|47.3|50.94|47.3|50.99|47.35|50.94|47.3|0
1646274730000|2022-03-03 02:32:10|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1646274740000|2022-03-03 02:32:20|50.99|47.35|50.94|47.3|50.99|47.35|50.94|47.3|0
1646274750000|2022-03-03 02:32:30|50.91|47.27|50.94|47.3|50.94|47.3|50.91|47.27|0
1646274760000|2022-03-03 02:32:40|50.91|47.27|50.91|47.27|50.91|47.27|50.91|47.27|0
1646274770000|2022-03-03 02:32:50|50.94|47.3|50.96|47.32|50.99|47.35|50.94|47.3|0
1646274780000|2022-03-03 02:33:00|50.99|47.35|50.99|47.35|50.99|47.35|50.99|47.35|0
1646274790000|2022-03-03 02:33:10|50.91|47.27|50.94|47.3|50.94|47.3|50.88|47.24|0
1646274800000|2022-03-03 02:33:20|50.91|47.27|50.88|47.24|50.94|47.3|50.88|47.24|0
1646274810000|2022-03-03 02:33:30|50.94|47.3|50.99|47.35|51.01|47.37|50.94|47.3|0
1646274820000|2022-03-03 02:33:40|50.94|47.3|50.94|47.3|50.94|47.3|50.94|47.3|0
1646274830000|2022-03-03 02:33:50|50.99|47.35|51.01|47.37|51.01|47.37|50.99|47.35|0
1646274840000|2022-03-03 02:34:00|50.99|47.35|50.99|47.35|50.99|47.35|50.96|47.32|0
1646274850000|2022-03-03 02:34:10|50.96|47.32|50.94|47.3|50.96|47.32|50.94|47.3|0
1646274860000|2022-03-03 02:34:20|51.15|47.51|51.2|47.56|51.2|47.56|51.15|47.51|0
1646274870000|2022-03-03 02:34:30|51.17|47.53|51.2|47.56|51.2|47.56|51.17|47.53|0
1646274880000|2022-03-03 02:34:40|51.31|47.67|51.31|47.67|51.31|47.67|51.31|47.67|0
1646274890000|2022-03-03 02:34:50|51.36|47.72|51.36|47.72|51.36|47.72|51.36|47.72|0
1646274900000|2022-03-03 02:35:00|51.41|47.77|51.44|47.8|51.47|47.83|51.41|47.77|0
1646274910000|2022-03-03 02:35:10|51.47|47.83|51.57|47.93|51.57|47.93|51.47|47.83|0
1646274920000|2022-03-03 02:35:20|51.52|47.88|51.57|47.93|51.57|47.93|51.52|47.88|0
1646274930000|2022-03-03 02:35:30|51.54|47.9|51.47|47.83|51.54|47.9|51.47|47.83|0
1646274940000|2022-03-03 02:35:40|51.41|47.77|51.44|47.8|51.44|47.8|51.41|47.77|0
1646274950000|2022-03-03 02:35:50|51.41|47.77|51.47|47.83|51.47|47.83|51.41|47.77|0
1646274960000|2022-03-03 02:36:00|51.41|47.77|51.41|47.77|51.44|47.8|51.41|47.77|0
1646274970000|2022-03-03 02:36:10|51.38|47.74|51.38|47.74|51.38|47.74|51.38|47.74|0
1646274980000|2022-03-03 02:36:20|51.36|47.72|51.36|47.72|51.36|47.72|51.36|47.72|0
1646275000000|2022-03-03 02:36:40|51.31|47.67|51.28|47.64|51.31|47.67|51.28|47.64|0
1646275010000|2022-03-03 02:36:50|51.25|47.61|51.31|47.67|51.31|47.67|51.25|47.61|0
1646275020000|2022-03-03 02:37:00|51.36|47.72|51.36|47.72|51.36|47.72|51.36|47.72|0
1646275030000|2022-03-03 02:37:10|51.31|47.67|51.41|47.77|51.41|47.77|51.31|47.67|0
1646275040000|2022-03-03 02:37:20|51.33|47.69|51.31|47.67|51.36|47.72|51.31|47.67|0
1646275050000|2022-03-03 02:37:30|51.33|47.69|51.33|47.69|51.36|47.72|51.33|47.69|0
1646275060000|2022-03-03 02:37:40|51.3|47.66|51.3|47.66|51.3|47.66|51.3|47.66|0
1646275070000|2022-03-03 02:37:50|51.25|47.61|51.28|47.64|51.28|47.64|51.25|47.61|0
1646275080000|2022-03-03 02:38:00|51.3|47.66|51.44|47.8|51.44|47.8|51.3|47.66|0
1646275090000|2022-03-03 02:38:10|51.46|47.82|51.44|47.8|51.46|47.82|51.41|47.77|0
1646275100000|2022-03-03 02:38:20|51.41|47.77|51.41|47.77|51.41|47.77|51.41|47.77|0
1646275110000|2022-03-03 02:38:30|51.36|47.72|51.41|47.77|51.41|47.77|51.36|47.72|0
1646275120000|2022-03-03 02:38:40|51.46|47.82|51.38|47.74|51.46|47.82|51.38|47.74|0
1646275130000|2022-03-03 02:38:50|51.36|47.72|51.36|47.72|51.36|47.72|51.3|47.66|0
1646275140000|2022-03-03 02:39:00|51.3|47.66|51.3|47.66|51.3|47.66|51.3|47.66|0
1646275150000|2022-03-03 02:39:10|51.36|47.72|51.36|47.72|51.36|47.72|51.36|47.72|0
1646275170000|2022-03-03 02:39:30|51.41|47.77|51.41|47.77|51.41|47.77|51.36|47.72|0
1646275180000|2022-03-03 02:39:40|51.36|47.72|51.36|47.72|51.36|47.72|51.36|47.72|0
1646275190000|2022-03-03 02:39:50|51.38|47.74|51.33|47.69|51.38|47.74|51.33|47.69|0
1646275200000|2022-03-03 02:40:00|51.36|47.72|51.36|47.72|51.36|47.72|51.36|47.72|0
1646275210000|2022-03-03 02:40:10|51.46|47.82|51.46|47.82|51.46|47.82|51.46|47.82|0
1646275220000|2022-03-03 02:40:20|51.52|47.88|51.46|47.82|51.52|47.88|51.46|47.82|0
1646275230000|2022-03-03 02:40:30|51.41|47.77|51.36|47.72|51.41|47.77|51.36|47.72|0
1646275240000|2022-03-03 02:40:40|51.3|47.66|51.25|47.61|51.3|47.66|51.25|47.61|0
1646275250000|2022-03-03 02:40:50|51.28|47.64|51.28|47.64|51.28|47.64|51.28|47.64|0
1646275260000|2022-03-03 02:41:00|51.3|47.66|51.41|47.77|51.41|47.77|51.3|47.66|0
1646275270000|2022-03-03 02:41:10|51.49|47.85|51.54|47.9|51.54|47.9|51.46|47.82|0
1646275280000|2022-03-03 02:41:20|51.57|47.93|51.68|48.04|51.68|48.04|51.57|47.93|0
1646275290000|2022-03-03 02:41:30|51.65|48.01|51.62|47.98|51.65|48.01|51.62|47.98|0
1646275300000|2022-03-03 02:41:40|51.65|48.01|51.68|48.04|51.68|48.04|51.62|47.98|0
1646275310000|2022-03-03 02:41:50|51.65|48.01|51.62|47.98|51.65|48.01|51.62|47.98|0
1646275320000|2022-03-03 02:42:00|51.78|48.14|51.78|48.14|51.78|48.14|51.78|48.14|0
1646275330000|2022-03-03 02:42:10|51.73|48.09|51.7|48.06|51.73|48.09|51.68|48.04|0
1646275340000|2022-03-03 02:42:20|51.68|48.04|51.78|48.14|51.78|48.14|51.68|48.04|0
1646275350000|2022-03-03 02:42:30|51.81|48.17|51.78|48.14|51.81|48.17|51.78|48.14|0
1646275360000|2022-03-03 02:42:40|51.84|48.2|51.92|48.28|51.92|48.28|51.84|48.2|0
1646275370000|2022-03-03 02:42:50|51.94|48.3|51.92|48.28|51.94|48.3|51.84|48.2|0
1646275380000|2022-03-03 02:43:00|51.94|48.3|51.89|48.25|51.94|48.3|51.89|48.25|0
1646275390000|2022-03-03 02:43:10|51.86|48.22|51.84|48.2|51.86|48.22|51.84|48.2|0
1646275400000|2022-03-03 02:43:20|51.89|48.25|51.89|48.25|51.89|48.25|51.89|48.25|0
1646275410000|2022-03-03 02:43:30|51.94|48.3|51.94|48.3|51.97|48.33|51.94|48.3|0
1646275420000|2022-03-03 02:43:40|52|48.36|51.84|48.2|52|48.36|51.84|48.2|0
1646275430000|2022-03-03 02:43:50|51.89|48.25|51.86|48.22|51.89|48.25|51.86|48.22|0
1646275440000|2022-03-03 02:44:00|51.94|48.3|51.94|48.3|52|48.36|51.94|48.3|0
1646275450000|2022-03-03 02:44:10|51.97|48.33|51.94|48.3|51.97|48.33|51.94|48.3|0
1646275460000|2022-03-03 02:44:20|51.97|48.33|51.97|48.33|51.97|48.33|51.97|48.33|0
1646275470000|2022-03-03 02:44:30|51.94|48.3|52|48.36|52|48.36|51.94|48.3|0
1646275480000|2022-03-03 02:44:40|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1646275490000|2022-03-03 02:44:50|52.02|48.38|52|48.36|52.05|48.41|52|48.36|0
1646275500000|2022-03-03 02:45:00|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1646275510000|2022-03-03 02:45:10|52|48.36|52|48.36|52|48.36|51.97|48.33|0
1646275520000|2022-03-03 02:45:20|52.08|48.44|52.08|48.44|52.1|48.46|52.08|48.44|0
1646275530000|2022-03-03 02:45:30|52|48.36|52.05|48.41|52.05|48.41|52|48.36|0
1646275540000|2022-03-03 02:45:40|52.02|48.38|52.1|48.46|52.1|48.46|52.02|48.38|0
1646275550000|2022-03-03 02:45:50|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1646275560000|2022-03-03 02:46:00|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1646275570000|2022-03-03 02:46:10|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1646275580000|2022-03-03 02:46:20|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1646275590000|2022-03-03 02:46:30|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1646275600000|2022-03-03 02:46:40|52.1|48.46|52.21|48.57|52.21|48.57|52.1|48.46|0
1646275610000|2022-03-03 02:46:50|52.24|48.6|52.21|48.57|52.24|48.6|52.21|48.57|0
1646275620000|2022-03-03 02:47:00|52.26|48.62|52.21|48.57|52.26|48.62|52.21|48.57|0
1646275630000|2022-03-03 02:47:10|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1646275640000|2022-03-03 02:47:20|52.21|48.57|52.26|48.62|52.26|48.62|52.21|48.57|0
1646275650000|2022-03-03 02:47:30|52.21|48.57|52.21|48.57|52.21|48.57|52.21|48.57|0
1646275660000|2022-03-03 02:47:40|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1646275690000|2022-03-03 02:48:10|52.21|48.57|52.26|48.62|52.26|48.62|52.21|48.57|0
1646275700000|2022-03-03 02:48:20|52.21|48.57|52.16|48.52|52.21|48.57|52.16|48.52|0
1646275720000|2022-03-03 02:48:40|52.1|48.46|52.16|48.52|52.16|48.52|52.1|48.46|0
1646275730000|2022-03-03 02:48:50|52.13|48.49|52.1|48.46|52.13|48.49|52.1|48.46|0
1646275740000|2022-03-03 02:49:00|52.13|48.49|52.16|48.52|52.18|48.54|52.13|48.49|0
1646275750000|2022-03-03 02:49:10|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1646275760000|2022-03-03 02:49:20|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1646275790000|2022-03-03 02:49:50|52.02|48.38|51.99|48.35|52.02|48.38|51.99|48.35|0
1646275800000|2022-03-03 02:50:00|52.05|48.41|52.05|48.41|52.05|48.41|52.02|48.38|0
1646275810000|2022-03-03 02:50:10|52.02|48.38|51.99|48.35|52.05|48.41|51.99|48.35|0
1646275820000|2022-03-03 02:50:20|52.02|48.38|52.05|48.41|52.05|48.41|52.02|48.38|0
1646275840000|2022-03-03 02:50:40|52.02|48.38|52.1|48.46|52.1|48.46|52.02|48.38|0
1646275850000|2022-03-03 02:50:50|52.07|48.43|52.02|48.38|52.07|48.43|52.02|48.38|0
1646275860000|2022-03-03 02:51:00|52.05|48.41|52.02|48.38|52.05|48.41|52.02|48.38|0
1646275870000|2022-03-03 02:51:10|51.99|48.35|51.94|48.3|51.99|48.35|51.94|48.3|0
1646275880000|2022-03-03 02:51:20|51.97|48.33|51.94|48.3|51.97|48.33|51.94|48.3|0
1646275900000|2022-03-03 02:51:40|51.99|48.35|51.94|48.3|51.99|48.35|51.94|48.3|0
1646275920000|2022-03-03 02:52:00|51.89|48.25|51.91|48.27|51.91|48.27|51.89|48.25|0
1646275930000|2022-03-03 02:52:10|51.94|48.3|51.94|48.3|51.94|48.3|51.94|48.3|0
1646275940000|2022-03-03 02:52:20|51.91|48.27|51.89|48.25|51.91|48.27|51.89|48.25|0
1646275950000|2022-03-03 02:52:30|51.94|48.3|51.89|48.25|51.94|48.3|51.89|48.25|0
1646275980000|2022-03-03 02:53:00|51.83|48.19|51.89|48.25|51.89|48.25|51.83|48.19|0
1646276000000|2022-03-03 02:53:20|51.86|48.22|51.83|48.19|51.86|48.22|51.83|48.19|0
1646276020000|2022-03-03 02:53:40|51.8|48.16|51.78|48.14|51.8|48.16|51.78|48.14|0
1646276030000|2022-03-03 02:53:50|51.83|48.19|51.83|48.19|51.83|48.19|51.78|48.14|0
1646276040000|2022-03-03 02:54:00|51.8|48.16|51.8|48.16|51.8|48.16|51.8|48.16|0
1646276050000|2022-03-03 02:54:10|51.78|48.14|51.78|48.14|51.78|48.14|51.78|48.14|0
1646276060000|2022-03-03 02:54:20|51.8|48.16|51.83|48.19|51.83|48.19|51.8|48.16|0
1646276070000|2022-03-03 02:54:30|51.8|48.16|51.78|48.14|51.8|48.16|51.78|48.14|0
1646276080000|2022-03-03 02:54:40|51.72|48.08|51.72|48.08|51.72|48.08|51.72|48.08|0
1646276090000|2022-03-03 02:54:50|51.78|48.14|51.75|48.11|51.78|48.14|51.75|48.11|0
1646276100000|2022-03-03 02:55:00|51.78|48.14|51.88|48.24|51.88|48.24|51.78|48.14|0
1646276110000|2022-03-03 02:55:10|51.91|48.27|51.88|48.24|51.91|48.27|51.83|48.19|0
1646276120000|2022-03-03 02:55:20|51.83|48.19|51.83|48.19|51.86|48.22|51.83|48.19|0
1646276130000|2022-03-03 02:55:30|51.88|48.24|51.88|48.24|51.88|48.24|51.88|48.24|0
1646276140000|2022-03-03 02:55:40|51.86|48.22|51.88|48.24|51.88|48.24|51.86|48.22|0
1646276150000|2022-03-03 02:55:50|51.91|48.27|51.91|48.27|51.91|48.27|51.91|48.27|0
1646276160000|2022-03-03 02:56:00|51.94|48.3|51.94|48.3|51.96|48.32|51.94|48.3|0
1646276170000|2022-03-03 02:56:10|51.96|48.32|51.96|48.32|51.96|48.32|51.94|48.3|0
1646276180000|2022-03-03 02:56:20|51.94|48.3|51.94|48.3|51.94|48.3|51.94|48.3|0
1646276190000|2022-03-03 02:56:30|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1646276200000|2022-03-03 02:56:40|51.99|48.35|51.99|48.35|51.99|48.35|51.99|48.35|0
1646276210000|2022-03-03 02:56:50|52.04|48.4|52.04|48.4|52.04|48.4|51.99|48.35|0
1646276220000|2022-03-03 02:57:00|51.94|48.3|51.94|48.3|51.94|48.3|51.94|48.3|0
1646276240000|2022-03-03 02:57:20|51.99|48.35|51.94|48.3|51.99|48.35|51.94|48.3|0
1646276250000|2022-03-03 02:57:30|51.99|48.35|52.31|48.67|52.31|48.67|51.99|48.35|0
1646276260000|2022-03-03 02:57:40|52.26|48.62|52.29|48.65|52.29|48.65|52.26|48.62|0
1646276270000|2022-03-03 02:57:50|52.31|48.67|52.45|48.81|52.45|48.81|52.31|48.67|0
1646276280000|2022-03-03 02:58:00|52.39|48.75|52.48|48.84|52.48|48.84|52.39|48.75|0
1646276290000|2022-03-03 02:58:10|52.53|48.89|52.37|48.73|52.53|48.89|52.37|48.73|0
1646276300000|2022-03-03 02:58:20|52.31|48.67|52.37|48.73|52.37|48.73|52.31|48.67|0
1646276310000|2022-03-03 02:58:30|52.31|48.67|52.29|48.65|52.31|48.67|52.26|48.62|0
1646276320000|2022-03-03 02:58:40|52.31|48.67|52.26|48.62|52.31|48.67|52.21|48.57|0
1646276330000|2022-03-03 02:58:50|52.21|48.57|52.26|48.62|52.26|48.62|52.21|48.57|0
1646276350000|2022-03-03 02:59:10|52.23|48.59|52.23|48.59|52.23|48.59|52.23|48.59|0
1646276360000|2022-03-03 02:59:20|52.21|48.57|52.26|48.62|52.26|48.62|52.18|48.54|0
1646276370000|2022-03-03 02:59:30|52.21|48.57|52.21|48.57|52.21|48.57|52.21|48.57|0
1646276380000|2022-03-03 02:59:40|52.18|48.54|52.15|48.51|52.18|48.54|52.15|48.51|0
1646276390000|2022-03-03 02:59:50|52.12|48.48|52.15|48.51|52.15|48.51|52.12|48.48|0
1646276400000|2022-03-03 03:00:00|52.23|48.59|52.26|48.62|52.26|48.62|52.23|48.59|0
1646276410000|2022-03-03 03:00:10|52.23|48.59|52.2|48.56|52.23|48.59|52.2|48.56|0
1646276430000|2022-03-03 03:00:30|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1646276440000|2022-03-03 03:00:40|52.12|48.48|52.15|48.51|52.15|48.51|52.12|48.48|0
1646276460000|2022-03-03 03:01:00|52.2|48.56|52.15|48.51|52.2|48.56|52.15|48.51|0
1646276490000|2022-03-03 03:01:30|52.12|48.48|52.12|48.48|52.12|48.48|52.1|48.46|0
1646276500000|2022-03-03 03:01:40|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1646276520000|2022-03-03 03:02:00|52.04|48.4|52.1|48.46|52.1|48.46|52.04|48.4|0
1646276530000|2022-03-03 03:02:10|52.2|48.56|52.12|48.48|52.2|48.56|52.12|48.48|0
1646276540000|2022-03-03 03:02:20|52.1|48.46|52.07|48.43|52.1|48.46|52.07|48.43|0
1646276550000|2022-03-03 03:02:30|52.1|48.46|52.07|48.43|52.1|48.46|52.07|48.43|0
1646276570000|2022-03-03 03:02:50|52.04|48.4|52.07|48.43|52.07|48.43|52.04|48.4|0
1646276580000|2022-03-03 03:03:00|52.04|48.4|52.1|48.46|52.1|48.46|52.04|48.4|0
1646276590000|2022-03-03 03:03:10|52.07|48.43|52.15|48.51|52.15|48.51|52.07|48.43|0
1646276610000|2022-03-03 03:03:30|52.23|48.59|52.2|48.56|52.23|48.59|52.2|48.56|0
1646276620000|2022-03-03 03:03:40|52.23|48.59|52.2|48.56|52.23|48.59|52.2|48.56|0
1646276630000|2022-03-03 03:03:50|52.15|48.51|52.74|49.1|52.96|49.32|52.15|48.51|0
1646276640000|2022-03-03 03:04:00|52.69|49.05|52.61|48.97|52.69|49.05|52.61|48.97|0
1646276650000|2022-03-03 03:04:10|52.64|49|52.61|48.97|52.64|49|52.58|48.94|0
1646276660000|2022-03-03 03:04:20|52.58|48.94|52.53|48.89|52.58|48.94|52.53|48.89|0
1646276670000|2022-03-03 03:04:30|52.47|48.83|52.5|48.86|52.5|48.86|52.47|48.83|0
1646276680000|2022-03-03 03:04:40|52.47|48.83|52.42|48.78|52.47|48.83|52.42|48.78|0
1646276690000|2022-03-03 03:04:50|52.39|48.75|52.42|48.78|52.42|48.78|52.39|48.75|0
1646276700000|2022-03-03 03:05:00|52.36|48.72|52.28|48.64|52.36|48.72|52.28|48.64|0
1646276710000|2022-03-03 03:05:10|52.31|48.67|52.26|48.62|52.31|48.67|52.23|48.59|0
1646276720000|2022-03-03 03:05:20|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646276730000|2022-03-03 03:05:30|52.34|48.7|52.31|48.67|52.34|48.7|52.28|48.64|0
1646276740000|2022-03-03 03:05:40|52.26|48.62|52.28|48.64|52.31|48.67|52.26|48.62|0
1646276760000|2022-03-03 03:06:00|52.31|48.67|52.34|48.7|52.34|48.7|52.31|48.67|0
1646276770000|2022-03-03 03:06:10|52.36|48.72|52.36|48.72|52.36|48.72|52.31|48.67|0
1646276780000|2022-03-03 03:06:20|52.31|48.67|52.28|48.64|52.31|48.67|52.26|48.62|0
1646276790000|2022-03-03 03:06:30|52.26|48.62|52.28|48.64|52.28|48.64|52.26|48.62|0
1646276800000|2022-03-03 03:06:40|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646276810000|2022-03-03 03:06:50|52.28|48.64|52.26|48.62|52.28|48.64|52.26|48.62|0
1646276820000|2022-03-03 03:07:00|52.31|48.67|52.31|48.67|52.31|48.67|52.28|48.64|0
1646276830000|2022-03-03 03:07:10|52.34|48.7|52.42|48.78|52.42|48.78|52.34|48.7|0
1646276840000|2022-03-03 03:07:20|52.39|48.75|52.36|48.72|52.39|48.75|52.34|48.7|0
1646276850000|2022-03-03 03:07:30|52.42|48.78|52.31|48.67|52.42|48.78|52.31|48.67|0
1646276860000|2022-03-03 03:07:40|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646276870000|2022-03-03 03:07:50|52.31|48.67|52.31|48.67|52.31|48.67|52.26|48.62|0
1646276880000|2022-03-03 03:08:00|52.36|48.72|52.31|48.67|52.36|48.72|52.31|48.67|0
1646276890000|2022-03-03 03:08:10|52.26|48.62|52.26|48.62|52.31|48.67|52.26|48.62|0
1646276900000|2022-03-03 03:08:20|52.2|48.56|52.23|48.59|52.26|48.62|52.2|48.56|0
1646276910000|2022-03-03 03:08:30|52.2|48.56|52.2|48.56|52.2|48.56|52.2|48.56|0
1646276920000|2022-03-03 03:08:40|52.17|48.53|52.23|48.59|52.23|48.59|52.17|48.53|0
1646276930000|2022-03-03 03:08:50|52.26|48.62|52.28|48.64|52.31|48.67|52.26|48.62|0
1646276940000|2022-03-03 03:09:00|52.26|48.62|52.31|48.67|52.31|48.67|52.26|48.62|0
1646276950000|2022-03-03 03:09:10|52.33|48.69|52.33|48.69|52.36|48.72|52.33|48.69|0
1646276960000|2022-03-03 03:09:20|52.36|48.72|52.26|48.62|52.36|48.72|52.26|48.62|0
1646276970000|2022-03-03 03:09:30|52.25|48.61|52.25|48.61|52.25|48.61|52.2|48.56|0
1646276980000|2022-03-03 03:09:40|52.28|48.64|52.2|48.56|52.28|48.64|52.2|48.56|0
1646276990000|2022-03-03 03:09:50|52.17|48.53|52.2|48.56|52.2|48.56|52.17|48.53|0
1646277000000|2022-03-03 03:10:00|52.17|48.53|52.2|48.56|52.2|48.56|52.17|48.53|0
1646277010000|2022-03-03 03:10:10|52.17|48.53|52.2|48.56|52.2|48.56|52.17|48.53|0
1646277020000|2022-03-03 03:10:20|52.23|48.59|52.17|48.53|52.23|48.59|52.17|48.53|0
1646277030000|2022-03-03 03:10:30|52.2|48.56|52.17|48.53|52.2|48.56|52.17|48.53|0
1646277040000|2022-03-03 03:10:40|52.2|48.56|52.23|48.59|52.23|48.59|52.2|48.56|0
1646277050000|2022-03-03 03:10:50|52.25|48.61|52.23|48.59|52.28|48.64|52.23|48.59|0
1646277060000|2022-03-03 03:11:00|52.2|48.56|52.09|48.45|52.2|48.56|52.09|48.45|0
1646277070000|2022-03-03 03:11:10|52.12|48.48|51.99|48.35|52.12|48.48|51.99|48.35|0
1646277080000|2022-03-03 03:11:20|51.93|48.29|51.9|48.26|51.93|48.29|51.9|48.26|0
1646277090000|2022-03-03 03:11:30|51.93|48.29|51.99|48.35|51.99|48.35|51.93|48.29|0
1646277100000|2022-03-03 03:11:40|52.04|48.4|52.04|48.4|52.04|48.4|52.04|48.4|0
1646277110000|2022-03-03 03:11:50|52.01|48.37|52.01|48.37|52.01|48.37|52.01|48.37|0
1646277120000|2022-03-03 03:12:00|52.04|48.4|52.01|48.37|52.04|48.4|52.01|48.37|0
1646277130000|2022-03-03 03:12:10|52.04|48.4|52.06|48.42|52.06|48.42|52.04|48.4|0
1646277140000|2022-03-03 03:12:20|52.09|48.45|52.04|48.4|52.09|48.45|52.04|48.4|0
1646277150000|2022-03-03 03:12:30|51.98|48.34|51.98|48.34|51.98|48.34|51.98|48.34|0
1646277160000|2022-03-03 03:12:40|52.01|48.37|52.04|48.4|52.04|48.4|52.01|48.37|0
1646277180000|2022-03-03 03:13:00|51.98|48.34|51.98|48.34|51.98|48.34|51.98|48.34|0
1646277190000|2022-03-03 03:13:10|52.04|48.4|52.04|48.4|52.04|48.4|52.04|48.4|0
1646277200000|2022-03-03 03:13:20|52.01|48.37|52.04|48.4|52.04|48.4|52.01|48.37|0
1646277210000|2022-03-03 03:13:30|52.09|48.45|52.09|48.45|52.09|48.45|52.09|48.45|0
1646277220000|2022-03-03 03:13:40|52.12|48.48|52.12|48.48|52.12|48.48|52.12|48.48|0
1646277230000|2022-03-03 03:13:50|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1646277250000|2022-03-03 03:14:10|52.09|48.45|52.12|48.48|52.12|48.48|52.09|48.45|0
1646277260000|2022-03-03 03:14:20|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1646277280000|2022-03-03 03:14:40|52.09|48.45|52.12|48.48|52.12|48.48|52.09|48.45|0
1646277290000|2022-03-03 03:14:50|52.15|48.51|52.12|48.48|52.15|48.51|52.12|48.48|0
1646277300000|2022-03-03 03:15:00|52.15|48.51|52.09|48.45|52.15|48.51|52.09|48.45|0
1646277310000|2022-03-03 03:15:10|52.04|48.4|52.06|48.42|52.09|48.45|52.04|48.4|0
1646277320000|2022-03-03 03:15:20|52.09|48.45|52.04|48.4|52.09|48.45|52.04|48.4|0
1646277330000|2022-03-03 03:15:30|52.01|48.37|52.04|48.4|52.04|48.4|52.01|48.37|0
1646277350000|2022-03-03 03:15:50|52.01|48.37|52.01|48.37|52.01|48.37|52.01|48.37|0
1646277360000|2022-03-03 03:16:00|52.04|48.4|52.04|48.4|52.04|48.4|52.04|48.4|0
1646277370000|2022-03-03 03:16:10|52.01|48.37|52.09|48.45|52.12|48.48|52.01|48.37|0
1646277380000|2022-03-03 03:16:20|52.12|48.48|52.09|48.45|52.12|48.48|52.09|48.45|0
1646277400000|2022-03-03 03:16:40|52.14|48.5|52.14|48.5|52.14|48.5|52.14|48.5|0
1646277410000|2022-03-03 03:16:50|52.12|48.48|52.09|48.45|52.12|48.48|52.09|48.45|0
1646277430000|2022-03-03 03:17:10|52.04|48.4|52.09|48.45|52.09|48.45|52.04|48.4|0
1646277440000|2022-03-03 03:17:20|52.12|48.48|52.09|48.45|52.12|48.48|52.09|48.45|0
1646277460000|2022-03-03 03:17:40|52.14|48.5|52.09|48.45|52.14|48.5|52.09|48.45|0
1646277480000|2022-03-03 03:18:00|52.04|48.4|52.04|48.4|52.04|48.4|52.04|48.4|0
1646277510000|2022-03-03 03:18:30|52.09|48.45|52.04|48.4|52.09|48.45|52.04|48.4|0
1646277530000|2022-03-03 03:18:50|52.01|48.37|52.04|48.4|52.04|48.4|52.01|48.37|0
1646277540000|2022-03-03 03:19:00|52.06|48.42|52.04|48.4|52.06|48.42|52.04|48.4|0
1646277570000|2022-03-03 03:19:30|52.06|48.42|52.04|48.4|52.09|48.45|52.04|48.4|0
1646277580000|2022-03-03 03:19:40|51.98|48.34|51.98|48.34|51.98|48.34|51.98|48.34|0
1646277600000|2022-03-03 03:20:00|52.04|48.4|51.98|48.34|52.04|48.4|51.98|48.34|0
1646277610000|2022-03-03 03:20:10|52.04|48.4|52.04|48.4|52.04|48.4|52.04|48.4|0
1646277650000|2022-03-03 03:20:50|52.09|48.45|52.09|48.45|52.09|48.45|52.04|48.4|0
1646277660000|2022-03-03 03:21:00|52.04|48.4|52.04|48.4|52.04|48.4|52.04|48.4|0
1646277670000|2022-03-03 03:21:10|52.03|48.39|52.03|48.39|52.03|48.39|52.03|48.39|0
1646277680000|2022-03-03 03:21:20|52.09|48.45|52.09|48.45|52.09|48.45|52.09|48.45|0
1646277710000|2022-03-03 03:21:50|52.03|48.39|52.09|48.45|52.09|48.45|52.03|48.39|0
1646277740000|2022-03-03 03:22:20|52.03|48.39|52.03|48.39|52.03|48.39|52.03|48.39|0
1646277750000|2022-03-03 03:22:30|51.98|48.34|52.03|48.39|52.03|48.39|51.98|48.34|0
1646277760000|2022-03-03 03:22:40|51.98|48.34|52.03|48.39|52.03|48.39|51.98|48.34|0
1646277770000|2022-03-03 03:22:50|52.06|48.42|52.09|48.45|52.09|48.45|52.06|48.42|0
1646277790000|2022-03-03 03:23:10|52.03|48.39|52.06|48.42|52.06|48.42|52.03|48.39|0
1646277800000|2022-03-03 03:23:20|52.09|48.45|52.09|48.45|52.09|48.45|52.09|48.45|0
1646277830000|2022-03-03 03:23:50|52.14|48.5|52.14|48.5|52.14|48.5|52.14|48.5|0
1646277840000|2022-03-03 03:24:00|52.11|48.47|52.14|48.5|52.14|48.5|52.11|48.47|0
1646277850000|2022-03-03 03:24:10|52.11|48.47|52.09|48.45|52.11|48.47|52.09|48.45|0
1646277860000|2022-03-03 03:24:20|52.14|48.5|52.14|48.5|52.14|48.5|52.14|48.5|0
1646277870000|2022-03-03 03:24:30|52.11|48.47|52.14|48.5|52.14|48.5|52.11|48.47|0
1646277880000|2022-03-03 03:24:40|52.11|48.47|52.09|48.45|52.14|48.5|52.09|48.45|0
1646277890000|2022-03-03 03:24:50|52.11|48.47|52.14|48.5|52.14|48.5|52.11|48.47|0
1646277900000|2022-03-03 03:25:00|52.19|48.55|52.19|48.55|52.19|48.55|52.19|48.55|0
1646277930000|2022-03-03 03:25:30|52.17|48.53|52.17|48.53|52.17|48.53|52.17|48.53|0
1646277940000|2022-03-03 03:25:40|52.14|48.5|52.14|48.5|52.14|48.5|52.14|48.5|0
1646277990000|2022-03-03 03:26:30|52.11|48.47|52.11|48.47|52.11|48.47|52.11|48.47|0
1646278000000|2022-03-03 03:26:40|52.14|48.5|52.14|48.5|52.14|48.5|52.14|48.5|0
1646278020000|2022-03-03 03:27:00|52.19|48.55|52.19|48.55|52.19|48.55|52.19|48.55|0
1646278070000|2022-03-03 03:27:50|52.17|48.53|52.19|48.55|52.19|48.55|52.14|48.5|0
1646278080000|2022-03-03 03:28:00|52.25|48.61|52.25|48.61|52.25|48.61|52.25|48.61|0
1646278090000|2022-03-03 03:28:10|52.22|48.58|52.25|48.61|52.25|48.61|52.19|48.55|0
1646278100000|2022-03-03 03:28:20|52.19|48.55|52.14|48.5|52.19|48.55|52.14|48.5|0
1646278130000|2022-03-03 03:28:50|52.09|48.45|52.09|48.45|52.09|48.45|52.09|48.45|0
1646278150000|2022-03-03 03:29:10|52.06|48.42|52.06|48.42|52.06|48.42|52.03|48.39|0
1646278160000|2022-03-03 03:29:20|52.03|48.39|52.03|48.39|52.03|48.39|52.03|48.39|0
1646278170000|2022-03-03 03:29:30|51.98|48.34|51.98|48.34|51.98|48.34|51.98|48.34|0
1646278180000|2022-03-03 03:29:40|51.95|48.31|51.95|48.31|51.95|48.31|51.95|48.31|0
1646278190000|2022-03-03 03:29:50|51.92|48.28|51.92|48.28|51.92|48.28|51.92|48.28|0
1646278200000|2022-03-03 03:30:00|51.95|48.31|52.03|48.39|52.03|48.39|51.95|48.31|0
1646278210000|2022-03-03 03:30:10|52|48.36|51.92|48.28|52|48.36|51.92|48.28|0
1646278220000|2022-03-03 03:30:20|51.9|48.26|51.9|48.26|51.92|48.28|51.87|48.23|0
1646278230000|2022-03-03 03:30:30|51.87|48.23|51.87|48.23|51.87|48.23|51.84|48.2|0
1646278240000|2022-03-03 03:30:40|51.9|48.26|51.87|48.23|51.9|48.26|51.87|48.23|0
1646278250000|2022-03-03 03:30:50|51.84|48.2|51.82|48.18|51.84|48.2|51.82|48.18|0
1646278260000|2022-03-03 03:31:00|51.87|48.23|51.95|48.31|51.95|48.31|51.87|48.23|0
1646278270000|2022-03-03 03:31:10|51.98|48.34|51.95|48.31|51.98|48.34|51.95|48.31|0
1646278280000|2022-03-03 03:31:20|51.98|48.34|52.03|48.39|52.08|48.44|51.98|48.34|0
1646278290000|2022-03-03 03:31:30|52|48.36|52.03|48.39|52.03|48.39|52|48.36|0
1646278300000|2022-03-03 03:31:40|51.98|48.34|51.95|48.31|51.98|48.34|51.95|48.31|0
1646278310000|2022-03-03 03:31:50|51.92|48.28|51.87|48.23|51.92|48.28|51.87|48.23|0
1646278320000|2022-03-03 03:32:00|51.92|48.28|51.95|48.31|52|48.36|51.92|48.28|0
1646278330000|2022-03-03 03:32:10|51.92|48.28|51.84|48.2|51.92|48.28|51.84|48.2|0
1646278340000|2022-03-03 03:32:20|51.82|48.18|51.87|48.23|51.87|48.23|51.82|48.18|0
1646278350000|2022-03-03 03:32:30|51.82|48.18|51.82|48.18|51.82|48.18|51.82|48.18|0
1646278360000|2022-03-03 03:32:40|51.84|48.2|51.84|48.2|51.87|48.23|51.84|48.2|0
1646278370000|2022-03-03 03:32:50|51.87|48.23|51.87|48.23|51.87|48.23|51.87|48.23|0
1646278380000|2022-03-03 03:33:00|51.84|48.2|51.82|48.18|51.84|48.2|51.82|48.18|0
1646278390000|2022-03-03 03:33:10|51.76|48.12|51.76|48.12|51.76|48.12|51.76|48.12|0
1646278400000|2022-03-03 03:33:20|51.82|48.18|51.79|48.15|51.82|48.18|51.76|48.12|0
1646278410000|2022-03-03 03:33:30|51.82|48.18|51.82|48.18|51.82|48.18|51.82|48.18|0
1646278420000|2022-03-03 03:33:40|51.76|48.12|51.82|48.18|51.82|48.18|51.76|48.12|0
1646278430000|2022-03-03 03:33:50|51.79|48.15|51.76|48.12|51.79|48.15|51.76|48.12|0
1646278450000|2022-03-03 03:34:10|51.71|48.07|51.73|48.09|51.73|48.09|51.71|48.07|0
1646278460000|2022-03-03 03:34:20|51.71|48.07|51.76|48.12|51.76|48.12|51.71|48.07|0
1646278470000|2022-03-03 03:34:30|51.82|48.18|51.92|48.28|51.92|48.28|51.82|48.18|0
1646278480000|2022-03-03 03:34:40|51.95|48.31|51.92|48.28|51.95|48.31|51.92|48.28|0
1646278490000|2022-03-03 03:34:50|51.98|48.34|51.98|48.34|51.98|48.34|51.98|48.34|0
1646278500000|2022-03-03 03:35:00|51.92|48.28|51.98|48.34|51.98|48.34|51.92|48.28|0
1646278510000|2022-03-03 03:35:10|51.92|48.28|51.98|48.34|51.98|48.34|51.92|48.28|0
1646278520000|2022-03-03 03:35:20|51.95|48.31|51.95|48.31|51.95|48.31|51.95|48.31|0
1646278530000|2022-03-03 03:35:30|51.98|48.34|51.98|48.34|51.98|48.34|51.92|48.28|0
1646278540000|2022-03-03 03:35:40|52.03|48.39|51.98|48.34|52.03|48.39|51.98|48.34|0
1646278550000|2022-03-03 03:35:50|52|48.36|52.03|48.39|52.03|48.39|52|48.36|0
1646278560000|2022-03-03 03:36:00|52.05|48.41|52.03|48.39|52.05|48.41|52.03|48.39|0
1646278570000|2022-03-03 03:36:10|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1646278580000|2022-03-03 03:36:20|52.03|48.39|52.03|48.39|52.03|48.39|52.03|48.39|0
1646278590000|2022-03-03 03:36:30|52.08|48.44|52|48.36|52.08|48.44|52|48.36|0
1646278600000|2022-03-03 03:36:40|51.97|48.33|52.05|48.41|52.05|48.41|51.97|48.33|0
1646278610000|2022-03-03 03:36:50|52.08|48.44|52.03|48.39|52.08|48.44|52.03|48.39|0
1646278620000|2022-03-03 03:37:00|51.97|48.33|51.97|48.33|51.97|48.33|51.97|48.33|0
1646278630000|2022-03-03 03:37:10|51.87|48.23|51.92|48.28|51.92|48.28|51.87|48.23|0
1646278650000|2022-03-03 03:37:30|51.87|48.23|51.92|48.28|51.92|48.28|51.87|48.23|0
1646278660000|2022-03-03 03:37:40|51.89|48.25|51.95|48.31|51.95|48.31|51.89|48.25|0
1646278670000|2022-03-03 03:37:50|51.92|48.28|51.97|48.33|51.97|48.33|51.92|48.28|0
1646278680000|2022-03-03 03:38:00|51.95|48.31|51.97|48.33|51.97|48.33|51.95|48.31|0
1646278690000|2022-03-03 03:38:10|51.95|48.31|51.92|48.28|51.95|48.31|51.92|48.28|0
1646278700000|2022-03-03 03:38:20|51.87|48.23|51.92|48.28|51.92|48.28|51.87|48.23|0
1646278710000|2022-03-03 03:38:30|51.97|48.33|51.97|48.33|51.97|48.33|51.97|48.33|0
1646278720000|2022-03-03 03:38:40|51.95|48.31|51.92|48.28|51.95|48.31|51.92|48.28|0
1646278730000|2022-03-03 03:38:50|51.87|48.23|51.95|48.31|51.95|48.31|51.87|48.23|0
1646278740000|2022-03-03 03:39:00|51.97|48.33|51.97|48.33|51.97|48.33|51.97|48.33|0
1646278750000|2022-03-03 03:39:10|51.95|48.31|51.92|48.28|51.95|48.31|51.92|48.28|0
1646278760000|2022-03-03 03:39:20|51.95|48.31|51.95|48.31|51.95|48.31|51.92|48.28|0
1646278770000|2022-03-03 03:39:30|51.92|48.28|51.95|48.31|51.95|48.31|51.92|48.28|0
1646278780000|2022-03-03 03:39:40|51.97|48.33|51.97|48.33|51.97|48.33|51.97|48.33|0
1646278800000|2022-03-03 03:40:00|51.95|48.31|51.95|48.31|51.95|48.31|51.95|48.31|0
1646278810000|2022-03-03 03:40:10|52.03|48.39|52.03|48.39|52.03|48.39|52.03|48.39|0
1646278820000|2022-03-03 03:40:20|52.05|48.41|52.03|48.39|52.05|48.41|52.03|48.39|0
1646278830000|2022-03-03 03:40:30|51.97|48.33|51.97|48.33|51.97|48.33|51.97|48.33|0
1646278860000|2022-03-03 03:41:00|52.03|48.39|52|48.36|52.03|48.39|52|48.36|0
1646278870000|2022-03-03 03:41:10|51.97|48.33|51.97|48.33|51.97|48.33|51.97|48.33|0
1646278910000|2022-03-03 03:41:50|52.03|48.39|52.03|48.39|52.03|48.39|52.03|48.39|0
1646278920000|2022-03-03 03:42:00|51.97|48.33|52.08|48.44|52.08|48.44|51.97|48.33|0
1646278930000|2022-03-03 03:42:10|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1646278940000|2022-03-03 03:42:20|52.08|48.44|52.11|48.47|52.11|48.47|52.08|48.44|0
1646278950000|2022-03-03 03:42:30|52.08|48.44|52.08|48.44|52.08|48.44|52.08|48.44|0
1646278990000|2022-03-03 03:43:10|52.13|48.49|52.13|48.49|52.13|48.49|52.11|48.47|0
1646279000000|2022-03-03 03:43:20|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1646279010000|2022-03-03 03:43:30|52.19|48.55|52.21|48.57|52.21|48.57|52.19|48.55|0
1646279020000|2022-03-03 03:43:40|52.19|48.55|52.21|48.57|52.21|48.57|52.19|48.55|0
1646279030000|2022-03-03 03:43:50|52.19|48.55|52.16|48.52|52.19|48.55|52.16|48.52|0
1646279040000|2022-03-03 03:44:00|52.19|48.55|52.19|48.55|52.19|48.55|52.16|48.52|0
1646279050000|2022-03-03 03:44:10|52.13|48.49|52.13|48.49|52.13|48.49|52.13|48.49|0
1646279060000|2022-03-03 03:44:20|52.08|48.44|52.13|48.49|52.13|48.49|52.08|48.44|0
1646279070000|2022-03-03 03:44:30|52.16|48.52|52.13|48.49|52.16|48.52|52.13|48.49|0
1646279080000|2022-03-03 03:44:40|52.16|48.52|52.19|48.55|52.24|48.6|52.16|48.52|0
1646279100000|2022-03-03 03:45:00|52.13|48.49|52.19|48.55|52.19|48.55|52.13|48.49|0
1646279110000|2022-03-03 03:45:10|52.21|48.57|52.13|48.49|52.24|48.6|52.13|48.49|0
1646279120000|2022-03-03 03:45:20|52.19|48.55|52.19|48.55|52.19|48.55|52.19|48.55|0
1646279130000|2022-03-03 03:45:30|52.13|48.49|52.19|48.55|52.19|48.55|52.13|48.49|0
1646279180000|2022-03-03 03:46:20|52.24|48.6|52.24|48.6|52.24|48.6|52.24|48.6|0
1646279190000|2022-03-03 03:46:30|52.19|48.55|52.19|48.55|52.19|48.55|52.19|48.55|0
1646279260000|2022-03-03 03:47:40|52.16|48.52|52.21|48.57|52.21|48.57|52.16|48.52|0
1646279270000|2022-03-03 03:47:50|52.16|48.52|52.19|48.55|52.19|48.55|52.16|48.52|0
1646279280000|2022-03-03 03:48:00|52.16|48.52|52.13|48.49|52.16|48.52|52.13|48.49|0
1646279290000|2022-03-03 03:48:10|52.19|48.55|52.13|48.49|52.19|48.55|52.13|48.49|0
1646279300000|2022-03-03 03:48:20|52.16|48.52|52.16|48.52|52.19|48.55|52.16|48.52|0
1646279310000|2022-03-03 03:48:30|52.19|48.55|52.19|48.55|52.19|48.55|52.16|48.52|0
1646279330000|2022-03-03 03:48:50|52.24|48.6|52.24|48.6|52.24|48.6|52.24|48.6|0
1646279350000|2022-03-03 03:49:10|52.29|48.65|52.35|48.71|52.35|48.71|52.29|48.65|0
1646279360000|2022-03-03 03:49:20|52.29|48.65|52.37|48.73|52.37|48.73|52.29|48.65|0
1646279370000|2022-03-03 03:49:30|52.4|48.76|52.45|48.81|52.45|48.81|52.4|48.76|0
1646279380000|2022-03-03 03:49:40|52.51|48.87|52.62|48.98|52.62|48.98|52.51|48.87|0
1646279390000|2022-03-03 03:49:50|52.56|48.92|52.45|48.81|52.56|48.92|52.45|48.81|0
1646279400000|2022-03-03 03:50:00|52.56|48.92|52.56|48.92|52.56|48.92|52.56|48.92|0
1646279410000|2022-03-03 03:50:10|52.62|48.98|52.59|48.95|52.62|48.98|52.56|48.92|0
1646279420000|2022-03-03 03:50:20|52.56|48.92|52.59|48.95|52.59|48.95|52.56|48.92|0
1646279430000|2022-03-03 03:50:30|52.56|48.92|52.56|48.92|52.56|48.92|52.56|48.92|0
1646279440000|2022-03-03 03:50:40|52.62|48.98|52.62|48.98|52.62|48.98|52.56|48.92|0
1646279450000|2022-03-03 03:50:50|52.59|48.95|52.59|48.95|52.59|48.95|52.56|48.92|0
1646279460000|2022-03-03 03:51:00|52.62|48.98|52.62|48.98|52.62|48.98|52.62|48.98|0
1646279470000|2022-03-03 03:51:10|52.64|49|52.67|49.03|52.67|49.03|52.64|49|0
1646279480000|2022-03-03 03:51:20|52.62|48.98|52.62|48.98|52.62|48.98|52.59|48.95|0
1646279490000|2022-03-03 03:51:30|52.56|48.92|52.59|48.95|52.59|48.95|52.56|48.92|0
1646279500000|2022-03-03 03:51:40|52.56|48.92|52.56|48.92|52.56|48.92|52.56|48.92|0
1646279510000|2022-03-03 03:51:50|52.51|48.87|52.45|48.81|52.51|48.87|52.45|48.81|0
1646279520000|2022-03-03 03:52:00|52.4|48.76|52.35|48.71|52.4|48.76|52.35|48.71|0
1646279530000|2022-03-03 03:52:10|52.24|48.6|52.29|48.65|52.29|48.65|52.24|48.6|0
1646279540000|2022-03-03 03:52:20|52.35|48.71|52.26|48.62|52.35|48.71|52.26|48.62|0
1646279550000|2022-03-03 03:52:30|52.29|48.65|52.26|48.62|52.29|48.65|52.24|48.6|0
1646279560000|2022-03-03 03:52:40|52.24|48.6|52.24|48.6|52.24|48.6|52.18|48.54|0
1646279570000|2022-03-03 03:52:50|52.18|48.54|52.18|48.54|52.18|48.54|52.18|48.54|0
1646279590000|2022-03-03 03:53:10|52.24|48.6|52.24|48.6|52.24|48.6|52.24|48.6|0
1646279600000|2022-03-03 03:53:20|52.26|48.62|52.26|48.62|52.26|48.62|52.24|48.6|0
1646279610000|2022-03-03 03:53:30|52.24|48.6|52.24|48.6|52.24|48.6|52.18|48.54|0
1646279620000|2022-03-03 03:53:40|52.29|48.65|52.32|48.68|52.34|48.7|52.29|48.65|0
1646279630000|2022-03-03 03:53:50|52.34|48.7|52.24|48.6|52.34|48.7|52.24|48.6|0
1646279640000|2022-03-03 03:54:00|52.21|48.57|52.34|48.7|52.34|48.7|52.18|48.54|0
1646279660000|2022-03-03 03:54:20|52.4|48.76|52.42|48.78|52.42|48.78|52.4|48.76|0
1646279670000|2022-03-03 03:54:30|52.4|48.76|52.34|48.7|52.4|48.76|52.34|48.7|0
1646279680000|2022-03-03 03:54:40|52.37|48.73|52.37|48.73|52.37|48.73|52.37|48.73|0
1646279690000|2022-03-03 03:54:50|52.42|48.78|52.45|48.81|52.45|48.81|52.42|48.78|0
1646279700000|2022-03-03 03:55:00|52.48|48.84|52.48|48.84|52.48|48.84|52.45|48.81|0
1646279710000|2022-03-03 03:55:10|52.45|48.81|52.48|48.84|52.48|48.84|52.45|48.81|0
1646279720000|2022-03-03 03:55:20|52.45|48.81|52.45|48.81|52.45|48.81|52.45|48.81|0
1646279730000|2022-03-03 03:55:30|52.4|48.76|52.4|48.76|52.45|48.81|52.4|48.76|0
1646279740000|2022-03-03 03:55:40|52.42|48.78|52.45|48.81|52.45|48.81|52.42|48.78|0
1646279750000|2022-03-03 03:55:50|52.56|48.92|52.61|48.97|52.61|48.97|52.56|48.92|0
1646279760000|2022-03-03 03:56:00|52.53|48.89|52.56|48.92|52.56|48.92|52.53|48.89|0
1646279770000|2022-03-03 03:56:10|52.59|48.95|52.59|48.95|52.59|48.95|52.59|48.95|0
1646279780000|2022-03-03 03:56:20|52.56|48.92|52.59|48.95|52.59|48.95|52.53|48.89|0
1646279790000|2022-03-03 03:56:30|52.56|48.92|52.56|48.92|52.56|48.92|52.53|48.89|0
1646279800000|2022-03-03 03:56:40|52.51|48.87|52.51|48.87|52.51|48.87|52.51|48.87|0
1646279810000|2022-03-03 03:56:50|52.53|48.89|52.45|48.81|52.53|48.89|52.45|48.81|0
1646279820000|2022-03-03 03:57:00|52.51|48.87|52.45|48.81|52.51|48.87|52.45|48.81|0
1646279830000|2022-03-03 03:57:10|52.48|48.84|52.48|48.84|52.48|48.84|52.48|48.84|0
1646279840000|2022-03-03 03:57:20|52.45|48.81|52.45|48.81|52.45|48.81|52.45|48.81|0
1646279850000|2022-03-03 03:57:30|52.51|48.87|52.51|48.87|52.51|48.87|52.51|48.87|0
1646279870000|2022-03-03 03:57:50|52.45|48.81|52.48|48.84|52.48|48.84|52.45|48.81|0
1646279880000|2022-03-03 03:58:00|52.45|48.81|52.45|48.81|52.5|48.86|52.45|48.81|0
1646279890000|2022-03-03 03:58:10|52.48|48.84|52.48|48.84|52.48|48.84|52.45|48.81|0
1646279900000|2022-03-03 03:58:20|52.45|48.81|52.45|48.81|52.45|48.81|52.45|48.81|0
1646279930000|2022-03-03 03:58:50|52.42|48.78|52.45|48.81|52.45|48.81|52.42|48.78|0
1646279940000|2022-03-03 03:59:00|52.48|48.84|52.48|48.84|52.48|48.84|52.45|48.81|0
1646279950000|2022-03-03 03:59:10|52.5|48.86|52.56|48.92|52.56|48.92|52.5|48.86|0
1646279960000|2022-03-03 03:59:20|52.5|48.86|52.53|48.89|52.53|48.89|52.5|48.86|0
1646279970000|2022-03-03 03:59:30|52.5|48.86|52.45|48.81|52.5|48.86|52.45|48.81|0
1646280000000|2022-03-03 04:00:00|52.4|48.76|52.45|48.81|52.45|48.81|52.4|48.76|0
1646280010000|2022-03-03 04:00:10|52.5|48.86|52.48|48.84|52.5|48.86|52.45|48.81|0
1646280020000|2022-03-03 04:00:20|52.45|48.81|52.4|48.76|52.45|48.81|52.4|48.76|0
1646280030000|2022-03-03 04:00:30|52.45|48.81|52.45|48.81|52.45|48.81|52.45|48.81|0
1646280040000|2022-03-03 04:00:40|52.42|48.78|52.5|48.86|52.5|48.86|52.42|48.78|0
1646280050000|2022-03-03 04:00:50|52.56|48.92|52.56|48.92|52.56|48.92|52.56|48.92|0
1646280060000|2022-03-03 04:01:00|52.45|48.81|52.45|48.81|52.45|48.81|52.45|48.81|0
1646280070000|2022-03-03 04:01:10|52.4|48.76|52.4|48.76|52.4|48.76|52.4|48.76|0
1646280080000|2022-03-03 04:01:20|52.45|48.81|52.45|48.81|52.45|48.81|52.4|48.76|0
1646280090000|2022-03-03 04:01:30|52.48|48.84|52.4|48.76|52.48|48.84|52.4|48.76|0
1646280120000|2022-03-03 04:02:00|52.34|48.7|52.34|48.7|52.4|48.76|52.34|48.7|0
1646280130000|2022-03-03 04:02:10|52.29|48.65|52.34|48.7|52.34|48.7|52.29|48.65|0
1646280140000|2022-03-03 04:02:20|52.4|48.76|52.4|48.76|52.4|48.76|52.4|48.76|0
1646280150000|2022-03-03 04:02:30|52.34|48.7|52.34|48.7|52.34|48.7|52.29|48.65|0
1646280160000|2022-03-03 04:02:40|52.39|48.75|52.37|48.73|52.39|48.75|52.37|48.73|0
1646280170000|2022-03-03 04:02:50|52.39|48.75|52.5|48.86|52.5|48.86|52.39|48.75|0
1646280180000|2022-03-03 04:03:00|52.45|48.81|52.45|48.81|52.47|48.83|52.45|48.81|0
1646280200000|2022-03-03 04:03:20|52.39|48.75|52.39|48.75|52.39|48.75|52.39|48.75|0
1646280220000|2022-03-03 04:03:40|52.45|48.81|52.45|48.81|52.45|48.81|52.45|48.81|0
1646280230000|2022-03-03 04:03:50|52.42|48.78|52.42|48.78|52.42|48.78|52.42|48.78|0
1646280240000|2022-03-03 04:04:00|52.39|48.75|52.39|48.75|52.39|48.75|52.39|48.75|0
1646280250000|2022-03-03 04:04:10|52.42|48.78|52.39|48.75|52.42|48.78|52.39|48.75|0
1646280260000|2022-03-03 04:04:20|52.45|48.81|52.39|48.75|52.45|48.81|52.39|48.75|0
1646280270000|2022-03-03 04:04:30|52.42|48.78|52.39|48.75|52.45|48.81|52.39|48.75|0
1646280280000|2022-03-03 04:04:40|52.45|48.81|52.42|48.78|52.45|48.81|52.42|48.78|0
1646280290000|2022-03-03 04:04:50|52.45|48.81|52.45|48.81|52.45|48.81|52.45|48.81|0
1646280300000|2022-03-03 04:05:00|52.42|48.78|52.34|48.7|52.42|48.78|52.34|48.7|0
1646280310000|2022-03-03 04:05:10|52.37|48.73|52.39|48.75|52.39|48.75|52.37|48.73|0
1646280320000|2022-03-03 04:05:20|52.42|48.78|52.39|48.75|52.42|48.78|52.39|48.75|0
1646280330000|2022-03-03 04:05:30|52.42|48.78|52.34|48.7|52.42|48.78|52.34|48.7|0
1646280340000|2022-03-03 04:05:40|52.37|48.73|52.34|48.7|52.39|48.75|52.34|48.7|0
1646280360000|2022-03-03 04:06:00|52.37|48.73|52.29|48.65|52.39|48.75|52.29|48.65|0
1646280380000|2022-03-03 04:06:20|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646280390000|2022-03-03 04:06:30|52.39|48.75|52.39|48.75|52.39|48.75|52.39|48.75|0
1646280420000|2022-03-03 04:07:00|52.37|48.73|52.45|48.81|52.45|48.81|52.37|48.73|0
1646280430000|2022-03-03 04:07:10|52.5|48.86|52.31|48.67|52.5|48.86|52.31|48.67|0
1646280440000|2022-03-03 04:07:20|52.12|48.48|52.12|48.48|52.12|48.48|52.07|48.43|0
1646280450000|2022-03-03 04:07:30|52.15|48.51|52.12|48.48|52.15|48.51|52.12|48.48|0
1646280460000|2022-03-03 04:07:40|52.18|48.54|52.18|48.54|52.18|48.54|52.18|48.54|0
1646280480000|2022-03-03 04:08:00|52.12|48.48|52.23|48.59|52.23|48.59|52.12|48.48|0
1646280510000|2022-03-03 04:08:30|52.18|48.54|52.02|48.38|52.18|48.54|52.02|48.38|0
1646280520000|2022-03-03 04:08:40|52.07|48.43|52.12|48.48|52.12|48.48|52.07|48.43|0
1646280540000|2022-03-03 04:09:00|52.2|48.56|52.23|48.59|52.23|48.59|52.2|48.56|0
1646280560000|2022-03-03 04:09:20|52.12|48.48|52.18|48.54|52.2|48.56|52.12|48.48|0
1646280570000|2022-03-03 04:09:30|52.2|48.56|52.23|48.59|52.23|48.59|52.18|48.54|0
1646280580000|2022-03-03 04:09:40|52.2|48.56|52.28|48.64|52.28|48.64|52.2|48.56|0
1646280590000|2022-03-03 04:09:50|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646280600000|2022-03-03 04:10:00|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1646280610000|2022-03-03 04:10:10|52.23|48.59|52.28|48.64|52.31|48.67|52.23|48.59|0
1646280620000|2022-03-03 04:10:20|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646280630000|2022-03-03 04:10:30|52.28|48.64|52.31|48.67|52.31|48.67|52.28|48.64|0
1646280640000|2022-03-03 04:10:40|52.34|48.7|52.39|48.75|52.39|48.75|52.34|48.7|0
1646280660000|2022-03-03 04:11:00|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646280680000|2022-03-03 04:11:20|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646280690000|2022-03-03 04:11:30|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646280700000|2022-03-03 04:11:40|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1646280720000|2022-03-03 04:12:00|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646280730000|2022-03-03 04:12:10|52.42|48.78|52.45|48.81|52.45|48.81|52.42|48.78|0
1646280740000|2022-03-03 04:12:20|52.44|48.8|52.44|48.8|52.44|48.8|52.44|48.8|0
1646280750000|2022-03-03 04:12:30|52.34|48.7|52.39|48.75|52.39|48.75|52.34|48.7|0
1646280770000|2022-03-03 04:12:50|52.42|48.78|52.39|48.75|52.42|48.78|52.39|48.75|0
1646280790000|2022-03-03 04:13:10|52.34|48.7|52.36|48.72|52.36|48.72|52.34|48.7|0
1646280800000|2022-03-03 04:13:20|52.31|48.67|52.23|48.59|52.34|48.7|52.23|48.59|0
1646280810000|2022-03-03 04:13:30|52.34|48.7|52.34|48.7|52.36|48.72|52.34|48.7|0
1646280820000|2022-03-03 04:13:40|52.36|48.72|52.34|48.7|52.36|48.72|52.34|48.7|0
1646280830000|2022-03-03 04:13:50|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646280840000|2022-03-03 04:14:00|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646280870000|2022-03-03 04:14:30|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1646280880000|2022-03-03 04:14:40|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646280900000|2022-03-03 04:15:00|52.28|48.64|52.23|48.59|52.31|48.67|52.23|48.59|0
1646280910000|2022-03-03 04:15:10|52.2|48.56|52.31|48.67|52.31|48.67|52.2|48.56|0
1646280920000|2022-03-03 04:15:20|52.34|48.7|52.31|48.67|52.34|48.7|52.31|48.67|0
1646280930000|2022-03-03 04:15:30|52.28|48.64|52.31|48.67|52.31|48.67|52.28|48.64|0
1646280940000|2022-03-03 04:15:40|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646280950000|2022-03-03 04:15:50|52.28|48.64|52.31|48.67|52.34|48.7|52.28|48.64|0
1646280960000|2022-03-03 04:16:00|52.28|48.64|52.28|48.64|52.31|48.67|52.28|48.64|0
1646280970000|2022-03-03 04:16:10|52.31|48.67|52.28|48.64|52.31|48.67|52.28|48.64|0
1646280990000|2022-03-03 04:16:30|52.23|48.59|52.28|48.64|52.28|48.64|52.23|48.59|0
1646281000000|2022-03-03 04:16:40|52.25|48.61|52.28|48.64|52.28|48.64|52.25|48.61|0
1646281020000|2022-03-03 04:17:00|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646281030000|2022-03-03 04:17:10|52.33|48.69|52.33|48.69|52.33|48.69|52.33|48.69|0
1646281070000|2022-03-03 04:17:50|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1646281080000|2022-03-03 04:18:00|52.33|48.69|52.33|48.69|52.33|48.69|52.33|48.69|0
1646281090000|2022-03-03 04:18:10|52.39|48.75|52.39|48.75|52.39|48.75|52.39|48.75|0
1646281100000|2022-03-03 04:18:20|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1646281110000|2022-03-03 04:18:30|52.33|48.69|52.33|48.69|52.33|48.69|52.33|48.69|0
1646281130000|2022-03-03 04:18:50|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646281140000|2022-03-03 04:19:00|52.25|48.61|52.31|48.67|52.31|48.67|52.25|48.61|0
1646281150000|2022-03-03 04:19:10|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1646281160000|2022-03-03 04:19:20|52.25|48.61|52.25|48.61|52.25|48.61|52.25|48.61|0
1646281170000|2022-03-03 04:19:30|52.23|48.59|52.25|48.61|52.25|48.61|52.23|48.59|0
1646281180000|2022-03-03 04:19:40|52.23|48.59|52.23|48.59|52.25|48.61|52.23|48.59|0
1646281200000|2022-03-03 04:20:00|52.2|48.56|52.28|48.64|52.28|48.64|52.2|48.56|0
1646281210000|2022-03-03 04:20:10|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646281220000|2022-03-03 04:20:20|52.28|48.64|52.31|48.67|52.31|48.67|52.28|48.64|0
1646281230000|2022-03-03 04:20:30|52.33|48.69|52.33|48.69|52.33|48.69|52.33|48.69|0
1646281250000|2022-03-03 04:20:50|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646281270000|2022-03-03 04:21:10|52.28|48.64|52.28|48.64|52.28|48.64|52.28|48.64|0
1646281280000|2022-03-03 04:21:20|52.23|48.59|52.23|48.59|52.23|48.59|52.23|48.59|0
1646281290000|2022-03-03 04:21:30|52.25|48.61|52.28|48.64|52.28|48.64|52.25|48.61|0
1646281300000|2022-03-03 04:21:40|52.31|48.67|52.31|48.67|52.31|48.67|52.31|48.67|0
1646281310000|2022-03-03 04:21:50|52.28|48.64|52.25|48.61|52.31|48.67|52.25|48.61|0
1646281320000|2022-03-03 04:22:00|52.28|48.64|52.28|48.64|52.28|48.64|52.25|48.61|0
1646281380000|2022-03-03 04:23:00|52.33|48.69|52.33|48.69|52.33|48.69|52.33|48.69|0
1646281390000|2022-03-03 04:23:10|52.36|48.72|52.39|48.75|52.41|48.77|52.36|48.72|0
1646281400000|2022-03-03 04:23:20|52.41|48.77|52.44|48.8|52.44|48.8|52.41|48.77|0
1646281410000|2022-03-03 04:23:30|52.39|48.75|52.41|48.77|52.41|48.77|52.39|48.75|0
1646281420000|2022-03-03 04:23:40|52.44|48.8|52.36|48.72|52.44|48.8|52.36|48.72|0
1646281430000|2022-03-03 04:23:50|52.39|48.75|52.39|48.75|52.39|48.75|52.39|48.75|0
1646281450000|2022-03-03 04:24:10|52.36|48.72|52.36|48.72|52.36|48.72|52.36|48.72|0
1646281460000|2022-03-03 04:24:20|52.33|48.69|52.39|48.75|52.39|48.75|52.33|48.69|0
1646281470000|2022-03-03 04:24:30|52.36|48.72|52.33|48.69|52.36|48.72|52.33|48.69|0
1646281480000|2022-03-03 04:24:40|52.39|48.75|52.33|48.69|52.39|48.75|52.33|48.69|0
1646281490000|2022-03-03 04:24:50|52.36|48.72|52.33|48.69|52.36|48.72|52.33|48.69|0
1646281530000|2022-03-03 04:25:30|52.36|48.72|52.33|48.69|52.39|48.75|52.33|48.69|0
1646281550000|2022-03-03 04:25:50|52.39|48.75|52.39|48.75|52.39|48.75|52.39|48.75|0
1646281590000|2022-03-03 04:26:30|52.41|48.77|52.41|48.77|52.41|48.77|52.41|48.77|0
1646281600000|2022-03-03 04:26:40|52.39|48.75|52.39|48.75|52.39|48.75|52.39|48.75|0
1646281610000|2022-03-03 04:26:50|52.38|48.74|52.38|48.74|52.38|48.74|52.38|48.74|0
1646281630000|2022-03-03 04:27:10|52.41|48.77|52.38|48.74|52.41|48.77|52.38|48.74|0
1646281640000|2022-03-03 04:27:20|52.44|48.8|52.44|48.8|52.44|48.8|52.44|48.8|0
1646281680000|2022-03-03 04:28:00|52.46|48.82|52.44|48.8|52.49|48.85|52.44|48.8|0
1646281700000|2022-03-03 04:28:20|52.49|48.85|52.52|48.88|52.52|48.88|52.49|48.85|0
1646281710000|2022-03-03 04:28:30|52.46|48.82|52.55|48.91|52.55|48.91|52.46|48.82|0
1646281720000|2022-03-03 04:28:40|52.49|48.85|52.55|48.91|52.55|48.91|52.49|48.85|0
1646281730000|2022-03-03 04:28:50|52.6|48.96|52.57|48.93|52.6|48.96|52.57|48.93|0
1646281740000|2022-03-03 04:29:00|52.6|48.96|52.6|48.96|52.6|48.96|52.6|48.96|0
1646281750000|2022-03-03 04:29:10|52.63|48.99|52.63|48.99|52.63|48.99|52.63|48.99|0
1646281760000|2022-03-03 04:29:20|52.65|49.01|52.65|49.01|52.65|49.01|52.65|49.01|0
1646281770000|2022-03-03 04:29:30|52.71|49.07|52.65|49.01|52.71|49.07|52.65|49.01|0
1646281780000|2022-03-03 04:29:40|52.63|48.99|52.65|49.01|52.65|49.01|52.63|48.99|0
1646281790000|2022-03-03 04:29:50|52.71|49.07|52.71|49.07|52.71|49.07|52.71|49.07|0
1646281800000|2022-03-03 04:30:00|52.65|49.01|52.68|49.04|52.68|49.04|52.65|49.01|0
1646281810000|2022-03-03 04:30:10|52.65|49.01|52.65|49.01|52.65|49.01|52.65|49.01|0
1646281850000|2022-03-03 04:30:50|52.63|48.99|52.6|48.96|52.63|48.99|52.6|48.96|0
1646281860000|2022-03-03 04:31:00|52.65|49.01|52.65|49.01|52.65|49.01|52.63|48.99|0
1646281880000|2022-03-03 04:31:20|52.63|48.99|52.6|48.96|52.63|48.99|52.6|48.96|0
1646281890000|2022-03-03 04:31:30|52.65|49.01|52.63|48.99|52.65|49.01|52.63|48.99|0
1646281900000|2022-03-03 04:31:40|52.65|49.01|52.65|49.01|52.65|49.01|52.65|49.01|0
1646281920000|2022-03-03 04:32:00|52.63|48.99|52.6|48.96|52.63|48.99|52.6|48.96|0
1646281930000|2022-03-03 04:32:10|52.63|48.99|52.63|48.99|52.63|48.99|52.63|48.99|0
1646281940000|2022-03-03 04:32:20|52.57|48.93|52.54|48.9|52.6|48.96|52.54|48.9|0
1646281950000|2022-03-03 04:32:30|52.52|48.88|52.49|48.85|52.52|48.88|52.49|48.85|0
1646281980000|2022-03-03 04:33:00|52.52|48.88|52.52|48.88|52.52|48.88|52.52|48.88|0
1646281990000|2022-03-03 04:33:10|52.54|48.9|52.52|48.88|52.54|48.9|52.52|48.88|0
1646282000000|2022-03-03 04:33:20|52.49|48.85|52.49|48.85|52.49|48.85|52.49|48.85|0
1646282010000|2022-03-03 04:33:30|52.44|48.8|52.44|48.8|52.44|48.8|52.44|48.8|0
1646282020000|2022-03-03 04:33:40|52.49|48.85|52.49|48.85|52.49|48.85|52.49|48.85|0
1646282030000|2022-03-03 04:33:50|52.44|48.8|52.44|48.8|52.44|48.8|52.44|48.8|0
1646282060000|2022-03-03 04:34:20|52.22|48.58|52.22|48.58|52.22|48.58|52.22|48.58|0
1646282070000|2022-03-03 04:34:30|52.25|48.61|52.22|48.58|52.25|48.61|52.22|48.58|0
1646282090000|2022-03-03 04:34:50|52.25|48.61|52.22|48.58|52.25|48.61|52.22|48.58|0
1646282100000|2022-03-03 04:35:00|52.17|48.53|52.11|48.47|52.17|48.53|52.11|48.47|0
1646282110000|2022-03-03 04:35:10|52.14|48.5|52.17|48.53|52.19|48.55|52.14|48.5|0
1646282120000|2022-03-03 04:35:20|52.14|48.5|52.11|48.47|52.14|48.5|52.11|48.47|0
1646282130000|2022-03-03 04:35:30|52.14|48.5|52.17|48.53|52.19|48.55|52.14|48.5|0
1646282140000|2022-03-03 04:35:40|52.19|48.55|52.17|48.53|52.19|48.55|52.17|48.53|0
1646282150000|2022-03-03 04:35:50|52.14|48.5|52.11|48.47|52.14|48.5|52.11|48.47|0
1646282160000|2022-03-03 04:36:00|52.14|48.5|52.11|48.47|52.14|48.5|52.11|48.47|0
1646282170000|2022-03-03 04:36:10|52.14|48.5|52.22|48.58|52.22|48.58|52.14|48.5|0
1646282180000|2022-03-03 04:36:20|52.27|48.63|52.22|48.58|52.27|48.63|52.22|48.58|0
1646282190000|2022-03-03 04:36:30|52.25|48.61|52.25|48.61|52.25|48.61|52.25|48.61|0
1646282200000|2022-03-03 04:36:40|52.27|48.63|52.33|48.69|52.33|48.69|52.27|48.63|0
1646282220000|2022-03-03 04:37:00|52.35|48.71|52.35|48.71|52.38|48.74|52.33|48.69|0
1646282230000|2022-03-03 04:37:10|52.41|48.77|52.41|48.77|52.41|48.77|52.41|48.77|0
1646282240000|2022-03-03 04:37:20|52.38|48.74|52.41|48.77|52.41|48.77|52.38|48.74|0
1646282250000|2022-03-03 04:37:30|52.38|48.74|52.38|48.74|52.38|48.74|52.38|48.74|0
1646282260000|2022-03-03 04:37:40|52.41|48.77|52.35|48.71|52.41|48.77|52.35|48.71|0
1646282270000|2022-03-03 04:37:50|52.33|48.69|52.35|48.71|52.38|48.74|52.33|48.69|0
1646282280000|2022-03-03 04:38:00|52.33|48.69|52.38|48.74|52.38|48.74|52.33|48.69|0
1646282290000|2022-03-03 04:38:10|52.41|48.77|52.38|48.74|52.41|48.77|52.38|48.74|0
1646282300000|2022-03-03 04:38:20|52.41|48.77|52.43|48.79|52.43|48.79|52.41|48.77|0
1646282310000|2022-03-03 04:38:30|52.49|48.85|52.46|48.82|52.49|48.85|52.46|48.82|0
1646282320000|2022-03-03 04:38:40|52.43|48.79|52.46|48.82|52.46|48.82|52.43|48.79|0
1646282340000|2022-03-03 04:39:00|52.43|48.79|52.49|48.85|52.49|48.85|52.43|48.79|0
1646282350000|2022-03-03 04:39:10|52.51|48.87|52.51|48.87|52.51|48.87|52.51|48.87|0
1646282360000|2022-03-03 04:39:20|52.49|48.85|52.49|48.85|52.49|48.85|52.49|48.85|0
1646282370000|2022-03-03 04:39:30|52.51|48.87|52.51|48.87|52.51|48.87|52.51|48.87|0
1646282380000|2022-03-03 04:39:40|52.49|48.85|52.49|48.85|52.49|48.85|52.49|48.85|0
1646282390000|2022-03-03 04:39:50|52.46|48.82|52.43|48.79|52.46|48.82|52.43|48.79|0
1646282410000|2022-03-03 04:40:10|52.46|48.82|52.46|48.82|52.46|48.82|52.46|48.82|0
1646282420000|2022-03-03 04:40:20|52.43|48.79|52.41|48.77|52.43|48.79|52.41|48.77|0
1646282430000|2022-03-03 04:40:30|52.43|48.79|52.46|48.82|52.46|48.82|52.43|48.79|0
1646282440000|2022-03-03 04:40:40|52.43|48.79|52.46|48.82|52.46|48.82|52.43|48.79|0
1646282450000|2022-03-03 04:40:50|52.43|48.79|52.43|48.79|52.43|48.79|52.43|48.79|0
1646282460000|2022-03-03 04:41:00|52.46|48.82|52.43|48.79|52.46|48.82|52.43|48.79|0
1646282470000|2022-03-03 04:41:10|52.46|48.82|52.43|48.79|52.46|48.82|52.43|48.79|0
1646282480000|2022-03-03 04:41:20|52.46|48.82|52.49|48.85|52.49|48.85|52.46|48.82|0
1646282490000|2022-03-03 04:41:30|52.46|48.82|52.46|48.82|52.46|48.82|52.46|48.82|0
1646282500000|2022-03-03 04:41:40|52.49|48.85|52.49|48.85|52.49|48.85|52.49|48.85|0
1646282530000|2022-03-03 04:42:10|52.54|48.9|52.57|48.93|52.6|48.96|52.54|48.9|0
1646282540000|2022-03-03 04:42:20|52.54|48.9|52.57|48.93|52.57|48.93|52.54|48.9|0
1646282550000|2022-03-03 04:42:30|52.54|48.9|52.46|48.82|52.54|48.9|52.46|48.82|0
1646282560000|2022-03-03 04:42:40|52.49|48.85|52.43|48.79|52.49|48.85|52.43|48.79|0
1646282600000|2022-03-03 04:43:20|52.46|48.82|52.46|48.82|52.46|48.82|52.43|48.79|0
1646282610000|2022-03-03 04:43:30|52.49|48.85|52.46|48.82|52.49|48.85|52.46|48.82|0
1646282620000|2022-03-03 04:43:40|52.49|48.85|52.54|48.9|52.54|48.9|52.49|48.85|0
1646282630000|2022-03-03 04:43:50|52.57|48.93|52.57|48.93|52.57|48.93|52.57|48.93|0
1646282640000|2022-03-03 04:44:00|52.54|48.9|52.59|48.95|52.59|48.95|52.54|48.9|0
1646282650000|2022-03-03 04:44:10|52.65|49.01|52.65|49.01|52.65|49.01|52.62|48.98|0
1646282660000|2022-03-03 04:44:20|52.62|48.98|52.65|49.01|52.65|49.01|52.62|48.98|0
1646282670000|2022-03-03 04:44:30|52.62|48.98|52.62|48.98|52.62|48.98|52.62|48.98|0
1646282680000|2022-03-03 04:44:40|52.59|48.95|52.59|48.95|52.59|48.95|52.54|48.9|0
1646282690000|2022-03-03 04:44:50|52.62|48.98|52.54|48.9|52.62|48.98|52.54|48.9|0
1646282700000|2022-03-03 04:45:00|52.59|48.95|52.59|48.95|52.59|48.95|52.59|48.95|0
1646282710000|2022-03-03 04:45:10|52.54|48.9|52.57|48.93|52.57|48.93|52.54|48.9|0
1646282720000|2022-03-03 04:45:20|52.54|48.9|52.54|48.9|52.54|48.9|52.54|48.9|0
1646282760000|2022-03-03 04:46:00|52.51|48.87|52.38|48.74|52.51|48.87|52.38|48.74|0
1646282790000|2022-03-03 04:46:30|52.43|48.79|52.32|48.68|52.43|48.79|52.32|48.68|0
1646282800000|2022-03-03 04:46:40|52.35|48.71|52.35|48.71|52.35|48.71|52.35|48.71|0
1646282810000|2022-03-03 04:46:50|52.32|48.68|52.35|48.71|52.35|48.71|52.32|48.68|0
1646282820000|2022-03-03 04:47:00|52.38|48.74|52.32|48.68|52.38|48.74|52.32|48.68|0
1646282830000|2022-03-03 04:47:10|52.27|48.63|52.32|48.68|52.32|48.68|52.27|48.63|0
1646282840000|2022-03-03 04:47:20|52.29|48.65|52.32|48.68|52.32|48.68|52.29|48.65|0
1646282860000|2022-03-03 04:47:40|52.27|48.63|52.27|48.63|52.27|48.63|52.27|48.63|0
1646282870000|2022-03-03 04:47:50|52.24|48.6|52.24|48.6|52.24|48.6|52.24|48.6|0
1646282880000|2022-03-03 04:48:00|52.21|48.57|52.35|48.71|52.35|48.71|52.21|48.57|0
1646282890000|2022-03-03 04:48:10|52.38|48.74|52.32|48.68|52.38|48.74|52.32|48.68|0
1646282910000|2022-03-03 04:48:30|52.35|48.71|52.35|48.71|52.35|48.71|52.35|48.71|0
1646282920000|2022-03-03 04:48:40|52.32|48.68|52.38|48.74|52.38|48.74|52.32|48.68|0
1646282940000|2022-03-03 04:49:00|52.35|48.71|52.38|48.74|52.38|48.74|52.35|48.71|0
1646282950000|2022-03-03 04:49:10|52.32|48.68|52.29|48.65|52.32|48.68|52.27|48.63|0
1646282960000|2022-03-03 04:49:20|52.27|48.63|52.24|48.6|52.27|48.63|52.24|48.6|0
1646282970000|2022-03-03 04:49:30|52.21|48.57|52.32|48.68|52.32|48.68|52.21|48.57|0
1646282980000|2022-03-03 04:49:40|52.27|48.63|52.32|48.68|52.32|48.68|52.27|48.63|0
1646282990000|2022-03-03 04:49:50|52.38|48.74|52.32|48.68|52.38|48.74|52.32|48.68|0
1646283000000|2022-03-03 04:50:00|52.27|48.63|52.35|48.71|52.35|48.71|52.27|48.63|0
1646283010000|2022-03-03 04:50:10|52.32|48.68|52.38|48.74|52.38|48.74|52.32|48.68|0
1646283020000|2022-03-03 04:50:20|52.32|48.68|52.32|48.68|52.32|48.68|52.32|48.68|0
1646283060000|2022-03-03 04:51:00|52.38|48.74|52.38|48.74|52.38|48.74|52.38|48.74|0
1646283070000|2022-03-03 04:51:10|52.37|48.73|52.37|48.73|52.37|48.73|52.37|48.73|0
1646283080000|2022-03-03 04:51:20|52.32|48.68|52.37|48.73|52.37|48.73|52.32|48.68|0
1646283150000|2022-03-03 04:52:30|52.32|48.68|52.35|48.71|52.35|48.71|52.32|48.68|0
1646283160000|2022-03-03 04:52:40|52.32|48.68|52.32|48.68|52.32|48.68|52.32|48.68|0
1646283170000|2022-03-03 04:52:50|52.35|48.71|52.32|48.68|52.35|48.71|52.32|48.68|0
1646283230000|2022-03-03 04:53:50|52.29|48.65|52.32|48.68|52.32|48.68|52.29|48.65|0
1646283250000|2022-03-03 04:54:10|52.37|48.73|52.37|48.73|52.37|48.73|52.37|48.73|0
1646283260000|2022-03-03 04:54:20|52.43|48.79|52.43|48.79|52.43|48.79|52.43|48.79|0
1646283270000|2022-03-03 04:54:30|52.37|48.73|52.37|48.73|52.37|48.73|52.37|48.73|0
1646283330000|2022-03-03 04:55:30|52.32|48.68|52.32|48.68|52.32|48.68|52.32|48.68|0
1646283340000|2022-03-03 04:55:40|52.37|48.73|52.37|48.73|52.37|48.73|52.37|48.73|0
1646283350000|2022-03-03 04:55:50|52.43|48.79|52.43|48.79|52.43|48.79|52.43|48.79|0
1646283360000|2022-03-03 04:56:00|52.45|48.81|52.4|48.76|52.45|48.81|52.4|48.76|0
1646283370000|2022-03-03 04:56:10|52.43|48.79|52.4|48.76|52.43|48.79|52.4|48.76|0
1646283380000|2022-03-03 04:56:20|52.37|48.73|52.37|48.73|52.37|48.73|52.37|48.73|0
1646283390000|2022-03-03 04:56:30|52.34|48.7|52.34|48.7|52.34|48.7|52.34|48.7|0
1646283410000|2022-03-03 04:56:50|52.37|48.73|52.34|48.7|52.37|48.73|52.34|48.7|0
1646283430000|2022-03-03 04:57:10|52.32|48.68|52.21|48.57|52.32|48.68|52.21|48.57|0
1646283440000|2022-03-03 04:57:20|52.26|48.62|52.26|48.62|52.26|48.62|52.26|48.62|0
1646283450000|2022-03-03 04:57:30|52.21|48.57|52.21|48.57|52.21|48.57|52.21|48.57|0
1646283460000|2022-03-03 04:57:40|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1646283470000|2022-03-03 04:57:50|52.13|48.49|52.13|48.49|52.13|48.49|52.13|48.49|0
1646283490000|2022-03-03 04:58:10|52.16|48.52|52.18|48.54|52.21|48.57|52.16|48.52|0
1646283500000|2022-03-03 04:58:20|52.16|48.52|52.1|48.46|52.16|48.52|52.1|48.46|0
1646283510000|2022-03-03 04:58:30|52.13|48.49|52.16|48.52|52.16|48.52|52.13|48.49|0
1646283520000|2022-03-03 04:58:40|52.18|48.54|52.21|48.57|52.21|48.57|52.18|48.54|0
1646283530000|2022-03-03 04:58:50|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1646283540000|2022-03-03 04:59:00|52.13|48.49|52.13|48.49|52.16|48.52|52.13|48.49|0
1646283550000|2022-03-03 04:59:10|52.16|48.52|52.13|48.49|52.16|48.52|52.13|48.49|0
1646283560000|2022-03-03 04:59:20|52.1|48.46|52.1|48.46|52.1|48.46|52.1|48.46|0
1646283580000|2022-03-03 04:59:40|52.13|48.49|52.13|48.49|52.13|48.49|52.1|48.46|0
1646283590000|2022-03-03 04:59:50|52.1|48.46|52.16|48.52|52.16|48.52|52.1|48.46|0
1646283600000|2022-03-03 05:00:00|52.1|48.46|52.1|48.46|52.1|48.46|52.07|48.43|0
1646283610000|2022-03-03 05:00:10|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1646283630000|2022-03-03 05:00:30|52.21|48.57|52.21|48.57|52.21|48.57|52.21|48.57|0
1646283670000|2022-03-03 05:01:10|52.16|48.52|52.16|48.52|52.16|48.52|52.16|48.52|0
1646283680000|2022-03-03 05:01:20|52.21|48.57|52.26|48.62|52.26|48.62|52.16|48.52|0
1646283690000|2022-03-03 05:01:30|52.21|48.57|52.21|48.57|52.21|48.57|52.21|48.57|0
1646283700000|2022-03-03 05:01:40|52.26|48.62|52.23|48.59|52.26|48.62|52.21|48.57|0
1646283710000|2022-03-03 05:01:50|52.21|48.57|52.16|48.52|52.26|48.62|52.16|48.52|0
1646283720000|2022-03-03 05:02:00|52.15|48.51|52.15|48.51|52.15|48.51|52.15|48.51|0
1646283730000|2022-03-03 05:02:10|52.05|48.41|52.05|48.41|52.05|48.41|52.05|48.41|0
1646283750000|2022-03-03 05:02:30|52.13|48.49|52.07|48.43|52.13|48.49|52.07|48.43|0
1646283760000|2022-03-03 05:02:40|52.05|48.41|51.99|48.35|52.05|48.41|51.99|48.35|0
1646283770000|2022-03-03 05:02:50|51.94|48.3|51.94|48.3|51.94|48.3|51.89|48.25|0
1646283780000|2022-03-03 05:03:00|51.89|48.25|51.86|48.22|51.91|48.27|51.83|48.19|0
1646283790000|2022-03-03 05:03:10|51.83|48.19|51.67|48.03|51.83|48.19|51.67|48.03|0
1646283800000|2022-03-03 05:03:20|51.73|48.09|51.73|48.09|51.73|48.09|51.73|48.09|0
1646283820000|2022-03-03 05:03:40|51.7|48.06|51.78|48.14|51.78|48.14|51.7|48.06|0
1646283830000|2022-03-03 05:03:50|51.83|48.19|51.83|48.19|51.83|48.19|51.83|48.19|0
1646283840000|2022-03-03 05:04:00|51.89|48.25|51.86|48.22|51.89|48.25|51.86|48.22|0
1646283850000|2022-03-03 05:04:10|52.07|48.43|52.07|48.43|52.07|48.43|51.99|48.35|0
1646283860000|2022-03-03 05:04:20|52.05|48.41|52.02|48.38|52.05|48.41|52.02|48.38|0
1646283870000|2022-03-03 05:04:30|52.1|48.46|52.21|48.57|52.21|48.57|52.1|48.46|0
1646283880000|2022-03-03 05:04:40|52.23|48.59|52.21|48.57|52.23|48.59|52.21|48.57|0
1646283890000|2022-03-03 05:04:50|52.29|48.65|52.29|48.65|52.29|48.65|52.29|48.65|0
1646283900000|2022-03-03 05:05:00|52.34|48.7|52.32|48.68|52.34|48.7|52.29|48.65|0
1646283910000|2022-03-03 05:05:10|52.4|48.76|52.26|48.62|52.42|48.78|52.26|48.62|0
1646283920000|2022-03-03 05:05:20|52.29|48.65|52.29|48.65|52.29|48.65|52.26|48.62|0
1646283930000|2022-03-03 05:05:30|52.34|48.7|52.37|48.73|52.37|48.73|52.32|48.68|0
1646283940000|2022-03-03 05:05:40|52.34|48.7|52.48|48.84|52.5|48.86|52.32|48.68|0
1646283950000|2022-03-03 05:05:50|52.5|48.86|52.5|48.86|52.5|48.86|52.5|48.86|0
1646283960000|2022-03-03 05:06:00|52.53|48.89|52.59|48.95|52.59|48.95|52.53|48.89|0
1646283970000|2022-03-03 05:06:10|52.53|48.89|52.53|48.89|52.53|48.89|52.53|48.89|0
1646283980000|2022-03-03 05:06:20|52.5|48.86|52.48|48.84|52.5|48.86|52.48|48.84|0
1646283990000|2022-03-03 05:06:30|52.53|48.89|52.53|48.89|52.53|48.89|52.53|48.89|0
1646284000000|2022-03-03 05:06:40|52.58|48.94|52.58|48.94|52.58|48.94|52.58|48.94|0
1646284020000|2022-03-03 05:07:00|52.53|48.89|52.53|48.89|52.53|48.89|52.53|48.89|0
1646284030000|2022-03-03 05:07:10|52.48|48.84|52.58|48.94|52.58|48.94|52.48|48.84|0
1646284040000|2022-03-03 05:07:20|52.56|48.92|52.56|48.92|52.56|48.92|52.56|48.92|0
1646284050000|2022-03-03 05:07:30|52.58|48.94|52.69|49.05|52.72|49.08|52.58|48.94|0
1646284060000|2022-03-03 05:07:40|52.66|49.02|52.69|49.05|52.69|49.05|52.66|49.02|0
1646284080000|2022-03-03 05:08:00|52.64|49|52.64|49|52.64|49|52.64|49|0
1646284090000|2022-03-03 05:08:10|52.69|49.05|52.69|49.05|52.69|49.05|52.69|49.05|0
1646284100000|2022-03-03 05:08:20|52.64|49|52.64|49|52.64|49|52.64|49|0
1646284120000|2022-03-03 05:08:40|52.58|48.94|52.64|49|52.64|49|52.58|48.94|0
1646284130000|2022-03-03 05:08:50|52.66|49.02|52.69|49.05|52.69|49.05|52.64|49|0
1646284140000|2022-03-03 05:09:00|52.75|49.11|52.75|49.11|52.75|49.11|52.75|49.11|0
1646284150000|2022-03-03 05:09:10|52.8|49.16|52.8|49.16|52.8|49.16|52.75|49.11|0
1646284170000|2022-03-03 05:09:30|52.83|49.19|52.91|49.27|52.91|49.27|52.83|49.19|0
1646284180000|2022-03-03 05:09:40|52.99|49.35|53.02|49.38|53.02|49.38|52.96|49.32|0
1646284190000|2022-03-03 05:09:50|53.07|49.43|53.07|49.43|53.07|49.43|53.07|49.43|0
1646284200000|2022-03-03 05:10:00|52.99|49.35|53.46|49.82|53.46|49.82|52.99|49.35|0
1646284210000|2022-03-03 05:10:10|53.4|49.76|53.35|49.71|53.4|49.76|53.35|49.71|0
1646284220000|2022-03-03 05:10:20|53.4|49.76|53.4|49.76|53.54|49.9|53.4|49.76|0
1646284230000|2022-03-03 05:10:30|53.43|49.79|53.4|49.76|53.43|49.79|53.35|49.71|0
1646284240000|2022-03-03 05:10:40|53.37|49.73|53.4|49.76|53.46|49.82|53.37|49.73|0
1646284250000|2022-03-03 05:10:50|53.35|49.71|53.35|49.71|53.37|49.73|53.35|49.71|0
1646284260000|2022-03-03 05:11:00|53.24|49.6|53.24|49.6|53.29|49.65|53.24|49.6|0
1646284270000|2022-03-03 05:11:10|53.18|49.54|53.15|49.51|53.18|49.54|53.13|49.49|0
1646284280000|2022-03-03 05:11:20|53.18|49.54|53.04|49.4|53.18|49.54|53.04|49.4|0
1646284290000|2022-03-03 05:11:30|53.07|49.43|53.07|49.43|53.07|49.43|53.07|49.43|0
1646284300000|2022-03-03 05:11:40|53.02|49.38|53.02|49.38|53.07|49.43|53.02|49.38|0
1646284310000|2022-03-03 05:11:50|53.07|49.43|53.24|49.6|53.24|49.6|53.07|49.43|0
1646284320000|2022-03-03 05:12:00|53.21|49.57|53.18|49.54|53.21|49.57|53.18|49.54|0
1646284330000|2022-03-03 05:12:10|53.15|49.51|53.18|49.54|53.18|49.54|53.15|49.51|0
1646284340000|2022-03-03 05:12:20|53.24|49.6|53.24|49.6|53.24|49.6|53.21|49.57|0
1646284350000|2022-03-03 05:12:30|53.21|49.57|53.18|49.54|53.21|49.57|53.18|49.54|0
1646284360000|2022-03-03 05:12:40|53.21|49.57|53.18|49.54|53.21|49.57|53.18|49.54|0
1646284370000|2022-03-03 05:12:50|53.24|49.6|53.24|49.6|53.26|49.62|53.24|49.6|0
1646284380000|2022-03-03 05:13:00|53.21|49.57|53.29|49.65|53.32|49.68|53.21|49.57|0
1646284390000|2022-03-03 05:13:10|53.32|49.68|53.4|49.76|53.4|49.76|53.32|49.68|0
1646284400000|2022-03-03 05:13:20|53.37|49.73|53.37|49.73|53.4|49.76|53.34|49.7|0
1646284410000|2022-03-03 05:13:30|53.51|49.87|53.48|49.84|53.51|49.87|53.48|49.84|0
1646284420000|2022-03-03 05:13:40|53.51|49.87|53.4|49.76|53.51|49.87|53.4|49.76|0
1646284430000|2022-03-03 05:13:50|53.37|49.73|53.26|49.62|53.37|49.73|53.26|49.62|0
1646284440000|2022-03-03 05:14:00|53.23|49.59|53.26|49.62|53.26|49.62|53.23|49.59|0
1646284450000|2022-03-03 05:14:10|53.29|49.65|53.23|49.59|53.29|49.65|53.23|49.59|0
1646284460000|2022-03-03 05:14:20|53.21|49.57|53.23|49.59|53.23|49.59|53.21|49.57|0
1646284480000|2022-03-03 05:14:40|53.26|49.62|53.26|49.62|53.26|49.62|53.26|49.62|0
1646284490000|2022-03-03 05:14:50|53.23|49.59|53.23|49.59|53.26|49.62|53.23|49.59|0
1646284500000|2022-03-03 05:15:00|53.18|49.54|53.18|49.54|53.18|49.54|53.18|49.54|0
1646284530000|2022-03-03 05:15:30|53.21|49.57|53.21|49.57|53.21|49.57|53.21|49.57|0
1646284540000|2022-03-03 05:15:40|53.23|49.59|53.29|49.65|53.29|49.65|53.23|49.59|0
1646284550000|2022-03-03 05:15:50|53.26|49.62|53.23|49.59|53.26|49.62|53.18|49.54|0
1646284560000|2022-03-03 05:16:00|53.18|49.54|53.18|49.54|53.18|49.54|53.18|49.54|0
1646284580000|2022-03-03 05:16:20|53.23|49.59|53.18|49.54|53.23|49.59|53.18|49.54|0
1646284610000|2022-03-03 05:16:50|53.12|49.48|53.12|49.48|53.12|49.48|53.12|49.48|0
1646284620000|2022-03-03 05:17:00|53.1|49.46|53.12|49.48|53.12|49.48|53.1|49.46|0
1646284630000|2022-03-03 05:17:10|53.18|49.54|53.18|49.54|53.18|49.54|53.15|49.51|0
1646284640000|2022-03-03 05:17:20|53.12|49.48|53.12|49.48|53.12|49.48|53.12|49.48|0
1646284650000|2022-03-03 05:17:30|53.1|49.46|53.07|49.43|53.1|49.46|53.07|49.43|0
1646284660000|2022-03-03 05:17:40|53.01|49.37|53.1|49.46|53.1|49.46|53.01|49.37|0
1646284670000|2022-03-03 05:17:50|53.07|49.43|53.12|49.48|53.12|49.48|53.07|49.43|0
1646284680000|2022-03-03 05:18:00|53.1|49.46|53.1|49.46|53.1|49.46|53.1|49.46|0
1646284690000|2022-03-03 05:18:10|53.2|49.56|53.07|49.43|53.2|49.56|53.07|49.43|0
1646284700000|2022-03-03 05:18:20|53.01|49.37|53.07|49.43|53.07|49.43|53.01|49.37|0
1646284710000|2022-03-03 05:18:30|53.1|49.46|53.1|49.46|53.1|49.46|53.1|49.46|0
1646284720000|2022-03-03 05:18:40|53.12|49.48|53.12|49.48|53.12|49.48|53.12|49.48|0
1646284740000|2022-03-03 05:19:00|53.07|49.43|53.07|49.43|53.07|49.43|53.07|49.43|0
1646284770000|2022-03-03 05:19:30|52.93|49.29|52.91|49.27|52.93|49.29|52.91|49.27|0
1646284780000|2022-03-03 05:19:40|52.85|49.21|52.85|49.21|52.85|49.21|52.85|49.21|0
1646284790000|2022-03-03 05:19:50|52.8|49.16|52.91|49.27|52.91|49.27|52.8|49.16|0
1646284800000|2022-03-03 05:20:00|52.85|49.21|52.91|49.27|52.91|49.27|52.85|49.21|0
1646284820000|2022-03-03 05:20:20|52.9|49.26|52.9|49.26|52.9|49.26|52.9|49.26|0
1646284830000|2022-03-03 05:20:30|52.8|49.16|52.8|49.16|52.8|49.16|52.8|49.16|0
1646284840000|2022-03-03 05:20:40|52.74|49.1|52.69|49.05|52.74|49.1|52.69|49.05|0
1646284860000|2022-03-03 05:21:00|52.71|49.07|52.71|49.07|52.71|49.07|52.71|49.07|0
1646284870000|2022-03-03 05:21:10|52.74|49.1|52.69|49.05|52.74|49.1|52.69|49.05|0
1646284880000|2022-03-03 05:21:20|52.74|49.1|52.74|49.1|52.74|49.1|52.74|49.1|0
1646284890000|2022-03-03 05:21:30|52.66|49.02|52.66|49.02|52.66|49.02|52.63|48.99|0
1646284900000|2022-03-03 05:21:40|52.63|48.99|52.52|48.88|52.63|48.99|52.52|48.88|0
1646284920000|2022-03-03 05:22:00|52.58|48.94|52.52|48.88|52.58|48.94|52.52|48.88|0
1646284930000|2022-03-03 05:22:10|52.55|48.91|52.66|49.02|52.66|49.02|52.55|48.91|0
1646284940000|2022-03-03 05:22:20|52.63|48.99|52.58|48.94|52.63|48.99|52.58|48.94|0
1646284960000|2022-03-03 05:22:40|52.63|48.99|52.63|48.99|52.63|48.99|52.63|48.99|0
1646284980000|2022-03-03 05:23:00|52.66|49.02|52.63|48.99|52.66|49.02|52.63|48.99|0
1646284990000|2022-03-03 05:23:10|52.58|48.94|52.58|48.94|52.58|48.94|52.58|48.94|0
1646285000000|2022-03-03 05:23:20|52.63|48.99|52.63|48.99|52.63|48.99|52.63|48.99|0
1646285010000|2022-03-03 05:23:30|52.58|48.94|52.52|48.88|52.58|48.94|52.52|48.88|0
1646285020000|2022-03-03 05:23:40|52.42|48.78|52.42|48.78|52.42|48.78|52.42|48.78|0
1646285030000|2022-03-03 05:23:50|52.47|48.83|52.47|48.83|52.47|48.83|52.47|48.83|0
1646285040000|2022-03-03 05:24:00|52.36|48.72|52.39|48.75|52.42|48.78|52.36|48.72|0
1646285050000|2022-03-03 05:24:10|52.36|48.72|52.36|48.72|52.36|48.72|52.33|48.69|0
1646285060000|2022-03-03 05:24:20|52.42|48.78|52.47|48.83|52.47|48.83|52.36|48.72|0
1646285070000|2022-03-03 05:24:30|52.52|48.88|52.58|48.94|52.58|48.94|52.52|48.88|0
1646285100000|2022-03-03 05:25:00|52.52|48.88|52.52|48.88|52.52|48.88|52.52|48.88|0
1646285120000|2022-03-03 05:25:20|52.58|48.94|52.52|48.88|52.58|48.94|52.52|48.88|0
1646285140000|2022-03-03 05:25:40|52.47|48.83|52.49|48.85|52.49|48.85|52.47|48.83|0
1646285150000|2022-03-03 05:25:50|52.52|48.88|52.36|48.72|52.52|48.88|52.36|48.72|0
1646285160000|2022-03-03 05:26:00|52.44|48.8|52.44|48.8|52.44|48.8|52.44|48.8|0
1646285170000|2022-03-03 05:26:10|52.47|48.83|52.47|48.83|52.47|48.83|52.47|48.83|0
1646285190000|2022-03-03 05:26:30|52.49|48.85|52.49|48.85|52.49|48.85|52.49|48.85|0
1646285200000|2022-03-03 05:26:40|52.47|48.83|52.41|48.77|52.47|48.83|52.41|48.77|0
1646285210000|2022-03-03 05:26:50|52.47|48.83|52.47|48.83|52.47|48.83|52.47|48.83|0
1646285260000|2022-03-03 05:27:40|52.41|48.77|52.47|48.83|52.47|48.83|52.41|48.77|0
1646285270000|2022-03-03 05:27:50|52.44|48.8|52.44|48.8|52.44|48.8|52.41|48.77|0
1646285280000|2022-03-03 05:28:00|52.41|48.77|52.47|48.83|52.47|48.83|52.41|48.77|0
1646285300000|2022-03-03 05:28:20|52.41|48.77|52.36|48.72|52.41|48.77|52.36|48.72|0
1646285310000|2022-03-03 05:28:30|52.41|48.77|52.41|48.77|52.41|48.77|52.41|48.77|0
1646285360000|2022-03-03 05:29:20|52.31|48.67|52.36|48.72|52.36|48.72|52.31|48.67|0
1646285370000|2022-03-03 05:29:30|52.31|48.67|52.36|48.72|52.36|48.72|52.31|48.67|0
1646285390000|2022-03-03 05:29:50|52.41|48.77|52.41|48.77|52.41|48.77|52.41|48.77|0
1646285410000|2022-03-03 05:30:10|52.47|48.83|52.68|49.04|52.68|49.04|52.47|48.83|0
1646285440000|2022-03-03 05:30:40|52.71|49.07|52.74|49.1|52.74|49.1|52.71|49.07|0
1646285450000|2022-03-03 05:30:50|52.79|49.15|52.79|49.15|52.79|49.15|52.79|49.15|0
1646285460000|2022-03-03 05:31:00|52.82|49.18|52.85|49.21|52.85|49.21|52.82|49.18|0
1646285480000|2022-03-03 05:31:20|52.9|49.26|52.9|49.26|52.9|49.26|52.9|49.26|0
1646285490000|2022-03-03 05:31:30|52.87|49.23|52.87|49.23|52.87|49.23|52.87|49.23|0
1646285500000|2022-03-03 05:31:40|52.9|49.26|52.79|49.15|52.9|49.26|52.79|49.15|0
1646285510000|2022-03-03 05:31:50|52.74|49.1|52.74|49.1|52.74|49.1|52.74|49.1|0
1646285520000|2022-03-03 05:32:00|52.76|49.12|52.79|49.15|52.79|49.15|52.74|49.1|0
1646285550000|2022-03-03 05:32:30|52.74|49.1|52.68|49.04|52.74|49.1|52.68|49.04|0
1646285570000|2022-03-03 05:32:50|52.71|49.07|52.68|49.04|52.74|49.1|52.68|49.04|0
1646285580000|2022-03-03 05:33:00|52.74|49.1|52.74|49.1|52.74|49.1|52.74|49.1|0
1646285590000|2022-03-03 05:33:10|52.79|49.15|52.79|49.15|52.79|49.15|52.79|49.15|0
1646285610000|2022-03-03 05:33:30|52.82|49.18|52.74|49.1|52.82|49.18|52.74|49.1|0
1646285620000|2022-03-03 05:33:40|52.79|49.15|52.79|49.15|52.79|49.15|52.79|49.15|0
1646285640000|2022-03-03 05:34:00|52.84|49.2|52.79|49.15|52.84|49.2|52.79|49.15|0
1646285650000|2022-03-03 05:34:10|52.84|49.2|52.84|49.2|52.84|49.2|52.84|49.2|0
1646285660000|2022-03-03 05:34:20|52.79|49.15|52.84|49.2|52.84|49.2|52.79|49.15|0
1646285670000|2022-03-03 05:34:30|52.79|49.15|52.79|49.15|52.84|49.2|52.79|49.15|0
1646285690000|2022-03-03 05:34:50|52.76|49.12|52.76|49.12|52.76|49.12|52.74|49.1|0
1646285700000|2022-03-03 05:35:00|52.79|49.15|52.79|49.15|52.79|49.15|52.79|49.15|0
1646285720000|2022-03-03 05:35:20|52.74|49.1|52.74|49.1|52.74|49.1|52.74|49.1|0
1646285730000|2022-03-03 05:35:30|52.71|49.07|52.71|49.07|52.71|49.07|52.71|49.07|0
1646285740000|2022-03-03 05:35:40|52.74|49.1|52.74|49.1|52.74|49.1|52.68|49.04|0
1646285750000|2022-03-03 05:35:50|52.71|49.07|52.74|49.1|52.74|49.1|52.71|49.07|0
1646285760000|2022-03-03 05:36:00|52.79|49.15|52.79|49.15|52.79|49.15|52.79|49.15|0
1646285770000|2022-03-03 05:36:10|52.82|49.18|52.87|49.23|52.87|49.23|52.82|49.18|0
1646285780000|2022-03-03 05:36:20|52.9|49.26|52.9|49.26|52.9|49.26|52.84|49.2|0
1646285790000|2022-03-03 05:36:30|52.95|49.31|53.01|49.37|53.01|49.37|52.95|49.31|0
1646285810000|2022-03-03 05:36:50|53.03|49.39|53.12|49.48|53.12|49.48|53.03|49.39|0
1646285820000|2022-03-03 05:37:00|53.14|49.5|53.33|49.69|53.33|49.69|53.14|49.5|0
1646285840000|2022-03-03 05:37:20|53.31|49.67|53.31|49.67|53.33|49.69|53.31|49.67|0
1646285850000|2022-03-03 05:37:30|53.28|49.64|53.28|49.64|53.31|49.67|53.28|49.64|0
1646285860000|2022-03-03 05:37:40|53.2|49.56|53.2|49.56|53.23|49.59|53.2|49.56|0
1646285870000|2022-03-03 05:37:50|53.22|49.58|53.17|49.53|53.22|49.58|53.17|49.53|0
1646285880000|2022-03-03 05:38:00|53.2|49.56|53.2|49.56|53.2|49.56|53.17|49.53|0
1646285890000|2022-03-03 05:38:10|53.17|49.53|53.2|49.56|53.2|49.56|53.17|49.53|0
1646285900000|2022-03-03 05:38:20|53.22|49.58|53.22|49.58|53.22|49.58|53.22|49.58|0
1646285910000|2022-03-03 05:38:30|53.28|49.64|53.39|49.75|53.39|49.75|53.28|49.64|0
1646285920000|2022-03-03 05:38:40|53.44|49.8|53.5|49.86|53.5|49.86|53.44|49.8|0
1646285930000|2022-03-03 05:38:50|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646285940000|2022-03-03 05:39:00|53.39|49.75|53.39|49.75|53.39|49.75|53.39|49.75|0
1646285950000|2022-03-03 05:39:10|53.44|49.8|53.44|49.8|53.47|49.83|53.44|49.8|0
1646285960000|2022-03-03 05:39:20|53.39|49.75|53.39|49.75|53.39|49.75|53.39|49.75|0
1646285980000|2022-03-03 05:39:40|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646286000000|2022-03-03 05:40:00|53.39|49.75|53.39|49.75|53.39|49.75|53.39|49.75|0
1646286010000|2022-03-03 05:40:10|53.28|49.64|53.33|49.69|53.33|49.69|53.28|49.64|0
1646286040000|2022-03-03 05:40:40|53.28|49.64|53.33|49.69|53.33|49.69|53.28|49.64|0
1646286050000|2022-03-03 05:40:50|53.3|49.66|53.28|49.64|53.3|49.66|53.28|49.64|0
1646286060000|2022-03-03 05:41:00|53.44|49.8|53.5|49.86|53.5|49.86|53.44|49.8|0
1646286070000|2022-03-03 05:41:10|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646286080000|2022-03-03 05:41:20|53.47|49.83|53.47|49.83|53.47|49.83|53.47|49.83|0
1646286090000|2022-03-03 05:41:30|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646286100000|2022-03-03 05:41:40|53.41|49.77|53.5|49.86|53.5|49.86|53.41|49.77|0
1646286110000|2022-03-03 05:41:50|53.52|49.88|53.55|49.91|53.55|49.91|53.52|49.88|0
1646286120000|2022-03-03 05:42:00|53.5|49.86|53.5|49.86|53.5|49.86|53.5|49.86|0
1646286130000|2022-03-03 05:42:10|53.52|49.88|53.5|49.86|53.52|49.88|53.47|49.83|0
1646286140000|2022-03-03 05:42:20|53.55|49.91|53.55|49.91|53.55|49.91|53.55|49.91|0
1646286160000|2022-03-03 05:42:40|53.52|49.88|53.52|49.88|53.52|49.88|53.52|49.88|0
1646286170000|2022-03-03 05:42:50|53.55|49.91|53.52|49.88|53.55|49.91|53.5|49.86|0
1646286180000|2022-03-03 05:43:00|53.5|49.86|53.5|49.86|53.5|49.86|53.44|49.8|0
1646286190000|2022-03-03 05:43:10|53.47|49.83|53.5|49.86|53.5|49.86|53.47|49.83|0
1646286200000|2022-03-03 05:43:20|53.55|49.91|53.5|49.86|53.55|49.91|53.5|49.86|0
1646286220000|2022-03-03 05:43:40|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646286260000|2022-03-03 05:44:20|53.39|49.75|53.39|49.75|53.39|49.75|53.39|49.75|0
1646286270000|2022-03-03 05:44:30|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646286290000|2022-03-03 05:44:50|53.39|49.75|53.44|49.8|53.44|49.8|53.39|49.75|0
1646286300000|2022-03-03 05:45:00|53.39|49.75|53.44|49.8|53.44|49.8|53.39|49.75|0
1646286320000|2022-03-03 05:45:20|53.39|49.75|53.39|49.75|53.39|49.75|53.39|49.75|0
1646286330000|2022-03-03 05:45:30|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646286340000|2022-03-03 05:45:40|53.5|49.86|53.5|49.86|53.5|49.86|53.5|49.86|0
1646286350000|2022-03-03 05:45:50|53.55|49.91|53.55|49.91|53.55|49.91|53.55|49.91|0
1646286360000|2022-03-03 05:46:00|53.5|49.86|53.52|49.88|53.52|49.88|53.5|49.86|0
1646286370000|2022-03-03 05:46:10|53.5|49.86|53.5|49.86|53.52|49.88|53.5|49.86|0
1646286380000|2022-03-03 05:46:20|53.55|49.91|53.55|49.91|53.55|49.91|53.55|49.91|0
1646286420000|2022-03-03 05:47:00|53.6|49.96|53.66|50.02|53.66|50.02|53.6|49.96|0
1646286450000|2022-03-03 05:47:30|53.55|49.91|53.55|49.91|53.55|49.91|53.55|49.91|0
1646286480000|2022-03-03 05:48:00|53.49|49.85|53.49|49.85|53.52|49.88|53.49|49.85|0
1646286490000|2022-03-03 05:48:10|53.47|49.83|53.44|49.8|53.49|49.85|53.44|49.8|0
1646286500000|2022-03-03 05:48:20|53.49|49.85|53.49|49.85|53.49|49.85|53.49|49.85|0
1646286510000|2022-03-03 05:48:30|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646286520000|2022-03-03 05:48:40|53.49|49.85|53.47|49.83|53.49|49.85|53.44|49.8|0
1646286530000|2022-03-03 05:48:50|53.38|49.74|53.28|49.64|53.38|49.74|53.28|49.64|0
1646286540000|2022-03-03 05:49:00|53.3|49.66|53.27|49.63|53.3|49.66|53.27|49.63|0
1646286560000|2022-03-03 05:49:20|53.3|49.66|53.27|49.63|53.3|49.66|53.27|49.63|0
1646286570000|2022-03-03 05:49:30|53.3|49.66|53.33|49.69|53.33|49.69|53.3|49.66|0
1646286580000|2022-03-03 05:49:40|53.3|49.66|53.27|49.63|53.3|49.66|53.27|49.63|0
1646286590000|2022-03-03 05:49:50|53.22|49.58|53.22|49.58|53.22|49.58|53.22|49.58|0
1646286600000|2022-03-03 05:50:00|53.17|49.53|53.17|49.53|53.17|49.53|53.17|49.53|0
1646286610000|2022-03-03 05:50:10|53.19|49.55|53.08|49.44|53.19|49.55|53.08|49.44|0
1646286620000|2022-03-03 05:50:20|53.11|49.47|53.06|49.42|53.11|49.47|53.06|49.42|0
1646286630000|2022-03-03 05:50:30|53.08|49.44|53.08|49.44|53.08|49.44|53.06|49.42|0
1646286640000|2022-03-03 05:50:40|53.06|49.42|53.11|49.47|53.11|49.47|53.06|49.42|0
1646286650000|2022-03-03 05:50:50|53.16|49.52|53.08|49.44|53.16|49.52|53.08|49.44|0
1646286660000|2022-03-03 05:51:00|53.03|49.39|53.08|49.44|53.08|49.44|53.03|49.39|0
1646286670000|2022-03-03 05:51:10|53.11|49.47|53.22|49.58|53.22|49.58|53.11|49.47|0
1646286680000|2022-03-03 05:51:20|53.16|49.52|53.11|49.47|53.16|49.52|53.11|49.47|0
1646286690000|2022-03-03 05:51:30|53.14|49.5|53.11|49.47|53.14|49.5|53.11|49.47|0
1646286700000|2022-03-03 05:51:40|53.14|49.5|53.11|49.47|53.14|49.5|53.11|49.47|0
1646286710000|2022-03-03 05:51:50|53.06|49.42|53.08|49.44|53.11|49.47|53.06|49.42|0
1646286720000|2022-03-03 05:52:00|53.11|49.47|53.11|49.47|53.11|49.47|53.08|49.44|0
1646286730000|2022-03-03 05:52:10|53.06|49.42|53.08|49.44|53.11|49.47|53.06|49.42|0
1646286740000|2022-03-03 05:52:20|53.11|49.47|53.08|49.44|53.11|49.47|53.08|49.44|0
1646286750000|2022-03-03 05:52:30|53.06|49.42|53.06|49.42|53.06|49.42|53.06|49.42|0
1646286760000|2022-03-03 05:52:40|53.05|49.41|53.05|49.41|53.05|49.41|53.05|49.41|0
1646286790000|2022-03-03 05:53:10|53.11|49.47|53.16|49.52|53.16|49.52|53.11|49.47|0
1646286800000|2022-03-03 05:53:20|53.19|49.55|53.19|49.55|53.19|49.55|53.19|49.55|0
1646286810000|2022-03-03 05:53:30|53.22|49.58|53.22|49.58|53.22|49.58|53.22|49.58|0
1646286820000|2022-03-03 05:53:40|53.24|49.6|53.24|49.6|53.24|49.6|53.24|49.6|0
1646286830000|2022-03-03 05:53:50|53.27|49.63|53.24|49.6|53.27|49.63|53.22|49.58|0
1646286840000|2022-03-03 05:54:00|53.27|49.63|53.27|49.63|53.27|49.63|53.22|49.58|0
1646286850000|2022-03-03 05:54:10|53.24|49.6|53.27|49.63|53.3|49.66|53.24|49.6|0
1646286860000|2022-03-03 05:54:20|53.3|49.66|53.27|49.63|53.3|49.66|53.27|49.63|0
1646286870000|2022-03-03 05:54:30|53.3|49.66|53.3|49.66|53.3|49.66|53.3|49.66|0
1646286880000|2022-03-03 05:54:40|53.27|49.63|53.33|49.69|53.33|49.69|53.27|49.63|0
1646286890000|2022-03-03 05:54:50|53.38|49.74|53.38|49.74|53.38|49.74|53.38|49.74|0
1646286900000|2022-03-03 05:55:00|53.35|49.71|53.46|49.82|53.46|49.82|53.35|49.71|0
1646286910000|2022-03-03 05:55:10|53.44|49.8|53.44|49.8|53.44|49.8|53.44|49.8|0
1646286920000|2022-03-03 05:55:20|53.41|49.77|53.41|49.77|53.41|49.77|53.41|49.77|0
1646286930000|2022-03-03 05:55:30|53.44|49.8|53.41|49.77|53.44|49.8|53.38|49.74|0
1646286940000|2022-03-03 05:55:40|53.38|49.74|53.38|49.74|53.38|49.74|53.38|49.74|0
1646286950000|2022-03-03 05:55:50|53.41|49.77|53.44|49.8|53.44|49.8|53.41|49.77|0
1646286960000|2022-03-03 05:56:00|53.46|49.82|53.52|49.88|53.55|49.91|53.46|49.82|0
1646286970000|2022-03-03 05:56:10|53.55|49.91|53.49|49.85|53.55|49.91|53.49|49.85|0
1646286980000|2022-03-03 05:56:20|53.44|49.8|53.49|49.85|53.49|49.85|53.44|49.8|0
1646287000000|2022-03-03 05:56:40|53.44|49.8|53.46|49.82|53.46|49.82|53.44|49.8|0
1646287010000|2022-03-03 05:56:50|53.49|49.85|53.41|49.77|53.49|49.85|53.41|49.77|0
1646287020000|2022-03-03 05:57:00|53.38|49.74|53.38|49.74|53.38|49.74|53.35|49.71|0
1646287030000|2022-03-03 05:57:10|53.33|49.69|53.38|49.74|53.38|49.74|53.33|49.69|0
1646287040000|2022-03-03 05:57:20|53.44|49.8|53.44|49.8|53.46|49.82|53.44|49.8|0
1646287050000|2022-03-03 05:57:30|53.41|49.77|53.38|49.74|53.41|49.77|53.38|49.74|0
1646287060000|2022-03-03 05:57:40|53.33|49.69|53.38|49.74|53.38|49.74|53.33|49.69|0
1646287070000|2022-03-03 05:57:50|53.35|49.71|53.33|49.69|53.35|49.71|53.33|49.69|0
1646287080000|2022-03-03 05:58:00|53.27|49.63|53.24|49.6|53.27|49.63|53.24|49.6|0
1646287090000|2022-03-03 05:58:10|53.27|49.63|53.24|49.6|53.27|49.63|53.24|49.6|0
1646287100000|2022-03-03 05:58:20|53.27|49.63|53.27|49.63|53.33|49.69|53.27|49.63|0
1646287110000|2022-03-03 05:58:30|53.24|49.6|53.24|49.6|53.24|49.6|53.22|49.58|0
1646287120000|2022-03-03 05:58:40|53.27|49.63|53.27|49.63|53.33|49.69|53.27|49.63|0
1646287130000|2022-03-03 05:58:50|53.24|49.6|53.27|49.63|53.27|49.63|53.24|49.6|0
1646287140000|2022-03-03 05:59:00|53.16|49.52|53.19|49.55|53.19|49.55|53.16|49.52|0
1646287150000|2022-03-03 05:59:10|53.22|49.58|53.22|49.58|53.22|49.58|53.16|49.52|0
1646287170000|2022-03-03 05:59:30|53.16|49.52|53.11|49.47|53.16|49.52|53.05|49.41|0
1646287180000|2022-03-03 05:59:40|53.05|49.41|53.11|49.47|53.11|49.47|53.05|49.41|0
1646287190000|2022-03-03 05:59:50|53.16|49.52|53.19|49.55|53.19|49.55|53.13|49.49|0
1646287200000|2022-03-03 06:00:00|53|49.36|52.94|49.3|53|49.36|52.94|49.3|0
1646287210000|2022-03-03 06:00:10|53|49.36|53.11|49.47|53.11|49.47|53|49.36|0
1646287220000|2022-03-03 06:00:20|53.05|49.41|52.97|49.33|53.05|49.41|52.97|49.33|0
1646287230000|2022-03-03 06:00:30|53|49.36|53.02|49.38|53.02|49.38|53|49.36|0
1646287240000|2022-03-03 06:00:40|52.94|49.3|52.97|49.33|52.97|49.33|52.94|49.3|0
1646287250000|2022-03-03 06:00:50|52.94|49.3|52.97|49.33|52.97|49.33|52.94|49.3|0
1646287260000|2022-03-03 06:01:00|53.16|49.52|53.11|49.47|53.19|49.55|53.11|49.47|0
1646287270000|2022-03-03 06:01:10|53.16|49.52|53.13|49.49|53.16|49.52|53.11|49.47|0
1646287280000|2022-03-03 06:01:20|53.11|49.47|53.3|49.66|53.3|49.66|53.11|49.47|0
1646287290000|2022-03-03 06:01:30|53.32|49.68|53.27|49.63|53.38|49.74|53.24|49.6|0
1646287300000|2022-03-03 06:01:40|53.24|49.6|53.24|49.6|53.27|49.63|53.24|49.6|0
1646287310000|2022-03-03 06:01:50|53.22|49.58|53.3|49.66|53.3|49.66|53.22|49.58|0
1646287320000|2022-03-03 06:02:00|53.24|49.6|53.21|49.57|53.24|49.6|53.21|49.57|0
1646287330000|2022-03-03 06:02:10|53.35|49.71|53.32|49.68|53.35|49.71|53.3|49.66|0
1646287340000|2022-03-03 06:02:20|53.24|49.6|53.24|49.6|53.27|49.63|53.24|49.6|0
1646287350000|2022-03-03 06:02:30|53.27|49.63|53.3|49.66|53.3|49.66|53.24|49.6|0
1646287360000|2022-03-03 06:02:40|53.35|49.71|53.41|49.77|53.41|49.77|53.35|49.71|0
1646287370000|2022-03-03 06:02:50|53.49|49.85|53.41|49.77|53.49|49.85|53.41|49.77|0
1646287380000|2022-03-03 06:03:00|53.51|49.87|53.4|49.76|53.51|49.87|53.4|49.76|0
1646287390000|2022-03-03 06:03:10|53.46|49.82|53.46|49.82|53.49|49.85|53.46|49.82|0
1646287400000|2022-03-03 06:03:20|53.54|49.9|53.49|49.85|53.54|49.9|53.49|49.85|0
1646287410000|2022-03-03 06:03:30|53.57|49.93|53.76|50.12|53.76|50.12|53.57|49.93|0
1646287420000|2022-03-03 06:03:40|53.82|50.18|53.73|50.09|53.82|50.18|53.71|50.07|0
1646287430000|2022-03-03 06:03:50|53.71|50.07|53.76|50.12|53.76|50.12|53.71|50.07|0
1646287440000|2022-03-03 06:04:00|53.84|50.2|53.71|50.07|53.84|50.2|53.71|50.07|0
1646287450000|2022-03-03 06:04:10|53.68|50.04|53.71|50.07|53.71|50.07|53.65|50.01|0
1646287460000|2022-03-03 06:04:20|53.76|50.12|54.2|50.56|54.2|50.56|53.76|50.12|0
1646287470000|2022-03-03 06:04:30|54.32|50.68|54.32|50.68|54.32|50.68|54.26|50.62|0
1646287480000|2022-03-03 06:04:40|54.26|50.62|54.32|50.68|54.34|50.7|54.26|50.62|0
1646287490000|2022-03-03 06:04:50|54.26|50.62|54.26|50.62|54.26|50.62|54.26|50.62|0
1646287500000|2022-03-03 06:05:00|54.29|50.65|54.15|50.51|54.32|50.68|54.15|50.51|0
1646287510000|2022-03-03 06:05:10|54.04|50.4|54.06|50.42|54.06|50.42|54.04|50.4|0
1646287520000|2022-03-03 06:05:20|54.04|50.4|53.87|50.23|54.04|50.4|53.84|50.2|0
1646287530000|2022-03-03 06:05:30|53.93|50.29|53.82|50.18|53.93|50.29|53.79|50.15|0
1646287540000|2022-03-03 06:05:40|53.73|50.09|53.76|50.12|53.76|50.12|53.71|50.07|0
1646287550000|2022-03-03 06:05:50|53.73|50.09|53.73|50.09|53.73|50.09|53.71|50.07|0
1646287560000|2022-03-03 06:06:00|53.71|50.07|53.79|50.15|53.79|50.15|53.71|50.07|0
1646287570000|2022-03-03 06:06:10|53.76|50.12|53.71|50.07|53.76|50.12|53.71|50.07|0
1646287580000|2022-03-03 06:06:20|53.65|50.01|53.65|50.01|53.65|50.01|53.65|50.01|0
1646287590000|2022-03-03 06:06:30|53.68|50.04|53.71|50.07|53.71|50.07|53.68|50.04|0
1646287600000|2022-03-03 06:06:40|53.73|50.09|53.73|50.09|53.73|50.09|53.73|50.09|0
1646287610000|2022-03-03 06:06:50|53.68|50.04|53.6|49.96|53.68|50.04|53.6|49.96|0
1646287620000|2022-03-03 06:07:00|53.65|50.01|53.65|50.01|53.65|50.01|53.62|49.98|0
1646287630000|2022-03-03 06:07:10|53.62|49.98|53.62|49.98|53.62|49.98|53.6|49.96|0
1646287640000|2022-03-03 06:07:20|53.6|49.96|53.62|49.98|53.62|49.98|53.6|49.96|0
1646287650000|2022-03-03 06:07:30|53.6|49.96|53.6|49.96|53.6|49.96|53.6|49.96|0
1646287660000|2022-03-03 06:07:40|53.57|49.93|53.65|50.01|53.65|50.01|53.57|49.93|0
1646287670000|2022-03-03 06:07:50|53.54|49.9|53.54|49.9|53.54|49.9|53.54|49.9|0
1646287690000|2022-03-03 06:08:10|53.49|49.85|53.51|49.87|53.51|49.87|53.49|49.85|0
1646287710000|2022-03-03 06:08:30|53.43|49.79|53.51|49.87|53.51|49.87|53.43|49.79|0
1646287720000|2022-03-03 06:08:40|53.49|49.85|53.57|49.93|53.57|49.93|53.49|49.85|0
1646287730000|2022-03-03 06:08:50|53.54|49.9|53.49|49.85|53.54|49.9|53.49|49.85|0
1646287760000|2022-03-03 06:09:20|53.51|49.87|53.51|49.87|53.51|49.87|53.51|49.87|0
1646287770000|2022-03-03 06:09:30|53.49|49.85|53.46|49.82|53.51|49.87|53.43|49.79|0
1646287780000|2022-03-03 06:09:40|53.43|49.79|53.51|49.87|53.54|49.9|53.43|49.79|0
1646287790000|2022-03-03 06:09:50|53.54|49.9|53.54|49.9|53.54|49.9|53.54|49.9|0
1646287800000|2022-03-03 06:10:00|53.51|49.87|53.51|49.87|53.51|49.87|53.51|49.87|0
1646287810000|2022-03-03 06:10:10|53.54|49.9|53.51|49.87|53.54|49.9|53.51|49.87|0
1646287820000|2022-03-03 06:10:20|53.54|49.9|53.54|49.9|53.54|49.9|53.54|49.9|0
1646287830000|2022-03-03 06:10:30|53.57|49.93|53.57|49.93|53.57|49.93|53.57|49.93|0
1646287840000|2022-03-03 06:10:40|53.54|49.9|53.54|49.9|53.59|49.95|53.54|49.9|0
1646287850000|2022-03-03 06:10:50|53.51|49.87|53.57|49.93|53.57|49.93|53.51|49.87|0
1646287860000|2022-03-03 06:11:00|53.59|49.95|53.59|49.95|53.59|49.95|53.59|49.95|0
1646287870000|2022-03-03 06:11:10|53.57|49.93|53.81|50.17|53.81|50.17|53.57|49.93|0
1646287880000|2022-03-03 06:11:20|53.79|50.15|53.9|50.26|53.9|50.26|53.79|50.15|0
1646287890000|2022-03-03 06:11:30|53.87|50.23|53.76|50.12|53.9|50.26|53.76|50.12|0
1646287900000|2022-03-03 06:11:40|53.79|50.15|53.81|50.17|53.81|50.17|53.76|50.12|0
1646287910000|2022-03-03 06:11:50|53.79|50.15|53.79|50.15|53.79|50.15|53.79|50.15|0
1646287920000|2022-03-03 06:12:00|53.81|50.17|53.87|50.23|54.01|50.37|53.81|50.17|0
1646287930000|2022-03-03 06:12:10|53.9|50.26|53.98|50.34|53.98|50.34|53.9|50.26|0
1646287940000|2022-03-03 06:12:20|53.92|50.28|53.95|50.31|53.95|50.31|53.92|50.28|0
1646287950000|2022-03-03 06:12:30|53.87|50.23|53.95|50.31|53.95|50.31|53.87|50.23|0
1646287960000|2022-03-03 06:12:40|53.98|50.34|53.87|50.23|53.98|50.34|53.87|50.23|0
1646287970000|2022-03-03 06:12:50|53.84|50.2|53.81|50.17|53.87|50.23|53.81|50.17|0
1646287980000|2022-03-03 06:13:00|53.87|50.23|53.81|50.17|53.87|50.23|53.81|50.17|0
1646287990000|2022-03-03 06:13:10|53.87|50.23|53.92|50.28|53.92|50.28|53.87|50.23|0
1646288000000|2022-03-03 06:13:20|53.84|50.2|53.84|50.2|53.84|50.2|53.79|50.15|0
1646288010000|2022-03-03 06:13:30|53.87|50.23|53.92|50.28|53.92|50.28|53.87|50.23|0
1646288020000|2022-03-03 06:13:40|53.9|50.26|53.81|50.17|53.9|50.26|53.81|50.17|0
1646288030000|2022-03-03 06:13:50|53.79|50.15|53.79|50.15|53.87|50.23|53.79|50.15|0
1646288040000|2022-03-03 06:14:00|53.81|50.17|53.87|50.23|53.87|50.23|53.81|50.17|0
1646288050000|2022-03-03 06:14:10|53.92|50.28|53.92|50.28|53.95|50.31|53.87|50.23|0
1646288070000|2022-03-03 06:14:30|53.95|50.31|53.95|50.31|53.95|50.31|53.95|50.31|0
1646288080000|2022-03-03 06:14:40|53.98|50.34|54.09|50.45|54.09|50.45|53.98|50.34|0
1646288090000|2022-03-03 06:14:50|54.03|50.39|54.09|50.45|54.09|50.45|54.03|50.39|0
1646288100000|2022-03-03 06:15:00|54.06|50.42|54.12|50.48|54.12|50.48|54.06|50.42|0
1646288110000|2022-03-03 06:15:10|54.23|50.59|54.17|50.53|54.26|50.62|54.09|50.45|0
1646288120000|2022-03-03 06:15:20|54.2|50.56|54.26|50.62|54.26|50.62|54.2|50.56|0
1646288130000|2022-03-03 06:15:30|54.28|50.64|54.17|50.53|54.28|50.64|54.17|50.53|0
1646288140000|2022-03-03 06:15:40|54.14|50.5|54.12|50.48|54.14|50.5|54.12|50.48|0
1646288150000|2022-03-03 06:15:50|54.09|50.45|54.12|50.48|54.12|50.48|54.09|50.45|0
1646288160000|2022-03-03 06:16:00|54.14|50.5|54.09|50.45|54.14|50.5|54.09|50.45|0
1646288170000|2022-03-03 06:16:10|54|50.36|54|50.36|54.06|50.42|54|50.36|0
1646288180000|2022-03-03 06:16:20|53.95|50.31|53.95|50.31|53.95|50.31|53.95|50.31|0
1646288200000|2022-03-03 06:16:40|53.84|50.2|53.84|50.2|53.84|50.2|53.78|50.14|0
1646288210000|2022-03-03 06:16:50|53.81|50.17|53.81|50.17|53.81|50.17|53.78|50.14|0
1646288220000|2022-03-03 06:17:00|53.73|50.09|53.78|50.14|53.78|50.14|53.73|50.09|0
1646288230000|2022-03-03 06:17:10|53.76|50.12|53.73|50.09|53.78|50.14|53.73|50.09|0
1646288240000|2022-03-03 06:17:20|53.7|50.06|54.09|50.45|54.09|50.45|53.7|50.06|0
1646288250000|2022-03-03 06:17:30|54.06|50.42|54.03|50.39|54.06|50.42|54.03|50.39|0
1646288260000|2022-03-03 06:17:40|53.98|50.34|54.11|50.47|54.11|50.47|53.98|50.34|0
1646288270000|2022-03-03 06:17:50|54.2|50.56|54.17|50.53|54.2|50.56|54.17|50.53|0
1646288280000|2022-03-03 06:18:00|54.09|50.45|53.98|50.34|54.09|50.45|53.98|50.34|0
1646288290000|2022-03-03 06:18:10|54|50.36|54.06|50.42|54.06|50.42|54|50.36|0
1646288300000|2022-03-03 06:18:20|54.09|50.45|54.03|50.39|54.09|50.45|54.03|50.39|0
1646288310000|2022-03-03 06:18:30|53.98|50.34|53.98|50.34|53.98|50.34|53.98|50.34|0
1646288320000|2022-03-03 06:18:40|53.92|50.28|53.92|50.28|53.92|50.28|53.92|50.28|0
1646288330000|2022-03-03 06:18:50|53.95|50.31|53.95|50.31|53.95|50.31|53.95|50.31|0
1646288350000|2022-03-03 06:19:10|53.92|50.28|54.03|50.39|54.03|50.39|53.92|50.28|0
1646288360000|2022-03-03 06:19:20|53.98|50.34|54.09|50.45|54.09|50.45|53.98|50.34|0
1646288370000|2022-03-03 06:19:30|54.11|50.47|54.03|50.39|54.11|50.47|54.03|50.39|0
1646288380000|2022-03-03 06:19:40|54|50.36|54.03|50.39|54.03|50.39|54|50.36|0
1646288390000|2022-03-03 06:19:50|53.95|50.31|53.95|50.31|53.98|50.34|53.95|50.31|0
1646288400000|2022-03-03 06:20:00|53.98|50.34|54|50.36|54|50.36|53.98|50.34|0
1646288410000|2022-03-03 06:20:10|54.03|50.39|53.87|50.23|54.03|50.39|53.87|50.23|0
1646288420000|2022-03-03 06:20:20|53.89|50.25|53.87|50.23|53.89|50.25|53.87|50.23|0
1646288430000|2022-03-03 06:20:30|53.84|50.2|53.84|50.2|53.87|50.23|53.84|50.2|0
1646288440000|2022-03-03 06:20:40|53.81|50.17|53.92|50.28|53.92|50.28|53.81|50.17|0
1646288450000|2022-03-03 06:20:50|53.84|50.2|53.87|50.23|53.87|50.23|53.84|50.2|0
1646288460000|2022-03-03 06:21:00|53.76|50.12|53.7|50.06|53.76|50.12|53.7|50.06|0
1646288470000|2022-03-03 06:21:10|53.65|50.01|53.7|50.06|53.7|50.06|53.65|50.01|0
1646288480000|2022-03-03 06:21:20|53.73|50.09|53.73|50.09|53.73|50.09|53.73|50.09|0
1646288490000|2022-03-03 06:21:30|53.76|50.12|53.73|50.09|53.76|50.12|53.7|50.06|0
1646288500000|2022-03-03 06:21:40|53.67|50.03|53.65|50.01|53.67|50.03|53.65|50.01|0
1646288510000|2022-03-03 06:21:50|53.62|49.98|53.62|49.98|53.62|49.98|53.62|49.98|0
1646288520000|2022-03-03 06:22:00|53.65|50.01|53.65|50.01|53.65|50.01|53.65|50.01|0
1646288530000|2022-03-03 06:22:10|53.56|49.92|53.56|49.92|53.59|49.95|53.56|49.92|0
1646288540000|2022-03-03 06:22:20|53.59|49.95|53.59|49.95|53.59|49.95|53.56|49.92|0
1646288550000|2022-03-03 06:22:30|53.56|49.92|53.56|49.92|53.56|49.92|53.54|49.9|0
1646288560000|2022-03-03 06:22:40|53.59|49.95|53.59|49.95|53.59|49.95|53.59|49.95|0
1646288570000|2022-03-03 06:22:50|53.62|49.98|53.62|49.98|53.62|49.98|53.62|49.98|0
1646288580000|2022-03-03 06:23:00|53.56|49.92|53.59|49.95|53.59|49.95|53.56|49.92|0
1646288610000|2022-03-03 06:23:30|53.64|50|53.62|49.98|53.64|50|53.62|49.98|0
1646288620000|2022-03-03 06:23:40|53.64|50|53.64|50|53.64|50|53.64|50|0
1646288650000|2022-03-03 06:24:10|53.56|49.92|53.56|49.92|53.56|49.92|53.53|49.89|0
1646288660000|2022-03-03 06:24:20|53.59|49.95|53.56|49.92|53.59|49.95|53.56|49.92|0
1646288680000|2022-03-03 06:24:40|53.7|50.06|53.75|50.11|53.75|50.11|53.7|50.06|0
1646288700000|2022-03-03 06:25:00|53.81|50.17|53.86|50.22|53.86|50.22|53.81|50.17|0
1646288720000|2022-03-03 06:25:20|53.84|50.2|53.78|50.14|53.84|50.2|53.78|50.14|0
1646288730000|2022-03-03 06:25:30|53.75|50.11|53.75|50.11|53.75|50.11|53.75|50.11|0
1646288740000|2022-03-03 06:25:40|53.73|50.09|53.56|49.92|53.86|50.22|53.56|49.92|0
1646288750000|2022-03-03 06:25:50|53.64|50|53.64|50|53.64|50|53.64|50|0
1646288760000|2022-03-03 06:26:00|53.7|50.06|53.67|50.03|53.72|50.08|53.67|50.03|0
1646288770000|2022-03-03 06:26:10|53.64|50|53.7|50.06|53.7|50.06|53.64|50|0
1646288800000|2022-03-03 06:26:40|53.64|50|53.7|50.06|53.7|50.06|53.64|50|0
1646288810000|2022-03-03 06:26:50|53.64|50|53.56|49.92|53.64|50|53.56|49.92|0
1646288820000|2022-03-03 06:27:00|53.59|49.95|53.61|49.97|53.61|49.97|53.59|49.95|0
1646288830000|2022-03-03 06:27:10|53.64|50|53.67|50.03|53.7|50.06|53.64|50|0
1646288840000|2022-03-03 06:27:20|53.64|50|53.64|50|53.64|50|53.61|49.97|0
1646288850000|2022-03-03 06:27:30|53.56|49.92|53.53|49.89|53.56|49.92|53.53|49.89|0
1646288860000|2022-03-03 06:27:40|53.31|49.67|53.37|49.73|53.37|49.73|53.31|49.67|0
1646288870000|2022-03-03 06:27:50|53.2|49.56|53.26|49.62|53.29|49.65|53.2|49.56|0
1646288880000|2022-03-03 06:28:00|53.23|49.59|53.26|49.62|53.26|49.62|53.23|49.59|0
1646288890000|2022-03-03 06:28:10|53.18|49.54|53.15|49.51|53.18|49.54|53.07|49.43|0
1646288900000|2022-03-03 06:28:20|53.09|49.45|53.2|49.56|53.2|49.56|53.09|49.45|0
1646288910000|2022-03-03 06:28:30|53.28|49.64|53.34|49.7|53.34|49.7|53.28|49.64|0
1646288920000|2022-03-03 06:28:40|53.28|49.64|53.26|49.62|53.28|49.64|53.26|49.62|0
1646288930000|2022-03-03 06:28:50|53.18|49.54|53.23|49.59|53.23|49.59|53.15|49.51|0
1646288940000|2022-03-03 06:29:00|53.26|49.62|53.2|49.56|53.26|49.62|53.2|49.56|0
1646288950000|2022-03-03 06:29:10|53.23|49.59|53.26|49.62|53.26|49.62|53.23|49.59|0
1646288960000|2022-03-03 06:29:20|53.23|49.59|53.23|49.59|53.23|49.59|53.23|49.59|0
1646288970000|2022-03-03 06:29:30|53.2|49.56|53.15|49.51|53.2|49.56|53.15|49.51|0
1646288980000|2022-03-03 06:29:40|53.18|49.54|53.12|49.48|53.18|49.54|53.12|49.48|0
1646288990000|2022-03-03 06:29:50|53.09|49.45|53.04|49.4|53.09|49.45|53.04|49.4|0
1646289000000|2022-03-03 06:30:00|53.01|49.37|52.99|49.35|53.01|49.37|52.99|49.35|0
1646289010000|2022-03-03 06:30:10|52.96|49.32|53.07|49.43|53.07|49.43|52.96|49.32|0
1646289020000|2022-03-03 06:30:20|53.01|49.37|53.07|49.43|53.07|49.43|53.01|49.37|0
1646289030000|2022-03-03 06:30:30|53.09|49.45|53.07|49.43|53.09|49.45|53.04|49.4|0
1646289040000|2022-03-03 06:30:40|53.04|49.4|53.07|49.43|53.07|49.43|53.04|49.4|0
1646289050000|2022-03-03 06:30:50|53.09|49.45|53.07|49.43|53.09|49.45|53.07|49.43|0
1646289060000|2022-03-03 06:31:00|52.98|49.34|52.98|49.34|52.98|49.34|52.98|49.34|0
1646289070000|2022-03-03 06:31:10|52.93|49.29|52.93|49.29|52.93|49.29|52.93|49.29|0
1646289080000|2022-03-03 06:31:20|52.9|49.26|52.96|49.32|52.96|49.32|52.88|49.24|0
1646289090000|2022-03-03 06:31:30|52.93|49.29|52.93|49.29|52.96|49.32|52.93|49.29|0
1646289100000|2022-03-03 06:31:40|52.96|49.32|52.88|49.24|52.96|49.32|52.88|49.24|0
1646289120000|2022-03-03 06:32:00|52.77|49.13|52.77|49.13|52.77|49.13|52.71|49.07|0
1646289140000|2022-03-03 06:32:20|52.74|49.1|52.74|49.1|52.74|49.1|52.74|49.1|0
1646289150000|2022-03-03 06:32:30|52.71|49.07|52.79|49.15|52.79|49.15|52.71|49.07|0
1646289160000|2022-03-03 06:32:40|52.85|49.21|52.88|49.24|52.88|49.24|52.85|49.21|0
1646289170000|2022-03-03 06:32:50|52.82|49.18|52.93|49.29|52.93|49.29|52.82|49.18|0
1646289180000|2022-03-03 06:33:00|52.9|49.26|52.9|49.26|52.9|49.26|52.9|49.26|0
1646289190000|2022-03-03 06:33:10|52.93|49.29|52.98|49.34|52.98|49.34|52.93|49.29|0
1646289200000|2022-03-03 06:33:20|53.04|49.4|53.09|49.45|53.09|49.45|53.04|49.4|0
1646289210000|2022-03-03 06:33:30|53.12|49.48|53.15|49.51|53.15|49.51|53.09|49.45|0
1646289220000|2022-03-03 06:33:40|53.17|49.53|53.2|49.56|53.2|49.56|53.17|49.53|0
1646289230000|2022-03-03 06:33:50|53.26|49.62|53.2|49.56|53.26|49.62|53.2|49.56|0
1646289240000|2022-03-03 06:34:00|53.26|49.62|53.26|49.62|53.26|49.62|53.23|49.59|0
1646289250000|2022-03-03 06:34:10|53.28|49.64|53.26|49.62|53.28|49.64|53.23|49.59|0
1646289260000|2022-03-03 06:34:20|53.23|49.59|53.23|49.59|53.26|49.62|53.23|49.59|0
1646289270000|2022-03-03 06:34:30|53.2|49.56|53.2|49.56|53.2|49.56|53.17|49.53|0
1646289280000|2022-03-03 06:34:40|53.26|49.62|53.26|49.62|53.26|49.62|53.26|49.62|0
1646289300000|2022-03-03 06:35:00|53.2|49.56|53.23|49.59|53.23|49.59|53.2|49.56|0
1646289310000|2022-03-03 06:35:10|53.26|49.62|53.2|49.56|53.26|49.62|53.2|49.56|0
1646289320000|2022-03-03 06:35:20|53.12|49.48|53.12|49.48|53.12|49.48|53.12|49.48|0
1646289330000|2022-03-03 06:35:30|53.15|49.51|53.15|49.51|53.15|49.51|53.15|49.51|0
1646289350000|2022-03-03 06:35:50|53.17|49.53|53.2|49.56|53.2|49.56|53.17|49.53|0
1646289360000|2022-03-03 06:36:00|53.17|49.53|53.17|49.53|53.17|49.53|53.17|49.53|0
1646289370000|2022-03-03 06:36:10|53.2|49.56|53.17|49.53|53.2|49.56|53.17|49.53|0
1646289380000|2022-03-03 06:36:20|53.2|49.56|53.28|49.64|53.28|49.64|53.2|49.56|0
1646289390000|2022-03-03 06:36:30|53.26|49.62|53.26|49.62|53.26|49.62|53.26|49.62|0
1646289400000|2022-03-03 06:36:40|53.17|49.53|53.17|49.53|53.17|49.53|53.17|49.53|0
1646289410000|2022-03-03 06:36:50|53.26|49.62|53.26|49.62|53.28|49.64|53.26|49.62|0
1646289420000|2022-03-03 06:37:00|53.28|49.64|53.28|49.64|53.28|49.64|53.28|49.64|0
1646289430000|2022-03-03 06:37:10|53.26|49.62|53.25|49.61|53.28|49.64|53.25|49.61|0
1646289440000|2022-03-03 06:37:20|53.17|49.53|53.17|49.53|53.17|49.53|53.17|49.53|0
1646289450000|2022-03-03 06:37:30|53.2|49.56|53.28|49.64|53.28|49.64|53.2|49.56|0
1646289460000|2022-03-03 06:37:40|53.25|49.61|53.23|49.59|53.28|49.64|53.23|49.59|0
1646289470000|2022-03-03 06:37:50|53.28|49.64|53.36|49.72|53.36|49.72|53.28|49.64|0
1646289490000|2022-03-03 06:38:10|53.31|49.67|53.31|49.67|53.31|49.67|53.31|49.67|0
1646289500000|2022-03-03 06:38:20|53.23|49.59|53.2|49.56|53.23|49.59|53.2|49.56|0
1646289510000|2022-03-03 06:38:30|53.25|49.61|53.25|49.61|53.25|49.61|53.25|49.61|0
1646289520000|2022-03-03 06:38:40|53.15|49.51|53.15|49.51|53.17|49.53|53.15|49.51|0
1646289530000|2022-03-03 06:38:50|53.17|49.53|53.17|49.53|53.17|49.53|53.15|49.51|0
1646289540000|2022-03-03 06:39:00|53.2|49.56|53.25|49.61|53.25|49.61|53.12|49.48|0
1646289550000|2022-03-03 06:39:10|53.28|49.64|53.23|49.59|53.28|49.64|53.23|49.59|0
1646289560000|2022-03-03 06:39:20|53.31|49.67|53.31|49.67|53.31|49.67|53.31|49.67|0
1646289570000|2022-03-03 06:39:30|53.25|49.61|53.25|49.61|53.25|49.61|53.25|49.61|0
1646289580000|2022-03-03 06:39:40|53.28|49.64|53.28|49.64|53.28|49.64|53.28|49.64|0
1646289590000|2022-03-03 06:39:50|53.31|49.67|53.31|49.67|53.31|49.67|53.31|49.67|0
1646289600000|2022-03-03 06:40:00|53.25|49.61|53.28|49.64|53.28|49.64|53.25|49.61|0
1646289610000|2022-03-03 06:40:10|53.33|49.69|53.33|49.69|53.36|49.72|53.33|49.69|0
1646289620000|2022-03-03 06:40:20|53.28|49.64|53.25|49.61|53.28|49.64|53.25|49.61|0
1646289630000|2022-03-03 06:40:30|53.28|49.64|53.28|49.64|53.28|49.64|53.28|49.64|0
1646289660000|2022-03-03 06:41:00|53.22|49.58|53.22|49.58|53.22|49.58|53.22|49.58|0
1646289670000|2022-03-03 06:41:10|53.2|49.56|53.28|49.64|53.28|49.64|53.2|49.56|0
1646289680000|2022-03-03 06:41:20|53.25|49.61|53.25|49.61|53.28|49.64|53.25|49.61|0
1646289690000|2022-03-03 06:41:30|53.2|49.56|53.2|49.56|53.22|49.58|53.2|49.56|0
1646289700000|2022-03-03 06:41:40|53.17|49.53|53.2|49.56|53.2|49.56|53.17|49.53|0
1646289720000|2022-03-03 06:42:00|53.17|49.53|53.2|49.56|53.2|49.56|53.17|49.53|0
1646289730000|2022-03-03 06:42:10|53.17|49.53|53.17|49.53|53.2|49.56|53.17|49.53|0
1646289740000|2022-03-03 06:42:20|53.2|49.56|53.17|49.53|53.2|49.56|53.17|49.53|0
1646289790000|2022-03-03 06:43:10|53.14|49.5|53.14|49.5|53.14|49.5|53.14|49.5|0
1646289800000|2022-03-03 06:43:20|53.06|49.42|53.09|49.45|53.09|49.45|53.06|49.42|0
1646289810000|2022-03-03 06:43:30|53.11|49.47|53.03|49.39|53.11|49.47|53.03|49.39|0
1646289820000|2022-03-03 06:43:40|53.09|49.45|53.09|49.45|53.17|49.53|53.09|49.45|0
1646289830000|2022-03-03 06:43:50|53.11|49.47|53.11|49.47|53.11|49.47|53.09|49.45|0
1646289840000|2022-03-03 06:44:00|53.09|49.45|53.09|49.45|53.11|49.47|53.06|49.42|0
1646289850000|2022-03-03 06:44:10|53.06|49.42|53.06|49.42|53.06|49.42|53.03|49.39|0
1646289860000|2022-03-03 06:44:20|53.03|49.39|53.03|49.39|53.03|49.39|53.03|49.39|0
1646289870000|2022-03-03 06:44:30|52.98|49.34|52.95|49.31|52.98|49.34|52.92|49.28|0
1646289880000|2022-03-03 06:44:40|53.01|49.37|53.06|49.42|53.06|49.42|52.98|49.34|0
1646289890000|2022-03-03 06:44:50|53.01|49.37|53.11|49.47|53.11|49.47|53.01|49.37|0
1646289900000|2022-03-03 06:45:00|53.09|49.45|53.17|49.53|53.2|49.56|53.09|49.45|0
1646289910000|2022-03-03 06:45:10|53.2|49.56|52.98|49.34|53.2|49.56|52.98|49.34|0
1646289920000|2022-03-03 06:45:20|52.92|49.28|52.92|49.28|52.92|49.28|52.92|49.28|0
1646289930000|2022-03-03 06:45:30|52.9|49.26|52.9|49.26|52.9|49.26|52.9|49.26|0
1646289940000|2022-03-03 06:45:40|52.87|49.23|52.87|49.23|52.87|49.23|52.87|49.23|0
1646289950000|2022-03-03 06:45:50|52.98|49.34|52.98|49.34|52.98|49.34|52.98|49.34|0
1646289960000|2022-03-03 06:46:00|52.95|49.31|52.98|49.34|52.98|49.34|52.92|49.28|0
1646289970000|2022-03-03 06:46:10|53.03|49.39|53.03|49.39|53.03|49.39|53.03|49.39|0
1646289980000|2022-03-03 06:46:20|52.92|49.28|52.92|49.28|52.95|49.31|52.92|49.28|0
1646289990000|2022-03-03 06:46:30|52.87|49.23|52.87|49.23|52.87|49.23|52.87|49.23|0
1646290000000|2022-03-03 06:46:40|52.9|49.26|52.9|49.26|52.9|49.26|52.9|49.26|0
1646290010000|2022-03-03 06:46:50|52.95|49.31|53|49.36|53|49.36|52.95|49.31|0
1646290020000|2022-03-03 06:47:00|53.03|49.39|52.9|49.26|53.03|49.39|52.9|49.26|0
1646290040000|2022-03-03 06:47:20|52.92|49.28|52.92|49.28|52.92|49.28|52.92|49.28|0
1646290050000|2022-03-03 06:47:30|52.95|49.31|53.06|49.42|53.06|49.42|52.95|49.31|0
1646290060000|2022-03-03 06:47:40|53|49.36|53.03|49.39|53.03|49.39|53|49.36|0
1646290070000|2022-03-03 06:47:50|52.98|49.34|53.03|49.39|53.03|49.39|52.98|49.34|0
1646290080000|2022-03-03 06:48:00|53.06|49.42|53.09|49.45|53.09|49.45|53.06|49.42|0
1646290090000|2022-03-03 06:48:10|53.2|49.56|53.14|49.5|53.2|49.56|53.14|49.5|0
1646290100000|2022-03-03 06:48:20|53.17|49.53|53.17|49.53|53.17|49.53|53.17|49.53|0
1646290110000|2022-03-03 06:48:30|53.14|49.5|53.14|49.5|53.14|49.5|53.14|49.5|0
1646290120000|2022-03-03 06:48:40|53.2|49.56|53.14|49.5|53.2|49.56|53.14|49.5|0
1646290130000|2022-03-03 06:48:50|53.11|49.47|53.11|49.47|53.11|49.47|53.11|49.47|0
1646290140000|2022-03-03 06:49:00|53.14|49.5|53.2|49.56|53.2|49.56|53.14|49.5|0
1646290150000|2022-03-03 06:49:10|53.17|49.53|53.2|49.56|53.2|49.56|53.17|49.53|0
1646290160000|2022-03-03 06:49:20|53.11|49.47|53.2|49.56|53.2|49.56|53.11|49.47|0
1646290170000|2022-03-03 06:49:30|53.17|49.53|53.17|49.53|53.17|49.53|53.17|49.53|0
1646290180000|2022-03-03 06:49:40|53.14|49.5|53.09|49.45|53.14|49.5|53.09|49.45|0
1646290190000|2022-03-03 06:49:50|53.03|49.39|53.03|49.39|53.03|49.39|53.03|49.39|0
1646290200000|2022-03-03 06:50:00|53|49.36|53|49.36|53|49.36|53|49.36|0
1646290210000|2022-03-03 06:50:10|53.09|49.45|53.09|49.45|53.09|49.45|53.06|49.42|0
1646290240000|2022-03-03 06:50:40|53.06|49.42|53.06|49.42|53.09|49.45|53.06|49.42|0
1646290250000|2022-03-03 06:50:50|53.09|49.45|53.14|49.5|53.14|49.5|53.09|49.45|0
1646290260000|2022-03-03 06:51:00|53.22|49.58|53.19|49.55|53.22|49.58|53.19|49.55|0
1646290270000|2022-03-03 06:51:10|53.17|49.53|53.19|49.55|53.19|49.55|53.17|49.53|0
1646290280000|2022-03-03 06:51:20|53.25|49.61|53.19|49.55|53.25|49.61|53.17|49.53|0
1646290290000|2022-03-03 06:51:30|53.09|49.45|53.17|49.53|53.17|49.53|53.09|49.45|0
1646290300000|2022-03-03 06:51:40|53.14|49.5|53.09|49.45|53.14|49.5|53.09|49.45|0
1646290310000|2022-03-03 06:51:50|53.06|49.42|53.03|49.39|53.06|49.42|53.03|49.39|0
1646290320000|2022-03-03 06:52:00|53.06|49.42|53.08|49.44|53.08|49.44|53.06|49.42|0
1646290330000|2022-03-03 06:52:10|53.14|49.5|53.14|49.5|53.14|49.5|53.14|49.5|0
1646290340000|2022-03-03 06:52:20|53.08|49.44|53.08|49.44|53.08|49.44|53.08|49.44|0
1646290350000|2022-03-03 06:52:30|53.22|49.58|53.27|49.63|53.27|49.63|53.22|49.58|0
1646290360000|2022-03-03 06:52:40|53.3|49.66|53.3|49.66|53.3|49.66|53.3|49.66|0
1646290380000|2022-03-03 06:53:00|53.38|49.74|53.52|49.88|53.52|49.88|53.38|49.74|0
1646290390000|2022-03-03 06:53:10|53.49|49.85|53.52|49.88|53.52|49.88|53.49|49.85|0
1646290400000|2022-03-03 06:53:20|53.55|49.91|53.52|49.88|53.6|49.96|53.52|49.88|0
1646290410000|2022-03-03 06:53:30|53.58|49.94|53.58|49.94|53.58|49.94|53.58|49.94|0
1646290420000|2022-03-03 06:53:40|53.63|49.99|53.6|49.96|53.63|49.99|53.58|49.94|0
1646290440000|2022-03-03 06:54:00|53.58|49.94|53.55|49.91|53.63|49.99|53.55|49.91|0
1646290450000|2022-03-03 06:54:10|53.58|49.94|53.52|49.88|53.66|50.02|53.52|49.88|0
1646290460000|2022-03-03 06:54:20|53.49|49.85|53.47|49.83|53.49|49.85|53.47|49.83|0
1646290470000|2022-03-03 06:54:30|53.41|49.77|53.44|49.8|53.44|49.8|53.38|49.74|0
1646290480000|2022-03-03 06:54:40|53.38|49.74|53.47|49.83|53.47|49.83|53.38|49.74|0
1646290490000|2022-03-03 06:54:50|53.44|49.8|53.41|49.77|53.44|49.8|53.41|49.77|0
1646290500000|2022-03-03 06:55:00|53.44|49.8|53.44|49.8|53.47|49.83|53.44|49.8|0
1646290510000|2022-03-03 06:55:10|53.47|49.83|53.36|49.72|53.47|49.83|53.27|49.63|0
1646290520000|2022-03-03 06:55:20|53.33|49.69|53.27|49.63|53.33|49.69|53.27|49.63|0
1646290530000|2022-03-03 06:55:30|53.36|49.72|53.38|49.74|53.38|49.74|53.33|49.69|0
1646290540000|2022-03-03 06:55:40|53.52|49.88|53.49|49.85|53.52|49.88|53.44|49.8|0
1646290550000|2022-03-03 06:55:50|53.52|49.88|53.58|49.94|53.58|49.94|53.52|49.88|0
1646290560000|2022-03-03 06:56:00|53.6|49.96|53.6|49.96|53.63|49.99|53.6|49.96|0
1646290570000|2022-03-03 06:56:10|53.63|49.99|53.6|49.96|53.63|49.99|53.6|49.96|0
1646290580000|2022-03-03 06:56:20|53.63|49.99|53.6|49.96|53.63|49.99|53.6|49.96|0
1646290590000|2022-03-03 06:56:30|53.58|49.94|53.6|49.96|53.6|49.96|53.58|49.94|0
1646290610000|2022-03-03 06:56:50|53.58|49.94|53.58|49.94|53.58|49.94|53.58|49.94|0
1646290620000|2022-03-03 06:57:00|53.66|50.02|53.8|50.16|53.8|50.16|53.66|50.02|0
1646290630000|2022-03-03 06:57:10|53.77|50.13|53.77|50.13|53.8|50.16|53.77|50.13|0
1646290640000|2022-03-03 06:57:20|53.74|50.1|53.8|50.16|53.8|50.16|53.74|50.1|0
1646290650000|2022-03-03 06:57:30|53.82|50.18|53.71|50.07|53.82|50.18|53.71|50.07|0
1646290660000|2022-03-03 06:57:40|53.77|50.13|53.77|50.13|53.77|50.13|53.77|50.13|0
1646290670000|2022-03-03 06:57:50|53.82|50.18|53.82|50.18|53.82|50.18|53.82|50.18|0
1646290680000|2022-03-03 06:58:00|53.8|50.16|53.99|50.35|53.99|50.35|53.8|50.16|0
1646290700000|2022-03-03 06:58:20|53.96|50.32|53.96|50.32|53.96|50.32|53.93|50.29|0
1646290710000|2022-03-03 06:58:30|54.02|50.38|54.24|50.6|54.24|50.6|54.02|50.38|0
1646290720000|2022-03-03 06:58:40|54.26|50.62|54.24|50.6|54.29|50.65|54.24|50.6|0
1646290730000|2022-03-03 06:58:50|54.21|50.57|54.07|50.43|54.21|50.57|54.07|50.43|0
1646290740000|2022-03-03 06:59:00|54.04|50.4|54.04|50.4|54.04|50.4|54.04|50.4|0
1646290750000|2022-03-03 06:59:10|54.1|50.46|54.1|50.46|54.1|50.46|54.1|50.46|0
1646290760000|2022-03-03 06:59:20|54.07|50.43|54.04|50.4|54.07|50.43|54.04|50.4|0
1646290770000|2022-03-03 06:59:30|54.1|50.46|54.1|50.46|54.1|50.46|54.1|50.46|0
1646290780000|2022-03-03 06:59:40|54.07|50.43|54.1|50.46|54.1|50.46|54.07|50.43|0
1646290790000|2022-03-03 06:59:50|54.15|50.51|54.1|50.46|54.18|50.54|54.1|50.46|0
1646290800000|2022-03-03 07:00:00|53.99|50.35|53.99|50.35|54.07|50.43|53.99|50.35|0
1646290810000|2022-03-03 07:00:10|53.93|50.29|53.66|50.02|53.93|50.29|53.66|50.02|0
1646290820000|2022-03-03 07:00:20|53.74|50.1|53.49|49.85|53.74|50.1|53.49|49.85|0
1646290830000|2022-03-03 07:00:30|53.55|49.91|53.57|49.93|53.57|49.93|53.55|49.91|0
1646290840000|2022-03-03 07:00:40|53.55|49.91|53.46|49.82|53.55|49.91|53.38|49.74|0
1646290850000|2022-03-03 07:00:50|53.49|49.85|53.55|49.91|53.57|49.93|53.49|49.85|0
1646290860000|2022-03-03 07:01:00|53.66|50.02|53.99|50.35|53.99|50.35|53.66|50.02|0
1646290870000|2022-03-03 07:01:10|54.04|50.4|54.1|50.46|54.13|50.49|54.04|50.4|0
1646290880000|2022-03-03 07:01:20|54.18|50.54|54.24|50.6|54.26|50.62|54.18|50.54|0
1646290890000|2022-03-03 07:01:30|54.15|50.51|54.24|50.6|54.26|50.62|54.15|50.51|0
1646290900000|2022-03-03 07:01:40|54.21|50.57|54.01|50.37|54.21|50.57|54.01|50.37|0
1646290910000|2022-03-03 07:01:50|53.99|50.35|53.9|50.26|53.99|50.35|53.9|50.26|0
1646290920000|2022-03-03 07:02:00|53.99|50.35|53.96|50.32|54.01|50.37|53.96|50.32|0
1646290930000|2022-03-03 07:02:10|53.93|50.29|53.85|50.21|53.93|50.29|53.85|50.21|0
1646290940000|2022-03-03 07:02:20|53.82|50.18|53.71|50.07|53.85|50.21|53.71|50.07|0
1646290950000|2022-03-03 07:02:30|53.76|50.12|53.63|49.99|53.76|50.12|53.63|49.99|0
1646290960000|2022-03-03 07:02:40|53.54|49.9|53.52|49.88|53.57|49.93|53.49|49.85|0
1646290970000|2022-03-03 07:02:50|53.46|49.82|53.49|49.85|53.49|49.85|53.46|49.82|0
1646290980000|2022-03-03 07:03:00|53.52|49.88|53.46|49.82|53.52|49.88|53.46|49.82|0
1646290990000|2022-03-03 07:03:10|53.43|49.79|53.49|49.85|53.49|49.85|53.43|49.79|0
1646291000000|2022-03-03 07:03:20|53.46|49.82|53.49|49.85|53.49|49.85|53.46|49.82|0
1646291010000|2022-03-03 07:03:30|53.46|49.82|53.38|49.74|53.46|49.82|53.3|49.66|0
1646291020000|2022-03-03 07:03:40|53.35|49.71|53.35|49.71|53.35|49.71|53.35|49.71|0
1646291030000|2022-03-03 07:03:50|53.3|49.66|53.24|49.6|53.3|49.66|53.22|49.58|0
1646291040000|2022-03-03 07:04:00|53.22|49.58|53.22|49.58|53.27|49.63|53.19|49.55|0
1646291050000|2022-03-03 07:04:10|53.27|49.63|53.27|49.63|53.27|49.63|53.27|49.63|0
1646291060000|2022-03-03 07:04:20|53.24|49.6|53.22|49.58|53.24|49.6|53.22|49.58|0
1646291070000|2022-03-03 07:04:30|53.19|49.55|53.16|49.52|53.19|49.55|53.16|49.52|0
1646291080000|2022-03-03 07:04:40|53.19|49.55|53.19|49.55|53.19|49.55|53.19|49.55|0
1646291090000|2022-03-03 07:04:50|53.22|49.58|53.24|49.6|53.24|49.6|53.22|49.58|0
1646291100000|2022-03-03 07:05:00|53.22|49.58|53.16|49.52|53.27|49.63|53.16|49.52|0
1646291110000|2022-03-03 07:05:10|53.13|49.49|53.16|49.52|53.16|49.52|53.13|49.49|0
1646291120000|2022-03-03 07:05:20|53.13|49.49|53.13|49.49|53.13|49.49|53.13|49.49|0
1646291130000|2022-03-03 07:05:30|53.02|49.38|52.94|49.3|53.02|49.38|52.94|49.3|0
1646291140000|2022-03-03 07:05:40|52.92|49.28|52.86|49.22|52.92|49.28|52.81|49.17|0
1646291150000|2022-03-03 07:05:50|52.92|49.28|52.86|49.22|52.92|49.28|52.86|49.22|0
1646291160000|2022-03-03 07:06:00|52.72|49.08|52.56|48.92|52.72|49.08|52.56|48.92|0
1646291170000|2022-03-03 07:06:10|52.64|49|52.72|49.08|52.72|49.08|52.64|49|0
1646291180000|2022-03-03 07:06:20|52.7|49.06|52.7|49.06|52.72|49.08|52.67|49.03|0
1646291190000|2022-03-03 07:06:30|52.72|49.08|52.72|49.08|52.72|49.08|52.72|49.08|0
1646291200000|2022-03-03 07:06:40|52.78|49.14|52.75|49.11|52.78|49.14|52.75|49.11|0
1646291220000|2022-03-03 07:07:00|52.81|49.17|52.86|49.22|52.86|49.22|52.81|49.17|0
1646291230000|2022-03-03 07:07:10|52.97|49.33|52.92|49.28|52.97|49.33|52.92|49.28|0
1646291240000|2022-03-03 07:07:20|52.94|49.3|52.97|49.33|52.97|49.33|52.94|49.3|0
1646291250000|2022-03-03 07:07:30|53|49.36|53|49.36|53|49.36|53|49.36|0
1646291260000|2022-03-03 07:07:40|52.97|49.33|52.92|49.28|53|49.36|52.92|49.28|0
1646291270000|2022-03-03 07:07:50|52.91|49.27|52.97|49.33|53|49.36|52.91|49.27|0
1646291280000|2022-03-03 07:08:00|53|49.36|52.94|49.3|53|49.36|52.94|49.3|0
1646291290000|2022-03-03 07:08:10|52.89|49.25|52.83|49.19|52.89|49.25|52.83|49.19|0
1646291300000|2022-03-03 07:08:20|52.78|49.14|52.72|49.08|52.78|49.14|52.72|49.08|0
1646291310000|2022-03-03 07:08:30|52.64|49|52.67|49.03|52.67|49.03|52.64|49|0
1646291320000|2022-03-03 07:08:40|52.7|49.06|52.67|49.03|52.7|49.06|52.67|49.03|0
1646291330000|2022-03-03 07:08:50|52.7|49.06|52.72|49.08|52.72|49.08|52.7|49.06|0
1646291340000|2022-03-03 07:09:00|52.67|49.03|52.7|49.06|52.72|49.08|52.67|49.03|0
1646291350000|2022-03-03 07:09:10|52.72|49.08|52.78|49.14|52.81|49.17|52.72|49.08|0
1646291360000|2022-03-03 07:09:20|52.81|49.17|52.83|49.19|52.83|49.19|52.81|49.17|0
1646291370000|2022-03-03 07:09:30|52.86|49.22|52.75|49.11|52.86|49.22|52.75|49.11|0
1646291380000|2022-03-03 07:09:40|52.72|49.08|52.78|49.14|52.78|49.14|52.72|49.08|0
1646291390000|2022-03-03 07:09:50|52.75|49.11|52.78|49.14|52.78|49.14|52.75|49.11|0
1646291400000|2022-03-03 07:10:00|52.89|49.25|52.83|49.19|52.89|49.25|52.81|49.17|0
1646291410000|2022-03-03 07:10:10|52.86|49.22|52.83|49.19|52.89|49.25|52.83|49.19|0
1646291420000|2022-03-03 07:10:20|52.86|49.22|52.89|49.25|52.89|49.25|52.86|49.22|0
1646291430000|2022-03-03 07:10:30|52.94|49.3|52.89|49.25|52.94|49.3|52.89|49.25|0
1646291440000|2022-03-03 07:10:40|52.91|49.27|52.94|49.3|52.94|49.3|52.91|49.27|0
1646291450000|2022-03-03 07:10:50|52.83|49.19|52.91|49.27|52.91|49.27|52.83|49.19|0
1646291460000|2022-03-03 07:11:00|52.94|49.3|53.02|49.38|53.02|49.38|52.94|49.3|0
1646291470000|2022-03-03 07:11:10|52.99|49.35|53.02|49.38|53.02|49.38|52.97|49.33|0
1646291480000|2022-03-03 07:11:20|53.05|49.41|53.05|49.41|53.05|49.41|53.05|49.41|0
1646291490000|2022-03-03 07:11:30|52.99|49.35|53.02|49.38|53.02|49.38|52.99|49.35|0
1646291500000|2022-03-03 07:11:40|53.05|49.41|52.97|49.33|53.05|49.41|52.97|49.33|0
1646291510000|2022-03-03 07:11:50|52.89|49.25|52.86|49.22|52.89|49.25|52.78|49.14|0
1646291520000|2022-03-03 07:12:00|52.99|49.35|53.02|49.38|53.02|49.38|52.99|49.35|0
1646291530000|2022-03-03 07:12:10|52.99|49.35|52.83|49.19|52.99|49.35|52.83|49.19|0
1646291540000|2022-03-03 07:12:20|52.88|49.24|52.88|49.24|52.88|49.24|52.83|49.19|0
1646291560000|2022-03-03 07:12:40|53.02|49.38|53.08|49.44|53.1|49.46|53.02|49.38|0
1646291570000|2022-03-03 07:12:50|53.05|49.41|53.08|49.44|53.08|49.44|53.05|49.41|0
1646291580000|2022-03-03 07:13:00|53.1|49.46|53.13|49.49|53.13|49.49|53.1|49.46|0
1646291590000|2022-03-03 07:13:10|53.1|49.46|53.08|49.44|53.13|49.49|53.08|49.44|0
1646291600000|2022-03-03 07:13:20|53.1|49.46|53.13|49.49|53.13|49.49|53.1|49.46|0
1646291610000|2022-03-03 07:13:30|53.08|49.44|53.05|49.41|53.08|49.44|53.05|49.41|0
1646291620000|2022-03-03 07:13:40|53.08|49.44|53.05|49.41|53.08|49.44|53.05|49.41|0
1646291630000|2022-03-03 07:13:50|53.02|49.38|53.08|49.44|53.08|49.44|53.02|49.38|0
1646291640000|2022-03-03 07:14:00|53.1|49.46|53.05|49.41|53.13|49.49|53.02|49.38|0
1646291650000|2022-03-03 07:14:10|53.1|49.46|53.1|49.46|53.1|49.46|53.1|49.46|0
1646291660000|2022-03-03 07:14:20|53.05|49.41|53.02|49.38|53.05|49.41|53.02|49.38|0
1646291670000|2022-03-03 07:14:30|53.05|49.41|53.02|49.38|53.05|49.41|52.94|49.3|0
1646291680000|2022-03-03 07:14:40|52.99|49.35|53.05|49.41|53.05|49.41|52.99|49.35|0
1646291690000|2022-03-03 07:14:50|52.99|49.35|53.05|49.41|53.05|49.41|52.99|49.35|0
1646291700000|2022-03-03 07:15:00|53.13|49.49|53.1|49.46|53.13|49.49|53.05|49.41|0
1646291710000|2022-03-03 07:15:10|53.08|49.44|53.1|49.46|53.1|49.46|53.05|49.41|0
1646291720000|2022-03-03 07:15:20|53.13|49.49|53.08|49.44|53.13|49.49|53.08|49.44|0
1646291730000|2022-03-03 07:15:30|52.99|49.35|52.97|49.33|53.02|49.38|52.97|49.33|0
1646291740000|2022-03-03 07:15:40|52.83|49.19|52.86|49.22|52.86|49.22|52.83|49.19|0
1646291750000|2022-03-03 07:15:50|52.88|49.24|52.86|49.22|52.91|49.27|52.86|49.22|0
1646291760000|2022-03-03 07:16:00|52.88|49.24|52.88|49.24|52.88|49.24|52.86|49.22|0
1646291770000|2022-03-03 07:16:10|53.05|49.41|52.86|49.22|53.05|49.41|52.86|49.22|0
1646291780000|2022-03-03 07:16:20|52.94|49.3|52.94|49.3|52.94|49.3|52.86|49.22|0
1646291790000|2022-03-03 07:16:30|52.83|49.19|52.72|49.08|52.83|49.19|52.72|49.08|0
1646291800000|2022-03-03 07:16:40|52.75|49.11|52.64|49|52.75|49.11|52.64|49|0
1646291810000|2022-03-03 07:16:50|52.67|49.03|53.36|49.72|53.42|49.78|52.67|49.03|0
1646291820000|2022-03-03 07:17:00|53.47|49.83|53.58|49.94|53.58|49.94|53.47|49.83|0
1646291830000|2022-03-03 07:17:10|53.61|49.97|53.52|49.88|53.61|49.97|53.52|49.88|0
1646291840000|2022-03-03 07:17:20|53.58|49.94|53.63|49.99|53.63|49.99|53.58|49.94|0
1646291850000|2022-03-03 07:17:30|53.69|50.05|53.69|50.05|53.69|50.05|53.69|50.05|0
1646291860000|2022-03-03 07:17:40|53.63|49.99|53.66|50.02|53.66|50.02|53.63|49.99|0
1646291870000|2022-03-03 07:17:50|53.74|50.1|53.69|50.05|53.74|50.1|53.69|50.05|0
1646291880000|2022-03-03 07:18:00|53.74|50.1|53.69|50.05|53.83|50.19|53.69|50.05|0
1646291890000|2022-03-03 07:18:10|53.77|50.13|53.77|50.13|53.77|50.13|53.77|50.13|0
1646291900000|2022-03-03 07:18:20|53.74|50.1|53.72|50.08|53.74|50.1|53.69|50.05|0
1646291910000|2022-03-03 07:18:30|53.66|50.02|53.69|50.05|53.69|50.05|53.66|50.02|0
1646291920000|2022-03-03 07:18:40|53.72|50.08|53.85|50.21|53.85|50.21|53.72|50.08|0
1646291930000|2022-03-03 07:18:50|53.83|50.19|53.83|50.19|53.83|50.19|53.77|50.13|0
1646291940000|2022-03-03 07:19:00|53.85|50.21|53.88|50.24|53.88|50.24|53.83|50.19|0
1646291950000|2022-03-03 07:19:10|53.85|50.21|53.85|50.21|53.85|50.21|53.85|50.21|0
1646291960000|2022-03-03 07:19:20|53.83|50.19|53.99|50.35|53.99|50.35|53.83|50.19|0
1646291970000|2022-03-03 07:19:30|53.94|50.3|54.05|50.41|54.05|50.41|53.94|50.3|0
1646291980000|2022-03-03 07:19:40|54.07|50.43|54.1|50.46|54.1|50.46|54.05|50.41|0
1646291990000|2022-03-03 07:19:50|54.02|50.38|53.99|50.35|54.02|50.38|53.99|50.35|0
1646292000000|2022-03-03 07:20:00|54.07|50.43|54.1|50.46|54.1|50.46|54.07|50.43|0
1646292010000|2022-03-03 07:20:10|54.13|50.49|54.1|50.46|54.13|50.49|54.1|50.46|0
1646292020000|2022-03-03 07:20:20|54.21|50.57|54.27|50.63|54.29|50.65|54.21|50.57|0
1646292030000|2022-03-03 07:20:30|54.29|50.65|54.32|50.68|54.32|50.68|54.29|50.65|0
1646292040000|2022-03-03 07:20:40|54.29|50.65|54.32|50.68|54.32|50.68|54.27|50.63|0
1646292050000|2022-03-03 07:20:50|54.29|50.65|54.29|50.65|54.29|50.65|54.29|50.65|0
1646292060000|2022-03-03 07:21:00|54.27|50.63|54.27|50.63|54.27|50.63|54.27|50.63|0
1646292070000|2022-03-03 07:21:10|54.32|50.68|54.35|50.71|54.35|50.71|54.32|50.68|0
1646292080000|2022-03-03 07:21:20|54.38|50.74|54.38|50.74|54.38|50.74|54.38|50.74|0
1646292090000|2022-03-03 07:21:30|54.4|50.76|54.49|50.85|54.49|50.85|54.4|50.76|0
1646292100000|2022-03-03 07:21:40|54.54|50.9|54.57|50.93|54.57|50.93|54.54|50.9|0
1646292110000|2022-03-03 07:21:50|54.6|50.96|54.6|50.96|54.6|50.96|54.6|50.96|0
1646292120000|2022-03-03 07:22:00|54.65|51.01|54.65|51.01|54.65|51.01|54.65|51.01|0
1646292130000|2022-03-03 07:22:10|54.6|50.96|54.63|50.99|54.65|51.01|54.6|50.96|0
1646292140000|2022-03-03 07:22:20|54.46|50.82|54.49|50.85|54.49|50.85|54.43|50.79|0
1646292150000|2022-03-03 07:22:30|54.43|50.79|54.43|50.79|54.43|50.79|54.43|50.79|0
1646292160000|2022-03-03 07:22:40|54.38|50.74|54.38|50.74|54.38|50.74|54.38|50.74|0
1646292170000|2022-03-03 07:22:50|54.46|50.82|54.43|50.79|54.46|50.82|54.43|50.79|0
1646292190000|2022-03-03 07:23:10|54.54|50.9|54.6|50.96|54.6|50.96|54.54|50.9|0
1646292200000|2022-03-03 07:23:20|54.57|50.93|54.49|50.85|54.57|50.93|54.43|50.79|0
1646292210000|2022-03-03 07:23:30|54.43|50.79|54.43|50.79|54.49|50.85|54.43|50.79|0
1646292220000|2022-03-03 07:23:40|54.38|50.74|54.4|50.76|54.43|50.79|54.38|50.74|0
1646292230000|2022-03-03 07:23:50|54.38|50.74|54.43|50.79|54.43|50.79|54.38|50.74|0
1646292240000|2022-03-03 07:24:00|54.49|50.85|54.54|50.9|54.54|50.9|54.49|50.85|0
1646292250000|2022-03-03 07:24:10|54.49|50.85|54.6|50.96|54.6|50.96|54.49|50.85|0
1646292260000|2022-03-03 07:24:20|54.57|50.93|54.51|50.87|54.57|50.93|54.51|50.87|0
1646292270000|2022-03-03 07:24:30|54.54|50.9|54.6|50.96|54.6|50.96|54.54|50.9|0
1646292280000|2022-03-03 07:24:40|54.57|50.93|54.6|50.96|54.6|50.96|54.57|50.93|0
1646292290000|2022-03-03 07:24:50|54.65|51.01|54.65|51.01|54.71|51.07|54.65|51.01|0
1646292300000|2022-03-03 07:25:00|54.71|51.07|54.54|50.9|54.71|51.07|54.54|50.9|0
1646292310000|2022-03-03 07:25:10|54.46|50.82|54.43|50.79|54.49|50.85|54.43|50.79|0
1646292320000|2022-03-03 07:25:20|54.49|50.85|54.46|50.82|54.49|50.85|54.46|50.82|0
1646292330000|2022-03-03 07:25:30|54.49|50.85|54.35|50.71|54.49|50.85|54.35|50.71|0
1646292340000|2022-03-03 07:25:40|54.32|50.68|54.26|50.62|54.35|50.71|54.26|50.62|0
1646292350000|2022-03-03 07:25:50|54.24|50.6|54.15|50.51|54.24|50.6|54.15|50.51|0
1646292360000|2022-03-03 07:26:00|54.21|50.57|54.18|50.54|54.21|50.57|54.15|50.51|0
1646292370000|2022-03-03 07:26:10|54.21|50.57|54.21|50.57|54.21|50.57|54.21|50.57|0
1646292380000|2022-03-03 07:26:20|54.26|50.62|54.49|50.85|54.49|50.85|54.26|50.62|0
1646292390000|2022-03-03 07:26:30|54.51|50.87|54.6|50.96|54.6|50.96|54.51|50.87|0
1646292400000|2022-03-03 07:26:40|54.62|50.98|54.71|51.07|54.76|51.12|54.62|50.98|0
1646292410000|2022-03-03 07:26:50|54.68|51.04|54.49|50.85|54.68|51.04|54.49|50.85|0
1646292420000|2022-03-03 07:27:00|54.43|50.79|54.4|50.76|54.43|50.79|54.37|50.73|0
1646292430000|2022-03-03 07:27:10|54.24|50.6|54.21|50.57|54.26|50.62|54.21|50.57|0
1646292440000|2022-03-03 07:27:20|54.24|50.6|54.29|50.65|54.29|50.65|54.21|50.57|0
1646292450000|2022-03-03 07:27:30|54.37|50.73|54.35|50.71|54.37|50.73|54.35|50.71|0
1646292460000|2022-03-03 07:27:40|54.32|50.68|54.32|50.68|54.37|50.73|54.29|50.65|0
1646292470000|2022-03-03 07:27:50|54.26|50.62|54.32|50.68|54.32|50.68|54.26|50.62|0
1646292480000|2022-03-03 07:28:00|54.37|50.73|54.32|50.68|54.37|50.73|54.32|50.68|0
1646292490000|2022-03-03 07:28:10|54.35|50.71|54.32|50.68|54.37|50.73|54.32|50.68|0
1646292500000|2022-03-03 07:28:20|54.23|50.59|54.1|50.46|54.26|50.62|54.1|50.46|0
1646292510000|2022-03-03 07:28:30|54.12|50.48|54.15|50.51|54.15|50.51|54.1|50.46|0
1646292520000|2022-03-03 07:28:40|54.21|50.57|54.21|50.57|54.21|50.57|54.21|50.57|0
1646292530000|2022-03-03 07:28:50|54.12|50.48|54.04|50.4|54.18|50.54|54.04|50.4|0
1646292540000|2022-03-03 07:29:00|54.1|50.46|54.04|50.4|54.1|50.46|53.99|50.35|0
1646292550000|2022-03-03 07:29:10|53.99|50.35|53.93|50.29|53.99|50.35|53.9|50.26|0
1646292560000|2022-03-03 07:29:20|53.96|50.32|53.9|50.26|54.01|50.37|53.9|50.26|0
1646292570000|2022-03-03 07:29:30|53.88|50.24|53.77|50.13|53.88|50.24|53.74|50.1|0
1646292580000|2022-03-03 07:29:40|53.82|50.18|53.77|50.13|53.82|50.18|53.71|50.07|0
1646292590000|2022-03-03 07:29:50|53.6|49.96|53.49|49.85|53.6|49.96|53.49|49.85|0
1646292600000|2022-03-03 07:30:00|53.44|49.8|53.33|49.69|53.46|49.82|53.33|49.69|0
1646292610000|2022-03-03 07:30:10|53.38|49.74|53.44|49.8|53.44|49.8|53.36|49.72|0
1646292620000|2022-03-03 07:30:20|53.41|49.77|53.38|49.74|53.44|49.8|53.38|49.74|0
1646292630000|2022-03-03 07:30:30|53.27|49.63|53.35|49.71|53.44|49.8|53.25|49.61|0
1646292640000|2022-03-03 07:30:40|53.38|49.74|53.38|49.74|53.44|49.8|53.33|49.69|0
1646292650000|2022-03-03 07:30:50|53.44|49.8|53.44|49.8|53.44|49.8|53.38|49.74|0
1646292660000|2022-03-03 07:31:00|53.27|49.63|53.27|49.63|53.38|49.74|53.22|49.58|0
1646292670000|2022-03-03 07:31:10|53.25|49.61|53.22|49.58|53.25|49.61|53.22|49.58|0
1646292680000|2022-03-03 07:31:20|53.25|49.61|53.16|49.52|53.25|49.61|53.11|49.47|0
1646292690000|2022-03-03 07:31:30|53.11|49.47|53|49.36|53.11|49.47|53|49.36|0
1646292700000|2022-03-03 07:31:40|53.06|49.42|53.11|49.47|53.11|49.47|53.06|49.42|0
1646292710000|2022-03-03 07:31:50|53|49.36|52.89|49.25|53|49.36|52.86|49.22|0
1646292720000|2022-03-03 07:32:00|52.95|49.31|52.81|49.17|52.95|49.31|52.81|49.17|0
1646292730000|2022-03-03 07:32:10|52.84|49.2|52.73|49.09|52.86|49.22|52.73|49.09|0
1646292740000|2022-03-03 07:32:20|52.76|49.12|52.78|49.14|52.81|49.17|52.76|49.12|0
1646292750000|2022-03-03 07:32:30|52.81|49.17|52.92|49.28|52.92|49.28|52.81|49.17|0
1646292760000|2022-03-03 07:32:40|52.95|49.31|52.84|49.2|52.97|49.33|52.84|49.2|0
1646292770000|2022-03-03 07:32:50|52.89|49.25|52.81|49.17|52.89|49.25|52.81|49.17|0
1646292780000|2022-03-03 07:33:00|52.76|49.12|52.76|49.12|52.78|49.14|52.76|49.12|0
1646292790000|2022-03-03 07:33:10|52.68|49.04|52.62|48.98|52.68|49.04|52.62|48.98|0
1646292800000|2022-03-03 07:33:20|52.68|49.04|52.68|49.04|52.76|49.12|52.68|49.04|0
1646292810000|2022-03-03 07:33:30|52.62|48.98|52.62|48.98|52.68|49.04|52.62|48.98|0
1646292820000|2022-03-03 07:33:40|52.68|49.04|52.73|49.09|52.73|49.09|52.68|49.04|0
1646292830000|2022-03-03 07:33:50|52.62|48.98|52.57|48.93|52.62|48.98|52.57|48.93|0
1646292840000|2022-03-03 07:34:00|52.62|48.98|52.59|48.95|52.62|48.98|52.57|48.93|0
1646292850000|2022-03-03 07:34:10|52.62|48.98|52.62|48.98|52.68|49.04|52.62|48.98|0
1646292860000|2022-03-03 07:34:20|52.65|49.01|52.68|49.04|52.68|49.04|52.62|48.98|0
1646292870000|2022-03-03 07:34:30|52.73|49.09|52.78|49.14|52.78|49.14|52.73|49.09|0
1646292880000|2022-03-03 07:34:40|52.65|49.01|52.62|48.98|52.65|49.01|52.62|48.98|0
1646292890000|2022-03-03 07:34:50|52.57|48.93|52.57|48.93|52.57|48.93|52.54|48.9|0
1646292900000|2022-03-03 07:35:00|52.51|48.87|52.62|48.98|52.62|48.98|52.51|48.87|0
1646292910000|2022-03-03 07:35:10|52.57|48.93|52.46|48.82|52.57|48.93|52.46|48.82|0
1646292920000|2022-03-03 07:35:20|52.51|48.87|52.46|48.82|52.51|48.87|52.46|48.82|0
1646292930000|2022-03-03 07:35:30|52.49|48.85|52.46|48.82|52.49|48.85|52.46|48.82|0
1646292940000|2022-03-03 07:35:40|52.35|48.71|52.35|48.71|52.35|48.71|52.35|48.71|0
1646292950000|2022-03-03 07:35:50|52.38|48.74|52.38|48.74|52.38|48.74|52.38|48.74|0
1646292960000|2022-03-03 07:36:00|52.41|48.77|52.41|48.77|52.46|48.82|52.41|48.77|0
1646292970000|2022-03-03 07:36:10|52.35|48.71|52.35|48.71|52.35|48.71|52.35|48.71|0
1646292980000|2022-03-03 07:36:20|52.4|48.76|52.4|48.76|52.4|48.76|52.4|48.76|0
1646292990000|2022-03-03 07:36:30|52.38|48.74|52.35|48.71|52.4|48.76|52.35|48.71|0
1646293000000|2022-03-03 07:36:40|52.32|48.68|52.32|48.68|52.32|48.68|52.32|48.68|0
1646293010000|2022-03-03 07:36:50|52.38|48.74|52.32|48.68|52.38|48.74|52.32|48.68|0
1646293020000|2022-03-03 07:37:00|52.4|48.76|52.3|48.66|52.4|48.76|52.3|48.66|0
1646293030000|2022-03-03 07:37:10|52.35|48.71|52.38|48.74|52.38|48.74|52.35|48.71|0
1646293040000|2022-03-03 07:37:20|52.4|48.76|52.51|48.87|52.51|48.87|52.4|48.76|0
1646293050000|2022-03-03 07:37:30|52.48|48.84|52.4|48.76|52.48|48.84|52.4|48.76|0
1646293060000|2022-03-03 07:37:40|52.43|48.79|52.46|48.82|52.51|48.87|52.43|48.79|0
1646293070000|2022-03-03 07:37:50|52.51|48.87|52.35|48.71|52.54|48.9|52.35|48.71|0
1646293080000|2022-03-03 07:38:00|52.4|48.76|52.46|48.82|52.51|48.87|52.4|48.76|0
1646293090000|2022-03-03 07:38:10|52.43|48.79|52.35|48.71|52.43|48.79|52.35|48.71|0
1646293100000|2022-03-03 07:38:20|52.3|48.66|52.3|48.66|52.32|48.68|52.3|48.66|0
1646293110000|2022-03-03 07:38:30|52.38|48.74|52.46|48.82|52.46|48.82|52.35|48.71|0
1646293120000|2022-03-03 07:38:40|52.35|48.71|52.4|48.76|52.4|48.76|52.35|48.71|0
1646293130000|2022-03-03 07:38:50|52.35|48.71|52.3|48.66|52.35|48.71|52.3|48.66|0
1646293140000|2022-03-03 07:39:00|52.35|48.71|52.35|48.71|52.35|48.71|52.3|48.66|0
1646293150000|2022-03-03 07:39:10|52.3|48.66|52.46|48.82|52.46|48.82|52.3|48.66|0
1646293160000|2022-03-03 07:39:20|52.48|48.84|52.35|48.71|52.48|48.84|52.35|48.71|0
1646293170000|2022-03-03 07:39:30|52.4|48.76|52.46|48.82|52.46|48.82|52.4|48.76|0
1646293180000|2022-03-03 07:39:40|52.51|48.87|52.4|48.76|52.51|48.87|52.4|48.76|0
1646293190000|2022-03-03 07:39:50|52.38|48.74|52.32|48.68|52.38|48.74|52.32|48.68|0
1646293200000|2022-03-03 07:40:00|52.35|48.71|52.3|48.66|52.4|48.76|52.3|48.66|0
1646293210000|2022-03-03 07:40:10|51.73|48.09|51.92|48.28|51.97|48.33|51.73|48.09|0
1646293220000|2022-03-03 07:40:20|51.76|48.12|51.81|48.17|51.81|48.17|51.73|48.09|0
1646293230000|2022-03-03 07:40:30|51.71|48.07|51.87|48.23|51.87|48.23|51.71|48.07|0
1646293240000|2022-03-03 07:40:40|51.92|48.28|51.97|48.33|52|48.36|51.92|48.28|0
1646293250000|2022-03-03 07:40:50|51.95|48.31|51.87|48.23|51.95|48.31|51.87|48.23|0
1646293260000|2022-03-03 07:41:00|51.79|48.15|51.49|47.85|51.79|48.15|51.49|47.85|0
1646293270000|2022-03-03 07:41:10|51.6|47.96|51.76|48.12|51.79|48.15|51.6|47.96|0
1646293280000|2022-03-03 07:41:20|51.81|48.17|51.76|48.12|51.87|48.23|51.76|48.12|0
1646293290000|2022-03-03 07:41:30|51.68|48.04|51.52|47.88|51.68|48.04|51.52|47.88|0
1646293300000|2022-03-03 07:41:40|51.65|48.01|51.55|47.91|51.65|48.01|51.55|47.91|0
1646293310000|2022-03-03 07:41:50|51.57|47.93|51.63|47.99|51.63|47.99|51.49|47.85|0
1646293320000|2022-03-03 07:42:00|51.55|47.91|51.76|48.12|51.76|48.12|51.55|47.91|0
1646293330000|2022-03-03 07:42:10|51.87|48.23|51.6|47.96|51.87|48.23|51.57|47.93|0
1646293340000|2022-03-03 07:42:20|51.71|48.07|51.55|47.91|51.76|48.12|51.55|47.91|0
1646293350000|2022-03-03 07:42:30|51.6|47.96|51.65|48.01|51.65|48.01|51.6|47.96|0
1646293360000|2022-03-03 07:42:40|51.73|48.09|51.6|47.96|51.73|48.09|51.55|47.91|0
1646293370000|2022-03-03 07:42:50|51.62|47.98|51.65|48.01|51.73|48.09|51.62|47.98|0
1646293380000|2022-03-03 07:43:00|51.71|48.07|51.71|48.07|51.78|48.14|51.71|48.07|0
1646293390000|2022-03-03 07:43:10|51.81|48.17|51.92|48.28|51.92|48.28|51.81|48.17|0
1646293400000|2022-03-03 07:43:20|51.89|48.25|51.87|48.23|51.89|48.25|51.81|48.17|0
1646293410000|2022-03-03 07:43:30|51.92|48.28|51.97|48.33|52.03|48.39|51.87|48.23|0
1646293420000|2022-03-03 07:43:40|52.08|48.44|52.11|48.47|52.11|48.47|52.05|48.41|0
1646293430000|2022-03-03 07:43:50|52.13|48.49|52.08|48.44|52.13|48.49|52.08|48.44|0
1646293440000|2022-03-03 07:44:00|52.05|48.41|52.03|48.39|52.05|48.41|52|48.36|0
1646293450000|2022-03-03 07:44:10|51.94|48.3|52|48.36|52|48.36|51.94|48.3|0
1646293460000|2022-03-03 07:44:20|51.89|48.25|52.08|48.44|52.08|48.44|51.89|48.25|0
1646293470000|2022-03-03 07:44:30|52.11|48.47|52.03|48.39|52.11|48.47|52.03|48.39|0
1646293480000|2022-03-03 07:44:40|51.97|48.33|51.92|48.28|51.97|48.33|51.92|48.28|0
1646293490000|2022-03-03 07:44:50|52.05|48.41|52.05|48.41|52.08|48.44|52.05|48.41|0
1646293500000|2022-03-03 07:45:00|52|48.36|51.92|48.28|52.03|48.39|51.92|48.28|0
1646293510000|2022-03-03 07:45:10|51.87|48.23|51.97|48.33|51.97|48.33|51.87|48.23|0
1646293520000|2022-03-03 07:45:20|52.03|48.39|52.08|48.44|52.08|48.44|52.03|48.39|0
1646293530000|2022-03-03 07:45:30|51.92|48.28|51.97|48.33|51.97|48.33|51.92|48.28|0
1646293540000|2022-03-03 07:45:40|52.03|48.39|52.03|48.39|52.03|48.39|51.97|48.33|0
1646293550000|2022-03-03 07:45:50|52|48.36|51.84|48.2|52|48.36|51.84|48.2|0
1646293560000|2022-03-03 07:46:00|51.81|48.17|51.81|48.17|51.84|48.2|51.81|48.17|0
1646293570000|2022-03-03 07:46:10|51.78|48.14|51.76|48.12|51.81|48.17|51.76|48.12|0
1646293580000|2022-03-03 07:46:20|51.7|48.06|51.7|48.06|51.73|48.09|51.68|48.04|0
1646293590000|2022-03-03 07:46:30|51.86|48.22|51.81|48.17|51.86|48.22|51.81|48.17|0
1646293600000|2022-03-03 07:46:40|51.86|48.22|51.65|48.01|51.86|48.22|51.65|48.01|0
1646293610000|2022-03-03 07:46:50|51.62|47.98|51.6|47.96|51.65|48.01|51.6|47.96|0
1646293620000|2022-03-03 07:47:00|51.52|47.88|51.49|47.85|51.6|47.96|51.49|47.85|0
1646293630000|2022-03-03 07:47:10|51.54|47.9|51.49|47.85|51.54|47.9|51.46|47.82|0
1646293640000|2022-03-03 07:47:20|51.6|47.96|51.65|48.01|51.65|48.01|51.6|47.96|0
1646293650000|2022-03-03 07:47:30|51.68|48.04|51.81|48.17|51.81|48.17|51.65|48.01|0
1646293660000|2022-03-03 07:47:40|51.78|48.14|51.78|48.14|51.86|48.22|51.78|48.14|0
1646293670000|2022-03-03 07:47:50|51.89|48.25|52|48.36|52.05|48.41|51.89|48.25|0
1646293680000|2022-03-03 07:48:00|52.08|48.44|52.1|48.46|52.1|48.46|52.08|48.44|0
1646293690000|2022-03-03 07:48:10|52.13|48.49|51.92|48.28|52.13|48.49|51.92|48.28|0
1646293700000|2022-03-03 07:48:20|51.94|48.3|52.1|48.46|52.1|48.46|51.94|48.3|0
1646293710000|2022-03-03 07:48:30|52.02|48.38|52.05|48.41|52.05|48.41|52.02|48.38|0
1646293720000|2022-03-03 07:48:40|51.97|48.33|51.81|48.17|51.97|48.33|51.81|48.17|0
1646293730000|2022-03-03 07:48:50|51.86|48.22|51.7|48.06|51.86|48.22|51.7|48.06|0
1646293740000|2022-03-03 07:49:00|51.65|48.01|51.6|47.96|51.65|48.01|51.6|47.96|0
1646293750000|2022-03-03 07:49:10|51.62|47.98|51.65|48.01|51.7|48.06|51.62|47.98|0
1646293760000|2022-03-03 07:49:20|51.73|48.09|51.84|48.2|51.86|48.22|51.73|48.09|0
1646293770000|2022-03-03 07:49:30|51.86|48.22|51.92|48.28|51.94|48.3|51.86|48.22|0
1646293780000|2022-03-03 07:49:40|51.84|48.2|51.86|48.22|51.86|48.22|51.84|48.2|0
1646293790000|2022-03-03 07:49:50|51.92|48.28|52.02|48.38|52.02|48.38|51.86|48.22|0
1646293800000|2022-03-03 07:50:00|52.05|48.41|52|48.36|52.08|48.44|52|48.36|0
1646293810000|2022-03-03 07:50:10|51.97|48.33|51.92|48.28|51.97|48.33|51.92|48.28|0
1646293820000|2022-03-03 07:50:20|51.86|48.22|51.92|48.28|51.92|48.28|51.84|48.2|0
1646293830000|2022-03-03 07:50:30|51.7|48.06|51.65|48.01|51.7|48.06|51.65|48.01|0
1646293840000|2022-03-03 07:50:40|51.7|48.06|51.7|48.06|51.7|48.06|51.7|48.06|0
1646293850000|2022-03-03 07:50:50|51.65|48.01|51.81|48.17|51.81|48.17|51.65|48.01|0
1646293860000|2022-03-03 07:51:00|51.86|48.22|51.89|48.25|51.89|48.25|51.86|48.22|0
1646293870000|2022-03-03 07:51:10|51.92|48.28|51.92|48.28|51.92|48.28|51.86|48.22|0
1646293880000|2022-03-03 07:51:20|51.94|48.3|51.92|48.28|51.94|48.3|51.92|48.28|0
1646293890000|2022-03-03 07:51:30|51.94|48.3|51.97|48.33|51.97|48.33|51.94|48.3|0
1646293900000|2022-03-03 07:51:40|52.08|48.44|51.99|48.35|52.08|48.44|51.99|48.35|0
1646293910000|2022-03-03 07:51:50|51.92|48.28|51.92|48.28|51.92|48.28|51.92|48.28|0
1646293920000|2022-03-03 07:52:00|51.94|48.3|51.97|48.33|51.97|48.33|51.92|48.28|0
1646293930000|2022-03-03 07:52:10|51.7|48.06|51.6|47.96|51.7|48.06|51.6|47.96|0
1646293940000|2022-03-03 07:52:20|51.62|47.98|51.65|48.01|51.65|48.01|51.57|47.93|0
1646293950000|2022-03-03 07:52:30|51.7|48.06|51.6|47.96|51.7|48.06|51.54|47.9|0
1646293960000|2022-03-03 07:52:40|51.54|47.9|51.57|47.93|51.65|48.01|51.54|47.9|0
1646293970000|2022-03-03 07:52:50|51.6|47.96|51.6|47.96|51.6|47.96|51.54|47.9|0
1646293980000|2022-03-03 07:53:00|51.54|47.9|51.54|47.9|51.54|47.9|51.54|47.9|0
1646293990000|2022-03-03 07:53:10|51.6|47.96|51.62|47.98|51.62|47.98|51.51|47.87|0
1646294000000|2022-03-03 07:53:20|51.6|47.96|51.57|47.93|51.65|48.01|51.57|47.93|0
1646294010000|2022-03-03 07:53:30|51.62|47.98|51.65|48.01|51.67|48.03|51.62|47.98|0
1646294020000|2022-03-03 07:53:40|51.6|47.96|51.62|47.98|51.62|47.98|51.57|47.93|0
1646294030000|2022-03-03 07:53:50|51.57|47.93|51.7|48.06|51.7|48.06|51.57|47.93|0
1646294040000|2022-03-03 07:54:00|52.13|48.49|51.99|48.35|52.13|48.49|51.99|48.35|0
1646294050000|2022-03-03 07:54:10|52.05|48.41|52.08|48.44|52.13|48.49|52.05|48.41|0
1646294060000|2022-03-03 07:54:20|51.99|48.35|52.08|48.44|52.08|48.44|51.99|48.35|0
1646294070000|2022-03-03 07:54:30|52.13|48.49|52.05|48.41|52.13|48.49|52.05|48.41|0
1646294080000|2022-03-03 07:54:40|52.02|48.38|52.29|48.65|52.29|48.65|52.02|48.38|0
1646294090000|2022-03-03 07:54:50|52.34|48.7|52.34|48.7|52.34|48.7|52.26|48.62|0
1646294100000|2022-03-03 07:55:00|52.32|48.68|52.29|48.65|52.32|48.68|52.29|48.65|0
1646294110000|2022-03-03 07:55:10|52.24|48.6|52.15|48.51|52.24|48.6|52.13|48.49|0
1646294120000|2022-03-03 07:55:20|52.21|48.57|52.29|48.65|52.34|48.7|52.21|48.57|0
1646294130000|2022-03-03 07:55:30|52.24|48.6|52.24|48.6|52.29|48.65|52.24|48.6|0
1646294140000|2022-03-03 07:55:40|52.18|48.54|52.15|48.51|52.18|48.54|52.15|48.51|0
1646294150000|2022-03-03 07:55:50|52.13|48.49|51.97|48.33|52.13|48.49|51.97|48.33|0
1646294160000|2022-03-03 07:56:00|52.05|48.41|51.97|48.33|52.05|48.41|51.94|48.3|0
1646294170000|2022-03-03 07:56:10|51.91|48.27|51.91|48.27|51.91|48.27|51.83|48.19|0
1646294180000|2022-03-03 07:56:20|51.94|48.3|51.94|48.3|51.94|48.3|51.94|48.3|0
1646294190000|2022-03-03 07:56:30|51.99|48.35|52.02|48.38|52.05|48.41|51.97|48.33|0
1646294200000|2022-03-03 07:56:40|51.97|48.33|51.89|48.25|51.97|48.33|51.89|48.25|0
1646294210000|2022-03-03 07:56:50|51.86|48.22|51.86|48.22|51.86|48.22|51.81|48.17|0
1646294220000|2022-03-03 07:57:00|51.78|48.14|51.97|48.33|51.97|48.33|51.78|48.14|0
1646294230000|2022-03-03 07:57:10|51.89|48.25|51.81|48.17|51.89|48.25|51.7|48.06|0
1646294240000|2022-03-03 07:57:20|51.7|48.06|51.75|48.11|51.75|48.11|51.7|48.06|0
1646294250000|2022-03-03 07:57:30|51.81|48.17|51.83|48.19|51.86|48.22|51.81|48.17|0
1646294260000|2022-03-03 07:57:40|51.86|48.22|51.83|48.19|51.89|48.25|51.81|48.17|0
1646294270000|2022-03-03 07:57:50|51.89|48.25|51.91|48.27|51.94|48.3|51.89|48.25|0
1646294280000|2022-03-03 07:58:00|51.81|48.17|51.83|48.19|51.91|48.27|51.81|48.17|0
1646294290000|2022-03-03 07:58:10|51.81|48.17|51.89|48.25|51.89|48.25|51.81|48.17|0
1646294300000|2022-03-03 07:58:20|51.97|48.33|52.1|48.46|52.1|48.46|51.97|48.33|0
1646294310000|2022-03-03 07:58:30|52.05|48.41|52.07|48.43|52.1|48.46|52.05|48.41|0
1646294320000|2022-03-03 07:58:40|52.05|48.41|52.07|48.43|52.07|48.43|52.05|48.41|0
1646294330000|2022-03-03 07:58:50|52.13|48.49|52.02|48.38|52.13|48.49|52.02|48.38|0
1646294340000|2022-03-03 07:59:00|51.97|48.33|51.83|48.19|51.97|48.33|51.78|48.14|0
1646294350000|2022-03-03 07:59:10|51.91|48.27|52.02|48.38|52.07|48.43|51.91|48.27|0
1646294360000|2022-03-03 07:59:20|51.99|48.35|51.94|48.3|51.99|48.35|51.94|48.3|0
1646294370000|2022-03-03 07:59:30|51.99|48.35|52.23|48.59|52.23|48.59|51.99|48.35|0
1646294380000|2022-03-03 07:59:40|52.21|48.57|52.34|48.7|52.34|48.7|52.21|48.57|0
1646294390000|2022-03-03 07:59:50|52.31|48.67|52.31|48.67|52.4|48.76|52.31|48.67|0
1646294400000|2022-03-03 08:00:00|52.29|48.65|51.7|48.06|52.29|48.65|51.49|47.85|0
1646294410000|2022-03-03 08:00:10|51.65|48.01|51.59|47.95|51.88|48.24|51.59|47.95|0
1646294420000|2022-03-03 08:00:20|51.75|48.11|51.49|47.85|51.75|48.11|51.49|47.85|0
1646294430000|2022-03-03 08:00:30|51.3|47.66|51.75|48.11|51.75|48.11|51.27|47.63|0
1646294440000|2022-03-03 08:00:40|51.94|48.3|51.75|48.11|51.94|48.3|51.75|48.11|0
1646294450000|2022-03-03 08:00:50|51.86|48.22|51.86|48.22|51.86|48.22|51.78|48.14|0
1646294460000|2022-03-03 08:01:00|51.75|48.11|52.07|48.43|52.07|48.43|51.75|48.11|0
1646294470000|2022-03-03 08:01:10|52.1|48.46|51.97|48.33|52.1|48.46|51.97|48.33|0
1646294480000|2022-03-03 08:01:20|51.86|48.22|52.04|48.4|52.04|48.4|51.86|48.22|0
1646294490000|2022-03-03 08:01:30|51.97|48.33|51.86|48.22|51.97|48.33|51.86|48.22|0
1646294500000|2022-03-03 08:01:40|52.02|48.38|52.13|48.49|52.13|48.49|52.02|48.38|0
1646294510000|2022-03-03 08:01:50|52.02|48.38|52.18|48.54|52.18|48.54|52.02|48.38|0
1646294520000|2022-03-03 08:02:00|52.21|48.57|52.18|48.54|52.21|48.57|52.02|48.38|0
1646294530000|2022-03-03 08:02:10|52.1|48.46|52.18|48.54|52.18|48.54|52.07|48.43|0
1646294540000|2022-03-03 08:02:20|52.13|48.49|52.23|48.59|52.29|48.65|52.13|48.49|0
1646294550000|2022-03-03 08:02:30|52.29|48.65|52.34|48.7|52.34|48.7|52.29|48.65|0
1646294560000|2022-03-03 08:02:40|52.29|48.65|52.42|48.78|52.42|48.78|52.23|48.59|0
1646294570000|2022-03-03 08:02:50|52.45|48.81|52.26|48.62|52.45|48.81|52.26|48.62|0
1646294580000|2022-03-03 08:03:00|52.34|48.7|52.31|48.67|52.47|48.83|52.31|48.67|0
1646294590000|2022-03-03 08:03:10|52.34|48.7|52.29|48.65|52.34|48.7|52.18|48.54|0
1646294600000|2022-03-03 08:03:20|52.39|48.75|52.47|48.83|52.47|48.83|52.39|48.75|0
1646294610000|2022-03-03 08:03:30|52.39|48.75|52.18|48.54|52.39|48.75|52.18|48.54|0
1646294620000|2022-03-03 08:03:40|52.2|48.56|52.5|48.86|52.5|48.86|52.2|48.56|0
1646294630000|2022-03-03 08:03:50|52.45|48.81|52.56|48.92|52.56|48.92|52.45|48.81|0
1646294640000|2022-03-03 08:04:00|52.64|49|52.61|48.97|52.66|49.02|52.61|48.97|0
1646294650000|2022-03-03 08:04:10|52.66|49.02|52.8|49.16|52.8|49.16|52.66|49.02|0
1646294660000|2022-03-03 08:04:20|52.91|49.27|53.04|49.4|53.07|49.43|52.91|49.27|0
1646294670000|2022-03-03 08:04:30|52.93|49.29|52.96|49.32|52.96|49.32|52.88|49.24|0
1646294680000|2022-03-03 08:04:40|52.91|49.27|52.8|49.16|52.91|49.27|52.8|49.16|0
1646294690000|2022-03-03 08:04:50|52.85|49.21|52.8|49.16|52.85|49.21|52.8|49.16|0
1646294700000|2022-03-03 08:05:00|52.88|49.24|52.44|49.58|52.88|49.66|52.44|49.24|0
1646294710000|2022-03-03 08:05:10|52.38|49.52|52.44|49.58|52.52|49.66|52.38|49.52|0
1646294720000|2022-03-03 08:05:20|52.35|49.49|52.43|49.57|52.46|49.6|52.35|49.49|0
1646294730000|2022-03-03 08:05:30|52.54|49.68|52.52|49.66|52.54|49.68|52.41|49.55|0
1646294740000|2022-03-03 08:05:40|52.46|49.6|52.76|49.9|52.76|49.9|52.46|49.6|0
1646294750000|2022-03-03 08:05:50|52.65|49.79|52.62|49.76|52.71|49.85|52.62|49.76|0
1646294760000|2022-03-03 08:06:00|52.68|49.82|52.65|49.79|52.71|49.85|52.65|49.79|0
1646294770000|2022-03-03 08:06:10|52.68|49.82|52.81|49.95|52.84|49.98|52.68|49.82|0
1646294780000|2022-03-03 08:06:20|52.68|49.82|52.71|49.85|52.79|49.93|52.68|49.82|0
1646294790000|2022-03-03 08:06:30|52.73|49.87|52.65|49.79|52.76|49.9|52.65|49.79|0
1646294800000|2022-03-03 08:06:40|52.54|49.68|52.73|49.87|52.73|49.87|52.54|49.68|0
1646294810000|2022-03-03 08:06:50|52.76|49.9|52.68|49.82|52.76|49.9|52.62|49.76|0
1646294820000|2022-03-03 08:07:00|52.71|49.85|52.79|49.93|52.79|49.93|52.71|49.85|0
1646294830000|2022-03-03 08:07:10|52.87|50.01|52.87|50.01|52.87|50.01|52.76|49.9|0
1646294840000|2022-03-03 08:07:20|53.03|50.17|53.14|50.28|53.17|50.31|53.03|50.17|0
1646294850000|2022-03-03 08:07:30|53.25|50.39|53.47|50.61|53.47|50.61|53.25|50.39|0
1646294860000|2022-03-03 08:07:40|53.44|50.58|53.47|50.61|53.5|50.64|53.44|50.58|0
1646294870000|2022-03-03 08:07:50|53.44|50.58|53.47|50.61|53.47|50.61|53.44|50.58|0
1646294880000|2022-03-03 08:08:00|53.28|50.42|53.33|50.47|53.33|50.47|53.28|50.42|0
1646294890000|2022-03-03 08:08:10|53.28|50.42|53.39|50.53|53.39|50.53|53.28|50.42|0
1646294900000|2022-03-03 08:08:20|53.22|50.36|53.31|50.45|53.39|50.53|53.22|50.36|0
1646294910000|2022-03-03 08:08:30|53.36|50.5|53.33|50.47|53.42|50.56|53.33|50.47|0
1646294920000|2022-03-03 08:08:40|53.39|50.53|53.22|50.36|53.39|50.53|53.22|50.36|0
1646294930000|2022-03-03 08:08:50|53.28|50.42|53.25|50.39|53.28|50.42|53.22|50.36|0
1646294940000|2022-03-03 08:09:00|53.22|50.36|53.06|50.2|53.22|50.36|53.06|50.2|0
1646294950000|2022-03-03 08:09:10|52.98|50.12|52.87|50.01|53|50.14|52.87|50.01|0
1646294960000|2022-03-03 08:09:20|52.95|50.09|53.2|50.34|53.2|50.34|52.95|50.09|0
1646294970000|2022-03-03 08:09:30|53.03|50.17|53.09|50.23|53.09|50.23|53|50.14|0
1646294980000|2022-03-03 08:09:40|53.2|50.34|53.31|50.45|53.31|50.45|53.2|50.34|0
1646294990000|2022-03-03 08:09:50|53.25|50.39|53.06|50.2|53.25|50.39|53.06|50.2|0
1646295000000|2022-03-03 08:10:00|53.11|50.25|53.25|50.39|53.25|50.39|53.11|50.25|0
1646295010000|2022-03-03 08:10:10|53.28|50.42|53.2|50.34|53.47|50.61|53.2|50.34|0
1646295020000|2022-03-03 08:10:20|53.17|50.31|53.2|50.34|53.22|50.36|53.11|50.25|0
1646295030000|2022-03-03 08:10:30|53.03|50.17|53.03|50.17|53.09|50.23|53|50.14|0
1646295040000|2022-03-03 08:10:40|52.87|50.01|52.92|50.06|52.92|50.06|52.84|49.98|0
1646295050000|2022-03-03 08:10:50|52.89|50.03|52.84|49.98|52.89|50.03|52.84|49.98|0
1646295060000|2022-03-03 08:11:00|52.81|49.95|52.7|49.84|52.81|49.95|52.7|49.84|0
1646295070000|2022-03-03 08:11:10|52.68|49.82|52.7|49.84|52.7|49.84|52.68|49.82|0
1646295080000|2022-03-03 08:11:20|52.73|49.87|52.76|49.9|52.84|49.98|52.73|49.87|0
1646295100000|2022-03-03 08:11:40|52.81|49.95|52.78|49.92|52.81|49.95|52.73|49.87|0
1646295110000|2022-03-03 08:11:50|52.76|49.9|52.7|49.84|52.76|49.9|52.62|49.76|0
1646295120000|2022-03-03 08:12:00|52.68|49.82|52.65|49.79|52.7|49.84|52.65|49.79|0
1646295130000|2022-03-03 08:12:10|52.62|49.76|52.62|49.76|52.65|49.79|52.57|49.71|0
1646295140000|2022-03-03 08:12:20|52.59|49.73|52.76|49.9|52.76|49.9|52.59|49.73|0
1646295150000|2022-03-03 08:12:30|52.73|49.87|52.73|49.87|52.76|49.9|52.65|49.79|0
1646295160000|2022-03-03 08:12:40|52.68|49.82|52.87|50.01|52.87|50.01|52.68|49.82|0
1646295170000|2022-03-03 08:12:50|53|50.14|52.92|50.06|53|50.14|52.92|50.06|0
1646295180000|2022-03-03 08:13:00|52.87|50.01|52.76|49.9|52.87|50.01|52.73|49.87|0
1646295190000|2022-03-03 08:13:10|52.78|49.92|52.76|49.9|52.81|49.95|52.76|49.9|0
1646295200000|2022-03-03 08:13:20|52.84|49.98|52.84|49.98|52.84|49.98|52.84|49.98|0
1646295210000|2022-03-03 08:13:30|52.76|49.9|52.87|50.01|52.87|50.01|52.73|49.87|0
1646295220000|2022-03-03 08:13:40|52.84|49.98|53.14|50.28|53.14|50.28|52.84|49.98|0
1646295230000|2022-03-03 08:13:50|53.11|50.25|53.11|50.25|53.11|50.25|52.98|50.12|0
1646295250000|2022-03-03 08:14:10|53.22|50.36|53.27|50.41|53.27|50.41|53.14|50.28|0
1646295260000|2022-03-03 08:14:20|53.3|50.44|53.33|50.47|53.33|50.47|53.22|50.36|0
1646295270000|2022-03-03 08:14:30|53.36|50.5|53.36|50.5|53.41|50.55|53.36|50.5|0
1646295280000|2022-03-03 08:14:40|53.41|50.55|53.47|50.61|53.47|50.61|53.41|50.55|0
1646295290000|2022-03-03 08:14:50|53.58|50.72|53.6|50.74|53.6|50.74|53.58|50.72|0
1646295300000|2022-03-03 08:15:00|53.55|50.69|53.52|50.66|53.55|50.69|53.47|50.61|0
1646295310000|2022-03-03 08:15:10|53.58|50.72|53.63|50.77|53.66|50.8|53.58|50.72|0
1646295320000|2022-03-03 08:15:20|53.66|50.8|53.74|50.88|53.74|50.88|53.66|50.8|0
1646295330000|2022-03-03 08:15:30|53.77|50.91|53.77|50.91|53.77|50.91|53.74|50.88|0
1646295340000|2022-03-03 08:15:40|53.99|51.13|53.91|51.05|53.99|51.13|53.91|51.05|0
1646295350000|2022-03-03 08:15:50|53.85|50.99|53.82|50.96|53.85|50.99|53.82|50.96|0
1646295360000|2022-03-03 08:16:00|53.96|51.1|53.91|51.05|54.19|51.33|53.91|51.05|0
1646295370000|2022-03-03 08:16:10|53.8|50.94|53.94|51.08|53.99|51.13|53.8|50.94|0
1646295380000|2022-03-03 08:16:20|53.91|51.05|53.91|51.05|53.96|51.1|53.8|50.94|0
1646295390000|2022-03-03 08:16:30|53.94|51.08|53.99|51.13|53.99|51.13|53.94|51.08|0
1646295400000|2022-03-03 08:16:40|54.07|51.21|54.02|51.16|54.1|51.24|54.02|51.16|0
1646295410000|2022-03-03 08:16:50|54.07|51.21|54.02|51.16|54.1|51.24|54.02|51.16|0
1646295420000|2022-03-03 08:17:00|54.1|51.24|54.19|51.33|54.19|51.33|54.1|51.24|0
1646295430000|2022-03-03 08:17:10|54.13|51.27|54.02|51.16|54.13|51.27|54.02|51.16|0
1646295440000|2022-03-03 08:17:20|54.05|51.19|54.35|51.49|54.35|51.49|54.05|51.19|0
1646295450000|2022-03-03 08:17:30|54.38|51.52|54.21|51.35|54.38|51.52|54.16|51.3|0
1646295460000|2022-03-03 08:17:40|54.24|51.38|54.16|51.3|54.24|51.38|54.16|51.3|0
1646295470000|2022-03-03 08:17:50|54.19|51.33|54.24|51.38|54.27|51.41|54.19|51.33|0
1646295480000|2022-03-03 08:18:00|54.21|51.35|54.24|51.38|54.24|51.38|54.13|51.27|0
1646295490000|2022-03-03 08:18:10|54.3|51.44|54.3|51.44|54.3|51.44|54.3|51.44|0
1646295500000|2022-03-03 08:18:20|54.24|51.38|54.21|51.35|54.35|51.49|54.21|51.35|0
1646295510000|2022-03-03 08:18:30|54.16|51.3|54.18|51.32|54.18|51.32|54.13|51.27|0
1646295520000|2022-03-03 08:18:40|54.21|51.35|54.21|51.35|54.3|51.44|54.21|51.35|0
1646295530000|2022-03-03 08:18:50|54.18|51.32|54.18|51.32|54.21|51.35|54.18|51.32|0
1646295540000|2022-03-03 08:19:00|54.16|51.3|54.18|51.32|54.21|51.35|54.13|51.27|0
1646295550000|2022-03-03 08:19:10|54.1|51.24|54.16|51.3|54.16|51.3|54.1|51.24|0
1646295560000|2022-03-03 08:19:20|54.13|51.27|53.99|51.13|54.13|51.27|53.99|51.13|0
1646295570000|2022-03-03 08:19:30|53.91|51.05|53.96|51.1|53.96|51.1|53.88|51.02|0
1646295580000|2022-03-03 08:19:40|53.88|51.02|54.02|51.16|54.02|51.16|53.88|51.02|0
1646295590000|2022-03-03 08:19:50|53.99|51.13|53.96|51.1|53.99|51.13|53.93|51.07|0
1646295600000|2022-03-03 08:20:00|54.02|51.16|54.04|51.18|54.1|51.24|54.02|51.16|0
1646295610000|2022-03-03 08:20:10|54.02|51.16|53.99|51.13|54.07|51.21|53.99|51.13|0
1646295620000|2022-03-03 08:20:20|54.07|51.21|53.96|51.1|54.07|51.21|53.96|51.1|0
1646295630000|2022-03-03 08:20:30|53.99|51.13|53.93|51.07|53.99|51.13|53.91|51.05|0
1646295640000|2022-03-03 08:20:40|54.13|51.27|54.13|51.27|54.13|51.27|54.13|51.27|0
1646295650000|2022-03-03 08:20:50|53.96|51.1|53.85|50.99|53.96|51.1|53.85|50.99|0
1646295660000|2022-03-03 08:21:00|53.82|50.96|53.88|51.02|53.91|51.05|53.82|50.96|0
1646295670000|2022-03-03 08:21:10|53.93|51.07|53.41|50.55|53.93|51.07|53.41|50.55|0
1646295680000|2022-03-03 08:21:20|53.66|50.8|53.69|50.83|53.69|50.83|53.66|50.8|0
1646295690000|2022-03-03 08:21:30|53.66|50.8|53.6|50.74|53.69|50.83|53.6|50.74|0
1646295700000|2022-03-03 08:21:40|53.63|50.77|53.63|50.77|53.63|50.77|53.63|50.77|0
1646295710000|2022-03-03 08:21:50|53.74|50.88|53.69|50.83|53.77|50.91|53.69|50.83|0
1646295720000|2022-03-03 08:22:00|53.8|50.94|53.85|50.99|53.91|51.05|53.8|50.94|0
1646295730000|2022-03-03 08:22:10|53.96|51.1|53.91|51.05|54.02|51.16|53.91|51.05|0
1646295740000|2022-03-03 08:22:20|53.82|50.96|53.96|51.1|53.96|51.1|53.82|50.96|0
1646295750000|2022-03-03 08:22:30|53.91|51.05|53.8|50.94|53.91|51.05|53.8|50.94|0
1646295760000|2022-03-03 08:22:40|53.82|50.96|53.91|51.05|53.91|51.05|53.82|50.96|0
1646295770000|2022-03-03 08:22:50|53.82|50.96|53.6|50.74|53.82|50.96|53.6|50.74|0
1646295780000|2022-03-03 08:23:00|53.49|50.63|53.66|50.8|53.74|50.88|53.49|50.63|0
1646295790000|2022-03-03 08:23:10|53.57|50.71|53.57|50.71|53.57|50.71|53.52|50.66|0
1646295800000|2022-03-03 08:23:20|53.63|50.77|53.93|51.07|53.93|51.07|53.63|50.77|0
1646295810000|2022-03-03 08:23:30|53.96|51.1|53.99|51.13|53.99|51.13|53.96|51.1|0
1646295820000|2022-03-03 08:23:40|54.13|51.27|54.07|51.21|54.13|51.27|54.07|51.21|0
1646295830000|2022-03-03 08:23:50|54.13|51.27|54.15|51.29|54.21|51.35|54.13|51.27|0
1646295840000|2022-03-03 08:24:00|54.1|51.24|54.02|51.16|54.1|51.24|54.02|51.16|0
1646295850000|2022-03-03 08:24:10|54.04|51.18|53.99|51.13|54.13|51.27|53.96|51.1|0
1646295860000|2022-03-03 08:24:20|54.02|51.16|53.91|51.05|54.02|51.16|53.88|51.02|0
1646295870000|2022-03-03 08:24:30|53.93|51.07|53.93|51.07|53.96|51.1|53.93|51.07|0
1646295880000|2022-03-03 08:24:40|53.96|51.1|54.02|51.16|54.02|51.16|53.93|51.07|0
1646295890000|2022-03-03 08:24:50|53.99|51.13|54.07|51.21|54.07|51.21|53.99|51.13|0
1646295900000|2022-03-03 08:25:00|54.13|51.27|54.02|51.16|54.13|51.27|54.02|51.16|0
1646295910000|2022-03-03 08:25:10|54.04|51.18|54.02|51.16|54.04|51.18|54.02|51.16|0
1646295920000|2022-03-03 08:25:20|54.04|51.18|54.04|51.18|54.1|51.24|54.04|51.18|0
1646295930000|2022-03-03 08:25:30|54.02|51.16|54.02|51.16|54.02|51.16|54.02|51.16|0
1646295940000|2022-03-03 08:25:40|53.96|51.1|53.99|51.13|53.99|51.13|53.9|51.04|0
1646295950000|2022-03-03 08:25:50|54.02|51.16|53.96|51.1|54.02|51.16|53.96|51.1|0
1646295960000|2022-03-03 08:26:00|53.93|51.07|53.68|50.82|53.93|51.07|53.68|50.82|0
1646295970000|2022-03-03 08:26:10|53.77|50.91|53.71|50.85|53.77|50.91|53.71|50.85|0
1646295980000|2022-03-03 08:26:20|53.74|50.88|53.85|50.99|53.85|50.99|53.74|50.88|0
1646295990000|2022-03-03 08:26:30|53.88|51.02|53.77|50.91|53.93|51.07|53.77|50.91|0
1646296000000|2022-03-03 08:26:40|53.63|50.77|53.65|50.79|53.71|50.85|53.63|50.77|0
1646296010000|2022-03-03 08:26:50|53.63|50.77|53.76|50.9|53.76|50.9|53.63|50.77|0
1646296020000|2022-03-03 08:27:00|53.82|50.96|53.68|50.82|53.82|50.96|53.68|50.82|0
1646296030000|2022-03-03 08:27:10|53.76|50.9|53.68|50.82|53.76|50.9|53.63|50.77|0
1646296040000|2022-03-03 08:27:20|53.71|50.85|53.68|50.82|53.82|50.96|53.68|50.82|0
1646296050000|2022-03-03 08:27:30|53.63|50.77|53.68|50.82|53.76|50.9|53.63|50.77|0
1646296060000|2022-03-03 08:27:40|53.71|50.85|53.74|50.88|53.74|50.88|53.71|50.85|0
1646296070000|2022-03-03 08:27:50|53.76|50.9|53.82|50.96|53.82|50.96|53.71|50.85|0
1646296080000|2022-03-03 08:28:00|53.76|50.9|53.63|50.77|53.76|50.9|53.63|50.77|0
1646296090000|2022-03-03 08:28:10|53.6|50.74|53.68|50.82|53.68|50.82|53.6|50.74|0
1646296100000|2022-03-03 08:28:20|53.65|50.79|53.54|50.68|53.65|50.79|53.54|50.68|0
1646296110000|2022-03-03 08:28:30|53.43|50.57|53.54|50.68|53.54|50.68|53.43|50.57|0
1646296120000|2022-03-03 08:28:40|53.57|50.71|53.57|50.71|53.6|50.74|53.54|50.68|0
1646296130000|2022-03-03 08:28:50|53.52|50.66|53.43|50.57|53.57|50.71|53.43|50.57|0
1646296140000|2022-03-03 08:29:00|53.49|50.63|53.3|50.44|53.49|50.63|53.3|50.44|0
1646296150000|2022-03-03 08:29:10|53.27|50.41|53.27|50.41|53.27|50.41|53.24|50.38|0
1646296160000|2022-03-03 08:29:20|53.21|50.35|53.27|50.41|53.35|50.49|53.21|50.35|0
1646296170000|2022-03-03 08:29:30|53.3|50.44|53.08|50.22|53.3|50.44|53.08|50.22|0
1646296180000|2022-03-03 08:29:40|53.05|50.19|53.1|50.24|53.1|50.24|53.05|50.19|0
1646296190000|2022-03-03 08:29:50|53.13|50.27|53.05|50.19|53.13|50.27|53.02|50.16|0
1646296200000|2022-03-03 08:30:00|52.94|50.08|52.89|50.03|52.99|50.13|52.89|50.03|0
1646296210000|2022-03-03 08:30:10|52.91|50.05|52.91|50.05|52.97|50.11|52.91|50.05|0
1646296220000|2022-03-03 08:30:20|52.94|50.08|52.91|50.05|52.97|50.11|52.91|50.05|0
1646296230000|2022-03-03 08:30:30|52.86|50|52.86|50|52.94|50.08|52.86|50|0
1646296250000|2022-03-03 08:30:50|52.83|49.97|52.78|49.92|52.83|49.97|52.78|49.92|0
1646296260000|2022-03-03 08:31:00|52.64|49.78|52.7|49.84|52.7|49.84|52.64|49.78|0
1646296270000|2022-03-03 08:31:10|52.64|49.78|52.53|49.67|52.64|49.78|52.53|49.67|0
1646296280000|2022-03-03 08:31:20|52.59|49.73|52.56|49.7|52.59|49.73|52.53|49.67|0
1646296290000|2022-03-03 08:31:30|52.59|49.73|52.61|49.75|52.61|49.75|52.59|49.73|0
1646296300000|2022-03-03 08:31:40|52.67|49.81|52.67|49.81|52.7|49.84|52.64|49.78|0
1646296310000|2022-03-03 08:31:50|52.7|49.84|52.64|49.78|52.7|49.84|52.64|49.78|0
1646296320000|2022-03-03 08:32:00|52.67|49.81|52.61|49.75|52.7|49.84|52.61|49.75|0
1646296330000|2022-03-03 08:32:10|52.64|49.78|52.61|49.75|52.67|49.81|52.61|49.75|0
1646296340000|2022-03-03 08:32:20|52.53|49.67|52.59|49.73|52.59|49.73|52.53|49.67|0
1646296350000|2022-03-03 08:32:30|52.64|49.78|52.5|49.64|52.64|49.78|52.48|49.62|0
1646296360000|2022-03-03 08:32:40|52.42|49.56|52.37|49.51|52.53|49.67|52.37|49.51|0
1646296370000|2022-03-03 08:32:50|52.29|49.43|52.37|49.51|52.42|49.56|52.29|49.43|0
1646296380000|2022-03-03 08:33:00|52.4|49.54|52.26|49.4|52.4|49.54|52.26|49.4|0
1646296390000|2022-03-03 08:33:10|52.21|49.35|52.32|49.46|52.32|49.46|52.21|49.35|0
1646296400000|2022-03-03 08:33:20|52.37|49.51|52.26|49.4|52.37|49.51|52.26|49.4|0
1646296410000|2022-03-03 08:33:30|52.21|49.35|52.21|49.35|52.26|49.4|52.15|49.29|0
1646296420000|2022-03-03 08:33:40|52.26|49.4|52.31|49.45|52.31|49.45|52.21|49.35|0
1646296430000|2022-03-03 08:33:50|52.34|49.48|52.15|49.29|52.34|49.48|52.15|49.29|0
1646296440000|2022-03-03 08:34:00|52.02|49.16|51.99|49.13|52.02|49.16|51.96|49.1|0
1646296450000|2022-03-03 08:34:10|51.94|49.08|51.91|49.05|51.94|49.08|51.88|49.02|0
1646296460000|2022-03-03 08:34:20|51.88|49.02|51.88|49.02|51.88|49.02|51.88|49.02|0
1646296470000|2022-03-03 08:34:30|51.86|49|51.72|48.86|51.86|49|51.72|48.86|0
1646296480000|2022-03-03 08:34:40|51.75|48.89|51.8|48.94|51.8|48.94|51.75|48.89|0
1646296490000|2022-03-03 08:34:50|51.86|49|51.88|49.02|51.88|49.02|51.86|49|0
1646296500000|2022-03-03 08:35:00|51.86|49|51.86|49|51.86|49|51.83|48.97|0
1646296510000|2022-03-03 08:35:10|51.78|48.92|51.61|48.75|51.78|48.92|51.61|48.75|0
1646296520000|2022-03-03 08:35:20|51.4|48.54|51.51|48.65|51.51|48.65|51.4|48.54|0
1646296530000|2022-03-03 08:35:30|51.48|48.62|51.35|48.49|51.48|48.62|51.35|48.49|0
1646296540000|2022-03-03 08:35:40|50.98|48.12|51.03|48.17|51.03|48.17|50.98|48.12|0
1646296550000|2022-03-03 08:35:50|51.13|48.27|51.03|48.17|51.13|48.27|51|48.14|0
1646296560000|2022-03-03 08:36:00|50.92|48.06|50.5|47.64|50.92|48.06|50.5|47.64|0
1646296570000|2022-03-03 08:36:10|50.52|47.66|50.58|47.72|50.58|47.72|50.47|47.61|0
1646296580000|2022-03-03 08:36:20|50.66|47.8|50.52|47.66|50.66|47.8|50.52|47.66|0
1646296590000|2022-03-03 08:36:30|50.47|47.61|50.6|47.74|50.6|47.74|50.34|47.48|0
1646296600000|2022-03-03 08:36:40|50.58|47.72|50.39|47.53|50.58|47.72|50.39|47.53|0
1646296610000|2022-03-03 08:36:50|50.45|47.59|50.52|47.66|50.52|47.66|50.39|47.53|0
1646296620000|2022-03-03 08:37:00|50.6|47.74|50.68|47.82|50.68|47.82|50.6|47.74|0
1646296630000|2022-03-03 08:37:10|50.71|47.85|50.82|47.96|50.82|47.96|50.66|47.8|0
1646296640000|2022-03-03 08:37:20|50.68|47.82|50.58|47.72|50.82|47.96|50.58|47.72|0
1646296650000|2022-03-03 08:37:30|50.52|47.66|50.6|47.74|50.6|47.74|50.52|47.66|0
1646296660000|2022-03-03 08:37:40|50.58|47.72|50.47|47.61|50.6|47.74|50.47|47.61|0
1646296670000|2022-03-03 08:37:50|50.34|47.48|50.18|47.32|50.34|47.48|50.18|47.32|0
1646296680000|2022-03-03 08:38:00|50.31|47.45|50.24|47.38|50.45|47.59|50.24|47.38|0
1646296690000|2022-03-03 08:38:10|50.18|47.32|50.13|47.27|50.18|47.32|50.13|47.27|0
1646296700000|2022-03-03 08:38:20|50.24|47.38|50.26|47.4|50.34|47.48|50.24|47.38|0
1646296710000|2022-03-03 08:38:30|50.39|47.53|50.24|47.38|50.39|47.53|50.18|47.32|0
1646296720000|2022-03-03 08:38:40|49.24|46.38|51.08|48.22|51.08|48.22|49.08|46.22|0
1646296730000|2022-03-03 08:38:50|51.11|48.25|51.85|48.99|51.85|48.99|51.11|48.25|0
1646296740000|2022-03-03 08:39:00|51.87|49.01|52.03|49.17|52.03|49.17|51.87|49.01|0
1646296750000|2022-03-03 08:39:10|52.14|49.28|52.33|49.47|52.33|49.47|52.14|49.28|0
1646296760000|2022-03-03 08:39:20|52.35|49.49|52.3|49.44|52.38|49.52|52.27|49.41|0
1646296770000|2022-03-03 08:39:30|52.33|49.47|52.33|49.47|52.33|49.47|52.27|49.41|0
1646296780000|2022-03-03 08:39:40|52.27|49.41|51.98|49.12|52.3|49.44|51.98|49.12|0
1646296790000|2022-03-03 08:39:50|52.01|49.15|52.03|49.17|52.06|49.2|52.01|49.15|0
1646296800000|2022-03-03 08:40:00|52.14|49.28|52.14|49.28|52.19|49.33|52.11|49.25|0
1646296810000|2022-03-03 08:40:10|52.19|49.33|52.14|49.28|52.19|49.33|52.14|49.28|0
1646296820000|2022-03-03 08:40:20|52.08|49.22|52.14|49.28|52.14|49.28|52.06|49.2|0
1646296830000|2022-03-03 08:40:30|52.17|49.31|51.92|49.06|52.17|49.31|51.92|49.06|0
1646296840000|2022-03-03 08:40:40|51.98|49.12|51.95|49.09|52.11|49.25|51.95|49.09|0
1646296850000|2022-03-03 08:40:50|52.03|49.17|51.92|49.06|52.03|49.17|51.92|49.06|0
1646296860000|2022-03-03 08:41:00|51.79|48.93|51.92|49.06|51.92|49.06|51.79|48.93|0
1646296870000|2022-03-03 08:41:10|51.82|48.96|51.95|49.09|51.95|49.09|51.82|48.96|0
1646296880000|2022-03-03 08:41:20|51.92|49.06|51.66|48.8|51.92|49.06|51.66|48.8|0
1646296890000|2022-03-03 08:41:30|51.71|48.85|51.63|48.77|51.71|48.85|51.58|48.72|0
1646296900000|2022-03-03 08:41:40|51.74|48.88|51.63|48.77|51.74|48.88|51.63|48.77|0
1646296910000|2022-03-03 08:41:50|51.66|48.8|51.58|48.72|51.66|48.8|51.58|48.72|0
1646296920000|2022-03-03 08:42:00|51.53|48.67|51.82|48.96|51.82|48.96|51.53|48.67|0
1646296930000|2022-03-03 08:42:10|51.69|48.83|51.58|48.72|51.69|48.83|51.58|48.72|0
1646296940000|2022-03-03 08:42:20|51.53|48.67|51.79|48.93|51.79|48.93|51.53|48.67|0
1646296950000|2022-03-03 08:42:30|51.85|48.99|51.98|49.12|51.98|49.12|51.79|48.93|0
1646296960000|2022-03-03 08:42:40|51.95|49.09|51.92|49.06|52|49.14|51.92|49.06|0
1646296970000|2022-03-03 08:42:50|51.87|49.01|51.71|48.85|51.92|49.06|51.71|48.85|0
1646296980000|2022-03-03 08:43:00|51.63|48.77|51.66|48.8|51.69|48.83|51.63|48.77|0
1646296990000|2022-03-03 08:43:10|51.58|48.72|51.66|48.8|51.66|48.8|51.58|48.72|0
1646297000000|2022-03-03 08:43:20|51.71|48.85|51.74|48.88|51.9|49.04|51.71|48.85|0
1646297010000|2022-03-03 08:43:30|51.79|48.93|51.82|48.96|51.84|48.98|51.79|48.93|0
1646297020000|2022-03-03 08:43:40|51.87|49.01|51.6|48.74|51.87|49.01|51.6|48.74|0
1646297030000|2022-03-03 08:43:50|51.63|48.77|51.6|48.74|51.63|48.77|51.6|48.74|0
1646297040000|2022-03-03 08:44:00|51.5|48.64|51.63|48.77|51.63|48.77|51.37|48.51|0
1646297050000|2022-03-03 08:44:10|51.58|48.72|51.63|48.77|51.71|48.85|51.58|48.72|0
1646297060000|2022-03-03 08:44:20|51.6|48.74|51.55|48.69|51.6|48.74|51.55|48.69|0
1646297070000|2022-03-03 08:44:30|51.44|48.58|51.53|48.67|51.53|48.67|51.44|48.58|0
1646297080000|2022-03-03 08:44:40|51.5|48.64|51.39|48.53|51.5|48.64|51.39|48.53|0
1646297090000|2022-03-03 08:44:50|51.47|48.61|51.42|48.56|51.47|48.61|51.37|48.51|0
1646297100000|2022-03-03 08:45:00|51.47|48.61|51.37|48.51|51.47|48.61|51.37|48.51|0
1646297110000|2022-03-03 08:45:10|51.39|48.53|51.58|48.72|51.58|48.72|51.39|48.53|0
1646297120000|2022-03-03 08:45:20|51.66|48.8|51.63|48.77|51.71|48.85|51.63|48.77|0
1646297130000|2022-03-03 08:45:30|51.5|48.64|51.53|48.67|51.66|48.8|51.5|48.64|0
1646297140000|2022-03-03 08:45:40|51.47|48.61|51.58|48.72|51.58|48.72|51.47|48.61|0
1646297150000|2022-03-03 08:45:50|51.66|48.8|51.52|48.66|51.66|48.8|51.52|48.66|0
1646297160000|2022-03-03 08:46:00|51.5|48.64|51.44|48.58|51.5|48.64|51.44|48.58|0
1646297170000|2022-03-03 08:46:10|51.47|48.61|51.47|48.61|51.58|48.72|51.47|48.61|0
1646297180000|2022-03-03 08:46:20|51.5|48.64|51.6|48.74|51.6|48.74|51.5|48.64|0
1646297190000|2022-03-03 08:46:30|51.58|48.72|51.6|48.74|51.63|48.77|51.58|48.72|0
1646297200000|2022-03-03 08:46:40|51.63|48.77|51.71|48.85|51.71|48.85|51.63|48.77|0
1646297210000|2022-03-03 08:46:50|51.52|48.66|51.47|48.61|51.52|48.66|51.47|48.61|0
1646297220000|2022-03-03 08:47:00|51.42|48.56|51.37|48.51|51.42|48.56|51.37|48.51|0
1646297230000|2022-03-03 08:47:10|51.42|48.56|51.5|48.64|51.5|48.64|51.42|48.56|0
1646297240000|2022-03-03 08:47:20|51.47|48.61|51.63|48.77|51.63|48.77|51.42|48.56|0
1646297250000|2022-03-03 08:47:30|51.58|48.72|51.52|48.66|51.58|48.72|51.47|48.61|0
1646297260000|2022-03-03 08:47:40|51.47|48.61|51.42|48.56|51.47|48.61|51.42|48.56|0
1646297270000|2022-03-03 08:47:50|51.39|48.53|51.37|48.51|51.39|48.53|51.37|48.51|0
1646297280000|2022-03-03 08:48:00|51.42|48.56|51.37|48.51|51.42|48.56|51.37|48.51|0
1646297290000|2022-03-03 08:48:10|51.39|48.53|51.42|48.56|51.42|48.56|51.37|48.51|0
1646297300000|2022-03-03 08:48:20|51.47|48.61|51.52|48.66|51.52|48.66|51.44|48.58|0
1646297310000|2022-03-03 08:48:30|51.63|48.77|51.55|48.69|51.63|48.77|51.52|48.66|0
1646297320000|2022-03-03 08:48:40|51.58|48.72|51.66|48.8|51.68|48.82|51.58|48.72|0
1646297330000|2022-03-03 08:48:50|51.74|48.88|51.63|48.77|51.74|48.88|51.63|48.77|0
1646297340000|2022-03-03 08:49:00|51.55|48.69|51.63|48.77|51.63|48.77|51.55|48.69|0
1646297350000|2022-03-03 08:49:10|51.52|48.66|51.52|48.66|51.58|48.72|51.52|48.66|0
1646297360000|2022-03-03 08:49:20|51.58|48.72|51.6|48.74|51.63|48.77|51.58|48.72|0
1646297370000|2022-03-03 08:49:30|51.55|48.69|51.58|48.72|51.58|48.72|51.55|48.69|0
1646297380000|2022-03-03 08:49:40|51.63|48.77|51.55|48.69|51.63|48.77|51.55|48.69|0
1646297390000|2022-03-03 08:49:50|51.58|48.72|51.55|48.69|51.68|48.82|51.55|48.69|0
1646297400000|2022-03-03 08:50:00|51.58|48.72|51.63|48.77|51.68|48.82|51.58|48.72|0
1646297410000|2022-03-03 08:50:10|51.68|48.82|51.52|48.66|51.68|48.82|51.5|48.64|0
1646297420000|2022-03-03 08:50:20|51.5|48.64|51.58|48.72|51.58|48.72|51.47|48.61|0
1646297430000|2022-03-03 08:50:30|51.52|48.66|51.63|48.77|51.63|48.77|51.52|48.66|0
1646297440000|2022-03-03 08:50:40|51.68|48.82|51.79|48.93|51.79|48.93|51.68|48.82|0
1646297450000|2022-03-03 08:50:50|51.89|49.03|51.84|48.98|51.89|49.03|51.84|48.98|0
1646297460000|2022-03-03 08:51:00|51.89|49.03|51.84|48.98|51.89|49.03|51.84|48.98|0
1646297470000|2022-03-03 08:51:10|51.79|48.93|51.74|48.88|51.79|48.93|51.68|48.82|0
1646297480000|2022-03-03 08:51:20|51.76|48.9|51.87|49.01|51.87|49.01|51.76|48.9|0
1646297490000|2022-03-03 08:51:30|51.89|49.03|51.79|48.93|51.89|49.03|51.76|48.9|0
1646297500000|2022-03-03 08:51:40|51.76|48.9|51.92|49.06|51.92|49.06|51.76|48.9|0
1646297510000|2022-03-03 08:51:50|51.95|49.09|52.03|49.17|52.03|49.17|51.87|49.01|0
1646297520000|2022-03-03 08:52:00|52.05|49.19|52.05|49.19|52.05|49.19|51.97|49.11|0
1646297530000|2022-03-03 08:52:10|52.08|49.22|52.19|49.33|52.24|49.38|52.08|49.22|0
1646297540000|2022-03-03 08:52:20|52.13|49.27|52.21|49.35|52.21|49.35|52.13|49.27|0
1646297550000|2022-03-03 08:52:30|52.16|49.3|52.27|49.41|52.32|49.46|52.16|49.3|0
1646297560000|2022-03-03 08:52:40|52.21|49.35|52.24|49.38|52.27|49.41|52.21|49.35|0
1646297570000|2022-03-03 08:52:50|52.21|49.35|52.27|49.41|52.27|49.41|52.21|49.35|0
1646297580000|2022-03-03 08:53:00|52.21|49.35|52.21|49.35|52.21|49.35|52.16|49.3|0
1646297590000|2022-03-03 08:53:10|52.19|49.33|51.89|49.03|52.19|49.33|51.89|49.03|0
1646297600000|2022-03-03 08:53:20|51.84|48.98|51.87|49.01|51.87|49.01|51.84|48.98|0
1646297610000|2022-03-03 08:53:30|52|49.14|52.13|49.27|52.13|49.27|51.95|49.09|0
1646297620000|2022-03-03 08:53:40|52.11|49.25|52.21|49.35|52.21|49.35|52.11|49.25|0
1646297630000|2022-03-03 08:53:50|52.13|49.27|52.13|49.27|52.13|49.27|52.13|49.27|0
1646297640000|2022-03-03 08:54:00|52.16|49.3|52.19|49.33|52.24|49.38|52.16|49.3|0
1646297650000|2022-03-03 08:54:10|52.32|49.46|52.35|49.49|52.35|49.49|52.29|49.43|0
1646297660000|2022-03-03 08:54:20|52.37|49.51|52.27|49.41|52.37|49.51|52.27|49.41|0
1646297670000|2022-03-03 08:54:30|52.35|49.49|52.21|49.35|52.35|49.49|52.21|49.35|0
1646297680000|2022-03-03 08:54:40|52.19|49.33|52.16|49.3|52.27|49.41|52.16|49.3|0
1646297690000|2022-03-03 08:54:50|52.27|49.41|52.37|49.51|52.37|49.51|52.27|49.41|0
1646297700000|2022-03-03 08:55:00|52.4|49.54|52.27|49.41|52.4|49.54|52.27|49.41|0
1646297710000|2022-03-03 08:55:10|52.21|49.35|52.19|49.33|52.21|49.35|52.19|49.33|0
1646297720000|2022-03-03 08:55:20|52.21|49.35|52.32|49.46|52.32|49.46|52.21|49.35|0
1646297730000|2022-03-03 08:55:30|52.21|49.35|52.24|49.38|52.24|49.38|52.21|49.35|0
1646297740000|2022-03-03 08:55:40|52.27|49.41|52.27|49.41|52.27|49.41|52.21|49.35|0
1646297750000|2022-03-03 08:55:50|52.37|49.51|52.24|49.38|52.37|49.51|52.24|49.38|0
1646297760000|2022-03-03 08:56:00|52.21|49.35|52.29|49.43|52.32|49.46|52.21|49.35|0
1646297770000|2022-03-03 08:56:10|52.24|49.38|52.13|49.27|52.24|49.38|52.11|49.25|0
1646297780000|2022-03-03 08:56:20|52.08|49.22|52.21|49.35|52.21|49.35|52.08|49.22|0
1646297790000|2022-03-03 08:56:30|52.19|49.33|52.27|49.41|52.27|49.41|52.19|49.33|0
1646297800000|2022-03-03 08:56:40|52.21|49.35|52.13|49.27|52.21|49.35|52.13|49.27|0
1646297810000|2022-03-03 08:56:50|52|49.14|52|49.14|52.05|49.19|52|49.14|0
1646297820000|2022-03-03 08:57:00|52.02|49.16|52.11|49.25|52.18|49.32|52.02|49.16|0
1646297830000|2022-03-03 08:57:10|52.13|49.27|52.21|49.35|52.24|49.38|52.13|49.27|0
1646297840000|2022-03-03 08:57:20|52.11|49.25|52.11|49.25|52.11|49.25|52.05|49.19|0
1646297850000|2022-03-03 08:57:30|52.05|49.19|51.84|48.98|52.08|49.22|51.84|48.98|0
1646297860000|2022-03-03 08:57:40|51.73|48.87|52|49.14|52|49.14|51.73|48.87|0
1646297870000|2022-03-03 08:57:50|52.05|49.19|51.97|49.11|52.05|49.19|51.97|49.11|0
1646297880000|2022-03-03 08:58:00|52.05|49.19|52.11|49.25|52.11|49.25|52.05|49.19|0
1646297890000|2022-03-03 08:58:10|52.13|49.27|52.24|49.38|52.24|49.38|52.13|49.27|0
1646297900000|2022-03-03 08:58:20|52.27|49.41|52.53|49.67|52.53|49.67|52.27|49.41|0
1646297910000|2022-03-03 08:58:30|52.56|49.7|52.53|49.67|52.56|49.7|52.53|49.67|0
1646297920000|2022-03-03 08:58:40|52.51|49.65|52.53|49.67|52.53|49.67|52.48|49.62|0
1646297930000|2022-03-03 08:58:50|52.59|49.73|52.59|49.73|52.7|49.84|52.56|49.7|0
1646297940000|2022-03-03 08:59:00|52.64|49.78|52.72|49.86|52.72|49.86|52.64|49.78|0
1646297950000|2022-03-03 08:59:10|52.75|49.89|52.83|49.97|52.83|49.97|52.75|49.89|0
1646297960000|2022-03-03 08:59:20|52.91|50.05|52.86|50|52.91|50.05|52.86|50|0
1646297970000|2022-03-03 08:59:30|52.83|49.97|52.72|49.86|52.83|49.97|52.72|49.86|0
1646297980000|2022-03-03 08:59:40|52.7|49.84|52.72|49.86|52.75|49.89|52.7|49.84|0
1646297990000|2022-03-03 08:59:50|52.7|49.84|52.91|50.05|52.91|50.05|52.7|49.84|0
1646298000000|2022-03-03 09:00:00|52.8|49.94|53.18|50.32|53.18|50.32|52.8|49.94|0
1646298010000|2022-03-03 09:00:10|53.24|50.38|53.29|50.43|53.29|50.43|53.18|50.32|0
1646298020000|2022-03-03 09:00:20|53.32|50.46|53.18|50.32|53.32|50.46|53.18|50.32|0
1646298030000|2022-03-03 09:00:30|53.21|50.35|53.13|50.27|53.21|50.35|53.13|50.27|0
1646298040000|2022-03-03 09:00:40|53.1|50.24|53.15|50.29|53.15|50.29|53.02|50.16|0
1646298050000|2022-03-03 09:00:50|53.13|50.27|53.24|50.38|53.24|50.38|53.13|50.27|0
1646298060000|2022-03-03 09:01:00|53.18|50.32|52.94|50.08|53.26|50.4|52.94|50.08|0
1646298070000|2022-03-03 09:01:10|52.96|50.1|53.07|50.21|53.1|50.24|52.96|50.1|0
1646298080000|2022-03-03 09:01:20|53.02|50.16|52.91|50.05|53.02|50.16|52.91|50.05|0
1646298090000|2022-03-03 09:01:30|52.88|50.02|52.96|50.1|52.96|50.1|52.83|49.97|0
1646298100000|2022-03-03 09:01:40|52.88|50.02|52.96|50.1|52.96|50.1|52.88|50.02|0
1646298110000|2022-03-03 09:01:50|52.99|50.13|52.99|50.13|52.99|50.13|52.94|50.08|0
1646298120000|2022-03-03 09:02:00|52.96|50.1|53.18|50.32|53.18|50.32|52.96|50.1|0
1646298130000|2022-03-03 09:02:10|53.24|50.38|53.07|50.21|53.24|50.38|53.07|50.21|0
1646298140000|2022-03-03 09:02:20|53.02|50.16|52.99|50.13|53.02|50.16|52.91|50.05|0
1646298150000|2022-03-03 09:02:30|52.96|50.1|52.86|50|52.96|50.1|52.86|50|0
1646298160000|2022-03-03 09:02:40|52.8|49.94|52.83|49.97|52.88|50.02|52.8|49.94|0
1646298170000|2022-03-03 09:02:50|52.75|49.89|52.8|49.94|52.8|49.94|52.75|49.89|0
1646298180000|2022-03-03 09:03:00|52.86|50|52.96|50.1|52.96|50.1|52.83|49.97|0
1646298190000|2022-03-03 09:03:10|52.91|50.05|52.94|50.08|52.94|50.08|52.88|50.02|0
1646298200000|2022-03-03 09:03:20|52.91|50.05|52.91|50.05|52.91|50.05|52.83|49.97|0
1646298210000|2022-03-03 09:03:30|52.88|50.02|52.86|50|52.88|50.02|52.83|49.97|0
1646298220000|2022-03-03 09:03:40|52.91|50.05|53.04|50.18|53.04|50.18|52.88|50.02|0
1646298230000|2022-03-03 09:03:50|52.8|49.94|52.99|50.13|52.99|50.13|52.8|49.94|0
1646298240000|2022-03-03 09:04:00|52.91|50.05|52.86|50|52.91|50.05|52.86|50|0
1646298250000|2022-03-03 09:04:10|52.83|49.97|52.77|49.91|52.83|49.97|52.75|49.89|0
1646298260000|2022-03-03 09:04:20|52.75|49.89|52.69|49.83|52.75|49.89|52.67|49.81|0
1646298270000|2022-03-03 09:04:30|52.75|49.89|52.75|49.89|52.8|49.94|52.75|49.89|0
1646298280000|2022-03-03 09:04:40|52.77|49.91|52.77|49.91|52.83|49.97|52.75|49.89|0
1646298290000|2022-03-03 09:04:50|52.88|50.02|52.99|50.13|52.99|50.13|52.88|50.02|0
1646298300000|2022-03-03 09:05:00|52.93|50.07|52.96|50.1|52.96|50.1|52.91|50.05|0
1646298310000|2022-03-03 09:05:10|52.99|50.13|53.18|50.32|53.18|50.32|52.99|50.13|0
1646298320000|2022-03-03 09:05:20|53.21|50.35|53.23|50.37|53.23|50.37|53.21|50.35|0
1646298330000|2022-03-03 09:05:30|53.18|50.32|53.21|50.35|53.21|50.35|53.15|50.29|0
1646298340000|2022-03-03 09:05:40|53.15|50.29|53.18|50.32|53.18|50.32|53.15|50.29|0
1646298350000|2022-03-03 09:05:50|53.07|50.21|53.13|50.27|53.21|50.35|53.07|50.21|0
1646298360000|2022-03-03 09:06:00|53.07|50.21|53.29|50.43|53.29|50.43|53.07|50.21|0
1646298370000|2022-03-03 09:06:10|53.26|50.4|53.21|50.35|53.26|50.4|53.21|50.35|0
1646298380000|2022-03-03 09:06:20|53.15|50.29|53.07|50.21|53.15|50.29|53.07|50.21|0
1646298390000|2022-03-03 09:06:30|53.1|50.24|52.83|49.97|53.1|50.24|52.83|49.97|0
1646298400000|2022-03-03 09:06:40|52.88|50.02|53.07|50.21|53.07|50.21|52.88|50.02|0
1646298410000|2022-03-03 09:06:50|53.04|50.18|53.02|50.16|53.04|50.18|52.96|50.1|0
1646298420000|2022-03-03 09:07:00|52.99|50.13|53.02|50.16|53.07|50.21|52.99|50.13|0
1646298430000|2022-03-03 09:07:10|53.07|50.21|52.99|50.13|53.12|50.26|52.99|50.13|0
1646298440000|2022-03-03 09:07:20|53.02|50.16|52.99|50.13|53.02|50.16|52.99|50.13|0
1646298450000|2022-03-03 09:07:30|52.96|50.1|52.88|50.02|52.96|50.1|52.88|50.02|0
1646298460000|2022-03-03 09:07:40|52.93|50.07|52.85|49.99|52.96|50.1|52.85|49.99|0
1646298470000|2022-03-03 09:07:50|52.8|49.94|52.75|49.89|52.85|49.99|52.75|49.89|0
1646298480000|2022-03-03 09:08:00|52.85|49.99|52.8|49.94|52.88|50.02|52.8|49.94|0
1646298490000|2022-03-03 09:08:10|52.83|49.97|52.75|49.89|52.83|49.97|52.75|49.89|0
1646298500000|2022-03-03 09:08:20|52.77|49.91|52.8|49.94|52.8|49.94|52.77|49.91|0
1646298510000|2022-03-03 09:08:30|52.85|49.99|52.75|49.89|52.88|50.02|52.75|49.89|0
1646298520000|2022-03-03 09:08:40|52.77|49.91|52.96|50.1|52.96|50.1|52.77|49.91|0
1646298530000|2022-03-03 09:08:50|53.04|50.18|52.96|50.1|53.04|50.18|52.96|50.1|0
1646298540000|2022-03-03 09:09:00|52.99|50.13|52.96|50.1|53.02|50.16|52.96|50.1|0
1646298550000|2022-03-03 09:09:10|52.82|49.96|52.75|49.89|52.82|49.96|52.75|49.89|0
1646298560000|2022-03-03 09:09:20|52.69|49.83|52.42|49.56|52.69|49.83|52.42|49.56|0
1646298570000|2022-03-03 09:09:30|52.26|49.4|52.18|49.32|52.26|49.4|52.15|49.29|0
1646298580000|2022-03-03 09:09:40|52.1|49.24|52.13|49.27|52.18|49.32|52.1|49.24|0
1646298590000|2022-03-03 09:09:50|52.1|49.24|51.99|49.13|52.1|49.24|51.99|49.13|0
1646298600000|2022-03-03 09:10:00|52.07|49.21|51.75|48.89|52.07|49.21|51.75|48.89|0
1646298610000|2022-03-03 09:10:10|51.78|48.92|51.65|48.79|51.78|48.92|51.65|48.79|0
1646298620000|2022-03-03 09:10:20|51.75|48.89|51.89|49.03|51.94|49.08|51.75|48.89|0
1646298630000|2022-03-03 09:10:30|51.86|49|51.94|49.08|51.94|49.08|51.86|49|0
1646298640000|2022-03-03 09:10:40|51.99|49.13|52.05|49.19|52.15|49.29|51.99|49.13|0
1646298650000|2022-03-03 09:10:50|52.1|49.24|52.15|49.29|52.15|49.29|52.1|49.24|0
1646298660000|2022-03-03 09:11:00|52.18|49.32|52.18|49.32|52.18|49.32|52.13|49.27|0
1646298670000|2022-03-03 09:11:10|52.02|49.16|52.05|49.19|52.05|49.19|51.99|49.13|0
1646298680000|2022-03-03 09:11:20|51.99|49.13|51.99|49.13|51.99|49.13|51.94|49.08|0
1646298690000|2022-03-03 09:11:30|52.05|49.19|51.97|49.11|52.05|49.19|51.97|49.11|0
1646298700000|2022-03-03 09:11:40|52.07|49.21|52.26|49.4|52.26|49.4|52.07|49.21|0
1646298710000|2022-03-03 09:11:50|52.31|49.45|52.8|49.94|52.8|49.94|52.31|49.45|0
1646298720000|2022-03-03 09:12:00|52.91|50.05|52.91|50.05|52.96|50.1|52.88|50.02|0
1646298730000|2022-03-03 09:12:10|53.07|50.21|53.07|50.21|53.15|50.29|53.07|50.21|0
1646298740000|2022-03-03 09:12:20|53.15|50.29|52.93|50.07|53.18|50.32|52.93|50.07|0
1646298750000|2022-03-03 09:12:30|53.01|50.15|53.07|50.21|53.07|50.21|53.01|50.15|0
1646298760000|2022-03-03 09:12:40|52.99|50.13|52.93|50.07|52.99|50.13|52.93|50.07|0
1646298770000|2022-03-03 09:12:50|52.85|49.99|52.64|49.78|52.85|49.99|52.64|49.78|0
1646298780000|2022-03-03 09:13:00|52.69|49.83|52.64|49.78|52.69|49.83|52.64|49.78|0
1646298790000|2022-03-03 09:13:10|52.69|49.83|52.69|49.83|52.69|49.83|52.64|49.78|0
1646298800000|2022-03-03 09:13:20|52.8|49.94|52.91|50.05|52.91|50.05|52.8|49.94|0
1646298810000|2022-03-03 09:13:30|52.85|49.99|52.91|50.05|52.91|50.05|52.85|49.99|0
1646298820000|2022-03-03 09:13:40|52.93|50.07|53.04|50.18|53.04|50.18|52.88|50.02|0
1646298830000|2022-03-03 09:13:50|53.01|50.15|53.01|50.15|53.04|50.18|53.01|50.15|0
1646298840000|2022-03-03 09:14:00|53.04|50.18|53.12|50.26|53.18|50.32|53.04|50.18|0
1646298850000|2022-03-03 09:14:10|53.09|50.23|52.99|50.13|53.12|50.26|52.99|50.13|0
1646298860000|2022-03-03 09:14:20|53.07|50.21|53.07|50.21|53.09|50.23|53.07|50.21|0
1646298870000|2022-03-03 09:14:30|52.9|50.04|52.98|50.12|52.98|50.12|52.9|50.04|0
1646298880000|2022-03-03 09:14:40|53.07|50.21|52.88|50.02|53.07|50.21|52.88|50.02|0
1646298890000|2022-03-03 09:14:50|52.85|49.99|52.85|49.99|52.85|49.99|52.74|49.88|0
1646298900000|2022-03-03 09:15:00|53.01|50.15|52.98|50.12|53.01|50.15|52.96|50.1|0
1646298910000|2022-03-03 09:15:10|52.96|50.1|52.8|49.94|53.01|50.15|52.8|49.94|0
1646298920000|2022-03-03 09:15:20|52.85|49.99|52.69|49.83|52.85|49.99|52.69|49.83|0
1646298930000|2022-03-03 09:15:30|52.74|49.88|52.71|49.85|52.74|49.88|52.69|49.83|0
1646298940000|2022-03-03 09:15:40|52.63|49.77|52.69|49.83|52.69|49.83|52.63|49.77|0
1646298950000|2022-03-03 09:15:50|52.71|49.85|52.8|49.94|52.8|49.94|52.71|49.85|0
1646298960000|2022-03-03 09:16:00|52.82|49.96|52.71|49.85|52.82|49.96|52.71|49.85|0
1646298970000|2022-03-03 09:16:10|52.69|49.83|52.85|49.99|52.85|49.99|52.69|49.83|0
1646298980000|2022-03-03 09:16:20|52.88|50.02|52.96|50.1|53.01|50.15|52.88|50.02|0
1646298990000|2022-03-03 09:16:30|52.88|50.02|52.8|49.94|52.88|50.02|52.8|49.94|0
1646299000000|2022-03-03 09:16:40|52.82|49.96|52.9|50.04|52.9|50.04|52.77|49.91|0
1646299010000|2022-03-03 09:16:50|52.82|49.96|53.83|50.97|53.83|50.97|52.82|49.96|0
1646299020000|2022-03-03 09:17:00|53.8|50.94|53.61|50.75|54.43|51.57|53.61|50.75|0
1646299030000|2022-03-03 09:17:10|53.56|50.7|53.12|50.26|53.56|50.7|53.12|50.26|0
1646299040000|2022-03-03 09:17:20|53.23|50.37|53.09|50.23|53.23|50.37|53.09|50.23|0
1646299050000|2022-03-03 09:17:30|52.96|50.1|52.71|49.85|53.07|50.21|52.71|49.85|0
1646299060000|2022-03-03 09:17:40|52.69|49.83|52.53|49.67|52.69|49.83|52.53|49.67|0
1646299070000|2022-03-03 09:17:50|52.36|49.5|52.39|49.53|52.5|49.64|52.36|49.5|0
1646299080000|2022-03-03 09:18:00|52.47|49.61|52.61|49.75|52.61|49.75|52.47|49.61|0
1646299090000|2022-03-03 09:18:10|52.63|49.77|52.77|49.91|52.77|49.91|52.63|49.77|0
1646299100000|2022-03-03 09:18:20|52.74|49.88|52.77|49.91|52.77|49.91|52.63|49.77|0
1646299110000|2022-03-03 09:18:30|52.74|49.88|52.66|49.8|52.74|49.88|52.66|49.8|0
1646299120000|2022-03-03 09:18:40|52.85|49.99|52.93|50.07|52.93|50.07|52.85|49.99|0
1646299130000|2022-03-03 09:18:50|52.96|50.1|52.79|49.93|52.98|50.12|52.79|49.93|0
1646299140000|2022-03-03 09:19:00|52.66|49.8|52.85|49.99|52.85|49.99|52.66|49.8|0
1646299150000|2022-03-03 09:19:10|52.93|50.07|52.96|50.1|52.96|50.1|52.93|50.07|0
1646299160000|2022-03-03 09:19:20|52.98|50.12|52.71|49.85|52.98|50.12|52.63|49.77|0
1646299170000|2022-03-03 09:19:30|52.85|49.99|52.66|49.8|52.85|49.99|52.66|49.8|0
1646299180000|2022-03-03 09:19:40|52.63|49.77|52.66|49.8|52.66|49.8|52.63|49.77|0
1646299190000|2022-03-03 09:19:50|52.79|49.93|53.17|50.31|53.17|50.31|52.79|49.93|0
1646299200000|2022-03-03 09:20:00|53.12|50.26|53.23|50.37|53.23|50.37|53.04|50.18|0
1646299210000|2022-03-03 09:20:10|53.28|50.42|53.42|50.56|53.42|50.56|53.28|50.42|0
1646299220000|2022-03-03 09:20:20|53.23|50.37|53.17|50.31|53.23|50.37|53.17|50.31|0
1646299230000|2022-03-03 09:20:30|53.15|50.29|53.17|50.31|53.17|50.31|53.15|50.29|0
1646299240000|2022-03-03 09:20:40|53.09|50.23|52.9|50.04|53.09|50.23|52.9|50.04|0
1646299250000|2022-03-03 09:20:50|52.74|49.88|52.6|49.74|52.74|49.88|52.58|49.72|0
1646299260000|2022-03-03 09:21:00|52.58|49.72|52.2|49.34|52.58|49.72|52.2|49.34|0
1646299270000|2022-03-03 09:21:10|52.15|49.29|52.31|49.45|52.31|49.45|52.15|49.29|0
1646299280000|2022-03-03 09:21:20|52.23|49.37|52.1|49.24|52.23|49.37|52.1|49.24|0
1646299290000|2022-03-03 09:21:30|52.17|49.31|52.34|49.48|52.6|49.74|52.17|49.31|0
1646299300000|2022-03-03 09:21:40|52.39|49.53|52.07|49.21|52.44|49.58|52.07|49.21|0
1646299310000|2022-03-03 09:21:50|52.04|49.18|52.12|49.26|52.12|49.26|52.04|49.18|0
1646299320000|2022-03-03 09:22:00|52.1|49.24|52.17|49.31|52.23|49.37|52.1|49.24|0
1646299330000|2022-03-03 09:22:10|52.01|49.15|51.94|49.08|52.1|49.24|51.94|49.08|0
1646299340000|2022-03-03 09:22:20|51.85|48.99|51.88|49.02|51.88|49.02|51.85|48.99|0
1646299350000|2022-03-03 09:22:30|51.96|49.1|51.93|49.07|52.04|49.18|51.93|49.07|0
1646299360000|2022-03-03 09:22:40|51.85|48.99|51.88|49.02|51.88|49.02|51.85|48.99|0
1646299370000|2022-03-03 09:22:50|51.91|49.05|51.8|48.94|51.91|49.05|51.8|48.94|0
1646299380000|2022-03-03 09:23:00|51.83|48.97|52.17|49.31|52.26|49.4|51.83|48.97|0
1646299390000|2022-03-03 09:23:10|52.15|49.29|52.12|49.26|52.28|49.42|52.12|49.26|0
1646299400000|2022-03-03 09:23:20|52.07|49.21|52.23|49.37|52.23|49.37|52.07|49.21|0
1646299410000|2022-03-03 09:23:30|52.15|49.29|52.2|49.34|52.28|49.42|52.15|49.29|0
1646299420000|2022-03-03 09:23:40|52.07|49.21|52.07|49.21|52.09|49.23|52.07|49.21|0
1646299430000|2022-03-03 09:23:50|52.04|49.18|51.99|49.13|52.09|49.23|51.99|49.13|0
1646299440000|2022-03-03 09:24:00|52.01|49.15|52.17|49.31|52.26|49.4|52.01|49.15|0
1646299450000|2022-03-03 09:24:10|52.2|49.34|52.2|49.34|52.2|49.34|52.09|49.23|0
1646299460000|2022-03-03 09:24:20|52.25|49.39|52.09|49.23|52.25|49.39|52.09|49.23|0
1646299470000|2022-03-03 09:24:30|52.17|49.31|52.28|49.42|52.31|49.45|52.17|49.31|0
1646299480000|2022-03-03 09:24:40|52.23|49.37|52.25|49.39|52.28|49.42|52.23|49.37|0
1646299490000|2022-03-03 09:24:50|52.28|49.42|52.23|49.37|52.33|49.47|52.23|49.37|0
1646299500000|2022-03-03 09:25:00|52.2|49.34|52.23|49.37|52.25|49.39|52.2|49.34|0
1646299510000|2022-03-03 09:25:10|52.28|49.42|52.52|49.66|52.52|49.66|52.25|49.39|0
1646299520000|2022-03-03 09:25:20|52.44|49.58|52.39|49.53|52.47|49.61|52.36|49.5|0
1646299530000|2022-03-03 09:25:30|52.42|49.56|52.31|49.45|52.42|49.56|52.31|49.45|0
1646299540000|2022-03-03 09:25:40|52.49|49.63|52.49|49.63|52.66|49.8|52.49|49.63|0
1646299550000|2022-03-03 09:25:50|52.63|49.77|52.66|49.8|52.66|49.8|52.52|49.66|0
1646299560000|2022-03-03 09:26:00|52.52|49.66|52.68|49.82|52.68|49.82|52.52|49.66|0
1646299570000|2022-03-03 09:26:10|52.71|49.85|52.71|49.85|52.71|49.85|52.55|49.69|0
1646299580000|2022-03-03 09:26:20|52.74|49.88|52.63|49.77|52.79|49.93|52.63|49.77|0
1646299590000|2022-03-03 09:26:30|52.66|49.8|52.74|49.88|52.74|49.88|52.66|49.8|0
1646299600000|2022-03-03 09:26:40|52.76|49.9|52.82|49.96|52.87|50.01|52.76|49.9|0
1646299610000|2022-03-03 09:26:50|52.63|49.77|52.71|49.85|52.74|49.88|52.63|49.77|0
1646299620000|2022-03-03 09:27:00|52.63|49.77|52.79|49.93|52.79|49.93|52.49|49.63|0
1646299630000|2022-03-03 09:27:10|52.76|49.9|52.71|49.85|52.76|49.9|52.6|49.74|0
1646299640000|2022-03-03 09:27:20|52.74|49.88|52.66|49.8|52.74|49.88|52.66|49.8|0
1646299650000|2022-03-03 09:27:30|52.74|49.88|52.71|49.85|52.74|49.88|52.71|49.85|0
1646299660000|2022-03-03 09:27:40|52.68|49.82|52.74|49.88|52.74|49.88|52.63|49.77|0
1646299670000|2022-03-03 09:27:50|52.76|49.9|52.74|49.88|52.79|49.93|52.74|49.88|0
1646299680000|2022-03-03 09:28:00|52.68|49.82|52.79|49.93|52.79|49.93|52.66|49.8|0
1646299690000|2022-03-03 09:28:10|52.82|49.96|52.9|50.04|52.98|50.12|52.82|49.96|0
1646299700000|2022-03-03 09:28:20|53.01|50.15|53.12|50.26|53.12|50.26|53.01|50.15|0
1646299710000|2022-03-03 09:28:30|53.01|50.15|53.09|50.23|53.09|50.23|53.01|50.15|0
1646299720000|2022-03-03 09:28:40|52.92|50.06|52.92|50.06|52.95|50.09|52.9|50.04|0
1646299730000|2022-03-03 09:28:50|52.95|50.09|52.92|50.06|52.98|50.12|52.92|50.06|0
1646299740000|2022-03-03 09:29:00|52.79|49.93|52.65|49.79|52.79|49.93|52.65|49.79|0
1646299750000|2022-03-03 09:29:10|52.58|49.72|52.47|49.61|52.58|49.72|52.47|49.61|0
1646299760000|2022-03-03 09:29:20|52.58|49.72|52.57|49.71|52.58|49.72|52.52|49.66|0
1646299770000|2022-03-03 09:29:30|52.52|49.66|52.74|49.88|52.74|49.88|52.52|49.66|0
1646299780000|2022-03-03 09:29:40|52.65|49.79|52.57|49.71|52.65|49.79|52.55|49.69|0
1646299790000|2022-03-03 09:29:50|52.44|49.58|52.2|49.34|52.44|49.58|52.2|49.34|0
1646299800000|2022-03-03 09:30:00|52.17|49.31|52.36|49.5|52.39|49.53|52.17|49.31|0
1646299810000|2022-03-03 09:30:10|52.22|49.36|52.09|49.23|52.22|49.36|52.09|49.23|0
1646299820000|2022-03-03 09:30:20|52.22|49.36|52.22|49.36|52.22|49.36|52.2|49.34|0
1646299830000|2022-03-03 09:30:30|52.25|49.39|52.01|49.15|52.25|49.39|51.98|49.12|0
1646299840000|2022-03-03 09:30:40|52.04|49.18|52.2|49.34|52.2|49.34|52.04|49.18|0
1646299850000|2022-03-03 09:30:50|52.15|49.29|52.09|49.23|52.15|49.29|52.04|49.18|0
1646299860000|2022-03-03 09:31:00|52.12|49.26|52.09|49.23|52.2|49.34|52.09|49.23|0
1646299870000|2022-03-03 09:31:10|51.98|49.12|52.06|49.2|52.06|49.2|51.88|49.02|0
1646299880000|2022-03-03 09:31:20|52.17|49.31|52.06|49.2|52.17|49.31|52.04|49.18|0
1646299890000|2022-03-03 09:31:30|52.12|49.26|52.14|49.28|52.14|49.28|52.12|49.26|0
1646299900000|2022-03-03 09:31:40|52.33|49.47|52.36|49.5|52.41|49.55|52.33|49.47|0
1646299910000|2022-03-03 09:31:50|52.33|49.47|52.25|49.39|52.33|49.47|52.25|49.39|0
1646299920000|2022-03-03 09:32:00|52.14|49.28|52.25|49.39|52.25|49.39|52.14|49.28|0
1646299930000|2022-03-03 09:32:10|52.31|49.45|52.52|49.66|52.52|49.66|52.31|49.45|0
1646299940000|2022-03-03 09:32:20|52.57|49.71|52.49|49.63|52.63|49.77|52.49|49.63|0
1646299950000|2022-03-03 09:32:30|52.41|49.55|52.33|49.47|52.41|49.55|52.33|49.47|0
1646299960000|2022-03-03 09:32:40|52.31|49.45|52.47|49.61|52.52|49.66|52.31|49.45|0
1646299970000|2022-03-03 09:32:50|52.49|49.63|52.36|49.5|52.49|49.63|52.36|49.5|0
1646299980000|2022-03-03 09:33:00|52.38|49.52|52.49|49.63|52.49|49.63|52.38|49.52|0
1646299990000|2022-03-03 09:33:10|52.44|49.58|52.33|49.47|52.52|49.66|52.33|49.47|0
1646300000000|2022-03-03 09:33:20|52.36|49.5|52.44|49.58|52.44|49.58|52.36|49.5|0
1646300010000|2022-03-03 09:33:30|52.47|49.61|52.38|49.52|52.52|49.66|52.38|49.52|0
1646300020000|2022-03-03 09:33:40|52.36|49.5|52.28|49.42|52.36|49.5|52.28|49.42|0
1646300030000|2022-03-03 09:33:50|52.44|49.58|52.36|49.5|52.44|49.58|52.36|49.5|0
1646300040000|2022-03-03 09:34:00|52.33|49.47|52.33|49.47|52.33|49.47|52.22|49.36|0
1646300050000|2022-03-03 09:34:10|52.28|49.42|52.33|49.47|52.33|49.47|52.28|49.42|0
1646300060000|2022-03-03 09:34:20|52.3|49.44|52.47|49.61|52.47|49.61|52.17|49.31|0
1646300070000|2022-03-03 09:34:30|52.38|49.52|52.52|49.66|52.57|49.71|52.38|49.52|0
1646300080000|2022-03-03 09:34:40|52.47|49.61|52.52|49.66|52.52|49.66|52.44|49.58|0
1646300090000|2022-03-03 09:34:50|52.57|49.71|52.54|49.68|52.57|49.71|52.49|49.63|0
1646300100000|2022-03-03 09:35:00|52.52|49.66|52.57|49.71|52.57|49.71|52.44|49.58|0
1646300110000|2022-03-03 09:35:10|52.47|49.61|52.6|49.74|52.6|49.74|52.41|49.55|0
1646300120000|2022-03-03 09:35:20|52.63|49.77|52.68|49.82|52.68|49.82|52.57|49.71|0
1646300130000|2022-03-03 09:35:30|52.63|49.77|52.68|49.82|52.68|49.82|52.6|49.74|0
1646300140000|2022-03-03 09:35:40|52.6|49.74|52.63|49.77|52.63|49.77|52.57|49.71|0
1646300150000|2022-03-03 09:35:50|52.6|49.74|52.6|49.74|52.6|49.74|52.6|49.74|0
1646300160000|2022-03-03 09:36:00|52.52|49.66|52.63|49.77|52.63|49.77|52.52|49.66|0
1646300170000|2022-03-03 09:36:10|52.57|49.71|52.63|49.77|52.63|49.77|52.52|49.66|0
1646300180000|2022-03-03 09:36:20|52.57|49.71|52.68|49.82|52.68|49.82|52.57|49.71|0
1646300190000|2022-03-03 09:36:30|52.73|49.87|52.52|49.66|52.73|49.87|52.52|49.66|0
1646300200000|2022-03-03 09:36:40|52.49|49.63|52.54|49.68|52.54|49.68|52.49|49.63|0
1646300210000|2022-03-03 09:36:50|52.52|49.66|52.52|49.66|52.54|49.68|52.52|49.66|0
1646300220000|2022-03-03 09:37:00|52.44|49.58|52.41|49.55|52.49|49.63|52.41|49.55|0
1646300230000|2022-03-03 09:37:10|52.49|49.63|52.44|49.58|52.49|49.63|52.44|49.58|0
1646300240000|2022-03-03 09:37:20|52.41|49.55|52.44|49.58|52.44|49.58|52.41|49.55|0
1646300250000|2022-03-03 09:37:30|52.33|49.47|52.41|49.55|52.41|49.55|52.33|49.47|0
1646300260000|2022-03-03 09:37:40|52.3|49.44|52.14|49.28|52.3|49.44|52.14|49.28|0
1646300270000|2022-03-03 09:37:50|52.17|49.31|52.17|49.31|52.17|49.31|52.04|49.18|0
1646300280000|2022-03-03 09:38:00|52.14|49.28|52.11|49.25|52.14|49.28|52.11|49.25|0
1646300290000|2022-03-03 09:38:10|52.14|49.28|52.25|49.39|52.25|49.39|52.14|49.28|0
1646300300000|2022-03-03 09:38:20|52.11|49.25|52.06|49.2|52.14|49.28|52.06|49.2|0
1646300310000|2022-03-03 09:38:30|52.11|49.25|52.17|49.31|52.22|49.36|52.11|49.25|0
1646300320000|2022-03-03 09:38:40|52.11|49.25|51.98|49.12|52.11|49.25|51.98|49.12|0
1646300330000|2022-03-03 09:38:50|52.36|49.5|52.2|49.34|52.36|49.5|52.2|49.34|0
1646300340000|2022-03-03 09:39:00|52.09|49.23|51.98|49.12|52.09|49.23|51.95|49.09|0
1646300350000|2022-03-03 09:39:10|51.93|49.07|52.11|49.25|52.11|49.25|51.93|49.07|0
1646300360000|2022-03-03 09:39:20|52.25|49.39|52.3|49.44|52.3|49.44|52.2|49.34|0
1646300370000|2022-03-03 09:39:30|52.33|49.47|52.36|49.5|52.36|49.5|52.27|49.41|0
1646300380000|2022-03-03 09:39:40|52.27|49.41|52.38|49.52|52.38|49.52|52.27|49.41|0
1646300390000|2022-03-03 09:39:50|52.36|49.5|52.38|49.52|52.38|49.52|52.36|49.5|0
1646300400000|2022-03-03 09:40:00|52.57|49.71|52.57|49.71|52.62|49.76|52.57|49.71|0
1646300410000|2022-03-03 09:40:10|52.54|49.68|52.49|49.63|52.54|49.68|52.49|49.63|0
1646300420000|2022-03-03 09:40:20|52.57|49.71|52.62|49.76|52.68|49.82|52.57|49.71|0
1646300430000|2022-03-03 09:40:30|52.68|49.82|52.54|49.68|52.68|49.82|52.54|49.68|0
1646300440000|2022-03-03 09:40:40|52.57|49.71|52.65|49.79|52.65|49.79|52.57|49.71|0
1646300450000|2022-03-03 09:40:50|52.62|49.76|52.73|49.87|52.73|49.87|52.62|49.76|0
1646300460000|2022-03-03 09:41:00|52.68|49.82|52.73|49.87|52.73|49.87|52.68|49.82|0
1646300470000|2022-03-03 09:41:10|52.79|49.93|53.03|50.17|53.03|50.17|52.79|49.93|0
1646300480000|2022-03-03 09:41:20|53|50.14|53.14|50.28|53.14|50.28|53|50.14|0
1646300490000|2022-03-03 09:41:30|53.16|50.3|53.11|50.25|53.22|50.36|53.08|50.22|0
1646300500000|2022-03-03 09:41:40|53.03|50.17|53.11|50.25|53.11|50.25|53.03|50.17|0
1646300510000|2022-03-03 09:41:50|53.16|50.3|53.08|50.22|53.16|50.3|53.08|50.22|0
1646300520000|2022-03-03 09:42:00|53.19|50.33|53.11|50.25|53.19|50.33|53.11|50.25|0
1646300530000|2022-03-03 09:42:10|53.06|50.2|53.11|50.25|53.16|50.3|53.06|50.2|0
1646300540000|2022-03-03 09:42:20|53.08|50.22|53.19|50.33|53.22|50.36|53.08|50.22|0
1646300550000|2022-03-03 09:42:30|53|50.14|53.03|50.17|53.03|50.17|53|50.14|0
1646300560000|2022-03-03 09:42:40|52.97|50.11|52.81|49.95|52.97|50.11|52.7|49.84|0
1646300570000|2022-03-03 09:42:50|52.76|49.9|52.78|49.92|52.78|49.92|52.76|49.9|0
1646300580000|2022-03-03 09:43:00|52.84|49.98|52.81|49.95|52.84|49.98|52.81|49.95|0
1646300590000|2022-03-03 09:43:10|52.95|50.09|52.89|50.03|52.95|50.09|52.89|50.03|0
1646300600000|2022-03-03 09:43:20|52.95|50.09|52.97|50.11|52.97|50.11|52.92|50.06|0
1646300610000|2022-03-03 09:43:30|53|50.14|52.92|50.06|53|50.14|52.92|50.06|0
1646300620000|2022-03-03 09:43:40|52.89|50.03|52.97|50.11|52.97|50.11|52.86|50|0
1646300630000|2022-03-03 09:43:50|52.95|50.09|52.97|50.11|53|50.14|52.95|50.09|0
1646300640000|2022-03-03 09:44:00|52.92|50.06|52.92|50.06|52.95|50.09|52.89|50.03|0
1646300650000|2022-03-03 09:44:10|52.86|50|52.92|50.06|52.92|50.06|52.86|50|0
1646300660000|2022-03-03 09:44:20|52.95|50.09|52.86|50|52.95|50.09|52.86|50|0
1646300670000|2022-03-03 09:44:30|52.89|50.03|52.92|50.06|52.92|50.06|52.89|50.03|0
1646300680000|2022-03-03 09:44:40|52.95|50.09|52.86|50|52.95|50.09|52.86|50|0
1646300690000|2022-03-03 09:44:50|52.84|49.98|52.92|50.06|52.92|50.06|52.84|49.98|0
1646300700000|2022-03-03 09:45:00|52.89|50.03|52.92|50.06|52.92|50.06|52.89|50.03|0
1646300710000|2022-03-03 09:45:10|52.97|50.11|53.22|50.36|53.22|50.36|52.89|50.03|0
1646300720000|2022-03-03 09:45:20|53.27|50.41|53.38|50.52|53.38|50.52|53.27|50.41|0
1646300730000|2022-03-03 09:45:30|53.41|50.55|53.68|50.82|53.68|50.82|53.38|50.52|0
1646300740000|2022-03-03 09:45:40|53.6|50.74|53.33|50.47|53.6|50.74|53.33|50.47|0
1646300750000|2022-03-03 09:45:50|53.38|50.52|53.41|50.55|53.41|50.55|53.33|50.47|0
1646300760000|2022-03-03 09:46:00|53.35|50.49|53.24|50.38|53.35|50.49|53.24|50.38|0
1646300770000|2022-03-03 09:46:10|53.19|50.33|53.35|50.49|53.35|50.49|53.19|50.33|0
1646300780000|2022-03-03 09:46:20|53.54|50.68|53.6|50.74|53.6|50.74|53.54|50.68|0
1646300790000|2022-03-03 09:46:30|53.54|50.68|53.43|50.57|53.54|50.68|53.43|50.57|0
1646300800000|2022-03-03 09:46:40|53.49|50.63|53.49|50.63|53.51|50.65|53.46|50.6|0
1646300810000|2022-03-03 09:46:50|53.51|50.65|53.54|50.68|53.54|50.68|53.51|50.65|0
1646300820000|2022-03-03 09:47:00|53.6|50.74|53.49|50.63|53.6|50.74|53.49|50.63|0
1646300830000|2022-03-03 09:47:10|53.43|50.57|53.33|50.47|53.43|50.57|53.33|50.47|0
1646300840000|2022-03-03 09:47:20|53.35|50.49|53.3|50.44|53.35|50.49|53.3|50.44|0
1646300850000|2022-03-03 09:47:30|53.32|50.46|53.27|50.41|53.32|50.46|53.24|50.38|0
1646300860000|2022-03-03 09:47:40|53.3|50.44|53.43|50.57|53.43|50.57|53.24|50.38|0
1646300870000|2022-03-03 09:47:50|53.38|50.52|53.38|50.52|53.38|50.52|53.32|50.46|0
1646300880000|2022-03-03 09:48:00|53.43|50.57|53.41|50.55|53.49|50.63|53.41|50.55|0
1646300890000|2022-03-03 09:48:10|53.38|50.52|53.46|50.6|53.46|50.6|53.38|50.52|0
1646300900000|2022-03-03 09:48:20|53.49|50.63|53.49|50.63|53.49|50.63|53.46|50.6|0
1646300910000|2022-03-03 09:48:30|53.54|50.68|53.46|50.6|53.54|50.68|53.46|50.6|0
1646300920000|2022-03-03 09:48:40|53.49|50.63|53.35|50.49|53.49|50.63|53.35|50.49|0
1646300930000|2022-03-03 09:48:50|53.38|50.52|53.3|50.44|53.38|50.52|53.3|50.44|0
1646300940000|2022-03-03 09:49:00|53.27|50.41|53.38|50.52|53.38|50.52|53.27|50.41|0
1646300950000|2022-03-03 09:49:10|53.4|50.54|53.57|50.71|53.57|50.71|53.4|50.54|0
1646300960000|2022-03-03 09:49:20|53.54|50.68|53.6|50.74|53.6|50.74|53.54|50.68|0
1646300970000|2022-03-03 09:49:30|53.54|50.68|53.51|50.65|53.62|50.76|53.51|50.65|0
1646300980000|2022-03-03 09:49:40|53.54|50.68|53.57|50.71|53.57|50.71|53.54|50.68|0
1646300990000|2022-03-03 09:49:50|53.43|50.57|53.43|50.57|53.49|50.63|53.43|50.57|0
1646301000000|2022-03-03 09:50:00|53.38|50.52|53.57|50.71|53.57|50.71|53.38|50.52|0
1646301010000|2022-03-03 09:50:10|53.54|50.68|53.54|50.68|53.6|50.74|53.49|50.63|0
1646301020000|2022-03-03 09:50:20|53.49|50.63|53.62|50.76|53.65|50.79|53.49|50.63|0
1646301030000|2022-03-03 09:50:30|53.57|50.71|53.76|50.9|53.82|50.96|53.57|50.71|0
1646301040000|2022-03-03 09:50:40|53.71|50.85|53.6|50.74|53.71|50.85|53.6|50.74|0
1646301050000|2022-03-03 09:50:50|53.62|50.76|53.65|50.79|53.68|50.82|53.62|50.76|0
1646301060000|2022-03-03 09:51:00|53.79|50.93|53.81|50.95|53.81|50.95|53.71|50.85|0
1646301070000|2022-03-03 09:51:10|53.68|50.82|53.71|50.85|53.76|50.9|53.68|50.82|0
1646301080000|2022-03-03 09:51:20|53.73|50.87|53.71|50.85|53.73|50.87|53.71|50.85|0
1646301090000|2022-03-03 09:51:30|53.73|50.87|53.76|50.9|53.76|50.9|53.71|50.85|0
1646301100000|2022-03-03 09:51:40|53.79|50.93|53.84|50.98|53.84|50.98|53.79|50.93|0
1646301110000|2022-03-03 09:51:50|53.81|50.95|53.81|50.95|53.81|50.95|53.79|50.93|0
1646301120000|2022-03-03 09:52:00|53.84|50.98|53.76|50.9|53.84|50.98|53.76|50.9|0
1646301130000|2022-03-03 09:52:10|53.79|50.93|53.84|50.98|53.87|51.01|53.79|50.93|0
1646301140000|2022-03-03 09:52:20|53.81|50.95|53.79|50.93|53.81|50.95|53.79|50.93|0
1646301150000|2022-03-03 09:52:30|53.76|50.9|53.7|50.84|53.81|50.95|53.7|50.84|0
1646301160000|2022-03-03 09:52:40|53.73|50.87|53.76|50.9|53.76|50.9|53.65|50.79|0
1646301170000|2022-03-03 09:52:50|53.7|50.84|53.87|51.01|53.92|51.06|53.7|50.84|0
1646301180000|2022-03-03 09:53:00|53.95|51.09|53.92|51.06|53.98|51.12|53.92|51.06|0
1646301190000|2022-03-03 09:53:10|53.87|51.01|53.92|51.06|53.92|51.06|53.87|51.01|0
1646301200000|2022-03-03 09:53:20|53.95|51.09|53.76|50.9|53.95|51.09|53.76|50.9|0
1646301210000|2022-03-03 09:53:30|53.87|51.01|53.76|50.9|53.87|51.01|53.76|50.9|0
1646301220000|2022-03-03 09:53:40|53.79|50.93|53.76|50.9|53.81|50.95|53.76|50.9|0
1646301230000|2022-03-03 09:53:50|53.65|50.79|53.49|50.63|53.65|50.79|53.49|50.63|0
1646301240000|2022-03-03 09:54:00|53.46|50.6|53.4|50.54|53.62|50.76|53.4|50.54|0
1646301250000|2022-03-03 09:54:10|53.43|50.57|53.43|50.57|53.57|50.71|53.43|50.57|0
1646301260000|2022-03-03 09:54:20|53.49|50.63|53.46|50.6|53.49|50.63|53.43|50.57|0
1646301270000|2022-03-03 09:54:30|53.27|50.41|53.1|50.24|53.27|50.41|53.1|50.24|0
1646301280000|2022-03-03 09:54:40|53|50.14|52.78|49.92|53|50.14|52.78|49.92|0
1646301290000|2022-03-03 09:54:50|52.81|49.95|52.91|50.05|52.91|50.05|52.81|49.95|0
1646301300000|2022-03-03 09:55:00|52.89|50.03|52.83|49.97|52.91|50.05|52.62|49.76|0
1646301310000|2022-03-03 09:55:10|52.81|49.95|52.46|49.6|52.81|49.95|52.46|49.6|0
1646301320000|2022-03-03 09:55:20|52.51|49.65|52.46|49.6|52.51|49.65|52.46|49.6|0
1646301330000|2022-03-03 09:55:30|52.54|49.68|52.43|49.57|52.54|49.68|52.43|49.57|0
1646301340000|2022-03-03 09:55:40|52.46|49.6|52.48|49.62|52.54|49.68|52.46|49.6|0
1646301350000|2022-03-03 09:55:50|52.54|49.68|52.51|49.65|52.56|49.7|52.51|49.65|0
1646301360000|2022-03-03 09:56:00|52.46|49.6|52.75|49.89|52.94|50.08|52.46|49.6|0
1646301370000|2022-03-03 09:56:10|52.83|49.97|52.64|49.78|52.83|49.97|52.64|49.78|0
1646301380000|2022-03-03 09:56:20|52.86|50|52.94|50.08|52.94|50.08|52.86|50|0
1646301390000|2022-03-03 09:56:30|53|50.14|52.91|50.05|53|50.14|52.91|50.05|0
1646301400000|2022-03-03 09:56:40|52.89|50.03|52.91|50.05|52.91|50.05|52.83|49.97|0
1646301410000|2022-03-03 09:56:50|52.94|50.08|52.86|50|53|50.14|52.86|50|0
1646301420000|2022-03-03 09:57:00|53|50.14|52.97|50.11|53|50.14|52.91|50.05|0
1646301430000|2022-03-03 09:57:10|53|50.14|52.94|50.08|53|50.14|52.94|50.08|0
1646301440000|2022-03-03 09:57:20|53.02|50.16|53.1|50.24|53.21|50.35|53.02|50.16|0
1646301450000|2022-03-03 09:57:30|53.05|50.19|53.08|50.22|53.1|50.24|53.05|50.19|0
1646301460000|2022-03-03 09:57:40|53.1|50.24|53.32|50.46|53.32|50.46|53.1|50.24|0
1646301470000|2022-03-03 09:57:50|53.35|50.49|53.24|50.38|53.35|50.49|53.18|50.32|0
1646301480000|2022-03-03 09:58:00|53.48|50.62|53.48|50.62|53.48|50.62|53.48|50.62|0
1646301490000|2022-03-03 09:58:10|53.46|50.6|53.56|50.7|53.56|50.7|53.46|50.6|0
1646301500000|2022-03-03 09:58:20|53.54|50.68|53.56|50.7|53.56|50.7|53.51|50.65|0
1646301510000|2022-03-03 09:58:30|53.62|50.76|53.54|50.68|53.62|50.76|53.54|50.68|0
1646301520000|2022-03-03 09:58:40|53.59|50.73|53.65|50.79|53.65|50.79|53.43|50.57|0
1646301530000|2022-03-03 09:58:50|53.56|50.7|53.48|50.62|53.56|50.7|53.48|50.62|0
1646301540000|2022-03-03 09:59:00|53.54|50.68|53.54|50.68|53.54|50.68|53.54|50.68|0
1646301550000|2022-03-03 09:59:10|53.43|50.57|53.35|50.49|53.43|50.57|53.35|50.49|0
1646301560000|2022-03-03 09:59:20|53.24|50.38|53.16|50.3|53.24|50.38|53.13|50.27|0
1646301570000|2022-03-03 09:59:30|53.18|50.32|52.83|49.97|53.18|50.32|52.83|49.97|0
1646301580000|2022-03-03 09:59:40|52.89|50.03|52.97|50.11|52.97|50.11|52.89|50.03|0
1646301590000|2022-03-03 09:59:50|53.05|50.19|52.97|50.11|53.05|50.19|52.97|50.11|0
1646301600000|2022-03-03 10:00:00|53.13|50.27|53.18|50.32|53.18|50.32|53.13|50.27|0
1646301610000|2022-03-03 10:00:10|53.1|50.24|53.07|50.21|53.1|50.24|53.05|50.19|0
1646301620000|2022-03-03 10:00:20|53.21|50.35|53.16|50.3|53.21|50.35|53.16|50.3|0
1646301630000|2022-03-03 10:00:30|53.32|50.46|53.29|50.43|53.37|50.51|53.29|50.43|0
1646301640000|2022-03-03 10:00:40|53.18|50.32|53.24|50.38|53.24|50.38|53.18|50.32|0
1646301650000|2022-03-03 10:00:50|53.4|50.54|53.37|50.51|53.4|50.54|53.37|50.51|0
1646301660000|2022-03-03 10:01:00|53.35|50.49|53.21|50.35|53.43|50.57|53.21|50.35|0
1646301670000|2022-03-03 10:01:10|53.24|50.38|53.26|50.4|53.32|50.46|53.24|50.38|0
1646301680000|2022-03-03 10:01:20|53.21|50.35|53.26|50.4|53.26|50.4|53.13|50.27|0
1646301690000|2022-03-03 10:01:30|53.24|50.38|53.13|50.27|53.24|50.38|53.13|50.27|0
1646301700000|2022-03-03 10:01:40|53.07|50.21|53.02|50.16|53.07|50.21|53.02|50.16|0
1646301710000|2022-03-03 10:01:50|52.97|50.11|53.02|50.16|53.02|50.16|52.97|50.11|0
1646301720000|2022-03-03 10:02:00|53.1|50.24|52.99|50.13|53.1|50.24|52.99|50.13|0
1646301730000|2022-03-03 10:02:10|52.94|50.08|52.91|50.05|52.94|50.08|52.91|50.05|0
1646301740000|2022-03-03 10:02:20|52.86|50|52.83|49.97|52.88|50.02|52.83|49.97|0
1646301750000|2022-03-03 10:02:30|52.75|49.89|52.78|49.92|52.78|49.92|52.72|49.86|0
1646301760000|2022-03-03 10:02:40|52.72|49.86|52.75|49.89|52.78|49.92|52.72|49.86|0
1646301770000|2022-03-03 10:02:50|52.72|49.86|52.75|49.89|52.75|49.89|52.72|49.86|0
1646301780000|2022-03-03 10:03:00|52.69|49.83|52.67|49.81|52.75|49.89|52.67|49.81|0
1646301790000|2022-03-03 10:03:10|52.61|49.75|52.67|49.81|52.72|49.86|52.61|49.75|0
1646301800000|2022-03-03 10:03:20|52.75|49.89|52.72|49.86|52.78|49.92|52.72|49.86|0
1646301810000|2022-03-03 10:03:30|52.75|49.89|52.78|49.92|52.8|49.94|52.75|49.89|0
1646301820000|2022-03-03 10:03:40|52.75|49.89|52.8|49.94|52.8|49.94|52.75|49.89|0
1646301830000|2022-03-03 10:03:50|52.78|49.92|52.72|49.86|52.83|49.97|52.72|49.86|0
1646301840000|2022-03-03 10:04:00|52.8|49.94|52.8|49.94|52.91|50.05|52.8|49.94|0
1646301850000|2022-03-03 10:04:10|52.78|49.92|52.8|49.94|52.8|49.94|52.72|49.86|0
1646301860000|2022-03-03 10:04:20|52.86|50|52.69|49.83|52.86|50|52.69|49.83|0
1646301870000|2022-03-03 10:04:30|52.75|49.89|52.75|49.89|52.78|49.92|52.69|49.83|0
1646301880000|2022-03-03 10:04:40|52.64|49.78|52.53|49.67|52.64|49.78|52.53|49.67|0
1646301890000|2022-03-03 10:04:50|52.56|49.7|52.59|49.73|52.59|49.73|52.56|49.7|0
1646301900000|2022-03-03 10:05:00|52.56|49.7|52.72|49.86|52.72|49.86|52.56|49.7|0
1646301910000|2022-03-03 10:05:10|52.67|49.81|52.61|49.75|52.75|49.89|52.61|49.75|0
1646301920000|2022-03-03 10:05:20|52.64|49.78|52.64|49.78|52.64|49.78|52.64|49.78|0
1646301930000|2022-03-03 10:05:30|52.69|49.83|52.72|49.86|52.8|49.94|52.69|49.83|0
1646301940000|2022-03-03 10:05:40|52.61|49.75|52.59|49.73|52.69|49.83|52.59|49.73|0
1646301950000|2022-03-03 10:05:50|52.75|49.89|52.8|49.94|52.8|49.94|52.75|49.89|0
1646301960000|2022-03-03 10:06:00|52.83|49.97|52.75|49.89|52.83|49.97|52.75|49.89|0
1646301970000|2022-03-03 10:06:10|52.78|49.92|52.75|49.89|52.78|49.92|52.75|49.89|0
1646301980000|2022-03-03 10:06:20|52.78|49.92|52.83|49.97|52.83|49.97|52.78|49.92|0
1646301990000|2022-03-03 10:06:30|52.85|49.99|52.85|49.99|52.88|50.02|52.85|49.99|0
1646302000000|2022-03-03 10:06:40|52.88|50.02|52.85|49.99|52.91|50.05|52.85|49.99|0
1646302010000|2022-03-03 10:06:50|52.88|50.02|52.96|50.1|52.96|50.1|52.88|50.02|0
1646302030000|2022-03-03 10:07:10|53.05|50.19|53.1|50.24|53.1|50.24|53.05|50.19|0
1646302040000|2022-03-03 10:07:20|53.15|50.29|53.13|50.27|53.26|50.4|53.13|50.27|0
1646302050000|2022-03-03 10:07:30|53.1|50.24|53.15|50.29|53.15|50.29|53.1|50.24|0
1646302060000|2022-03-03 10:07:40|53.21|50.35|53.21|50.35|53.23|50.37|53.21|50.35|0
1646302070000|2022-03-03 10:07:50|53.02|50.16|53.02|50.16|53.02|50.16|53.02|50.16|0
1646302080000|2022-03-03 10:08:00|53.04|50.18|53.02|50.16|53.07|50.21|52.94|50.08|0
1646302090000|2022-03-03 10:08:10|52.88|50.02|53.04|50.18|53.04|50.18|52.88|50.02|0
1646302100000|2022-03-03 10:08:20|52.96|50.1|52.85|49.99|52.96|50.1|52.85|49.99|0
1646302110000|2022-03-03 10:08:30|52.72|49.86|52.72|49.86|52.72|49.86|52.72|49.86|0
1646302120000|2022-03-03 10:08:40|52.67|49.81|52.69|49.83|52.72|49.86|52.67|49.81|0
1646302130000|2022-03-03 10:08:50|52.72|49.86|52.61|49.75|52.72|49.86|52.61|49.75|0
1646302140000|2022-03-03 10:09:00|52.64|49.78|52.75|49.89|52.75|49.89|52.61|49.75|0
1646302150000|2022-03-03 10:09:10|52.64|49.78|52.67|49.81|52.67|49.81|52.61|49.75|0
1646302160000|2022-03-03 10:09:20|52.61|49.75|52.53|49.67|52.61|49.75|52.53|49.67|0
1646302170000|2022-03-03 10:09:30|52.5|49.64|52.42|49.56|52.56|49.7|52.42|49.56|0
1646302180000|2022-03-03 10:09:40|52.4|49.54|52.29|49.43|52.4|49.54|52.29|49.43|0
1646302190000|2022-03-03 10:09:50|52.32|49.46|52.26|49.4|52.32|49.46|52.26|49.4|0
1646302200000|2022-03-03 10:10:00|52.32|49.46|52.58|49.72|52.58|49.72|52.32|49.46|0
1646302210000|2022-03-03 10:10:10|52.34|49.48|52.67|49.81|52.67|49.81|52.34|49.48|0
1646302220000|2022-03-03 10:10:20|52.75|49.89|52.58|49.72|52.75|49.89|52.58|49.72|0
1646302230000|2022-03-03 10:10:30|52.69|49.83|52.58|49.72|52.69|49.83|52.58|49.72|0
1646302240000|2022-03-03 10:10:40|52.56|49.7|52.56|49.7|52.61|49.75|52.56|49.7|0
1646302250000|2022-03-03 10:10:50|52.5|49.64|52.53|49.67|52.53|49.67|52.5|49.64|0
1646302260000|2022-03-03 10:11:00|52.61|49.75|52.69|49.83|52.69|49.83|52.61|49.75|0
1646302270000|2022-03-03 10:11:10|52.64|49.78|52.69|49.83|52.69|49.83|52.64|49.78|0
1646302280000|2022-03-03 10:11:20|52.45|49.59|52.48|49.62|52.48|49.62|52.45|49.59|0
1646302290000|2022-03-03 10:11:30|52.5|49.64|52.5|49.64|52.5|49.64|52.4|49.54|0
1646302300000|2022-03-03 10:11:40|52.48|49.62|52.58|49.72|52.58|49.72|52.48|49.62|0
1646302310000|2022-03-03 10:11:50|52.61|49.75|52.58|49.72|52.61|49.75|52.5|49.64|0
1646302320000|2022-03-03 10:12:00|52.64|49.78|52.58|49.72|52.64|49.78|52.58|49.72|0
1646302330000|2022-03-03 10:12:10|52.56|49.7|52.5|49.64|52.56|49.7|52.5|49.64|0
1646302340000|2022-03-03 10:12:20|52.56|49.7|52.66|49.8|52.66|49.8|52.56|49.7|0
1646302350000|2022-03-03 10:12:30|52.64|49.78|52.58|49.72|52.64|49.78|52.58|49.72|0
1646302360000|2022-03-03 10:12:40|52.56|49.7|52.56|49.7|52.56|49.7|52.5|49.64|0
1646302370000|2022-03-03 10:12:50|52.53|49.67|52.56|49.7|52.56|49.7|52.5|49.64|0
1646302380000|2022-03-03 10:13:00|52.61|49.75|52.61|49.75|52.66|49.8|52.61|49.75|0
1646302390000|2022-03-03 10:13:10|52.58|49.72|52.61|49.75|52.61|49.75|52.58|49.72|0
1646302400000|2022-03-03 10:13:20|52.5|49.64|52.5|49.64|52.56|49.7|52.5|49.64|0
1646302410000|2022-03-03 10:13:30|52.45|49.59|52.21|49.35|52.45|49.59|52.21|49.35|0
1646302420000|2022-03-03 10:13:40|52.18|49.32|52.23|49.37|52.23|49.37|52.18|49.32|0
1646302430000|2022-03-03 10:13:50|52.29|49.43|52.45|49.59|52.45|49.59|52.23|49.37|0
1646302440000|2022-03-03 10:14:00|52.4|49.54|52.4|49.54|52.42|49.56|52.4|49.54|0
1646302450000|2022-03-03 10:14:10|52.45|49.59|52.39|49.53|52.45|49.59|52.39|49.53|0
1646302460000|2022-03-03 10:14:20|52.45|49.59|52.39|49.53|52.45|49.59|52.34|49.48|0
1646302470000|2022-03-03 10:14:30|52.34|49.48|52.45|49.59|52.45|49.59|52.34|49.48|0
1646302480000|2022-03-03 10:14:40|52.42|49.56|52.31|49.45|52.42|49.56|52.31|49.45|0
1646302490000|2022-03-03 10:14:50|52.23|49.37|52.34|49.48|52.34|49.48|52.23|49.37|0
1646302500000|2022-03-03 10:15:00|52.37|49.51|52.61|49.75|52.61|49.75|52.37|49.51|0
1646302510000|2022-03-03 10:15:10|52.58|49.72|52.5|49.64|52.58|49.72|52.47|49.61|0
1646302520000|2022-03-03 10:15:20|52.45|49.59|52.45|49.59|52.45|49.59|52.45|49.59|0
1646302530000|2022-03-03 10:15:30|52.47|49.61|52.47|49.61|52.5|49.64|52.47|49.61|0
1646302540000|2022-03-03 10:15:40|52.5|49.64|52.5|49.64|52.56|49.7|52.47|49.61|0
1646302550000|2022-03-03 10:15:50|52.45|49.59|52.53|49.67|52.53|49.67|52.45|49.59|0
1646302560000|2022-03-03 10:16:00|52.47|49.61|52.5|49.64|52.56|49.7|52.47|49.61|0
1646302570000|2022-03-03 10:16:10|52.45|49.59|52.47|49.61|52.47|49.61|52.37|49.51|0
1646302580000|2022-03-03 10:16:20|52.45|49.59|52.34|49.48|52.45|49.59|52.34|49.48|0
1646302590000|2022-03-03 10:16:30|52.39|49.53|52.5|49.64|52.5|49.64|52.39|49.53|0
1646302600000|2022-03-03 10:16:40|52.42|49.56|52.29|49.43|52.42|49.56|52.29|49.43|0
1646302610000|2022-03-03 10:16:50|52.31|49.45|52.39|49.53|52.39|49.53|52.31|49.45|0
1646302620000|2022-03-03 10:17:00|52.37|49.51|52.34|49.48|52.37|49.51|52.34|49.48|0
1646302630000|2022-03-03 10:17:10|52.29|49.43|52.31|49.45|52.34|49.48|52.29|49.43|0
1646302640000|2022-03-03 10:17:20|52.34|49.48|52.23|49.37|52.34|49.48|52.23|49.37|0
1646302650000|2022-03-03 10:17:30|52.18|49.32|52.39|49.53|52.39|49.53|52.18|49.32|0
1646302660000|2022-03-03 10:17:40|52.34|49.48|52.13|49.27|52.34|49.48|52.13|49.27|0
1646302670000|2022-03-03 10:17:50|52.07|49.21|52.07|49.21|52.07|49.21|52.02|49.16|0
1646302680000|2022-03-03 10:18:00|52.13|49.27|51.97|49.11|52.15|49.29|51.97|49.11|0
1646302690000|2022-03-03 10:18:10|51.86|49|51.88|49.02|51.91|49.05|51.86|49|0
1646302700000|2022-03-03 10:18:20|51.86|49|51.81|48.95|51.86|49|51.81|48.95|0
1646302710000|2022-03-03 10:18:30|51.86|49|51.81|48.95|51.86|49|51.72|48.86|0
1646302720000|2022-03-03 10:18:40|51.7|48.84|51.54|48.68|51.7|48.84|51.49|48.63|0
1646302730000|2022-03-03 10:18:50|51.49|48.63|51.49|48.63|51.59|48.73|51.49|48.63|0
1646302740000|2022-03-03 10:19:00|51.46|48.6|51.65|48.79|51.65|48.79|51.46|48.6|0
1646302750000|2022-03-03 10:19:10|51.59|48.73|51.59|48.73|51.65|48.79|51.59|48.73|0
1646302760000|2022-03-03 10:19:20|51.54|48.68|51.54|48.68|51.54|48.68|51.46|48.6|0
1646302770000|2022-03-03 10:19:30|51.65|48.79|51.54|48.68|51.65|48.79|51.54|48.68|0
1646302780000|2022-03-03 10:19:40|51.49|48.63|51.46|48.6|51.56|48.7|51.46|48.6|0
1646302790000|2022-03-03 10:19:50|51.43|48.57|51.49|48.63|51.49|48.63|51.43|48.57|0
1646302800000|2022-03-03 10:20:00|51.54|48.68|51.43|48.57|51.59|48.73|51.43|48.57|0
1646302810000|2022-03-03 10:20:10|51.41|48.55|51.33|48.47|51.41|48.55|51.33|48.47|0
1646302820000|2022-03-03 10:20:20|51.35|48.49|51.46|48.6|51.49|48.63|51.33|48.47|0
1646302830000|2022-03-03 10:20:30|51.49|48.63|51.51|48.65|51.51|48.65|51.49|48.63|0
1646302840000|2022-03-03 10:20:40|51.43|48.57|51.38|48.52|51.54|48.68|51.38|48.52|0
1646302850000|2022-03-03 10:20:50|51.33|48.47|51.43|48.57|51.43|48.57|51.33|48.47|0
1646302860000|2022-03-03 10:21:00|51.54|48.68|51.7|48.84|51.7|48.84|51.54|48.68|0
1646302870000|2022-03-03 10:21:10|51.59|48.73|51.59|48.73|51.59|48.73|51.54|48.68|0
1646302880000|2022-03-03 10:21:20|51.54|48.68|51.54|48.68|51.54|48.68|51.51|48.65|0
1646302890000|2022-03-03 10:21:30|51.51|48.65|51.43|48.57|51.51|48.65|51.43|48.57|0
1646302900000|2022-03-03 10:21:40|51.49|48.63|51.43|48.57|51.49|48.63|51.35|48.49|0
1646302910000|2022-03-03 10:21:50|51.4|48.54|51.54|48.68|51.54|48.68|51.4|48.54|0
1646302920000|2022-03-03 10:22:00|51.59|48.73|51.49|48.63|51.59|48.73|51.49|48.63|0
1646302930000|2022-03-03 10:22:10|51.46|48.6|51.49|48.63|51.49|48.63|51.46|48.6|0
1646302940000|2022-03-03 10:22:20|51.43|48.57|51.43|48.57|51.43|48.57|51.43|48.57|0
1646302950000|2022-03-03 10:22:30|51.38|48.52|51.33|48.47|51.38|48.52|51.33|48.47|0
1646302960000|2022-03-03 10:22:40|51.35|48.49|51.38|48.52|51.38|48.52|51.33|48.47|0
1646302970000|2022-03-03 10:22:50|51.33|48.47|51.33|48.47|51.43|48.57|51.33|48.47|0
1646302990000|2022-03-03 10:23:10|51.35|48.49|51.48|48.62|51.48|48.62|51.35|48.49|0
1646303000000|2022-03-03 10:23:20|51.43|48.57|51.38|48.52|51.43|48.57|51.38|48.52|0
1646303010000|2022-03-03 10:23:30|51.43|48.57|51.64|48.78|51.64|48.78|51.43|48.57|0
1646303020000|2022-03-03 10:23:40|51.7|48.84|51.64|48.78|51.7|48.84|51.64|48.78|0
1646303030000|2022-03-03 10:23:50|51.75|48.89|51.96|49.1|52.02|49.16|51.75|48.89|0
1646303040000|2022-03-03 10:24:00|51.94|49.08|51.8|48.94|51.94|49.08|51.78|48.92|0
1646303050000|2022-03-03 10:24:10|51.83|48.97|51.83|48.97|51.86|49|51.75|48.89|0
1646303060000|2022-03-03 10:24:20|51.86|49|51.86|49|51.91|49.05|51.86|49|0
1646303070000|2022-03-03 10:24:30|51.48|48.62|51.46|48.6|51.48|48.62|51.46|48.6|0
1646303080000|2022-03-03 10:24:40|51.43|48.57|51.51|48.65|51.51|48.65|51.43|48.57|0
1646303090000|2022-03-03 10:24:50|51.48|48.62|51.48|48.62|51.48|48.62|51.48|48.62|0
1646303100000|2022-03-03 10:25:00|51.43|48.57|51.48|48.62|51.48|48.62|51.43|48.57|0
1646303110000|2022-03-03 10:25:10|51.51|48.65|51.46|48.6|51.51|48.65|51.46|48.6|0
1646303120000|2022-03-03 10:25:20|51.48|48.62|51.48|48.62|51.48|48.62|51.48|48.62|0
1646303130000|2022-03-03 10:25:30|51.54|48.68|51.59|48.73|51.59|48.73|51.54|48.68|0
1646303140000|2022-03-03 10:25:40|51.51|48.65|51.54|48.68|51.54|48.68|51.51|48.65|0
1646303150000|2022-03-03 10:25:50|51.56|48.7|51.48|48.62|51.56|48.7|51.48|48.62|0
1646303160000|2022-03-03 10:26:00|51.54|48.68|51.54|48.68|51.54|48.68|51.51|48.65|0
1646303170000|2022-03-03 10:26:10|51.59|48.73|51.59|48.73|51.61|48.75|51.59|48.73|0
1646303180000|2022-03-03 10:26:20|51.54|48.68|51.51|48.65|51.54|48.68|51.51|48.65|0
1646303190000|2022-03-03 10:26:30|51.54|48.68|51.7|48.84|51.7|48.84|51.54|48.68|0
1646303200000|2022-03-03 10:26:40|51.67|48.81|51.64|48.78|51.67|48.81|51.64|48.78|0
1646303210000|2022-03-03 10:26:50|51.77|48.91|51.72|48.86|51.83|48.97|51.72|48.86|0
1646303220000|2022-03-03 10:27:00|51.64|48.78|51.7|48.84|51.7|48.84|51.64|48.78|0
1646303230000|2022-03-03 10:27:10|51.77|48.91|51.8|48.94|51.83|48.97|51.77|48.91|0
1646303240000|2022-03-03 10:27:20|51.83|48.97|51.85|48.99|51.85|48.99|51.83|48.97|0
1646303250000|2022-03-03 10:27:30|51.91|49.05|51.91|49.05|51.91|49.05|51.91|49.05|0
1646303270000|2022-03-03 10:27:50|51.85|48.99|51.85|48.99|51.85|48.99|51.85|48.99|0
1646303280000|2022-03-03 10:28:00|51.91|49.05|51.64|48.78|51.91|49.05|51.64|48.78|0
1646303290000|2022-03-03 10:28:10|51.69|48.83|51.64|48.78|51.75|48.89|51.64|48.78|0
1646303300000|2022-03-03 10:28:20|51.69|48.83|51.69|48.83|51.69|48.83|51.67|48.81|0
1646303310000|2022-03-03 10:28:30|51.77|48.91|51.72|48.86|51.77|48.91|51.72|48.86|0
1646303320000|2022-03-03 10:28:40|51.69|48.83|51.64|48.78|51.69|48.83|51.64|48.78|0
1646303330000|2022-03-03 10:28:50|51.69|48.83|51.64|48.78|51.69|48.83|51.64|48.78|0
1646303340000|2022-03-03 10:29:00|51.69|48.83|51.64|48.78|51.69|48.83|51.64|48.78|0
1646303350000|2022-03-03 10:29:10|51.69|48.83|51.56|48.7|51.69|48.83|51.56|48.7|0
1646303360000|2022-03-03 10:29:20|51.54|48.68|51.59|48.73|51.61|48.75|51.54|48.68|0
1646303390000|2022-03-03 10:29:50|51.64|48.78|51.64|48.78|51.67|48.81|51.64|48.78|0
1646303400000|2022-03-03 10:30:00|51.69|48.83|51.61|48.75|51.77|48.91|51.61|48.75|0
1646303410000|2022-03-03 10:30:10|51.59|48.73|51.75|48.89|51.75|48.89|51.59|48.73|0
1646303420000|2022-03-03 10:30:20|51.72|48.86|51.75|48.89|51.75|48.89|51.69|48.83|0
1646303430000|2022-03-03 10:30:30|51.85|48.99|51.69|48.83|51.85|48.99|51.69|48.83|0
1646303440000|2022-03-03 10:30:40|51.64|48.78|51.64|48.78|51.64|48.78|51.59|48.73|0
1646303450000|2022-03-03 10:30:50|51.61|48.75|51.61|48.75|51.61|48.75|51.56|48.7|0
1646303460000|2022-03-03 10:31:00|51.64|48.78|51.64|48.78|51.64|48.78|51.64|48.78|0
1646303470000|2022-03-03 10:31:10|51.61|48.75|51.59|48.73|51.64|48.78|51.59|48.73|0
1646303480000|2022-03-03 10:31:20|51.56|48.7|51.48|48.62|51.59|48.73|51.48|48.62|0
1646303490000|2022-03-03 10:31:30|51.43|48.57|51.48|48.62|51.48|48.62|51.38|48.52|0
1646303500000|2022-03-03 10:31:40|51.43|48.57|51.45|48.59|51.48|48.62|51.43|48.57|0
1646303510000|2022-03-03 10:31:50|51.43|48.57|51.43|48.57|51.48|48.62|51.38|48.52|0
1646303520000|2022-03-03 10:32:00|51.48|48.62|51.53|48.67|51.53|48.67|51.48|48.62|0
1646303530000|2022-03-03 10:32:10|51.48|48.62|51.69|48.83|51.69|48.83|51.48|48.62|0
1646303540000|2022-03-03 10:32:20|51.67|48.81|51.85|48.99|51.85|48.99|51.67|48.81|0
1646303550000|2022-03-03 10:32:30|51.96|49.1|51.85|48.99|51.96|49.1|51.85|48.99|0
1646303560000|2022-03-03 10:32:40|51.82|48.96|51.8|48.94|51.82|48.96|51.8|48.94|0
1646303570000|2022-03-03 10:32:50|51.85|48.99|51.88|49.02|51.88|49.02|51.85|48.99|0
1646303580000|2022-03-03 10:33:00|51.96|49.1|51.85|48.99|51.96|49.1|51.85|48.99|0
1646303590000|2022-03-03 10:33:10|51.91|49.05|51.85|48.99|51.91|49.05|51.85|48.99|0
1646303600000|2022-03-03 10:33:20|51.91|49.05|51.75|48.89|51.91|49.05|51.75|48.89|0
1646303610000|2022-03-03 10:33:30|51.8|48.94|51.96|49.1|51.96|49.1|51.8|48.94|0
1646303620000|2022-03-03 10:33:40|52.12|49.26|51.85|48.99|52.12|49.26|51.85|48.99|0
1646303630000|2022-03-03 10:33:50|51.88|49.02|51.91|49.05|51.91|49.05|51.88|49.02|0
1646303640000|2022-03-03 10:34:00|51.96|49.1|51.98|49.12|51.98|49.12|51.96|49.1|0
1646303650000|2022-03-03 10:34:10|51.96|49.1|51.96|49.1|51.96|49.1|51.91|49.05|0
1646303660000|2022-03-03 10:34:20|51.93|49.07|51.88|49.02|51.93|49.07|51.88|49.02|0
1646303670000|2022-03-03 10:34:30|51.91|49.05|51.91|49.05|51.93|49.07|51.91|49.05|0
1646303680000|2022-03-03 10:34:40|51.88|49.02|51.88|49.02|51.88|49.02|51.88|49.02|0
1646303690000|2022-03-03 10:34:50|51.9|49.04|51.9|49.04|51.93|49.07|51.85|48.99|0
1646303700000|2022-03-03 10:35:00|51.98|49.12|51.98|49.12|51.98|49.12|51.98|49.12|0
1646303710000|2022-03-03 10:35:10|51.88|49.02|51.8|48.94|51.88|49.02|51.75|48.89|0
1646303720000|2022-03-03 10:35:20|51.85|48.99|51.9|49.04|51.9|49.04|51.85|48.99|0
1646303730000|2022-03-03 10:35:30|51.85|48.99|51.9|49.04|51.9|49.04|51.85|48.99|0
1646303740000|2022-03-03 10:35:40|51.93|49.07|51.8|48.94|51.93|49.07|51.8|48.94|0
1646303750000|2022-03-03 10:35:50|51.85|48.99|51.9|49.04|51.96|49.1|51.85|48.99|0
1646303760000|2022-03-03 10:36:00|51.93|49.07|51.9|49.04|51.96|49.1|51.9|49.04|0
1646303770000|2022-03-03 10:36:10|51.88|49.02|52.01|49.15|52.01|49.15|51.88|49.02|0
1646303780000|2022-03-03 10:36:20|52.04|49.18|52.06|49.2|52.06|49.2|52.04|49.18|0
1646303790000|2022-03-03 10:36:30|52.04|49.18|52.06|49.2|52.06|49.2|52.04|49.18|0
1646303800000|2022-03-03 10:36:40|51.96|49.1|51.85|48.99|51.96|49.1|51.85|48.99|0
1646303810000|2022-03-03 10:36:50|51.88|49.02|51.8|48.94|51.88|49.02|51.77|48.91|0
1646303820000|2022-03-03 10:37:00|51.85|48.99|51.98|49.12|51.98|49.12|51.85|48.99|0
1646303830000|2022-03-03 10:37:10|52.01|49.15|51.9|49.04|52.01|49.15|51.9|49.04|0
1646303840000|2022-03-03 10:37:20|51.88|49.02|51.9|49.04|51.9|49.04|51.85|48.99|0
1646303850000|2022-03-03 10:37:30|51.93|49.07|51.96|49.1|51.98|49.12|51.93|49.07|0
1646303860000|2022-03-03 10:37:40|51.98|49.12|51.98|49.12|52.01|49.15|51.96|49.1|0
1646303870000|2022-03-03 10:37:50|52.01|49.15|51.88|49.02|52.01|49.15|51.88|49.02|0
1646303880000|2022-03-03 10:38:00|51.9|49.04|51.9|49.04|51.9|49.04|51.85|48.99|0
1646303890000|2022-03-03 10:38:10|51.93|49.07|51.88|49.02|51.93|49.07|51.88|49.02|0
1646303900000|2022-03-03 10:38:20|51.85|48.99|51.9|49.04|51.9|49.04|51.85|48.99|0
1646303910000|2022-03-03 10:38:30|51.88|49.02|51.88|49.02|51.9|49.04|51.88|49.02|0
1646303920000|2022-03-03 10:38:40|51.9|49.04|51.9|49.04|51.96|49.1|51.9|49.04|0
1646303930000|2022-03-03 10:38:50|51.93|49.07|52.01|49.15|52.06|49.2|51.93|49.07|0
1646303940000|2022-03-03 10:39:00|51.96|49.1|52.06|49.2|52.06|49.2|51.96|49.1|0
1646303950000|2022-03-03 10:39:10|52.04|49.18|51.98|49.12|52.04|49.18|51.96|49.1|0
1646303960000|2022-03-03 10:39:20|52.01|49.15|52.06|49.2|52.06|49.2|52.01|49.15|0
1646303970000|2022-03-03 10:39:30|52.04|49.18|52.01|49.15|52.04|49.18|52.01|49.15|0
1646303980000|2022-03-03 10:39:40|51.98|49.12|52.01|49.15|52.12|49.26|51.98|49.12|0
1646303990000|2022-03-03 10:39:50|52.04|49.18|52.06|49.2|52.06|49.2|52.01|49.15|0
1646304000000|2022-03-03 10:40:00|52.12|49.26|52.06|49.2|52.12|49.26|52.06|49.2|0
1646304010000|2022-03-03 10:40:10|52.12|49.26|52.14|49.28|52.14|49.28|52.12|49.26|0
1646304020000|2022-03-03 10:40:20|52.12|49.26|52.12|49.26|52.14|49.28|52.12|49.26|0
1646304030000|2022-03-03 10:40:30|52.17|49.31|52.22|49.36|52.22|49.36|52.17|49.31|0
1646304040000|2022-03-03 10:40:40|52.17|49.31|52.17|49.31|52.22|49.36|52.17|49.31|0
1646304050000|2022-03-03 10:40:50|52.12|49.26|52.17|49.31|52.17|49.31|52.12|49.26|0
1646304070000|2022-03-03 10:41:10|52.09|49.23|51.96|49.1|52.09|49.23|51.96|49.1|0
1646304080000|2022-03-03 10:41:20|52.01|49.15|51.96|49.1|52.06|49.2|51.96|49.1|0
1646304090000|2022-03-03 10:41:30|51.9|49.04|52.01|49.15|52.03|49.17|51.9|49.04|0
1646304100000|2022-03-03 10:41:40|52.06|49.2|52.03|49.17|52.06|49.2|52.03|49.17|0
1646304110000|2022-03-03 10:41:50|52.06|49.2|52.12|49.26|52.14|49.28|52.06|49.2|0
1646304120000|2022-03-03 10:42:00|52.14|49.28|52.03|49.17|52.14|49.28|52.03|49.17|0
1646304130000|2022-03-03 10:42:10|52.06|49.2|52.06|49.2|52.06|49.2|52.06|49.2|0
1646304140000|2022-03-03 10:42:20|52.03|49.17|52.01|49.15|52.03|49.17|52.01|49.15|0
1646304150000|2022-03-03 10:42:30|52.03|49.17|52.01|49.15|52.06|49.2|52.01|49.15|0
1646304160000|2022-03-03 10:42:40|52.06|49.2|52.12|49.26|52.12|49.26|52.06|49.2|0
1646304170000|2022-03-03 10:42:50|52.09|49.23|52.12|49.26|52.12|49.26|52.09|49.23|0
1646304180000|2022-03-03 10:43:00|52.09|49.23|52.12|49.26|52.12|49.26|52.09|49.23|0
1646304190000|2022-03-03 10:43:10|52.06|49.2|52.09|49.23|52.09|49.23|52.06|49.2|0
1646304200000|2022-03-03 10:43:20|52.17|49.31|52.17|49.31|52.17|49.31|52.17|49.31|0
1646304210000|2022-03-03 10:43:30|52.14|49.28|52.22|49.36|52.22|49.36|52.14|49.28|0
1646304220000|2022-03-03 10:43:40|52.44|49.58|52.38|49.52|52.44|49.58|52.38|49.52|0
1646304230000|2022-03-03 10:43:50|52.35|49.49|52.35|49.49|52.35|49.49|52.33|49.47|0
1646304240000|2022-03-03 10:44:00|52.33|49.47|52.28|49.42|52.33|49.47|52.28|49.42|0
1646304250000|2022-03-03 10:44:10|52.25|49.39|52.28|49.42|52.28|49.42|52.19|49.33|0
1646304260000|2022-03-03 10:44:20|52.17|49.31|52.19|49.33|52.19|49.33|52.17|49.31|0
1646304270000|2022-03-03 10:44:30|52.17|49.31|52.17|49.31|52.17|49.31|52.14|49.28|0
1646304280000|2022-03-03 10:44:40|52.19|49.33|52.19|49.33|52.19|49.33|52.14|49.28|0
1646304290000|2022-03-03 10:44:50|52.22|49.36|52.17|49.31|52.22|49.36|52.17|49.31|0
1646304300000|2022-03-03 10:45:00|52.22|49.36|52.19|49.33|52.22|49.36|52.19|49.33|0
1646304310000|2022-03-03 10:45:10|52.14|49.28|52.06|49.2|52.14|49.28|52.06|49.2|0
1646304320000|2022-03-03 10:45:20|52.03|49.17|51.95|49.09|52.03|49.17|51.93|49.07|0
1646304330000|2022-03-03 10:45:30|52.01|49.15|51.87|49.01|52.01|49.15|51.87|49.01|0
1646304340000|2022-03-03 10:45:40|51.9|49.04|52.06|49.2|52.06|49.2|51.9|49.04|0
1646304350000|2022-03-03 10:45:50|52.14|49.28|52.11|49.25|52.14|49.28|52.06|49.2|0
1646304360000|2022-03-03 10:46:00|52.17|49.31|52.44|49.58|52.44|49.58|52.17|49.31|0
1646304370000|2022-03-03 10:46:10|52.46|49.6|52.46|49.6|52.46|49.6|52.44|49.58|0
1646304380000|2022-03-03 10:46:20|52.44|49.58|52.41|49.55|52.44|49.58|52.41|49.55|0
1646304390000|2022-03-03 10:46:30|52.44|49.58|52.49|49.63|52.49|49.63|52.44|49.58|0
1646304400000|2022-03-03 10:46:40|52.54|49.68|52.54|49.68|52.65|49.79|52.54|49.68|0
1646304410000|2022-03-03 10:46:50|52.44|49.58|52.6|49.74|52.6|49.74|52.44|49.58|0
1646304420000|2022-03-03 10:47:00|52.57|49.71|52.65|49.79|52.65|49.79|52.57|49.71|0
1646304430000|2022-03-03 10:47:10|52.62|49.76|52.7|49.84|52.7|49.84|52.62|49.76|0
1646304440000|2022-03-03 10:47:20|52.68|49.82|52.57|49.71|52.68|49.82|52.57|49.71|0
1646304450000|2022-03-03 10:47:30|52.43|49.57|52.49|49.63|52.49|49.63|52.43|49.57|0
1646304460000|2022-03-03 10:47:40|52.46|49.6|52.46|49.6|52.46|49.6|52.46|49.6|0
1646304470000|2022-03-03 10:47:50|52.49|49.63|52.54|49.68|52.54|49.68|52.46|49.6|0
1646304480000|2022-03-03 10:48:00|52.51|49.65|52.57|49.71|52.57|49.71|52.51|49.65|0
1646304490000|2022-03-03 10:48:10|52.54|49.68|52.54|49.68|52.54|49.68|52.51|49.65|0
1646304500000|2022-03-03 10:48:20|52.51|49.65|52.51|49.65|52.54|49.68|52.51|49.65|0
1646304510000|2022-03-03 10:48:30|52.49|49.63|52.54|49.68|52.54|49.68|52.49|49.63|0
1646304520000|2022-03-03 10:48:40|52.43|49.57|52.46|49.6|52.46|49.6|52.43|49.57|0
1646304530000|2022-03-03 10:48:50|52.54|49.68|52.54|49.68|52.57|49.71|52.54|49.68|0
1646304540000|2022-03-03 10:49:00|52.51|49.65|52.49|49.63|52.51|49.65|52.49|49.63|0
1646304550000|2022-03-03 10:49:10|52.54|49.68|52.51|49.65|52.57|49.71|52.51|49.65|0
1646304560000|2022-03-03 10:49:20|52.57|49.71|52.57|49.71|52.6|49.74|52.57|49.71|0
1646304570000|2022-03-03 10:49:30|52.6|49.74|52.57|49.71|52.6|49.74|52.57|49.71|0
1646304580000|2022-03-03 10:49:40|52.54|49.68|52.6|49.74|52.6|49.74|52.54|49.68|0
1646304590000|2022-03-03 10:49:50|52.62|49.76|52.65|49.79|52.65|49.79|52.62|49.76|0
1646304600000|2022-03-03 10:50:00|52.67|49.81|52.6|49.74|52.67|49.81|52.6|49.74|0
1646304610000|2022-03-03 10:50:10|52.57|49.71|52.54|49.68|52.57|49.71|52.54|49.68|0
1646304620000|2022-03-03 10:50:20|52.6|49.74|52.59|49.73|52.6|49.74|52.54|49.68|0
1646304630000|2022-03-03 10:50:30|52.49|49.63|52.51|49.65|52.51|49.65|52.46|49.6|0
1646304640000|2022-03-03 10:50:40|52.49|49.63|52.49|49.63|52.54|49.68|52.49|49.63|0
1646304650000|2022-03-03 10:50:50|52.54|49.68|52.54|49.68|52.54|49.68|52.54|49.68|0
1646304660000|2022-03-03 10:51:00|52.49|49.63|52.49|49.63|52.49|49.63|52.46|49.6|0
1646304670000|2022-03-03 10:51:10|52.51|49.65|52.62|49.76|52.62|49.76|52.51|49.65|0
1646304680000|2022-03-03 10:51:20|52.65|49.79|52.59|49.73|52.65|49.79|52.57|49.71|0
1646304690000|2022-03-03 10:51:30|52.78|49.92|52.76|49.9|52.81|49.95|52.76|49.9|0
1646304700000|2022-03-03 10:51:40|52.7|49.84|52.7|49.84|52.76|49.9|52.7|49.84|0
1646304710000|2022-03-03 10:51:50|52.65|49.79|52.54|49.68|52.67|49.81|52.54|49.68|0
1646304720000|2022-03-03 10:52:00|52.49|49.63|52.38|49.52|52.49|49.63|52.38|49.52|0
1646304730000|2022-03-03 10:52:10|52.46|49.6|52.54|49.68|52.54|49.68|52.46|49.6|0
1646304740000|2022-03-03 10:52:20|52.49|49.63|52.43|49.57|52.49|49.63|52.43|49.57|0
1646304750000|2022-03-03 10:52:30|52.49|49.63|52.49|49.63|52.49|49.63|52.46|49.6|0
1646304760000|2022-03-03 10:52:40|52.4|49.54|52.43|49.57|52.43|49.57|52.4|49.54|0
1646304770000|2022-03-03 10:52:50|52.4|49.54|52.51|49.65|52.54|49.68|52.4|49.54|0
1646304780000|2022-03-03 10:53:00|52.57|49.71|52.49|49.63|52.57|49.71|52.49|49.63|0
1646304790000|2022-03-03 10:53:10|52.43|49.57|52.46|49.6|52.46|49.6|52.43|49.57|0
1646304800000|2022-03-03 10:53:20|52.54|49.68|52.43|49.57|52.54|49.68|52.43|49.57|0
1646304810000|2022-03-03 10:53:30|52.38|49.52|52.22|49.36|52.38|49.52|52.22|49.36|0
1646304820000|2022-03-03 10:53:40|52.27|49.41|52.16|49.3|52.27|49.41|52.16|49.3|0
1646304830000|2022-03-03 10:53:50|52.11|49.25|52.22|49.36|52.22|49.36|52.11|49.25|0
1646304840000|2022-03-03 10:54:00|52.24|49.38|52.16|49.3|52.24|49.38|52.16|49.3|0
1646304850000|2022-03-03 10:54:10|52.14|49.28|52.14|49.28|52.14|49.28|52.11|49.25|0
1646304860000|2022-03-03 10:54:20|52.22|49.36|52.22|49.36|52.22|49.36|52.19|49.33|0
1646304870000|2022-03-03 10:54:30|52.27|49.41|52.24|49.38|52.27|49.41|52.24|49.38|0
1646304880000|2022-03-03 10:54:40|52.22|49.36|52.22|49.36|52.27|49.41|52.22|49.36|0
1646304890000|2022-03-03 10:54:50|52.16|49.3|52.27|49.41|52.27|49.41|52.16|49.3|0
1646304900000|2022-03-03 10:55:00|52.32|49.46|52.38|49.52|52.4|49.54|52.32|49.46|0
1646304910000|2022-03-03 10:55:10|52.43|49.57|52.32|49.46|52.43|49.57|52.27|49.41|0
1646304920000|2022-03-03 10:55:20|52.38|49.52|52.38|49.52|52.38|49.52|52.38|49.52|0
1646304930000|2022-03-03 10:55:30|52.32|49.46|52.35|49.49|52.38|49.52|52.32|49.46|0
1646304940000|2022-03-03 10:55:40|52.38|49.52|52.43|49.57|52.43|49.57|52.38|49.52|0
1646304950000|2022-03-03 10:55:50|52.46|49.6|52.43|49.57|52.46|49.6|52.43|49.57|0
1646304960000|2022-03-03 10:56:00|52.48|49.62|52.48|49.62|52.48|49.62|52.48|49.62|0
1646304970000|2022-03-03 10:56:10|52.51|49.65|52.43|49.57|52.51|49.65|52.43|49.57|0
1646304980000|2022-03-03 10:56:20|52.38|49.52|52.32|49.46|52.38|49.52|52.32|49.46|0
1646304990000|2022-03-03 10:56:30|52.38|49.52|52.35|49.49|52.38|49.52|52.32|49.46|0
1646305000000|2022-03-03 10:56:40|52.38|49.52|52.32|49.46|52.38|49.52|52.32|49.46|0
1646305010000|2022-03-03 10:56:50|52.38|49.52|52.32|49.46|52.38|49.52|52.32|49.46|0
1646305020000|2022-03-03 10:57:00|52.38|49.52|52.08|49.22|52.38|49.52|52.08|49.22|0
1646305030000|2022-03-03 10:57:10|52.06|49.2|52.22|49.36|52.22|49.36|52|49.14|0
1646305040000|2022-03-03 10:57:20|52.19|49.33|52.24|49.38|52.24|49.38|52.19|49.33|0
1646305050000|2022-03-03 10:57:30|52.16|49.3|52.06|49.2|52.16|49.3|52.06|49.2|0
1646305070000|2022-03-03 10:57:50|52|49.14|51.95|49.09|52.03|49.17|51.95|49.09|0
1646305080000|2022-03-03 10:58:00|52.03|49.17|52.03|49.17|52.06|49.2|52.03|49.17|0
1646305090000|2022-03-03 10:58:10|52.06|49.2|52.03|49.17|52.06|49.2|52.03|49.17|0
1646305100000|2022-03-03 10:58:20|52|49.14|52.16|49.3|52.16|49.3|52|49.14|0
1646305110000|2022-03-03 10:58:30|52.19|49.33|52.06|49.2|52.19|49.33|52.06|49.2|0
1646305120000|2022-03-03 10:58:40|52.08|49.22|52.11|49.25|52.11|49.25|52.08|49.22|0
1646305130000|2022-03-03 10:58:50|52.06|49.2|52.06|49.2|52.06|49.2|52.03|49.17|0
1646305140000|2022-03-03 10:59:00|51.97|49.11|52|49.14|52|49.14|51.97|49.11|0
1646305150000|2022-03-03 10:59:10|52.03|49.17|52.16|49.3|52.16|49.3|52.03|49.17|0
1646305170000|2022-03-03 10:59:30|52.22|49.36|52.16|49.3|52.22|49.36|52.16|49.3|0
1646305180000|2022-03-03 10:59:40|52.27|49.41|52.16|49.3|52.27|49.41|52.16|49.3|0
1646305190000|2022-03-03 10:59:50|52.27|49.41|52.32|49.46|52.32|49.46|52.27|49.41|0
1646305200000|2022-03-03 11:00:00|52.38|49.52|52.27|49.41|52.48|49.62|52.27|49.41|0
1646305210000|2022-03-03 11:00:10|52.13|49.27|52.16|49.3|52.19|49.33|52.13|49.27|0
1646305220000|2022-03-03 11:00:20|52.19|49.33|52.16|49.3|52.19|49.33|52.16|49.3|0
1646305230000|2022-03-03 11:00:30|52.11|49.25|52.11|49.25|52.11|49.25|52.11|49.25|0
1646305240000|2022-03-03 11:00:40|52.13|49.27|51.87|49.01|52.13|49.27|51.87|49.01|0
1646305250000|2022-03-03 11:00:50|51.79|48.93|51.79|48.93|51.79|48.93|51.76|48.9|0
1646305260000|2022-03-03 11:01:00|51.73|48.87|51.79|48.93|51.79|48.93|51.73|48.87|0
1646305270000|2022-03-03 11:01:10|51.76|48.9|52|49.14|52|49.14|51.76|48.9|0
1646305280000|2022-03-03 11:01:20|51.97|49.11|51.97|49.11|52|49.14|51.95|49.09|0
1646305290000|2022-03-03 11:01:30|51.95|49.09|51.81|48.95|51.95|49.09|51.81|48.95|0
1646305300000|2022-03-03 11:01:40|51.73|48.87|51.79|48.93|51.79|48.93|51.68|48.82|0
1646305310000|2022-03-03 11:01:50|51.73|48.87|51.73|48.87|51.73|48.87|51.68|48.82|0
1646305320000|2022-03-03 11:02:00|51.79|48.93|51.87|49.01|51.87|49.01|51.79|48.93|0
1646305330000|2022-03-03 11:02:10|51.84|48.98|51.76|48.9|51.89|49.03|51.76|48.9|0
1646305340000|2022-03-03 11:02:20|51.84|48.98|51.87|49.01|51.87|49.01|51.79|48.93|0
1646305350000|2022-03-03 11:02:30|51.84|48.98|51.76|48.9|51.84|48.98|51.76|48.9|0
1646305360000|2022-03-03 11:02:40|51.73|48.87|51.71|48.85|51.73|48.87|51.71|48.85|0
1646305370000|2022-03-03 11:02:50|51.68|48.82|51.73|48.87|51.73|48.87|51.68|48.82|0
1646305380000|2022-03-03 11:03:00|51.79|48.93|51.84|48.98|51.84|48.98|51.79|48.93|0
1646305390000|2022-03-03 11:03:10|51.87|49.01|51.84|48.98|51.89|49.03|51.84|48.98|0
1646305400000|2022-03-03 11:03:20|51.87|49.01|52|49.14|52|49.14|51.87|49.01|0
1646305410000|2022-03-03 11:03:30|51.95|49.09|52.11|49.25|52.16|49.3|51.95|49.09|0
1646305420000|2022-03-03 11:03:40|52.05|49.19|52.21|49.35|52.21|49.35|52.05|49.19|0
1646305430000|2022-03-03 11:03:50|52.16|49.3|52.21|49.35|52.21|49.35|52.16|49.3|0
1646305440000|2022-03-03 11:04:00|52.16|49.3|52.27|49.41|52.32|49.46|52.16|49.3|0
1646305450000|2022-03-03 11:04:10|52.29|49.43|52.29|49.43|52.32|49.46|52.27|49.41|0
1646305460000|2022-03-03 11:04:20|52.27|49.41|52.21|49.35|52.27|49.41|52.21|49.35|0
1646305470000|2022-03-03 11:04:30|52.27|49.41|52.27|49.41|52.27|49.41|52.27|49.41|0
1646305480000|2022-03-03 11:04:40|52.21|49.35|52.21|49.35|52.27|49.41|52.21|49.35|0
1646305490000|2022-03-03 11:04:50|52.19|49.33|52.16|49.3|52.19|49.33|52.16|49.3|0
1646305500000|2022-03-03 11:05:00|52.21|49.35|52.27|49.41|52.27|49.41|52.16|49.3|0
1646305510000|2022-03-03 11:05:10|52.29|49.43|52.27|49.41|52.29|49.43|52.27|49.41|0
1646305520000|2022-03-03 11:05:20|52.21|49.35|52.32|49.46|52.32|49.46|52.21|49.35|0
1646305530000|2022-03-03 11:05:30|52.37|49.51|52.37|49.51|52.37|49.51|52.37|49.51|0
1646305540000|2022-03-03 11:05:40|52.43|49.57|52.21|49.35|52.43|49.57|52.21|49.35|0
1646305550000|2022-03-03 11:05:50|52.18|49.32|52.21|49.35|52.21|49.35|52.18|49.32|0
1646305560000|2022-03-03 11:06:00|52.11|49.25|52.16|49.3|52.16|49.3|52.11|49.25|0
1646305570000|2022-03-03 11:06:10|52.13|49.27|52.13|49.27|52.16|49.3|52.13|49.27|0
1646305580000|2022-03-03 11:06:20|52.11|49.25|52.13|49.27|52.13|49.27|52.11|49.25|0
1646305590000|2022-03-03 11:06:30|52.16|49.3|52.21|49.35|52.21|49.35|52.16|49.3|0
1646305600000|2022-03-03 11:06:40|52.18|49.32|52.11|49.25|52.18|49.32|52.11|49.25|0
1646305610000|2022-03-03 11:06:50|52.08|49.22|52.05|49.19|52.08|49.22|52.02|49.16|0
1646305620000|2022-03-03 11:07:00|52|49.14|51.94|49.08|52|49.14|51.94|49.08|0
1646305630000|2022-03-03 11:07:10|51.89|49.03|51.68|48.82|51.89|49.03|51.68|48.82|0
1646305640000|2022-03-03 11:07:20|51.57|48.71|51.57|48.71|51.57|48.71|51.47|48.61|0
1646305650000|2022-03-03 11:07:30|51.52|48.66|51.68|48.82|51.68|48.82|51.49|48.63|0
1646305660000|2022-03-03 11:07:40|51.65|48.79|51.86|49|51.86|49|51.65|48.79|0
1646305670000|2022-03-03 11:07:50|51.84|48.98|51.84|48.98|51.84|48.98|51.84|48.98|0
1646305680000|2022-03-03 11:08:00|51.73|48.87|51.63|48.77|51.73|48.87|51.63|48.77|0
1646305690000|2022-03-03 11:08:10|51.57|48.71|51.57|48.71|51.6|48.74|51.57|48.71|0
1646305700000|2022-03-03 11:08:20|51.63|48.77|51.76|48.9|51.76|48.9|51.63|48.77|0
1646305710000|2022-03-03 11:08:30|51.78|48.92|51.78|48.92|51.81|48.95|51.78|48.92|0
1646305720000|2022-03-03 11:08:40|51.76|48.9|52|49.14|52|49.14|51.76|48.9|0
1646305730000|2022-03-03 11:08:50|52.05|49.19|52.16|49.3|52.16|49.3|52.05|49.19|0
1646305740000|2022-03-03 11:09:00|52.21|49.35|52.21|49.35|52.21|49.35|52.21|49.35|0
1646305750000|2022-03-03 11:09:10|52.24|49.38|52.26|49.4|52.26|49.4|52.24|49.38|0
1646305760000|2022-03-03 11:09:20|52.32|49.46|52.32|49.46|52.32|49.46|52.32|49.46|0
1646305770000|2022-03-03 11:09:30|52.34|49.48|52.26|49.4|52.34|49.48|52.26|49.4|0
1646305780000|2022-03-03 11:09:40|52.29|49.43|52.32|49.46|52.32|49.46|52.29|49.43|0
1646305790000|2022-03-03 11:09:50|52.24|49.38|52.21|49.35|52.24|49.38|52.21|49.35|0
1646305800000|2022-03-03 11:10:00|52.16|49.3|52.1|49.24|52.16|49.3|52.1|49.24|0
1646305810000|2022-03-03 11:10:10|52.02|49.16|52.16|49.3|52.21|49.35|52.02|49.16|0
1646305820000|2022-03-03 11:10:20|52.1|49.24|52.05|49.19|52.1|49.24|52.05|49.19|0
1646305830000|2022-03-03 11:10:30|52.02|49.16|52.1|49.24|52.1|49.24|52.02|49.16|0
1646305840000|2022-03-03 11:10:40|52.16|49.3|52.02|49.16|52.16|49.3|52.02|49.16|0
1646305850000|2022-03-03 11:10:50|52.05|49.19|52.16|49.3|52.16|49.3|52.05|49.19|0
1646305860000|2022-03-03 11:11:00|52.18|49.32|52.21|49.35|52.21|49.35|52.18|49.32|0
1646305870000|2022-03-03 11:11:10|52.24|49.38|52.05|49.19|52.24|49.38|52.05|49.19|0
1646305880000|2022-03-03 11:11:20|52.08|49.22|52.05|49.19|52.1|49.24|52.05|49.19|0
1646305890000|2022-03-03 11:11:30|52.08|49.22|52.16|49.3|52.16|49.3|52.08|49.22|0
1646305900000|2022-03-03 11:11:40|52.21|49.35|52.29|49.43|52.29|49.43|52.21|49.35|0
1646305910000|2022-03-03 11:11:50|52.32|49.46|52.32|49.46|52.32|49.46|52.32|49.46|0
1646305920000|2022-03-03 11:12:00|52.29|49.43|52.32|49.46|52.32|49.46|52.29|49.43|0
1646305930000|2022-03-03 11:12:10|52.34|49.48|52.24|49.38|52.34|49.48|52.21|49.35|0
1646305940000|2022-03-03 11:12:20|52.26|49.4|52.34|49.48|52.34|49.48|52.26|49.4|0
1646305950000|2022-03-03 11:12:30|52.37|49.51|52.4|49.54|52.4|49.54|52.37|49.51|0
1646305960000|2022-03-03 11:12:40|52.34|49.48|52.26|49.4|52.34|49.48|52.26|49.4|0
1646305970000|2022-03-03 11:12:50|52.29|49.43|52.32|49.46|52.32|49.46|52.29|49.43|0
1646305980000|2022-03-03 11:13:00|52.34|49.48|52.34|49.48|52.34|49.48|52.32|49.46|0
1646305990000|2022-03-03 11:13:10|52.32|49.46|52.64|49.78|52.64|49.78|52.32|49.46|0
1646306000000|2022-03-03 11:13:20|52.75|49.89|52.75|49.89|52.75|49.89|52.69|49.83|0
1646306010000|2022-03-03 11:13:30|52.8|49.94|52.77|49.91|52.8|49.94|52.77|49.91|0
1646306020000|2022-03-03 11:13:40|52.91|50.05|52.85|49.99|52.91|50.05|52.85|49.99|0
1646306030000|2022-03-03 11:13:50|52.91|50.05|52.91|50.05|52.91|50.05|52.91|50.05|0
1646306040000|2022-03-03 11:14:00|52.88|50.02|52.91|50.05|52.91|50.05|52.77|49.91|0
1646306050000|2022-03-03 11:14:10|52.88|50.02|52.8|49.94|52.88|50.02|52.8|49.94|0
1646306060000|2022-03-03 11:14:20|52.85|49.99|52.75|49.89|52.85|49.99|52.75|49.89|0
1646306070000|2022-03-03 11:14:30|52.77|49.91|52.75|49.89|52.8|49.94|52.75|49.89|0
1646306080000|2022-03-03 11:14:40|52.91|50.05|52.85|49.99|52.91|50.05|52.85|49.99|0
1646306090000|2022-03-03 11:14:50|52.77|49.91|52.83|49.97|52.83|49.97|52.77|49.91|0
1646306100000|2022-03-03 11:15:00|52.85|49.99|53.13|50.27|53.13|50.27|52.85|49.99|0
1646306110000|2022-03-03 11:15:10|53.18|50.32|53.15|50.29|53.18|50.32|53.15|50.29|0
1646306120000|2022-03-03 11:15:20|53.1|50.24|53.07|50.21|53.1|50.24|53.07|50.21|0
1646306130000|2022-03-03 11:15:30|53.18|50.32|53.21|50.35|53.23|50.37|53.18|50.32|0
1646306140000|2022-03-03 11:15:40|53.18|50.32|53.18|50.32|53.18|50.32|53.12|50.26|0
1646306150000|2022-03-03 11:15:50|53.15|50.29|53.23|50.37|53.23|50.37|53.12|50.26|0
1646306160000|2022-03-03 11:16:00|53.29|50.43|53.12|50.26|53.29|50.43|53.12|50.26|0
1646306170000|2022-03-03 11:16:10|53.1|50.24|53.04|50.18|53.1|50.24|53.02|50.16|0
1646306180000|2022-03-03 11:16:20|53.02|50.16|53.12|50.26|53.12|50.26|53.02|50.16|0
1646306200000|2022-03-03 11:16:40|53.07|50.21|53.12|50.26|53.12|50.26|53.07|50.21|0
1646306210000|2022-03-03 11:16:50|53.15|50.29|53.2|50.34|53.23|50.37|53.15|50.29|0
1646306220000|2022-03-03 11:17:00|53.18|50.32|53.12|50.26|53.18|50.32|53.12|50.26|0
1646306230000|2022-03-03 11:17:10|53.18|50.32|53.07|50.21|53.18|50.32|53.07|50.21|0
1646306240000|2022-03-03 11:17:20|53.1|50.24|53.07|50.21|53.1|50.24|53.07|50.21|0
1646306250000|2022-03-03 11:17:30|53.18|50.32|53.18|50.32|53.18|50.32|53.18|50.32|0
1646306260000|2022-03-03 11:17:40|53.12|50.26|53.07|50.21|53.12|50.26|53.07|50.21|0
1646306270000|2022-03-03 11:17:50|53.04|50.18|53.04|50.18|53.04|50.18|53.04|50.18|0
1646306280000|2022-03-03 11:18:00|53.02|50.16|52.99|50.13|53.07|50.21|52.99|50.13|0
1646306290000|2022-03-03 11:18:10|53.02|50.16|53.02|50.16|53.02|50.16|52.99|50.13|0
1646306300000|2022-03-03 11:18:20|52.99|50.13|52.96|50.1|53.02|50.16|52.96|50.1|0
1646306310000|2022-03-03 11:18:30|53.02|50.16|52.96|50.1|53.02|50.16|52.96|50.1|0
1646306320000|2022-03-03 11:18:40|52.91|50.05|52.91|50.05|52.96|50.1|52.91|50.05|0
1646306330000|2022-03-03 11:18:50|52.85|49.99|52.88|50.02|52.91|50.05|52.85|49.99|0
1646306340000|2022-03-03 11:19:00|52.91|50.05|52.8|49.94|52.91|50.05|52.8|49.94|0
1646306350000|2022-03-03 11:19:10|52.85|49.99|52.74|49.88|52.85|49.99|52.74|49.88|0
1646306360000|2022-03-03 11:19:20|52.69|49.83|52.69|49.83|52.69|49.83|52.64|49.78|0
1646306370000|2022-03-03 11:19:30|52.66|49.8|52.64|49.78|52.66|49.8|52.64|49.78|0
1646306380000|2022-03-03 11:19:40|52.58|49.72|52.58|49.72|52.61|49.75|52.58|49.72|0
1646306390000|2022-03-03 11:19:50|52.48|49.62|52.58|49.72|52.61|49.75|52.48|49.62|0
1646306400000|2022-03-03 11:20:00|52.61|49.75|52.58|49.72|52.61|49.75|52.58|49.72|0
1646306410000|2022-03-03 11:20:10|52.64|49.78|52.61|49.75|52.66|49.8|52.58|49.72|0
1646306420000|2022-03-03 11:20:20|52.55|49.69|52.66|49.8|52.69|49.83|52.55|49.69|0
1646306430000|2022-03-03 11:20:30|52.69|49.83|52.58|49.72|52.69|49.83|52.58|49.72|0
1646306440000|2022-03-03 11:20:40|52.69|49.83|52.58|49.72|52.69|49.83|52.58|49.72|0
1646306450000|2022-03-03 11:20:50|52.53|49.67|52.45|49.59|52.53|49.67|52.45|49.59|0
1646306460000|2022-03-03 11:21:00|52.42|49.56|52.42|49.56|52.42|49.56|52.42|49.56|0
1646352000000|2022-03-04 00:00:00|50.76|47.12|50.68|47.04|50.76|47.12|50.68|47.04|0
1646352010000|2022-03-04 00:00:10|50.5|46.86|50.5|46.86|50.53|46.89|50.47|46.83|0
1646352020000|2022-03-04 00:00:20|50.4|46.76|50.42|46.78|50.45|46.81|50.4|46.76|0
1646352030000|2022-03-04 00:00:30|50.4|46.76|50.4|46.76|50.4|46.76|50.4|46.76|0
1646352040000|2022-03-04 00:00:40|50.42|46.78|50.71|47.07|50.71|47.07|50.42|46.78|0
1646352050000|2022-03-04 00:00:50|50.66|47.02|50.66|47.02|50.66|47.02|50.63|46.99|0
1646352060000|2022-03-04 00:01:00|50.68|47.04|50.71|47.07|50.73|47.09|50.68|47.04|0
1646352070000|2022-03-04 00:01:10|50.6|46.96|50.52|46.88|50.6|46.96|50.5|46.86|0
1646352080000|2022-03-04 00:01:20|50.6|46.96|50.55|46.91|50.6|46.96|50.55|46.91|0
1646352090000|2022-03-04 00:01:30|50.6|46.96|50.63|46.99|50.63|46.99|50.6|46.96|0
1646352100000|2022-03-04 00:01:40|50.68|47.04|50.52|46.88|50.68|47.04|50.52|46.88|0
1646352110000|2022-03-04 00:01:50|50.45|46.81|50.37|46.73|50.45|46.81|50.34|46.7|0
1646352120000|2022-03-04 00:02:00|50.29|46.65|50.34|46.7|50.34|46.7|50.29|46.65|0
1646352130000|2022-03-04 00:02:10|50.37|46.73|50.39|46.75|50.39|46.75|50.37|46.73|0
1646352140000|2022-03-04 00:02:20|50.37|46.73|50.37|46.73|50.37|46.73|50.34|46.7|0
1646352150000|2022-03-04 00:02:30|50.42|46.78|50.5|46.86|50.5|46.86|50.42|46.78|0
1646352160000|2022-03-04 00:02:40|50.55|46.91|50.81|47.17|50.81|47.17|50.55|46.91|0
1646352170000|2022-03-04 00:02:50|50.87|47.23|50.87|47.23|50.87|47.23|50.87|47.23|0
1646352180000|2022-03-04 00:03:00|50.92|47.28|50.87|47.23|50.92|47.28|50.87|47.23|0
1646352190000|2022-03-04 00:03:10|50.92|47.28|50.81|47.17|50.92|47.28|50.81|47.17|0
1646352200000|2022-03-04 00:03:20|50.76|47.12|50.76|47.12|50.81|47.17|50.76|47.12|0
1646352210000|2022-03-04 00:03:30|50.81|47.17|50.79|47.15|50.81|47.17|50.79|47.15|0
1646352220000|2022-03-04 00:03:40|50.87|47.23|50.87|47.23|50.87|47.23|50.81|47.17|0
1646352230000|2022-03-04 00:03:50|50.81|47.17|50.87|47.23|50.87|47.23|50.81|47.17|0
1646352240000|2022-03-04 00:04:00|50.92|47.28|50.94|47.3|50.94|47.3|50.92|47.28|0
1646352250000|2022-03-04 00:04:10|50.92|47.28|50.92|47.28|50.97|47.33|50.92|47.28|0
1646352260000|2022-03-04 00:04:20|50.87|47.23|50.89|47.25|50.92|47.28|50.87|47.23|0
1646352270000|2022-03-04 00:04:30|50.92|47.28|50.97|47.33|51|47.36|50.92|47.28|0
1646352280000|2022-03-04 00:04:40|51.02|47.38|50.97|47.33|51.02|47.38|50.97|47.33|0
1646352290000|2022-03-04 00:04:50|50.92|47.28|50.92|47.28|50.97|47.33|50.92|47.28|0
1646352300000|2022-03-04 00:05:00|50.76|47.12|50.76|47.12|50.76|47.12|50.76|47.12|0
1646352310000|2022-03-04 00:05:10|50.71|47.07|50.68|47.04|50.71|47.07|50.68|47.04|0
1646352320000|2022-03-04 00:05:20|50.66|47.02|50.68|47.04|50.71|47.07|50.65|47.01|0
1646352330000|2022-03-04 00:05:30|50.71|47.07|50.65|47.01|50.71|47.07|50.6|46.96|0
1646352350000|2022-03-04 00:05:50|50.71|47.07|50.71|47.07|50.71|47.07|50.71|47.07|0
1646352360000|2022-03-04 00:06:00|50.73|47.09|50.39|46.75|50.73|47.09|50.39|46.75|0
1646352370000|2022-03-04 00:06:10|50.34|46.7|50.39|46.75|50.39|46.75|50.34|46.7|0
1646352380000|2022-03-04 00:06:20|50.5|46.86|50.47|46.83|50.5|46.86|50.39|46.75|0
1646352390000|2022-03-04 00:06:30|50.45|46.81|50.37|46.73|50.45|46.81|50.34|46.7|0
1646352400000|2022-03-04 00:06:40|50.34|46.7|50.29|46.65|50.34|46.7|50.24|46.6|0
1646352410000|2022-03-04 00:06:50|50.24|46.6|50.21|46.57|50.24|46.6|50.21|46.57|0
1646352420000|2022-03-04 00:07:00|50.29|46.65|50.24|46.6|50.29|46.65|50.24|46.6|0
1646352430000|2022-03-04 00:07:10|50.29|46.65|50.24|46.6|50.29|46.65|50.24|46.6|0
1646352440000|2022-03-04 00:07:20|50.26|46.62|50.13|46.49|50.26|46.62|50.13|46.49|0
1646352450000|2022-03-04 00:07:30|50.1|46.46|50.13|46.49|50.24|46.6|50.1|46.46|0
1646352460000|2022-03-04 00:07:40|49.98|46.34|49.72|46.08|49.98|46.34|49.72|46.08|0
1646352470000|2022-03-04 00:07:50|49.77|46.13|49.72|46.08|49.77|46.13|49.72|46.08|0
1646352480000|2022-03-04 00:08:00|49.51|45.87|49.36|45.72|49.51|45.87|49.36|45.72|0
1646352490000|2022-03-04 00:08:10|49.25|45.61|49.28|45.64|49.28|45.64|49.1|45.46|0
1646352500000|2022-03-04 00:08:20|49.2|45.56|48.95|45.31|49.2|45.56|48.95|45.31|0
1646352510000|2022-03-04 00:08:30|48.87|45.23|48.89|45.25|49.05|45.41|48.87|45.23|0
1646352520000|2022-03-04 00:08:40|48.95|45.31|48.39|44.75|48.95|45.31|48.39|44.75|0
1646352530000|2022-03-04 00:08:50|48.34|44.7|48.34|44.7|48.39|44.75|48.34|44.7|0
1646352540000|2022-03-04 00:09:00|48.77|45.13|48.71|45.07|48.77|45.13|48.59|44.95|0
1646352550000|2022-03-04 00:09:10|48.54|44.9|48.39|44.75|48.54|44.9|48.31|44.67|0
1646352560000|2022-03-04 00:09:20|48.54|44.9|48.39|44.75|48.54|44.9|48.39|44.75|0
1646352570000|2022-03-04 00:09:30|48.18|44.54|48.01|44.37|48.18|44.54|48.01|44.37|0
1646352580000|2022-03-04 00:09:40|48.03|44.39|47.68|44.04|48.03|44.39|47.68|44.04|0
1646352590000|2022-03-04 00:09:50|47.78|44.14|47.98|44.34|47.98|44.34|47.78|44.14|0
1646352600000|2022-03-04 00:10:00|47.53|43.89|47.91|44.27|47.91|44.27|47.53|43.89|0
1646352610000|2022-03-04 00:10:10|47.98|44.34|48.08|44.44|48.11|44.47|47.98|44.34|0
1646352620000|2022-03-04 00:10:20|47.63|43.99|47.68|44.04|47.7|44.06|47.5|43.86|0
1646352630000|2022-03-04 00:10:30|47.43|43.79|47.68|44.04|47.68|44.04|47.43|43.79|0
1646352640000|2022-03-04 00:10:40|47.5|43.86|47.18|43.54|47.5|43.86|47.03|43.39|0
1646352650000|2022-03-04 00:10:50|47.08|43.44|46.79|43.15|47.11|43.47|46.79|43.15|0
1646352660000|2022-03-04 00:11:00|46.93|43.29|46.34|42.7|46.93|43.29|46.34|42.7|0
1646352670000|2022-03-04 00:11:10|46.37|42.73|46.25|42.61|46.51|42.87|46.25|42.61|0
1646352680000|2022-03-04 00:11:20|46.27|42.63|46.61|42.97|46.61|42.97|46.27|42.63|0
1646352690000|2022-03-04 00:11:30|46.69|43.05|46.83|43.19|46.88|43.24|46.69|43.05|0
1646352700000|2022-03-04 00:11:40|46.93|43.29|46.49|42.85|46.93|43.29|46.49|42.85|0
1646352710000|2022-03-04 00:11:50|46.59|42.95|46.66|43.02|46.69|43.05|46.59|42.95|0
1646352720000|2022-03-04 00:12:00|46.46|42.82|46.37|42.73|46.49|42.85|46.37|42.73|0
1646352730000|2022-03-04 00:12:10|46.17|42.53|46.37|42.73|46.37|42.73|46.17|42.53|0
1646352740000|2022-03-04 00:12:20|46.49|42.85|46.71|43.07|46.71|43.07|46.49|42.85|0
1646352750000|2022-03-04 00:12:30|46.79|43.15|46.51|42.87|46.79|43.15|46.51|42.87|0
1646352760000|2022-03-04 00:12:40|46.24|42.6|46.44|42.8|46.44|42.8|46.24|42.6|0
1646352770000|2022-03-04 00:12:50|46.46|42.82|46.24|42.6|46.46|42.82|46.22|42.58|0
1646352780000|2022-03-04 00:13:00|46.2|42.56|46.41|42.77|46.44|42.8|46.2|42.56|0
1646352790000|2022-03-04 00:13:10|46.29|42.65|46.46|42.82|46.46|42.82|46.29|42.65|0
1646352800000|2022-03-04 00:13:20|46.24|42.6|45.88|42.24|46.24|42.6|45.88|42.24|0
1646352810000|2022-03-04 00:13:30|45.81|42.17|46.12|42.48|46.12|42.48|45.71|42.07|0
1646352820000|2022-03-04 00:13:40|46.2|42.56|46.07|42.43|46.24|42.6|46.07|42.43|0
1646352830000|2022-03-04 00:13:50|46|42.36|46.17|42.53|46.17|42.53|46|42.36|0
1646352840000|2022-03-04 00:14:00|46.24|42.6|46.12|42.48|46.24|42.6|46.05|42.41|0
1646352850000|2022-03-04 00:14:10|46.24|42.6|46.64|43|46.74|43.1|46.24|42.6|0
1646352860000|2022-03-04 00:14:20|46.66|43.02|46.59|42.95|46.66|43.02|46.59|42.95|0
1646352870000|2022-03-04 00:14:30|46.61|42.97|46.78|43.14|46.78|43.14|46.59|42.95|0
1646352880000|2022-03-04 00:14:40|47.03|43.39|46.98|43.34|47.03|43.39|46.96|43.32|0
1646352890000|2022-03-04 00:14:50|47.03|43.39|47.08|43.44|47.08|43.44|47.03|43.39|0
1646352900000|2022-03-04 00:15:00|47.01|43.37|46.91|43.27|47.01|43.37|46.91|43.27|0
1646352910000|2022-03-04 00:15:10|46.86|43.22|47.01|43.37|47.01|43.37|46.76|43.12|0
1646352920000|2022-03-04 00:15:20|46.88|43.24|46.64|43|46.88|43.24|46.64|43|0
1646352930000|2022-03-04 00:15:30|46.46|42.82|46.34|42.7|46.46|42.82|46.32|42.68|0
1646352940000|2022-03-04 00:15:40|46.32|42.68|46.19|42.55|46.32|42.68|46.17|42.53|0
1646352950000|2022-03-04 00:15:50|46.22|42.58|46.17|42.53|46.22|42.58|46.05|42.41|0
1646352960000|2022-03-04 00:16:00|46|42.36|46.15|42.51|46.15|42.51|45.97|42.33|0
1646352970000|2022-03-04 00:16:10|46.1|42.46|46.05|42.41|46.1|42.46|46.05|42.41|0
1646352980000|2022-03-04 00:16:20|46.02|42.38|45.8|42.16|46.12|42.48|45.8|42.16|0
1646352990000|2022-03-04 00:16:30|45.78|42.14|45.88|42.24|45.88|42.24|45.78|42.14|0
1646353000000|2022-03-04 00:16:40|46.05|42.41|45.71|42.07|46.07|42.43|45.71|42.07|0
1646353010000|2022-03-04 00:16:50|45.63|41.99|45.68|42.04|45.68|42.04|45.56|41.92|0
1646353020000|2022-03-04 00:17:00|45.66|42.02|45.51|41.87|45.66|42.02|45.51|41.87|0
1646353030000|2022-03-04 00:17:10|45.76|42.12|46|42.36|46.05|42.41|45.76|42.12|0
1646353040000|2022-03-04 00:17:20|45.88|42.24|45.88|42.24|45.88|42.24|45.83|42.19|0
1646353050000|2022-03-04 00:17:30|45.83|42.19|45.8|42.16|45.83|42.19|45.76|42.12|0
1646353060000|2022-03-04 00:17:40|45.73|42.09|45.83|42.19|45.88|42.24|45.73|42.09|0
1646353070000|2022-03-04 00:17:50|45.78|42.14|45.32|41.68|45.78|42.14|45.32|41.68|0
1646353080000|2022-03-04 00:18:00|45.44|41.8|45.47|41.83|45.47|41.83|45.32|41.68|0
1646353090000|2022-03-04 00:18:10|45.59|41.95|45.76|42.12|45.76|42.12|45.59|41.95|0
1646353100000|2022-03-04 00:18:20|45.88|42.24|45.68|42.04|45.88|42.24|45.63|41.99|0
1646353110000|2022-03-04 00:18:30|45.51|41.87|45.34|41.7|45.51|41.87|45.34|41.7|0
1646353120000|2022-03-04 00:18:40|45.47|41.83|45.59|41.95|45.59|41.95|45.47|41.83|0
1646353130000|2022-03-04 00:18:50|45.44|41.8|45.54|41.9|45.54|41.9|45.44|41.8|0
1646353140000|2022-03-04 00:19:00|45.44|41.8|45.54|41.9|45.54|41.9|45.44|41.8|0
1646353150000|2022-03-04 00:19:10|45.49|41.85|45.44|41.8|45.49|41.85|45.44|41.8|0
1646353160000|2022-03-04 00:19:20|45.42|41.78|45.58|41.94|45.58|41.94|45.42|41.78|0
1646353170000|2022-03-04 00:19:30|45.63|41.99|45.78|42.14|45.85|42.21|45.63|41.99|0
1646353180000|2022-03-04 00:19:40|45.66|42.02|45.44|41.8|45.66|42.02|45.44|41.8|0
1646353190000|2022-03-04 00:19:50|45.34|41.7|45.42|41.78|45.42|41.78|45.34|41.7|0
1646353200000|2022-03-04 00:20:00|45.39|41.75|45.61|41.97|45.61|41.97|45.39|41.75|0
1646353210000|2022-03-04 00:20:10|45.63|41.99|45.56|41.92|45.63|41.99|45.56|41.92|0
1646353220000|2022-03-04 00:20:20|45.03|41.39|45.18|41.54|45.18|41.54|45.03|41.39|0
1646353230000|2022-03-04 00:20:30|45.13|41.49|45.06|41.42|45.13|41.49|45.06|41.42|0
1646353240000|2022-03-04 00:20:40|44.89|41.25|44.79|41.15|44.89|41.25|44.79|41.15|0
1646353250000|2022-03-04 00:20:50|44.89|41.25|45.2|41.56|45.2|41.56|44.89|41.25|0
1646353260000|2022-03-04 00:21:00|45.06|41.42|45.01|41.37|45.08|41.44|45.01|41.37|0
1646353270000|2022-03-04 00:21:10|45.22|41.58|45.25|41.61|45.25|41.61|45.18|41.54|0
1646353280000|2022-03-04 00:21:20|45.39|41.75|45.29|41.65|45.42|41.78|45.29|41.65|0
1646353290000|2022-03-04 00:21:30|45.39|41.75|45.25|41.61|45.51|41.87|45.25|41.61|0
1646353300000|2022-03-04 00:21:40|45.39|41.75|45.34|41.7|45.39|41.75|45.34|41.7|0
1646353310000|2022-03-04 00:21:50|45.39|41.75|45.25|41.61|45.39|41.75|45.25|41.61|0
1646353320000|2022-03-04 00:22:00|45.34|41.7|45.29|41.65|45.34|41.7|45.27|41.63|0
1646353330000|2022-03-04 00:22:10|45.39|41.75|45.44|41.8|45.44|41.8|45.39|41.75|0
1646353340000|2022-03-04 00:22:20|45.37|41.73|45.2|41.56|45.37|41.73|45.2|41.56|0
1646353350000|2022-03-04 00:22:30|44.98|41.34|44.86|41.22|44.98|41.34|44.86|41.22|0
1646353360000|2022-03-04 00:22:40|44.82|41.18|43.99|40.35|44.82|41.18|43.99|40.35|0
1646353370000|2022-03-04 00:22:50|43.78|40.14|43.71|40.07|43.78|40.14|43.59|39.95|0
1646353380000|2022-03-04 00:23:00|43.96|40.32|43.73|40.09|43.96|40.32|43.73|40.09|0
1646353390000|2022-03-04 00:23:10|43.66|40.02|43.49|39.85|43.66|40.02|43.49|39.85|0
1646353400000|2022-03-04 00:23:20|43.4|39.76|43.24|39.6|43.4|39.76|43.24|39.6|0
1646353410000|2022-03-04 00:23:30|42.85|39.21|42.85|39.21|42.85|39.21|42.85|39.21|0
1646353420000|2022-03-04 00:23:40|42.87|39.23|42.82|39.18|42.87|39.23|42.82|39.18|0
1646353430000|2022-03-04 00:23:50|42.71|39.07|42.64|39|42.71|39.07|42.64|39|0
1646353440000|2022-03-04 00:24:00|42.78|39.14|42.64|39|42.78|39.14|42.59|38.95|0
1646353450000|2022-03-04 00:24:10|42.82|39.18|43.35|39.71|43.35|39.71|42.82|39.18|0
1646353460000|2022-03-04 00:24:20|43.12|39.48|43.08|39.44|43.12|39.48|43.01|39.37|0
1646353470000|2022-03-04 00:24:30|43.1|39.46|43.24|39.6|43.24|39.6|43.1|39.46|0
1646353480000|2022-03-04 00:24:40|43.31|39.67|43.1|39.46|43.35|39.71|43.1|39.46|0
1646353490000|2022-03-04 00:24:50|43.15|39.51|43.1|39.46|43.15|39.51|43.1|39.46|0
1646353500000|2022-03-04 00:25:00|42.94|39.3|43.15|39.51|43.15|39.51|42.94|39.3|0
1646353510000|2022-03-04 00:25:10|43.12|39.48|43.08|39.44|43.12|39.48|43.08|39.44|0
1646353520000|2022-03-04 00:25:20|43.15|39.51|43.05|39.41|43.15|39.51|43.05|39.41|0
1646353530000|2022-03-04 00:25:30|42.96|39.32|42.94|39.3|42.96|39.32|42.85|39.21|0
1646353540000|2022-03-04 00:25:40|43.01|39.37|43.15|39.51|43.15|39.51|43.01|39.37|0
1646353550000|2022-03-04 00:25:50|43.08|39.44|42.96|39.32|43.08|39.44|42.96|39.32|0
1646353560000|2022-03-04 00:26:00|42.87|39.23|43.1|39.46|43.1|39.46|42.87|39.23|0
1646353570000|2022-03-04 00:26:10|43.08|39.44|42.87|39.23|43.1|39.46|42.87|39.23|0
1646353580000|2022-03-04 00:26:20|42.98|39.34|42.87|39.23|43.12|39.48|42.87|39.23|0
1646353590000|2022-03-04 00:26:30|42.89|39.25|42.92|39.28|42.92|39.28|42.87|39.23|0
1646353600000|2022-03-04 00:26:40|42.96|39.32|43.1|39.46|43.12|39.48|42.96|39.32|0
1646353610000|2022-03-04 00:26:50|43.15|39.51|43.15|39.51|43.15|39.51|43.15|39.51|0
1646353620000|2022-03-04 00:27:00|43.29|39.65|43.24|39.6|43.33|39.69|43.24|39.6|0
1646353630000|2022-03-04 00:27:10|43.33|39.69|43.33|39.69|43.33|39.69|43.31|39.67|0
1646353640000|2022-03-04 00:27:20|43.29|39.65|43.33|39.69|43.33|39.69|43.29|39.65|0
1646353650000|2022-03-04 00:27:30|43.29|39.65|43.33|39.69|43.33|39.69|43.29|39.65|0
1646353660000|2022-03-04 00:27:40|43.31|39.67|43.33|39.69|43.33|39.69|43.31|39.67|0
1646353670000|2022-03-04 00:27:50|43.31|39.67|43.8|40.16|43.8|40.16|43.28|39.64|0
1646353680000|2022-03-04 00:28:00|43.73|40.09|44.2|40.56|44.2|40.56|43.73|40.09|0
1646353690000|2022-03-04 00:28:10|44.03|40.39|43.8|40.16|44.03|40.39|43.8|40.16|0
1646353700000|2022-03-04 00:28:20|43.68|40.04|43.63|39.99|43.68|40.04|43.63|39.99|0
1646353710000|2022-03-04 00:28:30|43.68|40.04|43.8|40.16|43.8|40.16|43.68|40.04|0
1646353720000|2022-03-04 00:28:40|43.73|40.09|43.61|39.97|43.75|40.11|43.61|39.97|0
1646353730000|2022-03-04 00:28:50|43.66|40.02|43.4|39.76|43.66|40.02|43.31|39.67|0
1646353740000|2022-03-04 00:29:00|43.01|39.37|43.42|39.78|43.42|39.78|43.01|39.37|0
1646353750000|2022-03-04 00:29:10|43.52|39.88|43.56|39.92|43.56|39.92|43.47|39.83|0
1646353760000|2022-03-04 00:29:20|43.61|39.97|43.12|39.48|43.61|39.97|43.12|39.48|0
1646353770000|2022-03-04 00:29:30|43.15|39.51|43.1|39.46|43.15|39.51|43.03|39.39|0
1646353780000|2022-03-04 00:29:40|43.01|39.37|42.89|39.25|43.01|39.37|42.89|39.25|0
1646353790000|2022-03-04 00:29:50|42.94|39.3|42.8|39.16|42.94|39.3|42.8|39.16|0
1646353800000|2022-03-04 00:30:00|42.94|39.3|42.89|39.25|42.94|39.3|42.89|39.25|0
1646353810000|2022-03-04 00:30:10|43.01|39.37|43.31|39.67|43.31|39.67|43.01|39.37|0
1646353820000|2022-03-04 00:30:20|43.03|39.39|42.94|39.3|43.07|39.43|42.94|39.3|0
1646353830000|2022-03-04 00:30:30|43.12|39.48|42.82|39.18|43.12|39.48|42.82|39.18|0
1646353840000|2022-03-04 00:30:40|42.84|39.2|42.68|39.04|42.84|39.2|42.68|39.04|0
1646353850000|2022-03-04 00:30:50|42.61|38.97|42.71|39.07|42.71|39.07|42.52|38.88|0
1646353860000|2022-03-04 00:31:00|42.98|39.34|42.96|39.32|42.98|39.34|42.89|39.25|0
1646353870000|2022-03-04 00:31:10|42.98|39.34|42.84|39.2|43.03|39.39|42.8|39.16|0
1646353880000|2022-03-04 00:31:20|42.8|39.16|42.41|38.77|42.8|39.16|42.41|38.77|0
1646353890000|2022-03-04 00:31:30|41.75|38.11|41.5|37.86|41.91|38.27|41.5|37.86|0
1646353900000|2022-03-04 00:31:40|41.52|37.88|41.55|37.91|41.55|37.91|41.48|37.84|0
1646353910000|2022-03-04 00:31:50|41.48|37.84|41.41|37.77|41.52|37.88|41.41|37.77|0
1646353920000|2022-03-04 00:32:00|41.39|37.75|41.34|37.7|41.39|37.75|41.34|37.7|0
1646353930000|2022-03-04 00:32:10|41.26|37.62|41.21|37.57|41.37|37.73|41.21|37.57|0
1646353940000|2022-03-04 00:32:20|41.3|37.66|41.08|37.44|41.3|37.66|41.08|37.44|0
1646353950000|2022-03-04 00:32:30|41.03|37.39|40.81|37.17|41.03|37.39|40.81|37.17|0
1646353960000|2022-03-04 00:32:40|41.01|37.37|40.79|37.15|41.06|37.42|40.79|37.15|0
1646353970000|2022-03-04 00:32:50|40.9|37.26|41.06|37.42|41.06|37.42|40.9|37.26|0
1646353980000|2022-03-04 00:33:00|41.14|37.5|41.39|37.75|41.39|37.75|41.06|37.42|0
1646353990000|2022-03-04 00:33:10|41.52|37.88|41.59|37.95|41.59|37.95|41.48|37.84|0
1646354000000|2022-03-04 00:33:20|41.75|38.11|41.64|38|41.75|38.11|41.57|37.93|0
1646354010000|2022-03-04 00:33:30|41.59|37.95|41.41|37.77|41.59|37.95|41.41|37.77|0
1646354020000|2022-03-04 00:33:40|41.34|37.7|41.34|37.7|41.34|37.7|41.3|37.66|0
1646354030000|2022-03-04 00:33:50|41.39|37.75|41.21|37.57|41.39|37.75|41.17|37.53|0
1646354040000|2022-03-04 00:34:00|41.23|37.59|41.28|37.64|41.28|37.64|41.23|37.59|0
1646354050000|2022-03-04 00:34:10|41.14|37.5|41.32|37.68|41.32|37.68|41.14|37.5|0
1646354060000|2022-03-04 00:34:20|41.23|37.59|41.23|37.59|41.23|37.59|41.19|37.55|0
1646354070000|2022-03-04 00:34:30|41.19|37.55|41.41|37.77|41.41|37.77|41.19|37.55|0
1646354080000|2022-03-04 00:34:40|41.23|37.59|41.03|37.39|41.23|37.59|41.03|37.39|0
1646354090000|2022-03-04 00:34:50|40.97|37.33|40.92|37.28|40.97|37.33|40.92|37.28|0
1646354100000|2022-03-04 00:35:00|40.99|37.35|41.34|37.7|41.34|37.7|40.94|37.3|0
1646354110000|2022-03-04 00:35:10|41.25|37.61|41.34|37.7|41.39|37.75|41.25|37.61|0
1646354120000|2022-03-04 00:35:20|41.41|37.77|42.11|38.47|42.11|38.47|41.41|37.77|0
1646354130000|2022-03-04 00:35:30|42.13|38.49|41.57|37.93|42.13|38.49|41.52|37.88|0
1646354140000|2022-03-04 00:35:40|41.46|37.82|41.16|37.52|41.46|37.82|41.03|37.39|0
1646354150000|2022-03-04 00:35:50|41.08|37.44|41.19|37.55|41.19|37.55|41.03|37.39|0
1646354160000|2022-03-04 00:36:00|41.14|37.5|40.96|37.32|41.14|37.5|40.92|37.28|0
1646354170000|2022-03-04 00:36:10|40.85|37.21|40|36.36|40.99|37.35|40|36.36|0
1646354180000|2022-03-04 00:36:20|40.28|36.64|39.93|36.29|40.28|36.64|39.93|36.29|0
1646354190000|2022-03-04 00:36:30|39.76|36.12|39.58|35.94|39.76|36.12|39.48|35.84|0
1646354200000|2022-03-04 00:36:40|39.13|35.49|39.09|35.45|39.17|35.53|39.09|35.45|0
1646354210000|2022-03-04 00:36:50|39.17|35.53|38.85|35.21|39.17|35.53|38.85|35.21|0
1646354220000|2022-03-04 00:37:00|38.75|35.11|38.68|35.04|38.75|35.11|38.68|35.04|0
1646354230000|2022-03-04 00:37:10|38.73|35.09|38.58|34.94|38.73|35.09|38.58|34.94|0
1646354240000|2022-03-04 00:37:20|38.68|35.04|38.83|35.19|38.83|35.19|38.6|34.96|0
1646354250000|2022-03-04 00:37:30|39.48|34.72|39.5|34.74|39.5|34.74|39.39|34.63|0
1646354260000|2022-03-04 00:37:40|39.37|34.61|38.93|34.17|39.37|34.61|38.93|34.17|0
1646354270000|2022-03-04 00:37:50|38.69|33.93|38.88|34.12|38.88|34.12|38.46|33.7|0
1646354280000|2022-03-04 00:38:00|38.99|34.23|39.28|34.52|39.28|34.52|38.84|34.08|0
1646354290000|2022-03-04 00:38:10|39.33|34.57|39.58|34.82|39.58|34.82|39.33|34.57|0
1646354300000|2022-03-04 00:38:20|39.71|34.95|40.03|35.27|40.03|35.27|39.71|34.95|0
1646354310000|2022-03-04 00:38:30|39.97|35.21|39.84|35.08|40.1|35.34|39.84|35.08|0
1646354320000|2022-03-04 00:38:40|39.75|34.99|39.82|35.06|39.82|35.06|39.75|34.99|0
1646354330000|2022-03-04 00:38:50|40.06|35.3|39.75|34.99|40.06|35.3|39.75|34.99|0
1646354340000|2022-03-04 00:39:00|39.78|35.02|39.67|34.91|39.84|35.08|39.67|34.91|0
1646354350000|2022-03-04 00:39:10|39.6|34.84|39.37|34.61|39.6|34.84|39.37|34.61|0
1646354360000|2022-03-04 00:39:20|39.48|34.72|39.39|34.63|39.56|34.8|39.39|34.63|0
1646354370000|2022-03-04 00:39:30|39.28|34.52|39.05|34.29|39.28|34.52|38.95|34.19|0
1646354380000|2022-03-04 00:39:40|38.73|33.97|38.69|33.93|38.8|34.04|38.61|33.85|0
1646354390000|2022-03-04 00:39:50|38.44|33.68|38.5|33.74|38.5|33.74|38.4|33.64|0
1646354400000|2022-03-04 00:40:00|38.44|33.68|38.44|33.68|38.5|33.74|38.44|33.68|0
1646354410000|2022-03-04 00:40:10|38.21|33.45|38.23|33.47|38.27|33.51|38.19|33.43|0
1646354420000|2022-03-04 00:40:20|38.11|33.35|37.96|33.2|38.11|33.35|37.94|33.18|0
1646354430000|2022-03-04 00:40:30|38.42|33.66|38.44|33.68|38.44|33.68|38.32|33.56|0
1646354440000|2022-03-04 00:40:40|38.46|33.7|38.55|33.79|38.55|33.79|38.38|33.62|0
1646354450000|2022-03-04 00:40:50|38.5|33.74|38.52|33.76|38.52|33.76|38.5|33.74|0
1646354460000|2022-03-04 00:41:00|38.55|33.79|38.67|33.91|38.67|33.91|38.48|33.72|0
1646354470000|2022-03-04 00:41:10|38.73|33.97|38.76|34|38.76|34|38.73|33.97|0
1646354480000|2022-03-04 00:41:20|38.61|33.85|38.21|33.45|38.61|33.85|38.21|33.45|0
1646354490000|2022-03-04 00:41:30|37.94|33.18|37.72|32.96|37.94|33.18|37.72|32.96|0
1646354500000|2022-03-04 00:41:40|37.88|33.12|38.19|33.43|38.19|33.43|37.88|33.12|0
1646354510000|2022-03-04 00:41:50|37.94|33.18|36.98|32.22|37.94|33.18|36.98|32.22|0
1646354520000|2022-03-04 00:42:00|37.14|32.38|36.9|32.14|37.16|32.4|36.9|32.14|0
1646354530000|2022-03-04 00:42:10|37.33|32.57|37.65|32.89|37.65|32.89|37.33|32.57|0
1646354540000|2022-03-04 00:42:20|37.57|32.81|37.33|32.57|37.57|32.81|37.04|32.28|0
1646354550000|2022-03-04 00:42:30|37.1|32.34|37.06|32.3|37.27|32.51|37.06|32.3|0
1646354560000|2022-03-04 00:42:40|37.12|32.36|37.29|32.53|37.45|32.69|37.12|32.36|0
1646354570000|2022-03-04 00:42:50|37.49|32.73|37.65|32.89|37.65|32.89|37.49|32.73|0
1646354580000|2022-03-04 00:43:00|37.69|32.93|37.69|32.93|37.69|32.93|37.57|32.81|0
1646354590000|2022-03-04 00:43:10|37.33|32.57|37.33|32.57|37.49|32.73|37.33|32.57|0
1646354600000|2022-03-04 00:43:20|37.37|32.61|37.57|32.81|37.57|32.81|37.33|32.57|0
1646354610000|2022-03-04 00:43:30|37.43|32.67|37.33|32.57|37.43|32.67|37.31|32.55|0
1646354620000|2022-03-04 00:43:40|37.35|32.59|37.39|32.63|37.41|32.65|37.33|32.57|0
1646354630000|2022-03-04 00:43:50|37.41|32.65|37.24|32.48|37.41|32.65|37.08|32.32|0
1646354640000|2022-03-04 00:44:00|37.2|32.44|37.39|32.63|37.39|32.63|37.16|32.4|0
1646354650000|2022-03-04 00:44:10|37.45|32.69|37.59|32.83|37.59|32.83|37.45|32.69|0
1646354660000|2022-03-04 00:44:20|37.63|32.87|37.65|32.89|37.74|32.98|37.63|32.87|0
1646354670000|2022-03-04 00:44:30|37.61|32.85|37.59|32.83|37.65|32.89|37.59|32.83|0
1646354680000|2022-03-04 00:44:40|37.55|32.79|37.49|32.73|37.57|32.81|37.47|32.71|0
1646354690000|2022-03-04 00:44:50|37.47|32.71|37.65|32.89|37.65|32.89|37.47|32.71|0
1646354700000|2022-03-04 00:45:00|37.45|32.69|37.41|32.65|37.45|32.69|37.41|32.65|0
1646354710000|2022-03-04 00:45:10|37.33|32.57|36.92|32.16|37.33|32.57|36.92|32.16|0
1646354720000|2022-03-04 00:45:20|36.94|32.18|37.49|32.73|37.49|32.73|36.94|32.18|0
1646354730000|2022-03-04 00:45:30|37.61|32.85|37.53|32.77|37.65|32.89|37.53|32.77|0
1646354740000|2022-03-04 00:45:40|37.41|32.65|38.11|33.35|38.11|33.35|37.41|32.65|0
1646354750000|2022-03-04 00:45:50|38.44|33.68|38.48|33.72|38.48|33.72|38.34|33.58|0
1646354760000|2022-03-04 00:46:00|38.5|33.74|38.4|33.64|38.5|33.74|38.4|33.64|0
1646354770000|2022-03-04 00:46:10|38.36|33.6|38.17|33.41|38.48|33.72|38.17|33.41|0
1646354780000|2022-03-04 00:46:20|38.02|33.26|37.86|33.1|38.02|33.26|37.86|33.1|0
1646354790000|2022-03-04 00:46:30|37.78|33.02|38.02|33.26|38.02|33.26|37.78|33.02|0
1646354800000|2022-03-04 00:46:40|38.19|33.43|38.11|33.35|38.23|33.47|38.11|33.35|0
1646354810000|2022-03-04 00:46:50|38.09|33.33|38.5|33.74|38.5|33.74|38.09|33.33|0
1646354820000|2022-03-04 00:47:00|38.48|33.72|38.36|33.6|38.5|33.74|38.36|33.6|0
1646354830000|2022-03-04 00:47:10|38.31|33.55|38.23|33.47|38.44|33.68|38.23|33.47|0
1646354840000|2022-03-04 00:47:20|38.27|33.51|38.44|33.68|38.44|33.68|38.27|33.51|0
1646354850000|2022-03-04 00:47:30|38.48|33.72|38.11|33.35|38.48|33.72|38.11|33.35|0
1646354860000|2022-03-04 00:47:40|38.17|33.41|37.92|33.16|38.17|33.41|37.92|33.16|0
1646354870000|2022-03-04 00:47:50|37.94|33.18|37.98|33.22|38|33.24|37.94|33.18|0
1646354880000|2022-03-04 00:48:00|38.15|33.39|37.86|33.1|38.15|33.39|37.8|33.04|0
1646354890000|2022-03-04 00:48:10|37.8|33.04|37.92|33.16|37.92|33.16|37.8|33.04|0
1646354900000|2022-03-04 00:48:20|37.78|33.02|37.61|32.85|37.78|33.02|37.55|32.79|0
1646354910000|2022-03-04 00:48:30|37.65|32.89|37.65|32.89|37.73|32.97|37.65|32.89|0
1646354920000|2022-03-04 00:48:40|37.28|32.52|37.41|32.65|37.41|32.65|37.28|32.52|0
1646354930000|2022-03-04 00:48:50|37.43|32.67|37.28|32.52|37.43|32.67|37.28|32.52|0
1646354940000|2022-03-04 00:49:00|37.45|32.69|37.9|33.14|37.9|33.14|37.45|32.69|0
1646354950000|2022-03-04 00:49:10|37.77|33.01|38.02|33.26|38.04|33.28|37.77|33.01|0
1646354960000|2022-03-04 00:49:20|38.11|33.35|38.23|33.47|38.23|33.47|38.11|33.35|0
1646354970000|2022-03-04 00:49:30|38.29|33.53|38.31|33.55|38.31|33.55|38.29|33.53|0
1646354980000|2022-03-04 00:49:40|38.35|33.59|38.31|33.55|38.35|33.59|38.31|33.55|0
1646354990000|2022-03-04 00:49:50|38.35|33.59|38.8|34.04|38.98|34.22|38.35|33.59|0
1646355000000|2022-03-04 00:50:00|39.11|34.35|38.94|34.18|39.15|34.39|38.94|34.18|0
1646355010000|2022-03-04 00:50:10|39.01|34.25|39.26|34.5|39.26|34.5|39.01|34.25|0
1646355020000|2022-03-04 00:50:20|39.2|34.44|39.01|34.25|39.2|34.44|39.01|34.25|0
1646355030000|2022-03-04 00:50:30|39.03|34.27|39.07|34.31|39.17|34.41|39.03|34.27|0
1646355040000|2022-03-04 00:50:40|39.09|34.33|39.11|34.35|39.11|34.35|39.09|34.33|0
1646355050000|2022-03-04 00:50:50|39.03|34.27|38.88|34.12|39.11|34.35|38.88|34.12|0
1646355060000|2022-03-04 00:51:00|39.11|34.35|39.07|34.31|39.11|34.35|39.01|34.25|0
1646355070000|2022-03-04 00:51:10|39.11|34.35|38.77|34.01|39.11|34.35|38.77|34.01|0
1646355080000|2022-03-04 00:51:20|38.56|33.8|38.46|33.7|38.56|33.8|38.42|33.66|0
1646355090000|2022-03-04 00:51:30|38.56|33.8|38.27|33.51|38.56|33.8|38.15|33.39|0
1646355100000|2022-03-04 00:51:40|38.4|33.64|38.52|33.76|38.52|33.76|38.4|33.64|0
1646355110000|2022-03-04 00:51:50|38.4|33.64|38.52|33.76|38.58|33.82|38.4|33.64|0
1646355120000|2022-03-04 00:52:00|38.69|33.93|38.9|34.14|38.9|34.14|38.69|33.93|0
1646355130000|2022-03-04 00:52:10|38.71|33.95|38.88|34.12|38.88|34.12|38.71|33.95|0
1646355140000|2022-03-04 00:52:20|38.58|33.82|38.44|33.68|38.58|33.82|38.44|33.68|0
1646355150000|2022-03-04 00:52:30|38.31|33.55|38.52|33.76|38.52|33.76|38.31|33.55|0
1646355160000|2022-03-04 00:52:40|38.6|33.84|38.48|33.72|38.6|33.84|38.48|33.72|0
1646355170000|2022-03-04 00:52:50|38.44|33.68|38.58|33.82|38.6|33.84|38.44|33.68|0
1646355180000|2022-03-04 00:53:00|38.56|33.8|38.48|33.72|38.56|33.8|38.33|33.57|0
1646355190000|2022-03-04 00:53:10|38.29|33.53|38.29|33.53|38.4|33.64|38.29|33.53|0
1646355200000|2022-03-04 00:53:20|38.33|33.57|38.06|33.3|38.33|33.57|38.06|33.3|0
1646355210000|2022-03-04 00:53:30|38.02|33.26|37.84|33.08|38.02|33.26|37.84|33.08|0
1646355220000|2022-03-04 00:53:40|37.81|33.05|37.94|33.18|38.15|33.39|37.81|33.05|0
1646355230000|2022-03-04 00:53:50|37.88|33.12|37.94|33.18|37.96|33.2|37.86|33.1|0
1646355240000|2022-03-04 00:54:00|37.84|33.08|37.92|33.16|37.92|33.16|37.81|33.05|0
1646355250000|2022-03-04 00:54:10|38.1|33.34|38.39|33.63|38.39|33.63|38.1|33.34|0
1646355260000|2022-03-04 00:54:20|38.37|33.61|38.27|33.51|38.37|33.61|38.27|33.51|0
1646355270000|2022-03-04 00:54:30|38.23|33.47|38.31|33.55|38.31|33.55|38.23|33.47|0
1646355280000|2022-03-04 00:54:40|38.35|33.59|38.08|33.32|38.35|33.59|38.08|33.32|0
1646355290000|2022-03-04 00:54:50|38.04|33.28|37.69|32.93|38.04|33.28|37.69|32.93|0
1646355300000|2022-03-04 00:55:00|37.61|32.85|37.86|33.1|37.9|33.14|37.61|32.85|0
1646355310000|2022-03-04 00:55:10|37.77|33.01|37.59|32.83|37.77|33.01|37.59|32.83|0
1646355320000|2022-03-04 00:55:20|37.4|32.64|37.28|32.52|37.42|32.66|37.28|32.52|0
1646355330000|2022-03-04 00:55:30|37.24|32.48|37|32.24|37.24|32.48|37|32.24|0
1646355340000|2022-03-04 00:55:40|36.9|32.14|39.23|34.47|39.23|34.47|36.9|32.14|0
1646355350000|2022-03-04 00:55:50|39.19|34.43|39.05|34.29|39.42|34.66|39.05|34.29|0
1646355360000|2022-03-04 00:56:00|39.09|34.33|40.18|35.42|40.22|35.46|39.09|34.33|0
1646355370000|2022-03-04 00:56:10|40.1|35.34|39.7|34.94|40.1|35.34|39.7|34.94|0
1646355380000|2022-03-04 00:56:20|39.59|34.83|39.89|35.13|39.99|35.23|39.59|34.83|0
1646355390000|2022-03-04 00:56:30|39.78|35.02|39.93|35.17|39.93|35.17|39.76|35|0
1646355400000|2022-03-04 00:56:40|40.03|35.27|39.89|35.13|40.03|35.27|39.84|35.08|0
1646355410000|2022-03-04 00:56:50|39.84|35.08|39.57|34.81|39.84|35.08|39.57|34.81|0
1646355420000|2022-03-04 00:57:00|39.63|34.87|39.36|34.6|39.63|34.87|39.36|34.6|0
1646355430000|2022-03-04 00:57:10|39.41|34.65|39.3|34.54|39.41|34.65|39.26|34.5|0
1646355440000|2022-03-04 00:57:20|39.16|34.4|39.34|34.58|39.41|34.65|39.16|34.4|0
1646355450000|2022-03-04 00:57:30|39.63|34.87|39.99|35.23|39.99|35.23|39.63|34.87|0
1646355460000|2022-03-04 00:57:40|40.01|35.25|40.52|35.76|40.52|35.76|40.01|35.25|0
1646355470000|2022-03-04 00:57:50|42.07|37.31|41.94|37.18|42.07|37.31|41.94|37.18|0
1646355480000|2022-03-04 00:58:00|42.28|37.52|42.33|37.57|42.33|37.57|42.28|37.52|0
1646355490000|2022-03-04 00:58:10|42.35|37.59|42.5|37.74|42.5|37.74|42.28|37.52|0
1646355500000|2022-03-04 00:58:20|42.46|37.7|42.37|37.61|42.55|37.79|42.33|37.57|0
1646355510000|2022-03-04 00:58:30|42.33|37.57|42.33|37.57|42.41|37.65|42.2|37.44|0
1646355520000|2022-03-04 00:58:40|42.31|37.55|42.2|37.44|42.33|37.57|42.2|37.44|0
1646355530000|2022-03-04 00:58:50|42.24|37.48|42.24|37.48|42.24|37.48|42.2|37.44|0
1646355540000|2022-03-04 00:59:00|42.33|37.57|42.37|37.61|42.37|37.61|42.28|37.52|0
1646355550000|2022-03-04 00:59:10|42.63|37.87|42.55|37.79|42.68|37.92|42.52|37.76|0
1646355560000|2022-03-04 00:59:20|42.59|37.83|42.2|37.44|42.59|37.83|42.2|37.44|0
1646355570000|2022-03-04 00:59:30|42.37|37.61|42.59|37.83|42.59|37.83|42.15|37.39|0
1646355580000|2022-03-04 00:59:40|42.54|37.78|42.7|37.94|42.72|37.96|42.54|37.78|0
1646355590000|2022-03-04 00:59:50|42.66|37.9|42.66|37.9|42.76|38|42.66|37.9|0
1646355600000|2022-03-04 01:00:00|42.72|37.96|42.28|37.52|42.72|37.96|42.28|37.52|0
1646355610000|2022-03-04 01:00:10|41.98|37.22|42.26|37.5|42.26|37.5|41.98|37.22|0
1646355620000|2022-03-04 01:00:20|42.48|37.72|42.48|37.72|42.48|37.72|42.39|37.63|0
1646355630000|2022-03-04 01:00:30|42.5|37.74|42.35|37.59|42.57|37.81|42.35|37.59|0
1646355640000|2022-03-04 01:00:40|42.28|37.52|43.94|39.18|43.94|39.18|42.28|37.52|0
1646355650000|2022-03-04 01:00:50|43.98|39.22|43.85|39.09|43.98|39.22|43.85|39.09|0
1646355660000|2022-03-04 01:01:00|43.76|39|43.74|38.98|43.76|39|43.7|38.94|0
1646355670000|2022-03-04 01:01:10|43.76|39|43.72|38.96|43.76|39|43.72|38.96|0
1646355680000|2022-03-04 01:01:20|43.81|39.05|43.52|38.76|43.81|39.05|43.52|38.76|0
1646355690000|2022-03-04 01:01:30|43.43|38.67|43.81|39.05|43.83|39.07|43.43|38.67|0
1646355700000|2022-03-04 01:01:40|43.78|39.02|43.23|38.47|43.78|39.02|43.23|38.47|0
1646355710000|2022-03-04 01:01:50|43.06|38.3|43.23|38.47|43.28|38.52|43.06|38.3|0
1646355720000|2022-03-04 01:02:00|43.1|38.34|43.67|38.91|43.67|38.91|43.1|38.34|0
1646355730000|2022-03-04 01:02:10|43.63|38.87|43.94|39.18|43.94|39.18|43.63|38.87|0
1646355740000|2022-03-04 01:02:20|44.14|39.38|43.94|39.18|44.14|39.38|43.89|39.13|0
1646355750000|2022-03-04 01:02:30|43.98|39.22|44.1|39.34|44.14|39.38|43.98|39.22|0
1646355760000|2022-03-04 01:02:40|44.18|39.42|43.83|39.07|44.23|39.47|43.83|39.07|0
1646355770000|2022-03-04 01:02:50|43.85|39.09|44.05|39.29|44.05|39.29|43.85|39.09|0
1646355780000|2022-03-04 01:03:00|44.1|39.34|44.41|39.65|44.41|39.65|44.1|39.34|0
1646355790000|2022-03-04 01:03:10|44.52|39.76|44.66|39.9|44.66|39.9|44.52|39.76|0
1646355800000|2022-03-04 01:03:20|44.7|39.94|45.06|40.3|45.06|40.3|44.7|39.94|0
1646355810000|2022-03-04 01:03:30|45.2|40.44|45.47|40.71|45.5|40.74|45.2|40.44|0
1646355820000|2022-03-04 01:03:40|45.52|40.76|45.84|41.08|45.84|41.08|45.52|40.76|0
1646355830000|2022-03-04 01:03:50|45.79|41.03|45.75|40.99|45.79|41.03|45.7|40.94|0
1646355840000|2022-03-04 01:04:00|45.84|41.08|46.26|41.5|46.26|41.5|45.84|41.08|0
1646355850000|2022-03-04 01:04:10|46.02|41.26|46.07|41.31|46.07|41.31|45.93|41.17|0
1646355860000|2022-03-04 01:04:20|45.91|41.15|46|41.24|46|41.24|45.91|41.15|0
1646355870000|2022-03-04 01:04:30|46.44|41.68|47.45|42.69|47.45|42.69|46.44|41.68|0
1646355880000|2022-03-04 01:04:40|47.5|42.74|47.66|42.9|47.66|42.9|47.47|42.71|0
1646355890000|2022-03-04 01:04:50|47.47|42.71|47.85|43.09|47.85|43.09|47.4|42.64|0
1646355900000|2022-03-04 01:05:00|47.78|43.02|47.66|42.9|47.78|43.02|47.66|42.9|0
1646355910000|2022-03-04 01:05:10|47.85|43.09|47.57|42.81|47.85|43.09|47.57|42.81|0
1646355920000|2022-03-04 01:05:20|47.43|42.67|47.07|42.31|47.43|42.67|47.07|42.31|0
1646355930000|2022-03-04 01:05:30|47|42.24|46.81|42.05|47|42.24|46.72|41.96|0
1646355940000|2022-03-04 01:05:40|46.93|42.17|47.12|42.36|47.14|42.38|46.93|42.17|0
1646355950000|2022-03-04 01:05:50|46.91|42.15|46.98|42.22|47.09|42.33|46.91|42.15|0
1646355960000|2022-03-04 01:06:00|46.93|42.17|46.81|42.05|46.93|42.17|46.63|41.87|0
1646355970000|2022-03-04 01:06:10|46.77|42.01|46.51|41.75|46.77|42.01|46.51|41.75|0
1646355980000|2022-03-04 01:06:20|46.53|41.77|46.21|41.45|46.53|41.77|46.21|41.45|0
1646355990000|2022-03-04 01:06:30|45.84|41.08|46.21|41.45|46.39|41.63|45.84|41.08|0
1646356000000|2022-03-04 01:06:40|46.16|41.4|46.21|41.45|46.23|41.47|46.14|41.38|0
1646356010000|2022-03-04 01:06:50|46.25|41.49|46.19|41.43|46.25|41.49|46.19|41.43|0
1646356020000|2022-03-04 01:07:00|46.02|41.26|45.56|40.8|46.02|41.26|45.56|40.8|0
1646356030000|2022-03-04 01:07:10|45.54|40.78|45.15|40.39|45.61|40.85|45.15|40.39|0
1646356040000|2022-03-04 01:07:20|44.97|40.21|44.92|40.16|45.06|40.3|44.92|40.16|0
1646356050000|2022-03-04 01:07:30|44.83|40.07|44.56|39.8|44.83|40.07|44.36|39.6|0
1646356060000|2022-03-04 01:07:40|44.65|39.89|44.92|40.16|45.02|40.26|44.65|39.89|0
1646356070000|2022-03-04 01:07:50|44.86|40.1|45.08|40.32|45.22|40.46|44.86|40.1|0
1646356080000|2022-03-04 01:08:00|45.2|40.44|45.18|40.42|45.22|40.46|45.18|40.42|0
1646356090000|2022-03-04 01:08:10|45.29|40.53|45.36|40.6|45.38|40.62|45.29|40.53|0
1646356100000|2022-03-04 01:08:20|45.38|40.62|45.61|40.85|45.63|40.87|45.38|40.62|0
1646356110000|2022-03-04 01:08:30|45.56|40.8|45.2|40.44|45.56|40.8|45.17|40.41|0
1646356120000|2022-03-04 01:08:40|45.38|40.62|45.29|40.53|45.38|40.62|45.01|40.25|0
1646356130000|2022-03-04 01:08:50|45.2|40.44|44.34|39.58|45.2|40.44|44.34|39.58|0
1646356140000|2022-03-04 01:09:00|44.11|39.35|43.74|38.98|44.11|39.35|43.74|38.98|0
1646356150000|2022-03-04 01:09:10|43.71|38.95|44.03|39.27|44.11|39.35|43.71|38.95|0
1646356160000|2022-03-04 01:09:20|43.89|39.13|43.4|38.64|43.89|39.13|43.4|38.64|0
1646356170000|2022-03-04 01:09:30|43.38|38.62|43.36|38.6|43.47|38.71|43.36|38.6|0
1646356180000|2022-03-04 01:09:40|43.32|38.56|43.52|38.76|43.54|38.78|43.32|38.56|0
1646356190000|2022-03-04 01:09:50|43.54|38.78|43.85|39.09|43.96|39.2|43.52|38.76|0
1646356200000|2022-03-04 01:10:00|44.16|39.4|43.91|39.15|44.16|39.4|43.91|39.15|0
1646356210000|2022-03-04 01:10:10|43.96|39.2|44.07|39.31|44.14|39.38|43.76|39|0
1646356220000|2022-03-04 01:10:20|44.02|39.26|44.61|39.85|44.61|39.85|44.02|39.26|0
1646356230000|2022-03-04 01:10:30|44.5|39.74|44.41|39.65|44.5|39.74|44.41|39.65|0
1646356240000|2022-03-04 01:10:40|44.43|39.67|44.43|39.67|44.43|39.67|44.41|39.65|0
1646356250000|2022-03-04 01:10:50|44.2|39.44|44.07|39.31|44.2|39.44|44|39.24|0
1646356260000|2022-03-04 01:11:00|44.02|39.26|43.98|39.22|44.02|39.26|43.94|39.18|0
1646356270000|2022-03-04 01:11:10|44|39.24|43.36|38.6|44|39.24|43.36|38.6|0
1646356280000|2022-03-04 01:11:20|43.27|38.51|42.7|37.94|43.29|38.53|42.7|37.94|0
1646356290000|2022-03-04 01:11:30|42.64|37.88|42.62|37.86|42.83|38.07|42.57|37.81|0
1646356300000|2022-03-04 01:11:40|43.03|38.27|43.25|38.49|43.25|38.49|43.03|38.27|0
1646356310000|2022-03-04 01:11:50|43.14|38.38|43.36|38.6|43.36|38.6|43.14|38.38|0
1646356320000|2022-03-04 01:12:00|43.49|38.73|43.29|38.53|43.49|38.73|43.23|38.47|0
1646356330000|2022-03-04 01:12:10|43.38|38.62|43.96|39.2|43.96|39.2|43.38|38.62|0
1646356340000|2022-03-04 01:12:20|43.98|39.22|44.2|39.44|44.36|39.6|43.98|39.22|0
1646356350000|2022-03-04 01:12:30|44.38|39.62|44.79|40.03|44.79|40.03|44.25|39.49|0
1646356360000|2022-03-04 01:12:40|44.68|39.92|44.52|39.76|44.68|39.92|44.52|39.76|0
1646356370000|2022-03-04 01:12:50|44.45|39.69|44.86|40.1|44.86|40.1|44.4|39.64|0
1646356380000|2022-03-04 01:13:00|44.83|40.07|44.58|39.82|44.83|40.07|44.45|39.69|0
1646356390000|2022-03-04 01:13:10|44.36|39.6|43.98|39.22|44.36|39.6|43.98|39.22|0
1646356400000|2022-03-04 01:13:20|44|39.24|44.07|39.31|44.07|39.31|44|39.24|0
1646356410000|2022-03-04 01:13:30|44.02|39.26|44.18|39.42|44.25|39.49|44.02|39.26|0
1646356420000|2022-03-04 01:13:40|44.52|39.76|44.97|40.21|44.97|40.21|44.52|39.76|0
1646356430000|2022-03-04 01:13:50|44.86|40.1|45.24|40.48|45.24|40.48|44.86|40.1|0
1646356440000|2022-03-04 01:14:00|45.08|40.32|45.29|40.53|45.29|40.53|45.08|40.32|0
1646356450000|2022-03-04 01:14:10|45.08|40.32|45.29|40.53|45.29|40.53|45.08|40.32|0
1646356460000|2022-03-04 01:14:20|45.19|40.43|45.49|40.73|45.56|40.8|45.19|40.43|0
1646356470000|2022-03-04 01:14:30|45.38|40.62|45.22|40.46|45.38|40.62|45.22|40.46|0
1646356480000|2022-03-04 01:14:40|45.15|40.39|45.51|40.75|45.51|40.75|45.15|40.39|0
1646356490000|2022-03-04 01:14:50|45.58|40.82|45.51|40.75|45.65|40.89|45.51|40.75|0
1646356500000|2022-03-04 01:15:00|45.38|40.62|45.13|40.37|45.38|40.62|45.13|40.37|0
1646356510000|2022-03-04 01:15:10|44.92|40.16|44.72|39.96|44.92|40.16|44.72|39.96|0
1646356520000|2022-03-04 01:15:20|44.54|39.78|45.08|40.32|45.26|40.5|44.54|39.78|0
1646356530000|2022-03-04 01:15:30|45.04|40.28|45.15|40.39|45.24|40.48|45.04|40.28|0
1646356540000|2022-03-04 01:15:40|45.33|40.57|45.24|40.48|45.33|40.57|45.15|40.39|0
1646356550000|2022-03-04 01:15:50|45.31|40.55|45.28|40.52|45.33|40.57|45.04|40.28|0
1646356560000|2022-03-04 01:16:00|45.38|40.62|44.56|39.8|45.38|40.62|44.56|39.8|0
1646356570000|2022-03-04 01:16:10|44.92|40.16|44.83|40.07|44.92|40.16|44.74|39.98|0
1646356580000|2022-03-04 01:16:20|44.81|40.05|44.97|40.21|44.97|40.21|44.81|40.05|0
1646356590000|2022-03-04 01:16:30|44.9|40.14|44.74|39.98|44.9|40.14|44.74|39.98|0
1646356600000|2022-03-04 01:16:40|44.79|40.03|44.47|39.71|44.79|40.03|44.47|39.71|0
1646356610000|2022-03-04 01:16:50|44.51|39.75|44.63|39.87|44.63|39.87|44.51|39.75|0
1646356620000|2022-03-04 01:17:00|44.45|39.69|44.65|39.89|44.65|39.89|44.42|39.66|0
1646356630000|2022-03-04 01:17:10|44.6|39.84|44.56|39.8|44.6|39.84|44.47|39.71|0
1646356640000|2022-03-04 01:17:20|44.51|39.75|44.65|39.89|44.65|39.89|44.42|39.66|0
1646356650000|2022-03-04 01:17:30|44.76|40|45.4|40.64|45.4|40.64|44.76|40|0
1646356660000|2022-03-04 01:17:40|45.38|40.62|45.93|41.17|46.06|41.3|45.38|40.62|0
1646356670000|2022-03-04 01:17:50|45.97|41.21|45.88|41.12|46.09|41.33|45.83|41.07|0
1646356680000|2022-03-04 01:18:00|46.11|41.35|45.93|41.17|46.11|41.35|45.93|41.17|0
1646356690000|2022-03-04 01:18:10|46.04|41.28|45.7|40.94|46.04|41.28|45.7|40.94|0
1646356700000|2022-03-04 01:18:20|45.79|41.03|46.04|41.28|46.04|41.28|45.77|41.01|0
1646356710000|2022-03-04 01:18:30|45.83|41.07|45.88|41.12|45.93|41.17|45.74|40.98|0
1646356720000|2022-03-04 01:18:40|45.74|40.98|46.3|41.54|46.3|41.54|45.74|40.98|0
1646356730000|2022-03-04 01:18:50|46.25|41.49|46.34|41.58|46.34|41.58|46.2|41.44|0
1646356740000|2022-03-04 01:19:00|46.3|41.54|46.34|41.58|46.39|41.63|46.3|41.54|0
1646356750000|2022-03-04 01:19:10|46.32|41.56|46.37|41.61|46.37|41.61|46.25|41.49|0
1646356760000|2022-03-04 01:19:20|46.25|41.49|46.23|41.47|46.25|41.49|46.11|41.35|0
1646356770000|2022-03-04 01:19:30|46.11|41.35|46.11|41.35|46.11|41.35|46.06|41.3|0
1646356780000|2022-03-04 01:19:40|46.06|41.3|46.06|41.3|46.06|41.3|45.93|41.17|0
1646356790000|2022-03-04 01:19:50|46.25|41.49|46.02|41.26|46.25|41.49|46.02|41.26|0
1646356800000|2022-03-04 01:20:00|45.97|41.21|45.86|41.1|45.97|41.21|45.86|41.1|0
1646356810000|2022-03-04 01:20:10|46.02|41.26|46.02|41.26|46.06|41.3|46.02|41.26|0
1646356820000|2022-03-04 01:20:20|45.88|41.12|45.69|40.93|45.88|41.12|45.69|40.93|0
1646356830000|2022-03-04 01:20:30|45.88|41.12|45.88|41.12|45.88|41.12|45.88|41.12|0
1646356840000|2022-03-04 01:20:40|45.83|41.07|45.74|40.98|45.83|41.07|45.74|40.98|0
1646356850000|2022-03-04 01:20:50|45.88|41.12|45.88|41.12|45.88|41.12|45.83|41.07|0
1646356860000|2022-03-04 01:21:00|45.92|41.16|45.39|40.63|45.92|41.16|44.7|39.94|0
1646356870000|2022-03-04 01:21:10|45.48|40.72|45.71|40.95|45.71|40.95|45.48|40.72|0
1646356880000|2022-03-04 01:21:20|45.8|41.04|45.62|40.86|45.99|41.23|45.62|40.86|0
1646356890000|2022-03-04 01:21:30|45.71|40.95|45.57|40.81|45.71|40.95|45.46|40.7|0
1646356900000|2022-03-04 01:21:40|45.29|40.53|45.48|40.72|45.48|40.72|45.29|40.53|0
1646356910000|2022-03-04 01:21:50|45.57|40.81|45.71|40.95|45.78|41.02|45.57|40.81|0
1646356920000|2022-03-04 01:22:00|45.57|40.81|45.48|40.72|45.57|40.81|45.48|40.72|0
1646356930000|2022-03-04 01:22:10|45.57|40.81|44.48|39.72|45.57|40.81|44.48|39.72|0
1646356940000|2022-03-04 01:22:20|44.5|39.74|44.69|39.93|44.75|39.99|44.5|39.74|0
1646356950000|2022-03-04 01:22:30|44.57|39.81|44.84|40.08|44.84|40.08|44.57|39.81|0
1646356960000|2022-03-04 01:22:40|45.07|40.31|45.03|40.27|45.17|40.41|45.03|40.27|0
1646356970000|2022-03-04 01:22:50|45.3|40.54|45.77|41.01|45.77|41.01|45.3|40.54|0
1646356980000|2022-03-04 01:23:00|45.96|41.2|45.86|41.1|45.96|41.2|45.72|40.96|0
1646356990000|2022-03-04 01:23:10|45.96|41.2|45.61|40.85|45.96|41.2|45.58|40.82|0
1646357000000|2022-03-04 01:23:20|45.86|41.1|45.65|40.89|46|41.24|45.65|40.89|0
1646357010000|2022-03-04 01:23:30|45.61|40.85|45.58|40.82|45.7|40.94|45.58|40.82|0
1646357020000|2022-03-04 01:23:40|45.63|40.87|45.51|40.75|45.63|40.87|45.19|40.43|0
1646357030000|2022-03-04 01:23:50|45.35|40.59|45.72|40.96|45.72|40.96|45.35|40.59|0
1646357040000|2022-03-04 01:24:00|45.49|40.73|45.81|41.05|45.81|41.05|45.26|40.5|0
1646357050000|2022-03-04 01:24:10|46.1|41.34|46.52|41.76|46.57|41.81|46.1|41.34|0
1646357060000|2022-03-04 01:24:20|46.38|41.62|46.66|41.9|46.85|42.09|46.38|41.62|0
1646357070000|2022-03-04 01:24:30|46.9|42.14|47.13|42.37|47.13|42.37|46.9|42.14|0
1646357080000|2022-03-04 01:24:40|46.75|41.99|46.68|41.92|46.75|41.99|46.68|41.92|0
1646357090000|2022-03-04 01:24:50|46.66|41.9|46.52|41.76|46.85|42.09|46.52|41.76|0
1646357100000|2022-03-04 01:25:00|46.38|41.62|46.14|41.38|46.38|41.62|46|41.24|0
1646357110000|2022-03-04 01:25:10|45.95|41.19|45.95|41.19|46.19|41.43|45.95|41.19|0
1646357120000|2022-03-04 01:25:20|45.91|41.15|46.03|41.27|46.19|41.43|45.91|41.15|0
1646357130000|2022-03-04 01:25:30|46.42|41.66|45.86|41.1|46.42|41.66|45.72|40.96|0
1646357140000|2022-03-04 01:25:40|45.77|41.01|46.05|41.29|46.05|41.29|45.77|41.01|0
1646357150000|2022-03-04 01:25:50|46.14|41.38|46.09|41.33|46.24|41.48|46.09|41.33|0
1646357160000|2022-03-04 01:26:00|46.24|41.48|46.31|41.55|46.47|41.71|46.24|41.48|0
1646357170000|2022-03-04 01:26:10|46.47|41.71|46.26|41.5|46.47|41.71|46.26|41.5|0
1646357180000|2022-03-04 01:26:20|46|41.24|45.91|41.15|46.05|41.29|45.91|41.15|0
1646357190000|2022-03-04 01:26:30|45.77|41.01|45.77|41.01|46|41.24|45.77|41.01|0
1646357200000|2022-03-04 01:26:40|45.74|40.98|45.77|41.01|45.77|41.01|45.61|40.85|0
1646357210000|2022-03-04 01:26:50|45.88|41.12|46.05|41.29|46.14|41.38|45.88|41.12|0
1646357220000|2022-03-04 01:27:00|45.86|41.1|45.79|41.03|45.86|41.1|45.77|41.01|0
1646357230000|2022-03-04 01:27:10|45.72|40.96|45.58|40.82|45.77|41.01|45.58|40.82|0
1646357240000|2022-03-04 01:27:20|45.56|40.8|45.35|40.59|45.56|40.8|45.33|40.57|0
1646357250000|2022-03-04 01:27:30|45.42|40.66|45.44|40.68|45.44|40.68|45.42|40.66|0
1646357260000|2022-03-04 01:27:40|45.4|40.64|45.26|40.5|45.4|40.64|45.21|40.45|0
1646357270000|2022-03-04 01:27:50|45.3|40.54|45.4|40.64|45.4|40.64|45.21|40.45|0
1646357280000|2022-03-04 01:28:00|45.35|40.59|45.49|40.73|45.49|40.73|45.35|40.59|0
1646357290000|2022-03-04 01:28:10|45.37|40.61|45.26|40.5|45.42|40.66|45.26|40.5|0
1646357300000|2022-03-04 01:28:20|45.35|40.59|44.98|40.22|45.35|40.59|44.98|40.22|0
1646357310000|2022-03-04 01:28:30|45.26|40.5|45.35|40.59|45.35|40.59|45.21|40.45|0
1646357320000|2022-03-04 01:28:40|45.56|40.8|45.81|41.05|45.81|41.05|45.56|40.8|0
1646357330000|2022-03-04 01:28:50|45.95|41.19|45.67|40.91|45.95|41.19|45.67|40.91|0
1646357340000|2022-03-04 01:29:00|45.7|40.94|45.86|41.1|46.02|41.26|45.7|40.94|0
1646357350000|2022-03-04 01:29:10|45.77|41.01|45.56|40.8|45.77|41.01|45.53|40.77|0
1646357360000|2022-03-04 01:29:20|45.58|40.82|45.28|40.52|45.58|40.82|45.21|40.45|0
1646357370000|2022-03-04 01:29:30|45.21|40.45|45.26|40.5|45.26|40.5|45.12|40.36|0
1646357380000|2022-03-04 01:29:40|45.07|40.31|44.64|39.88|45.16|40.4|44.64|39.88|0
1646357390000|2022-03-04 01:29:50|44.57|39.81|45.53|40.77|45.53|40.77|44.57|39.81|0
1646357400000|2022-03-04 01:30:00|45.58|40.82|45.35|40.59|45.58|40.82|45.35|40.59|0
1646357410000|2022-03-04 01:30:10|45.39|40.63|45.63|40.87|45.63|40.87|45.39|40.63|0
1646357420000|2022-03-04 01:30:20|45.58|40.82|45.79|41.03|45.86|41.1|45.58|40.82|0
1646357430000|2022-03-04 01:30:30|46|41.24|46.09|41.33|46.16|41.4|46|41.24|0
1646357440000|2022-03-04 01:30:40|45.93|41.17|45.72|40.96|45.95|41.19|45.72|40.96|0
1646357450000|2022-03-04 01:30:50|45.63|40.87|45.3|40.54|45.63|40.87|45.3|40.54|0
1646357460000|2022-03-04 01:31:00|45.35|40.59|45.05|40.29|45.35|40.59|45.02|40.26|0
1646357470000|2022-03-04 01:31:10|45.07|40.31|45.44|40.68|45.44|40.68|45.05|40.29|0
1646357480000|2022-03-04 01:31:20|45.65|40.89|45.44|40.68|45.65|40.89|45.44|40.68|0
1646357490000|2022-03-04 01:31:30|45.39|40.63|45.49|40.73|45.49|40.73|45.39|40.63|0
1646357500000|2022-03-04 01:31:40|45.3|40.54|45.37|40.61|45.37|40.61|45.3|40.54|0
1646357510000|2022-03-04 01:31:50|45.35|40.59|45.51|40.75|45.51|40.75|45.3|40.54|0
1646357520000|2022-03-04 01:32:00|45.33|40.57|45.53|40.77|45.53|40.77|45.33|40.57|0
1646357530000|2022-03-04 01:32:10|45.39|40.63|45.44|40.68|45.58|40.82|45.39|40.63|0
1646357540000|2022-03-04 01:32:20|45.56|40.8|45.58|40.82|45.67|40.91|45.56|40.8|0
1646357550000|2022-03-04 01:32:30|46|41.24|45.9|41.14|46.16|41.4|45.9|41.14|0
1646357560000|2022-03-04 01:32:40|46.04|41.28|46.04|41.28|46.04|41.28|45.9|41.14|0
1646357570000|2022-03-04 01:32:50|45.93|41.17|46.04|41.28|46.04|41.28|45.93|41.17|0
1646357580000|2022-03-04 01:33:00|46.09|41.33|45.84|41.08|46.09|41.33|45.76|41|0
1646357590000|2022-03-04 01:33:10|45.81|41.05|46|41.24|46|41.24|45.81|41.05|0
1646357600000|2022-03-04 01:33:20|46.09|41.33|45.9|41.14|46.09|41.33|45.9|41.14|0
1646357610000|2022-03-04 01:33:30|45.86|41.1|46.28|41.52|46.28|41.52|45.86|41.1|0
1646357620000|2022-03-04 01:33:40|46.26|41.5|46.37|41.61|46.37|41.61|46.26|41.5|0
1646357630000|2022-03-04 01:33:50|46.47|41.71|46.16|41.4|46.47|41.71|46.16|41.4|0
1646357640000|2022-03-04 01:34:00|46.14|41.38|46.33|41.57|46.33|41.57|46.09|41.33|0
1646357650000|2022-03-04 01:34:10|46.4|41.64|46.42|41.66|46.42|41.66|46.37|41.61|0
1646357660000|2022-03-04 01:34:20|46.49|41.73|46.51|41.75|46.51|41.75|46.37|41.61|0
1646357670000|2022-03-04 01:34:30|46.47|41.71|46.61|41.85|46.61|41.85|46.42|41.66|0
1646357680000|2022-03-04 01:34:40|46.75|41.99|46.89|42.13|46.89|42.13|46.73|41.97|0
1646357690000|2022-03-04 01:34:50|46.8|42.04|46.94|42.18|47.04|42.28|46.8|42.04|0
1646357700000|2022-03-04 01:35:00|47.08|42.32|46.92|42.16|47.08|42.32|46.85|42.09|0
1646357710000|2022-03-04 01:35:10|46.87|42.11|46.75|41.99|46.87|42.11|46.75|41.99|0
1646357720000|2022-03-04 01:35:20|46.73|41.97|46.68|41.92|46.73|41.97|46.68|41.92|0
1646357730000|2022-03-04 01:35:30|46.7|41.94|46.63|41.87|46.7|41.94|46.61|41.85|0
1646357740000|2022-03-04 01:35:40|46.66|41.9|46.7|41.94|46.77|42.01|46.66|41.9|0
1646357750000|2022-03-04 01:35:50|46.63|41.87|47.49|42.73|47.54|42.78|46.63|41.87|0
1646357760000|2022-03-04 01:36:00|47.13|42.37|47.32|42.56|47.32|42.56|46.94|42.18|0
1646357770000|2022-03-04 01:36:10|47.46|42.7|47.35|42.59|47.46|42.7|47.27|42.51|0
1646357780000|2022-03-04 01:36:20|47.51|42.75|47.44|42.68|47.51|42.75|47.44|42.68|0
1646357790000|2022-03-04 01:36:30|47.85|43.09|47.78|43.02|47.85|43.09|47.63|42.87|0
1646357800000|2022-03-04 01:36:40|47.61|42.85|47.7|42.94|47.85|43.09|47.61|42.85|0
1646357810000|2022-03-04 01:36:50|47.85|43.09|47.63|42.87|47.9|43.14|47.63|42.87|0
1646357820000|2022-03-04 01:37:00|47.56|42.8|47.66|42.9|47.66|42.9|47.54|42.78|0
1646357830000|2022-03-04 01:37:10|47.73|42.97|47.78|43.02|47.92|43.16|47.73|42.97|0
1646357840000|2022-03-04 01:37:20|47.85|43.09|47.66|42.9|47.85|43.09|47.66|42.9|0
1646357850000|2022-03-04 01:37:30|47.73|42.97|47.63|42.87|47.87|43.11|47.63|42.87|0
1646357860000|2022-03-04 01:37:40|47.61|42.85|47.56|42.8|47.61|42.85|47.56|42.8|0
1646357870000|2022-03-04 01:37:50|47.49|42.73|47.95|43.19|47.95|43.19|47.49|42.73|0
1646357880000|2022-03-04 01:38:00|48.16|43.4|48.28|43.52|48.41|43.65|48.16|43.4|0
1646357890000|2022-03-04 01:38:10|48.31|43.55|48.24|43.48|48.38|43.62|48.24|43.48|0
1646357900000|2022-03-04 01:38:20|48.07|43.31|47.58|42.82|48.07|43.31|47.58|42.82|0
1646357910000|2022-03-04 01:38:30|47.63|42.87|47.61|42.85|47.7|42.94|47.61|42.85|0
1646357920000|2022-03-04 01:38:40|47.58|42.82|47.54|42.78|47.61|42.85|47.51|42.75|0
1646357930000|2022-03-04 01:38:50|47.7|42.94|47.75|42.99|47.87|43.11|47.7|42.94|0
1646357940000|2022-03-04 01:39:00|47.66|42.9|47.61|42.85|47.66|42.9|47.61|42.85|0
1646357950000|2022-03-04 01:39:10|47.7|42.94|47.49|42.73|47.7|42.94|47.49|42.73|0
1646357960000|2022-03-04 01:39:20|47.42|42.66|47.27|42.51|47.42|42.66|47.27|42.51|0
1646357970000|2022-03-04 01:39:30|47.2|42.44|46.89|42.13|47.2|42.44|46.89|42.13|0
1646357980000|2022-03-04 01:39:40|46.96|42.2|46.99|42.23|46.99|42.23|46.92|42.16|0
1646357990000|2022-03-04 01:39:50|47.11|42.35|47.03|42.27|47.2|42.44|47.03|42.27|0
1646358000000|2022-03-04 01:40:00|47.08|42.32|47.46|42.7|47.46|42.7|47.08|42.32|0
1646358010000|2022-03-04 01:40:10|47.49|42.73|47.11|42.35|47.49|42.73|47.11|42.35|0
1646358020000|2022-03-04 01:40:20|46.99|42.23|46.89|42.13|46.99|42.23|46.8|42.04|0
1646358030000|2022-03-04 01:40:30|47.08|42.32|47.08|42.32|47.08|42.32|47.08|42.32|0
1646358040000|2022-03-04 01:40:40|47.13|42.37|47.15|42.39|47.15|42.39|47.08|42.32|0
1646358050000|2022-03-04 01:40:50|47.2|42.44|47.2|42.44|47.22|42.46|47.13|42.37|0
1646358060000|2022-03-04 01:41:00|47.22|42.46|47.22|42.46|47.22|42.46|47.11|42.35|0
1646358070000|2022-03-04 01:41:10|47.32|42.56|47.39|42.63|47.39|42.63|47.18|42.42|0
1646358080000|2022-03-04 01:41:20|47.22|42.46|47.22|42.46|47.22|42.46|47.18|42.42|0
1646358090000|2022-03-04 01:41:30|47.25|42.49|47.46|42.7|47.46|42.7|47.25|42.49|0
1646358100000|2022-03-04 01:41:40|47.51|42.75|47.15|42.39|47.51|42.75|47.15|42.39|0
1646358110000|2022-03-04 01:41:50|46.89|42.13|47.03|42.27|47.03|42.27|46.79|42.03|0
1646358120000|2022-03-04 01:42:00|46.96|42.2|46.84|42.08|47.03|42.27|46.68|41.92|0
1646358130000|2022-03-04 01:42:10|46.89|42.13|46.79|42.03|46.89|42.13|46.75|41.99|0
1646358140000|2022-03-04 01:42:20|47.06|42.3|47.18|42.42|47.18|42.42|47.06|42.3|0
1646358150000|2022-03-04 01:42:30|47.2|42.44|46.87|42.11|47.2|42.44|46.87|42.11|0
1646358160000|2022-03-04 01:42:40|46.84|42.08|46.79|42.03|46.84|42.08|46.7|41.94|0
1646358170000|2022-03-04 01:42:50|46.84|42.08|46.84|42.08|46.84|42.08|46.75|41.99|0
1646358180000|2022-03-04 01:43:00|46.89|42.13|46.79|42.03|46.89|42.13|46.79|42.03|0
1646358190000|2022-03-04 01:43:10|46.89|42.13|46.79|42.03|46.89|42.13|46.79|42.03|0
1646358200000|2022-03-04 01:43:20|46.75|41.99|46.75|41.99|46.79|42.03|46.75|41.99|0
1646358210000|2022-03-04 01:43:30|46.82|42.06|46.28|41.52|46.82|42.06|46.28|41.52|0
1646358220000|2022-03-04 01:43:40|46.44|41.68|46.42|41.66|46.44|41.68|46.37|41.61|0
1646358230000|2022-03-04 01:43:50|46.46|41.7|46.37|41.61|46.46|41.7|46.3|41.54|0
1646358240000|2022-03-04 01:44:00|46.49|41.73|46.7|41.94|46.75|41.99|46.49|41.73|0
1646358250000|2022-03-04 01:44:10|46.75|41.99|46.75|41.99|46.75|41.99|46.6|41.84|0
1646358260000|2022-03-04 01:44:20|46.7|41.94|47.1|42.34|47.1|42.34|46.7|41.94|0
1646358270000|2022-03-04 01:44:30|47.08|42.32|47.29|42.53|47.29|42.53|47.06|42.3|0
1646358280000|2022-03-04 01:44:40|47.15|42.39|47.22|42.46|47.22|42.46|47.15|42.39|0
1646358290000|2022-03-04 01:44:50|47.29|42.53|47.22|42.46|47.32|42.56|47.22|42.46|0
1646358300000|2022-03-04 01:45:00|47.29|42.53|47.51|42.75|47.51|42.75|47.29|42.53|0
1646358310000|2022-03-04 01:45:10|47.53|42.77|47.46|42.7|47.53|42.77|47.46|42.7|0
1646358320000|2022-03-04 01:45:20|47.41|42.65|47.32|42.56|47.44|42.68|47.32|42.56|0
1646358330000|2022-03-04 01:45:30|47.27|42.51|47.27|42.51|47.27|42.51|47.22|42.46|0
1646358340000|2022-03-04 01:45:40|47.22|42.46|47.2|42.44|47.29|42.53|47.1|42.34|0
1646358350000|2022-03-04 01:45:50|47.13|42.37|47.17|42.41|47.17|42.41|47.13|42.37|0
1646358360000|2022-03-04 01:46:00|47.13|42.37|46.98|42.22|47.13|42.37|46.98|42.22|0
1646358370000|2022-03-04 01:46:10|47.25|42.49|47.15|42.39|47.25|42.49|47.15|42.39|0
1646358380000|2022-03-04 01:46:20|47.1|42.34|46.82|42.06|47.1|42.34|46.82|42.06|0
1646358390000|2022-03-04 01:46:30|46.75|41.99|46.7|41.94|46.75|41.99|46.63|41.87|0
1646358400000|2022-03-04 01:46:40|46.58|41.82|46.7|41.94|46.7|41.94|46.58|41.82|0
1646358410000|2022-03-04 01:46:50|46.75|41.99|47.29|42.53|47.29|42.53|46.75|41.99|0
1646358420000|2022-03-04 01:47:00|47.39|42.63|47.89|43.13|47.89|43.13|47.39|42.63|0
1646358430000|2022-03-04 01:47:10|47.85|43.09|48.04|43.28|48.04|43.28|47.85|43.09|0
1646358440000|2022-03-04 01:47:20|47.89|43.13|47.94|43.18|47.94|43.18|47.8|43.04|0
1646358450000|2022-03-04 01:47:30|47.99|43.23|48.04|43.28|48.14|43.38|47.94|43.18|0
1646358460000|2022-03-04 01:47:40|48.01|43.25|47.92|43.16|48.01|43.25|47.92|43.16|0
1646358470000|2022-03-04 01:47:50|47.8|43.04|47.77|43.01|47.8|43.04|47.77|43.01|0
1646358480000|2022-03-04 01:48:00|47.75|42.99|47.7|42.94|47.75|42.99|47.6|42.84|0
1646358490000|2022-03-04 01:48:10|47.77|43.01|47.68|42.92|47.77|43.01|47.68|42.92|0
1646358500000|2022-03-04 01:48:20|47.6|42.84|47.46|42.7|47.7|42.94|47.46|42.7|0
1646358510000|2022-03-04 01:48:30|47.25|42.49|47.32|42.56|47.32|42.56|47.22|42.46|0
1646358520000|2022-03-04 01:48:40|47.46|42.7|47.36|42.6|47.46|42.7|47.32|42.56|0
1646358530000|2022-03-04 01:48:50|47.2|42.44|47.65|42.89|47.7|42.94|47.2|42.44|0
1646358540000|2022-03-04 01:49:00|47.84|43.08|47.6|42.84|47.84|43.08|47.58|42.82|0
1646358550000|2022-03-04 01:49:10|47.65|42.89|47.84|43.08|47.84|43.08|47.65|42.89|0
1646358560000|2022-03-04 01:49:20|47.8|43.04|48.7|43.94|48.82|44.06|47.8|43.04|0
1646358570000|2022-03-04 01:49:30|48.65|43.89|48.82|44.06|48.82|44.06|48.65|43.89|0
1646358580000|2022-03-04 01:49:40|48.79|44.03|48.77|44.01|48.79|44.03|48.72|43.96|0
1646358590000|2022-03-04 01:49:50|48.72|43.96|48.55|43.79|48.72|43.96|48.55|43.79|0
1646358600000|2022-03-04 01:50:00|48.57|43.81|48.91|44.15|48.91|44.15|48.57|43.81|0
1646358610000|2022-03-04 01:50:10|48.82|44.06|48.91|44.15|48.91|44.15|48.82|44.06|0
1646358620000|2022-03-04 01:50:20|48.96|44.2|49.33|44.57|49.33|44.57|48.96|44.2|0
1646358630000|2022-03-04 01:50:30|49.36|44.6|49.56|44.8|49.56|44.8|49.33|44.57|0
1646358640000|2022-03-04 01:50:40|49.61|44.85|50.23|45.47|50.28|45.52|49.61|44.85|0
1646358650000|2022-03-04 01:50:50|50.33|45.57|50.28|45.52|50.4|45.64|50.28|45.52|0
1646358660000|2022-03-04 01:51:00|50.15|45.39|50.45|45.69|50.45|45.69|50.15|45.39|0
1646358670000|2022-03-04 01:51:10|50.2|45.44|50.35|45.59|50.35|45.59|50.05|45.29|0
1646358680000|2022-03-04 01:51:20|51.24|46.48|50.86|46.1|51.24|46.48|50.76|46|0
1646358690000|2022-03-04 01:51:30|50.4|45.64|50|45.24|50.4|45.64|50|45.24|0
1646358700000|2022-03-04 01:51:40|49.9|45.14|49.7|44.94|49.9|45.14|49.65|44.89|0
1646358710000|2022-03-04 01:51:50|49.58|44.82|49.58|44.82|49.58|44.82|49.53|44.77|0
1646358720000|2022-03-04 01:52:00|49.8|45.04|49.7|44.94|49.98|45.22|49.7|44.94|0
1646358730000|2022-03-04 01:52:10|49.68|44.92|49.65|44.89|49.68|44.92|49.65|44.89|0
1646358740000|2022-03-04 01:52:20|49.8|45.04|49.73|44.97|50|45.24|49.73|44.97|0
1646358750000|2022-03-04 01:52:30|49.95|45.19|49.75|44.99|49.95|45.19|49.75|44.99|0
1646358760000|2022-03-04 01:52:40|49.8|45.04|49.75|44.99|49.8|45.04|49.75|44.99|0
1646358770000|2022-03-04 01:52:50|49.95|45.19|50|45.24|50|45.24|49.88|45.12|0
1646358780000|2022-03-04 01:53:00|50.55|45.79|50.3|45.54|50.55|45.79|50.25|45.49|0
1646358790000|2022-03-04 01:53:10|50.03|45.27|50.33|45.57|50.33|45.57|50|45.24|0
1646358800000|2022-03-04 01:53:20|50.43|45.67|50.35|45.59|50.45|45.69|50.35|45.59|0
1646358810000|2022-03-04 01:53:30|50.33|45.57|50.6|45.84|50.6|45.84|50.33|45.57|0
1646358820000|2022-03-04 01:53:40|50.86|46.1|50.91|46.15|51.09|46.33|50.86|46.1|0
1646358830000|2022-03-04 01:53:50|50.6|45.84|50.4|45.64|50.6|45.84|50.35|45.59|0
1646358840000|2022-03-04 01:54:00|50.35|45.59|50.35|45.59|50.35|45.59|50.35|45.59|0
1646358850000|2022-03-04 01:54:10|50.48|45.72|50.45|45.69|50.48|45.72|50.33|45.57|0
1646358860000|2022-03-04 01:54:20|49.13|44.37|48.93|44.17|49.13|44.37|48.93|44.17|0
1646358870000|2022-03-04 01:54:30|48.95|44.19|48.88|44.12|48.95|44.19|48.78|44.02|0
1646358880000|2022-03-04 01:54:40|48.7|43.94|48.8|44.04|48.8|44.04|48.68|43.92|0
1646358890000|2022-03-04 01:54:50|48.75|43.99|48.7|43.94|48.75|43.99|48.68|43.92|0
1646358900000|2022-03-04 01:55:00|48.9|44.14|48.9|44.14|48.9|44.14|48.9|44.14|0
1646358910000|2022-03-04 01:55:10|48.85|44.09|48.83|44.07|48.85|44.09|48.75|43.99|0
1646358920000|2022-03-04 01:55:20|48.95|44.19|49.23|44.47|49.23|44.47|48.95|44.19|0
1646358930000|2022-03-04 01:55:30|49.2|44.44|49.05|44.29|49.2|44.44|48.95|44.19|0
1646358940000|2022-03-04 01:55:40|49.13|44.37|48.85|44.09|49.22|44.46|48.85|44.09|0
1646358950000|2022-03-04 01:55:50|48.93|44.17|48.93|44.17|48.98|44.22|48.83|44.07|0
1646358960000|2022-03-04 01:56:00|48.83|44.07|48.95|44.19|48.95|44.19|48.8|44.04|0
1646358970000|2022-03-04 01:56:10|48.93|44.17|49.08|44.32|49.15|44.39|48.93|44.17|0
1646358980000|2022-03-04 01:56:20|49.05|44.29|48.83|44.07|49.05|44.29|48.83|44.07|0
1646358990000|2022-03-04 01:56:30|48.78|44.02|48.8|44.04|48.8|44.04|48.78|44.02|0
1646359000000|2022-03-04 01:56:40|48.85|44.09|49.05|44.29|49.05|44.29|48.85|44.09|0
1646359010000|2022-03-04 01:56:50|49.03|44.27|48.63|43.87|49.03|44.27|48.63|43.87|0
1646359020000|2022-03-04 01:57:00|48.78|44.02|48.48|43.72|48.78|44.02|48.48|43.72|0
1646359030000|2022-03-04 01:57:10|48.43|43.67|48.75|43.99|48.75|43.99|48.43|43.67|0
1646359040000|2022-03-04 01:57:20|48.65|43.89|48.56|43.8|48.75|43.99|48.51|43.75|0
1646359050000|2022-03-04 01:57:30|48.53|43.77|48.68|43.92|48.68|43.92|48.53|43.77|0
1646359060000|2022-03-04 01:57:40|48.65|43.89|48.88|44.12|48.88|44.12|48.65|43.89|0
1646359070000|2022-03-04 01:57:50|48.8|44.04|48.9|44.14|48.9|44.14|48.8|44.04|0
1646359080000|2022-03-04 01:58:00|49.2|44.44|49|44.24|49.2|44.44|49|44.24|0
1646359090000|2022-03-04 01:58:10|49.03|44.27|49.2|44.44|49.2|44.44|49.03|44.27|0
1646359100000|2022-03-04 01:58:20|49.15|44.39|49.1|44.34|49.15|44.39|49.1|44.34|0
1646359110000|2022-03-04 01:58:30|49.05|44.29|49.2|44.44|49.2|44.44|49.05|44.29|0
1646359120000|2022-03-04 01:58:40|48.93|44.17|48.9|44.14|48.93|44.17|48.83|44.07|0
1646359130000|2022-03-04 01:58:50|48.85|44.09|48.8|44.04|48.85|44.09|48.78|44.02|0
1646359140000|2022-03-04 01:59:00|48.85|44.09|48.9|44.14|48.93|44.17|48.8|44.04|0
1646359150000|2022-03-04 01:59:10|48.8|44.04|48.85|44.09|48.85|44.09|48.78|44.02|0
1646359160000|2022-03-04 01:59:20|48.56|43.8|48.51|43.75|48.56|43.8|48.38|43.62|0
1646359170000|2022-03-04 01:59:30|48.48|43.72|48.46|43.7|48.48|43.72|48.41|43.65|0
1646359180000|2022-03-04 01:59:40|48.41|43.65|48.38|43.62|48.51|43.75|48.38|43.62|0
1646359190000|2022-03-04 01:59:50|48.24|43.48|48.29|43.53|48.31|43.55|48.24|43.48|0
1646359200000|2022-03-04 02:00:00|48.51|43.75|48.65|43.89|48.75|43.99|48.51|43.75|0
1646359210000|2022-03-04 02:00:10|48.56|43.8|48.41|43.65|48.56|43.8|48.34|43.58|0
1646359220000|2022-03-04 02:00:20|48.31|43.55|47.77|43.01|48.31|43.55|47.77|43.01|0
1646359230000|2022-03-04 02:00:30|47.87|43.11|47.94|43.18|47.94|43.18|47.87|43.11|0
1646359240000|2022-03-04 02:00:40|48.07|43.31|47.82|43.06|48.07|43.31|47.82|43.06|0
1646359250000|2022-03-04 02:00:50|47.8|43.04|47.75|42.99|47.85|43.09|47.75|42.99|0
1646359260000|2022-03-04 02:01:00|47.85|43.09|47.68|42.92|47.85|43.09|47.68|42.92|0
1646359270000|2022-03-04 02:01:10|47.7|42.94|47.7|42.94|47.73|42.97|47.7|42.94|0
1646359280000|2022-03-04 02:01:20|47.75|42.99|47.87|43.11|47.87|43.11|47.7|42.94|0
1646359290000|2022-03-04 02:01:30|47.82|43.06|47.6|42.84|47.82|43.06|47.6|42.84|0
1646359300000|2022-03-04 02:01:40|47.58|42.82|47.48|42.72|47.58|42.82|47.46|42.7|0
1646359310000|2022-03-04 02:01:50|47.46|42.7|47.07|42.31|47.46|42.7|47.07|42.31|0
1646359320000|2022-03-04 02:02:00|46.95|42.19|46.79|42.03|47.05|42.29|46.79|42.03|0
1646359330000|2022-03-04 02:02:10|46.67|41.91|46.86|42.1|46.86|42.1|46.67|41.91|0
1646359340000|2022-03-04 02:02:20|46.93|42.17|46.67|41.91|46.98|42.22|46.67|41.91|0
1646359350000|2022-03-04 02:02:30|46.76|42|46.38|41.62|46.76|42|46.38|41.62|0
1646359360000|2022-03-04 02:02:40|46.34|41.58|46.24|41.48|46.34|41.58|46.22|41.46|0
1646359370000|2022-03-04 02:02:50|46.36|41.6|46.15|41.39|46.36|41.6|46.15|41.39|0
1646359380000|2022-03-04 02:03:00|46.1|41.34|46.24|41.48|46.24|41.48|46.08|41.32|0
1646359390000|2022-03-04 02:03:10|46|41.24|46.26|41.5|46.29|41.53|46|41.24|0
1646359400000|2022-03-04 02:03:20|46.31|41.55|46.33|41.57|46.41|41.65|46.31|41.55|0
1646359410000|2022-03-04 02:03:30|46.41|41.65|46.69|41.93|46.69|41.93|46.41|41.65|0
1646359420000|2022-03-04 02:03:40|46.76|42|46.81|42.05|46.86|42.1|46.76|42|0
1646359430000|2022-03-04 02:03:50|46.71|41.95|46.74|41.98|46.86|42.1|46.71|41.95|0
1646359440000|2022-03-04 02:04:00|46.6|41.84|46.86|42.1|46.86|42.1|46.6|41.84|0
1646359450000|2022-03-04 02:04:10|46.81|42.05|47.14|42.38|47.14|42.38|46.81|42.05|0
1646359460000|2022-03-04 02:04:20|47.05|42.29|47|42.24|47.05|42.29|47|42.24|0
1646359470000|2022-03-04 02:04:30|46.86|42.1|46.48|41.72|46.86|42.1|46.48|41.72|0
1646359480000|2022-03-04 02:04:40|46.43|41.67|46.43|41.67|46.43|41.67|46.33|41.57|0
1646359490000|2022-03-04 02:04:50|46.33|41.57|46.62|41.86|46.62|41.86|46.33|41.57|0
1646359500000|2022-03-04 02:05:00|46.71|41.95|46.6|41.84|46.71|41.95|46.6|41.84|0
1646359510000|2022-03-04 02:05:10|46.55|41.79|46.55|41.79|46.55|41.79|46.5|41.74|0
1646359520000|2022-03-04 02:05:20|46.6|41.84|46.76|42|46.76|42|46.6|41.84|0
1646359530000|2022-03-04 02:05:30|46.93|42.17|46.74|41.98|46.95|42.19|46.74|41.98|0
1646359540000|2022-03-04 02:05:40|46.76|42|46.76|42|46.76|42|46.64|41.88|0
1646359550000|2022-03-04 02:05:50|46.86|42.1|46.9|42.14|46.9|42.14|46.86|42.1|0
1646359560000|2022-03-04 02:06:00|47|42.24|46.95|42.19|47|42.24|46.95|42.19|0
1646359570000|2022-03-04 02:06:10|46.93|42.17|46.83|42.07|46.93|42.17|46.83|42.07|0
1646359580000|2022-03-04 02:06:20|46.88|42.12|47.1|42.34|47.1|42.34|46.88|42.12|0
1646359590000|2022-03-04 02:06:30|47.14|42.38|47.05|42.29|47.14|42.38|47.05|42.29|0
1646359600000|2022-03-04 02:06:40|47.19|42.43|47.38|42.62|47.38|42.62|47.19|42.43|0
1646359610000|2022-03-04 02:06:50|47.29|42.53|47.29|42.53|47.34|42.58|47.29|42.53|0
1646359620000|2022-03-04 02:07:00|47.31|42.55|47.34|42.58|47.41|42.65|47.31|42.55|0
1646359630000|2022-03-04 02:07:10|47.29|42.53|47.43|42.67|47.43|42.67|47.26|42.5|0
1646359650000|2022-03-04 02:07:30|47.29|42.53|47.24|42.48|47.29|42.53|47.22|42.46|0
1646359660000|2022-03-04 02:07:40|47.31|42.55|47.38|42.62|47.38|42.62|47.29|42.53|0
1646359670000|2022-03-04 02:07:50|47.34|42.58|47.34|42.58|47.34|42.58|47.34|42.58|0
1646359680000|2022-03-04 02:08:00|47.48|42.72|47.63|42.87|47.63|42.87|47.48|42.72|0
1646359690000|2022-03-04 02:08:10|47.58|42.82|47.58|42.82|47.63|42.87|47.58|42.82|0
1646359700000|2022-03-04 02:08:20|47.43|42.67|47.41|42.65|47.43|42.67|47.41|42.65|0
1646359710000|2022-03-04 02:08:30|47.48|42.72|47.36|42.6|47.48|42.72|47.36|42.6|0
1646359720000|2022-03-04 02:08:40|47.38|42.62|47.34|42.58|47.38|42.62|47.31|42.55|0
1646359730000|2022-03-04 02:08:50|47.24|42.48|47.07|42.31|47.24|42.48|47.02|42.26|0
1646359740000|2022-03-04 02:09:00|47.1|42.34|47|42.24|47.1|42.34|47|42.24|0
1646359750000|2022-03-04 02:09:10|47.1|42.34|47.17|42.41|47.19|42.43|47.1|42.34|0
1646359760000|2022-03-04 02:09:20|47.22|42.46|47.17|42.41|47.22|42.46|47.17|42.41|0
1646359770000|2022-03-04 02:09:30|47.09|42.33|47.29|42.53|47.29|42.53|47.09|42.33|0
1646359780000|2022-03-04 02:09:40|47.22|42.46|47.19|42.43|47.24|42.48|47.19|42.43|0
1646359790000|2022-03-04 02:09:50|47.14|42.38|47.12|42.36|47.17|42.41|47.12|42.36|0
1646359800000|2022-03-04 02:10:00|47.14|42.38|47.17|42.41|47.19|42.43|47.14|42.38|0
1646359810000|2022-03-04 02:10:10|47.19|42.43|47.14|42.38|47.19|42.43|47.14|42.38|0
1646359820000|2022-03-04 02:10:20|46.98|42.22|47|42.24|47|42.24|46.98|42.22|0
1646359830000|2022-03-04 02:10:30|46.95|42.19|47.09|42.33|47.09|42.33|46.95|42.19|0
1646359840000|2022-03-04 02:10:40|47.14|42.38|47.17|42.41|47.19|42.43|47.12|42.36|0
1646359850000|2022-03-04 02:10:50|47.19|42.43|47.19|42.43|47.19|42.43|47.19|42.43|0
1646359860000|2022-03-04 02:11:00|47.29|42.53|47.53|42.77|47.53|42.77|47.29|42.53|0
1646359870000|2022-03-04 02:11:10|47.55|42.79|47.65|42.89|47.77|43.01|47.55|42.79|0
1646359880000|2022-03-04 02:11:20|47.67|42.91|47.67|42.91|47.67|42.91|47.62|42.86|0
1646359890000|2022-03-04 02:11:30|47.79|43.03|48.11|43.35|48.21|43.45|47.79|43.03|0
1646359900000|2022-03-04 02:11:40|48.26|43.5|48.45|43.69|48.45|43.69|48.21|43.45|0
1646359910000|2022-03-04 02:11:50|48.35|43.59|48.35|43.59|48.4|43.64|48.31|43.55|0
1646359920000|2022-03-04 02:12:00|48.31|43.55|48.4|43.64|48.4|43.64|48.28|43.52|0
1646359930000|2022-03-04 02:12:10|48.55|43.79|48.5|43.74|48.55|43.79|48.45|43.69|0
1646359940000|2022-03-04 02:12:20|48.45|43.69|48.53|43.77|48.53|43.77|48.45|43.69|0
1646359950000|2022-03-04 02:12:30|48.55|43.79|48.26|43.5|48.55|43.79|48.26|43.5|0
1646359960000|2022-03-04 02:12:40|48.18|43.42|48.43|43.67|48.43|43.67|48.18|43.42|0
1646359970000|2022-03-04 02:12:50|48.38|43.62|48.33|43.57|48.45|43.69|48.33|43.57|0
1646359980000|2022-03-04 02:13:00|48.3|43.54|48.48|43.72|48.48|43.72|48.3|43.54|0
1646359990000|2022-03-04 02:13:10|48.33|43.57|48.23|43.47|48.33|43.57|48.23|43.47|0
1646360000000|2022-03-04 02:13:20|48.26|43.5|48.04|43.28|48.26|43.5|48.04|43.28|0
1646360010000|2022-03-04 02:13:30|48.16|43.4|48.26|43.5|48.28|43.52|48.16|43.4|0
1646360020000|2022-03-04 02:13:40|48.38|43.62|48.33|43.57|48.38|43.62|48.33|43.57|0
1646360030000|2022-03-04 02:13:50|48.23|43.47|48.16|43.4|48.23|43.47|48.16|43.4|0
1646360040000|2022-03-04 02:14:00|48.13|43.37|48.09|43.33|48.18|43.42|48.09|43.33|0
1646360050000|2022-03-04 02:14:10|48.04|43.28|48.11|43.35|48.16|43.4|48.04|43.28|0
1646360060000|2022-03-04 02:14:20|48.13|43.37|48.13|43.37|48.16|43.4|48.11|43.35|0
1646360070000|2022-03-04 02:14:30|48.11|43.35|48.06|43.3|48.11|43.35|48.06|43.3|0
1646360080000|2022-03-04 02:14:40|48.01|43.25|48.11|43.35|48.16|43.4|48.01|43.25|0
1646360090000|2022-03-04 02:14:50|48.18|43.42|48.04|43.28|48.18|43.42|48.04|43.28|0
1646360100000|2022-03-04 02:15:00|48.01|43.25|48.21|43.45|48.21|43.45|48.01|43.25|0
1646360110000|2022-03-04 02:15:10|48.33|43.57|48.43|43.67|48.43|43.67|48.33|43.57|0
1646360120000|2022-03-04 02:15:20|48.4|43.64|48.11|43.35|48.4|43.64|48.11|43.35|0
1646360130000|2022-03-04 02:15:30|48.18|43.42|47.96|43.2|48.18|43.42|47.84|43.08|0
1646360140000|2022-03-04 02:15:40|47.86|43.1|47.84|43.08|47.91|43.15|47.84|43.08|0
1646360150000|2022-03-04 02:15:50|47.77|43.01|47.77|43.01|47.79|43.03|47.77|43.01|0
1646360160000|2022-03-04 02:16:00|47.86|43.1|47.57|42.81|47.86|43.1|47.57|42.81|0
1646360170000|2022-03-04 02:16:10|47.74|42.98|47.65|42.89|47.74|42.98|47.62|42.86|0
1646360180000|2022-03-04 02:16:20|47.7|42.94|47.65|42.89|47.7|42.94|47.62|42.86|0
1646360190000|2022-03-04 02:16:30|47.62|42.86|47.57|42.81|47.67|42.91|47.57|42.81|0
1646360200000|2022-03-04 02:16:40|47.55|42.79|47.55|42.79|47.55|42.79|47.55|42.79|0
1646360210000|2022-03-04 02:16:50|47.5|42.74|47.55|42.79|47.55|42.79|47.43|42.67|0
1646360220000|2022-03-04 02:17:00|47.57|42.81|47.57|42.81|47.67|42.91|47.57|42.81|0
1646360230000|2022-03-04 02:17:10|47.6|42.84|47.72|42.96|47.72|42.96|47.6|42.84|0
1646360240000|2022-03-04 02:17:20|47.48|42.72|47.53|42.77|47.53|42.77|47.48|42.72|0
1646360250000|2022-03-04 02:17:30|47.5|42.74|47.43|42.67|47.5|42.74|47.43|42.67|0
1646360260000|2022-03-04 02:17:40|47.55|42.79|47.45|42.69|47.55|42.79|47.45|42.69|0
1646360270000|2022-03-04 02:17:50|47.48|42.72|47.57|42.81|47.57|42.81|47.48|42.72|0
1646360280000|2022-03-04 02:18:00|47.65|42.89|47.5|42.74|47.67|42.91|47.5|42.74|0
1646360290000|2022-03-04 02:18:10|47.52|42.76|47.52|42.76|47.57|42.81|47.52|42.76|0
1646360300000|2022-03-04 02:18:20|47.55|42.79|47.62|42.86|47.67|42.91|47.55|42.79|0
1646360310000|2022-03-04 02:18:30|47.67|42.91|47.91|43.15|47.91|43.15|47.67|42.91|0
1646360320000|2022-03-04 02:18:40|47.84|43.08|47.86|43.1|47.86|43.1|47.82|43.06|0
1646360330000|2022-03-04 02:18:50|47.72|42.96|47.79|43.03|47.82|43.06|47.72|42.96|0
1646360340000|2022-03-04 02:19:00|47.69|42.93|47.31|42.55|47.69|42.93|47.28|42.52|0
1646360350000|2022-03-04 02:19:10|47.33|42.57|47.26|42.5|47.33|42.57|47.12|42.36|0
1646360360000|2022-03-04 02:19:20|46.9|42.14|46.88|42.12|46.9|42.14|46.88|42.12|0
1646360370000|2022-03-04 02:19:30|46.9|42.14|46.88|42.12|46.9|42.14|46.85|42.09|0
1646360380000|2022-03-04 02:19:40|47.02|42.26|47.04|42.28|47.04|42.28|46.95|42.19|0
1646360390000|2022-03-04 02:19:50|46.78|42.02|46.85|42.09|46.85|42.09|46.76|42|0
1646360400000|2022-03-04 02:20:00|47.04|42.28|47.43|42.67|47.43|42.67|47.04|42.28|0
1646360410000|2022-03-04 02:20:10|47.52|42.76|47.4|42.64|47.52|42.76|47.4|42.64|0
1646360420000|2022-03-04 02:20:20|47.38|42.62|47.52|42.76|47.52|42.76|47.38|42.62|0
1646360430000|2022-03-04 02:20:30|47.45|42.69|47.52|42.76|47.52|42.76|47.45|42.69|0
1646360440000|2022-03-04 02:20:40|47.43|42.67|47.28|42.52|47.43|42.67|47.28|42.52|0
1646360450000|2022-03-04 02:20:50|47.31|42.55|47.33|42.57|47.36|42.6|47.28|42.52|0
1646360460000|2022-03-04 02:21:00|47.36|42.6|47.38|42.62|47.38|42.62|47.36|42.6|0
1646360470000|2022-03-04 02:21:10|47.36|42.6|47.4|42.64|47.43|42.67|47.36|42.6|0
1646360480000|2022-03-04 02:21:20|47.38|42.62|47.57|42.81|47.57|42.81|47.38|42.62|0
1646360490000|2022-03-04 02:21:30|47.5|42.74|47.38|42.62|47.5|42.74|47.38|42.62|0
1646360500000|2022-03-04 02:21:40|47.33|42.57|47.21|42.45|47.33|42.57|47.21|42.45|0
1646360510000|2022-03-04 02:21:50|47.14|42.38|47.23|42.47|47.23|42.47|47.09|42.33|0
1646360520000|2022-03-04 02:22:00|47.28|42.52|47.33|42.57|47.38|42.62|47.28|42.52|0
1646360530000|2022-03-04 02:22:10|47.28|42.52|47.23|42.47|47.28|42.52|47.23|42.47|0
1646360540000|2022-03-04 02:22:20|47.14|42.38|47.16|42.4|47.16|42.4|47.07|42.31|0
1646360550000|2022-03-04 02:22:30|47.21|42.45|46.9|42.14|47.21|42.45|46.9|42.14|0
1646360560000|2022-03-04 02:22:40|46.95|42.19|46.97|42.21|46.97|42.21|46.9|42.14|0
1646360570000|2022-03-04 02:22:50|47.02|42.26|47.02|42.26|47.04|42.28|47.02|42.26|0
1646360580000|2022-03-04 02:23:00|47.04|42.28|46.95|42.19|47.04|42.28|46.85|42.09|0
1646360590000|2022-03-04 02:23:10|46.85|42.09|46.68|41.92|46.85|42.09|46.68|41.92|0
1646360600000|2022-03-04 02:23:20|46.75|41.99|46.75|41.99|46.75|41.99|46.75|41.99|0
1646360610000|2022-03-04 02:23:30|46.8|42.04|46.8|42.04|46.83|42.07|46.8|42.04|0
1646360620000|2022-03-04 02:23:40|46.83|42.07|46.75|41.99|46.83|42.07|46.75|41.99|0
1646360630000|2022-03-04 02:23:50|46.78|42.02|46.75|41.99|46.78|42.02|46.73|41.97|0
1646360640000|2022-03-04 02:24:00|46.85|42.09|46.92|42.16|46.92|42.16|46.8|42.04|0
1646360650000|2022-03-04 02:24:10|47.04|42.28|47.16|42.4|47.19|42.43|47.04|42.28|0
1646360660000|2022-03-04 02:24:20|47.14|42.38|47.18|42.42|47.19|42.43|47.14|42.38|0
1646360670000|2022-03-04 02:24:30|47.21|42.45|47.21|42.45|47.26|42.5|47.21|42.45|0
1646360680000|2022-03-04 02:24:40|47.16|42.4|47.16|42.4|47.18|42.42|47.09|42.33|0
1646360690000|2022-03-04 02:24:50|47.18|42.42|47.11|42.35|47.18|42.42|47.07|42.31|0
1646360700000|2022-03-04 02:25:00|47.18|42.42|47.21|42.45|47.21|42.45|47.18|42.42|0
1646360710000|2022-03-04 02:25:10|47.16|42.4|47.18|42.42|47.18|42.42|47.11|42.35|0
1646360720000|2022-03-04 02:25:20|47.07|42.31|47.04|42.28|47.07|42.31|47.04|42.28|0
1646360730000|2022-03-04 02:25:30|47.09|42.33|47.18|42.42|47.18|42.42|47.09|42.33|0
1646360740000|2022-03-04 02:25:40|47.16|42.4|47.11|42.35|47.16|42.4|47.09|42.33|0
1646360750000|2022-03-04 02:25:50|47.02|42.26|46.78|42.02|47.04|42.28|46.73|41.97|0
1646360760000|2022-03-04 02:26:00|46.85|42.09|47.09|42.33|47.09|42.33|46.85|42.09|0
1646360770000|2022-03-04 02:26:10|47.07|42.31|47.07|42.31|47.14|42.38|47.07|42.31|0
1646360780000|2022-03-04 02:26:20|47.09|42.33|47.07|42.31|47.09|42.33|47.07|42.31|0
1646360790000|2022-03-04 02:26:30|47.09|42.33|47.09|42.33|47.11|42.35|47.02|42.26|0
1646360800000|2022-03-04 02:26:40|47.07|42.31|47.09|42.33|47.09|42.33|47.07|42.31|0
1646360810000|2022-03-04 02:26:50|47.04|42.28|47.04|42.28|47.06|42.3|47.04|42.28|0
1646360820000|2022-03-04 02:27:00|47.06|42.3|47.02|42.26|47.06|42.3|47.02|42.26|0
1646360830000|2022-03-04 02:27:10|46.94|42.18|46.92|42.16|46.94|42.18|46.92|42.16|0
1646360840000|2022-03-04 02:27:20|46.9|42.14|46.85|42.09|46.9|42.14|46.85|42.09|0
1646360850000|2022-03-04 02:27:30|46.97|42.21|46.94|42.18|46.97|42.21|46.94|42.18|0
1646360860000|2022-03-04 02:27:40|46.92|42.16|46.85|42.09|46.92|42.16|46.85|42.09|0
1646360870000|2022-03-04 02:27:50|46.8|42.04|46.94|42.18|46.94|42.18|46.8|42.04|0
1646360880000|2022-03-04 02:28:00|46.9|42.14|46.8|42.04|46.9|42.14|46.8|42.04|0
1646360890000|2022-03-04 02:28:10|46.83|42.07|46.92|42.16|46.92|42.16|46.83|42.07|0
1646360900000|2022-03-04 02:28:20|46.87|42.11|46.92|42.16|46.97|42.21|46.87|42.11|0
1646360910000|2022-03-04 02:28:30|46.87|42.11|46.97|42.21|46.97|42.21|46.87|42.11|0
1646360920000|2022-03-04 02:28:40|46.94|42.18|46.94|42.18|46.94|42.18|46.94|42.18|0
1646360930000|2022-03-04 02:28:50|46.99|42.23|46.94|42.18|46.99|42.23|46.94|42.18|0
1646360940000|2022-03-04 02:29:00|46.97|42.21|46.8|42.04|46.97|42.21|46.8|42.04|0
1646360950000|2022-03-04 02:29:10|46.85|42.09|46.68|41.92|46.85|42.09|46.68|41.92|0
1646360960000|2022-03-04 02:29:20|46.49|41.73|46.32|41.56|46.49|41.73|46.14|41.38|0
1646360970000|2022-03-04 02:29:30|46.21|41.45|46.25|41.49|46.25|41.49|46.14|41.38|0
1646360980000|2022-03-04 02:29:40|46.21|41.45|46.44|41.68|46.44|41.68|46.21|41.45|0
1646360990000|2022-03-04 02:29:50|46.32|41.56|46.35|41.59|46.35|41.59|46.23|41.47|0
1646361000000|2022-03-04 02:30:00|46.37|41.61|46.7|41.94|46.7|41.94|46.37|41.61|0
1646361010000|2022-03-04 02:30:10|46.75|41.99|46.66|41.9|46.75|41.99|46.66|41.9|0
1646361020000|2022-03-04 02:30:20|46.7|41.94|46.85|42.09|46.85|42.09|46.7|41.94|0
1646361030000|2022-03-04 02:30:30|47.02|42.26|46.8|42.04|47.02|42.26|46.8|42.04|0
1646361040000|2022-03-04 02:30:40|46.85|42.09|46.66|41.9|46.85|42.09|46.66|41.9|0
1646361050000|2022-03-04 02:30:50|46.78|42.02|46.68|41.92|46.78|42.02|46.66|41.9|0
1646361060000|2022-03-04 02:31:00|46.75|41.99|46.7|41.94|46.75|41.99|46.68|41.92|0
1646361070000|2022-03-04 02:31:10|46.73|41.97|46.68|41.92|46.73|41.97|46.68|41.92|0
1646361080000|2022-03-04 02:31:20|46.7|41.94|46.73|41.97|46.75|41.99|46.7|41.94|0
1646361090000|2022-03-04 02:31:30|46.7|41.94|46.7|41.94|46.73|41.97|46.7|41.94|0
1646361100000|2022-03-04 02:31:40|46.73|41.97|46.82|42.06|46.82|42.06|46.73|41.97|0
1646361110000|2022-03-04 02:31:50|46.75|41.99|46.78|42.02|46.78|42.02|46.75|41.99|0
1646361120000|2022-03-04 02:32:00|46.85|42.09|46.8|42.04|46.99|42.23|46.8|42.04|0
1646361130000|2022-03-04 02:32:10|46.85|42.09|46.97|42.21|46.97|42.21|46.82|42.06|0
1646361140000|2022-03-04 02:32:20|47.06|42.3|47.06|42.3|47.06|42.3|46.99|42.23|0
1646361150000|2022-03-04 02:32:30|47.09|42.33|47.16|42.4|47.16|42.4|47.06|42.3|0
1646361160000|2022-03-04 02:32:40|47.21|42.45|47.28|42.52|47.28|42.52|47.18|42.42|0
1646361170000|2022-03-04 02:32:50|47.23|42.47|47.23|42.47|47.25|42.49|47.21|42.45|0
1646361180000|2022-03-04 02:33:00|47.25|42.49|47.3|42.54|47.3|42.54|47.25|42.49|0
1646361190000|2022-03-04 02:33:10|47.28|42.52|47.35|42.59|47.37|42.61|47.28|42.52|0
1646361200000|2022-03-04 02:33:20|47.37|42.61|47.18|42.42|47.37|42.61|47.13|42.37|0
1646361210000|2022-03-04 02:33:30|47.11|42.35|47.21|42.45|47.21|42.45|47.11|42.35|0
1646361220000|2022-03-04 02:33:40|47.28|42.52|47.35|42.59|47.35|42.59|47.28|42.52|0
1646361230000|2022-03-04 02:33:50|47.4|42.64|47.35|42.59|47.4|42.64|47.35|42.59|0
1646361240000|2022-03-04 02:34:00|47.33|42.57|47.37|42.61|47.37|42.61|47.33|42.57|0
1646361250000|2022-03-04 02:34:10|47.4|42.64|47.4|42.64|47.4|42.64|47.35|42.59|0
1646361260000|2022-03-04 02:34:20|47.37|42.61|47.37|42.61|47.37|42.61|47.37|42.61|0
1646361270000|2022-03-04 02:34:30|47.4|42.64|47.37|42.61|47.4|42.64|47.37|42.61|0
1646361280000|2022-03-04 02:34:40|47.4|42.64|47.4|42.64|47.4|42.64|47.4|42.64|0
1646361290000|2022-03-04 02:34:50|47.23|42.47|47.13|42.37|47.23|42.47|47.13|42.37|0
1646361300000|2022-03-04 02:35:00|47.21|42.45|47.18|42.42|47.21|42.45|47.16|42.4|0
1646361310000|2022-03-04 02:35:10|47.25|42.49|47.06|42.3|47.25|42.49|47.06|42.3|0
1646361320000|2022-03-04 02:35:20|47.11|42.35|47.21|42.45|47.21|42.45|47.08|42.32|0
1646361330000|2022-03-04 02:35:30|47.16|42.4|47.08|42.32|47.18|42.42|47.08|42.32|0
1646361340000|2022-03-04 02:35:40|47.06|42.3|46.97|42.21|47.06|42.3|46.92|42.16|0
1646361350000|2022-03-04 02:35:50|46.94|42.18|46.99|42.23|47.01|42.25|46.87|42.11|0
1646361360000|2022-03-04 02:36:00|47.06|42.3|47.11|42.35|47.11|42.35|47.06|42.3|0
1646361370000|2022-03-04 02:36:10|47.21|42.45|47.4|42.64|47.4|42.64|47.21|42.45|0
1646361380000|2022-03-04 02:36:20|47.35|42.59|47.25|42.49|47.35|42.59|47.25|42.49|0
1646361390000|2022-03-04 02:36:30|47.32|42.56|47.49|42.73|47.49|42.73|47.3|42.54|0
1646361400000|2022-03-04 02:36:40|47.78|43.02|47.95|43.19|48|43.24|47.78|43.02|0
1646361410000|2022-03-04 02:36:50|48.3|43.54|48.3|43.54|48.34|43.58|48.3|43.54|0
1646361420000|2022-03-04 02:37:00|48.39|43.63|48.76|44|48.76|44|48.39|43.63|0
1646361430000|2022-03-04 02:37:10|48.69|43.93|48.59|43.83|48.69|43.93|48.59|43.83|0
1646361440000|2022-03-04 02:37:20|48.64|43.88|48.79|44.03|48.79|44.03|48.64|43.88|0
1646361450000|2022-03-04 02:37:30|48.76|44|48.76|44|48.76|44|48.76|44|0
1646361460000|2022-03-04 02:37:40|48.79|44.03|48.69|43.93|48.79|44.03|48.69|43.93|0
1646361470000|2022-03-04 02:37:50|48.79|44.03|48.98|44.22|49.03|44.27|48.79|44.03|0
1646361480000|2022-03-04 02:38:00|48.88|44.12|48.88|44.12|48.88|44.12|48.81|44.05|0
1646361490000|2022-03-04 02:38:10|48.74|43.98|48.88|44.12|48.88|44.12|48.74|43.98|0
1646361500000|2022-03-04 02:38:20|48.93|44.17|48.93|44.17|48.93|44.17|48.91|44.15|0
1646361510000|2022-03-04 02:38:30|48.88|44.12|48.84|44.08|48.88|44.12|48.81|44.05|0
1646361520000|2022-03-04 02:38:40|48.93|44.17|48.93|44.17|48.93|44.17|48.81|44.05|0
1646361530000|2022-03-04 02:38:50|49.03|44.27|48.74|43.98|49.03|44.27|48.74|43.98|0
1646361540000|2022-03-04 02:39:00|48.91|44.15|48.91|44.15|48.91|44.15|48.91|44.15|0
1646361550000|2022-03-04 02:39:10|48.98|44.22|48.93|44.17|48.98|44.22|48.88|44.12|0
1646361560000|2022-03-04 02:39:20|48.88|44.12|48.91|44.15|48.91|44.15|48.88|44.12|0
1646361570000|2022-03-04 02:39:30|48.88|44.12|48.86|44.1|48.88|44.12|48.81|44.05|0
1646361580000|2022-03-04 02:39:40|48.83|44.07|48.98|44.22|48.98|44.22|48.83|44.07|0
1646361590000|2022-03-04 02:39:50|48.96|44.2|48.66|43.9|48.96|44.2|48.66|43.9|0
1646361600000|2022-03-04 02:40:00|48.54|43.78|48.74|43.98|48.74|43.98|48.54|43.78|0
1646361610000|2022-03-04 02:40:10|48.61|43.85|48.47|43.71|48.61|43.85|48.47|43.71|0
1646361620000|2022-03-04 02:40:20|48.56|43.8|48.39|43.63|48.59|43.83|48.39|43.63|0
1646361630000|2022-03-04 02:40:30|48.47|43.71|48.49|43.73|48.54|43.78|48.47|43.71|0
1646361640000|2022-03-04 02:40:40|48.44|43.68|48.54|43.78|48.54|43.78|48.44|43.68|0
1646361650000|2022-03-04 02:40:50|48.52|43.76|48.59|43.83|48.59|43.83|48.52|43.76|0
1646361660000|2022-03-04 02:41:00|48.56|43.8|48.56|43.8|48.59|43.83|48.52|43.76|0
1646361670000|2022-03-04 02:41:10|48.59|43.83|48.59|43.83|48.59|43.83|48.59|43.83|0
1646361680000|2022-03-04 02:41:20|48.61|43.85|48.56|43.8|48.66|43.9|48.56|43.8|0
1646361690000|2022-03-04 02:41:30|48.54|43.78|48.61|43.85|48.61|43.85|48.49|43.73|0
1646361700000|2022-03-04 02:41:40|48.59|43.83|48.44|43.68|48.66|43.9|48.44|43.68|0
1646361710000|2022-03-04 02:41:50|48.47|43.71|48.51|43.75|48.51|43.75|48.47|43.71|0
1646361720000|2022-03-04 02:42:00|48.56|43.8|48.49|43.73|48.61|43.85|48.49|43.73|0
1646361730000|2022-03-04 02:42:10|48.54|43.78|48.54|43.78|48.54|43.78|48.51|43.75|0
1646361740000|2022-03-04 02:42:20|48.51|43.75|48.37|43.61|48.51|43.75|48.37|43.61|0
1646361750000|2022-03-04 02:42:30|48.32|43.56|48.24|43.48|48.32|43.56|48.24|43.48|0
1646361760000|2022-03-04 02:42:40|48.22|43.46|48.15|43.39|48.22|43.46|48.07|43.31|0
1646361770000|2022-03-04 02:42:50|48.17|43.41|48.07|43.31|48.17|43.41|48.07|43.31|0
1646361780000|2022-03-04 02:43:00|48.19|43.43|48.22|43.46|48.22|43.46|48.15|43.39|0
1646361790000|2022-03-04 02:43:10|48.24|43.48|48.29|43.53|48.29|43.53|48.24|43.48|0
1646361800000|2022-03-04 02:43:20|48.24|43.48|48.12|43.36|48.24|43.48|48.12|43.36|0
1646361810000|2022-03-04 02:43:30|48.1|43.34|48.27|43.51|48.27|43.51|48.1|43.34|0
1646361820000|2022-03-04 02:43:40|48.19|43.43|48.27|43.51|48.27|43.51|48.19|43.43|0
1646361830000|2022-03-04 02:43:50|48.19|43.43|48.07|43.31|48.27|43.51|48.07|43.31|0
1646361840000|2022-03-04 02:44:00|48|43.24|47.71|42.95|48|43.24|47.71|42.95|0
1646361850000|2022-03-04 02:44:10|47.68|42.92|47.64|42.88|47.68|42.92|47.64|42.88|0
1646361860000|2022-03-04 02:44:20|47.73|42.97|47.78|43.02|47.78|43.02|47.73|42.97|0
1646361870000|2022-03-04 02:44:30|47.66|42.9|47.71|42.95|47.71|42.95|47.66|42.9|0
1646361880000|2022-03-04 02:44:40|47.76|43|47.71|42.95|47.76|43|47.71|42.95|0
1646361890000|2022-03-04 02:44:50|47.76|43|47.9|43.14|47.9|43.14|47.76|43|0
1646361900000|2022-03-04 02:45:00|47.93|43.17|47.85|43.09|47.93|43.17|47.8|43.04|0
1646361910000|2022-03-04 02:45:10|47.9|43.14|47.8|43.04|47.9|43.14|47.8|43.04|0
1646361920000|2022-03-04 02:45:20|47.78|43.02|47.73|42.97|47.78|43.02|47.66|42.9|0
1646361930000|2022-03-04 02:45:30|47.78|43.02|47.73|42.97|47.78|43.02|47.73|42.97|0
1646361940000|2022-03-04 02:45:40|47.76|43|47.76|43|47.83|43.07|47.76|43|0
1646361950000|2022-03-04 02:45:50|47.71|42.95|47.54|42.78|47.71|42.95|47.54|42.78|0
1646361960000|2022-03-04 02:46:00|47.37|42.61|47.15|42.39|47.37|42.61|47.15|42.39|0
1646361970000|2022-03-04 02:46:10|47.32|42.56|47.2|42.44|47.32|42.56|47.18|42.42|0
1646361980000|2022-03-04 02:46:20|47.13|42.37|47.27|42.51|47.27|42.51|47.13|42.37|0
1646361990000|2022-03-04 02:46:30|47.3|42.54|47.2|42.44|47.3|42.54|47.2|42.44|0
1646362000000|2022-03-04 02:46:40|47.22|42.46|47.37|42.61|47.37|42.61|47.22|42.46|0
1646362010000|2022-03-04 02:46:50|47.51|42.75|47.61|42.85|47.61|42.85|47.51|42.75|0
1646362020000|2022-03-04 02:47:00|47.59|42.83|47.73|42.97|47.73|42.97|47.56|42.8|0
1646362030000|2022-03-04 02:47:10|47.71|42.95|47.66|42.9|47.71|42.95|47.61|42.85|0
1646362040000|2022-03-04 02:47:20|47.61|42.85|47.63|42.87|47.63|42.87|47.61|42.85|0
1646362050000|2022-03-04 02:47:30|47.61|42.85|47.8|43.04|47.83|43.07|47.61|42.85|0
1646362060000|2022-03-04 02:47:40|47.78|43.02|47.73|42.97|47.78|43.02|47.73|42.97|0
1646362070000|2022-03-04 02:47:50|47.75|42.99|47.71|42.95|47.8|43.04|47.71|42.95|0
1646362080000|2022-03-04 02:48:00|47.68|42.92|47.56|42.8|47.68|42.92|47.56|42.8|0
1646362090000|2022-03-04 02:48:10|47.54|42.78|47.66|42.9|47.66|42.9|47.54|42.78|0
1646362100000|2022-03-04 02:48:20|47.61|42.85|47.61|42.85|47.71|42.95|47.61|42.85|0
1646362110000|2022-03-04 02:48:30|47.25|42.49|47.15|42.39|47.32|42.56|47.15|42.39|0
1646362120000|2022-03-04 02:48:40|47.13|42.37|46.94|42.18|47.13|42.37|46.94|42.18|0
1646362130000|2022-03-04 02:48:50|46.98|42.22|46.82|42.06|46.98|42.22|46.82|42.06|0
1646362140000|2022-03-04 02:49:00|46.89|42.13|46.89|42.13|46.98|42.22|46.89|42.13|0
1646362150000|2022-03-04 02:49:10|46.94|42.18|47.01|42.25|47.01|42.25|46.94|42.18|0
1646362160000|2022-03-04 02:49:20|46.94|42.18|46.98|42.22|46.98|42.22|46.89|42.13|0
1646362170000|2022-03-04 02:49:30|46.96|42.2|47.08|42.32|47.08|42.32|46.96|42.2|0
1646362180000|2022-03-04 02:49:40|47.15|42.39|47.1|42.34|47.15|42.39|47.06|42.3|0
1646362190000|2022-03-04 02:49:50|47.08|42.32|47.1|42.34|47.1|42.34|47.06|42.3|0
1646362200000|2022-03-04 02:50:00|46.98|42.22|47.01|42.25|47.08|42.32|46.98|42.22|0
1646362210000|2022-03-04 02:50:10|46.94|42.18|46.89|42.13|47.01|42.25|46.89|42.13|0
1646362220000|2022-03-04 02:50:20|46.79|42.03|46.79|42.03|46.82|42.06|46.79|42.03|0
1646362230000|2022-03-04 02:50:30|46.72|41.96|46.65|41.89|46.72|41.96|46.6|41.84|0
1646362240000|2022-03-04 02:50:40|46.58|41.82|46.65|41.89|46.7|41.94|46.58|41.82|0
1646362250000|2022-03-04 02:50:50|46.82|42.06|46.72|41.96|46.82|42.06|46.72|41.96|0
1646362260000|2022-03-04 02:51:00|46.7|41.94|46.67|41.91|46.7|41.94|46.65|41.89|0
1646362270000|2022-03-04 02:51:10|46.72|41.96|46.77|42.01|46.77|42.01|46.7|41.94|0
1646362280000|2022-03-04 02:51:20|46.74|41.98|46.89|42.13|46.89|42.13|46.74|41.98|0
1646362290000|2022-03-04 02:51:30|47.03|42.27|47.13|42.37|47.13|42.37|47.03|42.27|0
1646362300000|2022-03-04 02:51:40|47.1|42.34|47.15|42.39|47.15|42.39|47.1|42.34|0
1646362310000|2022-03-04 02:51:50|47.08|42.32|46.93|42.17|47.08|42.32|46.93|42.17|0
1646362320000|2022-03-04 02:52:00|46.89|42.13|46.79|42.03|46.89|42.13|46.79|42.03|0
1646362330000|2022-03-04 02:52:10|46.43|41.67|46.53|41.77|46.53|41.77|46.41|41.65|0
1646362340000|2022-03-04 02:52:20|46.43|41.67|46.43|41.67|46.43|41.67|46.36|41.6|0
1646362350000|2022-03-04 02:52:30|46.51|41.75|46.41|41.65|46.51|41.75|46.41|41.65|0
1646362360000|2022-03-04 02:52:40|46.39|41.63|46.25|41.49|46.43|41.67|46.25|41.49|0
1646362370000|2022-03-04 02:52:50|46.13|41.37|45.84|41.08|46.13|41.37|45.84|41.08|0
1646362380000|2022-03-04 02:53:00|45.94|41.18|45.73|40.97|45.94|41.18|45.73|40.97|0
1646362390000|2022-03-04 02:53:10|45.28|40.52|45.4|40.64|45.4|40.64|45.19|40.43|0
1646362400000|2022-03-04 02:53:20|45.17|40.41|45.14|40.38|45.28|40.52|45.14|40.38|0
1646362410000|2022-03-04 02:53:30|45.17|40.41|45.33|40.57|45.33|40.57|45.05|40.29|0
1646362420000|2022-03-04 02:53:40|45.47|40.71|45.47|40.71|45.54|40.78|45.47|40.71|0
1646362430000|2022-03-04 02:53:50|45.45|40.69|45.19|40.43|45.45|40.69|45.19|40.43|0
1646362440000|2022-03-04 02:54:00|45.05|40.29|45.19|40.43|45.19|40.43|45.05|40.29|0
1646362450000|2022-03-04 02:54:10|45.31|40.55|45.42|40.66|45.42|40.66|45.31|40.55|0
1646362460000|2022-03-04 02:54:20|45.61|40.85|45.61|40.85|45.61|40.85|45.38|40.62|0
1646362470000|2022-03-04 02:54:30|45.66|40.9|45.73|40.97|45.75|40.99|45.66|40.9|0
1646362480000|2022-03-04 02:54:40|45.82|41.06|45.89|41.13|45.89|41.13|45.82|41.06|0
1646362490000|2022-03-04 02:54:50|45.94|41.18|46.03|41.27|46.03|41.27|45.94|41.18|0
1646362500000|2022-03-04 02:55:00|45.91|41.15|45.84|41.08|45.91|41.15|45.75|40.99|0
1646362510000|2022-03-04 02:55:10|45.75|40.99|45.82|41.06|45.82|41.06|45.75|40.99|0
1646362520000|2022-03-04 02:55:20|45.89|41.13|45.77|41.01|45.89|41.13|45.77|41.01|0
1646362530000|2022-03-04 02:55:30|45.82|41.06|45.8|41.04|45.87|41.11|45.8|41.04|0
1646362540000|2022-03-04 02:55:40|45.84|41.08|45.84|41.08|45.89|41.13|45.84|41.08|0
1646362550000|2022-03-04 02:55:50|45.89|41.13|46.03|41.27|46.03|41.27|45.89|41.13|0
1646362560000|2022-03-04 02:56:00|46.01|41.25|45.8|41.04|46.01|41.25|45.8|41.04|0
1646362570000|2022-03-04 02:56:10|45.77|41.01|45.75|40.99|45.77|41.01|45.75|40.99|0
1646362580000|2022-03-04 02:56:20|45.61|40.85|45.49|40.73|45.61|40.85|45.49|40.73|0
1646362590000|2022-03-04 02:56:30|45.47|40.71|45.42|40.66|45.47|40.71|45.42|40.66|0
1646362600000|2022-03-04 02:56:40|45.33|40.57|45.49|40.73|45.49|40.73|45.28|40.52|0
1646362610000|2022-03-04 02:56:50|45.4|40.64|45.84|41.08|45.84|41.08|45.4|40.64|0
1646362620000|2022-03-04 02:57:00|45.8|41.04|45.96|41.2|45.98|41.22|45.8|41.04|0
1646362630000|2022-03-04 02:57:10|45.91|41.15|45.89|41.13|45.96|41.2|45.89|41.13|0
1646362640000|2022-03-04 02:57:20|45.94|41.18|46.03|41.27|46.05|41.29|45.94|41.18|0
1646362650000|2022-03-04 02:57:30|45.98|41.22|45.98|41.22|45.98|41.22|45.94|41.18|0
1646362660000|2022-03-04 02:57:40|45.84|41.08|45.77|41.01|45.94|41.18|45.77|41.01|0
1646362670000|2022-03-04 02:57:50|45.82|41.06|45.91|41.15|45.91|41.15|45.79|41.03|0
1646362680000|2022-03-04 02:58:00|45.94|41.18|46.08|41.32|46.08|41.32|45.94|41.18|0
1646362690000|2022-03-04 02:58:10|46.1|41.34|46.22|41.46|46.31|41.55|46.1|41.34|0
1646362700000|2022-03-04 02:58:20|46.27|41.51|46.36|41.6|46.6|41.84|46.27|41.51|0
1646362710000|2022-03-04 02:58:30|46.41|41.65|46.48|41.72|46.5|41.74|46.41|41.65|0
1646362720000|2022-03-04 02:58:40|46.55|41.79|46.31|41.55|46.55|41.79|46.31|41.55|0
1646362730000|2022-03-04 02:58:50|46.43|41.67|46.36|41.6|46.43|41.67|46.36|41.6|0
1646362740000|2022-03-04 02:59:00|46.55|41.79|46.5|41.74|46.55|41.79|46.5|41.74|0
1646362750000|2022-03-04 02:59:10|46.43|41.67|46.41|41.65|46.43|41.67|46.41|41.65|0
1646362760000|2022-03-04 02:59:20|46.45|41.69|46.45|41.69|46.55|41.79|46.45|41.69|0
1646362770000|2022-03-04 02:59:30|46.36|41.6|46.22|41.46|46.36|41.6|46.22|41.46|0
1646362780000|2022-03-04 02:59:40|46.12|41.36|46.1|41.34|46.12|41.36|46.08|41.32|0
1646362790000|2022-03-04 02:59:50|46.08|41.32|46.03|41.27|46.08|41.32|46.03|41.27|0
1646362800000|2022-03-04 03:00:00|46.12|41.36|46.17|41.41|46.17|41.41|46.1|41.34|0
1646362810000|2022-03-04 03:00:10|46.12|41.36|46.34|41.58|46.34|41.58|46.12|41.36|0
1646362820000|2022-03-04 03:00:20|46.36|41.6|46.22|41.46|46.36|41.6|46.22|41.46|0
1646362830000|2022-03-04 03:00:30|46.24|41.48|46.17|41.41|46.29|41.53|46.17|41.41|0
1646362840000|2022-03-04 03:00:40|46.22|41.46|46.22|41.46|46.24|41.48|46.19|41.43|0
1646362850000|2022-03-04 03:00:50|46.31|41.55|46.22|41.46|46.31|41.55|46.22|41.46|0
1646362860000|2022-03-04 03:01:00|46.08|41.32|46.12|41.36|46.12|41.36|46.03|41.27|0
1646362870000|2022-03-04 03:01:10|46.1|41.34|46.31|41.55|46.36|41.6|46.1|41.34|0
1646362880000|2022-03-04 03:01:20|46.55|41.79|46.45|41.69|46.55|41.79|46.45|41.69|0
1646362890000|2022-03-04 03:01:30|46.53|41.77|46.5|41.74|46.57|41.81|46.5|41.74|0
1646362900000|2022-03-04 03:01:40|46.53|41.77|46.69|41.93|46.69|41.93|46.53|41.77|0
1646362910000|2022-03-04 03:01:50|46.55|41.79|46.55|41.79|46.55|41.79|46.5|41.74|0
1646362920000|2022-03-04 03:02:00|46.57|41.81|46.55|41.79|46.57|41.81|46.55|41.79|0
1646362930000|2022-03-04 03:02:10|46.83|42.07|46.98|42.22|46.98|42.22|46.83|42.07|0
1646362940000|2022-03-04 03:02:20|46.88|42.12|46.86|42.1|46.88|42.12|46.83|42.07|0
1646362950000|2022-03-04 03:02:30|46.91|42.15|47.39|42.63|47.39|42.63|46.91|42.15|0
1646362960000|2022-03-04 03:02:40|47.27|42.51|47.31|42.55|47.31|42.55|47.22|42.46|0
1646362970000|2022-03-04 03:02:50|47.27|42.51|47.12|42.36|47.27|42.51|47.12|42.36|0
1646362980000|2022-03-04 03:03:00|47.07|42.31|47|42.24|47.1|42.34|47|42.24|0
1646362990000|2022-03-04 03:03:10|47.05|42.29|46.88|42.12|47.05|42.29|46.88|42.12|0
1646363000000|2022-03-04 03:03:20|46.83|42.07|46.41|41.65|46.83|42.07|46.41|41.65|0
1646363010000|2022-03-04 03:03:30|46.55|41.79|46.48|41.72|46.55|41.79|46.48|41.72|0
1646363020000|2022-03-04 03:03:40|46.45|41.69|46.41|41.65|46.48|41.72|46.26|41.5|0
1646363030000|2022-03-04 03:03:50|46.38|41.62|46.41|41.65|46.41|41.65|46.38|41.62|0
1646363040000|2022-03-04 03:04:00|46.36|41.6|46.26|41.5|46.36|41.6|46.26|41.5|0
1646363050000|2022-03-04 03:04:10|46.31|41.55|46.45|41.69|46.45|41.69|46.31|41.55|0
1646363060000|2022-03-04 03:04:20|46.55|41.79|46.5|41.74|46.55|41.79|46.5|41.74|0
1646363070000|2022-03-04 03:04:30|46.45|41.69|46.55|41.79|46.55|41.79|46.45|41.69|0
1646363080000|2022-03-04 03:04:40|46.52|41.76|46.6|41.84|46.6|41.84|46.41|41.65|0
1646363090000|2022-03-04 03:04:50|46.55|41.79|46.52|41.76|46.55|41.79|46.52|41.76|0
1646363100000|2022-03-04 03:05:00|46.45|41.69|46.41|41.65|46.45|41.69|46.41|41.65|0
1646363110000|2022-03-04 03:05:10|46.36|41.6|46.43|41.67|46.43|41.67|46.36|41.6|0
1646363120000|2022-03-04 03:05:20|46.36|41.6|46.19|41.43|46.36|41.6|46.19|41.43|0
1646363130000|2022-03-04 03:05:30|46.24|41.48|46.4|41.64|46.4|41.64|46.22|41.46|0
1646363140000|2022-03-04 03:05:40|46.26|41.5|46.17|41.41|46.26|41.5|46.17|41.41|0
1646363150000|2022-03-04 03:05:50|46.22|41.46|46.12|41.36|46.22|41.46|46.12|41.36|0
1646363160000|2022-03-04 03:06:00|46.17|41.41|46.07|41.31|46.17|41.41|46.07|41.31|0
1646363170000|2022-03-04 03:06:10|46.03|41.27|45.96|41.2|46.07|41.31|45.96|41.2|0
1646363180000|2022-03-04 03:06:20|46.03|41.27|45.89|41.13|46.03|41.27|45.89|41.13|0
1646363190000|2022-03-04 03:06:30|45.98|41.22|46|41.24|46.03|41.27|45.98|41.22|0
1646363200000|2022-03-04 03:06:40|45.91|41.15|45.86|41.1|45.91|41.15|45.84|41.08|0
1646363210000|2022-03-04 03:06:50|45.79|41.03|45.74|40.98|45.79|41.03|45.74|40.98|0
1646363220000|2022-03-04 03:07:00|45.72|40.96|45.74|40.98|45.77|41.01|45.72|40.96|0
1646363230000|2022-03-04 03:07:10|45.79|41.03|45.63|40.87|45.84|41.08|45.63|40.87|0
1646363240000|2022-03-04 03:07:20|45.65|40.89|45.7|40.94|45.77|41.01|45.65|40.89|0
1646363250000|2022-03-04 03:07:30|45.74|40.98|45.84|41.08|45.84|41.08|45.74|40.98|0
1646363260000|2022-03-04 03:07:40|45.88|41.12|45.91|41.15|45.93|41.17|45.88|41.12|0
1646363270000|2022-03-04 03:07:50|45.35|41.71|45.21|41.57|45.35|41.71|45.21|41.57|0
1646363280000|2022-03-04 03:08:00|45.3|41.66|45.47|41.83|45.47|41.83|45.3|41.66|0
1646363290000|2022-03-04 03:08:10|45.56|41.92|45.54|41.9|45.56|41.92|45.54|41.9|0
1646363300000|2022-03-04 03:08:20|45.61|41.97|45.89|42.25|45.89|42.25|45.61|41.97|0
1646363310000|2022-03-04 03:08:30|45.87|42.23|45.87|42.23|46.01|42.37|45.87|42.23|0
1646363320000|2022-03-04 03:08:40|45.84|42.2|46.08|42.44|46.08|42.44|45.84|42.2|0
1646363330000|2022-03-04 03:08:50|45.99|42.35|46.01|42.37|46.01|42.37|45.94|42.3|0
1646363340000|2022-03-04 03:09:00|45.89|42.25|45.89|42.25|45.89|42.25|45.84|42.2|0
1646363350000|2022-03-04 03:09:10|45.92|42.28|45.94|42.3|46.03|42.39|45.92|42.28|0
1646363360000|2022-03-04 03:09:20|45.99|42.35|45.99|42.35|45.99|42.35|45.96|42.32|0
1646363370000|2022-03-04 03:09:30|46.03|42.39|46.06|42.42|46.08|42.44|46.03|42.39|0
1646363380000|2022-03-04 03:09:40|46.11|42.47|45.89|42.25|46.11|42.47|45.89|42.25|0
1646363390000|2022-03-04 03:09:50|46.03|42.39|45.87|42.23|46.03|42.39|45.87|42.23|0
1646363400000|2022-03-04 03:10:00|45.84|42.2|45.94|42.3|45.94|42.3|45.82|42.18|0
1646363410000|2022-03-04 03:10:10|45.99|42.35|45.99|42.35|45.99|42.35|45.96|42.32|0
1646363420000|2022-03-04 03:10:20|46.01|42.37|45.99|42.35|46.01|42.37|45.99|42.35|0
1646363430000|2022-03-04 03:10:30|46.01|42.37|45.7|42.06|46.01|42.37|45.7|42.06|0
1646363440000|2022-03-04 03:10:40|45.68|42.04|45.7|42.06|45.73|42.09|45.68|42.04|0
1646363450000|2022-03-04 03:10:50|45.75|42.11|45.8|42.16|45.8|42.16|45.75|42.11|0
1646363470000|2022-03-04 03:11:10|45.77|42.13|45.73|42.09|45.8|42.16|45.73|42.09|0
1646363480000|2022-03-04 03:11:20|45.65|42.01|45.56|41.92|45.65|42.01|45.56|41.92|0
1646363490000|2022-03-04 03:11:30|45.54|41.9|45.8|42.16|45.8|42.16|45.51|41.87|0
1646363500000|2022-03-04 03:11:40|45.84|42.2|45.84|42.2|45.89|42.25|45.84|42.2|0
1646363510000|2022-03-04 03:11:50|45.82|42.18|45.8|42.16|45.82|42.18|45.77|42.13|0
1646363520000|2022-03-04 03:12:00|45.82|42.18|45.75|42.11|45.82|42.18|45.75|42.11|0
1646363530000|2022-03-04 03:12:10|45.77|42.13|45.84|42.2|45.84|42.2|45.77|42.13|0
1646363540000|2022-03-04 03:12:20|45.82|42.18|45.84|42.2|45.84|42.2|45.77|42.13|0
1646363550000|2022-03-04 03:12:30|45.82|42.18|45.94|42.3|45.94|42.3|45.82|42.18|0
1646363560000|2022-03-04 03:12:40|45.89|42.25|45.58|41.94|45.89|42.25|45.58|41.94|0
1646363570000|2022-03-04 03:12:50|45.63|41.99|45.46|41.82|45.63|41.99|45.46|41.82|0
1646363580000|2022-03-04 03:13:00|45.42|41.78|44.99|41.35|45.42|41.78|44.99|41.35|0
1646363590000|2022-03-04 03:13:10|44.9|41.26|44.95|41.31|44.95|41.31|44.81|41.17|0
1646363600000|2022-03-04 03:13:20|45.09|41.45|45.18|41.54|45.23|41.59|45.09|41.45|0
1646363610000|2022-03-04 03:13:30|45.13|41.49|45.09|41.45|45.16|41.52|45.09|41.45|0
1646363620000|2022-03-04 03:13:40|45.13|41.49|45.13|41.49|45.23|41.59|45.09|41.45|0
1646363630000|2022-03-04 03:13:50|45.16|41.52|45.23|41.59|45.23|41.59|45.16|41.52|0
1646363640000|2022-03-04 03:14:00|45.35|41.71|45.39|41.75|45.42|41.78|45.35|41.71|0
1646363650000|2022-03-04 03:14:10|45.32|41.68|45.3|41.66|45.42|41.78|45.3|41.66|0
1646363660000|2022-03-04 03:14:20|45.65|42.01|45.51|41.87|45.65|42.01|45.51|41.87|0
1646363670000|2022-03-04 03:14:30|45.65|42.01|45.56|41.92|45.65|42.01|45.56|41.92|0
1646363680000|2022-03-04 03:14:40|45.63|41.99|45.65|42.01|45.65|42.01|45.63|41.99|0
1646363690000|2022-03-04 03:14:50|45.77|42.13|45.77|42.13|45.87|42.23|45.77|42.13|0
1646363700000|2022-03-04 03:15:00|45.72|42.08|45.65|42.01|45.72|42.08|45.6|41.96|0
1646363710000|2022-03-04 03:15:10|45.68|42.04|45.84|42.2|45.84|42.2|45.68|42.04|0
1646363720000|2022-03-04 03:15:20|45.87|42.23|45.82|42.18|45.87|42.23|45.82|42.18|0
1646363730000|2022-03-04 03:15:30|45.87|42.23|45.87|42.23|45.87|42.23|45.87|42.23|0
1646363740000|2022-03-04 03:15:40|45.79|42.15|45.84|42.2|45.84|42.2|45.77|42.13|0
1646363750000|2022-03-04 03:15:50|45.91|42.27|45.87|42.23|45.91|42.27|45.84|42.2|0
1646363760000|2022-03-04 03:16:00|45.91|42.27|45.77|42.13|45.91|42.27|45.77|42.13|0
1646363770000|2022-03-04 03:16:10|45.82|42.18|45.7|42.06|45.82|42.18|45.7|42.06|0
1646363780000|2022-03-04 03:16:20|45.75|42.11|45.53|41.89|45.75|42.11|45.53|41.89|0
1646363790000|2022-03-04 03:16:30|45.39|41.75|45.18|41.54|45.39|41.75|45.18|41.54|0
1646363800000|2022-03-04 03:16:40|44.9|41.26|44.67|41.03|44.9|41.26|44.67|41.03|0
1646363810000|2022-03-04 03:16:50|44.62|40.98|44.85|41.21|44.95|41.31|44.62|40.98|0
1646363820000|2022-03-04 03:17:00|44.67|41.03|44.99|41.35|44.99|41.35|44.67|41.03|0
1646363830000|2022-03-04 03:17:10|44.85|41.21|44.9|41.26|44.95|41.31|44.85|41.21|0
1646363840000|2022-03-04 03:17:20|44.99|41.35|45.18|41.54|45.27|41.63|44.99|41.35|0
1646363850000|2022-03-04 03:17:30|45.13|41.49|45.32|41.68|45.32|41.68|45.13|41.49|0
1646363860000|2022-03-04 03:17:40|45.27|41.63|44.99|41.35|45.27|41.63|44.99|41.35|0
1646363870000|2022-03-04 03:17:50|45.09|41.45|45.18|41.54|45.23|41.59|45.09|41.45|0
1646363880000|2022-03-04 03:18:00|45.2|41.56|45.16|41.52|45.2|41.56|45.16|41.52|0
1646363890000|2022-03-04 03:18:10|45.18|41.54|45.04|41.4|45.2|41.56|45.04|41.4|0
1646363900000|2022-03-04 03:18:20|45.16|41.52|45.06|41.42|45.16|41.52|45.04|41.4|0
1646363910000|2022-03-04 03:18:30|45.16|41.52|45.11|41.47|45.16|41.52|45.11|41.47|0
1646363920000|2022-03-04 03:18:40|45.16|41.52|45.11|41.47|45.16|41.52|45.11|41.47|0
1646363930000|2022-03-04 03:18:50|45.04|41.4|45.13|41.49|45.13|41.49|45.04|41.4|0
1646363940000|2022-03-04 03:19:00|45.09|41.45|45.18|41.54|45.2|41.56|45.09|41.45|0
1646363950000|2022-03-04 03:19:10|45.2|41.56|45.23|41.59|45.32|41.68|45.2|41.56|0
1646363960000|2022-03-04 03:19:20|45.2|41.56|45.23|41.59|45.23|41.59|45.2|41.56|0
1646363970000|2022-03-04 03:19:30|45.27|41.63|45.18|41.54|45.27|41.63|45.18|41.54|0
1646363980000|2022-03-04 03:19:40|44.9|41.26|44.92|41.28|44.92|41.28|44.9|41.26|0
1646363990000|2022-03-04 03:19:50|44.88|41.24|44.62|40.98|44.9|41.26|44.62|40.98|0
1646364000000|2022-03-04 03:20:00|44.67|41.03|44.76|41.12|44.85|41.21|44.67|41.03|0
1646364010000|2022-03-04 03:20:10|44.71|41.07|44.76|41.12|44.78|41.14|44.71|41.07|0
1646364020000|2022-03-04 03:20:20|44.81|41.17|44.97|41.33|44.97|41.33|44.81|41.17|0
1646364030000|2022-03-04 03:20:30|44.95|41.31|44.92|41.28|44.95|41.31|44.92|41.28|0
1646364040000|2022-03-04 03:20:40|44.99|41.35|45.16|41.52|45.27|41.63|44.99|41.35|0
1646364050000|2022-03-04 03:20:50|45.02|41.38|44.99|41.35|45.02|41.38|44.97|41.33|0
1646364060000|2022-03-04 03:21:00|44.9|41.26|44.8|41.16|44.99|41.35|44.8|41.16|0
1646364070000|2022-03-04 03:21:10|44.9|41.26|44.97|41.33|44.97|41.33|44.9|41.26|0
1646364080000|2022-03-04 03:21:20|44.94|41.3|44.94|41.3|44.94|41.3|44.94|41.3|0
1646364090000|2022-03-04 03:21:30|44.97|41.33|44.9|41.26|44.97|41.33|44.9|41.26|0
1646364100000|2022-03-04 03:21:40|44.99|41.35|44.99|41.35|44.99|41.35|44.99|41.35|0
1646364110000|2022-03-04 03:21:50|45.08|41.44|45.08|41.44|45.08|41.44|45.08|41.44|0
1646364120000|2022-03-04 03:22:00|44.99|41.35|44.99|41.35|44.99|41.35|44.99|41.35|0
1646364130000|2022-03-04 03:22:10|44.94|41.3|44.97|41.33|44.97|41.33|44.94|41.3|0
1646364140000|2022-03-04 03:22:20|45.04|41.4|45.08|41.44|45.08|41.44|45.04|41.4|0
1646364150000|2022-03-04 03:22:30|45.04|41.4|45.08|41.44|45.08|41.44|45.04|41.4|0
1646364160000|2022-03-04 03:22:40|45.11|41.47|45.06|41.42|45.11|41.47|45.06|41.42|0
1646364170000|2022-03-04 03:22:50|45.13|41.49|45.22|41.58|45.25|41.61|45.13|41.49|0
1646364180000|2022-03-04 03:23:00|45.27|41.63|45.13|41.49|45.27|41.63|45.13|41.49|0
1646364190000|2022-03-04 03:23:10|45.11|41.47|45.13|41.49|45.13|41.49|45.04|41.4|0
1646364200000|2022-03-04 03:23:20|45.08|41.44|44.99|41.35|45.08|41.44|44.99|41.35|0
1646364210000|2022-03-04 03:23:30|45.2|41.56|45.27|41.63|45.32|41.68|45.2|41.56|0
1646364220000|2022-03-04 03:23:40|45.22|41.58|45.37|41.73|45.37|41.73|45.22|41.58|0
1646364230000|2022-03-04 03:23:50|45.32|41.68|45.46|41.82|45.46|41.82|45.32|41.68|0
1646364240000|2022-03-04 03:24:00|45.34|41.7|45.34|41.7|45.39|41.75|45.34|41.7|0
1646364250000|2022-03-04 03:24:10|45.27|41.63|45.32|41.68|45.32|41.68|45.27|41.63|0
1646364260000|2022-03-04 03:24:20|45.39|41.75|45.34|41.7|45.41|41.77|45.34|41.7|0
1646364270000|2022-03-04 03:24:30|45.58|41.94|45.46|41.82|45.58|41.94|45.46|41.82|0
1646364280000|2022-03-04 03:24:40|45.55|41.91|45.55|41.91|45.55|41.91|45.53|41.89|0
1646364290000|2022-03-04 03:24:50|45.53|41.89|45.51|41.87|45.55|41.91|45.51|41.87|0
1646364300000|2022-03-04 03:25:00|45.48|41.84|45.55|41.91|45.55|41.91|45.48|41.84|0
1646364310000|2022-03-04 03:25:10|45.51|41.87|45.46|41.82|45.51|41.87|45.46|41.82|0
1646364320000|2022-03-04 03:25:20|45.51|41.87|45.46|41.82|45.51|41.87|45.46|41.82|0
1646364330000|2022-03-04 03:25:30|45.53|41.89|45.86|42.22|45.86|42.22|45.51|41.87|0
1646364340000|2022-03-04 03:25:40|45.65|42.01|45.79|42.15|45.79|42.15|45.65|42.01|0
1646364350000|2022-03-04 03:25:50|45.74|42.1|45.69|42.05|45.74|42.1|45.65|42.01|0
1646364360000|2022-03-04 03:26:00|45.65|42.01|45.6|41.96|45.67|42.03|45.6|41.96|0
1646364370000|2022-03-04 03:26:10|45.69|42.05|45.6|41.96|45.69|42.05|45.6|41.96|0
1646364380000|2022-03-04 03:26:20|45.55|41.91|45.51|41.87|45.55|41.91|45.51|41.87|0
1646364390000|2022-03-04 03:26:30|45.53|41.89|45.51|41.87|45.58|41.94|45.48|41.84|0
1646364400000|2022-03-04 03:26:40|45.53|41.89|45.32|41.68|45.53|41.89|45.32|41.68|0
1646364410000|2022-03-04 03:26:50|45.34|41.7|45.32|41.68|45.41|41.77|45.32|41.68|0
1646364420000|2022-03-04 03:27:00|45.39|41.75|45.69|42.05|45.69|42.05|45.39|41.75|0
1646364430000|2022-03-04 03:27:10|45.6|41.96|45.46|41.82|45.6|41.96|45.46|41.82|0
1646364440000|2022-03-04 03:27:20|45.55|41.91|45.6|41.96|45.6|41.96|45.55|41.91|0
1646364450000|2022-03-04 03:27:30|45.51|41.87|45.39|41.75|45.51|41.87|45.39|41.75|0
1646364460000|2022-03-04 03:27:40|45.32|41.68|44.99|41.35|45.32|41.68|44.99|41.35|0
1646364470000|2022-03-04 03:27:50|44.9|41.26|44.52|40.88|44.94|41.3|44.52|40.88|0
1646364480000|2022-03-04 03:28:00|44.73|41.09|44.8|41.16|44.83|41.19|44.73|41.09|0
1646364490000|2022-03-04 03:28:10|44.85|41.21|44.83|41.19|44.94|41.3|44.83|41.19|0
1646364500000|2022-03-04 03:28:20|44.94|41.3|44.99|41.35|44.99|41.35|44.94|41.3|0
1646364510000|2022-03-04 03:28:30|44.9|41.26|44.94|41.3|44.94|41.3|44.87|41.23|0
1646364520000|2022-03-04 03:28:40|45.15|41.51|45.08|41.44|45.15|41.51|45.08|41.44|0
1646364530000|2022-03-04 03:28:50|45.22|41.58|45.18|41.54|45.22|41.58|45.18|41.54|0
1646364540000|2022-03-04 03:29:00|45.32|41.68|45.34|41.7|45.34|41.7|45.27|41.63|0
1646364550000|2022-03-04 03:29:10|45.27|41.63|45.46|41.82|45.46|41.82|45.27|41.63|0
1646364560000|2022-03-04 03:29:20|45.5|41.86|45.6|41.96|45.6|41.96|45.5|41.86|0
1646364570000|2022-03-04 03:29:30|45.65|42.01|45.65|42.01|45.65|42.01|45.6|41.96|0
1646364580000|2022-03-04 03:29:40|45.67|42.03|45.55|41.91|45.67|42.03|45.55|41.91|0
1646364590000|2022-03-04 03:29:50|45.6|41.96|45.5|41.86|45.67|42.03|45.5|41.86|0
1646364600000|2022-03-04 03:30:00|45.55|41.91|45.32|41.68|45.55|41.91|45.32|41.68|0
1646364610000|2022-03-04 03:30:10|45.27|41.63|45.29|41.65|45.29|41.65|45.27|41.63|0
1646364620000|2022-03-04 03:30:20|45.39|41.75|45.36|41.72|45.39|41.75|45.36|41.72|0
1646364630000|2022-03-04 03:30:30|45.27|41.63|45.27|41.63|45.27|41.63|45.27|41.63|0
1646364640000|2022-03-04 03:30:40|45.22|41.58|45.27|41.63|45.32|41.68|45.22|41.58|0
1646364650000|2022-03-04 03:30:50|45.46|41.82|45.46|41.82|45.46|41.82|45.46|41.82|0
1646364660000|2022-03-04 03:31:00|45.65|42.01|45.65|42.01|45.65|42.01|45.46|41.82|0
1646364670000|2022-03-04 03:31:10|45.55|41.91|45.74|42.1|45.74|42.1|45.55|41.91|0
1646364680000|2022-03-04 03:31:20|45.69|42.05|45.65|42.01|45.69|42.05|45.65|42.01|0
1646364690000|2022-03-04 03:31:30|45.67|42.03|45.65|42.01|45.69|42.05|45.65|42.01|0
1646364700000|2022-03-04 03:31:40|45.58|41.94|45.6|41.96|45.6|41.96|45.58|41.94|0
1646364710000|2022-03-04 03:31:50|45.55|41.91|45.5|41.86|45.55|41.91|45.5|41.86|0
1646364720000|2022-03-04 03:32:00|45.69|42.05|45.5|41.86|45.69|42.05|45.5|41.86|0
1646364730000|2022-03-04 03:32:10|45.34|41.7|45.55|41.91|45.55|41.91|45.34|41.7|0
1646364740000|2022-03-04 03:32:20|45.6|41.96|45.65|42.01|45.65|42.01|45.6|41.96|0
1646364750000|2022-03-04 03:32:30|45.72|42.08|45.91|42.27|45.91|42.27|45.67|42.03|0
1646364760000|2022-03-04 03:32:40|46.02|42.38|45.98|42.34|46.02|42.38|45.93|42.29|0
1646364770000|2022-03-04 03:32:50|45.93|42.29|45.93|42.29|45.93|42.29|45.93|42.29|0
1646364780000|2022-03-04 03:33:00|45.83|42.19|45.81|42.17|45.83|42.19|45.79|42.15|0
1646364790000|2022-03-04 03:33:10|45.74|42.1|45.79|42.15|45.79|42.15|45.74|42.1|0
1646364800000|2022-03-04 03:33:20|45.88|42.24|45.76|42.12|45.93|42.29|45.76|42.12|0
1646364810000|2022-03-04 03:33:30|45.79|42.15|45.74|42.1|45.79|42.15|45.74|42.1|0
1646364820000|2022-03-04 03:33:40|45.81|42.17|45.79|42.15|45.83|42.19|45.79|42.15|0
1646364830000|2022-03-04 03:33:50|45.74|42.1|45.79|42.15|45.81|42.17|45.74|42.1|0
1646364840000|2022-03-04 03:34:00|45.74|42.1|45.76|42.12|45.76|42.12|45.74|42.1|0
1646364850000|2022-03-04 03:34:10|45.79|42.15|45.79|42.15|45.79|42.15|45.74|42.1|0
1646364860000|2022-03-04 03:34:20|45.81|42.17|45.79|42.15|45.81|42.17|45.74|42.1|0
1646364870000|2022-03-04 03:34:30|45.72|42.08|45.74|42.1|45.79|42.15|45.72|42.08|0
1646364880000|2022-03-04 03:34:40|45.79|42.15|45.76|42.12|45.79|42.15|45.76|42.12|0
1646364890000|2022-03-04 03:34:50|45.79|42.15|45.74|42.1|45.79|42.15|45.72|42.08|0
1646364900000|2022-03-04 03:35:00|45.72|42.08|45.34|41.7|45.72|42.08|45.2|41.56|0
1646364910000|2022-03-04 03:35:10|45.29|41.65|45.31|41.67|45.34|41.7|45.29|41.65|0
1646364920000|2022-03-04 03:35:20|45.29|41.65|45.46|41.82|45.46|41.82|45.29|41.65|0
1646364930000|2022-03-04 03:35:30|45.36|41.72|45.46|41.82|45.46|41.82|45.29|41.65|0
1646364940000|2022-03-04 03:35:40|45.41|41.77|45.45|41.81|45.48|41.84|45.41|41.77|0
1646364950000|2022-03-04 03:35:50|45.36|41.72|45.31|41.67|45.41|41.77|45.31|41.67|0
1646364960000|2022-03-04 03:36:00|45.29|41.65|45.57|41.93|45.57|41.93|45.29|41.65|0
1646364970000|2022-03-04 03:36:10|45.67|42.03|45.64|42|45.67|42.03|45.62|41.98|0
1646364980000|2022-03-04 03:36:20|45.57|41.93|45.5|41.86|45.57|41.93|45.5|41.86|0
1646364990000|2022-03-04 03:36:30|45.36|41.72|45.34|41.7|45.36|41.72|45.34|41.7|0
1646365000000|2022-03-04 03:36:40|45.36|41.72|45.5|41.86|45.5|41.86|45.36|41.72|0
1646365010000|2022-03-04 03:36:50|45.55|41.91|45.36|41.72|45.55|41.91|45.36|41.72|0
1646365020000|2022-03-04 03:37:00|45.34|41.7|45.34|41.7|45.34|41.7|45.29|41.65|0
1646365030000|2022-03-04 03:37:10|45.45|41.81|45.93|42.29|46|42.36|45.45|41.81|0
1646365040000|2022-03-04 03:37:20|45.88|42.24|46.05|42.41|46.05|42.41|45.88|42.24|0
1646365050000|2022-03-04 03:37:30|46|42.36|46|42.36|46|42.36|45.97|42.33|0
1646365060000|2022-03-04 03:37:40|45.97|42.33|46.07|42.43|46.31|42.67|45.97|42.33|0
1646365070000|2022-03-04 03:37:50|46.09|42.45|46|42.36|46.09|42.45|46|42.36|0
1646365080000|2022-03-04 03:38:00|45.93|42.29|45.86|42.22|45.93|42.29|45.86|42.22|0
1646365090000|2022-03-04 03:38:10|45.88|42.24|45.88|42.24|45.9|42.26|45.88|42.24|0
1646365100000|2022-03-04 03:38:20|45.81|42.17|45.81|42.17|45.81|42.17|45.81|42.17|0
1646365110000|2022-03-04 03:38:30|45.83|42.19|45.97|42.33|45.97|42.33|45.83|42.19|0
1646365120000|2022-03-04 03:38:40|45.93|42.29|45.88|42.24|45.97|42.33|45.88|42.24|0
1646365130000|2022-03-04 03:38:50|45.93|42.29|45.93|42.29|45.95|42.31|45.93|42.29|0
1646365140000|2022-03-04 03:39:00|45.9|42.26|45.88|42.24|45.9|42.26|45.88|42.24|0
1646365150000|2022-03-04 03:39:10|45.95|42.31|45.88|42.24|45.97|42.33|45.88|42.24|0
1646365160000|2022-03-04 03:39:20|45.93|42.29|45.86|42.22|45.93|42.29|45.78|42.14|0
1646365170000|2022-03-04 03:39:30|45.83|42.19|45.74|42.1|45.88|42.24|45.74|42.1|0
1646365180000|2022-03-04 03:39:40|45.83|42.19|45.74|42.1|45.83|42.19|45.74|42.1|0
1646365190000|2022-03-04 03:39:50|45.78|42.14|45.74|42.1|45.78|42.14|45.71|42.07|0
1646365200000|2022-03-04 03:40:00|45.71|42.07|45.08|41.44|45.71|42.07|45.08|41.44|0
1646365210000|2022-03-04 03:40:10|45.27|41.63|45.08|41.44|45.27|41.63|45.06|41.42|0
1646365220000|2022-03-04 03:40:20|45.03|41.39|45.08|41.44|45.15|41.51|45.03|41.39|0
1646365230000|2022-03-04 03:40:30|45.03|41.39|45.03|41.39|45.08|41.44|45.03|41.39|0
1646365240000|2022-03-04 03:40:40|44.98|41.34|45.22|41.58|45.22|41.58|44.98|41.34|0
1646365250000|2022-03-04 03:40:50|45.26|41.62|45.41|41.77|45.41|41.77|45.26|41.62|0
1646365260000|2022-03-04 03:41:00|45.45|41.81|45.36|41.72|45.48|41.84|45.36|41.72|0
1646365280000|2022-03-04 03:41:20|45.24|41.6|45.31|41.67|45.34|41.7|45.24|41.6|0
1646365290000|2022-03-04 03:41:30|45.26|41.62|45.36|41.72|45.36|41.72|45.17|41.53|0
1646365300000|2022-03-04 03:41:40|45.41|41.77|45.38|41.74|45.41|41.77|45.38|41.74|0
1646365310000|2022-03-04 03:41:50|45.36|41.72|45.31|41.67|45.36|41.72|45.31|41.67|0
1646365320000|2022-03-04 03:42:00|45.12|41.48|45.22|41.58|45.22|41.58|45.12|41.48|0
1646365330000|2022-03-04 03:42:10|45.24|41.6|45.22|41.58|45.24|41.6|45.22|41.58|0
1646365340000|2022-03-04 03:42:20|45.26|41.62|45.36|41.72|45.48|41.84|45.26|41.62|0
1646365350000|2022-03-04 03:42:30|45.34|41.7|45.19|41.55|45.34|41.7|45.19|41.55|0
1646365360000|2022-03-04 03:42:40|45.12|41.48|45.1|41.46|45.15|41.51|45.1|41.46|0
1646365370000|2022-03-04 03:42:50|45.05|41.41|45.12|41.48|45.12|41.48|45.01|41.37|0
1646365380000|2022-03-04 03:43:00|45.08|41.44|45.03|41.39|45.08|41.44|45.03|41.39|0
1646365390000|2022-03-04 03:43:10|45.1|41.46|45.19|41.55|45.19|41.55|45.1|41.46|0
1646365400000|2022-03-04 03:43:20|45.12|41.48|45.08|41.44|45.15|41.51|45.08|41.44|0
1646365410000|2022-03-04 03:43:30|45.03|41.39|45.1|41.46|45.12|41.48|45.03|41.39|0
1646365420000|2022-03-04 03:43:40|45.08|41.44|45.12|41.48|45.12|41.48|45.08|41.44|0
1646365430000|2022-03-04 03:43:50|45.01|41.37|44.91|41.27|45.01|41.37|44.84|41.2|0
1646365440000|2022-03-04 03:44:00|44.84|41.2|44.98|41.34|45.1|41.46|44.84|41.2|0
1646365450000|2022-03-04 03:44:10|45.08|41.44|45.19|41.55|45.29|41.65|45.08|41.44|0
1646365460000|2022-03-04 03:44:20|45.31|41.67|45.26|41.62|45.31|41.67|45.12|41.48|0
1646365470000|2022-03-04 03:44:30|45.15|41.51|45.22|41.58|45.26|41.62|45.15|41.51|0
1646365480000|2022-03-04 03:44:40|45.26|41.62|45.29|41.65|45.31|41.67|45.26|41.62|0
1646365490000|2022-03-04 03:44:50|45.26|41.62|45.22|41.58|45.26|41.62|45.22|41.58|0
1646365500000|2022-03-04 03:45:00|45.17|41.53|45.15|41.51|45.17|41.53|45.01|41.37|0
1646365510000|2022-03-04 03:45:10|45.1|41.46|45.17|41.53|45.31|41.67|45.1|41.46|0
1646365520000|2022-03-04 03:45:20|45.22|41.58|45.26|41.62|45.26|41.62|45.22|41.58|0
1646365530000|2022-03-04 03:45:30|45.31|41.67|45.19|41.55|45.31|41.67|45.12|41.48|0
1646365540000|2022-03-04 03:45:40|45.15|41.51|45.08|41.44|45.15|41.51|45.08|41.44|0
1646365550000|2022-03-04 03:45:50|45.12|41.48|44.91|41.27|45.12|41.48|44.91|41.27|0
1646365560000|2022-03-04 03:46:00|44.89|41.25|44.87|41.23|44.94|41.3|44.84|41.2|0
1646365570000|2022-03-04 03:46:10|44.89|41.25|44.89|41.25|44.89|41.25|44.89|41.25|0
1646365580000|2022-03-04 03:46:20|44.98|41.34|45.08|41.44|45.08|41.44|44.98|41.34|0
1646365590000|2022-03-04 03:46:30|44.93|41.29|44.84|41.2|44.93|41.29|44.84|41.2|0
1646365600000|2022-03-04 03:46:40|44.77|41.13|44.73|41.09|44.77|41.13|44.73|41.09|0
1646365610000|2022-03-04 03:46:50|44.66|41.02|44.59|40.95|44.66|41.02|44.56|40.92|0
1646365620000|2022-03-04 03:47:00|44.56|40.92|44.56|40.92|44.56|40.92|44.49|40.85|0
1646365630000|2022-03-04 03:47:10|44.47|40.83|44.47|40.83|44.47|40.83|44.42|40.78|0
1646365640000|2022-03-04 03:47:20|44.42|40.78|44.75|41.11|44.75|41.11|44.42|40.78|0
1646365650000|2022-03-04 03:47:30|44.79|41.15|44.7|41.06|44.79|41.15|44.7|41.06|0
1646365660000|2022-03-04 03:47:40|44.79|41.15|44.82|41.18|44.82|41.18|44.79|41.15|0
1646365670000|2022-03-04 03:47:50|44.84|41.2|44.7|41.06|44.89|41.25|44.7|41.06|0
1646365680000|2022-03-04 03:48:00|44.65|41.01|44.68|41.04|44.68|41.04|44.63|40.99|0
1646365690000|2022-03-04 03:48:10|44.63|40.99|44.68|41.04|44.7|41.06|44.63|40.99|0
1646365700000|2022-03-04 03:48:20|44.79|41.15|44.63|40.99|44.79|41.15|44.61|40.97|0
1646365710000|2022-03-04 03:48:30|44.61|40.97|44.63|40.99|44.63|40.99|44.56|40.92|0
1646365720000|2022-03-04 03:48:40|44.49|40.85|44.56|40.92|44.56|40.92|44.4|40.76|0
1646365730000|2022-03-04 03:48:50|44.52|40.88|44.47|40.83|44.52|40.88|44.47|40.83|0
1646365740000|2022-03-04 03:49:00|44.49|40.85|44.28|40.64|44.49|40.85|44.28|40.64|0
1646365750000|2022-03-04 03:49:10|44.24|40.6|44.33|40.69|44.33|40.69|44.24|40.6|0
1646365760000|2022-03-04 03:49:20|44.28|40.64|44.24|40.6|44.28|40.64|44.24|40.6|0
1646365770000|2022-03-04 03:49:30|44.31|40.67|44.26|40.62|44.33|40.69|44.24|40.6|0
1646365780000|2022-03-04 03:49:40|44.15|40.51|44.05|40.41|44.15|40.51|44.05|40.41|0
1646365790000|2022-03-04 03:49:50|43.92|40.28|44.01|40.37|44.01|40.37|43.92|40.28|0
1646365800000|2022-03-04 03:50:00|43.96|40.32|43.92|40.28|44.01|40.37|43.92|40.28|0
1646365810000|2022-03-04 03:50:10|43.89|40.25|43.78|40.14|43.89|40.25|43.78|40.14|0
1646365820000|2022-03-04 03:50:20|43.85|40.21|43.82|40.18|43.89|40.25|43.82|40.18|0
1646365830000|2022-03-04 03:50:30|43.78|40.14|43.87|40.23|43.87|40.23|43.78|40.14|0
1646365840000|2022-03-04 03:50:40|43.78|40.14|43.85|40.21|43.85|40.21|43.78|40.14|0
1646365850000|2022-03-04 03:50:50|43.76|40.12|43.98|40.34|43.98|40.34|43.76|40.12|0
1646365860000|2022-03-04 03:51:00|43.96|40.32|43.87|40.23|43.96|40.32|43.87|40.23|0
1646365870000|2022-03-04 03:51:10|43.89|40.25|43.87|40.23|43.92|40.28|43.87|40.23|0
1646365880000|2022-03-04 03:51:20|43.89|40.25|43.96|40.32|43.96|40.32|43.82|40.18|0
1646365890000|2022-03-04 03:51:30|44.01|40.37|44.1|40.46|44.1|40.46|44.01|40.37|0
1646365900000|2022-03-04 03:51:40|44.05|40.41|44.17|40.53|44.19|40.55|44.05|40.41|0
1646365910000|2022-03-04 03:51:50|44.28|40.64|44.35|40.71|44.35|40.71|44.28|40.64|0
1646365920000|2022-03-04 03:52:00|44.33|40.69|44.33|40.69|44.33|40.69|44.28|40.64|0
1646365930000|2022-03-04 03:52:10|44.38|40.74|44.31|40.67|44.38|40.74|44.14|40.5|0
1646365940000|2022-03-04 03:52:20|44.24|40.6|44.33|40.69|44.33|40.69|44.24|40.6|0
1646365950000|2022-03-04 03:52:30|44.28|40.64|44.24|40.6|44.28|40.64|44.24|40.6|0
1646365960000|2022-03-04 03:52:40|44.19|40.55|44.12|40.48|44.19|40.55|44.01|40.37|0
1646365970000|2022-03-04 03:52:50|44.14|40.5|44.26|40.62|44.26|40.62|44.14|40.5|0
1646365980000|2022-03-04 03:53:00|44.33|40.69|44.51|40.87|44.51|40.87|44.31|40.67|0
1646365990000|2022-03-04 03:53:10|44.56|40.92|44.61|40.97|44.65|41.01|44.56|40.92|0
1646366000000|2022-03-04 03:53:20|44.65|41.01|44.63|40.99|44.68|41.04|44.63|40.99|0
1646366010000|2022-03-04 03:53:30|44.61|40.97|44.54|40.9|44.61|40.97|44.54|40.9|0
1646366020000|2022-03-04 03:53:40|44.51|40.87|44.44|40.8|44.51|40.87|44.44|40.8|0
1646366030000|2022-03-04 03:53:50|44.4|40.76|44.35|40.71|44.4|40.76|44.33|40.69|0
1646366040000|2022-03-04 03:54:00|44.37|40.73|44.26|40.62|44.37|40.73|44.26|40.62|0
1646366050000|2022-03-04 03:54:10|44.37|40.73|44.31|40.67|44.37|40.73|44.31|40.67|0
1646366060000|2022-03-04 03:54:20|44.33|40.69|44.42|40.78|44.42|40.78|44.33|40.69|0
1646366070000|2022-03-04 03:54:30|44.37|40.73|44.47|40.83|44.47|40.83|44.37|40.73|0
1646366080000|2022-03-04 03:54:40|44.49|40.85|44.51|40.87|44.51|40.87|44.49|40.85|0
1646366090000|2022-03-04 03:54:50|44.58|40.94|44.56|40.92|44.61|40.97|44.56|40.92|0
1646366100000|2022-03-04 03:55:00|44.61|40.97|44.61|40.97|44.63|40.99|44.61|40.97|0
1646366110000|2022-03-04 03:55:10|44.68|41.04|44.51|40.87|44.68|41.04|44.51|40.87|0
1646366120000|2022-03-04 03:55:20|44.47|40.83|44.47|40.83|44.54|40.9|44.47|40.83|0
1646366130000|2022-03-04 03:55:30|44.49|40.85|44.54|40.9|44.54|40.9|44.47|40.83|0
1646366140000|2022-03-04 03:55:40|44.51|40.87|44.56|40.92|44.61|40.97|44.51|40.87|0
1646366150000|2022-03-04 03:55:50|44.51|40.87|44.44|40.8|44.54|40.9|44.44|40.8|0
1646366160000|2022-03-04 03:56:00|44.47|40.83|44.33|40.69|44.47|40.83|44.33|40.69|0
1646366170000|2022-03-04 03:56:10|44.19|40.55|44.26|40.62|44.26|40.62|44.19|40.55|0
1646366180000|2022-03-04 03:56:20|44.31|40.67|44.33|40.69|44.33|40.69|44.28|40.64|0
1646366190000|2022-03-04 03:56:30|44.31|40.67|44.28|40.64|44.33|40.69|44.28|40.64|0
1646366200000|2022-03-04 03:56:40|44.33|40.69|44.68|41.04|44.68|41.04|44.33|40.69|0
1646366210000|2022-03-04 03:56:50|44.86|41.22|44.82|41.18|44.86|41.22|44.79|41.15|0
1646366220000|2022-03-04 03:57:00|44.79|41.15|44.74|41.1|44.84|41.2|44.74|41.1|0
1646366230000|2022-03-04 03:57:10|44.79|41.15|44.88|41.24|44.88|41.24|44.79|41.15|0
1646366240000|2022-03-04 03:57:20|44.79|41.15|44.72|41.08|44.79|41.15|44.7|41.06|0
1646366250000|2022-03-04 03:57:30|44.65|41.01|44.6|40.96|44.65|41.01|44.6|40.96|0
1646366260000|2022-03-04 03:57:40|44.65|41.01|44.6|40.96|44.7|41.06|44.6|40.96|0
1646366270000|2022-03-04 03:57:50|44.58|40.94|44.6|40.96|44.6|40.96|44.58|40.94|0
1646366280000|2022-03-04 03:58:00|44.63|40.99|44.63|40.99|44.63|40.99|44.63|40.99|0
1646366290000|2022-03-04 03:58:10|44.7|41.06|44.7|41.06|44.72|41.08|44.68|41.04|0
1646366300000|2022-03-04 03:58:20|44.68|41.04|44.6|40.96|44.7|41.06|44.6|40.96|0
1646366310000|2022-03-04 03:58:30|44.63|40.99|44.63|40.99|44.63|40.99|44.54|40.9|0
1646366320000|2022-03-04 03:58:40|44.58|40.94|44.6|40.96|44.6|40.96|44.58|40.94|0
1646366330000|2022-03-04 03:58:50|44.56|40.92|44.63|40.99|44.63|40.99|44.56|40.92|0
1646366340000|2022-03-04 03:59:00|44.51|40.87|44.51|40.87|44.51|40.87|44.51|40.87|0
1646366350000|2022-03-04 03:59:10|44.54|40.9|44.56|40.92|44.58|40.94|44.54|40.9|0
1646366360000|2022-03-04 03:59:20|44.54|40.9|44.46|40.82|44.54|40.9|44.46|40.82|0
1646366380000|2022-03-04 03:59:40|44.56|40.92|44.4|40.76|44.56|40.92|44.4|40.76|0
1646366390000|2022-03-04 03:59:50|44.42|40.78|44.42|40.78|44.49|40.85|44.42|40.78|0
1646366400000|2022-03-04 04:00:00|44.44|40.8|44.6|40.96|44.65|41.01|44.44|40.8|0
1646366410000|2022-03-04 04:00:10|44.58|40.94|44.6|40.96|44.6|40.96|44.58|40.94|0
1646366420000|2022-03-04 04:00:20|44.58|40.94|44.6|40.96|44.6|40.96|44.56|40.92|0
1646366430000|2022-03-04 04:00:30|44.58|40.94|44.49|40.85|44.58|40.94|44.49|40.85|0
1646366440000|2022-03-04 04:00:40|44.42|40.78|44.26|40.62|44.44|40.8|44.26|40.62|0
1646366450000|2022-03-04 04:00:50|44.23|40.59|44.19|40.55|44.23|40.59|44.19|40.55|0
1646366460000|2022-03-04 04:01:00|44.23|40.59|44.19|40.55|44.23|40.59|44.19|40.55|0
1646366470000|2022-03-04 04:01:10|44.16|40.52|44.05|40.41|44.16|40.52|44.05|40.41|0
1646366480000|2022-03-04 04:01:20|44.09|40.45|44.19|40.55|44.19|40.55|44.05|40.41|0
1646366490000|2022-03-04 04:01:30|44.23|40.59|44.23|40.59|44.23|40.59|44.23|40.59|0
1646366500000|2022-03-04 04:01:40|44.19|40.55|44.23|40.59|44.23|40.59|44.19|40.55|0
1646366510000|2022-03-04 04:01:50|44.14|40.5|44.16|40.52|44.16|40.52|44.14|40.5|0
1646366520000|2022-03-04 04:02:00|44.09|40.45|44.14|40.5|44.19|40.55|44.09|40.45|0
1646366530000|2022-03-04 04:02:10|44.12|40.48|44.14|40.5|44.14|40.5|44.09|40.45|0
1646366540000|2022-03-04 04:02:20|44.19|40.55|44.23|40.59|44.28|40.64|44.19|40.55|0
1646366550000|2022-03-04 04:02:30|44.3|40.66|44.23|40.59|44.3|40.66|44.21|40.57|0
1646366560000|2022-03-04 04:02:40|44.26|40.62|44.21|40.57|44.26|40.62|44.21|40.57|0
1646366570000|2022-03-04 04:02:50|44.32|40.68|44.26|40.62|44.32|40.68|44.26|40.62|0
1646366580000|2022-03-04 04:03:00|44.23|40.59|44.26|40.62|44.26|40.62|44.23|40.59|0
1646366590000|2022-03-04 04:03:10|44.35|40.71|44.28|40.64|44.35|40.71|44.26|40.62|0
1646366600000|2022-03-04 04:03:20|44.3|40.66|44.32|40.68|44.37|40.73|44.3|40.66|0
1646366610000|2022-03-04 04:03:30|44.39|40.75|44.42|40.78|44.42|40.78|44.39|40.75|0
1646366620000|2022-03-04 04:03:40|44.37|40.73|44.39|40.75|44.39|40.75|44.37|40.73|0
1646366630000|2022-03-04 04:03:50|44.32|40.68|44.32|40.68|44.32|40.68|44.28|40.64|0
1646366640000|2022-03-04 04:04:00|44.39|40.75|44.37|40.73|44.39|40.75|44.37|40.73|0
1646366650000|2022-03-04 04:04:10|44.32|40.68|44.3|40.66|44.32|40.68|44.3|40.66|0
1646366660000|2022-03-04 04:04:20|44.32|40.68|44.3|40.66|44.32|40.68|44.3|40.66|0
1646366680000|2022-03-04 04:04:40|44.32|40.68|44.32|40.68|44.32|40.68|44.32|40.68|0
1646366690000|2022-03-04 04:04:50|44.3|40.66|44.23|40.59|44.3|40.66|44.23|40.59|0
1646366700000|2022-03-04 04:05:00|44.28|40.64|44.32|40.68|44.32|40.68|44.28|40.64|0
1646366710000|2022-03-04 04:05:10|44.16|40.52|44.16|40.52|44.16|40.52|44.14|40.5|0
1646366720000|2022-03-04 04:05:20|44.03|40.39|44|40.36|44.03|40.39|43.93|40.29|0
1646366730000|2022-03-04 04:05:30|43.86|40.22|43.96|40.32|43.96|40.32|43.86|40.22|0
1646366740000|2022-03-04 04:05:40|44.05|40.41|44.14|40.5|44.14|40.5|44.05|40.41|0
1646366750000|2022-03-04 04:05:50|44.16|40.52|44.19|40.55|44.19|40.55|44.16|40.52|0
1646366760000|2022-03-04 04:06:00|44.42|40.78|44.49|40.85|44.49|40.85|44.42|40.78|0
1646366770000|2022-03-04 04:06:10|44.55|40.91|44.42|40.78|44.55|40.91|44.42|40.78|0
1646366780000|2022-03-04 04:06:20|44.39|40.75|44.37|40.73|44.39|40.75|44.37|40.73|0
1646366790000|2022-03-04 04:06:30|44.46|40.82|44.6|40.96|44.6|40.96|44.46|40.82|0
1646366800000|2022-03-04 04:06:40|44.65|41.01|44.79|41.15|44.79|41.15|44.65|41.01|0
1646366810000|2022-03-04 04:06:50|44.74|41.1|44.69|41.05|44.74|41.1|44.65|41.01|0
1646366820000|2022-03-04 04:07:00|44.74|41.1|44.63|40.99|44.74|41.1|44.63|40.99|0
1646366830000|2022-03-04 04:07:10|44.69|41.05|44.74|41.1|44.74|41.1|44.67|41.03|0
1646366840000|2022-03-04 04:07:20|44.69|41.05|44.72|41.08|44.72|41.08|44.65|41.01|0
1646366850000|2022-03-04 04:07:30|44.79|41.15|44.88|41.24|44.88|41.24|44.76|41.12|0
1646366860000|2022-03-04 04:07:40|44.93|41.29|45.02|41.38|45.02|41.38|44.93|41.29|0
1646366870000|2022-03-04 04:07:50|45.11|41.47|45.07|41.43|45.11|41.47|45.07|41.43|0
1646366880000|2022-03-04 04:08:00|44.97|41.33|45.11|41.47|45.11|41.47|44.97|41.33|0
1646366890000|2022-03-04 04:08:10|45.07|41.43|45.21|41.57|45.21|41.57|45|41.36|0
1646366900000|2022-03-04 04:08:20|45.16|41.52|44.97|41.33|45.16|41.52|44.97|41.33|0
1646366910000|2022-03-04 04:08:30|45|41.36|45.14|41.5|45.14|41.5|45|41.36|0
1646366920000|2022-03-04 04:08:40|45.07|41.43|45.18|41.54|45.18|41.54|45.07|41.43|0
1646366930000|2022-03-04 04:08:50|45.16|41.52|45.21|41.57|45.21|41.57|45.16|41.52|0
1646366940000|2022-03-04 04:09:00|45.25|41.61|45.25|41.61|45.25|41.61|45.16|41.52|0
1646366950000|2022-03-04 04:09:10|45.16|41.52|45.18|41.54|45.18|41.54|45.16|41.52|0
1646366960000|2022-03-04 04:09:20|45.16|41.52|45.11|41.47|45.16|41.52|45.11|41.47|0
1646366970000|2022-03-04 04:09:30|45.16|41.52|45.11|41.47|45.16|41.52|45.11|41.47|0
1646366980000|2022-03-04 04:09:40|45.07|41.43|44.97|41.33|45.07|41.43|44.97|41.33|0
1646366990000|2022-03-04 04:09:50|44.93|41.29|44.97|41.33|44.97|41.33|44.9|41.26|0
1646367000000|2022-03-04 04:10:00|45|41.36|45.02|41.38|45.02|41.38|44.95|41.31|0
1646367010000|2022-03-04 04:10:10|45.04|41.4|45.04|41.4|45.04|41.4|45.02|41.38|0
1646367020000|2022-03-04 04:10:20|45.02|41.38|45.02|41.38|45.02|41.38|45.02|41.38|0
1646367030000|2022-03-04 04:10:30|44.95|41.31|44.9|41.26|44.97|41.33|44.9|41.26|0
1646367040000|2022-03-04 04:10:40|44.88|41.24|44.88|41.24|44.88|41.24|44.88|41.24|0
1646367050000|2022-03-04 04:10:50|44.86|41.22|44.93|41.29|44.95|41.31|44.86|41.22|0
1646367060000|2022-03-04 04:11:00|44.88|41.24|44.88|41.24|44.88|41.24|44.88|41.24|0
1646367070000|2022-03-04 04:11:10|44.86|41.22|44.79|41.15|44.86|41.22|44.79|41.15|0
1646367080000|2022-03-04 04:11:20|44.86|41.22|44.76|41.12|44.86|41.22|44.76|41.12|0
1646367090000|2022-03-04 04:11:30|44.74|41.1|44.76|41.12|44.76|41.12|44.74|41.1|0
1646367100000|2022-03-04 04:11:40|44.79|41.15|45.02|41.38|45.02|41.38|44.76|41.12|0
1646367110000|2022-03-04 04:11:50|45.04|41.4|45.02|41.38|45.04|41.4|45|41.36|0
1646367120000|2022-03-04 04:12:00|45.07|41.43|45.11|41.47|45.14|41.5|45.07|41.43|0
1646367130000|2022-03-04 04:12:10|45.09|41.45|45|41.36|45.09|41.45|45|41.36|0
1646367140000|2022-03-04 04:12:20|44.97|41.33|44.95|41.31|45.04|41.4|44.95|41.31|0
1646367150000|2022-03-04 04:12:30|44.9|41.26|44.97|41.33|44.97|41.33|44.88|41.24|0
1646367160000|2022-03-04 04:12:40|44.88|41.24|44.88|41.24|44.9|41.26|44.88|41.24|0
1646367170000|2022-03-04 04:12:50|44.76|41.12|44.74|41.1|44.76|41.12|44.74|41.1|0
1646367180000|2022-03-04 04:13:00|44.72|41.08|44.74|41.1|44.74|41.1|44.72|41.08|0
1646367190000|2022-03-04 04:13:10|44.6|40.96|44.62|40.98|44.62|40.98|44.6|40.96|0
1646367200000|2022-03-04 04:13:20|44.6|40.96|44.55|40.91|44.6|40.96|44.53|40.89|0
1646367210000|2022-03-04 04:13:30|44.6|40.96|44.76|41.12|44.78|41.14|44.6|40.96|0
1646367220000|2022-03-04 04:13:40|44.81|41.17|44.83|41.19|44.88|41.24|44.74|41.1|0
1646367230000|2022-03-04 04:13:50|44.78|41.14|44.64|41|44.78|41.14|44.64|41|0
1646367240000|2022-03-04 04:14:00|44.97|41.33|44.97|41.33|45.02|41.38|44.97|41.33|0
1646367250000|2022-03-04 04:14:10|45.02|41.38|44.88|41.24|45.02|41.38|44.86|41.22|0
1646367260000|2022-03-04 04:14:20|44.83|41.19|44.83|41.19|44.83|41.19|44.83|41.19|0
1646367270000|2022-03-04 04:14:30|44.81|41.17|44.69|41.05|44.81|41.17|44.64|41|0
1646367280000|2022-03-04 04:14:40|44.58|40.94|44.67|41.03|44.69|41.05|44.58|40.94|0
1646367290000|2022-03-04 04:14:50|44.6|40.96|44.67|41.03|44.67|41.03|44.6|40.96|0
1646367300000|2022-03-04 04:15:00|44.74|41.1|44.74|41.1|44.74|41.1|44.71|41.07|0
1646367310000|2022-03-04 04:15:10|44.78|41.14|44.74|41.1|44.78|41.14|44.71|41.07|0
1646367320000|2022-03-04 04:15:20|44.71|41.07|44.62|40.98|44.71|41.07|44.62|40.98|0
1646367330000|2022-03-04 04:15:30|44.64|41|44.6|40.96|44.64|41|44.6|40.96|0
1646367340000|2022-03-04 04:15:40|44.67|41.03|44.76|41.12|44.78|41.14|44.67|41.03|0
1646367350000|2022-03-04 04:15:50|44.78|41.14|44.92|41.28|44.92|41.28|44.78|41.14|0
1646367360000|2022-03-04 04:16:00|44.97|41.33|45.34|41.7|45.34|41.7|44.97|41.33|0
1646367370000|2022-03-04 04:16:10|45.28|41.64|45.32|41.68|45.32|41.68|45.28|41.64|0
1646367380000|2022-03-04 04:16:20|45.25|41.61|45.18|41.54|45.25|41.61|45.13|41.49|0
1646367390000|2022-03-04 04:16:30|45.2|41.56|45.11|41.47|45.2|41.56|45.09|41.45|0
1646367400000|2022-03-04 04:16:40|45.09|41.45|45.13|41.49|45.13|41.49|45.06|41.42|0
1646367410000|2022-03-04 04:16:50|45.11|41.47|45.02|41.38|45.11|41.47|45.02|41.38|0
1646367420000|2022-03-04 04:17:00|44.99|41.35|44.92|41.28|44.99|41.35|44.85|41.21|0
1646367430000|2022-03-04 04:17:10|44.95|41.31|44.95|41.31|44.97|41.33|44.95|41.31|0
1646367440000|2022-03-04 04:17:20|44.97|41.33|45.02|41.38|45.02|41.38|44.97|41.33|0
1646367450000|2022-03-04 04:17:30|44.99|41.35|45.04|41.4|45.04|41.4|44.99|41.35|0
1646367460000|2022-03-04 04:17:40|45.02|41.38|45.04|41.4|45.09|41.45|45.02|41.38|0
1646367470000|2022-03-04 04:17:50|44.99|41.35|45.04|41.4|45.11|41.47|44.99|41.35|0
1646367480000|2022-03-04 04:18:00|44.99|41.35|45.11|41.47|45.16|41.52|44.99|41.35|0
1646367490000|2022-03-04 04:18:10|45.09|41.45|45.06|41.42|45.09|41.45|45.06|41.42|0
1646367500000|2022-03-04 04:18:20|45.04|41.4|45.06|41.42|45.06|41.42|45.02|41.38|0
1646367510000|2022-03-04 04:18:30|45.02|41.38|45.04|41.4|45.11|41.47|45.02|41.38|0
1646367520000|2022-03-04 04:18:40|45.02|41.38|44.99|41.35|45.04|41.4|44.99|41.35|0
1646367530000|2022-03-04 04:18:50|44.92|41.28|45.02|41.38|45.02|41.38|44.92|41.28|0
1646367540000|2022-03-04 04:19:00|44.97|41.33|44.92|41.28|44.97|41.33|44.92|41.28|0
1646367550000|2022-03-04 04:19:10|44.9|41.26|44.88|41.24|44.92|41.28|44.83|41.19|0
1646367560000|2022-03-04 04:19:20|44.97|41.33|44.97|41.33|44.97|41.33|44.95|41.31|0
1646367570000|2022-03-04 04:19:30|45.02|41.38|44.97|41.33|45.06|41.42|44.97|41.33|0
1646367580000|2022-03-04 04:19:40|44.99|41.35|45.13|41.49|45.13|41.49|44.99|41.35|0
1646367590000|2022-03-04 04:19:50|45.16|41.52|45.25|41.61|45.27|41.63|45.16|41.52|0
1646367600000|2022-03-04 04:20:00|45.23|41.59|45.18|41.54|45.27|41.63|45.18|41.54|0
1646367610000|2022-03-04 04:20:10|45.11|41.47|45.11|41.47|45.11|41.47|45.09|41.45|0
1646367620000|2022-03-04 04:20:20|45.06|41.42|44.92|41.28|45.06|41.42|44.92|41.28|0
1646367630000|2022-03-04 04:20:30|44.95|41.31|44.99|41.35|45.02|41.38|44.95|41.31|0
1646367640000|2022-03-04 04:20:40|44.87|41.23|44.87|41.23|44.92|41.28|44.85|41.21|0
1646367650000|2022-03-04 04:20:50|44.97|41.33|45.04|41.4|45.04|41.4|44.95|41.31|0
1646367660000|2022-03-04 04:21:00|45.06|41.42|45.09|41.45|45.09|41.45|45.01|41.37|0
1646367670000|2022-03-04 04:21:10|45.06|41.42|45.06|41.42|45.06|41.42|44.95|41.31|0
1646367680000|2022-03-04 04:21:20|45.11|41.47|45.11|41.47|45.11|41.47|45.06|41.42|0
1646367690000|2022-03-04 04:21:30|45.09|41.45|45.04|41.4|45.09|41.45|45.04|41.4|0
1646367700000|2022-03-04 04:21:40|44.85|41.21|44.87|41.23|44.87|41.23|44.85|41.21|0
1646367710000|2022-03-04 04:21:50|44.85|41.21|44.87|41.23|44.92|41.28|44.85|41.21|0
1646367720000|2022-03-04 04:22:00|44.97|41.33|44.97|41.33|44.97|41.33|44.97|41.33|0
1646367730000|2022-03-04 04:22:10|44.9|41.26|44.92|41.28|44.97|41.33|44.9|41.26|0
1646367740000|2022-03-04 04:22:20|44.9|41.26|44.78|41.14|44.9|41.26|44.78|41.14|0
1646367750000|2022-03-04 04:22:30|44.71|41.07|44.78|41.14|44.78|41.14|44.71|41.07|0
1646367760000|2022-03-04 04:22:40|44.76|41.12|44.76|41.12|44.76|41.12|44.76|41.12|0
1646367770000|2022-03-04 04:22:50|44.73|41.09|44.64|41|44.73|41.09|44.64|41|0
1646367780000|2022-03-04 04:23:00|44.71|41.07|44.64|41|44.73|41.09|44.64|41|0
1646367790000|2022-03-04 04:23:10|44.59|40.95|44.48|40.84|44.59|40.95|44.48|40.84|0
1646367800000|2022-03-04 04:23:20|44.5|40.86|44.53|40.89|44.53|40.89|44.5|40.86|0
1646367810000|2022-03-04 04:23:30|44.46|40.82|44.32|40.68|44.46|40.82|44.32|40.68|0
1646367820000|2022-03-04 04:23:40|44.34|40.7|44.32|40.68|44.34|40.7|44.32|40.68|0
1646367830000|2022-03-04 04:23:50|44.34|40.7|44.34|40.7|44.34|40.7|44.34|40.7|0
1646367840000|2022-03-04 04:24:00|44.29|40.65|44.36|40.72|44.36|40.72|44.29|40.65|0
1646367850000|2022-03-04 04:24:10|44.39|40.75|44.41|40.77|44.41|40.77|44.39|40.75|0
1646367860000|2022-03-04 04:24:20|44.36|40.72|44.39|40.75|44.39|40.75|44.36|40.72|0
1646367870000|2022-03-04 04:24:30|44.41|40.77|44.41|40.77|44.43|40.79|44.41|40.77|0
1646367880000|2022-03-04 04:24:40|44.5|40.86|44.53|40.89|44.53|40.89|44.5|40.86|0
1646367890000|2022-03-04 04:24:50|44.46|40.82|44.46|40.82|44.48|40.84|44.43|40.79|0
1646367900000|2022-03-04 04:25:00|44.5|40.86|44.62|40.98|44.62|40.98|44.5|40.86|0
1646367910000|2022-03-04 04:25:10|44.55|40.91|44.62|40.98|44.62|40.98|44.55|40.91|0
1646367920000|2022-03-04 04:25:20|44.66|41.02|44.66|41.02|44.69|41.05|44.64|41|0
1646367930000|2022-03-04 04:25:30|44.62|40.98|44.66|41.02|44.71|41.07|44.62|40.98|0
1646367940000|2022-03-04 04:25:40|44.62|40.98|44.69|41.05|44.69|41.05|44.62|40.98|0
1646367950000|2022-03-04 04:25:50|44.66|41.02|44.66|41.02|44.66|41.02|44.64|41|0
1646367960000|2022-03-04 04:26:00|44.59|40.95|44.59|40.95|44.59|40.95|44.59|40.95|0
1646367970000|2022-03-04 04:26:10|44.9|41.26|44.99|41.35|44.99|41.35|44.9|41.26|0
1646367980000|2022-03-04 04:26:20|45.04|41.4|45.06|41.42|45.08|41.44|45.04|41.4|0
1646367990000|2022-03-04 04:26:30|45.08|41.44|44.87|41.23|45.08|41.44|44.87|41.23|0
1646368000000|2022-03-04 04:26:40|44.9|41.26|44.92|41.28|44.94|41.3|44.9|41.26|0
1646368010000|2022-03-04 04:26:50|44.94|41.3|44.76|41.12|44.94|41.3|44.76|41.12|0
1646368020000|2022-03-04 04:27:00|44.85|41.21|44.73|41.09|44.87|41.23|44.73|41.09|0
1646368030000|2022-03-04 04:27:10|44.69|41.05|44.78|41.14|44.78|41.14|44.69|41.05|0
1646368040000|2022-03-04 04:27:20|44.76|41.12|44.64|41|44.76|41.12|44.59|40.95|0
1646368050000|2022-03-04 04:27:30|44.62|40.98|44.66|41.02|44.66|41.02|44.62|40.98|0
1646368060000|2022-03-04 04:27:40|44.59|40.95|44.64|41|44.64|41|44.59|40.95|0
1646368070000|2022-03-04 04:27:50|44.62|40.98|44.5|40.86|44.62|40.98|44.48|40.84|0
1646368080000|2022-03-04 04:28:00|44.55|40.91|44.59|40.95|44.59|40.95|44.55|40.91|0
1646368090000|2022-03-04 04:28:10|44.64|41|44.5|40.86|44.64|41|44.48|40.84|0
1646368100000|2022-03-04 04:28:20|44.45|40.81|44.29|40.65|44.45|40.81|44.29|40.65|0
1646368110000|2022-03-04 04:28:30|44.34|40.7|44.36|40.72|44.39|40.75|44.34|40.7|0
1646368120000|2022-03-04 04:28:40|44.41|40.77|44.43|40.79|44.43|40.79|44.41|40.77|0
1646368130000|2022-03-04 04:28:50|44.48|40.84|44.59|40.95|44.59|40.95|44.48|40.84|0
1646368140000|2022-03-04 04:29:00|44.57|40.93|44.5|40.86|44.59|40.95|44.5|40.86|0
1646368150000|2022-03-04 04:29:10|44.52|40.88|44.52|40.88|44.52|40.88|44.52|40.88|0
1646368160000|2022-03-04 04:29:20|44.57|40.93|44.55|40.91|44.57|40.93|44.52|40.88|0
1646368170000|2022-03-04 04:29:30|44.48|40.84|44.45|40.81|44.5|40.86|44.45|40.81|0
1646368180000|2022-03-04 04:29:40|44.5|40.86|44.31|40.67|44.5|40.86|44.31|40.67|0
1646368190000|2022-03-04 04:29:50|44.41|40.77|44.57|40.93|44.57|40.93|44.41|40.77|0
1646368200000|2022-03-04 04:30:00|44.69|41.05|44.73|41.09|44.73|41.09|44.68|41.04|0
1646368210000|2022-03-04 04:30:10|44.66|41.02|44.8|41.16|44.8|41.16|44.66|41.02|0
1646368220000|2022-03-04 04:30:20|44.82|41.18|44.82|41.18|44.82|41.18|44.8|41.16|0
1646368230000|2022-03-04 04:30:30|44.94|41.3|44.94|41.3|44.94|41.3|44.94|41.3|0
1646368240000|2022-03-04 04:30:40|44.85|41.21|44.92|41.28|44.92|41.28|44.85|41.21|0
1646368250000|2022-03-04 04:30:50|44.96|41.32|44.85|41.21|44.96|41.32|44.85|41.21|0
1646368260000|2022-03-04 04:31:00|44.9|41.26|44.78|41.14|44.92|41.28|44.78|41.14|0
1646368270000|2022-03-04 04:31:10|44.76|41.12|44.76|41.12|44.76|41.12|44.76|41.12|0
1646368280000|2022-03-04 04:31:20|44.8|41.16|44.8|41.16|44.82|41.18|44.8|41.16|0
1646368290000|2022-03-04 04:31:30|44.87|41.23|44.78|41.14|44.87|41.23|44.78|41.14|0
1646368300000|2022-03-04 04:31:40|44.76|41.12|44.73|41.09|44.76|41.12|44.73|41.09|0
1646368310000|2022-03-04 04:31:50|44.68|41.04|44.71|41.07|44.71|41.07|44.64|41|0
1646368320000|2022-03-04 04:32:00|44.68|41.04|44.68|41.04|44.68|41.04|44.66|41.02|0
1646368330000|2022-03-04 04:32:10|44.71|41.07|44.62|40.98|44.71|41.07|44.62|40.98|0
1646368350000|2022-03-04 04:32:30|44.64|41|44.62|40.98|44.71|41.07|44.62|40.98|0
1646368360000|2022-03-04 04:32:40|44.59|40.95|44.11|40.47|44.59|40.95|44.11|40.47|0
1646368370000|2022-03-04 04:32:50|44.01|40.37|44.13|40.49|44.13|40.49|44.01|40.37|0
1646368380000|2022-03-04 04:33:00|44.17|40.53|44.08|40.44|44.17|40.53|44.08|40.44|0
1646368390000|2022-03-04 04:33:10|44.13|40.49|44.08|40.44|44.13|40.49|44.08|40.44|0
1646368400000|2022-03-04 04:33:20|44.11|40.47|44.15|40.51|44.15|40.51|44.08|40.44|0
1646368410000|2022-03-04 04:33:30|44.17|40.53|44.13|40.49|44.27|40.63|44.13|40.49|0
1646368420000|2022-03-04 04:33:40|44.06|40.42|44.36|40.72|44.36|40.72|44.06|40.42|0
1646368430000|2022-03-04 04:33:50|44.41|40.77|44.41|40.77|44.41|40.77|44.41|40.77|0
1646368440000|2022-03-04 04:34:00|44.45|40.81|44.5|40.86|44.5|40.86|44.45|40.81|0
1646368450000|2022-03-04 04:34:10|44.54|40.9|44.54|40.9|44.54|40.9|44.54|40.9|0
1646368460000|2022-03-04 04:34:20|44.52|40.88|44.5|40.86|44.54|40.9|44.5|40.86|0
1646368470000|2022-03-04 04:34:30|44.41|40.77|44.4|40.76|44.43|40.79|44.4|40.76|0
1646368480000|2022-03-04 04:34:40|44.43|40.79|44.38|40.74|44.45|40.81|44.38|40.74|0
1646368490000|2022-03-04 04:34:50|44.36|40.72|44.36|40.72|44.4|40.76|44.36|40.72|0
1646368500000|2022-03-04 04:35:00|44.34|40.7|44.34|40.7|44.36|40.72|44.31|40.67|0
1646368510000|2022-03-04 04:35:10|44.36|40.72|44.45|40.81|44.48|40.84|44.36|40.72|0
1646368520000|2022-03-04 04:35:20|44.48|40.84|44.47|40.83|44.48|40.84|44.4|40.76|0
1646368530000|2022-03-04 04:35:30|44.36|40.72|44.31|40.67|44.36|40.72|44.31|40.67|0
1646368540000|2022-03-04 04:35:40|44.27|40.63|44.22|40.58|44.27|40.63|44.22|40.58|0
1646368550000|2022-03-04 04:35:50|44.27|40.63|44.4|40.76|44.43|40.79|44.27|40.63|0
1646368560000|2022-03-04 04:36:00|44.43|40.79|44.5|40.86|44.5|40.86|44.43|40.79|0
1646368570000|2022-03-04 04:36:10|44.47|40.83|44.5|40.86|44.5|40.86|44.47|40.83|0
1646368580000|2022-03-04 04:36:20|44.47|40.83|44.38|40.74|44.47|40.83|44.38|40.74|0
1646368590000|2022-03-04 04:36:30|44.36|40.72|44.36|40.72|44.36|40.72|44.36|40.72|0
1646368600000|2022-03-04 04:36:40|44.43|40.79|44.59|40.95|44.59|40.95|44.43|40.79|0
1646368610000|2022-03-04 04:36:50|44.66|41.02|44.57|40.93|44.66|41.02|44.57|40.93|0
1646368620000|2022-03-04 04:37:00|44.61|40.97|44.57|40.93|44.61|40.97|44.57|40.93|0
1646368630000|2022-03-04 04:37:10|44.59|40.95|44.57|40.93|44.59|40.95|44.57|40.93|0
1646368640000|2022-03-04 04:37:20|44.54|40.9|44.54|40.9|44.57|40.93|44.54|40.9|0
1646368660000|2022-03-04 04:37:40|44.57|40.93|44.64|41|44.64|41|44.57|40.93|0
1646368670000|2022-03-04 04:37:50|44.59|40.95|44.57|40.93|44.59|40.95|44.57|40.93|0
1646368680000|2022-03-04 04:38:00|44.61|40.97|44.61|40.97|44.61|40.97|44.61|40.97|0
1646368690000|2022-03-04 04:38:10|44.64|41|44.66|41.02|44.66|41.02|44.64|41|0
1646368700000|2022-03-04 04:38:20|44.73|41.09|44.71|41.07|44.73|41.09|44.68|41.04|0
1646368710000|2022-03-04 04:38:30|44.68|41.04|44.64|41|44.68|41.04|44.64|41|0
1646368720000|2022-03-04 04:38:40|44.61|40.97|44.61|40.97|44.61|40.97|44.61|40.97|0
1646368730000|2022-03-04 04:38:50|44.64|41|44.71|41.07|44.71|41.07|44.64|41|0
1646368740000|2022-03-04 04:39:00|44.75|41.11|44.68|41.04|44.75|41.11|44.68|41.04|0
1646368750000|2022-03-04 04:39:10|44.73|41.09|44.73|41.09|44.73|41.09|44.73|41.09|0
1646368760000|2022-03-04 04:39:20|44.89|41.25|45.03|41.39|45.03|41.39|44.89|41.25|0
1646368770000|2022-03-04 04:39:30|44.94|41.3|44.94|41.3|45.01|41.37|44.94|41.3|0
1646368780000|2022-03-04 04:39:40|44.96|41.32|44.96|41.32|44.96|41.32|44.96|41.32|0
1646368790000|2022-03-04 04:39:50|45.03|41.39|45.1|41.46|45.13|41.49|45.03|41.39|0
1646368800000|2022-03-04 04:40:00|45.08|41.44|45.08|41.44|45.1|41.46|45.08|41.44|0
1646368810000|2022-03-04 04:40:10|45.13|41.49|45.27|41.63|45.27|41.63|45.13|41.49|0
1646368820000|2022-03-04 04:40:20|45.22|41.58|45.45|41.81|45.5|41.86|45.22|41.58|0
1646368830000|2022-03-04 04:40:30|45.48|41.84|45.48|41.84|45.5|41.86|45.48|41.84|0
1646368840000|2022-03-04 04:40:40|45.45|41.81|45.55|41.91|45.55|41.91|45.45|41.81|0
1646368850000|2022-03-04 04:40:50|45.6|41.96|45.5|41.86|45.6|41.96|45.48|41.84|0
1646368860000|2022-03-04 04:41:00|45.48|41.84|45.43|41.79|45.52|41.88|45.43|41.79|0
1646368870000|2022-03-04 04:41:10|45.48|41.84|45.43|41.79|45.48|41.84|45.43|41.79|0
1646368880000|2022-03-04 04:41:20|45.41|41.77|45.5|41.86|45.5|41.86|45.41|41.77|0
1646368890000|2022-03-04 04:41:30|45.43|41.79|45.43|41.79|45.43|41.79|45.41|41.77|0
1646368900000|2022-03-04 04:41:40|45.45|41.81|45.41|41.77|45.45|41.81|45.38|41.74|0
1646368910000|2022-03-04 04:41:50|45.43|41.79|45.48|41.84|45.48|41.84|45.43|41.79|0
1646368920000|2022-03-04 04:42:00|45.41|41.77|45.36|41.72|45.41|41.77|45.36|41.72|0
1646368930000|2022-03-04 04:42:10|45.31|41.67|45.43|41.79|45.43|41.79|45.31|41.67|0
1646368940000|2022-03-04 04:42:20|45.48|41.84|45.5|41.86|45.52|41.88|45.48|41.84|0
1646368950000|2022-03-04 04:42:30|45.45|41.81|45.48|41.84|45.5|41.86|45.45|41.81|0
1646368960000|2022-03-04 04:42:40|45.45|41.81|45.38|41.74|45.48|41.84|45.38|41.74|0
1646368970000|2022-03-04 04:42:50|45.31|41.67|45.31|41.67|45.31|41.67|45.31|41.67|0
1646368980000|2022-03-04 04:43:00|45.33|41.69|45.38|41.74|45.38|41.74|45.33|41.69|0
1646368990000|2022-03-04 04:43:10|45.31|41.67|45.41|41.77|45.41|41.77|45.31|41.67|0
1646369000000|2022-03-04 04:43:20|45.43|41.79|45.59|41.95|45.59|41.95|45.43|41.79|0
1646369010000|2022-03-04 04:43:30|45.62|41.98|45.5|41.86|45.62|41.98|45.5|41.86|0
1646369020000|2022-03-04 04:43:40|45.55|41.91|45.41|41.77|45.55|41.91|45.36|41.72|0
1646369030000|2022-03-04 04:43:50|45.38|41.74|45.31|41.67|45.38|41.74|45.31|41.67|0
1646369040000|2022-03-04 04:44:00|45.36|41.72|45.41|41.77|45.41|41.77|45.36|41.72|0
1646369050000|2022-03-04 04:44:10|45.38|41.74|45.33|41.69|45.38|41.74|45.31|41.67|0
1646369060000|2022-03-04 04:44:20|45.31|41.67|45.29|41.65|45.31|41.67|45.29|41.65|0
1646369070000|2022-03-04 04:44:30|45.26|41.62|45.22|41.58|45.26|41.62|45.19|41.55|0
1646369080000|2022-03-04 04:44:40|45.17|41.53|45.33|41.69|45.33|41.69|45.17|41.53|0
1646369090000|2022-03-04 04:44:50|45.26|41.62|45.26|41.62|45.26|41.62|45.24|41.6|0
1646369100000|2022-03-04 04:45:00|45.33|41.69|45.33|41.69|45.33|41.69|45.31|41.67|0
1646369110000|2022-03-04 04:45:10|45.31|41.67|45.26|41.62|45.31|41.67|45.26|41.62|0
1646369120000|2022-03-04 04:45:20|45.24|41.6|45.24|41.6|45.26|41.62|45.24|41.6|0
1646369130000|2022-03-04 04:45:30|45.22|41.58|45.15|41.51|45.22|41.58|45.15|41.51|0
1646369140000|2022-03-04 04:45:40|45.12|41.48|45.24|41.6|45.29|41.65|45.12|41.48|0
1646369160000|2022-03-04 04:46:00|45.1|41.46|45.08|41.44|45.1|41.46|45.01|41.37|0
1646369170000|2022-03-04 04:46:10|45.1|41.46|45.08|41.44|45.12|41.48|45.05|41.41|0
1646369180000|2022-03-04 04:46:20|45.1|41.46|45.15|41.51|45.15|41.51|45.08|41.44|0
1646369190000|2022-03-04 04:46:30|44.94|41.3|44.8|41.16|44.94|41.3|44.8|41.16|0
1646369200000|2022-03-04 04:46:40|44.84|41.2|44.8|41.16|44.89|41.25|44.8|41.16|0
1646369210000|2022-03-04 04:46:50|44.75|41.11|44.7|41.06|44.75|41.11|44.7|41.06|0
1646369220000|2022-03-04 04:47:00|44.75|41.11|44.61|40.97|44.75|41.11|44.59|40.95|0
1646369230000|2022-03-04 04:47:10|44.59|40.95|44.47|40.83|44.59|40.95|44.47|40.83|0
1646369240000|2022-03-04 04:47:20|44.52|40.88|44.52|40.88|44.52|40.88|44.49|40.85|0
1646369250000|2022-03-04 04:47:30|44.54|40.9|44.59|40.95|44.59|40.95|44.52|40.88|0
1646369260000|2022-03-04 04:47:40|44.56|40.92|44.61|40.97|44.61|40.97|44.56|40.92|0
1646369270000|2022-03-04 04:47:50|44.56|40.92|44.59|40.95|44.61|40.97|44.56|40.92|0
1646369280000|2022-03-04 04:48:00|44.61|40.97|44.66|41.02|44.66|41.02|44.61|40.97|0
1646369290000|2022-03-04 04:48:10|44.75|41.11|44.68|41.04|44.75|41.11|44.68|41.04|0
1646369300000|2022-03-04 04:48:20|44.66|41.02|44.91|41.27|44.91|41.27|44.66|41.02|0
1646369320000|2022-03-04 04:48:40|44.96|41.32|44.89|41.25|44.96|41.32|44.89|41.25|0
1646369330000|2022-03-04 04:48:50|44.93|41.29|44.91|41.27|44.93|41.29|44.91|41.27|0
1646369350000|2022-03-04 04:49:10|44.84|41.2|44.84|41.2|44.86|41.22|44.84|41.2|0
1646369370000|2022-03-04 04:49:30|44.82|41.18|44.82|41.18|44.82|41.18|44.82|41.18|0
1646369380000|2022-03-04 04:49:40|44.89|41.25|44.89|41.25|44.89|41.25|44.89|41.25|0
1646369400000|2022-03-04 04:50:00|44.98|41.34|45.03|41.39|45.03|41.39|44.98|41.34|0
1646369410000|2022-03-04 04:50:10|44.98|41.34|45.1|41.46|45.1|41.46|44.98|41.34|0
1646369420000|2022-03-04 04:50:20|45.12|41.48|45.12|41.48|45.12|41.48|45.07|41.43|0
1646369430000|2022-03-04 04:50:30|45.07|41.43|45.14|41.5|45.14|41.5|45.07|41.43|0
1646369440000|2022-03-04 04:50:40|45.1|41.46|45.03|41.39|45.1|41.46|45.03|41.39|0
1646369450000|2022-03-04 04:50:50|45.05|41.41|45.07|41.43|45.07|41.43|45.05|41.41|0
1646369460000|2022-03-04 04:51:00|45.03|41.39|44.98|41.34|45.05|41.41|44.98|41.34|0
1646369470000|2022-03-04 04:51:10|45|41.36|45|41.36|45.03|41.39|45|41.36|0
1646369480000|2022-03-04 04:51:20|44.98|41.34|44.98|41.34|44.98|41.34|44.98|41.34|0
1646369490000|2022-03-04 04:51:30|45.03|41.39|45.03|41.39|45.03|41.39|45.03|41.39|0
1646369500000|2022-03-04 04:51:40|45|41.36|45.03|41.39|45.03|41.39|44.93|41.29|0
1646369510000|2022-03-04 04:51:50|45|41.36|44.93|41.29|45|41.36|44.93|41.29|0
1646369520000|2022-03-04 04:52:00|44.98|41.34|44.96|41.32|44.98|41.34|44.96|41.32|0
1646369530000|2022-03-04 04:52:10|44.98|41.34|44.98|41.34|44.98|41.34|44.98|41.34|0
1646369540000|2022-03-04 04:52:20|45.05|41.41|45.05|41.41|45.12|41.48|45.05|41.41|0
1646369550000|2022-03-04 04:52:30|45.1|41.46|45.03|41.39|45.1|41.46|45.03|41.39|0
1646369560000|2022-03-04 04:52:40|45.07|41.43|45.07|41.43|45.07|41.43|45.07|41.43|0
1646369570000|2022-03-04 04:52:50|45.03|41.39|45.05|41.41|45.05|41.41|45.03|41.39|0
1646369580000|2022-03-04 04:53:00|45.03|41.39|45.03|41.39|45.03|41.39|45.03|41.39|0
1646369600000|2022-03-04 04:53:20|45.05|41.41|45.05|41.41|45.05|41.41|45.05|41.41|0
1646369610000|2022-03-04 04:53:30|45.07|41.43|45.12|41.48|45.12|41.48|45.07|41.43|0
1646369620000|2022-03-04 04:53:40|45.1|41.46|45.1|41.46|45.1|41.46|45.1|41.46|0
1646369630000|2022-03-04 04:53:50|45.12|41.48|45.17|41.53|45.17|41.53|45.1|41.46|0
1646369640000|2022-03-04 04:54:00|45.14|41.5|45.12|41.48|45.14|41.5|45.12|41.48|0
1646369650000|2022-03-04 04:54:10|45.03|41.39|45|41.36|45.03|41.39|44.98|41.34|0
1646369660000|2022-03-04 04:54:20|45.1|41.46|45.12|41.48|45.12|41.48|45.07|41.43|0
1646369670000|2022-03-04 04:54:30|45.17|41.53|45.21|41.57|45.28|41.64|45.17|41.53|0
1646369680000|2022-03-04 04:54:40|45.19|41.55|45.14|41.5|45.19|41.55|45.14|41.5|0
1646369690000|2022-03-04 04:54:50|45.24|41.6|45.26|41.62|45.26|41.62|45.21|41.57|0
1646369700000|2022-03-04 04:55:00|45.24|41.6|45.19|41.55|45.24|41.6|45.19|41.55|0
1646369710000|2022-03-04 04:55:10|45.17|41.53|45.21|41.57|45.21|41.57|45.17|41.53|0
1646369720000|2022-03-04 04:55:20|45.28|41.64|45.28|41.64|45.28|41.64|45.28|41.64|0
1646369730000|2022-03-04 04:55:30|45.26|41.62|45.26|41.62|45.31|41.67|45.26|41.62|0
1646369740000|2022-03-04 04:55:40|45.31|41.67|45.28|41.64|45.31|41.67|45.28|41.64|0
1646369750000|2022-03-04 04:55:50|45.31|41.67|45.5|41.86|45.5|41.86|45.31|41.67|0
1646369760000|2022-03-04 04:56:00|45.52|41.88|45.59|41.95|45.59|41.95|45.52|41.88|0
1646369770000|2022-03-04 04:56:10|45.61|41.97|45.64|42|45.64|42|45.59|41.95|0
1646369780000|2022-03-04 04:56:20|45.66|42.02|45.61|41.97|45.66|42.02|45.61|41.97|0
1646369790000|2022-03-04 04:56:30|45.56|41.92|45.52|41.88|45.61|41.97|45.52|41.88|0
1646369800000|2022-03-04 04:56:40|45.59|41.95|45.64|42|45.64|42|45.59|41.95|0
1646369810000|2022-03-04 04:56:50|45.66|42.02|45.61|41.97|45.66|42.02|45.61|41.97|0
1646369820000|2022-03-04 04:57:00|45.52|41.88|45.56|41.92|45.56|41.92|45.52|41.88|0
1646369830000|2022-03-04 04:57:10|45.61|41.97|45.75|42.11|45.75|42.11|45.61|41.97|0
1646369850000|2022-03-04 04:57:30|45.78|42.14|45.85|42.21|45.85|42.21|45.78|42.14|0
1646369860000|2022-03-04 04:57:40|45.83|42.19|45.94|42.3|45.94|42.3|45.83|42.19|0
1646369870000|2022-03-04 04:57:50|45.9|42.26|45.87|42.23|45.9|42.26|45.85|42.21|0
1646369880000|2022-03-04 04:58:00|45.78|42.14|45.78|42.14|45.78|42.14|45.78|42.14|0
1646369890000|2022-03-04 04:58:10|45.75|42.11|45.75|42.11|45.75|42.11|45.71|42.07|0
1646369900000|2022-03-04 04:58:20|45.73|42.09|45.8|42.16|45.8|42.16|45.73|42.09|0
1646369910000|2022-03-04 04:58:30|45.75|42.11|45.73|42.09|45.75|42.11|45.73|42.09|0
1646369920000|2022-03-04 04:58:40|45.61|41.97|45.78|42.14|45.78|42.14|45.61|41.97|0
1646369930000|2022-03-04 04:58:50|45.73|42.09|45.75|42.11|45.75|42.11|45.73|42.09|0
1646369940000|2022-03-04 04:59:00|45.78|42.14|45.82|42.18|45.82|42.18|45.78|42.14|0
1646369950000|2022-03-04 04:59:10|45.78|42.14|45.82|42.18|45.82|42.18|45.78|42.14|0
1646369960000|2022-03-04 04:59:20|45.78|42.14|45.75|42.11|45.78|42.14|45.75|42.11|0
1646369970000|2022-03-04 04:59:30|45.73|42.09|45.71|42.07|45.73|42.09|45.68|42.04|0
1646369980000|2022-03-04 04:59:40|45.73|42.09|45.78|42.14|45.78|42.14|45.73|42.09|0
1646369990000|2022-03-04 04:59:50|45.75|42.11|45.64|42|45.75|42.11|45.64|42|0
1646370000000|2022-03-04 05:00:00|45.73|42.09|45.92|42.28|45.92|42.28|45.73|42.09|0
1646370010000|2022-03-04 05:00:10|45.99|42.35|46.06|42.42|46.06|42.42|45.94|42.3|0
1646370020000|2022-03-04 05:00:20|46.08|42.44|45.94|42.3|46.08|42.44|45.92|42.28|0
1646370030000|2022-03-04 05:00:30|45.97|42.33|45.89|42.25|45.97|42.33|45.87|42.23|0
1646370040000|2022-03-04 05:00:40|45.87|42.23|45.73|42.09|45.87|42.23|45.73|42.09|0
1646370050000|2022-03-04 05:00:50|45.7|42.06|45.75|42.11|45.75|42.11|45.61|41.97|0
1646370060000|2022-03-04 05:01:00|45.73|42.09|45.75|42.11|45.75|42.11|45.73|42.09|0
1646370070000|2022-03-04 05:01:10|45.78|42.14|45.7|42.06|45.78|42.14|45.66|42.02|0
1646370080000|2022-03-04 05:01:20|45.68|42.04|45.56|41.92|45.68|42.04|45.56|41.92|0
1646370090000|2022-03-04 05:01:30|45.61|41.97|45.61|41.97|45.66|42.02|45.61|41.97|0
1646370100000|2022-03-04 05:01:40|45.63|41.99|45.59|41.95|45.63|41.99|45.59|41.95|0
1646370110000|2022-03-04 05:01:50|45.45|41.81|45.56|41.92|45.56|41.92|45.45|41.81|0
1646370120000|2022-03-04 05:02:00|45.54|41.9|45.56|41.92|45.56|41.92|45.54|41.9|0
1646370130000|2022-03-04 05:02:10|45.66|42.02|45.7|42.06|45.7|42.06|45.66|42.02|0
1646370140000|2022-03-04 05:02:20|45.73|42.09|45.7|42.06|45.73|42.09|45.7|42.06|0
1646370150000|2022-03-04 05:02:30|45.75|42.11|45.63|41.99|45.75|42.11|45.63|41.99|0
1646370160000|2022-03-04 05:02:40|45.66|42.02|45.75|42.11|45.75|42.11|45.66|42.02|0
1646370170000|2022-03-04 05:02:50|45.59|41.95|45.61|41.97|45.61|41.97|45.54|41.9|0
1646370180000|2022-03-04 05:03:00|45.59|41.95|45.66|42.02|45.66|42.02|45.59|41.95|0
1646370190000|2022-03-04 05:03:10|45.63|41.99|45.63|41.99|45.66|42.02|45.61|41.97|0
1646370200000|2022-03-04 05:03:20|45.68|42.04|45.63|41.99|45.68|42.04|45.63|41.99|0
1646370210000|2022-03-04 05:03:30|45.61|41.97|45.7|42.06|45.7|42.06|45.61|41.97|0
1646370220000|2022-03-04 05:03:40|45.75|42.11|45.68|42.04|45.78|42.14|45.68|42.04|0
1646370230000|2022-03-04 05:03:50|45.61|41.97|45.8|42.16|45.8|42.16|45.61|41.97|0
1646370240000|2022-03-04 05:04:00|45.78|42.14|45.7|42.06|45.8|42.16|45.7|42.06|0
1646370250000|2022-03-04 05:04:10|45.75|42.11|45.8|42.16|45.8|42.16|45.68|42.04|0
1646370260000|2022-03-04 05:04:20|45.85|42.21|45.85|42.21|45.85|42.21|45.85|42.21|0
1646370270000|2022-03-04 05:04:30|45.87|42.23|45.94|42.3|45.94|42.3|45.87|42.23|0
1646370280000|2022-03-04 05:04:40|45.99|42.35|46.37|42.73|46.37|42.73|45.99|42.35|0
1646370290000|2022-03-04 05:04:50|46.39|42.75|46.51|42.87|46.51|42.87|46.39|42.75|0
1646370300000|2022-03-04 05:05:00|46.54|42.9|46.51|42.87|46.56|42.92|46.51|42.87|0
1646370310000|2022-03-04 05:05:10|46.54|42.9|46.54|42.9|46.54|42.9|46.51|42.87|0
1646370320000|2022-03-04 05:05:20|46.44|42.8|46.39|42.75|46.44|42.8|46.39|42.75|0
1646370330000|2022-03-04 05:05:30|46.44|42.8|46.39|42.75|46.49|42.85|46.39|42.75|0
1646370340000|2022-03-04 05:05:40|46.42|42.78|46.27|42.63|46.42|42.78|46.27|42.63|0
1646370350000|2022-03-04 05:05:50|46.32|42.68|46.27|42.63|46.32|42.68|46.27|42.63|0
1646370360000|2022-03-04 05:06:00|46.25|42.61|46.27|42.63|46.27|42.63|46.2|42.56|0
1646370370000|2022-03-04 05:06:10|46.23|42.59|46.23|42.59|46.25|42.61|46.23|42.59|0
1646370380000|2022-03-04 05:06:20|46.27|42.63|46.3|42.66|46.3|42.66|46.27|42.63|0
1646370390000|2022-03-04 05:06:30|46.27|42.63|46.2|42.56|46.32|42.68|46.2|42.56|0
1646370400000|2022-03-04 05:06:40|46.18|42.54|46.18|42.54|46.18|42.54|46.18|42.54|0
1646370410000|2022-03-04 05:06:50|46.23|42.59|46.23|42.59|46.23|42.59|46.23|42.59|0
1646370420000|2022-03-04 05:07:00|46.3|42.66|46.3|42.66|46.3|42.66|46.3|42.66|0
1646370440000|2022-03-04 05:07:20|46.42|42.78|46.37|42.73|46.42|42.78|46.37|42.73|0
1646370450000|2022-03-04 05:07:30|46.35|42.71|46.39|42.75|46.39|42.75|46.35|42.71|0
1646370460000|2022-03-04 05:07:40|46.44|42.8|46.56|42.92|46.56|42.92|46.44|42.8|0
1646370470000|2022-03-04 05:07:50|46.58|42.94|46.58|42.94|46.58|42.94|46.49|42.85|0
1646370480000|2022-03-04 05:08:00|46.56|42.92|46.49|42.85|46.58|42.94|46.44|42.8|0
1646370490000|2022-03-04 05:08:10|46.54|42.9|46.58|42.94|46.58|42.94|46.51|42.87|0
1646370500000|2022-03-04 05:08:20|46.61|42.97|46.66|43.02|46.66|43.02|46.61|42.97|0
1646370510000|2022-03-04 05:08:30|46.68|43.04|46.61|42.97|46.68|43.04|46.61|42.97|0
1646370520000|2022-03-04 05:08:40|46.63|42.99|46.56|42.92|46.63|42.99|46.56|42.92|0
1646370540000|2022-03-04 05:09:00|46.61|42.97|46.58|42.94|46.61|42.97|46.58|42.94|0
1646370550000|2022-03-04 05:09:10|46.56|42.92|46.56|42.92|46.56|42.92|46.49|42.85|0
1646370560000|2022-03-04 05:09:20|46.54|42.9|46.54|42.9|46.54|42.9|46.54|42.9|0
1646370570000|2022-03-04 05:09:30|46.51|42.87|46.54|42.9|46.54|42.9|46.51|42.87|0
1646370580000|2022-03-04 05:09:40|46.56|42.92|46.56|42.92|46.56|42.92|46.56|42.92|0
1646370590000|2022-03-04 05:09:50|46.61|42.97|46.51|42.87|46.61|42.97|46.51|42.87|0
1646370600000|2022-03-04 05:10:00|46.54|42.9|46.73|43.09|46.73|43.09|46.54|42.9|0
1646370610000|2022-03-04 05:10:10|46.7|43.06|46.65|43.01|46.7|43.06|46.61|42.97|0
1646370620000|2022-03-04 05:10:20|46.63|42.99|46.56|42.92|46.63|42.99|46.56|42.92|0
1646370640000|2022-03-04 05:10:40|46.61|42.97|46.7|43.06|46.7|43.06|46.61|42.97|0
1646370650000|2022-03-04 05:10:50|46.68|43.04|47.28|43.64|47.28|43.64|46.65|43.01|0
1646370660000|2022-03-04 05:11:00|47.21|43.57|47.07|43.43|47.21|43.57|47.07|43.43|0
1646370670000|2022-03-04 05:11:10|47.11|43.47|47.02|43.38|47.11|43.47|46.97|43.33|0
1646370680000|2022-03-04 05:11:20|46.97|43.33|46.97|43.33|46.97|43.33|46.97|43.33|0
1646370690000|2022-03-04 05:11:30|46.99|43.35|47.04|43.4|47.04|43.4|46.99|43.35|0
1646370700000|2022-03-04 05:11:40|47.02|43.38|46.99|43.35|47.04|43.4|46.99|43.35|0
1646370710000|2022-03-04 05:11:50|46.94|43.3|46.97|43.33|46.97|43.33|46.92|43.28|0
1646370720000|2022-03-04 05:12:00|46.94|43.3|47.14|43.5|47.14|43.5|46.94|43.3|0
1646370730000|2022-03-04 05:12:10|47.16|43.52|47.21|43.57|47.21|43.57|47.16|43.52|0
1646370740000|2022-03-04 05:12:20|47.19|43.55|47.23|43.59|47.23|43.59|47.19|43.55|0
1646370750000|2022-03-04 05:12:30|47.14|43.5|47.14|43.5|47.14|43.5|47.11|43.47|0
1646370760000|2022-03-04 05:12:40|47.11|43.47|47.16|43.52|47.16|43.52|47.09|43.45|0
1646370770000|2022-03-04 05:12:50|47.19|43.55|47.14|43.5|47.19|43.55|47.14|43.5|0
1646370780000|2022-03-04 05:13:00|47.11|43.47|47.16|43.52|47.16|43.52|47.11|43.47|0
1646370790000|2022-03-04 05:13:10|47.21|43.57|47.43|43.79|47.43|43.79|47.21|43.57|0
1646370800000|2022-03-04 05:13:20|47.4|43.76|47.33|43.69|47.4|43.76|47.33|43.69|0
1646370810000|2022-03-04 05:13:30|47.36|43.72|47.38|43.74|47.38|43.74|47.36|43.72|0
1646370820000|2022-03-04 05:13:40|47.4|43.76|47.55|43.91|47.55|43.91|47.4|43.76|0
1646370830000|2022-03-04 05:13:50|47.5|43.86|47.36|43.72|47.55|43.91|47.36|43.72|0
1646370840000|2022-03-04 05:14:00|47.38|43.74|47.36|43.72|47.4|43.76|47.36|43.72|0
1646370850000|2022-03-04 05:14:10|47.33|43.69|47.33|43.69|47.33|43.69|47.33|43.69|0
1646370860000|2022-03-04 05:14:20|47.31|43.67|47.4|43.76|47.4|43.76|47.31|43.67|0
1646370870000|2022-03-04 05:14:30|47.45|43.81|47.43|43.79|47.45|43.81|47.43|43.79|0
1646370880000|2022-03-04 05:14:40|47.4|43.76|47.31|43.67|47.4|43.76|47.31|43.67|0
1646370890000|2022-03-04 05:14:50|47.33|43.69|47.36|43.72|47.36|43.72|47.31|43.67|0
1646370900000|2022-03-04 05:15:00|47.48|43.84|47.33|43.69|47.5|43.86|47.33|43.69|0
1646370910000|2022-03-04 05:15:10|47.26|43.62|47.16|43.52|47.26|43.62|47.16|43.52|0
1646370920000|2022-03-04 05:15:20|47.21|43.57|47.26|43.62|47.26|43.62|47.21|43.57|0
1646370930000|2022-03-04 05:15:30|47.23|43.59|47.14|43.5|47.23|43.59|47.14|43.5|0
1646370940000|2022-03-04 05:15:40|47.16|43.52|47.14|43.5|47.16|43.52|47.11|43.47|0
1646370950000|2022-03-04 05:15:50|47.16|43.52|47.16|43.52|47.16|43.52|47.16|43.52|0
1646370960000|2022-03-04 05:16:00|47.06|43.42|47.14|43.5|47.14|43.5|47.06|43.42|0
1646370970000|2022-03-04 05:16:10|47.16|43.52|47.21|43.57|47.23|43.59|47.16|43.52|0
1646370980000|2022-03-04 05:16:20|47.14|43.5|47.06|43.42|47.14|43.5|47.06|43.42|0
1646370990000|2022-03-04 05:16:30|47.11|43.47|47.06|43.42|47.11|43.47|47.06|43.42|0
1646371000000|2022-03-04 05:16:40|47.09|43.45|47.14|43.5|47.14|43.5|47.09|43.45|0
1646371010000|2022-03-04 05:16:50|47.09|43.45|47.11|43.47|47.14|43.5|47.06|43.42|0
1646371020000|2022-03-04 05:17:00|47.14|43.5|47.14|43.5|47.14|43.5|47.09|43.45|0
1646371030000|2022-03-04 05:17:10|47.16|43.52|47.18|43.54|47.18|43.54|47.13|43.49|0
1646371040000|2022-03-04 05:17:20|47.16|43.52|47.23|43.59|47.23|43.59|47.16|43.52|0
1646371050000|2022-03-04 05:17:30|47.13|43.49|47.01|43.37|47.13|43.49|46.94|43.3|0
1646371060000|2022-03-04 05:17:40|47.04|43.4|47.16|43.52|47.16|43.52|47.04|43.4|0
1646371070000|2022-03-04 05:17:50|47.09|43.45|47.04|43.4|47.09|43.45|47.04|43.4|0
1646371080000|2022-03-04 05:18:00|47.09|43.45|47.09|43.45|47.09|43.45|47.09|43.45|0
1646371090000|2022-03-04 05:18:10|47.06|43.42|46.97|43.33|47.06|43.42|46.97|43.33|0
1646371100000|2022-03-04 05:18:20|46.92|43.28|46.94|43.3|46.94|43.3|46.92|43.28|0
1646371110000|2022-03-04 05:18:30|46.97|43.33|46.99|43.35|47.01|43.37|46.97|43.33|0
1646371120000|2022-03-04 05:18:40|46.97|43.33|46.92|43.28|46.97|43.33|46.92|43.28|0
1646371130000|2022-03-04 05:18:50|46.89|43.25|46.97|43.33|46.97|43.33|46.87|43.23|0
1646371140000|2022-03-04 05:19:00|46.94|43.3|46.94|43.3|46.94|43.3|46.92|43.28|0
1646371150000|2022-03-04 05:19:10|46.97|43.33|47.13|43.49|47.13|43.49|46.97|43.33|0
1646371160000|2022-03-04 05:19:20|47.11|43.47|47.11|43.47|47.11|43.47|47.11|43.47|0
1646371170000|2022-03-04 05:19:30|47.13|43.49|47.3|43.66|47.3|43.66|47.11|43.47|0
1646371180000|2022-03-04 05:19:40|47.26|43.62|47.26|43.62|47.26|43.62|47.26|43.62|0
1646371190000|2022-03-04 05:19:50|47.18|43.54|47.18|43.54|47.21|43.57|47.18|43.54|0
1646371200000|2022-03-04 05:20:00|47.26|43.62|47.23|43.59|47.35|43.71|47.23|43.59|0
1646371210000|2022-03-04 05:20:10|47.21|43.57|47.26|43.62|47.3|43.66|47.21|43.57|0
1646371220000|2022-03-04 05:20:20|47.3|43.66|47.4|43.76|47.4|43.76|47.3|43.66|0
1646371230000|2022-03-04 05:20:30|47.43|43.79|47.5|43.86|47.55|43.91|47.43|43.79|0
1646371240000|2022-03-04 05:20:40|47.38|43.74|47.38|43.74|47.4|43.76|47.38|43.74|0
1646371250000|2022-03-04 05:20:50|47.3|43.66|47.3|43.66|47.3|43.66|47.26|43.62|0
1646371260000|2022-03-04 05:21:00|47.23|43.59|47.16|43.52|47.23|43.59|47.16|43.52|0
1646371270000|2022-03-04 05:21:10|47.06|43.42|47.01|43.37|47.06|43.42|47.01|43.37|0
1646371280000|2022-03-04 05:21:20|47.04|43.4|47.08|43.44|47.08|43.44|47.04|43.4|0
1646371290000|2022-03-04 05:21:30|47.06|43.42|47.08|43.44|47.08|43.44|47.06|43.42|0
1646371300000|2022-03-04 05:21:40|47.11|43.47|47.08|43.44|47.11|43.47|47.08|43.44|0
1646371310000|2022-03-04 05:21:50|47.06|43.42|47.13|43.49|47.13|43.49|47.06|43.42|0
1646371320000|2022-03-04 05:22:00|47.11|43.47|47.16|43.52|47.16|43.52|47.08|43.44|0
1646371330000|2022-03-04 05:22:10|47.23|43.59|47.13|43.49|47.23|43.59|47.13|43.49|0
1646371340000|2022-03-04 05:22:20|47.11|43.47|47.16|43.52|47.16|43.52|47.11|43.47|0
1646371350000|2022-03-04 05:22:30|47.08|43.44|47.11|43.47|47.16|43.52|47.08|43.44|0
1646371360000|2022-03-04 05:22:40|47.13|43.49|47.18|43.54|47.18|43.54|47.13|43.49|0
1646371370000|2022-03-04 05:22:50|47.23|43.59|47.13|43.49|47.23|43.59|47.11|43.47|0
1646371380000|2022-03-04 05:23:00|47.16|43.52|46.99|43.35|47.16|43.52|46.99|43.35|0
1646371390000|2022-03-04 05:23:10|47.08|43.44|47.08|43.44|47.11|43.47|47.08|43.44|0
1646371400000|2022-03-04 05:23:20|47.01|43.37|46.99|43.35|47.01|43.37|46.99|43.35|0
1646371410000|2022-03-04 05:23:30|47.11|43.47|47.04|43.4|47.13|43.49|47.04|43.4|0
1646371420000|2022-03-04 05:23:40|47.06|43.42|47.06|43.42|47.08|43.44|47.06|43.42|0
1646371430000|2022-03-04 05:23:50|47.04|43.4|46.89|43.25|47.04|43.4|46.87|43.23|0
1646371440000|2022-03-04 05:24:00|46.92|43.28|46.87|43.23|46.92|43.28|46.87|43.23|0
1646371450000|2022-03-04 05:24:10|46.89|43.25|46.96|43.32|46.96|43.32|46.87|43.23|0
1646371460000|2022-03-04 05:24:20|47.04|43.4|47.06|43.42|47.06|43.42|47.04|43.4|0
1646371470000|2022-03-04 05:24:30|47.08|43.44|47.08|43.44|47.08|43.44|47.08|43.44|0
1646371480000|2022-03-04 05:24:40|47.06|43.42|47.11|43.47|47.11|43.47|47.06|43.42|0
1646371490000|2022-03-04 05:24:50|47.16|43.52|47.13|43.49|47.18|43.54|47.13|43.49|0
1646371500000|2022-03-04 05:25:00|47.16|43.52|47.16|43.52|47.25|43.61|47.16|43.52|0
1646371510000|2022-03-04 05:25:10|47.21|43.57|47.23|43.59|47.23|43.59|47.16|43.52|0
1646371520000|2022-03-04 05:25:20|47.16|43.52|47.16|43.52|47.16|43.52|47.16|43.52|0
1646371530000|2022-03-04 05:25:30|47.13|43.49|47.18|43.54|47.18|43.54|47.13|43.49|0
1646371540000|2022-03-04 05:25:40|47.21|43.57|47.13|43.49|47.21|43.57|47.13|43.49|0
1646371550000|2022-03-04 05:25:50|47.18|43.54|47.18|43.54|47.18|43.54|47.18|43.54|0
1646371560000|2022-03-04 05:26:00|47.16|43.52|47.03|43.39|47.16|43.52|46.99|43.35|0
1646371570000|2022-03-04 05:26:10|47.08|43.44|47.08|43.44|47.08|43.44|47.08|43.44|0
1646371580000|2022-03-04 05:26:20|47.11|43.47|47.08|43.44|47.11|43.47|47.08|43.44|0
1646371590000|2022-03-04 05:26:30|47.06|43.42|46.89|43.25|47.06|43.42|46.89|43.25|0
1646371610000|2022-03-04 05:26:50|46.82|43.18|46.91|43.27|46.91|43.27|46.82|43.18|0
1646371620000|2022-03-04 05:27:00|46.99|43.35|46.94|43.3|46.99|43.35|46.84|43.2|0
1646371630000|2022-03-04 05:27:10|46.89|43.25|46.84|43.2|46.89|43.25|46.79|43.15|0
1646371640000|2022-03-04 05:27:20|46.89|43.25|46.87|43.23|46.91|43.27|46.87|43.23|0
1646371650000|2022-03-04 05:27:30|46.89|43.25|46.84|43.2|46.89|43.25|46.84|43.2|0
1646371660000|2022-03-04 05:27:40|46.82|43.18|46.94|43.3|46.94|43.3|46.82|43.18|0
1646371670000|2022-03-04 05:27:50|46.99|43.35|47.03|43.39|47.06|43.42|46.99|43.35|0
1646371680000|2022-03-04 05:28:00|46.94|43.3|47.03|43.39|47.03|43.39|46.94|43.3|0
1646371690000|2022-03-04 05:28:10|47.13|43.49|47.18|43.54|47.18|43.54|47.13|43.49|0
1646371700000|2022-03-04 05:28:20|47.13|43.49|47.13|43.49|47.13|43.49|47.11|43.47|0
1646371710000|2022-03-04 05:28:30|47.03|43.39|47.03|43.39|47.08|43.44|47.03|43.39|0
1646371720000|2022-03-04 05:28:40|47.08|43.44|47.08|43.44|47.08|43.44|47.06|43.42|0
1646371730000|2022-03-04 05:28:50|47.06|43.42|46.96|43.32|47.06|43.42|46.94|43.3|0
1646371740000|2022-03-04 05:29:00|46.87|43.23|46.87|43.23|46.91|43.27|46.84|43.2|0
1646371750000|2022-03-04 05:29:10|46.89|43.25|46.89|43.25|46.89|43.25|46.89|43.25|0
1646371770000|2022-03-04 05:29:30|46.84|43.2|46.89|43.25|46.89|43.25|46.84|43.2|0
1646371780000|2022-03-04 05:29:40|46.86|43.22|46.89|43.25|46.89|43.25|46.84|43.2|0
1646371790000|2022-03-04 05:29:50|46.84|43.2|46.89|43.25|46.89|43.25|46.84|43.2|0
1646371800000|2022-03-04 05:30:00|46.79|43.15|46.84|43.2|46.91|43.27|46.79|43.15|0
1646371810000|2022-03-04 05:30:10|46.82|43.18|46.79|43.15|46.82|43.18|46.77|43.13|0
1646371820000|2022-03-04 05:30:20|46.84|43.2|47.03|43.39|47.03|43.39|46.84|43.2|0
1646371830000|2022-03-04 05:30:30|47.08|43.44|47.15|43.51|47.15|43.51|47.03|43.39|0
1646371840000|2022-03-04 05:30:40|47.2|43.56|47.18|43.54|47.23|43.59|47.18|43.54|0
1646371860000|2022-03-04 05:31:00|47.15|43.51|47.03|43.39|47.18|43.54|47.03|43.39|0
1646371870000|2022-03-04 05:31:10|47.11|43.47|47.2|43.56|47.2|43.56|47.11|43.47|0
1646371880000|2022-03-04 05:31:20|47.15|43.51|47.23|43.59|47.23|43.59|47.15|43.51|0
1646371890000|2022-03-04 05:31:30|47.25|43.61|47.18|43.54|47.25|43.61|47.18|43.54|0
1646371900000|2022-03-04 05:31:40|47.23|43.59|47.23|43.59|47.23|43.59|47.23|43.59|0
1646371910000|2022-03-04 05:31:50|47.32|43.68|47.23|43.59|47.32|43.68|47.23|43.59|0
1646371920000|2022-03-04 05:32:00|47.18|43.54|47.18|43.54|47.18|43.54|47.18|43.54|0
1646371930000|2022-03-04 05:32:10|47.15|43.51|47.18|43.54|47.18|43.54|47.15|43.51|0
1646371940000|2022-03-04 05:32:20|47.15|43.51|47.03|43.39|47.15|43.51|47.03|43.39|0
1646371950000|2022-03-04 05:32:30|47.06|43.42|47.03|43.39|47.06|43.42|47.03|43.39|0
1646371960000|2022-03-04 05:32:40|47.18|43.54|47.18|43.54|47.18|43.54|47.18|43.54|0
1646371970000|2022-03-04 05:32:50|47.15|43.51|47.18|43.54|47.23|43.59|47.15|43.51|0
1646371980000|2022-03-04 05:33:00|47.13|43.49|47.03|43.39|47.13|43.49|47.03|43.39|0
1646371990000|2022-03-04 05:33:10|47.01|43.37|47.01|43.37|47.01|43.37|47.01|43.37|0
1646372000000|2022-03-04 05:33:20|47.06|43.42|47.08|43.44|47.11|43.47|47.06|43.42|0
1646372010000|2022-03-04 05:33:30|47.03|43.39|47.06|43.42|47.06|43.42|47.03|43.39|0
1646372020000|2022-03-04 05:33:40|47.11|43.47|47.08|43.44|47.11|43.47|47.08|43.44|0
1646372030000|2022-03-04 05:33:50|47.06|43.42|47.08|43.44|47.11|43.47|47.06|43.42|0
1646372040000|2022-03-04 05:34:00|47.13|43.49|47.13|43.49|47.13|43.49|47.13|43.49|0
1646372050000|2022-03-04 05:34:10|47.15|43.51|47.18|43.54|47.18|43.54|47.15|43.51|0
1646372060000|2022-03-04 05:34:20|47.25|43.61|47.25|43.61|47.25|43.61|47.23|43.59|0
1646372070000|2022-03-04 05:34:30|47.23|43.59|47.18|43.54|47.23|43.59|47.18|43.54|0
1646372080000|2022-03-04 05:34:40|47.08|43.44|47.1|43.46|47.1|43.46|47.08|43.44|0
1646372090000|2022-03-04 05:34:50|47.13|43.49|47.13|43.49|47.13|43.49|47.08|43.44|0
1646372100000|2022-03-04 05:35:00|47.18|43.54|47.03|43.39|47.18|43.54|47.03|43.39|0
1646372110000|2022-03-04 05:35:10|47.08|43.44|47.08|43.44|47.08|43.44|47.08|43.44|0
1646372120000|2022-03-04 05:35:20|46.93|43.29|46.93|43.29|46.96|43.32|46.93|43.29|0
1646372130000|2022-03-04 05:35:30|46.98|43.34|46.98|43.34|46.98|43.34|46.98|43.34|0
1646372140000|2022-03-04 05:35:40|47.03|43.39|46.96|43.32|47.03|43.39|46.96|43.32|0
1646372150000|2022-03-04 05:35:50|46.98|43.34|46.98|43.34|46.98|43.34|46.98|43.34|0
1646372170000|2022-03-04 05:36:10|46.96|43.32|47.03|43.39|47.03|43.39|46.96|43.32|0
1646372190000|2022-03-04 05:36:30|47.06|43.42|47.18|43.54|47.18|43.54|47.06|43.42|0
1646372200000|2022-03-04 05:36:40|47.13|43.49|47.13|43.49|47.13|43.49|47.13|43.49|0
1646372210000|2022-03-04 05:36:50|47.1|43.46|47.13|43.49|47.13|43.49|47.1|43.46|0
1646372220000|2022-03-04 05:37:00|47.1|43.46|47.25|43.61|47.25|43.61|47.1|43.46|0
1646372230000|2022-03-04 05:37:10|47.27|43.63|47.25|43.61|47.27|43.63|47.25|43.61|0
1646372240000|2022-03-04 05:37:20|47.27|43.63|47.27|43.63|47.27|43.63|47.25|43.61|0
1646372250000|2022-03-04 05:37:30|47.3|43.66|47.37|43.73|47.37|43.73|47.3|43.66|0
1646372260000|2022-03-04 05:37:40|47.3|43.66|47.32|43.68|47.32|43.68|47.3|43.66|0
1646372270000|2022-03-04 05:37:50|47.35|43.71|47.13|43.49|47.35|43.71|47.13|43.49|0
1646372290000|2022-03-04 05:38:10|47.18|43.54|47.1|43.46|47.18|43.54|47.1|43.46|0
1646372300000|2022-03-04 05:38:20|47.08|43.44|47.1|43.46|47.13|43.49|47.08|43.44|0
1646372310000|2022-03-04 05:38:30|47.13|43.49|47.1|43.46|47.17|43.53|47.1|43.46|0
1646372320000|2022-03-04 05:38:40|47.08|43.44|47.03|43.39|47.08|43.44|47.01|43.37|0
1646372330000|2022-03-04 05:38:50|47.08|43.44|47.08|43.44|47.08|43.44|47.08|43.44|0
1646372340000|2022-03-04 05:39:00|47.1|43.46|47.08|43.44|47.13|43.49|47.08|43.44|0
1646372350000|2022-03-04 05:39:10|47.03|43.39|47.03|43.39|47.03|43.39|47.03|43.39|0
1646372360000|2022-03-04 05:39:20|47.01|43.37|46.98|43.34|47.01|43.37|46.98|43.34|0
1646372370000|2022-03-04 05:39:30|47.05|43.41|47.1|43.46|47.1|43.46|47.05|43.41|0
1646372380000|2022-03-04 05:39:40|47.01|43.37|47.01|43.37|47.05|43.41|47.01|43.37|0
1646372390000|2022-03-04 05:39:50|46.93|43.29|47.05|43.41|47.05|43.41|46.93|43.29|0
1646372400000|2022-03-04 05:40:00|47.03|43.39|47.13|43.49|47.13|43.49|47.03|43.39|0
1646372410000|2022-03-04 05:40:10|47.05|43.41|47.03|43.39|47.05|43.41|47.03|43.39|0
1646372420000|2022-03-04 05:40:20|46.91|43.27|46.91|43.27|46.91|43.27|46.91|43.27|0
1646372430000|2022-03-04 05:40:30|46.93|43.29|46.96|43.32|46.96|43.32|46.93|43.29|0
1646372440000|2022-03-04 05:40:40|46.79|43.15|46.48|42.84|46.79|43.15|46.48|42.84|0
1646372450000|2022-03-04 05:40:50|46.45|42.81|46.5|42.86|46.55|42.91|46.45|42.81|0
1646372460000|2022-03-04 05:41:00|46.48|42.84|46.5|42.86|46.5|42.86|46.48|42.84|0
1646372470000|2022-03-04 05:41:10|46.52|42.88|46.5|42.86|46.52|42.88|46.43|42.79|0
1646372480000|2022-03-04 05:41:20|46.43|42.79|46.45|42.81|46.45|42.81|46.43|42.79|0
1646372500000|2022-03-04 05:41:40|46.4|42.76|46.4|42.76|46.4|42.76|46.33|42.69|0
1646372510000|2022-03-04 05:41:50|46.38|42.74|46.35|42.71|46.38|42.74|46.33|42.69|0
1646372520000|2022-03-04 05:42:00|46.38|42.74|46.43|42.79|46.43|42.79|46.38|42.74|0
1646372530000|2022-03-04 05:42:10|46.45|42.81|46.52|42.88|46.52|42.88|46.45|42.81|0
1646372540000|2022-03-04 05:42:20|46.55|42.91|46.62|42.98|46.62|42.98|46.55|42.91|0
1646372550000|2022-03-04 05:42:30|46.67|43.03|46.76|43.12|46.79|43.15|46.67|43.03|0
1646372560000|2022-03-04 05:42:40|46.81|43.17|46.81|43.17|46.81|43.17|46.81|43.17|0
1646372570000|2022-03-04 05:42:50|46.83|43.19|46.96|43.32|46.96|43.32|46.83|43.19|0
1646372580000|2022-03-04 05:43:00|46.98|43.34|46.96|43.32|46.98|43.34|46.96|43.32|0
1646372590000|2022-03-04 05:43:10|46.93|43.29|47.15|43.51|47.15|43.51|46.93|43.29|0
1646372600000|2022-03-04 05:43:20|47.12|43.48|47.27|43.63|47.32|43.68|47.12|43.48|0
1646372610000|2022-03-04 05:43:30|47.25|43.61|47.27|43.63|47.27|43.63|47.25|43.61|0
1646372620000|2022-03-04 05:43:40|47.25|43.61|47.17|43.53|47.25|43.61|47.17|43.53|0
1646372630000|2022-03-04 05:43:50|47.2|43.56|47.27|43.63|47.27|43.63|47.17|43.53|0
1646372640000|2022-03-04 05:44:00|47.25|43.61|47.32|43.68|47.32|43.68|47.25|43.61|0
1646372650000|2022-03-04 05:44:10|47.2|43.56|47.1|43.46|47.2|43.56|47.1|43.46|0
1646372660000|2022-03-04 05:44:20|47.17|43.53|47.1|43.46|47.17|43.53|47.1|43.46|0
1646372670000|2022-03-04 05:44:30|47.05|43.41|46.96|43.32|47.08|43.44|46.88|43.24|0
1646372680000|2022-03-04 05:44:40|46.91|43.27|46.79|43.15|46.93|43.29|46.79|43.15|0
1646372690000|2022-03-04 05:44:50|46.74|43.1|46.76|43.12|46.76|43.12|46.74|43.1|0
1646372700000|2022-03-04 05:45:00|46.74|43.1|46.69|43.05|46.74|43.1|46.69|43.05|0
1646372710000|2022-03-04 05:45:10|46.64|43|46.67|43.03|46.67|43.03|46.64|43|0
1646372720000|2022-03-04 05:45:20|46.69|43.05|46.67|43.03|46.71|43.07|46.67|43.03|0
1646372730000|2022-03-04 05:45:30|46.64|43|46.67|43.03|46.67|43.03|46.64|43|0
1646372740000|2022-03-04 05:45:40|46.69|43.05|46.64|43|46.69|43.05|46.64|43|0
1646372750000|2022-03-04 05:45:50|46.59|42.95|46.5|42.86|46.59|42.95|46.47|42.83|0
1646372760000|2022-03-04 05:46:00|46.52|42.88|46.43|42.79|46.52|42.88|46.43|42.79|0
1646372770000|2022-03-04 05:46:10|46.45|42.81|46.47|42.83|46.5|42.86|46.45|42.81|0
1646372780000|2022-03-04 05:46:20|46.5|42.86|46.45|42.81|46.5|42.86|46.45|42.81|0
1646372790000|2022-03-04 05:46:30|46.5|42.86|46.54|42.9|46.54|42.9|46.5|42.86|0
1646372810000|2022-03-04 05:46:50|46.71|43.07|46.76|43.12|46.76|43.12|46.69|43.05|0
1646372820000|2022-03-04 05:47:00|46.88|43.24|46.91|43.27|46.93|43.29|46.88|43.24|0
1646372830000|2022-03-04 05:47:10|46.98|43.34|47|43.36|47|43.36|46.98|43.34|0
1646372840000|2022-03-04 05:47:20|46.98|43.34|46.83|43.19|46.98|43.34|46.83|43.19|0
1646372850000|2022-03-04 05:47:30|46.88|43.24|46.78|43.14|46.88|43.24|46.78|43.14|0
1646372860000|2022-03-04 05:47:40|46.74|43.1|46.62|42.98|46.74|43.1|46.62|42.98|0
1646372870000|2022-03-04 05:47:50|46.69|43.05|46.59|42.95|46.69|43.05|46.59|42.95|0
1646372880000|2022-03-04 05:48:00|46.69|43.05|46.45|42.81|46.69|43.05|46.45|42.81|0
1646372890000|2022-03-04 05:48:10|46.5|42.86|46.57|42.93|46.57|42.93|46.5|42.86|0
1646372900000|2022-03-04 05:48:20|46.54|42.9|46.5|42.86|46.57|42.93|46.5|42.86|0
1646372920000|2022-03-04 05:48:40|46.47|42.83|46.42|42.78|46.47|42.83|46.42|42.78|0
1646372930000|2022-03-04 05:48:50|46.45|42.81|46.45|42.81|46.45|42.81|46.42|42.78|0
1646372940000|2022-03-04 05:49:00|46.4|42.76|46.42|42.78|46.42|42.78|46.4|42.76|0
1646372950000|2022-03-04 05:49:10|46.38|42.74|46.33|42.69|46.38|42.74|46.33|42.69|0
1646372960000|2022-03-04 05:49:20|46.35|42.71|46.33|42.69|46.35|42.71|46.26|42.62|0
1646372970000|2022-03-04 05:49:30|46.28|42.64|46.42|42.78|46.45|42.81|46.28|42.64|0
1646372980000|2022-03-04 05:49:40|46.45|42.81|46.54|42.9|46.54|42.9|46.45|42.81|0
1646372990000|2022-03-04 05:49:50|46.74|43.1|46.62|42.98|46.74|43.1|46.62|42.98|0
1646373000000|2022-03-04 05:50:00|46.64|43|46.81|43.17|46.81|43.17|46.64|43|0
1646373010000|2022-03-04 05:50:10|46.78|43.14|46.64|43|46.78|43.14|46.64|43|0
1646373020000|2022-03-04 05:50:20|46.71|43.07|46.64|43|46.71|43.07|46.64|43|0
1646373030000|2022-03-04 05:50:30|46.74|43.1|46.74|43.1|46.74|43.1|46.74|43.1|0
1646373040000|2022-03-04 05:50:40|46.57|42.93|46.64|43|46.64|43|46.57|42.93|0
1646373050000|2022-03-04 05:50:50|46.57|42.93|46.59|42.95|46.59|42.95|46.52|42.88|0
1646373060000|2022-03-04 05:51:00|46.66|43.02|46.59|42.95|46.66|43.02|46.59|42.95|0
1646373070000|2022-03-04 05:51:10|46.62|42.98|46.69|43.05|46.69|43.05|46.62|42.98|0
1646373080000|2022-03-04 05:51:20|46.73|43.09|46.69|43.05|46.73|43.09|46.69|43.05|0
1646373090000|2022-03-04 05:51:30|46.66|43.02|46.54|42.9|46.66|43.02|46.54|42.9|0
1646373100000|2022-03-04 05:51:40|46.57|42.93|46.64|43|46.64|43|46.57|42.93|0
1646373110000|2022-03-04 05:51:50|46.59|42.95|46.59|42.95|46.66|43.02|46.59|42.95|0
1646373120000|2022-03-04 05:52:00|46.57|42.93|46.52|42.88|46.57|42.93|46.52|42.88|0
1646373130000|2022-03-04 05:52:10|46.59|42.95|46.59|42.95|46.59|42.95|46.57|42.93|0
1646373140000|2022-03-04 05:52:20|46.54|42.9|46.69|43.05|46.69|43.05|46.54|42.9|0
1646373150000|2022-03-04 05:52:30|46.71|43.07|46.71|43.07|46.76|43.12|46.69|43.05|0
1646373160000|2022-03-04 05:52:40|46.73|43.09|46.73|43.09|46.73|43.09|46.69|43.05|0
1646373170000|2022-03-04 05:52:50|46.78|43.14|46.73|43.09|46.78|43.14|46.73|43.09|0
1646373190000|2022-03-04 05:53:10|46.69|43.05|46.78|43.14|46.78|43.14|46.69|43.05|0
1646373200000|2022-03-04 05:53:20|46.73|43.09|46.64|43|46.73|43.09|46.64|43|0
1646373210000|2022-03-04 05:53:30|46.71|43.07|46.71|43.07|46.71|43.07|46.71|43.07|0
1646373220000|2022-03-04 05:53:40|46.73|43.09|46.81|43.17|46.83|43.19|46.73|43.09|0
1646373230000|2022-03-04 05:53:50|46.9|43.26|46.93|43.29|46.93|43.29|46.9|43.26|0
1646373240000|2022-03-04 05:54:00|46.95|43.31|47.02|43.38|47.07|43.43|46.95|43.31|0
1646373250000|2022-03-04 05:54:10|47.12|43.48|47.29|43.65|47.29|43.65|47.12|43.48|0
1646373260000|2022-03-04 05:54:20|47.31|43.67|47.31|43.67|47.34|43.7|47.31|43.67|0
1646373270000|2022-03-04 05:54:30|47.27|43.63|47.15|43.51|47.27|43.63|47.15|43.51|0
1646373280000|2022-03-04 05:54:40|47.17|43.53|47.27|43.63|47.27|43.63|47.15|43.51|0
1646373290000|2022-03-04 05:54:50|47.29|43.65|47.29|43.65|47.29|43.65|47.24|43.6|0
1646373300000|2022-03-04 05:55:00|47.27|43.63|47.27|43.63|47.27|43.63|47.22|43.58|0
1646373310000|2022-03-04 05:55:10|47.19|43.55|47.17|43.53|47.24|43.6|47.17|43.53|0
1646373320000|2022-03-04 05:55:20|47.22|43.58|47.27|43.63|47.27|43.63|47.22|43.58|0
1646373330000|2022-03-04 05:55:30|47.66|44.02|47.56|43.92|47.66|44.02|47.51|43.87|0
1646373340000|2022-03-04 05:55:40|47.49|43.85|47.7|44.06|47.7|44.06|47.49|43.85|0
1646373350000|2022-03-04 05:55:50|47.78|44.14|47.78|44.14|47.78|44.14|47.78|44.14|0
1646373360000|2022-03-04 05:56:00|47.8|44.16|47.63|43.99|47.8|44.16|47.63|43.99|0
1646373370000|2022-03-04 05:56:10|47.65|44.01|47.73|44.09|47.73|44.09|47.65|44.01|0
1646373380000|2022-03-04 05:56:20|47.7|44.06|47.88|44.24|47.88|44.24|47.68|44.04|0
1646373390000|2022-03-04 05:56:30|47.85|44.21|47.93|44.29|47.93|44.29|47.85|44.21|0
1646373400000|2022-03-04 05:56:40|48|44.36|47.97|44.33|48|44.36|47.95|44.31|0
1646373410000|2022-03-04 05:56:50|47.92|44.28|48|44.36|48.02|44.38|47.92|44.28|0
1646373420000|2022-03-04 05:57:00|48.05|44.41|48|44.36|48.05|44.41|48|44.36|0
1646373430000|2022-03-04 05:57:10|47.9|44.26|47.92|44.28|47.95|44.31|47.9|44.26|0
1646373440000|2022-03-04 05:57:20|47.95|44.31|47.92|44.28|47.95|44.31|47.92|44.28|0
1646373450000|2022-03-04 05:57:30|48|44.36|47.97|44.33|48|44.36|47.97|44.33|0
1646373460000|2022-03-04 05:57:40|48|44.36|47.95|44.31|48|44.36|47.95|44.31|0
1646373470000|2022-03-04 05:57:50|48.17|44.53|48.12|44.48|48.17|44.53|48.12|44.48|0
1646373480000|2022-03-04 05:58:00|48.1|44.46|48.07|44.43|48.12|44.48|48.07|44.43|0
1646373490000|2022-03-04 05:58:10|48.1|44.46|48.14|44.5|48.14|44.5|48.1|44.46|0
1646373500000|2022-03-04 05:58:20|48.1|44.46|48.1|44.46|48.1|44.46|48.05|44.41|0
1646373510000|2022-03-04 05:58:30|48.07|44.43|48.07|44.43|48.07|44.43|48.07|44.43|0
1646373520000|2022-03-04 05:58:40|48.1|44.46|48.05|44.41|48.1|44.46|48.05|44.41|0
1646373540000|2022-03-04 05:59:00|48.07|44.43|48.05|44.41|48.1|44.46|48.05|44.41|0
1646373560000|2022-03-04 05:59:20|48.02|44.38|47.92|44.28|48.02|44.38|47.92|44.28|0
1646373570000|2022-03-04 05:59:30|47.95|44.31|48.07|44.43|48.07|44.43|47.95|44.31|0
1646373580000|2022-03-04 05:59:40|48.02|44.38|48.05|44.41|48.07|44.43|48|44.36|0
1646373590000|2022-03-04 05:59:50|47.97|44.33|48|44.36|48|44.36|47.97|44.33|0
1646373600000|2022-03-04 06:00:00|47.92|44.28|47.9|44.26|47.92|44.28|47.73|44.09|0
1646373610000|2022-03-04 06:00:10|48|44.36|48.05|44.41|48.05|44.41|48|44.36|0
1646373620000|2022-03-04 06:00:20|48.09|44.45|48.09|44.45|48.09|44.45|48.09|44.45|0
1646373630000|2022-03-04 06:00:30|48.14|44.5|48.17|44.53|48.17|44.53|48.14|44.5|0
1646373640000|2022-03-04 06:00:40|48.24|44.6|48.29|44.65|48.32|44.68|48.24|44.6|0
1646373650000|2022-03-04 06:00:50|48.32|44.68|48.42|44.78|48.42|44.78|48.32|44.68|0
1646373660000|2022-03-04 06:01:00|48.44|44.8|48.42|44.78|48.47|44.83|48.42|44.78|0
1646373670000|2022-03-04 06:01:10|48.47|44.83|48.34|44.7|48.47|44.83|48.22|44.58|0
1646373680000|2022-03-04 06:01:20|48.14|44.5|48.02|44.38|48.14|44.5|48.02|44.38|0
1646373690000|2022-03-04 06:01:30|48.04|44.4|48.09|44.45|48.09|44.45|48.04|44.4|0
1646373700000|2022-03-04 06:01:40|48|44.36|48.04|44.4|48.04|44.4|47.97|44.33|0
1646373710000|2022-03-04 06:01:50|48|44.36|47.68|44.04|48|44.36|47.68|44.04|0
1646373720000|2022-03-04 06:02:00|47.65|44.01|47.6|43.96|47.65|44.01|47.6|43.96|0
1646373730000|2022-03-04 06:02:10|47.63|43.99|47.65|44.01|47.65|44.01|47.6|43.96|0
1646373740000|2022-03-04 06:02:20|47.63|43.99|47.63|43.99|47.63|43.99|47.6|43.96|0
1646373750000|2022-03-04 06:02:30|47.55|43.91|47.53|43.89|47.55|43.91|47.53|43.89|0
1646373760000|2022-03-04 06:02:40|47.55|43.91|47.58|43.94|47.6|43.96|47.55|43.91|0
1646373770000|2022-03-04 06:02:50|47.65|44.01|47.7|44.06|47.7|44.06|47.65|44.01|0
1646373780000|2022-03-04 06:03:00|47.82|44.18|47.82|44.18|47.82|44.18|47.78|44.14|0
1646373790000|2022-03-04 06:03:10|47.92|44.28|47.9|44.26|47.92|44.28|47.9|44.26|0
1646373800000|2022-03-04 06:03:20|47.92|44.28|48|44.36|48|44.36|47.92|44.28|0
1646373810000|2022-03-04 06:03:30|47.92|44.28|47.9|44.26|47.97|44.33|47.9|44.26|0
1646373820000|2022-03-04 06:03:40|47.75|44.11|47.75|44.11|47.75|44.11|47.75|44.11|0
1646373830000|2022-03-04 06:03:50|47.73|44.09|47.85|44.21|47.85|44.21|47.73|44.09|0
1646373840000|2022-03-04 06:04:00|48.09|44.45|48.34|44.7|48.34|44.7|48.09|44.45|0
1646373850000|2022-03-04 06:04:10|48.46|44.82|48.41|44.77|48.46|44.82|48.41|44.77|0
1646373860000|2022-03-04 06:04:20|48.27|44.63|48.27|44.63|48.27|44.63|48.27|44.63|0
1646373870000|2022-03-04 06:04:30|48.34|44.7|48.91|45.27|48.91|45.27|48.34|44.7|0
1646373880000|2022-03-04 06:04:40|48.86|45.22|48.74|45.1|48.86|45.22|48.74|45.1|0
1646373890000|2022-03-04 06:04:50|48.76|45.12|48.81|45.17|48.81|45.17|48.76|45.12|0
1646373900000|2022-03-04 06:05:00|48.86|45.22|48.96|45.32|48.96|45.32|48.86|45.22|0
1646373910000|2022-03-04 06:05:10|48.91|45.27|49.31|45.67|49.36|45.72|48.91|45.27|0
1646373920000|2022-03-04 06:05:20|49.41|45.77|49.46|45.82|49.46|45.82|49.41|45.77|0
1646373930000|2022-03-04 06:05:30|49.36|45.72|49.44|45.8|49.44|45.8|49.36|45.72|0
1646373940000|2022-03-04 06:05:40|49.36|45.72|49.71|46.07|49.71|46.07|49.36|45.72|0
1646373950000|2022-03-04 06:05:50|49.82|46.18|49.64|46|49.82|46.18|49.64|46|0
1646373960000|2022-03-04 06:06:00|49.46|45.82|49.51|45.87|49.51|45.87|49.39|45.75|0
1646373970000|2022-03-04 06:06:10|49.56|45.92|49.92|46.28|49.92|46.28|49.56|45.92|0
1646373980000|2022-03-04 06:06:20|49.89|46.25|50.12|46.48|50.12|46.48|49.89|46.25|0
1646373990000|2022-03-04 06:06:30|50.04|46.4|50.22|46.58|50.27|46.63|50.04|46.4|0
1646374000000|2022-03-04 06:06:40|50.02|46.38|50.17|46.53|50.17|46.53|49.94|46.3|0
1646374010000|2022-03-04 06:06:50|50.12|46.48|50.17|46.53|50.17|46.53|50.12|46.48|0
1646374020000|2022-03-04 06:07:00|50.07|46.43|49.89|46.25|50.07|46.43|49.89|46.25|0
1646374030000|2022-03-04 06:07:10|49.97|46.33|49.31|45.67|49.99|46.35|49.31|45.67|0
1646374040000|2022-03-04 06:07:20|49.28|45.64|49.54|45.9|49.56|45.92|49.28|45.64|0
1646374050000|2022-03-04 06:07:30|49.51|45.87|49.51|45.87|49.56|45.92|49.51|45.87|0
1646374060000|2022-03-04 06:07:40|49.46|45.82|49.23|45.59|49.46|45.82|49.23|45.59|0
1646374070000|2022-03-04 06:07:50|49.21|45.57|49.13|45.49|49.21|45.57|49.13|45.49|0
1646374080000|2022-03-04 06:08:00|49.11|45.47|49.23|45.59|49.23|45.59|49.11|45.47|0
1646374090000|2022-03-04 06:08:10|49.21|45.57|49.21|45.57|49.21|45.57|49.21|45.57|0
1646374100000|2022-03-04 06:08:20|49.23|45.59|49.21|45.57|49.23|45.59|49.21|45.57|0
1646374110000|2022-03-04 06:08:30|49.16|45.52|49.13|45.49|49.18|45.54|49.11|45.47|0
1646374120000|2022-03-04 06:08:40|49.06|45.42|48.98|45.34|49.08|45.44|48.98|45.34|0
1646374130000|2022-03-04 06:08:50|49.01|45.37|48.98|45.34|49.01|45.37|48.98|45.34|0
1646374140000|2022-03-04 06:09:00|48.96|45.32|48.96|45.32|49.01|45.37|48.96|45.32|0
1646374150000|2022-03-04 06:09:10|48.93|45.29|48.98|45.34|48.98|45.34|48.93|45.29|0
1646374160000|2022-03-04 06:09:20|48.96|45.32|49.11|45.47|49.11|45.47|48.96|45.32|0
1646374170000|2022-03-04 06:09:30|48.91|45.27|48.83|45.19|48.93|45.29|48.83|45.19|0
1646374180000|2022-03-04 06:09:40|48.81|45.17|48.81|45.17|48.81|45.17|48.81|45.17|0
1646374190000|2022-03-04 06:09:50|48.83|45.19|48.83|45.19|48.83|45.19|48.81|45.17|0
1646374200000|2022-03-04 06:10:00|48.81|45.17|48.88|45.24|48.91|45.27|48.81|45.17|0
1646374210000|2022-03-04 06:10:10|48.83|45.19|48.88|45.24|48.88|45.24|48.83|45.19|0
1646374220000|2022-03-04 06:10:20|48.86|45.22|48.81|45.17|48.86|45.22|48.81|45.17|0
1646374230000|2022-03-04 06:10:30|48.83|45.19|48.91|45.27|48.91|45.27|48.81|45.17|0
1646374240000|2022-03-04 06:10:40|48.88|45.24|48.81|45.17|48.91|45.27|48.81|45.17|0
1646374250000|2022-03-04 06:10:50|48.76|45.12|48.71|45.07|48.76|45.12|48.71|45.07|0
1646374260000|2022-03-04 06:11:00|48.81|45.17|48.86|45.22|48.88|45.24|48.81|45.17|0
1646374270000|2022-03-04 06:11:10|48.83|45.19|48.83|45.19|48.83|45.19|48.83|45.19|0
1646374280000|2022-03-04 06:11:20|48.78|45.14|48.86|45.22|48.86|45.22|48.78|45.14|0
1646374290000|2022-03-04 06:11:30|48.81|45.17|48.81|45.17|48.86|45.22|48.81|45.17|0
1646374300000|2022-03-04 06:11:40|48.83|45.19|48.83|45.19|48.83|45.19|48.81|45.17|0
1646374310000|2022-03-04 06:11:50|48.78|45.14|48.73|45.09|48.78|45.14|48.73|45.09|0
1646374320000|2022-03-04 06:12:00|48.78|45.14|48.78|45.14|48.83|45.19|48.78|45.14|0
1646374330000|2022-03-04 06:12:10|48.73|45.09|48.81|45.17|48.81|45.17|48.73|45.09|0
1646374340000|2022-03-04 06:12:20|48.78|45.14|48.71|45.07|48.78|45.14|48.71|45.07|0
1646374350000|2022-03-04 06:12:30|48.63|44.99|48.56|44.92|48.63|44.99|48.56|44.92|0
1646374360000|2022-03-04 06:12:40|48.53|44.89|48.56|44.92|48.56|44.92|48.53|44.89|0
1646374370000|2022-03-04 06:12:50|48.53|44.89|48.51|44.87|48.53|44.89|48.51|44.87|0
1646374380000|2022-03-04 06:13:00|48.53|44.89|48.53|44.89|48.58|44.94|48.53|44.89|0
1646374390000|2022-03-04 06:13:10|48.51|44.87|48.48|44.84|48.51|44.87|48.48|44.84|0
1646374410000|2022-03-04 06:13:30|48.43|44.79|48.46|44.82|48.46|44.82|48.41|44.77|0
1646374420000|2022-03-04 06:13:40|48.48|44.84|48.48|44.84|48.48|44.84|48.48|44.84|0
1646374430000|2022-03-04 06:13:50|48.63|44.99|48.58|44.94|48.63|44.99|48.58|44.94|0
1646374440000|2022-03-04 06:14:00|48.51|44.87|48.48|44.84|48.53|44.89|48.48|44.84|0
1646374450000|2022-03-04 06:14:10|48.46|44.82|48.38|44.74|48.46|44.82|48.38|44.74|0
1646374460000|2022-03-04 06:14:20|48.41|44.77|48.38|44.74|48.41|44.77|48.38|44.74|0
1646374470000|2022-03-04 06:14:30|48.41|44.77|48.58|44.94|48.63|44.99|48.41|44.77|0
1646374480000|2022-03-04 06:14:40|48.61|44.97|48.51|44.87|48.61|44.97|48.51|44.87|0
1646374490000|2022-03-04 06:14:50|48.53|44.89|48.58|44.94|48.58|44.94|48.53|44.89|0
1646374500000|2022-03-04 06:15:00|48.63|44.99|48.56|44.92|48.63|44.99|48.56|44.92|0
1646374510000|2022-03-04 06:15:10|48.61|44.97|48.83|45.19|48.83|45.19|48.61|44.97|0
1646374520000|2022-03-04 06:15:20|48.96|45.32|49.13|45.49|49.13|45.49|48.96|45.32|0
1646374530000|2022-03-04 06:15:30|49.06|45.42|49.06|45.42|49.08|45.44|49.06|45.42|0
1646374540000|2022-03-04 06:15:40|49.03|45.39|49.11|45.47|49.21|45.57|49.03|45.39|0
1646374550000|2022-03-04 06:15:50|49.06|45.42|49.01|45.37|49.08|45.44|49.01|45.37|0
1646374560000|2022-03-04 06:16:00|49.08|45.44|49.08|45.44|49.08|45.44|49.06|45.42|0
1646374570000|2022-03-04 06:16:10|49.06|45.42|48.93|45.29|49.06|45.42|48.93|45.29|0
1646374580000|2022-03-04 06:16:20|48.83|45.19|48.88|45.24|48.88|45.24|48.8|45.16|0
1646374590000|2022-03-04 06:16:30|48.85|45.21|48.73|45.09|48.85|45.21|48.73|45.09|0
1646374600000|2022-03-04 06:16:40|48.63|44.99|48.68|45.04|48.73|45.09|48.63|44.99|0
1646374610000|2022-03-04 06:16:50|48.73|45.09|48.73|45.09|48.73|45.09|48.73|45.09|0
1646374630000|2022-03-04 06:17:10|48.68|45.04|48.55|44.91|48.7|45.06|48.55|44.91|0
1646374640000|2022-03-04 06:17:20|48.53|44.89|48.58|44.94|48.58|44.94|48.53|44.89|0
1646374650000|2022-03-04 06:17:30|48.53|44.89|48.58|44.94|48.58|44.94|48.53|44.89|0
1646374660000|2022-03-04 06:17:40|48.63|44.99|48.53|44.89|48.63|44.99|48.53|44.89|0
1646374670000|2022-03-04 06:17:50|48.63|44.99|48.63|44.99|48.63|44.99|48.63|44.99|0
1646374680000|2022-03-04 06:18:00|48.65|45.01|48.53|44.89|48.65|45.01|48.53|44.89|0
1646374690000|2022-03-04 06:18:10|48.5|44.86|48.53|44.89|48.53|44.89|48.5|44.86|0
1646374700000|2022-03-04 06:18:20|48.43|44.79|48.43|44.79|48.43|44.79|48.43|44.79|0
1646374710000|2022-03-04 06:18:30|48.55|44.91|48.55|44.91|48.55|44.91|48.55|44.91|0
1646374720000|2022-03-04 06:18:40|48.48|44.84|48.53|44.89|48.53|44.89|48.48|44.84|0
1646374740000|2022-03-04 06:19:00|48.55|44.91|48.53|44.89|48.58|44.94|48.53|44.89|0
1646374750000|2022-03-04 06:19:10|48.5|44.86|48.48|44.84|48.53|44.89|48.48|44.84|0
1646374760000|2022-03-04 06:19:20|48.5|44.86|48.5|44.86|48.5|44.86|48.5|44.86|0
1646374770000|2022-03-04 06:19:30|48.53|44.89|48.5|44.86|48.53|44.89|48.5|44.86|0
1646374780000|2022-03-04 06:19:40|48.48|44.84|48.53|44.89|48.53|44.89|48.48|44.84|0
1646374790000|2022-03-04 06:19:50|48.58|44.94|48.58|44.94|48.58|44.94|48.58|44.94|0
1646374800000|2022-03-04 06:20:00|48.55|44.91|48.58|44.94|48.58|44.94|48.55|44.91|0
1646374810000|2022-03-04 06:20:10|48.5|44.86|48.5|44.86|48.5|44.86|48.48|44.84|0
1646374820000|2022-03-04 06:20:20|48.53|44.89|48.48|44.84|48.53|44.89|48.48|44.84|0
1646374830000|2022-03-04 06:20:30|48.43|44.79|48.43|44.79|48.43|44.79|48.43|44.79|0
1646374840000|2022-03-04 06:20:40|48.45|44.81|48.43|44.79|48.48|44.84|48.43|44.79|0
1646374850000|2022-03-04 06:20:50|48.48|44.84|48.43|44.79|48.53|44.89|48.43|44.79|0
1646374860000|2022-03-04 06:21:00|48.4|44.76|48.35|44.71|48.4|44.76|48.35|44.71|0
1646374870000|2022-03-04 06:21:10|48.38|44.74|48.35|44.71|48.38|44.74|48.35|44.71|0
1646374880000|2022-03-04 06:21:20|48.28|44.64|48.28|44.64|48.28|44.64|48.23|44.59|0
1646374890000|2022-03-04 06:21:30|48.23|44.59|48.26|44.62|48.26|44.62|48.21|44.57|0
1646374900000|2022-03-04 06:21:40|48.33|44.69|48.3|44.66|48.33|44.69|48.3|44.66|0
1646374910000|2022-03-04 06:21:50|48.23|44.59|48.26|44.62|48.26|44.62|48.23|44.59|0
1646374920000|2022-03-04 06:22:00|48.18|44.54|48.11|44.47|48.18|44.54|48.11|44.47|0
1646374930000|2022-03-04 06:22:10|48.03|44.39|47.88|44.24|48.03|44.39|47.88|44.24|0
1646374940000|2022-03-04 06:22:20|47.83|44.19|47.86|44.22|47.88|44.24|47.81|44.17|0
1646374950000|2022-03-04 06:22:30|47.93|44.29|47.93|44.29|47.93|44.29|47.93|44.29|0
1646374960000|2022-03-04 06:22:40|47.91|44.27|47.91|44.27|47.91|44.27|47.91|44.27|0
1646374970000|2022-03-04 06:22:50|47.96|44.32|47.98|44.34|47.98|44.34|47.96|44.32|0
1646374980000|2022-03-04 06:23:00|47.96|44.32|47.98|44.34|47.98|44.34|47.96|44.32|0
1646374990000|2022-03-04 06:23:10|47.96|44.32|47.93|44.29|47.96|44.32|47.93|44.29|0
1646375000000|2022-03-04 06:23:20|47.86|44.22|47.88|44.24|47.88|44.24|47.86|44.22|0
1646375010000|2022-03-04 06:23:30|47.91|44.27|48.2|44.56|48.2|44.56|47.91|44.27|0
1646375020000|2022-03-04 06:23:40|48.13|44.49|48.23|44.59|48.23|44.59|48.13|44.49|0
1646375030000|2022-03-04 06:23:50|48.2|44.56|48.23|44.59|48.23|44.59|48.2|44.56|0
1646375040000|2022-03-04 06:24:00|48.08|44.44|48.08|44.44|48.08|44.44|48.08|44.44|0
1646375050000|2022-03-04 06:24:10|48.06|44.42|48.13|44.49|48.13|44.49|48.06|44.42|0
1646375060000|2022-03-04 06:24:20|48.28|44.64|48.28|44.64|48.28|44.64|48.28|44.64|0
1646375070000|2022-03-04 06:24:30|48.3|44.66|48.25|44.61|48.3|44.66|48.23|44.59|0
1646375080000|2022-03-04 06:24:40|48.28|44.64|48.2|44.56|48.28|44.64|48.2|44.56|0
1646375090000|2022-03-04 06:24:50|48.25|44.61|48.18|44.54|48.25|44.61|48.18|44.54|0
1646375100000|2022-03-04 06:25:00|48.28|44.64|48.3|44.66|48.3|44.66|48.28|44.64|0
1646375110000|2022-03-04 06:25:10|48.28|44.64|48.23|44.59|48.28|44.64|48.23|44.59|0
1646375120000|2022-03-04 06:25:20|48.25|44.61|48.38|44.74|48.38|44.74|48.25|44.61|0
1646375130000|2022-03-04 06:25:30|48.4|44.76|48.38|44.74|48.4|44.76|48.38|44.74|0
1646375140000|2022-03-04 06:25:40|48.43|44.79|48.6|44.96|48.65|45.01|48.43|44.79|0
1646375150000|2022-03-04 06:25:50|48.5|44.86|48.58|44.94|48.58|44.94|48.5|44.86|0
1646375160000|2022-03-04 06:26:00|48.63|44.99|48.63|44.99|48.63|44.99|48.63|44.99|0
1646375170000|2022-03-04 06:26:10|48.53|44.89|48.53|44.89|48.53|44.89|48.53|44.89|0
1646375180000|2022-03-04 06:26:20|48.48|44.84|48.53|44.89|48.53|44.89|48.48|44.84|0
1646375190000|2022-03-04 06:26:30|48.48|44.84|48.48|44.84|48.5|44.86|48.48|44.84|0
1646375200000|2022-03-04 06:26:40|48.4|44.76|48.43|44.79|48.45|44.81|48.4|44.76|0
1646375210000|2022-03-04 06:26:50|48.48|44.84|48.43|44.79|48.48|44.84|48.43|44.79|0
1646375220000|2022-03-04 06:27:00|48.48|44.84|48.53|44.89|48.53|44.89|48.48|44.84|0
1646375230000|2022-03-04 06:27:10|48.62|44.98|48.6|44.96|48.62|44.98|48.6|44.96|0
1646375240000|2022-03-04 06:27:20|48.7|45.06|48.67|45.03|48.7|45.06|48.62|44.98|0
1646375250000|2022-03-04 06:27:30|48.62|44.98|48.62|44.98|48.62|44.98|48.62|44.98|0
1646375270000|2022-03-04 06:27:50|48.65|45.01|48.67|45.03|48.75|45.11|48.65|45.01|0
1646375280000|2022-03-04 06:28:00|48.6|44.96|48.65|45.01|48.65|45.01|48.57|44.93|0
1646375290000|2022-03-04 06:28:10|48.62|44.98|48.57|44.93|48.62|44.98|48.57|44.93|0
1646375300000|2022-03-04 06:28:20|48.65|45.01|48.77|45.13|48.77|45.13|48.65|45.01|0
1646375310000|2022-03-04 06:28:30|48.75|45.11|48.8|45.16|48.8|45.16|48.75|45.11|0
1646375320000|2022-03-04 06:28:40|48.85|45.21|48.85|45.21|48.87|45.23|48.85|45.21|0
1646375330000|2022-03-04 06:28:50|48.82|45.18|48.85|45.21|48.87|45.23|48.82|45.18|0
1646375340000|2022-03-04 06:29:00|48.72|45.08|48.72|45.08|48.75|45.11|48.72|45.08|0
1646375350000|2022-03-04 06:29:10|48.7|45.06|48.6|44.96|48.7|45.06|48.6|44.96|0
1646375360000|2022-03-04 06:29:20|48.62|44.98|48.65|45.01|48.65|45.01|48.6|44.96|0
1646375370000|2022-03-04 06:29:30|48.72|45.08|48.72|45.08|48.72|45.08|48.72|45.08|0
1646375380000|2022-03-04 06:29:40|48.77|45.13|48.87|45.23|48.87|45.23|48.77|45.13|0
1646375390000|2022-03-04 06:29:50|48.85|45.21|48.85|45.21|48.85|45.21|48.85|45.21|0
1646375400000|2022-03-04 06:30:00|48.77|45.13|48.8|45.16|48.8|45.16|48.77|45.13|0
1646375410000|2022-03-04 06:30:10|48.77|45.13|48.75|45.11|48.85|45.21|48.75|45.11|0
1646375420000|2022-03-04 06:30:20|48.6|44.96|48.52|44.88|48.62|44.98|48.52|44.88|0
1646375430000|2022-03-04 06:30:30|48.62|44.98|48.62|44.98|48.62|44.98|48.62|44.98|0
1646375440000|2022-03-04 06:30:40|48.6|44.96|48.42|44.78|48.6|44.96|48.42|44.78|0
1646375450000|2022-03-04 06:30:50|48.35|44.71|48.32|44.68|48.37|44.73|48.32|44.68|0
1646375460000|2022-03-04 06:31:00|48.3|44.66|48.28|44.64|48.32|44.68|48.28|44.64|0
1646375470000|2022-03-04 06:31:10|48.32|44.68|48.18|44.54|48.32|44.68|48.18|44.54|0
1646375480000|2022-03-04 06:31:20|48.2|44.56|48.13|44.49|48.23|44.59|48.13|44.49|0
1646375490000|2022-03-04 06:31:30|48.1|44.46|48.18|44.54|48.2|44.56|48.1|44.46|0
1646375500000|2022-03-04 06:31:40|48.03|44.39|47.93|44.29|48.03|44.39|47.93|44.29|0
1646375510000|2022-03-04 06:31:50|47.86|44.22|47.76|44.12|47.86|44.22|47.76|44.12|0
1646375520000|2022-03-04 06:32:00|47.95|44.31|47.98|44.34|47.98|44.34|47.95|44.31|0
1646375530000|2022-03-04 06:32:10|47.95|44.31|47.83|44.19|47.95|44.31|47.83|44.19|0
1646375540000|2022-03-04 06:32:20|47.86|44.22|47.86|44.22|47.86|44.22|47.86|44.22|0
1646375550000|2022-03-04 06:32:30|47.83|44.19|47.88|44.24|47.88|44.24|47.83|44.19|0
1646375560000|2022-03-04 06:32:40|47.86|44.22|47.83|44.19|47.86|44.22|47.83|44.19|0
1646375570000|2022-03-04 06:32:50|47.86|44.22|47.86|44.22|47.86|44.22|47.86|44.22|0
1646375580000|2022-03-04 06:33:00|47.9|44.26|48.08|44.44|48.08|44.44|47.9|44.26|0
1646375590000|2022-03-04 06:33:10|48.05|44.41|48.1|44.46|48.15|44.51|48.05|44.41|0
1646375600000|2022-03-04 06:33:20|48.13|44.49|48.32|44.68|48.32|44.68|48.13|44.49|0
1646375610000|2022-03-04 06:33:30|48.18|44.54|48.22|44.58|48.22|44.58|48.1|44.46|0
1646375620000|2022-03-04 06:33:40|48.25|44.61|48.18|44.54|48.27|44.63|48.18|44.54|0
1646375630000|2022-03-04 06:33:50|48.27|44.63|48.25|44.61|48.27|44.63|48.25|44.61|0
1646375640000|2022-03-04 06:34:00|48.22|44.58|48.13|44.49|48.22|44.58|48.13|44.49|0
1646375650000|2022-03-04 06:34:10|48.05|44.41|48.15|44.51|48.15|44.51|48.05|44.41|0
1646375660000|2022-03-04 06:34:20|48.17|44.53|48.03|44.67|48.17|44.67|48.03|44.53|0
1646375670000|2022-03-04 06:34:30|47.79|44.43|47.79|44.43|47.79|44.43|47.79|44.43|0
1646375680000|2022-03-04 06:34:40|47.94|44.58|47.96|44.6|47.96|44.6|47.91|44.55|0
1646375690000|2022-03-04 06:34:50|47.94|44.58|47.89|44.53|47.96|44.6|47.89|44.53|0
1646375700000|2022-03-04 06:35:00|47.94|44.58|47.89|44.53|47.94|44.58|47.86|44.5|0
1646375710000|2022-03-04 06:35:10|47.86|44.5|47.84|44.48|47.86|44.5|47.79|44.43|0
1646375720000|2022-03-04 06:35:20|47.89|44.53|47.89|44.53|47.89|44.53|47.89|44.53|0
1646375730000|2022-03-04 06:35:30|47.96|44.6|47.98|44.62|47.98|44.62|47.96|44.6|0
1646375740000|2022-03-04 06:35:40|47.89|44.53|48.11|44.75|48.11|44.75|47.89|44.53|0
1646375750000|2022-03-04 06:35:50|48.13|44.77|48.08|44.72|48.13|44.77|48.08|44.72|0
1646375760000|2022-03-04 06:36:00|48.13|44.77|48.18|44.82|48.18|44.82|48.13|44.77|0
1646375770000|2022-03-04 06:36:10|48.28|44.92|48.18|44.82|48.33|44.97|48.18|44.82|0
1646375780000|2022-03-04 06:36:20|48.21|44.85|48.21|44.85|48.23|44.87|48.21|44.85|0
1646375790000|2022-03-04 06:36:30|48.18|44.82|48.13|44.77|48.18|44.82|48.08|44.72|0
1646375800000|2022-03-04 06:36:40|48.18|44.82|48.16|44.8|48.18|44.82|48.16|44.8|0
1646375810000|2022-03-04 06:36:50|48.13|44.77|48.18|44.82|48.21|44.85|48.13|44.77|0
1646375820000|2022-03-04 06:37:00|48.23|44.87|48.23|44.87|48.23|44.87|48.23|44.87|0
1646375830000|2022-03-04 06:37:10|48.21|44.85|48.18|44.82|48.21|44.85|48.18|44.82|0
1646375840000|2022-03-04 06:37:20|48.23|44.87|48.23|44.87|48.23|44.87|48.23|44.87|0
1646375850000|2022-03-04 06:37:30|48.18|44.82|48.13|44.77|48.18|44.82|48.13|44.77|0
1646375860000|2022-03-04 06:37:40|48.18|44.82|48.13|44.77|48.18|44.82|48.13|44.77|0
1646375880000|2022-03-04 06:38:00|48.18|44.82|48.18|44.82|48.23|44.87|48.18|44.82|0
1646375900000|2022-03-04 06:38:20|48.03|44.67|48.03|44.67|48.03|44.67|48.03|44.67|0
1646375910000|2022-03-04 06:38:30|48.01|44.65|48.01|44.65|48.01|44.65|48.01|44.65|0
1646375920000|2022-03-04 06:38:40|47.86|44.5|47.86|44.5|47.91|44.55|47.84|44.48|0
1646375930000|2022-03-04 06:38:50|47.88|44.52|47.84|44.48|47.93|44.57|47.84|44.48|0
1646375950000|2022-03-04 06:39:10|47.86|44.5|47.88|44.52|47.88|44.52|47.86|44.5|0
1646375960000|2022-03-04 06:39:20|47.91|44.55|47.88|44.52|47.91|44.55|47.81|44.45|0
1646375970000|2022-03-04 06:39:30|47.84|44.48|47.88|44.52|47.88|44.52|47.81|44.45|0
1646375980000|2022-03-04 06:39:40|47.86|44.5|47.88|44.52|47.88|44.52|47.86|44.5|0
1646375990000|2022-03-04 06:39:50|47.86|44.5|47.88|44.52|47.88|44.52|47.86|44.5|0
1646376000000|2022-03-04 06:40:00|47.91|44.55|47.83|44.47|47.91|44.55|47.83|44.47|0
1646376010000|2022-03-04 06:40:10|47.81|44.45|47.79|44.43|47.81|44.45|47.79|44.43|0
1646376020000|2022-03-04 06:40:20|47.54|44.18|47.54|44.18|47.54|44.18|47.54|44.18|0
1646376030000|2022-03-04 06:40:30|47.34|43.98|47.47|44.11|47.47|44.11|47.34|43.98|0
1646376040000|2022-03-04 06:40:40|47.52|44.16|47.49|44.13|47.54|44.18|47.49|44.13|0
1646376050000|2022-03-04 06:40:50|47.47|44.11|47.47|44.11|47.47|44.11|47.47|44.11|0
1646376060000|2022-03-04 06:41:00|47.39|44.03|47.44|44.08|47.44|44.08|47.39|44.03|0
1646376070000|2022-03-04 06:41:10|47.52|44.16|47.64|44.28|47.64|44.28|47.47|44.11|0
1646376080000|2022-03-04 06:41:20|47.66|44.3|47.64|44.28|47.83|44.47|47.64|44.28|0
1646376090000|2022-03-04 06:41:30|47.88|44.52|47.74|44.38|47.88|44.52|47.74|44.38|0
1646376100000|2022-03-04 06:41:40|47.69|44.33|47.88|44.52|47.88|44.52|47.61|44.25|0
1646376110000|2022-03-04 06:41:50|47.83|44.47|47.96|44.6|47.96|44.6|47.83|44.47|0
1646376120000|2022-03-04 06:42:00|47.93|44.57|47.93|44.57|47.93|44.57|47.93|44.57|0
1646376130000|2022-03-04 06:42:10|47.91|44.55|47.83|44.47|47.91|44.55|47.83|44.47|0
1646376150000|2022-03-04 06:42:30|47.88|44.52|47.93|44.57|47.93|44.57|47.88|44.52|0
1646376160000|2022-03-04 06:42:40|47.96|44.6|47.98|44.62|47.98|44.62|47.93|44.57|0
1646376170000|2022-03-04 06:42:50|47.93|44.57|48.01|44.65|48.01|44.65|47.93|44.57|0
1646376180000|2022-03-04 06:43:00|47.96|44.6|48.01|44.65|48.01|44.65|47.96|44.6|0
1646376190000|2022-03-04 06:43:10|48.06|44.7|48.08|44.72|48.08|44.72|48.06|44.7|0
1646376200000|2022-03-04 06:43:20|48.11|44.75|48.08|44.72|48.11|44.75|48.06|44.7|0
1646376210000|2022-03-04 06:43:30|47.98|44.62|47.83|44.47|47.98|44.62|47.83|44.47|0
1646376220000|2022-03-04 06:43:40|47.86|44.5|47.81|44.45|47.86|44.5|47.81|44.45|0
1646376230000|2022-03-04 06:43:50|47.78|44.42|47.91|44.55|47.91|44.55|47.78|44.42|0
1646376240000|2022-03-04 06:44:00|47.96|44.6|47.98|44.62|47.98|44.62|47.96|44.6|0
1646376260000|2022-03-04 06:44:20|48.11|44.75|48.08|44.72|48.11|44.75|48.08|44.72|0
1646376270000|2022-03-04 06:44:30|48.06|44.7|48.06|44.7|48.06|44.7|48.03|44.67|0
1646376280000|2022-03-04 06:44:40|48.03|44.67|48.03|44.67|48.03|44.67|48.03|44.67|0
1646376290000|2022-03-04 06:44:50|47.98|44.62|47.93|44.57|48.01|44.65|47.93|44.57|0
1646376300000|2022-03-04 06:45:00|47.88|44.52|47.88|44.52|47.88|44.52|47.88|44.52|0
1646376310000|2022-03-04 06:45:10|47.86|44.5|47.78|44.42|47.86|44.5|47.78|44.42|0
1646376320000|2022-03-04 06:45:20|47.83|44.47|47.83|44.47|47.83|44.47|47.83|44.47|0
1646376330000|2022-03-04 06:45:30|47.81|44.45|47.73|44.37|47.81|44.45|47.73|44.37|0
1646376340000|2022-03-04 06:45:40|47.66|44.3|47.61|44.25|47.66|44.3|47.56|44.2|0
1646376350000|2022-03-04 06:45:50|47.66|44.3|47.68|44.32|47.68|44.32|47.64|44.28|0
1646376360000|2022-03-04 06:46:00|47.71|44.35|47.88|44.52|47.88|44.52|47.71|44.35|0
1646376370000|2022-03-04 06:46:10|47.78|44.42|47.81|44.45|47.83|44.47|47.78|44.42|0
1646376380000|2022-03-04 06:46:20|47.83|44.47|47.73|44.37|47.83|44.47|47.73|44.37|0
1646376400000|2022-03-04 06:46:40|47.78|44.42|47.78|44.42|47.78|44.42|47.76|44.4|0
1646376410000|2022-03-04 06:46:50|47.81|44.45|47.68|44.32|47.81|44.45|47.68|44.32|0
1646376420000|2022-03-04 06:47:00|47.64|44.28|47.64|44.28|47.68|44.32|47.64|44.28|0
1646376430000|2022-03-04 06:47:10|47.59|44.23|47.39|44.03|47.59|44.23|47.39|44.03|0
1646376440000|2022-03-04 06:47:20|47.44|44.08|47.44|44.08|47.44|44.08|47.39|44.03|0
1646376450000|2022-03-04 06:47:30|47.46|44.1|47.15|43.79|47.46|44.1|47.15|43.79|0
1646376460000|2022-03-04 06:47:40|47.24|43.88|47.24|43.88|47.24|43.88|47.24|43.88|0
1646376470000|2022-03-04 06:47:50|47.19|43.83|47.32|43.96|47.32|43.96|47.19|43.83|0
1646376480000|2022-03-04 06:48:00|47.27|43.91|47.37|44.01|47.37|44.01|47.22|43.86|0
1646376490000|2022-03-04 06:48:10|47.29|43.93|47.34|43.98|47.37|44.01|47.27|43.91|0
1646376500000|2022-03-04 06:48:20|47.37|44.01|47.24|43.88|47.37|44.01|47.24|43.88|0
1646376510000|2022-03-04 06:48:30|47.32|43.96|47.29|43.93|47.34|43.98|47.29|43.93|0
1646376520000|2022-03-04 06:48:40|47.19|43.83|47.19|43.83|47.24|43.88|47.19|43.83|0
1646376530000|2022-03-04 06:48:50|47.17|43.81|47.22|43.86|47.27|43.91|47.17|43.81|0
1646376540000|2022-03-04 06:49:00|47.24|43.88|47.29|43.93|47.29|43.93|47.19|43.83|0
1646376550000|2022-03-04 06:49:10|47.32|43.96|47.44|44.08|47.44|44.08|47.32|43.96|0
1646376560000|2022-03-04 06:49:20|47.34|43.98|47.41|44.05|47.41|44.05|47.34|43.98|0
1646376570000|2022-03-04 06:49:30|47.44|44.08|47.44|44.08|47.44|44.08|47.44|44.08|0
1646376580000|2022-03-04 06:49:40|47.46|44.1|47.34|43.98|47.46|44.1|47.34|43.98|0
1646376590000|2022-03-04 06:49:50|47.44|44.08|47.44|44.08|47.44|44.08|47.44|44.08|0
1646376600000|2022-03-04 06:50:00|47.54|44.18|47.49|44.13|47.54|44.18|47.49|44.13|0
1646376610000|2022-03-04 06:50:10|47.46|44.1|47.39|44.03|47.46|44.1|47.34|43.98|0
1646376620000|2022-03-04 06:50:20|47.29|43.93|47.34|43.98|47.34|43.98|47.29|43.93|0
1646376630000|2022-03-04 06:50:30|47.37|44.01|47.44|44.08|47.44|44.08|47.34|43.98|0
1646376640000|2022-03-04 06:50:40|47.41|44.05|47.49|44.13|47.54|44.18|47.34|43.98|0
1646376650000|2022-03-04 06:50:50|47.44|44.08|47.29|43.93|47.44|44.08|47.29|43.93|0
1646376660000|2022-03-04 06:51:00|47.39|44.03|47.34|43.98|47.39|44.03|47.34|43.98|0
1646376670000|2022-03-04 06:51:10|47.29|43.93|47.29|43.93|47.29|43.93|47.29|43.93|0
1646376680000|2022-03-04 06:51:20|47.32|43.96|47.32|43.96|47.32|43.96|47.29|43.93|0
1646376690000|2022-03-04 06:51:30|47.29|43.93|47.29|43.93|47.29|43.93|47.29|43.93|0
1646376700000|2022-03-04 06:51:40|47.39|44.03|47.34|43.98|47.39|44.03|47.34|43.98|0
1646376720000|2022-03-04 06:52:00|47.29|43.93|47.39|44.03|47.39|44.03|47.29|43.93|0
1646376730000|2022-03-04 06:52:10|47.44|44.08|47.44|44.08|47.44|44.08|47.44|44.08|0
1646376740000|2022-03-04 06:52:20|47.41|44.05|47.39|44.03|47.41|44.05|47.36|44|0
1646376750000|2022-03-04 06:52:30|47.49|44.13|47.53|44.17|47.58|44.22|47.49|44.13|0
1646376760000|2022-03-04 06:52:40|47.58|44.22|47.66|44.3|47.66|44.3|47.58|44.22|0
1646376770000|2022-03-04 06:52:50|47.63|44.27|47.68|44.32|47.68|44.32|47.63|44.27|0
1646376780000|2022-03-04 06:53:00|47.58|44.22|47.58|44.22|47.61|44.25|47.58|44.22|0
1646376790000|2022-03-04 06:53:10|47.46|44.1|47.58|44.22|47.58|44.22|47.46|44.1|0
1646376810000|2022-03-04 06:53:30|47.61|44.25|47.58|44.22|47.61|44.25|47.58|44.22|0
1646376820000|2022-03-04 06:53:40|47.68|44.32|47.66|44.3|47.68|44.32|47.63|44.27|0
1646376830000|2022-03-04 06:53:50|47.63|44.27|47.61|44.25|47.68|44.32|47.61|44.25|0
1646376840000|2022-03-04 06:54:00|47.63|44.27|47.53|44.17|47.63|44.27|47.53|44.17|0
1646376850000|2022-03-04 06:54:10|47.49|44.13|47.39|44.03|47.49|44.13|47.39|44.03|0
1646376860000|2022-03-04 06:54:20|47.41|44.05|47.39|44.03|47.41|44.05|47.34|43.98|0
1646376870000|2022-03-04 06:54:30|47.41|44.05|47.22|43.86|47.41|44.05|47.22|43.86|0
1646376880000|2022-03-04 06:54:40|47.27|43.91|47.36|44|47.36|44|47.27|43.91|0
1646376890000|2022-03-04 06:54:50|47.29|43.93|47.27|43.91|47.29|43.93|47.27|43.91|0
1646376900000|2022-03-04 06:55:00|47.24|43.88|47.24|43.88|47.24|43.88|47.22|43.86|0
1646376910000|2022-03-04 06:55:10|47.19|43.83|47.31|43.95|47.31|43.95|47.19|43.83|0
1646376920000|2022-03-04 06:55:20|47.41|44.05|47.46|44.1|47.46|44.1|47.41|44.05|0
1646376930000|2022-03-04 06:55:30|47.44|44.08|47.44|44.08|47.44|44.08|47.41|44.05|0
1646376940000|2022-03-04 06:55:40|47.46|44.1|47.39|44.03|47.46|44.1|47.34|43.98|0
1646376950000|2022-03-04 06:55:50|47.44|44.08|47.46|44.1|47.48|44.12|47.44|44.08|0
1646376960000|2022-03-04 06:56:00|47.44|44.08|47.34|43.98|47.44|44.08|47.34|43.98|0
1646376970000|2022-03-04 06:56:10|47.41|44.05|47.48|44.12|47.48|44.12|47.41|44.05|0
1646376980000|2022-03-04 06:56:20|47.51|44.15|47.48|44.12|47.51|44.15|47.48|44.12|0
1646376990000|2022-03-04 06:56:30|47.44|44.08|47.48|44.12|47.53|44.17|47.44|44.08|0
1646377000000|2022-03-04 06:56:40|47.53|44.17|47.48|44.12|47.53|44.17|47.41|44.05|0
1646377020000|2022-03-04 06:57:00|47.56|44.2|47.58|44.22|47.58|44.22|47.56|44.2|0
1646377030000|2022-03-04 06:57:10|47.51|44.15|47.58|44.22|47.58|44.22|47.51|44.15|0
1646377040000|2022-03-04 06:57:20|47.53|44.17|47.48|44.12|47.53|44.17|47.48|44.12|0
1646377060000|2022-03-04 06:57:40|47.43|44.07|47.51|44.15|47.51|44.15|47.43|44.07|0
1646377070000|2022-03-04 06:57:50|47.56|44.2|47.58|44.22|47.58|44.22|47.56|44.2|0
1646377080000|2022-03-04 06:58:00|47.43|44.07|47.58|44.22|47.58|44.22|47.43|44.07|0
1646377090000|2022-03-04 06:58:10|47.51|44.15|47.53|44.17|47.53|44.17|47.46|44.1|0
1646377100000|2022-03-04 06:58:20|47.48|44.12|47.48|44.12|47.48|44.12|47.48|44.12|0
1646377130000|2022-03-04 06:58:50|47.53|44.17|47.58|44.22|47.58|44.22|47.53|44.17|0
1646377140000|2022-03-04 06:59:00|47.78|44.42|47.83|44.47|47.83|44.47|47.78|44.42|0
1646377150000|2022-03-04 06:59:10|47.93|44.57|47.98|44.62|47.98|44.62|47.93|44.57|0
1646377160000|2022-03-04 06:59:20|48.02|44.66|48|44.64|48.02|44.66|47.98|44.62|0
1646377170000|2022-03-04 06:59:30|48.05|44.69|48.02|44.66|48.05|44.69|48.02|44.66|0
1646377180000|2022-03-04 06:59:40|48.05|44.69|47.88|44.52|48.05|44.69|47.88|44.52|0
1646377190000|2022-03-04 06:59:50|47.83|44.47|47.83|44.47|47.83|44.47|47.83|44.47|0
1646377200000|2022-03-04 07:00:00|47.78|44.42|47.93|44.57|47.93|44.57|47.78|44.42|0
1646377210000|2022-03-04 07:00:10|48.02|44.66|48.32|44.96|48.37|45.01|48.02|44.66|0
1646377220000|2022-03-04 07:00:20|48.37|45.01|48.35|44.99|48.37|45.01|48.32|44.96|0
1646377230000|2022-03-04 07:00:30|48.37|45.01|48.12|44.76|48.37|45.01|48.12|44.76|0
1646377240000|2022-03-04 07:00:40|48.07|44.71|47.97|44.61|48.07|44.71|47.97|44.61|0
1646377250000|2022-03-04 07:00:50|48.02|44.66|47.9|44.54|48.02|44.66|47.9|44.54|0
1646377260000|2022-03-04 07:01:00|47.97|44.61|47.93|44.57|48.02|44.66|47.93|44.57|0
1646377270000|2022-03-04 07:01:10|47.88|44.52|47.68|44.32|47.88|44.52|47.68|44.32|0
1646377280000|2022-03-04 07:01:20|47.73|44.37|47.56|44.2|47.73|44.37|47.56|44.2|0
1646377290000|2022-03-04 07:01:30|47.53|44.17|47.58|44.22|47.58|44.22|47.43|44.07|0
1646377300000|2022-03-04 07:01:40|47.68|44.32|47.58|44.22|47.68|44.32|47.58|44.22|0
1646377310000|2022-03-04 07:01:50|47.63|44.27|47.68|44.32|47.68|44.32|47.63|44.27|0
1646377320000|2022-03-04 07:02:00|47.83|44.47|48.02|44.66|48.02|44.66|47.83|44.47|0
1646377330000|2022-03-04 07:02:10|48.05|44.69|48.17|44.81|48.17|44.81|48.05|44.69|0
1646377340000|2022-03-04 07:02:20|48.3|44.94|48.45|45.09|48.45|45.09|48.27|44.91|0
1646377350000|2022-03-04 07:02:30|48.47|45.11|48.42|45.06|48.47|45.11|48.37|45.01|0
1646377360000|2022-03-04 07:02:40|48.45|45.09|48.52|45.16|48.52|45.16|48.45|45.09|0
1646377370000|2022-03-04 07:02:50|48.55|45.19|48.67|45.31|48.67|45.31|48.52|45.16|0
1646377380000|2022-03-04 07:03:00|48.7|45.34|48.8|45.44|48.8|45.44|48.7|45.34|0
1646377390000|2022-03-04 07:03:10|48.87|45.51|48.67|45.31|48.87|45.51|48.67|45.31|0
1646377400000|2022-03-04 07:03:20|48.77|45.41|48.7|45.34|48.87|45.51|48.7|45.34|0
1646377410000|2022-03-04 07:03:30|48.77|45.41|48.77|45.41|48.77|45.41|48.72|45.36|0
1646377420000|2022-03-04 07:03:40|48.87|45.51|48.87|45.51|48.87|45.51|48.87|45.51|0
1646377430000|2022-03-04 07:03:50|48.85|45.49|48.77|45.41|48.85|45.49|48.77|45.41|0
1646377440000|2022-03-04 07:04:00|48.72|45.36|48.72|45.36|48.77|45.41|48.72|45.36|0
1646377450000|2022-03-04 07:04:10|48.7|45.34|48.7|45.34|48.7|45.34|48.65|45.29|0
1646377460000|2022-03-04 07:04:20|48.8|45.44|48.87|45.51|48.9|45.54|48.8|45.44|0
1646377470000|2022-03-04 07:04:30|48.82|45.46|48.67|45.31|48.82|45.46|48.67|45.31|0
1646377480000|2022-03-04 07:04:40|48.69|45.33|48.52|45.16|48.69|45.33|48.47|45.11|0
1646377490000|2022-03-04 07:04:50|48.62|45.26|48.64|45.28|48.64|45.28|48.59|45.23|0
1646377500000|2022-03-04 07:05:00|48.77|45.41|48.79|45.43|48.79|45.43|48.77|45.41|0
1646377510000|2022-03-04 07:05:10|48.74|45.38|48.77|45.41|48.79|45.43|48.74|45.38|0
1646377520000|2022-03-04 07:05:20|48.72|45.36|48.77|45.41|48.77|45.41|48.67|45.31|0
1646377530000|2022-03-04 07:05:30|48.79|45.43|48.95|45.59|48.95|45.59|48.79|45.43|0
1646377540000|2022-03-04 07:05:40|49|45.64|49.12|45.76|49.12|45.76|49|45.64|0
1646377550000|2022-03-04 07:05:50|49.1|45.74|49.22|45.86|49.22|45.86|49.07|45.71|0
1646377560000|2022-03-04 07:06:00|49.27|45.91|49.27|45.91|49.27|45.91|49.22|45.86|0
1646377570000|2022-03-04 07:06:10|49.3|45.94|49.35|45.99|49.35|45.99|49.3|45.94|0
1646377580000|2022-03-04 07:06:20|49.37|46.01|49.37|46.01|49.37|46.01|49.32|45.96|0
1646377590000|2022-03-04 07:06:30|49.3|45.94|49.4|46.04|49.4|46.04|49.3|45.94|0
1646377600000|2022-03-04 07:06:40|49.37|46.01|49.37|46.01|49.37|46.01|49.35|45.99|0
1646377610000|2022-03-04 07:06:50|49.35|45.99|49.37|46.01|49.37|46.01|49.35|45.99|0
1646377620000|2022-03-04 07:07:00|49.27|45.91|49.27|45.91|49.32|45.96|49.27|45.91|0
1646377630000|2022-03-04 07:07:10|49.25|45.89|49.32|45.96|49.32|45.96|49.25|45.89|0
1646377640000|2022-03-04 07:07:20|49.3|45.94|49.3|45.94|49.3|45.94|49.3|45.94|0
1646377650000|2022-03-04 07:07:30|49.4|46.04|49.35|45.99|49.4|46.04|49.32|45.96|0
1646377660000|2022-03-04 07:07:40|49.32|45.96|49.45|46.09|49.45|46.09|49.3|45.94|0
1646377670000|2022-03-04 07:07:50|49.65|46.29|49.62|46.26|49.65|46.29|49.62|46.26|0
1646377680000|2022-03-04 07:08:00|49.6|46.24|49.7|46.34|49.7|46.34|49.6|46.24|0
1646377690000|2022-03-04 07:08:10|50.34|46.98|50.24|46.88|50.34|46.98|50.24|46.88|0
1646377700000|2022-03-04 07:08:20|50.18|46.82|49.85|46.49|50.18|46.82|49.85|46.49|0
1646377710000|2022-03-04 07:08:30|49.7|46.34|49.83|46.47|49.83|46.47|49.7|46.34|0
1646377720000|2022-03-04 07:08:40|49.8|46.44|49.75|46.39|49.8|46.44|49.75|46.39|0
1646377730000|2022-03-04 07:08:50|49.73|46.37|49.73|46.37|49.75|46.39|49.73|46.37|0
1646377740000|2022-03-04 07:09:00|49.65|46.29|49.65|46.29|49.67|46.31|49.65|46.29|0
1646377750000|2022-03-04 07:09:10|49.4|46.04|49.35|45.99|49.4|46.04|49.22|45.86|0
1646377760000|2022-03-04 07:09:20|49.4|46.04|49.32|45.96|49.4|46.04|49.32|45.96|0
1646377770000|2022-03-04 07:09:30|49.27|45.91|49.27|45.91|49.27|45.91|49.25|45.89|0
1646377780000|2022-03-04 07:09:40|49.19|45.83|49.55|46.19|49.65|46.29|49.19|45.83|0
1646377790000|2022-03-04 07:09:50|49.52|46.16|49.55|46.19|49.62|46.26|49.52|46.16|0
1646377800000|2022-03-04 07:10:00|49.47|46.11|49.42|46.06|49.47|46.11|49.42|46.06|0
1646377810000|2022-03-04 07:10:10|49.52|46.16|49.55|46.19|49.55|46.19|49.52|46.16|0
1646377820000|2022-03-04 07:10:20|49.57|46.21|49.52|46.16|49.57|46.21|49.42|46.06|0
1646377830000|2022-03-04 07:10:30|49.57|46.21|49.52|46.16|49.57|46.21|49.52|46.16|0
1646377840000|2022-03-04 07:10:40|49.35|45.99|49.4|46.04|49.4|46.04|49.35|45.99|0
1646377850000|2022-03-04 07:10:50|49.67|46.31|49.47|46.11|49.67|46.31|49.47|46.11|0
1646377860000|2022-03-04 07:11:00|49.35|45.99|49.27|45.91|49.35|45.99|49.27|45.91|0
1646377870000|2022-03-04 07:11:10|49.24|45.88|49.27|45.91|49.27|45.91|49.22|45.86|0
1646377880000|2022-03-04 07:11:20|49.3|45.94|49.02|45.66|49.3|45.94|49.02|45.66|0
1646377890000|2022-03-04 07:11:30|48.99|45.63|48.97|45.61|48.99|45.63|48.97|45.61|0
1646377900000|2022-03-04 07:11:40|48.87|45.51|49.27|45.91|49.27|45.91|48.87|45.51|0
1646377910000|2022-03-04 07:11:50|49.14|45.78|49.29|45.93|49.29|45.93|49.12|45.76|0
1646377920000|2022-03-04 07:12:00|49.17|45.81|49.32|45.96|49.32|45.96|49.17|45.81|0
1646377930000|2022-03-04 07:12:10|49.29|45.93|49.04|45.68|49.29|45.93|49.04|45.68|0
1646377940000|2022-03-04 07:12:20|49.07|45.71|49.04|45.68|49.32|45.96|49.04|45.68|0
1646377950000|2022-03-04 07:12:30|49.12|45.76|49.49|46.13|49.49|46.13|48.28|44.92|0
1646377960000|2022-03-04 07:12:40|49.54|46.18|49.31|45.95|49.56|46.2|49.31|45.95|0
1646377970000|2022-03-04 07:12:50|49.36|46|49.33|45.97|49.36|46|49.33|45.97|0
1646377980000|2022-03-04 07:13:00|49.26|45.9|49.11|45.75|49.26|45.9|49.11|45.75|0
1646377990000|2022-03-04 07:13:10|49.06|45.7|49.31|45.95|49.36|46|49.06|45.7|0
1646378000000|2022-03-04 07:13:20|49.33|45.97|49.51|46.15|49.51|46.15|49.33|45.97|0
1646378010000|2022-03-04 07:13:30|49.44|46.08|49.54|46.18|49.54|46.18|49.44|46.08|0
1646378020000|2022-03-04 07:13:40|49.41|46.05|49.33|45.97|49.41|46.05|49.31|45.95|0
1646378030000|2022-03-04 07:13:50|49.38|46.02|49.21|45.85|49.38|46.02|49.21|45.85|0
1646378040000|2022-03-04 07:14:00|49.11|45.75|49.23|45.87|49.23|45.87|49.11|45.75|0
1646378050000|2022-03-04 07:14:10|49.16|45.8|49.21|45.85|49.23|45.87|49.16|45.8|0
1646378060000|2022-03-04 07:14:20|49.41|46.05|49.08|45.72|49.41|46.05|49.03|45.67|0
1646378070000|2022-03-04 07:14:30|49.06|45.7|49.21|45.85|49.21|45.85|49.06|45.7|0
1646378080000|2022-03-04 07:14:40|49.23|45.87|49.03|45.67|49.26|45.9|49.03|45.67|0
1646378090000|2022-03-04 07:14:50|49.06|45.7|49.01|45.65|49.06|45.7|48.98|45.62|0
1646378100000|2022-03-04 07:15:00|48.98|45.62|49.03|45.67|49.03|45.67|48.91|45.55|0
1646378110000|2022-03-04 07:15:10|49.01|45.65|49.23|45.87|49.23|45.87|49.01|45.65|0
1646378120000|2022-03-04 07:15:20|49.31|45.95|49.21|45.85|49.31|45.95|49.21|45.85|0
1646378130000|2022-03-04 07:15:30|49.18|45.82|49.16|45.8|49.18|45.82|49.16|45.8|0
1646378140000|2022-03-04 07:15:40|49.21|45.85|49.13|45.77|49.26|45.9|49.13|45.77|0
1646378150000|2022-03-04 07:15:50|49.23|45.87|49.26|45.9|49.28|45.92|49.23|45.87|0
1646378160000|2022-03-04 07:16:00|49.31|45.95|49.26|45.9|49.31|45.95|49.21|45.85|0
1646378170000|2022-03-04 07:16:10|49.18|45.82|49.16|45.8|49.18|45.82|49.11|45.75|0
1646378180000|2022-03-04 07:16:20|49.06|45.7|49.18|45.82|49.18|45.82|49.06|45.7|0
1646378190000|2022-03-04 07:16:30|49.16|45.8|49.13|45.77|49.21|45.85|49.13|45.77|0
1646378200000|2022-03-04 07:16:40|49.16|45.8|49.13|45.77|49.16|45.8|49.13|45.77|0
1646378210000|2022-03-04 07:16:50|49.08|45.72|48.91|45.55|49.08|45.72|48.91|45.55|0
1646378220000|2022-03-04 07:17:00|48.81|45.45|48.81|45.45|48.81|45.45|48.81|45.45|0
1646378230000|2022-03-04 07:17:10|48.73|45.37|48.66|45.3|48.76|45.4|48.66|45.3|0
1646378240000|2022-03-04 07:17:20|48.61|45.25|48.66|45.3|48.66|45.3|48.61|45.25|0
1646378250000|2022-03-04 07:17:30|48.71|45.35|48.75|45.39|48.75|45.39|48.71|45.35|0
1646378260000|2022-03-04 07:17:40|48.71|45.35|48.56|45.2|48.71|45.35|48.56|45.2|0
1646378270000|2022-03-04 07:17:50|48.75|45.39|48.53|45.17|48.75|45.39|48.53|45.17|0
1646378280000|2022-03-04 07:18:00|48.66|45.3|48.61|45.25|48.66|45.3|48.53|45.17|0
1646378290000|2022-03-04 07:18:10|48.7|45.34|48.51|45.15|48.7|45.34|48.51|45.15|0
1646378300000|2022-03-04 07:18:20|48.38|45.02|48.36|45|48.38|45.02|48.28|44.92|0
1646378310000|2022-03-04 07:18:30|48.33|44.97|48.28|44.92|48.33|44.97|48.28|44.92|0
1646378320000|2022-03-04 07:18:40|48.18|44.82|48.18|44.82|48.18|44.82|48.18|44.82|0
1646378330000|2022-03-04 07:18:50|47.99|44.63|47.89|44.53|47.99|44.63|47.89|44.53|0
1646378340000|2022-03-04 07:19:00|47.62|44.26|47.86|44.5|47.86|44.5|47.62|44.26|0
1646378350000|2022-03-04 07:19:10|47.74|44.38|47.62|44.26|47.76|44.4|47.62|44.26|0
1646378360000|2022-03-04 07:19:20|47.76|44.4|47.57|44.21|47.76|44.4|47.57|44.21|0
1646378370000|2022-03-04 07:19:30|47.62|44.26|47.67|44.31|47.67|44.31|47.47|44.11|0
1646378380000|2022-03-04 07:19:40|47.76|44.4|47.54|44.18|47.76|44.4|47.54|44.18|0
1646378390000|2022-03-04 07:19:50|47.64|44.28|47.57|44.21|47.64|44.28|47.57|44.21|0
1646378400000|2022-03-04 07:20:00|47.71|44.35|47.94|44.58|47.94|44.58|47.71|44.35|0
1646378410000|2022-03-04 07:20:10|48.01|44.65|47.36|44|48.01|44.65|47.36|44|0
1646378420000|2022-03-04 07:20:20|47.41|44.05|48.55|45.19|48.55|45.19|47.36|44|0
1646378430000|2022-03-04 07:20:30|48.65|45.29|48.63|45.27|48.65|45.29|48.58|45.22|0
1646378440000|2022-03-04 07:20:40|48.68|45.32|48.75|45.39|48.75|45.39|48.65|45.29|0
1646378450000|2022-03-04 07:20:50|48.6|45.24|48.73|45.37|48.73|45.37|48.6|45.24|0
1646378460000|2022-03-04 07:21:00|47.54|44.18|47.34|43.98|47.54|44.18|47.34|43.98|0
1646378470000|2022-03-04 07:21:10|47.32|43.96|47.34|43.98|47.34|43.98|47.32|43.96|0
1646378480000|2022-03-04 07:21:20|47.39|44.03|47.59|44.23|47.59|44.23|47.37|44.01|0
1646378490000|2022-03-04 07:21:30|47.61|44.25|47.81|44.45|47.81|44.45|47.61|44.25|0
1646378500000|2022-03-04 07:21:40|47.83|44.47|47.91|44.55|47.91|44.55|47.76|44.4|0
1646378510000|2022-03-04 07:21:50|48.05|44.69|48.03|44.67|48.05|44.69|48.03|44.67|0
1646378520000|2022-03-04 07:22:00|47.98|44.62|47.91|44.55|47.98|44.62|47.91|44.55|0
1646378530000|2022-03-04 07:22:10|47.86|44.5|47.01|43.65|47.88|44.52|47.01|43.65|0
1646378540000|2022-03-04 07:22:20|47.08|43.72|46.96|43.6|47.08|43.72|46.91|43.55|0
1646378550000|2022-03-04 07:22:30|47.06|43.7|47.06|43.7|47.08|43.72|47.06|43.7|0
1646378560000|2022-03-04 07:22:40|47.11|43.75|47.01|43.65|47.16|43.8|47.01|43.65|0
1646378570000|2022-03-04 07:22:50|47.06|43.7|47.04|43.68|47.16|43.8|47.04|43.68|0
1646378580000|2022-03-04 07:23:00|47.06|43.7|47.06|43.7|47.06|43.7|47.06|43.7|0
1646378590000|2022-03-04 07:23:10|46.99|43.63|47.01|43.65|47.01|43.65|46.99|43.63|0
1646378600000|2022-03-04 07:23:20|46.99|43.63|46.94|43.58|46.99|43.63|46.94|43.58|0
1646378610000|2022-03-04 07:23:30|47.01|43.65|47.13|43.77|47.16|43.8|47.01|43.65|0
1646378620000|2022-03-04 07:23:40|47.16|43.8|47.16|43.8|47.2|43.84|47.16|43.8|0
1646378630000|2022-03-04 07:23:50|47.25|43.89|47.25|43.89|47.3|43.94|47.23|43.87|0
1646378640000|2022-03-04 07:24:00|47.3|43.94|47.35|43.99|47.35|43.99|47.3|43.94|0
1646378650000|2022-03-04 07:24:10|47.16|43.8|47.33|43.97|47.35|43.99|47.16|43.8|0
1646378660000|2022-03-04 07:24:20|47.45|44.09|47.55|44.19|47.55|44.19|47.45|44.09|0
1646378670000|2022-03-04 07:24:30|47.65|44.29|47.72|44.36|47.72|44.36|47.65|44.29|0
1646378680000|2022-03-04 07:24:40|47.55|44.19|47.6|44.24|47.6|44.24|47.55|44.19|0
1646378690000|2022-03-04 07:24:50|47.62|44.26|47.45|44.09|47.62|44.26|47.45|44.09|0
1646378700000|2022-03-04 07:25:00|47.25|43.89|47.23|43.87|47.28|43.92|47.23|43.87|0
1646378710000|2022-03-04 07:25:10|47.2|43.84|47.4|44.04|47.4|44.04|47.2|43.84|0
1646378720000|2022-03-04 07:25:20|47.33|43.97|47.65|44.29|47.65|44.29|47.33|43.97|0
1646378730000|2022-03-04 07:25:30|47.6|44.24|47.42|44.06|47.6|44.24|47.42|44.06|0
1646378740000|2022-03-04 07:25:40|47.37|44.01|47.34|43.98|47.37|44.01|47.34|43.98|0
1646378750000|2022-03-04 07:25:50|47.42|44.06|47.29|43.93|47.42|44.06|47.29|43.93|0
1646378760000|2022-03-04 07:26:00|47.22|43.86|47.15|43.79|47.25|43.89|47.03|43.67|0
1646378770000|2022-03-04 07:26:10|47.59|44.23|47.49|44.13|47.59|44.23|47.42|44.06|0
1646378780000|2022-03-04 07:26:20|47.59|44.23|47.54|44.18|47.62|44.26|47.54|44.18|0
1646378790000|2022-03-04 07:26:30|47.57|44.21|47.64|44.28|47.64|44.28|47.57|44.21|0
1646378800000|2022-03-04 07:26:40|47.69|44.33|47.74|44.38|47.74|44.38|47.57|44.21|0
1646378810000|2022-03-04 07:26:50|47.96|44.6|48.13|44.77|48.13|44.77|47.96|44.6|0
1646378820000|2022-03-04 07:27:00|47.99|44.63|48.31|44.95|48.31|44.95|47.94|44.58|0
1646378830000|2022-03-04 07:27:10|48.13|44.77|48.08|44.72|48.16|44.8|48.08|44.72|0
1646378840000|2022-03-04 07:27:20|48.06|44.7|47.84|44.48|48.06|44.7|47.84|44.48|0
1646378850000|2022-03-04 07:27:30|47.99|44.63|47.99|44.63|48.03|44.67|47.99|44.63|0
1646378860000|2022-03-04 07:27:40|48.08|44.72|48.21|44.85|48.21|44.85|48.01|44.65|0
1646378870000|2022-03-04 07:27:50|48.03|44.67|48.01|44.65|48.03|44.67|48.01|44.65|0
1646378880000|2022-03-04 07:28:00|47.98|44.62|48.03|44.67|48.03|44.67|47.98|44.62|0
1646378890000|2022-03-04 07:28:10|48.08|44.72|48.03|44.67|48.08|44.72|47.98|44.62|0
1646378900000|2022-03-04 07:28:20|47.98|44.62|47.1|43.74|48.4|45.04|47.1|43.74|0
1646378910000|2022-03-04 07:28:30|47.3|43.94|47.35|43.99|47.35|43.99|47.3|43.94|0
1646378920000|2022-03-04 07:28:40|47.42|44.06|47.72|44.36|47.72|44.36|47.42|44.06|0
1646378930000|2022-03-04 07:28:50|47.74|44.38|47.74|44.38|47.74|44.38|47.69|44.33|0
1646378940000|2022-03-04 07:29:00|47.69|44.33|47.74|44.38|47.77|44.41|47.69|44.33|0
1646378950000|2022-03-04 07:29:10|47.69|44.33|47.6|44.24|47.69|44.33|47.6|44.24|0
1646378960000|2022-03-04 07:29:20|47.64|44.28|47.4|44.04|47.64|44.28|47.4|44.04|0
1646378970000|2022-03-04 07:29:30|47.42|44.06|47.32|43.96|47.42|44.06|47.32|43.96|0
1646378980000|2022-03-04 07:29:40|47.45|44.09|47.27|43.91|47.45|44.09|47.27|43.91|0
1646378990000|2022-03-04 07:29:50|47.35|43.99|47.32|43.96|47.4|44.04|47.32|43.96|0
1646379000000|2022-03-04 07:30:00|47.3|43.94|47.5|44.14|47.5|44.14|47.3|43.94|0
1646379010000|2022-03-04 07:30:10|47.4|44.04|47.5|44.14|47.5|44.14|47.4|44.04|0
1646379020000|2022-03-04 07:30:20|47.45|44.09|47.5|44.14|47.5|44.14|47.45|44.09|0
1646379030000|2022-03-04 07:30:30|47.55|44.19|47.5|44.14|47.55|44.19|47.5|44.14|0
1646379040000|2022-03-04 07:30:40|47.45|44.09|47.3|43.94|47.45|44.09|47.3|43.94|0
1646379050000|2022-03-04 07:30:50|47.32|43.96|47.25|43.89|47.32|43.96|47.22|43.86|0
1646379060000|2022-03-04 07:31:00|47.2|43.84|47.5|44.14|47.5|44.14|47.2|43.84|0
1646379070000|2022-03-04 07:31:10|47.54|44.18|47.64|44.28|47.64|44.28|47.54|44.18|0
1646379080000|2022-03-04 07:31:20|47.69|44.33|47.67|44.31|47.74|44.38|47.67|44.31|0
1646379090000|2022-03-04 07:31:30|47.59|44.23|47.64|44.28|47.64|44.28|47.5|44.14|0
1646379100000|2022-03-04 07:31:40|47.59|44.23|47.47|44.11|47.59|44.23|47.45|44.09|0
1646379110000|2022-03-04 07:31:50|47.42|44.06|47.3|43.94|47.42|44.06|47.3|43.94|0
1646379120000|2022-03-04 07:32:00|47.25|43.89|47.18|43.82|47.25|43.89|47.15|43.79|0
1646379130000|2022-03-04 07:32:10|47.25|43.89|47.2|43.84|47.3|43.94|47.2|43.84|0
1646379140000|2022-03-04 07:32:20|47.25|43.89|47.2|43.84|47.25|43.89|47.2|43.84|0
1646379150000|2022-03-04 07:32:30|47.25|43.89|47.25|43.89|47.27|43.91|47.22|43.86|0
1646379160000|2022-03-04 07:32:40|47.32|43.96|47.3|43.94|47.35|43.99|47.3|43.94|0
1646379170000|2022-03-04 07:32:50|47.2|43.84|47.45|44.09|47.45|44.09|47.2|43.84|0
1646379180000|2022-03-04 07:33:00|47.35|43.99|47.35|43.99|47.37|44.01|47.32|43.96|0
1646379190000|2022-03-04 07:33:10|47.62|44.26|47.45|44.09|47.62|44.26|47.45|44.09|0
1646379200000|2022-03-04 07:33:20|47.49|44.13|47.64|44.28|47.67|44.31|47.49|44.13|0
1646379210000|2022-03-04 07:33:30|47.49|44.13|47.44|44.08|47.54|44.18|47.44|44.08|0
1646379220000|2022-03-04 07:33:40|47.42|44.06|47.44|44.08|47.44|44.08|47.4|44.04|0
1646379230000|2022-03-04 07:33:50|47.35|43.99|47.25|43.89|47.35|43.99|47.25|43.89|0
1646379240000|2022-03-04 07:34:00|47.2|43.84|47.3|43.94|47.3|43.94|47.2|43.84|0
1646379250000|2022-03-04 07:34:10|47.25|43.89|47.15|43.79|47.25|43.89|47.15|43.79|0
1646379260000|2022-03-04 07:34:20|47.08|43.72|47.05|43.69|47.08|43.72|47.05|43.69|0
1646379270000|2022-03-04 07:34:30|47.03|43.67|47|43.64|47.03|43.67|47|43.64|0
1646379280000|2022-03-04 07:34:40|47.1|43.74|47.2|43.84|47.25|43.89|47.1|43.74|0
1646379290000|2022-03-04 07:34:50|47.17|43.81|47.08|43.72|47.17|43.81|47.05|43.69|0
1646379300000|2022-03-04 07:35:00|47.05|43.69|47|43.64|47.05|43.69|47|43.64|0
1646379310000|2022-03-04 07:35:10|46.98|43.62|47|43.64|47|43.64|46.98|43.62|0
1646379320000|2022-03-04 07:35:20|46.95|43.59|46.93|43.57|46.98|43.62|46.93|43.57|0
1646379330000|2022-03-04 07:35:30|46.9|43.54|47.08|43.72|47.08|43.72|46.88|43.52|0
1646379340000|2022-03-04 07:35:40|47.05|43.69|46.98|43.62|47.08|43.72|46.98|43.62|0
1646379350000|2022-03-04 07:35:50|47.08|43.72|47.2|43.84|47.2|43.84|47.08|43.72|0
1646379360000|2022-03-04 07:36:00|47.15|43.79|47.17|43.81|47.17|43.81|47.15|43.79|0
1646379370000|2022-03-04 07:36:10|47.3|43.94|47.47|44.11|47.54|44.18|47.3|43.94|0
1646379380000|2022-03-04 07:36:20|47.35|43.99|47.22|43.86|47.35|43.99|47.22|43.86|0
1646379390000|2022-03-04 07:36:30|47.2|43.84|47.27|43.91|47.27|43.91|47.2|43.84|0
1646379400000|2022-03-04 07:36:40|47.25|43.89|47.44|44.08|47.44|44.08|47.25|43.89|0
1646379410000|2022-03-04 07:36:50|47.47|44.11|47.52|44.16|47.54|44.18|47.47|44.11|0
1646379420000|2022-03-04 07:37:00|47.64|44.28|47.67|44.31|47.67|44.31|47.64|44.28|0
1646379430000|2022-03-04 07:37:10|47.64|44.28|47.34|43.98|47.64|44.28|47.34|43.98|0
1646379440000|2022-03-04 07:37:20|47.3|43.94|47.15|43.79|47.34|43.98|47.15|43.79|0
1646379450000|2022-03-04 07:37:30|47.2|43.84|47.05|43.69|47.2|43.84|47.05|43.69|0
1646379460000|2022-03-04 07:37:40|46.85|43.49|46.61|43.25|46.85|43.49|46.61|43.25|0
1646379470000|2022-03-04 07:37:50|46.56|43.2|46.71|43.35|46.71|43.35|46.56|43.2|0
1646379480000|2022-03-04 07:38:00|46.73|43.37|46.95|43.59|46.95|43.59|46.71|43.35|0
1646379490000|2022-03-04 07:38:10|46.75|43.39|46.68|43.32|46.75|43.39|46.68|43.32|0
1646379500000|2022-03-04 07:38:20|47|43.64|46.95|43.59|47|43.64|46.95|43.59|0
1646379510000|2022-03-04 07:38:30|46.9|43.54|46.8|43.44|46.9|43.54|46.71|43.35|0
1646379520000|2022-03-04 07:38:40|46.85|43.49|46.8|43.44|46.95|43.59|46.8|43.44|0
1646379530000|2022-03-04 07:38:50|46.75|43.39|46.66|43.3|46.75|43.39|46.66|43.3|0
1646379540000|2022-03-04 07:39:00|46.73|43.37|46.56|43.2|46.73|43.37|46.56|43.2|0
1646379550000|2022-03-04 07:39:10|46.41|43.05|46.41|43.05|46.41|43.05|46.41|43.05|0
1646379560000|2022-03-04 07:39:20|46.36|43|46.41|43.05|46.46|43.1|46.36|43|0
1646379570000|2022-03-04 07:39:30|46.44|43.08|46.36|43|46.44|43.08|46.36|43|0
1646379580000|2022-03-04 07:39:40|46.41|43.05|46.41|43.05|46.41|43.05|46.41|43.05|0
1646379590000|2022-03-04 07:39:50|46.44|43.08|46.32|42.96|46.44|43.08|46.32|42.96|0
1646379600000|2022-03-04 07:40:00|46.22|42.86|46.27|42.91|46.49|43.13|46.22|42.86|0
1646379610000|2022-03-04 07:40:10|46.41|43.05|46.32|42.96|46.46|43.1|46.32|42.96|0
1646379620000|2022-03-04 07:40:20|46.27|42.91|46.17|42.81|46.27|42.91|46.17|42.81|0
1646379630000|2022-03-04 07:40:30|46.22|42.86|46.36|43|46.36|43|46.17|42.81|0
1646379640000|2022-03-04 07:40:40|46.27|42.91|46.17|42.81|46.27|42.91|46.07|42.71|0
1646379650000|2022-03-04 07:40:50|46.24|42.88|46.17|42.81|46.24|42.88|46.17|42.81|0
1646379660000|2022-03-04 07:41:00|46.12|42.76|46.22|42.86|46.22|42.86|46.12|42.76|0
1646379670000|2022-03-04 07:41:10|46.27|42.91|46.41|43.05|46.41|43.05|46.27|42.91|0
1646379680000|2022-03-04 07:41:20|46.44|43.08|46.39|43.03|46.49|43.13|46.39|43.03|0
1646379690000|2022-03-04 07:41:30|46.27|42.91|46.12|42.76|46.27|42.91|46.12|42.76|0
1646379700000|2022-03-04 07:41:40|45.98|42.62|46.1|42.74|46.27|42.91|45.98|42.62|0
1646379710000|2022-03-04 07:41:50|46.02|42.66|46.29|42.93|46.29|42.93|46.02|42.66|0
1646379720000|2022-03-04 07:42:00|46.27|42.91|46.44|43.08|46.46|43.1|46.27|42.91|0
1646379730000|2022-03-04 07:42:10|46.46|43.1|46.41|43.05|46.51|43.15|46.41|43.05|0
1646379740000|2022-03-04 07:42:20|46.31|42.95|46.41|43.05|46.46|43.1|46.22|42.86|0
1646379750000|2022-03-04 07:42:30|46.56|43.2|46.41|43.05|46.56|43.2|46.41|43.05|0
1646379760000|2022-03-04 07:42:40|46.36|43|46.29|42.93|46.36|43|46.29|42.93|0
1646379770000|2022-03-04 07:42:50|46.31|42.95|46.12|42.76|46.31|42.95|46.07|42.71|0
1646379780000|2022-03-04 07:43:00|46.07|42.71|46.1|42.74|46.17|42.81|46.07|42.71|0
1646379790000|2022-03-04 07:43:10|46|42.64|46.07|42.71|46.12|42.76|46|42.64|0
1646379800000|2022-03-04 07:43:20|46.19|42.83|46.12|42.76|46.19|42.83|46.12|42.76|0
1646379810000|2022-03-04 07:43:30|46.07|42.71|46.1|42.74|46.1|42.74|46.07|42.71|0
1646379820000|2022-03-04 07:43:40|46.17|42.81|46.31|42.95|46.31|42.95|46.17|42.81|0
1646379830000|2022-03-04 07:43:50|46.39|43.03|46.46|43.1|46.46|43.1|46.36|43|0
1646379840000|2022-03-04 07:44:00|46.27|42.91|46.19|42.83|46.31|42.95|46.12|42.76|0
1646379850000|2022-03-04 07:44:10|46.24|42.88|46.1|42.74|46.27|42.91|46.1|42.74|0
1646379860000|2022-03-04 07:44:20|46.27|42.91|46.17|42.81|46.27|42.91|46.1|42.74|0
1646379870000|2022-03-04 07:44:30|46.22|42.86|46.31|42.95|46.31|42.95|46.22|42.86|0
1646379880000|2022-03-04 07:44:40|46.39|43.03|46.41|43.05|46.48|43.12|46.39|43.03|0
1646379890000|2022-03-04 07:44:50|46.36|43|46.46|43.1|46.46|43.1|46.31|42.95|0
1646379900000|2022-03-04 07:45:00|46.53|43.17|46.61|43.25|46.61|43.25|46.46|43.1|0
1646379910000|2022-03-04 07:45:10|46.53|43.17|46.7|43.34|46.73|43.37|46.53|43.17|0
1646379920000|2022-03-04 07:45:20|46.65|43.29|46.65|43.29|46.73|43.37|46.65|43.29|0
1646379930000|2022-03-04 07:45:30|46.56|43.2|46.56|43.2|46.61|43.25|46.53|43.17|0
1646379940000|2022-03-04 07:45:40|46.65|43.29|46.53|43.17|46.78|43.42|46.53|43.17|0
1646379950000|2022-03-04 07:45:50|46.51|43.15|46.8|43.44|46.8|43.44|46.51|43.15|0
1646379960000|2022-03-04 07:46:00|46.83|43.47|46.83|43.47|46.83|43.47|46.83|43.47|0
1646379970000|2022-03-04 07:46:10|46.87|43.51|47.02|43.66|47.02|43.66|46.87|43.51|0
1646379980000|2022-03-04 07:46:20|47.09|43.73|47.14|43.78|47.14|43.78|47.07|43.71|0
1646379990000|2022-03-04 07:46:30|47.22|43.86|47.19|43.83|47.22|43.86|47.19|43.83|0
1646380000000|2022-03-04 07:46:40|47.14|43.78|47.02|43.66|47.14|43.78|47.02|43.66|0
1646380010000|2022-03-04 07:46:50|47|43.64|46.87|43.51|47|43.64|46.85|43.49|0
1646380020000|2022-03-04 07:47:00|46.8|43.44|46.92|43.56|46.95|43.59|46.8|43.44|0
1646380030000|2022-03-04 07:47:10|46.9|43.54|46.8|43.44|46.95|43.59|46.8|43.44|0
1646380040000|2022-03-04 07:47:20|46.75|43.39|46.85|43.49|46.85|43.49|46.7|43.34|0
1646380050000|2022-03-04 07:47:30|46.9|43.54|47|43.64|47|43.64|46.9|43.54|0
1646380060000|2022-03-04 07:47:40|47.05|43.69|47.17|43.81|47.17|43.81|46.97|43.61|0
1646380070000|2022-03-04 07:47:50|47.12|43.76|46.95|43.59|47.12|43.76|46.95|43.59|0
1646380080000|2022-03-04 07:48:00|46.9|43.54|46.95|43.59|46.95|43.59|46.75|43.39|0
1646380090000|2022-03-04 07:48:10|46.97|43.61|47.04|43.68|47.09|43.73|46.97|43.61|0
1646380100000|2022-03-04 07:48:20|47.12|43.76|46.95|43.59|47.12|43.76|46.95|43.59|0
1646380110000|2022-03-04 07:48:30|46.85|43.49|47.09|43.73|47.09|43.73|46.85|43.49|0
1646380120000|2022-03-04 07:48:40|46.9|43.54|46.92|43.56|46.95|43.59|46.9|43.54|0
1646380130000|2022-03-04 07:48:50|46.95|43.59|46.75|43.39|46.95|43.59|46.75|43.39|0
1646380140000|2022-03-04 07:49:00|46.7|43.34|46.63|43.27|46.75|43.39|46.63|43.27|0
1646380150000|2022-03-04 07:49:10|46.65|43.29|46.7|43.34|46.7|43.34|46.65|43.29|0
1646380160000|2022-03-04 07:49:20|46.51|43.15|46.51|43.15|46.51|43.15|46.41|43.05|0
1646380170000|2022-03-04 07:49:30|46.46|43.1|46.36|43|46.46|43.1|46.36|43|0
1646380180000|2022-03-04 07:49:40|46.31|42.95|46.36|43|46.41|43.05|46.31|42.95|0
1646380190000|2022-03-04 07:49:50|46.39|43.03|46.41|43.05|46.41|43.05|46.31|42.95|0
1646380200000|2022-03-04 07:50:00|46.39|43.03|46.41|43.05|46.41|43.05|46.36|43|0
1646380210000|2022-03-04 07:50:10|46.55|43.19|46.46|43.1|46.55|43.19|46.46|43.1|0
1646380220000|2022-03-04 07:50:20|46.43|43.07|46.26|42.9|46.43|43.07|46.26|42.9|0
1646380230000|2022-03-04 07:50:30|46.21|42.85|46.24|42.88|46.24|42.88|46.21|42.85|0
1646380240000|2022-03-04 07:50:40|46.26|42.9|46.51|43.15|46.51|43.15|46.26|42.9|0
1646380250000|2022-03-04 07:50:50|46.41|43.05|46.31|42.95|46.41|43.05|46.31|42.95|0
1646380260000|2022-03-04 07:51:00|46.24|42.88|46.24|42.88|46.24|42.88|46.24|42.88|0
1646380270000|2022-03-04 07:51:10|46.17|42.81|46.17|42.81|46.17|42.81|46.17|42.81|0
1646380280000|2022-03-04 07:51:20|46.12|42.76|46.24|42.88|46.26|42.9|46.12|42.76|0
1646380290000|2022-03-04 07:51:30|46.21|42.85|46.26|42.9|46.26|42.9|46.21|42.85|0
1646380300000|2022-03-04 07:51:40|46.21|42.85|46.36|43|46.41|43.05|46.21|42.85|0
1646380310000|2022-03-04 07:51:50|46.46|43.1|46.17|42.81|46.46|43.1|46.17|42.81|0
1646380320000|2022-03-04 07:52:00|46.26|42.9|46.55|43.19|46.55|43.19|46.26|42.9|0
1646380330000|2022-03-04 07:52:10|46.26|42.9|46.31|42.95|46.31|42.95|46.21|42.85|0
1646380340000|2022-03-04 07:52:20|46.36|43|46.31|42.95|46.41|43.05|46.31|42.95|0
1646380350000|2022-03-04 07:52:30|46.21|42.85|46.41|43.05|46.41|43.05|46.21|42.85|0
1646380360000|2022-03-04 07:52:40|46.46|43.1|46.55|43.19|46.55|43.19|46.46|43.1|0
1646380370000|2022-03-04 07:52:50|46.36|43|46.26|42.9|46.41|43.05|46.26|42.9|0
1646380380000|2022-03-04 07:53:00|46.36|43|46.31|42.95|46.36|43|46.31|42.95|0
1646380390000|2022-03-04 07:53:10|46.36|43|46.16|42.8|46.36|43|46.16|42.8|0
1646380400000|2022-03-04 07:53:20|46.26|42.9|46.46|43.1|46.46|43.1|46.26|42.9|0
1646380410000|2022-03-04 07:53:30|46.41|43.05|46.19|42.83|46.41|43.05|46.14|42.78|0
1646380420000|2022-03-04 07:53:40|46.26|42.9|46.21|42.85|46.26|42.9|46.16|42.8|0
1646380430000|2022-03-04 07:53:50|46.26|42.9|46.36|43|46.36|43|46.12|42.76|0
1646380440000|2022-03-04 07:54:00|46.38|43.02|46.21|42.85|46.38|43.02|46.21|42.85|0
1646380450000|2022-03-04 07:54:10|46.31|42.95|46.5|43.14|46.5|43.14|46.31|42.95|0
1646380460000|2022-03-04 07:54:20|46.55|43.19|46.31|42.95|46.55|43.19|46.31|42.95|0
1646380470000|2022-03-04 07:54:30|46.26|42.9|46.5|43.14|46.5|43.14|46.26|42.9|0
1646380480000|2022-03-04 07:54:40|46.55|43.19|46.65|43.29|46.65|43.29|46.43|43.07|0
1646380490000|2022-03-04 07:54:50|46.46|43.1|46.5|43.14|46.53|43.17|46.46|43.1|0
1646380500000|2022-03-04 07:55:00|46.53|43.17|46.5|43.14|46.53|43.17|46.46|43.1|0
1646380510000|2022-03-04 07:55:10|46.58|43.22|46.6|43.24|46.6|43.24|46.5|43.14|0
1646380520000|2022-03-04 07:55:20|46.58|43.22|46.6|43.24|46.6|43.24|46.55|43.19|0
1646380530000|2022-03-04 07:55:30|46.65|43.29|46.65|43.29|46.65|43.29|46.65|43.29|0
1646380540000|2022-03-04 07:55:40|46.68|43.32|46.5|43.14|46.68|43.32|46.5|43.14|0
1646380550000|2022-03-04 07:55:50|46.46|43.1|46.7|43.34|46.7|43.34|46.41|43.05|0
1646380560000|2022-03-04 07:56:00|46.55|43.19|46.46|43.1|46.55|43.19|46.46|43.1|0
1646380570000|2022-03-04 07:56:10|46.41|43.05|46.65|43.29|46.65|43.29|46.41|43.05|0
1646380580000|2022-03-04 07:56:20|46.58|43.22|46.6|43.24|46.6|43.24|46.55|43.19|0
1646380590000|2022-03-04 07:56:30|46.63|43.27|46.85|43.49|46.85|43.49|46.63|43.27|0
1646380600000|2022-03-04 07:56:40|46.92|43.56|46.97|43.61|46.99|43.63|46.92|43.56|0
1646380610000|2022-03-04 07:56:50|46.89|43.53|46.89|43.53|46.94|43.58|46.89|43.53|0
1646380620000|2022-03-04 07:57:00|46.92|43.56|46.94|43.58|46.99|43.63|46.92|43.56|0
1646380630000|2022-03-04 07:57:10|46.92|43.56|47.14|43.78|47.14|43.78|46.92|43.56|0
1646380640000|2022-03-04 07:57:20|47.24|43.88|47.09|43.73|47.24|43.88|47.09|43.73|0
1646380650000|2022-03-04 07:57:30|47.34|43.98|47.39|44.03|47.39|44.03|47.34|43.98|0
1646380660000|2022-03-04 07:57:40|47.34|43.98|47.19|43.83|47.34|43.98|47.19|43.83|0
1646380670000|2022-03-04 07:57:50|47.24|43.88|47.31|43.95|47.39|44.03|47.24|43.88|0
1646380680000|2022-03-04 07:58:00|47.34|43.98|47.07|43.71|47.34|43.98|47.07|43.71|0
1646380690000|2022-03-04 07:58:10|47.09|43.73|47.09|43.73|47.09|43.73|47.09|43.73|0
1646380700000|2022-03-04 07:58:20|46.99|43.63|46.94|43.58|46.99|43.63|46.92|43.56|0
1646380710000|2022-03-04 07:58:30|46.87|43.51|46.92|43.56|46.92|43.56|46.87|43.51|0
1646380720000|2022-03-04 07:58:40|46.89|43.53|46.99|43.63|46.99|43.63|46.87|43.51|0
1646380730000|2022-03-04 07:58:50|47.02|43.66|46.94|43.58|47.02|43.66|46.84|43.48|0
1646380740000|2022-03-04 07:59:00|46.97|43.61|47.14|43.78|47.14|43.78|46.97|43.61|0
1646380750000|2022-03-04 07:59:10|47.24|43.88|47.14|43.78|47.24|43.88|47.14|43.78|0
1646380760000|2022-03-04 07:59:20|47.12|43.76|47.07|43.71|47.12|43.76|47.02|43.66|0
1646380770000|2022-03-04 07:59:30|47.26|43.9|47.14|43.78|47.26|43.9|47.04|43.68|0
1646380780000|2022-03-04 07:59:40|47.09|43.73|47.24|43.88|47.24|43.88|47.09|43.73|0
1646380790000|2022-03-04 07:59:50|47.26|43.9|47.24|43.88|47.51|44.15|47.24|43.88|0
1646380800000|2022-03-04 08:00:00|47.04|43.68|47.16|43.8|47.38|44.02|47.04|43.68|0
1646380810000|2022-03-04 08:00:10|47.29|43.93|47.78|44.42|47.78|44.42|47.29|43.93|0
1646380820000|2022-03-04 08:00:20|47.83|44.47|47.86|44.5|47.86|44.5|47.68|44.32|0
1646380830000|2022-03-04 08:00:30|47.83|44.47|48.08|44.72|48.08|44.72|47.83|44.47|0
1646380840000|2022-03-04 08:00:40|48.23|44.87|48.16|44.8|48.31|44.95|48.16|44.8|0
1646380850000|2022-03-04 08:00:50|48.26|44.9|48.21|44.85|48.33|44.97|48.21|44.85|0
1646380860000|2022-03-04 08:01:00|48.33|44.97|48.11|44.75|48.33|44.97|48.06|44.7|0
1646380870000|2022-03-04 08:01:10|48.18|44.82|47.98|44.62|48.21|44.85|47.98|44.62|0
1646380880000|2022-03-04 08:01:20|48.11|44.75|47.91|44.55|48.11|44.75|47.91|44.55|0
1646380890000|2022-03-04 08:01:30|47.86|44.5|47.78|44.42|47.93|44.57|47.78|44.42|0
1646380900000|2022-03-04 08:01:40|47.81|44.45|48.11|44.75|48.11|44.75|47.73|44.37|0
1646380910000|2022-03-04 08:01:50|47.98|44.62|47.83|44.47|47.98|44.62|47.83|44.47|0
1646380920000|2022-03-04 08:02:00|47.76|44.4|47.88|44.52|47.88|44.52|47.56|44.2|0
1646380930000|2022-03-04 08:02:10|47.83|44.47|47.78|44.42|47.83|44.47|47.78|44.42|0
1646380940000|2022-03-04 08:02:20|47.63|44.27|47.24|43.88|47.63|44.27|47.24|43.88|0
1646380950000|2022-03-04 08:02:30|47.29|43.93|47.24|43.88|47.33|43.97|47.09|43.73|0
1646380960000|2022-03-04 08:02:40|46.99|43.63|46.92|43.56|46.99|43.63|46.92|43.56|0
1646380970000|2022-03-04 08:02:50|47.04|43.68|47.38|44.02|47.38|44.02|46.94|43.58|0
1646380980000|2022-03-04 08:03:00|47.33|43.97|47.51|44.15|47.51|44.15|47.33|43.97|0
1646380990000|2022-03-04 08:03:10|47.58|44.22|47.66|44.3|47.68|44.32|47.56|44.2|0
1646381000000|2022-03-04 08:03:20|47.76|44.4|47.63|44.27|47.76|44.4|47.63|44.27|0
1646381010000|2022-03-04 08:03:30|47.73|44.37|47.48|44.12|47.78|44.42|47.48|44.12|0
1646381020000|2022-03-04 08:03:40|47.33|43.97|47.24|43.88|47.48|44.12|47.24|43.88|0
1646381030000|2022-03-04 08:03:50|47.19|43.83|47.14|43.78|47.19|43.83|47.09|43.73|0
1646381040000|2022-03-04 08:04:00|47.04|43.68|46.94|43.58|47.11|43.75|46.94|43.58|0
1646381050000|2022-03-04 08:04:10|46.84|43.48|46.92|43.56|46.94|43.58|46.84|43.48|0
1646381060000|2022-03-04 08:04:20|46.84|43.48|46.87|43.51|46.92|43.56|46.84|43.48|0
1646381070000|2022-03-04 08:04:30|46.97|43.61|46.99|43.63|47.04|43.68|46.97|43.61|0
1646381080000|2022-03-04 08:04:40|46.84|43.48|46.72|43.36|46.84|43.48|46.72|43.36|0
1646381090000|2022-03-04 08:04:50|46.45|43.09|46.26|42.9|46.45|43.09|46.26|42.9|0
1646381100000|2022-03-04 08:05:00|45.73|43.09|45.75|43.11|45.75|43.11|45.73|43.09|0
1646381110000|2022-03-04 08:05:10|45.7|43.06|45.95|43.31|45.95|43.31|45.7|43.06|0
1646381120000|2022-03-04 08:05:20|45.85|43.21|46.12|43.48|46.12|43.48|45.85|43.21|0
1646381130000|2022-03-04 08:05:30|46.07|43.43|46.09|43.45|46.14|43.5|46.07|43.43|0
1646381140000|2022-03-04 08:05:40|46.19|43.55|46.43|43.79|46.43|43.79|46.19|43.55|0
1646381150000|2022-03-04 08:05:50|46.33|43.69|46.58|43.94|46.61|43.97|46.33|43.69|0
1646381160000|2022-03-04 08:06:00|46.68|44.04|46.78|44.14|46.97|44.33|46.68|44.04|0
1646381170000|2022-03-04 08:06:10|46.97|44.33|47.1|44.46|47.1|44.46|46.97|44.33|0
1646381180000|2022-03-04 08:06:20|47.25|44.61|47.37|44.73|47.42|44.78|47.25|44.61|0
1646381190000|2022-03-04 08:06:30|47.35|44.71|47.27|44.63|47.35|44.71|47.27|44.63|0
1646381200000|2022-03-04 08:06:40|47.3|44.66|47.17|44.53|47.39|44.75|47.17|44.53|0
1646381210000|2022-03-04 08:06:50|47.02|44.38|47.02|44.38|47.07|44.43|46.97|44.33|0
1646381220000|2022-03-04 08:07:00|47.12|44.48|47.17|44.53|47.17|44.53|46.97|44.33|0
1646381230000|2022-03-04 08:07:10|47|44.36|47.02|44.38|47.02|44.38|47|44.36|0
1646381240000|2022-03-04 08:07:20|46.9|44.26|46.95|44.31|47.07|44.43|46.9|44.26|0
1646381250000|2022-03-04 08:07:30|46.73|44.09|47.07|44.43|47.07|44.43|46.73|44.09|0
1646381260000|2022-03-04 08:07:40|47.15|44.51|47.17|44.53|47.27|44.63|47.15|44.51|0
1646381270000|2022-03-04 08:07:50|47.15|44.51|47.69|45.05|47.69|45.05|47.15|44.51|0
1646381280000|2022-03-04 08:08:00|47.72|45.08|47.72|45.08|47.77|45.13|47.69|45.05|0
1646381290000|2022-03-04 08:08:10|47.67|45.03|47.44|44.8|47.72|45.08|47.44|44.8|0
1646381300000|2022-03-04 08:08:20|47.47|44.83|47.27|44.63|47.47|44.83|47.22|44.58|0
1646381310000|2022-03-04 08:08:30|47.2|44.56|47.52|44.88|47.52|44.88|47.2|44.56|0
1646381320000|2022-03-04 08:08:40|47.54|44.9|47.89|45.25|47.89|45.25|47.54|44.9|0
1646381330000|2022-03-04 08:08:50|47.82|45.18|47.77|45.13|47.97|45.33|47.77|45.13|0
1646381340000|2022-03-04 08:09:00|47.82|45.18|47.89|45.25|47.94|45.3|47.82|45.18|0
1646381350000|2022-03-04 08:09:10|48.12|45.48|47.82|45.18|48.12|45.48|47.82|45.18|0
1646381360000|2022-03-04 08:09:20|47.89|45.25|47.77|45.13|48.02|45.38|47.77|45.13|0
1646381370000|2022-03-04 08:09:30|47.74|45.1|47.77|45.13|47.82|45.18|47.74|45.1|0
1646381380000|2022-03-04 08:09:40|47.54|44.9|47.77|45.13|47.87|45.23|47.54|44.9|0
1646381390000|2022-03-04 08:09:50|48.02|45.38|48.37|45.73|48.37|45.73|48.02|45.38|0
1646381400000|2022-03-04 08:10:00|48.35|45.71|48.35|45.71|48.47|45.83|48.35|45.71|0
1646381410000|2022-03-04 08:10:10|48.57|45.93|49|46.36|49|46.36|48.57|45.93|0
1646381420000|2022-03-04 08:10:20|49.03|46.39|49.23|46.59|49.28|46.64|49.03|46.39|0
1646381430000|2022-03-04 08:10:30|49.26|46.62|49.18|46.54|49.36|46.72|49.18|46.54|0
1646381440000|2022-03-04 08:10:40|49.31|46.67|49.31|46.67|49.31|46.67|49.18|46.54|0
1646381450000|2022-03-04 08:10:50|49.39|46.75|49.46|46.82|49.46|46.82|49.31|46.67|0
1646381460000|2022-03-04 08:11:00|49.41|46.77|49.41|46.77|49.52|46.88|49.41|46.77|0
1646381470000|2022-03-04 08:11:10|49.28|46.64|49.44|46.8|49.44|46.8|49.28|46.64|0
1646381480000|2022-03-04 08:11:20|49.28|46.64|48.57|45.93|49.28|46.64|48.5|45.86|0
1646381490000|2022-03-04 08:11:30|48.6|45.96|48.77|46.13|48.77|46.13|48.6|45.96|0
1646381500000|2022-03-04 08:11:40|48.75|46.11|48.5|45.86|48.75|46.11|48.5|45.86|0
1646381510000|2022-03-04 08:11:50|48.22|45.58|48.39|45.75|48.39|45.75|48.22|45.58|0
1646381520000|2022-03-04 08:12:00|48.47|45.83|48.72|46.08|48.72|46.08|48.47|45.83|0
1646381530000|2022-03-04 08:12:10|48.8|46.16|48.19|45.55|48.8|46.16|48.19|45.55|0
1646381540000|2022-03-04 08:12:20|48.34|45.7|48.75|46.11|48.75|46.11|48.34|45.7|0
1646381550000|2022-03-04 08:12:30|48.8|46.16|48.62|45.98|48.83|46.19|48.62|45.98|0
1646381560000|2022-03-04 08:12:40|48.6|45.96|48.57|45.93|48.7|46.06|48.57|45.93|0
1646381570000|2022-03-04 08:12:50|48.55|45.91|48.5|45.86|48.75|46.11|48.5|45.86|0
1646381580000|2022-03-04 08:13:00|48.6|45.96|48.52|45.88|48.75|46.11|48.52|45.88|0
1646381590000|2022-03-04 08:13:10|48.44|45.8|48.57|45.93|48.57|45.93|48.32|45.68|0
1646381600000|2022-03-04 08:13:20|48.42|45.78|48.19|45.55|48.42|45.78|48.19|45.55|0
1646381610000|2022-03-04 08:13:30|48.44|45.8|48.5|45.86|48.5|45.86|48.39|45.75|0
1646381620000|2022-03-04 08:13:40|48.7|46.06|48.44|45.8|48.85|46.21|48.44|45.8|0
1646381630000|2022-03-04 08:13:50|48.32|45.68|48.37|45.73|48.42|45.78|48.27|45.63|0
1646381640000|2022-03-04 08:14:00|48.42|45.78|48.29|45.65|48.42|45.78|48.22|45.58|0
1646381650000|2022-03-04 08:14:10|48.52|45.88|48.37|45.73|48.52|45.88|48.37|45.73|0
1646381660000|2022-03-04 08:14:20|48.29|45.65|48.34|45.7|48.39|45.75|48.29|45.65|0
1646381670000|2022-03-04 08:14:30|48.29|45.65|48.34|45.7|48.34|45.7|48.29|45.65|0
1646381680000|2022-03-04 08:14:40|48.49|45.85|48.34|45.7|48.55|45.91|48.29|45.65|0
1646381690000|2022-03-04 08:14:50|48.24|45.6|48.29|45.65|48.29|45.65|48.21|45.57|0
1646381700000|2022-03-04 08:15:00|48.37|45.73|48.04|45.4|48.37|45.73|48.04|45.4|0
1646381710000|2022-03-04 08:15:10|47.99|45.35|47.89|45.25|47.99|45.35|47.86|45.22|0
1646381720000|2022-03-04 08:15:20|47.86|45.22|47.69|45.05|47.86|45.22|47.69|45.05|0
1646381730000|2022-03-04 08:15:30|47.66|45.02|47.49|44.85|47.66|45.02|47.46|44.82|0
1646381740000|2022-03-04 08:15:40|47.16|44.52|47.11|44.47|47.19|44.55|47.09|44.45|0
1646381750000|2022-03-04 08:15:50|47.19|44.55|47.54|44.9|47.54|44.9|47.19|44.55|0
1646381760000|2022-03-04 08:16:00|47.59|44.95|47.51|44.87|47.61|44.97|47.39|44.75|0
1646381770000|2022-03-04 08:16:10|47.44|44.8|47.46|44.82|47.51|44.87|47.34|44.7|0
1646381780000|2022-03-04 08:16:20|47.34|44.7|47.29|44.65|47.34|44.7|47.29|44.65|0
1646381790000|2022-03-04 08:16:30|47.19|44.55|46.99|44.35|47.19|44.55|46.99|44.35|0
1646381800000|2022-03-04 08:16:40|46.91|44.27|47.24|44.6|47.24|44.6|46.91|44.27|0
1646381810000|2022-03-04 08:16:50|47.01|44.37|47.19|44.55|47.19|44.55|47.01|44.37|0
1646381820000|2022-03-04 08:17:00|47.09|44.45|47.06|44.42|47.09|44.45|46.94|44.3|0
1646381830000|2022-03-04 08:17:10|47.14|44.5|47.16|44.52|47.16|44.52|47.11|44.47|0
1646381840000|2022-03-04 08:17:20|47.04|44.4|47.01|44.37|47.04|44.4|46.94|44.3|0
1646381850000|2022-03-04 08:17:30|47.16|44.52|47.14|44.5|47.31|44.67|47.14|44.5|0
1646381860000|2022-03-04 08:17:40|47.11|44.47|47.19|44.55|47.24|44.6|47.11|44.47|0
1646381870000|2022-03-04 08:17:50|47.31|44.67|47.46|44.82|47.46|44.82|47.31|44.67|0
1646381880000|2022-03-04 08:18:00|47.31|44.67|47.36|44.72|47.36|44.72|47.11|44.47|0
1646381890000|2022-03-04 08:18:10|47.26|44.62|47.31|44.67|47.31|44.67|47.26|44.62|0
1646381900000|2022-03-04 08:18:20|47.41|44.77|47.11|44.47|47.41|44.77|47.11|44.47|0
1646381910000|2022-03-04 08:18:30|47.06|44.42|47.39|44.75|47.39|44.75|47.06|44.42|0
1646381920000|2022-03-04 08:18:40|47.26|44.62|47.36|44.72|47.36|44.72|47.16|44.52|0
1646381930000|2022-03-04 08:18:50|47.46|44.82|47.46|44.82|47.46|44.82|47.31|44.67|0
1646381940000|2022-03-04 08:19:00|47.26|44.62|47.29|44.65|47.31|44.67|47.21|44.57|0
1646381950000|2022-03-04 08:19:10|47.24|44.6|47.06|44.42|47.24|44.6|47.06|44.42|0
1646381960000|2022-03-04 08:19:20|47.16|44.52|47.04|44.4|47.16|44.52|47.04|44.4|0
1646381970000|2022-03-04 08:19:30|46.99|44.35|47.06|44.42|47.24|44.6|46.99|44.35|0
1646381980000|2022-03-04 08:19:40|47.11|44.47|47.51|44.87|47.51|44.87|47.11|44.47|0
1646381990000|2022-03-04 08:19:50|47.59|44.95|47.31|44.67|47.59|44.95|47.31|44.67|0
1646382000000|2022-03-04 08:20:00|47.34|44.7|47.36|44.72|47.36|44.72|47.16|44.52|0
1646382010000|2022-03-04 08:20:10|47.39|44.75|47.61|44.97|47.74|45.1|47.39|44.75|0
1646382020000|2022-03-04 08:20:20|47.36|44.72|47.66|45.02|47.66|45.02|47.36|44.72|0
1646382030000|2022-03-04 08:20:30|47.69|45.05|47.79|45.15|47.81|45.17|47.59|44.95|0
1646382040000|2022-03-04 08:20:40|47.71|45.07|47.66|45.02|47.86|45.22|47.66|45.02|0
1646382050000|2022-03-04 08:20:50|47.69|45.05|47.69|45.05|47.76|45.12|47.69|45.05|0
1646382060000|2022-03-04 08:21:00|47.74|45.1|47.66|45.02|47.84|45.2|47.66|45.02|0
1646382070000|2022-03-04 08:21:10|47.74|45.1|48.14|45.5|48.14|45.5|47.74|45.1|0
1646382080000|2022-03-04 08:21:20|48.44|45.8|48.9|46.26|48.9|46.26|48.44|45.8|0
1646382090000|2022-03-04 08:21:30|48.92|46.28|48.77|46.13|49.16|46.52|48.77|46.13|0
1646382100000|2022-03-04 08:21:40|48.72|46.08|48.49|45.85|48.72|46.08|48.49|45.85|0
1646382110000|2022-03-04 08:21:50|48.39|45.75|48.21|45.57|48.39|45.75|48.21|45.57|0
1646382120000|2022-03-04 08:22:00|48.34|45.7|48.04|45.4|48.34|45.7|48.04|45.4|0
1646382130000|2022-03-04 08:22:10|48.06|45.42|47.86|45.22|48.06|45.42|47.86|45.22|0
1646382140000|2022-03-04 08:22:20|47.76|45.12|47.71|45.07|47.78|45.14|47.71|45.07|0
1646382150000|2022-03-04 08:22:30|47.73|45.09|47.71|45.07|47.73|45.09|47.61|44.97|0
1646382160000|2022-03-04 08:22:40|47.78|45.14|47.73|45.09|47.78|45.14|47.73|45.09|0
1646382170000|2022-03-04 08:22:50|47.78|45.14|47.86|45.22|47.91|45.27|47.78|45.14|0
1646382180000|2022-03-04 08:23:00|47.68|45.04|47.66|45.02|47.68|45.04|47.61|44.97|0
1646382190000|2022-03-04 08:23:10|47.68|45.04|47.81|45.17|47.81|45.17|47.68|45.04|0
1646382200000|2022-03-04 08:23:20|47.56|44.92|47.53|44.89|47.58|44.94|47.51|44.87|0
1646382210000|2022-03-04 08:23:30|47.73|45.09|47.61|44.97|47.73|45.09|47.51|44.87|0
1646382220000|2022-03-04 08:23:40|47.81|45.17|47.86|45.22|47.91|45.27|47.81|45.17|0
1646382230000|2022-03-04 08:23:50|48.04|45.4|47.96|45.32|48.04|45.4|47.96|45.32|0
1646382240000|2022-03-04 08:24:00|48.14|45.5|48.14|45.5|48.16|45.52|48.14|45.5|0
1646382250000|2022-03-04 08:24:10|48.01|45.37|47.81|45.17|48.01|45.37|47.81|45.17|0
1646382260000|2022-03-04 08:24:20|47.83|45.19|47.83|45.19|47.91|45.27|47.81|45.17|0
1646382270000|2022-03-04 08:24:30|47.91|45.27|48.41|45.77|48.41|45.77|47.91|45.27|0
1646382280000|2022-03-04 08:24:40|48.31|45.67|48.24|45.6|48.31|45.67|48.21|45.57|0
1646382290000|2022-03-04 08:24:50|48.21|45.57|48.14|45.5|48.21|45.57|48.14|45.5|0
1646382300000|2022-03-04 08:25:00|48.09|45.45|48.24|45.6|48.24|45.6|48.06|45.42|0
1646382310000|2022-03-04 08:25:10|48.31|45.67|48.21|45.57|48.36|45.72|48.21|45.57|0
1646382320000|2022-03-04 08:25:20|48.04|45.4|47.91|45.27|48.04|45.4|47.86|45.22|0
1646382330000|2022-03-04 08:25:30|47.96|45.32|48.06|45.42|48.06|45.42|47.93|45.29|0
1646382340000|2022-03-04 08:25:40|48.14|45.5|48.03|45.39|48.14|45.5|48.03|45.39|0
1646382350000|2022-03-04 08:25:50|48.06|45.42|48.03|45.39|48.06|45.42|48.03|45.39|0
1646382360000|2022-03-04 08:26:00|47.98|45.34|47.96|45.32|47.98|45.34|47.96|45.32|0
1646382370000|2022-03-04 08:26:10|47.78|45.14|47.81|45.17|47.81|45.17|47.78|45.14|0
1646382380000|2022-03-04 08:26:20|47.78|45.14|47.66|45.02|47.78|45.14|47.66|45.02|0
1646382390000|2022-03-04 08:26:30|47.58|44.94|47.43|44.79|47.58|44.94|47.43|44.79|0
1646382400000|2022-03-04 08:26:40|47.51|44.87|47.23|44.59|47.51|44.87|47.23|44.59|0
1646382410000|2022-03-04 08:26:50|47.21|44.57|47.21|44.57|47.21|44.57|47.01|44.37|0
1646382420000|2022-03-04 08:27:00|47.18|44.54|47.31|44.67|47.36|44.72|47.18|44.54|0
1646382430000|2022-03-04 08:27:10|47.51|44.87|47.23|44.59|47.56|44.92|47.23|44.59|0
1646382440000|2022-03-04 08:27:20|47.21|44.57|47.36|44.72|47.41|44.77|47.21|44.57|0
1646382450000|2022-03-04 08:27:30|47.28|44.64|47.03|44.39|47.31|44.67|47.03|44.39|0
1646382460000|2022-03-04 08:27:40|47.26|44.62|47.33|44.69|47.36|44.72|47.26|44.62|0
1646382470000|2022-03-04 08:27:50|47.38|44.74|47.31|44.67|47.38|44.74|47.31|44.67|0
1646382480000|2022-03-04 08:28:00|47.16|44.52|47.41|44.77|47.41|44.77|47.16|44.52|0
1646382490000|2022-03-04 08:28:10|47.28|44.64|47.18|44.54|47.28|44.64|47.16|44.52|0
1646382500000|2022-03-04 08:28:20|47.01|44.37|47.28|44.64|47.28|44.64|47.01|44.37|0
1646382510000|2022-03-04 08:28:30|47.23|44.59|47.21|44.57|47.38|44.74|47.21|44.57|0
1646382520000|2022-03-04 08:28:40|47.43|44.79|47.51|44.87|47.51|44.87|47.41|44.77|0
1646382530000|2022-03-04 08:28:50|47.41|44.77|47.08|44.44|47.41|44.77|47.08|44.44|0
1646382540000|2022-03-04 08:29:00|47.13|44.49|47.11|44.47|47.13|44.49|47.11|44.47|0
1646382550000|2022-03-04 08:29:10|47.01|44.37|47.01|44.37|47.03|44.39|47.01|44.37|0
1646382560000|2022-03-04 08:29:20|47.03|44.39|47.13|44.49|47.13|44.49|47.03|44.39|0
1646382570000|2022-03-04 08:29:30|47.03|44.39|47.03|44.39|47.06|44.42|47.03|44.39|0
1646382580000|2022-03-04 08:29:40|47.01|44.37|47.18|44.54|47.18|44.54|47.01|44.37|0
1646382590000|2022-03-04 08:29:50|47.23|44.59|47.11|44.47|47.23|44.59|47.11|44.47|0
1646382600000|2022-03-04 08:30:00|47.01|44.37|46.69|44.05|47.01|44.37|46.69|44.05|0
1646382610000|2022-03-04 08:30:10|46.61|43.97|46.17|43.53|46.61|43.97|46.15|43.51|0
1646382620000|2022-03-04 08:30:20|46.02|43.38|45.83|43.19|46.02|43.38|45.83|43.19|0
1646382630000|2022-03-04 08:30:30|45.9|43.26|45.9|43.26|45.9|43.26|45.85|43.21|0
1646382640000|2022-03-04 08:30:40|45.93|43.29|45.56|42.92|45.93|43.29|45.56|42.92|0
1646382650000|2022-03-04 08:30:50|45.71|43.07|45.56|42.92|45.81|43.17|45.56|42.92|0
1646382660000|2022-03-04 08:31:00|45.64|43|45.37|42.73|45.64|43|45.37|42.73|0
1646382670000|2022-03-04 08:31:10|45.49|42.85|45.61|42.97|45.61|42.97|45.49|42.85|0
1646382680000|2022-03-04 08:31:20|45.56|42.92|46.06|43.42|46.3|43.66|45.56|42.92|0
1646382690000|2022-03-04 08:31:30|46.18|43.54|46.01|43.37|46.18|43.54|46.01|43.37|0
1646382700000|2022-03-04 08:31:40|46.06|43.42|46.23|43.59|46.25|43.61|46.06|43.42|0
1646382710000|2022-03-04 08:31:50|46.08|43.44|45.96|43.32|46.08|43.44|45.91|43.27|0
1646382720000|2022-03-04 08:32:00|45.94|43.3|45.91|43.27|45.94|43.3|45.91|43.27|0
1646382730000|2022-03-04 08:32:10|45.86|43.22|46.2|43.56|46.2|43.56|45.86|43.22|0
1646382740000|2022-03-04 08:32:20|46.11|43.47|45.93|43.29|46.11|43.47|45.93|43.29|0
1646382750000|2022-03-04 08:32:30|45.89|43.25|45.89|43.25|45.89|43.25|45.77|43.13|0
1646382760000|2022-03-04 08:32:40|45.96|43.32|45.77|43.13|45.96|43.32|45.77|43.13|0
1646382770000|2022-03-04 08:32:50|45.64|43|45.86|43.22|45.86|43.22|45.64|43|0
1646382780000|2022-03-04 08:33:00|45.84|43.2|45.84|43.2|45.89|43.25|45.81|43.17|0
1646382790000|2022-03-04 08:33:10|45.79|43.15|46.03|43.39|46.03|43.39|45.79|43.15|0
1646382800000|2022-03-04 08:33:20|45.72|43.08|45.55|42.91|45.72|43.08|45.55|42.91|0
1646382810000|2022-03-04 08:33:30|45.57|42.93|45.77|43.13|45.77|43.13|45.57|42.93|0
1646382820000|2022-03-04 08:33:40|45.84|43.2|45.96|43.32|45.96|43.32|45.81|43.17|0
1646382830000|2022-03-04 08:33:50|46.01|43.37|45.89|43.25|46.01|43.37|45.86|43.22|0
1646382840000|2022-03-04 08:34:00|45.91|43.27|45.81|43.17|45.91|43.27|45.81|43.17|0
1646382850000|2022-03-04 08:34:10|45.72|43.08|45.55|42.91|45.72|43.08|45.55|42.91|0
1646382860000|2022-03-04 08:34:20|45.67|43.03|45.43|42.79|45.77|43.13|45.43|42.79|0
1646382870000|2022-03-04 08:34:30|45.6|42.96|45.52|42.88|45.6|42.96|45.5|42.86|0
1646382880000|2022-03-04 08:34:40|45.55|42.91|45.6|42.96|45.62|42.98|45.55|42.91|0
1646382890000|2022-03-04 08:34:50|45.69|43.05|45.72|43.08|45.72|43.08|45.6|42.96|0
1646382900000|2022-03-04 08:35:00|45.62|42.98|45.69|43.05|45.69|43.05|45.6|42.96|0
1646382910000|2022-03-04 08:35:10|45.74|43.1|45.81|43.17|45.81|43.17|45.69|43.05|0
1646382920000|2022-03-04 08:35:20|45.93|43.29|46.01|43.37|46.01|43.37|45.93|43.29|0
1646382930000|2022-03-04 08:35:30|45.84|43.2|44.85|42.21|45.84|43.2|44.85|42.21|0
1646382940000|2022-03-04 08:35:40|45.26|42.62|45.31|42.67|45.31|42.67|45.09|42.45|0
1646382950000|2022-03-04 08:35:50|45.4|42.76|45.48|42.84|45.52|42.88|45.4|42.76|0
1646382960000|2022-03-04 08:36:00|45.55|42.91|45.38|42.74|45.55|42.91|45.26|42.62|0
1646382970000|2022-03-04 08:36:10|45.33|42.69|45.55|42.91|45.55|42.91|45.28|42.64|0
1646382980000|2022-03-04 08:36:20|45.59|42.95|45.62|42.98|45.62|42.98|45.55|42.91|0
1646382990000|2022-03-04 08:36:30|45.67|43.03|45.74|43.1|45.74|43.1|45.59|42.95|0
1646383000000|2022-03-04 08:36:40|45.67|43.03|45.52|42.88|45.67|43.03|45.52|42.88|0
1646383010000|2022-03-04 08:36:50|45.57|42.93|45.31|42.67|45.57|42.93|45.31|42.67|0
1646383020000|2022-03-04 08:37:00|45.26|42.62|45.69|43.05|45.69|43.05|45.26|42.62|0
1646383030000|2022-03-04 08:37:10|45.79|43.15|45.81|43.17|45.86|43.22|45.76|43.12|0
1646383040000|2022-03-04 08:37:20|45.74|43.1|45.5|42.86|45.74|43.1|45.45|42.81|0
1646383050000|2022-03-04 08:37:30|45.62|42.98|45.55|42.91|45.62|42.98|45.55|42.91|0
1646383060000|2022-03-04 08:37:40|45.28|42.64|45.59|42.95|45.59|42.95|45.28|42.64|0
1646383070000|2022-03-04 08:37:50|45.47|42.83|45.35|42.71|45.5|42.86|45.35|42.71|0
1646383080000|2022-03-04 08:38:00|45.28|42.64|45.02|42.38|45.28|42.64|45.02|42.38|0
1646383090000|2022-03-04 08:38:10|45.09|42.45|44.99|42.35|45.11|42.47|44.99|42.35|0
1646383100000|2022-03-04 08:38:20|44.9|42.26|44.76|42.12|44.9|42.26|44.71|42.07|0
1646383110000|2022-03-04 08:38:30|44.85|42.21|44.76|42.12|44.85|42.21|44.73|42.09|0
1646383120000|2022-03-04 08:38:40|44.83|42.19|44.97|42.33|44.99|42.35|44.83|42.19|0
1646383130000|2022-03-04 08:38:50|44.85|42.21|44.99|42.35|44.99|42.35|44.85|42.21|0
1646383140000|2022-03-04 08:39:00|45.02|42.38|45.3|42.66|45.3|42.66|45.02|42.38|0
1646383150000|2022-03-04 08:39:10|45.21|42.57|45.23|42.59|45.23|42.59|45.16|42.52|0
1646383160000|2022-03-04 08:39:20|45.28|42.64|45.26|42.62|45.28|42.64|45.21|42.57|0
1646383170000|2022-03-04 08:39:30|45.21|42.57|45.07|42.43|45.21|42.57|45.02|42.38|0
1646383180000|2022-03-04 08:39:40|45.02|42.38|44.83|42.19|45.02|42.38|44.83|42.19|0
1646383190000|2022-03-04 08:39:50|44.99|42.35|44.97|42.33|45.09|42.45|44.97|42.33|0
1646383200000|2022-03-04 08:40:00|44.9|42.26|44.87|42.23|45.06|42.42|44.87|42.23|0
1646383210000|2022-03-04 08:40:10|45.04|42.4|45.16|42.52|45.16|42.52|45.04|42.4|0
1646383220000|2022-03-04 08:40:20|45.21|42.57|45.3|42.66|45.3|42.66|45.16|42.52|0
1646383230000|2022-03-04 08:40:30|45.16|42.52|45.11|42.47|45.21|42.57|45.11|42.47|0
1646383240000|2022-03-04 08:40:40|44.97|42.33|44.9|42.26|45.06|42.42|44.9|42.26|0
1646383250000|2022-03-04 08:40:50|44.8|42.16|44.9|42.26|44.9|42.26|44.8|42.16|0
1646383260000|2022-03-04 08:41:00|44.76|42.12|44.85|42.21|44.85|42.21|44.76|42.12|0
1646383270000|2022-03-04 08:41:10|44.9|42.26|45.28|42.64|45.28|42.64|44.9|42.26|0
1646383280000|2022-03-04 08:41:20|45.16|42.52|45.23|42.59|45.28|42.64|45.16|42.52|0
1646383290000|2022-03-04 08:41:30|44.95|42.31|45.02|42.38|45.02|42.38|44.95|42.31|0
1646383300000|2022-03-04 08:41:40|44.83|42.19|44.68|42.04|44.83|42.19|44.54|41.9|0
1646383310000|2022-03-04 08:41:50|44.66|42.02|44.45|41.81|44.66|42.02|44.45|41.81|0
1646383320000|2022-03-04 08:42:00|44.49|41.85|44.45|41.81|44.49|41.85|44.45|41.81|0
1646383330000|2022-03-04 08:42:10|44.47|41.83|44.71|42.07|44.73|42.09|44.47|41.83|0
1646383340000|2022-03-04 08:42:20|44.78|42.14|44.83|42.19|44.85|42.21|44.76|42.12|0
1646383350000|2022-03-04 08:42:30|44.85|42.21|44.68|42.04|44.99|42.35|44.68|42.04|0
1646383360000|2022-03-04 08:42:40|44.75|42.11|44.49|41.85|44.75|42.11|44.49|41.85|0
1646383370000|2022-03-04 08:42:50|44.68|42.04|44.26|41.62|44.68|42.04|44.26|41.62|0
1646383380000|2022-03-04 08:43:00|44.23|41.59|44.21|41.57|44.23|41.59|44.14|41.5|0
1646383390000|2022-03-04 08:43:10|44.26|41.62|44.16|41.52|44.26|41.62|44.16|41.52|0
1646383400000|2022-03-04 08:43:20|43.59|40.95|43.54|40.9|43.59|40.95|43.54|40.9|0
1646383410000|2022-03-04 08:43:30|45.4|42.76|45.38|42.74|45.4|42.76|45.38|42.74|0
1646383420000|2022-03-04 08:43:40|45.4|42.76|45.38|42.74|45.42|42.78|45.38|42.74|0
1646383430000|2022-03-04 08:43:50|45.42|42.78|45.57|42.93|45.57|42.93|45.42|42.78|0
1646383440000|2022-03-04 08:44:00|45.71|43.07|45.57|42.93|45.71|43.07|45.57|42.93|0
1646383450000|2022-03-04 08:44:10|45.66|43.02|45.71|43.07|45.71|43.07|45.66|43.02|0
1646383460000|2022-03-04 08:44:20|45.66|43.02|45.71|43.07|45.71|43.07|45.66|43.02|0
1646383470000|2022-03-04 08:44:30|45.66|43.02|45.76|43.12|45.76|43.12|45.66|43.02|0
1646383480000|2022-03-04 08:44:40|45.71|43.07|45.71|43.07|45.76|43.12|45.71|43.07|0
1646383490000|2022-03-04 08:44:50|45.76|43.12|45.73|43.09|45.76|43.12|45.71|43.07|0
1646383500000|2022-03-04 08:45:00|45.95|43.31|45.95|43.31|45.95|43.31|45.9|43.26|0
1646383510000|2022-03-04 08:45:10|45.97|43.33|45.95|43.31|46.02|43.38|45.95|43.31|0
1646383520000|2022-03-04 08:45:20|45.93|43.29|46.07|43.43|46.1|43.46|45.93|43.29|0
1646383530000|2022-03-04 08:45:30|46.14|43.5|46.34|43.7|46.36|43.72|46.14|43.5|0
1646383540000|2022-03-04 08:45:40|46.39|43.75|46.48|43.84|46.51|43.87|46.39|43.75|0
1646383550000|2022-03-04 08:45:50|46.53|43.89|46.58|43.94|46.58|43.94|46.53|43.89|0
1646383560000|2022-03-04 08:46:00|46.48|43.84|46.29|43.65|46.51|43.87|46.29|43.65|0
1646383570000|2022-03-04 08:46:10|46.31|43.67|46.21|43.57|46.31|43.67|46.21|43.57|0
1646383580000|2022-03-04 08:46:20|46.19|43.55|45.97|43.33|46.19|43.55|45.97|43.33|0
1646383590000|2022-03-04 08:46:30|45.95|43.31|45.97|43.33|46|43.36|45.83|43.19|0
1646383600000|2022-03-04 08:46:40|46.05|43.41|45.81|43.17|46.05|43.41|45.81|43.17|0
1646383610000|2022-03-04 08:46:50|45.73|43.09|45.49|42.85|45.76|43.12|45.49|42.85|0
1646383620000|2022-03-04 08:47:00|45.44|42.8|45.42|42.78|45.57|42.93|45.42|42.78|0
1646383630000|2022-03-04 08:47:10|45.4|42.76|45.61|42.97|45.68|43.04|45.4|42.76|0
1646383640000|2022-03-04 08:47:20|45.85|43.21|45.81|43.17|45.95|43.31|45.81|43.17|0
1646383650000|2022-03-04 08:47:30|45.78|43.14|45.95|43.31|45.95|43.31|45.76|43.12|0
1646383660000|2022-03-04 08:47:40|46.17|43.53|46.17|43.53|46.29|43.65|46.17|43.53|0
1646383670000|2022-03-04 08:47:50|46.19|43.55|46.26|43.62|46.26|43.62|46.19|43.55|0
1646383680000|2022-03-04 08:48:00|46.17|43.53|46.14|43.5|46.17|43.53|46.09|43.45|0
1646383690000|2022-03-04 08:48:10|46.12|43.48|46.24|43.6|46.24|43.6|46.09|43.45|0
1646383700000|2022-03-04 08:48:20|46.26|43.62|46.05|43.41|46.26|43.62|46.05|43.41|0
1646383710000|2022-03-04 08:48:30|46.26|43.62|46.12|43.48|46.26|43.62|46.07|43.43|0
1646383720000|2022-03-04 08:48:40|46.14|43.5|46.07|43.43|46.24|43.6|46.07|43.43|0
1646383730000|2022-03-04 08:48:50|46.09|43.45|46|43.36|46.09|43.45|46|43.36|0
1646383740000|2022-03-04 08:49:00|46.09|43.45|46.19|43.55|46.19|43.55|46.09|43.45|0
1646383750000|2022-03-04 08:49:10|46.14|43.5|46.17|43.53|46.17|43.53|46.14|43.5|0
1646383760000|2022-03-04 08:49:20|46.14|43.5|46.19|43.55|46.19|43.55|46.02|43.38|0
1646383770000|2022-03-04 08:49:30|46.14|43.5|46.07|43.43|46.14|43.5|46|43.36|0
1646383780000|2022-03-04 08:49:40|46.12|43.48|46|43.36|46.14|43.5|46|43.36|0
1646383790000|2022-03-04 08:49:50|46.05|43.41|46.12|43.48|46.12|43.48|46.05|43.41|0
1646383800000|2022-03-04 08:50:00|45.95|43.31|46.05|43.41|46.07|43.43|45.95|43.31|0
1646383810000|2022-03-04 08:50:10|46.16|43.52|46.02|43.38|46.21|43.57|46.02|43.38|0
1646383820000|2022-03-04 08:50:20|46.07|43.43|45.97|43.33|46.07|43.43|45.97|43.33|0
1646383830000|2022-03-04 08:50:30|46|43.36|46.07|43.43|46.14|43.5|46|43.36|0
1646383840000|2022-03-04 08:50:40|46.09|43.45|46.16|43.52|46.16|43.52|46.09|43.45|0
1646383850000|2022-03-04 08:50:50|46.12|43.48|46.02|43.38|46.12|43.48|46.02|43.38|0
1646383860000|2022-03-04 08:51:00|46.09|43.45|45.97|43.33|46.09|43.45|45.92|43.28|0
1646383870000|2022-03-04 08:51:10|46.09|43.45|46|43.36|46.09|43.45|45.95|43.31|0
1646383880000|2022-03-04 08:51:20|45.97|43.33|45.95|43.31|46.02|43.38|45.95|43.31|0
1646383890000|2022-03-04 08:51:30|46|43.36|46.02|43.38|46.02|43.38|45.92|43.28|0
1646383900000|2022-03-04 08:51:40|46.07|43.43|45.85|43.21|46.07|43.43|45.85|43.21|0
1646383910000|2022-03-04 08:51:50|45.8|43.16|45.76|43.12|45.83|43.19|45.76|43.12|0
1646383920000|2022-03-04 08:52:00|45.73|43.09|45.73|43.09|45.76|43.12|45.73|43.09|0
1646383930000|2022-03-04 08:52:10|45.71|43.07|45.66|43.02|45.9|43.26|45.66|43.02|0
1646383940000|2022-03-04 08:52:20|45.61|42.97|45.66|43.02|45.66|43.02|45.52|42.88|0
1646383950000|2022-03-04 08:52:30|45.76|43.12|45.83|43.19|45.83|43.19|45.76|43.12|0
1646383960000|2022-03-04 08:52:40|45.85|43.21|45.73|43.09|45.85|43.21|45.71|43.07|0
1646383970000|2022-03-04 08:52:50|45.63|42.99|45.52|42.88|45.63|42.99|45.52|42.88|0
1646383980000|2022-03-04 08:53:00|45.47|42.83|45.61|42.97|45.61|42.97|45.47|42.83|0
1646383990000|2022-03-04 08:53:10|45.52|42.88|45.52|42.88|45.52|42.88|45.49|42.85|0
1646384000000|2022-03-04 08:53:20|45.47|42.83|45.39|42.75|45.47|42.83|45.39|42.75|0
1646384010000|2022-03-04 08:53:30|45.3|42.66|45.3|42.66|45.3|42.66|45.3|42.66|0
1646384020000|2022-03-04 08:53:40|45.23|42.59|45.09|42.45|45.23|42.59|45.09|42.45|0
1646384030000|2022-03-04 08:53:50|45.01|42.37|45.3|42.66|45.3|42.66|45.01|42.37|0
1646384040000|2022-03-04 08:54:00|45.18|42.54|45.37|42.73|45.37|42.73|45.18|42.54|0
1646384050000|2022-03-04 08:54:10|45.35|42.71|45.47|42.83|45.49|42.85|45.35|42.71|0
1646384060000|2022-03-04 08:54:20|45.42|42.78|45.66|43.02|45.66|43.02|45.42|42.78|0
1646384070000|2022-03-04 08:54:30|45.63|42.99|45.73|43.09|45.73|43.09|45.59|42.95|0
1646384080000|2022-03-04 08:54:40|45.75|43.11|45.68|43.04|45.75|43.11|45.68|43.04|0
1646384090000|2022-03-04 08:54:50|45.8|43.16|45.92|43.28|45.92|43.28|45.8|43.16|0
1646384100000|2022-03-04 08:55:00|45.87|43.23|46.02|43.38|46.02|43.38|45.87|43.23|0
1646384110000|2022-03-04 08:55:10|46.07|43.43|45.97|43.33|46.07|43.43|45.97|43.33|0
1646384120000|2022-03-04 08:55:20|45.95|43.31|45.97|43.33|45.97|43.33|45.95|43.31|0
1646384130000|2022-03-04 08:55:30|45.92|43.28|45.73|43.09|45.92|43.28|45.73|43.09|0
1646384140000|2022-03-04 08:55:40|45.8|43.16|45.59|42.95|45.8|43.16|45.59|42.95|0
1646384150000|2022-03-04 08:55:50|45.73|43.09|45.58|42.94|45.83|43.19|45.58|42.94|0
1646384160000|2022-03-04 08:56:00|45.44|42.8|45.44|42.8|45.44|42.8|45.39|42.75|0
1646384170000|2022-03-04 08:56:10|45.54|42.9|45.32|42.68|45.54|42.9|45.3|42.66|0
1646384180000|2022-03-04 08:56:20|45.3|42.66|45.23|42.59|45.39|42.75|45.23|42.59|0
1646384190000|2022-03-04 08:56:30|45.32|42.68|45.47|42.83|45.47|42.83|45.3|42.66|0
1646384200000|2022-03-04 08:56:40|45.49|42.85|45.54|42.9|45.54|42.9|45.42|42.78|0
1646384210000|2022-03-04 08:56:50|45.44|42.8|45.42|42.78|45.44|42.8|45.39|42.75|0
1646384220000|2022-03-04 08:57:00|45.47|42.83|45.35|42.71|45.47|42.83|45.35|42.71|0
1646384230000|2022-03-04 08:57:10|45.44|42.8|45.35|42.71|45.44|42.8|45.35|42.71|0
1646384240000|2022-03-04 08:57:20|45.3|42.66|45.35|42.71|45.35|42.71|45.3|42.66|0
1646384250000|2022-03-04 08:57:30|45.39|42.75|45.44|42.8|45.44|42.8|45.37|42.73|0
1646384260000|2022-03-04 08:57:40|45.35|42.71|45.66|43.02|45.66|43.02|45.35|42.71|0
1646384270000|2022-03-04 08:57:50|45.47|42.83|45.37|42.73|45.47|42.83|45.35|42.71|0
1646384280000|2022-03-04 08:58:00|45.42|42.78|45.44|42.8|45.49|42.85|45.42|42.78|0
1646384290000|2022-03-04 08:58:10|45.47|42.83|45.47|42.83|45.56|42.92|45.47|42.83|0
1646384300000|2022-03-04 08:58:20|45.49|42.85|45.54|42.9|45.54|42.9|45.44|42.8|0
1646384310000|2022-03-04 08:58:30|45.44|42.8|45.27|42.63|45.44|42.8|45.27|42.63|0
1646384320000|2022-03-04 08:58:40|45.3|42.66|45.3|42.66|45.32|42.68|45.27|42.63|0
1646384330000|2022-03-04 08:58:50|45.32|42.68|45.42|42.78|45.44|42.8|45.32|42.68|0
1646384340000|2022-03-04 08:59:00|45.34|42.7|45.32|42.68|45.34|42.7|45.32|42.68|0
1646384350000|2022-03-04 08:59:10|45.23|42.59|44.96|42.32|45.23|42.59|44.96|42.32|0
1646384360000|2022-03-04 08:59:20|45.11|42.47|45.11|42.47|45.11|42.47|45.01|42.37|0
1646384370000|2022-03-04 08:59:30|45.27|42.63|45.11|42.47|45.27|42.63|45.11|42.47|0
1646384380000|2022-03-04 08:59:40|45.06|42.42|45.01|42.37|45.06|42.42|45.01|42.37|0
1646384390000|2022-03-04 08:59:50|45.08|42.44|45.18|42.54|45.18|42.54|45.08|42.44|0
1646384400000|2022-03-04 09:00:00|45.13|42.49|44.94|42.3|45.13|42.49|44.89|42.25|0
1646384410000|2022-03-04 09:00:10|45.08|42.44|45.15|42.51|45.15|42.51|45.06|42.42|0
1646384420000|2022-03-04 09:00:20|45.2|42.56|45.15|42.51|45.2|42.56|45.15|42.51|0
1646384430000|2022-03-04 09:00:30|45.11|42.47|45.01|42.37|45.11|42.47|45.01|42.37|0
1646384440000|2022-03-04 09:00:40|44.99|42.35|45.06|42.42|45.06|42.42|44.89|42.25|0
1646384450000|2022-03-04 09:00:50|45.15|42.51|44.7|42.06|45.15|42.51|44.7|42.06|0
1646384460000|2022-03-04 09:01:00|44.68|42.04|44.61|41.97|44.68|42.04|44.61|41.97|0
1646384470000|2022-03-04 09:01:10|44.7|42.06|44.94|42.3|44.94|42.3|44.54|41.9|0
1646384480000|2022-03-04 09:01:20|44.87|42.23|45.13|42.49|45.13|42.49|44.87|42.23|0
1646384490000|2022-03-04 09:01:30|45.27|42.63|45.3|42.66|45.32|42.68|45.27|42.63|0
1646384500000|2022-03-04 09:01:40|45.27|42.63|45.32|42.68|45.32|42.68|45.27|42.63|0
1646384510000|2022-03-04 09:01:50|45.34|42.7|45.39|42.75|45.42|42.78|45.34|42.7|0
1646384520000|2022-03-04 09:02:00|45.44|42.8|45.23|42.59|45.44|42.8|45.23|42.59|0
1646384530000|2022-03-04 09:02:10|45.37|42.73|45.42|42.78|45.42|42.78|45.37|42.73|0
1646384540000|2022-03-04 09:02:20|45.34|42.7|45.34|42.7|45.34|42.7|45.34|42.7|0
1646384550000|2022-03-04 09:02:30|45.39|42.75|45.32|42.68|45.39|42.75|45.27|42.63|0
1646384560000|2022-03-04 09:02:40|45.46|42.82|45.46|42.82|45.46|42.82|45.42|42.78|0
1646384570000|2022-03-04 09:02:50|45.44|42.8|45.3|42.66|45.51|42.87|45.3|42.66|0
1646384580000|2022-03-04 09:03:00|45.37|42.73|45.25|42.61|45.37|42.73|45.18|42.54|0
1646384590000|2022-03-04 09:03:10|45.32|42.68|45.18|42.54|45.32|42.68|45.18|42.54|0
1646384600000|2022-03-04 09:03:20|45.22|42.58|45.1|42.46|45.22|42.58|45.03|42.39|0
1646384610000|2022-03-04 09:03:30|45.06|42.42|44.96|42.32|45.13|42.49|44.96|42.32|0
1646384620000|2022-03-04 09:03:40|44.89|42.25|44.7|42.06|44.89|42.25|44.7|42.06|0
1646384630000|2022-03-04 09:03:50|44.84|42.2|44.7|42.06|44.84|42.2|44.61|41.97|0
1646384640000|2022-03-04 09:04:00|44.66|42.02|44.42|41.78|44.66|42.02|44.42|41.78|0
1646384650000|2022-03-04 09:04:10|44.4|41.76|44.51|41.87|44.51|41.87|44.4|41.76|0
1646384660000|2022-03-04 09:04:20|44.58|41.94|44.61|41.97|44.61|41.97|44.56|41.92|0
1646384670000|2022-03-04 09:04:30|44.66|42.02|44.58|41.94|44.68|42.04|44.58|41.94|0
1646384680000|2022-03-04 09:04:40|44.56|41.92|44.49|41.85|44.61|41.97|44.49|41.85|0
1646384690000|2022-03-04 09:04:50|44.47|41.83|44.56|41.92|44.66|42.02|44.47|41.83|0
1646384700000|2022-03-04 09:05:00|44.63|41.99|44.66|42.02|44.7|42.06|44.63|41.99|0
1646384710000|2022-03-04 09:05:10|44.75|42.11|44.84|42.2|44.84|42.2|44.75|42.11|0
1646384720000|2022-03-04 09:05:20|44.8|42.16|44.68|42.04|44.8|42.16|44.68|42.04|0
1646384730000|2022-03-04 09:05:30|44.66|42.02|44.8|42.16|44.8|42.16|44.66|42.02|0
1646384740000|2022-03-04 09:05:40|44.84|42.2|44.84|42.2|44.89|42.25|44.82|42.18|0
1646384750000|2022-03-04 09:05:50|44.89|42.25|44.87|42.23|44.89|42.25|44.87|42.23|0
1646384760000|2022-03-04 09:06:00|44.77|42.13|44.68|42.04|44.77|42.13|44.68|42.04|0
1646384770000|2022-03-04 09:06:10|44.7|42.06|44.68|42.04|44.7|42.06|44.63|41.99|0
1646384780000|2022-03-04 09:06:20|44.66|42.02|44.58|41.94|44.66|42.02|44.56|41.92|0
1646384790000|2022-03-04 09:06:30|44.54|41.9|44.84|42.2|44.84|42.2|44.54|41.9|0
1646384800000|2022-03-04 09:06:40|44.96|42.32|44.87|42.23|44.96|42.32|44.87|42.23|0
1646384810000|2022-03-04 09:06:50|44.91|42.27|45.01|42.37|45.01|42.37|44.91|42.27|0
1646384820000|2022-03-04 09:07:00|44.8|42.16|44.87|42.23|44.87|42.23|44.77|42.13|0
1646384830000|2022-03-04 09:07:10|44.72|42.08|44.54|41.9|44.72|42.08|44.54|41.9|0
1646384840000|2022-03-04 09:07:20|44.51|41.87|44.44|41.8|44.51|41.87|44.42|41.78|0
1646384850000|2022-03-04 09:07:30|44.42|41.78|44.47|41.83|44.51|41.87|44.42|41.78|0
1646384860000|2022-03-04 09:07:40|44.37|41.73|44.54|41.9|44.54|41.9|44.37|41.73|0
1646384870000|2022-03-04 09:07:50|44.44|41.8|44.33|41.69|44.51|41.87|44.33|41.69|0
1646384880000|2022-03-04 09:08:00|44.39|41.75|44.28|41.64|44.49|41.85|44.28|41.64|0
1646384890000|2022-03-04 09:08:10|44.23|41.59|44|41.36|44.23|41.59|44|41.36|0
1646384900000|2022-03-04 09:08:20|43.95|41.31|43.88|41.24|43.95|41.31|43.86|41.22|0
1646384910000|2022-03-04 09:08:30|44.02|41.38|43.95|41.31|44.04|41.4|43.95|41.31|0
1646384920000|2022-03-04 09:08:40|44.02|41.38|44.14|41.5|44.14|41.5|44.02|41.38|0
1646384930000|2022-03-04 09:08:50|43.97|41.33|44|41.36|44|41.36|43.97|41.33|0
1646384940000|2022-03-04 09:09:00|44.02|41.38|44.07|41.43|44.18|41.54|44.02|41.38|0
1646384950000|2022-03-04 09:09:10|44.09|41.45|43.95|41.31|44.09|41.45|43.95|41.31|0
1646384960000|2022-03-04 09:09:20|43.9|41.26|44|41.36|44|41.36|43.9|41.26|0
1646384970000|2022-03-04 09:09:30|43.97|41.33|44.02|41.38|44.02|41.38|43.97|41.33|0
1646384980000|2022-03-04 09:09:40|43.9|41.26|43.86|41.22|43.9|41.26|43.86|41.22|0
1646384990000|2022-03-04 09:09:50|43.93|41.29|43.9|41.26|43.93|41.29|43.9|41.26|0
1646385000000|2022-03-04 09:10:00|43.97|41.33|43.88|41.24|44.02|41.38|43.88|41.24|0
1646385010000|2022-03-04 09:10:10|43.76|41.12|43.81|41.17|43.81|41.17|43.76|41.12|0
1646385020000|2022-03-04 09:10:20|43.83|41.19|43.81|41.17|43.88|41.24|43.81|41.17|0
1646385030000|2022-03-04 09:10:30|43.76|41.12|43.88|41.24|43.97|41.33|43.76|41.12|0
1646385040000|2022-03-04 09:10:40|43.97|41.33|43.9|41.26|43.97|41.33|43.9|41.26|0
1646385050000|2022-03-04 09:10:50|43.86|41.22|44|41.36|44|41.36|43.86|41.22|0
1646385060000|2022-03-04 09:11:00|43.9|41.26|43.9|41.26|43.97|41.33|43.9|41.26|0
1646385070000|2022-03-04 09:11:10|43.93|41.29|43.9|41.26|43.97|41.33|43.9|41.26|0
1646385080000|2022-03-04 09:11:20|43.88|41.24|43.81|41.17|43.88|41.24|43.81|41.17|0
1646385090000|2022-03-04 09:11:30|43.83|41.19|43.81|41.17|43.88|41.24|43.81|41.17|0
1646385100000|2022-03-04 09:11:40|43.83|41.19|43.97|41.33|43.97|41.33|43.83|41.19|0
1646385110000|2022-03-04 09:11:50|43.93|41.29|44.04|41.4|44.04|41.4|43.93|41.29|0
1646385120000|2022-03-04 09:12:00|44|41.36|44.18|41.54|44.18|41.54|44|41.36|0
1646385130000|2022-03-04 09:12:10|44.16|41.52|44.07|41.43|44.18|41.54|44.07|41.43|0
1646385140000|2022-03-04 09:12:20|44.18|41.54|44.07|41.43|44.18|41.54|44.07|41.43|0
1646385150000|2022-03-04 09:12:30|44.11|41.47|43.95|41.31|44.11|41.47|43.95|41.31|0
1646385160000|2022-03-04 09:12:40|43.86|41.22|43.62|40.98|43.86|41.22|43.62|40.98|0
1646385170000|2022-03-04 09:12:50|43.58|40.94|43.65|41.01|43.69|41.05|43.58|40.94|0
1646385180000|2022-03-04 09:13:00|43.67|41.03|43.67|41.03|43.67|41.03|43.58|40.94|0
1646385190000|2022-03-04 09:13:10|43.83|41.19|43.97|41.33|44.04|41.4|43.83|41.19|0
1646385200000|2022-03-04 09:13:20|43.9|41.26|43.74|41.1|43.9|41.26|43.74|41.1|0
1646385210000|2022-03-04 09:13:30|43.79|41.15|43.81|41.17|43.81|41.17|43.76|41.12|0
1646385220000|2022-03-04 09:13:40|43.9|41.26|43.62|40.98|43.9|41.26|43.62|40.98|0
1646385230000|2022-03-04 09:13:50|43.76|41.12|43.83|41.19|43.83|41.19|43.74|41.1|0
1646385240000|2022-03-04 09:14:00|43.9|41.26|43.74|41.1|43.9|41.26|43.74|41.1|0
1646385250000|2022-03-04 09:14:10|43.76|41.12|43.58|40.94|43.76|41.12|43.58|40.94|0
1646385260000|2022-03-04 09:14:20|43.6|40.96|43.76|41.12|43.86|41.22|43.6|40.96|0
1646385270000|2022-03-04 09:14:30|43.79|41.15|43.81|41.17|43.86|41.22|43.79|41.15|0
1646385280000|2022-03-04 09:14:40|43.79|41.15|43.83|41.19|43.86|41.22|43.79|41.15|0
1646385290000|2022-03-04 09:14:50|43.86|41.22|43.86|41.22|43.86|41.22|43.79|41.15|0
1646385300000|2022-03-04 09:15:00|43.9|41.26|43.81|41.17|43.9|41.26|43.79|41.15|0
1646385310000|2022-03-04 09:15:10|43.88|41.24|44.04|41.4|44.04|41.4|43.88|41.24|0
1646385320000|2022-03-04 09:15:20|43.97|41.33|43.97|41.33|44.02|41.38|43.97|41.33|0
1646385330000|2022-03-04 09:15:30|43.83|41.19|43.81|41.17|43.83|41.19|43.76|41.12|0
1646385340000|2022-03-04 09:15:40|43.69|41.05|43.69|41.05|43.74|41.1|43.69|41.05|0
1646385350000|2022-03-04 09:15:50|43.6|40.96|43.55|40.91|43.67|41.03|43.53|40.89|0
1646385360000|2022-03-04 09:16:00|43.58|40.94|43.53|40.89|43.58|40.94|43.53|40.89|0
1646385370000|2022-03-04 09:16:10|43.58|40.94|43.48|40.84|43.58|40.94|43.48|40.84|0
1646385380000|2022-03-04 09:16:20|43.51|40.87|43.55|40.91|43.55|40.91|43.51|40.87|0
1646385390000|2022-03-04 09:16:30|43.48|40.84|43.48|40.84|43.6|40.96|43.48|40.84|0
1646385400000|2022-03-04 09:16:40|43.58|40.94|43.65|41.01|43.67|41.03|43.58|40.94|0
1646385410000|2022-03-04 09:16:50|43.58|40.94|43.53|40.89|43.62|40.98|43.53|40.89|0
1646385420000|2022-03-04 09:17:00|43.44|40.8|43.58|40.94|43.6|40.96|43.44|40.8|0
1646385430000|2022-03-04 09:17:10|43.51|40.87|43.67|41.03|43.67|41.03|43.51|40.87|0
1646385440000|2022-03-04 09:17:20|43.6|40.96|43.72|41.08|43.72|41.08|43.6|40.96|0
1646385450000|2022-03-04 09:17:30|43.76|41.12|44.82|42.18|44.87|42.23|43.76|41.12|0
1646385460000|2022-03-04 09:17:40|44.68|42.04|44.73|42.09|44.73|42.09|44.68|42.04|0
1646385470000|2022-03-04 09:17:50|44.75|42.11|44.75|42.11|44.79|42.15|44.75|42.11|0
1646385480000|2022-03-04 09:18:00|44.79|42.15|45.03|42.39|45.03|42.39|44.79|42.15|0
1646385490000|2022-03-04 09:18:10|44.96|42.32|45.01|42.37|45.01|42.37|44.96|42.32|0
1646385500000|2022-03-04 09:18:20|44.96|42.32|44.98|42.34|45.01|42.37|44.96|42.32|0
1646385510000|2022-03-04 09:18:30|45.01|42.37|45.05|42.41|45.05|42.41|44.98|42.34|0
1646385520000|2022-03-04 09:18:40|45.22|42.58|45.29|42.65|45.29|42.65|45.22|42.58|0
1646385530000|2022-03-04 09:18:50|45.1|42.46|45.2|42.56|45.2|42.56|45.1|42.46|0
1646385540000|2022-03-04 09:19:00|45.27|42.63|45.27|42.63|45.27|42.63|45.2|42.56|0
1646385550000|2022-03-04 09:19:10|45.41|42.77|45.41|42.77|45.41|42.77|45.36|42.72|0
1646385560000|2022-03-04 09:19:20|45.31|42.67|45.38|42.74|45.38|42.74|45.31|42.67|0
1646385570000|2022-03-04 09:19:30|45.41|42.77|45.62|42.98|45.62|42.98|45.41|42.77|0
1646385580000|2022-03-04 09:19:40|45.48|42.84|45.55|42.91|45.57|42.93|45.48|42.84|0
1646385590000|2022-03-04 09:19:50|45.62|42.98|45.6|42.96|45.62|42.98|45.6|42.96|0
1646385600000|2022-03-04 09:20:00|45.55|42.91|45.41|42.77|45.55|42.91|45.38|42.74|0
1646385610000|2022-03-04 09:20:10|45.43|42.79|45.24|42.6|45.55|42.91|45.24|42.6|0
1646385620000|2022-03-04 09:20:20|45.19|42.55|44.96|42.32|45.22|42.58|44.96|42.32|0
1646385630000|2022-03-04 09:20:30|44.91|42.27|44.91|42.27|44.96|42.32|44.91|42.27|0
1646385640000|2022-03-04 09:20:40|44.84|42.2|44.63|41.99|44.86|42.22|44.63|41.99|0
1646385650000|2022-03-04 09:20:50|44.75|42.11|44.7|42.06|44.75|42.11|44.68|42.04|0
1646385660000|2022-03-04 09:21:00|44.82|42.18|44.77|42.13|44.86|42.22|44.77|42.13|0
1646385670000|2022-03-04 09:21:10|44.84|42.2|44.72|42.08|44.84|42.2|44.72|42.08|0
1646385680000|2022-03-04 09:21:20|44.86|42.22|44.58|41.94|44.98|42.34|44.58|41.94|0
1646385690000|2022-03-04 09:21:30|44.44|41.8|44.44|41.8|44.51|41.87|44.33|41.69|0
1646385700000|2022-03-04 09:21:40|44.28|41.64|44.21|41.57|44.3|41.66|44.21|41.57|0
1646385710000|2022-03-04 09:21:50|44.28|41.64|44.19|41.55|44.28|41.64|44.19|41.55|0
1646385720000|2022-03-04 09:22:00|44.44|41.8|44.35|41.71|44.44|41.8|44.35|41.71|0
1646385730000|2022-03-04 09:22:10|44.42|41.78|44.4|41.76|44.42|41.78|44.35|41.71|0
1646385740000|2022-03-04 09:22:20|44.49|41.85|44.54|41.9|44.54|41.9|44.44|41.8|0
1646385750000|2022-03-04 09:22:30|44.49|41.85|44.54|41.9|44.56|41.92|44.49|41.85|0
1646385760000|2022-03-04 09:22:40|44.49|41.85|44.21|41.57|44.49|41.85|44.21|41.57|0
1646385770000|2022-03-04 09:22:50|44.26|41.62|44.23|41.59|44.26|41.62|44.19|41.55|0
1646385780000|2022-03-04 09:23:00|44.21|41.57|43.84|41.2|44.26|41.62|43.84|41.2|0
1646385790000|2022-03-04 09:23:10|43.77|41.13|43.72|41.08|43.79|41.15|43.72|41.08|0
1646385800000|2022-03-04 09:23:20|43.81|41.17|44.02|41.38|44.02|41.38|43.81|41.17|0
1646385810000|2022-03-04 09:23:30|44.05|41.41|43.86|41.22|44.05|41.41|43.86|41.22|0
1646385820000|2022-03-04 09:23:40|43.88|41.24|43.91|41.27|43.93|41.29|43.86|41.22|0
1646385830000|2022-03-04 09:23:50|43.75|41.11|43.91|41.27|43.91|41.27|43.75|41.11|0
1646385840000|2022-03-04 09:24:00|43.98|41.34|43.98|41.34|44.16|41.52|43.98|41.34|0
1646385850000|2022-03-04 09:24:10|44|41.36|43.7|41.06|44|41.36|43.7|41.06|0
1646385860000|2022-03-04 09:24:20|43.84|41.2|43.88|41.24|43.88|41.24|43.79|41.15|0
1646385870000|2022-03-04 09:24:30|43.93|41.29|44.3|41.66|44.35|41.71|43.93|41.29|0
1646385880000|2022-03-04 09:24:40|44.42|41.78|44.58|41.94|44.58|41.94|44.35|41.71|0
1646385890000|2022-03-04 09:24:50|44.6|41.96|44.35|41.71|44.6|41.96|44.35|41.71|0
1646385900000|2022-03-04 09:25:00|44.51|41.87|44.58|41.94|44.58|41.94|44.46|41.82|0
1646385910000|2022-03-04 09:25:10|44.63|41.99|44.53|41.89|44.63|41.99|44.53|41.89|0
1646385920000|2022-03-04 09:25:20|44.51|41.87|44.46|41.82|44.51|41.87|44.46|41.82|0
1646385930000|2022-03-04 09:25:30|44.44|41.8|44.16|41.52|44.44|41.8|44.16|41.52|0
1646385940000|2022-03-04 09:25:40|44.09|41.45|44.05|41.41|44.09|41.45|43.98|41.34|0
1646385950000|2022-03-04 09:25:50|44.07|41.43|44.02|41.38|44.07|41.43|44.02|41.38|0
1646385960000|2022-03-04 09:26:00|44.14|41.5|43.98|41.34|44.16|41.52|43.98|41.34|0
1646385970000|2022-03-04 09:26:10|43.93|41.29|44.3|41.66|44.3|41.66|43.93|41.29|0
1646385980000|2022-03-04 09:26:20|44.35|41.71|44.35|41.71|44.35|41.71|44.32|41.68|0
1646385990000|2022-03-04 09:26:30|44.37|41.73|44.58|41.94|44.58|41.94|44.37|41.73|0
1646386000000|2022-03-04 09:26:40|44.65|42.01|44.65|42.01|44.65|42.01|44.63|41.99|0
1646386010000|2022-03-04 09:26:50|44.72|42.08|44.84|42.2|44.84|42.2|44.72|42.08|0
1646386020000|2022-03-04 09:27:00|44.79|42.15|44.91|42.27|44.96|42.32|44.79|42.15|0
1646386030000|2022-03-04 09:27:10|44.96|42.32|45.14|42.5|45.14|42.5|44.91|42.27|0
1646386040000|2022-03-04 09:27:20|45.1|42.46|45.1|42.46|45.1|42.46|44.98|42.34|0
1646386050000|2022-03-04 09:27:30|45.17|42.53|45.21|42.57|45.21|42.57|45.14|42.5|0
1646386060000|2022-03-04 09:27:40|45.19|42.55|45.12|42.48|45.21|42.57|45.12|42.48|0
1646386070000|2022-03-04 09:27:50|45.19|42.55|45.19|42.55|45.24|42.6|45.19|42.55|0
1646386080000|2022-03-04 09:28:00|45.17|42.53|45.21|42.57|45.26|42.62|45.17|42.53|0
1646386090000|2022-03-04 09:28:10|45.14|42.5|45.19|42.55|45.19|42.55|45.14|42.5|0
1646386100000|2022-03-04 09:28:20|45.12|42.48|44.93|42.29|45.14|42.5|44.93|42.29|0
1646386110000|2022-03-04 09:28:30|44.96|42.32|45.07|42.43|45.07|42.43|44.96|42.32|0
1646386120000|2022-03-04 09:28:40|45.05|42.41|44.96|42.32|45.05|42.41|44.96|42.32|0
1646386130000|2022-03-04 09:28:50|44.93|42.29|44.77|42.13|45.05|42.41|44.77|42.13|0
1646386140000|2022-03-04 09:29:00|44.74|42.1|44.96|42.32|44.98|42.34|44.74|42.1|0
1646386150000|2022-03-04 09:29:10|45.1|42.46|45.38|42.74|45.38|42.74|45.1|42.46|0
1646386160000|2022-03-04 09:29:20|45.36|42.72|45.55|42.91|45.55|42.91|45.36|42.72|0
1646386170000|2022-03-04 09:29:30|45.57|42.93|45.67|43.03|45.67|43.03|45.57|42.93|0
1646386180000|2022-03-04 09:29:40|45.81|43.17|45.86|43.22|45.9|43.26|45.81|43.17|0
1646386190000|2022-03-04 09:29:50|45.83|43.19|45.9|43.26|45.9|43.26|45.83|43.19|0
1646386200000|2022-03-04 09:30:00|45.83|43.19|45.64|43|45.83|43.19|45.64|43|0
1646386210000|2022-03-04 09:30:10|45.76|43.12|45.69|43.05|45.76|43.12|45.69|43.05|0
1646386220000|2022-03-04 09:30:20|45.62|42.98|45.64|43|45.67|43.03|45.62|42.98|0
1646386230000|2022-03-04 09:30:30|45.74|43.1|45.81|43.17|45.81|43.17|45.71|43.07|0
1646386240000|2022-03-04 09:30:40|45.83|43.19|45.95|43.31|46.02|43.38|45.83|43.19|0
1646386250000|2022-03-04 09:30:50|45.93|43.29|46.12|43.48|46.12|43.48|45.93|43.29|0
1646386260000|2022-03-04 09:31:00|46.34|43.7|46.17|43.53|46.34|43.7|46.07|43.43|0
1646386270000|2022-03-04 09:31:10|46.12|43.48|45.93|43.29|46.12|43.48|45.9|43.26|0
1646386280000|2022-03-04 09:31:20|45.78|43.14|45.88|43.24|45.88|43.24|45.78|43.14|0
1646386290000|2022-03-04 09:31:30|45.81|43.17|46.12|43.48|46.12|43.48|45.81|43.17|0
1646386300000|2022-03-04 09:31:40|46|43.36|45.88|43.24|46|43.36|45.83|43.19|0
1646386310000|2022-03-04 09:31:50|45.86|43.22|46.12|43.48|46.12|43.48|45.86|43.22|0
1646386320000|2022-03-04 09:32:00|46.14|43.5|46.02|43.38|46.14|43.5|46|43.36|0
1646386330000|2022-03-04 09:32:10|45.95|43.31|45.81|43.17|46|43.36|45.81|43.17|0
1646386340000|2022-03-04 09:32:20|45.93|43.29|45.9|43.26|45.97|43.33|45.9|43.26|0
1646386350000|2022-03-04 09:32:30|45.88|43.24|46.21|43.57|46.24|43.6|45.88|43.24|0
1646386360000|2022-03-04 09:32:40|46.29|43.65|46.67|44.03|46.67|44.03|46.29|43.65|0
1646386370000|2022-03-04 09:32:50|46.6|43.96|46.55|43.91|46.6|43.96|46.55|43.91|0
1646386380000|2022-03-04 09:33:00|46.58|43.94|46.58|43.94|46.75|44.11|46.58|43.94|0
1646386390000|2022-03-04 09:33:10|46.65|44.01|46.77|44.13|46.77|44.13|46.63|43.99|0
1646386400000|2022-03-04 09:33:20|46.72|44.08|46.87|44.23|46.87|44.23|46.72|44.08|0
1646386410000|2022-03-04 09:33:30|46.92|44.28|46.3|43.66|46.92|44.28|46.23|43.59|0
1646386420000|2022-03-04 09:33:40|46.13|43.49|46.18|43.54|46.2|43.56|46.09|43.45|0
1646386430000|2022-03-04 09:33:50|45.96|43.32|46.7|44.06|46.7|44.06|45.96|43.32|0
1646386440000|2022-03-04 09:34:00|46.6|43.96|47.24|44.6|47.24|44.6|46.58|43.94|0
1646386450000|2022-03-04 09:34:10|47.19|44.55|47.24|44.6|47.24|44.6|47.17|44.53|0
1646386460000|2022-03-04 09:34:20|47.14|44.5|47.02|44.38|47.14|44.5|47.02|44.38|0
1646386470000|2022-03-04 09:34:30|46.92|44.28|46.97|44.33|47.02|44.38|46.85|44.21|0
1646386480000|2022-03-04 09:34:40|47.02|44.38|46.92|44.28|47.02|44.38|46.8|44.16|0
1646386490000|2022-03-04 09:34:50|46.9|44.26|46.87|44.23|46.9|44.26|46.73|44.09|0
1646386500000|2022-03-04 09:35:00|46.99|44.35|46.85|44.21|46.99|44.35|46.85|44.21|0
1646386510000|2022-03-04 09:35:10|46.97|44.33|46.7|44.06|46.97|44.33|46.7|44.06|0
1646386520000|2022-03-04 09:35:20|46.68|44.04|46.73|44.09|46.78|44.14|46.68|44.04|0
1646386530000|2022-03-04 09:35:30|46.66|44.02|46.92|44.28|47.02|44.38|46.66|44.02|0
1646386540000|2022-03-04 09:35:40|46.83|44.19|46.92|44.28|46.95|44.31|46.83|44.19|0
1646386550000|2022-03-04 09:35:50|46.95|44.31|46.8|44.16|46.95|44.31|46.8|44.16|0
1646386560000|2022-03-04 09:36:00|46.7|44.06|46.54|43.9|46.7|44.06|46.54|43.9|0
1646386570000|2022-03-04 09:36:10|46.41|43.77|46.44|43.8|46.66|44.02|46.41|43.77|0
1646386580000|2022-03-04 09:36:20|46.56|43.92|46.46|43.82|46.56|43.92|46.46|43.82|0
1646386590000|2022-03-04 09:36:30|46.54|43.9|46.61|43.97|46.61|43.97|46.54|43.9|0
1646386600000|2022-03-04 09:36:40|46.68|44.04|46.65|44.01|46.68|44.04|46.65|44.01|0
1646386610000|2022-03-04 09:36:50|46.7|44.06|46.58|43.94|46.7|44.06|46.54|43.9|0
1646386620000|2022-03-04 09:37:00|46.63|43.99|46.75|44.11|46.87|44.23|46.63|43.99|0
1646386630000|2022-03-04 09:37:10|46.7|44.06|46.61|43.97|46.75|44.11|46.61|43.97|0
1646386640000|2022-03-04 09:37:20|46.7|44.06|46.61|43.97|46.7|44.06|46.61|43.97|0
1646386650000|2022-03-04 09:37:30|46.32|43.68|46.41|43.77|46.44|43.8|46.32|43.68|0
1646386660000|2022-03-04 09:37:40|46.44|43.8|46.27|43.63|46.44|43.8|46.27|43.63|0
1646386670000|2022-03-04 09:37:50|46.32|43.68|46.29|43.65|46.34|43.7|46.27|43.63|0
1646386680000|2022-03-04 09:38:00|46.32|43.68|46.27|43.63|46.32|43.68|46.27|43.63|0
1646386690000|2022-03-04 09:38:10|46.17|43.53|46.1|43.46|46.17|43.53|46.03|43.39|0
1646386700000|2022-03-04 09:38:20|46.03|43.39|45.93|43.29|46.03|43.39|45.93|43.29|0
1646386710000|2022-03-04 09:38:30|45.86|43.22|45.91|43.27|45.98|43.34|45.86|43.22|0
1646386720000|2022-03-04 09:38:40|45.89|43.25|45.77|43.13|45.89|43.25|45.7|43.06|0
1646386730000|2022-03-04 09:38:50|45.74|43.1|45.65|43.01|45.74|43.1|45.65|43.01|0
1646386740000|2022-03-04 09:39:00|45.74|43.1|45.74|43.1|45.74|43.1|45.67|43.03|0
1646386750000|2022-03-04 09:39:10|45.77|43.13|45.74|43.1|45.77|43.13|45.63|42.99|0
1646386760000|2022-03-04 09:39:20|45.82|43.18|45.7|43.06|45.82|43.18|45.67|43.03|0
1646386770000|2022-03-04 09:39:30|45.74|43.1|45.74|43.1|45.74|43.1|45.67|43.03|0
1646386780000|2022-03-04 09:39:40|45.63|42.99|45.65|43.01|45.67|43.03|45.63|42.99|0
1646386790000|2022-03-04 09:39:50|45.6|42.96|45.25|42.61|45.6|42.96|45.25|42.61|0
1646386800000|2022-03-04 09:40:00|45.01|42.37|44.78|42.14|45.01|42.37|44.78|42.14|0
1646386810000|2022-03-04 09:40:10|44.82|42.18|44.78|42.14|44.82|42.18|44.78|42.14|0
1646386820000|2022-03-04 09:40:20|44.82|42.18|44.82|42.18|44.82|42.18|44.78|42.14|0
1646386830000|2022-03-04 09:40:30|44.8|42.16|44.78|42.14|44.8|42.16|44.73|42.09|0
1646386840000|2022-03-04 09:40:40|44.59|41.95|44.43|41.79|44.59|41.95|44.38|41.74|0
1646386850000|2022-03-04 09:40:50|44.5|41.86|44.64|42|44.64|42|44.5|41.86|0
1646386860000|2022-03-04 09:41:00|44.68|42.04|44.87|42.23|44.87|42.23|44.68|42.04|0
1646386870000|2022-03-04 09:41:10|44.85|42.21|44.92|42.28|44.92|42.28|44.85|42.21|0
1646386880000|2022-03-04 09:41:20|44.96|42.32|44.71|42.07|44.96|42.32|44.68|42.04|0
1646386890000|2022-03-04 09:41:30|44.54|41.9|44.59|41.95|44.59|41.95|44.54|41.9|0
1646386900000|2022-03-04 09:41:40|44.57|41.93|44.78|42.14|44.78|42.14|44.57|41.93|0
1646386910000|2022-03-04 09:41:50|44.75|42.11|44.54|41.9|44.75|42.11|44.54|41.9|0
1646386920000|2022-03-04 09:42:00|44.66|42.02|44.92|42.28|44.99|42.35|44.66|42.02|0
1646386930000|2022-03-04 09:42:10|45.1|42.46|45.08|42.44|45.13|42.49|45.06|42.42|0
1646386940000|2022-03-04 09:42:20|45.1|42.46|45.27|42.63|45.29|42.65|45.1|42.46|0
1646386950000|2022-03-04 09:42:30|45.22|42.58|45.32|42.68|45.32|42.68|45.22|42.58|0
1646386960000|2022-03-04 09:42:40|45.43|42.79|45.65|43.01|45.65|43.01|45.43|42.79|0
1646386970000|2022-03-04 09:42:50|45.62|42.98|45.55|42.91|45.65|43.01|45.55|42.91|0
1646386980000|2022-03-04 09:43:00|45.65|43.01|45.67|43.03|45.77|43.13|45.65|43.01|0
1646386990000|2022-03-04 09:43:10|45.69|43.05|45.67|43.03|45.72|43.08|45.67|43.03|0
1646387000000|2022-03-04 09:43:20|45.62|42.98|45.67|43.03|45.69|43.05|45.6|42.96|0
1646387010000|2022-03-04 09:43:30|45.65|43.01|45.69|43.05|45.72|43.08|45.62|42.98|0
1646387020000|2022-03-04 09:43:40|45.65|43.01|45.58|42.94|45.65|43.01|45.5|42.86|0
1646387030000|2022-03-04 09:43:50|45.55|42.91|45.69|43.05|45.69|43.05|45.55|42.91|0
1646387040000|2022-03-04 09:44:00|45.79|43.15|45.69|43.05|45.79|43.15|45.67|43.03|0
1646387050000|2022-03-04 09:44:10|45.58|42.94|45.62|42.98|45.67|43.03|45.58|42.94|0
1646387060000|2022-03-04 09:44:20|45.58|42.94|45.5|42.86|45.58|42.94|45.43|42.79|0
1646387070000|2022-03-04 09:44:30|45.36|42.72|45.31|42.67|45.46|42.82|45.31|42.67|0
1646387080000|2022-03-04 09:44:40|45.43|42.79|45.34|42.7|45.46|42.82|45.34|42.7|0
1646387090000|2022-03-04 09:44:50|45.36|42.72|45.39|42.75|45.39|42.75|45.31|42.67|0
1646387100000|2022-03-04 09:45:00|45.5|42.86|45.39|42.75|45.5|42.86|45.39|42.75|0
1646387110000|2022-03-04 09:45:10|45.46|42.82|45.69|43.05|45.69|43.05|45.43|42.79|0
1646387120000|2022-03-04 09:45:20|45.6|42.96|45.5|42.86|45.6|42.96|45.5|42.86|0
1646387130000|2022-03-04 09:45:30|45.6|42.96|45.74|43.1|45.74|43.1|45.6|42.96|0
1646387140000|2022-03-04 09:45:40|45.86|43.22|45.88|43.24|45.88|43.24|45.84|43.2|0
1646387150000|2022-03-04 09:45:50|45.86|43.22|45.98|43.34|45.98|43.34|45.86|43.22|0
1646387160000|2022-03-04 09:46:00|46.03|43.39|46.15|43.51|46.15|43.51|46.03|43.39|0
1646387170000|2022-03-04 09:46:10|46.17|43.53|46.83|44.19|46.83|44.19|46.17|43.53|0
1646387180000|2022-03-04 09:46:20|46.85|44.21|46.95|44.31|46.95|44.31|46.85|44.21|0
1646387190000|2022-03-04 09:46:30|46.9|44.26|47.02|44.38|47.02|44.38|46.9|44.26|0
1646387200000|2022-03-04 09:46:40|46.66|44.02|46.91|44.27|46.91|44.27|46.66|44.02|0
1646387210000|2022-03-04 09:46:50|46.69|44.05|46.66|44.02|46.69|44.05|46.66|44.02|0
1646387220000|2022-03-04 09:47:00|46.57|43.93|46.62|43.98|46.62|43.98|46.57|43.93|0
1646387230000|2022-03-04 09:47:10|46.52|43.88|46.47|43.83|46.52|43.88|46.47|43.83|0
1646387240000|2022-03-04 09:47:20|46.42|43.78|46.35|43.71|46.42|43.78|46.35|43.71|0
1646387250000|2022-03-04 09:47:30|46.4|43.76|46.4|43.76|46.42|43.78|46.4|43.76|0
1646387260000|2022-03-04 09:47:40|46.33|43.69|46.33|43.69|46.33|43.69|46.3|43.66|0
1646387270000|2022-03-04 09:47:50|46.47|43.83|46.57|43.93|46.57|43.93|46.47|43.83|0
1646387280000|2022-03-04 09:48:00|46.5|43.86|46.57|43.93|46.57|43.93|46.5|43.86|0
1646387290000|2022-03-04 09:48:10|46.54|43.9|46.57|43.93|46.57|43.93|46.47|43.83|0
1646387300000|2022-03-04 09:48:20|46.5|43.86|46.5|43.86|46.54|43.9|46.5|43.86|0
1646387310000|2022-03-04 09:48:30|46.45|43.81|46.5|43.86|46.5|43.86|46.45|43.81|0
1646387320000|2022-03-04 09:48:40|46.42|43.78|46.61|43.97|46.61|43.97|46.42|43.78|0
1646387330000|2022-03-04 09:48:50|46.66|44.02|46.54|43.9|46.66|44.02|46.54|43.9|0
1646387340000|2022-03-04 09:49:00|46.52|43.88|46.3|43.66|46.52|43.88|46.3|43.66|0
1646387350000|2022-03-04 09:49:10|46.37|43.73|46.4|43.76|46.45|43.81|46.37|43.73|0
1646387360000|2022-03-04 09:49:20|46.33|43.69|46.26|43.62|46.33|43.69|46.26|43.62|0
1646387370000|2022-03-04 09:49:30|46.13|43.49|46.18|43.54|46.18|43.54|46.13|43.49|0
1646387380000|2022-03-04 09:49:40|46.09|43.45|46.33|43.69|46.33|43.69|46.09|43.45|0
1646387390000|2022-03-04 09:49:50|46.25|43.61|46.18|43.54|46.25|43.61|46.16|43.52|0
1646387400000|2022-03-04 09:50:00|46.11|43.47|46.23|43.59|46.23|43.59|46.11|43.47|0
1646387410000|2022-03-04 09:50:10|46.35|43.71|46.25|43.61|46.35|43.71|46.23|43.59|0
1646387420000|2022-03-04 09:50:20|46.21|43.57|46.28|43.64|46.28|43.64|46.21|43.57|0
1646387430000|2022-03-04 09:50:30|46.33|43.69|46.09|43.45|46.33|43.69|46.09|43.45|0
1646387440000|2022-03-04 09:50:40|46.16|43.52|46.3|43.66|46.33|43.69|46.16|43.52|0
1646387450000|2022-03-04 09:50:50|46.4|43.76|46.42|43.78|46.42|43.78|46.4|43.76|0
1646387460000|2022-03-04 09:51:00|46.37|43.73|46.28|43.64|46.37|43.73|46.28|43.64|0
1646387470000|2022-03-04 09:51:10|46.23|43.59|46.23|43.59|46.23|43.59|46.21|43.57|0
1646387480000|2022-03-04 09:51:20|46.37|43.73|46.28|43.64|46.4|43.76|46.28|43.64|0
1646387490000|2022-03-04 09:51:30|46.23|43.59|46.18|43.54|46.3|43.66|46.18|43.54|0
1646387500000|2022-03-04 09:51:40|46.16|43.52|46.42|43.78|46.42|43.78|46.16|43.52|0
1646387510000|2022-03-04 09:51:50|46.45|43.81|46.52|43.88|46.52|43.88|46.42|43.78|0
1646387520000|2022-03-04 09:52:00|46.42|43.78|46.4|43.76|46.42|43.78|46.35|43.71|0
1646387530000|2022-03-04 09:52:10|46.37|43.73|46.57|43.93|46.57|43.93|46.37|43.73|0
1646387540000|2022-03-04 09:52:20|46.61|43.97|46.61|43.97|46.61|43.97|46.49|43.85|0
1646387550000|2022-03-04 09:52:30|46.47|43.83|46.49|43.85|46.49|43.85|46.45|43.81|0
1646387560000|2022-03-04 09:52:40|46.47|43.83|46.56|43.92|46.59|43.95|46.47|43.83|0
1646387570000|2022-03-04 09:52:50|46.64|44|46.59|43.95|46.64|44|46.59|43.95|0
1646387580000|2022-03-04 09:53:00|46.52|43.88|46.28|43.64|46.52|43.88|46.28|43.64|0
1646387590000|2022-03-04 09:53:10|46.32|43.68|46.28|43.64|46.32|43.68|46.28|43.64|0
1646387600000|2022-03-04 09:53:20|46.35|43.71|46.69|44.05|46.69|44.05|46.35|43.71|0
1646387610000|2022-03-04 09:53:30|46.78|44.14|46.76|44.12|46.78|44.14|46.76|44.12|0
1646387620000|2022-03-04 09:53:40|46.78|44.14|46.49|43.85|46.78|44.14|46.49|43.85|0
1646387630000|2022-03-04 09:53:50|46.45|43.81|46.37|43.73|46.49|43.85|46.37|43.73|0
1646387640000|2022-03-04 09:54:00|46.25|43.61|46.23|43.59|46.25|43.61|46.06|43.42|0
1646387650000|2022-03-04 09:54:10|46.4|43.76|46.13|43.49|46.4|43.76|46.13|43.49|0
1646387660000|2022-03-04 09:54:20|46.08|43.44|46.16|43.52|46.18|43.54|46.08|43.44|0
1646387670000|2022-03-04 09:54:30|46.18|43.54|46.04|43.4|46.18|43.54|46.04|43.4|0
1646387680000|2022-03-04 09:54:40|45.99|43.35|46.01|43.37|46.01|43.37|45.92|43.28|0
1646387690000|2022-03-04 09:54:50|45.89|43.25|45.82|43.18|45.92|43.28|45.82|43.18|0
1646387700000|2022-03-04 09:55:00|45.8|43.16|45.82|43.18|45.82|43.18|45.73|43.09|0
1646387710000|2022-03-04 09:55:10|45.7|43.06|45.82|43.18|45.82|43.18|45.7|43.06|0
1646387720000|2022-03-04 09:55:20|45.85|43.21|45.78|43.14|45.85|43.21|45.75|43.11|0
1646387730000|2022-03-04 09:55:30|45.75|43.11|45.73|43.09|45.8|43.16|45.73|43.09|0
1646387740000|2022-03-04 09:55:40|45.68|43.04|45.63|42.99|45.68|43.04|45.56|42.92|0
1646387750000|2022-03-04 09:55:50|45.66|43.02|45.61|42.97|45.66|43.02|45.61|42.97|0
1646387760000|2022-03-04 09:56:00|45.59|42.95|45.51|42.87|45.61|42.97|45.51|42.87|0
1646387770000|2022-03-04 09:56:10|45.49|42.85|45.47|42.83|45.49|42.85|45.47|42.83|0
1646387780000|2022-03-04 09:56:20|45.44|42.8|45.66|43.02|45.66|43.02|45.44|42.8|0
1646387790000|2022-03-04 09:56:30|45.49|42.85|45.28|42.64|45.49|42.85|45.28|42.64|0
1646387800000|2022-03-04 09:56:40|45.25|42.61|45.11|42.47|45.32|42.68|45.11|42.47|0
1646387810000|2022-03-04 09:56:50|45.09|42.45|45.09|42.45|45.21|42.57|45.09|42.45|0
1646387820000|2022-03-04 09:57:00|45.18|42.54|44.97|42.33|45.18|42.54|44.97|42.33|0
1646387830000|2022-03-04 09:57:10|45.09|42.45|45.21|42.57|45.28|42.64|45.09|42.45|0
1646387840000|2022-03-04 09:57:20|45.09|42.45|45.16|42.52|45.16|42.52|45.09|42.45|0
1646387850000|2022-03-04 09:57:30|45.11|42.47|45.16|42.52|45.16|42.52|45.09|42.45|0
1646387860000|2022-03-04 09:57:40|45.35|42.71|45.54|42.9|45.56|42.92|45.35|42.71|0
1646387870000|2022-03-04 09:57:50|45.61|42.97|45.61|42.97|45.7|43.06|45.61|42.97|0
1646387880000|2022-03-04 09:58:00|45.65|43.01|45.44|42.8|45.7|43.06|45.44|42.8|0
1646387890000|2022-03-04 09:58:10|45.51|42.87|45.65|43.01|45.65|43.01|45.51|42.87|0
1646387900000|2022-03-04 09:58:20|45.61|42.97|45.58|42.94|45.65|43.01|45.58|42.94|0
1646387910000|2022-03-04 09:58:30|45.54|42.9|45.82|43.18|45.89|43.25|45.54|42.9|0
1646387920000|2022-03-04 09:58:40|45.89|43.25|46.08|43.44|46.11|43.47|45.89|43.25|0
1646387930000|2022-03-04 09:58:50|46.11|43.47|45.96|43.32|46.11|43.47|45.96|43.32|0
1646387940000|2022-03-04 09:59:00|45.99|43.35|45.87|43.23|45.99|43.35|45.87|43.23|0
1646387950000|2022-03-04 09:59:10|45.82|43.18|45.89|43.25|45.89|43.25|45.73|43.09|0
1646387960000|2022-03-04 09:59:20|45.99|43.35|46.11|43.47|46.11|43.47|45.99|43.35|0
1646387970000|2022-03-04 09:59:30|46.13|43.49|46.08|43.44|46.13|43.49|46.03|43.39|0
1646387980000|2022-03-04 09:59:40|46.06|43.42|46.01|43.37|46.06|43.42|45.99|43.35|0
1646387990000|2022-03-04 09:59:50|46.08|43.44|46.08|43.44|46.11|43.47|46.08|43.44|0
1646388000000|2022-03-04 10:00:00|46.03|43.39|45.63|42.99|46.03|43.39|45.63|42.99|0
1646388010000|2022-03-04 10:00:10|45.68|43.04|45.61|42.97|45.68|43.04|45.58|42.94|0
1646388020000|2022-03-04 10:00:20|45.65|43.01|45.77|43.13|45.77|43.13|45.65|43.01|0
1646388030000|2022-03-04 10:00:30|45.7|43.06|45.73|43.09|45.8|43.16|45.7|43.06|0
1646388040000|2022-03-04 10:00:40|45.8|43.16|45.8|43.16|45.89|43.25|45.75|43.11|0
1646388050000|2022-03-04 10:00:50|45.68|43.04|45.46|42.82|45.68|43.04|45.46|42.82|0
1646388060000|2022-03-04 10:01:00|45.44|42.8|45.46|42.82|45.54|42.9|45.44|42.8|0
1646388070000|2022-03-04 10:01:10|45.39|42.75|45.37|42.73|45.39|42.75|45.32|42.68|0
1646388080000|2022-03-04 10:01:20|45.35|42.71|45.35|42.71|45.35|42.71|45.35|42.71|0
1646388090000|2022-03-04 10:01:30|45.3|42.66|45.28|42.64|45.32|42.68|45.28|42.64|0
1646388100000|2022-03-04 10:01:40|45.32|42.68|45.32|42.68|45.32|42.68|45.28|42.64|0
1646388110000|2022-03-04 10:01:50|45.46|42.82|45.44|42.8|45.46|42.82|45.44|42.8|0
1646388120000|2022-03-04 10:02:00|45.35|42.71|45.49|42.85|45.49|42.85|45.35|42.71|0
1646388130000|2022-03-04 10:02:10|45.35|42.71|45.51|42.87|45.54|42.9|45.35|42.71|0
1646388140000|2022-03-04 10:02:20|45.42|42.78|45.89|43.25|45.89|43.25|45.42|42.78|0
1646388150000|2022-03-04 10:02:30|45.82|43.18|45.92|43.28|45.92|43.28|45.82|43.18|0
1646388160000|2022-03-04 10:02:40|45.99|43.35|45.96|43.32|45.99|43.35|45.84|43.2|0
1646388170000|2022-03-04 10:02:50|46.01|43.37|45.99|43.35|46.01|43.37|45.92|43.28|0
1646388180000|2022-03-04 10:03:00|46.01|43.37|46.03|43.39|46.06|43.42|45.99|43.35|0
1646388190000|2022-03-04 10:03:10|46.11|43.47|46.08|43.44|46.11|43.47|46.08|43.44|0
1646388200000|2022-03-04 10:03:20|46.13|43.49|46.2|43.56|46.2|43.56|46.08|43.44|0
1646388210000|2022-03-04 10:03:30|46.27|43.63|46.37|43.73|46.37|43.73|46.27|43.63|0
1646388220000|2022-03-04 10:03:40|46.27|43.63|46.39|43.75|46.39|43.75|46.22|43.58|0
1646388230000|2022-03-04 10:03:50|46.56|43.92|46.73|44.09|46.73|44.09|46.56|43.92|0
1646388240000|2022-03-04 10:04:00|46.56|43.92|46.37|43.73|46.56|43.92|46.37|43.73|0
1646388250000|2022-03-04 10:04:10|46.3|43.66|46.37|43.73|46.37|43.73|46.27|43.63|0
1646388260000|2022-03-04 10:04:20|46.39|43.75|46.27|43.63|46.39|43.75|46.27|43.63|0
1646388270000|2022-03-04 10:04:30|46.32|43.68|46.22|43.58|46.32|43.68|46.18|43.54|0
1646388280000|2022-03-04 10:04:40|46.2|43.56|46.2|43.56|46.2|43.56|46.11|43.47|0
1646388290000|2022-03-04 10:04:50|46.32|43.68|46.42|43.78|46.54|43.9|46.32|43.68|0
1646388300000|2022-03-04 10:05:00|46.44|43.8|46.25|43.61|46.44|43.8|46.25|43.61|0
1646388310000|2022-03-04 10:05:10|46.15|43.51|46.54|43.9|46.54|43.9|46.15|43.51|0
1646388320000|2022-03-04 10:05:20|46.51|43.87|46.49|43.85|46.51|43.87|46.39|43.75|0
1646388330000|2022-03-04 10:05:30|46.56|43.92|46.58|43.94|46.58|43.94|46.44|43.8|0
1646388340000|2022-03-04 10:05:40|46.46|43.82|46.27|43.63|46.54|43.9|46.27|43.63|0
1646388350000|2022-03-04 10:05:50|46.39|43.75|46.22|43.58|46.39|43.75|46.22|43.58|0
1646388360000|2022-03-04 10:06:00|46.32|43.68|46.34|43.7|46.46|43.82|46.32|43.68|0
1646388370000|2022-03-04 10:06:10|46.27|43.63|46.46|43.82|46.46|43.82|46.27|43.63|0
1646388380000|2022-03-04 10:06:20|46.42|43.78|46.46|43.82|46.46|43.82|46.37|43.73|0
1646388390000|2022-03-04 10:06:30|46.49|43.85|46.46|43.82|46.51|43.87|46.46|43.82|0
1646388400000|2022-03-04 10:06:40|46.3|43.66|46.49|43.85|46.49|43.85|46.3|43.66|0
1646388410000|2022-03-04 10:06:50|46.54|43.9|46.41|43.77|46.54|43.9|46.41|43.77|0
1646388420000|2022-03-04 10:07:00|46.49|43.85|46.44|43.8|46.49|43.85|46.39|43.75|0
1646388430000|2022-03-04 10:07:10|46.51|43.87|46.49|43.85|46.51|43.87|46.49|43.85|0
1646388440000|2022-03-04 10:07:20|46.37|43.73|46.44|43.8|46.46|43.82|46.37|43.73|0
1646388450000|2022-03-04 10:07:30|46.58|43.94|46.63|43.99|46.63|43.99|46.56|43.92|0
1646388460000|2022-03-04 10:07:40|46.66|44.02|46.68|44.04|46.68|44.04|46.58|43.94|0
1646388470000|2022-03-04 10:07:50|46.73|44.09|46.46|43.82|46.73|44.09|46.46|43.82|0
1646388480000|2022-03-04 10:08:00|46.51|43.87|46.61|43.97|46.61|43.97|46.51|43.87|0
1646388490000|2022-03-04 10:08:10|46.54|43.9|46.54|43.9|46.54|43.9|46.49|43.85|0
1646388500000|2022-03-04 10:08:20|46.58|43.94|46.75|44.11|46.75|44.11|46.58|43.94|0
1646388510000|2022-03-04 10:08:30|46.73|44.09|46.82|44.18|46.82|44.18|46.73|44.09|0
1646388520000|2022-03-04 10:08:40|46.68|44.04|46.44|43.8|46.68|44.04|46.44|43.8|0
1646388530000|2022-03-04 10:08:50|46.41|43.77|46.34|43.7|46.44|43.8|46.34|43.7|0
1646388540000|2022-03-04 10:09:00|46.44|43.8|46.13|43.49|46.46|43.82|46.13|43.49|0
1646388550000|2022-03-04 10:09:10|46.15|43.51|46.1|43.46|46.17|43.53|46.1|43.46|0
1646388560000|2022-03-04 10:09:20|46.03|43.39|45.96|43.32|46.03|43.39|45.96|43.32|0
1646388570000|2022-03-04 10:09:30|46.08|43.44|45.98|43.34|46.08|43.44|45.98|43.34|0
1646388580000|2022-03-04 10:09:40|46.06|43.42|46.03|43.39|46.1|43.46|46.03|43.39|0
1646388590000|2022-03-04 10:09:50|45.98|43.34|45.96|43.32|46.03|43.39|45.96|43.32|0
1646388600000|2022-03-04 10:10:00|45.98|43.34|45.94|43.3|46.01|43.37|45.94|43.3|0
1646388610000|2022-03-04 10:10:10|45.98|43.34|45.77|43.13|45.98|43.34|45.77|43.13|0
1646388620000|2022-03-04 10:10:20|45.79|43.15|45.86|43.22|45.86|43.22|45.79|43.15|0
1646388630000|2022-03-04 10:10:30|45.79|43.15|45.72|43.08|45.79|43.15|45.72|43.08|0
1646388640000|2022-03-04 10:10:40|45.63|42.99|45.91|43.27|45.91|43.27|45.63|42.99|0
1646388650000|2022-03-04 10:10:50|45.89|43.25|46.17|43.53|46.17|43.53|45.89|43.25|0
1646388660000|2022-03-04 10:11:00|46.2|43.56|46.27|43.63|46.32|43.68|46.2|43.56|0
1646388670000|2022-03-04 10:11:10|46.44|43.8|46.34|43.7|46.44|43.8|46.34|43.7|0
1646388680000|2022-03-04 10:11:20|46.39|43.75|46.44|43.8|46.44|43.8|46.39|43.75|0
1646388690000|2022-03-04 10:11:30|46.49|43.85|46.41|43.77|46.49|43.85|46.37|43.73|0
1646388700000|2022-03-04 10:11:40|46.51|43.87|46.39|43.75|46.51|43.87|46.39|43.75|0
1646388710000|2022-03-04 10:11:50|46.37|43.73|46.29|43.65|46.37|43.73|46.29|43.65|0
1646388720000|2022-03-04 10:12:00|46.22|43.58|46.46|43.82|46.46|43.82|46.22|43.58|0
1646388730000|2022-03-04 10:12:10|46.44|43.8|46.41|43.77|46.51|43.87|46.41|43.77|0
1646388740000|2022-03-04 10:12:20|46.53|43.89|46.46|43.82|46.53|43.89|46.44|43.8|0
1646388750000|2022-03-04 10:12:30|46.56|43.92|46.46|43.82|46.56|43.92|46.46|43.82|0
1646388760000|2022-03-04 10:12:40|46.56|43.92|46.65|44.01|46.65|44.01|46.56|43.92|0
1646388770000|2022-03-04 10:12:50|46.73|44.09|46.51|43.87|46.73|44.09|46.51|43.87|0
1646388780000|2022-03-04 10:13:00|46.39|43.75|46.46|43.82|46.46|43.82|46.39|43.75|0
1646388790000|2022-03-04 10:13:10|46.34|43.7|46.44|43.8|46.44|43.8|46.32|43.68|0
1646388800000|2022-03-04 10:13:20|46.34|43.7|46.32|43.68|46.34|43.7|46.29|43.65|0
1646388810000|2022-03-04 10:13:30|46.36|43.72|46.46|43.82|46.49|43.85|46.36|43.72|0
1646388820000|2022-03-04 10:13:40|46.44|43.8|46.41|43.77|46.44|43.8|46.41|43.77|0
1646388830000|2022-03-04 10:13:50|46.44|43.8|46.39|43.75|46.44|43.8|46.34|43.7|0
1646388840000|2022-03-04 10:14:00|46.32|43.68|46.39|43.75|46.41|43.77|46.32|43.68|0
1646388850000|2022-03-04 10:14:10|46.36|43.72|46.53|43.89|46.53|43.89|46.34|43.7|0
1646388860000|2022-03-04 10:14:20|46.58|43.94|46.58|43.94|46.58|43.94|46.58|43.94|0
1646388870000|2022-03-04 10:14:30|46.48|43.84|46.39|43.75|46.48|43.84|46.39|43.75|0
1646388880000|2022-03-04 10:14:40|46.41|43.77|46.48|43.84|46.48|43.84|46.39|43.75|0
1646388890000|2022-03-04 10:14:50|46.44|43.8|46.34|43.7|46.48|43.84|46.34|43.7|0
1646388900000|2022-03-04 10:15:00|46.29|43.65|46.29|43.65|46.29|43.65|46.29|43.65|0
1646388910000|2022-03-04 10:15:10|46.34|43.7|46.36|43.72|46.36|43.72|46.34|43.7|0
1646388920000|2022-03-04 10:15:20|46.39|43.75|46.56|43.92|46.58|43.94|46.39|43.75|0
1646388930000|2022-03-04 10:15:30|46.53|43.89|46.53|43.89|46.53|43.89|46.46|43.82|0
1646388940000|2022-03-04 10:15:40|46.56|43.92|46.7|44.06|46.7|44.06|46.56|43.92|0
1646388950000|2022-03-04 10:15:50|46.63|43.99|46.7|44.06|46.7|44.06|46.56|43.92|0
1646388960000|2022-03-04 10:16:00|46.77|44.13|46.75|44.11|46.77|44.13|46.7|44.06|0
1646388970000|2022-03-04 10:16:10|46.77|44.13|46.97|44.33|46.97|44.33|46.77|44.13|0
1646388980000|2022-03-04 10:16:20|46.92|44.28|46.58|43.94|46.92|44.28|46.58|43.94|0
1646388990000|2022-03-04 10:16:30|46.53|43.89|46.53|43.89|46.53|43.89|46.48|43.84|0
1646389000000|2022-03-04 10:16:40|46.44|43.8|46.46|43.82|46.46|43.82|46.39|43.75|0
1646389010000|2022-03-04 10:16:50|46.48|43.84|46.29|43.65|46.48|43.84|46.29|43.65|0
1646389020000|2022-03-04 10:17:00|46.27|43.63|46.34|43.7|46.34|43.7|46.27|43.63|0
1646389030000|2022-03-04 10:17:10|46.27|43.63|46.1|43.46|46.27|43.63|46.1|43.46|0
1646389040000|2022-03-04 10:17:20|46.17|43.53|46.22|43.58|46.22|43.58|46.17|43.53|0
1646389050000|2022-03-04 10:17:30|46.24|43.6|46.31|43.67|46.31|43.67|46.24|43.6|0
1646389060000|2022-03-04 10:17:40|46.29|43.65|46.24|43.6|46.29|43.65|46.15|43.51|0
1646389070000|2022-03-04 10:17:50|46.51|43.87|46.53|43.89|46.53|43.89|46.51|43.87|0
1646389080000|2022-03-04 10:18:00|46.51|43.87|46.63|43.99|46.7|44.06|46.51|43.87|0
1646389090000|2022-03-04 10:18:10|46.65|44.01|46.7|44.06|46.7|44.06|46.58|43.94|0
1646389100000|2022-03-04 10:18:20|46.65|44.01|46.68|44.04|46.68|44.04|46.65|44.01|0
1646389110000|2022-03-04 10:18:30|46.48|43.84|46.63|43.99|46.63|43.99|46.48|43.84|0
1646389120000|2022-03-04 10:18:40|46.51|43.87|46.51|43.87|46.53|43.89|46.46|43.82|0
1646389130000|2022-03-04 10:18:50|46.53|43.89|46.6|43.96|46.6|43.96|46.53|43.89|0
1646389140000|2022-03-04 10:19:00|46.68|44.04|46.75|44.11|46.75|44.11|46.68|44.04|0
1646389150000|2022-03-04 10:19:10|46.7|44.06|46.82|44.18|46.82|44.18|46.7|44.06|0
1646389160000|2022-03-04 10:19:20|46.89|44.25|46.97|44.33|46.97|44.33|46.89|44.25|0
1646389170000|2022-03-04 10:19:30|46.87|44.23|46.82|44.18|46.89|44.25|46.82|44.18|0
1646389180000|2022-03-04 10:19:40|46.7|44.06|46.7|44.06|46.77|44.13|46.7|44.06|0
1646389190000|2022-03-04 10:19:50|46.72|44.08|46.7|44.06|46.72|44.08|46.63|43.99|0
1646389200000|2022-03-04 10:20:00|46.63|43.99|46.75|44.11|46.75|44.11|46.63|43.99|0
1646389210000|2022-03-04 10:20:10|46.6|43.96|46.34|43.7|46.6|43.96|46.34|43.7|0
1646389220000|2022-03-04 10:20:20|46.39|43.75|46.7|44.06|46.7|44.06|46.39|43.75|0
1646389230000|2022-03-04 10:20:30|46.68|44.04|46.75|44.11|46.75|44.11|46.68|44.04|0
1646389240000|2022-03-04 10:20:40|46.7|44.06|46.82|44.18|46.82|44.18|46.7|44.06|0
1646389250000|2022-03-04 10:20:50|46.87|44.23|46.84|44.2|46.87|44.23|46.82|44.18|0
1646389260000|2022-03-04 10:21:00|46.87|44.23|47.38|44.74|47.38|44.74|46.87|44.23|0
1646389270000|2022-03-04 10:21:10|47.45|44.81|47.18|44.54|47.45|44.81|47.18|44.54|0
1646389280000|2022-03-04 10:21:20|47.16|44.52|47.33|44.69|47.5|44.86|47.16|44.52|0
1646389290000|2022-03-04 10:21:30|47.35|44.71|47.43|44.79|47.45|44.81|47.33|44.69|0
1646389300000|2022-03-04 10:21:40|47.57|44.93|47.57|44.93|47.62|44.98|47.47|44.83|0
1646389310000|2022-03-04 10:21:50|47.5|44.86|47.47|44.83|47.5|44.86|47.38|44.74|0
1646389320000|2022-03-04 10:22:00|47.5|44.86|47.6|44.96|47.6|44.96|47.4|44.76|0
1646389330000|2022-03-04 10:22:10|47.62|44.98|47.75|45.11|47.75|45.11|47.62|44.98|0
1646389340000|2022-03-04 10:22:20|47.72|45.08|47.62|44.98|47.72|45.08|47.62|44.98|0
1646389350000|2022-03-04 10:22:30|47.72|45.08|47.62|44.98|47.72|45.08|47.62|44.98|0
1646389360000|2022-03-04 10:22:40|47.6|44.96|47.65|45.01|47.65|45.01|47.6|44.96|0
1646389370000|2022-03-04 10:22:50|47.7|45.06|47.72|45.08|47.79|45.15|47.7|45.06|0
1646389380000|2022-03-04 10:23:00|47.77|45.13|47.43|44.79|47.77|45.13|47.43|44.79|0
1646389390000|2022-03-04 10:23:10|47.5|44.86|47.65|45.01|47.7|45.06|47.5|44.86|0
1646389400000|2022-03-04 10:23:20|47.52|44.88|47.55|44.91|47.55|44.91|47.52|44.88|0
1646389410000|2022-03-04 10:23:30|47.43|44.79|47.43|44.79|47.43|44.79|47.43|44.79|0
1646389420000|2022-03-04 10:23:40|46.83|44.19|46.96|44.32|46.96|44.32|46.83|44.19|0
1646389430000|2022-03-04 10:23:50|46.98|44.34|46.81|44.17|46.98|44.34|46.81|44.17|0
1646389440000|2022-03-04 10:24:00|46.88|44.24|47.01|44.37|47.01|44.37|46.88|44.24|0
1646389450000|2022-03-04 10:24:10|47.05|44.41|46.88|44.24|47.05|44.41|46.88|44.24|0
1646389460000|2022-03-04 10:24:20|46.98|44.34|46.98|44.34|46.98|44.34|46.88|44.24|0
1646389470000|2022-03-04 10:24:30|47.05|44.41|47.03|44.39|47.05|44.41|46.96|44.32|0
1646389480000|2022-03-04 10:24:40|47.05|44.41|47.4|44.76|47.4|44.76|47.05|44.41|0
1646389490000|2022-03-04 10:24:50|47.35|44.71|47.22|44.58|47.35|44.71|47.22|44.58|0
1646389500000|2022-03-04 10:25:00|47.17|44.53|47.32|44.68|47.32|44.68|47.17|44.53|0
1646389510000|2022-03-04 10:25:10|47.35|44.71|47.35|44.71|47.37|44.73|47.35|44.71|0
1646389520000|2022-03-04 10:25:20|47.4|44.76|47.4|44.76|47.52|44.88|47.4|44.76|0
1646389530000|2022-03-04 10:25:30|47.54|44.9|47.25|44.61|47.54|44.9|47.25|44.61|0
1646389540000|2022-03-04 10:25:40|47|44.36|47.15|44.51|47.15|44.51|46.91|44.27|0
1646389550000|2022-03-04 10:25:50|47.13|44.49|47.03|44.39|47.13|44.49|46.96|44.32|0
1646389560000|2022-03-04 10:26:00|47.08|44.44|47.27|44.63|47.27|44.63|47.08|44.44|0
1646389570000|2022-03-04 10:26:10|47.1|44.46|47.03|44.39|47.1|44.46|47.03|44.39|0
1646389580000|2022-03-04 10:26:20|47.08|44.44|47.1|44.46|47.15|44.51|47.08|44.44|0
1646389590000|2022-03-04 10:26:30|47.13|44.49|47.13|44.49|47.17|44.53|47.1|44.46|0
1646389600000|2022-03-04 10:26:40|47.03|44.39|47.1|44.46|47.1|44.46|47.03|44.39|0
1646389610000|2022-03-04 10:26:50|47.17|44.53|47.13|44.49|47.17|44.53|47.08|44.44|0
1646389620000|2022-03-04 10:27:00|47.1|44.46|47.1|44.46|47.1|44.46|47|44.36|0
1646389630000|2022-03-04 10:27:10|47.08|44.44|47.17|44.53|47.17|44.53|47.08|44.44|0
1646389640000|2022-03-04 10:27:20|47.2|44.56|47.27|44.63|47.27|44.63|47.15|44.51|0
1646389650000|2022-03-04 10:27:30|47.22|44.58|47.17|44.53|47.22|44.58|47.15|44.51|0
1646389660000|2022-03-04 10:27:40|47.15|44.51|47.05|44.41|47.15|44.51|47.05|44.41|0
1646389670000|2022-03-04 10:27:50|47.03|44.39|47.03|44.39|47.08|44.44|47.03|44.39|0
1646389680000|2022-03-04 10:28:00|47|44.36|47.22|44.58|47.25|44.61|47|44.36|0
1646389690000|2022-03-04 10:28:10|47.27|44.63|47.32|44.68|47.32|44.68|47.25|44.61|0
1646389700000|2022-03-04 10:28:20|47.35|44.71|47.3|44.66|47.35|44.71|47.27|44.63|0
1646389710000|2022-03-04 10:28:30|47.44|44.8|47.44|44.8|47.44|44.8|47.37|44.73|0
1646389720000|2022-03-04 10:28:40|47.52|44.88|47.37|44.73|47.52|44.88|47.37|44.73|0
1646389730000|2022-03-04 10:28:50|47.39|44.75|47.49|44.85|47.49|44.85|47.37|44.73|0
1646389740000|2022-03-04 10:29:00|47.54|44.9|47.64|45|47.64|45|47.52|44.88|0
1646389750000|2022-03-04 10:29:10|47.94|45.3|47.81|45.17|47.94|45.3|47.81|45.17|0
1646389760000|2022-03-04 10:29:20|47.79|45.15|47.91|45.27|47.91|45.27|47.79|45.15|0
1646389770000|2022-03-04 10:29:30|48.18|45.54|48.01|45.37|48.18|45.54|48.01|45.37|0
1646389780000|2022-03-04 10:29:40|48.03|45.39|48.21|45.57|48.21|45.57|48.03|45.39|0
1646389790000|2022-03-04 10:29:50|48.18|45.54|48.28|45.64|48.28|45.64|48.18|45.54|0
1646389800000|2022-03-04 10:30:00|48.31|45.67|48.01|45.37|48.31|45.67|48.01|45.37|0
1646389810000|2022-03-04 10:30:10|48.03|45.39|48.23|45.59|48.23|45.59|48.03|45.39|0
1646389820000|2022-03-04 10:30:20|48.18|45.54|48.11|45.47|48.18|45.54|48.01|45.37|0
1646389830000|2022-03-04 10:30:30|48.16|45.52|48.13|45.49|48.16|45.52|48.13|45.49|0
1646389840000|2022-03-04 10:30:40|48.01|45.37|47.74|45.1|48.01|45.37|47.74|45.1|0
1646389850000|2022-03-04 10:30:50|47.69|45.05|47.61|44.97|47.69|45.05|47.61|44.97|0
1646389860000|2022-03-04 10:31:00|47.64|45|47.64|45|47.64|45|47.59|44.95|0
1646389870000|2022-03-04 10:31:10|47.59|44.95|47.51|44.87|47.59|44.95|47.51|44.87|0
1646389880000|2022-03-04 10:31:20|47.44|44.8|47.54|44.9|47.54|44.9|47.44|44.8|0
1646389890000|2022-03-04 10:31:30|47.51|44.87|47.56|44.92|47.56|44.92|47.51|44.87|0
1646389900000|2022-03-04 10:31:40|47.54|44.9|47.49|44.85|47.54|44.9|47.47|44.83|0
1646389910000|2022-03-04 10:31:50|47.54|44.9|47.47|44.83|47.54|44.9|47.47|44.83|0
1646389920000|2022-03-04 10:32:00|47.51|44.87|47.51|44.87|47.54|44.9|47.51|44.87|0
1646389930000|2022-03-04 10:32:10|47.42|44.78|47.25|44.61|47.42|44.78|47.25|44.61|0
1646389940000|2022-03-04 10:32:20|47.22|44.58|47.2|44.56|47.25|44.61|47.2|44.56|0
1646389950000|2022-03-04 10:32:30|47.22|44.58|47.22|44.58|47.34|44.7|47.22|44.58|0
1646389960000|2022-03-04 10:32:40|47.34|44.7|47.39|44.75|47.39|44.75|47.29|44.65|0
1646389970000|2022-03-04 10:32:50|47.42|44.78|47.37|44.73|47.49|44.85|47.37|44.73|0
1646389980000|2022-03-04 10:33:00|47.32|44.68|47.17|44.53|47.32|44.68|47.17|44.53|0
1646389990000|2022-03-04 10:33:10|47.07|44.43|47.15|44.51|47.15|44.51|47.07|44.43|0
1646390000000|2022-03-04 10:33:20|47.22|44.58|47.22|44.58|47.27|44.63|47.22|44.58|0
1646390010000|2022-03-04 10:33:30|47.2|44.56|47.34|44.7|47.34|44.7|47.2|44.56|0
1646390020000|2022-03-04 10:33:40|47.42|44.78|47.29|44.65|47.44|44.8|47.29|44.65|0
1646390030000|2022-03-04 10:33:50|47.32|44.68|47.51|44.87|47.51|44.87|47.32|44.68|0
1646390040000|2022-03-04 10:34:00|47.44|44.8|47.46|44.82|47.64|45|47.44|44.8|0
1646390050000|2022-03-04 10:34:10|47.56|44.92|47.51|44.87|47.56|44.92|47.49|44.85|0
1646390060000|2022-03-04 10:34:20|47.46|44.82|47.32|44.68|47.46|44.82|47.32|44.68|0
1646390070000|2022-03-04 10:34:30|47.37|44.73|47.49|44.85|47.49|44.85|47.37|44.73|0
1646390080000|2022-03-04 10:34:40|47.39|44.75|47.34|44.7|47.39|44.75|47.34|44.7|0
1646390090000|2022-03-04 10:34:50|47.32|44.68|47.17|44.53|47.32|44.68|47.17|44.53|0
1646390100000|2022-03-04 10:35:00|47.15|44.51|47.12|44.48|47.15|44.51|47.1|44.46|0
1646390110000|2022-03-04 10:35:10|47.15|44.51|47.05|44.41|47.17|44.53|47.05|44.41|0
1646390120000|2022-03-04 10:35:20|47|44.36|46.98|44.34|47|44.36|46.93|44.29|0
1646390130000|2022-03-04 10:35:30|46.95|44.31|46.93|44.29|46.95|44.31|46.88|44.24|0
1646390140000|2022-03-04 10:35:40|46.98|44.34|46.81|44.17|46.98|44.34|46.81|44.17|0
1646390150000|2022-03-04 10:35:50|46.76|44.12|46.78|44.14|46.78|44.14|46.76|44.12|0
1646390160000|2022-03-04 10:36:00|46.83|44.19|46.88|44.24|46.88|44.24|46.83|44.19|0
1646390170000|2022-03-04 10:36:10|46.9|44.26|46.98|44.34|46.98|44.34|46.9|44.26|0
1646390180000|2022-03-04 10:36:20|47.1|44.46|46.98|44.34|47.1|44.46|46.98|44.34|0
1646390190000|2022-03-04 10:36:30|46.93|44.29|47.05|44.41|47.05|44.41|46.85|44.21|0
1646390200000|2022-03-04 10:36:40|46.98|44.34|46.83|44.19|46.98|44.34|46.83|44.19|0
1646390210000|2022-03-04 10:36:50|46.81|44.17|46.93|44.29|46.93|44.29|46.81|44.17|0
1646390220000|2022-03-04 10:37:00|46.88|44.24|46.88|44.24|46.88|44.24|46.85|44.21|0
1646390230000|2022-03-04 10:37:10|46.93|44.29|47.07|44.43|47.07|44.43|46.93|44.29|0
1646390240000|2022-03-04 10:37:20|46.97|44.33|46.85|44.21|46.97|44.33|46.85|44.21|0
1646390250000|2022-03-04 10:37:30|47.2|44.56|47.02|44.38|47.2|44.56|47.02|44.38|0
1646390260000|2022-03-04 10:37:40|47.15|44.51|47.07|44.43|47.2|44.56|47.07|44.43|0
1646390270000|2022-03-04 10:37:50|46.95|44.31|46.88|44.24|46.97|44.33|46.83|44.19|0
1646390280000|2022-03-04 10:38:00|46.93|44.29|47|44.36|47.05|44.41|46.93|44.29|0
1646390290000|2022-03-04 10:38:10|46.97|44.33|46.95|44.31|47.02|44.38|46.95|44.31|0
1646390300000|2022-03-04 10:38:20|46.93|44.29|46.9|44.26|47.02|44.38|46.9|44.26|0
1646390310000|2022-03-04 10:38:30|46.83|44.19|46.95|44.31|46.95|44.31|46.81|44.17|0
1646390320000|2022-03-04 10:38:40|46.97|44.33|47|44.36|47|44.36|46.93|44.29|0
1646390330000|2022-03-04 10:38:50|46.95|44.31|46.93|44.29|46.95|44.31|46.9|44.26|0
1646390340000|2022-03-04 10:39:00|46.9|44.26|46.78|44.14|46.9|44.26|46.78|44.14|0
1646390350000|2022-03-04 10:39:10|46.83|44.19|46.93|44.29|46.93|44.29|46.83|44.19|0
1646390360000|2022-03-04 10:39:20|46.88|44.24|46.85|44.21|46.93|44.29|46.85|44.21|0
1646390370000|2022-03-04 10:39:30|46.88|44.24|46.9|44.26|46.9|44.26|46.88|44.24|0
1646390380000|2022-03-04 10:39:40|46.88|44.24|46.8|44.16|46.88|44.24|46.76|44.12|0
1646390390000|2022-03-04 10:39:50|46.83|44.19|46.9|44.26|46.9|44.26|46.8|44.16|0
1646390400000|2022-03-04 10:40:00|46.8|44.16|46.71|44.07|46.9|44.26|46.71|44.07|0
1646390410000|2022-03-04 10:40:10|46.73|44.09|46.66|44.02|46.73|44.09|46.61|43.97|0
1646390420000|2022-03-04 10:40:20|46.63|43.99|46.73|44.09|46.73|44.09|46.61|43.97|0
1646390430000|2022-03-04 10:40:30|46.68|44.04|46.68|44.04|46.68|44.04|46.66|44.02|0
1646390440000|2022-03-04 10:40:40|46.71|44.07|46.56|43.92|46.71|44.07|46.56|43.92|0
1646390450000|2022-03-04 10:40:50|46.51|43.87|46.54|43.9|46.54|43.9|46.47|43.83|0
1646390460000|2022-03-04 10:41:00|46.66|44.02|46.59|43.95|46.73|44.09|46.59|43.95|0
1646390470000|2022-03-04 10:41:10|46.61|43.97|46.54|43.9|46.61|43.97|46.51|43.87|0
1646390480000|2022-03-04 10:41:20|46.51|43.87|46.61|43.97|46.61|43.97|46.51|43.87|0
1646390490000|2022-03-04 10:41:30|46.66|44.02|46.63|43.99|46.66|44.02|46.63|43.99|0
1646390500000|2022-03-04 10:41:40|46.68|44.04|46.68|44.04|46.71|44.07|46.68|44.04|0
1646390510000|2022-03-04 10:41:50|46.66|44.02|46.71|44.07|46.71|44.07|46.66|44.02|0
1646390520000|2022-03-04 10:42:00|46.78|44.14|46.9|44.26|46.9|44.26|46.78|44.14|0
1646390530000|2022-03-04 10:42:10|46.92|44.28|47|44.36|47|44.36|46.9|44.26|0
1646390540000|2022-03-04 10:42:20|46.97|44.33|46.95|44.31|46.97|44.33|46.95|44.31|0
1646390550000|2022-03-04 10:42:30|46.85|44.21|46.76|44.12|46.85|44.21|46.73|44.09|0
1646390560000|2022-03-04 10:42:40|46.78|44.14|46.76|44.12|46.78|44.14|46.76|44.12|0
1646390570000|2022-03-04 10:42:50|46.83|44.19|46.85|44.21|46.85|44.21|46.8|44.16|0
1646390580000|2022-03-04 10:43:00|46.78|44.14|46.95|44.31|46.95|44.31|46.78|44.14|0
1646390590000|2022-03-04 10:43:10|46.9|44.26|46.83|44.19|46.9|44.26|46.76|44.12|0
1646390600000|2022-03-04 10:43:20|46.85|44.21|46.78|44.14|46.88|44.24|46.78|44.14|0
1646390610000|2022-03-04 10:43:30|46.71|44.07|46.61|43.97|46.71|44.07|46.61|43.97|0
1646390620000|2022-03-04 10:43:40|46.56|43.92|46.56|43.92|46.56|43.92|46.54|43.9|0
1646390630000|2022-03-04 10:43:50|46.63|43.99|46.73|44.09|46.75|44.11|46.63|43.99|0
1646390640000|2022-03-04 10:44:00|46.68|44.04|46.66|44.02|46.68|44.04|46.66|44.02|0
1646390650000|2022-03-04 10:44:10|46.61|43.97|46.63|43.99|46.66|44.02|46.61|43.97|0
1646390660000|2022-03-04 10:44:20|46.68|44.04|46.71|44.07|46.71|44.07|46.68|44.04|0
1646390670000|2022-03-04 10:44:30|46.68|44.04|46.58|43.94|46.68|44.04|46.58|43.94|0
1646390680000|2022-03-04 10:44:40|46.51|43.87|46.27|43.63|46.54|43.9|46.27|43.63|0
1646390690000|2022-03-04 10:44:50|46.29|43.65|46.27|43.63|46.29|43.65|46.25|43.61|0
1646390700000|2022-03-04 10:45:00|46.29|43.65|46.32|43.68|46.37|43.73|46.29|43.65|0
1646390710000|2022-03-04 10:45:10|46.2|43.56|46.18|43.54|46.27|43.63|46.15|43.51|0
1646390720000|2022-03-04 10:45:20|46.13|43.49|46.1|43.46|46.13|43.49|46.08|43.44|0
1646390730000|2022-03-04 10:45:30|46.2|43.56|46.25|43.61|46.32|43.68|46.2|43.56|0
1646390740000|2022-03-04 10:45:40|46.27|43.63|46.08|43.44|46.27|43.63|46.05|43.41|0
1646390750000|2022-03-04 10:45:50|46.13|43.49|46.08|43.44|46.13|43.49|46.05|43.41|0
1646390760000|2022-03-04 10:46:00|46.01|43.37|46.03|43.39|46.18|43.54|46.01|43.37|0
1646390770000|2022-03-04 10:46:10|46.01|43.37|46.1|43.46|46.13|43.49|46.01|43.37|0
1646390780000|2022-03-04 10:46:20|46.08|43.44|46.17|43.53|46.17|43.53|46.08|43.44|0
1646390790000|2022-03-04 10:46:30|46.15|43.51|46.13|43.49|46.15|43.51|46.08|43.44|0
1646390800000|2022-03-04 10:46:40|46.15|43.51|46.2|43.56|46.2|43.56|46.08|43.44|0
1646390810000|2022-03-04 10:46:50|46.17|43.53|46.17|43.53|46.2|43.56|46.17|43.53|0
1646390820000|2022-03-04 10:47:00|46.08|43.44|46.01|43.37|46.08|43.44|45.98|43.34|0
1646390830000|2022-03-04 10:47:10|45.94|43.3|45.86|43.22|45.94|43.3|45.84|43.2|0
1646390840000|2022-03-04 10:47:20|45.84|43.2|45.74|43.1|45.89|43.25|45.74|43.1|0
1646390850000|2022-03-04 10:47:30|45.79|43.15|45.89|43.25|45.89|43.25|45.74|43.1|0
1646390860000|2022-03-04 10:47:40|46.64|44|46.64|44|46.76|44.12|46.64|44|0
1646390870000|2022-03-04 10:47:50|46.59|43.95|46.64|44|46.64|44|46.57|43.93|0
1646390880000|2022-03-04 10:48:00|46.66|44.02|46.64|44|46.66|44.02|46.62|43.98|0
1646390890000|2022-03-04 10:48:10|46.69|44.05|46.54|43.9|46.69|44.05|46.54|43.9|0
1646390900000|2022-03-04 10:48:20|46.64|44|46.78|44.14|46.78|44.14|46.64|44|0
1646390910000|2022-03-04 10:48:30|46.69|44.05|46.71|44.07|46.74|44.1|46.69|44.05|0
1646390920000|2022-03-04 10:48:40|46.81|44.17|46.86|44.22|46.86|44.22|46.76|44.12|0
1646390930000|2022-03-04 10:48:50|46.93|44.29|46.93|44.29|46.93|44.29|46.91|44.27|0
1646390940000|2022-03-04 10:49:00|47|44.36|46.95|44.31|47|44.36|46.95|44.31|0
1646390950000|2022-03-04 10:49:10|47|44.36|47|44.36|47|44.36|46.98|44.34|0
1646390960000|2022-03-04 10:49:20|46.98|44.34|46.93|44.29|47|44.36|46.91|44.27|0
1646390970000|2022-03-04 10:49:30|47|44.36|46.83|44.19|47|44.36|46.83|44.19|0
1646390980000|2022-03-04 10:49:40|46.86|44.22|46.86|44.22|46.86|44.22|46.83|44.19|0
1646390990000|2022-03-04 10:49:50|46.78|44.14|46.81|44.17|46.81|44.17|46.76|44.12|0
1646391000000|2022-03-04 10:50:00|46.71|44.07|46.73|44.09|46.73|44.09|46.71|44.07|0
1646391010000|2022-03-04 10:50:10|46.88|44.24|46.78|44.14|46.95|44.31|46.78|44.14|0
1646391020000|2022-03-04 10:50:20|46.86|44.22|46.9|44.26|46.9|44.26|46.86|44.22|0
1646391030000|2022-03-04 10:50:30|46.93|44.29|47|44.36|47|44.36|46.88|44.24|0
1646391040000|2022-03-04 10:50:40|46.88|44.24|46.71|44.07|46.88|44.24|46.71|44.07|0
1646391050000|2022-03-04 10:50:50|46.66|44.02|46.59|43.95|46.66|44.02|46.59|43.95|0
1646391060000|2022-03-04 10:51:00|46.42|43.78|46.35|43.71|46.45|43.81|46.35|43.71|0
1646391070000|2022-03-04 10:51:10|46.37|43.73|46.4|43.76|46.52|43.88|46.37|43.73|0
1646391080000|2022-03-04 10:51:20|46.49|43.85|46.52|43.88|46.52|43.88|46.47|43.83|0
1646391090000|2022-03-04 10:51:30|46.42|43.78|46.45|43.81|46.47|43.83|46.42|43.78|0
1646391100000|2022-03-04 10:51:40|46.47|43.83|46.44|43.8|46.49|43.85|46.44|43.8|0
1646391110000|2022-03-04 10:51:50|46.42|43.78|46.47|43.83|46.47|43.83|46.35|43.71|0
1646391120000|2022-03-04 10:52:00|46.49|43.85|46.37|43.73|46.49|43.85|46.37|43.73|0
1646391130000|2022-03-04 10:52:10|46.4|43.76|46.4|43.76|46.42|43.78|46.4|43.76|0
1646391140000|2022-03-04 10:52:20|46.33|43.69|46.52|43.88|46.52|43.88|46.33|43.69|0
1646391150000|2022-03-04 10:52:30|46.49|43.85|46.52|43.88|46.52|43.88|46.49|43.85|0
1646391160000|2022-03-04 10:52:40|46.54|43.9|46.59|43.95|46.59|43.95|46.49|43.85|0
1646391170000|2022-03-04 10:52:50|46.57|43.93|46.64|44|46.64|44|46.57|43.93|0
1646391180000|2022-03-04 10:53:00|46.59|43.95|46.64|44|46.64|44|46.57|43.93|0
1646391190000|2022-03-04 10:53:10|46.66|44.02|46.69|44.05|46.69|44.05|46.64|44|0
1646391200000|2022-03-04 10:53:20|46.64|44|46.81|44.17|46.81|44.17|46.64|44|0
1646391210000|2022-03-04 10:53:30|46.69|44.05|46.52|43.88|46.69|44.05|46.52|43.88|0
1646391220000|2022-03-04 10:53:40|46.42|43.78|46.2|43.56|46.42|43.78|46.13|43.49|0
1646391230000|2022-03-04 10:53:50|46.23|43.59|46.13|43.49|46.23|43.59|46.13|43.49|0
1646391240000|2022-03-04 10:54:00|46.16|43.52|46.18|43.54|46.18|43.54|46.16|43.52|0
1646391250000|2022-03-04 10:54:10|46.16|43.52|46.09|43.45|46.16|43.52|46.09|43.45|0
1646391260000|2022-03-04 10:54:20|46.06|43.42|46.01|43.37|46.06|43.42|46.01|43.37|0
1646391270000|2022-03-04 10:54:30|46.04|43.4|45.99|43.35|46.04|43.4|45.89|43.25|0
1646391280000|2022-03-04 10:54:40|45.97|43.33|45.92|43.28|46.01|43.37|45.92|43.28|0
1646391290000|2022-03-04 10:54:50|45.89|43.25|45.7|43.06|45.89|43.25|45.7|43.06|0
1646391300000|2022-03-04 10:55:00|45.73|43.09|45.63|42.99|45.73|43.09|45.63|42.99|0
1646391310000|2022-03-04 10:55:10|45.61|42.97|45.7|43.06|45.7|43.06|45.61|42.97|0
1646391320000|2022-03-04 10:55:20|45.73|43.09|45.73|43.09|45.73|43.09|45.73|43.09|0
1646391330000|2022-03-04 10:55:30|45.89|43.25|45.96|43.32|46.01|43.37|45.89|43.25|0
1646391340000|2022-03-04 10:55:40|45.92|43.28|45.82|43.18|45.92|43.28|45.82|43.18|0
1646391350000|2022-03-04 10:55:50|45.85|43.21|45.94|43.3|45.94|43.3|45.85|43.21|0
1646391360000|2022-03-04 10:56:00|45.89|43.25|46.11|43.47|46.11|43.47|45.89|43.25|0
1646391370000|2022-03-04 10:56:10|45.89|43.25|45.89|43.25|45.89|43.25|45.85|43.21|0
1646391380000|2022-03-04 10:56:20|45.85|43.21|45.87|43.23|45.87|43.23|45.73|43.09|0
1646391390000|2022-03-04 10:56:30|45.61|42.97|45.47|42.83|45.61|42.97|45.47|42.83|0
1646391400000|2022-03-04 10:56:40|45.49|42.85|46.12|43.48|46.12|43.48|45.42|42.78|0
1646391410000|2022-03-04 10:56:50|46.14|43.5|46.36|43.72|46.36|43.72|46.14|43.5|0
1646391420000|2022-03-04 10:57:00|46.43|43.79|46.81|44.17|46.81|44.17|46.43|43.79|0
1646391430000|2022-03-04 10:57:10|46.84|44.2|46.93|44.29|46.93|44.29|46.84|44.2|0
1646391440000|2022-03-04 10:57:20|46.88|44.24|46.72|44.08|46.88|44.24|46.72|44.08|0
1646391450000|2022-03-04 10:57:30|46.74|44.1|46.81|44.17|46.84|44.2|46.74|44.1|0
1646391460000|2022-03-04 10:57:40|46.96|44.32|46.91|44.27|47.01|44.37|46.91|44.27|0
1646391470000|2022-03-04 10:57:50|46.81|44.17|46.84|44.2|46.93|44.29|46.81|44.17|0
1646391480000|2022-03-04 10:58:00|46.69|44.05|46.64|44|46.72|44.08|46.64|44|0
1646391490000|2022-03-04 10:58:10|46.76|44.12|46.81|44.17|46.81|44.17|46.76|44.12|0
1646391500000|2022-03-04 10:58:20|46.79|44.15|46.81|44.17|46.81|44.17|46.76|44.12|0
1646391510000|2022-03-04 10:58:30|46.84|44.2|47.01|44.37|47.03|44.39|46.84|44.2|0
1646391520000|2022-03-04 10:58:40|47.03|44.39|47.13|44.49|47.13|44.49|47.03|44.39|0
1646391530000|2022-03-04 10:58:50|47.03|44.39|46.84|44.2|47.03|44.39|46.84|44.2|0
1646391540000|2022-03-04 10:59:00|46.96|44.32|46.88|44.24|46.96|44.32|46.86|44.22|0
1646391550000|2022-03-04 10:59:10|46.81|44.17|46.38|43.74|46.81|44.17|46.38|43.74|0
1646391560000|2022-03-04 10:59:20|46.4|43.76|46.4|43.76|46.43|43.79|46.4|43.76|0
1646391570000|2022-03-04 10:59:30|46.52|43.88|46.45|43.81|46.52|43.88|46.4|43.76|0
1646391580000|2022-03-04 10:59:40|46.57|43.93|46.43|43.79|46.57|43.93|46.43|43.79|0
1646391590000|2022-03-04 10:59:50|46.33|43.69|46.26|43.62|46.33|43.69|46.26|43.62|0
1646391600000|2022-03-04 11:00:00|46.31|43.67|46.52|43.88|46.52|43.88|46.31|43.67|0
1646391610000|2022-03-04 11:00:10|46.33|43.69|46.07|43.43|46.33|43.69|46.07|43.43|0
1646391620000|2022-03-04 11:00:20|46.12|43.48|46.16|43.52|46.16|43.52|46.02|43.38|0
1646391630000|2022-03-04 11:00:30|46.21|43.57|46.21|43.57|46.21|43.57|46.19|43.55|0
1646391640000|2022-03-04 11:00:40|46.26|43.62|46.4|43.76|46.43|43.79|46.26|43.62|0
1646391650000|2022-03-04 11:00:50|46.55|43.91|46.62|43.98|46.62|43.98|46.55|43.91|0
1646391660000|2022-03-04 11:01:00|46.55|43.91|46.72|44.08|46.72|44.08|46.55|43.91|0
1646391670000|2022-03-04 11:01:10|46.69|44.05|46.59|43.95|46.69|44.05|46.59|43.95|0
1646391680000|2022-03-04 11:01:20|46.64|44|46.52|43.88|46.64|44|46.52|43.88|0
1646391690000|2022-03-04 11:01:30|46.5|43.86|46.47|43.83|46.52|43.88|46.47|43.83|0
1646391700000|2022-03-04 11:01:40|46.5|43.86|46.5|43.86|46.5|43.86|46.47|43.83|0
1646391710000|2022-03-04 11:01:50|46.47|43.83|46.38|43.74|46.47|43.83|46.35|43.71|0
1646391720000|2022-03-04 11:02:00|46.55|43.91|46.43|43.79|46.57|43.93|46.43|43.79|0
1646391730000|2022-03-04 11:02:10|46.62|43.98|46.59|43.95|46.64|44|46.59|43.95|0
1646391740000|2022-03-04 11:02:20|46.55|43.91|46.57|43.93|46.59|43.95|46.55|43.91|0
1646391750000|2022-03-04 11:02:30|46.62|43.98|46.67|44.03|46.67|44.03|46.62|43.98|0
1646391760000|2022-03-04 11:02:40|46.64|44|46.52|43.88|46.64|44|46.52|43.88|0
1646391770000|2022-03-04 11:02:50|46.43|43.79|46.33|43.69|46.43|43.79|46.33|43.69|0
1646391780000|2022-03-04 11:03:00|46.38|43.74|46.5|43.86|46.5|43.86|46.38|43.74|0
1646391790000|2022-03-04 11:03:10|46.35|43.71|46.14|43.5|46.35|43.71|46.14|43.5|0
1646391800000|2022-03-04 11:03:20|46.11|43.47|45.81|43.17|46.11|43.47|45.81|43.17|0
1646391810000|2022-03-04 11:03:30|45.71|43.07|45.76|43.12|45.83|43.19|45.71|43.07|0
1646391820000|2022-03-04 11:03:40|45.97|43.33|46.02|43.38|46.02|43.38|45.97|43.33|0
1646391830000|2022-03-04 11:03:50|46.14|43.5|46.19|43.55|46.21|43.57|46.14|43.5|0
1646391840000|2022-03-04 11:04:00|46.26|43.62|46.33|43.69|46.33|43.69|46.26|43.62|0
1646391850000|2022-03-04 11:04:10|46.28|43.64|46.26|43.62|46.45|43.81|46.26|43.62|0
1646391860000|2022-03-04 11:04:20|46.23|43.59|46.43|43.79|46.43|43.79|46.23|43.59|0
1646391870000|2022-03-04 11:04:30|46.47|43.83|46.45|43.81|46.47|43.83|46.45|43.81|0
1646391880000|2022-03-04 11:04:40|46.5|43.86|46.43|43.79|46.5|43.86|46.43|43.79|0
1646391890000|2022-03-04 11:04:50|46.52|43.88|46.64|44|46.64|44|46.52|43.88|0
1646391900000|2022-03-04 11:05:00|46.59|43.95|46.54|43.9|46.59|43.95|46.54|43.9|0
1646391910000|2022-03-04 11:05:10|46.59|43.95|46.62|43.98|46.62|43.98|46.57|43.93|0
1646391920000|2022-03-04 11:05:20|46.69|44.05|46.59|43.95|46.69|44.05|46.59|43.95|0
1646391930000|2022-03-04 11:05:30|46.45|43.81|46.57|43.93|46.57|43.93|46.45|43.81|0
1646391940000|2022-03-04 11:05:40|46.62|43.98|46.3|43.66|46.62|43.98|46.3|43.66|0
1646391950000|2022-03-04 11:05:50|46.35|43.71|46.45|43.81|46.45|43.81|46.35|43.71|0
1646391960000|2022-03-04 11:06:00|46.4|43.76|46.16|43.52|46.4|43.76|46.16|43.52|0
1646391970000|2022-03-04 11:06:10|46.19|43.55|46.26|43.62|46.3|43.66|46.19|43.55|0
1646391980000|2022-03-04 11:06:20|46.45|43.81|46.52|43.88|46.59|43.95|46.45|43.81|0
1646391990000|2022-03-04 11:06:30|46.54|43.9|46.64|44|46.64|44|46.54|43.9|0
1646392000000|2022-03-04 11:06:40|46.66|44.02|46.71|44.07|46.74|44.1|46.66|44.02|0
1646392010000|2022-03-04 11:06:50|46.83|44.19|46.57|43.93|46.83|44.19|46.57|43.93|0
1646392020000|2022-03-04 11:07:00|46.71|44.07|46.62|43.98|46.71|44.07|46.62|43.98|0
1646392030000|2022-03-04 11:07:10|46.69|44.05|46.71|44.07|46.76|44.12|46.69|44.05|0
1646392040000|2022-03-04 11:07:20|46.66|44.02|46.74|44.1|46.74|44.1|46.66|44.02|0
1646392050000|2022-03-04 11:07:30|46.66|44.02|46.76|44.12|46.76|44.12|46.57|43.93|0
1646392060000|2022-03-04 11:07:40|46.71|44.07|46.88|44.24|46.88|44.24|46.71|44.07|0
1646392070000|2022-03-04 11:07:50|46.95|44.31|46.98|44.34|46.98|44.34|46.91|44.27|0
1646392080000|2022-03-04 11:08:00|47.1|44.46|47.15|44.51|47.2|44.56|47.1|44.46|0
1646392090000|2022-03-04 11:08:10|47.12|44.48|47.1|44.46|47.2|44.56|47.1|44.46|0
1646392100000|2022-03-04 11:08:20|47.15|44.51|47.29|44.65|47.29|44.65|47.15|44.51|0
1646392110000|2022-03-04 11:08:30|47.22|44.58|47.1|44.46|47.22|44.58|47.1|44.46|0
1646392120000|2022-03-04 11:08:40|47|44.36|46.9|44.26|47|44.36|46.86|44.22|0
1646392130000|2022-03-04 11:08:50|46.81|44.17|46.86|44.22|46.86|44.22|46.81|44.17|0
1646392140000|2022-03-04 11:09:00|46.78|44.14|46.93|44.29|46.93|44.29|46.78|44.14|0
1646392150000|2022-03-04 11:09:10|46.95|44.31|47.1|44.46|47.1|44.46|46.95|44.31|0
1646392160000|2022-03-04 11:09:20|47.02|44.38|46.98|44.34|47.02|44.38|46.98|44.34|0
1646392170000|2022-03-04 11:09:30|46.95|44.31|46.93|44.29|46.98|44.34|46.93|44.29|0
1646392180000|2022-03-04 11:09:40|47.07|44.43|47.17|44.53|47.17|44.53|47.07|44.43|0
1646392190000|2022-03-04 11:09:50|47.22|44.58|47.15|44.51|47.22|44.58|47.07|44.43|0
1646392200000|2022-03-04 11:10:00|47.02|44.38|47|44.36|47.02|44.38|46.98|44.34|0
1646392210000|2022-03-04 11:10:10|47.15|44.51|47|44.36|47.17|44.53|47|44.36|0
1646392220000|2022-03-04 11:10:20|46.93|44.29|47.02|44.38|47.02|44.38|46.93|44.29|0
1646392230000|2022-03-04 11:10:30|47|44.36|46.88|44.24|47|44.36|46.88|44.24|0
1646392240000|2022-03-04 11:10:40|46.83|44.19|46.88|44.24|46.88|44.24|46.83|44.19|0
1646392250000|2022-03-04 11:10:50|46.93|44.29|47.07|44.43|47.07|44.43|46.93|44.29|0
1646392260000|2022-03-04 11:11:00|46.98|44.34|46.93|44.29|47|44.36|46.93|44.29|0
1646392270000|2022-03-04 11:11:10|47|44.36|47|44.36|47|44.36|47|44.36|0
1646392280000|2022-03-04 11:11:20|47.05|44.41|46.81|44.17|47.05|44.41|46.81|44.17|0
1646392290000|2022-03-04 11:11:30|46.9|44.26|47.07|44.43|47.07|44.43|46.9|44.26|0
1646392300000|2022-03-04 11:11:40|46.88|44.24|46.95|44.31|46.95|44.31|46.88|44.24|0
1646392310000|2022-03-04 11:11:50|46.83|44.19|46.76|44.12|46.83|44.19|46.76|44.12|0
1646392320000|2022-03-04 11:12:00|46.71|44.07|46.64|44|46.71|44.07|46.64|44|0
1646392330000|2022-03-04 11:12:10|46.66|44.02|46.95|44.31|46.95|44.31|46.66|44.02|0
1646392340000|2022-03-04 11:12:20|46.88|44.24|46.9|44.26|46.93|44.29|46.88|44.24|0
1646392350000|2022-03-04 11:12:30|46.88|44.24|46.78|44.14|46.88|44.24|46.73|44.09|0
1646392360000|2022-03-04 11:12:40|46.73|44.09|46.73|44.09|46.73|44.09|46.73|44.09|0
1646392370000|2022-03-04 11:12:50|46.66|44.02|46.49|43.85|46.66|44.02|46.49|43.85|0
1646392380000|2022-03-04 11:13:00|46.42|43.78|46.42|43.78|46.52|43.88|46.42|43.78|0
1646392390000|2022-03-04 11:13:10|46.4|43.76|46.61|43.97|46.61|43.97|46.4|43.76|0
1646392400000|2022-03-04 11:13:20|46.49|43.85|46.42|43.78|46.49|43.85|46.35|43.71|0
1646392410000|2022-03-04 11:13:30|46.52|43.88|46.52|43.88|46.52|43.88|46.42|43.78|0
1646392420000|2022-03-04 11:13:40|46.47|43.83|46.47|43.83|46.54|43.9|46.47|43.83|0
1646392430000|2022-03-04 11:13:50|46.4|43.76|46.3|43.66|46.4|43.76|46.3|43.66|0
1646392440000|2022-03-04 11:14:00|46.28|43.64|46.23|43.59|46.28|43.64|46.23|43.59|0
1646392450000|2022-03-04 11:14:10|46.14|43.5|46.21|43.57|46.28|43.64|46.14|43.5|0
1646392460000|2022-03-04 11:14:20|46.25|43.61|46.21|43.57|46.25|43.61|46.21|43.57|0
1646392470000|2022-03-04 11:14:30|46.14|43.5|45.99|43.35|46.14|43.5|45.99|43.35|0
1646392480000|2022-03-04 11:14:40|45.94|43.3|45.85|43.21|45.94|43.3|45.85|43.21|0
1646392490000|2022-03-04 11:14:50|45.9|43.26|45.94|43.3|45.94|43.3|45.9|43.26|0
1646392500000|2022-03-04 11:15:00|45.92|43.28|46.01|43.37|46.01|43.37|45.85|43.21|0
1646392510000|2022-03-04 11:15:10|45.99|43.35|45.92|43.28|46.04|43.4|45.92|43.28|0
1646392520000|2022-03-04 11:15:20|46.09|43.45|46.16|43.52|46.18|43.54|46.09|43.45|0
1646392530000|2022-03-04 11:15:30|46.18|43.54|46.04|43.4|46.18|43.54|46.04|43.4|0
1646392540000|2022-03-04 11:15:40|45.97|43.33|45.85|43.21|45.97|43.33|45.85|43.21|0
1646392550000|2022-03-04 11:15:50|45.8|43.16|45.87|43.23|45.9|43.26|45.8|43.16|0
1646392560000|2022-03-04 11:16:00|45.9|43.26|45.99|43.35|45.99|43.35|45.9|43.26|0
1646392570000|2022-03-04 11:16:10|45.94|43.3|46.16|43.52|46.16|43.52|45.94|43.3|0
1646392580000|2022-03-04 11:16:20|46.23|43.59|46.23|43.59|46.23|43.59|46.2|43.56|0
1646392590000|2022-03-04 11:16:30|46.16|43.52|46.18|43.54|46.18|43.54|46.11|43.47|0
1646392600000|2022-03-04 11:16:40|46.13|43.49|46.23|43.59|46.23|43.59|46.13|43.49|0
1646392610000|2022-03-04 11:16:50|46.18|43.54|46.13|43.49|46.18|43.54|46.13|43.49|0
1646392620000|2022-03-04 11:17:00|46.09|43.45|45.97|43.33|46.09|43.45|45.94|43.3|0
1646392630000|2022-03-04 11:17:10|45.9|43.26|45.75|43.11|45.9|43.26|45.75|43.11|0
1646392640000|2022-03-04 11:17:20|45.87|43.23|45.82|43.18|45.9|43.26|45.82|43.18|0
1646392650000|2022-03-04 11:17:30|45.8|43.16|45.66|43.02|45.8|43.16|45.66|43.02|0
1646392660000|2022-03-04 11:17:40|45.73|43.09|45.56|42.92|45.73|43.09|45.56|42.92|0
1646392670000|2022-03-04 11:17:50|45.54|42.9|45.52|42.88|45.56|42.92|45.52|42.88|0
1646392680000|2022-03-04 11:18:00|45.54|42.9|45.42|42.78|45.54|42.9|45.38|42.74|0
1646392690000|2022-03-04 11:18:10|45.54|42.9|45.49|42.85|45.54|42.9|45.47|42.83|0
1646392700000|2022-03-04 11:18:20|45.47|42.83|45.52|42.88|45.52|42.88|45.42|42.78|0
1646392710000|2022-03-04 11:18:30|45.56|42.92|45.9|43.26|45.9|43.26|45.56|42.92|0
1646392720000|2022-03-04 11:18:40|45.94|43.3|45.68|43.04|45.94|43.3|45.68|43.04|0
1646392730000|2022-03-04 11:18:50|45.63|42.99|45.66|43.02|45.66|43.02|45.59|42.95|0
1646392740000|2022-03-04 11:19:00|45.71|43.07|45.71|43.07|45.71|43.07|45.66|43.02|0
1646392750000|2022-03-04 11:19:10|45.61|42.97|45.68|43.04|45.71|43.07|45.61|42.97|0
1646392760000|2022-03-04 11:19:20|45.75|43.11|45.68|43.04|45.75|43.11|45.68|43.04|0
1646392770000|2022-03-04 11:19:30|45.63|42.99|45.38|42.74|45.63|42.99|45.38|42.74|0
1646392780000|2022-03-04 11:19:40|45.35|42.71|45.38|42.74|45.38|42.74|45.35|42.71|0
1646392790000|2022-03-04 11:19:50|45.42|42.78|45.42|42.78|45.42|42.78|45.33|42.69|0
1646392800000|2022-03-04 11:20:00|45.33|42.69|45.56|42.92|45.56|42.92|45.33|42.69|0
1646392810000|2022-03-04 11:20:10|45.52|42.88|45.56|42.92|45.56|42.92|45.52|42.88|0
1646392820000|2022-03-04 11:20:20|45.52|42.88|45.47|42.83|45.56|42.92|45.47|42.83|0
1646392830000|2022-03-04 11:20:30|45.42|42.78|45.44|42.8|45.47|42.83|45.37|42.73|0
1646392840000|2022-03-04 11:20:40|45.47|42.83|45.54|42.9|45.56|42.92|45.47|42.83|0
1646392850000|2022-03-04 11:20:50|45.47|42.83|45.47|42.83|45.47|42.83|45.42|42.78|0
1646392860000|2022-03-04 11:21:00|45.44|42.8|45.42|42.78|45.44|42.8|45.37|42.73|0
1646392870000|2022-03-04 11:21:10|45.47|42.83|45.4|42.76|45.47|42.83|45.37|42.73|0
1646392880000|2022-03-04 11:21:20|45.37|42.73|45.12|42.48|45.37|42.73|45.12|42.48|0
1646392890000|2022-03-04 11:21:30|45.19|42.55|45.26|42.62|45.26|42.62|45.16|42.52|0
1646392900000|2022-03-04 11:21:40|45.3|42.66|45.23|42.59|45.3|42.66|45.23|42.59|0
1646392910000|2022-03-04 11:21:50|45.21|42.57|45.14|42.5|45.21|42.57|45.14|42.5|0
1646392920000|2022-03-04 11:22:00|45.12|42.48|45.14|42.5|45.16|42.52|45.12|42.48|0
1646392930000|2022-03-04 11:22:10|45.09|42.45|45.16|42.52|45.19|42.55|45.09|42.45|0
1646392940000|2022-03-04 11:22:20|45.14|42.5|45.19|42.55|45.19|42.55|45.14|42.5|0
1646392950000|2022-03-04 11:22:30|45.14|42.5|45.14|42.5|45.14|42.5|45.14|42.5|0
1646392960000|2022-03-04 11:22:40|45.19|42.55|45.19|42.55|45.19|42.55|45.16|42.52|0
1646392970000|2022-03-04 11:22:50|45.09|42.45|45.14|42.5|45.14|42.5|45.09|42.45|0
1646392980000|2022-03-04 11:23:00|45.09|42.45|45.85|43.21|45.85|43.21|45.09|42.45|0
1646392990000|2022-03-04 11:23:10|45.66|43.02|45.85|43.21|45.85|43.21|45.66|43.02|0
1646393000000|2022-03-04 11:23:20|45.89|43.25|45.85|43.21|45.89|43.25|45.85|43.21|0
1646393010000|2022-03-04 11:23:30|45.82|43.18|45.8|43.16|45.82|43.18|45.73|43.09|0
1646393020000|2022-03-04 11:23:40|45.99|43.35|46.18|43.54|46.18|43.54|45.99|43.35|0
1646393030000|2022-03-04 11:23:50|46.2|43.56|46.06|43.42|46.23|43.59|46.06|43.42|0
1646393040000|2022-03-04 11:24:00|46.08|43.44|46.23|43.59|46.23|43.59|46.08|43.44|0
1646393050000|2022-03-04 11:24:10|46.35|43.71|46.23|43.59|46.35|43.71|46.23|43.59|0
1646393060000|2022-03-04 11:24:20|46.27|43.63|46.34|43.7|46.37|43.73|46.27|43.63|0
1646393070000|2022-03-04 11:24:30|46.42|43.78|46.51|43.87|46.51|43.87|46.42|43.78|0
1646393080000|2022-03-04 11:24:40|46.54|43.9|46.68|44.04|46.68|44.04|46.51|43.87|0
1646393090000|2022-03-04 11:24:50|46.66|44.02|46.61|43.97|46.66|44.02|46.56|43.92|0
1646393100000|2022-03-04 11:25:00|46.56|43.92|46.63|43.99|46.66|44.02|46.56|43.92|0
1646393110000|2022-03-04 11:25:10|46.54|43.9|46.51|43.87|46.61|43.97|46.51|43.87|0
1646393120000|2022-03-04 11:25:20|46.56|43.92|46.51|43.87|46.56|43.92|46.51|43.87|0
1646393130000|2022-03-04 11:25:30|46.68|44.04|46.68|44.04|46.68|44.04|46.63|43.99|0
1646393140000|2022-03-04 11:25:40|46.71|44.07|46.71|44.07|46.75|44.11|46.71|44.07|0
1646393150000|2022-03-04 11:25:50|46.61|43.97|46.71|44.07|46.71|44.07|46.58|43.94|0
1646393160000|2022-03-04 11:26:00|46.66|44.02|46.7|44.06|46.73|44.09|46.61|43.97|0
1646393170000|2022-03-04 11:26:10|46.63|43.99|46.7|44.06|46.7|44.06|46.63|43.99|0
1646393180000|2022-03-04 11:26:20|46.66|44.02|46.7|44.06|46.7|44.06|46.66|44.02|0
1646393190000|2022-03-04 11:26:30|46.66|44.02|46.63|43.99|46.7|44.06|46.63|43.99|0
1646393200000|2022-03-04 11:26:40|46.58|43.94|46.51|43.87|46.61|43.97|46.51|43.87|0
1646393210000|2022-03-04 11:26:50|46.42|43.78|46.61|43.97|46.61|43.97|46.42|43.78|0
1646393220000|2022-03-04 11:27:00|46.63|43.99|46.56|43.92|46.63|43.99|46.56|43.92|0
1646393230000|2022-03-04 11:27:10|46.61|43.97|46.56|43.92|46.61|43.97|46.54|43.9|0
1646393240000|2022-03-04 11:27:20|46.54|43.9|46.7|44.06|46.7|44.06|46.54|43.9|0
1646393250000|2022-03-04 11:27:30|46.63|43.99|46.61|43.97|46.66|44.02|46.58|43.94|0
1646393260000|2022-03-04 11:27:40|46.63|43.99|46.46|43.82|46.63|43.99|46.46|43.82|0
1646393270000|2022-03-04 11:27:50|46.51|43.87|46.51|43.87|46.56|43.92|46.51|43.87|0
1646393280000|2022-03-04 11:28:00|46.56|43.92|46.7|44.06|46.7|44.06|46.56|43.92|0
1646393290000|2022-03-04 11:28:10|46.63|43.99|46.51|43.87|46.63|43.99|46.51|43.87|0
1646393300000|2022-03-04 11:28:20|46.46|43.82|46.37|43.73|46.46|43.82|46.37|43.73|0
1646393310000|2022-03-04 11:28:30|46.42|43.78|46.39|43.75|46.44|43.8|46.39|43.75|0
1646393320000|2022-03-04 11:28:40|46.37|43.73|46.46|43.82|46.46|43.82|46.37|43.73|0
1646393330000|2022-03-04 11:28:50|46.66|44.02|46.7|44.06|46.7|44.06|46.61|43.97|0
1646393340000|2022-03-04 11:29:00|46.8|44.16|46.66|44.02|46.8|44.16|46.61|43.97|0
1646393350000|2022-03-04 11:29:10|46.61|43.97|46.56|43.92|46.61|43.97|46.56|43.92|0
1646393360000|2022-03-04 11:29:20|46.53|43.89|46.51|43.87|46.53|43.89|46.51|43.87|0
1646393370000|2022-03-04 11:29:30|46.53|43.89|46.66|44.02|46.68|44.04|46.53|43.89|0
1646393380000|2022-03-04 11:29:40|46.75|44.11|46.85|44.21|46.85|44.21|46.75|44.11|0
1646393390000|2022-03-04 11:29:50|46.82|44.18|46.9|44.26|46.9|44.26|46.82|44.18|0
1646393400000|2022-03-04 11:30:00|46.87|44.23|46.85|44.21|46.87|44.23|46.85|44.21|0
1646393410000|2022-03-04 11:30:10|46.99|44.35|47.04|44.4|47.04|44.4|46.99|44.35|0
1646393420000|2022-03-04 11:30:20|47.14|44.5|47.14|44.5|47.14|44.5|47.14|44.5|0
1646393430000|2022-03-04 11:30:30|46.94|44.3|47.04|44.4|47.06|44.42|46.94|44.3|0
1646393440000|2022-03-04 11:30:40|47.11|44.47|47.14|44.5|47.19|44.55|47.02|44.38|0
1646393450000|2022-03-04 11:30:50|47.19|44.55|47.09|44.45|47.19|44.55|47.06|44.42|0
1646393460000|2022-03-04 11:31:00|47.11|44.47|47.19|44.55|47.19|44.55|47.04|44.4|0
1646393470000|2022-03-04 11:31:10|47.14|44.5|47.09|44.45|47.14|44.5|47.06|44.42|0
1646393480000|2022-03-04 11:31:20|47.04|44.4|47.02|44.38|47.09|44.45|47.02|44.38|0
1646393490000|2022-03-04 11:31:30|46.99|44.35|46.9|44.26|47.02|44.38|46.9|44.26|0
1646393500000|2022-03-04 11:31:40|46.85|44.21|46.85|44.21|46.9|44.26|46.85|44.21|0
1646393510000|2022-03-04 11:31:50|46.82|44.18|46.77|44.13|46.82|44.18|46.75|44.11|0
1646393520000|2022-03-04 11:32:00|46.8|44.16|46.7|44.06|46.8|44.16|46.7|44.06|0
1646393530000|2022-03-04 11:32:10|46.65|44.01|46.68|44.04|46.75|44.11|46.65|44.01|0
1646393540000|2022-03-04 11:32:20|46.56|43.92|46.51|43.87|46.56|43.92|46.51|43.87|0
1646393550000|2022-03-04 11:32:30|46.49|43.85|46.46|43.82|46.49|43.85|46.41|43.77|0
1646393560000|2022-03-04 11:32:40|46.49|43.85|46.7|44.06|46.7|44.06|46.46|43.82|0
1646393570000|2022-03-04 11:32:50|46.68|44.04|46.63|43.99|46.68|44.04|46.58|43.94|0
1646393580000|2022-03-04 11:33:00|46.61|43.97|46.58|43.94|46.61|43.97|46.58|43.94|0
1646393590000|2022-03-04 11:33:10|46.56|43.92|46.48|43.84|46.56|43.92|46.46|43.82|0
1646393600000|2022-03-04 11:33:20|46.46|43.82|46.73|44.09|46.73|44.09|46.46|43.82|0
1646393610000|2022-03-04 11:33:30|46.75|44.11|46.82|44.18|46.82|44.18|46.75|44.11|0
1646393620000|2022-03-04 11:33:40|46.89|44.25|46.99|44.35|46.99|44.35|46.89|44.25|0
1646393630000|2022-03-04 11:33:50|46.94|44.3|47.01|44.37|47.04|44.4|46.94|44.3|0
1646393640000|2022-03-04 11:34:00|47.14|44.5|47.04|44.4|47.14|44.5|47.04|44.4|0
1646393650000|2022-03-04 11:34:10|47.09|44.45|47.11|44.47|47.11|44.47|47.09|44.45|0
1646393660000|2022-03-04 11:34:20|47.09|44.45|47.09|44.45|47.14|44.5|47.09|44.45|0
1646393670000|2022-03-04 11:34:30|47.06|44.42|47.23|44.59|47.23|44.59|47.06|44.42|0
1646393680000|2022-03-04 11:34:40|47.21|44.57|47.23|44.59|47.23|44.59|47.18|44.54|0
1646393690000|2022-03-04 11:34:50|47.18|44.54|47.16|44.52|47.18|44.54|47.16|44.52|0
1646393700000|2022-03-04 11:35:00|47.14|44.5|47.18|44.54|47.23|44.59|47.14|44.5|0
1646393710000|2022-03-04 11:35:10|47.01|44.37|47.01|44.37|47.04|44.4|47.01|44.37|0
1646393720000|2022-03-04 11:35:20|47.06|44.42|46.99|44.35|47.06|44.42|46.99|44.35|0
1646393730000|2022-03-04 11:35:30|46.89|44.25|46.92|44.28|46.94|44.3|46.89|44.25|0
1646393740000|2022-03-04 11:35:40|46.89|44.25|46.89|44.25|46.92|44.28|46.89|44.25|0
1646393750000|2022-03-04 11:35:50|46.85|44.21|46.75|44.11|46.85|44.21|46.75|44.11|0
1646393760000|2022-03-04 11:36:00|46.7|44.06|46.77|44.13|46.77|44.13|46.7|44.06|0
1646393770000|2022-03-04 11:36:10|46.75|44.11|46.92|44.28|46.92|44.28|46.72|44.08|0
1646393780000|2022-03-04 11:36:20|46.94|44.3|46.72|44.08|46.94|44.3|46.72|44.08|0
1646393790000|2022-03-04 11:36:30|46.65|44.01|46.68|44.04|46.7|44.06|46.63|43.99|0
1646393800000|2022-03-04 11:36:40|46.63|43.99|46.68|44.04|46.68|44.04|46.63|43.99|0
1646393810000|2022-03-04 11:36:50|46.77|44.13|46.77|44.13|46.77|44.13|46.7|44.06|0
1646393820000|2022-03-04 11:37:00|46.75|44.11|46.77|44.13|46.8|44.16|46.75|44.11|0
1646393830000|2022-03-04 11:37:10|46.75|44.11|46.68|44.04|46.75|44.11|46.68|44.04|0
1646393840000|2022-03-04 11:37:20|46.77|44.13|46.65|44.01|46.77|44.13|46.65|44.01|0
1646393850000|2022-03-04 11:37:30|46.56|43.92|46.53|43.89|46.56|43.92|46.53|43.89|0
1646393860000|2022-03-04 11:37:40|46.56|43.92|46.7|44.06|46.7|44.06|46.56|43.92|0
1646393870000|2022-03-04 11:37:50|46.75|44.11|46.63|43.99|46.75|44.11|46.63|43.99|0
1646393880000|2022-03-04 11:38:00|46.65|44.01|46.51|43.87|46.65|44.01|46.51|43.87|0
1646393890000|2022-03-04 11:38:10|46.36|43.72|46.27|43.63|46.41|43.77|46.27|43.63|0
1646393900000|2022-03-04 11:38:20|46.17|43.53|46.15|43.51|46.17|43.53|46.15|43.51|0
1646393910000|2022-03-04 11:38:30|46.17|43.53|46.34|43.7|46.36|43.72|46.17|43.53|0
1646393920000|2022-03-04 11:38:40|46.29|43.65|46.36|43.72|46.36|43.72|46.29|43.65|0
1646393930000|2022-03-04 11:38:50|46.48|43.84|46.53|43.89|46.53|43.89|46.48|43.84|0
1646393940000|2022-03-04 11:39:00|46.48|43.84|46.48|43.84|46.51|43.87|46.41|43.77|0
1646393950000|2022-03-04 11:39:10|46.41|43.77|46.34|43.7|46.41|43.77|46.34|43.7|0
1646393960000|2022-03-04 11:39:20|46.22|43.58|46.27|43.63|46.27|43.63|46.22|43.58|0
1646393970000|2022-03-04 11:39:30|46.29|43.65|46.24|43.6|46.29|43.65|46.24|43.6|0
1646393980000|2022-03-04 11:39:40|46.22|43.58|46.12|43.48|46.22|43.58|46.12|43.48|0
1646393990000|2022-03-04 11:39:50|46.15|43.51|46.12|43.48|46.2|43.56|46.12|43.48|0
1646394000000|2022-03-04 11:40:00|46|43.36|45.91|43.27|46|43.36|45.91|43.27|0
1646394010000|2022-03-04 11:40:10|45.89|43.25|45.93|43.29|45.93|43.29|45.89|43.25|0
1646394020000|2022-03-04 11:40:20|45.96|43.32|45.98|43.34|45.98|43.34|45.96|43.32|0
1646394030000|2022-03-04 11:40:30|45.93|43.29|45.98|43.34|46.03|43.39|45.93|43.29|0
1646394040000|2022-03-04 11:40:40|46.03|43.39|46.03|43.39|46.03|43.39|46|43.36|0
1646394050000|2022-03-04 11:40:50|46.05|43.41|45.93|43.29|46.05|43.41|45.93|43.29|0
1646394060000|2022-03-04 11:41:00|46.17|43.53|46.32|43.68|46.36|43.72|46.17|43.53|0
1646394070000|2022-03-04 11:41:10|46.27|43.63|46.22|43.58|46.27|43.63|46.22|43.58|0
1646394080000|2022-03-04 11:41:20|46.27|43.63|46.36|43.72|46.36|43.72|46.27|43.63|0
1646394090000|2022-03-04 11:41:30|46.39|43.75|46.41|43.77|46.41|43.77|46.39|43.75|0
1646394100000|2022-03-04 11:41:40|46.32|43.68|46.34|43.7|46.34|43.7|46.31|43.67|0
1646394110000|2022-03-04 11:41:50|46.36|43.72|46.43|43.79|46.43|43.79|46.36|43.72|0
1646394120000|2022-03-04 11:42:00|46.46|43.82|46.65|44.01|46.65|44.01|46.46|43.82|0
1646394130000|2022-03-04 11:42:10|46.6|43.96|46.43|43.79|46.6|43.96|46.43|43.79|0
1646394140000|2022-03-04 11:42:20|46.48|43.84|46.55|43.91|46.55|43.91|46.48|43.84|0
1646394150000|2022-03-04 11:42:30|46.53|43.89|46.63|43.99|46.65|44.01|46.53|43.89|0
1646394160000|2022-03-04 11:42:40|46.65|44.01|46.87|44.23|46.87|44.23|46.65|44.01|0
1646394170000|2022-03-04 11:42:50|46.79|44.15|46.77|44.13|46.79|44.15|46.7|44.06|0
1646394180000|2022-03-04 11:43:00|46.75|44.11|46.77|44.13|46.77|44.13|46.75|44.11|0
1646394190000|2022-03-04 11:43:10|46.75|44.11|46.82|44.18|46.82|44.18|46.75|44.11|0
1646394200000|2022-03-04 11:43:20|46.87|44.23|46.89|44.25|46.89|44.25|46.84|44.2|0
1646394210000|2022-03-04 11:43:30|46.84|44.2|46.75|44.11|46.84|44.2|46.75|44.11|0
1646394220000|2022-03-04 11:43:40|46.77|44.13|46.7|44.06|46.77|44.13|46.7|44.06|0
1646394230000|2022-03-04 11:43:50|46.75|44.11|46.72|44.08|46.77|44.13|46.72|44.08|0
1646394240000|2022-03-04 11:44:00|46.65|44.01|46.51|43.87|46.65|44.01|46.51|43.87|0
1646394250000|2022-03-04 11:44:10|46.46|43.82|46.58|43.94|46.58|43.94|46.41|43.77|0
1646394260000|2022-03-04 11:44:20|46.55|43.91|46.51|43.87|46.55|43.91|46.51|43.87|0
1646394270000|2022-03-04 11:44:30|46.36|43.72|46.36|43.72|46.36|43.72|46.31|43.67|0
1646394280000|2022-03-04 11:44:40|46.34|43.7|46.36|43.72|46.38|43.74|46.31|43.67|0
1646394290000|2022-03-04 11:44:50|46.43|43.79|46.58|43.94|46.58|43.94|46.43|43.79|0
1646394300000|2022-03-04 11:45:00|46.43|43.79|46.36|43.72|46.43|43.79|46.36|43.72|0
1646394310000|2022-03-04 11:45:10|46.38|43.74|46.22|43.58|46.43|43.79|46.22|43.58|0
1646394320000|2022-03-04 11:45:20|46.27|43.63|46.27|43.63|46.27|43.63|46.27|43.63|0
1646394330000|2022-03-04 11:45:30|46.17|43.53|46.27|43.63|46.27|43.63|46.17|43.53|0
1646394340000|2022-03-04 11:45:40|46.31|43.67|46.41|43.77|46.41|43.77|46.31|43.67|0
1646394350000|2022-03-04 11:45:50|46.38|43.74|46.48|43.84|46.48|43.84|46.38|43.74|0
1646394360000|2022-03-04 11:46:00|46.53|43.89|46.53|43.89|46.53|43.89|46.5|43.86|0
1646394370000|2022-03-04 11:46:10|46.55|43.91|46.62|43.98|46.62|43.98|46.53|43.89|0
1646394380000|2022-03-04 11:46:20|46.53|43.89|46.58|43.94|46.58|43.94|46.53|43.89|0
1646394390000|2022-03-04 11:46:30|46.6|43.96|46.53|43.89|46.6|43.96|46.53|43.89|0
1646394400000|2022-03-04 11:46:40|46.5|43.86|46.6|43.96|46.6|43.96|46.5|43.86|0
1646394410000|2022-03-04 11:46:50|46.65|44.01|46.67|44.03|46.67|44.03|46.62|43.98|0
1646394420000|2022-03-04 11:47:00|46.62|43.98|46.6|43.96|46.7|44.06|46.6|43.96|0
1646394430000|2022-03-04 11:47:10|46.65|44.01|46.67|44.03|46.67|44.03|46.65|44.01|0
1646394440000|2022-03-04 11:47:20|46.55|43.91|46.58|43.94|46.62|43.98|46.55|43.91|0
1646394450000|2022-03-04 11:47:30|46.62|43.98|46.62|43.98|46.62|43.98|46.6|43.96|0
1646394460000|2022-03-04 11:47:40|46.7|44.06|46.77|44.13|46.77|44.13|46.65|44.01|0
1646394470000|2022-03-04 11:47:50|46.67|44.03|46.74|44.1|46.74|44.1|46.67|44.03|0
1646394480000|2022-03-04 11:48:00|46.72|44.08|46.84|44.2|46.84|44.2|46.72|44.08|0
1646394490000|2022-03-04 11:48:10|46.82|44.18|46.91|44.27|46.91|44.27|46.82|44.18|0
1646394500000|2022-03-04 11:48:20|46.94|44.3|46.94|44.3|46.99|44.35|46.94|44.3|0
1646394510000|2022-03-04 11:48:30|46.84|44.2|46.94|44.3|46.99|44.35|46.84|44.2|0
1646394520000|2022-03-04 11:48:40|46.91|44.27|46.89|44.25|46.91|44.27|46.89|44.25|0
1646394530000|2022-03-04 11:48:50|46.91|44.27|46.96|44.32|46.96|44.32|46.91|44.27|0
1646394540000|2022-03-04 11:49:00|46.91|44.27|46.91|44.27|46.91|44.27|46.91|44.27|0
1646394550000|2022-03-04 11:49:10|46.89|44.25|46.91|44.27|46.91|44.27|46.89|44.25|0
1646394560000|2022-03-04 11:49:20|46.89|44.25|46.84|44.2|46.94|44.3|46.84|44.2|0
1646394570000|2022-03-04 11:49:30|46.74|44.1|46.74|44.1|46.84|44.2|46.74|44.1|0
1646394580000|2022-03-04 11:49:40|46.72|44.08|46.67|44.03|46.74|44.1|46.67|44.03|0
1646394590000|2022-03-04 11:49:50|46.7|44.06|46.7|44.06|46.7|44.06|46.7|44.06|0
1646394600000|2022-03-04 11:50:00|46.67|44.03|46.62|43.98|46.7|44.06|46.62|43.98|0
1646394610000|2022-03-04 11:50:10|46.57|43.93|46.6|43.96|46.65|44.01|46.57|43.93|0
1646394620000|2022-03-04 11:50:20|46.65|44.01|46.6|43.96|46.65|44.01|46.5|43.86|0
1646394630000|2022-03-04 11:50:30|46.53|43.89|46.45|43.81|46.53|43.89|46.43|43.79|0
1646394640000|2022-03-04 11:50:40|46.43|43.79|46.29|43.65|46.48|43.84|46.29|43.65|0
1646394650000|2022-03-04 11:50:50|46.26|43.62|46.29|43.65|46.29|43.65|46.26|43.62|0
1646394660000|2022-03-04 11:51:00|46.31|43.67|46.29|43.65|46.31|43.67|46.26|43.62|0
1646394670000|2022-03-04 11:51:10|46.31|43.67|46.26|43.62|46.36|43.72|46.26|43.62|0
1646394680000|2022-03-04 11:51:20|46.43|43.79|46.45|43.81|46.45|43.81|46.43|43.79|0
1646394690000|2022-03-04 11:51:30|46.36|43.72|46.36|43.72|46.36|43.72|46.36|43.72|0
1646394700000|2022-03-04 11:51:40|46.33|43.69|46.29|43.65|46.36|43.72|46.29|43.65|0
1646394710000|2022-03-04 11:51:50|46.31|43.67|46.45|43.81|46.45|43.81|46.31|43.67|0
1646394720000|2022-03-04 11:52:00|46.38|43.74|46.62|43.98|46.62|43.98|46.38|43.74|0
1646394730000|2022-03-04 11:52:10|46.6|43.96|46.45|43.81|46.6|43.96|46.43|43.79|0
1646394740000|2022-03-04 11:52:20|46.48|43.84|46.45|43.81|46.5|43.86|46.45|43.81|0
1646394750000|2022-03-04 11:52:30|46.41|43.77|46.55|43.91|46.55|43.91|46.41|43.77|0
1646394760000|2022-03-04 11:52:40|46.65|44.01|46.6|43.96|46.67|44.03|46.6|43.96|0
1646394770000|2022-03-04 11:52:50|46.48|43.84|46.55|43.91|46.55|43.91|46.48|43.84|0
1646394780000|2022-03-04 11:53:00|46.65|44.01|46.69|44.05|46.69|44.05|46.62|43.98|0
1646394790000|2022-03-04 11:53:10|46.67|44.03|46.93|44.29|46.93|44.29|46.67|44.03|0
1646394800000|2022-03-04 11:53:20|47.25|44.61|47.23|44.59|47.25|44.61|47.23|44.59|0
1646394810000|2022-03-04 11:53:30|47.18|44.54|47.23|44.59|47.23|44.59|47.18|44.54|0
1646394820000|2022-03-04 11:53:40|47.2|44.56|47.23|44.59|47.23|44.59|47.2|44.56|0
1646394830000|2022-03-04 11:53:50|47.27|44.63|47.27|44.63|47.27|44.63|47.25|44.61|0
1646394840000|2022-03-04 11:54:00|47.37|44.73|47.42|44.78|47.42|44.78|47.37|44.73|0
1646394850000|2022-03-04 11:54:10|47.37|44.73|47.35|44.71|47.37|44.73|47.35|44.71|0
1646394860000|2022-03-04 11:54:20|47.37|44.73|47.32|44.68|47.37|44.73|47.32|44.68|0
1646394870000|2022-03-04 11:54:30|47.37|44.73|47.32|44.68|47.37|44.73|47.32|44.68|0
1646394880000|2022-03-04 11:54:40|47.22|44.58|47.37|44.73|47.37|44.73|47.22|44.58|0
1646394890000|2022-03-04 11:54:50|47.35|44.71|47.3|44.66|47.37|44.73|47.3|44.66|0
1646394900000|2022-03-04 11:55:00|47.32|44.68|47.3|44.66|47.39|44.75|47.27|44.63|0
1646394910000|2022-03-04 11:55:10|47.25|44.61|47.18|44.54|47.25|44.61|47.05|44.41|0
1646394920000|2022-03-04 11:55:20|47.15|44.51|47.08|44.44|47.15|44.51|47.08|44.44|0
1646394930000|2022-03-04 11:55:30|46.98|44.34|47.15|44.51|47.15|44.51|46.98|44.34|0
1646394940000|2022-03-04 11:55:40|47.2|44.56|47.22|44.58|47.22|44.58|47.2|44.56|0
1646394950000|2022-03-04 11:55:50|47.18|44.54|47.18|44.54|47.18|44.54|47.1|44.46|0
1646394960000|2022-03-04 11:56:00|47.15|44.51|47.18|44.54|47.22|44.58|47.15|44.51|0
1646394970000|2022-03-04 11:56:10|47.25|44.61|47.15|44.51|47.25|44.61|47.15|44.51|0
1646394980000|2022-03-04 11:56:20|47.18|44.54|47.15|44.51|47.18|44.54|47.13|44.49|0
1646394990000|2022-03-04 11:56:30|47.18|44.54|46.93|44.29|47.18|44.54|46.93|44.29|0
1646395000000|2022-03-04 11:56:40|46.96|44.32|46.89|44.25|47.01|44.37|46.89|44.25|0
1646395010000|2022-03-04 11:56:50|46.91|44.27|46.96|44.32|46.98|44.34|46.91|44.27|0
1646395020000|2022-03-04 11:57:00|46.98|44.34|47.08|44.44|47.13|44.49|46.98|44.34|0
1646395030000|2022-03-04 11:57:10|47|44.36|47.08|44.44|47.08|44.44|47|44.36|0
1646395040000|2022-03-04 11:57:20|47.05|44.41|46.89|44.25|47.05|44.41|46.89|44.25|0
1646395050000|2022-03-04 11:57:30|46.88|44.24|46.79|44.15|46.88|44.24|46.76|44.12|0
1646395060000|2022-03-04 11:57:40|46.69|44.05|46.67|44.03|46.74|44.1|46.67|44.03|0
1646395070000|2022-03-04 11:57:50|46.64|44|46.62|43.98|46.67|44.03|46.62|43.98|0
1646395080000|2022-03-04 11:58:00|46.72|44.08|46.67|44.03|46.72|44.08|46.67|44.03|0
1646395090000|2022-03-04 11:58:10|46.62|43.98|46.52|43.88|46.64|44|46.52|43.88|0
1646395100000|2022-03-04 11:58:20|46.43|43.79|46.36|43.72|46.43|43.79|46.36|43.72|0
1646395110000|2022-03-04 11:58:30|46.28|43.64|46.16|43.52|46.28|43.64|46.16|43.52|0
1646395120000|2022-03-04 11:58:40|46.21|43.57|46.19|43.55|46.28|43.64|46.19|43.55|0
1646395130000|2022-03-04 11:58:50|46.14|43.5|46.12|43.48|46.16|43.52|46.12|43.48|0
1646395140000|2022-03-04 11:59:00|46.24|43.6|46.4|43.76|46.4|43.76|46.24|43.6|0
1646395150000|2022-03-04 11:59:10|46.26|43.62|46.28|43.64|46.31|43.67|46.24|43.6|0
1646395160000|2022-03-04 11:59:20|46.36|43.72|46.31|43.67|46.36|43.72|46.31|43.67|0
1646395170000|2022-03-04 11:59:30|46.36|43.72|46.38|43.74|46.4|43.76|46.36|43.72|0
1646395180000|2022-03-04 11:59:40|46.36|43.72|46.31|43.67|46.36|43.72|46.31|43.67|0
1646395190000|2022-03-04 11:59:50|46.4|43.76|46.52|43.88|46.52|43.88|46.4|43.76|0
1646395200000|2022-03-04 12:00:00|46.5|43.86|46.76|44.12|46.76|44.12|46.5|43.86|0
1646395210000|2022-03-04 12:00:10|46.88|44.24|46.98|44.34|46.98|44.34|46.88|44.24|0
1646395220000|2022-03-04 12:00:20|46.91|44.27|46.91|44.27|46.93|44.29|46.91|44.27|0
1646395230000|2022-03-04 12:00:30|46.88|44.24|46.88|44.24|46.98|44.34|46.84|44.2|0
1646395240000|2022-03-04 12:00:40|46.84|44.2|46.81|44.17|46.93|44.29|46.81|44.17|0
1646395250000|2022-03-04 12:00:50|46.62|43.98|46.5|43.86|46.62|43.98|46.5|43.86|0
1646395260000|2022-03-04 12:01:00|46.45|43.81|46.74|44.1|46.74|44.1|46.45|43.81|0
1646395270000|2022-03-04 12:01:10|46.69|44.05|46.69|44.05|46.69|44.05|46.64|44|0
1646395280000|2022-03-04 12:01:20|46.64|44|46.59|43.95|46.64|44|46.59|43.95|0
1646395290000|2022-03-04 12:01:30|46.5|43.86|46.31|43.67|46.5|43.86|46.31|43.67|0
1646395300000|2022-03-04 12:01:40|46.35|43.71|46.45|43.81|46.45|43.81|46.35|43.71|0
1646395310000|2022-03-04 12:01:50|46.33|43.69|46.33|43.69|46.33|43.69|46.31|43.67|0
1646395320000|2022-03-04 12:02:00|46.4|43.76|46.31|43.67|46.4|43.76|46.31|43.67|0
1646395330000|2022-03-04 12:02:10|46.26|43.62|46.23|43.59|46.31|43.67|46.23|43.59|0
1646395340000|2022-03-04 12:02:20|46.28|43.64|46.26|43.62|46.28|43.64|46.21|43.57|0
1646395350000|2022-03-04 12:02:30|46.21|43.57|46.12|43.48|46.21|43.57|46.12|43.48|0
1646395360000|2022-03-04 12:02:40|46.14|43.5|46.07|43.43|46.14|43.5|46.07|43.43|0
1646395370000|2022-03-04 12:02:50|46.16|43.52|46.35|43.71|46.35|43.71|46.12|43.48|0
1646395380000|2022-03-04 12:03:00|46.33|43.69|46.33|43.69|46.38|43.74|46.33|43.69|0
1646395390000|2022-03-04 12:03:10|46.35|43.71|46.38|43.74|46.38|43.74|46.35|43.71|0
1646395400000|2022-03-04 12:03:20|46.35|43.71|46.33|43.69|46.35|43.71|46.33|43.69|0
1646395410000|2022-03-04 12:03:30|46.31|43.67|46.26|43.62|46.35|43.71|46.26|43.62|0
1646395420000|2022-03-04 12:03:40|46.28|43.64|46.31|43.67|46.31|43.67|46.28|43.64|0
1646395430000|2022-03-04 12:03:50|46.35|43.71|46.4|43.76|46.4|43.76|46.31|43.67|0
1646395440000|2022-03-04 12:04:00|46.42|43.78|46.59|43.95|46.59|43.95|46.42|43.78|0
1646395450000|2022-03-04 12:04:10|46.55|43.91|46.79|44.15|46.81|44.17|46.55|43.91|0
1646395460000|2022-03-04 12:04:20|46.66|44.02|46.62|43.98|46.74|44.1|46.62|43.98|0
1646395470000|2022-03-04 12:04:30|46.69|44.05|46.66|44.02|46.69|44.05|46.66|44.02|0
1646395480000|2022-03-04 12:04:40|46.64|44|46.79|44.15|46.81|44.17|46.64|44|0
1646395490000|2022-03-04 12:04:50|46.83|44.19|46.83|44.19|46.93|44.29|46.83|44.19|0
1646395500000|2022-03-04 12:05:00|46.81|44.17|46.66|44.02|46.81|44.17|46.66|44.02|0
1646395510000|2022-03-04 12:05:10|46.69|44.05|46.74|44.1|46.74|44.1|46.57|43.93|0
1646395520000|2022-03-04 12:05:20|46.69|44.05|46.62|43.98|46.74|44.1|46.62|43.98|0
1646395530000|2022-03-04 12:05:30|46.54|43.9|46.62|43.98|46.71|44.07|46.54|43.9|0
1646395540000|2022-03-04 12:05:40|46.66|44.02|46.74|44.1|46.74|44.1|46.66|44.02|0
1646395550000|2022-03-04 12:05:50|46.79|44.15|46.81|44.17|46.81|44.17|46.76|44.12|0
1646395560000|2022-03-04 12:06:00|46.74|44.1|46.83|44.19|46.83|44.19|46.74|44.1|0
1646395570000|2022-03-04 12:06:10|46.54|43.9|46.5|43.86|46.69|44.05|46.5|43.86|0
1646395580000|2022-03-04 12:06:20|46.54|43.9|46.57|43.93|46.59|43.95|46.54|43.9|0
1646395590000|2022-03-04 12:06:30|46.54|43.9|46.35|43.71|46.54|43.9|46.35|43.71|0
1646395600000|2022-03-04 12:06:40|46.28|43.64|46.26|43.62|46.35|43.71|46.26|43.62|0
1646395610000|2022-03-04 12:06:50|46.16|43.52|46.11|43.47|46.21|43.57|46.07|43.43|0
1646395620000|2022-03-04 12:07:00|46.09|43.45|46.04|43.4|46.09|43.45|46.02|43.38|0
1646395630000|2022-03-04 12:07:10|46.02|43.38|46.02|43.38|46.04|43.4|46.02|43.38|0
1646395640000|2022-03-04 12:07:20|46.04|43.4|46.02|43.38|46.04|43.4|45.99|43.35|0
1646395650000|2022-03-04 12:07:30|45.97|43.33|45.92|43.28|45.99|43.35|45.92|43.28|0
1646395660000|2022-03-04 12:07:40|45.95|43.31|45.92|43.28|45.95|43.31|45.92|43.28|0
1646395670000|2022-03-04 12:07:50|45.95|43.31|45.64|43|45.95|43.31|45.64|43|0
1646395680000|2022-03-04 12:08:00|45.59|42.95|45.61|42.97|45.69|43.05|45.59|42.95|0
1646395690000|2022-03-04 12:08:10|45.59|42.95|45.69|43.05|45.69|43.05|45.59|42.95|0
1646395700000|2022-03-04 12:08:20|45.73|43.09|45.73|43.09|45.73|43.09|45.73|43.09|0
1646395710000|2022-03-04 12:08:30|45.8|43.16|45.78|43.14|45.8|43.16|45.78|43.14|0
1646395720000|2022-03-04 12:08:40|45.83|43.19|45.8|43.16|45.83|43.19|45.73|43.09|0
1646395730000|2022-03-04 12:08:50|45.61|42.97|45.61|42.97|45.64|43|45.61|42.97|0
1646395740000|2022-03-04 12:09:00|45.59|42.95|45.59|42.95|45.59|42.95|45.57|42.93|0
1646395750000|2022-03-04 12:09:10|45.64|43|45.59|42.95|45.64|43|45.54|42.9|0
1646395760000|2022-03-04 12:09:20|45.52|42.88|45.57|42.93|45.57|42.93|45.52|42.88|0
1646395770000|2022-03-04 12:09:30|45.54|42.9|45.5|42.86|45.54|42.9|45.45|42.81|0
1646395780000|2022-03-04 12:09:40|45.45|42.81|45.59|42.95|45.59|42.95|45.45|42.81|0
1646395790000|2022-03-04 12:09:50|45.45|42.81|45.36|42.72|45.45|42.81|45.36|42.72|0
1646395800000|2022-03-04 12:10:00|45.33|42.69|45.33|42.69|45.33|42.69|45.31|42.67|0
1646395810000|2022-03-04 12:10:10|45.36|42.72|45.33|42.69|45.38|42.74|45.33|42.69|0
1646395820000|2022-03-04 12:10:20|45.38|42.74|45.36|42.72|45.38|42.74|45.36|42.72|0
1646395830000|2022-03-04 12:10:30|45.4|42.76|45.54|42.9|45.54|42.9|45.4|42.76|0
1646395840000|2022-03-04 12:10:40|45.5|42.86|45.47|42.83|45.5|42.86|45.47|42.83|0
1646395850000|2022-03-04 12:10:50|45.64|43|45.47|42.83|45.64|43|45.47|42.83|0
1646395860000|2022-03-04 12:11:00|45.45|42.81|45.17|42.53|45.45|42.81|45.1|42.46|0
1646395870000|2022-03-04 12:11:10|45.21|42.57|45.17|42.53|45.21|42.57|45.17|42.53|0
1646395880000|2022-03-04 12:11:20|45.12|42.48|45.19|42.55|45.19|42.55|45.12|42.48|0
1646395890000|2022-03-04 12:11:30|45.21|42.57|45.19|42.55|45.21|42.57|45.14|42.5|0
1646395900000|2022-03-04 12:11:40|45.14|42.5|45.1|42.46|45.14|42.5|45.1|42.46|0
1646395910000|2022-03-04 12:11:50|44.98|42.34|44.65|42.01|44.98|42.34|44.65|42.01|0
1646395920000|2022-03-04 12:12:00|44.56|41.92|44.84|42.2|44.91|42.27|44.56|41.92|0
1646395930000|2022-03-04 12:12:10|44.93|42.29|44.95|42.31|45|42.36|44.93|42.29|0
1646395940000|2022-03-04 12:12:20|44.91|42.27|44.98|42.34|44.98|42.34|44.89|42.25|0
1646395950000|2022-03-04 12:12:30|44.84|42.2|44.81|42.17|44.89|42.25|44.75|42.11|0
1646395960000|2022-03-04 12:12:40|44.84|42.2|44.89|42.25|44.93|42.29|44.84|42.2|0
1646395970000|2022-03-04 12:12:50|44.84|42.2|44.75|42.11|44.84|42.2|44.75|42.11|0
1646395980000|2022-03-04 12:13:00|44.63|41.99|44.72|42.08|44.72|42.08|44.63|41.99|0
1646395990000|2022-03-04 12:13:10|44.58|41.94|44.79|42.15|44.79|42.15|44.58|41.94|0
1646396000000|2022-03-04 12:13:20|44.72|42.08|44.65|42.01|44.72|42.08|44.65|42.01|0
1646396010000|2022-03-04 12:13:30|44.61|41.97|44.63|41.99|44.65|42.01|44.61|41.97|0
1646396020000|2022-03-04 12:13:40|44.75|42.11|44.77|42.13|44.77|42.13|44.72|42.08|0
1646396030000|2022-03-04 12:13:50|44.75|42.11|44.63|41.99|44.75|42.11|44.63|41.99|0
1646396040000|2022-03-04 12:14:00|44.65|42.01|44.67|42.03|44.7|42.06|44.58|41.94|0
1646396050000|2022-03-04 12:14:10|44.61|41.97|44.63|41.99|44.63|41.99|44.61|41.97|0
1646396060000|2022-03-04 12:14:20|44.61|41.97|44.61|41.97|44.61|41.97|44.56|41.92|0
1646396070000|2022-03-04 12:14:30|44.63|41.99|44.79|42.15|44.79|42.15|44.61|41.97|0
1646396080000|2022-03-04 12:14:40|44.75|42.11|44.67|42.03|44.75|42.11|44.67|42.03|0
1646396090000|2022-03-04 12:14:50|44.65|42.01|44.65|42.01|44.67|42.03|44.65|42.01|0
1646396100000|2022-03-04 12:15:00|44.61|41.97|44.61|41.97|44.65|42.01|44.58|41.94|0
1646396110000|2022-03-04 12:15:10|44.65|42.01|44.81|42.17|44.81|42.17|44.65|42.01|0
1646396120000|2022-03-04 12:15:20|44.91|42.27|44.88|42.24|44.91|42.27|44.86|42.22|0
1646396130000|2022-03-04 12:15:30|45.02|42.38|44.95|42.31|45.02|42.38|44.95|42.31|0
1646396140000|2022-03-04 12:15:40|45|42.36|44.98|42.34|45|42.36|44.95|42.31|0
1646396150000|2022-03-04 12:15:50|45.23|42.59|45.17|42.53|45.23|42.59|45.17|42.53|0
1646396160000|2022-03-04 12:16:00|45.16|42.52|45.28|42.64|45.28|42.64|45.14|42.5|0
1646396170000|2022-03-04 12:16:10|45.35|42.71|45.4|42.76|45.49|42.85|45.35|42.71|0
1646396180000|2022-03-04 12:16:20|45.35|42.71|45.09|42.45|45.35|42.71|45.09|42.45|0
1646396190000|2022-03-04 12:16:30|45.14|42.5|45.23|42.59|45.23|42.59|45.14|42.5|0
1646396200000|2022-03-04 12:16:40|45.16|42.52|45.21|42.57|45.23|42.59|45.16|42.52|0
1646396210000|2022-03-04 12:16:50|45.14|42.5|45.38|42.74|45.38|42.74|45.14|42.5|0
1646396220000|2022-03-04 12:17:00|45.33|42.69|45.33|42.69|45.4|42.76|45.33|42.69|0
1646396230000|2022-03-04 12:17:10|45.35|42.71|45.33|42.69|45.4|42.76|45.33|42.69|0
1646396240000|2022-03-04 12:17:20|45.35|42.71|45.28|42.64|45.35|42.71|45.28|42.64|0
1646396250000|2022-03-04 12:17:30|45.26|42.62|45.42|42.78|45.42|42.78|45.26|42.62|0
1646396260000|2022-03-04 12:17:40|45.45|42.81|44.56|41.92|45.45|42.81|44.56|41.92|0
1646396270000|2022-03-04 12:17:50|44.51|41.87|46.43|43.79|46.43|43.79|44.51|41.87|0
1646396280000|2022-03-04 12:18:00|46.45|43.81|46.34|43.7|46.45|43.81|46.34|43.7|0
1646396290000|2022-03-04 12:18:10|46.43|43.79|46.57|43.93|46.6|43.96|46.43|43.79|0
1646396300000|2022-03-04 12:18:20|46.6|43.96|46.72|44.08|46.77|44.13|46.6|43.96|0
1646396310000|2022-03-04 12:18:30|46.69|44.05|46.69|44.05|46.74|44.1|46.69|44.05|0
1646396320000|2022-03-04 12:18:40|46.6|43.96|46.67|44.03|46.67|44.03|46.6|43.96|0
1646396330000|2022-03-04 12:18:50|46.57|43.93|46.41|43.77|46.64|44|46.41|43.77|0
1646396340000|2022-03-04 12:19:00|46.38|43.74|46.43|43.79|46.45|43.81|46.38|43.74|0
1646396350000|2022-03-04 12:19:10|46.48|43.84|46.64|44|46.67|44.03|46.48|43.84|0
1646396360000|2022-03-04 12:19:20|46.67|44.03|46.62|43.98|46.67|44.03|46.57|43.93|0
1646396370000|2022-03-04 12:19:30|46.6|43.96|46.74|44.1|46.74|44.1|46.6|43.96|0
1646396380000|2022-03-04 12:19:40|46.81|44.17|46.91|44.27|46.91|44.27|46.81|44.17|0
1646396390000|2022-03-04 12:19:50|46.98|44.34|46.91|44.27|47|44.36|46.91|44.27|0
1646396400000|2022-03-04 12:20:00|46.84|44.2|46.81|44.17|46.86|44.22|46.81|44.17|0
1646396410000|2022-03-04 12:20:10|46.76|44.12|46.79|44.15|46.81|44.17|46.76|44.12|0
1646396420000|2022-03-04 12:20:20|46.84|44.2|46.79|44.15|46.91|44.27|46.79|44.15|0
1646396430000|2022-03-04 12:20:30|46.76|44.12|46.76|44.12|46.79|44.15|46.76|44.12|0
1646396440000|2022-03-04 12:20:40|46.84|44.2|46.76|44.12|46.84|44.2|46.76|44.12|0
1646396450000|2022-03-04 12:20:50|46.81|44.17|46.93|44.29|46.93|44.29|46.81|44.17|0
1646396460000|2022-03-04 12:21:00|46.88|44.24|46.96|44.32|46.96|44.32|46.86|44.22|0
1646396470000|2022-03-04 12:21:10|46.98|44.34|46.91|44.27|46.98|44.34|46.91|44.27|0
1646396480000|2022-03-04 12:21:20|47|44.36|46.81|44.17|47|44.36|46.81|44.17|0
1646396490000|2022-03-04 12:21:30|46.76|44.12|46.74|44.1|46.79|44.15|46.74|44.1|0
1646396500000|2022-03-04 12:21:40|46.67|44.03|46.67|44.03|46.69|44.05|46.67|44.03|0
1646396510000|2022-03-04 12:21:50|46.74|44.1|46.64|44|46.74|44.1|46.64|44|0
1646396520000|2022-03-04 12:22:00|46.69|44.05|46.57|43.93|46.74|44.1|46.57|43.93|0
1646396530000|2022-03-04 12:22:10|46.48|43.84|46.5|43.86|46.5|43.86|46.48|43.84|0
1646396540000|2022-03-04 12:22:20|46.48|43.84|46.48|43.84|46.53|43.89|46.48|43.84|0
1646396550000|2022-03-04 12:22:30|46.43|43.79|46.41|43.77|46.43|43.79|46.41|43.77|0
1646396560000|2022-03-04 12:22:40|46.38|43.74|46.43|43.79|46.48|43.84|46.38|43.74|0
1646396570000|2022-03-04 12:22:50|46.45|43.81|46.52|43.88|46.52|43.88|46.45|43.81|0
1646396580000|2022-03-04 12:23:00|46.48|43.84|46.43|43.79|46.48|43.84|46.43|43.79|0
1646396590000|2022-03-04 12:23:10|46.38|43.74|46.48|43.84|46.5|43.86|46.38|43.74|0
1646396600000|2022-03-04 12:23:20|46.45|43.81|46.48|43.84|46.48|43.84|46.43|43.79|0
1646396610000|2022-03-04 12:23:30|46.45|43.81|46.48|43.84|46.55|43.91|46.45|43.81|0
1646396620000|2022-03-04 12:23:40|46.5|43.86|46.4|43.76|46.5|43.86|46.4|43.76|0
1646396630000|2022-03-04 12:23:50|46.19|43.55|46.19|43.55|46.19|43.55|46.14|43.5|0
1646396640000|2022-03-04 12:24:00|46.24|43.6|46.24|43.6|46.29|43.65|46.24|43.6|0
1646396650000|2022-03-04 12:24:10|46.19|43.55|46.17|43.53|46.24|43.6|46.17|43.53|0
1646396660000|2022-03-04 12:24:20|46.12|43.48|46.14|43.5|46.14|43.5|46.12|43.48|0
1646396670000|2022-03-04 12:24:30|46.12|43.48|46.33|43.69|46.33|43.69|46.12|43.48|0
1646396680000|2022-03-04 12:24:40|46.21|43.57|46.24|43.6|46.29|43.65|46.21|43.57|0
1646396690000|2022-03-04 12:24:50|46.29|43.65|46.29|43.65|46.29|43.65|46.26|43.62|0
1646396700000|2022-03-04 12:25:00|46.19|43.55|46.14|43.5|46.19|43.55|46.12|43.48|0
1646396710000|2022-03-04 12:25:10|46.17|43.53|46.24|43.6|46.24|43.6|46.17|43.53|0
1646396720000|2022-03-04 12:25:20|46.26|43.62|46.26|43.62|46.33|43.69|46.26|43.62|0
1646396730000|2022-03-04 12:25:30|46.24|43.6|46.14|43.5|46.24|43.6|46.14|43.5|0
1646396740000|2022-03-04 12:25:40|46.19|43.55|46.12|43.48|46.19|43.55|46.12|43.48|0
1646396750000|2022-03-04 12:25:50|46.07|43.43|46.12|43.48|46.17|43.53|46.07|43.43|0
1646396760000|2022-03-04 12:26:00|46.14|43.5|46.19|43.55|46.19|43.55|46.14|43.5|0
1646396770000|2022-03-04 12:26:10|46.21|43.57|46.21|43.57|46.21|43.57|46.21|43.57|0
1646396780000|2022-03-04 12:26:20|46.24|43.6|46.19|43.55|46.24|43.6|46.14|43.5|0
1646396790000|2022-03-04 12:26:30|46.07|43.43|45.98|43.34|46.07|43.43|45.91|43.27|0
1646396800000|2022-03-04 12:26:40|46|43.36|46|43.36|46.02|43.38|46|43.36|0
1646396810000|2022-03-04 12:26:50|45.95|43.31|45.74|43.1|45.95|43.31|45.74|43.1|0
1646396820000|2022-03-04 12:27:00|45.83|43.19|45.81|43.17|45.88|43.24|45.81|43.17|0
1646396830000|2022-03-04 12:27:10|45.91|43.27|45.67|43.03|45.91|43.27|45.67|43.03|0
1646396840000|2022-03-04 12:27:20|45.72|43.08|45.67|43.03|45.72|43.08|45.67|43.03|0
1646396850000|2022-03-04 12:27:30|45.72|43.08|45.72|43.08|45.72|43.08|45.72|43.08|0
1646396860000|2022-03-04 12:27:40|45.67|43.03|45.76|43.12|45.76|43.12|45.67|43.03|0
1646396870000|2022-03-04 12:27:50|45.81|43.17|45.79|43.15|45.81|43.17|45.79|43.15|0
1646396880000|2022-03-04 12:28:00|45.72|43.08|45.69|43.05|45.74|43.1|45.67|43.03|0
1646396890000|2022-03-04 12:28:10|45.72|43.08|45.62|42.98|45.72|43.08|45.62|42.98|0
1646396900000|2022-03-04 12:28:20|45.39|42.75|45.53|42.89|45.53|42.89|45.39|42.75|0
1646396910000|2022-03-04 12:28:30|45.48|42.84|45.25|42.61|45.48|42.84|45.25|42.61|0
1646396920000|2022-03-04 12:28:40|45.2|42.56|45.11|42.47|45.2|42.56|45.11|42.47|0
1646396930000|2022-03-04 12:28:50|45.06|42.42|45.16|42.52|45.16|42.52|45.06|42.42|0
1646396940000|2022-03-04 12:29:00|45.18|42.54|45.13|42.49|45.2|42.56|45.13|42.49|0
1646396950000|2022-03-04 12:29:10|45.11|42.47|45.18|42.54|45.18|42.54|45.11|42.47|0
1646396960000|2022-03-04 12:29:20|45.2|42.56|45.2|42.56|45.2|42.56|45.16|42.52|0
1646396970000|2022-03-04 12:29:30|45.16|42.52|45.15|42.51|45.16|42.52|45.13|42.49|0
1646396980000|2022-03-04 12:29:40|45.22|42.58|45.34|42.7|45.34|42.7|45.22|42.58|0
1646396990000|2022-03-04 12:29:50|45.32|42.68|45.2|42.56|45.32|42.68|45.2|42.56|0
1646397000000|2022-03-04 12:30:00|45.15|42.51|45.36|42.72|45.36|42.72|45.15|42.51|0
1646397010000|2022-03-04 12:30:10|45.41|42.77|45.48|42.84|45.48|42.84|45.41|42.77|0
1646397020000|2022-03-04 12:30:20|45.5|42.86|45.48|42.84|45.5|42.86|45.46|42.82|0
1646397030000|2022-03-04 12:30:30|45.46|42.82|45.48|42.84|45.5|42.86|45.46|42.82|0
1646397040000|2022-03-04 12:30:40|45.53|42.89|45.43|42.79|45.53|42.89|45.43|42.79|0
1646397050000|2022-03-04 12:30:50|45.53|42.89|45.43|42.79|45.55|42.91|45.43|42.79|0
1646397060000|2022-03-04 12:31:00|45.48|42.84|45.53|42.89|45.53|42.89|45.48|42.84|0
1646397070000|2022-03-04 12:31:10|45.43|42.79|45.41|42.77|45.46|42.82|45.41|42.77|0
1646397080000|2022-03-04 12:31:20|45.48|42.84|45.25|42.61|45.48|42.84|45.25|42.61|0
1646397090000|2022-03-04 12:31:30|45.27|42.63|45.25|42.61|45.29|42.65|45.25|42.61|0
1646397100000|2022-03-04 12:31:40|45.27|42.63|45.2|42.56|45.27|42.63|45.2|42.56|0
1646397110000|2022-03-04 12:31:50|45.18|42.54|45.2|42.56|45.25|42.61|45.18|42.54|0
1646397120000|2022-03-04 12:32:00|45.18|42.54|45.06|42.42|45.18|42.54|45.06|42.42|0
1646397130000|2022-03-04 12:32:10|45.15|42.51|45.15|42.51|45.15|42.51|45.11|42.47|0
1646397140000|2022-03-04 12:32:20|45.22|42.58|45.2|42.56|45.22|42.58|45.15|42.51|0
1646397150000|2022-03-04 12:32:30|45.22|42.58|45.39|42.75|45.43|42.79|45.22|42.58|0
1646397160000|2022-03-04 12:32:40|45.46|42.82|45.53|42.89|45.53|42.89|45.46|42.82|0
1646397170000|2022-03-04 12:32:50|45.5|42.86|45.55|42.91|45.55|42.91|45.46|42.82|0
1646397180000|2022-03-04 12:33:00|45.53|42.89|45.53|42.89|45.53|42.89|45.5|42.86|0
1646397190000|2022-03-04 12:33:10|45.46|42.82|45.53|42.89|45.53|42.89|45.46|42.82|0
1646397200000|2022-03-04 12:33:20|45.6|42.96|45.53|42.89|45.62|42.98|45.53|42.89|0
1646397210000|2022-03-04 12:33:30|45.55|42.91|45.62|42.98|45.62|42.98|45.53|42.89|0
1646397220000|2022-03-04 12:33:40|45.64|43|45.64|43|45.67|43.03|45.64|43|0
1646397230000|2022-03-04 12:33:50|45.67|43.03|45.57|42.93|45.69|43.05|45.57|42.93|0
1646397240000|2022-03-04 12:34:00|45.53|42.89|45.57|42.93|45.57|42.93|45.53|42.89|0
1646397250000|2022-03-04 12:34:10|45.5|42.86|45.5|42.86|45.53|42.89|45.48|42.84|0
1646397260000|2022-03-04 12:34:20|45.53|42.89|45.48|42.84|45.53|42.89|45.43|42.79|0
1646397270000|2022-03-04 12:34:30|45.53|42.89|45.43|42.79|45.53|42.89|45.41|42.77|0
1646397280000|2022-03-04 12:34:40|45.41|42.77|45.39|42.75|45.43|42.79|45.39|42.75|0
1646397290000|2022-03-04 12:34:50|45.25|42.61|45.29|42.65|45.29|42.65|45.25|42.61|0
1646397300000|2022-03-04 12:35:00|45.32|42.68|45.15|42.51|45.32|42.68|45.15|42.51|0
1646397310000|2022-03-04 12:35:10|45.71|43.07|45.9|43.26|45.9|43.26|45.71|43.07|0
1646397320000|2022-03-04 12:35:20|45.88|43.24|45.9|43.26|45.9|43.26|45.86|43.22|0
1646397330000|2022-03-04 12:35:30|46|43.36|46.21|43.57|46.23|43.59|46|43.36|0
1646397340000|2022-03-04 12:35:40|46.23|43.59|46.02|43.38|46.23|43.59|46.02|43.38|0
1646397350000|2022-03-04 12:35:50|45.9|43.26|46|43.36|46|43.36|45.9|43.26|0
1646397360000|2022-03-04 12:36:00|45.97|43.33|45.81|43.17|45.97|43.33|45.81|43.17|0
1646397370000|2022-03-04 12:36:10|45.86|43.22|46.02|43.38|46.02|43.38|45.86|43.22|0
1646397380000|2022-03-04 12:36:20|46.04|43.4|46.16|43.52|46.16|43.52|46.04|43.4|0
1646397390000|2022-03-04 12:36:30|46.19|43.55|46.3|43.66|46.3|43.66|46.19|43.55|0
1646397400000|2022-03-04 12:36:40|46.28|43.64|46.38|43.74|46.38|43.74|46.28|43.64|0
1646397410000|2022-03-04 12:36:50|46.35|43.71|46.33|43.69|46.35|43.71|46.3|43.66|0
1646397420000|2022-03-04 12:37:00|46.45|43.81|46.59|43.95|46.59|43.95|46.45|43.81|0
1646397430000|2022-03-04 12:37:10|46.64|44|46.61|43.97|46.71|44.07|46.54|43.9|0
1646397440000|2022-03-04 12:37:20|46.57|43.93|46.54|43.9|46.57|43.93|46.49|43.85|0
1646397450000|2022-03-04 12:37:30|46.59|43.95|46.49|43.85|46.59|43.95|46.45|43.81|0
1646397460000|2022-03-04 12:37:40|46.42|43.78|46.45|43.81|46.47|43.83|46.42|43.78|0
1646397470000|2022-03-04 12:37:50|46.47|43.83|46.4|43.76|46.49|43.85|46.4|43.76|0
1646397480000|2022-03-04 12:38:00|46.33|43.69|46.23|43.59|46.33|43.69|46.23|43.59|0
1646397490000|2022-03-04 12:38:10|46.33|43.69|46.16|43.52|46.33|43.69|46.16|43.52|0
1646397500000|2022-03-04 12:38:20|46.14|43.5|46.26|43.62|46.26|43.62|46.14|43.5|0
1646397510000|2022-03-04 12:38:30|46.23|43.59|46.23|43.59|46.23|43.59|46.14|43.5|0
1646397520000|2022-03-04 12:38:40|46.42|43.78|46.47|43.83|46.47|43.83|46.42|43.78|0
1646397530000|2022-03-04 12:38:50|46.42|43.78|46.42|43.78|46.42|43.78|46.42|43.78|0
1646397540000|2022-03-04 12:39:00|46.35|43.71|46.57|43.93|46.57|43.93|46.35|43.71|0
1646397550000|2022-03-04 12:39:10|46.61|43.97|46.61|43.97|46.71|44.07|46.52|43.88|0
1646397560000|2022-03-04 12:39:20|46.66|44.02|46.61|43.97|46.66|44.02|46.54|43.9|0
1646397570000|2022-03-04 12:39:30|46.57|43.93|46.68|44.04|46.68|44.04|46.57|43.93|0
1646397580000|2022-03-04 12:39:40|46.66|44.02|46.66|44.02|46.71|44.07|46.66|44.02|0
1646397590000|2022-03-04 12:39:50|46.57|43.93|46.61|43.97|46.61|43.97|46.54|43.9|0
1646397600000|2022-03-04 12:40:00|46.68|44.04|46.66|44.02|46.68|44.04|46.66|44.02|0
1646397610000|2022-03-04 12:40:10|46.68|44.04|46.76|44.12|46.8|44.16|46.68|44.04|0
1646397620000|2022-03-04 12:40:20|46.78|44.14|46.83|44.19|46.85|44.21|46.78|44.14|0
1646397630000|2022-03-04 12:40:30|46.66|44.02|46.57|43.93|46.66|44.02|46.57|43.93|0
1646397640000|2022-03-04 12:40:40|46.52|43.88|46.59|43.95|46.59|43.95|46.47|43.83|0
1646397650000|2022-03-04 12:40:50|46.61|43.97|46.71|44.07|46.71|44.07|46.61|43.97|0
1646397660000|2022-03-04 12:41:00|46.64|44|46.68|44.04|46.71|44.07|46.64|44|0
1646397670000|2022-03-04 12:41:10|46.64|44|46.47|43.83|46.64|44|46.47|43.83|0
1646397680000|2022-03-04 12:41:20|46.45|43.81|46.37|43.73|46.54|43.9|46.37|43.73|0
1646397690000|2022-03-04 12:41:30|46.3|43.66|46.44|43.8|46.44|43.8|46.3|43.66|0
1646397700000|2022-03-04 12:41:40|46.35|43.71|46.49|43.85|46.49|43.85|46.35|43.71|0
1646397710000|2022-03-04 12:41:50|46.52|43.88|46.47|43.83|46.52|43.88|46.47|43.83|0
1646397720000|2022-03-04 12:42:00|46.44|43.8|46.54|43.9|46.54|43.9|46.44|43.8|0
1646397730000|2022-03-04 12:42:10|46.61|43.97|46.59|43.95|46.68|44.04|46.59|43.95|0
1646397740000|2022-03-04 12:42:20|46.61|43.97|46.56|43.92|46.61|43.97|46.52|43.88|0
1646397750000|2022-03-04 12:42:30|46.59|43.95|46.71|44.07|46.71|44.07|46.59|43.95|0
1646397760000|2022-03-04 12:42:40|46.8|44.16|46.78|44.14|46.8|44.16|46.76|44.12|0
1646397770000|2022-03-04 12:42:50|46.73|44.09|46.76|44.12|46.76|44.12|46.71|44.07|0
1646397780000|2022-03-04 12:43:00|46.71|44.07|46.87|44.23|46.87|44.23|46.71|44.07|0
1646397790000|2022-03-04 12:43:10|46.92|44.28|46.95|44.31|46.95|44.31|46.85|44.21|0
1646397800000|2022-03-04 12:43:20|46.97|44.33|46.87|44.23|46.97|44.33|46.85|44.21|0
1646397810000|2022-03-04 12:43:30|46.95|44.31|47|44.36|47|44.36|46.95|44.31|0
1646397820000|2022-03-04 12:43:40|46.9|44.26|46.85|44.21|46.9|44.26|46.85|44.21|0
1646397830000|2022-03-04 12:43:50|46.9|44.26|46.9|44.26|46.9|44.26|46.87|44.23|0
1646397840000|2022-03-04 12:44:00|46.97|44.33|46.85|44.21|46.97|44.33|46.85|44.21|0
1646397850000|2022-03-04 12:44:10|46.78|44.14|46.9|44.26|46.9|44.26|46.78|44.14|0
1646397860000|2022-03-04 12:44:20|46.87|44.23|46.95|44.31|46.99|44.35|46.87|44.23|0
1646397870000|2022-03-04 12:44:30|46.9|44.26|46.9|44.26|46.9|44.26|46.9|44.26|0
1646397880000|2022-03-04 12:44:40|46.8|44.16|46.75|44.11|46.8|44.16|46.73|44.09|0
1646397890000|2022-03-04 12:44:50|46.87|44.23|46.95|44.31|46.95|44.31|46.87|44.23|0
1646397900000|2022-03-04 12:45:00|46.99|44.35|47.43|44.79|47.43|44.79|46.99|44.35|0
1646397910000|2022-03-04 12:45:10|47.38|44.74|47.48|44.84|47.48|44.84|47.28|44.64|0
1646397920000|2022-03-04 12:45:20|47.62|44.98|47.77|45.13|47.77|45.13|47.62|44.98|0
1646397930000|2022-03-04 12:45:30|47.84|45.2|47.74|45.1|47.84|45.2|47.72|45.08|0
1646397940000|2022-03-04 12:45:40|47.67|45.03|47.77|45.13|47.77|45.13|47.62|44.98|0
1646397950000|2022-03-04 12:45:50|47.79|45.15|47.72|45.08|47.79|45.15|47.72|45.08|0
1646397960000|2022-03-04 12:46:00|47.74|45.1|48.01|45.37|48.01|45.37|47.74|45.1|0
1646397970000|2022-03-04 12:46:10|47.96|45.32|48.06|45.42|48.06|45.42|47.96|45.32|0
1646397980000|2022-03-04 12:46:20|48.01|45.37|48.23|45.59|48.33|45.69|48.01|45.37|0
1646397990000|2022-03-04 12:46:30|48.21|45.57|48.31|45.67|48.31|45.67|48.18|45.54|0
1646398000000|2022-03-04 12:46:40|48.21|45.57|48.11|45.47|48.21|45.57|48.11|45.47|0
1646398010000|2022-03-04 12:46:50|48.16|45.52|48.11|45.47|48.18|45.54|48.11|45.47|0
1646398020000|2022-03-04 12:47:00|48.18|45.54|47.87|45.23|48.18|45.54|47.87|45.23|0
1646398030000|2022-03-04 12:47:10|47.91|45.27|48.03|45.39|48.03|45.39|47.91|45.27|0
1646398040000|2022-03-04 12:47:20|47.96|45.32|47.94|45.3|47.96|45.32|47.87|45.23|0
1646398050000|2022-03-04 12:47:30|47.96|45.32|47.96|45.32|47.99|45.35|47.96|45.32|0
1646398060000|2022-03-04 12:47:40|47.91|45.27|47.96|45.32|47.99|45.35|47.91|45.27|0
1646398070000|2022-03-04 12:47:50|47.91|45.27|47.94|45.3|47.94|45.3|47.91|45.27|0
1646398080000|2022-03-04 12:48:00|47.89|45.25|47.84|45.2|47.89|45.25|47.84|45.2|0
1646398090000|2022-03-04 12:48:10|47.82|45.18|47.82|45.18|47.86|45.22|47.82|45.18|0
1646398100000|2022-03-04 12:48:20|47.86|45.22|47.86|45.22|47.89|45.25|47.86|45.22|0
1646398110000|2022-03-04 12:48:30|47.96|45.32|47.94|45.3|48.06|45.42|47.94|45.3|0
1646398120000|2022-03-04 12:48:40|47.91|45.27|47.86|45.22|47.91|45.27|47.86|45.22|0
1646398130000|2022-03-04 12:48:50|47.82|45.18|47.79|45.15|47.82|45.18|47.79|45.15|0
1646398140000|2022-03-04 12:49:00|47.86|45.22|47.82|45.18|47.86|45.22|47.82|45.18|0
1646398150000|2022-03-04 12:49:10|47.77|45.13|47.77|45.13|47.77|45.13|47.67|45.03|0
1646398160000|2022-03-04 12:49:20|47.72|45.08|47.67|45.03|47.72|45.08|47.67|45.03|0
1646398170000|2022-03-04 12:49:30|47.62|44.98|47.67|45.03|47.67|45.03|47.62|44.98|0
1646398180000|2022-03-04 12:49:40|47.64|45|47.64|45|47.64|45|47.62|44.98|0
1646398190000|2022-03-04 12:49:50|47.57|44.93|47.67|45.03|47.67|45.03|47.57|44.93|0
1646398200000|2022-03-04 12:50:00|47.64|45|47.77|45.13|47.77|45.13|47.52|44.88|0
1646398210000|2022-03-04 12:50:10|47.72|45.08|47.55|44.91|47.72|45.08|47.55|44.91|0
1646398220000|2022-03-04 12:50:20|47.57|44.93|47.67|45.03|47.67|45.03|47.57|44.93|0
1646398230000|2022-03-04 12:50:30|47.57|44.93|47.57|44.93|47.6|44.96|47.57|44.93|0
1646398240000|2022-03-04 12:50:40|47.52|44.88|47.52|44.88|47.52|44.88|47.52|44.88|0
1646398250000|2022-03-04 12:50:50|47.6|44.96|47.4|44.76|47.6|44.96|47.4|44.76|0
1646398260000|2022-03-04 12:51:00|47.3|44.66|47.28|44.64|47.3|44.66|47.28|44.64|0
1646398270000|2022-03-04 12:51:10|47.23|44.59|47.18|44.54|47.23|44.59|47.18|44.54|0
1646398280000|2022-03-04 12:51:20|47.21|44.57|47.09|44.45|47.21|44.57|47.09|44.45|0
1646398290000|2022-03-04 12:51:30|47.04|44.4|47.11|44.47|47.11|44.47|47.04|44.4|0
1646398300000|2022-03-04 12:51:40|47.09|44.45|46.99|44.35|47.09|44.45|46.99|44.35|0
1646398310000|2022-03-04 12:51:50|46.87|44.23|46.87|44.23|46.87|44.23|46.87|44.23|0
1646398320000|2022-03-04 12:52:00|46.82|44.18|46.75|44.11|46.9|44.26|46.75|44.11|0
1646398330000|2022-03-04 12:52:10|46.77|44.13|46.75|44.11|46.8|44.16|46.75|44.11|0
1646398340000|2022-03-04 12:52:20|46.8|44.16|46.66|44.02|46.8|44.16|46.66|44.02|0
1646398350000|2022-03-04 12:52:30|46.7|44.06|46.66|44.02|46.77|44.13|46.66|44.02|0
1646398360000|2022-03-04 12:52:40|46.7|44.06|46.56|43.92|46.7|44.06|46.56|43.92|0
1646398370000|2022-03-04 12:52:50|46.66|44.02|46.85|44.21|46.85|44.21|46.66|44.02|0
1646398380000|2022-03-04 12:53:00|46.9|44.26|46.87|44.23|46.9|44.26|46.87|44.23|0
1646398390000|2022-03-04 12:53:10|46.9|44.26|46.99|44.35|46.99|44.35|46.9|44.26|0
1646398400000|2022-03-04 12:53:20|46.97|44.33|46.9|44.26|46.97|44.33|46.9|44.26|0
1646398410000|2022-03-04 12:53:30|46.94|44.3|46.87|44.23|46.94|44.3|46.85|44.21|0
1646398420000|2022-03-04 12:53:40|46.8|44.16|46.94|44.3|46.94|44.3|46.8|44.16|0
1646398430000|2022-03-04 12:53:50|46.9|44.26|46.9|44.26|46.9|44.26|46.85|44.21|0
1646398440000|2022-03-04 12:54:00|46.94|44.3|47.09|44.45|47.09|44.45|46.92|44.28|0
1646398450000|2022-03-04 12:54:10|47.04|44.4|47.06|44.42|47.06|44.42|46.99|44.35|0
1646398460000|2022-03-04 12:54:20|47.11|44.47|47.06|44.42|47.11|44.47|47.06|44.42|0
1646398470000|2022-03-04 12:54:30|46.94|44.3|46.97|44.33|47.01|44.37|46.94|44.3|0
1646398480000|2022-03-04 12:54:40|46.99|44.35|46.97|44.33|46.99|44.35|46.97|44.33|0
1646398490000|2022-03-04 12:54:50|46.99|44.35|47.06|44.42|47.06|44.42|46.99|44.35|0
1646398500000|2022-03-04 12:55:00|47.11|44.47|47.04|44.4|47.14|44.5|47.04|44.4|0
1646398510000|2022-03-04 12:55:10|47.13|44.49|47.4|44.76|47.4|44.76|47.13|44.49|0
1646398520000|2022-03-04 12:55:20|47.42|44.78|47.3|44.66|47.42|44.78|47.28|44.64|0
1646398530000|2022-03-04 12:55:30|47.38|44.74|47.42|44.78|47.42|44.78|47.33|44.69|0
1646398540000|2022-03-04 12:55:40|47.47|44.83|47.57|44.93|47.57|44.93|47.47|44.83|0
1646398550000|2022-03-04 12:55:50|47.52|44.88|46.86|44.22|47.52|44.88|46.86|44.22|0
1646398560000|2022-03-04 12:56:00|46.84|44.2|47.32|44.68|47.32|44.68|46.84|44.2|0
1646398570000|2022-03-04 12:56:10|47.27|44.63|47.27|44.63|47.32|44.68|47.27|44.63|0
1646398580000|2022-03-04 12:56:20|47.22|44.58|47.22|44.58|47.22|44.58|47.18|44.54|0
1646398590000|2022-03-04 12:56:30|47.13|44.49|47.15|44.51|47.15|44.51|47.13|44.49|0
1646398600000|2022-03-04 12:56:40|47.22|44.58|47.13|44.49|47.22|44.58|47.08|44.44|0
1646398610000|2022-03-04 12:56:50|47.1|44.46|47.13|44.49|47.13|44.49|47.08|44.44|0
1646398620000|2022-03-04 12:57:00|47.08|44.44|47.05|44.41|47.13|44.49|47.05|44.41|0
1646398630000|2022-03-04 12:57:10|47.08|44.44|47.1|44.46|47.13|44.49|47.05|44.41|0
1646398640000|2022-03-04 12:57:20|47.05|44.41|47.08|44.44|47.08|44.44|47.05|44.41|0
1646398650000|2022-03-04 12:57:30|47.1|44.46|47.03|44.39|47.1|44.46|47.03|44.39|0
1646398660000|2022-03-04 12:57:40|46.96|44.32|46.96|44.32|46.96|44.32|46.93|44.29|0
1646398670000|2022-03-04 12:57:50|46.79|44.15|46.81|44.17|46.81|44.17|46.79|44.15|0
1646398680000|2022-03-04 12:58:00|46.79|44.15|46.74|44.1|46.79|44.15|46.74|44.1|0
1646398690000|2022-03-04 12:58:10|46.72|44.08|46.72|44.08|46.79|44.15|46.72|44.08|0
1646398700000|2022-03-04 12:58:20|46.79|44.15|46.79|44.15|46.84|44.2|46.76|44.12|0
1646398710000|2022-03-04 12:58:30|46.81|44.17|46.84|44.2|46.84|44.2|46.81|44.17|0
1646398720000|2022-03-04 12:58:40|46.89|44.25|46.74|44.1|46.89|44.25|46.69|44.05|0
1646398730000|2022-03-04 12:58:50|46.72|44.08|46.72|44.08|46.72|44.08|46.72|44.08|0
1646398740000|2022-03-04 12:59:00|46.69|44.05|46.55|43.91|46.69|44.05|46.45|43.81|0
1646398750000|2022-03-04 12:59:10|46.57|43.93|46.6|43.96|46.6|43.96|46.57|43.93|0
1646398760000|2022-03-04 12:59:20|46.55|43.91|46.52|43.88|46.57|43.93|46.52|43.88|0
1646398770000|2022-03-04 12:59:30|46.57|43.93|47.05|44.41|47.05|44.41|46.36|43.72|0
1646398780000|2022-03-04 12:59:40|47.03|44.39|47.15|44.51|47.15|44.51|47.03|44.39|0
1646398790000|2022-03-04 12:59:50|47.25|44.61|47.15|44.51|47.25|44.61|47.15|44.51|0
1646398800000|2022-03-04 13:00:00|47.27|44.63|47.13|44.49|47.27|44.63|47.13|44.49|0
1646398810000|2022-03-04 13:00:10|46.98|44.34|47.08|44.44|47.15|44.51|46.98|44.34|0
1646398820000|2022-03-04 13:00:20|47.03|44.39|47.39|44.75|47.39|44.75|47.03|44.39|0
1646398830000|2022-03-04 13:00:30|47.66|45.02|47.51|44.87|47.66|45.02|47.51|44.87|0
1646398840000|2022-03-04 13:00:40|47.47|44.83|47.46|44.82|47.56|44.92|47.46|44.82|0
1646398850000|2022-03-04 13:00:50|47.51|44.87|47.56|44.92|47.56|44.92|47.46|44.82|0
1646398860000|2022-03-04 13:01:00|47.34|44.7|47.42|44.78|47.42|44.78|47.32|44.68|0
1646398870000|2022-03-04 13:01:10|47.32|44.68|47.32|44.68|47.32|44.68|47.32|44.68|0
1646398880000|2022-03-04 13:01:20|47.42|44.78|47.46|44.82|47.46|44.82|47.42|44.78|0
1646398890000|2022-03-04 13:01:30|47.44|44.8|47.32|44.68|47.44|44.8|47.29|44.65|0
1646398900000|2022-03-04 13:01:40|47.34|44.7|47.51|44.87|47.51|44.87|47.34|44.7|0
1646398910000|2022-03-04 13:01:50|47.42|44.78|47.32|44.68|47.42|44.78|47.32|44.68|0
1646398920000|2022-03-04 13:02:00|47.39|44.75|47.17|44.53|47.39|44.75|47.17|44.53|0
1646398930000|2022-03-04 13:02:10|47.15|44.51|47.22|44.58|47.22|44.58|47.15|44.51|0
1646398940000|2022-03-04 13:02:20|47.17|44.53|47.03|44.39|47.2|44.56|47.03|44.39|0
1646398950000|2022-03-04 13:02:30|46.93|44.29|47.08|44.44|47.08|44.44|46.93|44.29|0
1646398960000|2022-03-04 13:02:40|47.1|44.46|46.96|44.32|47.1|44.46|46.96|44.32|0
1646398970000|2022-03-04 13:02:50|46.98|44.34|47|44.36|47|44.36|46.98|44.34|0
1646398980000|2022-03-04 13:03:00|47.03|44.39|46.98|44.34|47.03|44.39|46.98|44.34|0
1646398990000|2022-03-04 13:03:10|47.03|44.39|47|44.36|47.03|44.39|47|44.36|0
1646399000000|2022-03-04 13:03:20|46.95|44.31|46.91|44.27|46.95|44.31|46.88|44.24|0
1646399010000|2022-03-04 13:03:30|46.95|44.31|46.88|44.24|46.95|44.31|46.88|44.24|0
1646399020000|2022-03-04 13:03:40|46.74|44.1|46.74|44.1|46.74|44.1|46.6|43.96|0
1646399030000|2022-03-04 13:03:50|46.81|44.17|46.76|44.12|46.81|44.17|46.74|44.1|0
1646399040000|2022-03-04 13:04:00|46.79|44.15|46.95|44.31|46.95|44.31|46.79|44.15|0
1646399050000|2022-03-04 13:04:10|46.98|44.34|46.98|44.34|47.05|44.41|46.93|44.29|0
1646399060000|2022-03-04 13:04:20|46.44|43.8|46.44|43.8|46.47|43.83|46.42|43.78|0
1646399070000|2022-03-04 13:04:30|46.39|43.75|46.35|43.71|46.39|43.75|46.25|43.61|0
1646399080000|2022-03-04 13:04:40|46.47|43.83|46.49|43.85|46.49|43.85|46.35|43.71|0
1646399090000|2022-03-04 13:04:50|46.47|43.83|46.47|43.83|46.47|43.83|46.37|43.73|0
1646399100000|2022-03-04 13:05:00|46.42|43.78|46.63|43.99|46.63|43.99|46.37|43.73|0
1646399110000|2022-03-04 13:05:10|46.71|44.07|46.71|44.07|46.73|44.09|46.71|44.07|0
1646399120000|2022-03-04 13:05:20|46.73|44.09|46.73|44.09|46.83|44.19|46.68|44.04|0
1646399130000|2022-03-04 13:05:30|46.63|43.99|46.63|43.99|46.63|43.99|46.61|43.97|0
1646399140000|2022-03-04 13:05:40|46.66|44.02|46.68|44.04|46.68|44.04|46.66|44.02|0
1646399150000|2022-03-04 13:05:50|46.75|44.11|46.66|44.02|46.75|44.11|46.66|44.02|0
1646399160000|2022-03-04 13:06:00|46.68|44.04|46.71|44.07|46.71|44.07|46.63|43.99|0
1646399170000|2022-03-04 13:06:10|46.73|44.09|46.85|44.21|46.85|44.21|46.73|44.09|0
1646399180000|2022-03-04 13:06:20|46.8|44.16|46.73|44.09|46.8|44.16|46.73|44.09|0
1646399190000|2022-03-04 13:06:30|46.68|44.04|46.75|44.11|46.75|44.11|46.68|44.04|0
1646399200000|2022-03-04 13:06:40|46.68|44.04|46.63|43.99|46.68|44.04|46.63|43.99|0
1646399210000|2022-03-04 13:06:50|46.68|44.04|46.8|44.16|46.8|44.16|46.68|44.04|0
1646399220000|2022-03-04 13:07:00|46.75|44.11|46.78|44.14|46.83|44.19|46.75|44.11|0
1646399230000|2022-03-04 13:07:10|46.56|43.92|46.39|43.75|46.56|43.92|46.39|43.75|0
1646399240000|2022-03-04 13:07:20|46.44|43.8|46.44|43.8|46.44|43.8|46.42|43.78|0
1646399250000|2022-03-04 13:07:30|46.49|43.85|46.8|44.16|46.8|44.16|46.49|43.85|0
1646399260000|2022-03-04 13:07:40|46.83|44.19|46.83|44.19|46.85|44.21|46.83|44.19|0
1646399270000|2022-03-04 13:07:50|46.68|44.04|46.78|44.14|46.83|44.19|46.68|44.04|0
1646399280000|2022-03-04 13:08:00|46.73|44.09|46.83|44.19|46.83|44.19|46.73|44.09|0
1646399290000|2022-03-04 13:08:10|46.95|44.31|46.92|44.28|46.97|44.33|46.92|44.28|0
1646399300000|2022-03-04 13:08:20|46.87|44.23|47.26|44.62|47.26|44.62|46.87|44.23|0
1646399310000|2022-03-04 13:08:30|47.21|44.57|47.21|44.57|47.26|44.62|47.21|44.57|0
1646399320000|2022-03-04 13:08:40|47.19|44.55|46.97|44.33|47.19|44.55|46.97|44.33|0
1646399330000|2022-03-04 13:08:50|46.92|44.28|46.87|44.23|46.92|44.28|46.87|44.23|0
1646399340000|2022-03-04 13:09:00|46.92|44.28|46.87|44.23|46.92|44.28|46.83|44.19|0
1646399350000|2022-03-04 13:09:10|46.83|44.19|46.68|44.04|46.83|44.19|46.68|44.04|0
1646399360000|2022-03-04 13:09:20|46.54|43.9|46.54|43.9|46.54|43.9|46.51|43.87|0
1646399370000|2022-03-04 13:09:30|46.51|43.87|46.3|43.66|46.51|43.87|46.3|43.66|0
1646399380000|2022-03-04 13:09:40|46.32|43.68|46.44|43.8|46.54|43.9|46.32|43.68|0
1646399390000|2022-03-04 13:09:50|46.34|43.7|46.37|43.73|46.37|43.73|46.34|43.7|0
1646399400000|2022-03-04 13:10:00|46.3|43.66|46.34|43.7|46.34|43.7|46.3|43.66|0
1646399410000|2022-03-04 13:10:10|46.25|43.61|46.22|43.58|46.25|43.61|46.22|43.58|0
1646399420000|2022-03-04 13:10:20|46.34|43.7|46.42|43.78|46.42|43.78|46.34|43.7|0
1646399430000|2022-03-04 13:10:30|46.56|43.92|46.46|43.82|46.56|43.92|46.46|43.82|0
1646399440000|2022-03-04 13:10:40|46.49|43.85|46.37|43.73|46.49|43.85|46.37|43.73|0
1646399450000|2022-03-04 13:10:50|46.34|43.7|46.42|43.78|46.42|43.78|46.34|43.7|0
1646399460000|2022-03-04 13:11:00|46.34|43.7|46.51|43.87|46.54|43.9|46.34|43.7|0
1646399470000|2022-03-04 13:11:10|46.49|43.85|46.54|43.9|46.56|43.92|46.49|43.85|0
1646399480000|2022-03-04 13:11:20|46.51|43.87|46.49|43.85|46.54|43.9|46.49|43.85|0
1646399490000|2022-03-04 13:11:30|46.44|43.8|46.54|43.9|46.54|43.9|46.44|43.8|0
1646399500000|2022-03-04 13:11:40|46.51|43.87|46.46|43.82|46.51|43.87|46.46|43.82|0
1646399510000|2022-03-04 13:11:50|46.49|43.85|46.49|43.85|46.49|43.85|46.39|43.75|0
1646399520000|2022-03-04 13:12:00|46.46|43.82|46.46|43.82|46.46|43.82|46.46|43.82|0
1646399530000|2022-03-04 13:12:10|46.39|43.75|46.51|43.87|46.51|43.87|46.39|43.75|0
1646399540000|2022-03-04 13:12:20|46.54|43.9|46.37|43.73|46.54|43.9|46.37|43.73|0
1646399550000|2022-03-04 13:12:30|46.34|43.7|46.2|43.56|46.34|43.7|46.2|43.56|0
1646399560000|2022-03-04 13:12:40|46.06|43.42|46.08|43.44|46.1|43.46|46.06|43.42|0
1646399570000|2022-03-04 13:12:50|46.1|43.46|45.94|43.3|46.1|43.46|45.94|43.3|0
1646399580000|2022-03-04 13:13:00|46.01|43.37|45.98|43.34|46.08|43.44|45.98|43.34|0
1646399590000|2022-03-04 13:13:10|45.96|43.32|46.13|43.49|46.13|43.49|45.96|43.32|0
1646399600000|2022-03-04 13:13:20|46.03|43.39|45.96|43.32|46.03|43.39|45.96|43.32|0
1646399610000|2022-03-04 13:13:30|46.01|43.37|46.03|43.39|46.03|43.39|46.01|43.37|0
1646399620000|2022-03-04 13:13:40|46.06|43.42|46.1|43.46|46.1|43.46|46.03|43.39|0
1646399630000|2022-03-04 13:13:50|45.96|43.32|46.06|43.42|46.06|43.42|45.96|43.32|0
1646399640000|2022-03-04 13:14:00|46.08|43.44|46.13|43.49|46.13|43.49|46.08|43.44|0
1646399650000|2022-03-04 13:14:10|46.15|43.51|46.13|43.49|46.15|43.51|46.1|43.46|0
1646399660000|2022-03-04 13:14:20|46.06|43.42|46.2|43.56|46.2|43.56|46.06|43.42|0
1646399670000|2022-03-04 13:14:30|46.1|43.46|46.22|43.58|46.22|43.58|46.1|43.46|0
1646399680000|2022-03-04 13:14:40|46.17|43.53|46.13|43.49|46.2|43.56|46.13|43.49|0
1646399690000|2022-03-04 13:14:50|46.1|43.46|46.22|43.58|46.22|43.58|46.06|43.42|0
1646399700000|2022-03-04 13:15:00|46.2|43.56|46.22|43.58|46.22|43.58|46.2|43.56|0
1646399710000|2022-03-04 13:15:10|46.25|43.61|46.39|43.75|46.39|43.75|46.25|43.61|0
1646399720000|2022-03-04 13:15:20|46.34|43.7|46.29|43.65|46.34|43.7|46.29|43.65|0
1646399730000|2022-03-04 13:15:30|46.34|43.7|46.39|43.75|46.44|43.8|46.34|43.7|0
1646399740000|2022-03-04 13:15:40|46.46|43.82|46.46|43.82|46.46|43.82|46.46|43.82|0
1646399750000|2022-03-04 13:15:50|46.27|43.63|46.15|43.51|46.27|43.63|46.15|43.51|0
1646399760000|2022-03-04 13:16:00|46.1|43.46|46.1|43.46|46.22|43.58|46.1|43.46|0
1646399770000|2022-03-04 13:16:10|46.13|43.49|45.94|43.3|46.13|43.49|45.94|43.3|0
1646399780000|2022-03-04 13:16:20|45.87|43.23|45.87|43.23|45.91|43.27|45.77|43.13|0
1646399790000|2022-03-04 13:16:30|45.96|43.32|45.82|43.18|45.96|43.32|45.79|43.15|0
1646399800000|2022-03-04 13:16:40|45.84|43.2|45.96|43.32|45.96|43.32|45.84|43.2|0
1646399810000|2022-03-04 13:16:50|45.94|43.3|45.84|43.2|45.94|43.3|45.84|43.2|0
1646399820000|2022-03-04 13:17:00|45.79|43.15|45.86|43.22|45.91|43.27|45.79|43.15|0
1646399830000|2022-03-04 13:17:10|45.79|43.15|45.58|42.94|45.79|43.15|45.58|42.94|0
1646399840000|2022-03-04 13:17:20|45.56|42.92|45.68|43.04|45.68|43.04|45.56|42.92|0
1646399850000|2022-03-04 13:17:30|45.63|42.99|45.63|42.99|45.7|43.06|45.63|42.99|0
1646399860000|2022-03-04 13:17:40|45.58|42.94|45.49|42.85|45.58|42.94|45.49|42.85|0
1646399870000|2022-03-04 13:17:50|45.58|42.94|45.53|42.89|45.58|42.94|45.53|42.89|0
1646399880000|2022-03-04 13:18:00|45.67|43.03|45.53|42.89|45.67|43.03|45.53|42.89|0
1646399890000|2022-03-04 13:18:10|45.67|43.03|45.65|43.01|45.67|43.03|45.65|43.01|0
1646399900000|2022-03-04 13:18:20|45.6|42.96|45.74|43.1|45.74|43.1|45.6|42.96|0
1646399910000|2022-03-04 13:18:30|45.72|43.08|45.77|43.13|45.77|43.13|45.67|43.03|0
1646399920000|2022-03-04 13:18:40|45.72|43.08|45.72|43.08|45.74|43.1|45.72|43.08|0
1646399930000|2022-03-04 13:18:50|45.65|43.01|45.74|43.1|45.74|43.1|45.65|43.01|0
1646399940000|2022-03-04 13:19:00|45.77|43.13|45.74|43.1|45.77|43.13|45.74|43.1|0
1646399950000|2022-03-04 13:19:10|45.82|43.18|45.72|43.08|45.82|43.18|45.72|43.08|0
1646399960000|2022-03-04 13:19:20|45.63|42.99|45.67|43.03|45.72|43.08|45.63|42.99|0
1646399970000|2022-03-04 13:19:30|45.65|43.01|45.58|42.94|45.72|43.08|45.58|42.94|0
1646399980000|2022-03-04 13:19:40|45.63|42.99|45.65|43.01|45.67|43.03|45.63|42.99|0
1646399990000|2022-03-04 13:19:50|45.6|42.96|45.53|42.89|45.63|42.99|45.53|42.89|0
1646400000000|2022-03-04 13:20:00|45.63|42.99|45.72|43.08|45.72|43.08|45.58|42.94|0
1646400010000|2022-03-04 13:20:10|45.74|43.1|45.96|43.32|45.96|43.32|45.74|43.1|0
1646400020000|2022-03-04 13:20:20|45.98|43.34|46.12|43.48|46.12|43.48|45.98|43.34|0
1646400030000|2022-03-04 13:20:30|46.1|43.46|46.2|43.56|46.2|43.56|46.08|43.44|0
1646400040000|2022-03-04 13:20:40|46.22|43.58|46.36|43.72|46.39|43.75|46.22|43.58|0
1646400050000|2022-03-04 13:20:50|46.29|43.65|46.39|43.75|46.39|43.75|46.29|43.65|0
1646400060000|2022-03-04 13:21:00|46.29|43.65|46.15|43.51|46.34|43.7|46.1|43.46|0
1646400070000|2022-03-04 13:21:10|46.2|43.56|46.15|43.51|46.2|43.56|46.15|43.51|0
1646400080000|2022-03-04 13:21:20|46.05|43.41|46.03|43.39|46.05|43.41|45.98|43.34|0
1646400090000|2022-03-04 13:21:30|46.01|43.37|45.96|43.32|46.05|43.41|45.96|43.32|0
1646400100000|2022-03-04 13:21:40|45.84|43.2|45.91|43.27|45.96|43.32|45.84|43.2|0
1646400110000|2022-03-04 13:21:50|45.98|43.34|45.93|43.29|45.98|43.34|45.93|43.29|0
1646400120000|2022-03-04 13:22:00|45.86|43.22|46.1|43.46|46.1|43.46|45.86|43.22|0
1646400130000|2022-03-04 13:22:10|46.15|43.51|46.17|43.53|46.2|43.56|46.15|43.51|0
1646400140000|2022-03-04 13:22:20|46.08|43.44|45.96|43.32|46.08|43.44|45.96|43.32|0
1646400150000|2022-03-04 13:22:30|45.91|43.27|45.96|43.32|45.96|43.32|45.86|43.22|0
1646400160000|2022-03-04 13:22:40|45.86|43.22|45.44|42.8|45.89|43.25|45.44|42.8|0
1646400170000|2022-03-04 13:22:50|45.49|42.85|45.53|42.89|45.53|42.89|45.49|42.85|0
1646400180000|2022-03-04 13:23:00|45.49|42.85|45.63|42.99|45.63|42.99|45.49|42.85|0
1646400190000|2022-03-04 13:23:10|45.6|42.96|45.49|42.85|45.6|42.96|45.49|42.85|0
1646400200000|2022-03-04 13:23:20|45.53|42.89|45.68|43.04|45.68|43.04|45.51|42.87|0
1646400210000|2022-03-04 13:23:30|45.7|43.06|45.68|43.04|45.7|43.06|45.68|43.04|0
1646400220000|2022-03-04 13:23:40|45.77|43.13|45.72|43.08|45.77|43.13|45.72|43.08|0
1646400230000|2022-03-04 13:23:50|45.65|43.01|45.68|43.04|45.68|43.04|45.63|42.99|0
1646400240000|2022-03-04 13:24:00|45.63|42.99|45.68|43.04|45.68|43.04|45.63|42.99|0
1646400250000|2022-03-04 13:24:10|45.82|43.18|46.1|43.46|46.1|43.46|45.82|43.18|0
1646400260000|2022-03-04 13:24:20|46.06|43.42|46.1|43.46|46.17|43.53|46.06|43.42|0
1646400270000|2022-03-04 13:24:30|46.01|43.37|45.87|43.23|46.01|43.37|45.79|43.15|0
1646400280000|2022-03-04 13:24:40|45.84|43.2|45.58|42.94|45.84|43.2|45.58|42.94|0
1646400290000|2022-03-04 13:24:50|45.68|43.04|45.53|42.89|45.68|43.04|45.53|42.89|0
1646400300000|2022-03-04 13:25:00|45.51|42.87|45.49|42.85|45.51|42.87|45.44|42.8|0
1646400310000|2022-03-04 13:25:10|45.39|42.75|45.6|42.96|45.6|42.96|45.39|42.75|0
1646400320000|2022-03-04 13:25:20|45.63|42.99|45.63|42.99|45.63|42.99|45.58|42.94|0
1646400330000|2022-03-04 13:25:30|45.67|43.03|45.6|42.96|45.67|43.03|45.6|42.96|0
1646400340000|2022-03-04 13:25:40|45.75|43.11|45.74|43.1|45.79|43.15|45.74|43.1|0
1646400350000|2022-03-04 13:25:50|45.72|43.08|45.6|42.96|45.77|43.13|45.6|42.96|0
1646400360000|2022-03-04 13:26:00|45.7|43.06|45.77|43.13|45.77|43.13|45.7|43.06|0
1646400370000|2022-03-04 13:26:10|45.79|43.15|45.74|43.1|45.79|43.15|45.74|43.1|0
1646400380000|2022-03-04 13:26:20|45.77|43.13|45.79|43.15|45.84|43.2|45.77|43.13|0
1646400390000|2022-03-04 13:26:30|45.82|43.18|45.79|43.15|45.82|43.18|45.79|43.15|0
1646400400000|2022-03-04 13:26:40|45.82|43.18|45.79|43.15|45.82|43.18|45.79|43.15|0
1646400410000|2022-03-04 13:26:50|45.77|43.13|45.77|43.13|45.77|43.13|45.77|43.13|0
1646400420000|2022-03-04 13:27:00|45.82|43.18|45.74|43.1|45.84|43.2|45.74|43.1|0
1646400430000|2022-03-04 13:27:10|45.7|43.06|45.63|42.99|45.7|43.06|45.55|42.91|0
1646400440000|2022-03-04 13:27:20|45.6|42.96|45.63|42.99|45.63|42.99|45.6|42.96|0
1646400450000|2022-03-04 13:27:30|45.7|43.06|45.55|42.91|45.7|43.06|45.55|42.91|0
1646400460000|2022-03-04 13:27:40|45.58|42.94|45.51|42.87|45.58|42.94|45.46|42.82|0
1646400470000|2022-03-04 13:27:50|45.6|42.96|45.58|42.94|45.6|42.96|45.55|42.91|0
1646400480000|2022-03-04 13:28:00|45.6|42.96|46.41|43.77|46.41|43.77|45.6|42.96|0
1646400490000|2022-03-04 13:28:10|46.29|43.65|46.6|43.96|46.6|43.96|46.29|43.65|0
1646400500000|2022-03-04 13:28:20|46.63|43.99|46.27|43.63|46.63|43.99|46.27|43.63|0
1646400510000|2022-03-04 13:28:30|46.25|43.61|46.32|43.68|46.32|43.68|46.15|43.51|0
1646400520000|2022-03-04 13:28:40|46.53|43.89|46.36|43.72|46.56|43.92|46.36|43.72|0
1646400530000|2022-03-04 13:28:50|46.1|43.46|46.08|43.44|46.1|43.46|45.84|43.2|0
1646400540000|2022-03-04 13:29:00|46.1|43.46|45.98|43.34|46.1|43.46|45.98|43.34|0
1646400550000|2022-03-04 13:29:10|45.91|43.27|45.86|43.22|45.91|43.27|45.77|43.13|0
1646400560000|2022-03-04 13:29:20|45.6|42.96|45.67|43.03|45.91|43.27|45.6|42.96|0
1646400570000|2022-03-04 13:29:30|45.72|43.08|45.77|43.13|45.77|43.13|45.63|42.99|0
1646400580000|2022-03-04 13:29:40|46.01|43.37|45.96|43.32|46.01|43.37|45.96|43.32|0
1646400590000|2022-03-04 13:29:50|46.12|43.48|46.1|43.46|46.12|43.48|46.08|43.44|0
1646400600000|2022-03-04 13:30:00|46.03|43.39|47.33|44.69|47.33|44.69|46.03|43.39|0
1646400610000|2022-03-04 13:30:10|47.55|44.91|49.26|46.62|49.26|46.62|47.55|44.91|0
1646400620000|2022-03-04 13:30:20|49.79|47.15|48.46|45.82|49.79|47.15|48.46|45.82|0
1646400630000|2022-03-04 13:30:30|48.91|46.27|48.09|45.45|48.91|46.27|48.09|45.45|0
1646400640000|2022-03-04 13:30:40|48.54|45.9|47.5|44.86|48.54|45.9|47.5|44.86|0
1646400650000|2022-03-04 13:30:50|47.48|44.84|47.77|45.13|47.77|45.13|47.18|44.54|0
1646400660000|2022-03-04 13:31:00|47.67|45.03|48.31|45.67|48.31|45.67|47.67|45.03|0
1646400670000|2022-03-04 13:31:10|48.09|45.45|48.16|45.52|48.16|45.52|47.97|45.33|0
1646400680000|2022-03-04 13:31:20|48.46|45.82|48.21|45.57|48.56|45.92|48.21|45.57|0
1646400690000|2022-03-04 13:31:30|48.26|45.62|48.41|45.77|48.41|45.77|48.16|45.52|0
1646400700000|2022-03-04 13:31:40|48.44|45.8|47.97|45.33|48.44|45.8|47.87|45.23|0
1646400710000|2022-03-04 13:31:50|48.12|45.48|47.97|45.33|48.19|45.55|47.97|45.33|0
1646400720000|2022-03-04 13:32:00|48.72|46.08|48.02|45.38|49.24|46.6|47.97|45.33|0
1646400730000|2022-03-04 13:32:10|48.19|45.55|46.1|43.46|48.37|45.73|46.1|43.46|0
1646400740000|2022-03-04 13:32:20|45.9|43.26|45.76|43.12|45.97|43.33|45.73|43.09|0
1646400750000|2022-03-04 13:32:30|45.59|42.95|45.49|42.85|45.64|43|45.49|42.85|0
1646400760000|2022-03-04 13:32:40|45.04|42.4|45.02|42.38|45.14|42.5|45.02|42.38|0
1646400770000|2022-03-04 13:32:50|45.06|42.42|45.06|42.42|45.06|42.42|44.73|42.09|0
1646400780000|2022-03-04 13:33:00|44.95|42.31|45.82|43.18|45.82|43.18|44.92|42.28|0
1646400790000|2022-03-04 13:33:10|46.03|43.39|46.35|43.71|46.35|43.71|46.03|43.39|0
1646400800000|2022-03-04 13:33:20|46.49|43.85|46.73|44.09|46.73|44.09|46.49|43.85|0
1646400810000|2022-03-04 13:33:30|46.68|44.04|46.78|44.14|46.78|44.14|46.68|44.04|0
1646400820000|2022-03-04 13:33:40|46.73|44.09|46.83|44.19|46.83|44.19|46.73|44.09|0
1646400830000|2022-03-04 13:33:50|46.61|43.97|46.81|44.17|46.81|44.17|46.54|43.9|0
1646400840000|2022-03-04 13:34:00|46.49|43.85|46.76|44.12|46.76|44.12|46.49|43.85|0
1646400850000|2022-03-04 13:34:10|46.81|44.17|47.08|44.44|47.08|44.44|46.81|44.17|0
1646400860000|2022-03-04 13:34:20|46.98|44.34|46.81|44.17|47.08|44.44|46.81|44.17|0
1646400870000|2022-03-04 13:34:30|46.76|44.12|46.71|44.07|46.76|44.12|46.71|44.07|0
1646400880000|2022-03-04 13:34:40|46.78|44.14|46.25|43.61|46.81|44.17|46.25|43.61|0
1646400890000|2022-03-04 13:34:50|46.2|43.56|46.15|43.51|46.2|43.56|46.1|43.46|0
1646400900000|2022-03-04 13:35:00|46.25|43.61|46.39|43.75|46.39|43.75|46.13|43.49|0
1646400910000|2022-03-04 13:35:10|46.32|43.68|45.93|43.29|46.32|43.68|45.91|43.27|0
1646400920000|2022-03-04 13:35:20|45.91|43.27|45.55|42.91|45.91|43.27|45.5|42.86|0
1646400930000|2022-03-04 13:35:30|45.79|43.15|45.72|43.08|45.91|43.27|45.72|43.08|0
1646400940000|2022-03-04 13:35:40|45.65|43.01|46.01|43.37|46.01|43.37|45.65|43.01|0
1646400950000|2022-03-04 13:35:50|46.13|43.49|46.2|43.56|46.25|43.61|46.13|43.49|0
1646400960000|2022-03-04 13:36:00|46.17|43.53|46.37|43.73|46.37|43.73|46.17|43.53|0
1646400970000|2022-03-04 13:36:10|46.39|43.75|46.2|43.56|46.39|43.75|46.2|43.56|0
1646400980000|2022-03-04 13:36:20|46.08|43.44|45.98|43.34|46.08|43.44|45.96|43.32|0
1646400990000|2022-03-04 13:36:30|46.03|43.39|46.3|43.66|46.3|43.66|46.03|43.39|0
1646401000000|2022-03-04 13:36:40|46.22|43.58|46.25|43.61|46.25|43.61|46.1|43.46|0
1646401010000|2022-03-04 13:36:50|46.17|43.53|45.91|43.27|46.17|43.53|45.91|43.27|0
1646401020000|2022-03-04 13:37:00|45.84|43.2|46.2|43.56|46.2|43.56|45.84|43.2|0
1646401030000|2022-03-04 13:37:10|46.05|43.41|46.01|43.37|46.22|43.58|46.01|43.37|0
1646401040000|2022-03-04 13:37:20|45.81|43.17|45.6|42.96|45.91|43.27|45.6|42.96|0
1646401050000|2022-03-04 13:37:30|45.62|42.98|45.5|42.86|45.77|43.13|45.5|42.86|0
1646401060000|2022-03-04 13:37:40|45.69|43.05|45.57|42.93|45.72|43.08|45.53|42.89|0
1646401070000|2022-03-04 13:37:50|45.55|42.91|45.45|42.81|45.6|42.96|45.45|42.81|0
1646401080000|2022-03-04 13:38:00|45.38|42.74|45.19|42.55|45.38|42.74|45.19|42.55|0
1646401090000|2022-03-04 13:38:10|45.17|42.53|44.91|42.27|45.17|42.53|44.86|42.22|0
1646401100000|2022-03-04 13:38:20|44.96|42.32|44.86|42.22|45|42.36|44.86|42.22|0
1646401110000|2022-03-04 13:38:30|45.07|42.43|45.29|42.65|45.29|42.65|45.07|42.43|0
1646401120000|2022-03-04 13:38:40|45.17|42.53|45.19|42.55|45.19|42.55|45.14|42.5|0
1646401130000|2022-03-04 13:38:50|45.14|42.5|45.1|42.46|45.19|42.55|45.1|42.46|0
1646401140000|2022-03-04 13:39:00|45.19|42.55|45.19|42.55|45.19|42.55|45.14|42.5|0
1646401150000|2022-03-04 13:39:10|45.12|42.48|44.88|42.24|45.12|42.48|44.81|42.17|0
1646401160000|2022-03-04 13:39:20|44.93|42.29|44.81|42.17|44.93|42.29|44.77|42.13|0
1646401170000|2022-03-04 13:39:30|44.93|42.29|44.86|42.22|45.05|42.41|44.86|42.22|0
1646401180000|2022-03-04 13:39:40|44.88|42.24|44.91|42.27|44.91|42.27|44.88|42.24|0
1646401190000|2022-03-04 13:39:50|44.95|42.31|45.07|42.43|45.07|42.43|44.95|42.31|0
1646401200000|2022-03-04 13:40:00|45.1|42.46|45.21|42.57|45.24|42.6|45.1|42.46|0
1646401210000|2022-03-04 13:40:10|45.19|42.55|45.17|42.53|45.26|42.62|45.17|42.53|0
1646401220000|2022-03-04 13:40:20|45.33|42.69|45.62|42.98|45.67|43.03|45.33|42.69|0
1646401230000|2022-03-04 13:40:30|45.69|43.05|45.4|42.76|45.76|43.12|45.4|42.76|0
1646401240000|2022-03-04 13:40:40|45.31|42.67|45|42.36|45.31|42.67|45|42.36|0
1646401250000|2022-03-04 13:40:50|45.21|42.57|44.98|42.34|45.24|42.6|44.98|42.34|0
1646401260000|2022-03-04 13:41:00|44.95|42.31|44.95|42.31|44.95|42.31|44.91|42.27|0
1646401270000|2022-03-04 13:41:10|44.98|42.34|44.81|42.17|44.98|42.34|44.81|42.17|0
1646401280000|2022-03-04 13:41:20|44.88|42.24|44.95|42.31|44.95|42.31|44.88|42.24|0
1646401290000|2022-03-04 13:41:30|44.91|42.27|44.93|42.29|44.98|42.34|44.91|42.27|0
1646401300000|2022-03-04 13:41:40|44.95|42.31|44.86|42.22|44.95|42.31|44.86|42.22|0
1646401310000|2022-03-04 13:41:50|44.74|42.1|44.74|42.1|44.77|42.13|44.72|42.08|0
1646401320000|2022-03-04 13:42:00|44.77|42.13|44.48|41.84|44.77|42.13|44.39|41.75|0
1646401330000|2022-03-04 13:42:10|44.34|41.7|44.48|41.84|44.48|41.84|44.34|41.7|0
1646401340000|2022-03-04 13:42:20|44.39|41.75|44.53|41.89|44.53|41.89|44.39|41.75|0
1646401350000|2022-03-04 13:42:30|44.58|41.94|44.58|41.94|44.58|41.94|44.48|41.84|0
1646401360000|2022-03-04 13:42:40|44.67|42.03|44.53|41.89|44.72|42.08|44.53|41.89|0
1646401370000|2022-03-04 13:42:50|44.55|41.91|44.58|41.94|44.58|41.94|44.55|41.91|0
1646401380000|2022-03-04 13:43:00|44.6|41.96|44.69|42.05|44.69|42.05|44.58|41.94|0
1646401390000|2022-03-04 13:43:10|44.58|41.94|44.41|41.77|44.58|41.94|44.41|41.77|0
1646401400000|2022-03-04 13:43:20|44.44|41.8|44.41|41.77|44.44|41.8|44.34|41.7|0
1646401410000|2022-03-04 13:43:30|44.65|42.01|44.48|41.84|44.65|42.01|44.48|41.84|0
1646401420000|2022-03-04 13:43:40|44.58|41.94|44.58|41.94|44.58|41.94|44.55|41.91|0
1646401430000|2022-03-04 13:43:50|44.62|41.98|44.58|41.94|44.62|41.98|44.5|41.86|0
1646401440000|2022-03-04 13:44:00|44.67|42.03|44.69|42.05|44.79|42.15|44.65|42.01|0
1646401450000|2022-03-04 13:44:10|44.67|42.03|44.62|41.98|44.67|42.03|44.6|41.96|0
1646401460000|2022-03-04 13:44:20|44.58|41.94|44.48|41.84|44.58|41.94|44.48|41.84|0
1646401470000|2022-03-04 13:44:30|44.65|42.01|44.58|41.94|44.65|42.01|44.58|41.94|0
1646401480000|2022-03-04 13:44:40|44.44|41.8|44.39|41.75|44.5|41.86|44.39|41.75|0
1646401490000|2022-03-04 13:44:50|44.34|41.7|44.39|41.75|44.39|41.75|44.34|41.7|0
1646401500000|2022-03-04 13:45:00|44.25|41.61|44.43|41.79|44.43|41.79|44.25|41.61|0
1646401510000|2022-03-04 13:45:10|44.34|41.7|44.48|41.84|44.48|41.84|44.34|41.7|0
1646401520000|2022-03-04 13:45:20|44.6|41.96|44.72|42.08|44.81|42.17|44.6|41.96|0
1646401530000|2022-03-04 13:45:30|44.74|42.1|44.72|42.08|44.74|42.1|44.72|42.08|0
1646401540000|2022-03-04 13:45:40|44.76|42.12|44.72|42.08|44.76|42.12|44.67|42.03|0
1646401550000|2022-03-04 13:45:50|45|42.36|44.93|42.29|45.07|42.43|44.91|42.27|0
1646401560000|2022-03-04 13:46:00|44.95|42.31|44.83|42.19|44.95|42.31|44.83|42.19|0
1646401570000|2022-03-04 13:46:10|44.81|42.17|44.74|42.1|44.81|42.17|44.64|42|0
1646401580000|2022-03-04 13:46:20|44.62|41.98|44.43|41.79|44.64|42|44.43|41.79|0
1646401590000|2022-03-04 13:46:30|44.39|41.75|44.43|41.79|44.48|41.84|44.39|41.75|0
1646401600000|2022-03-04 13:46:40|44.39|41.75|44.41|41.77|44.41|41.77|44.34|41.7|0
1646401610000|2022-03-04 13:46:50|44.34|41.7|44.39|41.75|44.39|41.75|44.34|41.7|0
1646401620000|2022-03-04 13:47:00|44.43|41.79|44.34|41.7|44.43|41.79|44.34|41.7|0
1646401630000|2022-03-04 13:47:10|44.25|41.61|44.25|41.61|44.25|41.61|44.25|41.61|0
1646401640000|2022-03-04 13:47:20|44.32|41.68|44.15|41.51|44.32|41.68|44.15|41.51|0
1646401650000|2022-03-04 13:47:30|44.2|41.56|44.29|41.65|44.29|41.65|44.15|41.51|0
1646401660000|2022-03-04 13:47:40|44.2|41.56|44.18|41.54|44.2|41.56|44.15|41.51|0
1646401670000|2022-03-04 13:47:50|44.15|41.51|43.92|41.28|44.15|41.51|43.9|41.26|0
1646401680000|2022-03-04 13:48:00|44.01|41.37|43.78|41.14|44.01|41.37|43.78|41.14|0
1646401690000|2022-03-04 13:48:10|43.85|41.21|43.83|41.19|43.9|41.26|43.83|41.19|0
1646401700000|2022-03-04 13:48:20|43.78|41.14|43.57|40.93|43.78|41.14|43.57|40.93|0
1646401710000|2022-03-04 13:48:30|43.6|40.96|43.48|40.84|43.6|40.96|43.48|40.84|0
1646401720000|2022-03-04 13:48:40|43.46|40.82|43.34|40.7|43.46|40.82|43.27|40.63|0
1646401730000|2022-03-04 13:48:50|43.41|40.77|43.34|40.7|43.41|40.77|43.3|40.66|0
1646401740000|2022-03-04 13:49:00|43.41|40.77|43.41|40.77|43.48|40.84|43.37|40.73|0
1646401750000|2022-03-04 13:49:10|43.43|40.79|43.64|41|43.64|41|43.43|40.79|0
1646401760000|2022-03-04 13:49:20|43.66|41.02|43.69|41.05|43.76|41.12|43.66|41.02|0
1646401770000|2022-03-04 13:49:30|43.5|40.86|43.43|40.79|43.5|40.86|43.39|40.75|0
1646401780000|2022-03-04 13:49:40|43.3|40.66|43.23|40.59|43.32|40.68|43.23|40.59|0
1646401790000|2022-03-04 13:49:50|43.32|40.68|43.11|40.47|43.32|40.68|43.09|40.45|0
1646401800000|2022-03-04 13:50:00|43.04|40.4|42.75|40.11|43.04|40.4|42.75|40.11|0
1646401810000|2022-03-04 13:50:10|42.86|40.22|42.88|40.24|42.91|40.27|42.82|40.18|0
1646401820000|2022-03-04 13:50:20|43|40.36|43.09|40.45|43.09|40.45|43|40.36|0
1646401830000|2022-03-04 13:50:30|43.34|40.7|43.36|40.72|43.36|40.72|43.32|40.68|0
1646401840000|2022-03-04 13:50:40|43.32|40.68|43.5|40.86|43.5|40.86|43.32|40.68|0
1646401850000|2022-03-04 13:50:50|43.55|40.91|43.64|41|43.64|41|43.55|40.91|0
1646401860000|2022-03-04 13:51:00|43.48|40.84|43.36|40.72|43.5|40.86|43.36|40.72|0
1646401870000|2022-03-04 13:51:10|43.43|40.79|43.32|40.68|43.43|40.79|43.27|40.63|0
1646401880000|2022-03-04 13:51:20|43.36|40.72|43.09|40.45|43.36|40.72|43.09|40.45|0
1646401890000|2022-03-04 13:51:30|43.07|40.43|42.93|40.29|43.07|40.43|42.91|40.27|0
1646401900000|2022-03-04 13:51:40|42.91|40.27|42.91|40.27|42.97|40.33|42.91|40.27|0
1646401910000|2022-03-04 13:51:50|42.95|40.31|42.95|40.31|43.04|40.4|42.95|40.31|0
1646401920000|2022-03-04 13:52:00|43.09|40.45|42.72|40.08|43.09|40.45|42.72|40.08|0
1646401930000|2022-03-04 13:52:10|42.77|40.13|42.82|40.18|42.82|40.18|42.63|39.99|0
1646401940000|2022-03-04 13:52:20|42.77|40.13|42.81|40.17|42.86|40.22|42.77|40.13|0
1646401950000|2022-03-04 13:52:30|42.91|40.27|42.77|40.13|42.91|40.27|42.77|40.13|0
1646401960000|2022-03-04 13:52:40|42.81|40.17|42.91|40.27|42.91|40.27|42.81|40.17|0
1646401970000|2022-03-04 13:52:50|42.95|40.31|42.97|40.33|42.97|40.33|42.91|40.27|0
1646401980000|2022-03-04 13:53:00|42.95|40.31|43.04|40.4|43.04|40.4|42.93|40.29|0
1646401990000|2022-03-04 13:53:10|43.09|40.45|43.11|40.47|43.11|40.47|43|40.36|0
1646402000000|2022-03-04 13:53:20|43.13|40.49|42.81|40.17|43.13|40.49|42.81|40.17|0
1646402010000|2022-03-04 13:53:30|42.84|40.2|42.77|40.13|42.84|40.2|42.72|40.08|0
1646402020000|2022-03-04 13:53:40|42.72|40.08|42.75|40.11|42.77|40.13|42.68|40.04|0
1646402030000|2022-03-04 13:53:50|42.68|40.04|42.72|40.08|42.72|40.08|42.61|39.97|0
1646402040000|2022-03-04 13:54:00|42.63|39.99|42.79|40.15|42.79|40.15|42.63|39.99|0
1646402050000|2022-03-04 13:54:10|42.72|40.08|42.84|40.2|42.86|40.22|42.72|40.08|0
1646402060000|2022-03-04 13:54:20|42.86|40.22|42.86|40.22|42.86|40.22|42.72|40.08|0
1646402070000|2022-03-04 13:54:30|42.63|39.99|42.7|40.06|42.7|40.06|42.5|39.86|0
1646402080000|2022-03-04 13:54:40|42.68|40.04|42.63|39.99|42.68|40.04|42.63|39.99|0
1646402090000|2022-03-04 13:54:50|42.7|40.06|42.68|40.04|42.72|40.08|42.68|40.04|0
1646402100000|2022-03-04 13:55:00|42.77|40.13|42.5|39.86|42.77|40.13|42.5|39.86|0
1646402110000|2022-03-04 13:55:10|42.59|39.95|42.59|39.95|42.61|39.97|42.56|39.92|0
1646402120000|2022-03-04 13:55:20|42.54|39.9|42.74|40.1|42.74|40.1|42.54|39.9|0
1646402130000|2022-03-04 13:55:30|42.77|40.13|42.74|40.1|42.86|40.22|42.74|40.1|0
1646402140000|2022-03-04 13:55:40|42.84|40.2|42.9|40.26|42.9|40.26|42.84|40.2|0
1646402150000|2022-03-04 13:55:50|42.74|40.1|42.9|40.26|42.9|40.26|42.74|40.1|0
1646402160000|2022-03-04 13:56:00|42.84|40.2|42.86|40.22|42.86|40.22|42.84|40.2|0
1646402170000|2022-03-04 13:56:10|42.93|40.29|42.77|40.13|42.93|40.29|42.74|40.1|0
1646402180000|2022-03-04 13:56:20|42.79|40.15|42.74|40.1|42.84|40.2|42.74|40.1|0
1646402190000|2022-03-04 13:56:30|42.72|40.08|42.86|40.22|42.86|40.22|42.72|40.08|0
1646402200000|2022-03-04 13:56:40|42.81|40.17|42.79|40.15|42.88|40.24|42.79|40.15|0
1646402210000|2022-03-04 13:56:50|42.77|40.13|42.81|40.17|42.81|40.17|42.72|40.08|0
1646402220000|2022-03-04 13:57:00|42.86|40.22|42.7|40.06|42.86|40.22|42.7|40.06|0
1646402230000|2022-03-04 13:57:10|42.72|40.08|42.77|40.13|42.77|40.13|42.68|40.04|0
1646402240000|2022-03-04 13:57:20|42.72|40.08|42.95|40.31|42.95|40.31|42.72|40.08|0
1646402250000|2022-03-04 13:57:30|43.04|40.4|42.95|40.31|43.06|40.42|42.93|40.29|0
1646402260000|2022-03-04 13:57:40|43|40.36|42.86|40.22|43.02|40.38|42.86|40.22|0
1646402270000|2022-03-04 13:57:50|43|40.36|43.18|40.54|43.18|40.54|43|40.36|0
1646402280000|2022-03-04 13:58:00|43.13|40.49|43.27|40.63|43.32|40.68|43.13|40.49|0
1646402290000|2022-03-04 13:58:10|43.22|40.58|43.36|40.72|43.36|40.72|43.22|40.58|0
1646402300000|2022-03-04 13:58:20|43.32|40.68|43.41|40.77|43.41|40.77|43.32|40.68|0
1646402310000|2022-03-04 13:58:30|43.32|40.68|43.22|40.58|43.32|40.68|43.22|40.58|0
1646402320000|2022-03-04 13:58:40|43.18|40.54|43.25|40.61|43.25|40.61|43.18|40.54|0
1646402330000|2022-03-04 13:58:50|43.36|40.72|43.32|40.68|43.38|40.74|43.32|40.68|0
1646402340000|2022-03-04 13:59:00|43.18|40.54|43.27|40.63|43.27|40.63|43.18|40.54|0
1646402350000|2022-03-04 13:59:10|43.18|40.54|42.95|40.31|43.18|40.54|42.95|40.31|0
1646402360000|2022-03-04 13:59:20|42.99|40.35|42.95|40.31|42.99|40.35|42.95|40.31|0
1646402370000|2022-03-04 13:59:30|42.93|40.29|42.99|40.35|42.99|40.35|42.93|40.29|0
1646402380000|2022-03-04 13:59:40|43.02|40.38|43.27|40.63|43.27|40.63|43.02|40.38|0
1646402390000|2022-03-04 13:59:50|43.36|40.72|43.5|40.86|43.5|40.86|43.32|40.68|0
1646402400000|2022-03-04 14:00:00|43.45|40.81|43.36|40.72|43.45|40.81|43.34|40.7|0
1646402410000|2022-03-04 14:00:10|43.32|40.68|43.27|40.63|43.32|40.68|43.2|40.56|0
1646402420000|2022-03-04 14:00:20|43.32|40.68|43.5|40.86|43.5|40.86|43.32|40.68|0
1646402430000|2022-03-04 14:00:30|43.48|40.84|43.48|40.84|43.5|40.86|43.48|40.84|0
1646402440000|2022-03-04 14:00:40|43.5|40.86|43.55|40.91|43.55|40.91|43.5|40.86|0
1646402450000|2022-03-04 14:00:50|43.59|40.95|43.66|41.02|43.66|41.02|43.5|40.86|0
1646402460000|2022-03-04 14:01:00|43.82|41.18|43.92|41.28|43.92|41.28|43.73|41.09|0
1646402470000|2022-03-04 14:01:10|43.78|41.14|43.78|41.14|43.82|41.18|43.78|41.14|0
1646402480000|2022-03-04 14:01:20|43.8|41.16|43.89|41.25|43.89|41.25|43.8|41.16|0
1646402490000|2022-03-04 14:01:30|43.92|41.28|43.82|41.18|43.92|41.28|43.82|41.18|0
1646402500000|2022-03-04 14:01:40|43.8|41.16|43.84|41.2|43.84|41.2|43.8|41.16|0
1646402510000|2022-03-04 14:01:50|43.73|41.09|43.59|40.95|43.73|41.09|43.59|40.95|0
1646402520000|2022-03-04 14:02:00|43.64|41|43.68|41.04|43.78|41.14|43.64|41|0
1646402530000|2022-03-04 14:02:10|43.64|41|43.52|40.88|43.64|41|43.5|40.86|0
1646402540000|2022-03-04 14:02:20|43.61|40.97|43.52|40.88|43.68|41.04|43.52|40.88|0
1646402550000|2022-03-04 14:02:30|43.57|40.93|43.64|41|43.68|41.04|43.57|40.93|0
1646402560000|2022-03-04 14:02:40|43.68|41.04|43.68|41.04|43.68|41.04|43.66|41.02|0
1646402570000|2022-03-04 14:02:50|43.66|41.02|43.59|40.95|43.66|41.02|43.59|40.95|0
1646402580000|2022-03-04 14:03:00|43.5|40.86|43.54|40.9|43.59|40.95|43.5|40.86|0
1646402590000|2022-03-04 14:03:10|43.45|40.81|43.5|40.86|43.5|40.86|43.45|40.81|0
1646402600000|2022-03-04 14:03:20|43.47|40.83|43.59|40.95|43.59|40.95|43.47|40.83|0
1646402610000|2022-03-04 14:03:30|43.45|40.81|43.45|40.81|43.45|40.81|43.41|40.77|0
1646402620000|2022-03-04 14:03:40|43.47|40.83|43.45|40.81|43.54|40.9|43.45|40.81|0
1646402630000|2022-03-04 14:03:50|43.41|40.77|43.5|40.86|43.52|40.88|43.41|40.77|0
1646402640000|2022-03-04 14:04:00|43.59|40.95|43.64|41|43.64|41|43.59|40.95|0
1646402650000|2022-03-04 14:04:10|43.61|40.97|43.54|40.9|43.61|40.97|43.54|40.9|0
1646402660000|2022-03-04 14:04:20|43.59|40.95|43.36|40.72|43.59|40.95|43.36|40.72|0
1646402670000|2022-03-04 14:04:30|43.41|40.77|43.31|40.67|43.43|40.79|43.31|40.67|0
1646402680000|2022-03-04 14:04:40|43.27|40.63|43.31|40.67|43.31|40.67|43.24|40.6|0
1646402690000|2022-03-04 14:04:50|43.22|40.58|43.13|40.49|43.22|40.58|43.11|40.47|0
1646402700000|2022-03-04 14:05:00|43.15|40.51|43.13|40.49|43.15|40.51|43.08|40.44|0
1646402710000|2022-03-04 14:05:10|43.01|40.37|43.18|40.54|43.18|40.54|43.01|40.37|0
1646402720000|2022-03-04 14:05:20|43.24|40.6|43.13|40.49|43.24|40.6|43.13|40.49|0
1646402730000|2022-03-04 14:05:30|43.08|40.44|43.13|40.49|43.22|40.58|43.08|40.44|0
1646402740000|2022-03-04 14:05:40|43.04|40.4|43.04|40.4|43.04|40.4|42.99|40.35|0
1646402750000|2022-03-04 14:05:50|43.08|40.44|43.08|40.44|43.08|40.44|43.08|40.44|0
1646402760000|2022-03-04 14:06:00|42.99|40.35|42.99|40.35|43.08|40.44|42.99|40.35|0
1646402770000|2022-03-04 14:06:10|43.04|40.4|43.06|40.42|43.11|40.47|43.04|40.4|0
1646402780000|2022-03-04 14:06:20|43.04|40.4|43.01|40.37|43.04|40.4|42.99|40.35|0
1646402790000|2022-03-04 14:06:30|43.06|40.42|42.86|40.22|43.08|40.44|42.86|40.22|0
1646402800000|2022-03-04 14:06:40|42.81|40.17|42.9|40.26|42.9|40.26|42.81|40.17|0
1646402810000|2022-03-04 14:06:50|42.95|40.31|42.83|40.19|42.95|40.31|42.83|40.19|0
1646402820000|2022-03-04 14:07:00|42.81|40.17|42.9|40.26|42.9|40.26|42.81|40.17|0
1646402830000|2022-03-04 14:07:10|42.85|40.21|42.9|40.26|42.9|40.26|42.85|40.21|0
1646402840000|2022-03-04 14:07:20|42.83|40.19|42.72|40.08|42.83|40.19|42.72|40.08|0
1646402850000|2022-03-04 14:07:30|42.69|40.05|42.72|40.08|42.76|40.12|42.69|40.05|0
1646402860000|2022-03-04 14:07:40|42.69|40.05|42.67|40.03|42.72|40.08|42.67|40.03|0
1646402870000|2022-03-04 14:07:50|42.58|39.94|42.38|39.74|42.58|39.94|42.38|39.74|0
1646402880000|2022-03-04 14:08:00|42.36|39.72|42.4|39.76|42.42|39.78|42.36|39.72|0
1646402890000|2022-03-04 14:08:10|42.33|39.69|42.31|39.67|42.33|39.69|42.27|39.63|0
1646402900000|2022-03-04 14:08:20|42.36|39.72|42.36|39.72|42.36|39.72|42.31|39.67|0
1646402910000|2022-03-04 14:08:30|42.45|39.81|42.49|39.85|42.54|39.9|42.45|39.81|0
1646402920000|2022-03-04 14:08:40|42.47|39.83|42.49|39.85|42.49|39.85|42.45|39.81|0
1646402930000|2022-03-04 14:08:50|42.51|39.87|42.49|39.85|42.51|39.87|42.49|39.85|0
1646402940000|2022-03-04 14:09:00|42.54|39.9|42.58|39.94|42.58|39.94|42.49|39.85|0
1646402950000|2022-03-04 14:09:10|42.63|39.99|42.72|40.08|42.72|40.08|42.63|39.99|0
1646402960000|2022-03-04 14:09:20|42.63|39.99|42.67|40.03|42.67|40.03|42.58|39.94|0
1646402970000|2022-03-04 14:09:30|42.72|40.08|42.63|39.99|42.72|40.08|42.63|39.99|0
1646402980000|2022-03-04 14:09:40|42.58|39.94|42.4|39.76|42.58|39.94|42.4|39.76|0
1646402990000|2022-03-04 14:09:50|42.33|39.69|42.49|39.85|42.49|39.85|42.33|39.69|0
1646403000000|2022-03-04 14:10:00|42.4|39.76|42.4|39.76|42.47|39.83|42.4|39.76|0
1646403010000|2022-03-04 14:10:10|42.31|39.67|42.31|39.67|42.31|39.67|42.17|39.53|0
1646403020000|2022-03-04 14:10:20|42.35|39.71|42.2|39.56|42.35|39.71|42.2|39.56|0
1646403030000|2022-03-04 14:10:30|42.17|39.53|49.06|46.42|49.06|46.42|42.13|39.49|0
1646403040000|2022-03-04 14:10:40|49.01|46.37|42.83|40.19|49.01|46.37|42.78|40.14|0
1646403050000|2022-03-04 14:10:50|42.74|40.1|43.35|40.71|43.35|40.71|42.74|40.1|0
1646403060000|2022-03-04 14:11:00|43.39|40.75|43.35|40.71|43.44|40.8|43.35|40.71|0
1646403070000|2022-03-04 14:11:10|43.44|40.8|43.67|41.03|43.67|41.03|43.44|40.8|0
1646403080000|2022-03-04 14:11:20|43.62|40.98|43.57|40.93|43.62|40.98|43.53|40.89|0
1646403090000|2022-03-04 14:11:30|43.62|40.98|43.67|41.03|43.67|41.03|43.6|40.96|0
1646403100000|2022-03-04 14:11:40|43.62|40.98|43.8|41.16|43.85|41.21|43.62|40.98|0
1646403110000|2022-03-04 14:11:50|43.85|41.21|43.8|41.16|43.9|41.26|43.8|41.16|0
1646403120000|2022-03-04 14:12:00|43.85|41.21|43.9|41.26|43.9|41.26|43.85|41.21|0
1646403130000|2022-03-04 14:12:10|43.85|41.21|43.9|41.26|43.9|41.26|43.85|41.21|0
1646403140000|2022-03-04 14:12:20|43.94|41.3|43.99|41.35|43.99|41.35|43.94|41.3|0
1646403150000|2022-03-04 14:12:30|43.94|41.3|43.94|41.3|43.94|41.3|43.94|41.3|0
1646403160000|2022-03-04 14:12:40|43.9|41.26|43.99|41.35|43.99|41.35|43.9|41.26|0
1646403170000|2022-03-04 14:12:50|44.03|41.39|44.08|41.44|44.08|41.44|43.99|41.35|0
1646403180000|2022-03-04 14:13:00|44.03|41.39|44.03|41.39|44.03|41.39|44.03|41.39|0
1646403190000|2022-03-04 14:13:10|44.08|41.44|44.13|41.49|44.13|41.49|44.06|41.42|0
1646403200000|2022-03-04 14:13:20|44.22|41.58|44.36|41.72|44.36|41.72|44.22|41.58|0
1646403210000|2022-03-04 14:13:30|44.41|41.77|44.45|41.81|44.45|41.81|44.38|41.74|0
1646403230000|2022-03-04 14:13:50|44.5|41.86|44.54|41.9|44.55|41.91|44.5|41.86|0
1646403240000|2022-03-04 14:14:00|44.52|41.88|44.41|41.77|44.52|41.88|44.41|41.77|0
1646403250000|2022-03-04 14:14:10|44.36|41.72|44.45|41.81|44.45|41.81|44.36|41.72|0
1646403260000|2022-03-04 14:14:20|44.41|41.77|44.36|41.72|44.41|41.77|44.36|41.72|0
1646403270000|2022-03-04 14:14:30|44.31|41.67|44.13|41.49|44.31|41.67|44.13|41.49|0
1646403280000|2022-03-04 14:14:40|44.08|41.44|44.03|41.39|44.08|41.44|44.03|41.39|0
1646403290000|2022-03-04 14:14:50|44.08|41.44|44.01|41.37|44.08|41.44|44.01|41.37|0
1646403300000|2022-03-04 14:15:00|43.99|41.35|44.22|41.58|44.22|41.58|43.99|41.35|0
1646403310000|2022-03-04 14:15:10|44.19|41.55|44.22|41.58|44.22|41.58|44.17|41.53|0
1646403320000|2022-03-04 14:15:20|44.27|41.63|44.54|41.9|44.54|41.9|44.27|41.63|0
1646403330000|2022-03-04 14:15:30|44.59|41.95|44.59|41.95|44.59|41.95|44.54|41.9|0
1646403340000|2022-03-04 14:15:40|44.64|42|44.64|42|44.64|42|44.64|42|0
1646403350000|2022-03-04 14:15:50|44.59|41.95|44.64|42|44.64|42|44.59|41.95|0
1646403360000|2022-03-04 14:16:00|44.59|41.95|44.45|41.81|44.59|41.95|44.45|41.81|0
1646403370000|2022-03-04 14:16:10|44.47|41.83|44.4|41.76|44.47|41.83|44.38|41.74|0
1646403380000|2022-03-04 14:16:20|44.45|41.81|44.54|41.9|44.54|41.9|44.45|41.81|0
1646403390000|2022-03-04 14:16:30|44.4|41.76|44.22|41.58|44.4|41.76|44.22|41.58|0
1646403400000|2022-03-04 14:16:40|44.26|41.62|44.13|41.49|44.31|41.67|44.13|41.49|0
1646403410000|2022-03-04 14:16:50|44.08|41.44|43.85|41.21|44.08|41.44|43.82|41.18|0
1646403420000|2022-03-04 14:17:00|43.96|41.32|43.89|41.25|43.96|41.32|43.89|41.25|0
1646403430000|2022-03-04 14:17:10|43.85|41.21|43.87|41.23|43.89|41.25|43.85|41.21|0
1646403440000|2022-03-04 14:17:20|43.89|41.25|43.85|41.21|43.99|41.35|43.85|41.21|0
1646403450000|2022-03-04 14:17:30|43.82|41.18|43.89|41.25|43.89|41.25|43.82|41.18|0
1646403460000|2022-03-04 14:17:40|44.01|41.37|44.08|41.44|44.13|41.49|43.99|41.35|0
1646403470000|2022-03-04 14:17:50|44.1|41.46|44.22|41.58|44.22|41.58|44.1|41.46|0
1646403480000|2022-03-04 14:18:00|44.26|41.62|44.4|41.76|44.4|41.76|44.26|41.62|0
1646403490000|2022-03-04 14:18:10|44.38|41.74|44.59|41.95|44.59|41.95|44.38|41.74|0
1646403500000|2022-03-04 14:18:20|44.64|42|44.59|41.95|44.64|42|44.59|41.95|0
1646403510000|2022-03-04 14:18:30|44.64|42|44.68|42.04|44.68|42.04|44.64|42|0
1646403520000|2022-03-04 14:18:40|44.64|42|44.64|42|44.64|42|44.59|41.95|0
1646403530000|2022-03-04 14:18:50|44.54|41.9|44.73|42.09|44.78|42.14|44.54|41.9|0
1646403540000|2022-03-04 14:19:00|44.66|42.02|44.78|42.14|44.78|42.14|44.66|42.02|0
1646403550000|2022-03-04 14:19:10|44.73|42.09|44.45|41.81|44.73|42.09|44.4|41.76|0
1646403560000|2022-03-04 14:19:20|44.43|41.79|44.54|41.9|44.54|41.9|44.43|41.79|0
1646403570000|2022-03-04 14:19:30|44.5|41.86|44.59|41.95|44.59|41.95|44.5|41.86|0
1646403580000|2022-03-04 14:19:40|44.57|41.93|44.5|41.86|44.57|41.93|44.5|41.86|0
1646403600000|2022-03-04 14:20:00|44.4|41.76|44.4|41.76|44.4|41.76|44.33|41.69|0
1646403610000|2022-03-04 14:20:10|44.47|41.83|44.82|42.18|44.82|42.18|44.47|41.83|0
1646403620000|2022-03-04 14:20:20|44.87|42.23|44.94|42.3|44.94|42.3|44.87|42.23|0
1646403630000|2022-03-04 14:20:30|45.1|42.46|45.01|42.37|45.22|42.58|45.01|42.37|0
1646403640000|2022-03-04 14:20:40|45.08|42.44|45.1|42.46|45.13|42.49|45.08|42.44|0
1646403650000|2022-03-04 14:20:50|45.15|42.51|45.1|42.46|45.2|42.56|45.1|42.46|0
1646403660000|2022-03-04 14:21:00|45.13|42.49|45.25|42.61|45.25|42.61|45.13|42.49|0
1646403670000|2022-03-04 14:21:10|45.29|42.65|45.48|42.84|45.48|42.84|45.29|42.65|0
1646403680000|2022-03-04 14:21:20|45.44|42.8|45.2|42.56|45.44|42.8|45.2|42.56|0
1646403690000|2022-03-04 14:21:30|45.29|42.65|45.29|42.65|45.34|42.7|45.29|42.65|0
1646403700000|2022-03-04 14:21:40|45.34|42.7|45.34|42.7|45.34|42.7|45.29|42.65|0
1646403710000|2022-03-04 14:21:50|45.29|42.65|45.58|42.94|45.58|42.94|45.25|42.61|0
1646403720000|2022-03-04 14:22:00|45.2|42.56|45.25|42.61|45.25|42.61|45.15|42.51|0
1646403730000|2022-03-04 14:22:10|45.2|42.56|45.1|42.46|45.2|42.56|45.08|42.44|0
1646403740000|2022-03-04 14:22:20|45.06|42.42|45.03|42.39|45.08|42.44|45.03|42.39|0
1646403750000|2022-03-04 14:22:30|44.96|42.32|45.1|42.46|45.1|42.46|44.96|42.32|0
1646403760000|2022-03-04 14:22:40|45.2|42.56|45.22|42.58|45.25|42.61|45.2|42.56|0
1646403770000|2022-03-04 14:22:50|45.39|42.75|45.67|43.03|45.67|43.03|45.39|42.75|0
1646403780000|2022-03-04 14:23:00|45.81|43.17|45.65|43.01|45.81|43.17|45.65|43.01|0
1646403790000|2022-03-04 14:23:10|45.62|42.98|45.53|42.89|45.62|42.98|45.53|42.89|0
1646403800000|2022-03-04 14:23:20|45.39|42.75|45.34|42.7|45.39|42.75|45.34|42.7|0
1646403810000|2022-03-04 14:23:30|45.39|42.75|45.34|42.7|45.39|42.75|45.29|42.65|0
1646403820000|2022-03-04 14:23:40|45.27|42.63|45.31|42.67|45.34|42.7|45.27|42.63|0
1646403830000|2022-03-04 14:23:50|45.34|42.7|45.24|42.6|45.34|42.7|45.24|42.6|0
1646403840000|2022-03-04 14:24:00|45.22|42.58|45.41|42.77|45.41|42.77|45.22|42.58|0
1646403850000|2022-03-04 14:24:10|45.39|42.75|45.58|42.94|45.58|42.94|45.39|42.75|0
1646403860000|2022-03-04 14:24:20|45.69|43.05|45.39|42.75|45.69|43.05|45.39|42.75|0
1646403870000|2022-03-04 14:24:30|45.31|42.67|45.22|42.58|45.39|42.75|45.22|42.58|0
1646403880000|2022-03-04 14:24:40|45.15|42.51|45.17|42.53|45.17|42.53|45.15|42.51|0
1646403890000|2022-03-04 14:24:50|45.15|42.51|45.1|42.46|45.15|42.51|45.08|42.44|0
1646403900000|2022-03-04 14:25:00|45.15|42.51|44.87|42.23|45.15|42.51|44.87|42.23|0
1646403910000|2022-03-04 14:25:10|44.82|42.18|44.82|42.18|44.82|42.18|44.82|42.18|0
1646403920000|2022-03-04 14:25:20|44.77|42.13|44.89|42.25|44.89|42.25|44.73|42.09|0
1646403930000|2022-03-04 14:25:30|44.87|42.23|45.01|42.37|45.03|42.39|44.87|42.23|0
1646403940000|2022-03-04 14:25:40|45.06|42.42|45.01|42.37|45.06|42.42|44.91|42.27|0
1646403950000|2022-03-04 14:25:50|45.06|42.42|45.06|42.42|45.06|42.42|44.91|42.27|0
1646403960000|2022-03-04 14:26:00|44.94|42.3|44.96|42.32|44.98|42.34|44.94|42.3|0
1646403970000|2022-03-04 14:26:10|44.87|42.23|44.91|42.27|44.96|42.32|44.87|42.23|0
1646403980000|2022-03-04 14:26:20|44.87|42.23|44.87|42.23|44.87|42.23|44.82|42.18|0
1646403990000|2022-03-04 14:26:30|44.82|42.18|44.82|42.18|44.82|42.18|44.77|42.13|0
1646404000000|2022-03-04 14:26:40|44.77|42.13|44.89|42.25|44.89|42.25|44.77|42.13|0
1646404010000|2022-03-04 14:26:50|44.96|42.32|44.82|42.18|44.96|42.32|44.77|42.13|0
1646404020000|2022-03-04 14:27:00|44.77|42.13|44.73|42.09|44.77|42.13|44.73|42.09|0
1646404030000|2022-03-04 14:27:10|44.77|42.13|45.03|42.39|45.03|42.39|44.77|42.13|0
1646404040000|2022-03-04 14:27:20|45.01|42.37|44.94|42.3|45.1|42.46|44.94|42.3|0
1646404050000|2022-03-04 14:27:30|44.91|42.27|44.82|42.18|44.91|42.27|44.82|42.18|0
1646404060000|2022-03-04 14:27:40|44.96|42.32|45.05|42.41|45.1|42.46|44.96|42.32|0
1646404070000|2022-03-04 14:27:50|45.15|42.51|45.15|42.51|45.24|42.6|45.15|42.51|0
1646404080000|2022-03-04 14:28:00|45.24|42.6|45.24|42.6|45.34|42.7|45.24|42.6|0
1646404090000|2022-03-04 14:28:10|45.27|42.63|45.2|42.56|45.31|42.67|45.2|42.56|0
1646404100000|2022-03-04 14:28:20|45.15|42.51|45.15|42.51|45.2|42.56|45.1|42.46|0
1646404110000|2022-03-04 14:28:30|45.2|42.56|45.2|42.56|45.29|42.65|45.2|42.56|0
1646404120000|2022-03-04 14:28:40|45.15|42.51|45.24|42.6|45.29|42.65|45.15|42.51|0
1646404130000|2022-03-04 14:28:50|45.22|42.58|45.22|42.58|45.24|42.6|45.2|42.56|0
1646404140000|2022-03-04 14:29:00|45.24|42.6|45.1|42.46|45.24|42.6|45.1|42.46|0
1646404150000|2022-03-04 14:29:10|45.15|42.51|45.2|42.56|45.24|42.6|45.15|42.51|0
1646404160000|2022-03-04 14:29:20|45.22|42.58|45.05|42.41|45.22|42.58|45.05|42.41|0
1646404170000|2022-03-04 14:29:30|44.98|42.34|44.87|42.23|44.98|42.34|44.87|42.23|0
1646404180000|2022-03-04 14:29:40|44.77|42.13|44.73|42.09|44.77|42.13|44.73|42.09|0
1646404190000|2022-03-04 14:29:50|44.77|42.13|44.82|42.18|44.82|42.18|44.77|42.13|0
1646404200000|2022-03-04 14:30:00|44.68|42.04|45.45|42.81|45.48|42.84|44.68|42.04|0
1646404210000|2022-03-04 14:30:10|45.53|42.89|45.67|43.03|45.81|43.17|45.53|42.89|0
1646404220000|2022-03-04 14:30:20|45.76|43.12|45.62|42.98|45.76|43.12|45.62|42.98|0
1646404230000|2022-03-04 14:30:30|45.67|43.03|45.34|42.7|45.67|43.03|45.34|42.7|0
1646404240000|2022-03-04 14:30:40|45.62|42.98|45.67|43.03|45.86|43.22|45.62|42.98|0
1646404250000|2022-03-04 14:30:50|45.53|42.89|45.86|43.22|45.86|43.22|45.48|42.84|0
1646404260000|2022-03-04 14:31:00|45.81|43.17|45.62|42.98|45.81|43.17|45.48|42.84|0
1646404270000|2022-03-04 14:31:10|46.05|43.41|46.17|43.53|46.17|43.53|46.05|43.41|0
1646404280000|2022-03-04 14:31:20|46.19|43.55|45.53|42.89|46.19|43.55|45.53|42.89|0
1646404290000|2022-03-04 14:31:30|45.36|42.72|45.62|42.98|45.62|42.98|45.36|42.72|0
1646404300000|2022-03-04 14:31:40|45.45|42.81|45.38|42.74|45.53|42.89|45.34|42.7|0
1646404310000|2022-03-04 14:31:50|45.29|42.65|45.19|42.55|45.29|42.65|45.19|42.55|0
1646404320000|2022-03-04 14:32:00|45.24|42.6|45.48|42.84|45.48|42.84|45.24|42.6|0
1646404330000|2022-03-04 14:32:10|43.61|40.97|43.35|40.71|43.61|40.97|43.35|40.71|0
1646404340000|2022-03-04 14:32:20|43.38|40.74|43.38|40.74|43.38|40.74|43.31|40.67|0
1646404350000|2022-03-04 14:32:30|43.24|40.6|43.33|40.69|43.38|40.74|43.24|40.6|0
1646404360000|2022-03-04 14:32:40|43.15|40.51|43.01|40.37|43.15|40.51|43.01|40.37|0
1646404370000|2022-03-04 14:32:50|43.19|40.55|43.19|40.55|43.19|40.55|43.06|40.42|0
1646404380000|2022-03-04 14:33:00|43.01|40.37|43.06|40.42|43.15|40.51|43.01|40.37|0
1646404390000|2022-03-04 14:33:10|43.08|40.44|42.69|40.05|43.08|40.44|42.69|40.05|0
1646404400000|2022-03-04 14:33:20|42.67|40.03|42.55|39.91|42.69|40.05|42.55|39.91|0
1646404410000|2022-03-04 14:33:30|42.69|40.05|42.44|39.8|42.69|40.05|42.33|39.69|0
1646404420000|2022-03-04 14:33:40|42.37|39.73|42.24|39.6|42.37|39.73|42.24|39.6|0
1646404430000|2022-03-04 14:33:50|42.21|39.57|42.55|39.91|42.55|39.91|42.21|39.57|0
1646404440000|2022-03-04 14:34:00|42.83|40.19|43.19|40.55|43.28|40.64|42.83|40.19|0
1646404450000|2022-03-04 14:34:10|43.01|40.37|42.87|40.23|43.15|40.51|42.87|40.23|0
1646404460000|2022-03-04 14:34:20|42.96|40.32|42.78|40.14|42.96|40.32|42.78|40.14|0
1646404470000|2022-03-04 14:34:30|42.96|40.32|43.19|40.55|43.19|40.55|42.96|40.32|0
1646404480000|2022-03-04 14:34:40|43.01|40.37|42.46|39.82|43.01|40.37|42.46|39.82|0
1646404490000|2022-03-04 14:34:50|42.35|39.71|42.55|39.91|42.55|39.91|42.28|39.64|0
1646404500000|2022-03-04 14:35:00|42.6|39.96|42.39|39.75|42.62|39.98|42.39|39.75|0
1646404510000|2022-03-04 14:35:10|42.6|39.96|42.73|40.09|42.73|40.09|42.6|39.96|0
1646404520000|2022-03-04 14:35:20|42.78|40.14|43.68|41.04|43.68|41.04|42.78|40.14|0
1646404530000|2022-03-04 14:35:30|43.38|40.74|43.28|40.64|43.47|40.83|43.28|40.64|0
1646404540000|2022-03-04 14:35:40|43.24|40.6|43.58|40.94|43.58|40.94|43.24|40.6|0
1646404550000|2022-03-04 14:35:50|43.75|41.11|43.61|40.97|43.75|41.11|43.61|40.97|0
1646404560000|2022-03-04 14:36:00|43.65|41.01|43.54|40.9|43.65|41.01|43.47|40.83|0
1646404570000|2022-03-04 14:36:10|43.7|41.06|43.68|41.04|43.7|41.06|43.61|40.97|0
1646404580000|2022-03-04 14:36:20|43.65|41.01|43.75|41.11|43.75|41.11|43.61|40.97|0
1646404590000|2022-03-04 14:36:30|43.7|41.06|43.51|40.87|43.7|41.06|43.51|40.87|0
1646404600000|2022-03-04 14:36:40|43.33|40.69|43.56|40.92|43.56|40.92|43.33|40.69|0
1646404610000|2022-03-04 14:36:50|43.65|41.01|43.35|40.71|43.65|41.01|43.33|40.69|0
1646404620000|2022-03-04 14:37:00|43.42|40.78|43.56|40.92|43.56|40.92|43.42|40.78|0
1646404630000|2022-03-04 14:37:10|43.54|40.9|43.61|40.97|43.68|41.04|43.54|40.9|0
1646404640000|2022-03-04 14:37:20|43.77|41.13|43.51|40.87|43.77|41.13|43.51|40.87|0
1646404650000|2022-03-04 14:37:30|43.56|40.92|44.03|41.39|44.03|41.39|43.56|40.92|0
1646404660000|2022-03-04 14:37:40|43.84|41.2|43.98|41.34|43.98|41.34|43.84|41.2|0
1646404670000|2022-03-04 14:37:50|43.84|41.2|43.7|41.06|43.84|41.2|43.65|41.01|0
1646404680000|2022-03-04 14:38:00|43.44|40.8|43.47|40.83|43.47|40.83|43.28|40.64|0
1646404690000|2022-03-04 14:38:10|43.61|40.97|43.33|40.69|43.61|40.97|43.33|40.69|0
1646404700000|2022-03-04 14:38:20|43.4|40.76|43.28|40.64|43.4|40.76|43.28|40.64|0
1646404710000|2022-03-04 14:38:30|43.21|40.57|44.57|41.93|44.57|41.93|43.21|40.57|0
1646404720000|2022-03-04 14:38:40|44.62|41.98|44.87|42.23|44.87|42.23|44.62|41.98|0
1646404730000|2022-03-04 14:38:50|44.85|42.21|44.68|42.04|44.85|42.21|44.68|42.04|0
1646404740000|2022-03-04 14:39:00|44.71|42.07|45.09|42.45|45.09|42.45|44.71|42.07|0
1646404750000|2022-03-04 14:39:10|44.9|42.26|44.57|41.93|44.9|42.26|44.57|41.93|0
1646404760000|2022-03-04 14:39:20|44.47|41.83|43.96|41.32|44.47|41.83|43.87|41.23|0
1646404770000|2022-03-04 14:39:30|43.92|41.28|43.82|41.18|43.96|41.32|43.82|41.18|0
1646404780000|2022-03-04 14:39:40|43.73|41.09|43.64|41|43.78|41.14|43.59|40.95|0
1646404790000|2022-03-04 14:39:50|43.82|41.18|43.96|41.32|44.01|41.37|43.82|41.18|0
1646404800000|2022-03-04 14:40:00|43.87|41.23|43.5|40.86|43.87|41.23|43.5|40.86|0
1646404810000|2022-03-04 14:40:10|43.11|40.47|43.11|40.47|43.18|40.54|43.09|40.45|0
1646404820000|2022-03-04 14:40:20|43.45|40.81|43.36|40.72|43.45|40.81|43.18|40.54|0
1646404830000|2022-03-04 14:40:30|43.09|40.45|43.11|40.47|43.11|40.47|42.91|40.27|0
1646404840000|2022-03-04 14:40:40|43.13|40.49|43.27|40.63|43.27|40.63|43.13|40.49|0
1646404850000|2022-03-04 14:40:50|43.32|40.68|43|40.36|43.32|40.68|43|40.36|0
1646404860000|2022-03-04 14:41:00|42.95|40.31|42.91|40.27|43.02|40.38|42.91|40.27|0
1646404870000|2022-03-04 14:41:10|43.09|40.45|42.95|40.31|43.09|40.45|42.95|40.31|0
1646404880000|2022-03-04 14:41:20|42.63|39.99|42.63|39.99|42.72|40.08|42.54|39.9|0
1646404890000|2022-03-04 14:41:30|42.66|40.02|42.82|40.18|42.82|40.18|42.66|40.02|0
1646404900000|2022-03-04 14:41:40|42.75|40.11|42.86|40.22|42.86|40.22|42.75|40.11|0
1646404910000|2022-03-04 14:41:50|42.77|40.13|42.81|40.17|42.84|40.2|42.72|40.08|0
1646404920000|2022-03-04 14:42:00|42.77|40.13|42.81|40.17|42.95|40.31|42.77|40.13|0
1646404930000|2022-03-04 14:42:10|42.91|40.27|42.95|40.31|43.09|40.45|42.91|40.27|0
1646404940000|2022-03-04 14:42:20|42.81|40.17|42.45|39.81|42.81|40.17|42.45|39.81|0
1646404950000|2022-03-04 14:42:30|42.43|39.79|42.41|39.77|42.43|39.79|42.32|39.68|0
1646404960000|2022-03-04 14:42:40|42.36|39.72|42.72|40.08|42.72|40.08|42.36|39.72|0
1646404970000|2022-03-04 14:42:50|42.86|40.22|42.59|39.95|42.86|40.22|42.59|39.95|0
1646404980000|2022-03-04 14:43:00|42.68|40.04|42.91|40.27|42.91|40.27|42.68|40.04|0
1646404990000|2022-03-04 14:43:10|42.77|40.13|42.86|40.22|42.86|40.22|42.63|39.99|0
1646405000000|2022-03-04 14:43:20|42.79|40.15|42.84|40.2|42.84|40.2|42.72|40.08|0
1646405010000|2022-03-04 14:43:30|42.81|40.17|43.04|40.4|43.04|40.4|42.81|40.17|0
1646405020000|2022-03-04 14:43:40|42.95|40.31|43.18|40.54|43.18|40.54|42.91|40.27|0
1646405030000|2022-03-04 14:43:50|43.09|40.45|43.09|40.45|43.18|40.54|43.04|40.4|0
1646405040000|2022-03-04 14:44:00|43.13|40.49|43.27|40.63|43.27|40.63|43.13|40.49|0
1646405050000|2022-03-04 14:44:10|43.32|40.68|43.45|40.81|43.45|40.81|43.32|40.68|0
1646405060000|2022-03-04 14:44:20|43.36|40.72|43.27|40.63|43.36|40.72|43.27|40.63|0
1646405070000|2022-03-04 14:44:30|43.32|40.68|42.93|40.29|43.32|40.68|42.93|40.29|0
1646405080000|2022-03-04 14:44:40|42.72|40.08|42.77|40.13|42.86|40.22|42.72|40.08|0
1646405090000|2022-03-04 14:44:50|42.79|40.15|42.77|40.13|42.81|40.17|42.74|40.1|0
1646405100000|2022-03-04 14:45:00|42.68|40.04|42.9|40.26|43.11|40.47|42.68|40.04|0
1646405110000|2022-03-04 14:45:10|42.86|40.22|42.9|40.26|42.9|40.26|42.77|40.13|0
1646405120000|2022-03-04 14:45:20|42.95|40.31|42.68|40.04|42.95|40.31|42.59|39.95|0
1646405130000|2022-03-04 14:45:30|42.77|40.13|42.59|39.95|42.81|40.17|42.59|39.95|0
1646405140000|2022-03-04 14:45:40|42.5|39.86|42.05|39.41|42.56|39.92|42.05|39.41|0
1646405150000|2022-03-04 14:45:50|42.27|39.63|42.09|39.45|42.27|39.63|42.09|39.45|0
1646405160000|2022-03-04 14:46:00|42.05|39.41|41.73|39.09|42.05|39.41|41.73|39.09|0
1646405170000|2022-03-04 14:46:10|41.56|38.92|41.51|38.87|41.6|38.96|41.47|38.83|0
1646405180000|2022-03-04 14:46:20|41.2|38.56|40.98|38.34|41.2|38.56|40.98|38.34|0
1646405190000|2022-03-04 14:46:30|41.07|38.43|40.98|38.34|41.12|38.48|40.98|38.34|0
1646405200000|2022-03-04 14:46:40|41.07|38.43|41.07|38.43|41.16|38.52|41.03|38.39|0
1646405210000|2022-03-04 14:46:50|40.94|38.3|41.2|38.56|41.2|38.56|40.94|38.3|0
1646405220000|2022-03-04 14:47:00|41.31|38.67|41.25|38.61|41.42|38.78|41.25|38.61|0
1646405230000|2022-03-04 14:47:10|41.2|38.56|41|38.36|41.2|38.56|41|38.36|0
1646405240000|2022-03-04 14:47:20|40.94|38.3|41.03|38.39|41.11|38.47|40.94|38.3|0
1646405250000|2022-03-04 14:47:30|41.07|38.43|41.05|38.41|41.07|38.43|40.85|38.21|0
1646405260000|2022-03-04 14:47:40|41.03|38.39|41.11|38.47|41.11|38.47|41.03|38.39|0
1646405270000|2022-03-04 14:47:50|41.07|38.43|41.2|38.56|41.2|38.56|41.07|38.43|0
1646405280000|2022-03-04 14:48:00|41.16|38.52|41.11|38.47|41.16|38.52|40.9|38.26|0
1646405290000|2022-03-04 14:48:10|40.98|38.34|41.16|38.52|41.16|38.52|40.94|38.3|0
1646405300000|2022-03-04 14:48:20|41.07|38.43|40.94|38.3|41.07|38.43|40.94|38.3|0
1646405310000|2022-03-04 14:48:30|40.9|38.26|40.89|38.25|40.9|38.26|40.78|38.14|0
1646405320000|2022-03-04 14:48:40|40.78|38.14|40.76|38.12|40.78|38.14|40.72|38.08|0
1646405330000|2022-03-04 14:48:50|40.85|38.21|40.81|38.17|40.94|38.3|40.81|38.17|0
1646405340000|2022-03-04 14:49:00|40.76|38.12|40.68|38.04|40.81|38.17|40.68|38.04|0
1646405350000|2022-03-04 14:49:10|40.72|38.08|40.65|38.01|40.72|38.08|40.65|38.01|0
1646405360000|2022-03-04 14:49:20|40.63|37.99|40.68|38.04|40.68|38.04|40.63|37.99|0
1646405370000|2022-03-04 14:49:30|40.74|38.1|40.63|37.99|40.76|38.12|40.63|37.99|0
1646405380000|2022-03-04 14:49:40|40.72|38.08|40.59|37.95|40.72|38.08|40.59|37.95|0
1646405390000|2022-03-04 14:49:50|40.55|37.91|40.2|37.56|40.55|37.91|40.2|37.56|0
1646405400000|2022-03-04 14:50:00|40.24|37.6|40.03|37.39|40.33|37.69|39.98|37.34|0
1646405410000|2022-03-04 14:50:10|40.11|37.47|40.41|37.77|40.41|37.77|40.11|37.47|0
1646405420000|2022-03-04 14:50:20|40.46|37.82|40.94|38.3|40.94|38.3|40.46|37.82|0
1646405430000|2022-03-04 14:50:30|40.89|38.25|41.38|38.74|41.38|38.74|40.89|38.25|0
1646405440000|2022-03-04 14:50:40|41.36|38.72|41.16|38.52|41.36|38.72|41.16|38.52|0
1646405450000|2022-03-04 14:50:50|41.18|38.54|41.07|38.43|41.18|38.54|41.03|38.39|0
1646405460000|2022-03-04 14:51:00|41.2|38.56|41.07|38.43|41.33|38.69|41.07|38.43|0
1646405470000|2022-03-04 14:51:10|41.03|38.39|40.94|38.3|41.03|38.39|40.94|38.3|0
1646405480000|2022-03-04 14:51:20|41.07|38.43|40.89|38.25|41.07|38.43|40.89|38.25|0
1646405490000|2022-03-04 14:51:30|40.85|38.21|40.96|38.32|41.03|38.39|40.83|38.19|0
1646405500000|2022-03-04 14:51:40|41.05|38.41|41.07|38.43|41.07|38.43|40.98|38.34|0
1646405510000|2022-03-04 14:51:50|40.94|38.3|41.03|38.39|41.03|38.39|40.94|38.3|0
1646405520000|2022-03-04 14:52:00|40.98|38.34|41.11|38.47|41.11|38.47|40.98|38.34|0
1646405530000|2022-03-04 14:52:10|41.33|38.69|41.29|38.65|41.33|38.69|41.25|38.61|0
1646405540000|2022-03-04 14:52:20|41.25|38.61|41.29|38.65|41.42|38.78|41.2|38.56|0
1646405550000|2022-03-04 14:52:30|41.33|38.69|41.33|38.69|41.38|38.74|41.29|38.65|0
1646405560000|2022-03-04 14:52:40|41.38|38.74|41.35|38.71|41.42|38.78|41.35|38.71|0
1646405570000|2022-03-04 14:52:50|41.44|38.8|41.42|38.78|41.51|38.87|41.38|38.74|0
1646405580000|2022-03-04 14:53:00|41.6|38.96|41.78|39.14|41.87|39.23|41.6|38.96|0
1646405590000|2022-03-04 14:53:10|41.8|39.16|41.8|39.16|41.87|39.23|41.8|39.16|0
1646405600000|2022-03-04 14:53:20|41.78|39.14|42.09|39.45|42.09|39.45|41.78|39.14|0
1646405610000|2022-03-04 14:53:30|42.11|39.47|42.13|39.49|42.13|39.49|42.09|39.45|0
1646405620000|2022-03-04 14:53:40|42.09|39.45|41.95|39.31|42.13|39.49|41.95|39.31|0
1646405630000|2022-03-04 14:53:50|42|39.36|41.8|39.16|42|39.36|41.8|39.16|0
1646405640000|2022-03-04 14:54:00|41.69|39.05|41.82|39.18|41.82|39.18|41.69|39.05|0
1646405650000|2022-03-04 14:54:10|41.73|39.09|41.69|39.05|41.87|39.23|41.69|39.05|0
1646405660000|2022-03-04 14:54:20|41.82|39.18|41.71|39.07|41.91|39.27|41.71|39.07|0
1646405670000|2022-03-04 14:54:30|41.73|39.09|41.29|38.65|41.73|39.09|41.29|38.65|0
1646405680000|2022-03-04 14:54:40|41.4|38.76|41.24|38.6|41.4|38.76|41.24|38.6|0
1646405690000|2022-03-04 14:54:50|41.35|38.71|41.31|38.67|41.35|38.71|41.31|38.67|0
1646405700000|2022-03-04 14:55:00|41.4|38.76|41.38|38.74|41.42|38.78|41.33|38.69|0
1646405710000|2022-03-04 14:55:10|41.42|38.78|41.4|38.76|41.42|38.78|41.4|38.76|0
1646405720000|2022-03-04 14:55:20|41.47|38.83|41.47|38.83|41.64|39|41.47|38.83|0
1646405730000|2022-03-04 14:55:30|41.38|38.74|41.13|38.49|41.38|38.74|41.13|38.49|0
1646405740000|2022-03-04 14:55:40|41.16|38.52|41.11|38.47|41.24|38.6|41.11|38.47|0
1646405750000|2022-03-04 14:55:50|41.33|38.69|41.42|38.78|41.42|38.78|41.33|38.69|0
1646405760000|2022-03-04 14:56:00|41.31|38.67|41.02|38.38|41.31|38.67|41.02|38.38|0
1646405770000|2022-03-04 14:56:10|40.94|38.3|41.02|38.38|41.02|38.38|40.94|38.3|0
1646405780000|2022-03-04 14:56:20|41.16|38.52|40.91|38.27|41.16|38.52|40.91|38.27|0
1646405790000|2022-03-04 14:56:30|40.85|38.21|41.16|38.52|41.16|38.52|40.85|38.21|0
1646405800000|2022-03-04 14:56:40|41.11|38.47|41.11|38.47|41.16|38.52|41.11|38.47|0
1646405810000|2022-03-04 14:56:50|41.16|38.52|41.16|38.52|41.16|38.52|41.16|38.52|0
1646405820000|2022-03-04 14:57:00|41.18|38.54|41.16|38.52|41.2|38.56|41.16|38.52|0
1646405830000|2022-03-04 14:57:10|41.13|38.49|41.2|38.56|41.2|38.56|41.07|38.43|0
1646405840000|2022-03-04 14:57:20|41.6|38.96|41.77|39.13|41.78|39.14|41.6|38.96|0
1646405850000|2022-03-04 14:57:30|41.69|39.05|41.95|39.31|42|39.36|41.69|39.05|0
1646405860000|2022-03-04 14:57:40|42.13|39.49|41.64|39|42.13|39.49|41.64|39|0
1646405870000|2022-03-04 14:57:50|41.77|39.13|42|39.36|42|39.36|41.77|39.13|0
1646405880000|2022-03-04 14:58:00|42.04|39.4|42|39.36|42.04|39.4|41.73|39.09|0
1646405890000|2022-03-04 14:58:10|42.22|39.58|42.54|39.9|42.54|39.9|42|39.36|0
1646405900000|2022-03-04 14:58:20|42.76|40.12|42.99|40.35|43.08|40.44|42.76|40.12|0
1646405910000|2022-03-04 14:58:30|42.97|40.33|43.36|40.72|43.36|40.72|42.97|40.33|0
1646405920000|2022-03-04 14:58:40|43.26|40.62|43.45|40.81|43.45|40.81|43.17|40.53|0
1646405930000|2022-03-04 14:58:50|43.49|40.85|43.33|40.69|43.49|40.85|43.33|40.69|0
1646405940000|2022-03-04 14:59:00|43.45|40.81|43.36|40.72|43.45|40.81|43.22|40.58|0
1646405950000|2022-03-04 14:59:10|43.4|40.76|43.63|40.99|43.63|40.99|43.4|40.76|0
1646405960000|2022-03-04 14:59:20|43.86|41.22|44|41.36|44.09|41.45|43.86|41.22|0
1646405970000|2022-03-04 14:59:30|44.37|41.73|44.42|41.78|44.79|42.15|44.37|41.73|0
1646405980000|2022-03-04 14:59:40|44.47|41.83|44.23|41.59|44.47|41.83|44.23|41.59|0
1646405990000|2022-03-04 14:59:50|44.19|41.55|44.19|41.55|44.19|41.55|44.19|41.55|0
1646406000000|2022-03-04 15:00:00|44.05|41.41|44.37|41.73|44.37|41.73|44.05|41.41|0
1646406010000|2022-03-04 15:00:10|44.26|41.62|44.16|41.52|44.26|41.62|44.16|41.52|0
1646406020000|2022-03-04 15:00:20|44.35|41.71|44.47|41.83|44.56|41.92|44.35|41.71|0
1646406030000|2022-03-04 15:00:30|44.42|41.78|44.77|42.13|44.77|42.13|44.42|41.78|0
1646406040000|2022-03-04 15:00:40|44.79|42.15|44.7|42.06|44.94|42.3|44.7|42.06|0
1646406050000|2022-03-04 15:00:50|44.77|42.13|44.84|42.2|44.98|42.34|44.77|42.13|0
1646406060000|2022-03-04 15:01:00|44.89|42.25|44.61|41.97|44.89|42.25|44.61|41.97|0
1646406070000|2022-03-04 15:01:10|44.68|42.04|44.89|42.25|44.89|42.25|44.61|41.97|0
1646406080000|2022-03-04 15:01:20|44.79|42.15|44.94|42.3|44.98|42.34|44.79|42.15|0
1646406090000|2022-03-04 15:01:30|45.31|42.67|45.12|42.48|45.36|42.72|45.12|42.48|0
1646406100000|2022-03-04 15:01:40|44.96|42.32|44.75|42.11|44.96|42.32|44.75|42.11|0
1646406110000|2022-03-04 15:01:50|44.7|42.06|44.37|41.73|44.7|42.06|44.37|41.73|0
1646406120000|2022-03-04 15:02:00|44.42|41.78|44.42|41.78|44.42|41.78|44.37|41.73|0
1646406130000|2022-03-04 15:02:10|44.53|41.89|44.37|41.73|44.53|41.89|44.37|41.73|0
1646406140000|2022-03-04 15:02:20|44.19|41.55|44|41.36|44.19|41.55|44|41.36|0
1646406150000|2022-03-04 15:02:30|44.09|41.45|43.91|41.27|44.09|41.45|43.86|41.22|0
1646406160000|2022-03-04 15:02:40|43.86|41.22|44|41.36|44|41.36|43.86|41.22|0
1646406170000|2022-03-04 15:02:50|43.86|41.22|43.72|41.08|43.86|41.22|43.72|41.08|0
1646406180000|2022-03-04 15:03:00|43.81|41.17|43.68|41.04|43.81|41.17|43.68|41.04|0
1646406190000|2022-03-04 15:03:10|43.49|40.85|43.72|41.08|43.72|41.08|43.49|40.85|0
1646406200000|2022-03-04 15:03:20|43.77|41.13|43.31|40.67|43.77|41.13|43.31|40.67|0
1646406210000|2022-03-04 15:03:30|43.4|40.76|43.42|40.78|43.45|40.81|43.4|40.76|0
1646406220000|2022-03-04 15:03:40|43.38|40.74|43.31|40.67|43.4|40.76|43.31|40.67|0
1646406230000|2022-03-04 15:03:50|43.35|40.71|43.31|40.67|43.35|40.71|43.31|40.67|0
1646406240000|2022-03-04 15:04:00|43.65|41.01|43.4|40.76|43.84|41.2|43.4|40.76|0
1646406250000|2022-03-04 15:04:10|43.31|40.67|43.17|40.53|43.31|40.67|42.99|40.35|0
1646406260000|2022-03-04 15:04:20|43.12|40.48|43.35|40.71|43.35|40.71|43.12|40.48|0
1646406270000|2022-03-04 15:04:30|43.68|41.04|43.54|40.9|43.68|41.04|43.54|40.9|0
1646406280000|2022-03-04 15:04:40|43.68|41.04|43.58|40.94|43.72|41.08|43.58|40.94|0
1646406290000|2022-03-04 15:04:50|43.51|40.87|43.65|41.01|43.65|41.01|43.51|40.87|0
1646406300000|2022-03-04 15:05:00|43.58|40.94|43.22|40.58|43.63|40.99|43.22|40.58|0
1646406310000|2022-03-04 15:05:10|43.26|40.62|43.17|40.53|43.26|40.62|43.17|40.53|0
1646406320000|2022-03-04 15:05:20|43.28|40.64|42.87|40.23|43.28|40.64|42.85|40.21|0
1646406330000|2022-03-04 15:05:30|42.94|40.3|42.9|40.26|42.94|40.3|42.9|40.26|0
1646406340000|2022-03-04 15:05:40|42.67|40.03|42.9|40.26|42.9|40.26|42.67|40.03|0
1646406350000|2022-03-04 15:05:50|42.83|40.19|42.76|40.12|42.94|40.3|42.76|40.12|0
1646406360000|2022-03-04 15:06:00|42.72|40.08|42.83|40.19|42.83|40.19|42.69|40.05|0
1646406370000|2022-03-04 15:06:10|40.9|38.26|40.9|38.26|40.9|38.26|40.79|38.15|0
1646406380000|2022-03-04 15:06:20|40.68|38.04|40.81|38.17|40.81|38.17|40.64|38|0
1646406390000|2022-03-04 15:06:30|40.7|38.06|40.81|38.17|40.81|38.17|40.7|38.06|0
1646406400000|2022-03-04 15:06:40|40.79|38.15|40.68|38.04|40.79|38.15|40.64|38|0
1646406410000|2022-03-04 15:06:50|40.64|38|41.02|38.38|41.02|38.38|40.46|37.82|0
1646406420000|2022-03-04 15:07:00|40.97|38.33|40.88|38.24|40.97|38.33|40.84|38.2|0
1646406430000|2022-03-04 15:07:10|40.97|38.33|41.99|39.35|42.04|39.4|40.97|38.33|0
1646406440000|2022-03-04 15:07:20|41.88|39.24|42.04|39.4|42.13|39.49|41.88|39.24|0
1646406450000|2022-03-04 15:07:30|42.17|39.53|41.88|39.24|42.17|39.53|41.88|39.24|0
1646406460000|2022-03-04 15:07:40|41.82|39.18|41.99|39.35|42.08|39.44|41.82|39.18|0
1646406470000|2022-03-04 15:07:50|41.86|39.22|41.77|39.13|41.86|39.22|41.77|39.13|0
1646406480000|2022-03-04 15:08:00|41.68|39.04|41.42|38.78|41.68|39.04|41.42|38.78|0
1646406490000|2022-03-04 15:08:10|41.28|38.64|41.33|38.69|41.37|38.73|41.28|38.64|0
1646406500000|2022-03-04 15:08:20|41.24|38.6|41.2|38.56|41.33|38.69|41.2|38.56|0
1646406510000|2022-03-04 15:08:30|41.28|38.64|41.11|38.47|41.33|38.69|41.11|38.47|0
1646406520000|2022-03-04 15:08:40|41.15|38.51|41.06|38.42|41.15|38.51|40.98|38.34|0
1646406530000|2022-03-04 15:08:50|41.02|38.38|41.15|38.51|41.15|38.51|41.02|38.38|0
1646406540000|2022-03-04 15:09:00|41.02|38.38|41.02|38.38|41.06|38.42|40.98|38.34|0
1646406550000|2022-03-04 15:09:10|40.98|38.34|41.11|38.47|41.11|38.47|40.89|38.25|0
1646406560000|2022-03-04 15:09:20|41.15|38.51|41.24|38.6|41.24|38.6|41.15|38.51|0
1646406570000|2022-03-04 15:09:30|41.11|38.47|41.15|38.51|41.15|38.51|41.06|38.42|0
1646406580000|2022-03-04 15:09:40|41.3|38.66|41.02|38.38|41.3|38.66|41.02|38.38|0
1646406590000|2022-03-04 15:09:50|40.97|38.33|41.06|38.42|41.06|38.42|40.93|38.29|0
1646406600000|2022-03-04 15:10:00|41.04|38.4|41.17|38.53|41.17|38.53|41|38.36|0
1646406610000|2022-03-04 15:10:10|41.06|38.42|41.24|38.6|41.24|38.6|41.06|38.42|0
1646406620000|2022-03-04 15:10:20|41.26|38.62|41.46|38.82|41.46|38.82|41.26|38.62|0
1646406630000|2022-03-04 15:10:30|41.41|38.77|41.11|38.47|41.41|38.77|41.11|38.47|0
1646406640000|2022-03-04 15:10:40|40.76|38.12|40.62|37.98|40.8|38.16|40.62|37.98|0
1646406650000|2022-03-04 15:10:50|40.58|37.94|40.58|37.94|40.58|37.94|40.49|37.85|0
1646406660000|2022-03-04 15:11:00|40.56|37.92|40.71|38.07|40.71|38.07|40.56|37.92|0
1646406670000|2022-03-04 15:11:10|40.41|37.77|40.06|37.42|40.41|37.77|40.06|37.42|0
1646406680000|2022-03-04 15:11:20|40.1|37.46|40.12|37.48|40.19|37.55|40.1|37.46|0
1646406690000|2022-03-04 15:11:30|40.15|37.51|40.1|37.46|40.15|37.51|40.1|37.46|0
1646406700000|2022-03-04 15:11:40|40.19|37.55|40.23|37.59|40.23|37.59|40.19|37.55|0
1646406710000|2022-03-04 15:11:50|40.15|37.51|40.1|37.46|40.15|37.51|40.06|37.42|0
1646406720000|2022-03-04 15:12:00|39.97|37.33|39.72|37.08|39.97|37.33|39.72|37.08|0
1646406730000|2022-03-04 15:12:10|39.97|37.33|39.97|37.33|39.97|37.33|39.89|37.25|0
1646406740000|2022-03-04 15:12:20|39.85|37.21|39.85|37.21|39.85|37.21|39.8|37.16|0
1646406750000|2022-03-04 15:12:30|39.59|36.95|39.67|37.03|39.72|37.08|39.59|36.95|0
1646406760000|2022-03-04 15:12:40|39.59|36.95|39.63|36.99|39.63|36.99|39.46|36.82|0
1646406770000|2022-03-04 15:12:50|39.67|37.03|39.67|37.03|39.72|37.08|39.67|37.03|0
1646406780000|2022-03-04 15:13:00|39.63|36.99|39.33|36.69|39.63|36.99|39.33|36.69|0
1646406790000|2022-03-04 15:13:10|39.44|36.8|39.46|36.82|39.63|36.99|39.44|36.8|0
1646406800000|2022-03-04 15:13:20|39.29|36.65|39.5|36.86|39.5|36.86|39.29|36.65|0
1646406810000|2022-03-04 15:13:30|39.42|36.78|39.42|36.78|39.46|36.82|39.42|36.78|0
1646406820000|2022-03-04 15:13:40|39.55|36.91|39.46|36.82|39.55|36.91|39.38|36.74|0
1646406830000|2022-03-04 15:13:50|39.42|36.78|39.88|37.24|39.88|37.24|37.61|34.97|0
1646406840000|2022-03-04 15:14:00|40.06|37.42|40.14|37.5|40.14|37.5|40.06|37.42|0
1646406850000|2022-03-04 15:14:10|39.97|37.33|39.88|37.24|40.01|37.37|39.88|37.24|0
1646406860000|2022-03-04 15:14:20|39.99|37.35|40.36|37.72|40.36|37.72|39.99|37.35|0
1646406870000|2022-03-04 15:14:30|40.4|37.76|40.31|37.67|40.42|37.78|40.31|37.67|0
1646406880000|2022-03-04 15:14:40|40.27|37.63|40.18|37.54|40.29|37.65|40.18|37.54|0
1646406890000|2022-03-04 15:14:50|40.1|37.46|40.56|37.92|40.56|37.92|40.1|37.46|0
1646406900000|2022-03-04 15:15:00|40.43|37.79|40.38|37.74|40.43|37.79|40.3|37.66|0
1646406910000|2022-03-04 15:15:10|40.56|37.92|40.34|37.7|40.56|37.92|40.34|37.7|0
1646406920000|2022-03-04 15:15:20|40.17|37.53|40.19|37.55|40.19|37.55|39.95|37.31|0
1646406930000|2022-03-04 15:15:30|40.34|37.7|40.82|38.18|40.82|38.18|40.34|37.7|0
1646406940000|2022-03-04 15:15:40|40.86|38.22|40.95|38.31|40.95|38.31|40.73|38.09|0
1646406950000|2022-03-04 15:15:50|40.77|38.13|40.56|37.92|40.77|38.13|40.51|37.87|0
1646406960000|2022-03-04 15:16:00|40.6|37.96|40.38|37.74|40.6|37.96|40.38|37.74|0
1646406970000|2022-03-04 15:16:10|40.3|37.66|40.47|37.83|40.56|37.92|40.3|37.66|0
1646406980000|2022-03-04 15:16:20|40.95|38.31|40.9|38.26|41.12|38.48|40.9|38.26|0
1646406990000|2022-03-04 15:16:30|40.71|38.07|40.86|38.22|40.86|38.22|40.69|38.05|0
1646407000000|2022-03-04 15:16:40|40.69|38.05|40.34|37.7|40.69|38.05|40.34|37.7|0
1646407010000|2022-03-04 15:16:50|40.3|37.66|40.38|37.74|40.43|37.79|40.3|37.66|0
1646407020000|2022-03-04 15:17:00|40.56|37.92|40.56|37.92|40.56|37.92|40.49|37.85|0
1646407030000|2022-03-04 15:17:10|40.6|37.96|40.3|37.66|40.6|37.96|40.3|37.66|0
1646407040000|2022-03-04 15:17:20|40.34|37.7|40.17|37.53|40.34|37.7|40.17|37.53|0
1646407050000|2022-03-04 15:17:30|40.3|37.66|40.25|37.61|40.34|37.7|40.25|37.61|0
1646407060000|2022-03-04 15:17:40|40.21|37.57|40.47|37.83|40.47|37.83|40.21|37.57|0
1646407070000|2022-03-04 15:17:50|40.66|38.02|40.69|38.05|40.77|38.13|40.66|38.02|0
1646407080000|2022-03-04 15:18:00|40.73|38.09|40.56|37.92|40.73|38.09|40.56|37.92|0
1646407090000|2022-03-04 15:18:10|40.51|37.87|40.38|37.74|40.51|37.87|40.32|37.68|0
1646407100000|2022-03-04 15:18:20|40.36|37.72|40.58|37.94|40.58|37.94|40.36|37.72|0
1646407110000|2022-03-04 15:18:30|40.73|38.09|40.95|38.31|40.95|38.31|40.73|38.09|0
1646407120000|2022-03-04 15:18:40|41.08|38.44|40.86|38.22|41.08|38.44|40.86|38.22|0
1646407130000|2022-03-04 15:18:50|40.9|38.26|40.9|38.26|41.03|38.39|40.9|38.26|0
1646407140000|2022-03-04 15:19:00|40.82|38.18|40.77|38.13|40.82|38.18|40.73|38.09|0
1646407150000|2022-03-04 15:19:10|40.6|37.96|40.51|37.87|40.6|37.96|40.51|37.87|0
1646407160000|2022-03-04 15:19:20|40.43|37.79|40.17|37.53|40.43|37.79|40.17|37.53|0
1646407170000|2022-03-04 15:19:30|40.25|37.61|39.95|37.31|40.25|37.61|39.95|37.31|0
1646407180000|2022-03-04 15:19:40|39.91|37.27|39.95|37.31|39.95|37.31|39.87|37.23|0
1646407190000|2022-03-04 15:19:50|40.12|37.48|40.4|37.76|40.4|37.76|40.12|37.48|0
1646407200000|2022-03-04 15:20:00|40.42|37.78|40.77|38.13|40.77|38.13|40.42|37.78|0
1646407210000|2022-03-04 15:20:10|40.68|38.04|40.55|37.91|40.86|38.22|40.55|37.91|0
1646407220000|2022-03-04 15:20:20|40.38|37.74|40.51|37.87|40.51|37.87|40.38|37.74|0
1646407230000|2022-03-04 15:20:30|40.55|37.91|40.42|37.78|40.55|37.91|40.42|37.78|0
1646407240000|2022-03-04 15:20:40|40.47|37.83|40.42|37.78|40.47|37.83|40.38|37.74|0
1646407250000|2022-03-04 15:20:50|40.34|37.7|40.62|37.98|40.64|38|40.34|37.7|0
1646407260000|2022-03-04 15:21:00|40.73|38.09|40.77|38.13|40.77|38.13|40.68|38.04|0
1646407270000|2022-03-04 15:21:10|40.9|38.26|41.03|38.39|41.03|38.39|40.81|38.17|0
1646407280000|2022-03-04 15:21:20|41.21|38.57|41.47|38.83|41.47|38.83|41.21|38.57|0
1646407290000|2022-03-04 15:21:30|41.29|38.65|41.05|38.41|41.29|38.65|41.05|38.41|0
1646407300000|2022-03-04 15:21:40|41.03|38.39|40.73|38.09|41.03|38.39|40.68|38.04|0
1646407310000|2022-03-04 15:21:50|40.55|37.91|40.6|37.96|40.6|37.96|40.51|37.87|0
1646407320000|2022-03-04 15:22:00|40.77|38.13|40.88|38.24|40.88|38.24|40.77|38.13|0
1646407330000|2022-03-04 15:22:10|40.9|38.26|41.1|38.46|41.1|38.46|40.9|38.26|0
1646407340000|2022-03-04 15:22:20|41.16|38.52|41.21|38.57|41.29|38.65|41.12|38.48|0
1646407350000|2022-03-04 15:22:30|41.38|38.74|42.4|39.76|42.4|39.76|41.38|38.74|0
1646407360000|2022-03-04 15:22:40|42.29|39.65|42.02|39.38|42.29|39.65|42.02|39.38|0
1646407370000|2022-03-04 15:22:50|42.18|39.54|42.16|39.52|42.22|39.58|42.16|39.52|0
1646407380000|2022-03-04 15:23:00|42.2|39.56|41.91|39.27|42.2|39.56|41.91|39.27|0
1646407390000|2022-03-04 15:23:10|41.98|39.34|42.11|39.47|42.11|39.47|41.98|39.34|0
1646407400000|2022-03-04 15:23:20|42.16|39.52|42.24|39.6|42.38|39.74|42.07|39.43|0
1646407410000|2022-03-04 15:23:30|42.2|39.56|42.07|39.43|42.2|39.56|42.07|39.43|0
1646407420000|2022-03-04 15:23:40|42.02|39.38|41.98|39.34|42.02|39.38|41.98|39.34|0
1646407430000|2022-03-04 15:23:50|42.02|39.38|41.95|39.31|42.02|39.38|41.89|39.25|0
1646407440000|2022-03-04 15:24:00|42.07|39.43|42.09|39.45|42.11|39.47|42.07|39.43|0
1646407450000|2022-03-04 15:24:10|42|39.36|41.93|39.29|42|39.36|41.87|39.23|0
1646407460000|2022-03-04 15:24:20|41.76|39.12|41.84|39.2|41.84|39.2|41.76|39.12|0
1646407470000|2022-03-04 15:24:30|41.8|39.16|41.62|38.98|41.8|39.16|41.62|38.98|0
1646407480000|2022-03-04 15:24:40|41.54|38.9|41.58|38.94|41.62|38.98|41.49|38.85|0
1646407490000|2022-03-04 15:24:50|41.45|38.81|41.65|39.01|41.65|39.01|41.45|38.81|0
1646407500000|2022-03-04 15:25:00|41.62|38.98|41.51|38.87|41.67|39.03|41.51|38.87|0
1646407510000|2022-03-04 15:25:10|41.34|38.7|41.89|39.25|41.89|39.25|41.34|38.7|0
1646407520000|2022-03-04 15:25:20|41.84|39.2|42.2|39.56|42.2|39.56|41.84|39.2|0
1646407530000|2022-03-04 15:25:30|42.38|39.74|42.51|39.87|42.51|39.87|42.38|39.74|0
1646407540000|2022-03-04 15:25:40|42.62|39.98|42.2|39.56|42.62|39.98|42.2|39.56|0
1646407550000|2022-03-04 15:25:50|42.15|39.51|41.89|39.25|42.15|39.51|41.89|39.25|0
1646407560000|2022-03-04 15:26:00|42.02|39.38|41.89|39.25|42.02|39.38|41.89|39.25|0
1646407570000|2022-03-04 15:26:10|41.95|39.31|42.02|39.38|42.07|39.43|41.95|39.31|0
1646407580000|2022-03-04 15:26:20|42.11|39.47|41.84|39.2|42.11|39.47|41.84|39.2|0
1646407590000|2022-03-04 15:26:30|41.93|39.29|41.8|39.16|41.93|39.29|41.8|39.16|0
1646407600000|2022-03-04 15:26:40|41.58|38.94|42.02|39.38|42.02|39.38|41.58|38.94|0
1646407610000|2022-03-04 15:26:50|41.98|39.34|41.95|39.31|42.24|39.6|41.95|39.31|0
1646407620000|2022-03-04 15:27:00|41.91|39.27|41.8|39.16|41.91|39.27|41.8|39.16|0
1646407630000|2022-03-04 15:27:10|41.71|39.07|42.06|39.42|42.06|39.42|41.71|39.07|0
1646407640000|2022-03-04 15:27:20|42.02|39.38|42.2|39.56|42.2|39.56|42.02|39.38|0
1646407650000|2022-03-04 15:27:30|41.89|39.25|41.71|39.07|41.89|39.25|41.71|39.07|0
1646407660000|2022-03-04 15:27:40|41.78|39.14|41.93|39.29|41.93|39.29|41.78|39.14|0
1646407670000|2022-03-04 15:27:50|41.89|39.25|41.89|39.25|41.98|39.34|41.89|39.25|0
1646407680000|2022-03-04 15:28:00|41.98|39.34|41.84|39.2|41.98|39.34|41.75|39.11|0
1646407690000|2022-03-04 15:28:10|41.8|39.16|41.62|38.98|41.8|39.16|41.4|38.76|0
1646407700000|2022-03-04 15:28:20|41.4|38.76|41.45|38.81|41.47|38.83|41.4|38.76|0
1646407710000|2022-03-04 15:28:30|41.38|38.74|41.18|38.54|41.38|38.74|41.05|38.41|0
1646407720000|2022-03-04 15:28:40|41.23|38.59|41.34|38.7|41.34|38.7|41.23|38.59|0
1646407730000|2022-03-04 15:28:50|41.4|38.76|41.36|38.72|41.45|38.81|41.36|38.72|0
1646407740000|2022-03-04 15:29:00|41.58|38.94|41.38|38.74|41.62|38.98|41.38|38.74|0
1646407750000|2022-03-04 15:29:10|41.58|38.94|41.8|39.16|41.8|39.16|41.49|38.85|0
1646407760000|2022-03-04 15:29:20|41.62|38.98|41.51|38.87|41.67|39.03|41.51|38.87|0
1646407770000|2022-03-04 15:29:30|41.47|38.83|41.53|38.89|41.53|38.89|41.47|38.83|0
1646407780000|2022-03-04 15:29:40|41.62|38.98|41.89|39.25|41.89|39.25|41.53|38.89|0
1646407790000|2022-03-04 15:29:50|41.95|39.31|42.02|39.38|42.02|39.38|41.89|39.25|0
1646407800000|2022-03-04 15:30:00|42.24|39.6|42.38|39.74|42.38|39.74|42.09|39.45|0
1646407810000|2022-03-04 15:30:10|42.11|39.47|41.93|39.29|42.11|39.47|41.93|39.29|0
1646407820000|2022-03-04 15:30:20|41.98|39.34|42.24|39.6|42.24|39.6|41.98|39.34|0
1646407830000|2022-03-04 15:30:30|42.15|39.51|41.91|39.27|42.15|39.51|41.91|39.27|0
1646407840000|2022-03-04 15:30:40|41.84|39.2|41.89|39.25|41.89|39.25|41.84|39.2|0
1646407850000|2022-03-04 15:30:50|42.02|39.38|41.84|39.2|42.02|39.38|41.82|39.18|0
1646407860000|2022-03-04 15:31:00|41.75|39.11|41.45|38.81|41.75|39.11|41.45|38.81|0
1646407870000|2022-03-04 15:31:10|41.53|38.89|41.27|38.63|41.53|38.89|41.27|38.63|0
1646407880000|2022-03-04 15:31:20|41.14|38.5|41.01|38.37|41.14|38.5|40.88|38.24|0
1646407890000|2022-03-04 15:31:30|41.05|38.41|40.97|38.33|41.05|38.41|40.71|38.07|0
1646407900000|2022-03-04 15:31:40|40.92|38.28|41.18|38.54|41.18|38.54|40.92|38.28|0
1646407910000|2022-03-04 15:31:50|41.05|38.41|41.31|38.67|41.36|38.72|41.05|38.41|0
1646407920000|2022-03-04 15:32:00|41.4|38.76|41.18|38.54|41.4|38.76|41.18|38.54|0
1646407930000|2022-03-04 15:32:10|41.23|38.59|41.31|38.67|41.36|38.72|41.1|38.46|0
1646407940000|2022-03-04 15:32:20|41.34|38.7|41.23|38.59|41.45|38.81|41.23|38.59|0
1646407950000|2022-03-04 15:32:30|41.29|38.65|41.36|38.72|41.45|38.81|41.29|38.65|0
1646407960000|2022-03-04 15:32:40|41.47|38.83|41.14|38.5|41.47|38.83|41.14|38.5|0
1646407970000|2022-03-04 15:32:50|41.01|38.37|41.01|38.37|41.05|38.41|41.01|38.37|0
1646407980000|2022-03-04 15:33:00|40.92|38.28|40.88|38.24|40.99|38.35|40.88|38.24|0
1646407990000|2022-03-04 15:33:10|40.92|38.28|40.83|38.19|40.92|38.28|40.83|38.19|0
1646408000000|2022-03-04 15:33:20|40.79|38.15|40.77|38.13|40.79|38.15|40.7|38.06|0
1646408010000|2022-03-04 15:33:30|40.96|38.32|41.23|38.59|41.23|38.59|40.96|38.32|0
1646408020000|2022-03-04 15:33:40|41.36|38.72|41.27|38.63|41.47|38.83|41.27|38.63|0
1646408030000|2022-03-04 15:33:50|41.25|38.61|41.53|38.89|41.53|38.89|41.25|38.61|0
1646408040000|2022-03-04 15:34:00|41.44|38.8|41.66|39.02|41.8|39.16|41.44|38.8|0
1646408050000|2022-03-04 15:34:10|41.58|38.94|41.44|38.8|41.71|39.07|41.44|38.8|0
1646408060000|2022-03-04 15:34:20|41.62|38.98|41.36|38.72|41.62|38.98|41.36|38.72|0
1646408070000|2022-03-04 15:34:30|41.4|38.76|41.31|38.67|41.4|38.76|41.31|38.67|0
1646408080000|2022-03-04 15:34:40|41.27|38.63|41.31|38.67|41.36|38.72|41.27|38.63|0
1646408090000|2022-03-04 15:34:50|41.36|38.72|41.23|38.59|41.36|38.72|41.18|38.54|0
1646408100000|2022-03-04 15:35:00|41.18|38.54|41.23|38.59|41.27|38.63|41.18|38.54|0
1646408110000|2022-03-04 15:35:10|41.31|38.67|41.53|38.89|41.58|38.94|41.31|38.67|0
1646408120000|2022-03-04 15:35:20|41.62|38.98|41.75|39.11|41.75|39.11|41.58|38.94|0
1646408130000|2022-03-04 15:35:30|41.84|39.2|41.66|39.02|41.84|39.2|41.58|38.94|0
1646408140000|2022-03-04 15:35:40|41.58|38.94|41.66|39.02|41.69|39.05|41.58|38.94|0
1646408150000|2022-03-04 15:35:50|41.62|38.98|41.71|39.07|41.75|39.11|41.62|38.98|0
1646408160000|2022-03-04 15:36:00|41.66|39.02|41.8|39.16|41.8|39.16|41.66|39.02|0
1646408170000|2022-03-04 15:36:10|42.15|39.51|42.19|39.55|42.42|39.78|42.15|39.51|0
1646408180000|2022-03-04 15:36:20|42.11|39.47|42.06|39.42|42.11|39.47|42.04|39.4|0
1646408190000|2022-03-04 15:36:30|42.33|39.69|42.42|39.78|42.42|39.78|42.28|39.64|0
1646408200000|2022-03-04 15:36:40|42.55|39.91|42.78|40.14|42.82|40.18|42.55|39.91|0
1646408210000|2022-03-04 15:36:50|42.87|40.23|43|40.36|43|40.36|42.87|40.23|0
1646408220000|2022-03-04 15:37:00|43.09|40.45|43.2|40.56|43.2|40.56|43.09|40.45|0
1646408230000|2022-03-04 15:37:10|43.23|40.59|43.5|40.86|43.64|41|43.23|40.59|0
1646408240000|2022-03-04 15:37:20|43.45|40.81|43.36|40.72|43.45|40.81|43.36|40.72|0
1646408250000|2022-03-04 15:37:30|43.14|40.5|42.96|40.32|43.14|40.5|42.96|40.32|0
1646408260000|2022-03-04 15:37:40|42.93|40.29|42.93|40.29|42.96|40.32|42.91|40.27|0
1646408270000|2022-03-04 15:37:50|42.82|40.18|43|40.36|43.05|40.41|42.82|40.18|0
1646408280000|2022-03-04 15:38:00|43.07|40.43|43.45|40.81|43.45|40.81|43.07|40.43|0
1646408290000|2022-03-04 15:38:10|43.54|40.9|43.34|40.7|43.54|40.9|43.34|40.7|0
1646408300000|2022-03-04 15:38:20|43.27|40.63|43.09|40.45|43.27|40.63|43.09|40.45|0
1646408310000|2022-03-04 15:38:30|43.14|40.5|42.95|40.31|43.14|40.5|42.91|40.27|0
1646408320000|2022-03-04 15:38:40|42.91|40.27|42.95|40.31|42.95|40.31|42.91|40.27|0
1646408330000|2022-03-04 15:38:50|42.86|40.22|42.86|40.22|42.91|40.27|42.86|40.22|0
1646408340000|2022-03-04 15:39:00|42.8|40.16|42.86|40.22|42.86|40.22|42.64|40|0
1646408350000|2022-03-04 15:39:10|42.68|40.04|42.51|39.87|42.68|40.04|42.51|39.87|0
1646408360000|2022-03-04 15:39:20|42.55|39.91|42.55|39.91|42.57|39.93|42.46|39.82|0
1646408370000|2022-03-04 15:39:30|42.53|39.89|42.64|40|42.64|40|42.46|39.82|0
1646408380000|2022-03-04 15:39:40|42.8|40.16|42.77|40.13|42.82|40.18|42.77|40.13|0
1646408390000|2022-03-04 15:39:50|42.68|40.04|42.51|39.87|42.68|40.04|42.51|39.87|0
1646408400000|2022-03-04 15:40:00|42.42|39.78|42.33|39.69|42.42|39.78|42.28|39.64|0
1646408410000|2022-03-04 15:40:10|42.24|39.6|42.02|39.38|42.24|39.6|42.02|39.38|0
1646408420000|2022-03-04 15:40:20|42.1|39.46|42.42|39.78|42.42|39.78|42.1|39.46|0
1646408430000|2022-03-04 15:40:30|42.37|39.73|41.93|39.29|42.37|39.73|41.93|39.29|0
1646408440000|2022-03-04 15:40:40|41.79|39.15|41.75|39.11|41.84|39.2|41.75|39.11|0
1646408450000|2022-03-04 15:40:50|41.66|39.02|41.71|39.07|41.71|39.07|41.62|38.98|0
1646408460000|2022-03-04 15:41:00|41.4|38.76|41.27|38.63|41.49|38.85|41.27|38.63|0
1646408470000|2022-03-04 15:41:10|41.35|38.71|41.35|38.71|41.57|38.93|41.35|38.71|0
1646408480000|2022-03-04 15:41:20|41.44|38.8|41.29|38.65|41.44|38.8|41.29|38.65|0
1646408490000|2022-03-04 15:41:30|41.22|38.58|41.4|38.76|41.4|38.76|41.22|38.58|0
1646408500000|2022-03-04 15:41:40|41.49|38.85|41.71|39.07|41.71|39.07|41.44|38.8|0
1646408510000|2022-03-04 15:41:50|41.64|39|41.22|38.58|41.66|39.02|41.22|38.58|0
1646408520000|2022-03-04 15:42:00|41.27|38.63|41.31|38.67|41.4|38.76|41.27|38.63|0
1646408530000|2022-03-04 15:42:10|41.35|38.71|41.4|38.76|41.62|38.98|41.35|38.71|0
1646408540000|2022-03-04 15:42:20|41.31|38.67|41.44|38.8|41.44|38.8|41.31|38.67|0
1646408550000|2022-03-04 15:42:30|41.4|38.76|41.44|38.8|41.44|38.8|41.4|38.76|0
1646408560000|2022-03-04 15:42:40|41.4|38.76|41.62|38.98|41.62|38.98|41.4|38.76|0
1646408570000|2022-03-04 15:42:50|41.53|38.89|41.4|38.76|41.53|38.89|41.4|38.76|0
1646408580000|2022-03-04 15:43:00|41.49|38.85|41.27|38.63|41.49|38.85|41.22|38.58|0
1646408590000|2022-03-04 15:43:10|41.05|38.41|41.05|38.41|41.07|38.43|41|38.36|0
1646408600000|2022-03-04 15:43:20|41.2|38.56|41|38.36|41.2|38.56|40.96|38.32|0
1646408610000|2022-03-04 15:43:30|40.92|38.28|41.14|38.5|41.14|38.5|40.87|38.23|0
1646408620000|2022-03-04 15:43:40|41.22|38.58|41.93|39.29|41.93|39.29|41.22|38.58|0
1646408630000|2022-03-04 15:43:50|41.88|39.24|41.62|38.98|41.88|39.24|41.62|38.98|0
1646408640000|2022-03-04 15:44:00|41.57|38.93|41.4|38.76|41.57|38.93|41.4|38.76|0
1646408650000|2022-03-04 15:44:10|41.35|38.71|41.37|38.73|41.44|38.8|41.31|38.67|0
1646408660000|2022-03-04 15:44:20|41.33|38.69|41.4|38.76|41.4|38.76|41.31|38.67|0
1646408670000|2022-03-04 15:44:30|41.53|38.89|41.55|38.91|41.55|38.91|41.48|38.84|0
1646408680000|2022-03-04 15:44:40|41.31|38.67|41.35|38.71|41.35|38.71|41.31|38.67|0
1646408690000|2022-03-04 15:44:50|41.24|38.6|40.87|38.23|41.24|38.6|40.87|38.23|0
1646408700000|2022-03-04 15:45:00|40.94|38.3|40.87|38.23|41.09|38.45|40.87|38.23|0
1646408710000|2022-03-04 15:45:10|41.07|38.43|40.83|38.19|41.07|38.43|40.83|38.19|0
1646408720000|2022-03-04 15:45:20|40.92|38.28|40.66|38.02|40.92|38.28|40.66|38.02|0
1646408730000|2022-03-04 15:45:30|40.53|37.89|40.4|37.76|40.53|37.89|40.4|37.76|0
1646408740000|2022-03-04 15:45:40|40.36|37.72|40.18|37.54|40.44|37.8|40.18|37.54|0
1646408750000|2022-03-04 15:45:50|40.23|37.59|40.18|37.54|40.23|37.59|40.14|37.5|0
1646408760000|2022-03-04 15:46:00|40.31|37.67|40.66|38.02|40.66|38.02|40.31|37.67|0
1646408770000|2022-03-04 15:46:10|40.57|37.93|40.61|37.97|40.61|37.97|40.53|37.89|0
1646408780000|2022-03-04 15:46:20|40.83|38.19|40.83|38.19|40.87|38.23|40.79|38.15|0
1646408790000|2022-03-04 15:46:30|40.92|38.28|41.05|38.41|41.05|38.41|40.92|38.28|0
1646408800000|2022-03-04 15:46:40|41|38.36|40.79|38.15|41|38.36|40.79|38.15|0
1646408810000|2022-03-04 15:46:50|40.83|38.19|40.74|38.1|40.83|38.19|40.7|38.06|0
1646408820000|2022-03-04 15:47:00|40.66|38.02|40.74|38.1|40.74|38.1|40.66|38.02|0
1646408830000|2022-03-04 15:47:10|40.76|38.12|40.61|37.97|40.79|38.15|40.61|37.97|0
1646408840000|2022-03-04 15:47:20|40.53|37.89|40.35|37.71|40.53|37.89|40.35|37.71|0
1646408850000|2022-03-04 15:47:30|40.33|37.69|40.31|37.67|40.35|37.71|40.31|37.67|0
1646408860000|2022-03-04 15:47:40|40.23|37.59|40.53|37.89|40.53|37.89|40.23|37.59|0
1646408870000|2022-03-04 15:47:50|40.48|37.84|40.44|37.8|40.48|37.84|40.4|37.76|0
1646408880000|2022-03-04 15:48:00|40.53|37.89|40.4|37.76|40.61|37.97|40.4|37.76|0
1646408890000|2022-03-04 15:48:10|40.31|37.67|40.4|37.76|40.4|37.76|40.23|37.59|0
1646408900000|2022-03-04 15:48:20|40.31|37.67|40.48|37.84|40.48|37.84|40.18|37.54|0
1646408910000|2022-03-04 15:48:30|41|38.36|41|38.36|41|38.36|40.7|38.06|0
1646408920000|2022-03-04 15:48:40|41.18|38.54|41.35|38.71|41.35|38.71|41.15|38.51|0
1646408930000|2022-03-04 15:48:50|41.61|38.97|41.35|38.71|41.61|38.97|41.26|38.62|0
1646408940000|2022-03-04 15:49:00|41.31|38.67|41.22|38.58|41.35|38.71|41.22|38.58|0
1646408950000|2022-03-04 15:49:10|40.87|38.23|40.81|38.17|40.87|38.23|40.74|38.1|0
1646408960000|2022-03-04 15:49:20|40.74|38.1|40.74|38.1|40.83|38.19|40.61|37.97|0
1646408970000|2022-03-04 15:49:30|40.79|38.15|40.96|38.32|40.96|38.32|40.7|38.06|0
1646408980000|2022-03-04 15:49:40|40.79|38.15|40.79|38.15|40.96|38.32|40.79|38.15|0
1646408990000|2022-03-04 15:49:50|40.74|38.1|40.48|37.84|40.74|38.1|40.48|37.84|0
1646409000000|2022-03-04 15:50:00|40.57|37.93|40.74|38.1|40.74|38.1|40.57|37.93|0
1646409010000|2022-03-04 15:50:10|40.5|37.86|40.44|37.8|40.5|37.86|40.44|37.8|0
1646409020000|2022-03-04 15:50:20|40.31|37.67|40.4|37.76|40.44|37.8|40.29|37.65|0
1646409030000|2022-03-04 15:50:30|40.31|37.67|40.74|38.1|40.74|38.1|40.31|37.67|0
1646409040000|2022-03-04 15:50:40|40.61|37.97|40.57|37.93|40.61|37.97|40.57|37.93|0
1646409050000|2022-03-04 15:50:50|40.78|38.14|40.66|38.02|40.87|38.23|40.66|38.02|0
1646409060000|2022-03-04 15:51:00|40.53|37.89|40.61|37.97|40.87|38.23|40.53|37.89|0
1646409070000|2022-03-04 15:51:10|40.72|38.08|40.48|37.84|40.72|38.08|40.48|37.84|0
1646409080000|2022-03-04 15:51:20|40.65|38.01|40.78|38.14|40.78|38.14|40.65|38.01|0
1646409090000|2022-03-04 15:51:30|40.74|38.1|40.53|37.89|40.74|38.1|40.53|37.89|0
1646409100000|2022-03-04 15:51:40|40.65|38.01|40.7|38.06|40.7|38.06|40.65|38.01|0
1646409110000|2022-03-04 15:51:50|40.83|38.19|40.7|38.06|40.83|38.19|40.57|37.93|0
1646409120000|2022-03-04 15:52:00|40.74|38.1|40.78|38.14|40.87|38.23|40.74|38.1|0
1646409130000|2022-03-04 15:52:10|40.89|38.25|41.11|38.47|41.11|38.47|40.89|38.25|0
1646409140000|2022-03-04 15:52:20|41.2|38.56|41.09|38.45|41.2|38.56|41.09|38.45|0
1646409150000|2022-03-04 15:52:30|40.91|38.27|41.04|38.4|41.04|38.4|40.78|38.14|0
1646409160000|2022-03-04 15:52:40|41|38.36|40.87|38.23|41.13|38.49|40.87|38.23|0
1646409170000|2022-03-04 15:52:50|40.78|38.14|40.83|38.19|40.83|38.19|40.78|38.14|0
1646409180000|2022-03-04 15:53:00|40.87|38.23|41|38.36|41|38.36|40.85|38.21|0
1646409190000|2022-03-04 15:53:10|41.11|38.47|41.04|38.4|41.11|38.47|40.96|38.32|0
1646409200000|2022-03-04 15:53:20|41.18|38.54|40.96|38.32|41.18|38.54|40.96|38.32|0
1646409210000|2022-03-04 15:53:30|40.87|38.23|41|38.36|41|38.36|40.87|38.23|0
1646409220000|2022-03-04 15:53:40|41.09|38.45|41.04|38.4|41.17|38.53|41.04|38.4|0
1646409230000|2022-03-04 15:53:50|41.17|38.53|41.26|38.62|41.31|38.67|41.17|38.53|0
1646409240000|2022-03-04 15:54:00|41.31|38.67|41.22|38.58|41.31|38.67|41.17|38.53|0
1646409250000|2022-03-04 15:54:10|41.35|38.71|41.22|38.58|41.35|38.71|41.22|38.58|0
1646409260000|2022-03-04 15:54:20|41.26|38.62|41.22|38.58|41.26|38.62|41.17|38.53|0
1646409270000|2022-03-04 15:54:30|41.09|38.45|40.91|38.27|41.09|38.45|40.91|38.27|0
1646409280000|2022-03-04 15:54:40|40.98|38.34|40.96|38.32|40.98|38.34|40.91|38.27|0
1646409290000|2022-03-04 15:54:50|41.02|38.38|41.04|38.4|41.09|38.45|41.02|38.38|0
1646409300000|2022-03-04 15:55:00|40.91|38.27|40.87|38.23|40.91|38.27|40.87|38.23|0
1646409310000|2022-03-04 15:55:10|40.91|38.27|40.61|37.97|40.91|38.27|40.52|37.88|0
1646409320000|2022-03-04 15:55:20|40.48|37.84|40.57|37.93|40.57|37.93|40.48|37.84|0
1646409330000|2022-03-04 15:55:30|40.61|37.97|40.74|38.1|40.74|38.1|40.57|37.93|0
1646409340000|2022-03-04 15:55:40|40.83|38.19|40.74|38.1|40.83|38.19|40.74|38.1|0
1646409350000|2022-03-04 15:55:50|40.7|38.06|40.74|38.1|40.74|38.1|40.61|37.97|0
1646409360000|2022-03-04 15:56:00|40.61|37.97|40.52|37.88|40.61|37.97|40.52|37.88|0
1646409370000|2022-03-04 15:56:10|40.35|37.71|40.57|37.93|40.57|37.93|40.35|37.71|0
1646409380000|2022-03-04 15:56:20|40.52|37.88|40.61|37.97|40.61|37.97|40.52|37.88|0
1646409390000|2022-03-04 15:56:30|40.7|38.06|40.57|37.93|40.7|38.06|40.57|37.93|0
1646409400000|2022-03-04 15:56:40|40.61|37.97|40.78|38.14|40.78|38.14|40.59|37.95|0
1646409410000|2022-03-04 15:56:50|40.72|38.08|40.83|38.19|40.83|38.19|40.72|38.08|0
1646409420000|2022-03-04 15:57:00|40.85|38.21|40.5|37.86|40.85|38.21|40.5|37.86|0
1646409430000|2022-03-04 15:57:10|40.44|37.8|40.39|37.75|40.48|37.84|40.39|37.75|0
1646409440000|2022-03-04 15:57:20|40.35|37.71|40.5|37.86|40.5|37.86|40.31|37.67|0
1646409450000|2022-03-04 15:57:30|40.57|37.93|40.52|37.88|40.57|37.93|40.44|37.8|0
1646409460000|2022-03-04 15:57:40|40.44|37.8|40.31|37.67|40.44|37.8|40.31|37.67|0
1646409470000|2022-03-04 15:57:50|40.35|37.71|40.31|37.67|40.35|37.71|40.22|37.58|0
1646409480000|2022-03-04 15:58:00|40.18|37.54|40.27|37.63|40.44|37.8|40.18|37.54|0
1646409490000|2022-03-04 15:58:10|40.09|37.45|40.05|37.41|40.09|37.45|40.05|37.41|0
1646409500000|2022-03-04 15:58:20|40.09|37.45|40.05|37.41|40.09|37.45|39.97|37.33|0
1646409510000|2022-03-04 15:58:30|40.01|37.37|39.94|37.3|40.22|37.58|39.94|37.3|0
1646409520000|2022-03-04 15:58:40|39.92|37.28|39.97|37.33|39.97|37.33|39.84|37.2|0
1646409530000|2022-03-04 15:58:50|39.92|37.28|39.88|37.24|39.92|37.28|39.84|37.2|0
1646409540000|2022-03-04 15:59:00|40.05|37.41|40.01|37.37|40.09|37.45|40.01|37.37|0
1646409550000|2022-03-04 15:59:10|39.97|37.33|40.05|37.41|40.05|37.41|39.88|37.24|0
1646409560000|2022-03-04 15:59:20|40.09|37.45|40.05|37.41|40.14|37.5|40.01|37.37|0
1646409570000|2022-03-04 15:59:30|39.97|37.33|40.09|37.45|40.18|37.54|39.97|37.33|0
1646409580000|2022-03-04 15:59:40|40.14|37.5|40.05|37.41|40.14|37.5|39.97|37.33|0
1646409590000|2022-03-04 15:59:50|39.97|37.33|40.01|37.37|40.01|37.37|39.92|37.28|0
1646409600000|2022-03-04 16:00:00|40.05|37.41|39.92|37.28|40.05|37.41|39.84|37.2|0
1646409610000|2022-03-04 16:00:10|40.14|37.5|40.01|37.37|40.14|37.5|40.01|37.37|0
1646409620000|2022-03-04 16:00:20|39.97|37.33|39.88|37.24|39.97|37.33|39.88|37.24|0
1646409630000|2022-03-04 16:00:30|39.92|37.28|40.09|37.45|40.09|37.45|39.92|37.28|0
1646409640000|2022-03-04 16:00:40|40.22|37.58|40.22|37.58|40.22|37.58|40.09|37.45|0
1646409650000|2022-03-04 16:00:50|40.35|37.71|40.61|37.97|40.61|37.97|40.31|37.67|0
1646409660000|2022-03-04 16:01:00|40.67|38.03|40.72|38.08|40.74|38.1|40.63|37.99|0
1646409670000|2022-03-04 16:01:10|40.74|38.1|40.65|38.01|40.74|38.1|40.52|37.88|0
1646409680000|2022-03-04 16:01:20|40.5|37.86|40.31|37.67|40.5|37.86|40.31|37.67|0
1646409690000|2022-03-04 16:01:30|40.26|37.62|40.26|37.62|40.28|37.64|40.26|37.62|0
1646409700000|2022-03-04 16:01:40|40.22|37.58|40.61|37.97|40.61|37.97|40.22|37.58|0
1646409710000|2022-03-04 16:01:50|40.65|38.01|40.56|37.92|40.69|38.05|40.56|37.92|0
1646409720000|2022-03-04 16:02:00|40.52|37.88|40.5|37.86|40.69|38.05|40.5|37.86|0
1646409730000|2022-03-04 16:02:10|40.48|37.84|40.22|37.58|40.48|37.84|40.22|37.58|0
1646409740000|2022-03-04 16:02:20|40.35|37.71|40.22|37.58|40.35|37.71|40.22|37.58|0
1646409750000|2022-03-04 16:02:30|40.26|37.62|40.2|37.56|40.26|37.62|40.09|37.45|0
1646409760000|2022-03-04 16:02:40|40.18|37.54|40.09|37.45|40.18|37.54|40.01|37.37|0
1646409770000|2022-03-04 16:02:50|40.01|37.37|39.94|37.3|40.05|37.41|39.94|37.3|0
1646409780000|2022-03-04 16:03:00|39.9|37.26|39.92|37.28|39.92|37.28|39.88|37.24|0
1646409790000|2022-03-04 16:03:10|39.79|37.15|39.62|36.98|39.84|37.2|39.62|36.98|0
1646409800000|2022-03-04 16:03:20|39.67|37.03|39.62|36.98|39.67|37.03|39.62|36.98|0
1646409810000|2022-03-04 16:03:30|39.71|37.07|40.01|37.37|40.01|37.37|39.71|37.07|0
1646409820000|2022-03-04 16:03:40|39.96|37.32|40.01|37.37|40.01|37.37|39.92|37.28|0
1646409830000|2022-03-04 16:03:50|39.92|37.28|40.13|37.49|40.13|37.49|39.9|37.26|0
1646409840000|2022-03-04 16:04:00|40.07|37.43|40.39|37.75|40.39|37.75|40.07|37.43|0
1646409850000|2022-03-04 16:04:10|40.26|37.62|40.07|37.43|40.26|37.62|40.05|37.41|0
1646409860000|2022-03-04 16:04:20|40.05|37.41|40.01|37.37|40.09|37.45|40.01|37.37|0
1646409870000|2022-03-04 16:04:30|39.96|37.32|40.13|37.49|40.18|37.54|39.96|37.32|0
1646409880000|2022-03-04 16:04:40|40.05|37.41|39.94|37.3|40.05|37.41|39.94|37.3|0
1646409890000|2022-03-04 16:04:50|39.9|37.26|39.69|37.05|39.96|37.32|39.69|37.05|0
1646409900000|2022-03-04 16:05:00|39.84|37.2|39.75|37.11|39.88|37.24|39.75|37.11|0
1646409910000|2022-03-04 16:05:10|39.71|37.07|39.79|37.15|39.92|37.28|39.71|37.07|0
1646409920000|2022-03-04 16:05:20|39.71|37.07|39.84|37.2|39.84|37.2|39.71|37.07|0
1646409930000|2022-03-04 16:05:30|39.75|37.11|39.73|37.09|39.75|37.11|39.73|37.09|0
1646409940000|2022-03-04 16:05:40|39.88|37.24|39.75|37.11|39.88|37.24|39.75|37.11|0
1646409950000|2022-03-04 16:05:50|39.79|37.15|39.75|37.11|39.79|37.15|39.71|37.07|0
1646409960000|2022-03-04 16:06:00|39.71|37.07|39.45|36.81|39.71|37.07|39.45|36.81|0
1646409970000|2022-03-04 16:06:10|39.67|37.03|39.77|37.13|39.79|37.15|39.67|37.03|0
1646409980000|2022-03-04 16:06:20|39.88|37.24|39.84|37.2|39.88|37.24|39.79|37.15|0
1646409990000|2022-03-04 16:06:30|39.67|37.03|39.62|36.98|39.67|37.03|39.58|36.94|0
1646410000000|2022-03-04 16:06:40|39.69|37.05|39.54|36.9|39.69|37.05|39.54|36.9|0
1646410010000|2022-03-04 16:06:50|39.58|36.94|39.41|36.77|39.58|36.94|39.41|36.77|0
1646410020000|2022-03-04 16:07:00|39.37|36.73|39.62|36.98|39.62|36.98|39.37|36.73|0
1646410030000|2022-03-04 16:07:10|39.67|37.03|39.58|36.94|39.67|37.03|39.58|36.94|0
1646410040000|2022-03-04 16:07:20|39.54|36.9|39.5|36.86|39.58|36.94|39.5|36.86|0
1646410050000|2022-03-04 16:07:30|39.58|36.94|39.71|37.07|39.71|37.07|39.58|36.94|0
1646410060000|2022-03-04 16:07:40|39.75|37.11|39.58|36.94|39.75|37.11|39.5|36.86|0
1646410070000|2022-03-04 16:07:50|39.62|36.98|39.71|37.07|39.71|37.07|39.62|36.98|0
1646410080000|2022-03-04 16:08:00|39.66|37.02|39.5|36.86|39.66|37.02|39.5|36.86|0
1646410090000|2022-03-04 16:08:10|39.58|36.94|39.62|36.98|39.62|36.98|39.58|36.94|0
1646410100000|2022-03-04 16:08:20|39.71|37.07|39.96|37.32|39.96|37.32|39.71|37.07|0
1646410110000|2022-03-04 16:08:30|40.09|37.45|40.18|37.54|40.18|37.54|40.05|37.41|0
1646410120000|2022-03-04 16:08:40|40.13|37.49|40.22|37.58|40.22|37.58|40.13|37.49|0
1646410130000|2022-03-04 16:08:50|40.18|37.54|40.05|37.41|40.18|37.54|40.05|37.41|0
1646410140000|2022-03-04 16:09:00|40.07|37.43|39.92|37.28|40.13|37.49|39.92|37.28|0
1646410150000|2022-03-04 16:09:10|39.83|37.19|39.96|37.32|39.96|37.32|39.83|37.19|0
1646410160000|2022-03-04 16:09:20|39.98|37.34|40.13|37.49|40.13|37.49|39.98|37.34|0
1646410170000|2022-03-04 16:09:30|40.18|37.54|40.18|37.54|40.18|37.54|40.18|37.54|0
1646410180000|2022-03-04 16:09:40|40.05|37.41|40|37.36|40.13|37.49|40|37.36|0
1646410190000|2022-03-04 16:09:50|39.88|37.24|39.83|37.19|39.88|37.24|39.79|37.15|0
1646410200000|2022-03-04 16:10:00|39.79|37.15|39.79|37.15|39.9|37.26|39.79|37.15|0
1646410210000|2022-03-04 16:10:10|39.75|37.11|39.79|37.15|39.85|37.21|39.75|37.11|0
1646410220000|2022-03-04 16:10:20|39.66|37.02|39.58|36.94|39.66|37.02|39.54|36.9|0
1646410230000|2022-03-04 16:10:30|39.62|36.98|39.58|36.94|39.62|36.98|39.58|36.94|0
1646410240000|2022-03-04 16:10:40|39.6|36.96|39.6|36.96|39.6|36.96|39.6|36.96|0
1646410250000|2022-03-04 16:10:50|39.58|36.94|39.54|36.9|39.58|36.94|39.54|36.9|0
1646410260000|2022-03-04 16:11:00|39.49|36.85|39.54|36.9|39.58|36.94|39.49|36.85|0
1646410270000|2022-03-04 16:11:10|39.41|36.77|39.2|36.56|39.41|36.77|39.2|36.56|0
1646410280000|2022-03-04 16:11:20|39.16|36.52|39.16|36.52|39.24|36.6|39.16|36.52|0
1646410290000|2022-03-04 16:11:30|39.07|36.43|39.12|36.48|39.14|36.5|39.07|36.43|0
1646410300000|2022-03-04 16:11:40|39.03|36.39|39.07|36.43|39.07|36.43|39.03|36.39|0
1646410310000|2022-03-04 16:11:50|39.16|36.52|39.24|36.6|39.24|36.6|39.16|36.52|0
1646410320000|2022-03-04 16:12:00|39.2|36.56|39.28|36.64|39.37|36.73|39.2|36.56|0
1646410330000|2022-03-04 16:12:10|39.45|36.81|39.33|36.69|39.45|36.81|39.33|36.69|0
1646410340000|2022-03-04 16:12:20|39.41|36.77|39.24|36.6|39.41|36.77|39.24|36.6|0
1646410350000|2022-03-04 16:12:30|39.28|36.64|39.22|36.58|39.28|36.64|39.22|36.58|0
1646410360000|2022-03-04 16:12:40|39.2|36.56|39.12|36.48|39.2|36.56|39.12|36.48|0
1646410370000|2022-03-04 16:12:50|39.14|36.5|39.14|36.5|39.14|36.5|39.12|36.48|0
1646410380000|2022-03-04 16:13:00|39.12|36.48|39.12|36.48|39.16|36.52|39.07|36.43|0
1646410390000|2022-03-04 16:13:10|39.16|36.52|39.11|36.47|39.2|36.56|39.11|36.47|0
1646410400000|2022-03-04 16:13:20|39.07|36.43|39.24|36.6|39.24|36.6|39.07|36.43|0
1646410410000|2022-03-04 16:13:30|39.45|36.81|39.3|36.66|39.45|36.81|39.3|36.66|0
1646410420000|2022-03-04 16:13:40|39.32|36.68|39.24|36.6|39.32|36.68|39.24|36.6|0
1646410430000|2022-03-04 16:13:50|39.28|36.64|39.2|36.56|39.28|36.64|39.2|36.56|0
1646410440000|2022-03-04 16:14:00|39.32|36.68|39.37|36.73|39.45|36.81|39.32|36.68|0
1646410450000|2022-03-04 16:14:10|39.32|36.68|39.24|36.6|39.32|36.68|39.24|36.6|0
1646410460000|2022-03-04 16:14:20|39.16|36.52|39.2|36.56|39.2|36.56|39.16|36.52|0
1646410470000|2022-03-04 16:14:30|39.24|36.6|39.11|36.47|39.28|36.64|39.11|36.47|0
1646410480000|2022-03-04 16:14:40|39.16|36.52|39.45|36.81|39.45|36.81|39.16|36.52|0
1646410490000|2022-03-04 16:14:50|39.58|36.94|39.58|36.94|39.66|37.02|39.58|36.94|0
1646410500000|2022-03-04 16:15:00|39.66|37.02|39.66|37.02|39.66|37.02|39.58|36.94|0
1646410510000|2022-03-04 16:15:10|39.83|37.19|39.96|37.32|39.96|37.32|39.83|37.19|0
1646410520000|2022-03-04 16:15:20|39.79|37.15|39.62|36.98|39.79|37.15|39.62|36.98|0
1646410530000|2022-03-04 16:15:30|39.53|36.89|39.41|36.77|39.53|36.89|39.41|36.77|0
1646410540000|2022-03-04 16:15:40|39.32|36.68|39.41|36.77|39.41|36.77|39.32|36.68|0
1646410550000|2022-03-04 16:15:50|39.49|36.85|40.33|37.69|40.33|37.69|39.49|36.85|0
1646410560000|2022-03-04 16:16:00|40.37|37.73|40.37|37.73|40.37|37.73|40.2|37.56|0
1646410570000|2022-03-04 16:16:10|40.29|37.65|40.41|37.77|40.41|37.77|40.29|37.65|0
1646410580000|2022-03-04 16:16:20|40.33|37.69|40.54|37.9|40.54|37.9|40.33|37.69|0
1646410590000|2022-03-04 16:16:30|40.63|37.99|40.84|38.2|40.84|38.2|40.63|37.99|0
1646410600000|2022-03-04 16:16:40|40.89|38.25|41.15|38.51|41.15|38.51|40.89|38.25|0
1646410610000|2022-03-04 16:16:50|41.06|38.42|41.15|38.51|41.15|38.51|41.06|38.42|0
1646410620000|2022-03-04 16:17:00|41.36|38.72|41.41|38.77|41.5|38.86|41.36|38.72|0
1646410630000|2022-03-04 16:17:10|41.36|38.72|41.36|38.72|41.5|38.86|41.36|38.72|0
1646410640000|2022-03-04 16:17:20|41.28|38.64|41.19|38.55|41.28|38.64|41.15|38.51|0
1646410650000|2022-03-04 16:17:30|41.23|38.59|41.19|38.55|41.3|38.66|41.19|38.55|0
1646410660000|2022-03-04 16:17:40|41.23|38.59|41.36|38.72|41.36|38.72|41.15|38.51|0
1646410670000|2022-03-04 16:17:50|41.45|38.81|41.41|38.77|41.5|38.86|41.41|38.77|0
1646410680000|2022-03-04 16:18:00|41.5|38.86|41.32|38.68|41.5|38.86|41.32|38.68|0
1646410690000|2022-03-04 16:18:10|41.36|38.72|41.36|38.72|41.36|38.72|41.28|38.64|0
1646410700000|2022-03-04 16:18:20|41.3|38.66|41.41|38.77|41.5|38.86|41.3|38.66|0
1646410710000|2022-03-04 16:18:30|41.45|38.81|41.43|38.79|41.45|38.81|41.36|38.72|0
1646410720000|2022-03-04 16:18:40|41.38|38.74|41.45|38.81|41.47|38.83|41.36|38.72|0
1646410730000|2022-03-04 16:18:50|41.49|38.85|41.71|39.07|41.76|39.12|41.49|38.85|0
1646410740000|2022-03-04 16:19:00|41.76|39.12|41.71|39.07|41.76|39.12|41.67|39.03|0
1646410750000|2022-03-04 16:19:10|41.76|39.12|41.8|39.16|41.8|39.16|41.71|39.07|0
1646410760000|2022-03-04 16:19:20|41.85|39.21|41.85|39.21|41.93|39.29|41.85|39.21|0
1646410770000|2022-03-04 16:19:30|41.89|39.25|41.67|39.03|41.89|39.25|41.67|39.03|0
1646410780000|2022-03-04 16:19:40|41.58|38.94|41.58|38.94|41.58|38.94|41.56|38.92|0
1646410790000|2022-03-04 16:19:50|41.54|38.9|41.34|38.7|41.54|38.9|41.34|38.7|0
1646410800000|2022-03-04 16:20:00|41.32|38.68|41.15|38.51|41.32|38.68|41.15|38.51|0
1646410810000|2022-03-04 16:20:10|41.06|38.42|40.99|38.35|41.06|38.42|40.84|38.2|0
1646410820000|2022-03-04 16:20:20|40.97|38.33|40.89|38.25|40.97|38.33|40.84|38.2|0
1646410830000|2022-03-04 16:20:30|40.84|38.2|40.8|38.16|40.84|38.2|40.76|38.12|0
1646410840000|2022-03-04 16:20:40|40.84|38.2|40.84|38.2|40.84|38.2|40.76|38.12|0
1646410850000|2022-03-04 16:20:50|40.76|38.12|40.63|37.99|40.76|38.12|40.58|37.94|0
1646410860000|2022-03-04 16:21:00|40.71|38.07|40.45|37.81|40.71|38.07|40.45|37.81|0
1646410870000|2022-03-04 16:21:10|40.5|37.86|40.5|37.86|40.5|37.86|40.48|37.84|0
1646410880000|2022-03-04 16:21:20|40.63|37.99|40.8|38.16|40.8|38.16|40.63|37.99|0
1646410890000|2022-03-04 16:21:30|40.69|38.05|40.45|37.81|40.69|38.05|40.45|37.81|0
1646410900000|2022-03-04 16:21:40|40.47|37.83|40.43|37.79|40.47|37.83|40.37|37.73|0
1646410910000|2022-03-04 16:21:50|40.54|37.9|40.56|37.92|40.56|37.92|40.54|37.9|0
1646410920000|2022-03-04 16:22:00|40.5|37.86|40.8|38.16|40.8|38.16|40.5|37.86|0
1646410930000|2022-03-04 16:22:10|40.84|38.2|40.76|38.12|40.88|38.24|40.76|38.12|0
1646410940000|2022-03-04 16:22:20|40.71|38.07|40.45|37.81|40.71|38.07|40.45|37.81|0
1646410950000|2022-03-04 16:22:30|40.5|37.86|40.54|37.9|40.54|37.9|40.5|37.86|0
1646410960000|2022-03-04 16:22:40|40.58|37.94|40.71|38.07|40.75|38.11|40.58|37.94|0
1646410970000|2022-03-04 16:22:50|40.75|38.11|40.84|38.2|40.84|38.2|40.75|38.11|0
1646410980000|2022-03-04 16:23:00|40.8|38.16|40.71|38.07|40.84|38.2|40.71|38.07|0
1646410990000|2022-03-04 16:23:10|40.88|38.24|41.23|38.59|41.23|38.59|40.88|38.24|0
1646411000000|2022-03-04 16:23:20|41.27|38.63|41.36|38.72|41.36|38.72|41.27|38.63|0
1646411010000|2022-03-04 16:23:30|41.41|38.77|41.23|38.59|41.41|38.77|41.14|38.5|0
1646411020000|2022-03-04 16:23:40|41.32|38.68|41.23|38.59|41.32|38.68|41.23|38.59|0
1646411030000|2022-03-04 16:23:50|41.27|38.63|41.49|38.85|41.54|38.9|41.27|38.63|0
1646411040000|2022-03-04 16:24:00|41.54|38.9|41.36|38.72|41.54|38.9|41.32|38.68|0
1646411050000|2022-03-04 16:24:10|41.23|38.59|41.1|38.46|41.25|38.61|41.1|38.46|0
1646411060000|2022-03-04 16:24:20|41.12|38.48|41.43|38.79|41.43|38.79|41.12|38.48|0
1646411070000|2022-03-04 16:24:30|41.36|38.72|41.19|38.55|41.36|38.72|41.19|38.55|0
1646411080000|2022-03-04 16:24:40|41.27|38.63|41.49|38.85|41.49|38.85|41.27|38.63|0
1646411090000|2022-03-04 16:24:50|41.58|38.94|41.54|38.9|41.62|38.98|41.54|38.9|0
1646411100000|2022-03-04 16:25:00|41.45|38.81|41.1|38.46|41.45|38.81|41.06|38.42|0
1646411110000|2022-03-04 16:25:10|40.97|38.33|40.97|38.33|41.01|38.37|40.84|38.2|0
1646411120000|2022-03-04 16:25:20|40.82|38.18|40.93|38.29|40.93|38.29|40.82|38.18|0
1646411130000|2022-03-04 16:25:30|40.97|38.33|40.86|38.22|40.97|38.33|40.86|38.22|0
1646411140000|2022-03-04 16:25:40|40.84|38.2|40.8|38.16|40.84|38.2|40.75|38.11|0
1646411150000|2022-03-04 16:25:50|40.75|38.11|40.93|38.29|40.93|38.29|40.75|38.11|0
1646411160000|2022-03-04 16:26:00|40.97|38.33|41.06|38.42|41.06|38.42|40.97|38.33|0
1646411170000|2022-03-04 16:26:10|41.19|38.55|41.08|38.44|41.19|38.55|41.01|38.37|0
1646411180000|2022-03-04 16:26:20|41.25|38.61|41.32|38.68|41.32|38.68|41.14|38.5|0
1646411190000|2022-03-04 16:26:30|41.27|38.63|41.25|38.61|41.27|38.63|41.21|38.57|0
1646411200000|2022-03-04 16:26:40|41.49|38.85|41.49|38.85|41.49|38.85|41.4|38.76|0
1646411210000|2022-03-04 16:26:50|41.47|38.83|41.62|38.98|41.64|39|41.47|38.83|0
1646411220000|2022-03-04 16:27:00|41.75|39.11|41.93|39.29|41.93|39.29|41.75|39.11|0
1646411230000|2022-03-04 16:27:10|41.98|39.34|41.98|39.34|41.98|39.34|41.89|39.25|0
1646411240000|2022-03-04 16:27:20|41.93|39.29|41.93|39.29|41.98|39.34|41.93|39.29|0
1646411250000|2022-03-04 16:27:30|41.89|39.25|41.75|39.11|41.89|39.25|41.75|39.11|0
1646411260000|2022-03-04 16:27:40|41.69|39.05|41.84|39.2|41.84|39.2|41.67|39.03|0
1646411270000|2022-03-04 16:27:50|41.71|39.07|41.62|38.98|41.71|39.07|41.54|38.9|0
1646411280000|2022-03-04 16:28:00|41.58|38.94|41.54|38.9|41.58|38.94|41.54|38.9|0
1646411290000|2022-03-04 16:28:10|41.49|38.85|41.42|38.78|41.49|38.85|41.4|38.76|0
1646411300000|2022-03-04 16:28:20|41.45|38.81|41.89|39.25|41.89|39.25|41.45|38.81|0
1646411310000|2022-03-04 16:28:30|42.02|39.38|42.11|39.47|42.24|39.6|42.02|39.38|0
1646411320000|2022-03-04 16:28:40|42.04|39.4|41.84|39.2|42.15|39.51|41.84|39.2|0
1646411330000|2022-03-04 16:28:50|41.89|39.25|41.8|39.16|41.89|39.25|41.8|39.16|0
1646411340000|2022-03-04 16:29:00|41.82|39.18|41.45|38.81|41.82|39.18|41.45|38.81|0
1646411350000|2022-03-04 16:29:10|41.56|38.92|41.36|38.72|41.56|38.92|41.36|38.72|0
1646411360000|2022-03-04 16:29:20|41.32|38.68|41.42|38.78|41.45|38.81|41.32|38.68|0
1646411370000|2022-03-04 16:29:30|41.32|38.68|41.53|38.89|41.67|39.03|41.32|38.68|0
1646411380000|2022-03-04 16:29:40|41.58|38.94|41.62|38.98|41.62|38.98|41.49|38.85|0
1646411390000|2022-03-04 16:29:50|41.6|38.96|41.71|39.07|41.73|39.09|41.6|38.96|0
1646411400000|2022-03-04 16:30:00|41.49|38.85|41.27|38.63|41.49|38.85|41.27|38.63|0
1646411410000|2022-03-04 16:30:10|41.19|38.55|41.32|38.68|41.32|38.68|41.19|38.55|0
1646411420000|2022-03-04 16:30:20|41.36|38.72|41.84|39.2|41.84|39.2|41.36|38.72|0
1646411430000|2022-03-04 16:30:30|41.75|39.11|41.67|39.03|41.75|39.11|41.67|39.03|0
1646411440000|2022-03-04 16:30:40|41.53|38.89|41.45|38.81|41.53|38.89|41.45|38.81|0
1646411450000|2022-03-04 16:30:50|41.49|38.85|41.36|38.72|41.62|38.98|41.36|38.72|0
1646411460000|2022-03-04 16:31:00|41.27|38.63|40.99|38.35|41.27|38.63|40.99|38.35|0
1646411470000|2022-03-04 16:31:10|41.01|38.37|40.79|38.15|41.01|38.37|40.77|38.13|0
1646411480000|2022-03-04 16:31:20|40.67|38.03|40.54|37.9|40.67|38.03|40.54|37.9|0
1646411490000|2022-03-04 16:31:30|40.58|37.94|40.28|37.64|40.58|37.94|40.28|37.64|0
1646411500000|2022-03-04 16:31:40|40.32|37.68|40.67|38.03|40.67|38.03|40.32|37.68|0
1646411510000|2022-03-04 16:31:50|40.84|38.2|40.92|38.28|40.92|38.28|40.84|38.2|0
1646411520000|2022-03-04 16:32:00|40.75|38.11|40.54|37.9|40.75|38.11|40.54|37.9|0
1646411530000|2022-03-04 16:32:10|40.58|37.94|40.54|37.9|40.58|37.94|40.49|37.85|0
1646411540000|2022-03-04 16:32:20|40.62|37.98|40.36|37.72|40.62|37.98|40.36|37.72|0
1646411550000|2022-03-04 16:32:30|40.32|37.68|40.36|37.72|40.36|37.72|40.32|37.68|0
1646411560000|2022-03-04 16:32:40|40.45|37.81|40.36|37.72|40.49|37.85|40.36|37.72|0
1646411570000|2022-03-04 16:32:50|40.32|37.68|40.36|37.72|40.41|37.77|40.32|37.68|0
1646411580000|2022-03-04 16:33:00|40.49|37.85|40.54|37.9|40.58|37.94|40.41|37.77|0
1646411590000|2022-03-04 16:33:10|40.66|38.02|40.62|37.98|40.66|38.02|40.58|37.94|0
1646411600000|2022-03-04 16:33:20|40.75|38.11|40.71|38.07|40.79|38.15|40.71|38.07|0
1646411610000|2022-03-04 16:33:30|40.75|38.11|40.75|38.11|40.84|38.2|40.71|38.07|0
1646411620000|2022-03-04 16:33:40|40.88|38.24|40.88|38.24|40.88|38.24|40.84|38.2|0
1646411630000|2022-03-04 16:33:50|40.97|38.33|40.92|38.28|40.97|38.33|40.88|38.24|0
1646411640000|2022-03-04 16:34:00|40.88|38.24|40.97|38.33|40.97|38.33|40.88|38.24|0
1646411650000|2022-03-04 16:34:10|41.18|38.54|41.14|38.5|41.18|38.54|41.1|38.46|0
1646411660000|2022-03-04 16:34:20|41.23|38.59|41.34|38.7|41.34|38.7|41.23|38.59|0
1646411670000|2022-03-04 16:34:30|41.2|38.56|41.1|38.46|41.2|38.56|41.1|38.46|0
1646411680000|2022-03-04 16:34:40|41.14|38.5|41.1|38.46|41.14|38.5|41.1|38.46|0
1646411690000|2022-03-04 16:34:50|41.14|38.5|40.97|38.33|41.27|38.63|40.97|38.33|0
1646411700000|2022-03-04 16:35:00|40.99|38.35|41.05|38.41|41.05|38.41|40.88|38.24|0
1646411710000|2022-03-04 16:35:10|40.92|38.28|40.88|38.24|40.92|38.28|40.84|38.2|0
1646411720000|2022-03-04 16:35:20|40.92|38.28|40.75|38.11|40.92|38.28|40.71|38.07|0
1646411730000|2022-03-04 16:35:30|40.77|38.13|40.19|37.55|40.77|38.13|40.19|37.55|0
1646411740000|2022-03-04 16:35:40|40.24|37.6|40.06|37.42|40.24|37.6|40.06|37.42|0
1646411750000|2022-03-04 16:35:50|40.11|37.47|39.94|37.3|40.11|37.47|39.94|37.3|0
1646411760000|2022-03-04 16:36:00|39.81|37.17|39.77|37.13|39.89|37.25|39.77|37.13|0
1646411770000|2022-03-04 16:36:10|39.85|37.21|39.89|37.25|39.89|37.25|39.81|37.17|0
1646411780000|2022-03-04 16:36:20|39.87|37.23|39.89|37.25|39.96|37.32|39.87|37.23|0
1646411790000|2022-03-04 16:36:30|39.94|37.3|40.11|37.47|40.13|37.49|39.94|37.3|0
1646411800000|2022-03-04 16:36:40|40.15|37.51|40.06|37.42|40.15|37.51|40.02|37.38|0
1646411810000|2022-03-04 16:36:50|40.19|37.55|40.49|37.85|40.49|37.85|40.19|37.55|0
1646411820000|2022-03-04 16:37:00|40.47|37.83|40.36|37.72|40.47|37.83|40.36|37.72|0
1646411830000|2022-03-04 16:37:10|40.28|37.64|40.53|37.89|40.53|37.89|40.28|37.64|0
1646411840000|2022-03-04 16:37:20|40.71|38.07|40.62|37.98|40.79|38.15|40.62|37.98|0
1646411850000|2022-03-04 16:37:30|40.75|38.11|40.58|37.94|40.75|38.11|40.58|37.94|0
1646411860000|2022-03-04 16:37:40|40.53|37.89|40.53|37.89|40.58|37.94|40.49|37.85|0
1646411870000|2022-03-04 16:37:50|40.45|37.81|40.51|37.87|40.51|37.87|40.45|37.81|0
1646411880000|2022-03-04 16:38:00|40.71|38.07|41.07|38.43|41.1|38.46|40.71|38.07|0
1646411890000|2022-03-04 16:38:10|41.01|38.37|41.31|38.67|41.31|38.67|41.01|38.37|0
1646411900000|2022-03-04 16:38:20|41.4|38.76|41.4|38.76|41.49|38.85|41.36|38.72|0
1646411910000|2022-03-04 16:38:30|41.44|38.8|41.4|38.76|41.44|38.8|41.4|38.76|0
1646411920000|2022-03-04 16:38:40|41.36|38.72|41.36|38.72|41.4|38.76|41.36|38.72|0
1646411930000|2022-03-04 16:38:50|41.49|38.85|41.42|38.78|41.49|38.85|41.42|38.78|0
1646411940000|2022-03-04 16:39:00|41.51|38.87|41.4|38.76|41.51|38.87|41.31|38.67|0
1646411950000|2022-03-04 16:39:10|41.62|38.98|41.97|39.33|41.97|39.33|41.62|38.98|0
1646411960000|2022-03-04 16:39:20|42.01|39.37|42.28|39.64|42.28|39.64|42.01|39.37|0
1646411970000|2022-03-04 16:39:30|42.41|39.77|42.66|40.02|42.66|40.02|42.41|39.77|0
1646411980000|2022-03-04 16:39:40|42.5|39.86|42.41|39.77|42.5|39.86|42.41|39.77|0
1646411990000|2022-03-04 16:39:50|42.46|39.82|42.55|39.91|42.59|39.95|42.46|39.82|0
1646412000000|2022-03-04 16:40:00|42.5|39.86|42.46|39.82|42.5|39.86|42.41|39.77|0
1646412010000|2022-03-04 16:40:10|42.41|39.77|42.37|39.73|42.55|39.91|42.37|39.73|0
1646412020000|2022-03-04 16:40:20|42.19|39.55|42.15|39.51|42.19|39.55|42.15|39.51|0
1646412030000|2022-03-04 16:40:30|42.19|39.55|42.06|39.42|42.19|39.55|42.06|39.42|0
1646412040000|2022-03-04 16:40:40|41.99|39.35|41.97|39.33|42.06|39.42|41.97|39.33|0
1646412050000|2022-03-04 16:40:50|41.93|39.29|42.1|39.46|42.1|39.46|41.93|39.29|0
1646412060000|2022-03-04 16:41:00|42.06|39.42|42.28|39.64|42.28|39.64|42.06|39.42|0
1646412070000|2022-03-04 16:41:10|42.32|39.68|42.55|39.91|42.55|39.91|42.32|39.68|0
1646412080000|2022-03-04 16:41:20|42.37|39.73|42.28|39.64|42.37|39.73|42.28|39.64|0
1646412090000|2022-03-04 16:41:30|42.32|39.68|42.24|39.6|42.32|39.68|42.19|39.55|0
1646412100000|2022-03-04 16:41:40|42.32|39.68|42.73|40.09|42.73|40.09|42.32|39.68|0
1646412110000|2022-03-04 16:41:50|43.04|40.4|42.68|40.04|43.04|40.4|42.68|40.04|0
1646412120000|2022-03-04 16:42:00|42.55|39.91|42.55|39.91|42.64|40|42.55|39.91|0
1646412130000|2022-03-04 16:42:10|42.5|39.86|42.68|40.04|42.68|40.04|42.5|39.86|0
1646412140000|2022-03-04 16:42:20|42.64|40|42.46|39.82|42.64|40|42.46|39.82|0
1646412150000|2022-03-04 16:42:30|42.41|39.77|42.28|39.64|42.41|39.77|42.28|39.64|0
1646412160000|2022-03-04 16:42:40|42.23|39.59|42.28|39.64|42.32|39.68|42.23|39.59|0
1646412170000|2022-03-04 16:42:50|42.23|39.59|42.1|39.46|42.23|39.59|42.1|39.46|0
1646412180000|2022-03-04 16:43:00|42.15|39.51|42.46|39.82|42.46|39.82|42.15|39.51|0
1646412190000|2022-03-04 16:43:10|42.37|39.73|42.52|39.88|42.52|39.88|42.37|39.73|0
1646412200000|2022-03-04 16:43:20|42.64|40|42.68|40.04|42.68|40.04|42.59|39.95|0
1646412210000|2022-03-04 16:43:30|42.59|39.95|42.68|40.04|42.68|40.04|42.59|39.95|0
1646412220000|2022-03-04 16:43:40|42.46|39.82|42.28|39.64|42.46|39.82|42.28|39.64|0
1646412230000|2022-03-04 16:43:50|42.23|39.59|42.28|39.64|42.28|39.64|42.19|39.55|0
1646412240000|2022-03-04 16:44:00|42.32|39.68|42.15|39.51|42.32|39.68|42.15|39.51|0
1646412250000|2022-03-04 16:44:10|42.06|39.42|41.97|39.33|42.06|39.42|41.97|39.33|0
1646412260000|2022-03-04 16:44:20|41.95|39.31|41.84|39.2|41.97|39.33|41.84|39.2|0
1646412270000|2022-03-04 16:44:30|41.88|39.24|42.01|39.37|42.01|39.37|41.88|39.24|0
1646412280000|2022-03-04 16:44:40|42.06|39.42|42.23|39.59|42.23|39.59|42.06|39.42|0
1646412290000|2022-03-04 16:44:50|42.28|39.64|42.46|39.82|42.46|39.82|42.28|39.64|0
1646412300000|2022-03-04 16:45:00|42.5|39.86|42.28|39.64|42.5|39.86|42.28|39.64|0
1646412310000|2022-03-04 16:45:10|42.23|39.59|42.68|40.04|42.68|40.04|42.23|39.59|0
1646412320000|2022-03-04 16:45:20|42.59|39.95|42.57|39.93|42.59|39.95|42.55|39.91|0
1646412330000|2022-03-04 16:45:30|42.59|39.95|42.81|40.17|42.81|40.17|42.59|39.95|0
1646412340000|2022-03-04 16:45:40|42.9|40.26|42.95|40.31|42.97|40.33|42.9|40.26|0
1646412350000|2022-03-04 16:45:50|42.9|40.26|42.81|40.17|42.9|40.26|42.77|40.13|0
1646412360000|2022-03-04 16:46:00|42.77|40.13|42.59|39.95|42.77|40.13|42.59|39.95|0
1646412370000|2022-03-04 16:46:10|42.5|39.86|42.52|39.88|42.52|39.88|42.41|39.77|0
1646412380000|2022-03-04 16:46:20|42.41|39.77|42.37|39.73|42.5|39.86|42.37|39.73|0
1646412390000|2022-03-04 16:46:30|42.34|39.7|42.41|39.77|42.41|39.77|42.34|39.7|0
1646412400000|2022-03-04 16:46:40|42.37|39.73|42.46|39.82|42.46|39.82|42.37|39.73|0
1646412410000|2022-03-04 16:46:50|42.59|39.95|42.59|39.95|42.72|40.08|42.59|39.95|0
1646412420000|2022-03-04 16:47:00|42.52|39.88|42.21|39.57|42.52|39.88|42.21|39.57|0
1646412430000|2022-03-04 16:47:10|42.23|39.59|42.46|39.82|42.46|39.82|42.23|39.59|0
1646412440000|2022-03-04 16:47:20|42.39|39.75|42.46|39.82|42.5|39.86|42.37|39.73|0
1646412450000|2022-03-04 16:47:30|42.54|39.9|42.57|39.93|42.77|40.13|42.54|39.9|0
1646412460000|2022-03-04 16:47:40|42.59|39.95|42.46|39.82|42.59|39.95|42.46|39.82|0
1646412470000|2022-03-04 16:47:50|42.45|39.81|42.5|39.86|42.5|39.86|42.37|39.73|0
1646412480000|2022-03-04 16:48:00|42.63|39.99|42.59|39.95|42.68|40.04|42.59|39.95|0
1646412490000|2022-03-04 16:48:10|42.63|39.99|42.77|40.13|42.81|40.17|42.63|39.99|0
1646412500000|2022-03-04 16:48:20|42.9|40.26|43.08|40.44|43.08|40.44|42.9|40.26|0
1646412510000|2022-03-04 16:48:30|43.19|40.55|43.17|40.53|43.22|40.58|43.17|40.53|0
1646412520000|2022-03-04 16:48:40|43.13|40.49|43.13|40.49|43.13|40.49|42.99|40.35|0
1646412530000|2022-03-04 16:48:50|43.17|40.53|42.95|40.31|43.17|40.53|42.95|40.31|0
1646412540000|2022-03-04 16:49:00|43.04|40.4|42.9|40.26|43.04|40.4|42.9|40.26|0
1646412550000|2022-03-04 16:49:10|43.13|40.49|43.04|40.4|43.13|40.49|43.04|40.4|0
1646412560000|2022-03-04 16:49:20|42.95|40.31|42.86|40.22|43.04|40.4|42.86|40.22|0
1646412570000|2022-03-04 16:49:30|42.72|40.08|42.86|40.22|42.86|40.22|42.72|40.08|0
1646412580000|2022-03-04 16:49:40|42.77|40.13|42.9|40.26|42.9|40.26|42.77|40.13|0
1646412590000|2022-03-04 16:49:50|42.95|40.31|43.13|40.49|43.13|40.49|42.95|40.31|0
1646412600000|2022-03-04 16:50:00|43.17|40.53|43.08|40.44|43.17|40.53|43.08|40.44|0
1646412610000|2022-03-04 16:50:10|43.13|40.49|43.01|40.37|43.13|40.49|42.95|40.31|0
1646412620000|2022-03-04 16:50:20|42.99|40.35|43.04|40.4|43.04|40.4|42.95|40.31|0
1646412630000|2022-03-04 16:50:30|42.95|40.31|42.77|40.13|42.95|40.31|42.7|40.06|0
1646412640000|2022-03-04 16:50:40|42.68|40.04|42.68|40.04|42.68|40.04|42.59|39.95|0
1646412650000|2022-03-04 16:50:50|42.63|39.99|42.63|39.99|42.68|40.04|42.54|39.9|0
1646412660000|2022-03-04 16:51:00|42.59|39.95|42.36|39.72|42.59|39.95|42.36|39.72|0
1646412670000|2022-03-04 16:51:10|42.5|39.86|42.63|39.99|42.63|39.99|42.5|39.86|0
1646412680000|2022-03-04 16:51:20|42.59|39.95|42.54|39.9|42.68|40.04|42.54|39.9|0
1646412690000|2022-03-04 16:51:30|42.56|39.92|42.54|39.9|42.56|39.92|42.47|39.83|0
1646412700000|2022-03-04 16:51:40|42.45|39.81|42.41|39.77|42.5|39.86|42.41|39.77|0
1646412710000|2022-03-04 16:51:50|42.45|39.81|42.41|39.77|42.5|39.86|42.41|39.77|0
1646412720000|2022-03-04 16:52:00|42.28|39.64|42.28|39.64|42.32|39.68|42.19|39.55|0
1646412730000|2022-03-04 16:52:10|42.16|39.52|42.19|39.55|42.19|39.55|42.1|39.46|0
1646412740000|2022-03-04 16:52:20|42.1|39.46|42.01|39.37|42.1|39.46|42.01|39.37|0
1646412750000|2022-03-04 16:52:30|42.05|39.41|42.1|39.46|42.14|39.5|42.01|39.37|0
1646412760000|2022-03-04 16:52:40|42.19|39.55|42.03|39.39|42.19|39.55|42.03|39.39|0
1646412770000|2022-03-04 16:52:50|42.05|39.41|42.12|39.48|42.12|39.48|42.01|39.37|0
1646412780000|2022-03-04 16:53:00|42.41|39.77|42.39|39.75|42.45|39.81|42.36|39.72|0
1646412790000|2022-03-04 16:53:10|42.41|39.77|42.5|39.86|42.5|39.86|42.41|39.77|0
1646412800000|2022-03-04 16:53:20|42.45|39.81|42.45|39.81|42.45|39.81|42.45|39.81|0
1646412810000|2022-03-04 16:53:30|42.47|39.83|42.63|39.99|42.63|39.99|42.47|39.83|0
1646412820000|2022-03-04 16:53:40|42.72|40.08|42.41|39.77|42.72|40.08|42.41|39.77|0
1646412830000|2022-03-04 16:53:50|42.45|39.81|42.34|39.7|42.45|39.81|42.32|39.68|0
1646412840000|2022-03-04 16:54:00|42.36|39.72|42.27|39.63|42.36|39.72|42.27|39.63|0
1646412850000|2022-03-04 16:54:10|42.32|39.68|42.27|39.63|42.32|39.68|42.19|39.55|0
1646412860000|2022-03-04 16:54:20|42.19|39.55|42.32|39.68|42.32|39.68|42.14|39.5|0
1646412870000|2022-03-04 16:54:30|42.36|39.72|42.19|39.55|42.36|39.72|42.19|39.55|0
1646412880000|2022-03-04 16:54:40|42.23|39.59|42.27|39.63|42.27|39.63|42.23|39.59|0
1646412890000|2022-03-04 16:54:50|42.25|39.61|42.23|39.59|42.25|39.61|42.19|39.55|0
1646412900000|2022-03-04 16:55:00|42.19|39.55|42.36|39.72|42.36|39.72|42.19|39.55|0
1646412910000|2022-03-04 16:55:10|42.27|39.63|42.32|39.68|42.32|39.68|42.23|39.59|0
1646412920000|2022-03-04 16:55:20|42.05|39.41|42.01|39.37|42.07|39.43|41.96|39.32|0
1646412930000|2022-03-04 16:55:30|42.19|39.55|42.36|39.72|42.41|39.77|42.19|39.55|0
1646412940000|2022-03-04 16:55:40|42.41|39.77|42.19|39.55|42.41|39.77|42.19|39.55|0
1646412950000|2022-03-04 16:55:50|42.05|39.41|42.05|39.41|42.05|39.41|42.05|39.41|0
1646412960000|2022-03-04 16:56:00|41.99|39.35|42.01|39.37|42.01|39.37|41.96|39.32|0
1646412970000|2022-03-04 16:56:10|42.05|39.41|42.19|39.55|42.19|39.55|42.01|39.37|0
1646412980000|2022-03-04 16:56:20|42.27|39.63|42.14|39.5|42.27|39.63|42.14|39.5|0
1646412990000|2022-03-04 16:56:30|42.21|39.57|42.07|39.43|42.21|39.57|42.07|39.43|0
1646413000000|2022-03-04 16:56:40|42.1|39.46|42.1|39.46|42.1|39.46|42.1|39.46|0
1646413010000|2022-03-04 16:56:50|42.05|39.41|42.01|39.37|42.05|39.41|41.96|39.32|0
1646413020000|2022-03-04 16:57:00|42.05|39.41|42.18|39.54|42.23|39.59|42.05|39.41|0
1646413030000|2022-03-04 16:57:10|42.23|39.59|42.14|39.5|42.27|39.63|42.14|39.5|0
1646413040000|2022-03-04 16:57:20|42.18|39.54|41.96|39.32|42.18|39.54|41.96|39.32|0
1646413050000|2022-03-04 16:57:30|42.01|39.37|41.7|39.06|42.01|39.37|41.7|39.06|0
1646413060000|2022-03-04 16:57:40|41.88|39.24|41.88|39.24|41.88|39.24|41.88|39.24|0
1646413070000|2022-03-04 16:57:50|41.79|39.15|41.74|39.1|41.79|39.15|41.74|39.1|0
1646413080000|2022-03-04 16:58:00|41.79|39.15|41.61|38.97|41.79|39.15|41.61|38.97|0
1646413090000|2022-03-04 16:58:10|41.52|38.88|41.7|39.06|41.7|39.06|41.48|38.84|0
1646413100000|2022-03-04 16:58:20|41.15|38.51|41.19|38.55|41.19|38.55|41.11|38.47|0
1646413110000|2022-03-04 16:58:30|41.24|38.6|41.24|38.6|41.24|38.6|41.15|38.51|0
1646413120000|2022-03-04 16:58:40|41.19|38.55|41.19|38.55|41.24|38.6|41.19|38.55|0
1646413130000|2022-03-04 16:58:50|41.21|38.57|41.82|39.18|41.99|39.35|41.21|38.57|0
1646413140000|2022-03-04 16:59:00|41.6|38.96|41.43|38.79|41.65|39.01|41.43|38.79|0
1646413150000|2022-03-04 16:59:10|41.34|38.7|41.25|38.61|41.38|38.74|41.25|38.61|0
1646413160000|2022-03-04 16:59:20|41.29|38.65|41.51|38.87|41.51|38.87|41.29|38.65|0
1646413170000|2022-03-04 16:59:30|41.56|38.92|41.47|38.83|41.56|38.92|41.47|38.83|0
1646413180000|2022-03-04 16:59:40|41.38|38.74|41.6|38.96|41.6|38.96|41.38|38.74|0
1646413190000|2022-03-04 16:59:50|41.56|38.92|41.6|38.96|41.6|38.96|41.56|38.92|0
1646413200000|2022-03-04 17:00:00|41.56|38.92|41.73|39.09|41.82|39.18|41.56|38.92|0
1646413210000|2022-03-04 17:00:10|41.47|38.83|41.25|38.61|41.47|38.83|41.25|38.61|0
1646413220000|2022-03-04 17:00:20|41.12|38.48|41.16|38.52|41.21|38.57|41.12|38.48|0
1646413230000|2022-03-04 17:00:30|41.12|38.48|41.08|38.44|41.16|38.52|41.08|38.44|0
1646413240000|2022-03-04 17:00:40|41.12|38.48|40.99|38.35|41.12|38.48|40.99|38.35|0
1646413250000|2022-03-04 17:00:50|40.95|38.31|41.01|38.37|41.03|38.39|40.95|38.31|0
1646413260000|2022-03-04 17:01:00|41.05|38.41|40.95|38.31|41.05|38.41|40.92|38.28|0
1646413270000|2022-03-04 17:01:10|41.03|38.39|40.9|38.26|41.03|38.39|40.86|38.22|0
1646413280000|2022-03-04 17:01:20|40.84|38.2|40.82|38.18|40.86|38.22|40.82|38.18|0
1646413290000|2022-03-04 17:01:30|40.86|38.22|40.95|38.31|40.95|38.31|40.86|38.22|0
1646413300000|2022-03-04 17:01:40|40.86|38.22|40.82|38.18|40.86|38.22|40.77|38.13|0
1646413310000|2022-03-04 17:01:50|40.9|38.26|40.99|38.35|40.99|38.35|40.88|38.24|0
1646413320000|2022-03-04 17:02:00|40.95|38.31|41.12|38.48|41.12|38.48|40.95|38.31|0
1646413330000|2022-03-04 17:02:10|41.21|38.57|41.34|38.7|41.34|38.7|41.21|38.57|0
1646413340000|2022-03-04 17:02:20|41.36|38.72|41.38|38.74|41.42|38.78|41.36|38.72|0
1646413350000|2022-03-04 17:02:30|41.31|38.67|41.29|38.65|41.36|38.72|41.29|38.65|0
1646413360000|2022-03-04 17:02:40|41.25|38.61|41.42|38.78|41.42|38.78|41.25|38.61|0
1646413370000|2022-03-04 17:02:50|41.38|38.74|41.29|38.65|41.53|38.89|41.29|38.65|0
1646413380000|2022-03-04 17:03:00|41.25|38.61|41.12|38.48|41.25|38.61|41.12|38.48|0
1646413390000|2022-03-04 17:03:10|41.21|38.57|41.21|38.57|41.25|38.61|41.21|38.57|0
1646413400000|2022-03-04 17:03:20|41.12|38.48|41.12|38.48|41.16|38.52|41.12|38.48|0
1646413410000|2022-03-04 17:03:30|41.03|38.39|41.25|38.61|41.25|38.61|41.03|38.39|0
1646413420000|2022-03-04 17:03:40|41.42|38.78|41.42|38.78|41.42|38.78|41.42|38.78|0
1646413430000|2022-03-04 17:03:50|41.25|38.61|41.45|38.81|41.45|38.81|41.25|38.61|0
1646413440000|2022-03-04 17:04:00|41.38|38.74|41.6|38.96|41.6|38.96|41.38|38.74|0
1646413450000|2022-03-04 17:04:10|41.56|38.92|41.42|38.78|41.6|38.96|41.42|38.78|0
1646413460000|2022-03-04 17:04:20|41.47|38.83|41.27|38.63|41.47|38.83|41.27|38.63|0
1646413470000|2022-03-04 17:04:30|41.21|38.57|41.34|38.7|41.34|38.7|41.16|38.52|0
1646413480000|2022-03-04 17:04:40|41.42|38.78|41.51|38.87|41.51|38.87|41.38|38.74|0
1646413490000|2022-03-04 17:04:50|41.56|38.92|41.56|38.92|41.6|38.96|41.56|38.92|0
1646413500000|2022-03-04 17:05:00|41.38|38.74|41.51|38.87|41.51|38.87|41.38|38.74|0
1646413510000|2022-03-04 17:05:10|41.42|38.78|41.77|39.13|41.77|39.13|41.42|38.78|0
1646413520000|2022-03-04 17:05:20|41.73|39.09|41.56|38.92|41.73|39.09|41.56|38.92|0
1646413530000|2022-03-04 17:05:30|41.55|38.91|41.77|39.13|41.77|39.13|41.47|38.83|0
1646413540000|2022-03-04 17:05:40|41.62|38.98|41.38|38.74|41.62|38.98|41.38|38.74|0
1646413550000|2022-03-04 17:05:50|41.42|38.78|41.47|38.83|41.47|38.83|41.38|38.74|0
1646413560000|2022-03-04 17:06:00|41.42|38.78|41.29|38.65|41.42|38.78|41.2|38.56|0
1646413570000|2022-03-04 17:06:10|41.2|38.56|41.34|38.7|41.34|38.7|41.2|38.56|0
1646413580000|2022-03-04 17:06:20|41.25|38.61|41.25|38.61|41.31|38.67|41.25|38.61|0
1646413590000|2022-03-04 17:06:30|41.34|38.7|41.51|38.87|41.51|38.87|41.34|38.7|0
1646413600000|2022-03-04 17:06:40|41.42|38.78|41.29|38.65|41.42|38.78|41.29|38.65|0
1646413610000|2022-03-04 17:06:50|41.34|38.7|41.34|38.7|41.34|38.7|41.29|38.65|0
1646413620000|2022-03-04 17:07:00|41.31|38.67|41.25|38.61|41.38|38.74|41.25|38.61|0
1646413630000|2022-03-04 17:07:10|41.2|38.56|40.9|38.26|41.2|38.56|40.9|38.26|0
1646413640000|2022-03-04 17:07:20|40.81|38.17|40.99|38.35|40.99|38.35|40.81|38.17|0
1646413650000|2022-03-04 17:07:30|40.94|38.3|41.03|38.39|41.03|38.39|40.94|38.3|0
1646413660000|2022-03-04 17:07:40|41.12|38.48|41.25|38.61|41.25|38.61|41.12|38.48|0
1646413670000|2022-03-04 17:07:50|41.38|38.74|41.29|38.65|41.38|38.74|41.29|38.65|0
1646413680000|2022-03-04 17:08:00|41.25|38.61|41.2|38.56|41.25|38.61|41.16|38.52|0
1646413690000|2022-03-04 17:08:10|41.27|38.63|41.38|38.74|41.38|38.74|41.27|38.63|0
1646413700000|2022-03-04 17:08:20|41.47|38.83|41.38|38.74|41.47|38.83|41.29|38.65|0
1646413710000|2022-03-04 17:08:30|41.4|38.76|41.2|38.56|41.4|38.76|41.2|38.56|0
1646413720000|2022-03-04 17:08:40|41.47|38.83|41.6|38.96|41.6|38.96|41.47|38.83|0
1646413730000|2022-03-04 17:08:50|41.55|38.91|41.49|38.85|41.55|38.91|41.47|38.83|0
1646413740000|2022-03-04 17:09:00|41.51|38.87|41.55|38.91|41.64|39|41.51|38.87|0
1646413750000|2022-03-04 17:09:10|41.6|38.96|41.69|39.05|41.69|39.05|41.55|38.91|0
1646413760000|2022-03-04 17:09:20|41.62|38.98|41.91|39.27|41.91|39.27|41.62|38.98|0
1646413770000|2022-03-04 17:09:30|41.99|39.35|42.57|39.93|42.57|39.93|41.99|39.35|0
1646413780000|2022-03-04 17:09:40|42.8|40.16|42.57|39.93|42.8|40.16|42.57|39.93|0
1646413790000|2022-03-04 17:09:50|42.39|39.75|42.39|39.75|42.39|39.75|42.35|39.71|0
1646413800000|2022-03-04 17:10:00|42.35|39.71|42.48|39.84|42.48|39.84|42.33|39.69|0
1646413810000|2022-03-04 17:10:10|42.71|40.07|43.07|40.43|43.25|40.61|42.71|40.07|0
1646413820000|2022-03-04 17:10:20|43.11|40.47|43.2|40.56|43.2|40.56|43.07|40.43|0
1646413830000|2022-03-04 17:10:30|43.31|40.67|43.25|40.61|43.34|40.7|43.25|40.61|0
1646413840000|2022-03-04 17:10:40|43.34|40.7|43.2|40.56|43.34|40.7|43.2|40.56|0
1646413850000|2022-03-04 17:10:50|43.16|40.52|43.25|40.61|43.25|40.61|43.16|40.52|0
1646413860000|2022-03-04 17:11:00|43.47|40.83|43.84|41.2|43.84|41.2|43.47|40.83|0
1646413870000|2022-03-04 17:11:10|43.79|41.15|44.39|41.75|44.39|41.75|43.79|41.15|0
1646413880000|2022-03-04 17:11:20|44.2|41.56|44.07|41.43|44.3|41.66|44.07|41.43|0
1646413890000|2022-03-04 17:11:30|44.16|41.52|44.25|41.61|44.25|41.61|44.16|41.52|0
1646413900000|2022-03-04 17:11:40|44.32|41.68|44.43|41.79|44.62|41.98|44.32|41.68|0
1646413910000|2022-03-04 17:11:50|44.34|41.7|44.55|41.91|44.55|41.91|44.34|41.7|0
1646413920000|2022-03-04 17:12:00|44.53|41.89|44.81|42.17|44.81|42.17|44.53|41.89|0
1646413930000|2022-03-04 17:12:10|45.09|42.45|44.99|42.35|45.2|42.56|44.95|42.31|0
1646413940000|2022-03-04 17:12:20|44.9|42.26|44.95|42.31|44.95|42.31|44.9|42.26|0
1646413950000|2022-03-04 17:12:30|44.9|42.26|44.85|42.21|44.9|42.26|44.83|42.19|0
1646413960000|2022-03-04 17:12:40|44.95|42.31|44.76|42.12|44.95|42.31|44.76|42.12|0
1646413970000|2022-03-04 17:12:50|44.81|42.17|44.71|42.07|44.81|42.17|44.71|42.07|0
1646413980000|2022-03-04 17:13:00|44.76|42.12|44.76|42.12|44.76|42.12|44.76|42.12|0
1646413990000|2022-03-04 17:13:10|44.81|42.17|44.94|42.3|44.94|42.3|44.81|42.17|0
1646414000000|2022-03-04 17:13:20|44.81|42.17|44.71|42.07|44.81|42.17|44.71|42.07|0
1646414010000|2022-03-04 17:13:30|44.64|42|44.67|42.03|44.71|42.07|44.62|41.98|0
1646414020000|2022-03-04 17:13:40|44.69|42.05|44.62|41.98|44.69|42.05|44.62|41.98|0
1646414030000|2022-03-04 17:13:50|44.53|41.89|44.43|41.79|44.53|41.89|44.43|41.79|0
1646414040000|2022-03-04 17:14:00|44.53|41.89|44.9|42.26|44.9|42.26|44.53|41.89|0
1646414050000|2022-03-04 17:14:10|44.8|42.16|44.76|42.12|44.9|42.26|44.76|42.12|0
1646414060000|2022-03-04 17:14:20|44.78|42.14|44.92|42.28|44.92|42.28|44.78|42.14|0
1646414070000|2022-03-04 17:14:30|44.9|42.26|45.08|42.44|45.08|42.44|44.9|42.26|0
1646414080000|2022-03-04 17:14:40|45.13|42.49|45.08|42.44|45.13|42.49|45.08|42.44|0
1646414090000|2022-03-04 17:14:50|44.97|42.33|44.9|42.26|44.99|42.35|44.9|42.26|0
1646414100000|2022-03-04 17:15:00|44.94|42.3|45.08|42.44|45.08|42.44|44.94|42.3|0
1646414110000|2022-03-04 17:15:10|45.13|42.49|44.99|42.35|45.13|42.49|44.99|42.35|0
1646414120000|2022-03-04 17:15:20|44.97|42.33|45.06|42.42|45.06|42.42|44.94|42.3|0
1646414130000|2022-03-04 17:15:30|45.13|42.49|44.94|42.3|45.13|42.49|44.94|42.3|0
1646414140000|2022-03-04 17:15:40|45.08|42.44|44.99|42.35|45.08|42.44|44.99|42.35|0
1646414150000|2022-03-04 17:15:50|45.04|42.4|45.08|42.44|45.08|42.44|45.04|42.4|0
1646414160000|2022-03-04 17:16:00|45.13|42.49|45.46|42.82|45.46|42.82|45.13|42.49|0
1646414170000|2022-03-04 17:16:10|45.6|42.96|45.6|42.96|45.79|43.15|45.6|42.96|0
1646414180000|2022-03-04 17:16:20|45.55|42.91|45.79|43.15|45.79|43.15|45.51|42.87|0
1646414190000|2022-03-04 17:16:30|45.81|43.17|45.84|43.2|45.88|43.24|45.79|43.15|0
1646414200000|2022-03-04 17:16:40|45.88|43.24|45.88|43.24|45.88|43.24|45.79|43.15|0
1646414210000|2022-03-04 17:16:50|45.93|43.29|45.88|43.24|45.93|43.29|45.74|43.1|0
1646414220000|2022-03-04 17:17:00|46.07|43.43|46.12|43.48|46.12|43.48|46.07|43.43|0
1646414230000|2022-03-04 17:17:10|46.31|43.67|46.07|43.43|46.31|43.67|46.07|43.43|0
1646414240000|2022-03-04 17:17:20|45.93|43.29|46.07|43.43|46.07|43.43|45.84|43.2|0
1646414250000|2022-03-04 17:17:30|46.12|43.48|46.07|43.43|46.12|43.48|46.07|43.43|0
1646414260000|2022-03-04 17:17:40|46.19|43.55|46.05|43.41|46.26|43.62|46.05|43.41|0
1646414270000|2022-03-04 17:17:50|46.03|43.39|46.12|43.48|46.12|43.48|45.98|43.34|0
1646414280000|2022-03-04 17:18:00|46.19|43.55|46.17|43.53|46.26|43.62|46.17|43.53|0
1646414290000|2022-03-04 17:18:10|46.26|43.62|46.31|43.67|46.41|43.77|46.26|43.62|0
1646414300000|2022-03-04 17:18:20|46.45|43.81|46.31|43.67|46.45|43.81|46.31|43.67|0
1646414310000|2022-03-04 17:18:30|46.22|43.58|46.07|43.43|46.22|43.58|46.03|43.39|0
1646414320000|2022-03-04 17:18:40|46.03|43.39|45.98|43.34|46.03|43.39|45.98|43.34|0
1646414330000|2022-03-04 17:18:50|45.88|43.24|45.79|43.15|45.88|43.24|45.79|43.15|0
1646414340000|2022-03-04 17:19:00|45.84|43.2|46.02|43.38|46.02|43.38|45.84|43.2|0
1646414350000|2022-03-04 17:19:10|45.86|43.22|45.84|43.2|45.86|43.22|45.79|43.15|0
1646414360000|2022-03-04 17:19:20|45.81|43.17|45.74|43.1|45.88|43.24|45.74|43.1|0
1646414370000|2022-03-04 17:19:30|45.72|43.08|45.5|42.86|45.72|43.08|45.5|42.86|0
1646414380000|2022-03-04 17:19:40|45.55|42.91|45.41|42.77|45.55|42.91|45.41|42.77|0
1646414390000|2022-03-04 17:19:50|45.36|42.72|45.22|42.58|45.36|42.72|45.22|42.58|0
1646414400000|2022-03-04 17:20:00|45.27|42.63|45.39|42.75|45.39|42.75|45.27|42.63|0
1646414410000|2022-03-04 17:20:10|45.32|42.68|45.18|42.54|45.32|42.68|45.18|42.54|0
1646414420000|2022-03-04 17:20:20|45.27|42.63|45.36|42.72|45.46|42.82|45.27|42.63|0
1646414430000|2022-03-04 17:20:30|45.5|42.86|45.46|42.82|45.5|42.86|45.46|42.82|0
1646414440000|2022-03-04 17:20:40|45.55|42.91|45.08|42.44|45.55|42.91|45.08|42.44|0
1646414450000|2022-03-04 17:20:50|45.04|42.4|44.9|42.26|45.08|42.44|44.9|42.26|0
1646414460000|2022-03-04 17:21:00|45.13|42.49|44.48|41.84|45.13|42.49|44.48|41.84|0
1646414470000|2022-03-04 17:21:10|44.62|41.98|44.52|41.88|44.62|41.98|44.45|41.81|0
1646414480000|2022-03-04 17:21:20|44.57|41.93|44.48|41.84|44.57|41.93|44.43|41.79|0
1646414490000|2022-03-04 17:21:30|44.57|41.93|44.43|41.79|44.57|41.93|44.43|41.79|0
1646414500000|2022-03-04 17:21:40|44.31|41.67|44.2|41.56|44.31|41.67|44.11|41.47|0
1646414510000|2022-03-04 17:21:50|44.13|41.49|44.25|41.61|44.25|41.61|44.13|41.49|0
1646414520000|2022-03-04 17:22:00|44.36|41.72|44.25|41.61|44.36|41.72|44.22|41.58|0
1646414530000|2022-03-04 17:22:10|44.2|41.56|44.29|41.65|44.29|41.65|44.2|41.56|0
1646414540000|2022-03-04 17:22:20|44.25|41.61|44.29|41.65|44.29|41.65|44.25|41.61|0
1646414550000|2022-03-04 17:22:30|44.25|41.61|44.29|41.65|44.29|41.65|44.25|41.61|0
1646414560000|2022-03-04 17:22:40|44.31|41.67|44.11|41.47|44.31|41.67|44.11|41.47|0
1646414570000|2022-03-04 17:22:50|44.15|41.51|44.29|41.65|44.34|41.7|44.15|41.51|0
1646414580000|2022-03-04 17:23:00|44.2|41.56|44.43|41.79|44.48|41.84|44.2|41.56|0
1646414590000|2022-03-04 17:23:10|44.34|41.7|44.38|41.74|44.38|41.74|44.25|41.61|0
1646414600000|2022-03-04 17:23:20|44.41|41.77|44.34|41.7|44.41|41.77|44.29|41.65|0
1646414610000|2022-03-04 17:23:30|44.38|41.74|44.48|41.84|44.48|41.84|44.38|41.74|0
1646414620000|2022-03-04 17:23:40|44.34|41.7|44.43|41.79|44.43|41.79|44.34|41.7|0
1646414630000|2022-03-04 17:23:50|44.48|41.84|44.52|41.88|44.52|41.88|44.48|41.84|0
1646414640000|2022-03-04 17:24:00|44.62|41.98|44.71|42.07|44.71|42.07|44.52|41.88|0
1646414650000|2022-03-04 17:24:10|44.75|42.11|45.08|42.44|45.08|42.44|44.75|42.11|0
1646414660000|2022-03-04 17:24:20|45.17|42.53|44.92|42.28|45.17|42.53|44.92|42.28|0
1646414670000|2022-03-04 17:24:30|44.89|42.25|44.71|42.07|44.89|42.25|44.71|42.07|0
1646414680000|2022-03-04 17:24:40|44.52|41.88|44.43|41.79|44.52|41.88|44.43|41.79|0
1646414690000|2022-03-04 17:24:50|44.48|41.84|44.43|41.79|44.48|41.84|44.34|41.7|0
1646414700000|2022-03-04 17:25:00|44.31|41.67|44.2|41.56|44.31|41.67|44.2|41.56|0
1646414710000|2022-03-04 17:25:10|43.88|41.24|43.79|41.15|43.97|41.33|43.79|41.15|0
1646414720000|2022-03-04 17:25:20|43.83|41.19|43.83|41.19|43.85|41.21|43.83|41.19|0
1646414730000|2022-03-04 17:25:30|43.88|41.24|44.2|41.56|44.2|41.56|43.83|41.19|0
1646414740000|2022-03-04 17:25:40|44.15|41.51|44.24|41.6|44.29|41.65|44.15|41.51|0
1646414750000|2022-03-04 17:25:50|44.29|41.65|44.29|41.65|44.29|41.65|44.29|41.65|0
1646414760000|2022-03-04 17:26:00|44.34|41.7|44.24|41.6|44.41|41.77|44.24|41.6|0
1646414770000|2022-03-04 17:26:10|44.34|41.7|44.45|41.81|44.48|41.84|44.29|41.65|0
1646414780000|2022-03-04 17:26:20|44.48|41.84|44.75|42.11|44.75|42.11|44.48|41.84|0
1646414790000|2022-03-04 17:26:30|44.71|42.07|45.5|42.86|45.5|42.86|44.71|42.07|0
1646414800000|2022-03-04 17:26:40|45.55|42.91|45.27|42.63|45.55|42.91|45.27|42.63|0
1646414810000|2022-03-04 17:26:50|45.34|42.7|45.45|42.81|45.45|42.81|45.34|42.7|0
1646414820000|2022-03-04 17:27:00|45.36|42.72|45.5|42.86|45.5|42.86|45.31|42.67|0
1646414830000|2022-03-04 17:27:10|45.52|42.88|45.64|43|45.78|43.14|45.52|42.88|0
1646414840000|2022-03-04 17:27:20|45.69|43.05|45.41|42.77|45.78|43.14|45.41|42.77|0
1646414850000|2022-03-04 17:27:30|45.45|42.81|45.13|42.49|45.45|42.81|45.13|42.49|0
1646414860000|2022-03-04 17:27:40|45.17|42.53|45.17|42.53|45.17|42.53|45.17|42.53|0
1646414870000|2022-03-04 17:27:50|45.2|42.56|45.22|42.58|45.22|42.58|45.2|42.56|0
1646414880000|2022-03-04 17:28:00|45.08|42.44|44.87|42.23|45.08|42.44|44.87|42.23|0
1646414890000|2022-03-04 17:28:10|44.85|42.21|44.89|42.25|44.89|42.25|44.85|42.21|0
1646414900000|2022-03-04 17:28:20|45.17|42.53|45.27|42.63|45.27|42.63|45.17|42.53|0
1646414910000|2022-03-04 17:28:30|45.22|42.58|45.27|42.63|45.27|42.63|45.22|42.58|0
1646414920000|2022-03-04 17:28:40|45.36|42.72|45.41|42.77|45.45|42.81|45.36|42.72|0
1646414930000|2022-03-04 17:28:50|45.45|42.81|45.55|42.91|45.57|42.93|45.45|42.81|0
1646414940000|2022-03-04 17:29:00|45.6|42.96|45.85|43.21|45.85|43.21|45.6|42.96|0
1646414950000|2022-03-04 17:29:10|45.83|43.19|45.74|43.1|45.88|43.24|45.74|43.1|0
1646414960000|2022-03-04 17:29:20|45.66|43.02|45.5|42.86|45.66|43.02|45.5|42.86|0
1646414970000|2022-03-04 17:29:30|45.62|42.98|45.88|43.24|45.88|43.24|45.62|42.98|0
1646414980000|2022-03-04 17:29:40|45.93|43.29|45.93|43.29|45.97|43.33|45.93|43.29|0
1646414990000|2022-03-04 17:29:50|45.83|43.19|45.66|43.02|45.83|43.19|45.66|43.02|0
1646415000000|2022-03-04 17:30:00|45.69|43.05|45.38|42.74|45.71|43.07|45.38|42.74|0
1646415010000|2022-03-04 17:30:10|45.41|42.77|45.78|43.14|45.78|43.14|45.27|42.63|0
1646415020000|2022-03-04 17:30:20|45.88|43.24|45.36|42.72|45.88|43.24|45.36|42.72|0
1646415030000|2022-03-04 17:30:30|45.41|42.77|45.45|42.81|45.45|42.81|45.33|42.69|0
1646415040000|2022-03-04 17:30:40|45.36|42.72|45.59|42.95|45.64|43|45.36|42.72|0
1646415050000|2022-03-04 17:30:50|45.41|42.77|45.55|42.91|45.69|43.05|45.41|42.77|0
1646415060000|2022-03-04 17:31:00|45.69|43.05|45.88|43.24|45.88|43.24|45.59|42.95|0
1646415070000|2022-03-04 17:31:10|45.93|43.29|45.83|43.19|45.93|43.29|45.64|43|0
1646415080000|2022-03-04 17:31:20|45.78|43.14|45.78|43.14|45.83|43.19|45.78|43.14|0
1646415090000|2022-03-04 17:31:30|45.93|43.29|45.83|43.19|45.93|43.29|45.78|43.14|0
1646415100000|2022-03-04 17:31:40|45.64|43|45.59|42.95|45.64|43|45.55|42.91|0
1646415110000|2022-03-04 17:31:50|45.64|43|45.88|43.24|45.9|43.26|45.64|43|0
1646415120000|2022-03-04 17:32:00|45.97|43.33|45.92|43.28|45.97|43.33|45.92|43.28|0
1646415130000|2022-03-04 17:32:10|45.78|43.14|45.78|43.14|45.78|43.14|45.74|43.1|0
1646415140000|2022-03-04 17:32:20|45.69|43.05|45.81|43.17|45.81|43.17|45.66|43.02|0
1646415150000|2022-03-04 17:32:30|46.02|43.38|46.21|43.57|46.21|43.57|46.02|43.38|0
1646415160000|2022-03-04 17:32:40|46.16|43.52|45.69|43.05|46.16|43.52|45.69|43.05|0
1646415170000|2022-03-04 17:32:50|45.59|42.95|45.74|43.1|45.78|43.14|45.59|42.95|0
1646415180000|2022-03-04 17:33:00|45.78|43.14|45.59|42.95|45.78|43.14|45.5|42.86|0
1646415190000|2022-03-04 17:33:10|45.5|42.86|45.26|42.62|45.5|42.86|45.26|42.62|0
1646415200000|2022-03-04 17:33:20|45.22|42.58|45.17|42.53|45.22|42.58|45.17|42.53|0
1646415210000|2022-03-04 17:33:30|45.29|42.65|45.22|42.58|45.36|42.72|45.22|42.58|0
1646415220000|2022-03-04 17:33:40|45.31|42.67|45.5|42.86|45.5|42.86|45.31|42.67|0
1646415230000|2022-03-04 17:33:50|45.45|42.81|45.45|42.81|45.45|42.81|45.45|42.81|0
1646415240000|2022-03-04 17:34:00|45.5|42.86|45.33|42.69|45.5|42.86|45.31|42.67|0
1646415250000|2022-03-04 17:34:10|45.31|42.67|45.26|42.62|45.36|42.72|45.26|42.62|0
1646415260000|2022-03-04 17:34:20|45.45|42.81|45.36|42.72|45.45|42.81|45.36|42.72|0
1646415270000|2022-03-04 17:34:30|45.33|42.69|45.12|42.48|45.36|42.72|45.12|42.48|0
1646415280000|2022-03-04 17:34:40|45.03|42.39|45.31|42.67|45.31|42.67|45.03|42.39|0
1646415290000|2022-03-04 17:34:50|45.36|42.72|45.31|42.67|45.45|42.81|45.22|42.58|0
1646415300000|2022-03-04 17:35:00|45.29|42.65|45.59|42.95|45.59|42.95|45.29|42.65|0
1646415310000|2022-03-04 17:35:10|45.69|43.05|45.5|42.86|45.69|43.05|45.5|42.86|0
1646415320000|2022-03-04 17:35:20|45.55|42.91|45.62|42.98|45.62|42.98|45.5|42.86|0
1646415330000|2022-03-04 17:35:30|45.45|42.81|45.57|42.93|45.64|43|45.45|42.81|0
1646415340000|2022-03-04 17:35:40|45.59|42.95|45.64|43|45.64|43|45.59|42.95|0
1646415350000|2022-03-04 17:35:50|45.59|42.95|45.59|42.95|45.59|42.95|45.5|42.86|0
1646415360000|2022-03-04 17:36:00|45.55|42.91|45.83|43.19|45.85|43.21|45.55|42.91|0
1646415370000|2022-03-04 17:36:10|46.02|43.38|45.73|43.09|46.02|43.38|45.73|43.09|0
1646415380000|2022-03-04 17:36:20|45.59|42.95|45.4|42.76|45.59|42.95|45.36|42.72|0
1646415390000|2022-03-04 17:36:30|45.45|42.81|45.4|42.76|45.45|42.81|45.4|42.76|0
1646415400000|2022-03-04 17:36:40|45.38|42.74|45.36|42.72|45.38|42.74|45.36|42.72|0
1646415410000|2022-03-04 17:36:50|45.22|42.58|45.4|42.76|45.4|42.76|45.17|42.53|0
1646415420000|2022-03-04 17:37:00|45.31|42.67|45.08|42.44|45.31|42.67|45.08|42.44|0
1646415430000|2022-03-04 17:37:10|45.31|42.67|45.36|42.72|45.36|42.72|45.17|42.53|0
1646415440000|2022-03-04 17:37:20|45.29|42.65|45.5|42.86|45.5|42.86|45.29|42.65|0
1646415450000|2022-03-04 17:37:30|45.45|42.81|45.26|42.62|45.45|42.81|45.26|42.62|0
1646415460000|2022-03-04 17:37:40|45.36|42.72|45.22|42.58|45.36|42.72|45.22|42.58|0
1646415470000|2022-03-04 17:37:50|45.38|42.74|45.17|42.53|45.38|42.74|45.17|42.53|0
1646415480000|2022-03-04 17:38:00|45.12|42.48|46.39|43.75|46.42|43.78|45.12|42.48|0
1646415490000|2022-03-04 17:38:10|46.51|43.87|45.36|42.72|46.75|44.11|45.36|42.72|0
1646415500000|2022-03-04 17:38:20|45.21|42.57|44.02|41.38|45.21|42.57|44.02|41.38|0
1646415510000|2022-03-04 17:38:30|44.12|41.48|44.21|41.57|44.21|41.57|44.12|41.48|0
1646415520000|2022-03-04 17:38:40|44.02|41.38|43.93|41.29|44.02|41.38|43.93|41.29|0
1646415530000|2022-03-04 17:38:50|43.91|41.27|43.89|41.25|43.91|41.27|43.89|41.25|0
1646415540000|2022-03-04 17:39:00|43.84|41.2|44.02|41.38|44.07|41.43|43.84|41.2|0
1646415550000|2022-03-04 17:39:10|44.21|41.57|44.35|41.71|44.35|41.71|44.21|41.57|0
1646415560000|2022-03-04 17:39:20|44.58|41.94|44.58|41.94|44.58|41.94|44.58|41.94|0
1646415570000|2022-03-04 17:39:30|44.49|41.85|44.49|41.85|44.49|41.85|44.39|41.75|0
1646415580000|2022-03-04 17:39:40|44.53|41.89|44.12|41.48|44.53|41.89|44.12|41.48|0
1646415590000|2022-03-04 17:39:50|44.02|41.38|44.16|41.52|44.16|41.52|44.02|41.38|0
1646415600000|2022-03-04 17:40:00|44.35|41.71|44.12|41.48|44.58|41.94|44.07|41.43|0
1646415610000|2022-03-04 17:40:10|43.88|41.24|43.95|41.31|44.02|41.38|43.88|41.24|0
1646415620000|2022-03-04 17:40:20|43.93|41.29|43.84|41.2|43.93|41.29|43.72|41.08|0
1646415630000|2022-03-04 17:40:30|43.75|41.11|43.75|41.11|43.75|41.11|43.7|41.06|0
1646415640000|2022-03-04 17:40:40|43.7|41.06|43.61|40.97|43.79|41.15|43.61|40.97|0
1646415650000|2022-03-04 17:40:50|43.52|40.88|43.33|40.69|43.52|40.88|43.24|40.6|0
1646415660000|2022-03-04 17:41:00|43.38|40.74|43.61|40.97|43.61|40.97|43.38|40.74|0
1646415670000|2022-03-04 17:41:10|43.56|40.92|43.33|40.69|43.56|40.92|43.29|40.65|0
1646415680000|2022-03-04 17:41:20|43.43|40.79|43.61|40.97|43.61|40.97|43.43|40.79|0
1646415690000|2022-03-04 17:41:30|43.7|41.06|43.49|40.85|43.7|41.06|43.47|40.83|0
1646415700000|2022-03-04 17:41:40|43.52|40.88|43.61|40.97|43.61|40.97|43.52|40.88|0
1646415710000|2022-03-04 17:41:50|43.58|40.94|43.65|41.01|43.7|41.06|43.58|40.94|0
1646415720000|2022-03-04 17:42:00|43.75|41.11|43.7|41.06|43.75|41.11|43.68|41.04|0
1646415730000|2022-03-04 17:42:10|43.68|41.04|43.84|41.2|43.84|41.2|43.65|41.01|0
1646415740000|2022-03-04 17:42:20|43.93|41.29|43.84|41.2|43.93|41.29|43.84|41.2|0
1646415750000|2022-03-04 17:42:30|43.75|41.11|43.72|41.08|43.75|41.11|43.65|41.01|0
1646415760000|2022-03-04 17:42:40|43.79|41.15|43.56|40.92|43.79|41.15|43.56|40.92|0
1646415770000|2022-03-04 17:42:50|43.61|40.97|43.65|41.01|43.7|41.06|43.61|40.97|0
1646415780000|2022-03-04 17:43:00|43.7|41.06|43.56|40.92|43.7|41.06|43.56|40.92|0
1646415790000|2022-03-04 17:43:10|43.52|40.88|43.24|40.6|43.52|40.88|43.24|40.6|0
1646415800000|2022-03-04 17:43:20|43.2|40.56|43.01|40.37|43.2|40.56|43.01|40.37|0
1646415810000|2022-03-04 17:43:30|43.06|40.42|43.2|40.56|43.2|40.56|43.06|40.42|0
1646415820000|2022-03-04 17:43:40|43.29|40.65|43.24|40.6|43.29|40.65|43.2|40.56|0
1646415830000|2022-03-04 17:43:50|43.26|40.62|43.1|40.46|43.35|40.71|43.1|40.46|0
1646415840000|2022-03-04 17:44:00|43.06|40.42|42.7|40.06|43.06|40.42|42.7|40.06|0
1646415850000|2022-03-04 17:44:10|42.74|40.1|42.88|40.24|42.88|40.24|42.74|40.1|0
1646415860000|2022-03-04 17:44:20|42.97|40.33|43.29|40.65|43.29|40.65|42.97|40.33|0
1646415870000|2022-03-04 17:44:30|43.33|40.69|43.38|40.74|43.47|40.83|43.33|40.69|0
1646415880000|2022-03-04 17:44:40|43.29|40.65|43.24|40.6|43.29|40.65|43.24|40.6|0
1646415890000|2022-03-04 17:44:50|43.13|40.49|42.92|40.28|43.13|40.49|42.92|40.28|0
1646415900000|2022-03-04 17:45:00|42.83|40.19|42.88|40.24|42.88|40.24|42.65|40.01|0
1646415910000|2022-03-04 17:45:10|42.94|40.3|42.83|40.19|42.94|40.3|42.74|40.1|0
1646415920000|2022-03-04 17:45:20|42.7|40.06|42.83|40.19|42.83|40.19|42.7|40.06|0
1646415930000|2022-03-04 17:45:30|42.88|40.24|42.88|40.24|42.92|40.28|42.83|40.19|0
1646415940000|2022-03-04 17:45:40|42.92|40.28|42.94|40.3|42.94|40.3|42.92|40.28|0
1646415950000|2022-03-04 17:45:50|42.9|40.26|42.92|40.28|42.92|40.28|42.9|40.26|0
1646415960000|2022-03-04 17:46:00|42.97|40.33|43.1|40.46|43.1|40.46|42.97|40.33|0
1646415970000|2022-03-04 17:46:10|43.06|40.42|43.03|40.39|43.06|40.42|43.01|40.37|0
1646415980000|2022-03-04 17:46:20|43.01|40.37|42.83|40.19|43.01|40.37|42.74|40.1|0
1646415990000|2022-03-04 17:46:30|42.88|40.24|42.65|40.01|42.88|40.24|42.65|40.01|0
1646416000000|2022-03-04 17:46:40|42.7|40.06|42.79|40.15|42.79|40.15|42.65|40.01|0
1646416010000|2022-03-04 17:46:50|42.92|40.28|43.03|40.39|43.06|40.42|42.92|40.28|0
1646416020000|2022-03-04 17:47:00|42.88|40.24|42.92|40.28|42.94|40.3|42.85|40.21|0
1646416030000|2022-03-04 17:47:10|42.88|40.24|43.1|40.46|43.1|40.46|42.88|40.24|0
1646416040000|2022-03-04 17:47:20|43.24|40.6|43.19|40.55|43.24|40.6|43.15|40.51|0
1646416050000|2022-03-04 17:47:30|43.1|40.46|43.15|40.51|43.15|40.51|43.06|40.42|0
1646416060000|2022-03-04 17:47:40|43.19|40.55|43.29|40.65|43.29|40.65|43.19|40.55|0
1646416070000|2022-03-04 17:47:50|43.19|40.55|43.19|40.55|43.22|40.58|43.19|40.55|0
1646416080000|2022-03-04 17:48:00|43.13|40.49|43.06|40.42|43.24|40.6|43.06|40.42|0
1646416090000|2022-03-04 17:48:10|43.1|40.46|43.12|40.48|43.22|40.58|43.1|40.46|0
1646416100000|2022-03-04 17:48:20|43.1|40.46|43.1|40.46|43.15|40.51|43.06|40.42|0
1646416110000|2022-03-04 17:48:30|43.19|40.55|43.19|40.55|43.24|40.6|43.19|40.55|0
1646416120000|2022-03-04 17:48:40|43.15|40.51|43.01|40.37|43.15|40.51|43.01|40.37|0
1646416130000|2022-03-04 17:48:50|43.15|40.51|43.29|40.65|43.29|40.65|43.1|40.46|0
1646416140000|2022-03-04 17:49:00|43.38|40.74|43.49|40.85|43.49|40.85|43.38|40.74|0
1646416150000|2022-03-04 17:49:10|43.33|40.69|43.47|40.83|43.51|40.87|43.33|40.69|0
1646416160000|2022-03-04 17:49:20|43.38|40.74|43.56|40.92|43.56|40.92|43.38|40.74|0
1646416170000|2022-03-04 17:49:30|43.51|40.87|43.56|40.92|43.56|40.92|43.51|40.87|0
1646416180000|2022-03-04 17:49:40|43.6|40.96|43.79|41.15|43.93|41.29|43.6|40.96|0
1646416190000|2022-03-04 17:49:50|43.86|41.22|43.72|41.08|43.86|41.22|43.7|41.06|0
1646416200000|2022-03-04 17:50:00|43.79|41.15|43.79|41.15|43.79|41.15|43.79|41.15|0
1646416210000|2022-03-04 17:50:10|44.02|41.38|43.86|41.22|44.16|41.52|43.86|41.22|0
1646416220000|2022-03-04 17:50:20|43.79|41.15|43.51|40.87|43.79|41.15|43.47|40.83|0
1646416230000|2022-03-04 17:50:30|43.47|40.83|43.65|41.01|43.65|41.01|43.47|40.83|0
1646416240000|2022-03-04 17:50:40|43.7|41.06|43.47|40.83|43.7|41.06|43.47|40.83|0
1646416250000|2022-03-04 17:50:50|43.51|40.87|43.56|40.92|43.56|40.92|43.47|40.83|0
1646416260000|2022-03-04 17:51:00|43.7|41.06|43.65|41.01|43.74|41.1|43.65|41.01|0
1646416270000|2022-03-04 17:51:10|43.6|40.96|43.38|40.74|43.6|40.96|43.38|40.74|0
1646416280000|2022-03-04 17:51:20|43.33|40.69|43.33|40.69|43.38|40.74|43.33|40.69|0
1646416290000|2022-03-04 17:51:30|43.28|40.64|43.6|40.96|43.6|40.96|43.28|40.64|0
1646416300000|2022-03-04 17:51:40|43.65|41.01|43.65|41.01|43.76|41.12|43.65|41.01|0
1646416310000|2022-03-04 17:51:50|43.83|41.19|43.83|41.19|43.83|41.19|43.79|41.15|0
1646416320000|2022-03-04 17:52:00|43.76|41.12|43.88|41.24|43.88|41.24|43.76|41.12|0
1646416330000|2022-03-04 17:52:10|43.79|41.15|43.7|41.06|43.79|41.15|43.7|41.06|0
1646416340000|2022-03-04 17:52:20|43.72|41.08|43.74|41.1|43.79|41.15|43.72|41.08|0
1646416350000|2022-03-04 17:52:30|43.65|41.01|43.65|41.01|43.65|41.01|43.47|40.83|0
1646416360000|2022-03-04 17:52:40|43.7|41.06|43.74|41.1|43.74|41.1|43.7|41.06|0
1646416370000|2022-03-04 17:52:50|43.79|41.15|44.02|41.38|44.02|41.38|43.79|41.15|0
1646416380000|2022-03-04 17:53:00|43.99|41.35|43.88|41.24|43.99|41.35|43.88|41.24|0
1646416390000|2022-03-04 17:53:10|43.83|41.19|43.93|41.29|44.02|41.38|43.83|41.19|0
1646416400000|2022-03-04 17:53:20|43.97|41.33|44.11|41.47|44.11|41.47|43.93|41.29|0
1646416410000|2022-03-04 17:53:30|43.97|41.33|44.16|41.52|44.16|41.52|43.93|41.29|0
1646416420000|2022-03-04 17:53:40|44.34|41.7|44.34|41.7|44.39|41.75|44.3|41.66|0
1646416430000|2022-03-04 17:53:50|44.39|41.75|44.5|41.86|44.55|41.91|44.39|41.75|0
1646416440000|2022-03-04 17:54:00|44.55|41.91|44.9|42.26|45|42.36|44.55|41.91|0
1646416450000|2022-03-04 17:54:10|44.86|42.22|44.9|42.26|45.02|42.38|44.86|42.22|0
1646416460000|2022-03-04 17:54:20|44.76|42.12|44.62|41.98|44.76|42.12|44.62|41.98|0
1646416470000|2022-03-04 17:54:30|44.43|41.79|44.25|41.61|44.43|41.79|44.25|41.61|0
1646416480000|2022-03-04 17:54:40|44.34|41.7|44.48|41.84|44.48|41.84|44.34|41.7|0
1646416490000|2022-03-04 17:54:50|44.41|41.77|44.36|41.72|44.43|41.79|44.36|41.72|0
1646416500000|2022-03-04 17:55:00|44.41|41.77|44.62|41.98|44.62|41.98|44.34|41.7|0
1646416510000|2022-03-04 17:55:10|44.76|42.12|44.86|42.22|44.86|42.22|44.71|42.07|0
1646416520000|2022-03-04 17:55:20|44.95|42.31|44.67|42.03|44.95|42.31|44.64|42|0
1646416530000|2022-03-04 17:55:30|44.62|41.98|44.64|42|44.67|42.03|44.62|41.98|0
1646416540000|2022-03-04 17:55:40|44.69|42.05|44.76|42.12|44.85|42.21|44.69|42.05|0
1646416550000|2022-03-04 17:55:50|44.85|42.21|45|42.36|45.04|42.4|44.85|42.21|0
1646416560000|2022-03-04 17:56:00|45.09|42.45|45.04|42.4|45.09|42.45|44.9|42.26|0
1646416570000|2022-03-04 17:56:10|45.09|42.45|45.37|42.73|45.37|42.73|45.09|42.45|0
1646416580000|2022-03-04 17:56:20|45.28|42.64|45.37|42.73|45.37|42.73|45.28|42.64|0
1646416590000|2022-03-04 17:56:30|45.42|42.78|45.23|42.59|45.42|42.78|45.23|42.59|0
1646416600000|2022-03-04 17:56:40|45.28|42.64|45.18|42.54|45.28|42.64|45.18|42.54|0
1646416610000|2022-03-04 17:56:50|45.04|42.4|45.09|42.45|45.09|42.45|45.04|42.4|0
1646416620000|2022-03-04 17:57:00|45.18|42.54|45.04|42.4|45.21|42.57|45.04|42.4|0
1646416630000|2022-03-04 17:57:10|45.09|42.45|45.18|42.54|45.18|42.54|45.09|42.45|0
1646416640000|2022-03-04 17:57:20|45.42|42.78|45.8|43.16|45.8|43.16|45.42|42.78|0
1646416650000|2022-03-04 17:57:30|45.56|42.92|45.61|42.97|45.61|42.97|45.51|42.87|0
1646416660000|2022-03-04 17:57:40|45.7|43.06|45.75|43.11|45.75|43.11|45.68|43.04|0
1646416670000|2022-03-04 17:57:50|45.73|43.09|45.89|43.25|45.99|43.35|45.7|43.06|0
1646416680000|2022-03-04 17:58:00|45.66|43.02|45.56|42.92|45.66|43.02|45.56|42.92|0
1646416690000|2022-03-04 17:58:10|45.51|42.87|45.44|42.8|45.56|42.92|45.44|42.8|0
1646416700000|2022-03-04 17:58:20|45.47|42.83|45.39|42.75|45.47|42.83|45.37|42.73|0
1646416710000|2022-03-04 17:58:30|45.28|42.64|45.32|42.68|45.32|42.68|45.28|42.64|0
1646416720000|2022-03-04 17:58:40|45.37|42.73|45.28|42.64|45.37|42.73|45.28|42.64|0
1646416730000|2022-03-04 17:58:50|45.32|42.68|45.37|42.73|45.37|42.73|45.25|42.61|0
1646416740000|2022-03-04 17:59:00|45.42|42.78|45.35|42.71|45.42|42.78|45.32|42.68|0
1646416750000|2022-03-04 17:59:10|45.32|42.68|45.14|42.5|45.32|42.68|45.14|42.5|0
1646416760000|2022-03-04 17:59:20|45.11|42.47|45.06|42.42|45.11|42.47|45.06|42.42|0
1646416770000|2022-03-04 17:59:30|45.21|42.57|45.23|42.59|45.23|42.59|45.11|42.47|0
1646416780000|2022-03-04 17:59:40|45.28|42.64|45.14|42.5|45.28|42.64|45.14|42.5|0
1646416790000|2022-03-04 17:59:50|45.09|42.45|45.18|42.54|45.18|42.54|45.09|42.45|0
1646416800000|2022-03-04 18:00:00|45.3|42.66|45.61|42.97|45.61|42.97|45.3|42.66|0
1646416810000|2022-03-04 18:00:10|45.54|42.9|45.89|43.25|45.89|43.25|45.54|42.9|0
1646416820000|2022-03-04 18:00:20|45.99|43.35|46.23|43.59|46.57|43.93|45.99|43.35|0
1646416830000|2022-03-04 18:00:30|46.28|43.64|45.99|43.35|46.37|43.73|45.99|43.35|0
1646416840000|2022-03-04 18:00:40|45.94|43.3|46.18|43.54|46.18|43.54|45.94|43.3|0
1646416850000|2022-03-04 18:00:50|46.13|43.49|46.28|43.64|46.28|43.64|46.13|43.49|0
1646416860000|2022-03-04 18:01:00|46.32|43.68|46.37|43.73|46.37|43.73|46.32|43.68|0
1646416870000|2022-03-04 18:01:10|46.42|43.78|46.47|43.83|46.47|43.83|46.32|43.68|0
1646416880000|2022-03-04 18:01:20|46.52|43.88|47.1|44.46|47.1|44.46|46.52|43.88|0
1646416890000|2022-03-04 18:01:30|47.15|44.51|46.76|44.12|47.15|44.51|46.76|44.12|0
1646416900000|2022-03-04 18:01:40|46.83|44.19|46.76|44.12|46.83|44.19|46.71|44.07|0
1646416910000|2022-03-04 18:01:50|46.81|44.17|46.95|44.31|47.1|44.46|46.81|44.17|0
1646416920000|2022-03-04 18:02:00|47.05|44.41|46.9|44.26|47.05|44.41|46.76|44.12|0
1646416930000|2022-03-04 18:02:10|47.05|44.41|47.15|44.51|47.29|44.65|47.05|44.41|0
1646416940000|2022-03-04 18:02:20|47.1|44.46|47|44.36|47.24|44.6|47|44.36|0
1646416950000|2022-03-04 18:02:30|46.88|44.24|46.9|44.26|46.9|44.26|46.86|44.22|0
1646416960000|2022-03-04 18:02:40|47|44.36|47|44.36|47|44.36|46.86|44.22|0
1646416970000|2022-03-04 18:02:50|46.95|44.31|46.83|44.19|46.95|44.31|46.81|44.17|0
1646416980000|2022-03-04 18:03:00|46.88|44.24|46.85|44.21|47|44.36|46.85|44.21|0
1646416990000|2022-03-04 18:03:10|46.81|44.17|46.76|44.12|46.81|44.17|46.76|44.12|0
1646417000000|2022-03-04 18:03:20|46.98|44.34|47.1|44.46|47.1|44.46|46.98|44.34|0
1646417010000|2022-03-04 18:03:30|46.95|44.31|46.66|44.02|46.95|44.31|46.66|44.02|0
1646417020000|2022-03-04 18:03:40|46.76|44.12|46.66|44.02|46.76|44.12|46.66|44.02|0
1646417030000|2022-03-04 18:03:50|46.85|44.21|46.85|44.21|46.85|44.21|46.73|44.09|0
1646417040000|2022-03-04 18:04:00|46.83|44.19|47|44.36|47|44.36|46.83|44.19|0
1646417050000|2022-03-04 18:04:10|46.95|44.31|47|44.36|47|44.36|46.95|44.31|0
1646417060000|2022-03-04 18:04:20|46.93|44.29|47.19|44.55|47.19|44.55|46.93|44.29|0
1646417070000|2022-03-04 18:04:30|47.1|44.46|47.15|44.51|47.19|44.55|47.1|44.46|0
1646417080000|2022-03-04 18:04:40|47.19|44.55|47.15|44.51|47.19|44.55|47.15|44.51|0
1646417090000|2022-03-04 18:04:50|47.34|44.7|47.29|44.65|47.34|44.7|47.29|44.65|0
1646417100000|2022-03-04 18:05:00|47.39|44.75|47.1|44.46|47.39|44.75|47.1|44.46|0
1646417110000|2022-03-04 18:05:10|47.19|44.55|47.34|44.7|47.44|44.8|47.19|44.55|0
1646417120000|2022-03-04 18:05:20|47.24|44.6|47.39|44.75|47.39|44.75|47.24|44.6|0
1646417130000|2022-03-04 18:05:30|47.1|44.46|47.15|44.51|47.15|44.51|47.05|44.41|0
1646417140000|2022-03-04 18:05:40|46.97|44.33|47.05|44.41|47.05|44.41|46.97|44.33|0
1646417150000|2022-03-04 18:05:50|47.1|44.46|47.05|44.41|47.1|44.46|46.93|44.29|0
1646417160000|2022-03-04 18:06:00|47.15|44.51|47.54|44.9|47.54|44.9|47.15|44.51|0
1646417170000|2022-03-04 18:06:10|47.49|44.85|47.24|44.6|47.51|44.87|47.24|44.6|0
1646417180000|2022-03-04 18:06:20|47.29|44.65|47.29|44.65|47.29|44.65|47.24|44.6|0
1646417190000|2022-03-04 18:06:30|47.24|44.6|47.29|44.65|47.29|44.65|47.24|44.6|0
1646417200000|2022-03-04 18:06:40|47.27|44.63|47.44|44.8|47.44|44.8|47.24|44.6|0
1646417210000|2022-03-04 18:06:50|47.39|44.75|47.49|44.85|47.59|44.95|47.39|44.75|0
1646417220000|2022-03-04 18:07:00|47.44|44.8|47.54|44.9|47.56|44.92|47.44|44.8|0
1646417230000|2022-03-04 18:07:10|47.59|44.95|47.83|45.19|47.83|45.19|47.59|44.95|0
1646417240000|2022-03-04 18:07:20|47.78|45.14|47.78|45.14|47.83|45.19|47.78|45.14|0
1646417250000|2022-03-04 18:07:30|47.88|45.24|47.83|45.19|47.93|45.29|47.83|45.19|0
1646417260000|2022-03-04 18:07:40|47.76|45.12|47.66|45.02|47.76|45.12|47.63|44.99|0
1646417270000|2022-03-04 18:07:50|47.73|45.09|47.68|45.04|47.73|45.09|47.68|45.04|0
1646417280000|2022-03-04 18:08:00|47.66|45.02|47.68|45.04|47.68|45.04|47.54|44.9|0
1646417290000|2022-03-04 18:08:10|47.63|44.99|47.63|44.99|47.63|44.99|47.61|44.97|0
1646417300000|2022-03-04 18:08:20|47.58|44.94|47.68|45.04|47.68|45.04|47.54|44.9|0
1646417310000|2022-03-04 18:08:30|47.63|44.99|47.68|45.04|47.73|45.09|47.63|44.99|0
1646417320000|2022-03-04 18:08:40|47.73|45.09|47.61|44.97|47.73|45.09|47.61|44.97|0
1646417330000|2022-03-04 18:08:50|47.73|45.09|47.78|45.14|47.78|45.14|47.73|45.09|0
1646417340000|2022-03-04 18:09:00|47.73|45.09|47.78|45.14|47.88|45.24|47.68|45.04|0
1646417350000|2022-03-04 18:09:10|47.8|45.16|47.98|45.34|47.98|45.34|47.8|45.16|0
1646417360000|2022-03-04 18:09:20|47.93|45.29|47.93|45.29|47.98|45.34|47.93|45.29|0
1646417370000|2022-03-04 18:09:30|47.98|45.34|47.88|45.24|48.03|45.39|47.83|45.19|0
1646417380000|2022-03-04 18:09:40|47.83|45.19|47.73|45.09|47.83|45.19|47.68|45.04|0
1646417390000|2022-03-04 18:09:50|47.83|45.19|47.8|45.16|47.83|45.19|47.8|45.16|0
1646417400000|2022-03-04 18:10:00|47.93|45.29|47.88|45.24|47.93|45.29|47.88|45.24|0
1646417410000|2022-03-04 18:10:10|47.78|45.14|47.58|44.94|47.78|45.14|47.58|44.94|0
1646417420000|2022-03-04 18:10:20|47.41|44.77|47.34|44.7|47.41|44.77|47.29|44.65|0
1646417430000|2022-03-04 18:10:30|47.29|44.65|47.19|44.55|47.34|44.7|47.14|44.5|0
1646417440000|2022-03-04 18:10:40|47.14|44.5|47.09|44.45|47.19|44.55|47.09|44.45|0
1646417450000|2022-03-04 18:10:50|47.19|44.55|47.09|44.45|47.24|44.6|47.09|44.45|0
1646417460000|2022-03-04 18:11:00|47.14|44.5|47.19|44.55|47.29|44.65|47.12|44.48|0
1646417480000|2022-03-04 18:11:20|47.24|44.6|47|44.36|47.24|44.6|47|44.36|0
1646417490000|2022-03-04 18:11:30|47.14|44.5|47.09|44.45|47.14|44.5|47.05|44.41|0
1646417500000|2022-03-04 18:11:40|47.05|44.41|46.95|44.31|47.05|44.41|46.85|44.21|0
1646417510000|2022-03-04 18:11:50|47.19|44.55|47|44.36|47.19|44.55|47|44.36|0
1646417520000|2022-03-04 18:12:00|47.02|44.38|47.09|44.45|47.09|44.45|46.9|44.26|0
1646417530000|2022-03-04 18:12:10|47|44.36|46.95|44.31|47|44.36|46.9|44.26|0
1646417540000|2022-03-04 18:12:20|47.02|44.38|47|44.36|47.05|44.41|46.9|44.26|0
1646417550000|2022-03-04 18:12:30|46.95|44.31|47.02|44.38|47.07|44.43|46.95|44.31|0
1646417560000|2022-03-04 18:12:40|47|44.36|47.09|44.45|47.09|44.45|47|44.36|0
1646417570000|2022-03-04 18:12:50|47.14|44.5|46.9|44.26|47.14|44.5|46.85|44.21|0
1646417580000|2022-03-04 18:13:00|46.95|44.31|47.05|44.41|47.05|44.41|46.9|44.26|0
1646417590000|2022-03-04 18:13:10|46.95|44.31|47.14|44.5|47.14|44.5|46.95|44.31|0
1646417600000|2022-03-04 18:13:20|47.05|44.41|47|44.36|47.05|44.41|47|44.36|0
1646417610000|2022-03-04 18:13:30|47.05|44.41|47|44.36|47.05|44.41|46.95|44.31|0
1646417620000|2022-03-04 18:13:40|46.9|44.26|46.85|44.21|46.9|44.26|46.85|44.21|0
1646417630000|2022-03-04 18:13:50|46.9|44.26|46.85|44.21|46.9|44.26|46.8|44.16|0
1646417640000|2022-03-04 18:14:00|46.9|44.26|47|44.36|47|44.36|46.9|44.26|0
1646417650000|2022-03-04 18:14:10|47.09|44.45|46.9|44.26|47.09|44.45|46.85|44.21|0
1646417660000|2022-03-04 18:14:20|46.85|44.21|47.04|44.4|47.04|44.4|46.85|44.21|0
1646417670000|2022-03-04 18:14:30|47.14|44.5|47.24|44.6|47.24|44.6|47.14|44.5|0
1646417680000|2022-03-04 18:14:40|47.14|44.5|46.85|44.21|47.14|44.5|46.85|44.21|0
1646417690000|2022-03-04 18:14:50|47.77|45.13|47.62|44.98|47.77|45.13|47.62|44.98|0
1646417700000|2022-03-04 18:15:00|47.64|45|47.67|45.03|47.67|45.03|47.52|44.88|0
1646417710000|2022-03-04 18:15:10|47.35|44.71|45.52|42.88|47.57|44.93|45.52|42.88|0
1646417720000|2022-03-04 18:15:20|45.41|42.77|45.41|42.77|45.5|42.86|45.41|42.77|0
1646417730000|2022-03-04 18:15:30|45.43|42.79|45.41|42.77|45.43|42.79|45.41|42.77|0
1646417740000|2022-03-04 18:15:40|45.5|42.86|45.69|43.05|45.69|43.05|45.5|42.86|0
1646417750000|2022-03-04 18:15:50|45.6|42.96|45.74|43.1|45.74|43.1|45.6|42.96|0
1646417760000|2022-03-04 18:16:00|45.88|43.24|45.93|43.29|45.93|43.29|45.88|43.24|0
1646417770000|2022-03-04 18:16:10|45.98|43.34|45.62|42.98|45.98|43.34|45.62|42.98|0
1646417780000|2022-03-04 18:16:20|45.55|42.91|45.5|42.86|45.55|42.91|45.5|42.86|0
1646417790000|2022-03-04 18:16:30|45.52|42.88|45.45|42.81|45.55|42.91|45.45|42.81|0
1646417800000|2022-03-04 18:16:40|45.22|42.58|44.98|42.34|45.22|42.58|44.93|42.29|0
1646417810000|2022-03-04 18:16:50|44.84|42.2|44.88|42.24|44.88|42.24|44.84|42.2|0
1646417820000|2022-03-04 18:17:00|44.74|42.1|44.37|41.73|44.74|42.1|44.37|41.73|0
1646417830000|2022-03-04 18:17:10|44.51|41.87|43.99|41.35|44.65|42.01|43.99|41.35|0
1646417840000|2022-03-04 18:17:20|44.18|41.54|44.27|41.63|44.27|41.63|44.16|41.52|0
1646417850000|2022-03-04 18:17:30|44.13|41.49|44.18|41.54|44.18|41.54|44.13|41.49|0
1646417860000|2022-03-04 18:17:40|44.23|41.59|44.16|41.52|44.23|41.59|44.16|41.52|0
1646417870000|2022-03-04 18:17:50|44.27|41.63|44.37|41.73|44.37|41.73|44.27|41.63|0
1646417880000|2022-03-04 18:18:00|44.51|41.87|44.41|41.77|44.55|41.91|44.41|41.77|0
1646417890000|2022-03-04 18:18:10|44.16|41.52|44.18|41.54|44.27|41.63|44.16|41.52|0
1646417900000|2022-03-04 18:18:20|44.13|41.49|43.99|41.35|44.13|41.49|43.99|41.35|0
1646417910000|2022-03-04 18:18:30|43.85|41.21|43.83|41.19|43.85|41.21|43.67|41.03|0
1646417920000|2022-03-04 18:18:40|43.78|41.14|43.9|41.26|43.9|41.26|43.78|41.14|0
1646417930000|2022-03-04 18:18:50|43.92|41.28|44.02|41.38|44.04|41.4|43.9|41.26|0
1646417940000|2022-03-04 18:19:00|44.09|41.45|44.18|41.54|44.18|41.54|44.09|41.45|0
1646417950000|2022-03-04 18:19:10|44.09|41.45|44.13|41.49|44.13|41.49|44.09|41.45|0
1646417960000|2022-03-04 18:19:20|44.09|41.45|44.13|41.49|44.13|41.49|44.09|41.45|0
1646417970000|2022-03-04 18:19:30|44.04|41.4|44.18|41.54|44.23|41.59|44.04|41.4|0
1646417980000|2022-03-04 18:19:40|44.23|41.59|44.27|41.63|44.27|41.63|44.23|41.59|0
1646417990000|2022-03-04 18:19:50|44.32|41.68|44.2|41.56|44.32|41.68|44.2|41.56|0
1646418000000|2022-03-04 18:20:00|44.32|41.68|44.65|42.01|44.65|42.01|44.32|41.68|0
1646418010000|2022-03-04 18:20:10|44.69|42.05|44.55|41.91|44.69|42.05|44.55|41.91|0
1646418020000|2022-03-04 18:20:20|44.6|41.96|44.32|41.68|44.6|41.96|44.32|41.68|0
1646418030000|2022-03-04 18:20:30|44.37|41.73|44.65|42.01|44.65|42.01|44.37|41.73|0
1646418040000|2022-03-04 18:20:40|44.69|42.05|44.55|41.91|44.69|42.05|44.55|41.91|0
1646418050000|2022-03-04 18:20:50|44.51|41.87|44.84|42.2|44.84|42.2|44.51|41.87|0
1646418060000|2022-03-04 18:21:00|44.93|42.29|45.02|42.38|45.07|42.43|44.93|42.29|0
1646418070000|2022-03-04 18:21:10|45.17|42.53|45.02|42.38|45.17|42.53|45.02|42.38|0
1646418080000|2022-03-04 18:21:20|45|42.36|45.07|42.43|45.07|42.43|44.93|42.29|0
1646418090000|2022-03-04 18:21:30|45.09|42.45|44.62|41.98|45.09|42.45|44.6|41.96|0
1646418100000|2022-03-04 18:21:40|44.74|42.1|44.65|42.01|44.74|42.1|44.65|42.01|0
1646418110000|2022-03-04 18:21:50|44.69|42.05|44.69|42.05|44.69|42.05|44.69|42.05|0
1646418120000|2022-03-04 18:22:00|44.79|42.15|44.93|42.29|44.93|42.29|44.79|42.15|0
1646418130000|2022-03-04 18:22:10|44.98|42.34|44.88|42.24|45.21|42.57|44.88|42.24|0
1646418140000|2022-03-04 18:22:20|44.93|42.29|44.88|42.24|44.98|42.34|44.88|42.24|0
1646418150000|2022-03-04 18:22:30|44.84|42.2|44.69|42.05|44.88|42.24|44.69|42.05|0
1646418160000|2022-03-04 18:22:40|44.65|42.01|44.65|42.01|44.65|42.01|44.6|41.96|0
1646418170000|2022-03-04 18:22:50|44.6|41.96|44.55|41.91|44.6|41.96|44.51|41.87|0
1646418180000|2022-03-04 18:23:00|44.51|41.87|44.55|41.91|44.55|41.91|44.51|41.87|0
1646418190000|2022-03-04 18:23:10|44.74|42.1|44.69|42.05|44.74|42.1|44.69|42.05|0
1646418200000|2022-03-04 18:23:20|44.53|41.89|44.32|41.68|44.53|41.89|44.32|41.68|0
1646418210000|2022-03-04 18:23:30|44.22|41.58|44.27|41.63|44.37|41.73|44.22|41.58|0
1646418220000|2022-03-04 18:23:40|44.32|41.68|44.22|41.58|44.32|41.68|44.22|41.58|0
1646418230000|2022-03-04 18:23:50|44.18|41.54|43.9|41.26|44.18|41.54|43.9|41.26|0
1646418240000|2022-03-04 18:24:00|43.95|41.31|43.95|41.31|44.04|41.4|43.95|41.31|0
1646418250000|2022-03-04 18:24:10|43.99|41.35|44.11|41.47|44.11|41.47|43.99|41.35|0
1646418260000|2022-03-04 18:24:20|44.15|41.51|43.99|41.35|44.15|41.51|43.97|41.33|0
1646418270000|2022-03-04 18:24:30|44.13|41.49|44.04|41.4|44.13|41.49|44.04|41.4|0
1646418280000|2022-03-04 18:24:40|43.87|41.23|43.99|41.35|43.99|41.35|43.85|41.21|0
1646418290000|2022-03-04 18:24:50|43.95|41.31|43.9|41.26|43.99|41.35|43.9|41.26|0
1646418300000|2022-03-04 18:25:00|43.76|41.12|43.95|41.31|44.13|41.49|43.76|41.12|0
1646418310000|2022-03-04 18:25:10|43.81|41.17|44.08|41.44|44.08|41.44|43.76|41.12|0
1646418320000|2022-03-04 18:25:20|44.04|41.4|44.15|41.51|44.15|41.51|44.04|41.4|0
1646418330000|2022-03-04 18:25:30|44.2|41.56|44.32|41.68|44.32|41.68|44.2|41.56|0
1646418340000|2022-03-04 18:25:40|44.18|41.54|44.22|41.58|44.22|41.58|44.18|41.54|0
1646418350000|2022-03-04 18:25:50|44.18|41.54|44.22|41.58|44.22|41.58|44.18|41.54|0
1646418360000|2022-03-04 18:26:00|44.34|41.7|44.46|41.82|44.46|41.82|44.34|41.7|0
1646418370000|2022-03-04 18:26:10|44.53|41.89|44.34|41.7|44.53|41.89|44.32|41.68|0
1646418380000|2022-03-04 18:26:20|44.29|41.65|44.22|41.58|44.29|41.65|44.18|41.54|0
1646418390000|2022-03-04 18:26:30|44.29|41.65|44.22|41.58|44.46|41.82|44.22|41.58|0
1646418400000|2022-03-04 18:26:40|44.15|41.51|44.08|41.44|44.27|41.63|44.08|41.44|0
1646418410000|2022-03-04 18:26:50|44.06|41.42|44.22|41.58|44.22|41.58|44.06|41.42|0
1646418420000|2022-03-04 18:27:00|44.27|41.63|44.22|41.58|44.32|41.68|44.22|41.58|0
1646418430000|2022-03-04 18:27:10|44.08|41.44|44.06|41.42|44.08|41.44|43.97|41.33|0
1646418440000|2022-03-04 18:27:20|43.99|41.35|43.94|41.3|43.99|41.35|43.94|41.3|0
1646418450000|2022-03-04 18:27:30|44.01|41.37|44.08|41.44|44.08|41.44|43.99|41.35|0
1646418460000|2022-03-04 18:27:40|44.13|41.49|44.13|41.49|44.15|41.51|44.13|41.49|0
1646418470000|2022-03-04 18:27:50|44.08|41.44|44.2|41.56|44.2|41.56|44.04|41.4|0
1646418480000|2022-03-04 18:28:00|44.22|41.58|44.22|41.58|44.22|41.58|44.11|41.47|0
1646418490000|2022-03-04 18:28:10|44.27|41.63|44.08|41.44|44.27|41.63|44.08|41.44|0
1646418500000|2022-03-04 18:28:20|43.87|41.23|43.94|41.3|43.94|41.3|43.87|41.23|0
1646418510000|2022-03-04 18:28:30|43.99|41.35|43.9|41.26|44.04|41.4|43.9|41.26|0
1646418520000|2022-03-04 18:28:40|43.94|41.3|43.99|41.35|43.99|41.35|43.94|41.3|0
1646418530000|2022-03-04 18:28:50|44.04|41.4|44.08|41.44|44.08|41.44|44.04|41.4|0
1646418540000|2022-03-04 18:29:00|44.04|41.4|44.13|41.49|44.13|41.49|43.9|41.26|0
1646418550000|2022-03-04 18:29:10|43.99|41.35|43.85|41.21|43.99|41.35|43.85|41.21|0
1646418560000|2022-03-04 18:29:20|43.94|41.3|43.94|41.3|43.99|41.35|43.94|41.3|0
1646418570000|2022-03-04 18:29:30|43.9|41.26|43.83|41.19|43.9|41.26|43.8|41.16|0
1646418580000|2022-03-04 18:29:40|43.85|41.21|43.85|41.21|43.85|41.21|43.8|41.16|0
1646418590000|2022-03-04 18:29:50|43.8|41.16|43.85|41.21|43.9|41.26|43.8|41.16|0
1646418600000|2022-03-04 18:30:00|43.8|41.16|44.04|41.4|44.04|41.4|43.8|41.16|0
1646418610000|2022-03-04 18:30:10|44.08|41.44|43.99|41.35|44.08|41.44|43.9|41.26|0
1646418620000|2022-03-04 18:30:20|44.08|41.44|44.08|41.44|44.08|41.44|44.04|41.4|0
1646418630000|2022-03-04 18:30:30|44.13|41.49|44.13|41.49|44.18|41.54|44.13|41.49|0
1646418640000|2022-03-04 18:30:40|44.18|41.54|44.36|41.72|44.36|41.72|44.18|41.54|0
1646418650000|2022-03-04 18:30:50|44.29|41.65|44.13|41.49|44.32|41.68|44.13|41.49|0
1646418660000|2022-03-04 18:31:00|44.04|41.4|44.2|41.56|44.22|41.58|44.04|41.4|0
1646418670000|2022-03-04 18:31:10|44.13|41.49|43.94|41.3|44.13|41.49|43.94|41.3|0
1646418680000|2022-03-04 18:31:20|43.99|41.35|44.13|41.49|44.2|41.56|43.99|41.35|0
1646418690000|2022-03-04 18:31:30|44.22|41.58|44.5|41.86|44.5|41.86|44.22|41.58|0
1646418700000|2022-03-04 18:31:40|44.55|41.91|44.69|42.05|44.69|42.05|44.55|41.91|0
1646418710000|2022-03-04 18:31:50|44.78|42.14|44.74|42.1|44.81|42.17|44.74|42.1|0
1646418720000|2022-03-04 18:32:00|44.64|42|44.83|42.19|44.83|42.19|44.64|42|0
1646418730000|2022-03-04 18:32:10|44.78|42.14|44.55|41.91|44.78|42.14|44.55|41.91|0
1646418740000|2022-03-04 18:32:20|44.46|41.82|44.55|41.91|44.55|41.91|44.46|41.82|0
1646418750000|2022-03-04 18:32:30|44.5|41.86|44.46|41.82|44.5|41.86|44.46|41.82|0
1646418760000|2022-03-04 18:32:40|44.55|41.91|44.46|41.82|44.55|41.91|44.46|41.82|0
1646418770000|2022-03-04 18:32:50|44.52|41.88|44.57|41.93|44.57|41.93|44.5|41.86|0
1646418780000|2022-03-04 18:33:00|44.5|41.86|44.36|41.72|44.5|41.86|44.36|41.72|0
1646418790000|2022-03-04 18:33:10|44.38|41.74|44.5|41.86|44.55|41.91|44.38|41.74|0
1646418800000|2022-03-04 18:33:20|44.45|41.81|44.45|41.81|44.57|41.93|44.45|41.81|0
1646418810000|2022-03-04 18:33:30|44.5|41.86|44.41|41.77|44.5|41.86|44.41|41.77|0
1646418820000|2022-03-04 18:33:40|44.36|41.72|44.5|41.86|44.5|41.86|44.36|41.72|0
1646418830000|2022-03-04 18:33:50|44.55|41.91|44.69|42.05|44.74|42.1|44.55|41.91|0
1646418840000|2022-03-04 18:34:00|44.74|42.1|44.64|42|44.74|42.1|44.64|42|0
1646418850000|2022-03-04 18:34:10|44.69|42.05|44.69|42.05|44.78|42.14|44.64|42|0
1646418860000|2022-03-04 18:34:20|44.6|41.96|44.64|42|44.69|42.05|44.6|41.96|0
1646418870000|2022-03-04 18:34:30|44.5|41.86|44.55|41.91|44.55|41.91|44.45|41.81|0
1646418880000|2022-03-04 18:34:40|44.45|41.81|44.36|41.72|44.45|41.81|44.36|41.72|0
1646418890000|2022-03-04 18:34:50|44.38|41.74|44.36|41.72|44.38|41.74|44.36|41.72|0
1646418900000|2022-03-04 18:35:00|44.41|41.77|44.45|41.81|44.5|41.86|44.41|41.77|0
1646418910000|2022-03-04 18:35:10|44.69|42.05|44.78|42.14|44.83|42.19|44.69|42.05|0
1646418920000|2022-03-04 18:35:20|44.76|42.12|44.83|42.19|44.88|42.24|44.76|42.12|0
1646418930000|2022-03-04 18:35:30|44.9|42.26|44.74|42.1|44.9|42.26|44.74|42.1|0
1646418940000|2022-03-04 18:35:40|44.59|41.95|44.55|41.91|44.62|41.98|44.55|41.91|0
1646418950000|2022-03-04 18:35:50|44.59|41.95|44.64|42|44.69|42.05|44.59|41.95|0
1646418960000|2022-03-04 18:36:00|44.59|41.95|44.41|41.77|44.59|41.95|44.41|41.77|0
1646418970000|2022-03-04 18:36:10|44.45|41.81|44.66|42.02|44.66|42.02|44.45|41.81|0
1646418980000|2022-03-04 18:36:20|44.59|41.95|44.5|41.86|44.59|41.95|44.45|41.81|0
1646418990000|2022-03-04 18:36:30|44.34|41.7|44.29|41.65|44.41|41.77|44.29|41.65|0
1646419000000|2022-03-04 18:36:40|44.31|41.67|44.36|41.72|44.41|41.77|44.31|41.67|0
1646419010000|2022-03-04 18:36:50|44.41|41.77|44.36|41.72|44.41|41.77|44.31|41.67|0
1646419020000|2022-03-04 18:37:00|44.31|41.67|44.41|41.77|44.41|41.77|44.29|41.65|0
1646419030000|2022-03-04 18:37:10|44.36|41.72|44.5|41.86|44.55|41.91|44.36|41.72|0
1646419040000|2022-03-04 18:37:20|44.55|41.91|44.45|41.81|44.55|41.91|44.45|41.81|0
1646419050000|2022-03-04 18:37:30|44.48|41.84|44.55|41.91|44.55|41.91|44.48|41.84|0
1646419060000|2022-03-04 18:37:40|44.64|42|44.55|41.91|44.64|42|44.55|41.91|0
1646419070000|2022-03-04 18:37:50|44.59|41.95|44.5|41.86|44.64|42|44.5|41.86|0
1646419080000|2022-03-04 18:38:00|44.59|41.95|44.64|42|44.64|42|44.5|41.86|0
1646419090000|2022-03-04 18:38:10|44.69|42.05|44.76|42.12|44.78|42.14|44.69|42.05|0
1646419100000|2022-03-04 18:38:20|44.78|42.14|44.69|42.05|44.78|42.14|44.69|42.05|0
1646419110000|2022-03-04 18:38:30|44.73|42.09|45.07|42.43|45.07|42.43|44.73|42.09|0
1646419120000|2022-03-04 18:38:40|45.11|42.47|45.45|42.81|45.45|42.81|45.11|42.47|0
1646419130000|2022-03-04 18:38:50|45.49|42.85|45.25|42.61|45.49|42.85|45.25|42.61|0
1646419140000|2022-03-04 18:39:00|45.3|42.66|45.42|42.78|45.45|42.81|45.3|42.66|0
1646419150000|2022-03-04 18:39:10|45.54|42.9|45.45|42.81|45.54|42.9|45.42|42.78|0
1646419160000|2022-03-04 18:39:20|45.47|42.83|45.44|42.8|45.47|42.83|45.44|42.8|0
1646419170000|2022-03-04 18:39:30|45.52|42.88|45.52|42.88|45.52|42.88|45.49|42.85|0
1646419180000|2022-03-04 18:39:40|45.54|42.9|45.78|43.14|45.78|43.14|45.54|42.9|0
1646419190000|2022-03-04 18:39:50|45.73|43.09|45.68|43.04|45.73|43.09|45.68|43.04|0
1646419200000|2022-03-04 18:40:00|45.21|42.57|45.11|42.47|45.21|42.57|45.11|42.47|0
1646419210000|2022-03-04 18:40:10|45.02|42.38|44.88|42.24|45.06|42.42|44.88|42.24|0
1646419220000|2022-03-04 18:40:20|44.76|42.12|44.73|42.09|44.78|42.14|44.73|42.09|0
1646419230000|2022-03-04 18:40:30|44.69|42.05|44.69|42.05|44.78|42.14|44.69|42.05|0
1646419240000|2022-03-04 18:40:40|44.78|42.14|44.73|42.09|44.78|42.14|44.71|42.07|0
1646419250000|2022-03-04 18:40:50|44.69|42.05|44.83|42.19|44.83|42.19|44.69|42.05|0
1646419260000|2022-03-04 18:41:00|45.02|42.38|45.02|42.38|45.16|42.52|45.02|42.38|0
1646419270000|2022-03-04 18:41:10|44.97|42.33|44.73|42.09|44.97|42.33|44.73|42.09|0
1646419280000|2022-03-04 18:41:20|44.8|42.16|44.78|42.14|44.85|42.21|44.78|42.14|0
1646419290000|2022-03-04 18:41:30|44.8|42.16|44.31|41.67|44.8|42.16|44.31|41.67|0
1646419300000|2022-03-04 18:41:40|44.26|41.62|44.08|41.44|44.26|41.62|44.08|41.44|0
1646419310000|2022-03-04 18:41:50|43.89|41.25|43.8|41.16|43.89|41.25|43.8|41.16|0
1646419320000|2022-03-04 18:42:00|43.66|41.02|43.34|40.7|43.66|41.02|43.2|40.56|0
1646419330000|2022-03-04 18:42:10|43.38|40.74|43.52|40.88|43.52|40.88|43.38|40.74|0
1646419340000|2022-03-04 18:42:20|43.57|40.93|43.52|40.88|43.57|40.93|43.52|40.88|0
1646419360000|2022-03-04 18:42:40|43.48|40.84|43.29|40.65|43.52|40.88|43.29|40.65|0
1646419370000|2022-03-04 18:42:50|43.2|40.56|43.11|40.47|43.2|40.56|43.11|40.47|0
1646419380000|2022-03-04 18:43:00|43.15|40.51|43.06|40.42|43.15|40.51|43.02|40.38|0
1646419390000|2022-03-04 18:43:10|42.93|40.29|42.88|40.24|42.93|40.29|42.88|40.24|0
1646419400000|2022-03-04 18:43:20|42.79|40.15|42.88|40.24|42.88|40.24|42.79|40.15|0
1646419410000|2022-03-04 18:43:30|43.02|40.38|42.83|40.19|43.02|40.38|42.83|40.19|0
1646419420000|2022-03-04 18:43:40|42.65|40.01|42.7|40.06|42.7|40.06|42.65|40.01|0
1646419430000|2022-03-04 18:43:50|42.74|40.1|42.79|40.15|42.83|40.19|42.74|40.1|0
1646419440000|2022-03-04 18:44:00|42.7|40.06|42.97|40.33|42.97|40.33|42.7|40.06|0
1646419450000|2022-03-04 18:44:10|42.93|40.29|42.86|40.22|42.97|40.33|42.86|40.22|0
1646419460000|2022-03-04 18:44:20|42.88|40.24|43.06|40.42|43.06|40.42|42.88|40.24|0
1646419470000|2022-03-04 18:44:30|43.08|40.44|43.11|40.47|43.11|40.47|43.08|40.44|0
1646419480000|2022-03-04 18:44:40|43.04|40.4|43.02|40.38|43.04|40.4|42.97|40.33|0
1646419490000|2022-03-04 18:44:50|42.88|40.24|42.81|40.17|42.88|40.24|42.81|40.17|0
1646419500000|2022-03-04 18:45:00|42.79|40.15|42.61|39.97|42.79|40.15|42.61|39.97|0
1646419510000|2022-03-04 18:45:10|42.56|39.92|42.52|39.88|42.56|39.92|42.47|39.83|0
1646419520000|2022-03-04 18:45:20|42.47|39.83|42.47|39.83|42.56|39.92|42.47|39.83|0
1646419530000|2022-03-04 18:45:30|42.43|39.79|42.29|39.65|42.43|39.79|42.29|39.65|0
1646419540000|2022-03-04 18:45:40|42.33|39.69|42.38|39.74|42.38|39.74|42.33|39.69|0
1646419550000|2022-03-04 18:45:50|42.49|39.85|42.61|39.97|42.61|39.97|42.49|39.85|0
1646419560000|2022-03-04 18:46:00|42.7|40.06|42.58|39.94|42.7|40.06|42.58|39.94|0
1646419570000|2022-03-04 18:46:10|42.61|39.97|42.29|39.65|42.61|39.97|42.29|39.65|0
1646419580000|2022-03-04 18:46:20|42.24|39.6|42.33|39.69|42.43|39.79|42.24|39.6|0
1646419590000|2022-03-04 18:46:30|42.38|39.74|42.38|39.74|42.38|39.74|42.38|39.74|0
1646419600000|2022-03-04 18:46:40|42.42|39.78|42.56|39.92|42.56|39.92|42.42|39.78|0
1646419610000|2022-03-04 18:46:50|42.65|40.01|42.65|40.01|42.7|40.06|42.65|40.01|0
1646419620000|2022-03-04 18:47:00|42.7|40.06|42.45|39.81|42.7|40.06|42.45|39.81|0
1646419630000|2022-03-04 18:47:10|42.38|39.74|42.42|39.78|42.42|39.78|42.33|39.69|0
1646419640000|2022-03-04 18:47:20|42.61|39.97|42.56|39.92|42.61|39.97|42.47|39.83|0
1646419650000|2022-03-04 18:47:30|42.61|39.97|42.65|40.01|42.65|40.01|42.61|39.97|0
1646419660000|2022-03-04 18:47:40|42.7|40.06|42.33|39.69|42.7|40.06|42.33|39.69|0
1646419670000|2022-03-04 18:47:50|42.38|39.74|42.33|39.69|42.38|39.74|42.31|39.67|0
1646419680000|2022-03-04 18:48:00|42.29|39.65|42.29|39.65|42.29|39.65|42.27|39.63|0
1646419690000|2022-03-04 18:48:10|42.33|39.69|42.38|39.74|42.47|39.83|42.33|39.69|0
1646419700000|2022-03-04 18:48:20|42.42|39.78|42.42|39.78|42.42|39.78|42.38|39.74|0
1646419710000|2022-03-04 18:48:30|42.47|39.83|42.61|39.97|42.61|39.97|42.47|39.83|0
1646419720000|2022-03-04 18:48:40|42.47|39.83|42.47|39.83|42.47|39.83|42.47|39.83|0
1646419730000|2022-03-04 18:48:50|42.56|39.92|42.65|40.01|42.65|40.01|42.56|39.92|0
1646419740000|2022-03-04 18:49:00|42.61|39.97|42.65|40.01|42.65|40.01|42.56|39.92|0
1646419750000|2022-03-04 18:49:10|42.7|40.06|42.6|39.96|42.7|40.06|42.6|39.96|0
1646419760000|2022-03-04 18:49:20|42.58|39.94|42.56|39.92|42.6|39.96|42.51|39.87|0
1646419770000|2022-03-04 18:49:30|42.65|40.01|42.6|39.96|42.65|40.01|42.6|39.96|0
1646419780000|2022-03-04 18:49:40|42.58|39.94|42.76|40.12|42.76|40.12|42.58|39.94|0
1646419790000|2022-03-04 18:49:50|42.74|40.1|42.7|40.06|42.74|40.1|42.65|40.01|0
1646419800000|2022-03-04 18:50:00|42.79|40.15|42.7|40.06|42.92|40.28|42.7|40.06|0
1646419810000|2022-03-04 18:50:10|42.83|40.19|42.79|40.15|42.83|40.19|42.79|40.15|0
1646419820000|2022-03-04 18:50:20|42.7|40.06|42.79|40.15|42.79|40.15|42.7|40.06|0
1646419830000|2022-03-04 18:50:30|42.74|40.1|43.01|40.37|43.04|40.4|42.74|40.1|0
1646419840000|2022-03-04 18:50:40|42.97|40.33|42.88|40.24|43.01|40.37|42.88|40.24|0
1646419850000|2022-03-04 18:50:50|42.79|40.15|42.83|40.19|42.88|40.24|42.79|40.15|0
1646419860000|2022-03-04 18:51:00|42.79|40.15|42.97|40.33|42.97|40.33|42.79|40.15|0
1646419870000|2022-03-04 18:51:10|43.01|40.37|42.97|40.33|43.01|40.37|42.92|40.28|0
1646419880000|2022-03-04 18:51:20|43.01|40.37|43.11|40.47|43.15|40.51|43.01|40.37|0
1646419890000|2022-03-04 18:51:30|43.15|40.51|43.11|40.47|43.2|40.56|43.11|40.47|0
1646419900000|2022-03-04 18:51:40|43.06|40.42|43.29|40.65|43.43|40.79|43.06|40.42|0
1646419910000|2022-03-04 18:51:50|43.38|40.74|43.33|40.69|43.38|40.74|43.29|40.65|0
1646419920000|2022-03-04 18:52:00|43.29|40.65|43.15|40.51|43.29|40.65|43.15|40.51|0
1646419930000|2022-03-04 18:52:10|43.06|40.42|43.2|40.56|43.2|40.56|43.06|40.42|0
1646419940000|2022-03-04 18:52:20|43.29|40.65|43.2|40.56|43.31|40.67|43.2|40.56|0
1646419950000|2022-03-04 18:52:30|43.24|40.6|43.38|40.74|43.38|40.74|43.24|40.6|0
1646419960000|2022-03-04 18:52:40|43.33|40.69|43.24|40.6|43.33|40.69|43.24|40.6|0
1646419970000|2022-03-04 18:52:50|43.1|40.46|43.15|40.51|43.15|40.51|43.1|40.46|0
1646419980000|2022-03-04 18:53:00|43.2|40.56|43.24|40.6|43.29|40.65|43.2|40.56|0
1646419990000|2022-03-04 18:53:10|43.26|40.62|43.2|40.56|43.26|40.62|43.15|40.51|0
1646420000000|2022-03-04 18:53:20|43.13|40.49|43.1|40.46|43.13|40.49|43.1|40.46|0
1646420010000|2022-03-04 18:53:30|43.15|40.51|43.2|40.56|43.2|40.56|43.15|40.51|0
1646420020000|2022-03-04 18:53:40|43.1|40.46|43.06|40.42|43.15|40.51|43.06|40.42|0
1646420030000|2022-03-04 18:53:50|43.1|40.46|43.01|40.37|43.1|40.46|43.01|40.37|0
1646420040000|2022-03-04 18:54:00|43.06|40.42|43.06|40.42|43.06|40.42|42.92|40.28|0
1646420050000|2022-03-04 18:54:10|43.01|40.37|43.1|40.46|43.1|40.46|42.92|40.28|0
1646420060000|2022-03-04 18:54:20|43.2|40.56|43.22|40.58|43.22|40.58|43.2|40.56|0
1646420070000|2022-03-04 18:54:30|43.29|40.65|43.22|40.58|43.33|40.69|43.22|40.58|0
1646420080000|2022-03-04 18:54:40|43.2|40.56|43.2|40.56|43.2|40.56|43.06|40.42|0
1646420090000|2022-03-04 18:54:50|43.29|40.65|43.24|40.6|43.29|40.65|43.2|40.56|0
1646420100000|2022-03-04 18:55:00|43.22|40.58|43.47|40.83|43.47|40.83|43.22|40.58|0
1646420110000|2022-03-04 18:55:10|43.52|40.88|43.24|40.6|43.52|40.88|43.24|40.6|0
1646420120000|2022-03-04 18:55:20|43.29|40.65|43.24|40.6|43.29|40.65|43.24|40.6|0
1646420130000|2022-03-04 18:55:30|43.2|40.56|43.2|40.56|43.2|40.56|43.13|40.49|0
1646420140000|2022-03-04 18:55:40|43.24|40.6|43.29|40.65|43.38|40.74|43.24|40.6|0
1646420150000|2022-03-04 18:55:50|43.24|40.6|43.19|40.55|43.33|40.69|43.19|40.55|0
1646420160000|2022-03-04 18:56:00|43.24|40.6|43.06|40.42|43.24|40.6|43.06|40.42|0
1646420170000|2022-03-04 18:56:10|42.92|40.28|43.01|40.37|43.01|40.37|42.92|40.28|0
1646420180000|2022-03-04 18:56:20|43.06|40.42|43.01|40.37|43.06|40.42|43.01|40.37|0
1646420190000|2022-03-04 18:56:30|42.97|40.33|42.87|40.23|42.97|40.33|42.83|40.19|0
1646420200000|2022-03-04 18:56:40|42.92|40.28|42.92|40.28|42.97|40.33|42.87|40.23|0
1646420210000|2022-03-04 18:56:50|42.97|40.33|42.74|40.1|42.97|40.33|42.74|40.1|0
1646420220000|2022-03-04 18:57:00|42.71|40.07|42.6|39.96|42.71|40.07|42.6|39.96|0
1646420230000|2022-03-04 18:57:10|42.51|39.87|42.35|39.71|42.51|39.87|42.35|39.71|0
1646420240000|2022-03-04 18:57:20|42.33|39.69|42.47|39.83|42.47|39.83|42.31|39.67|0
1646420250000|2022-03-04 18:57:30|42.38|39.74|42.29|39.65|42.38|39.74|42.24|39.6|0
1646420260000|2022-03-04 18:57:40|42.11|39.47|42.06|39.42|42.2|39.56|42.06|39.42|0
1646420270000|2022-03-04 18:57:50|42.02|39.38|41.88|39.24|42.02|39.38|41.88|39.24|0
1646420280000|2022-03-04 18:58:00|41.93|39.29|41.79|39.15|41.93|39.29|41.79|39.15|0
1646420290000|2022-03-04 18:58:10|41.88|39.24|41.93|39.29|41.93|39.29|41.88|39.24|0
1646420300000|2022-03-04 18:58:20|41.88|39.24|42.22|39.58|42.22|39.58|41.88|39.24|0
1646420310000|2022-03-04 18:58:30|42.19|39.55|42.15|39.51|42.19|39.55|42.1|39.46|0
1646420320000|2022-03-04 18:58:40|42.1|39.46|42.15|39.51|42.15|39.51|42.1|39.46|0
1646420330000|2022-03-04 18:58:50|42.1|39.46|42.02|39.38|42.1|39.46|42.02|39.38|0
1646420340000|2022-03-04 18:59:00|41.97|39.33|41.7|39.06|41.97|39.33|41.7|39.06|0
1646420350000|2022-03-04 18:59:10|41.57|38.93|41.3|38.66|41.57|38.93|41.26|38.62|0
1646420360000|2022-03-04 18:59:20|41.17|38.53|41.39|38.75|41.39|38.75|41.17|38.53|0
1646420370000|2022-03-04 18:59:30|41.48|38.84|41.37|38.73|41.48|38.84|41.35|38.71|0
1646420380000|2022-03-04 18:59:40|41.35|38.71|41.39|38.75|41.39|38.75|41.26|38.62|0
1646420390000|2022-03-04 18:59:50|41.35|38.71|41.35|38.71|41.39|38.75|41.35|38.71|0
1646420400000|2022-03-04 19:00:00|41.39|38.75|41.97|39.33|41.97|39.33|41.39|38.75|0
1646420410000|2022-03-04 19:00:10|41.75|39.11|41.52|38.88|41.75|39.11|41.52|38.88|0
1646420420000|2022-03-04 19:00:20|41.61|38.97|41.79|39.15|41.92|39.28|41.61|38.97|0
1646420430000|2022-03-04 19:00:30|41.84|39.2|41.95|39.31|41.95|39.31|41.84|39.2|0
1646420440000|2022-03-04 19:00:40|41.84|39.2|41.7|39.06|41.84|39.2|41.7|39.06|0
1646420450000|2022-03-04 19:00:50|41.66|39.02|41.48|38.84|41.66|39.02|41.39|38.75|0
1646420460000|2022-03-04 19:01:00|41.35|38.71|41.21|38.57|41.35|38.71|41.12|38.48|0
1646420470000|2022-03-04 19:01:10|41.17|38.53|41.08|38.44|41.17|38.53|40.99|38.35|0
1646420480000|2022-03-04 19:01:20|41.15|38.51|40.86|38.22|41.21|38.57|40.86|38.22|0
1646420490000|2022-03-04 19:01:30|40.93|38.29|40.95|38.31|41.04|38.4|40.93|38.29|0
1646420500000|2022-03-04 19:01:40|40.93|38.29|40.86|38.22|40.93|38.29|40.82|38.18|0
1646420510000|2022-03-04 19:01:50|40.9|38.26|40.77|38.13|40.95|38.31|40.77|38.13|0
1646420520000|2022-03-04 19:02:00|41.21|38.57|41.12|38.48|41.21|38.57|41.12|38.48|0
1646420530000|2022-03-04 19:02:10|40.9|38.26|40.71|38.07|40.9|38.26|40.71|38.07|0
1646420540000|2022-03-04 19:02:20|40.73|38.09|40.82|38.18|40.82|38.18|40.73|38.09|0
1646420550000|2022-03-04 19:02:30|40.9|38.26|40.77|38.13|40.9|38.26|40.69|38.05|0
1646420560000|2022-03-04 19:02:40|40.73|38.09|40.86|38.22|40.86|38.22|40.73|38.09|0
1646420570000|2022-03-04 19:02:50|40.82|38.18|40.9|38.26|40.95|38.31|40.82|38.18|0
1646420580000|2022-03-04 19:03:00|40.68|38.04|40.64|38|40.73|38.09|40.51|37.87|0
1646420590000|2022-03-04 19:03:10|40.6|37.96|40.25|37.61|40.6|37.96|40.25|37.61|0
1646420600000|2022-03-04 19:03:20|40.34|37.7|40.16|37.52|40.38|37.74|40.16|37.52|0
1646420610000|2022-03-04 19:03:30|40.21|37.57|40.21|37.57|40.25|37.61|40.21|37.57|0
1646420620000|2022-03-04 19:03:40|40.29|37.65|40.73|38.09|40.73|38.09|40.29|37.65|0
1646420630000|2022-03-04 19:03:50|40.64|38|40.6|37.96|40.66|38.02|40.6|37.96|0
1646420640000|2022-03-04 19:04:00|40.55|37.91|40.77|38.13|40.77|38.13|40.55|37.91|0
1646420650000|2022-03-04 19:04:10|40.9|38.26|41.21|38.57|41.21|38.57|40.86|38.22|0
1646420660000|2022-03-04 19:04:20|41.17|38.53|41.12|38.48|41.17|38.53|41.08|38.44|0
1646420670000|2022-03-04 19:04:30|41.1|38.46|41.17|38.53|41.21|38.57|41.08|38.44|0
1646420680000|2022-03-04 19:04:40|41.1|38.46|41.19|38.55|41.19|38.55|41.1|38.46|0
1646420690000|2022-03-04 19:04:50|41.26|38.62|41.04|38.4|41.26|38.62|41.04|38.4|0
1646420700000|2022-03-04 19:05:00|41.12|38.48|41.26|38.62|41.34|38.7|41.08|38.44|0
1646420710000|2022-03-04 19:05:10|41.12|38.48|41.39|38.75|41.43|38.79|41.12|38.48|0
1646420720000|2022-03-04 19:05:20|41.48|38.84|41.48|38.84|41.48|38.84|41.45|38.81|0
1646420730000|2022-03-04 19:05:30|41.52|38.88|41.52|38.88|41.52|38.88|41.52|38.88|0
1646420740000|2022-03-04 19:05:40|41.48|38.84|41.41|38.77|41.48|38.84|41.41|38.77|0
1646420750000|2022-03-04 19:05:50|41.39|38.75|41.17|38.53|41.39|38.75|41.06|38.42|0
1646420760000|2022-03-04 19:06:00|41.26|38.62|41.39|38.75|41.39|38.75|41.12|38.48|0
1646420770000|2022-03-04 19:06:10|41.34|38.7|41.39|38.75|41.52|38.88|41.34|38.7|0
1646420780000|2022-03-04 19:06:20|41.32|38.68|41.26|38.62|41.32|38.68|41.21|38.57|0
1646420790000|2022-03-04 19:06:30|41.21|38.57|41.26|38.62|41.34|38.7|41.21|38.57|0
1646420800000|2022-03-04 19:06:40|41.3|38.66|41.34|38.7|41.34|38.7|41.21|38.57|0
1646420810000|2022-03-04 19:06:50|41.39|38.75|41.52|38.88|41.52|38.88|41.39|38.75|0
1646420820000|2022-03-04 19:07:00|41.39|38.75|41.39|38.75|41.39|38.75|41.3|38.66|0
1646420830000|2022-03-04 19:07:10|41.3|38.66|41.43|38.79|41.43|38.79|41.3|38.66|0
1646420840000|2022-03-04 19:07:20|41.39|38.75|41.34|38.7|41.39|38.75|41.34|38.7|0
1646420850000|2022-03-04 19:07:30|41.39|38.75|41.34|38.7|41.43|38.79|41.34|38.7|0
1646420860000|2022-03-04 19:07:40|41.43|38.79|41.17|38.53|41.52|38.88|41.17|38.53|0
1646420870000|2022-03-04 19:07:50|41.21|38.57|41.12|38.48|41.21|38.57|41.08|38.44|0
1646420880000|2022-03-04 19:08:00|41.03|38.39|40.81|38.17|41.03|38.39|40.81|38.17|0
1646420890000|2022-03-04 19:08:10|40.86|38.22|40.9|38.26|40.9|38.26|40.81|38.17|0
1646420900000|2022-03-04 19:08:20|40.99|38.35|40.99|38.35|40.99|38.35|40.95|38.31|0
1646420910000|2022-03-04 19:08:30|41.03|38.39|40.95|38.31|41.03|38.39|40.95|38.31|0
1646420920000|2022-03-04 19:08:40|41.03|38.39|41.14|38.5|41.21|38.57|41.03|38.39|0
1646420930000|2022-03-04 19:08:50|41.12|38.48|41.12|38.48|41.12|38.48|41.08|38.44|0
1646420940000|2022-03-04 19:09:00|40.97|38.33|40.9|38.26|40.97|38.33|40.9|38.26|0
1646420950000|2022-03-04 19:09:10|40.95|38.31|41.17|38.53|41.21|38.57|40.95|38.31|0
1646420960000|2022-03-04 19:09:20|41.19|38.55|41.41|38.77|41.48|38.84|41.19|38.55|0
1646420970000|2022-03-04 19:09:30|41.5|38.86|41.54|38.9|41.54|38.9|41.25|38.61|0
1646420980000|2022-03-04 19:09:40|41.61|38.97|41.59|38.95|41.61|38.97|41.56|38.92|0
1646420990000|2022-03-04 19:09:50|41.54|38.9|41.3|38.66|41.54|38.9|41.3|38.66|0
1646421000000|2022-03-04 19:10:00|41.12|38.48|41.08|38.44|41.12|38.48|41.08|38.44|0
1646421010000|2022-03-04 19:10:10|40.99|38.35|40.9|38.26|40.99|38.35|40.9|38.26|0
1646421020000|2022-03-04 19:10:20|40.77|38.13|40.68|38.04|40.77|38.13|40.64|38|0
1646421030000|2022-03-04 19:10:30|40.64|38|40.51|37.87|40.64|38|40.51|37.87|0
1646421040000|2022-03-04 19:10:40|40.46|37.82|40.64|38|40.64|38|40.46|37.82|0
1646421050000|2022-03-04 19:10:50|40.59|37.95|40.59|37.95|40.64|38|40.59|37.95|0
1646421060000|2022-03-04 19:11:00|40.55|37.91|40.46|37.82|40.55|37.91|40.46|37.82|0
1646421070000|2022-03-04 19:11:10|40.42|37.78|40.51|37.87|40.51|37.87|40.4|37.76|0
1646421080000|2022-03-04 19:11:20|40.55|37.91|40.94|38.3|40.94|38.3|40.55|37.91|0
1646421090000|2022-03-04 19:11:30|40.97|38.33|40.99|38.35|41.1|38.46|40.97|38.33|0
1646421100000|2022-03-04 19:11:40|40.9|38.26|40.68|38.04|40.94|38.3|40.68|38.04|0
1646421110000|2022-03-04 19:11:50|40.64|38|40.86|38.22|40.86|38.22|40.64|38|0
1646421120000|2022-03-04 19:12:00|40.94|38.3|41.08|38.44|41.08|38.44|40.94|38.3|0
1646421130000|2022-03-04 19:12:10|41.03|38.39|40.92|38.28|41.03|38.39|40.9|38.26|0
1646421140000|2022-03-04 19:12:20|40.94|38.3|41.03|38.39|41.03|38.39|40.9|38.26|0
1646421150000|2022-03-04 19:12:30|41.01|38.37|41.08|38.44|41.16|38.52|41.01|38.37|0
1646421160000|2022-03-04 19:12:40|41.05|38.41|41.08|38.44|41.08|38.44|41.05|38.41|0
1646421170000|2022-03-04 19:12:50|40.94|38.3|40.92|38.28|40.99|38.35|40.92|38.28|0
1646421180000|2022-03-04 19:13:00|40.9|38.26|40.68|38.04|40.9|38.26|40.68|38.04|0
1646421190000|2022-03-04 19:13:10|40.64|38|40.59|37.95|40.64|38|40.59|37.95|0
1646421200000|2022-03-04 19:13:20|40.64|38|40.75|38.11|40.81|38.17|40.64|38|0
1646421210000|2022-03-04 19:13:30|40.81|38.17|40.77|38.13|40.86|38.22|40.77|38.13|0
1646421220000|2022-03-04 19:13:40|40.72|38.08|40.77|38.13|40.77|38.13|40.72|38.08|0
1646421230000|2022-03-04 19:13:50|40.68|38.04|40.64|38|40.68|38.04|40.64|38|0
1646421240000|2022-03-04 19:14:00|40.72|38.08|40.72|38.08|40.72|38.08|40.59|37.95|0
1646421250000|2022-03-04 19:14:10|40.68|38.04|40.57|37.93|40.68|38.04|40.57|37.93|0
1646421260000|2022-03-04 19:14:20|40.55|37.91|40.7|38.06|40.7|38.06|40.51|37.87|0
1646421270000|2022-03-04 19:14:30|40.59|37.95|40.68|38.04|40.68|38.04|40.55|37.91|0
1646421280000|2022-03-04 19:14:40|40.66|38.02|40.61|37.97|40.66|38.02|40.55|37.91|0
1646421290000|2022-03-04 19:14:50|40.55|37.91|40.46|37.82|40.55|37.91|40.46|37.82|0
1646421300000|2022-03-04 19:15:00|40.64|38|40.86|38.22|40.86|38.22|40.64|38|0
1646421310000|2022-03-04 19:15:10|40.72|38.08|40.77|38.13|40.77|38.13|40.61|37.97|0
1646421320000|2022-03-04 19:15:20|40.72|38.08|40.72|38.08|40.74|38.1|40.72|38.08|0
1646421330000|2022-03-04 19:15:30|40.64|38|40.33|37.69|40.64|38|40.33|37.69|0
1646421340000|2022-03-04 19:15:40|40.29|37.65|40.11|37.47|40.29|37.65|40.07|37.43|0
1646421350000|2022-03-04 19:15:50|40.16|37.52|40.16|37.52|40.16|37.52|40.11|37.47|0
1646421360000|2022-03-04 19:16:00|40.33|37.69|40.51|37.87|40.51|37.87|40.33|37.69|0
1646421370000|2022-03-04 19:16:10|40.48|37.84|40.42|37.78|40.55|37.91|40.42|37.78|0
1646421380000|2022-03-04 19:16:20|40.46|37.82|40.42|37.78|40.46|37.82|40.42|37.78|0
1646421390000|2022-03-04 19:16:30|40.24|37.6|40.29|37.65|40.29|37.65|40.24|37.6|0
1646421400000|2022-03-04 19:16:40|40.24|37.6|40.33|37.69|40.33|37.69|40.2|37.56|0
1646421410000|2022-03-04 19:16:50|40.37|37.73|40.59|37.95|40.59|37.95|40.33|37.69|0
1646421420000|2022-03-04 19:17:00|40.55|37.91|40.55|37.91|40.59|37.95|40.55|37.91|0
1646421430000|2022-03-04 19:17:10|40.5|37.86|40.46|37.82|40.55|37.91|40.44|37.8|0
1646421440000|2022-03-04 19:17:20|40.5|37.86|40.42|37.78|40.55|37.91|40.42|37.78|0
1646421450000|2022-03-04 19:17:30|40.5|37.86|40.42|37.78|40.5|37.86|40.42|37.78|0
1646421460000|2022-03-04 19:17:40|40.46|37.82|40.42|37.78|40.46|37.82|40.42|37.78|0
1646421470000|2022-03-04 19:17:50|40.11|37.47|40.16|37.52|40.16|37.52|40.11|37.47|0
1646421480000|2022-03-04 19:18:00|40.33|37.69|40.44|37.8|40.44|37.8|40.33|37.69|0
1646421490000|2022-03-04 19:18:10|40.46|37.82|40.85|38.21|40.85|38.21|40.46|37.82|0
1646421500000|2022-03-04 19:18:20|40.81|38.17|40.64|38|40.85|38.21|40.64|38|0
1646421510000|2022-03-04 19:18:30|40.72|38.08|40.85|38.21|40.85|38.21|40.68|38.04|0
1646421520000|2022-03-04 19:18:40|40.81|38.17|40.85|38.21|40.9|38.26|40.81|38.17|0
1646421530000|2022-03-04 19:18:50|40.99|38.35|40.92|38.28|40.99|38.35|40.92|38.28|0
1646421540000|2022-03-04 19:19:00|40.81|38.17|40.81|38.17|40.85|38.21|40.81|38.17|0
1646421550000|2022-03-04 19:19:10|40.85|38.21|40.77|38.13|40.85|38.21|40.77|38.13|0
1646421560000|2022-03-04 19:19:20|40.72|38.08|40.74|38.1|40.77|38.13|40.72|38.08|0
1646421570000|2022-03-04 19:19:30|40.77|38.13|40.94|38.3|40.94|38.3|40.77|38.13|0
1646421580000|2022-03-04 19:19:40|40.81|38.17|40.85|38.21|40.85|38.21|40.81|38.17|0
1646421590000|2022-03-04 19:19:50|40.81|38.17|40.85|38.21|40.9|38.26|40.81|38.17|0
1646421600000|2022-03-04 19:20:00|40.94|38.3|40.77|38.13|40.94|38.3|40.77|38.13|0
1646421610000|2022-03-04 19:20:10|40.85|38.21|40.85|38.21|40.94|38.3|40.85|38.21|0
1646421620000|2022-03-04 19:20:20|40.77|38.13|40.92|38.28|40.92|38.28|40.77|38.13|0
1646421630000|2022-03-04 19:20:30|40.94|38.3|41.03|38.39|41.07|38.43|40.94|38.3|0
1646421640000|2022-03-04 19:20:40|41.07|38.43|41.56|38.92|41.56|38.92|41.07|38.43|0
1646421650000|2022-03-04 19:20:50|41.47|38.83|41.38|38.74|41.56|38.92|41.38|38.74|0
1646421660000|2022-03-04 19:21:00|41.43|38.79|41.49|38.85|41.49|38.85|41.43|38.79|0
1646421670000|2022-03-04 19:21:10|41.47|38.83|41.49|38.85|41.49|38.85|41.4|38.76|0
1646421680000|2022-03-04 19:21:20|41.52|38.88|41.6|38.96|41.6|38.96|41.52|38.88|0
1646421690000|2022-03-04 19:21:30|41.67|39.03|42.28|39.64|42.28|39.64|41.67|39.03|0
1646421700000|2022-03-04 19:21:40|42.14|39.5|42.01|39.37|42.14|39.5|42.01|39.37|0
1646421710000|2022-03-04 19:21:50|41.98|39.34|42.01|39.37|42.01|39.37|41.87|39.23|0
1646421720000|2022-03-04 19:22:00|42.12|39.48|41.87|39.23|42.14|39.5|41.87|39.23|0
1646421730000|2022-03-04 19:22:10|41.83|39.19|41.96|39.32|41.96|39.32|41.83|39.19|0
1646421740000|2022-03-04 19:22:20|40.91|38.27|41.14|38.5|41.14|38.5|40.91|38.27|0
1646421750000|2022-03-04 19:22:30|42.39|39.75|42.34|39.7|42.39|39.75|42.34|39.7|0
1646421760000|2022-03-04 19:22:40|42.3|39.66|42.25|39.61|42.3|39.66|42.25|39.61|0
1646421770000|2022-03-04 19:22:50|41.94|39.3|41.89|39.25|41.98|39.34|41.89|39.25|0
1646421780000|2022-03-04 19:23:00|41.76|39.12|41.96|39.32|41.96|39.32|41.76|39.12|0
1646421790000|2022-03-04 19:23:10|41.89|39.25|41.85|39.21|41.98|39.34|41.85|39.21|0
1646421800000|2022-03-04 19:23:20|42.07|39.43|42.05|39.41|42.07|39.43|42.05|39.41|0
1646421810000|2022-03-04 19:23:30|42.2|39.56|42.29|39.65|42.34|39.7|42.2|39.56|0
1646421820000|2022-03-04 19:23:40|42.41|39.77|42.88|40.24|42.88|40.24|42.34|39.7|0
1646421830000|2022-03-04 19:23:50|42.79|40.15|43.5|40.86|43.5|40.86|42.75|40.11|0
1646421840000|2022-03-04 19:24:00|43.29|40.65|43.34|40.7|43.43|40.79|43.29|40.65|0
1646421850000|2022-03-04 19:24:10|43.39|40.75|43.39|40.75|43.48|40.84|43.39|40.75|0
1646421860000|2022-03-04 19:24:20|43.43|40.79|43.43|40.79|43.43|40.79|43.34|40.7|0
1646421870000|2022-03-04 19:24:30|43.39|40.75|43.39|40.75|43.39|40.75|43.34|40.7|0
1646421880000|2022-03-04 19:24:40|43.29|40.65|43.29|40.65|43.29|40.65|43.29|40.65|0
1646421890000|2022-03-04 19:24:50|43.34|40.7|43.32|40.68|43.34|40.7|43.25|40.61|0
1646421900000|2022-03-04 19:25:00|43.34|40.7|43.39|40.75|43.39|40.75|43.2|40.56|0
1646421910000|2022-03-04 19:25:10|43.43|40.79|43.2|40.56|43.43|40.79|43.2|40.56|0
1646421920000|2022-03-04 19:25:20|43.25|40.61|43.39|40.75|43.39|40.75|43.25|40.61|0
1646421930000|2022-03-04 19:25:30|43.32|40.68|43.25|40.61|43.32|40.68|43.25|40.61|0
1646421940000|2022-03-04 19:25:40|43.66|41.02|43.75|41.11|43.75|41.11|43.66|41.02|0
1646421950000|2022-03-04 19:25:50|44.12|41.48|43.99|41.35|44.12|41.48|43.85|41.21|0
1646421960000|2022-03-04 19:26:00|44.08|41.44|43.91|41.27|44.08|41.44|43.89|41.25|0
1646421970000|2022-03-04 19:26:10|43.94|41.3|43.75|41.11|43.94|41.3|43.75|41.11|0
1646421980000|2022-03-04 19:26:20|43.85|41.21|43.89|41.25|43.89|41.25|43.85|41.21|0
1646421990000|2022-03-04 19:26:30|43.85|41.21|43.66|41.02|43.85|41.21|43.66|41.02|0
1646422000000|2022-03-04 19:26:40|43.68|41.04|43.52|40.88|43.68|41.04|43.48|40.84|0
1646422010000|2022-03-04 19:26:50|43.41|40.77|43.34|40.7|43.41|40.77|43.34|40.7|0
1646422020000|2022-03-04 19:27:00|43.25|40.61|42.79|40.15|43.25|40.61|42.79|40.15|0
1646422030000|2022-03-04 19:27:10|42.75|40.11|43.11|40.47|43.11|40.47|42.75|40.11|0
1646422040000|2022-03-04 19:27:20|43.02|40.38|43.02|40.38|43.02|40.38|42.97|40.33|0
1646422050000|2022-03-04 19:27:30|43.06|40.42|42.99|40.35|43.06|40.42|42.99|40.35|0
1646422060000|2022-03-04 19:27:40|42.75|40.11|42.84|40.2|42.84|40.2|42.75|40.11|0
1646422070000|2022-03-04 19:27:50|42.79|40.15|42.97|40.33|42.97|40.33|42.79|40.15|0
1646422080000|2022-03-04 19:28:00|43.02|40.38|42.99|40.35|43.02|40.38|42.97|40.33|0
1646422090000|2022-03-04 19:28:10|43.02|40.38|42.97|40.33|43.02|40.38|42.93|40.29|0
1646422100000|2022-03-04 19:28:20|43.02|40.38|42.88|40.24|43.02|40.38|42.88|40.24|0
1646422110000|2022-03-04 19:28:30|42.84|40.2|42.65|40.01|42.84|40.2|42.65|40.01|0
1646422120000|2022-03-04 19:28:40|42.7|40.06|42.88|40.24|42.88|40.24|42.7|40.06|0
1646422130000|2022-03-04 19:28:50|42.93|40.29|42.84|40.2|42.93|40.29|42.79|40.15|0
1646422140000|2022-03-04 19:29:00|42.7|40.06|42.68|40.04|42.7|40.06|42.68|40.04|0
1646422150000|2022-03-04 19:29:10|42.56|39.92|42.38|39.74|42.56|39.92|42.34|39.7|0
1646422160000|2022-03-04 19:29:20|42.25|39.61|42.56|39.92|42.56|39.92|42.25|39.61|0
1646422170000|2022-03-04 19:29:30|42.61|39.97|42.7|40.06|42.7|40.06|42.61|39.97|0
1646422180000|2022-03-04 19:29:40|42.65|40.01|42.79|40.15|42.79|40.15|42.65|40.01|0
1646422190000|2022-03-04 19:29:50|42.84|40.2|43.02|40.38|43.02|40.38|42.84|40.2|0
1646422200000|2022-03-04 19:30:00|42.97|40.33|42.61|39.97|42.97|40.33|42.61|39.97|0
1646422210000|2022-03-04 19:30:10|42.65|40.01|42.65|40.01|42.65|40.01|42.65|40.01|0
1646422220000|2022-03-04 19:30:20|42.63|39.99|42.56|39.92|42.63|39.99|42.47|39.83|0
1646422230000|2022-03-04 19:30:30|42.47|39.83|42.61|39.97|42.61|39.97|42.43|39.79|0
1646422240000|2022-03-04 19:30:40|42.7|40.06|43.13|40.49|43.15|40.51|42.7|40.06|0
1646422250000|2022-03-04 19:30:50|42.97|40.33|43.11|40.47|43.15|40.51|42.97|40.33|0
1646422260000|2022-03-04 19:31:00|43.02|40.38|43.11|40.47|43.11|40.47|43.02|40.38|0
1646422270000|2022-03-04 19:31:10|43.22|40.58|43.61|40.97|43.61|40.97|43.22|40.58|0
1646422280000|2022-03-04 19:31:20|43.66|41.02|43.71|41.07|43.71|41.07|43.61|40.97|0
1646422290000|2022-03-04 19:31:30|43.75|41.11|43.66|41.02|43.75|41.11|43.66|41.02|0
1646422300000|2022-03-04 19:31:40|43.47|40.83|43.66|41.02|43.66|41.02|43.47|40.83|0
1646422310000|2022-03-04 19:31:50|43.57|40.93|43.59|40.95|43.59|40.95|43.52|40.88|0
1646422320000|2022-03-04 19:32:00|43.57|40.93|43.47|40.83|43.57|40.93|43.43|40.79|0
1646422330000|2022-03-04 19:32:10|43.45|40.81|43.5|40.86|43.5|40.86|43.34|40.7|0
1646422340000|2022-03-04 19:32:20|43.52|40.88|43.47|40.83|43.57|40.93|43.47|40.83|0
1646422350000|2022-03-04 19:32:30|43.52|40.88|43.47|40.83|43.52|40.88|43.47|40.83|0
1646422360000|2022-03-04 19:32:40|43.22|40.58|43.31|40.67|43.31|40.67|43.15|40.51|0
1646422370000|2022-03-04 19:32:50|43.29|40.65|43.47|40.83|43.47|40.83|43.24|40.6|0
1646422380000|2022-03-04 19:33:00|43.38|40.74|43.43|40.79|43.63|40.99|43.38|40.74|0
1646422390000|2022-03-04 19:33:10|43.34|40.7|43.43|40.79|43.43|40.79|43.34|40.7|0
1646422400000|2022-03-04 19:33:20|43.47|40.83|43.34|40.7|43.47|40.83|43.34|40.7|0
1646422410000|2022-03-04 19:33:30|43.38|40.74|43.47|40.83|43.47|40.83|43.38|40.74|0
1646422420000|2022-03-04 19:33:40|43.43|40.79|43.38|40.74|43.43|40.79|43.34|40.7|0
1646422430000|2022-03-04 19:33:50|43.36|40.72|43.34|40.7|43.36|40.72|43.15|40.51|0
1646422440000|2022-03-04 19:34:00|43.36|40.72|43.24|40.6|43.36|40.72|43.24|40.6|0
1646422450000|2022-03-04 19:34:10|43.29|40.65|43.36|40.72|43.36|40.72|43.24|40.6|0
1646422460000|2022-03-04 19:34:20|43.57|40.93|43.43|40.79|43.57|40.93|43.43|40.79|0
1646422480000|2022-03-04 19:34:40|43.38|40.74|43.29|40.65|43.38|40.74|43.29|40.65|0
1646422490000|2022-03-04 19:34:50|43.27|40.63|43.34|40.7|43.34|40.7|43.27|40.63|0
1646422500000|2022-03-04 19:35:00|43.38|40.74|43.38|40.74|43.38|40.74|43.34|40.7|0
1646422510000|2022-03-04 19:35:10|43.52|40.88|43.36|40.72|43.61|40.97|43.36|40.72|0
1646422520000|2022-03-04 19:35:20|43.2|40.56|43.29|40.65|43.29|40.65|43.2|40.56|0
1646422530000|2022-03-04 19:35:30|43.2|40.56|42.97|40.33|43.2|40.56|42.97|40.33|0
1646422540000|2022-03-04 19:35:40|42.92|40.28|42.88|40.24|42.92|40.28|42.88|40.24|0
1646422550000|2022-03-04 19:35:50|42.83|40.19|42.7|40.06|42.83|40.19|42.7|40.06|0
1646422560000|2022-03-04 19:36:00|42.63|39.99|42.56|39.92|42.63|39.99|42.43|39.79|0
1646422570000|2022-03-04 19:36:10|42.47|39.83|42.47|39.83|42.61|39.97|42.47|39.83|0
1646422580000|2022-03-04 19:36:20|42.43|39.79|42.38|39.74|42.43|39.79|42.38|39.74|0
1646422590000|2022-03-04 19:36:30|42.43|39.79|42.56|39.92|42.56|39.92|42.43|39.79|0
1646422600000|2022-03-04 19:36:40|42.52|39.88|42.88|40.24|42.88|40.24|42.52|39.88|0
1646422610000|2022-03-04 19:36:50|42.79|40.15|42.67|40.03|42.79|40.15|42.67|40.03|0
1646422620000|2022-03-04 19:37:00|42.72|40.08|42.72|40.08|42.72|40.08|42.7|40.06|0
1646422630000|2022-03-04 19:37:10|42.83|40.19|42.9|40.26|42.9|40.26|42.79|40.15|0
1646422640000|2022-03-04 19:37:20|42.83|40.19|42.56|39.92|42.83|40.19|42.56|39.92|0
1646422650000|2022-03-04 19:37:30|42.58|39.94|42.65|40.01|42.65|40.01|42.58|39.94|0
1646422660000|2022-03-04 19:37:40|42.51|39.87|42.47|39.83|42.51|39.87|42.47|39.83|0
1646422670000|2022-03-04 19:37:50|42.56|39.92|42.56|39.92|42.56|39.92|42.51|39.87|0
1646422680000|2022-03-04 19:38:00|42.79|40.15|42.92|40.28|42.97|40.33|42.79|40.15|0
1646422690000|2022-03-04 19:38:10|42.79|40.15|42.92|40.28|42.92|40.28|42.74|40.1|0
1646422700000|2022-03-04 19:38:20|42.79|40.15|42.74|40.1|42.81|40.17|42.74|40.1|0
1646422710000|2022-03-04 19:38:30|42.79|40.15|42.92|40.28|43.01|40.37|42.79|40.15|0
1646422720000|2022-03-04 19:38:40|42.83|40.19|42.97|40.33|42.97|40.33|42.83|40.19|0
1646422730000|2022-03-04 19:38:50|42.92|40.28|42.92|40.28|42.94|40.3|42.92|40.28|0
1646422740000|2022-03-04 19:39:00|42.94|40.3|42.88|40.24|42.94|40.3|42.88|40.24|0
1646422750000|2022-03-04 19:39:10|42.83|40.19|42.83|40.19|42.88|40.24|42.83|40.19|0
1646422760000|2022-03-04 19:39:20|42.76|40.12|42.97|40.33|42.97|40.33|42.76|40.12|0
1646422770000|2022-03-04 19:39:30|43.24|40.6|42.97|40.33|43.24|40.6|42.97|40.33|0
1646422780000|2022-03-04 19:39:40|43.01|40.37|42.92|40.28|43.01|40.37|42.92|40.28|0
1646422790000|2022-03-04 19:39:50|42.97|40.33|43.01|40.37|43.01|40.37|42.97|40.33|0
1646422800000|2022-03-04 19:40:00|42.97|40.33|42.6|39.96|42.97|40.33|42.6|39.96|0
1646422810000|2022-03-04 19:40:10|42.65|40.01|42.56|39.92|42.65|40.01|42.56|39.92|0
1646422820000|2022-03-04 19:40:20|42.51|39.87|42.7|40.06|42.7|40.06|42.51|39.87|0
1646422830000|2022-03-04 19:40:30|42.56|39.92|42.2|39.56|42.56|39.92|42.2|39.56|0
1646422840000|2022-03-04 19:40:40|42.24|39.6|42.24|39.6|42.33|39.69|42.24|39.6|0
1646422850000|2022-03-04 19:40:50|42.33|39.69|42.29|39.65|42.33|39.69|42.24|39.6|0
1646422860000|2022-03-04 19:41:00|42.33|39.69|42.29|39.65|42.51|39.87|42.29|39.65|0
1646422870000|2022-03-04 19:41:10|42.24|39.6|42.38|39.74|42.38|39.74|42.24|39.6|0
1646422880000|2022-03-04 19:41:20|42.4|39.76|42.38|39.74|42.4|39.76|42.31|39.67|0
1646422890000|2022-03-04 19:41:30|42.56|39.92|42.74|40.1|42.74|40.1|42.56|39.92|0
1646422900000|2022-03-04 19:41:40|42.63|39.99|42.42|39.78|42.63|39.99|42.38|39.74|0
1646422910000|2022-03-04 19:41:50|42.47|39.83|42.49|39.85|42.49|39.85|42.47|39.83|0
1646422920000|2022-03-04 19:42:00|42.65|40.01|42.69|40.05|42.69|40.05|42.56|39.92|0
1646422930000|2022-03-04 19:42:10|42.51|39.87|42.49|39.85|42.56|39.92|42.49|39.85|0
1646422940000|2022-03-04 19:42:20|42.47|39.83|42.15|39.51|42.47|39.83|42.06|39.42|0
1646422950000|2022-03-04 19:42:30|42.2|39.56|42.15|39.51|42.2|39.56|42.15|39.51|0
1646422960000|2022-03-04 19:42:40|42.2|39.56|41.88|39.24|42.2|39.56|41.88|39.24|0
1646422970000|2022-03-04 19:42:50|41.62|38.98|41.59|38.95|41.62|38.98|41.53|38.89|0
1646422980000|2022-03-04 19:43:00|41.57|38.93|41.75|39.11|41.75|39.11|41.57|38.93|0
1646422990000|2022-03-04 19:43:10|41.66|39.02|41.48|38.84|41.66|39.02|41.48|38.84|0
1646423000000|2022-03-04 19:43:20|41.44|38.8|41.35|38.71|41.44|38.8|41.35|38.71|0
1646423010000|2022-03-04 19:43:30|41.31|38.67|41.53|38.89|41.53|38.89|41.31|38.67|0
1646423020000|2022-03-04 19:43:40|41.57|38.93|41.48|38.84|41.57|38.93|41.48|38.84|0
1646423030000|2022-03-04 19:43:50|41.42|38.78|41.57|38.93|41.57|38.93|41.42|38.78|0
1646423040000|2022-03-04 19:44:00|41.48|38.84|41.48|38.84|41.5|38.86|41.48|38.84|0
1646423050000|2022-03-04 19:44:10|41.39|38.75|41.31|38.67|41.39|38.75|41.31|38.67|0
1646423060000|2022-03-04 19:44:20|41.39|38.75|41.39|38.75|41.44|38.8|41.39|38.75|0
1646423070000|2022-03-04 19:44:30|41.26|38.62|41.31|38.67|41.31|38.67|41.26|38.62|0
1646423080000|2022-03-04 19:44:40|41.35|38.71|41.37|38.73|41.37|38.73|41.33|38.69|0
1646423090000|2022-03-04 19:44:50|41.39|38.75|41.44|38.8|41.44|38.8|41.26|38.62|0
1646423100000|2022-03-04 19:45:00|41.39|38.75|41.04|38.4|41.39|38.75|41.04|38.4|0
1646423110000|2022-03-04 19:45:10|41.08|38.44|41.04|38.4|41.08|38.44|41.04|38.4|0
1646423120000|2022-03-04 19:45:20|41.08|38.44|41.62|38.98|41.66|39.02|41.08|38.44|0
1646423130000|2022-03-04 19:45:30|41.66|39.02|41.44|38.8|41.66|39.02|41.44|38.8|0
1646423140000|2022-03-04 19:45:40|41.39|38.75|41.62|38.98|41.62|38.98|41.39|38.75|0
1646423150000|2022-03-04 19:45:50|41.53|38.89|41.57|38.93|41.57|38.93|41.44|38.8|0
1646423160000|2022-03-04 19:46:00|41.48|38.84|41.44|38.8|41.53|38.89|41.44|38.8|0
1646423170000|2022-03-04 19:46:10|41.3|38.66|41.26|38.62|41.3|38.66|41.26|38.62|0
1646423180000|2022-03-04 19:46:20|41.3|38.66|41.26|38.62|41.3|38.66|41.17|38.53|0
1646423190000|2022-03-04 19:46:30|41.44|38.8|41.35|38.71|41.44|38.8|41.35|38.71|0
1646423200000|2022-03-04 19:46:40|41.19|38.55|41.17|38.53|41.22|38.58|41.17|38.53|0
1646423210000|2022-03-04 19:46:50|41.15|38.51|41|38.36|41.15|38.51|41|38.36|0
1646423220000|2022-03-04 19:47:00|41.08|38.44|41.04|38.4|41.13|38.49|41.04|38.4|0
1646423230000|2022-03-04 19:47:10|41|38.36|40.91|38.27|41|38.36|40.91|38.27|0
1646423240000|2022-03-04 19:47:20|40.97|38.33|40.86|38.22|40.97|38.33|40.86|38.22|0
1646423250000|2022-03-04 19:47:30|41.04|38.4|41.35|38.71|41.35|38.71|41.04|38.4|0
1646423260000|2022-03-04 19:47:40|41.26|38.62|41.24|38.6|41.26|38.62|41.22|38.58|0
1646423270000|2022-03-04 19:47:50|41.22|38.58|41.17|38.53|41.26|38.62|41.17|38.53|0
1646423280000|2022-03-04 19:48:00|41.08|38.44|41.08|38.44|41.17|38.53|41.08|38.44|0
1646423290000|2022-03-04 19:48:10|41.04|38.4|41.08|38.44|41.13|38.49|41.04|38.4|0
1646423300000|2022-03-04 19:48:20|41.13|38.49|40.91|38.27|41.13|38.49|40.91|38.27|0
1646423310000|2022-03-04 19:48:30|40.86|38.22|41.08|38.44|41.08|38.44|40.86|38.22|0
1646423320000|2022-03-04 19:48:40|41.13|38.49|40.95|38.31|41.13|38.49|40.91|38.27|0
1646423330000|2022-03-04 19:48:50|40.88|38.24|40.88|38.24|40.88|38.24|40.88|38.24|0
1646423340000|2022-03-04 19:49:00|40.86|38.22|41|38.36|41|38.36|40.82|38.18|0
1646423350000|2022-03-04 19:49:10|40.91|38.27|40.86|38.22|40.91|38.27|40.78|38.14|0
1646423360000|2022-03-04 19:49:20|40.82|38.18|40.82|38.18|40.91|38.27|40.82|38.18|0
1646423370000|2022-03-04 19:49:30|40.84|38.2|40.88|38.24|40.91|38.27|40.82|38.18|0
1646423380000|2022-03-04 19:49:40|40.95|38.31|40.82|38.18|40.95|38.31|40.82|38.18|0
1646423390000|2022-03-04 19:49:50|40.91|38.27|40.95|38.31|40.95|38.31|40.86|38.22|0
1646423400000|2022-03-04 19:50:00|40.91|38.27|40.86|38.22|40.91|38.27|40.86|38.22|0
1646423410000|2022-03-04 19:50:10|40.78|38.14|40.99|38.35|40.99|38.35|40.78|38.14|0
1646423420000|2022-03-04 19:50:20|40.88|38.24|40.78|38.14|40.88|38.24|40.78|38.14|0
1646423430000|2022-03-04 19:50:30|40.86|38.22|41.21|38.57|41.21|38.57|40.86|38.22|0
1646423440000|2022-03-04 19:50:40|41.17|38.53|41.44|38.8|41.44|38.8|41.17|38.53|0
1646423450000|2022-03-04 19:50:50|41.55|38.91|41.3|38.66|41.55|38.91|41.28|38.64|0
1646423460000|2022-03-04 19:51:00|41.39|38.75|41.48|38.84|41.52|38.88|41.39|38.75|0
1646423470000|2022-03-04 19:51:10|41.44|38.8|41.68|39.04|41.68|39.04|41.44|38.8|0
1646423480000|2022-03-04 19:51:20|42.04|39.4|41.77|39.13|42.04|39.4|41.77|39.13|0
1646423490000|2022-03-04 19:51:30|41.79|39.15|41.77|39.13|41.79|39.15|41.7|39.06|0
1646423500000|2022-03-04 19:51:40|41.97|39.33|41.75|39.11|41.97|39.33|41.75|39.11|0
1646423510000|2022-03-04 19:51:50|41.72|39.08|41.75|39.11|41.79|39.15|41.72|39.08|0
1646423520000|2022-03-04 19:52:00|41.57|38.93|41.59|38.95|41.59|38.95|41.52|38.88|0
1646423530000|2022-03-04 19:52:10|41.52|38.88|41.61|38.97|41.61|38.97|41.48|38.84|0
1646423540000|2022-03-04 19:52:20|41.7|39.06|41.57|38.93|41.7|39.06|41.57|38.93|0
1646423550000|2022-03-04 19:52:30|41.48|38.84|41.21|38.57|41.48|38.84|41.21|38.57|0
1646423560000|2022-03-04 19:52:40|41.08|38.44|41.13|38.49|41.13|38.49|41.08|38.44|0
1646423570000|2022-03-04 19:52:50|41.08|38.44|41.04|38.4|41.08|38.44|41.04|38.4|0
1646423580000|2022-03-04 19:53:00|41.08|38.44|40.86|38.22|41.08|38.44|40.86|38.22|0
1646423590000|2022-03-04 19:53:10|40.91|38.27|40.73|38.09|40.91|38.27|40.69|38.05|0
1646423600000|2022-03-04 19:53:20|40.82|38.18|40.82|38.18|40.84|38.2|40.77|38.13|0
1646423610000|2022-03-04 19:53:30|40.91|38.27|40.77|38.13|40.91|38.27|40.77|38.13|0
1646423620000|2022-03-04 19:53:40|40.82|38.18|40.86|38.22|40.86|38.22|40.82|38.18|0
1646423630000|2022-03-04 19:53:50|40.91|38.27|40.95|38.31|40.95|38.31|40.82|38.18|0
1646423640000|2022-03-04 19:54:00|41.04|38.4|41.04|38.4|41.04|38.4|41.04|38.4|0
1646423650000|2022-03-04 19:54:10|41.08|38.44|41.39|38.75|41.39|38.75|41.08|38.44|0
1646423660000|2022-03-04 19:54:20|41.35|38.71|41.43|38.79|41.48|38.84|41.35|38.71|0
1646423670000|2022-03-04 19:54:30|41.52|38.88|41.54|38.9|41.54|38.9|41.39|38.75|0
1646423680000|2022-03-04 19:54:40|41.39|38.75|41.17|38.53|41.39|38.75|41.17|38.53|0
1646423690000|2022-03-04 19:54:50|41.13|38.49|41.08|38.44|41.21|38.57|41.08|38.44|0
1646423700000|2022-03-04 19:55:00|41.17|38.53|41.3|38.66|41.3|38.66|41.12|38.48|0
1646423710000|2022-03-04 19:55:10|41.43|38.79|41.06|38.42|41.43|38.79|41.06|38.42|0
1646423720000|2022-03-04 19:55:20|40.82|38.18|40.77|38.13|40.82|38.18|40.77|38.13|0
1646423730000|2022-03-04 19:55:30|40.99|38.35|41.17|38.53|41.21|38.57|40.99|38.35|0
1646423740000|2022-03-04 19:55:40|41.26|38.62|41.26|38.62|41.26|38.62|41.21|38.57|0
1646423750000|2022-03-04 19:55:50|41.3|38.66|41.26|38.62|41.3|38.66|41.23|38.59|0
1646423760000|2022-03-04 19:56:00|41.12|38.48|41.12|38.48|41.17|38.53|41.12|38.48|0
1646423770000|2022-03-04 19:56:10|41.26|38.62|41.35|38.71|41.35|38.71|41.26|38.62|0
1646423780000|2022-03-04 19:56:20|41.32|38.68|41.52|38.88|41.52|38.88|41.3|38.66|0
1646423790000|2022-03-04 19:56:30|41.48|38.84|41.48|38.84|41.48|38.84|41.43|38.79|0
1646423800000|2022-03-04 19:56:40|41.43|38.79|41.48|38.84|41.48|38.84|41.39|38.75|0
1646423810000|2022-03-04 19:56:50|41.43|38.79|41.26|38.62|41.43|38.79|41.19|38.55|0
1646423820000|2022-03-04 19:57:00|41.17|38.53|41.12|38.48|41.21|38.57|41.12|38.48|0
1646423830000|2022-03-04 19:57:10|41.19|38.55|41.06|38.42|41.19|38.55|41.04|38.4|0
1646423840000|2022-03-04 19:57:20|41.08|38.44|41.04|38.4|41.08|38.44|41.04|38.4|0
1646423850000|2022-03-04 19:57:30|41.08|38.44|40.95|38.31|41.08|38.44|40.95|38.31|0
1646423860000|2022-03-04 19:57:40|41.01|38.37|40.95|38.31|41.01|38.37|40.9|38.26|0
1646423870000|2022-03-04 19:57:50|40.99|38.35|40.9|38.26|40.99|38.35|40.9|38.26|0
1646423880000|2022-03-04 19:58:00|40.69|38.05|40.47|37.83|40.69|38.05|40.47|37.83|0
1646423890000|2022-03-04 19:58:10|40.51|37.87|40.6|37.96|40.64|38|40.51|37.87|0
1646423900000|2022-03-04 19:58:20|40.64|38|40.69|38.05|40.69|38.05|40.64|38|0
1646423910000|2022-03-04 19:58:30|40.55|37.91|40.51|37.87|40.6|37.96|40.51|37.87|0
1646423920000|2022-03-04 19:58:40|40.42|37.78|40.34|37.7|40.42|37.78|40.29|37.65|0
1646423930000|2022-03-04 19:58:50|40.16|37.52|40.03|37.39|40.16|37.52|40.03|37.39|0
1646423940000|2022-03-04 19:59:00|39.82|37.18|39.69|37.05|39.82|37.18|39.69|37.05|0
1646423950000|2022-03-04 19:59:10|39.67|37.03|39.5|36.86|39.67|37.03|39.5|36.86|0
1646423960000|2022-03-04 19:59:20|39.52|36.88|39.56|36.92|39.56|36.92|39.52|36.88|0
1646423970000|2022-03-04 19:59:30|39.52|36.88|39.56|36.92|39.56|36.92|39.52|36.88|0
1646423980000|2022-03-04 19:59:40|39.52|36.88|39.73|37.09|39.73|37.09|39.52|36.88|0
1646423990000|2022-03-04 19:59:50|39.52|36.88|39.6|36.96|39.6|36.96|39.5|36.86|0
1646424000000|2022-03-04 20:00:00|39.52|36.88|39.78|37.14|39.78|37.14|39.52|36.88|0
1646424010000|2022-03-04 20:00:10|39.6|36.96|39.82|37.18|39.82|37.18|39.6|36.96|0
1646424020000|2022-03-04 20:00:20|39.99|37.35|39.92|37.28|39.99|37.35|39.82|37.18|0
1646424030000|2022-03-04 20:00:30|39.82|37.18|39.84|37.2|39.84|37.2|39.77|37.13|0
1646424040000|2022-03-04 20:00:40|39.88|37.24|39.86|37.22|39.88|37.24|39.86|37.22|0
1646424050000|2022-03-04 20:00:50|39.77|37.13|39.82|37.18|39.82|37.18|39.77|37.13|0
1646424060000|2022-03-04 20:01:00|39.8|37.16|39.69|37.05|39.8|37.16|39.69|37.05|0
1646424070000|2022-03-04 20:01:10|39.71|37.07|39.9|37.26|39.9|37.26|39.71|37.07|0
1646424080000|2022-03-04 20:01:20|39.99|37.35|39.82|37.18|39.99|37.35|39.82|37.18|0
1646424090000|2022-03-04 20:01:30|39.71|37.07|39.82|37.18|39.82|37.18|39.71|37.07|0
1646424100000|2022-03-04 20:01:40|39.73|37.09|39.86|37.22|39.86|37.22|39.73|37.09|0
1646424110000|2022-03-04 20:01:50|39.8|37.16|39.99|37.35|39.99|37.35|39.8|37.16|0
1646424120000|2022-03-04 20:02:00|40.03|37.39|40.21|37.57|40.25|37.61|40.03|37.39|0
1646424130000|2022-03-04 20:02:10|40.64|38|40.81|38.17|40.81|38.17|40.64|38|0
1646424140000|2022-03-04 20:02:20|40.68|38.04|40.64|38|40.73|38.09|40.55|37.91|0
1646424150000|2022-03-04 20:02:30|40.75|38.11|40.77|38.13|40.9|38.26|40.75|38.11|0
1646424160000|2022-03-04 20:02:40|40.68|38.04|40.99|38.35|40.99|38.35|40.68|38.04|0
1646424170000|2022-03-04 20:02:50|40.95|38.31|41.43|38.79|41.43|38.79|40.95|38.31|0
1646424180000|2022-03-04 20:03:00|41.21|38.57|41.56|38.92|41.56|38.92|41.21|38.57|0
1646424190000|2022-03-04 20:03:10|41.48|38.84|41.34|38.7|41.48|38.84|41.34|38.7|0
1646424200000|2022-03-04 20:03:20|41.45|38.81|41.25|38.61|41.45|38.81|41.21|38.57|0
1646424210000|2022-03-04 20:03:30|41.17|38.53|41.25|38.61|41.25|38.61|41.1|38.46|0
1646424220000|2022-03-04 20:03:40|41.34|38.7|41.08|38.44|41.34|38.7|41.08|38.44|0
1646424230000|2022-03-04 20:03:50|41.14|38.5|41.5|38.86|41.5|38.86|41.14|38.5|0
1646424240000|2022-03-04 20:04:00|41.52|38.88|41.79|39.15|41.79|39.15|41.52|38.88|0
1646424250000|2022-03-04 20:04:10|41.72|39.08|41.43|38.79|41.72|39.08|41.43|38.79|0
1646424260000|2022-03-04 20:04:20|41.3|38.66|41.39|38.75|41.43|38.79|41.3|38.66|0
1646424270000|2022-03-04 20:04:30|41.34|38.7|41.17|38.53|41.34|38.7|41.17|38.53|0
1646424280000|2022-03-04 20:04:40|41.12|38.48|41.23|38.59|41.23|38.59|41.12|38.48|0
1646424290000|2022-03-04 20:04:50|41.12|38.48|41.21|38.57|41.21|38.57|41.12|38.48|0
1646424300000|2022-03-04 20:05:00|41.3|38.66|41.5|38.86|41.5|38.86|41.25|38.61|0
1646424310000|2022-03-04 20:05:10|41.34|38.7|41.47|38.83|41.61|38.97|41.34|38.7|0
1646424320000|2022-03-04 20:05:20|41.5|38.86|41.61|38.97|41.61|38.97|41.5|38.86|0
1646424330000|2022-03-04 20:05:30|41.56|38.92|41.56|38.92|41.56|38.92|41.45|38.81|0
1646424340000|2022-03-04 20:05:40|41.52|38.88|41.61|38.97|41.61|38.97|41.52|38.88|0
1646424350000|2022-03-04 20:05:50|41.65|39.01|41.83|39.19|41.83|39.19|41.65|39.01|0
1646424360000|2022-03-04 20:06:00|41.79|39.15|42.14|39.5|42.14|39.5|41.74|39.1|0
1646424370000|2022-03-04 20:06:10|42.23|39.59|42.05|39.41|42.23|39.59|42.05|39.41|0
1646424380000|2022-03-04 20:06:20|42.19|39.55|41.79|39.15|42.19|39.55|41.79|39.15|0
1646424390000|2022-03-04 20:06:30|41.58|38.94|41.56|38.92|41.7|39.06|41.56|38.92|0
1646424400000|2022-03-04 20:06:40|41.72|39.08|41.43|38.79|41.72|39.08|41.43|38.79|0
1646424410000|2022-03-04 20:06:50|41.39|38.75|41.56|38.92|41.56|38.92|41.39|38.75|0
1646424420000|2022-03-04 20:07:00|41.34|38.7|41.16|38.52|41.39|38.75|41.16|38.52|0
1646424430000|2022-03-04 20:07:10|41.34|38.7|41.21|38.57|41.41|38.77|41.21|38.57|0
1646424440000|2022-03-04 20:07:20|41.23|38.59|41.27|38.63|41.34|38.7|41.16|38.52|0
1646424450000|2022-03-04 20:07:30|41.43|38.79|41.21|38.57|41.43|38.79|41.21|38.57|0
1646424460000|2022-03-04 20:07:40|41.16|38.52|40.99|38.35|41.16|38.52|40.9|38.26|0
1646424470000|2022-03-04 20:07:50|40.94|38.3|41.16|38.52|41.16|38.52|40.94|38.3|0
1646424480000|2022-03-04 20:08:00|41.05|38.41|41.16|38.52|41.21|38.57|41.05|38.41|0
1646424490000|2022-03-04 20:08:10|40.99|38.35|41.16|38.52|41.16|38.52|40.99|38.35|0
1646424500000|2022-03-04 20:08:20|41.34|38.7|41.12|38.48|41.34|38.7|41.12|38.48|0
1646424510000|2022-03-04 20:08:30|41.27|38.63|41.12|38.48|41.27|38.63|41.12|38.48|0
1646424520000|2022-03-04 20:08:40|41.25|38.61|41.21|38.57|41.32|38.68|41.21|38.57|0
1646424530000|2022-03-04 20:08:50|41.34|38.7|41.38|38.74|41.43|38.79|41.34|38.7|0
1646424540000|2022-03-04 20:09:00|41.25|38.61|41.38|38.74|41.38|38.74|41.25|38.61|0
1646424550000|2022-03-04 20:09:10|41.49|38.85|41.47|38.83|41.52|38.88|41.45|38.81|0
1646424560000|2022-03-04 20:09:20|41.34|38.7|41.38|38.74|41.38|38.74|41.3|38.66|0
1646424570000|2022-03-04 20:09:30|41.3|38.66|41.25|38.61|41.45|38.81|41.25|38.61|0
1646424580000|2022-03-04 20:09:40|41.3|38.66|41.23|38.59|41.3|38.66|41.21|38.57|0
1646424590000|2022-03-04 20:09:50|41.25|38.61|41.21|38.57|41.25|38.61|41.21|38.57|0
1646424600000|2022-03-04 20:10:00|41.25|38.61|41.43|38.79|41.56|38.92|41.25|38.61|0
1646424610000|2022-03-04 20:10:10|41.21|38.57|41.12|38.48|41.21|38.57|41.12|38.48|0
1646424620000|2022-03-04 20:10:20|41.16|38.52|41.43|38.79|41.43|38.79|41.16|38.52|0
1646424630000|2022-03-04 20:10:30|41.38|38.74|41.45|38.81|41.47|38.83|41.38|38.74|0
1646424640000|2022-03-04 20:10:40|41.38|38.74|41.61|38.97|41.61|38.97|41.34|38.7|0
1646424650000|2022-03-04 20:10:50|41.56|38.92|41.65|39.01|41.74|39.1|41.52|38.88|0
1646424660000|2022-03-04 20:11:00|41.72|39.08|41.78|39.14|41.85|39.21|41.72|39.08|0
1646424670000|2022-03-04 20:11:10|41.83|39.19|41.78|39.14|41.83|39.19|41.78|39.14|0
1646424680000|2022-03-04 20:11:20|41.83|39.19|41.74|39.1|41.83|39.19|41.74|39.1|0
1646424690000|2022-03-04 20:11:30|41.87|39.23|41.72|39.08|41.87|39.23|41.72|39.08|0
1646424700000|2022-03-04 20:11:40|41.83|39.19|41.87|39.23|41.92|39.28|41.83|39.19|0
1646424710000|2022-03-04 20:11:50|41.69|39.05|41.54|38.9|41.69|39.05|41.47|38.83|0
1646424720000|2022-03-04 20:12:00|41.49|38.85|41.25|38.61|41.49|38.85|41.25|38.61|0
1646424730000|2022-03-04 20:12:10|41.29|38.65|41.25|38.61|41.34|38.7|41.25|38.61|0
1646424740000|2022-03-04 20:12:20|41.18|38.54|41.12|38.48|41.18|38.54|41.12|38.48|0
1646424750000|2022-03-04 20:12:30|41.21|38.57|41.12|38.48|41.43|38.79|41.12|38.48|0
1646424760000|2022-03-04 20:12:40|41.21|38.57|41.03|38.39|41.21|38.57|41.03|38.39|0
1646424770000|2022-03-04 20:12:50|41.07|38.43|41.07|38.43|41.07|38.43|41.07|38.43|0
1646424780000|2022-03-04 20:13:00|41.23|38.59|41.21|38.57|41.23|38.59|41.12|38.48|0
1646424790000|2022-03-04 20:13:10|41.32|38.68|41.29|38.65|41.32|38.68|41.21|38.57|0
1646424800000|2022-03-04 20:13:20|41.65|39.01|41.56|38.92|41.65|39.01|41.56|38.92|0
1646424810000|2022-03-04 20:13:30|41.63|38.99|41.96|39.32|41.96|39.32|41.63|38.99|0
1646424820000|2022-03-04 20:13:40|42.01|39.37|41.87|39.23|42.14|39.5|41.87|39.23|0
1646424830000|2022-03-04 20:13:50|41.6|38.96|41.36|38.72|41.6|38.96|41.34|38.7|0
1646424840000|2022-03-04 20:14:00|41.38|38.74|41.29|38.65|41.38|38.74|41.25|38.61|0
1646424850000|2022-03-04 20:14:10|41.25|38.61|40.46|37.82|41.25|38.61|40.46|37.82|0
1646424860000|2022-03-04 20:14:20|40.55|37.91|40.33|37.69|40.55|37.91|40.33|37.69|0
1646424870000|2022-03-04 20:14:30|40.37|37.73|40.5|37.86|40.5|37.86|40.37|37.73|0
1646424880000|2022-03-04 20:14:40|40.37|37.73|40.35|37.71|40.46|37.82|40.35|37.71|0
1646424890000|2022-03-04 20:14:50|40.37|37.73|40.46|37.82|40.46|37.82|40.37|37.73|0
1646424900000|2022-03-04 20:15:00|40.35|37.71|40.64|38|41.05|38.41|40.35|37.71|0
1646424910000|2022-03-04 20:15:10|40.59|37.95|40.42|37.78|40.59|37.95|40.33|37.69|0
1646424920000|2022-03-04 20:15:20|40.59|37.95|40.68|38.04|40.68|38.04|40.46|37.82|0
1646424930000|2022-03-04 20:15:30|40.63|37.99|41.07|38.43|41.07|38.43|40.63|37.99|0
1646424940000|2022-03-04 20:15:40|41.47|38.83|41.52|38.88|41.56|38.92|41.43|38.79|0
1646424950000|2022-03-04 20:15:50|41.38|38.74|41.16|38.52|41.38|38.74|41.16|38.52|0
1646424960000|2022-03-04 20:16:00|41.36|38.72|41.38|38.74|41.38|38.74|41.29|38.65|0
1646424970000|2022-03-04 20:16:10|41.54|38.9|41.38|38.74|41.6|38.96|41.38|38.74|0
1646424980000|2022-03-04 20:16:20|41.29|38.65|41.21|38.57|41.31|38.67|41.16|38.52|0
1646424990000|2022-03-04 20:16:30|41.14|38.5|41.34|38.7|41.47|38.83|41.14|38.5|0
1646425000000|2022-03-04 20:16:40|41.25|38.61|41.12|38.48|41.25|38.61|41.07|38.43|0
1646425010000|2022-03-04 20:16:50|41.29|38.65|41.16|38.52|41.31|38.67|41.16|38.52|0
1646425020000|2022-03-04 20:17:00|41.12|38.48|41.43|38.79|41.43|38.79|41.12|38.48|0
1646425030000|2022-03-04 20:17:10|41.29|38.65|41.38|38.74|41.38|38.74|41.25|38.61|0
1646425040000|2022-03-04 20:17:20|41.34|38.7|41.34|38.7|41.34|38.7|41.29|38.65|0
1646425050000|2022-03-04 20:17:30|41.36|38.72|41.6|38.96|41.6|38.96|41.36|38.72|0
1646425060000|2022-03-04 20:17:40|41.56|38.92|41.34|38.7|41.56|38.92|41.34|38.7|0
1646425070000|2022-03-04 20:17:50|41.56|38.92|41.51|38.87|41.56|38.92|41.51|38.87|0
1646425080000|2022-03-04 20:18:00|41.6|38.96|41.65|39.01|41.87|39.23|41.6|38.96|0
1646425090000|2022-03-04 20:18:10|41.6|38.96|41.47|38.83|41.6|38.96|41.47|38.83|0
1646425100000|2022-03-04 20:18:20|41.38|38.74|41.43|38.79|41.43|38.79|41.29|38.65|0
1646425110000|2022-03-04 20:18:30|41.38|38.74|41.34|38.7|41.38|38.74|41.29|38.65|0
1646425120000|2022-03-04 20:18:40|41.29|38.65|41.07|38.43|41.29|38.65|41.07|38.43|0
1646425130000|2022-03-04 20:18:50|41.12|38.48|41.03|38.39|41.16|38.52|41.03|38.39|0
1646425140000|2022-03-04 20:19:00|40.85|38.21|40.98|38.34|41.03|38.39|40.85|38.21|0
1646425150000|2022-03-04 20:19:10|40.9|38.26|40.9|38.26|41.07|38.43|40.9|38.26|0
1646425160000|2022-03-04 20:19:20|40.94|38.3|40.92|38.28|40.94|38.3|40.9|38.26|0
1646425170000|2022-03-04 20:19:30|40.85|38.21|40.9|38.26|40.94|38.3|40.85|38.21|0
1646425180000|2022-03-04 20:19:40|40.96|38.32|40.9|38.26|40.96|38.32|40.9|38.26|0
1646425190000|2022-03-04 20:19:50|40.94|38.3|40.81|38.17|40.94|38.3|40.81|38.17|0
1646425200000|2022-03-04 20:20:00|40.76|38.12|40.81|38.17|40.81|38.17|40.68|38.04|0
1646425210000|2022-03-04 20:20:10|40.94|38.3|40.94|38.3|40.94|38.3|40.81|38.17|0
1646425220000|2022-03-04 20:20:20|40.74|38.1|40.76|38.12|40.81|38.17|40.74|38.1|0
1646425230000|2022-03-04 20:20:30|40.55|37.91|40.29|37.65|40.55|37.91|40.29|37.65|0
1646425240000|2022-03-04 20:20:40|40.37|37.73|40.33|37.69|40.37|37.73|40.33|37.69|0
1646425250000|2022-03-04 20:20:50|40.42|37.78|40.55|37.91|40.55|37.91|40.42|37.78|0
1646425260000|2022-03-04 20:21:00|40.57|37.93|40.37|37.73|40.57|37.93|40.37|37.73|0
1646425270000|2022-03-04 20:21:10|40.33|37.69|40.42|37.78|40.46|37.82|40.33|37.69|0
1646425280000|2022-03-04 20:21:20|40.55|37.91|40.55|37.91|40.59|37.95|40.55|37.91|0
1646425290000|2022-03-04 20:21:30|40.61|37.97|40.78|38.14|40.78|38.14|40.59|37.95|0
1646425300000|2022-03-04 20:21:40|40.72|38.08|40.9|38.26|40.9|38.26|40.72|38.08|0
1646425310000|2022-03-04 20:21:50|40.81|38.17|40.72|38.08|40.81|38.17|40.72|38.08|0
1646425320000|2022-03-04 20:22:00|40.76|38.12|40.9|38.26|40.94|38.3|40.76|38.12|0
1646425330000|2022-03-04 20:22:10|40.68|38.04|40.55|37.91|40.68|38.04|40.55|37.91|0
1646425340000|2022-03-04 20:22:20|40.63|37.99|40.72|38.08|40.72|38.08|40.63|37.99|0
1646425350000|2022-03-04 20:22:30|40.81|38.17|40.59|37.95|40.81|38.17|40.59|37.95|0
1646425360000|2022-03-04 20:22:40|40.5|37.86|40.33|37.69|40.52|37.88|40.33|37.69|0
1646425370000|2022-03-04 20:22:50|40.37|37.73|40.37|37.73|40.37|37.73|40.24|37.6|0
1646425380000|2022-03-04 20:23:00|40.33|37.69|40.33|37.69|40.33|37.69|40.28|37.64|0
1646425390000|2022-03-04 20:23:10|40.24|37.6|40.33|37.69|40.37|37.73|40.24|37.6|0
1646425400000|2022-03-04 20:23:20|40.46|37.82|40.41|37.77|40.46|37.82|40.37|37.73|0
1646425410000|2022-03-04 20:23:30|40.46|37.82|40.63|37.99|40.63|37.99|40.46|37.82|0
1646425420000|2022-03-04 20:23:40|40.72|38.08|41.16|38.52|41.16|38.52|40.72|38.08|0
1646425430000|2022-03-04 20:23:50|41.07|38.43|40.96|38.32|41.07|38.43|40.94|38.3|0
1646425440000|2022-03-04 20:24:00|40.98|38.34|40.87|38.23|40.98|38.34|40.87|38.23|0
1646425450000|2022-03-04 20:24:10|40.81|38.17|40.72|38.08|40.81|38.17|40.63|37.99|0
1646425460000|2022-03-04 20:24:20|40.63|37.99|40.68|38.04|40.68|38.04|40.59|37.95|0
1646425470000|2022-03-04 20:24:30|40.72|38.08|41.25|38.61|41.25|38.61|40.72|38.08|0
1646425480000|2022-03-04 20:24:40|41.29|38.65|41.29|38.65|41.51|38.87|41.29|38.65|0
1646425490000|2022-03-04 20:24:50|41.25|38.61|41.16|38.52|41.33|38.69|41.16|38.52|0
1646425500000|2022-03-04 20:25:00|40.98|38.34|41.56|38.92|41.56|38.92|40.98|38.34|0
1646425510000|2022-03-04 20:25:10|41.69|39.05|41.78|39.14|41.87|39.23|41.69|39.05|0
1646425520000|2022-03-04 20:25:20|41.82|39.18|41.82|39.18|41.87|39.23|41.82|39.18|0
1646425530000|2022-03-04 20:25:30|41.53|38.89|41.38|38.74|41.53|38.89|41.38|38.74|0
1646425540000|2022-03-04 20:25:40|41.56|38.92|41.47|38.83|41.56|38.92|41.47|38.83|0
1646425550000|2022-03-04 20:25:50|41.51|38.87|41.53|38.89|41.53|38.89|41.51|38.87|0
1646425560000|2022-03-04 20:26:00|41.47|38.83|41.75|39.11|41.75|39.11|41.47|38.83|0
1646425570000|2022-03-04 20:26:10|41.6|38.96|41.58|38.94|41.69|39.05|41.56|38.92|0
1646425580000|2022-03-04 20:26:20|41.6|38.96|41.56|38.92|41.73|39.09|41.56|38.92|0
1646425590000|2022-03-04 20:26:30|41.62|38.98|41.64|39|41.64|39|41.6|38.96|0
1646425600000|2022-03-04 20:26:40|41.6|38.96|41.78|39.14|41.78|39.14|41.6|38.96|0
1646425610000|2022-03-04 20:26:50|41.69|39.05|41.69|39.05|41.69|39.05|41.62|38.98|0
1646425620000|2022-03-04 20:27:00|41.82|39.18|41.87|39.23|41.87|39.23|41.82|39.18|0
1646425630000|2022-03-04 20:27:10|42.32|39.68|42.29|39.65|42.54|39.9|42.29|39.65|0
1646425640000|2022-03-04 20:27:20|42.36|39.72|42.18|39.54|42.36|39.72|42.09|39.45|0
1646425650000|2022-03-04 20:27:30|42.27|39.63|42.02|39.38|42.27|39.63|42.02|39.38|0
1646425660000|2022-03-04 20:27:40|42|39.36|42.07|39.43|42.07|39.43|41.96|39.32|0
1646425670000|2022-03-04 20:27:50|42.18|39.54|42.5|39.86|42.5|39.86|42.18|39.54|0
1646425680000|2022-03-04 20:28:00|42.41|39.77|42.32|39.68|42.41|39.77|42.32|39.68|0
1646425690000|2022-03-04 20:28:10|42.36|39.72|42.7|40.06|42.72|40.08|42.36|39.72|0
1646425700000|2022-03-04 20:28:20|42.72|40.08|42.99|40.35|42.99|40.35|42.72|40.08|0
1646425710000|2022-03-04 20:28:30|43.18|40.54|42.99|40.35|43.18|40.54|42.93|40.29|0
1646425720000|2022-03-04 20:28:40|42.95|40.31|43.18|40.54|43.18|40.54|42.95|40.31|0
1646425730000|2022-03-04 20:28:50|43.22|40.58|43.04|40.4|43.22|40.58|42.97|40.33|0
1646425740000|2022-03-04 20:29:00|42.9|40.26|42.45|39.81|42.9|40.26|42.45|39.81|0
1646425750000|2022-03-04 20:29:10|42.43|39.79|42.27|39.63|42.43|39.79|42.27|39.63|0
1646425760000|2022-03-04 20:29:20|42.36|39.72|42.22|39.58|42.36|39.72|42.22|39.58|0
1646425770000|2022-03-04 20:29:30|42.09|39.45|42.02|39.38|42.09|39.45|42.02|39.38|0
1646425780000|2022-03-04 20:29:40|41.8|39.16|41.96|39.32|41.96|39.32|41.8|39.16|0
1646425790000|2022-03-04 20:29:50|42|39.36|42.04|39.4|42.04|39.4|42|39.36|0
1646425800000|2022-03-04 20:30:00|41.84|39.2|42.04|39.4|42.04|39.4|41.84|39.2|0
1646425810000|2022-03-04 20:30:10|42.22|39.58|42.31|39.67|42.31|39.67|42.09|39.45|0
1646425820000|2022-03-04 20:30:20|42.36|39.72|42.63|39.99|42.63|39.99|42.36|39.72|0
1646425830000|2022-03-04 20:30:30|42.49|39.85|42.36|39.72|42.49|39.85|42.36|39.72|0
1646425840000|2022-03-04 20:30:40|42.31|39.67|42.27|39.63|42.31|39.67|42.27|39.63|0
1646425850000|2022-03-04 20:30:50|42.34|39.7|42.09|39.45|42.34|39.7|42.09|39.45|0
1646425860000|2022-03-04 20:31:00|41.78|39.14|41.51|38.87|41.78|39.14|41.51|38.87|0
1646425870000|2022-03-04 20:31:10|41.55|38.91|41.6|38.96|41.64|39|41.55|38.91|0
1646425880000|2022-03-04 20:31:20|41.55|38.91|41.46|38.82|41.55|38.91|41.46|38.82|0
1646425890000|2022-03-04 20:31:30|41.55|38.91|41.73|39.09|41.73|39.09|41.55|38.91|0
1646425900000|2022-03-04 20:31:40|41.78|39.14|41.6|38.96|41.78|39.14|41.55|38.91|0
1646425910000|2022-03-04 20:31:50|41.55|38.91|41.55|38.91|41.55|38.91|41.51|38.87|0
1646425920000|2022-03-04 20:32:00|41.69|39.05|41.69|39.05|41.69|39.05|41.46|38.82|0
1646425930000|2022-03-04 20:32:10|41.73|39.09|41.78|39.14|41.78|39.14|41.73|39.09|0
1646425940000|2022-03-04 20:32:20|41.6|38.96|41.29|38.65|41.6|38.96|41.29|38.65|0
1646425950000|2022-03-04 20:32:30|41.15|38.51|41.46|38.82|41.46|38.82|41.15|38.51|0
1646425960000|2022-03-04 20:32:40|41.38|38.74|41.51|38.87|41.55|38.91|41.38|38.74|0
1646425970000|2022-03-04 20:32:50|41.42|38.78|41.8|39.16|41.8|39.16|41.42|38.78|0
1646425980000|2022-03-04 20:33:00|42.04|39.4|41.86|39.22|42.04|39.4|41.86|39.22|0
1646425990000|2022-03-04 20:33:10|41.73|39.09|41.78|39.14|41.82|39.18|41.73|39.09|0
1646426000000|2022-03-04 20:33:20|41.64|39|41.71|39.07|41.71|39.07|41.64|39|0
1646426010000|2022-03-04 20:33:30|41.73|39.09|41.51|38.87|41.73|39.09|41.51|38.87|0
1646426020000|2022-03-04 20:33:40|41.69|39.05|41.6|38.96|41.69|39.05|41.6|38.96|0
1646426030000|2022-03-04 20:33:50|41.64|39|41.69|39.05|41.69|39.05|41.55|38.91|0
1646426040000|2022-03-04 20:34:00|42|39.36|41.82|39.18|42|39.36|41.82|39.18|0
1646426050000|2022-03-04 20:34:10|41.95|39.31|41.64|39|41.95|39.31|41.6|38.96|0
1646426060000|2022-03-04 20:34:20|41.8|39.16|41.77|39.13|41.82|39.18|41.77|39.13|0
1646426070000|2022-03-04 20:34:30|41.69|39.05|41.73|39.09|41.77|39.13|41.64|39|0
1646426080000|2022-03-04 20:34:40|41.66|39.02|41.82|39.18|41.82|39.18|41.66|39.02|0
1646426090000|2022-03-04 20:34:50|41.69|39.05|41.77|39.13|41.77|39.13|41.66|39.02|0
1646426100000|2022-03-04 20:35:00|41.89|39.25|42.09|39.45|42.09|39.45|41.77|39.13|0
1646426110000|2022-03-04 20:35:10|42.18|39.54|41.97|39.33|42.36|39.72|41.97|39.33|0
1646426120000|2022-03-04 20:35:20|42.04|39.4|42.22|39.58|42.22|39.58|42|39.36|0
1646426130000|2022-03-04 20:35:30|42.29|39.65|42.13|39.49|42.29|39.65|42.13|39.49|0
1646426140000|2022-03-04 20:35:40|42.09|39.45|41.95|39.31|42.09|39.45|41.91|39.27|0
1646426150000|2022-03-04 20:35:50|42|39.36|41.77|39.13|42|39.36|41.77|39.13|0
1646426160000|2022-03-04 20:36:00|41.69|39.05|41.69|39.05|41.69|39.05|41.46|38.82|0
1646426170000|2022-03-04 20:36:10|41.55|38.91|41.46|38.82|41.55|38.91|41.29|38.65|0
1646426180000|2022-03-04 20:36:20|41.37|38.73|41.42|38.78|41.51|38.87|41.37|38.73|0
1646426190000|2022-03-04 20:36:30|41.37|38.73|41.42|38.78|41.42|38.78|41.33|38.69|0
1646426200000|2022-03-04 20:36:40|41.37|38.73|40.76|38.12|41.37|38.73|40.76|38.12|0
1646426210000|2022-03-04 20:36:50|40.63|37.99|40.76|38.12|40.76|38.12|40.63|37.99|0
1646426220000|2022-03-04 20:37:00|40.8|38.16|40.54|37.9|40.89|38.25|40.54|37.9|0
1646426230000|2022-03-04 20:37:10|40.76|38.12|40.65|38.01|40.8|38.16|40.65|38.01|0
1646426240000|2022-03-04 20:37:20|40.76|38.12|40.71|38.07|40.76|38.12|40.67|38.03|0
1646426250000|2022-03-04 20:37:30|40.8|38.16|40.85|38.21|40.85|38.21|40.63|37.99|0
1646426260000|2022-03-04 20:37:40|40.8|38.16|40.63|37.99|40.8|38.16|40.63|37.99|0
1646426270000|2022-03-04 20:37:50|40.58|37.94|40.67|38.03|40.67|38.03|40.58|37.94|0
1646426280000|2022-03-04 20:38:00|40.63|37.99|40.37|37.73|40.63|37.99|40.32|37.68|0
1646426290000|2022-03-04 20:38:10|40.34|37.7|40.19|37.55|40.34|37.7|40.19|37.55|0
1646426300000|2022-03-04 20:38:20|40.28|37.64|40.15|37.51|40.32|37.68|40.15|37.51|0
1646426310000|2022-03-04 20:38:30|40.32|37.68|40.45|37.81|40.45|37.81|40.28|37.64|0
1646426320000|2022-03-04 20:38:40|40.5|37.86|40.84|38.2|40.84|38.2|40.5|37.86|0
1646426330000|2022-03-04 20:38:50|40.8|38.16|41.02|38.38|41.02|38.38|40.76|38.12|0
1646426340000|2022-03-04 20:39:00|40.95|38.31|41.02|38.38|41.02|38.38|40.73|38.09|0
1646426350000|2022-03-04 20:39:10|41.06|38.42|40.93|38.29|41.06|38.42|40.93|38.29|0
1646426360000|2022-03-04 20:39:20|41.02|38.38|40.84|38.2|41.02|38.38|40.84|38.2|0
1646426370000|2022-03-04 20:39:30|40.76|38.12|40.8|38.16|40.8|38.16|40.69|38.05|0
1646426380000|2022-03-04 20:39:40|40.76|38.12|40.73|38.09|40.76|38.12|40.73|38.09|0
1646426390000|2022-03-04 20:39:50|40.89|38.25|40.98|38.34|40.98|38.34|40.76|38.12|0
1646426400000|2022-03-04 20:40:00|41|38.36|40.8|38.16|41.06|38.42|40.8|38.16|0
1646426410000|2022-03-04 20:40:10|40.76|38.12|40.78|38.14|40.78|38.14|40.76|38.12|0
1646426420000|2022-03-04 20:40:20|40.84|38.2|40.76|38.12|40.84|38.2|40.76|38.12|0
1646426430000|2022-03-04 20:40:30|40.82|38.18|41.02|38.38|41.02|38.38|40.8|38.16|0
1646426440000|2022-03-04 20:40:40|41.11|38.47|40.89|38.25|41.11|38.47|40.89|38.25|0
1646426450000|2022-03-04 20:40:50|40.8|38.16|40.93|38.29|40.98|38.34|40.8|38.16|0
1646426460000|2022-03-04 20:41:00|40.89|38.25|40.84|38.2|40.93|38.29|40.76|38.12|0
1646426470000|2022-03-04 20:41:10|40.76|38.12|40.73|38.09|40.84|38.2|40.73|38.09|0
1646426480000|2022-03-04 20:41:20|41.15|38.51|41.62|38.98|41.62|38.98|41.15|38.51|0
1646426490000|2022-03-04 20:41:30|41.42|38.78|41.53|38.89|41.59|38.95|41.42|38.78|0
1646426500000|2022-03-04 20:41:40|41.48|38.84|41.75|39.11|41.75|39.11|41.48|38.84|0
1646426510000|2022-03-04 20:41:50|41.91|39.27|42.17|39.53|42.17|39.53|41.91|39.27|0
1646426520000|2022-03-04 20:42:00|42.09|39.45|41.95|39.31|42.09|39.45|41.95|39.31|0
1646426530000|2022-03-04 20:42:10|41.97|39.33|41.77|39.13|41.97|39.33|41.64|39|0
1646426540000|2022-03-04 20:42:20|41.68|39.04|42.04|39.4|42.04|39.4|41.68|39.04|0
1646426550000|2022-03-04 20:42:30|42.06|39.42|41.91|39.27|42.08|39.44|41.91|39.27|0
1646426560000|2022-03-04 20:42:40|41.86|39.22|41.77|39.13|41.86|39.22|41.68|39.04|0
1646426570000|2022-03-04 20:42:50|41.82|39.18|42|39.36|42|39.36|41.79|39.15|0
1646426580000|2022-03-04 20:43:00|41.82|39.18|41.73|39.09|41.86|39.22|41.73|39.09|0
1646426590000|2022-03-04 20:43:10|41.79|39.15|41.79|39.15|41.88|39.24|41.77|39.13|0
1646426600000|2022-03-04 20:43:20|41.77|39.13|41.97|39.33|41.97|39.33|41.75|39.11|0
1646426610000|2022-03-04 20:43:30|42.08|39.44|41.97|39.33|42.08|39.44|41.91|39.27|0
1646426620000|2022-03-04 20:43:40|41.95|39.31|42.04|39.4|42.04|39.4|41.95|39.31|0
1646426630000|2022-03-04 20:43:50|42.13|39.49|41.91|39.27|42.13|39.49|41.91|39.27|0
1646426640000|2022-03-04 20:44:00|41.95|39.31|41.5|38.86|41.95|39.31|41.5|38.86|0
1646426650000|2022-03-04 20:44:10|41.33|38.69|41.5|38.86|41.5|38.86|41.33|38.69|0
1646426660000|2022-03-04 20:44:20|41.55|38.91|41.57|38.93|41.57|38.93|41.55|38.91|0
1646426670000|2022-03-04 20:44:30|41.5|38.86|41.84|39.2|41.84|39.2|41.48|38.84|0
1646426680000|2022-03-04 20:44:40|41.82|39.18|41.59|38.95|41.82|39.18|41.59|38.95|0
1646426690000|2022-03-04 20:44:50|41.77|39.13|41.77|39.13|41.77|39.13|41.68|39.04|0
1646426700000|2022-03-04 20:45:00|41.68|39.04|41.82|39.18|41.86|39.22|41.64|39|0
1646426710000|2022-03-04 20:45:10|42.13|39.49|41.77|39.13|42.17|39.53|41.77|39.13|0
1646426720000|2022-03-04 20:45:20|41.73|39.09|41.82|39.18|41.86|39.22|41.73|39.09|0
1646426730000|2022-03-04 20:45:30|41.77|39.13|42.13|39.49|42.13|39.49|41.73|39.09|0
1646426740000|2022-03-04 20:45:40|42.22|39.58|42.22|39.58|42.26|39.62|42.13|39.49|0
1646426750000|2022-03-04 20:45:50|42.13|39.49|42.26|39.62|42.26|39.62|42.04|39.4|0
1646426760000|2022-03-04 20:46:00|42.4|39.76|42.24|39.6|42.4|39.76|42.04|39.4|0
1646426770000|2022-03-04 20:46:10|42.08|39.44|42.17|39.53|42.17|39.53|42.08|39.44|0
1646426780000|2022-03-04 20:46:20|42.4|39.76|42.26|39.62|42.4|39.76|42.08|39.44|0
1646426790000|2022-03-04 20:46:30|42.24|39.6|42.17|39.53|42.24|39.6|42.15|39.51|0
1646426800000|2022-03-04 20:46:40|42.22|39.58|42.44|39.8|42.44|39.8|42.22|39.58|0
1646426810000|2022-03-04 20:46:50|42.58|39.94|42.62|39.98|42.62|39.98|42.44|39.8|0
1646426820000|2022-03-04 20:47:00|42.53|39.89|42.6|39.96|42.99|40.35|42.53|39.89|0
1646426830000|2022-03-04 20:47:10|42.62|39.98|42.22|39.58|42.62|39.98|42.22|39.58|0
1646426840000|2022-03-04 20:47:20|42.15|39.51|41.77|39.13|42.15|39.51|41.77|39.13|0
1646426850000|2022-03-04 20:47:30|41.33|38.69|40.97|38.33|41.33|38.69|40.97|38.33|0
1646426860000|2022-03-04 20:47:40|41.15|38.51|40.8|38.16|41.28|38.64|40.8|38.16|0
1646426870000|2022-03-04 20:47:50|40.99|38.35|41.19|38.55|41.24|38.6|40.99|38.35|0
1646426880000|2022-03-04 20:48:00|40.93|38.29|41.08|38.44|41.08|38.44|40.93|38.29|0
1646426890000|2022-03-04 20:48:10|40.84|38.2|41.06|38.42|41.06|38.42|40.69|38.05|0
1646426900000|2022-03-04 20:48:20|41.13|38.49|41.1|38.46|41.15|38.51|41.1|38.46|0
1646426910000|2022-03-04 20:48:30|41.21|38.57|41.15|38.51|41.21|38.57|41.1|38.46|0
1646426920000|2022-03-04 20:48:40|41.1|38.46|41.28|38.64|41.28|38.64|41.1|38.46|0
1646426930000|2022-03-04 20:48:50|41.15|38.51|40.97|38.33|41.15|38.51|40.97|38.33|0
1646426940000|2022-03-04 20:49:00|41.19|38.55|41.17|38.53|41.46|38.82|41.17|38.53|0
1646426950000|2022-03-04 20:49:10|41.1|38.46|41.17|38.53|41.17|38.53|40.99|38.35|0
1646426960000|2022-03-04 20:49:20|41.15|38.51|41.13|38.49|41.15|38.51|41.1|38.46|0
1646426970000|2022-03-04 20:49:30|41.02|38.38|41.02|38.38|41.15|38.51|41.02|38.38|0
1646426980000|2022-03-04 20:49:40|41.1|38.46|41.57|38.93|41.57|38.93|41.1|38.46|0
1646426990000|2022-03-04 20:49:50|41.52|38.88|41.1|38.46|41.55|38.91|41.1|38.46|0
1646427000000|2022-03-04 20:50:00|41.15|38.51|41.02|38.38|41.15|38.51|40.75|38.11|0
1646427010000|2022-03-04 20:50:10|41.08|38.44|41.72|39.08|41.72|39.08|41.08|38.44|0
1646427020000|2022-03-04 20:50:20|41.59|38.95|41.81|39.17|41.95|39.31|41.59|38.95|0
1646427030000|2022-03-04 20:50:30|41.77|39.13|41.72|39.08|41.81|39.17|41.72|39.08|0
1646427040000|2022-03-04 20:50:40|40.57|37.93|40.9|38.26|40.9|38.26|40.57|37.93|0
1646427050000|2022-03-04 20:50:50|41.1|38.46|41.32|38.68|41.46|38.82|41.1|38.46|0
1646427060000|2022-03-04 20:51:00|41.12|38.48|41.01|38.37|41.12|38.48|40.99|38.35|0
1646427070000|2022-03-04 20:51:10|40.92|38.28|40.77|38.13|40.92|38.28|40.62|37.98|0
1646427080000|2022-03-04 20:51:20|40.7|38.06|40.4|37.76|40.7|38.06|40.35|37.71|0
1646427090000|2022-03-04 20:51:30|40.53|37.89|40.62|37.98|40.62|37.98|40.44|37.8|0
1646427100000|2022-03-04 20:51:40|40.66|38.02|40.92|38.28|40.97|38.33|40.66|38.02|0
1646427110000|2022-03-04 20:51:50|41.17|38.53|41.28|38.64|41.28|38.64|41.17|38.53|0
1646427120000|2022-03-04 20:52:00|41.3|38.66|41.35|38.71|41.46|38.82|41.3|38.66|0
1646427130000|2022-03-04 20:52:10|41.43|38.79|41.52|38.88|41.52|38.88|41.37|38.73|0
1646427140000|2022-03-04 20:52:20|41.64|39|41.82|39.18|41.95|39.31|41.64|39|0
1646427150000|2022-03-04 20:52:30|41.64|39|41.57|38.93|41.64|39|41.55|38.91|0
1646427160000|2022-03-04 20:52:40|41.59|38.95|41.55|38.91|41.64|39|41.55|38.91|0
1646427170000|2022-03-04 20:52:50|41.5|38.86|41.23|38.59|41.5|38.86|41.23|38.59|0
1646427180000|2022-03-04 20:53:00|41.1|38.46|41.37|38.73|41.39|38.75|41.1|38.46|0
1646427190000|2022-03-04 20:53:10|41.55|38.91|41.55|38.91|41.55|38.91|41.5|38.86|0
1646427200000|2022-03-04 20:53:20|41.68|39.04|41.64|39|41.73|39.09|41.64|39|0
1646427210000|2022-03-04 20:53:30|41.73|39.09|41.73|39.09|41.73|39.09|41.57|38.93|0
1646427220000|2022-03-04 20:53:40|41.91|39.27|41.86|39.22|41.91|39.27|41.73|39.09|0
1646427230000|2022-03-04 20:53:50|42|39.36|42.04|39.4|42.09|39.45|42|39.36|0
1646427240000|2022-03-04 20:54:00|42|39.36|42.36|39.72|42.4|39.76|42|39.36|0
1646427250000|2022-03-04 20:54:10|42.22|39.58|42.58|39.94|42.58|39.94|42.22|39.58|0
1646427260000|2022-03-04 20:54:20|42.54|39.9|42.51|39.87|42.63|39.99|42.49|39.85|0
1646427270000|2022-03-04 20:54:30|42.45|39.81|42.63|39.99|42.68|40.04|42.45|39.81|0
1646427280000|2022-03-04 20:54:40|42.7|40.06|42.74|40.1|42.74|40.1|42.36|39.72|0
1646427290000|2022-03-04 20:54:50|42.81|40.17|43.06|40.42|43.06|40.42|42.81|40.17|0
1646427300000|2022-03-04 20:55:00|43.32|40.68|43.83|41.19|43.83|41.19|43.32|40.68|0
1646427310000|2022-03-04 20:55:10|44.02|41.38|43.41|40.77|44.02|41.38|43.41|40.77|0
1646427320000|2022-03-04 20:55:20|43.32|40.68|43.64|41|43.64|41|43.27|40.63|0
1646427330000|2022-03-04 20:55:30|43.87|41.23|43.46|40.82|43.87|41.23|43.46|40.82|0
1646427340000|2022-03-04 20:55:40|43.5|40.86|43.5|40.86|43.55|40.91|43.41|40.77|0
1646427350000|2022-03-04 20:55:50|43.46|40.82|43.32|40.68|43.6|40.96|43.32|40.68|0
1646427360000|2022-03-04 20:56:00|43.41|40.77|43.41|40.77|43.5|40.86|43.41|40.77|0
1646427370000|2022-03-04 20:56:10|43.32|40.68|43|40.36|43.32|40.68|43|40.36|0
1646427380000|2022-03-04 20:56:20|43.04|40.4|43.36|40.72|43.36|40.72|43|40.36|0
1646427390000|2022-03-04 20:56:30|43.41|40.77|43.32|40.68|43.41|40.77|43.32|40.68|0
1646427400000|2022-03-04 20:56:40|43.36|40.72|43.36|40.72|43.36|40.72|43.32|40.68|0
1646427410000|2022-03-04 20:56:50|43.41|40.77|43.5|40.86|43.5|40.86|43.41|40.77|0
1646427420000|2022-03-04 20:57:00|43.46|40.82|43.46|40.82|43.46|40.82|43.36|40.72|0
1646427430000|2022-03-04 20:57:10|43.41|40.77|43.36|40.72|43.46|40.82|43.36|40.72|0
1646427440000|2022-03-04 20:57:20|43.32|40.68|43.55|40.91|43.55|40.91|43.32|40.68|0
1646427450000|2022-03-04 20:57:30|43.64|41|43.73|41.09|43.73|41.09|43.55|40.91|0
1646427460000|2022-03-04 20:57:40|43.69|41.05|43.69|41.05|43.73|41.09|43.69|41.05|0
1646427470000|2022-03-04 20:57:50|43.59|40.95|43.69|41.05|43.69|41.05|43.55|40.91|0
1646427480000|2022-03-04 20:58:00|43.64|41|43.59|40.95|43.64|41|43.59|40.95|0
1646427490000|2022-03-04 20:58:10|43.78|41.14|43.69|41.05|43.78|41.14|43.55|40.91|0
1646427500000|2022-03-04 20:58:20|43.78|41.14|43.97|41.33|43.97|41.33|43.78|41.14|0
1646427510000|2022-03-04 20:58:30|44.01|41.37|44.06|41.42|44.06|41.42|43.97|41.33|0
1646427520000|2022-03-04 20:58:40|43.97|41.33|43.87|41.23|43.97|41.33|43.87|41.23|0
1646427530000|2022-03-04 20:58:50|43.83|41.19|43.87|41.23|43.87|41.23|43.73|41.09|0
1646427540000|2022-03-04 20:59:00|43.83|41.19|43.69|41.05|43.83|41.19|43.62|40.98|0
1646427550000|2022-03-04 20:59:10|43.73|41.09|43.92|41.28|44.01|41.37|43.73|41.09|0
1646427560000|2022-03-04 20:59:20|44.06|41.42|44.34|41.7|44.34|41.7|44.06|41.42|0
1646427570000|2022-03-04 20:59:30|44.29|41.65|44.06|41.42|44.29|41.65|44.06|41.42|0
1646427580000|2022-03-04 20:59:40|44.01|41.37|44.01|41.37|44.06|41.42|43.83|41.19|0
1646427590000|2022-03-04 20:59:50|44.2|41.56|44.11|41.47|44.2|41.56|44.11|41.47|0
1646427600000|2022-03-04 21:00:00|43.64|41|43.64|41|43.64|41|43.64|41|0
1646427610000|2022-03-04 21:00:10|43.41|40.77|43.22|40.58|43.41|40.77|43.22|40.58|0
1646427620000|2022-03-04 21:00:20|43.27|40.63|43.09|40.45|43.27|40.63|43.09|40.45|0
1646427630000|2022-03-04 21:00:30|43.04|40.4|42.9|40.26|43.04|40.4|42.81|40.17|0
1646427640000|2022-03-04 21:00:40|42.76|40.12|42.9|40.26|42.9|40.26|42.76|40.12|0
1646427650000|2022-03-04 21:00:50|43.09|40.45|42.99|40.35|43.09|40.45|42.99|40.35|0
1646427660000|2022-03-04 21:01:00|43.29|40.65|43.13|40.49|43.29|40.65|43.09|40.45|0
1646427670000|2022-03-04 21:01:10|43.18|40.54|43.18|40.54|43.18|40.54|43.13|40.49|0
1646427680000|2022-03-04 21:01:20|43.13|40.49|43.22|40.58|43.22|40.58|43.13|40.49|0
1646427690000|2022-03-04 21:01:30|43.18|40.54|43.22|40.58|43.32|40.68|43.18|40.54|0
1646427700000|2022-03-04 21:01:40|43.32|40.68|43.22|40.58|43.32|40.68|43.22|40.58|0
1646427710000|2022-03-04 21:01:50|43.32|40.68|43.45|40.81|43.45|40.81|43.27|40.63|0
1646427720000|2022-03-04 21:02:00|43.36|40.72|43.27|40.63|43.36|40.72|43.27|40.63|0
1646427730000|2022-03-04 21:02:10|43.32|40.68|43.32|40.68|43.32|40.68|43.32|40.68|0
1646427740000|2022-03-04 21:02:20|43.22|40.58|43.18|40.54|43.22|40.58|43.18|40.54|0
1646427750000|2022-03-04 21:02:30|43.27|40.63|43.22|40.58|43.27|40.63|43.22|40.58|0
1646427760000|2022-03-04 21:02:40|43.36|40.72|43.41|40.77|43.41|40.77|43.32|40.68|0
1646427770000|2022-03-04 21:02:50|43.36|40.72|43.36|40.72|43.41|40.77|43.36|40.72|0
1646427780000|2022-03-04 21:03:00|43.41|40.77|43.45|40.81|43.45|40.81|43.41|40.77|0
1646427790000|2022-03-04 21:03:10|43.41|40.77|43.41|40.77|43.41|40.77|43.41|40.77|0
1646427800000|2022-03-04 21:03:20|43.45|40.81|43.27|40.63|43.45|40.81|43.27|40.63|0
1646427810000|2022-03-04 21:03:30|43.45|40.81|43.31|40.67|43.45|40.81|43.31|40.67|0
1646427820000|2022-03-04 21:03:40|43.36|40.72|43.5|40.86|43.5|40.86|43.36|40.72|0
1646427830000|2022-03-04 21:03:50|43.45|40.81|43.45|40.81|43.55|40.91|43.45|40.81|0
1646427840000|2022-03-04 21:04:00|43.31|40.67|43.27|40.63|43.31|40.67|43.27|40.63|0
1646427850000|2022-03-04 21:04:10|43.31|40.67|43.31|40.67|43.31|40.67|43.27|40.63|0
1646427870000|2022-03-04 21:04:30|43.27|40.63|43.27|40.63|43.31|40.67|43.27|40.63|0
1646427880000|2022-03-04 21:04:40|43.31|40.67|43.31|40.67|43.31|40.67|43.31|40.67|0
1646427890000|2022-03-04 21:04:50|43.27|40.63|43.27|40.63|43.27|40.63|43.27|40.63|0
1646427900000|2022-03-04 21:05:00|43.31|40.67|43.22|40.58|43.31|40.67|43.22|40.58|0
1646427910000|2022-03-04 21:05:10|43.24|40.6|43.22|40.58|43.24|40.6|43.22|40.58|0
1646427920000|2022-03-04 21:05:20|43.18|40.54|43.18|40.54|43.22|40.58|43.18|40.54|0
1646427940000|2022-03-04 21:05:40|43.08|40.44|43.18|40.54|43.18|40.54|43.08|40.44|0
1646427950000|2022-03-04 21:05:50|43.15|40.51|43.08|40.44|43.15|40.51|43.08|40.44|0
1646427960000|2022-03-04 21:06:00|43.13|40.49|43.13|40.49|43.13|40.49|43.13|40.49|0
1646427970000|2022-03-04 21:06:10|43.08|40.44|42.9|40.26|43.08|40.44|42.9|40.26|0
1646427980000|2022-03-04 21:06:20|43.08|40.44|42.9|40.26|43.08|40.44|42.9|40.26|0
1646427990000|2022-03-04 21:06:30|42.67|40.03|42.49|39.85|42.67|40.03|42.49|39.85|0
1646428000000|2022-03-04 21:06:40|42.4|39.76|42.72|40.08|42.72|40.08|42.4|39.76|0
1646428010000|2022-03-04 21:06:50|42.63|39.99|42.9|40.26|42.9|40.26|42.63|39.99|0
1646428020000|2022-03-04 21:07:00|42.81|40.17|42.76|40.12|42.81|40.17|42.67|40.03|0
1646428030000|2022-03-04 21:07:10|42.72|40.08|42.72|40.08|42.76|40.12|42.72|40.08|0
1646428040000|2022-03-04 21:07:20|42.76|40.12|42.58|39.94|42.81|40.17|42.58|39.94|0
1646428050000|2022-03-04 21:07:30|42.53|39.89|42.72|40.08|42.72|40.08|42.53|39.89|0
1646428060000|2022-03-04 21:07:40|42.85|40.21|42.9|40.26|42.9|40.26|42.85|40.21|0
1646428070000|2022-03-04 21:07:50|42.85|40.21|43.04|40.4|43.04|40.4|42.85|40.21|0
1646428080000|2022-03-04 21:08:00|43.22|40.58|43.27|40.63|43.27|40.63|43.22|40.58|0
1646428090000|2022-03-04 21:08:10|43.17|40.53|43.08|40.44|43.29|40.65|43.08|40.44|0
1646428100000|2022-03-04 21:08:20|43.13|40.49|43.13|40.49|43.13|40.49|43.08|40.44|0
1646428110000|2022-03-04 21:08:30|43.31|40.67|43.31|40.67|43.31|40.67|43.31|40.67|0
1646428120000|2022-03-04 21:08:40|43.17|40.53|43.31|40.67|43.33|40.69|43.17|40.53|0
1646428130000|2022-03-04 21:08:50|43.41|40.77|43.31|40.67|43.41|40.77|43.31|40.67|0
1646428140000|2022-03-04 21:09:00|43.41|40.77|43.17|40.53|43.45|40.81|43.17|40.53|0
1646428150000|2022-03-04 21:09:10|43.27|40.63|43.2|40.56|43.27|40.63|43.2|40.56|0
1646428160000|2022-03-04 21:09:20|43.22|40.58|43.27|40.63|43.27|40.63|43.17|40.53|0
1646428170000|2022-03-04 21:09:30|43.31|40.67|43.29|40.65|43.31|40.67|43.29|40.65|0
1646428180000|2022-03-04 21:09:40|43.31|40.67|43.4|40.76|43.4|40.76|43.31|40.67|0
1646428190000|2022-03-04 21:09:50|43.36|40.72|43.24|40.6|43.36|40.72|43.24|40.6|0
1646428200000|2022-03-04 21:10:00|43.22|40.58|43.27|40.63|43.27|40.63|43.22|40.58|0
1646428210000|2022-03-04 21:10:10|43.24|40.6|43.29|40.65|43.29|40.65|43.24|40.6|0
1646428220000|2022-03-04 21:10:20|43.22|40.58|43.13|40.49|43.22|40.58|43.13|40.49|0
1646428230000|2022-03-04 21:10:30|43.17|40.53|43.17|40.53|43.17|40.53|43.17|40.53|0
1646428240000|2022-03-04 21:10:40|43.2|40.56|43.22|40.58|43.22|40.58|43.15|40.51|0
1646428250000|2022-03-04 21:10:50|43.31|40.67|43.31|40.67|43.33|40.69|43.31|40.67|0
1646428260000|2022-03-04 21:11:00|43.22|40.58|43.31|40.67|43.31|40.67|43.22|40.58|0
1646428270000|2022-03-04 21:11:10|43.29|40.65|43.27|40.63|43.31|40.67|43.27|40.63|0
1646428280000|2022-03-04 21:11:20|43.22|40.58|43.27|40.63|43.27|40.63|43.22|40.58|0
1646428290000|2022-03-04 21:11:30|43.22|40.58|43.13|40.49|43.22|40.58|43.13|40.49|0
1646428300000|2022-03-04 21:11:40|43.04|40.4|43.15|40.51|43.15|40.51|43.04|40.4|0
1646428310000|2022-03-04 21:11:50|43.08|40.44|42.94|40.3|43.08|40.44|42.94|40.3|0
1646428320000|2022-03-04 21:12:00|42.9|40.26|43.04|40.4|43.04|40.4|42.9|40.26|0
1646428330000|2022-03-04 21:12:10|42.92|40.28|42.92|40.28|42.94|40.3|42.9|40.26|0
1646428340000|2022-03-04 21:12:20|42.94|40.3|42.99|40.35|42.99|40.35|42.94|40.3|0
1646428350000|2022-03-04 21:12:30|43.01|40.37|42.92|40.28|43.01|40.37|42.92|40.28|0
1646428360000|2022-03-04 21:12:40|42.9|40.26|42.99|40.35|42.99|40.35|42.87|40.23|0
1646428370000|2022-03-04 21:12:50|42.97|40.33|42.9|40.26|42.97|40.33|42.9|40.26|0
1646428380000|2022-03-04 21:13:00|42.87|40.23|42.85|40.21|42.9|40.26|42.85|40.21|0
1646428390000|2022-03-04 21:13:10|42.9|40.26|42.9|40.26|42.9|40.26|42.9|40.26|0
1646428400000|2022-03-04 21:13:20|42.85|40.21|42.76|40.12|42.85|40.21|42.76|40.12|0
1646428410000|2022-03-04 21:13:30|42.81|40.17|42.67|40.03|42.81|40.17|42.67|40.03|0
1646428420000|2022-03-04 21:13:40|42.76|40.12|42.62|39.98|42.76|40.12|42.62|39.98|0
1646428430000|2022-03-04 21:13:50|42.58|39.94|42.62|39.98|42.64|40|42.58|39.94|0
1646428440000|2022-03-04 21:14:00|42.58|39.94|42.53|39.89|42.58|39.94|42.53|39.89|0
1646428460000|2022-03-04 21:14:20|42.58|39.94|42.67|40.03|42.67|40.03|42.58|39.94|0
1646428470000|2022-03-04 21:14:30|42.58|39.94|42.53|39.89|42.58|39.94|42.53|39.89|0
1646428480000|2022-03-04 21:14:40|42.55|39.91|42.58|39.94|42.58|39.94|42.53|39.89|0
1646428490000|2022-03-04 21:14:50|42.53|39.89|42.62|39.98|42.62|39.98|42.53|39.89|0
1646428530000|2022-03-04 21:15:30|32|28.64|32.03|28.67|32.03|28.67|32|28.64|0
1646428540000|2022-03-04 21:15:40|32|28.64|31.96|28.6|32|28.64|31.96|28.6|0
1646428550000|2022-03-04 21:15:50|31.92|28.56|31.82|28.46|31.92|28.56|31.82|28.46|0
1646428560000|2022-03-04 21:16:00|31.86|28.5|31.84|28.48|31.86|28.5|31.84|28.48|0
1646428570000|2022-03-04 21:16:10|31.78|28.42|31.8|28.44|31.8|28.44|31.78|28.42|0
1646428580000|2022-03-04 21:16:20|31.76|28.4|31.78|28.42|31.78|28.42|31.76|28.4|0
1646428590000|2022-03-04 21:16:30|31.74|28.38|31.8|28.44|31.8|28.44|31.74|28.38|0
1646428600000|2022-03-04 21:16:40|31.78|28.42|31.78|28.42|31.78|28.42|31.76|28.4|0
1646428610000|2022-03-04 21:16:50|31.8|28.44|31.67|28.31|31.8|28.44|31.67|28.31|0
1646428620000|2022-03-04 21:17:00|31.69|28.33|31.7|28.34|31.7|28.34|31.69|28.33|0
1646428630000|2022-03-04 21:17:10|31.69|28.33|31.74|28.38|31.74|28.38|31.69|28.33|0
1646428640000|2022-03-04 21:17:20|31.76|28.4|31.76|28.4|31.76|28.4|31.76|28.4|0
1646428650000|2022-03-04 21:17:30|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1646428660000|2022-03-04 21:17:40|31.65|28.29|31.63|28.27|31.65|28.29|31.63|28.27|0
1646428670000|2022-03-04 21:17:50|31.65|28.29|31.76|28.4|31.76|28.4|31.65|28.29|0
1646428690000|2022-03-04 21:18:10|31.72|28.36|31.65|28.29|31.72|28.36|31.65|28.29|0
1646428700000|2022-03-04 21:18:20|31.63|28.27|31.65|28.29|31.65|28.29|31.63|28.27|0
1646428710000|2022-03-04 21:18:30|31.69|28.33|31.69|28.33|31.72|28.36|31.69|28.33|0
1646428720000|2022-03-04 21:18:40|31.7|28.34|31.7|28.34|31.7|28.34|31.7|28.34|0
1646428730000|2022-03-04 21:18:50|31.69|28.33|31.69|28.33|31.72|28.36|31.69|28.33|0
1646428740000|2022-03-04 21:19:00|31.7|28.34|31.69|28.33|31.7|28.34|31.69|28.33|0
1646428750000|2022-03-04 21:19:10|31.72|28.36|31.69|28.33|31.72|28.36|31.69|28.33|0
1646428760000|2022-03-04 21:19:20|31.67|28.31|31.69|28.33|31.69|28.33|31.67|28.31|0
1646428770000|2022-03-04 21:19:30|31.67|28.31|31.69|28.33|31.69|28.33|31.67|28.31|0
1646428780000|2022-03-04 21:19:40|31.72|28.36|31.69|28.33|31.72|28.36|31.69|28.33|0
1646428790000|2022-03-04 21:19:50|31.65|28.29|31.65|28.29|31.65|28.29|31.65|28.29|0
1646428800000|2022-03-04 21:20:00|31.69|28.33|31.65|28.29|31.69|28.33|31.65|28.29|0
1646428810000|2022-03-04 21:20:10|31.61|28.25|31.61|28.25|31.61|28.25|31.59|28.23|0
1646428820000|2022-03-04 21:20:20|31.69|28.33|31.69|28.33|31.69|28.33|31.69|28.33|0
1646428830000|2022-03-04 21:20:30|31.67|28.31|31.67|28.31|31.67|28.31|31.67|28.31|0
1646428840000|2022-03-04 21:20:40|31.69|28.33|31.69|28.33|31.69|28.33|31.65|28.29|0
1646428860000|2022-03-04 21:21:00|31.65|28.29|31.69|28.33|31.69|28.33|31.59|28.23|0
1646428870000|2022-03-04 21:21:10|31.67|28.31|31.65|28.29|31.69|28.33|31.65|28.29|0
1646428880000|2022-03-04 21:21:20|31.69|28.33|31.69|28.33|31.69|28.33|31.69|28.33|0
1646428890000|2022-03-04 21:21:30|31.7|28.34|31.67|28.31|31.7|28.34|31.67|28.31|0
1646428900000|2022-03-04 21:21:40|31.65|28.29|31.65|28.29|31.67|28.31|31.65|28.29|0
1646428910000|2022-03-04 21:21:50|31.67|28.31|31.72|28.36|31.72|28.36|31.67|28.31|0
1646428920000|2022-03-04 21:22:00|31.7|28.34|31.72|28.36|31.76|28.4|31.7|28.34|0
1646428930000|2022-03-04 21:22:10|31.74|28.38|31.76|28.4|31.76|28.4|31.74|28.38|0
1646428940000|2022-03-04 21:22:20|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1646428950000|2022-03-04 21:22:30|31.68|28.32|31.74|28.38|31.74|28.38|31.68|28.32|0
1646428970000|2022-03-04 21:22:50|31.76|28.4|31.74|28.38|31.76|28.4|31.72|28.36|0
1646428980000|2022-03-04 21:23:00|31.72|28.36|31.76|28.4|31.78|28.42|31.72|28.36|0
1646428990000|2022-03-04 21:23:10|31.74|28.38|31.74|28.38|31.76|28.4|31.74|28.38|0
1646429000000|2022-03-04 21:23:20|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1646429010000|2022-03-04 21:23:30|31.74|28.38|31.74|28.38|31.74|28.38|31.74|28.38|0
1646429020000|2022-03-04 21:23:40|31.72|28.36|31.76|28.4|31.76|28.4|31.72|28.36|0
1646429030000|2022-03-04 21:23:50|31.8|28.44|31.78|28.42|31.8|28.44|31.78|28.42|0
1646429040000|2022-03-04 21:24:00|31.8|28.44|31.74|28.38|31.8|28.44|31.74|28.38|0
1646429050000|2022-03-04 21:24:10|31.76|28.4|31.78|28.42|31.78|28.42|31.76|28.4|0
1646429060000|2022-03-04 21:24:20|31.8|28.44|31.95|28.59|32.03|28.67|31.8|28.44|0
1646429070000|2022-03-04 21:24:30|31.86|28.5|31.88|28.52|31.88|28.52|31.86|28.5|0
1646429080000|2022-03-04 21:24:40|31.92|28.56|31.93|28.57|31.95|28.59|31.92|28.56|0
1646429090000|2022-03-04 21:24:50|31.9|28.54|31.88|28.52|31.9|28.54|31.88|28.52|0
1646429100000|2022-03-04 21:25:00|31.8|28.44|31.76|28.4|31.82|28.46|31.76|28.4|0
1646429110000|2022-03-04 21:25:10|31.82|28.46|31.82|28.46|31.82|28.46|31.82|28.46|0
1646429120000|2022-03-04 21:25:20|31.8|28.44|31.84|28.48|31.84|28.48|31.8|28.44|0
1646429130000|2022-03-04 21:25:30|31.8|28.44|31.8|28.44|31.8|28.44|31.8|28.44|0
1646429140000|2022-03-04 21:25:40|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1646429150000|2022-03-04 21:25:50|31.7|28.34|31.72|28.36|31.72|28.36|31.7|28.34|0
1646429160000|2022-03-04 21:26:00|31.68|28.32|31.72|28.36|31.72|28.36|31.68|28.32|0
1646429170000|2022-03-04 21:26:10|31.7|28.34|31.68|28.32|31.72|28.36|31.68|28.32|0
1646429180000|2022-03-04 21:26:20|31.7|28.34|31.66|28.3|31.7|28.34|31.66|28.3|0
1646429190000|2022-03-04 21:26:30|31.68|28.32|31.68|28.32|31.68|28.32|31.65|28.29|0
1646429200000|2022-03-04 21:26:40|31.7|28.34|31.7|28.34|31.7|28.34|31.7|28.34|0
1646429210000|2022-03-04 21:26:50|31.68|28.32|31.68|28.32|31.68|28.32|31.68|28.32|0
1646429220000|2022-03-04 21:27:00|31.66|28.3|31.65|28.29|31.66|28.3|31.65|28.29|0
1646429230000|2022-03-04 21:27:10|31.68|28.32|31.68|28.32|31.68|28.32|31.68|28.32|0
1646429240000|2022-03-04 21:27:20|31.7|28.34|31.72|28.36|31.72|28.36|31.7|28.34|0
1646429250000|2022-03-04 21:27:30|31.8|28.44|31.78|28.42|31.8|28.44|31.78|28.42|0
1646429260000|2022-03-04 21:27:40|31.76|28.4|31.78|28.42|31.8|28.44|31.76|28.4|0
1646429270000|2022-03-04 21:27:50|31.76|28.4|31.72|28.36|31.76|28.4|31.72|28.36|0
1646429290000|2022-03-04 21:28:10|31.74|28.38|31.74|28.38|31.74|28.38|31.74|28.38|0
1646429300000|2022-03-04 21:28:20|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1646429320000|2022-03-04 21:28:40|31.74|28.38|31.74|28.38|31.74|28.38|31.74|28.38|0
1646429330000|2022-03-04 21:28:50|31.7|28.34|31.76|28.4|31.76|28.4|31.7|28.34|0
1646429350000|2022-03-04 21:29:10|31.74|28.38|31.7|28.34|31.74|28.38|31.7|28.34|0
1646429360000|2022-03-04 21:29:20|31.72|28.36|31.76|28.4|31.76|28.4|31.72|28.36|0
1646429390000|2022-03-04 21:29:50|31.72|28.36|31.74|28.38|31.74|28.38|31.72|28.36|0
1646429400000|2022-03-04 21:30:00|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1646429410000|2022-03-04 21:30:10|31.76|28.4|31.76|28.4|31.76|28.4|31.76|28.4|0
1646429420000|2022-03-04 21:30:20|31.84|28.48|31.87|28.51|31.87|28.51|31.84|28.48|0
1646429430000|2022-03-04 21:30:30|31.85|28.49|31.91|28.55|31.91|28.55|31.85|28.49|0
1646429440000|2022-03-04 21:30:40|31.89|28.53|31.87|28.51|31.89|28.53|31.87|28.51|0
1646429450000|2022-03-04 21:30:50|31.84|28.48|31.8|28.44|31.84|28.48|31.8|28.44|0
1646429460000|2022-03-04 21:31:00|31.84|28.48|31.87|28.51|31.91|28.55|31.84|28.48|0
1646429470000|2022-03-04 21:31:10|31.85|28.49|31.85|28.49|31.85|28.49|31.85|28.49|0
1646429480000|2022-03-04 21:31:20|31.84|28.48|31.85|28.49|31.85|28.49|31.84|28.48|0
1646429490000|2022-03-04 21:31:30|31.91|28.55|31.85|28.49|31.91|28.55|31.85|28.49|0
1646429500000|2022-03-04 21:31:40|31.84|28.48|31.87|28.51|31.87|28.51|31.84|28.48|0
1646429510000|2022-03-04 21:31:50|31.95|28.59|31.93|28.57|31.95|28.59|31.93|28.57|0
1646429530000|2022-03-04 21:32:10|32.03|28.67|32.03|28.67|32.03|28.67|32.03|28.67|0
1646429540000|2022-03-04 21:32:20|31.99|28.63|31.99|28.63|31.99|28.63|31.99|28.63|0
1646429570000|2022-03-04 21:32:50|31.95|28.59|31.95|28.59|31.95|28.59|31.95|28.59|0
1646429580000|2022-03-04 21:33:00|32.01|28.65|32.01|28.65|32.01|28.65|31.97|28.61|0
1646429590000|2022-03-04 21:33:10|31.99|28.63|31.99|28.63|31.99|28.63|31.99|28.63|0
1646429600000|2022-03-04 21:33:20|31.95|28.59|31.95|28.59|31.95|28.59|31.95|28.59|0
1646429610000|2022-03-04 21:33:30|31.97|28.61|31.95|28.59|31.97|28.61|31.95|28.59|0
1646429620000|2022-03-04 21:33:40|31.97|28.61|31.97|28.61|32.01|28.65|31.97|28.61|0
1646429630000|2022-03-04 21:33:50|31.95|28.59|31.95|28.59|31.95|28.59|31.95|28.59|0
1646429640000|2022-03-04 21:34:00|31.97|28.61|31.97|28.61|31.97|28.61|31.97|28.61|0
1646429650000|2022-03-04 21:34:10|31.95|28.59|31.99|28.63|31.99|28.63|31.95|28.59|0
1646429660000|2022-03-04 21:34:20|32.05|28.69|32.07|28.71|32.07|28.71|32.05|28.69|0
1646429670000|2022-03-04 21:34:30|32.09|28.73|32.09|28.73|32.09|28.73|32.09|28.73|0
1646429680000|2022-03-04 21:34:40|32.03|28.67|32.07|28.71|32.07|28.71|32.03|28.67|0
1646429690000|2022-03-04 21:34:50|32.05|28.69|32.03|28.67|32.07|28.71|32.03|28.67|0
1646429700000|2022-03-04 21:35:00|31.99|28.63|31.99|28.63|31.99|28.63|31.99|28.63|0
1646429710000|2022-03-04 21:35:10|32.01|28.65|32.01|28.65|32.01|28.65|32.01|28.65|0
1646429720000|2022-03-04 21:35:20|31.99|28.63|31.99|28.63|32.01|28.65|31.99|28.63|0
1646429730000|2022-03-04 21:35:30|31.95|28.59|32.05|28.69|32.05|28.69|31.95|28.59|0
1646429740000|2022-03-04 21:35:40|32.01|28.65|31.99|28.63|32.03|28.67|31.99|28.63|0
1646429750000|2022-03-04 21:35:50|31.93|28.57|31.91|28.55|31.93|28.57|31.91|28.55|0
1646429760000|2022-03-04 21:36:00|31.83|28.47|31.83|28.47|31.85|28.49|31.83|28.47|0
1646429770000|2022-03-04 21:36:10|31.85|28.49|31.89|28.53|31.89|28.53|31.85|28.49|0
1646429780000|2022-03-04 21:36:20|31.85|28.49|31.87|28.51|31.87|28.51|31.83|28.47|0
1646429790000|2022-03-04 21:36:30|32.18|28.82|32.22|28.86|32.22|28.86|32.14|28.78|0
1646429800000|2022-03-04 21:36:40|32.28|28.92|32.42|29.06|32.42|29.06|32.28|28.92|0
1646429820000|2022-03-04 21:37:00|32.46|29.1|32.46|29.1|32.46|29.1|32.42|29.06|0
1646429840000|2022-03-04 21:37:20|32.44|29.08|32.38|29.02|32.44|29.08|32.38|29.02|0
1646429850000|2022-03-04 21:37:30|32.1|28.74|32.03|28.67|32.14|28.78|32.03|28.67|0
1646429860000|2022-03-04 21:37:40|32.07|28.71|32.07|28.71|32.07|28.71|32.07|28.71|0
1646429870000|2022-03-04 21:37:50|32.03|28.67|32.07|28.71|32.07|28.71|32.03|28.67|0
1646429880000|2022-03-04 21:38:00|32.05|28.69|32.03|28.67|32.05|28.69|32.01|28.65|0
1646429890000|2022-03-04 21:38:10|31.99|28.63|31.93|28.57|31.99|28.63|31.93|28.57|0
1646429900000|2022-03-04 21:38:20|31.97|28.61|31.93|28.57|31.97|28.61|31.93|28.57|0
1646429910000|2022-03-04 21:38:30|31.91|28.55|31.91|28.55|31.91|28.55|31.91|28.55|0
1646429920000|2022-03-04 21:38:40|31.89|28.53|31.89|28.53|31.89|28.53|31.89|28.53|0
1646429930000|2022-03-04 21:38:50|31.87|28.51|31.93|28.57|31.93|28.57|31.87|28.51|0
1646429940000|2022-03-04 21:39:00|31.91|28.55|31.95|28.59|31.95|28.59|31.89|28.53|0
1646429960000|2022-03-04 21:39:20|32.01|28.65|31.99|28.63|32.01|28.65|31.97|28.61|0
1646429970000|2022-03-04 21:39:30|32.01|28.65|32.01|28.65|32.01|28.65|32.01|28.65|0
1646429990000|2022-03-04 21:39:50|31.99|28.63|31.91|28.55|31.99|28.63|31.91|28.55|0
1646430000000|2022-03-04 21:40:00|31.95|28.59|31.91|28.55|31.95|28.59|31.91|28.55|0
1646430010000|2022-03-04 21:40:10|31.89|28.53|31.93|28.57|31.93|28.57|31.89|28.53|0
1646430020000|2022-03-04 21:40:20|31.97|28.61|31.97|28.61|32.01|28.65|31.97|28.61|0
1646430030000|2022-03-04 21:40:30|31.93|28.57|32.03|28.67|32.03|28.67|31.93|28.57|0
1646430040000|2022-03-04 21:40:40|32.01|28.65|31.99|28.63|32.01|28.65|31.99|28.63|0
1646430060000|2022-03-04 21:41:00|32.03|28.67|32.03|28.67|32.03|28.67|32.03|28.67|0
1646430080000|2022-03-04 21:41:20|32.01|28.65|32.01|28.65|32.01|28.65|32.01|28.65|0
1646430090000|2022-03-04 21:41:30|32.03|28.67|32.03|28.67|32.03|28.67|32.03|28.67|0
1646430100000|2022-03-04 21:41:40|32.01|28.65|32.01|28.65|32.03|28.67|32.01|28.65|0
1646430110000|2022-03-04 21:41:50|32.03|28.67|31.99|28.63|32.03|28.67|31.99|28.63|0
1646430130000|2022-03-04 21:42:10|32.03|28.67|32.04|28.68|32.04|28.68|31.99|28.63|0
1646430140000|2022-03-04 21:42:20|32.01|28.65|32.01|28.65|32.01|28.65|32.01|28.65|0
1646430150000|2022-03-04 21:42:30|32.03|28.67|32.03|28.67|32.04|28.68|32.03|28.67|0
1646430160000|2022-03-04 21:42:40|32.06|28.7|32.06|28.7|32.06|28.7|32.06|28.7|0
1646430180000|2022-03-04 21:43:00|32.1|28.74|32.06|28.7|32.1|28.74|32.06|28.7|0
1646430190000|2022-03-04 21:43:10|32.04|28.68|31.99|28.63|32.04|28.68|31.99|28.63|0
1646430200000|2022-03-04 21:43:20|32.04|28.68|32.03|28.67|32.04|28.68|32.03|28.67|0
1646430210000|2022-03-04 21:43:30|32.04|28.68|32.03|28.67|32.04|28.68|32.03|28.67|0
1646430220000|2022-03-04 21:43:40|32.04|28.68|32.04|28.68|32.04|28.68|32.04|28.68|0
1646430230000|2022-03-04 21:43:50|32.03|28.67|32.06|28.7|32.06|28.7|32.03|28.67|0
1646430240000|2022-03-04 21:44:00|32.03|28.67|32.01|28.65|32.03|28.67|31.99|28.63|0
1646430250000|2022-03-04 21:44:10|31.99|28.63|32.01|28.65|32.01|28.65|31.99|28.63|0
1646430260000|2022-03-04 21:44:20|31.99|28.63|31.97|28.61|32.01|28.65|31.95|28.59|0
1646430270000|2022-03-04 21:44:30|32.03|28.67|32.03|28.67|32.03|28.67|32.03|28.67|0
1646430280000|2022-03-04 21:44:40|32.04|28.68|32.04|28.68|32.04|28.68|32.04|28.68|0
1646430290000|2022-03-04 21:44:50|32.06|28.7|31.93|28.57|32.06|28.7|31.89|28.53|0
1646640300000|2022-03-07 08:05:00|38.17|35.31|38.23|35.37|38.29|35.43|38.17|35.31|0
1646640310000|2022-03-07 08:05:10|38.19|35.33|38.57|35.71|38.57|35.71|38.19|35.33|0
1646640320000|2022-03-07 08:05:20|38.66|35.8|38.72|35.86|38.72|35.86|38.66|35.8|0
1646640330000|2022-03-07 08:05:30|38.7|35.84|38.7|35.84|38.7|35.84|38.61|35.75|0
1646640340000|2022-03-07 08:05:40|38.88|36.02|38.84|35.98|38.88|36.02|38.8|35.94|0
1646640350000|2022-03-07 08:05:50|38.76|35.9|38.88|36.02|38.88|36.02|38.76|35.9|0
1646640360000|2022-03-07 08:06:00|38.86|36|38.94|36.08|38.96|36.1|38.82|35.96|0
1646640370000|2022-03-07 08:06:10|39.17|36.31|39.09|36.23|39.17|36.31|39.09|36.23|0
1646640380000|2022-03-07 08:06:20|39.15|36.29|38.96|36.1|39.15|36.29|38.94|36.08|0
1646640390000|2022-03-07 08:06:30|39.02|36.16|38.98|36.12|39.02|36.16|38.9|36.04|0
1646640400000|2022-03-07 08:06:40|38.94|36.08|39.05|36.19|39.15|36.29|38.94|36.08|0
1646640410000|2022-03-07 08:06:50|38.98|36.12|39.09|36.23|39.23|36.37|38.98|36.12|0
1646640420000|2022-03-07 08:07:00|38.94|36.08|39.11|36.25|39.11|36.25|38.92|36.06|0
1646640430000|2022-03-07 08:07:10|39.13|36.27|39.15|36.29|39.15|36.29|39.09|36.23|0
1646640440000|2022-03-07 08:07:20|39.19|36.33|39.11|36.25|39.19|36.33|39.11|36.25|0
1646640450000|2022-03-07 08:07:30|39.02|36.16|38.98|36.12|39.09|36.23|38.98|36.12|0
1646640460000|2022-03-07 08:07:40|38.8|35.94|39.17|36.31|39.25|36.39|38.8|35.94|0
1646640470000|2022-03-07 08:07:50|38.96|36.1|39.21|36.35|39.21|36.35|38.96|36.1|0
1646640480000|2022-03-07 08:08:00|39.11|36.25|39.29|36.43|39.31|36.45|39.11|36.25|0
1646640490000|2022-03-07 08:08:10|39.4|36.54|39.38|36.52|39.4|36.54|39.25|36.39|0
1646640500000|2022-03-07 08:08:20|39.46|36.6|39.54|36.68|39.71|36.85|39.46|36.6|0
1646640510000|2022-03-07 08:08:30|39.5|36.64|39.13|36.27|39.5|36.64|39.13|36.27|0
1646640520000|2022-03-07 08:08:40|39.31|36.45|39.17|36.31|39.35|36.49|39.17|36.31|0
1646640530000|2022-03-07 08:08:50|39.21|36.35|38.98|36.12|39.25|36.39|38.98|36.12|0
1646640540000|2022-03-07 08:09:00|38.96|36.1|39.04|36.18|39.11|36.25|38.96|36.1|0
1646640550000|2022-03-07 08:09:10|38.92|36.06|39.19|36.33|39.19|36.33|38.92|36.06|0
1646640560000|2022-03-07 08:09:20|39.13|36.27|38.96|36.1|39.13|36.27|38.94|36.08|0
1646640570000|2022-03-07 08:09:30|38.98|36.12|39.17|36.31|39.17|36.31|38.98|36.12|0
1646640580000|2022-03-07 08:09:40|39.13|36.27|38.96|36.1|39.13|36.27|38.94|36.08|0
1646640590000|2022-03-07 08:09:50|39.02|36.16|38.82|35.96|39.02|36.16|38.82|35.96|0
1646640600000|2022-03-07 08:10:00|38.94|36.08|38.88|36.02|38.94|36.08|38.86|36|0
1646640610000|2022-03-07 08:10:10|38.94|36.08|38.67|35.81|38.94|36.08|38.67|35.81|0
1646640620000|2022-03-07 08:10:20|38.78|35.92|39|36.14|39|36.14|38.78|35.92|0
1646640630000|2022-03-07 08:10:30|38.96|36.1|39.21|36.35|39.21|36.35|38.96|36.1|0
1646640640000|2022-03-07 08:10:40|39.17|36.31|39.06|36.2|39.17|36.31|39.02|36.16|0
1646640650000|2022-03-07 08:10:50|39.09|36.23|39.06|36.2|39.09|36.23|38.96|36.1|0
1646640660000|2022-03-07 08:11:00|39.02|36.16|38.98|36.12|39.02|36.16|38.92|36.06|0
1646640670000|2022-03-07 08:11:10|38.82|35.96|38.57|35.71|38.82|35.96|38.57|35.71|0
1646640680000|2022-03-07 08:11:20|38.73|35.87|38.53|35.67|38.73|35.87|38.53|35.67|0
1646640690000|2022-03-07 08:11:30|38.65|35.79|38.51|35.65|38.73|35.87|38.51|35.65|0
1646640700000|2022-03-07 08:11:40|38.49|35.63|38.69|35.83|38.69|35.83|38.49|35.63|0
1646640710000|2022-03-07 08:11:50|38.76|35.9|38.51|35.65|38.76|35.9|38.51|35.65|0
1646640720000|2022-03-07 08:12:00|38.53|35.67|38.33|35.47|38.53|35.67|38.33|35.47|0
1646640730000|2022-03-07 08:12:10|38.43|35.57|38.19|35.33|38.43|35.57|38.19|35.33|0
1646640740000|2022-03-07 08:12:20|38.23|35.37|38.21|35.35|38.27|35.41|38.08|35.22|0
1646640750000|2022-03-07 08:12:30|38.1|35.24|38.08|35.22|38.1|35.24|38.08|35.22|0
1646640760000|2022-03-07 08:12:40|38.04|35.18|37.94|35.08|38.04|35.18|37.94|35.08|0
1646640770000|2022-03-07 08:12:50|38.21|35.35|38.16|35.3|38.29|35.43|38.12|35.26|0
1646640780000|2022-03-07 08:13:00|38.21|35.35|38.08|35.22|38.23|35.37|38.04|35.18|0
1646640790000|2022-03-07 08:13:10|38.1|35.24|38.2|35.34|38.2|35.34|38.06|35.2|0
1646640800000|2022-03-07 08:13:20|38.06|35.2|38.04|35.18|38.08|35.22|38.04|35.18|0
1646640810000|2022-03-07 08:13:30|37.96|35.1|37.86|35|38.04|35.18|37.86|35|0
1646640820000|2022-03-07 08:13:40|37.88|35.02|37.76|34.9|37.88|35.02|37.76|34.9|0
1646640830000|2022-03-07 08:13:50|37.7|34.84|37.6|34.74|37.74|34.88|37.6|34.74|0
1646640840000|2022-03-07 08:14:00|37.66|34.8|37.66|34.8|37.66|34.8|37.58|34.72|0
1646640850000|2022-03-07 08:14:10|37.68|34.82|37.52|34.66|37.68|34.82|37.52|34.66|0
1646640860000|2022-03-07 08:14:20|37.64|34.78|37.5|34.64|37.7|34.84|37.5|34.64|0
1646640870000|2022-03-07 08:14:30|37.56|34.7|37.48|34.62|37.56|34.7|37.44|34.58|0
1646640880000|2022-03-07 08:14:40|37.52|34.66|37.78|34.92|37.78|34.92|37.52|34.66|0
1646640890000|2022-03-07 08:14:50|37.8|34.94|37.96|35.1|37.96|35.1|37.8|34.94|0
1646640900000|2022-03-07 08:15:00|37.94|35.08|38.08|35.22|38.08|35.22|37.72|34.86|0
1646640910000|2022-03-07 08:15:10|38.12|35.26|38.23|35.37|38.37|35.51|38.12|35.26|0
1646640920000|2022-03-07 08:15:20|38.2|35.34|38.37|35.51|38.37|35.51|38.12|35.26|0
1646640930000|2022-03-07 08:15:30|38.41|35.55|38.51|35.65|38.57|35.71|38.39|35.53|0
1646640940000|2022-03-07 08:15:40|38.49|35.63|38.61|35.75|38.63|35.77|38.49|35.63|0
1646640950000|2022-03-07 08:15:50|38.43|35.57|38.28|35.42|38.43|35.57|38.28|35.42|0
1646640960000|2022-03-07 08:16:00|38.12|35.26|38|35.14|38.12|35.26|37.98|35.12|0
1646640970000|2022-03-07 08:16:10|37.92|35.06|37.62|34.76|37.92|35.06|37.62|34.76|0
1646640980000|2022-03-07 08:16:20|37.6|34.74|37.46|34.6|37.6|34.74|37.46|34.6|0
1646640990000|2022-03-07 08:16:30|37.44|34.58|37.34|34.48|37.44|34.58|37.32|34.46|0
1646641000000|2022-03-07 08:16:40|37.22|34.36|37.1|34.24|37.22|34.36|37.02|34.16|0
1646641010000|2022-03-07 08:16:50|37.08|34.22|36.96|34.1|37.1|34.24|36.96|34.1|0
1646641020000|2022-03-07 08:17:00|37|34.14|36.95|34.09|37.02|34.16|36.95|34.09|0
1646641030000|2022-03-07 08:17:10|37|34.14|36.89|34.03|37|34.14|36.89|34.03|0
1646641040000|2022-03-07 08:17:20|36.83|33.97|36.92|34.06|36.92|34.06|36.83|33.97|0
1646641050000|2022-03-07 08:17:30|36.91|34.05|36.89|34.03|36.91|34.05|36.85|33.99|0
1646641060000|2022-03-07 08:17:40|36.83|33.97|37.02|34.16|37.06|34.2|36.83|33.97|0
1646641070000|2022-03-07 08:17:50|37|34.14|36.91|34.05|37.08|34.22|36.89|34.03|0
1646641080000|2022-03-07 08:18:00|37.06|34.2|37.08|34.22|37.08|34.22|37.04|34.18|0
1646641090000|2022-03-07 08:18:10|36.92|34.06|36.91|34.05|37.1|34.24|36.91|34.05|0
1646641100000|2022-03-07 08:18:20|36.87|34.01|36.57|33.71|36.87|34.01|36.57|33.71|0
1646641110000|2022-03-07 08:18:30|36.47|33.61|36.41|33.55|36.47|33.61|36.4|33.54|0
1646641120000|2022-03-07 08:18:40|36.4|33.54|36.03|33.17|36.4|33.54|36.03|33.17|0
1646641130000|2022-03-07 08:18:50|36.16|33.3|36.28|33.42|36.28|33.42|36.16|33.3|0
1646641140000|2022-03-07 08:19:00|36.3|33.44|36.49|33.63|36.49|33.63|36.3|33.44|0
1646641150000|2022-03-07 08:19:10|36.51|33.65|36.55|33.69|36.57|33.71|36.51|33.65|0
1646641160000|2022-03-07 08:19:20|36.53|33.67|36.36|33.5|36.53|33.67|36.36|33.5|0
1646641170000|2022-03-07 08:19:30|36.53|33.67|36.63|33.77|36.69|33.83|36.53|33.67|0
1646641180000|2022-03-07 08:19:40|36.65|33.79|36.71|33.85|36.71|33.85|36.65|33.79|0
1646641190000|2022-03-07 08:19:50|36.69|33.83|36.61|33.75|36.79|33.93|36.61|33.75|0
1646641200000|2022-03-07 08:20:00|36.69|33.83|36.67|33.81|36.73|33.87|36.65|33.79|0
1646641210000|2022-03-07 08:20:10|36.55|33.69|36.61|33.75|36.61|33.75|36.47|33.61|0
1646641220000|2022-03-07 08:20:20|36.65|33.79|36.53|33.67|36.71|33.85|36.53|33.67|0
1646641230000|2022-03-07 08:20:30|36.49|33.63|36.53|33.67|36.53|33.67|36.45|33.59|0
1646641240000|2022-03-07 08:20:40|36.41|33.55|36.53|33.67|36.53|33.67|36.41|33.55|0
1646641250000|2022-03-07 08:20:50|36.45|33.59|36.34|33.48|36.45|33.59|36.26|33.4|0
1646641260000|2022-03-07 08:21:00|36.28|33.42|36.18|33.32|36.28|33.42|36.18|33.32|0
1646641270000|2022-03-07 08:21:10|36.22|33.36|36.14|33.28|36.22|33.36|36.1|33.24|0
1646641280000|2022-03-07 08:21:20|36.22|33.36|36.2|33.34|36.22|33.36|36.2|33.34|0
1646641290000|2022-03-07 08:21:30|36.16|33.3|36.08|33.22|36.16|33.3|36.03|33.17|0
1646641300000|2022-03-07 08:21:40|36.03|33.17|36.14|33.28|36.14|33.28|36.03|33.17|0
1646641310000|2022-03-07 08:21:50|36.01|33.15|35.95|33.09|36.01|33.15|35.95|33.09|0
1646641320000|2022-03-07 08:22:00|36.1|33.24|36.26|33.4|36.37|33.51|36.1|33.24|0
1646641330000|2022-03-07 08:22:10|36.18|33.32|36.14|33.28|36.22|33.36|36.06|33.2|0
1646641340000|2022-03-07 08:22:20|35.99|33.13|35.93|33.07|35.99|33.13|35.91|33.05|0
1646641350000|2022-03-07 08:22:30|35.89|33.03|35.89|33.03|35.93|33.07|35.89|33.03|0
1646641360000|2022-03-07 08:22:40|35.91|33.05|35.78|32.92|35.91|33.05|35.76|32.9|0
1646641370000|2022-03-07 08:22:50|35.87|33.01|36.01|33.15|36.01|33.15|35.87|33.01|0
1646641380000|2022-03-07 08:23:00|35.97|33.11|36.08|33.22|36.08|33.22|35.95|33.09|0
1646641390000|2022-03-07 08:23:10|35.91|33.05|35.99|33.13|35.99|33.13|35.76|32.9|0
1646641400000|2022-03-07 08:23:20|35.83|32.97|35.83|32.97|35.91|33.05|35.83|32.97|0
1646641410000|2022-03-07 08:23:30|35.58|32.72|35.64|32.78|35.66|32.8|35.58|32.72|0
1646641420000|2022-03-07 08:23:40|35.79|32.93|35.64|32.78|35.79|32.93|35.64|32.78|0
1646641430000|2022-03-07 08:23:50|35.74|32.88|35.87|33.01|35.87|33.01|35.72|32.86|0
1646641440000|2022-03-07 08:24:00|35.58|32.72|35.7|32.84|35.7|32.84|35.55|32.69|0
1646641450000|2022-03-07 08:24:10|35.87|33.01|35.72|32.86|35.87|33.01|35.72|32.86|0
1646641460000|2022-03-07 08:24:20|35.68|32.82|35.7|32.84|35.74|32.88|35.68|32.82|0
1646641470000|2022-03-07 08:24:30|35.83|32.97|35.58|32.72|35.87|33.01|35.58|32.72|0
1646641480000|2022-03-07 08:24:40|35.64|32.78|35.41|32.55|35.64|32.78|35.33|32.47|0
1646641490000|2022-03-07 08:24:50|35.32|32.46|35.28|32.42|35.39|32.53|35.28|32.42|0
1646641500000|2022-03-07 08:25:00|35.14|32.28|35.24|32.38|35.24|32.38|35.14|32.28|0
1646641510000|2022-03-07 08:25:10|35.52|32.66|35.56|32.7|35.56|32.7|35.41|32.55|0
1646641520000|2022-03-07 08:25:20|35.68|32.82|35.83|32.97|35.83|32.97|35.68|32.82|0
1646641530000|2022-03-07 08:25:30|35.75|32.89|35.95|33.09|35.95|33.09|35.75|32.89|0
1646641540000|2022-03-07 08:25:40|36.02|33.16|35.85|32.99|36.02|33.16|35.85|32.99|0
1646641550000|2022-03-07 08:25:50|35.91|33.05|35.87|33.01|36.06|33.2|35.87|33.01|0
1646641560000|2022-03-07 08:26:00|35.89|33.03|35.85|32.99|35.89|33.03|35.85|32.99|0
1646641570000|2022-03-07 08:26:10|36.01|33.15|35.95|33.09|36.01|33.15|35.87|33.01|0
1646641580000|2022-03-07 08:26:20|35.93|33.07|35.74|32.88|35.93|33.07|35.74|32.88|0
1646641590000|2022-03-07 08:26:30|35.72|32.86|35.79|32.93|35.79|32.93|35.64|32.78|0
1646641600000|2022-03-07 08:26:40|35.6|32.74|35.45|32.59|35.6|32.74|35.45|32.59|0
1646641610000|2022-03-07 08:26:50|35.52|32.66|35.49|32.63|35.52|32.66|35.49|32.63|0
1646641620000|2022-03-07 08:27:00|35.41|32.55|35.52|32.66|35.64|32.78|35.41|32.55|0
1646641630000|2022-03-07 08:27:10|35.41|32.55|35.45|32.59|35.45|32.59|35.41|32.55|0
1646641640000|2022-03-07 08:27:20|35.41|32.55|35.2|32.34|35.41|32.55|35.2|32.34|0
1646641650000|2022-03-07 08:27:30|35.45|32.59|35.45|32.59|35.56|32.7|35.41|32.55|0
1646641660000|2022-03-07 08:27:40|35.41|32.55|35.14|32.28|35.41|32.55|35.14|32.28|0
1646641670000|2022-03-07 08:27:50|35.2|32.34|35.39|32.53|35.39|32.53|35.2|32.34|0
1646641680000|2022-03-07 08:28:00|35.33|32.47|35.22|32.36|35.33|32.47|35.22|32.36|0
1646641690000|2022-03-07 08:28:10|35.37|32.51|35.18|32.32|35.37|32.51|35.18|32.32|0
1646641700000|2022-03-07 08:28:20|35.2|32.34|35.26|32.4|35.26|32.4|35.2|32.34|0
1646641710000|2022-03-07 08:28:30|35.22|32.36|35.33|32.47|35.43|32.57|35.22|32.36|0
1646641720000|2022-03-07 08:28:40|35.35|32.49|35.24|32.38|35.35|32.49|35.22|32.36|0
1646641730000|2022-03-07 08:28:50|35.22|32.36|35.29|32.43|35.29|32.43|35.2|32.34|0
1646641740000|2022-03-07 08:29:00|35.35|32.49|35.45|32.59|35.49|32.63|35.33|32.47|0
1646641750000|2022-03-07 08:29:10|35.43|32.57|35.43|32.57|35.43|32.57|35.33|32.47|0
1646641760000|2022-03-07 08:29:20|35.45|32.59|35.58|32.72|35.58|32.72|35.45|32.59|0
1646641770000|2022-03-07 08:29:30|35.56|32.7|35.71|32.85|35.71|32.85|35.56|32.7|0
1646641780000|2022-03-07 08:29:40|35.79|32.93|35.56|32.7|35.79|32.93|35.56|32.7|0
1646641790000|2022-03-07 08:29:50|35.66|32.8|35.6|32.74|35.66|32.8|35.6|32.74|0
1646641800000|2022-03-07 08:30:00|35.54|32.68|35.37|32.51|35.54|32.68|35.35|32.49|0
1646641810000|2022-03-07 08:30:10|35.26|32.4|35.14|32.28|35.31|32.45|35.14|32.28|0
1646641830000|2022-03-07 08:30:30|35.03|32.17|34.94|32.08|35.03|32.17|34.94|32.08|0
1646641840000|2022-03-07 08:30:40|34.95|32.09|34.99|32.13|35.01|32.15|34.95|32.09|0
1646641850000|2022-03-07 08:30:50|35.07|32.21|34.94|32.08|35.07|32.21|34.92|32.06|0
1646641860000|2022-03-07 08:31:00|34.9|32.04|34.92|32.06|34.94|32.08|34.82|31.96|0
1646641870000|2022-03-07 08:31:10|34.88|32.02|34.78|31.92|34.9|32.04|34.78|31.92|0
1646641880000|2022-03-07 08:31:20|34.82|31.96|34.78|31.92|34.82|31.96|34.69|31.83|0
1646641890000|2022-03-07 08:31:30|34.97|32.11|34.82|31.96|34.97|32.11|34.82|31.96|0
1646641900000|2022-03-07 08:31:40|34.76|31.9|34.69|31.83|34.76|31.9|34.69|31.83|0
1646641910000|2022-03-07 08:31:50|34.71|31.85|34.58|31.72|34.71|31.85|34.58|31.72|0
1646641920000|2022-03-07 08:32:00|34.56|31.7|34.58|31.72|34.6|31.74|34.56|31.7|0
1646641930000|2022-03-07 08:32:10|34.65|31.79|34.5|31.64|34.65|31.79|34.5|31.64|0
1646641940000|2022-03-07 08:32:20|34.56|31.7|34.65|31.79|34.65|31.79|34.56|31.7|0
1646641950000|2022-03-07 08:32:30|34.61|31.75|34.54|31.68|34.61|31.75|34.52|31.66|0
1646641960000|2022-03-07 08:32:40|34.56|31.7|34.52|31.66|34.6|31.74|34.52|31.66|0
1646641970000|2022-03-07 08:32:50|34.54|31.68|34.63|31.77|34.63|31.77|34.54|31.68|0
1646641980000|2022-03-07 08:33:00|34.73|31.87|34.69|31.83|34.73|31.87|34.65|31.79|0
1646641990000|2022-03-07 08:33:10|34.73|31.87|34.52|31.66|34.73|31.87|34.52|31.66|0
1646642000000|2022-03-07 08:33:20|34.5|31.64|34.54|31.68|34.58|31.72|34.5|31.64|0
1646642010000|2022-03-07 08:33:30|34.58|31.72|35.05|32.19|35.05|32.19|34.58|31.72|0
1646642020000|2022-03-07 08:33:40|35.22|32.36|35.29|32.43|35.29|32.43|35.22|32.36|0
1646642030000|2022-03-07 08:33:50|35.37|32.51|35.24|32.38|35.37|32.51|35.22|32.36|0
1646642040000|2022-03-07 08:34:00|35.26|32.4|35.25|32.39|35.26|32.4|35.22|32.36|0
1646642050000|2022-03-07 08:34:10|35.05|32.19|35.18|32.32|35.33|32.47|35.05|32.19|0
1646642060000|2022-03-07 08:34:20|35.16|32.3|35.1|32.24|35.16|32.3|34.95|32.09|0
1646642070000|2022-03-07 08:34:30|35.22|32.36|35.1|32.24|35.22|32.36|35.1|32.24|0
1646642080000|2022-03-07 08:34:40|35.12|32.26|35.33|32.47|35.33|32.47|35.12|32.26|0
1646642090000|2022-03-07 08:34:50|35.39|32.53|35.58|32.72|35.58|32.72|35.39|32.53|0
1646642100000|2022-03-07 08:35:00|35.6|32.74|35.33|32.47|35.6|32.74|35.31|32.45|0
1646642110000|2022-03-07 08:35:10|35.31|32.45|35.48|32.62|35.5|32.64|35.31|32.45|0
1646642120000|2022-03-07 08:35:20|35.56|32.7|35.6|32.74|35.6|32.74|35.41|32.55|0
1646642130000|2022-03-07 08:35:30|35.48|32.62|35.83|32.97|35.87|33.01|35.48|32.62|0
1646642140000|2022-03-07 08:35:40|35.79|32.93|35.79|32.93|35.87|33.01|35.75|32.89|0
1646642150000|2022-03-07 08:35:50|35.83|32.97|35.94|33.08|35.94|33.08|35.83|32.97|0
1646642160000|2022-03-07 08:36:00|35.9|33.04|36.02|33.16|36.02|33.16|35.71|32.85|0
1646642170000|2022-03-07 08:36:10|35.92|33.06|36.1|33.24|36.1|33.24|35.92|33.06|0
1646642180000|2022-03-07 08:36:20|36.08|33.22|36.25|33.39|36.25|33.39|36.08|33.22|0
1646642190000|2022-03-07 08:36:30|36.33|33.47|36.49|33.63|36.55|33.69|36.33|33.47|0
1646642200000|2022-03-07 08:36:40|36.43|33.57|36.72|33.86|36.72|33.86|36.41|33.55|0
1646642210000|2022-03-07 08:36:50|36.56|33.7|36.43|33.57|36.56|33.7|36.43|33.57|0
1646642220000|2022-03-07 08:37:00|36.53|33.67|36.53|33.67|36.53|33.67|36.47|33.61|0
1646642230000|2022-03-07 08:37:10|36.47|33.61|36.37|33.51|36.47|33.61|36.35|33.49|0
1646642240000|2022-03-07 08:37:20|36.43|33.57|36.49|33.63|36.49|33.63|36.41|33.55|0
1646642250000|2022-03-07 08:37:30|36.39|33.53|36.7|33.84|36.7|33.84|36.39|33.53|0
1646642260000|2022-03-07 08:37:40|36.74|33.88|37|34.14|37|34.14|36.74|33.88|0
1646642270000|2022-03-07 08:37:50|36.96|34.1|36.96|34.1|36.96|34.1|36.96|34.1|0
1646642280000|2022-03-07 08:38:00|36.98|34.12|37.04|34.18|37.04|34.18|36.96|34.1|0
1646642290000|2022-03-07 08:38:10|37.06|34.2|36.98|34.12|37.06|34.2|36.96|34.1|0
1646642300000|2022-03-07 08:38:20|36.96|34.1|36.96|34.1|36.96|34.1|36.78|33.92|0
1646642310000|2022-03-07 08:38:30|37|34.14|37.14|34.28|37.14|34.28|36.94|34.08|0
1646642320000|2022-03-07 08:38:40|37.15|34.29|37.19|34.33|37.21|34.35|37.02|34.16|0
1646642330000|2022-03-07 08:38:50|37.14|34.28|37.43|34.57|37.43|34.57|37.14|34.28|0
1646642340000|2022-03-07 08:39:00|37.51|34.65|37.29|34.43|37.51|34.65|37.29|34.43|0
1646642350000|2022-03-07 08:39:10|37.39|34.53|37.29|34.43|37.39|34.53|37.29|34.43|0
1646642360000|2022-03-07 08:39:20|37.21|34.35|37.19|34.33|37.21|34.35|37.13|34.27|0
1646642370000|2022-03-07 08:39:30|37.25|34.39|37.31|34.45|37.31|34.45|37.25|34.39|0
1646642380000|2022-03-07 08:39:40|37.15|34.29|36.96|34.1|37.15|34.29|36.96|34.1|0
1646642390000|2022-03-07 08:39:50|36.84|33.98|36.74|33.88|36.84|33.98|36.74|33.88|0
1646642400000|2022-03-07 08:40:00|36.64|33.78|36.92|34.06|36.92|34.06|36.64|33.78|0
1646642410000|2022-03-07 08:40:10|36.8|33.94|36.33|33.47|36.8|33.94|36.33|33.47|0
1646642420000|2022-03-07 08:40:20|36.27|33.41|36.33|33.47|36.33|33.47|36.27|33.41|0
1646642430000|2022-03-07 08:40:30|36.21|33.35|36.33|33.47|36.39|33.53|36.21|33.35|0
1646642440000|2022-03-07 08:40:40|36.37|33.51|36.33|33.47|36.43|33.57|36.33|33.47|0
1646642450000|2022-03-07 08:40:50|36.39|33.53|36.52|33.66|36.52|33.66|36.39|33.53|0
1646642460000|2022-03-07 08:41:00|36.41|33.55|36.64|33.78|36.64|33.78|36.41|33.55|0
1646642470000|2022-03-07 08:41:10|36.47|33.61|36.64|33.78|36.68|33.82|36.47|33.61|0
1646642480000|2022-03-07 08:41:20|36.62|33.76|36.6|33.74|36.62|33.76|36.48|33.62|0
1646642490000|2022-03-07 08:41:30|36.64|33.78|36.68|33.82|36.76|33.9|36.64|33.78|0
1646642500000|2022-03-07 08:41:40|36.76|33.9|36.8|33.94|36.8|33.94|36.72|33.86|0
1646642510000|2022-03-07 08:41:50|36.68|33.82|36.58|33.72|36.68|33.82|36.58|33.72|0
1646642520000|2022-03-07 08:42:00|36.56|33.7|36.41|33.55|36.56|33.7|36.41|33.55|0
1646642530000|2022-03-07 08:42:10|36.37|33.51|36.41|33.55|36.41|33.55|36.37|33.51|0
1646642540000|2022-03-07 08:42:20|35.71|32.85|37.18|34.32|37.18|34.32|35.71|32.85|0
1646642550000|2022-03-07 08:42:30|37.22|34.36|37.22|34.36|37.32|34.46|37.22|34.36|0
1646642560000|2022-03-07 08:42:40|37.12|34.26|37.1|34.24|37.12|34.26|37|34.14|0
1646642570000|2022-03-07 08:42:50|37|34.14|36.82|33.96|37|34.14|36.82|33.96|0
1646642580000|2022-03-07 08:43:00|36.76|33.9|36.7|33.84|36.78|33.92|36.7|33.84|0
1646642590000|2022-03-07 08:43:10|36.55|33.69|36.59|33.73|36.67|33.81|36.55|33.69|0
1646642600000|2022-03-07 08:43:20|36.7|33.84|36.67|33.81|36.74|33.88|36.67|33.81|0
1646642610000|2022-03-07 08:43:30|36.59|33.73|36.63|33.77|36.63|33.77|36.59|33.73|0
1646642620000|2022-03-07 08:43:40|36.61|33.75|36.57|33.71|36.61|33.75|36.57|33.71|0
1646642630000|2022-03-07 08:43:50|36.55|33.69|36.55|33.69|36.55|33.69|36.55|33.69|0
1646642640000|2022-03-07 08:44:00|36.47|33.61|36.43|33.57|36.49|33.63|36.37|33.51|0
1646642650000|2022-03-07 08:44:10|36.35|33.49|36.39|33.53|36.39|33.53|36.35|33.49|0
1646642660000|2022-03-07 08:44:20|36.43|33.57|36.2|33.34|36.43|33.57|36.2|33.34|0
1646642670000|2022-03-07 08:44:30|36.28|33.42|36.18|33.32|36.28|33.42|36.18|33.32|0
1646642680000|2022-03-07 08:44:40|36.12|33.26|36.08|33.22|36.12|33.26|36.08|33.22|0
1646642690000|2022-03-07 08:44:50|36.26|33.4|36.26|33.4|36.26|33.4|36.26|33.4|0
1646642700000|2022-03-07 08:45:00|36.3|33.44|36.28|33.42|36.3|33.44|36.24|33.38|0
1646642710000|2022-03-07 08:45:10|36.26|33.4|36.22|33.36|36.26|33.4|36.12|33.26|0
1646642720000|2022-03-07 08:45:20|36.2|33.34|36.33|33.47|36.33|33.47|36.2|33.34|0
1646642730000|2022-03-07 08:45:30|36.31|33.45|36.2|33.34|36.31|33.45|36.2|33.34|0
1646642740000|2022-03-07 08:45:40|36.35|33.49|36.41|33.55|36.41|33.55|36.24|33.38|0
1646642750000|2022-03-07 08:45:50|36.51|33.65|36.51|33.65|36.51|33.65|36.47|33.61|0
1646642760000|2022-03-07 08:46:00|36.41|33.55|36.33|33.47|36.41|33.55|36.33|33.47|0
1646642770000|2022-03-07 08:46:10|36.31|33.45|36.51|33.65|36.51|33.65|36.31|33.45|0
1646642780000|2022-03-07 08:46:20|36.47|33.61|36.74|33.88|36.74|33.88|36.47|33.61|0
1646642790000|2022-03-07 08:46:30|36.78|33.92|36.9|34.04|36.92|34.06|36.78|33.92|0
1646642800000|2022-03-07 08:46:40|36.82|33.96|36.86|34|36.94|34.08|36.82|33.96|0
1646642810000|2022-03-07 08:46:50|36.84|33.98|36.61|33.75|36.86|34|36.59|33.73|0
1646642820000|2022-03-07 08:47:00|36.53|33.67|36.63|33.77|36.63|33.77|36.51|33.65|0
1646642830000|2022-03-07 08:47:10|36.59|33.73|36.7|33.84|36.7|33.84|36.55|33.69|0
1646642840000|2022-03-07 08:47:20|36.76|33.9|36.86|34|36.86|34|36.76|33.9|0
1646642850000|2022-03-07 08:47:30|36.9|34.04|36.62|33.76|36.9|34.04|36.62|33.76|0
1646642860000|2022-03-07 08:47:40|36.55|33.69|36.55|33.69|36.61|33.75|36.51|33.65|0
1646642870000|2022-03-07 08:47:50|36.49|33.63|36.59|33.73|36.59|33.73|36.31|33.45|0
1646642880000|2022-03-07 08:48:00|36.47|33.61|36.59|33.73|36.59|33.73|36.43|33.57|0
1646642890000|2022-03-07 08:48:10|36.76|33.9|36.9|34.04|37|34.14|36.76|33.9|0
1646642900000|2022-03-07 08:48:20|36.96|34.1|37.06|34.2|37.08|34.22|36.96|34.1|0
1646642910000|2022-03-07 08:48:30|36.9|34.04|37.02|34.16|37.06|34.2|36.9|34.04|0
1646642920000|2022-03-07 08:48:40|37.1|34.24|37.29|34.43|37.43|34.57|37.1|34.24|0
1646642930000|2022-03-07 08:48:50|37.21|34.35|37.25|34.39|37.25|34.39|37.17|34.31|0
1646642940000|2022-03-07 08:49:00|37.2|34.34|36.94|34.08|37.2|34.34|36.94|34.08|0
1646642950000|2022-03-07 08:49:10|36.96|34.1|36.84|33.98|36.98|34.12|36.84|33.98|0
1646642960000|2022-03-07 08:49:20|36.9|34.04|36.9|34.04|36.9|34.04|36.86|34|0
1646642970000|2022-03-07 08:49:30|36.78|33.92|36.74|33.88|36.78|33.92|36.66|33.8|0
1646642980000|2022-03-07 08:49:40|36.78|33.92|36.68|33.82|36.78|33.92|36.68|33.82|0
1646642990000|2022-03-07 08:49:50|36.62|33.76|36.62|33.76|36.68|33.82|36.62|33.76|0
1646643000000|2022-03-07 08:50:00|36.51|33.65|36.45|33.59|36.51|33.65|36.43|33.57|0
1646643010000|2022-03-07 08:50:10|36.55|33.69|36.57|33.71|36.57|33.71|36.47|33.61|0
1646643020000|2022-03-07 08:50:20|36.47|33.61|36.8|33.94|36.8|33.94|36.47|33.61|0
1646643030000|2022-03-07 08:50:30|36.78|33.92|36.9|34.04|36.9|34.04|36.78|33.92|0
1646643040000|2022-03-07 08:50:40|36.8|33.94|36.98|34.12|36.98|34.12|36.8|33.94|0
1646643050000|2022-03-07 08:50:50|36.9|34.04|36.78|33.92|36.98|34.12|36.78|33.92|0
1646643060000|2022-03-07 08:51:00|36.86|34|36.86|34|36.86|34|36.74|33.88|0
1646643070000|2022-03-07 08:51:10|37.02|34.16|37.15|34.29|37.17|34.31|37.02|34.16|0
1646643080000|2022-03-07 08:51:20|37.17|34.31|37.25|34.39|37.25|34.39|37.17|34.31|0
1646643090000|2022-03-07 08:51:30|37.17|34.31|37.08|34.22|37.25|34.39|37.08|34.22|0
1646643100000|2022-03-07 08:51:40|37.15|34.29|37.04|34.18|37.15|34.29|37|34.14|0
1646643110000|2022-03-07 08:51:50|36.9|34.04|37.04|34.18|37.13|34.27|36.9|34.04|0
1646643120000|2022-03-07 08:52:00|37.13|34.27|37.25|34.39|37.25|34.39|37.13|34.27|0
1646643130000|2022-03-07 08:52:10|37.37|34.51|37.63|34.77|37.65|34.79|37.37|34.51|0
1646643140000|2022-03-07 08:52:20|37.69|34.83|37.61|34.75|37.69|34.83|37.61|34.75|0
1646643150000|2022-03-07 08:52:30|37.69|34.83|37.57|34.71|37.69|34.83|37.53|34.67|0
1646643160000|2022-03-07 08:52:40|37.65|34.79|37.49|34.63|37.65|34.79|37.49|34.63|0
1646643170000|2022-03-07 08:52:50|37.57|34.71|37.53|34.67|37.57|34.71|37.53|34.67|0
1646643180000|2022-03-07 08:53:00|37.51|34.65|37.37|34.51|37.51|34.65|37.37|34.51|0
1646643190000|2022-03-07 08:53:10|37.19|34.33|37.11|34.25|37.19|34.33|37.11|34.25|0
1646643200000|2022-03-07 08:53:20|37.27|34.41|36.92|34.06|37.27|34.41|36.92|34.06|0
1646643210000|2022-03-07 08:53:30|37|34.14|36.94|34.08|37.09|34.23|36.94|34.08|0
1646643220000|2022-03-07 08:53:40|36.9|34.04|36.82|33.96|37|34.14|36.82|33.96|0
1646643230000|2022-03-07 08:53:50|36.7|33.84|36.7|33.84|36.78|33.92|36.7|33.84|0
1646643240000|2022-03-07 08:54:00|36.68|33.82|36.82|33.96|36.84|33.98|36.68|33.82|0
1646643250000|2022-03-07 08:54:10|36.86|34|36.9|34.04|36.98|34.12|36.86|34|0
1646643260000|2022-03-07 08:54:20|36.98|34.12|36.96|34.1|37|34.14|36.94|34.08|0
1646643270000|2022-03-07 08:54:30|37.11|34.25|37.17|34.31|37.17|34.31|37.11|34.25|0
1646643280000|2022-03-07 08:54:40|37.27|34.41|37.17|34.31|37.27|34.41|37.15|34.29|0
1646643290000|2022-03-07 08:54:50|37.23|34.37|37.37|34.51|37.37|34.51|37.23|34.37|0
1646643300000|2022-03-07 08:55:00|37.41|34.55|37.65|34.79|37.65|34.79|37.41|34.55|0
1646643310000|2022-03-07 08:55:10|37.57|34.71|37.61|34.75|37.61|34.75|37.49|34.63|0
1646643320000|2022-03-07 08:55:20|37.73|34.87|37.99|35.13|37.99|35.13|37.61|34.75|0
1646643330000|2022-03-07 08:55:30|37.97|35.11|37.85|34.99|37.97|35.11|37.85|34.99|0
1646643340000|2022-03-07 08:55:40|37.87|35.01|37.97|35.11|37.97|35.11|37.79|34.93|0
1646643350000|2022-03-07 08:55:50|37.81|34.95|37.79|34.93|37.87|35.01|37.79|34.93|0
1646643360000|2022-03-07 08:56:00|37.77|34.91|37.91|35.05|37.91|35.05|37.77|34.91|0
1646643370000|2022-03-07 08:56:10|37.89|35.03|37.75|34.89|37.89|35.03|37.73|34.87|0
1646643380000|2022-03-07 08:56:20|37.65|34.79|37.57|34.71|37.69|34.83|37.57|34.71|0
1646643390000|2022-03-07 08:56:30|37.73|34.87|37.69|34.83|37.73|34.87|37.65|34.79|0
1646643400000|2022-03-07 08:56:40|37.59|34.73|37.49|34.63|37.59|34.73|37.45|34.59|0
1646643410000|2022-03-07 08:56:50|37.55|34.69|37.81|34.95|37.83|34.97|37.55|34.69|0
1646643420000|2022-03-07 08:57:00|37.79|34.93|37.89|35.03|37.89|35.03|37.77|34.91|0
1646643430000|2022-03-07 08:57:10|37.91|35.05|37.91|35.05|37.91|35.05|37.89|35.03|0
1646643440000|2022-03-07 08:57:20|37.95|35.09|37.87|35.01|37.97|35.11|37.87|35.01|0
1646643450000|2022-03-07 08:57:30|37.81|34.95|38.05|35.19|38.05|35.19|37.81|34.95|0
1646643460000|2022-03-07 08:57:40|38.03|35.17|38.07|35.21|38.07|35.21|37.95|35.09|0
1646643470000|2022-03-07 08:57:50|38.11|35.25|38.21|35.35|38.23|35.37|38.11|35.25|0
1646643480000|2022-03-07 08:58:00|38.33|35.47|38.31|35.45|38.39|35.53|38.31|35.45|0
1646643490000|2022-03-07 08:58:10|38.21|35.35|38.23|35.37|38.27|35.41|38.01|35.15|0
1646643500000|2022-03-07 08:58:20|38.27|35.41|38.29|35.43|38.29|35.43|38.25|35.39|0
1646643510000|2022-03-07 08:58:30|38.17|35.31|38.13|35.27|38.19|35.33|38.13|35.27|0
1646643520000|2022-03-07 08:58:40|38.15|35.29|38.39|35.53|38.39|35.53|38.15|35.29|0
1646643530000|2022-03-07 08:58:50|38.33|35.47|38.68|35.82|38.68|35.82|38.33|35.47|0
1646643540000|2022-03-07 08:59:00|38.66|35.8|38.56|35.7|38.7|35.84|38.56|35.7|0
1646643550000|2022-03-07 08:59:10|38.6|35.74|38.62|35.76|38.66|35.8|38.6|35.74|0
1646643560000|2022-03-07 08:59:20|38.56|35.7|38.56|35.7|38.56|35.7|38.56|35.7|0
1646643570000|2022-03-07 08:59:30|38.52|35.66|38.33|35.47|38.52|35.66|38.33|35.47|0
1646643580000|2022-03-07 08:59:40|38.25|35.39|38.25|35.39|38.37|35.51|38.25|35.39|0
1646643590000|2022-03-07 08:59:50|38.17|35.31|38.11|35.25|38.17|35.31|38.03|35.17|0
1646643600000|2022-03-07 09:00:00|38.07|35.21|38.33|35.47|38.33|35.47|38.07|35.21|0
1646643610000|2022-03-07 09:00:10|38.25|35.39|38.37|35.51|38.37|35.51|38.25|35.39|0
1646643620000|2022-03-07 09:00:20|38.49|35.63|38.47|35.61|38.49|35.63|38.39|35.53|0
1646643630000|2022-03-07 09:00:30|38.62|35.76|38.45|35.59|38.62|35.76|38.29|35.43|0
1646643640000|2022-03-07 09:00:40|38.37|35.51|38.31|35.45|38.41|35.55|38.31|35.45|0
1646643650000|2022-03-07 09:00:50|38.35|35.49|38.31|35.45|38.35|35.49|38.29|35.43|0
1646643660000|2022-03-07 09:01:00|38.21|35.35|38.23|35.37|38.37|35.51|38.17|35.31|0
1646643670000|2022-03-07 09:01:10|38.37|35.51|38.39|35.53|38.43|35.57|38.37|35.51|0
1646643680000|2022-03-07 09:01:20|38.43|35.57|38.53|35.67|38.56|35.7|38.43|35.57|0
1646643690000|2022-03-07 09:01:30|38.6|35.74|38.39|35.53|38.6|35.74|38.39|35.53|0
1646643700000|2022-03-07 09:01:40|38.49|35.63|38.27|35.41|38.49|35.63|38.27|35.41|0
1646643710000|2022-03-07 09:01:50|38.23|35.37|38.39|35.53|38.39|35.53|38.23|35.37|0
1646643720000|2022-03-07 09:02:00|38.6|35.74|38.72|35.86|38.74|35.88|38.6|35.74|0
1646643730000|2022-03-07 09:02:10|38.62|35.76|38.74|35.88|38.74|35.88|38.62|35.76|0
1646643740000|2022-03-07 09:02:20|38.66|35.8|38.55|35.69|38.68|35.82|38.55|35.69|0
1646643750000|2022-03-07 09:02:30|38.35|35.49|38.51|35.65|38.51|35.65|38.35|35.49|0
1646643760000|2022-03-07 09:02:40|38.57|35.71|38.76|35.9|38.76|35.9|38.57|35.71|0
1646643770000|2022-03-07 09:02:50|38.68|35.82|38.76|35.9|38.82|35.96|38.68|35.82|0
1646643780000|2022-03-07 09:03:00|38.8|35.94|38.78|35.92|38.84|35.98|38.78|35.92|0
1646643790000|2022-03-07 09:03:10|38.88|36.02|38.86|36|38.88|36.02|38.82|35.96|0
1646643800000|2022-03-07 09:03:20|38.88|36.02|38.7|35.84|38.88|36.02|38.7|35.84|0
1646643810000|2022-03-07 09:03:30|38.66|35.8|38.68|35.82|38.68|35.82|38.51|35.65|0
1646643820000|2022-03-07 09:03:40|38.57|35.71|38.39|35.53|38.57|35.71|38.39|35.53|0
1646643830000|2022-03-07 09:03:50|38.45|35.59|38.55|35.69|38.57|35.71|38.45|35.59|0
1646643840000|2022-03-07 09:04:00|38.53|35.67|38.39|35.53|38.53|35.67|38.39|35.53|0
1646643850000|2022-03-07 09:04:10|38.31|35.45|38.37|35.51|38.37|35.51|38.29|35.43|0
1646643860000|2022-03-07 09:04:20|38.33|35.47|38.96|36.1|38.96|36.1|38.33|35.47|0
1646643870000|2022-03-07 09:04:30|36.57|33.71|36.64|33.78|36.64|33.78|36.57|33.71|0
1646643880000|2022-03-07 09:04:40|36.62|33.76|36.43|33.57|36.62|33.76|36.43|33.57|0
1646643890000|2022-03-07 09:04:50|36.55|33.69|36.57|33.71|36.64|33.78|36.55|33.69|0
1646643900000|2022-03-07 09:05:00|36.7|33.84|36.64|33.78|36.72|33.86|36.64|33.78|0
1646643910000|2022-03-07 09:05:10|36.7|33.84|36.74|33.88|36.8|33.94|36.7|33.84|0
1646643920000|2022-03-07 09:05:20|36.94|34.08|37.18|34.32|37.18|34.32|36.94|34.08|0
1646643930000|2022-03-07 09:05:30|37.24|34.38|37.32|34.46|37.32|34.46|37.24|34.38|0
1646643940000|2022-03-07 09:05:40|37.38|34.52|37.4|34.54|37.42|34.56|37.38|34.52|0
1646643950000|2022-03-07 09:05:50|37.42|34.56|37.4|34.54|37.42|34.56|37.36|34.5|0
1646643960000|2022-03-07 09:06:00|37.42|34.56|37.68|34.82|37.76|34.9|37.42|34.56|0
1646643970000|2022-03-07 09:06:10|37.74|34.88|37.76|34.9|37.8|34.94|37.74|34.88|0
1646643980000|2022-03-07 09:06:20|37.9|35.04|38.01|35.15|38.01|35.15|37.9|35.04|0
1646643990000|2022-03-07 09:06:30|38.07|35.21|37.72|34.86|38.07|35.21|37.72|34.86|0
1646644000000|2022-03-07 09:06:40|37.74|34.88|37.96|35.1|37.96|35.1|37.74|34.88|0
1646644010000|2022-03-07 09:06:50|37.92|35.06|38.01|35.15|38.01|35.15|37.92|35.06|0
1646644020000|2022-03-07 09:07:00|38.02|35.16|38.09|35.23|38.09|35.23|38.01|35.15|0
1646644030000|2022-03-07 09:07:10|38.11|35.25|38.21|35.35|38.21|35.35|38.11|35.25|0
1646644040000|2022-03-07 09:07:20|38.27|35.41|38.33|35.47|38.35|35.49|38.27|35.41|0
1646644050000|2022-03-07 09:07:30|38.31|35.45|38.09|35.23|38.31|35.45|38.09|35.23|0
1646644060000|2022-03-07 09:07:40|38.05|35.19|38.09|35.23|38.09|35.23|38.02|35.16|0
1646644070000|2022-03-07 09:07:50|38.11|35.25|38.23|35.37|38.23|35.37|38|35.14|0
1646644080000|2022-03-07 09:08:00|38.13|35.27|38.23|35.37|38.23|35.37|38.13|35.27|0
1646644090000|2022-03-07 09:08:10|38.21|35.35|38.41|35.55|38.43|35.57|38.21|35.35|0
1646644100000|2022-03-07 09:08:20|38.43|35.57|38.37|35.51|38.43|35.57|38.37|35.51|0
1646644110000|2022-03-07 09:08:30|38.33|35.47|38.43|35.57|38.43|35.57|38.33|35.47|0
1646644120000|2022-03-07 09:08:40|38.49|35.63|38.51|35.65|38.76|35.9|38.49|35.63|0
1646644130000|2022-03-07 09:08:50|38.62|35.76|38.62|35.76|38.62|35.76|38.58|35.72|0
1646644140000|2022-03-07 09:09:00|38.6|35.74|38.7|35.84|38.7|35.84|38.6|35.74|0
1646644150000|2022-03-07 09:09:10|38.55|35.69|38.62|35.76|38.62|35.76|38.54|35.68|0
1646644160000|2022-03-07 09:09:20|38.64|35.78|38.55|35.69|38.66|35.8|38.55|35.69|0
1646644170000|2022-03-07 09:09:30|38.58|35.72|38.37|35.51|38.6|35.74|38.37|35.51|0
1646644180000|2022-03-07 09:09:40|38.39|35.53|38.29|35.43|38.39|35.53|38.29|35.43|0
1646644190000|2022-03-07 09:09:50|38.35|35.49|38.35|35.49|38.35|35.49|38.29|35.43|0
1646644200000|2022-03-07 09:10:00|38.39|35.53|38.79|35.93|38.79|35.93|38.37|35.51|0
1646644210000|2022-03-07 09:10:10|37.67|34.81|37.9|35.04|37.9|35.04|37.67|34.81|0
1646644220000|2022-03-07 09:10:20|37.86|35|38.25|35.39|38.35|35.49|37.86|35|0
1646644230000|2022-03-07 09:10:30|38.13|35.27|38.68|35.82|38.75|35.89|38.13|35.27|0
1646644240000|2022-03-07 09:10:40|38.75|35.89|38.79|35.93|38.81|35.95|38.75|35.89|0
1646644250000|2022-03-07 09:10:50|38.85|35.99|38.81|35.95|38.85|35.99|38.79|35.93|0
1646644260000|2022-03-07 09:11:00|38.79|35.93|38.77|35.91|38.79|35.93|38.75|35.89|0
1646644270000|2022-03-07 09:11:10|38.81|35.95|38.62|35.76|38.85|35.99|38.62|35.76|0
1646644280000|2022-03-07 09:11:20|38.52|35.66|38.58|35.72|38.58|35.72|38.52|35.66|0
1646644290000|2022-03-07 09:11:30|38.56|35.7|38.8|35.94|38.8|35.94|38.56|35.7|0
1646644300000|2022-03-07 09:11:40|38.58|35.72|38.6|35.74|38.6|35.74|38.58|35.72|0
1646644310000|2022-03-07 09:11:50|38.58|35.72|38.6|35.74|38.62|35.76|38.56|35.7|0
1646644320000|2022-03-07 09:12:00|38.56|35.7|38.14|35.28|38.58|35.72|38.14|35.28|0
1646644330000|2022-03-07 09:12:10|37.5|34.64|37.29|34.43|37.5|34.64|37.29|34.43|0
1646644340000|2022-03-07 09:12:20|37.23|34.37|37.21|34.35|37.29|34.43|37.21|34.35|0
1646644350000|2022-03-07 09:12:30|37.23|34.37|37.36|34.5|37.37|34.51|37.23|34.37|0
1646644360000|2022-03-07 09:12:40|37.37|34.51|37.46|34.6|37.46|34.6|37.37|34.51|0
1646644370000|2022-03-07 09:12:50|37.5|34.64|37.52|34.66|37.52|34.66|37.41|34.55|0
1646644380000|2022-03-07 09:13:00|37.56|34.7|37.48|34.62|37.56|34.7|37.46|34.6|0
1646644390000|2022-03-07 09:13:10|37.54|34.68|37.4|34.54|37.54|34.68|37.4|34.54|0
1646644400000|2022-03-07 09:13:20|37.41|34.55|37.44|34.58|37.48|34.62|37.36|34.5|0
1646644410000|2022-03-07 09:13:30|37.4|34.54|37.44|34.58|37.48|34.62|37.4|34.54|0
1646644420000|2022-03-07 09:13:40|37.56|34.7|37.5|34.64|37.56|34.7|37.45|34.59|0
1646644430000|2022-03-07 09:13:50|37.48|34.62|37.54|34.68|37.54|34.68|37.44|34.58|0
1646644440000|2022-03-07 09:14:00|37.5|34.64|37.48|34.62|37.5|34.64|37.48|34.62|0
1646644450000|2022-03-07 09:14:10|37.52|34.66|37.66|34.8|37.7|34.84|37.52|34.66|0
1646644460000|2022-03-07 09:14:20|37.62|34.76|37.72|34.86|37.72|34.86|37.62|34.76|0
1646644470000|2022-03-07 09:14:30|37.66|34.8|37.48|34.62|37.66|34.8|37.39|34.53|0
1646644480000|2022-03-07 09:14:40|37.54|34.68|37.54|34.68|37.6|34.74|37.54|34.68|0
1646644490000|2022-03-07 09:14:50|37.44|34.58|37.44|34.58|37.44|34.58|37.44|34.58|0
1646644500000|2022-03-07 09:15:00|37.41|34.55|37.19|34.33|37.45|34.59|37.19|34.33|0
1646644510000|2022-03-07 09:15:10|37.27|34.41|37.07|34.21|37.27|34.41|37.07|34.21|0
1646644520000|2022-03-07 09:15:20|37.17|34.31|37.17|34.31|37.21|34.35|37.17|34.31|0
1646644530000|2022-03-07 09:15:30|37.13|34.27|36.95|34.09|37.13|34.27|36.95|34.09|0
1646644540000|2022-03-07 09:15:40|36.87|34.01|36.95|34.09|36.95|34.09|36.81|33.95|0
1646644550000|2022-03-07 09:15:50|36.91|34.05|36.95|34.09|36.97|34.11|36.91|34.05|0
1646644560000|2022-03-07 09:16:00|36.87|34.01|36.61|33.75|36.87|34.01|36.61|33.75|0
1646644570000|2022-03-07 09:16:10|36.67|33.81|36.57|33.71|36.67|33.81|36.57|33.71|0
1646644580000|2022-03-07 09:16:20|36.6|33.74|36.57|33.71|36.6|33.74|36.54|33.68|0
1646644590000|2022-03-07 09:16:30|36.56|33.7|36.63|33.77|36.63|33.77|36.56|33.7|0
1646644600000|2022-03-07 09:16:40|36.56|33.7|36.52|33.66|36.56|33.7|36.52|33.66|0
1646644610000|2022-03-07 09:16:50|36.56|33.7|36.52|33.66|36.56|33.7|36.52|33.66|0
1646644620000|2022-03-07 09:17:00|36.6|33.74|36.67|33.81|36.73|33.87|36.6|33.74|0
1646644630000|2022-03-07 09:17:10|36.65|33.79|36.53|33.67|36.65|33.79|36.53|33.67|0
1646644640000|2022-03-07 09:17:20|36.56|33.7|36.59|33.73|36.59|33.73|36.52|33.66|0
1646644650000|2022-03-07 09:17:30|36.63|33.77|36.63|33.77|36.69|33.83|36.63|33.77|0
1646644660000|2022-03-07 09:17:40|36.57|33.71|36.67|33.81|36.67|33.81|36.57|33.71|0
1646644670000|2022-03-07 09:17:50|36.63|33.77|36.46|33.6|36.63|33.77|36.46|33.6|0
1646644680000|2022-03-07 09:18:00|36.44|33.58|36.46|33.6|36.48|33.62|36.44|33.58|0
1646644690000|2022-03-07 09:18:10|36.36|33.5|36.53|33.67|36.53|33.67|36.36|33.5|0
1646644700000|2022-03-07 09:18:20|36.46|33.6|36.42|33.56|36.48|33.62|36.4|33.54|0
1646644710000|2022-03-07 09:18:30|36.36|33.5|36.32|33.46|36.38|33.52|36.32|33.46|0
1646644720000|2022-03-07 09:18:40|36.4|33.54|36.42|33.56|36.42|33.56|36.36|33.5|0
1646644730000|2022-03-07 09:18:50|36.46|33.6|36.48|33.62|36.53|33.67|36.46|33.6|0
1646644740000|2022-03-07 09:19:00|36.59|33.73|36.69|33.83|36.69|33.83|36.59|33.73|0
1646644750000|2022-03-07 09:19:10|36.71|33.85|36.67|33.81|36.71|33.85|36.65|33.79|0
1646644760000|2022-03-07 09:19:20|36.79|33.93|36.69|33.83|36.79|33.93|36.69|33.83|0
1646644770000|2022-03-07 09:19:30|36.71|33.85|36.83|33.97|36.83|33.97|36.67|33.81|0
1646644780000|2022-03-07 09:19:40|36.85|33.99|36.75|33.89|36.85|33.99|36.75|33.89|0
1646644790000|2022-03-07 09:19:50|36.77|33.91|36.73|33.87|36.77|33.91|36.71|33.85|0
1646644800000|2022-03-07 09:20:00|36.77|33.91|36.97|34.11|36.97|34.11|36.77|33.91|0
1646644810000|2022-03-07 09:20:10|36.91|34.05|36.97|34.11|36.97|34.11|36.83|33.97|0
1646644820000|2022-03-07 09:20:20|37.11|34.25|37.13|34.27|37.17|34.31|37.09|34.23|0
1646644830000|2022-03-07 09:20:30|37.19|34.33|37.07|34.21|37.25|34.39|37.07|34.21|0
1646644840000|2022-03-07 09:20:40|37.09|34.23|37.27|34.41|37.27|34.41|37.09|34.23|0
1646644850000|2022-03-07 09:20:50|37.23|34.37|37.21|34.35|37.23|34.37|37.09|34.23|0
1646644860000|2022-03-07 09:21:00|37.13|34.27|37.21|34.35|37.21|34.35|37.13|34.27|0
1646644870000|2022-03-07 09:21:10|37.07|34.21|36.91|34.05|37.07|34.21|36.91|34.05|0
1646644880000|2022-03-07 09:21:20|36.97|34.11|36.87|34.01|36.97|34.11|36.83|33.97|0
1646644890000|2022-03-07 09:21:30|36.83|33.97|36.89|34.03|36.89|34.03|36.83|33.97|0
1646644900000|2022-03-07 09:21:40|36.81|33.95|36.87|34.01|36.91|34.05|36.81|33.95|0
1646644910000|2022-03-07 09:21:50|36.89|34.03|36.91|34.05|36.91|34.05|36.75|33.89|0
1646644920000|2022-03-07 09:22:00|36.85|33.99|37.27|34.41|37.33|34.47|36.85|33.99|0
1646644930000|2022-03-07 09:22:10|37.33|34.47|37.09|34.23|37.33|34.47|37.09|34.23|0
1646644940000|2022-03-07 09:22:20|37.11|34.25|37.13|34.27|37.13|34.27|37.11|34.25|0
1646644950000|2022-03-07 09:22:30|37.21|34.35|37.19|34.33|37.21|34.35|37.19|34.33|0
1646644960000|2022-03-07 09:22:40|37.23|34.37|37.43|34.57|37.43|34.57|37.21|34.35|0
1646644970000|2022-03-07 09:22:50|37.45|34.59|37.35|34.49|37.47|34.61|37.35|34.49|0
1646644980000|2022-03-07 09:23:00|37.33|34.47|37.39|34.53|37.39|34.53|37.33|34.47|0
1646644990000|2022-03-07 09:23:10|37.45|34.59|37.53|34.67|37.53|34.67|37.45|34.59|0
1646645000000|2022-03-07 09:23:20|37.55|34.69|37.45|34.59|37.55|34.69|37.45|34.59|0
1646645010000|2022-03-07 09:23:30|37.43|34.57|37.45|34.59|37.45|34.59|37.41|34.55|0
1646645020000|2022-03-07 09:23:40|37.29|34.43|37.27|34.41|37.29|34.43|37.21|34.35|0
1646645030000|2022-03-07 09:23:50|37.25|34.39|37.19|34.33|37.27|34.41|37.19|34.33|0
1646645040000|2022-03-07 09:24:00|37.17|34.31|36.85|33.99|37.17|34.31|36.85|33.99|0
1646645050000|2022-03-07 09:24:10|36.81|33.95|36.61|33.75|36.85|33.99|36.61|33.75|0
1646645060000|2022-03-07 09:24:20|36.67|33.81|36.65|33.79|36.69|33.83|36.65|33.79|0
1646645070000|2022-03-07 09:24:30|36.67|33.81|36.61|33.75|36.67|33.81|36.61|33.75|0
1646645080000|2022-03-07 09:24:40|36.63|33.77|36.67|33.81|36.67|33.81|36.63|33.77|0
1646645090000|2022-03-07 09:24:50|36.65|33.79|36.65|33.79|36.65|33.79|36.61|33.75|0
1646645100000|2022-03-07 09:25:00|36.67|33.81|36.83|33.97|36.91|34.05|36.67|33.81|0
1646645110000|2022-03-07 09:25:10|36.85|33.99|36.85|33.99|36.85|33.99|36.81|33.95|0
1646645120000|2022-03-07 09:25:20|36.77|33.91|36.81|33.95|36.89|34.03|36.77|33.91|0
1646645130000|2022-03-07 09:25:30|36.85|33.99|36.81|33.95|36.85|33.99|36.75|33.89|0
1646645140000|2022-03-07 09:25:40|36.93|34.07|36.59|33.73|36.93|34.07|36.51|33.65|0
1646645150000|2022-03-07 09:25:50|36.65|33.79|36.55|33.69|36.65|33.79|36.55|33.69|0
1646645160000|2022-03-07 09:26:00|36.53|33.67|36.67|33.81|36.67|33.81|36.49|33.63|0
1646645170000|2022-03-07 09:26:10|36.69|33.83|36.63|33.77|36.69|33.83|36.61|33.75|0
1646645180000|2022-03-07 09:26:20|36.69|33.83|36.69|33.83|36.69|33.83|36.67|33.81|0
1646645190000|2022-03-07 09:26:30|36.65|33.79|36.65|33.79|36.65|33.79|36.55|33.69|0
1646645200000|2022-03-07 09:26:40|36.73|33.87|37.01|34.15|37.01|34.15|36.73|33.87|0
1646645210000|2022-03-07 09:26:50|37.07|34.21|37.29|34.43|37.29|34.43|37.07|34.21|0
1646645220000|2022-03-07 09:27:00|37.33|34.47|37.29|34.43|37.45|34.59|37.29|34.43|0
1646645230000|2022-03-07 09:27:10|37.25|34.39|37.31|34.45|37.39|34.53|37.25|34.39|0
1646645240000|2022-03-07 09:27:20|37.23|34.37|37.23|34.37|37.25|34.39|37.23|34.37|0
1646645250000|2022-03-07 09:27:30|37.29|34.43|37.23|34.37|37.35|34.49|37.21|34.35|0
1646645260000|2022-03-07 09:27:40|37.09|34.23|36.85|33.99|37.21|34.35|36.85|33.99|0
1646645270000|2022-03-07 09:27:50|36.69|33.83|36.61|33.75|36.69|33.83|36.61|33.75|0
1646645280000|2022-03-07 09:28:00|36.65|33.79|36.45|33.59|36.67|33.81|36.45|33.59|0
1646645290000|2022-03-07 09:28:10|36.53|33.67|36.71|33.85|36.71|33.85|36.53|33.67|0
1646645300000|2022-03-07 09:28:20|36.75|33.89|36.97|34.11|36.97|34.11|36.73|33.87|0
1646645310000|2022-03-07 09:28:30|36.89|34.03|36.89|34.03|36.89|34.03|36.87|34.01|0
1646645320000|2022-03-07 09:28:40|36.93|34.07|36.97|34.11|36.97|34.11|36.93|34.07|0
1646645330000|2022-03-07 09:28:50|36.99|34.13|37.13|34.27|37.13|34.27|36.95|34.09|0
1646645340000|2022-03-07 09:29:00|37.11|34.25|37.19|34.33|37.21|34.35|37.07|34.21|0
1646645350000|2022-03-07 09:29:10|37.27|34.41|37.19|34.33|37.27|34.41|37.13|34.27|0
1646645360000|2022-03-07 09:29:20|36.99|34.13|37.09|34.23|37.09|34.23|36.89|34.03|0
1646645370000|2022-03-07 09:29:30|36.99|34.13|36.77|33.91|36.99|34.13|36.77|33.91|0
1646645380000|2022-03-07 09:29:40|36.81|33.95|36.85|33.99|36.85|33.99|36.75|33.89|0
1646645390000|2022-03-07 09:29:50|36.81|33.95|36.81|33.95|36.85|33.99|36.81|33.95|0
1646645400000|2022-03-07 09:30:00|36.77|33.91|36.85|33.99|36.85|33.99|36.77|33.91|0
1646645410000|2022-03-07 09:30:10|36.83|33.97|36.85|33.99|36.93|34.07|36.83|33.97|0
1646645420000|2022-03-07 09:30:20|37.01|34.15|36.77|33.91|37.01|34.15|36.77|33.91|0
1646645430000|2022-03-07 09:30:30|36.73|33.87|36.55|33.69|36.73|33.87|36.55|33.69|0
1646645440000|2022-03-07 09:30:40|36.47|33.61|36.33|33.47|36.47|33.61|36.33|33.47|0
1646645450000|2022-03-07 09:30:50|36.35|33.49|36.31|33.45|36.37|33.51|36.31|33.45|0
1646645460000|2022-03-07 09:31:00|36.33|33.47|36.23|33.37|36.33|33.47|36.18|33.32|0
1646645470000|2022-03-07 09:31:10|36.29|33.43|36.18|33.32|36.29|33.43|36.18|33.32|0
1646645480000|2022-03-07 09:31:20|36.14|33.28|36.08|33.22|36.2|33.34|36.08|33.22|0
1646645490000|2022-03-07 09:31:30|35.94|33.08|35.9|33.04|35.94|33.08|35.88|33.02|0
1646645500000|2022-03-07 09:31:40|35.88|33.02|35.86|33|35.94|33.08|35.86|33|0
1646645510000|2022-03-07 09:31:50|35.8|32.94|36.06|33.2|36.06|33.2|35.78|32.92|0
1646645520000|2022-03-07 09:32:00|36|33.14|35.88|33.02|36|33.14|35.82|32.96|0
1646645530000|2022-03-07 09:32:10|35.98|33.12|35.9|33.04|35.98|33.12|35.9|33.04|0
1646645540000|2022-03-07 09:32:20|35.86|33|35.94|33.08|36|33.14|35.86|33|0
1646645550000|2022-03-07 09:32:30|35.92|33.06|35.9|33.04|35.96|33.1|35.9|33.04|0
1646645560000|2022-03-07 09:32:40|35.94|33.08|35.84|32.98|35.94|33.08|35.8|32.94|0
1646645570000|2022-03-07 09:32:50|35.96|33.1|35.98|33.12|35.98|33.12|35.9|33.04|0
1646645580000|2022-03-07 09:33:00|36.02|33.16|36.04|33.18|36.04|33.18|35.98|33.12|0
1646645590000|2022-03-07 09:33:10|35.96|33.1|35.92|33.06|35.96|33.1|35.92|33.06|0
1646645600000|2022-03-07 09:33:20|36|33.14|36.08|33.22|36.08|33.22|36|33.14|0
1646645610000|2022-03-07 09:33:30|36.1|33.24|35.9|33.04|36.1|33.24|35.9|33.04|0
1646645620000|2022-03-07 09:33:40|35.96|33.1|35.86|33|35.96|33.1|35.86|33|0
1646645630000|2022-03-07 09:33:50|35.9|33.04|35.78|32.92|35.9|33.04|35.78|32.92|0
1646645640000|2022-03-07 09:34:00|35.86|33|35.67|32.81|35.86|33|35.67|32.81|0
1646645650000|2022-03-07 09:34:10|35.71|32.85|35.65|32.79|35.71|32.85|35.65|32.79|0
1646645660000|2022-03-07 09:34:20|35.67|32.81|35.78|32.92|35.78|32.92|35.67|32.81|0
1646645670000|2022-03-07 09:34:30|35.76|32.9|35.69|32.83|35.78|32.92|35.69|32.83|0
1646645680000|2022-03-07 09:34:40|35.71|32.85|35.63|32.77|35.71|32.85|35.63|32.77|0
1646645690000|2022-03-07 09:34:50|35.78|32.92|35.78|32.92|35.82|32.96|35.78|32.92|0
1646645700000|2022-03-07 09:35:00|35.82|32.96|35.71|32.85|35.82|32.96|35.71|32.85|0
1646645710000|2022-03-07 09:35:10|35.67|32.81|35.69|32.83|35.69|32.83|35.67|32.81|0
1646645720000|2022-03-07 09:35:20|35.74|32.88|35.74|32.88|35.76|32.9|35.74|32.88|0
1646645730000|2022-03-07 09:35:30|35.7|32.84|35.73|32.87|35.73|32.87|35.69|32.83|0
1646645740000|2022-03-07 09:35:40|35.7|32.84|35.65|32.79|35.7|32.84|35.65|32.79|0
1646645750000|2022-03-07 09:35:50|35.63|32.77|35.78|32.92|35.78|32.92|35.63|32.77|0
1646645760000|2022-03-07 09:36:00|35.7|32.84|35.7|32.84|35.7|32.84|35.7|32.84|0
1646645770000|2022-03-07 09:36:10|35.74|32.88|35.74|32.88|35.74|32.88|35.7|32.84|0
1646645780000|2022-03-07 09:36:20|35.8|32.94|35.78|32.92|35.84|32.98|35.78|32.92|0
1646645790000|2022-03-07 09:36:30|35.74|32.88|35.9|33.04|35.9|33.04|35.72|32.86|0
1646645800000|2022-03-07 09:36:40|35.88|33.02|35.84|32.98|35.9|33.04|35.82|32.96|0
1646645810000|2022-03-07 09:36:50|35.88|33.02|35.82|32.96|35.9|33.04|35.82|32.96|0
1646645820000|2022-03-07 09:37:00|35.84|32.98|35.74|32.88|35.86|33|35.74|32.88|0
1646645830000|2022-03-07 09:37:10|35.72|32.86|35.72|32.86|35.72|32.86|35.72|32.86|0
1646645840000|2022-03-07 09:37:20|35.74|32.88|35.7|32.84|35.76|32.9|35.7|32.84|0
1646645850000|2022-03-07 09:37:30|35.74|32.88|35.7|32.84|35.74|32.88|35.7|32.84|0
1646645860000|2022-03-07 09:37:40|35.78|32.92|35.9|33.04|35.9|33.04|35.78|32.92|0
1646645870000|2022-03-07 09:37:50|35.86|33|35.78|32.92|35.86|33|35.78|32.92|0
1646645880000|2022-03-07 09:38:00|35.74|32.88|35.72|32.86|35.74|32.88|35.7|32.84|0
1646645890000|2022-03-07 09:38:10|35.76|32.9|35.67|32.81|35.76|32.9|35.67|32.81|0
1646645900000|2022-03-07 09:38:20|35.82|32.96|35.94|33.08|35.94|33.08|35.82|32.96|0
1646645910000|2022-03-07 09:38:30|35.92|33.06|35.86|33|35.92|33.06|35.86|33|0
1646645920000|2022-03-07 09:38:40|35.92|33.06|35.9|33.04|35.94|33.08|35.9|33.04|0
1646645930000|2022-03-07 09:38:50|35.94|33.08|35.9|33.04|35.94|33.08|35.9|33.04|0
1646645940000|2022-03-07 09:39:00|35.86|33|35.82|32.96|35.88|33.02|35.82|32.96|0
1646645950000|2022-03-07 09:39:10|35.66|32.8|35.45|32.59|35.66|32.8|35.45|32.59|0
1646645960000|2022-03-07 09:39:20|34.69|31.83|35.74|32.88|35.78|32.92|34.69|31.83|0
1646645970000|2022-03-07 09:39:30|35.8|32.94|35.74|32.88|35.84|32.98|35.74|32.88|0
1646645980000|2022-03-07 09:39:40|36.32|33.46|36.32|33.46|36.32|33.46|36.3|33.44|0
1646645990000|2022-03-07 09:39:50|36.36|33.5|36.2|33.34|36.36|33.5|36.2|33.34|0
1646646000000|2022-03-07 09:40:00|36.14|33.28|36.16|33.3|36.32|33.46|36.14|33.28|0
1646646010000|2022-03-07 09:40:10|36.18|33.32|36.2|33.34|36.24|33.38|36.18|33.32|0
1646646020000|2022-03-07 09:40:20|36.24|33.38|36.1|33.24|36.24|33.38|36.04|33.18|0
1646646030000|2022-03-07 09:40:30|36.14|33.28|36.14|33.28|36.16|33.3|36.14|33.28|0
1646646040000|2022-03-07 09:40:40|36.08|33.22|36.04|33.18|36.08|33.22|36.02|33.16|0
1646646050000|2022-03-07 09:40:50|36.16|33.3|36.04|33.18|36.16|33.3|36.04|33.18|0
1646646060000|2022-03-07 09:41:00|35.97|33.11|36.1|33.24|36.1|33.24|35.97|33.11|0
1646646070000|2022-03-07 09:41:10|35.97|33.11|36.04|33.18|36.06|33.2|35.95|33.09|0
1646646080000|2022-03-07 09:41:20|36|33.14|36.04|33.18|36.1|33.24|36|33.14|0
1646646090000|2022-03-07 09:41:30|36.08|33.22|36.04|33.18|36.08|33.22|35.97|33.11|0
1646646100000|2022-03-07 09:41:40|36.1|33.24|36.18|33.32|36.22|33.36|36.1|33.24|0
1646646110000|2022-03-07 09:41:50|36.2|33.34|36.24|33.38|36.24|33.38|36.2|33.34|0
1646646120000|2022-03-07 09:42:00|36.2|33.34|36.24|33.38|36.24|33.38|36.2|33.34|0
1646646130000|2022-03-07 09:42:10|36.1|33.24|36.24|33.38|36.24|33.38|36.1|33.24|0
1646646140000|2022-03-07 09:42:20|36.2|33.34|36.2|33.34|36.2|33.34|36.2|33.34|0
1646646150000|2022-03-07 09:42:30|36.24|33.38|36.36|33.5|36.36|33.5|36.24|33.38|0
1646646160000|2022-03-07 09:42:40|36.39|33.53|36.45|33.59|36.49|33.63|36.39|33.53|0
1646646170000|2022-03-07 09:42:50|36.43|33.57|36.51|33.65|36.51|33.65|36.43|33.57|0
1646646180000|2022-03-07 09:43:00|36.61|33.75|36.67|33.81|36.67|33.81|36.51|33.65|0
1646646190000|2022-03-07 09:43:10|36.65|33.79|36.67|33.81|36.67|33.81|36.65|33.79|0
1646646200000|2022-03-07 09:43:20|36.77|33.91|36.79|33.93|36.85|33.99|36.75|33.89|0
1646646210000|2022-03-07 09:43:30|36.71|33.85|36.79|33.93|36.79|33.93|36.71|33.85|0
1646646220000|2022-03-07 09:43:40|36.83|33.97|36.87|34.01|36.97|34.11|36.83|33.97|0
1646646230000|2022-03-07 09:43:50|36.93|34.07|37.03|34.17|37.03|34.17|36.93|34.07|0
1646646240000|2022-03-07 09:44:00|37.05|34.19|37.21|34.35|37.21|34.35|37.05|34.19|0
1646646250000|2022-03-07 09:44:10|37.19|34.33|37.11|34.25|37.19|34.33|37.11|34.25|0
1646646260000|2022-03-07 09:44:20|37.05|34.19|36.99|34.13|37.05|34.19|36.99|34.13|0
1646646270000|2022-03-07 09:44:30|37.07|34.21|37.05|34.19|37.09|34.23|37.03|34.17|0
1646646280000|2022-03-07 09:44:40|36.99|34.13|37.01|34.15|37.01|34.15|36.97|34.11|0
1646646290000|2022-03-07 09:44:50|36.93|34.07|36.63|33.77|36.93|34.07|36.63|33.77|0
1646646300000|2022-03-07 09:45:00|36.57|33.71|36.47|33.61|36.57|33.71|36.45|33.59|0
1646646310000|2022-03-07 09:45:10|36.43|33.57|36.39|33.53|36.53|33.67|36.39|33.53|0
1646646320000|2022-03-07 09:45:20|36.37|33.51|36.26|33.4|36.37|33.51|36.26|33.4|0
1646646330000|2022-03-07 09:45:30|36.2|33.34|36.16|33.3|36.26|33.4|36.16|33.3|0
1646646340000|2022-03-07 09:45:40|36.24|33.38|36.2|33.34|36.26|33.4|36.16|33.3|0
1646646350000|2022-03-07 09:45:50|36.12|33.26|36.12|33.26|36.14|33.28|36.12|33.26|0
1646646360000|2022-03-07 09:46:00|36.06|33.2|36.06|33.2|36.06|33.2|36|33.14|0
1646646370000|2022-03-07 09:46:10|36.1|33.24|36.2|33.34|36.2|33.34|36.06|33.2|0
1646646380000|2022-03-07 09:46:20|36.08|33.22|36.02|33.16|36.08|33.22|36.02|33.16|0
1646646390000|2022-03-07 09:46:30|36|33.14|35.89|33.03|36|33.14|35.89|33.03|0
1646646400000|2022-03-07 09:46:40|36.04|33.18|35.91|33.05|36.04|33.18|35.91|33.05|0
1646646410000|2022-03-07 09:46:50|35.87|33.01|35.83|32.97|35.89|33.03|35.83|32.97|0
1646646420000|2022-03-07 09:47:00|35.81|32.95|35.79|32.93|35.81|32.95|35.77|32.91|0
1646646430000|2022-03-07 09:47:10|35.83|32.97|35.87|33.01|35.92|33.06|35.83|32.97|0
1646646440000|2022-03-07 09:47:20|35.83|32.97|35.87|33.01|35.89|33.03|35.83|32.97|0
1646646450000|2022-03-07 09:47:30|35.81|32.95|35.94|33.08|35.94|33.08|35.81|32.95|0
1646646460000|2022-03-07 09:47:40|35.92|33.06|35.87|33.01|35.96|33.1|35.87|33.01|0
1646646470000|2022-03-07 09:47:50|35.85|32.99|35.67|32.81|35.87|33.01|35.67|32.81|0
1646646480000|2022-03-07 09:48:00|35.63|32.77|35.63|32.77|35.65|32.79|35.61|32.75|0
1646646490000|2022-03-07 09:48:10|35.6|32.74|35.65|32.79|35.65|32.79|35.6|32.74|0
1646646500000|2022-03-07 09:48:20|35.67|32.81|35.61|32.75|35.71|32.85|35.61|32.75|0
1646646510000|2022-03-07 09:48:30|35.6|32.74|35.6|32.74|35.6|32.74|35.54|32.68|0
1646646520000|2022-03-07 09:48:40|35.54|32.68|35.65|32.79|35.65|32.79|35.54|32.68|0
1646646530000|2022-03-07 09:48:50|35.69|32.83|35.75|32.89|35.75|32.89|35.69|32.83|0
1646646540000|2022-03-07 09:49:00|35.77|32.91|35.94|33.08|35.96|33.1|35.73|32.87|0
1646646550000|2022-03-07 09:49:10|35.89|33.03|36|33.14|36|33.14|35.89|33.03|0
1646646560000|2022-03-07 09:49:20|36.02|33.16|35.87|33.01|36.02|33.16|35.87|33.01|0
1646646570000|2022-03-07 09:49:30|35.83|32.97|35.65|32.79|35.85|32.99|35.65|32.79|0
1646646580000|2022-03-07 09:49:40|35.61|32.75|35.63|32.77|35.63|32.77|35.54|32.68|0
1646646590000|2022-03-07 09:49:50|35.69|32.83|35.73|32.87|35.73|32.87|35.65|32.79|0
1646646600000|2022-03-07 09:50:00|35.77|32.91|35.56|32.7|35.77|32.91|35.56|32.7|0
1646646610000|2022-03-07 09:50:10|35.48|32.62|35.42|32.56|35.5|32.64|35.42|32.56|0
1646646620000|2022-03-07 09:50:20|35.54|32.68|35.4|32.54|35.54|32.68|35.38|32.52|0
1646646630000|2022-03-07 09:50:30|35.36|32.5|35.52|32.66|35.52|32.66|35.36|32.5|0
1646646640000|2022-03-07 09:50:40|35.61|32.75|35.65|32.79|35.65|32.79|35.58|32.72|0
1646646650000|2022-03-07 09:50:50|35.73|32.87|35.81|32.95|35.85|32.99|35.73|32.87|0
1646646660000|2022-03-07 09:51:00|35.77|32.91|35.83|32.97|35.83|32.97|35.77|32.91|0
1646646670000|2022-03-07 09:51:10|35.85|32.99|35.88|33.02|35.88|33.02|35.85|32.99|0
1646646680000|2022-03-07 09:51:20|35.85|32.99|35.88|33.02|35.88|33.02|35.85|32.99|0
1646646690000|2022-03-07 09:51:30|35.92|33.06|35.96|33.1|35.96|33.1|35.81|32.95|0
1646646700000|2022-03-07 09:51:40|35.9|33.04|35.88|33.02|35.96|33.1|35.88|33.02|0
1646646710000|2022-03-07 09:51:50|35.83|32.97|35.71|32.85|35.83|32.97|35.71|32.85|0
1646646720000|2022-03-07 09:52:00|35.63|32.77|35.69|32.83|35.69|32.83|35.63|32.77|0
1646646730000|2022-03-07 09:52:10|35.65|32.79|35.71|32.85|35.71|32.85|35.65|32.79|0
1646646740000|2022-03-07 09:52:20|35.69|32.83|35.57|32.71|35.71|32.85|35.57|32.71|0
1646646750000|2022-03-07 09:52:30|35.59|32.73|35.69|32.83|35.69|32.83|35.59|32.73|0
1646646760000|2022-03-07 09:52:40|35.77|32.91|35.96|33.1|36|33.14|35.77|32.91|0
1646646770000|2022-03-07 09:52:50|35.94|33.08|36.02|33.16|36.02|33.16|35.94|33.08|0
1646646780000|2022-03-07 09:53:00|36.04|33.18|35.88|33.02|36.06|33.2|35.88|33.02|0
1646646790000|2022-03-07 09:53:10|35.83|32.97|35.94|33.08|35.94|33.08|35.81|32.95|0
1646646800000|2022-03-07 09:53:20|35.96|33.1|36|33.14|36|33.14|35.92|33.06|0
1646646810000|2022-03-07 09:53:30|35.98|33.12|35.98|33.12|35.98|33.12|35.96|33.1|0
1646646820000|2022-03-07 09:53:40|35.96|33.1|36.04|33.18|36.04|33.18|35.96|33.1|0
1646646830000|2022-03-07 09:53:50|36.06|33.2|35.96|33.1|36.06|33.2|35.96|33.1|0
1646646840000|2022-03-07 09:54:00|36.02|33.16|36.1|33.24|36.1|33.24|35.94|33.08|0
1646646850000|2022-03-07 09:54:10|36.14|33.28|36.22|33.36|36.22|33.36|36.14|33.28|0
1646646860000|2022-03-07 09:54:20|36.18|33.32|36.23|33.37|36.23|33.37|36.16|33.3|0
1646646870000|2022-03-07 09:54:30|36.27|33.41|36.43|33.57|36.47|33.61|36.27|33.41|0
1646646880000|2022-03-07 09:54:40|36.35|33.49|36.43|33.57|36.43|33.57|36.35|33.49|0
1646646890000|2022-03-07 09:54:50|36.41|33.55|36.41|33.55|36.41|33.55|36.37|33.51|0
1646646900000|2022-03-07 09:55:00|36.37|33.51|36.23|33.37|36.37|33.51|36.23|33.37|0
1646646910000|2022-03-07 09:55:10|36.21|33.35|36.29|33.43|36.31|33.45|36.21|33.35|0
1646646920000|2022-03-07 09:55:20|36.23|33.37|36.25|33.39|36.25|33.39|36.23|33.37|0
1646646930000|2022-03-07 09:55:30|36.23|33.37|36.25|33.39|36.25|33.39|36.21|33.35|0
1646646940000|2022-03-07 09:55:40|36.21|33.35|36.21|33.35|36.21|33.35|36.14|33.28|0
1646646950000|2022-03-07 09:55:50|36.35|33.49|36.37|33.51|36.39|33.53|36.35|33.49|0
1646646960000|2022-03-07 09:56:00|36.43|33.57|36.78|33.92|36.78|33.92|36.43|33.57|0
1646646970000|2022-03-07 09:56:10|36.8|33.94|36.82|33.96|36.82|33.96|36.8|33.94|0
1646646980000|2022-03-07 09:56:20|36.84|33.98|36.82|33.96|36.88|34.02|36.8|33.94|0
1646646990000|2022-03-07 09:56:30|36.84|33.98|36.92|34.06|36.92|34.06|36.82|33.96|0
1646647000000|2022-03-07 09:56:40|36.96|34.1|36.92|34.06|36.96|34.1|36.92|34.06|0
1646647010000|2022-03-07 09:56:50|36.94|34.08|36.98|34.12|36.98|34.12|36.88|34.02|0
1646647020000|2022-03-07 09:57:00|36.92|34.06|36.94|34.08|36.94|34.08|36.84|33.98|0
1646647030000|2022-03-07 09:57:10|36.98|34.12|36.98|34.12|36.98|34.12|36.92|34.06|0
1646647040000|2022-03-07 09:57:20|36.96|34.1|37.14|34.28|37.16|34.3|36.96|34.1|0
1646647050000|2022-03-07 09:57:30|37.1|34.24|37|34.14|37.12|34.26|37|34.14|0
1646647060000|2022-03-07 09:57:40|37.02|34.16|37.2|34.34|37.2|34.34|37.02|34.16|0
1646647070000|2022-03-07 09:57:50|37.3|34.44|37.24|34.38|37.36|34.5|37.24|34.38|0
1646647080000|2022-03-07 09:58:00|37.2|34.34|37.26|34.4|37.26|34.4|37.18|34.32|0
1646647090000|2022-03-07 09:58:10|37.34|34.48|37.34|34.48|37.36|34.5|37.32|34.46|0
1646647100000|2022-03-07 09:58:20|37.4|34.54|37.12|34.26|37.4|34.54|37.12|34.26|0
1646647110000|2022-03-07 09:58:30|37.18|34.32|37.02|34.16|37.18|34.32|37.02|34.16|0
1646647120000|2022-03-07 09:58:40|37.08|34.22|37.08|34.22|37.08|34.22|37.04|34.18|0
1646647130000|2022-03-07 09:58:50|37.06|34.2|36.98|34.12|37.08|34.22|36.98|34.12|0
1646647140000|2022-03-07 09:59:00|36.9|34.04|36.84|33.98|36.9|34.04|36.8|33.94|0
1646647150000|2022-03-07 09:59:10|36.7|33.84|36.61|33.75|36.7|33.84|36.61|33.75|0
1646647160000|2022-03-07 09:59:20|36.7|33.84|36.74|33.88|36.74|33.88|36.7|33.84|0
1646647170000|2022-03-07 09:59:30|36.72|33.86|36.86|34|36.88|34.02|36.72|33.86|0
1646647180000|2022-03-07 09:59:40|37.02|34.16|36.98|34.12|37.02|34.16|36.82|33.96|0
1646647190000|2022-03-07 09:59:50|36.92|34.06|36.94|34.08|36.94|34.08|36.8|33.94|0
1646647200000|2022-03-07 10:00:00|36.88|34.02|37.14|34.28|37.14|34.28|36.82|33.96|0
1646647210000|2022-03-07 10:00:10|37.12|34.26|37.18|34.32|37.24|34.38|37.12|34.26|0
1646647220000|2022-03-07 10:00:20|37.14|34.28|37.1|34.24|37.22|34.36|37.1|34.24|0
1646647230000|2022-03-07 10:00:30|37.08|34.22|37.14|34.28|37.14|34.28|37.08|34.22|0
1646647240000|2022-03-07 10:00:40|37.12|34.26|37.14|34.28|37.14|34.28|37.08|34.22|0
1646647250000|2022-03-07 10:00:50|37.18|34.32|37.28|34.42|37.28|34.42|37.18|34.32|0
1646647260000|2022-03-07 10:01:00|37.26|34.4|37.2|34.34|37.26|34.4|37.06|34.2|0
1646647270000|2022-03-07 10:01:10|37.32|34.46|37.34|34.48|37.34|34.48|37.32|34.46|0
1646647280000|2022-03-07 10:01:20|37.28|34.42|37.34|34.48|37.34|34.48|37.26|34.4|0
1646647290000|2022-03-07 10:01:30|37.22|34.36|37.42|34.56|37.42|34.56|37.1|34.24|0
1646647300000|2022-03-07 10:01:40|37.38|34.52|37.38|34.52|37.4|34.54|37.38|34.52|0
1646647310000|2022-03-07 10:01:50|37.4|34.54|37.36|34.5|37.4|34.54|37.34|34.48|0
1646647320000|2022-03-07 10:02:00|37.18|34.32|37.3|34.44|37.38|34.52|37.18|34.32|0
1646647330000|2022-03-07 10:02:10|37.32|34.46|37.26|34.4|37.32|34.46|37.26|34.4|0
1646647340000|2022-03-07 10:02:20|37.18|34.32|37.06|34.2|37.18|34.32|37.06|34.2|0
1646647350000|2022-03-07 10:02:30|37.1|34.24|37.08|34.22|37.1|34.24|37.06|34.2|0
1646647360000|2022-03-07 10:02:40|37.14|34.28|37.16|34.3|37.16|34.3|37.14|34.28|0
1646647370000|2022-03-07 10:02:50|37.14|34.28|37.1|34.24|37.16|34.3|37.1|34.24|0
1646647380000|2022-03-07 10:03:00|37.14|34.28|36.94|34.08|37.14|34.28|36.82|33.96|0
1646647390000|2022-03-07 10:03:10|37|34.14|36.88|34.02|37|34.14|36.88|34.02|0
1646647400000|2022-03-07 10:03:20|36.96|34.1|36.9|34.04|36.98|34.12|36.9|34.04|0
1646647410000|2022-03-07 10:03:30|36.92|34.06|36.88|34.02|36.92|34.06|36.82|33.96|0
1646647420000|2022-03-07 10:03:40|36.86|34|36.62|33.76|36.86|34|36.62|33.76|0
1646647430000|2022-03-07 10:03:50|36.74|33.88|36.7|33.84|36.74|33.88|36.7|33.84|0
1646647440000|2022-03-07 10:04:00|36.76|33.9|36.82|33.96|36.86|34|36.76|33.9|0
1646647450000|2022-03-07 10:04:10|36.7|33.84|36.74|33.88|36.74|33.88|36.7|33.84|0
1646647460000|2022-03-07 10:04:20|36.7|33.84|36.78|33.92|36.78|33.92|36.7|33.84|0
1646647470000|2022-03-07 10:04:30|36.92|34.06|36.88|34.02|36.92|34.06|36.78|33.92|0
1646647480000|2022-03-07 10:04:40|36.86|34|36.98|34.12|36.98|34.12|36.86|34|0
1646647490000|2022-03-07 10:04:50|36.96|34.1|36.94|34.08|36.98|34.12|36.94|34.08|0
1646647500000|2022-03-07 10:05:00|36.96|34.1|36.92|34.06|37.04|34.18|36.92|34.06|0
1646647510000|2022-03-07 10:05:10|36.94|34.08|36.8|33.94|36.94|34.08|36.8|33.94|0
1646647520000|2022-03-07 10:05:20|36.84|33.98|36.94|34.08|36.94|34.08|36.84|33.98|0
1646647530000|2022-03-07 10:05:30|37.02|34.16|37.06|34.2|37.1|34.24|37.02|34.16|0
1646647540000|2022-03-07 10:05:40|37.08|34.22|37.12|34.26|37.12|34.26|37.06|34.2|0
1646647550000|2022-03-07 10:05:50|37.02|34.16|37|34.14|37.02|34.16|36.98|34.12|0
1646647560000|2022-03-07 10:06:00|36.94|34.08|36.92|34.06|37.08|34.22|36.92|34.06|0
1646647570000|2022-03-07 10:06:10|36.82|33.96|36.78|33.92|36.9|34.04|36.78|33.92|0
1646647580000|2022-03-07 10:06:20|36.72|33.86|36.56|33.7|36.74|33.88|36.56|33.7|0
1646647590000|2022-03-07 10:06:30|36.58|33.72|36.5|33.64|36.6|33.74|36.5|33.64|0
1646647600000|2022-03-07 10:06:40|36.58|33.72|36.78|33.92|36.78|33.92|36.58|33.72|0
1646647610000|2022-03-07 10:06:50|36.74|33.88|36.82|33.96|36.82|33.96|36.74|33.88|0
1646647620000|2022-03-07 10:07:00|36.72|33.86|36.62|33.76|36.72|33.86|36.62|33.76|0
1646647630000|2022-03-07 10:07:10|36.58|33.72|36.7|33.84|36.7|33.84|36.58|33.72|0
1646647640000|2022-03-07 10:07:20|36.66|33.8|36.64|33.78|36.7|33.84|36.64|33.78|0
1646647650000|2022-03-07 10:07:30|36.66|33.8|36.74|33.88|36.74|33.88|36.62|33.76|0
1646647660000|2022-03-07 10:07:40|36.78|33.92|36.66|33.8|36.82|33.96|36.66|33.8|0
1646647670000|2022-03-07 10:07:50|36.72|33.86|36.78|33.92|36.78|33.92|36.72|33.86|0
1646647680000|2022-03-07 10:08:00|36.76|33.9|36.88|34.02|36.9|34.04|36.76|33.9|0
1646647690000|2022-03-07 10:08:10|36.9|34.04|37.14|34.28|37.14|34.28|36.9|34.04|0
1646647700000|2022-03-07 10:08:20|37.1|34.24|37.02|34.16|37.1|34.24|37.02|34.16|0
1646647710000|2022-03-07 10:08:30|36.94|34.08|37|34.14|37|34.14|36.9|34.04|0
1646647720000|2022-03-07 10:08:40|37.04|34.18|37.02|34.16|37.04|34.18|37|34.14|0
1646647730000|2022-03-07 10:08:50|37|34.14|37.16|34.3|37.16|34.3|37|34.14|0
1646647740000|2022-03-07 10:09:00|37.26|34.4|37.5|34.64|37.5|34.64|37.26|34.4|0
1646647750000|2022-03-07 10:09:10|37.4|34.54|37.26|34.4|37.4|34.54|37.26|34.4|0
1646647760000|2022-03-07 10:09:20|37.32|34.46|37.28|34.42|37.32|34.46|37.26|34.4|0
1646647770000|2022-03-07 10:09:30|37.2|34.34|37.22|34.36|37.22|34.36|37.2|34.34|0
1646647780000|2022-03-07 10:09:40|37.2|34.34|37.12|34.26|37.2|34.34|37.12|34.26|0
1646647790000|2022-03-07 10:09:50|37.08|34.22|37.02|34.16|37.08|34.22|37.02|34.16|0
1646647800000|2022-03-07 10:10:00|37.06|34.2|36.94|34.08|37.06|34.2|36.88|34.02|0
1646647810000|2022-03-07 10:10:10|36.9|34.04|36.98|34.12|36.98|34.12|36.88|34.02|0
1646647820000|2022-03-07 10:10:20|36.9|34.04|36.86|34|36.9|34.04|36.86|34|0
1646647830000|2022-03-07 10:10:30|36.8|33.94|36.9|34.04|36.9|34.04|36.8|33.94|0
1646647840000|2022-03-07 10:10:40|36.98|34.12|37.1|34.24|37.1|34.24|36.98|34.12|0
1646647850000|2022-03-07 10:10:50|37.08|34.22|37.08|34.22|37.1|34.24|37.08|34.22|0
1646647860000|2022-03-07 10:11:00|37.14|34.28|37.14|34.28|37.14|34.28|37.02|34.16|0
1646647870000|2022-03-07 10:11:10|37.08|34.22|37.04|34.18|37.08|34.22|37.04|34.18|0
1646647880000|2022-03-07 10:11:20|37.08|34.22|37.04|34.18|37.08|34.22|37.02|34.16|0
1646647890000|2022-03-07 10:11:30|37.02|34.16|37.1|34.24|37.1|34.24|37.02|34.16|0
1646647900000|2022-03-07 10:11:40|37.06|34.2|36.98|34.12|37.06|34.2|36.98|34.12|0
1646647910000|2022-03-07 10:11:50|37.06|34.2|37.14|34.28|37.18|34.32|37.06|34.2|0
1646647920000|2022-03-07 10:12:00|37.24|34.38|37.22|34.36|37.24|34.38|37.22|34.36|0
1646647930000|2022-03-07 10:12:10|37.29|34.43|37.29|34.43|37.29|34.43|37.29|34.43|0
1646647940000|2022-03-07 10:12:20|37.28|34.42|37.37|34.51|37.38|34.52|37.28|34.42|0
1646647950000|2022-03-07 10:12:30|37.48|34.62|37.5|34.64|37.5|34.64|37.48|34.62|0
1646647960000|2022-03-07 10:12:40|37.48|34.62|37.66|34.8|37.66|34.8|37.48|34.62|0
1646647970000|2022-03-07 10:12:50|37.58|34.72|37.66|34.8|37.66|34.8|37.56|34.7|0
1646647980000|2022-03-07 10:13:00|37.62|34.76|37.62|34.76|37.62|34.76|37.6|34.74|0
1646647990000|2022-03-07 10:13:10|37.66|34.8|37.56|34.7|37.66|34.8|37.54|34.68|0
1646648000000|2022-03-07 10:13:20|37.44|34.58|37.49|34.63|37.49|34.63|37.44|34.58|0
1646648010000|2022-03-07 10:13:30|37.62|34.76|37.64|34.78|37.64|34.78|37.62|34.76|0
1646648020000|2022-03-07 10:13:40|37.66|34.8|37.74|34.88|37.74|34.88|37.66|34.8|0
1646648030000|2022-03-07 10:13:50|37.82|34.96|37.86|35|37.86|35|37.76|34.9|0
1646648040000|2022-03-07 10:14:00|37.96|35.1|38|35.14|38|35.14|37.94|35.08|0
1646648050000|2022-03-07 10:14:10|37.92|35.06|37.86|35|37.92|35.06|37.82|34.96|0
1646648060000|2022-03-07 10:14:20|37.7|34.84|37.82|34.96|37.82|34.96|37.7|34.84|0
1646648070000|2022-03-07 10:14:30|37.88|35.02|37.9|35.04|37.92|35.06|37.88|35.02|0
1646648080000|2022-03-07 10:14:40|37.92|35.06|37.94|35.08|37.94|35.08|37.92|35.06|0
1646648090000|2022-03-07 10:14:50|37.86|35|37.86|35|37.86|35|37.86|35|0
1646648100000|2022-03-07 10:15:00|37.92|35.06|37.8|34.94|37.92|35.06|37.72|34.86|0
1646648110000|2022-03-07 10:15:10|37.84|34.98|37.86|35|37.86|35|37.82|34.96|0
1646648120000|2022-03-07 10:15:20|37.9|35.04|37.92|35.06|37.92|35.06|37.76|34.9|0
1646648130000|2022-03-07 10:15:30|38.02|35.16|38.02|35.16|38.04|35.18|37.98|35.12|0
1646648140000|2022-03-07 10:15:40|37.94|35.08|37.86|35|37.94|35.08|37.86|35|0
1646648150000|2022-03-07 10:15:50|37.8|34.94|37.7|34.84|37.84|34.98|37.7|34.84|0
1646648160000|2022-03-07 10:16:00|37.64|34.78|37.82|34.96|37.82|34.96|37.64|34.78|0
1646648170000|2022-03-07 10:16:10|37.7|34.84|37.76|34.9|37.76|34.9|37.68|34.82|0
1646648180000|2022-03-07 10:16:20|37.8|34.94|37.78|34.92|37.8|34.94|37.76|34.9|0
1646648190000|2022-03-07 10:16:30|37.72|34.86|37.78|34.92|37.78|34.92|37.7|34.84|0
1646648200000|2022-03-07 10:16:40|37.7|34.84|37.7|34.84|37.74|34.88|37.7|34.84|0
1646648210000|2022-03-07 10:16:50|37.65|34.79|37.57|34.71|37.65|34.79|37.57|34.71|0
1646648220000|2022-03-07 10:17:00|37.61|34.75|37.55|34.69|37.68|34.82|37.55|34.69|0
1646648230000|2022-03-07 10:17:10|37.47|34.61|37.59|34.73|37.64|34.78|37.47|34.61|0
1646648240000|2022-03-07 10:17:20|37.47|34.61|37.31|34.45|37.47|34.61|37.31|34.45|0
1646648250000|2022-03-07 10:17:30|37.29|34.43|37.29|34.43|37.29|34.43|37.29|34.43|0
1646648260000|2022-03-07 10:17:40|37.25|34.39|37.31|34.45|37.31|34.45|37.25|34.39|0
1646648270000|2022-03-07 10:17:50|37.35|34.49|37.39|34.53|37.45|34.59|37.35|34.49|0
1646648280000|2022-03-07 10:18:00|37.49|34.63|37.53|34.67|37.55|34.69|37.49|34.63|0
1646648290000|2022-03-07 10:18:10|37.49|34.63|37.45|34.59|37.49|34.63|37.39|34.53|0
1646648300000|2022-03-07 10:18:20|37.53|34.67|37.65|34.79|37.68|34.82|37.53|34.67|0
1646648310000|2022-03-07 10:18:30|37.61|34.75|37.55|34.69|37.61|34.75|37.53|34.67|0
1646648320000|2022-03-07 10:18:40|37.63|34.77|37.59|34.73|37.63|34.77|37.59|34.73|0
1646648330000|2022-03-07 10:18:50|37.61|34.75|37.63|34.77|37.72|34.86|37.61|34.75|0
1646648340000|2022-03-07 10:19:00|37.55|34.69|37.67|34.81|37.69|34.83|37.55|34.69|0
1646648350000|2022-03-07 10:19:10|37.69|34.83|37.67|34.81|37.69|34.83|37.67|34.81|0
1646648360000|2022-03-07 10:19:20|37.69|34.83|37.67|34.81|37.69|34.83|37.65|34.79|0
1646648370000|2022-03-07 10:19:30|37.69|34.83|37.71|34.85|37.73|34.87|37.67|34.81|0
1646648380000|2022-03-07 10:19:40|37.73|34.87|37.61|34.75|37.73|34.87|37.61|34.75|0
1646648390000|2022-03-07 10:19:50|37.51|34.65|37.61|34.75|37.61|34.75|37.51|34.65|0
1646648400000|2022-03-07 10:20:00|37.53|34.67|37.49|34.63|37.61|34.75|37.49|34.63|0
1646648410000|2022-03-07 10:20:10|37.51|34.65|37.51|34.65|37.51|34.65|37.49|34.63|0
1646648420000|2022-03-07 10:20:20|37.47|34.61|37.51|34.65|37.55|34.69|37.47|34.61|0
1646648430000|2022-03-07 10:20:30|37.47|34.61|37.53|34.67|37.55|34.69|37.47|34.61|0
1646648440000|2022-03-07 10:20:40|37.55|34.69|37.49|34.63|37.59|34.73|37.49|34.63|0
1646648450000|2022-03-07 10:20:50|37.45|34.59|37.45|34.59|37.45|34.59|37.39|34.53|0
1646648460000|2022-03-07 10:21:00|37.41|34.55|37.51|34.65|37.51|34.65|37.37|34.51|0
1646648470000|2022-03-07 10:21:10|37.45|34.59|37.51|34.65|37.51|34.65|37.45|34.59|0
1646648480000|2022-03-07 10:21:20|37.55|34.69|37.53|34.67|37.59|34.73|37.53|34.67|0
1646648490000|2022-03-07 10:21:30|37.49|34.63|37.45|34.59|37.49|34.63|37.45|34.59|0
1646648500000|2022-03-07 10:21:40|37.47|34.61|37.55|34.69|37.57|34.71|37.47|34.61|0
1646648510000|2022-03-07 10:21:50|37.57|34.71|37.61|34.75|37.61|34.75|37.57|34.71|0
1646648520000|2022-03-07 10:22:00|37.65|34.79|37.41|34.55|37.65|34.79|37.41|34.55|0
1646648530000|2022-03-07 10:22:10|37.39|34.53|37.47|34.61|37.47|34.61|37.39|34.53|0
1646648540000|2022-03-07 10:22:20|37.41|34.55|37.45|34.59|37.45|34.59|37.41|34.55|0
1646648550000|2022-03-07 10:22:30|37.47|34.61|37.41|34.55|37.49|34.63|37.41|34.55|0
1646648560000|2022-03-07 10:22:40|37.45|34.59|37.43|34.57|37.45|34.59|37.43|34.57|0
1646648570000|2022-03-07 10:22:50|37.45|34.59|37.43|34.57|37.49|34.63|37.43|34.57|0
1646648580000|2022-03-07 10:23:00|37.45|34.59|37.55|34.69|37.55|34.69|37.45|34.59|0
1646648590000|2022-03-07 10:23:10|37.61|34.75|37.69|34.83|37.73|34.87|37.61|34.75|0
1646648600000|2022-03-07 10:23:20|37.65|34.79|37.67|34.81|37.67|34.81|37.63|34.77|0
1646648610000|2022-03-07 10:23:30|37.75|34.89|37.79|34.93|37.88|35.02|37.75|34.89|0
1646648620000|2022-03-07 10:23:40|37.75|34.89|37.79|34.93|37.79|34.93|37.75|34.89|0
1646648630000|2022-03-07 10:23:50|37.63|34.77|37.59|34.73|37.63|34.77|37.57|34.71|0
1646648640000|2022-03-07 10:24:00|37.69|34.83|37.75|34.89|37.75|34.89|37.69|34.83|0
1646648650000|2022-03-07 10:24:10|37.73|34.87|37.69|34.83|37.73|34.87|37.69|34.83|0
1646648660000|2022-03-07 10:24:20|37.73|34.87|37.79|34.93|37.79|34.93|37.69|34.83|0
1646648670000|2022-03-07 10:24:30|37.71|34.85|37.71|34.85|37.75|34.89|37.71|34.85|0
1646648680000|2022-03-07 10:24:40|37.61|34.75|37.65|34.79|37.65|34.79|37.61|34.75|0
1646648690000|2022-03-07 10:24:50|37.57|34.71|37.51|34.65|37.57|34.71|37.51|34.65|0
1646648700000|2022-03-07 10:25:00|37.55|34.69|37.73|34.87|37.73|34.87|37.55|34.69|0
1646648710000|2022-03-07 10:25:10|37.71|34.85|37.75|34.89|37.75|34.89|37.69|34.83|0
1646648720000|2022-03-07 10:25:20|37.79|34.93|37.81|34.95|37.83|34.97|37.79|34.93|0
1646648730000|2022-03-07 10:25:30|37.77|34.91|37.69|34.83|37.77|34.91|37.69|34.83|0
1646648740000|2022-03-07 10:25:40|37.73|34.87|37.75|34.89|37.75|34.89|37.69|34.83|0
1646648750000|2022-03-07 10:25:50|37.73|34.87|37.71|34.85|37.73|34.87|37.69|34.83|0
1646648760000|2022-03-07 10:26:00|37.69|34.83|37.71|34.85|37.71|34.85|37.69|34.83|0
1646648770000|2022-03-07 10:26:10|37.77|34.91|37.65|34.79|37.77|34.91|37.65|34.79|0
1646648780000|2022-03-07 10:26:20|37.67|34.81|37.65|34.79|37.67|34.81|37.57|34.71|0
1646648790000|2022-03-07 10:26:30|37.61|34.75|37.51|34.65|37.61|34.75|37.51|34.65|0
1646648800000|2022-03-07 10:26:40|37.55|34.69|37.06|34.2|37.57|34.71|37.06|34.2|0
1646648810000|2022-03-07 10:26:50|37.08|34.22|37.02|34.16|37.08|34.22|37.02|34.16|0
1646648820000|2022-03-07 10:27:00|37.04|34.18|37|34.14|37.04|34.18|36.98|34.12|0
1646648830000|2022-03-07 10:27:10|37.02|34.16|36.96|34.1|37.02|34.16|36.96|34.1|0
1646648840000|2022-03-07 10:27:20|36.98|34.12|37.04|34.18|37.04|34.18|36.98|34.12|0
1646648850000|2022-03-07 10:27:30|37.02|34.16|37.04|34.18|37.04|34.18|36.96|34.1|0
1646648860000|2022-03-07 10:27:40|36.96|34.1|36.84|33.98|36.96|34.1|36.84|33.98|0
1646648870000|2022-03-07 10:27:50|36.7|33.84|36.62|33.76|36.7|33.84|36.62|33.76|0
1646648880000|2022-03-07 10:28:00|36.51|33.65|36.35|33.49|36.51|33.65|36.35|33.49|0
1646648890000|2022-03-07 10:28:10|36.33|33.47|36.37|33.51|36.41|33.55|36.33|33.47|0
1646648900000|2022-03-07 10:28:20|36.35|33.49|36.35|33.49|36.35|33.49|36.33|33.47|0
1646648910000|2022-03-07 10:28:30|36.64|33.78|36.58|33.72|36.68|33.82|36.57|33.71|0
1646648920000|2022-03-07 10:28:40|36.57|33.71|36.66|33.8|36.66|33.8|36.53|33.67|0
1646648930000|2022-03-07 10:28:50|36.7|33.84|36.53|33.67|36.72|33.86|36.53|33.67|0
1646648940000|2022-03-07 10:29:00|36.47|33.61|36.41|33.55|36.47|33.61|36.41|33.55|0
1646648950000|2022-03-07 10:29:10|36.43|33.57|36.54|33.68|36.54|33.68|36.43|33.57|0
1646648960000|2022-03-07 10:29:20|36.53|33.67|36.41|33.55|36.53|33.67|36.41|33.55|0
1646648970000|2022-03-07 10:29:30|36.27|33.41|36.17|33.31|36.27|33.41|36.17|33.31|0
1646648980000|2022-03-07 10:29:40|36.05|33.19|36.07|33.21|36.09|33.23|36.05|33.19|0
1646648990000|2022-03-07 10:29:50|36.11|33.25|36.05|33.19|36.15|33.29|36.05|33.19|0
1646649000000|2022-03-07 10:30:00|36.03|33.17|36.11|33.25|36.11|33.25|36.03|33.17|0
1646649010000|2022-03-07 10:30:10|36.17|33.31|36.03|33.17|36.17|33.31|36.03|33.17|0
1646649020000|2022-03-07 10:30:20|36.01|33.15|35.96|33.1|36.01|33.15|35.96|33.1|0
1646649030000|2022-03-07 10:30:30|35.99|33.13|35.7|32.84|35.99|33.13|35.7|32.84|0
1646649040000|2022-03-07 10:30:40|35.76|32.9|35.8|32.94|35.8|32.94|35.72|32.86|0
1646649050000|2022-03-07 10:30:50|35.82|32.96|35.84|32.98|35.88|33.02|35.82|32.96|0
1646649060000|2022-03-07 10:31:00|35.78|32.92|35.7|32.84|35.8|32.94|35.7|32.84|0
1646649070000|2022-03-07 10:31:10|35.66|32.8|35.7|32.84|35.84|32.98|35.66|32.8|0
1646649080000|2022-03-07 10:31:20|35.78|32.92|35.74|32.88|35.84|32.98|35.74|32.88|0
1646649090000|2022-03-07 10:31:30|35.82|32.96|35.82|32.96|35.82|32.96|35.76|32.9|0
1646649100000|2022-03-07 10:31:40|35.9|33.04|35.72|32.86|35.9|33.04|35.72|32.86|0
1646649110000|2022-03-07 10:31:50|35.61|32.75|35.7|32.84|35.7|32.84|35.61|32.75|0
1646649120000|2022-03-07 10:32:00|35.72|32.86|35.72|32.86|35.78|32.92|35.68|32.82|0
1646649130000|2022-03-07 10:32:10|35.8|32.94|35.82|32.96|35.84|32.98|35.8|32.94|0
1646649140000|2022-03-07 10:32:20|35.86|33|36.01|33.15|36.01|33.15|35.86|33|0
1646649150000|2022-03-07 10:32:30|36.03|33.17|35.99|33.13|36.03|33.17|35.99|33.13|0
1646649160000|2022-03-07 10:32:40|36.01|33.15|35.98|33.12|36.01|33.15|35.98|33.12|0
1646649170000|2022-03-07 10:32:50|35.9|33.04|35.95|33.09|35.97|33.11|35.9|33.04|0
1646649180000|2022-03-07 10:33:00|35.97|33.11|35.95|33.09|35.97|33.11|35.95|33.09|0
1646649190000|2022-03-07 10:33:10|35.97|33.11|35.97|33.11|35.99|33.13|35.97|33.11|0
1646649200000|2022-03-07 10:33:20|35.99|33.13|36.23|33.37|36.23|33.37|35.99|33.13|0
1646649210000|2022-03-07 10:33:30|36.19|33.33|36.19|33.33|36.19|33.33|36.11|33.25|0
1646649220000|2022-03-07 10:33:40|36.17|33.31|35.94|33.08|36.17|33.31|35.94|33.08|0
1646649230000|2022-03-07 10:33:50|35.76|32.9|35.64|32.78|35.76|32.9|35.64|32.78|0
1646649240000|2022-03-07 10:34:00|35.6|32.74|35.62|32.76|35.62|32.76|35.59|32.73|0
1646649250000|2022-03-07 10:34:10|35.8|32.94|35.88|33.02|36.03|33.17|35.8|32.94|0
1646649260000|2022-03-07 10:34:20|35.94|33.08|35.92|33.06|35.97|33.11|35.92|33.06|0
1646649270000|2022-03-07 10:34:30|35.95|33.09|36.03|33.17|36.03|33.17|35.95|33.09|0
1646649280000|2022-03-07 10:34:40|36.11|33.25|35.94|33.08|36.11|33.25|35.94|33.08|0
1646649290000|2022-03-07 10:34:50|36.05|33.19|36.19|33.33|36.19|33.33|36.05|33.19|0
1646649300000|2022-03-07 10:35:00|36.15|33.29|35.84|32.98|36.15|33.29|35.82|32.96|0
1646649310000|2022-03-07 10:35:10|35.74|32.88|35.78|32.92|35.78|32.92|35.64|32.78|0
1646649320000|2022-03-07 10:35:20|35.76|32.9|35.74|32.88|35.76|32.9|35.72|32.86|0
1646649330000|2022-03-07 10:35:30|35.8|32.94|35.94|33.08|35.94|33.08|35.8|32.94|0
1646649340000|2022-03-07 10:35:40|36.01|33.15|36.05|33.19|36.05|33.19|35.97|33.11|0
1646649350000|2022-03-07 10:35:50|36.11|33.25|36.11|33.25|36.15|33.29|36.11|33.25|0
1646649360000|2022-03-07 10:36:00|36.33|33.47|36.19|33.33|36.33|33.47|36.11|33.25|0
1646649370000|2022-03-07 10:36:10|36.23|33.37|36.13|33.27|36.23|33.37|36.13|33.27|0
1646649380000|2022-03-07 10:36:20|36.23|33.37|36.11|33.25|36.23|33.37|36.11|33.25|0
1646649390000|2022-03-07 10:36:30|36.13|33.27|36.15|33.29|36.15|33.29|36.11|33.25|0
1646649400000|2022-03-07 10:36:40|36.17|33.31|36.11|33.25|36.17|33.31|36.11|33.25|0
1646649410000|2022-03-07 10:36:50|35.95|33.09|36.01|33.15|36.01|33.15|35.95|33.09|0
1646649420000|2022-03-07 10:37:00|36.15|33.29|36.15|33.29|36.19|33.33|36.11|33.25|0
1646649430000|2022-03-07 10:37:10|36.19|33.33|35.97|33.11|36.19|33.33|35.97|33.11|0
1646649440000|2022-03-07 10:37:20|35.9|33.04|35.88|33.02|35.9|33.04|35.82|32.96|0
1646649450000|2022-03-07 10:37:30|35.93|33.07|35.95|33.09|36.01|33.15|35.93|33.07|0
1646649460000|2022-03-07 10:37:40|36.03|33.17|36.05|33.19|36.05|33.19|35.93|33.07|0
1646649470000|2022-03-07 10:37:50|36.01|33.15|36.29|33.43|36.29|33.43|36.01|33.15|0
1646649480000|2022-03-07 10:38:00|36.21|33.35|36.13|33.27|36.21|33.35|36.13|33.27|0
1646649490000|2022-03-07 10:38:10|36.25|33.39|36.34|33.48|36.34|33.48|36.25|33.39|0
1646649500000|2022-03-07 10:38:20|36.33|33.47|36.36|33.5|36.44|33.58|36.33|33.47|0
1646649510000|2022-03-07 10:38:30|36.27|33.41|36.38|33.52|36.38|33.52|36.27|33.41|0
1646649520000|2022-03-07 10:38:40|36.29|33.43|36.23|33.37|36.29|33.43|36.23|33.37|0
1646649530000|2022-03-07 10:38:50|36.19|33.33|36.21|33.35|36.27|33.41|36.19|33.33|0
1646649540000|2022-03-07 10:39:00|36.15|33.29|36.23|33.37|36.23|33.37|36.15|33.29|0
1646649550000|2022-03-07 10:39:10|36.11|33.25|36.03|33.17|36.11|33.25|36.03|33.17|0
1646649560000|2022-03-07 10:39:20|35.93|33.07|35.93|33.07|35.93|33.07|35.93|33.07|0
1646649570000|2022-03-07 10:39:30|35.87|33.01|35.89|33.03|35.97|33.11|35.87|33.01|0
1646649580000|2022-03-07 10:39:40|35.87|33.01|35.8|32.94|35.87|33.01|35.8|32.94|0
1646649590000|2022-03-07 10:39:50|35.72|32.86|35.68|32.82|35.72|32.86|35.68|32.82|0
1646649600000|2022-03-07 10:40:00|35.72|32.86|35.7|32.84|35.74|32.88|35.7|32.84|0
1646649610000|2022-03-07 10:40:10|35.72|32.86|35.76|32.9|35.76|32.9|35.66|32.8|0
1646649620000|2022-03-07 10:40:20|35.72|32.86|35.72|32.86|35.8|32.94|35.72|32.86|0
1646649630000|2022-03-07 10:40:30|35.89|33.03|35.8|32.94|35.89|33.03|35.8|32.94|0
1646649640000|2022-03-07 10:40:40|35.82|32.96|35.91|33.05|35.91|33.05|35.82|32.96|0
1646649650000|2022-03-07 10:40:50|35.8|32.94|35.8|32.94|35.8|32.94|35.8|32.94|0
1646649660000|2022-03-07 10:41:00|35.78|32.92|35.8|32.94|35.83|32.97|35.78|32.92|0
1646649670000|2022-03-07 10:41:10|35.72|32.86|35.8|32.94|35.8|32.94|35.66|32.8|0
1646649680000|2022-03-07 10:41:20|35.86|33|35.74|32.88|35.86|33|35.72|32.86|0
1646649690000|2022-03-07 10:41:30|35.82|32.96|35.87|33.01|35.87|33.01|35.82|32.96|0
1646649700000|2022-03-07 10:41:40|35.89|33.03|35.72|32.86|35.91|33.05|35.7|32.84|0
1646649710000|2022-03-07 10:41:50|35.7|32.84|35.85|32.99|35.85|32.99|35.7|32.84|0
1646649720000|2022-03-07 10:42:00|35.91|33.05|35.99|33.13|35.99|33.13|35.91|33.05|0
1646649730000|2022-03-07 10:42:10|36.01|33.15|36.03|33.17|36.07|33.21|36.01|33.15|0
1646649740000|2022-03-07 10:42:20|36.07|33.21|36.11|33.25|36.19|33.33|36.07|33.21|0
1646649750000|2022-03-07 10:42:30|36.19|33.33|36.26|33.4|36.26|33.4|36.19|33.33|0
1646649760000|2022-03-07 10:42:40|36.19|33.33|36.13|33.27|36.19|33.33|36.13|33.27|0
1646649770000|2022-03-07 10:42:50|36.19|33.33|36.11|33.25|36.21|33.35|36.11|33.25|0
1646649780000|2022-03-07 10:43:00|36.09|33.23|36.05|33.19|36.13|33.27|36.05|33.19|0
1646649790000|2022-03-07 10:43:10|35.91|33.05|35.87|33.01|35.91|33.05|35.87|33.01|0
1646649800000|2022-03-07 10:43:20|35.89|33.03|35.95|33.09|35.95|33.09|35.89|33.03|0
1646649810000|2022-03-07 10:43:30|36.11|33.25|36.28|33.42|36.28|33.42|36.11|33.25|0
1646649820000|2022-03-07 10:43:40|36.26|33.4|36.07|33.21|36.26|33.4|36.07|33.21|0
1646649830000|2022-03-07 10:43:50|35.97|33.11|35.8|32.94|35.97|33.11|35.8|32.94|0
1646649840000|2022-03-07 10:44:00|35.83|32.97|35.76|32.9|35.83|32.97|35.72|32.86|0
1646649850000|2022-03-07 10:44:10|35.72|32.86|35.79|32.93|35.79|32.93|35.72|32.86|0
1646649860000|2022-03-07 10:44:20|35.85|32.99|35.74|32.88|35.85|32.99|35.74|32.88|0
1646649870000|2022-03-07 10:44:30|35.76|32.9|35.76|32.9|35.76|32.9|35.66|32.8|0
1646649880000|2022-03-07 10:44:40|35.79|32.93|35.83|32.97|35.83|32.97|35.76|32.9|0
1646649890000|2022-03-07 10:44:50|35.87|33.01|35.97|33.11|35.97|33.11|35.83|32.97|0
1646649900000|2022-03-07 10:45:00|36.03|33.17|35.95|33.09|36.03|33.17|35.95|33.09|0
1646649910000|2022-03-07 10:45:10|35.97|33.11|36.09|33.23|36.09|33.23|35.95|33.09|0
1646649920000|2022-03-07 10:45:20|36.07|33.21|36.09|33.23|36.09|33.23|36.07|33.21|0
1646649930000|2022-03-07 10:45:30|36.11|33.25|36.17|33.31|36.17|33.31|36.11|33.25|0
1646649940000|2022-03-07 10:45:40|36.18|33.32|36.48|33.62|36.48|33.62|36.18|33.32|0
1646649950000|2022-03-07 10:45:50|36.42|33.56|36.5|33.64|36.5|33.64|36.42|33.56|0
1646649960000|2022-03-07 10:46:00|36.52|33.66|36.48|33.62|36.52|33.66|36.42|33.56|0
1646649970000|2022-03-07 10:46:10|36.56|33.7|36.48|33.62|36.56|33.7|36.48|33.62|0
1646649980000|2022-03-07 10:46:20|36.52|33.66|36.54|33.68|36.56|33.7|36.52|33.66|0
1646649990000|2022-03-07 10:46:30|36.56|33.7|36.64|33.78|36.68|33.82|36.56|33.7|0
1646650000000|2022-03-07 10:46:40|36.6|33.74|36.68|33.82|36.68|33.82|36.6|33.74|0
1646650010000|2022-03-07 10:46:50|36.72|33.86|36.7|33.84|36.72|33.86|36.7|33.84|0
1646650020000|2022-03-07 10:47:00|36.62|33.76|36.62|33.76|36.66|33.8|36.58|33.72|0
1646650030000|2022-03-07 10:47:10|36.56|33.7|36.6|33.74|36.6|33.74|36.54|33.68|0
1646650040000|2022-03-07 10:47:20|36.62|33.76|36.58|33.72|36.62|33.76|36.58|33.72|0
1646650050000|2022-03-07 10:47:30|36.62|33.76|36.62|33.76|36.62|33.76|36.62|33.76|0
1646650060000|2022-03-07 10:47:40|36.6|33.74|36.58|33.72|36.6|33.74|36.58|33.72|0
1646650070000|2022-03-07 10:47:50|36.54|33.68|36.64|33.78|36.64|33.78|36.54|33.68|0
1646650080000|2022-03-07 10:48:00|36.62|33.76|36.48|33.62|36.62|33.76|36.48|33.62|0
1646650090000|2022-03-07 10:48:10|36.38|33.52|36.14|33.28|36.38|33.52|36.09|33.23|0
1646650100000|2022-03-07 10:48:20|36.16|33.3|36.28|33.42|36.28|33.42|36.13|33.27|0
1646650110000|2022-03-07 10:48:30|36.3|33.44|36.38|33.52|36.38|33.52|36.3|33.44|0
1646650120000|2022-03-07 10:48:40|36.4|33.54|36.36|33.5|36.4|33.54|36.28|33.42|0
1646650130000|2022-03-07 10:48:50|36.4|33.54|36.3|33.44|36.4|33.54|36.3|33.44|0
1646650140000|2022-03-07 10:49:00|36.32|33.46|36.38|33.52|36.38|33.52|36.3|33.44|0
1646650150000|2022-03-07 10:49:10|36.4|33.54|36.5|33.64|36.5|33.64|36.4|33.54|0
1646650160000|2022-03-07 10:49:20|36.52|33.66|36.7|33.84|36.7|33.84|36.52|33.66|0
1646650170000|2022-03-07 10:49:30|36.68|33.82|36.77|33.91|36.8|33.94|36.68|33.82|0
1646650180000|2022-03-07 10:49:40|36.8|33.94|36.77|33.91|36.8|33.94|36.77|33.91|0
1646650190000|2022-03-07 10:49:50|36.73|33.87|36.68|33.82|36.73|33.87|36.68|33.82|0
1646650200000|2022-03-07 10:50:00|36.64|33.78|36.81|33.95|36.81|33.95|36.64|33.78|0
1646650210000|2022-03-07 10:50:10|36.85|33.99|36.85|33.99|36.85|33.99|36.8|33.94|0
1646650220000|2022-03-07 10:50:20|36.83|33.97|36.95|34.09|36.95|34.09|36.83|33.97|0
1646650230000|2022-03-07 10:50:30|36.93|34.07|36.93|34.07|36.93|34.07|36.93|34.07|0
1646650240000|2022-03-07 10:50:40|36.91|34.05|37.05|34.19|37.05|34.19|36.91|34.05|0
1646650250000|2022-03-07 10:50:50|36.93|34.07|36.85|33.99|36.93|34.07|36.85|33.99|0
1646650260000|2022-03-07 10:51:00|36.83|33.97|36.81|33.95|36.83|33.97|36.77|33.91|0
1646650270000|2022-03-07 10:51:10|36.85|33.99|36.85|33.99|36.89|34.03|36.85|33.99|0
1646650280000|2022-03-07 10:51:20|36.83|33.97|36.75|33.89|36.83|33.97|36.75|33.89|0
1646650290000|2022-03-07 10:51:30|36.73|33.87|36.93|34.07|36.93|34.07|36.69|33.83|0
1646650300000|2022-03-07 10:51:40|36.85|33.99|36.87|34.01|36.87|34.01|36.85|33.99|0
1646650310000|2022-03-07 10:51:50|36.89|34.03|36.97|34.11|36.97|34.11|36.89|34.03|0
1646650320000|2022-03-07 10:52:00|36.87|34.01|36.89|34.03|36.93|34.07|36.87|34.01|0
1646650330000|2022-03-07 10:52:10|36.77|33.91|36.81|33.95|36.85|33.99|36.77|33.91|0
1646650340000|2022-03-07 10:52:20|37.07|34.21|37.07|34.21|37.13|34.27|37.01|34.15|0
1646650350000|2022-03-07 10:52:30|37.15|34.29|37.01|34.15|37.15|34.29|37.01|34.15|0
1646650360000|2022-03-07 10:52:40|37.05|34.19|37.09|34.23|37.17|34.31|37.05|34.19|0
1646650370000|2022-03-07 10:52:50|37.01|34.15|37.01|34.15|37.01|34.15|36.93|34.07|0
1646650380000|2022-03-07 10:53:00|36.99|34.13|37.01|34.15|37.05|34.19|36.99|34.13|0
1646650390000|2022-03-07 10:53:10|37.03|34.17|37.05|34.19|37.05|34.19|36.99|34.13|0
1646650400000|2022-03-07 10:53:20|37.09|34.23|37.05|34.19|37.21|34.35|37.05|34.19|0
1646650410000|2022-03-07 10:53:30|37.01|34.15|37.01|34.15|37.03|34.17|37.01|34.15|0
1646650420000|2022-03-07 10:53:40|37.07|34.21|37.21|34.35|37.21|34.35|37.01|34.15|0
1646650430000|2022-03-07 10:53:50|36.89|34.03|36.87|34.01|36.89|34.03|36.81|33.95|0
1646650440000|2022-03-07 10:54:00|36.89|34.03|36.97|34.11|36.97|34.11|36.89|34.03|0
1646650450000|2022-03-07 10:54:10|36.93|34.07|36.89|34.03|36.93|34.07|36.89|34.03|0
1646650460000|2022-03-07 10:54:20|36.87|34.01|36.91|34.05|36.91|34.05|36.87|34.01|0
1646650470000|2022-03-07 10:54:30|36.95|34.09|37.09|34.23|37.09|34.23|36.95|34.09|0
1646650480000|2022-03-07 10:54:40|37.11|34.25|37.09|34.23|37.11|34.25|37.07|34.21|0
1646650490000|2022-03-07 10:54:50|37.05|34.19|36.95|34.09|37.07|34.21|36.95|34.09|0
1646650500000|2022-03-07 10:55:00|36.93|34.07|36.93|34.07|36.93|34.07|36.93|34.07|0
1646650510000|2022-03-07 10:55:10|36.91|34.05|36.97|34.11|36.97|34.11|36.91|34.05|0
1646650520000|2022-03-07 10:55:20|36.93|34.07|36.79|33.93|36.93|34.07|36.79|33.93|0
1646650530000|2022-03-07 10:55:30|36.91|34.05|36.85|33.99|36.91|34.05|36.83|33.97|0
1646650540000|2022-03-07 10:55:40|36.95|34.09|37.01|34.15|37.01|34.15|36.95|34.09|0
1646650550000|2022-03-07 10:55:50|37.07|34.21|37.07|34.21|37.07|34.21|37.03|34.17|0
1646650560000|2022-03-07 10:56:00|37.09|34.23|37.05|34.19|37.09|34.23|36.99|34.13|0
1646650570000|2022-03-07 10:56:10|37.11|34.25|37.09|34.23|37.11|34.25|37.07|34.21|0
1646650580000|2022-03-07 10:56:20|37.29|34.43|37.29|34.43|37.41|34.55|37.29|34.43|0
1646650590000|2022-03-07 10:56:30|37.21|34.35|37.17|34.31|37.21|34.35|37.17|34.31|0
1646650600000|2022-03-07 10:56:40|37.05|34.19|36.97|34.11|37.07|34.21|36.97|34.11|0
1646650610000|2022-03-07 10:56:50|36.95|34.09|37.05|34.19|37.05|34.19|36.93|34.07|0
1646650620000|2022-03-07 10:57:00|37.11|34.25|37.15|34.29|37.15|34.29|37.09|34.23|0
1646650630000|2022-03-07 10:57:10|37.17|34.31|37.07|34.21|37.17|34.31|37.07|34.21|0
1646650640000|2022-03-07 10:57:20|37.15|34.29|36.91|34.05|37.15|34.29|36.91|34.05|0
1646650650000|2022-03-07 10:57:30|36.87|34.01|36.75|33.89|36.89|34.03|36.75|33.89|0
1646650660000|2022-03-07 10:57:40|36.65|33.79|36.53|33.67|36.65|33.79|36.53|33.67|0
1646650670000|2022-03-07 10:57:50|36.57|33.71|36.53|33.67|36.61|33.75|36.53|33.67|0
1646650680000|2022-03-07 10:58:00|36.36|33.5|36.36|33.5|36.44|33.58|36.36|33.5|0
1646650690000|2022-03-07 10:58:10|36.24|33.38|36.26|33.4|36.3|33.44|36.22|33.36|0
1646650700000|2022-03-07 10:58:20|36.3|33.44|36.46|33.6|36.46|33.6|36.3|33.44|0
1646650710000|2022-03-07 10:58:30|36.53|33.67|36.65|33.79|36.65|33.79|36.53|33.67|0
1646650720000|2022-03-07 10:58:40|36.63|33.77|36.63|33.77|36.63|33.77|36.57|33.71|0
1646650730000|2022-03-07 10:58:50|36.65|33.79|36.55|33.69|36.65|33.79|36.49|33.63|0
1646650740000|2022-03-07 10:59:00|36.61|33.75|36.48|33.62|36.61|33.75|36.48|33.62|0
1646650750000|2022-03-07 10:59:10|36.38|33.52|36.45|33.59|36.49|33.63|36.38|33.52|0
1646650760000|2022-03-07 10:59:20|36.42|33.56|35.63|32.77|36.42|33.56|35.63|32.77|0
1646650770000|2022-03-07 10:59:30|35.65|32.79|35.6|32.74|35.65|32.79|35.4|32.54|0
1646650780000|2022-03-07 10:59:40|35.48|32.62|35.46|32.6|35.48|32.62|35.42|32.56|0
1646650790000|2022-03-07 10:59:50|35.4|32.54|35.35|32.49|35.4|32.54|35.35|32.49|0
1646650800000|2022-03-07 11:00:00|35.44|32.58|35.5|32.64|35.5|32.64|35.44|32.58|0
1646650810000|2022-03-07 11:00:10|35.48|32.62|35.44|32.58|35.48|32.62|35.35|32.49|0
1646650820000|2022-03-07 11:00:20|35.31|32.45|35.5|32.64|35.5|32.64|35.19|32.33|0
1646650830000|2022-03-07 11:00:30|35.29|32.43|35.35|32.49|35.42|32.56|35.29|32.43|0
1646650840000|2022-03-07 11:00:40|35.36|32.5|35.19|32.33|35.36|32.5|35.19|32.33|0
1646650850000|2022-03-07 11:00:50|35.12|32.26|35.15|32.29|35.15|32.29|34.98|32.12|0
1646650860000|2022-03-07 11:01:00|35.12|32.26|35.42|32.56|35.42|32.56|35.12|32.26|0
1646650870000|2022-03-07 11:01:10|35.46|32.6|35.5|32.64|35.56|32.7|35.46|32.6|0
1646650880000|2022-03-07 11:01:20|35.48|32.62|35.58|32.72|35.58|32.72|35.48|32.62|0
1646650890000|2022-03-07 11:01:30|35.59|32.73|35.04|32.18|35.59|32.73|35.04|32.18|0
1646650900000|2022-03-07 11:01:40|35.11|32.25|35.23|32.37|35.23|32.37|35.11|32.25|0
1646650910000|2022-03-07 11:01:50|35.31|32.45|35.25|32.39|35.31|32.45|35.25|32.39|0
1646650920000|2022-03-07 11:02:00|35.27|32.41|35.02|32.16|35.29|32.43|35.02|32.16|0
1646650930000|2022-03-07 11:02:10|35.04|32.18|35.04|32.18|35.08|32.22|35.04|32.18|0
1646650940000|2022-03-07 11:02:20|35.08|32.22|35.08|32.22|35.08|32.22|35.02|32.16|0
1646650950000|2022-03-07 11:02:30|35.4|32.54|35.42|32.56|35.54|32.68|35.4|32.54|0
1646650960000|2022-03-07 11:02:40|35.46|32.6|35.42|32.56|35.5|32.64|35.42|32.56|0
1646650970000|2022-03-07 11:02:50|35.27|32.41|35.21|32.35|35.32|32.46|35.21|32.35|0
1646650980000|2022-03-07 11:03:00|35.19|32.33|35.34|32.48|35.36|32.5|35.19|32.33|0
1646650990000|2022-03-07 11:03:10|35.27|32.41|35.15|32.29|35.27|32.41|35.15|32.29|0
1646651000000|2022-03-07 11:03:20|35.21|32.35|35.21|32.35|35.21|32.35|35.21|32.35|0
1646651010000|2022-03-07 11:03:30|35.15|32.29|35.21|32.35|35.23|32.37|35.15|32.29|0
1646651020000|2022-03-07 11:03:40|35.19|32.33|35.23|32.37|35.25|32.39|35.19|32.33|0
1646651030000|2022-03-07 11:03:50|35.17|32.31|34.92|32.06|35.17|32.31|34.92|32.06|0
1646651040000|2022-03-07 11:04:00|34.94|32.08|35.08|32.22|35.13|32.27|34.94|32.08|0
1646651050000|2022-03-07 11:04:10|34.98|32.12|34.85|31.99|34.98|32.12|34.85|31.99|0
1646651060000|2022-03-07 11:04:20|34.79|31.93|34.81|31.95|34.81|31.95|34.77|31.91|0
1646651070000|2022-03-07 11:04:30|34.96|32.1|34.92|32.06|34.96|32.1|34.92|32.06|0
1646651080000|2022-03-07 11:04:40|34.85|31.99|34.69|31.83|34.85|31.99|34.66|31.8|0
1646651090000|2022-03-07 11:04:50|34.75|31.89|34.81|31.95|34.83|31.97|34.75|31.89|0
1646651100000|2022-03-07 11:05:00|34.85|31.99|34.68|31.82|34.85|31.99|34.66|31.8|0
1646651110000|2022-03-07 11:05:10|34.66|31.8|34.6|31.74|34.66|31.8|34.6|31.74|0
1646651120000|2022-03-07 11:05:20|34.66|31.8|34.9|32.04|34.9|32.04|34.56|31.7|0
1646651130000|2022-03-07 11:05:30|34.81|31.95|34.75|31.89|34.9|32.04|34.75|31.89|0
1646651140000|2022-03-07 11:05:40|34.69|31.83|34.45|31.59|34.69|31.83|34.45|31.59|0
1646651150000|2022-03-07 11:05:50|34.43|31.57|34.54|31.68|34.54|31.68|34.43|31.57|0
1646651160000|2022-03-07 11:06:00|34.56|31.7|34.62|31.76|34.66|31.8|34.56|31.7|0
1646651170000|2022-03-07 11:06:10|34.71|31.85|34.79|31.93|34.79|31.93|34.64|31.78|0
1646651180000|2022-03-07 11:06:20|34.77|31.91|34.52|31.66|34.77|31.91|34.52|31.66|0
1646651190000|2022-03-07 11:06:30|34.54|31.68|34.66|31.8|34.66|31.8|34.54|31.68|0
1646651200000|2022-03-07 11:06:40|34.67|31.81|34.73|31.87|34.73|31.87|34.66|31.8|0
1646651210000|2022-03-07 11:06:50|34.75|31.89|34.71|31.85|34.75|31.89|34.71|31.85|0
1646651220000|2022-03-07 11:07:00|34.69|31.83|34.69|31.83|34.69|31.83|34.69|31.83|0
1646651230000|2022-03-07 11:07:10|34.81|31.95|34.75|31.89|34.81|31.95|34.71|31.85|0
1646651240000|2022-03-07 11:07:20|34.73|31.87|34.39|31.53|34.73|31.87|34.39|31.53|0
1646651250000|2022-03-07 11:07:30|35.44|32.58|35.44|32.58|35.48|32.62|35.44|32.58|0
1646651260000|2022-03-07 11:07:40|35.5|32.64|35.48|32.62|35.5|32.64|35.48|32.62|0
1646651270000|2022-03-07 11:07:50|35.52|32.66|35.75|32.89|35.79|32.93|35.52|32.66|0
1646651280000|2022-03-07 11:08:00|35.73|32.87|35.62|32.76|35.73|32.87|35.62|32.76|0
1646651290000|2022-03-07 11:08:10|35.69|32.83|35.54|32.68|35.69|32.83|35.54|32.68|0
1646651300000|2022-03-07 11:08:20|35.56|32.7|35.56|32.7|35.56|32.7|35.56|32.7|0
1646651310000|2022-03-07 11:08:30|35.6|32.74|35.58|32.72|35.6|32.74|35.58|32.72|0
1646651320000|2022-03-07 11:08:40|35.75|32.89|35.81|32.95|35.81|32.95|35.73|32.87|0
1646651330000|2022-03-07 11:08:50|35.79|32.93|35.87|33.01|35.87|33.01|35.79|32.93|0
1646651340000|2022-03-07 11:09:00|35.85|32.99|35.91|33.05|35.91|33.05|35.85|32.99|0
1646651350000|2022-03-07 11:09:10|35.87|33.01|35.4|32.54|35.89|33.03|35.4|32.54|0
1646651360000|2022-03-07 11:09:20|35.37|32.51|35.21|32.35|35.37|32.51|35.17|32.31|0
1646651370000|2022-03-07 11:09:30|35.33|32.47|35.37|32.51|35.4|32.54|35.33|32.47|0
1646651380000|2022-03-07 11:09:40|35.38|32.52|35.6|32.74|35.6|32.74|35.38|32.52|0
1646651390000|2022-03-07 11:09:50|35.58|32.72|35.75|32.89|35.77|32.91|35.58|32.72|0
1646651400000|2022-03-07 11:10:00|35.87|33.01|35.89|33.03|35.91|33.05|35.85|32.99|0
1646651410000|2022-03-07 11:10:10|35.83|32.97|35.89|33.03|35.89|33.03|35.83|32.97|0
1646651420000|2022-03-07 11:10:20|36.08|33.22|36.1|33.24|36.1|33.24|36.06|33.2|0
1646651430000|2022-03-07 11:10:30|36.08|33.22|36.08|33.22|36.2|33.34|35.98|33.12|0
1646651440000|2022-03-07 11:10:40|36.1|33.24|36.06|33.2|36.14|33.28|36.02|33.16|0
1646651450000|2022-03-07 11:10:50|36.04|33.18|36.1|33.24|36.1|33.24|36.02|33.16|0
1646651460000|2022-03-07 11:11:00|36.12|33.26|36.14|33.28|36.18|33.32|36.04|33.18|0
1646651470000|2022-03-07 11:11:10|36.18|33.32|36.16|33.3|36.18|33.32|36.1|33.24|0
1646651480000|2022-03-07 11:11:20|36.18|33.32|36.08|33.22|36.18|33.32|36.08|33.22|0
1646651490000|2022-03-07 11:11:30|36.14|33.28|36.06|33.2|36.14|33.28|36.06|33.2|0
1646651500000|2022-03-07 11:11:40|36.1|33.24|36.02|33.16|36.1|33.24|36.02|33.16|0
1646651510000|2022-03-07 11:11:50|36.04|33.18|36.02|33.16|36.04|33.18|35.94|33.08|0
1646651520000|2022-03-07 11:12:00|36.06|33.2|35.96|33.1|36.06|33.2|35.96|33.1|0
1646651530000|2022-03-07 11:12:10|36.08|33.22|36.14|33.28|36.14|33.28|36.06|33.2|0
1646651540000|2022-03-07 11:12:20|36.37|33.51|36.14|33.28|36.37|33.51|36.14|33.28|0
1646651550000|2022-03-07 11:12:30|36.1|33.24|36.25|33.39|36.25|33.39|36.1|33.24|0
1646651560000|2022-03-07 11:12:40|36.22|33.36|36.22|33.36|36.29|33.43|36.2|33.34|0
1646651570000|2022-03-07 11:12:50|36.35|33.49|36.33|33.47|36.35|33.49|36.29|33.43|0
1646651580000|2022-03-07 11:13:00|36.39|33.53|36.29|33.43|36.39|33.53|36.25|33.39|0
1646651590000|2022-03-07 11:13:10|36.31|33.45|36.31|33.45|36.35|33.49|36.25|33.39|0
1646651600000|2022-03-07 11:13:20|36.41|33.55|36.45|33.59|36.45|33.59|36.41|33.55|0
1646651610000|2022-03-07 11:13:30|36.43|33.57|36.27|33.41|36.43|33.57|36.27|33.41|0
1646651620000|2022-03-07 11:13:40|36.31|33.45|36.14|33.28|36.31|33.45|36.14|33.28|0
1646651630000|2022-03-07 11:13:50|36.18|33.32|36.14|33.28|36.2|33.34|36.14|33.28|0
1646651640000|2022-03-07 11:14:00|36.12|33.26|36.22|33.36|36.29|33.43|36.12|33.26|0
1646651650000|2022-03-07 11:14:10|36.25|33.39|36.35|33.49|36.35|33.49|36.22|33.36|0
1646651660000|2022-03-07 11:14:20|36.37|33.51|36.37|33.51|36.37|33.51|36.37|33.51|0
1646651670000|2022-03-07 11:14:30|36.41|33.55|36.41|33.55|36.41|33.55|36.37|33.51|0
1646651680000|2022-03-07 11:14:40|36.45|33.59|36.31|33.45|36.45|33.59|36.31|33.45|0
1646651690000|2022-03-07 11:14:50|36.33|33.47|36.31|33.45|36.37|33.51|36.31|33.45|0
1646651700000|2022-03-07 11:15:00|36.19|33.33|36.29|33.43|36.29|33.43|36.19|33.33|0
1646651710000|2022-03-07 11:15:10|36.1|33.24|36|33.14|36.1|33.24|35.9|33.04|0
1646651720000|2022-03-07 11:15:20|35.92|33.06|35.83|32.97|35.94|33.08|35.83|32.97|0
1646651730000|2022-03-07 11:15:30|35.86|33|35.56|32.7|35.86|33|35.56|32.7|0
1646651740000|2022-03-07 11:15:40|35.48|32.62|35.38|32.52|35.48|32.62|35.36|32.5|0
1646651750000|2022-03-07 11:15:50|35.29|32.43|35.21|32.35|35.29|32.43|35.21|32.35|0
1646651760000|2022-03-07 11:16:00|35.36|32.5|35.13|32.27|35.36|32.5|35.13|32.27|0
1646651770000|2022-03-07 11:16:10|35.1|32.24|35.02|32.16|35.1|32.24|35.02|32.16|0
1646651780000|2022-03-07 11:16:20|35|32.14|35.06|32.2|35.06|32.2|35|32.14|0
1646651790000|2022-03-07 11:16:30|35.02|32.16|34.89|32.03|35.02|32.16|34.89|32.03|0
1646651800000|2022-03-07 11:16:40|34.83|31.97|35.36|32.5|35.75|32.89|34.83|31.97|0
1646651810000|2022-03-07 11:16:50|35.27|32.41|35.52|32.66|35.52|32.66|35.25|32.39|0
1646651820000|2022-03-07 11:17:00|35.4|32.54|35.1|32.24|35.4|32.54|35.1|32.24|0
1646651830000|2022-03-07 11:17:10|35.21|32.35|34.81|31.95|35.21|32.35|34.81|31.95|0
1646651840000|2022-03-07 11:17:20|34.85|31.99|35.13|32.27|35.13|32.27|34.75|31.89|0
1646651850000|2022-03-07 11:17:30|34.94|32.08|34.87|32.01|35.08|32.22|34.75|31.89|0
1646651860000|2022-03-07 11:17:40|34.77|31.91|34.77|31.91|34.83|31.97|34.73|31.87|0
1646651870000|2022-03-07 11:17:50|34.83|31.97|35|32.14|35.02|32.16|34.83|31.97|0
1646651880000|2022-03-07 11:18:00|35.02|32.16|35.02|32.16|35.04|32.18|34.91|32.05|0
1646651890000|2022-03-07 11:18:10|34.89|32.03|35.11|32.25|35.11|32.25|34.89|32.03|0
1646651900000|2022-03-07 11:18:20|35.13|32.27|35.08|32.22|35.13|32.27|35.08|32.22|0
1646651910000|2022-03-07 11:18:30|35|32.14|34.89|32.03|35|32.14|34.85|31.99|0
1646651920000|2022-03-07 11:18:40|34.75|31.89|34.6|31.74|34.75|31.89|34.53|31.67|0
1646651930000|2022-03-07 11:18:50|34.83|31.97|34.91|32.05|35|32.14|34.83|31.97|0
1646651940000|2022-03-07 11:19:00|34.98|32.12|34.81|31.95|34.98|32.12|34.79|31.93|0
1646651950000|2022-03-07 11:19:10|34.91|32.05|34.98|32.12|35.04|32.18|34.91|32.05|0
1646651960000|2022-03-07 11:19:20|34.94|32.08|34.87|32.01|34.98|32.12|34.87|32.01|0
1646651970000|2022-03-07 11:19:30|34.79|31.93|35.36|32.5|35.61|32.75|34.79|31.93|0
1646651980000|2022-03-07 11:19:40|35.57|32.71|36.11|33.25|36.11|33.25|35.57|32.71|0
1646651990000|2022-03-07 11:19:50|35.96|33.1|36.02|33.16|36.02|33.16|35.84|32.98|0
1646652000000|2022-03-07 11:20:00|36.1|33.24|35.98|33.12|36.1|33.24|35.88|33.02|0
1646652010000|2022-03-07 11:20:10|35.88|33.02|36.06|33.2|36.08|33.22|35.88|33.02|0
1646652020000|2022-03-07 11:20:20|36.17|33.31|36.29|33.43|36.29|33.43|36.17|33.31|0
1646652030000|2022-03-07 11:20:30|36.08|33.22|36.21|33.35|36.43|33.57|36.08|33.22|0
1646652040000|2022-03-07 11:20:40|36.06|33.2|36.17|33.31|36.25|33.39|36.06|33.2|0
1646652050000|2022-03-07 11:20:50|36.11|33.25|36.21|33.35|36.21|33.35|36.11|33.25|0
1646652060000|2022-03-07 11:21:00|36.33|33.47|36.27|33.41|36.33|33.47|36.27|33.41|0
1646652070000|2022-03-07 11:21:10|36.33|33.47|36.57|33.71|36.57|33.71|36.33|33.47|0
1646652080000|2022-03-07 11:21:20|36.53|33.67|36.51|33.65|36.62|33.76|36.51|33.65|0
1646652090000|2022-03-07 11:21:30|36.58|33.72|36.54|33.68|36.62|33.76|36.54|33.68|0
1646652100000|2022-03-07 11:21:40|36.53|33.67|36.6|33.74|36.66|33.8|36.53|33.67|0
1646652110000|2022-03-07 11:21:50|36.58|33.72|36.8|33.94|36.8|33.94|36.58|33.72|0
1646652120000|2022-03-07 11:22:00|36.68|33.82|36.64|33.78|36.76|33.9|36.64|33.78|0
1646652130000|2022-03-07 11:22:10|36.54|33.68|36.64|33.78|36.64|33.78|36.54|33.68|0
1646652140000|2022-03-07 11:22:20|36.68|33.82|36.68|33.82|36.68|33.82|36.68|33.82|0
1646652150000|2022-03-07 11:22:30|36.57|33.71|36.6|33.74|36.66|33.8|36.57|33.71|0
1646652160000|2022-03-07 11:22:40|36.62|33.76|36.8|33.94|36.8|33.94|36.6|33.74|0
1646652170000|2022-03-07 11:22:50|36.78|33.92|37|34.14|37|34.14|36.76|33.9|0
1646652180000|2022-03-07 11:23:00|36.78|33.92|36.94|34.08|36.94|34.08|36.78|33.92|0
1646652190000|2022-03-07 11:23:10|36.88|34.02|36.8|33.94|36.9|34.04|36.8|33.94|0
1646652200000|2022-03-07 11:23:20|36.78|33.92|36.82|33.96|36.82|33.96|36.78|33.92|0
1646652210000|2022-03-07 11:23:30|36.74|33.88|36.84|33.98|36.84|33.98|36.74|33.88|0
1646652220000|2022-03-07 11:23:40|36.88|34.02|36.84|33.98|36.88|34.02|36.78|33.92|0
1646652230000|2022-03-07 11:23:50|36.92|34.06|36.92|34.06|36.92|34.06|36.88|34.02|0
1646652240000|2022-03-07 11:24:00|37|34.14|36.86|34|37|34.14|36.86|34|0
1646652250000|2022-03-07 11:24:10|36.88|34.02|37.1|34.24|37.1|34.24|36.88|34.02|0
1646652260000|2022-03-07 11:24:20|37.08|34.22|37.08|34.22|37.08|34.22|37.08|34.22|0
1646652270000|2022-03-07 11:24:30|37.14|34.28|37.08|34.22|37.14|34.28|37.04|34.18|0
1646652280000|2022-03-07 11:24:40|37.14|34.28|37.22|34.36|37.4|34.54|37.14|34.28|0
1646652290000|2022-03-07 11:24:50|37.1|34.24|36.98|34.12|37.1|34.24|36.98|34.12|0
1646652300000|2022-03-07 11:25:00|36.96|34.1|36.94|34.08|36.96|34.1|36.9|34.04|0
1646652310000|2022-03-07 11:25:10|36.9|34.04|36.8|33.94|36.9|34.04|36.8|33.94|0
1646652320000|2022-03-07 11:25:20|36.78|33.92|36.82|33.96|36.86|34|36.78|33.92|0
1646652330000|2022-03-07 11:25:30|36.8|33.94|36.82|33.96|36.84|33.98|36.8|33.94|0
1646652340000|2022-03-07 11:25:40|36.8|33.94|37.02|34.16|37.02|34.16|36.8|33.94|0
1646652350000|2022-03-07 11:25:50|37.08|34.22|37.14|34.28|37.14|34.28|37.06|34.2|0
1646652360000|2022-03-07 11:26:00|37.16|34.3|37.06|34.2|37.16|34.3|37.06|34.2|0
1646652370000|2022-03-07 11:26:10|37.12|34.26|37.08|34.22|37.12|34.26|37.08|34.22|0
1646652380000|2022-03-07 11:26:20|37.16|34.3|37.2|34.34|37.2|34.34|37.16|34.3|0
1646652390000|2022-03-07 11:26:30|37.18|34.32|37.08|34.22|37.18|34.32|37.08|34.22|0
1646652400000|2022-03-07 11:26:40|37.16|34.3|37.12|34.26|37.16|34.3|37.12|34.26|0
1646652410000|2022-03-07 11:26:50|37.08|34.22|37.14|34.28|37.14|34.28|37.08|34.22|0
1646652420000|2022-03-07 11:27:00|37.12|34.26|37.14|34.28|37.14|34.28|37.12|34.26|0
1646652430000|2022-03-07 11:27:10|37.12|34.26|37.32|34.46|37.32|34.46|37.12|34.26|0
1646652440000|2022-03-07 11:27:20|37.28|34.42|37.2|34.34|37.38|34.52|37.2|34.34|0
1646652450000|2022-03-07 11:27:30|37.26|34.4|37.34|34.48|37.34|34.48|37.26|34.4|0
1646652460000|2022-03-07 11:27:40|37.36|34.5|37.18|34.32|37.36|34.5|37.18|34.32|0
1646652470000|2022-03-07 11:27:50|37.04|34.18|37.32|34.46|37.32|34.46|36.98|34.12|0
1646652480000|2022-03-07 11:28:00|37.4|34.54|37.18|34.32|37.48|34.62|37.18|34.32|0
1646652490000|2022-03-07 11:28:10|37.22|34.36|37.26|34.4|37.26|34.4|37.2|34.34|0
1646652500000|2022-03-07 11:28:20|37.34|34.48|37.18|34.32|37.36|34.5|37.18|34.32|0
1646652510000|2022-03-07 11:28:30|37.24|34.38|37.3|34.44|37.32|34.46|37.24|34.38|0
1646652520000|2022-03-07 11:28:40|37.26|34.4|37.34|34.48|37.34|34.48|37.26|34.4|0
1646652530000|2022-03-07 11:28:50|37.38|34.52|37.22|34.36|37.38|34.52|37.22|34.36|0
1646652540000|2022-03-07 11:29:00|37.2|34.34|37.24|34.38|37.26|34.4|37.18|34.32|0
1646652550000|2022-03-07 11:29:10|37.22|34.36|37.24|34.38|37.24|34.38|37.18|34.32|0
1646652560000|2022-03-07 11:29:20|37.26|34.4|37|34.14|37.26|34.4|36.98|34.12|0
1646652570000|2022-03-07 11:29:30|36.96|34.1|36.9|34.04|36.96|34.1|36.9|34.04|0
1646652580000|2022-03-07 11:29:40|36.94|34.08|36.84|33.98|36.98|34.12|36.84|33.98|0
1646652590000|2022-03-07 11:29:50|36.8|33.94|36.76|33.9|36.8|33.94|36.76|33.9|0
1646652600000|2022-03-07 11:30:00|36.68|33.82|36.78|33.92|36.78|33.92|36.68|33.82|0
1646652610000|2022-03-07 11:30:10|36.76|33.9|36.92|34.06|36.98|34.12|36.76|33.9|0
1646652620000|2022-03-07 11:30:20|36.98|34.12|36.94|34.08|36.98|34.12|36.94|34.08|0
1646652630000|2022-03-07 11:30:30|37|34.14|36.98|34.12|37|34.14|36.94|34.08|0
1646652640000|2022-03-07 11:30:40|37.02|34.16|37.08|34.22|37.08|34.22|37|34.14|0
1646652650000|2022-03-07 11:30:50|37.25|34.39|37.24|34.38|37.32|34.46|37.24|34.38|0
1646652660000|2022-03-07 11:31:00|37.22|34.36|37.12|34.26|37.22|34.36|37.12|34.26|0
1646652670000|2022-03-07 11:31:10|37.1|34.24|37.02|34.16|37.1|34.24|37.02|34.16|0
1646652680000|2022-03-07 11:31:20|37.04|34.18|37.08|34.22|37.08|34.22|37.04|34.18|0
1646652690000|2022-03-07 11:31:30|37.06|34.2|37.08|34.22|37.1|34.24|37|34.14|0
1646652700000|2022-03-07 11:31:40|37.2|34.34|37.1|34.24|37.2|34.34|37.1|34.24|0
1646652710000|2022-03-07 11:31:50|37.12|34.26|37.12|34.26|37.16|34.3|37.12|34.26|0
1646652720000|2022-03-07 11:32:00|37.13|34.27|37.1|34.24|37.13|34.27|37.1|34.24|0
1646652730000|2022-03-07 11:32:10|37.06|34.2|36.96|34.1|37.06|34.2|36.96|34.1|0
1646652740000|2022-03-07 11:32:20|36.88|34.02|36.84|33.98|36.92|34.06|36.84|33.98|0
1646652750000|2022-03-07 11:32:30|36.9|34.04|36.86|34|36.9|34.04|36.86|34|0
1646652760000|2022-03-07 11:32:40|36.9|34.04|37.2|34.34|37.2|34.34|36.9|34.04|0
1646652770000|2022-03-07 11:32:50|37.13|34.27|37.02|34.16|37.13|34.27|37.02|34.16|0
1646652780000|2022-03-07 11:33:00|37.05|34.19|37.13|34.27|37.16|34.3|37.05|34.19|0
1646652790000|2022-03-07 11:33:10|37.17|34.31|37.21|34.35|37.21|34.35|37.09|34.23|0
1646652800000|2022-03-07 11:33:20|37.13|34.27|37.21|34.35|37.23|34.37|37.13|34.27|0
1646652810000|2022-03-07 11:33:30|37.17|34.31|37.19|34.33|37.19|34.33|37.17|34.31|0
1646652820000|2022-03-07 11:33:40|37.21|34.35|37.19|34.33|37.21|34.35|37.19|34.33|0
1646652830000|2022-03-07 11:33:50|37.21|34.35|37.21|34.35|37.21|34.35|37.15|34.29|0
1646652840000|2022-03-07 11:34:00|37.19|34.33|37.08|34.22|37.19|34.33|37.08|34.22|0
1646652850000|2022-03-07 11:34:10|37.05|34.19|37.19|34.33|37.19|34.33|37.05|34.19|0
1646652860000|2022-03-07 11:34:20|37.21|34.35|37.19|34.33|37.27|34.41|37.19|34.33|0
1646652870000|2022-03-07 11:34:30|37.23|34.37|37.17|34.31|37.23|34.37|37.15|34.29|0
1646652880000|2022-03-07 11:34:40|37.11|34.25|37.19|34.33|37.23|34.37|37.11|34.25|0
1646652890000|2022-03-07 11:34:50|37.21|34.35|37.11|34.25|37.21|34.35|37.11|34.25|0
1646652900000|2022-03-07 11:35:00|37.05|34.19|36.93|34.07|37.05|34.19|36.93|34.07|0
1646652910000|2022-03-07 11:35:10|36.97|34.11|36.96|34.1|37.07|34.21|36.96|34.1|0
1646652920000|2022-03-07 11:35:20|36.97|34.11|36.88|34.02|37|34.14|36.88|34.02|0
1646652930000|2022-03-07 11:35:30|36.93|34.07|37.01|34.15|37.01|34.15|36.93|34.07|0
1646652940000|2022-03-07 11:35:40|37.03|34.17|37.25|34.39|37.25|34.39|37.03|34.17|0
1646652950000|2022-03-07 11:35:50|37.23|34.37|37.27|34.41|37.27|34.41|37.11|34.25|0
1646652960000|2022-03-07 11:36:00|37.15|34.29|37.17|34.31|37.25|34.39|37.15|34.29|0
1646652970000|2022-03-07 11:36:10|37.15|34.29|37.13|34.27|37.15|34.29|37.11|34.25|0
1646652980000|2022-03-07 11:36:20|36.96|34.1|36.96|34.1|36.99|34.13|36.96|34.1|0
1646652990000|2022-03-07 11:36:30|37.03|34.17|36.97|34.11|37.03|34.17|36.88|34.02|0
1646653000000|2022-03-07 11:36:40|37.03|34.17|37.01|34.15|37.03|34.17|36.93|34.07|0
1646653010000|2022-03-07 11:36:50|36.97|34.11|37.01|34.15|37.01|34.15|36.93|34.07|0
1646653020000|2022-03-07 11:37:00|37.05|34.19|36.85|33.99|37.05|34.19|36.85|33.99|0
1646653030000|2022-03-07 11:37:10|36.84|33.98|36.66|33.8|36.84|33.98|36.66|33.8|0
1646653040000|2022-03-07 11:37:20|36.7|33.84|36.66|33.8|36.74|33.88|36.64|33.78|0
1646653050000|2022-03-07 11:37:30|36.46|33.6|36.6|33.74|36.6|33.74|36.46|33.6|0
1646653060000|2022-03-07 11:37:40|36.66|33.8|36.64|33.78|36.68|33.82|36.64|33.78|0
1646653070000|2022-03-07 11:37:50|36.62|33.76|36.66|33.8|36.66|33.8|36.62|33.76|0
1646653080000|2022-03-07 11:38:00|36.64|33.78|36.58|33.72|36.64|33.78|36.58|33.72|0
1646653090000|2022-03-07 11:38:10|36.6|33.74|36.48|33.62|36.6|33.74|36.48|33.62|0
1646653100000|2022-03-07 11:38:20|36.46|33.6|36.54|33.68|36.54|33.68|36.42|33.56|0
1646653110000|2022-03-07 11:38:30|36.56|33.7|36.54|33.68|36.58|33.72|36.54|33.68|0
1646653120000|2022-03-07 11:38:40|36.66|33.8|36.68|33.82|36.68|33.82|36.66|33.8|0
1646653130000|2022-03-07 11:38:50|36.72|33.86|36.64|33.78|36.72|33.86|36.62|33.76|0
1646653140000|2022-03-07 11:39:00|36.66|33.8|36.62|33.76|36.66|33.8|36.62|33.76|0
1646653150000|2022-03-07 11:39:10|36.66|33.8|36.66|33.8|36.7|33.84|36.66|33.8|0
1646653160000|2022-03-07 11:39:20|36.74|33.88|36.76|33.9|36.76|33.9|36.68|33.82|0
1646653170000|2022-03-07 11:39:30|36.72|33.86|36.74|33.88|36.74|33.88|36.7|33.84|0
1646653180000|2022-03-07 11:39:40|36.66|33.8|36.68|33.82|36.74|33.88|36.66|33.8|0
1646653190000|2022-03-07 11:39:50|36.66|33.8|36.72|33.86|36.72|33.86|36.66|33.8|0
1646653200000|2022-03-07 11:40:00|36.74|33.88|36.74|33.88|36.76|33.9|36.74|33.88|0
1646653210000|2022-03-07 11:40:10|36.66|33.8|36.77|33.91|36.77|33.91|36.6|33.74|0
1646653220000|2022-03-07 11:40:20|36.83|33.97|36.87|34.01|36.89|34.03|36.83|33.97|0
1646653230000|2022-03-07 11:40:30|36.99|34.13|37.11|34.25|37.11|34.25|36.99|34.13|0
1646653240000|2022-03-07 11:40:40|37.03|34.17|36.89|34.03|37.15|34.29|36.89|34.03|0
1646653250000|2022-03-07 11:40:50|36.95|34.09|37.05|34.19|37.05|34.19|36.95|34.09|0
1646653260000|2022-03-07 11:41:00|37.09|34.23|37.27|34.41|37.27|34.41|37.09|34.23|0
1646653270000|2022-03-07 11:41:10|37.35|34.49|37.39|34.53|37.39|34.53|37.29|34.43|0
1646653280000|2022-03-07 11:41:20|37.31|34.45|37.47|34.61|37.47|34.61|37.27|34.41|0
1646653290000|2022-03-07 11:41:30|37.41|34.55|37.39|34.53|37.47|34.61|37.39|34.53|0
1646653300000|2022-03-07 11:41:40|37.37|34.51|37.37|34.51|37.47|34.61|37.37|34.51|0
1646653310000|2022-03-07 11:41:50|37.35|34.49|37.33|34.47|37.35|34.49|37.33|34.47|0
1646653320000|2022-03-07 11:42:00|37.37|34.51|37.37|34.51|37.39|34.53|37.35|34.49|0
1646653330000|2022-03-07 11:42:10|37.39|34.53|37.41|34.55|37.41|34.55|37.39|34.53|0
1646653340000|2022-03-07 11:42:20|37.43|34.57|37.73|34.87|37.73|34.87|37.43|34.57|0
1646653350000|2022-03-07 11:42:30|37.63|34.77|37.73|34.87|37.73|34.87|37.59|34.73|0
1646653360000|2022-03-07 11:42:40|37.67|34.81|37.57|34.71|37.67|34.81|37.57|34.71|0
1646653370000|2022-03-07 11:42:50|37.59|34.73|37.63|34.77|37.63|34.77|37.55|34.69|0
1646653380000|2022-03-07 11:43:00|37.57|34.71|37.47|34.61|37.57|34.71|37.45|34.59|0
1646653390000|2022-03-07 11:43:10|37.27|34.41|37.23|34.37|37.27|34.41|37.23|34.37|0
1646653400000|2022-03-07 11:43:20|37.25|34.39|37.33|34.47|37.37|34.51|37.25|34.39|0
1646653410000|2022-03-07 11:43:30|37.31|34.45|37.29|34.43|37.31|34.45|37.23|34.37|0
1646653420000|2022-03-07 11:43:40|37.31|34.45|37.41|34.55|37.41|34.55|37.29|34.43|0
1646653430000|2022-03-07 11:43:50|37.55|34.69|37.55|34.69|37.55|34.69|37.49|34.63|0
1646653440000|2022-03-07 11:44:00|37.61|34.75|37.59|34.73|37.63|34.77|37.59|34.73|0
1646653450000|2022-03-07 11:44:10|37.63|34.77|37.49|34.63|37.63|34.77|37.49|34.63|0
1646653460000|2022-03-07 11:44:20|37.47|34.61|37.45|34.59|37.49|34.63|37.45|34.59|0
1646653470000|2022-03-07 11:44:30|37.43|34.57|37.41|34.55|37.45|34.59|37.37|34.51|0
1646653480000|2022-03-07 11:44:40|37.55|34.69|37.59|34.73|37.59|34.73|37.55|34.69|0
1646653490000|2022-03-07 11:44:50|37.61|34.75|37.55|34.69|37.61|34.75|37.53|34.67|0
1646653500000|2022-03-07 11:45:00|37.49|34.63|37.57|34.71|37.59|34.73|37.49|34.63|0
1646653510000|2022-03-07 11:45:10|37.61|34.75|37.61|34.75|37.63|34.77|37.61|34.75|0
1646653520000|2022-03-07 11:45:20|37.63|34.77|37.53|34.67|37.63|34.77|37.53|34.67|0
1646653530000|2022-03-07 11:45:30|37.41|34.55|37.43|34.57|37.49|34.63|37.39|34.53|0
1646653540000|2022-03-07 11:45:40|37.45|34.59|37.55|34.69|37.55|34.69|37.45|34.59|0
1646653550000|2022-03-07 11:45:50|37.53|34.67|37.77|34.91|37.77|34.91|37.53|34.67|0
1646653560000|2022-03-07 11:46:00|37.79|34.93|37.67|34.81|37.81|34.95|37.67|34.81|0
1646653570000|2022-03-07 11:46:10|37.75|34.89|37.77|34.91|37.77|34.91|37.73|34.87|0
1646653580000|2022-03-07 11:46:20|37.75|34.89|37.71|34.85|37.83|34.97|37.71|34.85|0
1646653590000|2022-03-07 11:46:30|37.73|34.87|37.93|35.07|37.93|35.07|37.73|34.87|0
1646653600000|2022-03-07 11:46:40|37.99|35.13|37.91|35.05|37.99|35.13|37.91|35.05|0
1646653610000|2022-03-07 11:46:50|37.95|35.09|37.73|34.87|37.97|35.11|37.73|34.87|0
1646653620000|2022-03-07 11:47:00|37.87|35.01|37.81|34.95|37.87|35.01|37.81|34.95|0
1646653630000|2022-03-07 11:47:10|37.75|34.89|37.73|34.87|37.75|34.89|37.73|34.87|0
1646653640000|2022-03-07 11:47:20|37.77|34.91|37.75|34.89|37.77|34.91|37.75|34.89|0
1646653650000|2022-03-07 11:47:30|37.73|34.87|37.73|34.87|37.75|34.89|37.65|34.79|0
1646653660000|2022-03-07 11:47:40|37.69|34.83|37.65|34.79|37.69|34.83|37.59|34.73|0
1646653670000|2022-03-07 11:47:50|37.69|34.83|37.59|34.73|37.69|34.83|37.59|34.73|0
1646653680000|2022-03-07 11:48:00|37.39|34.53|37.49|34.63|37.49|34.63|37.37|34.51|0
1646653690000|2022-03-07 11:48:10|37.45|34.59|37.49|34.63|37.49|34.63|37.45|34.59|0
1646653700000|2022-03-07 11:48:20|37.45|34.59|37.43|34.57|37.47|34.61|37.43|34.57|0
1646653710000|2022-03-07 11:48:30|37.41|34.55|37.51|34.65|37.51|34.65|37.41|34.55|0
1646653720000|2022-03-07 11:48:40|37.47|34.61|37.55|34.69|37.59|34.73|37.47|34.61|0
1646653730000|2022-03-07 11:48:50|37.53|34.67|37.45|34.59|37.53|34.67|37.45|34.59|0
1646653740000|2022-03-07 11:49:00|37.47|34.61|37.47|34.61|37.47|34.61|37.43|34.57|0
1646653750000|2022-03-07 11:49:10|37.53|34.67|37.53|34.67|37.53|34.67|37.53|34.67|0
1646653760000|2022-03-07 11:49:20|37.51|34.65|37.55|34.69|37.57|34.71|37.51|34.65|0
1646653770000|2022-03-07 11:49:30|37.53|34.67|37.61|34.75|37.63|34.77|37.53|34.67|0
1646653780000|2022-03-07 11:49:40|37.65|34.79|37.63|34.77|37.65|34.79|37.61|34.75|0
1646653790000|2022-03-07 11:49:50|37.67|34.81|37.69|34.83|37.69|34.83|37.67|34.81|0
1646653800000|2022-03-07 11:50:00|37.67|34.81|37.59|34.73|37.71|34.85|37.59|34.73|0
1646653810000|2022-03-07 11:50:10|37.57|34.71|37.59|34.73|37.61|34.75|37.57|34.71|0
1646653820000|2022-03-07 11:50:20|37.65|34.79|37.63|34.77|37.65|34.79|37.61|34.75|0
1646653830000|2022-03-07 11:50:30|37.61|34.75|37.69|34.83|37.69|34.83|37.51|34.65|0
1646653840000|2022-03-07 11:50:40|37.73|34.87|37.69|34.83|37.75|34.89|37.69|34.83|0
1646653850000|2022-03-07 11:50:50|37.71|34.85|37.65|34.79|37.73|34.87|37.65|34.79|0
1646653860000|2022-03-07 11:51:00|37.69|34.83|37.67|34.81|37.69|34.83|37.65|34.79|0
1646653870000|2022-03-07 11:51:10|37.69|34.83|37.65|34.79|37.69|34.83|37.65|34.79|0
1646653880000|2022-03-07 11:51:20|37.69|34.83|37.79|34.93|37.83|34.97|37.69|34.83|0
1646653890000|2022-03-07 11:51:30|37.81|34.95|37.79|34.93|37.81|34.95|37.79|34.93|0
1646653900000|2022-03-07 11:51:40|37.81|34.95|37.75|34.89|37.81|34.95|37.71|34.85|0
1646653910000|2022-03-07 11:51:50|37.79|34.93|37.85|34.99|37.87|35.01|37.79|34.93|0
1646653920000|2022-03-07 11:52:00|37.81|34.95|37.83|34.97|37.83|34.97|37.79|34.93|0
1646653930000|2022-03-07 11:52:10|37.85|34.99|38.03|35.17|38.11|35.25|37.85|34.99|0
1646653940000|2022-03-07 11:52:20|38.07|35.21|38.16|35.3|38.16|35.3|38.07|35.21|0
1646653950000|2022-03-07 11:52:30|38.2|35.34|38.3|35.44|38.34|35.48|38.2|35.34|0
1646653960000|2022-03-07 11:52:40|38.44|35.58|38.56|35.7|38.56|35.7|38.44|35.58|0
1646653970000|2022-03-07 11:52:50|38.58|35.72|38.5|35.64|38.58|35.72|38.5|35.64|0
1646653980000|2022-03-07 11:53:00|38.44|35.58|38.42|35.56|38.44|35.58|38.42|35.56|0
1646653990000|2022-03-07 11:53:10|38.4|35.54|38.4|35.54|38.5|35.64|38.38|35.52|0
1646654000000|2022-03-07 11:53:20|38.24|35.38|38.09|35.23|38.34|35.48|38.09|35.23|0
1646654010000|2022-03-07 11:53:30|38.15|35.29|38.2|35.34|38.28|35.42|38.15|35.29|0
1646654020000|2022-03-07 11:53:40|38.17|35.31|38.32|35.46|38.32|35.46|38.17|35.31|0
1646654030000|2022-03-07 11:53:50|38.21|35.35|38.4|35.54|38.4|35.54|38.21|35.35|0
1646654040000|2022-03-07 11:54:00|38.44|35.58|38.46|35.6|38.46|35.6|38.42|35.56|0
1646654050000|2022-03-07 11:54:10|38.44|35.58|38.46|35.6|38.48|35.62|38.44|35.58|0
1646654060000|2022-03-07 11:54:20|38.52|35.66|38.69|35.83|38.69|35.83|38.52|35.66|0
1646654070000|2022-03-07 11:54:30|38.75|35.89|38.56|35.7|38.75|35.89|38.56|35.7|0
1646654080000|2022-03-07 11:54:40|38.6|35.74|38.65|35.79|38.65|35.79|38.6|35.74|0
1646654090000|2022-03-07 11:54:50|38.6|35.74|38.52|35.66|38.62|35.76|38.52|35.66|0
1646654100000|2022-03-07 11:55:00|38.54|35.68|38.5|35.64|38.54|35.68|38.5|35.64|0
1646654110000|2022-03-07 11:55:10|38.48|35.62|38.58|35.72|38.58|35.72|38.48|35.62|0
1646654120000|2022-03-07 11:55:20|38.56|35.7|38.6|35.74|38.6|35.74|38.56|35.7|0
1646654130000|2022-03-07 11:55:30|38.69|35.83|38.64|35.78|38.69|35.83|38.56|35.7|0
1646654140000|2022-03-07 11:55:40|38.6|35.74|38.62|35.76|38.62|35.76|38.56|35.7|0
1646654150000|2022-03-07 11:55:50|38.58|35.72|38.69|35.83|38.73|35.87|38.58|35.72|0
1646654160000|2022-03-07 11:56:00|38.77|35.91|38.89|36.03|38.89|36.03|38.77|35.91|0
1646654170000|2022-03-07 11:56:10|38.97|36.11|38.97|36.11|39.14|36.28|38.97|36.11|0
1646654180000|2022-03-07 11:56:20|38.91|36.05|39.04|36.18|39.04|36.18|38.91|36.05|0
1646654190000|2022-03-07 11:56:30|38.95|36.09|38.87|36.01|38.95|36.09|38.87|36.01|0
1646654200000|2022-03-07 11:56:40|38.89|36.03|38.97|36.11|38.97|36.11|38.89|36.03|0
1646654210000|2022-03-07 11:56:50|38.95|36.09|39.08|36.22|39.1|36.24|38.95|36.09|0
1646654220000|2022-03-07 11:57:00|39.06|36.2|39.1|36.24|39.12|36.26|39.06|36.2|0
1646654230000|2022-03-07 11:57:10|39.18|36.32|39.33|36.47|39.33|36.47|39.18|36.32|0
1646654240000|2022-03-07 11:57:20|39.39|36.53|39.1|36.24|39.39|36.53|39.1|36.24|0
1646654250000|2022-03-07 11:57:30|39.02|36.16|39.14|36.28|39.16|36.3|39.02|36.16|0
1646654260000|2022-03-07 11:57:40|39.24|36.38|39.22|36.36|39.31|36.45|39.22|36.36|0
1646654270000|2022-03-07 11:57:50|37.98|35.12|38.06|35.2|38.06|35.2|37.94|35.08|0
1646654280000|2022-03-07 11:58:00|38|35.14|38.06|35.2|38.1|35.24|38|35.14|0
1646654290000|2022-03-07 11:58:10|38.02|35.16|38|35.14|38.02|35.16|37.88|35.02|0
1646654300000|2022-03-07 11:58:20|37.96|35.1|38.04|35.18|38.04|35.18|37.94|35.08|0
1646654310000|2022-03-07 11:58:30|39.38|36.52|37.11|34.25|39.38|36.52|37.11|34.25|0
1646654320000|2022-03-07 11:58:40|37.07|34.21|37.04|34.18|37.07|34.21|37.04|34.18|0
1646654330000|2022-03-07 11:58:50|36.99|34.13|37.15|34.29|37.15|34.29|36.99|34.13|0
1646654340000|2022-03-07 11:59:00|37.17|34.31|37.15|34.29|37.27|34.41|37.15|34.29|0
1646654350000|2022-03-07 11:59:10|37.25|34.39|37.27|34.41|37.27|34.41|37.25|34.39|0
1646654360000|2022-03-07 11:59:20|37.25|34.39|37.21|34.35|37.25|34.39|37.15|34.29|0
1646654370000|2022-03-07 11:59:30|37.17|34.31|37.08|34.22|37.17|34.31|37.08|34.22|0
1646654380000|2022-03-07 11:59:40|37.04|34.18|37.08|34.22|37.11|34.25|37.04|34.18|0
1646654390000|2022-03-07 11:59:50|37.23|34.37|37.21|34.35|37.33|34.47|37.21|34.35|0
1646654400000|2022-03-07 12:00:00|37.23|34.37|37.33|34.47|37.33|34.47|37.23|34.37|0
1646654410000|2022-03-07 12:00:10|37.43|34.57|37.43|34.57|37.43|34.57|37.43|34.57|0
1646654420000|2022-03-07 12:00:20|37.41|34.55|37.35|34.49|37.41|34.55|37.35|34.49|0
1646654430000|2022-03-07 12:00:30|37.37|34.51|37.43|34.57|37.43|34.57|37.35|34.49|0
1646654440000|2022-03-07 12:00:40|37.39|34.53|37.39|34.53|37.39|34.53|37.35|34.49|0
1646654450000|2022-03-07 12:00:50|37.47|34.61|37.67|34.81|37.67|34.81|37.47|34.61|0
1646654460000|2022-03-07 12:01:00|37.71|34.85|37.57|34.71|37.71|34.85|37.55|34.69|0
1646654470000|2022-03-07 12:01:10|37.43|34.57|37.55|34.69|37.55|34.69|37.39|34.53|0
1646654480000|2022-03-07 12:01:20|37.53|34.67|37.55|34.69|37.55|34.69|37.51|34.65|0
1646654490000|2022-03-07 12:01:30|37.61|34.75|37.63|34.77|37.63|34.77|37.59|34.73|0
1646654500000|2022-03-07 12:01:40|37.59|34.73|37.75|34.89|37.75|34.89|37.59|34.73|0
1646654510000|2022-03-07 12:01:50|37.71|34.85|37.79|34.93|37.79|34.93|37.71|34.85|0
1646654520000|2022-03-07 12:02:00|37.85|34.99|37.96|35.1|37.96|35.1|37.75|34.89|0
1646654530000|2022-03-07 12:02:10|37.94|35.08|38.12|35.26|38.12|35.26|37.94|35.08|0
1646654540000|2022-03-07 12:02:20|38.08|35.22|38|35.14|38.08|35.22|38|35.14|0
1646654550000|2022-03-07 12:02:30|38.08|35.22|38|35.14|38.08|35.22|37.92|35.06|0
1646654560000|2022-03-07 12:02:40|37.96|35.1|37.75|34.89|37.96|35.1|37.73|34.87|0
1646654570000|2022-03-07 12:02:50|37.73|34.87|37.83|34.97|37.83|34.97|37.73|34.87|0
1646654580000|2022-03-07 12:03:00|37.77|34.91|37.77|34.91|37.79|34.93|37.77|34.91|0
1646654590000|2022-03-07 12:03:10|37.75|34.89|37.75|34.89|37.75|34.89|37.71|34.85|0
1646654600000|2022-03-07 12:03:20|37.79|34.93|38.16|35.3|38.16|35.3|37.79|34.93|0
1646654610000|2022-03-07 12:03:30|38.2|35.34|38.06|35.2|38.2|35.34|38.06|35.2|0
1646654620000|2022-03-07 12:03:40|38.04|35.18|38.2|35.34|38.2|35.34|38.04|35.18|0
1646654630000|2022-03-07 12:03:50|38.29|35.43|38.45|35.59|38.45|35.59|38.29|35.43|0
1646654640000|2022-03-07 12:04:00|38.41|35.55|38.37|35.51|38.51|35.65|38.37|35.51|0
1646654650000|2022-03-07 12:04:10|38.39|35.53|38.62|35.76|38.62|35.76|38.39|35.53|0
1646654660000|2022-03-07 12:04:20|38.53|35.67|38.62|35.76|38.62|35.76|38.53|35.67|0
1646654670000|2022-03-07 12:04:30|38.6|35.74|39.08|36.22|39.08|36.22|38.6|35.74|0
1646654680000|2022-03-07 12:04:40|38.97|36.11|38.95|36.09|38.99|36.13|38.93|36.07|0
1646654690000|2022-03-07 12:04:50|39.2|36.34|39.1|36.24|39.2|36.34|39.08|36.22|0
1646654700000|2022-03-07 12:05:00|38.95|36.09|38.95|36.09|38.95|36.09|38.95|36.09|0
1646654710000|2022-03-07 12:05:10|38.91|36.05|39.03|36.17|39.03|36.17|38.72|35.86|0
1646654720000|2022-03-07 12:05:20|39.12|36.26|39.37|36.51|39.37|36.51|39.12|36.26|0
1646654730000|2022-03-07 12:05:30|39.39|36.53|39.22|36.36|39.39|36.53|39.22|36.36|0
1646654740000|2022-03-07 12:05:40|39.14|36.28|39.18|36.32|39.18|36.32|39.05|36.19|0
1646654750000|2022-03-07 12:05:50|39.16|36.3|39.24|36.38|39.29|36.43|39.16|36.3|0
1646654760000|2022-03-07 12:06:00|39.31|36.45|39.24|36.38|39.33|36.47|39.24|36.38|0
1646654770000|2022-03-07 12:06:10|39.33|36.47|39.41|36.55|39.46|36.6|39.24|36.38|0
1646654780000|2022-03-07 12:06:20|39.43|36.57|39.5|36.64|39.5|36.64|39.43|36.57|0
1646654790000|2022-03-07 12:06:30|39.54|36.68|39.58|36.72|39.58|36.72|39.54|36.68|0
1646654800000|2022-03-07 12:06:40|39.5|36.64|39.52|36.66|39.62|36.76|39.5|36.64|0
1646654810000|2022-03-07 12:06:50|39.41|36.55|39.43|36.57|39.46|36.6|39.41|36.55|0
1646654820000|2022-03-07 12:07:00|39.46|36.6|39.1|36.24|39.46|36.6|39.1|36.24|0
1646654830000|2022-03-07 12:07:10|37.88|35.02|37.82|34.96|37.93|35.07|37.82|34.96|0
1646654840000|2022-03-07 12:07:20|37.76|34.9|37.66|34.8|37.76|34.9|37.66|34.8|0
1646654850000|2022-03-07 12:07:30|37.72|34.86|37.74|34.88|37.86|35|37.72|34.86|0
1646654860000|2022-03-07 12:07:40|37.72|34.86|37.84|34.98|37.84|34.98|37.72|34.86|0
1646654870000|2022-03-07 12:07:50|37.74|34.88|37.74|34.88|37.74|34.88|37.74|34.88|0
1646654880000|2022-03-07 12:08:00|37.66|34.8|37.58|34.72|37.66|34.8|37.49|34.63|0
1646654890000|2022-03-07 12:08:10|37.6|34.74|37.55|34.69|37.6|34.74|37.49|34.63|0
1646654900000|2022-03-07 12:08:20|37.49|34.63|37.41|34.55|37.49|34.63|37.39|34.53|0
1646654910000|2022-03-07 12:08:30|37.33|34.47|37.27|34.41|37.41|34.55|37.27|34.41|0
1646654920000|2022-03-07 12:08:40|37.07|34.21|37.17|34.31|37.17|34.31|37.03|34.17|0
1646654930000|2022-03-07 12:08:50|37.21|34.35|37.27|34.41|37.27|34.41|37.21|34.35|0
1646654940000|2022-03-07 12:09:00|37.29|34.43|37.41|34.55|37.41|34.55|37.29|34.43|0
1646654950000|2022-03-07 12:09:10|37.39|34.53|37.29|34.43|37.39|34.53|37.29|34.43|0
1646654960000|2022-03-07 12:09:20|37.31|34.45|37.35|34.49|37.35|34.49|37.29|34.43|0
1646654970000|2022-03-07 12:09:30|37.33|34.47|37.45|34.59|37.45|34.59|37.33|34.47|0
1646654980000|2022-03-07 12:09:40|37.43|34.57|37.29|34.43|37.43|34.57|37.25|34.39|0
1646654990000|2022-03-07 12:09:50|37.47|34.61|37.64|34.78|37.66|34.8|37.47|34.61|0
1646655000000|2022-03-07 12:10:00|37.74|34.88|37.76|34.9|37.78|34.92|37.74|34.88|0
1646655010000|2022-03-07 12:10:10|37.8|34.94|38.03|35.17|38.03|35.17|37.8|34.94|0
1646655020000|2022-03-07 12:10:20|37.92|35.06|37.97|35.11|37.97|35.11|37.9|35.04|0
1646655030000|2022-03-07 12:10:30|38.03|35.17|38.09|35.23|38.19|35.33|38.03|35.17|0
1646655040000|2022-03-07 12:10:40|37.97|35.11|37.92|35.06|37.99|35.13|37.92|35.06|0
1646655050000|2022-03-07 12:10:50|37.95|35.09|37.92|35.06|37.95|35.09|37.92|35.06|0
1646655060000|2022-03-07 12:11:00|38.11|35.25|38.11|35.25|38.11|35.25|38.07|35.21|0
1646655070000|2022-03-07 12:11:10|38.23|35.37|38.23|35.37|38.28|35.42|38.23|35.37|0
1646655080000|2022-03-07 12:11:20|38.13|35.27|38.11|35.25|38.15|35.29|38.11|35.25|0
1646655090000|2022-03-07 12:11:30|38.19|35.33|38.07|35.21|38.19|35.33|38.07|35.21|0
1646655100000|2022-03-07 12:11:40|38.05|35.19|38.23|35.37|38.32|35.46|38.05|35.19|0
1646655110000|2022-03-07 12:11:50|38.25|35.39|38.15|35.29|38.28|35.42|38.15|35.29|0
1646655120000|2022-03-07 12:12:00|38.17|35.31|38.07|35.21|38.17|35.31|38.07|35.21|0
1646655130000|2022-03-07 12:12:10|38.09|35.23|38.28|35.42|38.28|35.42|38.05|35.19|0
1646655140000|2022-03-07 12:12:20|38.32|35.46|38.23|35.37|38.32|35.46|38.23|35.37|0
1646655150000|2022-03-07 12:12:30|38.25|35.39|38.36|35.5|38.36|35.5|38.21|35.35|0
1646655160000|2022-03-07 12:12:40|38.42|35.56|38.61|35.75|38.61|35.75|38.42|35.56|0
1646655170000|2022-03-07 12:12:50|38.76|35.9|38.86|36|38.88|36.02|38.76|35.9|0
1646655180000|2022-03-07 12:13:00|38.95|36.09|38.84|35.98|38.95|36.09|38.84|35.98|0
1646655190000|2022-03-07 12:13:10|38.95|36.09|38.82|35.96|38.95|36.09|38.82|35.96|0
1646655200000|2022-03-07 12:13:20|38.67|35.81|38.71|35.85|38.71|35.85|38.63|35.77|0
1646655210000|2022-03-07 12:13:30|38.78|35.92|38.78|35.92|38.9|36.04|38.75|35.89|0
1646655220000|2022-03-07 12:13:40|38.8|35.94|38.78|35.92|38.8|35.94|38.73|35.87|0
1646655230000|2022-03-07 12:13:50|38.73|35.87|38.71|35.85|38.75|35.89|38.71|35.85|0
1646655240000|2022-03-07 12:14:00|38.69|35.83|38.46|35.6|38.69|35.83|38.46|35.6|0
1646655250000|2022-03-07 12:14:10|38.42|35.56|38.36|35.5|38.46|35.6|38.36|35.5|0
1646655260000|2022-03-07 12:14:20|38.32|35.46|38.38|35.52|38.42|35.56|38.32|35.46|0
1646655270000|2022-03-07 12:14:30|38.42|35.56|38.36|35.5|38.42|35.56|38.34|35.48|0
1646655280000|2022-03-07 12:14:40|38.28|35.42|38.25|35.39|38.28|35.42|38.25|35.39|0
1646655290000|2022-03-07 12:14:50|38.36|35.5|38.4|35.54|38.4|35.54|38.32|35.46|0
1646655300000|2022-03-07 12:15:00|38.44|35.58|38.57|35.71|38.57|35.71|38.44|35.58|0
1646655310000|2022-03-07 12:15:10|38.63|35.77|38.69|35.83|38.69|35.83|38.57|35.71|0
1646655320000|2022-03-07 12:15:20|38.57|35.71|38.44|35.58|38.57|35.71|38.42|35.56|0
1646655330000|2022-03-07 12:15:30|38.34|35.48|38.4|35.54|38.5|35.64|38.34|35.48|0
1646655340000|2022-03-07 12:15:40|38.42|35.56|38.32|35.46|38.42|35.56|38.32|35.46|0
1646655350000|2022-03-07 12:15:50|38.46|35.6|38.48|35.62|38.48|35.62|38.46|35.6|0
1646655360000|2022-03-07 12:16:00|38.52|35.66|38.48|35.62|38.52|35.66|38.36|35.5|0
1646655370000|2022-03-07 12:16:10|38.32|35.46|38.29|35.43|38.36|35.5|38.23|35.37|0
1646655380000|2022-03-07 12:16:20|38.21|35.35|38.32|35.46|38.32|35.46|38.11|35.25|0
1646655390000|2022-03-07 12:16:30|38.38|35.52|38.32|35.46|38.42|35.56|38.32|35.46|0
1646655400000|2022-03-07 12:16:40|38.36|35.5|38.61|35.75|38.61|35.75|38.36|35.5|0
1646655410000|2022-03-07 12:16:50|38.57|35.71|38.44|35.58|38.57|35.71|38.44|35.58|0
1646655420000|2022-03-07 12:17:00|38.48|35.62|38.69|35.83|38.69|35.83|38.48|35.62|0
1646655430000|2022-03-07 12:17:10|38.71|35.85|38.69|35.83|38.71|35.85|38.69|35.83|0
1646655440000|2022-03-07 12:17:20|38.82|35.96|38.69|35.83|38.82|35.96|38.69|35.83|0
1646655450000|2022-03-07 12:17:30|38.73|35.87|38.8|35.94|38.86|36|38.73|35.87|0
1646655460000|2022-03-07 12:17:40|38.94|36.08|39.03|36.17|39.03|36.17|38.9|36.04|0
1646655470000|2022-03-07 12:17:50|39.07|36.21|39.56|36.7|39.56|36.7|39.07|36.21|0
1646655480000|2022-03-07 12:18:00|39.6|36.74|39.66|36.8|39.79|36.93|39.6|36.74|0
1646655490000|2022-03-07 12:18:10|39.62|36.76|39.66|36.8|39.81|36.95|39.62|36.76|0
1646655500000|2022-03-07 12:18:20|39.49|36.63|39.51|36.65|39.62|36.76|39.49|36.63|0
1646655510000|2022-03-07 12:18:30|39.43|36.57|39.28|36.42|39.49|36.63|39.28|36.42|0
1646655520000|2022-03-07 12:18:40|39.24|36.38|39.26|36.4|39.3|36.44|39.24|36.38|0
1646655530000|2022-03-07 12:18:50|39.24|36.38|39.37|36.51|39.37|36.51|39.24|36.38|0
1646655540000|2022-03-07 12:19:00|39.41|36.55|39.6|36.74|39.6|36.74|39.41|36.55|0
1646655550000|2022-03-07 12:19:10|39.54|36.68|39.58|36.72|39.58|36.72|39.47|36.61|0
1646655560000|2022-03-07 12:19:20|39.51|36.65|39.54|36.68|39.58|36.72|39.51|36.65|0
1646655570000|2022-03-07 12:19:30|39.45|36.59|39.47|36.61|39.54|36.68|39.45|36.59|0
1646655580000|2022-03-07 12:19:40|39.56|36.7|39.58|36.72|39.62|36.76|39.56|36.7|0
1646655590000|2022-03-07 12:19:50|39.68|36.82|39.88|37.02|39.88|37.02|39.68|36.82|0
1646655600000|2022-03-07 12:20:00|39.86|37|39.73|36.87|39.86|37|39.64|36.78|0
1646655610000|2022-03-07 12:20:10|39.81|36.95|39.98|37.12|39.98|37.12|39.81|36.95|0
1646655620000|2022-03-07 12:20:20|40.11|37.25|40.22|37.36|40.22|37.36|40.09|37.23|0
1646655630000|2022-03-07 12:20:30|40.2|37.34|40.24|37.38|40.27|37.41|40.2|37.34|0
1646655640000|2022-03-07 12:20:40|40.22|37.36|39.94|37.08|40.22|37.36|39.94|37.08|0
1646655650000|2022-03-07 12:20:50|40.07|37.21|40.09|37.23|40.09|37.23|40.03|37.17|0
1646655660000|2022-03-07 12:21:00|40.11|37.25|39.94|37.08|40.11|37.25|39.94|37.08|0
1646655670000|2022-03-07 12:21:10|40.03|37.17|40.16|37.3|40.18|37.32|40.03|37.17|0
1646655680000|2022-03-07 12:21:20|40.22|37.36|40.14|37.28|40.27|37.41|40.14|37.28|0
1646655690000|2022-03-07 12:21:30|40.24|37.38|40.2|37.34|40.24|37.38|40.2|37.34|0
1646655700000|2022-03-07 12:21:40|40.18|37.32|40.31|37.45|40.31|37.45|40.18|37.32|0
1646655710000|2022-03-07 12:21:50|40.22|37.36|40.07|37.21|40.27|37.41|40.07|37.21|0
1646655720000|2022-03-07 12:22:00|40.01|37.15|39.88|37.02|40.07|37.21|39.88|37.02|0
1646655730000|2022-03-07 12:22:10|39.9|37.04|39.75|36.89|39.9|37.04|39.75|36.89|0
1646655740000|2022-03-07 12:22:20|39.77|36.91|39.73|36.87|39.77|36.91|39.71|36.85|0
1646655750000|2022-03-07 12:22:30|39.79|36.93|39.71|36.85|39.79|36.93|39.71|36.85|0
1646655760000|2022-03-07 12:22:40|39.66|36.8|39.49|36.63|39.66|36.8|39.45|36.59|0
1646655770000|2022-03-07 12:22:50|39.6|36.74|39.68|36.82|39.68|36.82|39.6|36.74|0
1646655780000|2022-03-07 12:23:00|39.71|36.85|39.71|36.85|39.71|36.85|39.71|36.85|0
1646655790000|2022-03-07 12:23:10|39.75|36.89|39.62|36.76|39.75|36.89|39.58|36.72|0
1646655800000|2022-03-07 12:23:20|39.66|36.8|39.83|36.97|39.83|36.97|39.66|36.8|0
1646655810000|2022-03-07 12:23:30|39.88|37.02|39.85|36.99|39.9|37.04|39.85|36.99|0
1646655820000|2022-03-07 12:23:40|39.81|36.95|40.05|37.19|40.09|37.23|39.81|36.95|0
1646655830000|2022-03-07 12:23:50|40.01|37.15|39.9|37.04|40.01|37.15|39.9|37.04|0
1646655840000|2022-03-07 12:24:00|39.94|37.08|39.88|37.02|39.94|37.08|39.88|37.02|0
1646655850000|2022-03-07 12:24:10|40.05|37.19|40.13|37.27|40.13|37.27|40.05|37.19|0
1646655860000|2022-03-07 12:24:20|40.07|37.21|40.16|37.3|40.16|37.3|40.05|37.19|0
1646655870000|2022-03-07 12:24:30|40.52|37.66|40.35|37.49|40.52|37.66|40.33|37.47|0
1646655880000|2022-03-07 12:24:40|40.33|37.47|40.48|37.62|40.48|37.62|40.33|37.47|0
1646655890000|2022-03-07 12:24:50|40.5|37.64|40.39|37.53|40.5|37.64|40.28|37.42|0
1646655900000|2022-03-07 12:25:00|40.5|37.64|40.44|37.58|40.61|37.75|40.44|37.58|0
1646655910000|2022-03-07 12:25:10|40.57|37.71|40.5|37.64|40.57|37.71|40.46|37.6|0
1646655920000|2022-03-07 12:25:20|40.52|37.66|40.52|37.66|40.61|37.75|40.52|37.66|0
1646655930000|2022-03-07 12:25:30|40.59|37.73|40.7|37.84|40.7|37.84|40.57|37.71|0
1646655940000|2022-03-07 12:25:40|40.65|37.79|40.81|37.95|40.81|37.95|40.65|37.79|0
1646655950000|2022-03-07 12:25:50|40.83|37.97|40.87|38.01|40.92|38.06|40.79|37.93|0
1646655960000|2022-03-07 12:26:00|40.96|38.1|41.05|38.19|41.14|38.28|40.94|38.08|0
1646655970000|2022-03-07 12:26:10|41|38.14|40.85|37.99|41|38.14|40.85|37.99|0
1646655980000|2022-03-07 12:26:20|40.7|37.84|40.52|37.66|40.7|37.84|40.52|37.66|0
1646655990000|2022-03-07 12:26:30|40.54|37.68|40.35|37.49|40.57|37.71|40.35|37.49|0
1646656000000|2022-03-07 12:26:40|40.26|37.4|40.13|37.27|40.26|37.4|40.13|37.27|0
1646656010000|2022-03-07 12:26:50|40.05|37.19|39.98|37.12|40.05|37.19|39.96|37.1|0
1646656020000|2022-03-07 12:27:00|39.79|36.93|39.94|37.08|39.94|37.08|39.75|36.89|0
1646656030000|2022-03-07 12:27:10|39.79|36.93|39.62|36.76|39.79|36.93|39.62|36.76|0
1646656040000|2022-03-07 12:27:20|39.6|36.74|39.7|36.84|39.7|36.84|39.53|36.67|0
1646656050000|2022-03-07 12:27:30|39.72|36.86|39.6|36.74|39.72|36.86|39.6|36.74|0
1646656060000|2022-03-07 12:27:40|39.55|36.69|39.62|36.76|39.62|36.76|39.55|36.69|0
1646656070000|2022-03-07 12:27:50|39.77|36.91|39.79|36.93|39.79|36.93|39.75|36.89|0
1646656080000|2022-03-07 12:28:00|39.83|36.97|39.9|37.04|39.9|37.04|39.83|36.97|0
1646656090000|2022-03-07 12:28:10|39.87|37.01|39.98|37.12|39.98|37.12|39.87|37.01|0
1646656100000|2022-03-07 12:28:20|40.05|37.19|40|37.14|40.2|37.34|40|37.14|0
1646656110000|2022-03-07 12:28:30|39.96|37.1|39.98|37.12|39.98|37.12|39.87|37.01|0
1646656120000|2022-03-07 12:28:40|39.92|37.06|40.18|37.32|40.18|37.32|39.87|37.01|0
1646656130000|2022-03-07 12:28:50|40.24|37.38|40.81|37.95|40.81|37.95|40.24|37.38|0
1646656140000|2022-03-07 12:29:00|40.87|38.01|41|38.14|41|38.14|40.87|38.01|0
1646656150000|2022-03-07 12:29:10|41.22|38.36|40.92|38.06|41.22|38.36|40.8|37.94|0
1646656160000|2022-03-07 12:29:20|41|38.14|41.09|38.23|41.09|38.23|40.94|38.08|0
1646656170000|2022-03-07 12:29:30|41.11|38.25|41.05|38.19|41.18|38.32|41.05|38.19|0
1646656180000|2022-03-07 12:29:40|41.11|38.25|41.05|38.19|41.11|38.25|41.05|38.19|0
1646656190000|2022-03-07 12:29:50|41|38.14|40.83|37.97|41|38.14|40.83|37.97|0
1646656200000|2022-03-07 12:30:00|41.02|38.16|40.98|38.12|41.02|38.16|40.98|38.12|0
1646656210000|2022-03-07 12:30:10|40.87|38.01|40.7|37.84|40.87|38.01|40.7|37.84|0
1646656220000|2022-03-07 12:30:20|40.61|37.75|40.74|37.88|40.74|37.88|40.61|37.75|0
1646656230000|2022-03-07 12:30:30|40.8|37.94|40.65|37.79|40.8|37.94|40.65|37.79|0
1646656240000|2022-03-07 12:30:40|40.67|37.81|40.61|37.75|40.67|37.81|40.61|37.75|0
1646656250000|2022-03-07 12:30:50|40.63|37.77|40.94|38.08|40.94|38.08|40.63|37.77|0
1646656260000|2022-03-07 12:31:00|40.91|38.05|40.87|38.01|41|38.14|40.87|38.01|0
1646656270000|2022-03-07 12:31:10|40.94|38.08|41.05|38.19|41.05|38.19|40.89|38.03|0
1646656280000|2022-03-07 12:31:20|40.89|38.03|40.91|38.05|41|38.14|40.89|38.03|0
1646656290000|2022-03-07 12:31:30|40.89|38.03|40.94|38.08|40.94|38.08|40.87|38.01|0
1646656300000|2022-03-07 12:31:40|40.96|38.1|40.89|38.03|41|38.14|40.89|38.03|0
1646656310000|2022-03-07 12:31:50|40.98|38.12|41.09|38.23|41.11|38.25|40.98|38.12|0
1646656320000|2022-03-07 12:32:00|41.07|38.21|41.13|38.27|41.18|38.32|41.07|38.21|0
1646656330000|2022-03-07 12:32:10|41.18|38.32|41.18|38.32|41.18|38.32|41.15|38.29|0
1646656340000|2022-03-07 12:32:20|41.11|38.25|40.78|37.92|41.13|38.27|40.78|37.92|0
1646656350000|2022-03-07 12:32:30|40.98|38.12|40.93|38.07|41.07|38.21|40.93|38.07|0
1646656360000|2022-03-07 12:32:40|40.98|38.12|40.91|38.05|40.98|38.12|40.91|38.05|0
1646656370000|2022-03-07 12:32:50|40.87|38.01|40.76|37.9|40.89|38.03|40.76|37.9|0
1646656380000|2022-03-07 12:33:00|40.8|37.94|40.8|37.94|40.8|37.94|40.76|37.9|0
1646656390000|2022-03-07 12:33:10|40.65|37.79|40.52|37.66|40.65|37.79|40.43|37.57|0
1646656400000|2022-03-07 12:33:20|40.48|37.62|40.43|37.57|40.48|37.62|40.43|37.57|0
1646656410000|2022-03-07 12:33:30|40.54|37.68|40.45|37.59|40.56|37.7|40.45|37.59|0
1646656420000|2022-03-07 12:33:40|40.43|37.57|40.65|37.79|40.65|37.79|40.35|37.49|0
1646656430000|2022-03-07 12:33:50|40.61|37.75|40.98|38.12|40.98|38.12|40.61|37.75|0
1646656440000|2022-03-07 12:34:00|41.09|38.23|41|38.14|41.22|38.36|41|38.14|0
1646656450000|2022-03-07 12:34:10|41.15|38.29|41.57|38.71|41.57|38.71|41.15|38.29|0
1646656460000|2022-03-07 12:34:20|41.51|38.65|41.4|38.54|41.51|38.65|41.4|38.54|0
1646656470000|2022-03-07 12:34:30|41.62|38.76|41.44|38.58|41.71|38.85|41.44|38.58|0
1646656480000|2022-03-07 12:34:40|41.13|38.27|40.85|37.99|41.13|38.27|40.85|37.99|0
1646656490000|2022-03-07 12:34:50|40.87|38.01|40.83|37.97|40.87|38.01|40.74|37.88|0
1646656500000|2022-03-07 12:35:00|41|38.14|41.09|38.23|41.09|38.23|41|38.14|0
1646656510000|2022-03-07 12:35:10|41.07|38.21|40.83|37.97|41.07|38.21|40.83|37.97|0
1646656520000|2022-03-07 12:35:20|40.65|37.79|40.43|37.57|40.65|37.79|40.43|37.57|0
1646656530000|2022-03-07 12:35:30|40.45|37.59|40.43|37.57|40.54|37.68|40.43|37.57|0
1646656540000|2022-03-07 12:35:40|40.45|37.59|40.72|37.86|40.72|37.86|40.45|37.59|0
1646656550000|2022-03-07 12:35:50|40.69|37.83|40.61|37.75|40.69|37.83|40.61|37.75|0
1646656560000|2022-03-07 12:36:00|40.56|37.7|40.58|37.72|40.58|37.72|40.54|37.68|0
1646656570000|2022-03-07 12:36:10|40.61|37.75|40.52|37.66|40.61|37.75|40.52|37.66|0
1646656580000|2022-03-07 12:36:20|40.54|37.68|40.58|37.72|40.61|37.75|40.54|37.68|0
1646656590000|2022-03-07 12:36:30|40.63|37.77|40.65|37.79|40.65|37.79|40.61|37.75|0
1646656600000|2022-03-07 12:36:40|40.8|37.94|40.87|38.01|40.87|38.01|40.69|37.83|0
1646656610000|2022-03-07 12:36:50|40.93|38.07|41|38.14|41.06|38.2|40.93|38.07|0
1646656620000|2022-03-07 12:37:00|40.93|38.07|40.93|38.07|40.93|38.07|40.93|38.07|0
1646656630000|2022-03-07 12:37:10|40.98|38.12|41.11|38.25|41.11|38.25|40.98|38.12|0
1646656640000|2022-03-07 12:37:20|41.28|38.42|41.11|38.25|41.28|38.42|41.11|38.25|0
1646656650000|2022-03-07 12:37:30|41.09|38.23|41.54|38.68|43.23|40.37|41.09|38.23|0
1646656660000|2022-03-07 12:37:40|41.43|38.57|41.34|38.48|41.43|38.57|41.34|38.48|0
1646656680000|2022-03-07 12:38:00|41.41|38.55|41.52|38.66|41.52|38.66|41.36|38.5|0
1646656690000|2022-03-07 12:38:10|41.61|38.75|41.67|38.81|41.72|38.86|41.56|38.7|0
1646656700000|2022-03-07 12:38:20|41.58|38.72|41.16|38.3|41.58|38.72|41.16|38.3|0
1646656710000|2022-03-07 12:38:30|41.34|38.48|41.43|38.57|41.43|38.57|41.34|38.48|0
1646656720000|2022-03-07 12:38:40|41.36|38.5|41.14|38.28|41.36|38.5|41.14|38.28|0
1646656730000|2022-03-07 12:38:50|41.12|38.26|41.14|38.28|41.21|38.35|41.12|38.26|0
1646656740000|2022-03-07 12:39:00|41.1|38.24|41.54|38.68|41.54|38.68|41.1|38.24|0
1646656750000|2022-03-07 12:39:10|41.47|38.61|41.3|38.44|41.47|38.61|41.3|38.44|0
1646656760000|2022-03-07 12:39:20|41.21|38.35|41.45|38.59|41.45|38.59|41.21|38.35|0
1646656770000|2022-03-07 12:39:30|41.36|38.5|41.36|38.5|41.36|38.5|41.34|38.48|0
1646656780000|2022-03-07 12:39:40|41.38|38.52|41.41|38.55|41.45|38.59|41.38|38.52|0
1646656790000|2022-03-07 12:39:50|41.56|38.7|41.69|38.83|41.69|38.83|41.56|38.7|0
1646656800000|2022-03-07 12:40:00|41.47|38.61|41.19|38.33|41.47|38.61|41.19|38.33|0
1646656810000|2022-03-07 12:40:10|41.1|38.24|41.01|38.15|41.1|38.24|41.01|38.15|0
1646656820000|2022-03-07 12:40:20|41.05|38.19|40.94|38.08|41.05|38.19|40.94|38.08|0
1646656830000|2022-03-07 12:40:30|40.9|38.04|40.86|38|40.9|38.04|40.83|37.97|0
1646656840000|2022-03-07 12:40:40|40.73|37.87|40.79|37.93|40.81|37.95|40.68|37.82|0
1646656850000|2022-03-07 12:40:50|40.7|37.84|40.73|37.87|40.73|37.87|40.7|37.84|0
1646656860000|2022-03-07 12:41:00|40.88|38.02|41.14|38.28|41.14|38.28|40.88|38.02|0
1646656870000|2022-03-07 12:41:10|41.08|38.22|40.92|38.06|41.08|38.22|40.92|38.06|0
1646656880000|2022-03-07 12:41:20|40.9|38.04|40.94|38.08|40.97|38.11|40.88|38.02|0
1646656890000|2022-03-07 12:41:30|40.86|38|40.79|37.93|40.86|38|40.79|37.93|0
1646656900000|2022-03-07 12:41:40|40.81|37.95|40.62|37.76|40.81|37.95|40.62|37.76|0
1646656910000|2022-03-07 12:41:50|40.55|37.69|40.49|37.63|40.57|37.71|40.49|37.63|0
1646656920000|2022-03-07 12:42:00|40.38|37.52|40.42|37.56|40.42|37.56|40.34|37.48|0
1646656930000|2022-03-07 12:42:10|40.34|37.48|40.29|37.43|40.34|37.48|40.29|37.43|0
1646656940000|2022-03-07 12:42:20|40.34|37.48|40.47|37.61|40.47|37.61|40.34|37.48|0
1646656950000|2022-03-07 12:42:30|40.55|37.69|40.46|37.6|40.55|37.69|40.46|37.6|0
1646656960000|2022-03-07 12:42:40|40.4|37.54|40.38|37.52|40.42|37.56|40.38|37.52|0
1646656970000|2022-03-07 12:42:50|40.29|37.43|40.31|37.45|40.33|37.47|40.29|37.43|0
1646656980000|2022-03-07 12:43:00|40.21|37.35|40.33|37.47|40.33|37.47|40.21|37.35|0
1646656990000|2022-03-07 12:43:10|40.42|37.56|40.33|37.47|40.42|37.56|40.29|37.43|0
1646657000000|2022-03-07 12:43:20|40.27|37.41|40.31|37.45|40.31|37.45|40.23|37.37|0
1646657010000|2022-03-07 12:43:30|40.33|37.47|40.4|37.54|40.4|37.54|40.33|37.47|0
1646657020000|2022-03-07 12:43:40|40.36|37.5|40.51|37.65|40.51|37.65|40.27|37.41|0
1646657030000|2022-03-07 12:43:50|40.57|37.71|40.51|37.65|40.57|37.71|40.44|37.58|0
1646657040000|2022-03-07 12:44:00|40.44|37.58|40.53|37.67|40.53|37.67|40.44|37.58|0
1646657050000|2022-03-07 12:44:10|40.64|37.78|40.59|37.73|40.66|37.8|40.59|37.73|0
1646657060000|2022-03-07 12:44:20|40.75|37.89|40.73|37.87|40.77|37.91|40.7|37.84|0
1646657070000|2022-03-07 12:44:30|40.64|37.78|40.7|37.84|40.7|37.84|40.64|37.78|0
1646657080000|2022-03-07 12:44:40|40.68|37.82|40.66|37.8|40.79|37.93|40.66|37.8|0
1646657090000|2022-03-07 12:44:50|40.7|37.84|40.62|37.76|40.7|37.84|40.62|37.76|0
1646657100000|2022-03-07 12:45:00|40.51|37.65|40.68|37.82|40.7|37.84|40.51|37.65|0
1646657110000|2022-03-07 12:45:10|40.7|37.84|40.68|37.82|40.77|37.91|40.68|37.82|0
1646657120000|2022-03-07 12:45:20|40.62|37.76|40.81|37.95|40.81|37.95|40.62|37.76|0
1646657130000|2022-03-07 12:45:30|40.75|37.89|40.66|37.8|40.75|37.89|40.66|37.8|0
1646657140000|2022-03-07 12:45:40|40.61|37.75|40.61|37.75|40.61|37.75|40.59|37.73|0
1646657150000|2022-03-07 12:45:50|40.68|37.82|40.64|37.78|40.68|37.82|40.59|37.73|0
1646657160000|2022-03-07 12:46:00|40.59|37.73|40.59|37.73|40.61|37.75|40.51|37.65|0
1646657170000|2022-03-07 12:46:10|40.75|37.89|40.55|37.69|40.75|37.89|40.55|37.69|0
1646657180000|2022-03-07 12:46:20|40.57|37.71|40.4|37.54|40.57|37.71|40.4|37.54|0
1646657190000|2022-03-07 12:46:30|40.46|37.6|40.42|37.56|40.53|37.67|40.42|37.56|0
1646657200000|2022-03-07 12:46:40|40.38|37.52|40.2|37.34|40.38|37.52|40.2|37.34|0
1646657210000|2022-03-07 12:46:50|40.18|37.32|40.31|37.45|40.31|37.45|40.18|37.32|0
1646657220000|2022-03-07 12:47:00|40.2|37.34|40.16|37.3|40.2|37.34|40.14|37.28|0
1646657230000|2022-03-07 12:47:10|40.1|37.24|39.86|37|40.1|37.24|39.86|37|0
1646657240000|2022-03-07 12:47:20|39.82|36.96|39.86|37|39.86|37|39.77|36.91|0
1646657250000|2022-03-07 12:47:30|39.77|36.91|39.86|37|39.9|37.04|39.77|36.91|0
1646657260000|2022-03-07 12:47:40|39.77|36.91|39.77|36.91|39.79|36.93|39.77|36.91|0
1646657270000|2022-03-07 12:47:50|39.69|36.83|39.73|36.87|39.73|36.87|39.69|36.83|0
1646657280000|2022-03-07 12:48:00|39.69|36.83|39.65|36.79|39.82|36.96|39.65|36.79|0
1646657290000|2022-03-07 12:48:10|39.69|36.83|39.77|36.91|39.77|36.91|39.67|36.81|0
1646657300000|2022-03-07 12:48:20|39.52|36.66|39.79|36.93|39.79|36.93|39.52|36.66|0
1646657310000|2022-03-07 12:48:30|39.71|36.85|39.75|36.89|39.75|36.89|39.6|36.74|0
1646657320000|2022-03-07 12:48:40|39.73|36.87|39.75|36.89|39.77|36.91|39.73|36.87|0
1646657330000|2022-03-07 12:48:50|39.77|36.91|39.77|36.91|39.77|36.91|39.73|36.87|0
1646657340000|2022-03-07 12:49:00|39.69|36.83|39.92|37.06|39.92|37.06|39.69|36.83|0
1646657350000|2022-03-07 12:49:10|39.88|37.02|39.86|37|39.88|37.02|39.82|36.96|0
1646657360000|2022-03-07 12:49:20|39.92|37.06|40.01|37.15|40.01|37.15|39.92|37.06|0
1646657370000|2022-03-07 12:49:30|39.94|37.08|40.01|37.15|40.01|37.15|39.94|37.08|0
1646657380000|2022-03-07 12:49:40|40.07|37.21|39.86|37|40.07|37.21|39.86|37|0
1646657390000|2022-03-07 12:49:50|39.77|36.91|39.58|36.72|39.77|36.91|39.58|36.72|0
1646657400000|2022-03-07 12:50:00|39.6|36.74|39.58|36.72|39.6|36.74|39.56|36.7|0
1646657410000|2022-03-07 12:50:10|39.56|36.7|39.58|36.72|39.58|36.72|39.52|36.66|0
1646657420000|2022-03-07 12:50:20|39.56|36.7|39.79|36.93|39.79|36.93|39.56|36.7|0
1646657430000|2022-03-07 12:50:30|39.71|36.85|39.64|36.78|39.77|36.91|39.64|36.78|0
1646657440000|2022-03-07 12:50:40|39.69|36.83|39.67|36.81|39.69|36.83|39.67|36.81|0
1646657450000|2022-03-07 12:50:50|39.69|36.83|39.77|36.91|39.77|36.91|39.69|36.83|0
1646657460000|2022-03-07 12:51:00|39.92|37.06|39.92|37.06|39.92|37.06|39.86|37|0
1646657470000|2022-03-07 12:51:10|39.96|37.1|39.99|37.13|39.99|37.13|39.82|36.96|0
1646657480000|2022-03-07 12:51:20|39.96|37.1|39.9|37.04|39.99|37.13|39.9|37.04|0
1646657490000|2022-03-07 12:51:30|39.86|37|39.86|37|39.86|37|39.84|36.98|0
1646657500000|2022-03-07 12:51:40|39.94|37.08|39.96|37.1|39.96|37.1|39.88|37.02|0
1646657510000|2022-03-07 12:51:50|39.84|36.98|39.96|37.1|40.01|37.15|39.82|36.96|0
1646657520000|2022-03-07 12:52:00|40.05|37.19|40.01|37.15|40.07|37.21|40.01|37.15|0
1646657530000|2022-03-07 12:52:10|40.05|37.19|40.05|37.19|40.05|37.19|40.05|37.19|0
1646657540000|2022-03-07 12:52:20|39.92|37.06|39.81|36.95|39.92|37.06|39.81|36.95|0
1646657550000|2022-03-07 12:52:30|39.88|37.02|39.84|36.98|39.88|37.02|39.84|36.98|0
1646657560000|2022-03-07 12:52:40|39.86|37|39.94|37.08|39.94|37.08|39.84|36.98|0
1646657570000|2022-03-07 12:52:50|39.9|37.04|39.81|36.95|39.9|37.04|39.81|36.95|0
1646657580000|2022-03-07 12:53:00|39.69|36.83|39.69|36.83|39.75|36.89|39.69|36.83|0
1646657590000|2022-03-07 12:53:10|39.75|36.89|39.64|36.78|39.75|36.89|39.64|36.78|0
1646657600000|2022-03-07 12:53:20|39.66|36.8|39.79|36.93|39.81|36.95|39.6|36.74|0
1646657610000|2022-03-07 12:53:30|40.16|37.3|40.31|37.45|40.31|37.45|40.12|37.26|0
1646657620000|2022-03-07 12:53:40|40.37|37.51|40.66|37.8|40.66|37.8|40.37|37.51|0
1646657630000|2022-03-07 12:53:50|40.68|37.82|40.63|37.77|40.68|37.82|40.59|37.73|0
1646657640000|2022-03-07 12:54:00|40.7|37.84|40.66|37.8|40.76|37.9|40.66|37.8|0
1646657650000|2022-03-07 12:54:10|40.61|37.75|40.55|37.69|40.72|37.86|40.55|37.69|0
1646657660000|2022-03-07 12:54:20|40.46|37.6|40.42|37.56|40.48|37.62|40.37|37.51|0
1646657670000|2022-03-07 12:54:30|40.35|37.49|40.61|37.75|40.63|37.77|40.35|37.49|0
1646657680000|2022-03-07 12:54:40|40.52|37.66|40.65|37.79|40.65|37.79|40.52|37.66|0
1646657690000|2022-03-07 12:54:50|40.61|37.75|40.63|37.77|40.65|37.79|40.61|37.75|0
1646657700000|2022-03-07 12:55:00|40.72|37.86|40.72|37.86|40.72|37.86|40.61|37.75|0
1646657710000|2022-03-07 12:55:10|40.79|37.93|40.85|37.99|40.87|38.01|40.79|37.93|0
1646657720000|2022-03-07 12:55:20|40.81|37.95|40.61|37.75|40.81|37.95|40.61|37.75|0
1646657730000|2022-03-07 12:55:30|40.59|37.73|40.68|37.82|40.68|37.82|40.57|37.71|0
1646657740000|2022-03-07 12:55:40|40.65|37.79|40.68|37.82|40.72|37.86|40.65|37.79|0
1646657750000|2022-03-07 12:55:50|40.65|37.79|40.83|37.97|40.83|37.97|40.65|37.79|0
1646657760000|2022-03-07 12:56:00|40.85|37.99|40.59|37.73|40.85|37.99|40.59|37.73|0
1646657770000|2022-03-07 12:56:10|40.5|37.64|40.5|37.64|40.5|37.64|40.44|37.58|0
1646657780000|2022-03-07 12:56:20|40.42|37.56|40.55|37.69|40.55|37.69|40.42|37.56|0
1646657790000|2022-03-07 12:56:30|40.48|37.62|40.35|37.49|40.48|37.62|40.35|37.49|0
1646657800000|2022-03-07 12:56:40|40.37|37.51|40.07|37.21|40.42|37.56|40.07|37.21|0
1646657810000|2022-03-07 12:56:50|40.01|37.15|39.92|37.06|40.01|37.15|39.92|37.06|0
1646657820000|2022-03-07 12:57:00|39.81|36.95|39.86|37|39.92|37.06|39.81|36.95|0
1646657830000|2022-03-07 12:57:10|39.88|37.02|39.88|37.02|39.88|37.02|39.81|36.95|0
1646657840000|2022-03-07 12:57:20|40.01|37.15|39.98|37.12|40.01|37.15|39.94|37.08|0
1646657850000|2022-03-07 12:57:30|39.92|37.06|39.83|36.97|39.94|37.08|39.83|36.97|0
1646657860000|2022-03-07 12:57:40|39.96|37.1|39.77|36.91|39.96|37.1|39.75|36.89|0
1646657870000|2022-03-07 12:57:50|39.75|36.89|39.6|36.74|39.75|36.89|39.6|36.74|0
1646657880000|2022-03-07 12:58:00|39.56|36.7|39.62|36.76|39.62|36.76|39.53|36.67|0
1646657890000|2022-03-07 12:58:10|39.64|36.78|39.71|36.85|39.71|36.85|39.62|36.76|0
1646657900000|2022-03-07 12:58:20|39.66|36.8|39.64|36.78|39.68|36.82|39.64|36.78|0
1646657910000|2022-03-07 12:58:30|39.62|36.76|39.62|36.76|39.64|36.78|39.58|36.72|0
1646657920000|2022-03-07 12:58:40|39.6|36.74|39.43|36.57|39.6|36.74|39.43|36.57|0
1646657930000|2022-03-07 12:58:50|39.51|36.65|39.36|36.5|39.51|36.65|39.36|36.5|0
1646657940000|2022-03-07 12:59:00|39.28|36.42|39.13|36.27|39.32|36.46|39.13|36.27|0
1646657950000|2022-03-07 12:59:10|39.19|36.33|39.13|36.27|39.22|36.36|39.13|36.27|0
1646657960000|2022-03-07 12:59:20|39.17|36.31|39.09|36.23|39.3|36.44|39.09|36.23|0
1646657970000|2022-03-07 12:59:30|39.13|36.27|39.09|36.23|39.13|36.27|39.09|36.23|0
1646657980000|2022-03-07 12:59:40|38.96|36.1|38.98|36.12|38.98|36.12|38.96|36.1|0
1646657990000|2022-03-07 12:59:50|39.09|36.23|38.92|36.06|39.09|36.23|38.92|36.06|0
1646658000000|2022-03-07 13:00:00|38.96|36.1|39.17|36.31|39.3|36.44|38.96|36.1|0
1646658010000|2022-03-07 13:00:10|38.96|36.1|38.84|35.98|38.96|36.1|38.84|35.98|0
1646658020000|2022-03-07 13:00:20|38.92|36.06|38.88|36.02|38.92|36.06|38.88|36.02|0
1646658030000|2022-03-07 13:00:30|38.84|35.98|38.79|35.93|38.88|36.02|38.79|35.93|0
1646658040000|2022-03-07 13:00:40|38.88|36.02|38.75|35.89|38.9|36.04|38.75|35.89|0
1646658050000|2022-03-07 13:00:50|38.79|35.93|38.84|35.98|38.88|36.02|38.79|35.93|0
1646658060000|2022-03-07 13:01:00|38.81|35.95|38.81|35.95|38.81|35.95|38.77|35.91|0
1646658070000|2022-03-07 13:01:10|38.92|36.06|39.13|36.27|39.13|36.27|38.9|36.04|0
1646658080000|2022-03-07 13:01:20|39.17|36.31|39.13|36.27|39.17|36.31|39.03|36.17|0
1646658090000|2022-03-07 13:01:30|39.28|36.42|39.13|36.27|39.28|36.42|39.05|36.19|0
1646658100000|2022-03-07 13:01:40|39.07|36.21|39.09|36.23|39.09|36.23|39.07|36.21|0
1646658110000|2022-03-07 13:01:50|39.11|36.25|39.05|36.19|39.13|36.27|39.05|36.19|0
1646658120000|2022-03-07 13:02:00|39.02|36.16|38.96|36.1|39.02|36.16|38.96|36.1|0
1646658130000|2022-03-07 13:02:10|38.98|36.12|38.77|35.91|38.98|36.12|38.77|35.91|0
1646658140000|2022-03-07 13:02:20|38.67|35.81|38.98|36.12|38.98|36.12|38.67|35.81|0
1646658150000|2022-03-07 13:02:30|39|36.14|38.9|36.04|39|36.14|38.9|36.04|0
1646658160000|2022-03-07 13:02:40|38.92|36.06|38.71|35.85|38.92|36.06|38.71|35.85|0
1646658170000|2022-03-07 13:02:50|38.69|35.83|38.71|35.85|38.71|35.85|38.58|35.72|0
1646658180000|2022-03-07 13:03:00|38.73|35.87|38.84|35.98|38.84|35.98|38.73|35.87|0
1646658190000|2022-03-07 13:03:10|38.77|35.91|38.79|35.93|38.88|36.02|38.77|35.91|0
1646658200000|2022-03-07 13:03:20|38.75|35.89|38.9|36.04|38.9|36.04|38.75|35.89|0
1646658210000|2022-03-07 13:03:30|38.88|36.02|38.84|35.98|38.9|36.04|38.84|35.98|0
1646658220000|2022-03-07 13:03:40|38.75|35.89|38.63|35.77|38.75|35.89|38.63|35.77|0
1646658230000|2022-03-07 13:03:50|38.58|35.72|38.75|35.89|38.75|35.89|38.58|35.72|0
1646658240000|2022-03-07 13:04:00|38.71|35.85|38.84|35.98|38.84|35.98|38.71|35.85|0
1646658250000|2022-03-07 13:04:10|38.81|35.95|38.98|36.12|38.98|36.12|38.81|35.95|0
1646658260000|2022-03-07 13:04:20|38.96|36.1|38.54|35.68|38.96|36.1|38.54|35.68|0
1646658270000|2022-03-07 13:04:30|38.33|35.47|38.46|35.6|38.46|35.6|38.33|35.47|0
1646658280000|2022-03-07 13:04:40|38.69|35.83|38.71|35.85|38.71|35.85|38.67|35.81|0
1646658290000|2022-03-07 13:04:50|38.69|35.83|38.67|35.81|38.69|35.83|38.65|35.79|0
1646658300000|2022-03-07 13:05:00|38.71|35.85|38.75|35.89|38.75|35.89|38.67|35.81|0
1646658310000|2022-03-07 13:05:10|38.77|35.91|38.65|35.79|38.77|35.91|38.58|35.72|0
1646658320000|2022-03-07 13:05:20|38.63|35.77|38.67|35.81|38.67|35.81|38.54|35.68|0
1646658330000|2022-03-07 13:05:30|38.73|35.87|38.77|35.91|38.77|35.91|38.67|35.81|0
1646658340000|2022-03-07 13:05:40|38.83|35.97|39|36.14|39.07|36.21|38.83|35.97|0
1646658350000|2022-03-07 13:05:50|39.05|36.19|39|36.14|39.05|36.19|38.94|36.08|0
1646658360000|2022-03-07 13:06:00|39.02|36.16|38.94|36.08|39.02|36.16|38.94|36.08|0
1646658370000|2022-03-07 13:06:10|38.9|36.04|38.92|36.06|38.92|36.06|38.88|36.02|0
1646658380000|2022-03-07 13:06:20|38.88|36.02|38.81|35.95|38.92|36.06|38.81|35.95|0
1646658390000|2022-03-07 13:06:30|38.65|35.79|38.58|35.72|38.67|35.81|38.58|35.72|0
1646658400000|2022-03-07 13:06:40|38.52|35.66|38.67|35.81|38.67|35.81|38.52|35.66|0
1646658410000|2022-03-07 13:06:50|38.6|35.74|38.54|35.68|38.65|35.79|38.54|35.68|0
1646658420000|2022-03-07 13:07:00|38.6|35.74|38.6|35.74|38.65|35.79|38.52|35.66|0
1646658430000|2022-03-07 13:07:10|38.62|35.76|38.5|35.64|38.62|35.76|38.5|35.64|0
1646658440000|2022-03-07 13:07:20|38.58|35.72|38.48|35.62|38.58|35.72|38.48|35.62|0
1646658450000|2022-03-07 13:07:30|38.54|35.68|38.62|35.76|38.62|35.76|38.48|35.62|0
1646658460000|2022-03-07 13:07:40|38.58|35.72|38.5|35.64|38.58|35.72|38.37|35.51|0
1646658470000|2022-03-07 13:07:50|38.54|35.68|38.46|35.6|38.54|35.68|38.46|35.6|0
1646658480000|2022-03-07 13:08:00|38.5|35.64|38.54|35.68|38.54|35.68|38.5|35.64|0
1646658490000|2022-03-07 13:08:10|38.56|35.7|38.83|35.97|38.88|36.02|38.56|35.7|0
1646658500000|2022-03-07 13:08:20|38.92|36.06|38.79|35.93|38.92|36.06|38.79|35.93|0
1646658510000|2022-03-07 13:08:30|38.83|35.97|38.79|35.93|38.83|35.97|38.79|35.93|0
1646658520000|2022-03-07 13:08:40|38.92|36.06|39.17|36.31|39.17|36.31|38.92|36.06|0
1646658530000|2022-03-07 13:08:50|39.06|36.2|39.04|36.18|39.06|36.2|39|36.14|0
1646658540000|2022-03-07 13:09:00|38.92|36.06|39.04|36.18|39.04|36.18|38.92|36.06|0
1646658550000|2022-03-07 13:09:10|39.06|36.2|39.23|36.37|39.23|36.37|39.06|36.2|0
1646658560000|2022-03-07 13:09:20|39.26|36.4|39.3|36.44|39.3|36.44|39.26|36.4|0
1646658570000|2022-03-07 13:09:30|39.4|36.54|39.47|36.61|39.47|36.61|39.34|36.48|0
1646658580000|2022-03-07 13:09:40|39.45|36.59|39.47|36.61|39.47|36.61|39.34|36.48|0
1646658590000|2022-03-07 13:09:50|39.53|36.67|39.59|36.73|39.59|36.73|39.42|36.56|0
1646658600000|2022-03-07 13:10:00|39.55|36.69|39.47|36.61|39.55|36.69|39.47|36.61|0
1646658610000|2022-03-07 13:10:10|39.55|36.69|39.72|36.86|39.72|36.86|39.55|36.69|0
1646658620000|2022-03-07 13:10:20|39.7|36.84|39.7|36.84|39.7|36.84|39.68|36.82|0
1646658630000|2022-03-07 13:10:30|39.77|36.91|39.81|36.95|39.81|36.95|39.68|36.82|0
1646658640000|2022-03-07 13:10:40|39.85|36.99|39.89|37.03|39.89|37.03|39.81|36.95|0
1646658650000|2022-03-07 13:10:50|39.85|36.99|40|37.14|40.02|37.16|39.85|36.99|0
1646658660000|2022-03-07 13:11:00|40.04|37.18|40.13|37.27|40.15|37.29|40.04|37.18|0
1646658670000|2022-03-07 13:11:10|40.11|37.25|40.28|37.42|40.28|37.42|40.11|37.25|0
1646658680000|2022-03-07 13:11:20|40.24|37.38|40.19|37.33|40.24|37.38|40.17|37.31|0
1646658690000|2022-03-07 13:11:30|40.24|37.38|40.19|37.33|40.24|37.38|40.17|37.31|0
1646658700000|2022-03-07 13:11:40|40.15|37.29|40.11|37.25|40.15|37.29|40.11|37.25|0
1646658710000|2022-03-07 13:11:50|40.13|37.27|40.19|37.33|40.19|37.33|40.13|37.27|0
1646658720000|2022-03-07 13:12:00|40.11|37.25|40.17|37.31|40.17|37.31|40.11|37.25|0
1646658730000|2022-03-07 13:12:10|40.19|37.33|40.19|37.33|40.24|37.38|40.19|37.33|0
1646658740000|2022-03-07 13:12:20|40.28|37.42|40.15|37.29|40.28|37.42|40.11|37.25|0
1646658750000|2022-03-07 13:12:30|40.28|37.42|40.11|37.25|40.28|37.42|40.11|37.25|0
1646658760000|2022-03-07 13:12:40|40.17|37.31|40.17|37.31|40.17|37.31|40.15|37.29|0
1646658770000|2022-03-07 13:12:50|40.19|37.33|40.21|37.35|40.21|37.35|40.15|37.29|0
1646658780000|2022-03-07 13:13:00|40.15|37.29|40.19|37.33|40.24|37.38|40.15|37.29|0
1646658790000|2022-03-07 13:13:10|40.15|37.29|40.11|37.25|40.17|37.31|40.11|37.25|0
1646658800000|2022-03-07 13:13:20|40.26|37.4|40.09|37.23|40.26|37.4|40.09|37.23|0
1646658810000|2022-03-07 13:13:30|40.06|37.2|40.06|37.2|40.06|37.2|40.06|37.2|0
1646658820000|2022-03-07 13:13:40|39.81|36.95|39.85|36.99|39.85|36.99|39.81|36.95|0
1646658830000|2022-03-07 13:13:50|40.06|37.2|40.06|37.2|40.15|37.29|40.06|37.2|0
1646658840000|2022-03-07 13:14:00|40.02|37.16|39.91|37.05|40.02|37.16|39.89|37.03|0
1646658850000|2022-03-07 13:14:10|39.94|37.08|39.94|37.08|39.94|37.08|39.85|36.99|0
1646658860000|2022-03-07 13:14:20|39.89|37.03|39.91|37.05|39.94|37.08|39.89|37.03|0
1646658870000|2022-03-07 13:14:30|40.02|37.16|39.85|36.99|40.02|37.16|39.85|36.99|0
1646658880000|2022-03-07 13:14:40|39.76|36.9|39.76|36.9|39.76|36.9|39.72|36.86|0
1646658890000|2022-03-07 13:14:50|39.83|36.97|39.81|36.95|39.87|37.01|39.81|36.95|0
1646658900000|2022-03-07 13:15:00|39.78|36.92|39.87|37.01|39.87|37.01|39.78|36.92|0
1646658910000|2022-03-07 13:15:10|39.89|37.03|39.85|36.99|39.89|37.03|39.83|36.97|0
1646658920000|2022-03-07 13:15:20|39.81|36.95|39.74|36.88|39.81|36.95|39.66|36.8|0
1646658930000|2022-03-07 13:15:30|39.81|36.95|39.78|36.92|39.81|36.95|39.78|36.92|0
1646658940000|2022-03-07 13:15:40|39.89|37.03|39.91|37.05|39.91|37.05|39.85|36.99|0
1646658950000|2022-03-07 13:15:50|39.98|37.12|39.93|37.07|39.98|37.12|39.91|37.05|0
1646658960000|2022-03-07 13:16:00|39.91|37.05|39.87|37.01|40|37.14|39.85|36.99|0
1646658970000|2022-03-07 13:16:10|39.83|36.97|39.83|36.97|39.91|37.05|39.83|36.97|0
1646658980000|2022-03-07 13:16:20|39.93|37.07|39.98|37.12|39.98|37.12|39.93|37.07|0
1646658990000|2022-03-07 13:16:30|40.02|37.16|39.93|37.07|40.02|37.16|39.93|37.07|0
1646659000000|2022-03-07 13:16:40|40.06|37.2|40.15|37.29|40.15|37.29|40.06|37.2|0
1646659010000|2022-03-07 13:16:50|40.13|37.27|40.13|37.27|40.13|37.27|40.13|37.27|0
1646659020000|2022-03-07 13:17:00|40.17|37.31|40.43|37.57|40.43|37.57|40.17|37.31|0
1646659030000|2022-03-07 13:17:10|40.5|37.64|40.45|37.59|40.5|37.64|40.45|37.59|0
1646659040000|2022-03-07 13:17:20|40.5|37.64|40.49|37.63|40.54|37.68|40.49|37.63|0
1646659050000|2022-03-07 13:17:30|40.54|37.68|40.6|37.74|40.65|37.79|40.52|37.66|0
1646659060000|2022-03-07 13:17:40|40.56|37.7|40.49|37.63|40.56|37.7|40.45|37.59|0
1646659070000|2022-03-07 13:17:50|40.41|37.55|40.41|37.55|40.41|37.55|40.41|37.55|0
1646659080000|2022-03-07 13:18:00|40.43|37.57|40.47|37.61|40.54|37.68|40.43|37.57|0
1646659090000|2022-03-07 13:18:10|40.63|37.77|40.62|37.76|40.67|37.81|40.62|37.76|0
1646659100000|2022-03-07 13:18:20|40.6|37.74|40.47|37.61|40.6|37.74|40.47|37.61|0
1646659110000|2022-03-07 13:18:30|40.49|37.63|40.41|37.55|40.49|37.63|40.41|37.55|0
1646659120000|2022-03-07 13:18:40|40.49|37.63|40.54|37.68|40.54|37.68|40.49|37.63|0
1646659130000|2022-03-07 13:18:50|40.58|37.72|40.62|37.76|40.62|37.76|40.58|37.72|0
1646659140000|2022-03-07 13:19:00|40.65|37.79|40.58|37.72|40.65|37.79|40.58|37.72|0
1646659150000|2022-03-07 13:19:10|40.62|37.76|40.49|37.63|40.62|37.76|40.49|37.63|0
1646659160000|2022-03-07 13:19:20|40.71|37.85|40.58|37.72|40.76|37.9|40.58|37.72|0
1646659170000|2022-03-07 13:19:30|40.54|37.68|40.51|37.65|40.54|37.68|40.49|37.63|0
1646659180000|2022-03-07 13:19:40|40.58|37.72|40.76|37.9|40.76|37.9|40.58|37.72|0
1646659190000|2022-03-07 13:19:50|40.89|38.03|40.93|38.07|40.97|38.11|40.89|38.03|0
1646659200000|2022-03-07 13:20:00|40.91|38.05|40.95|38.09|40.95|38.09|40.91|38.05|0
1646659210000|2022-03-07 13:20:10|40.93|38.07|40.93|38.07|40.93|38.07|40.8|37.94|0
1646659220000|2022-03-07 13:20:20|41.02|38.16|41.02|38.16|41.06|38.2|40.99|38.13|0
1646659230000|2022-03-07 13:20:30|40.99|38.13|41.06|38.2|41.06|38.2|40.93|38.07|0
1646659240000|2022-03-07 13:20:40|41.19|38.33|41.1|38.24|41.21|38.35|41.1|38.24|0
1646659250000|2022-03-07 13:20:50|41.15|38.29|40.97|38.11|41.15|38.29|40.97|38.11|0
1646659260000|2022-03-07 13:21:00|40.93|38.07|41.15|38.29|41.15|38.29|40.93|38.07|0
1646659270000|2022-03-07 13:21:10|41.19|38.33|41.32|38.46|41.32|38.46|41.19|38.33|0
1646659280000|2022-03-07 13:21:20|41.26|38.4|41.13|38.27|41.26|38.4|41.13|38.27|0
1646659290000|2022-03-07 13:21:30|41.06|38.2|40.91|38.05|41.06|38.2|40.91|38.05|0
1646659300000|2022-03-07 13:21:40|41.13|38.27|40.97|38.11|41.13|38.27|40.97|38.11|0
1646659310000|2022-03-07 13:21:50|40.95|38.09|40.97|38.11|40.99|38.13|40.95|38.09|0
1646659320000|2022-03-07 13:22:00|41.1|38.24|40.8|37.94|41.1|38.24|40.8|37.94|0
1646659330000|2022-03-07 13:22:10|40.75|37.89|40.71|37.85|40.8|37.94|40.71|37.85|0
1646659340000|2022-03-07 13:22:20|40.75|37.89|40.58|37.72|40.75|37.89|40.58|37.72|0
1646659350000|2022-03-07 13:22:30|40.41|37.55|40.49|37.63|40.49|37.63|40.41|37.55|0
1646659360000|2022-03-07 13:22:40|40.32|37.46|40.45|37.59|40.45|37.59|40.32|37.46|0
1646659370000|2022-03-07 13:22:50|40.51|37.65|40.62|37.76|40.62|37.76|40.51|37.65|0
1646659380000|2022-03-07 13:23:00|40.67|37.81|40.54|37.68|40.67|37.81|40.54|37.68|0
1646659390000|2022-03-07 13:23:10|40.6|37.74|40.62|37.76|40.67|37.81|40.49|37.63|0
1646659400000|2022-03-07 13:23:20|40.67|37.81|40.73|37.87|40.73|37.87|40.67|37.81|0
1646659410000|2022-03-07 13:23:30|40.82|37.96|40.8|37.94|40.82|37.96|40.75|37.89|0
1646659420000|2022-03-07 13:23:40|40.77|37.91|40.8|37.94|40.84|37.98|40.77|37.91|0
1646659430000|2022-03-07 13:23:50|40.88|38.02|41.02|38.16|41.1|38.24|40.88|38.02|0
1646659440000|2022-03-07 13:24:00|41.12|38.26|41.37|38.51|41.37|38.51|41.12|38.26|0
1646659450000|2022-03-07 13:24:10|41.41|38.55|41.32|38.46|41.41|38.55|41.32|38.46|0
1646659460000|2022-03-07 13:24:20|41.34|38.48|41.28|38.42|41.34|38.48|41.26|38.4|0
1646659470000|2022-03-07 13:24:30|41.24|38.38|41.24|38.38|41.24|38.38|41.24|38.38|0
1646659480000|2022-03-07 13:24:40|41.28|38.42|41.15|38.29|41.28|38.42|41.15|38.29|0
1646659490000|2022-03-07 13:24:50|41.19|38.33|40.97|38.11|41.19|38.33|40.97|38.11|0
1646659500000|2022-03-07 13:25:00|40.88|38.02|41.1|38.24|41.1|38.24|40.88|38.02|0
1646659510000|2022-03-07 13:25:10|41.06|38.2|41.06|38.2|41.06|38.2|41.06|38.2|0
1646659520000|2022-03-07 13:25:20|41.12|38.26|41.12|38.26|41.12|38.26|41.06|38.2|0
1646659530000|2022-03-07 13:25:30|41.02|38.16|40.93|38.07|41.04|38.18|40.93|38.07|0
1646659540000|2022-03-07 13:25:40|40.95|38.09|40.93|38.07|40.95|38.09|40.86|38|0
1646659550000|2022-03-07 13:25:50|40.9|38.04|40.9|38.04|40.93|38.07|40.9|38.04|0
1646659560000|2022-03-07 13:26:00|40.97|38.11|40.93|38.07|40.99|38.13|40.93|38.07|0
1646659570000|2022-03-07 13:26:10|40.88|38.02|41.01|38.15|41.01|38.15|40.88|38.02|0
1646659580000|2022-03-07 13:26:20|41.04|38.18|41.19|38.33|41.19|38.33|41.04|38.18|0
1646659590000|2022-03-07 13:26:30|41.06|38.2|40.88|38.02|41.06|38.2|40.88|38.02|0
1646659600000|2022-03-07 13:26:40|40.8|37.94|40.8|37.94|40.8|37.94|40.75|37.89|0
1646659610000|2022-03-07 13:26:50|40.75|37.89|40.75|37.89|40.75|37.89|40.73|37.87|0
1646659620000|2022-03-07 13:27:00|40.73|37.87|40.84|37.98|40.84|37.98|40.73|37.87|0
1646659630000|2022-03-07 13:27:10|40.97|38.11|41.17|38.31|41.17|38.31|40.97|38.11|0
1646659640000|2022-03-07 13:27:20|41.15|38.29|41.01|38.15|41.15|38.29|41.01|38.15|0
1646659650000|2022-03-07 13:27:30|40.93|38.07|40.93|38.07|40.93|38.07|40.88|38.02|0
1646659660000|2022-03-07 13:27:40|40.97|38.11|40.8|37.94|40.97|38.11|40.75|37.89|0
1646659670000|2022-03-07 13:27:50|40.88|38.02|40.99|38.13|40.99|38.13|40.88|38.02|0
1646659680000|2022-03-07 13:28:00|40.88|38.02|40.71|37.85|40.88|38.02|40.71|37.85|0
1646659690000|2022-03-07 13:28:10|40.82|37.96|40.84|37.98|40.84|37.98|40.82|37.96|0
1646659700000|2022-03-07 13:28:20|40.8|37.94|40.88|38.02|40.88|38.02|40.8|37.94|0
1646659710000|2022-03-07 13:28:30|40.75|37.89|40.69|37.83|40.88|38.02|40.69|37.83|0
1646659720000|2022-03-07 13:28:40|40.71|37.85|40.66|37.8|40.82|37.96|40.66|37.8|0
1646659730000|2022-03-07 13:28:50|40.71|37.85|40.75|37.89|40.75|37.89|40.62|37.76|0
1646659740000|2022-03-07 13:29:00|40.93|38.07|40.82|37.96|40.93|38.07|40.75|37.89|0
1646659750000|2022-03-07 13:29:10|40.84|37.98|40.66|37.8|40.84|37.98|40.66|37.8|0
1646659760000|2022-03-07 13:29:20|40.71|37.85|40.64|37.78|40.71|37.85|40.64|37.78|0
1646659770000|2022-03-07 13:29:30|40.58|37.72|40.55|37.69|40.66|37.8|40.49|37.63|0
1646659780000|2022-03-07 13:29:40|40.49|37.63|40.58|37.72|40.58|37.72|40.49|37.63|0
1646659790000|2022-03-07 13:29:50|40.68|37.82|40.62|37.76|40.68|37.82|40.62|37.76|0
1646659800000|2022-03-07 13:30:00|40.71|37.85|40.64|37.78|40.71|37.85|40.58|37.72|0
1646659810000|2022-03-07 13:30:10|40.53|37.67|40.84|37.98|40.84|37.98|40.49|37.63|0
1646659820000|2022-03-07 13:30:20|40.97|38.11|41.1|38.24|41.1|38.24|40.97|38.11|0
1646659830000|2022-03-07 13:30:30|41.19|38.33|41.36|38.5|41.36|38.5|41.19|38.33|0
1646659840000|2022-03-07 13:30:40|41.34|38.48|41.32|38.46|41.34|38.48|41.28|38.42|0
1646659850000|2022-03-07 13:30:50|41.36|38.5|41.45|38.59|41.45|38.59|41.36|38.5|0
1646659860000|2022-03-07 13:31:00|41.36|38.5|41.34|38.48|41.39|38.53|41.34|38.48|0
1646659870000|2022-03-07 13:31:10|41.25|38.39|41.06|38.2|41.25|38.39|41.06|38.2|0
1646659880000|2022-03-07 13:31:20|41.14|38.28|41.14|38.28|41.17|38.31|41.14|38.28|0
1646659890000|2022-03-07 13:31:30|41.12|38.26|41.03|38.17|41.12|38.26|41.03|38.17|0
1646659900000|2022-03-07 13:31:40|41.12|38.26|40.97|38.11|41.12|38.26|40.97|38.11|0
1646659910000|2022-03-07 13:31:50|40.95|38.09|41.1|38.24|41.14|38.28|40.95|38.09|0
1646659920000|2022-03-07 13:32:00|40.99|38.13|41.19|38.33|41.19|38.33|40.99|38.13|0
1646659930000|2022-03-07 13:32:10|41.1|38.24|41.52|38.66|41.52|38.66|41.08|38.22|0
1646659940000|2022-03-07 13:32:20|41.63|38.77|41.59|38.73|41.63|38.77|41.54|38.68|0
1646659950000|2022-03-07 13:32:30|41.56|38.7|41.56|38.7|41.59|38.73|41.56|38.7|0
1646659960000|2022-03-07 13:32:40|41.5|38.64|41.19|38.33|41.52|38.66|41.19|38.33|0
1646659970000|2022-03-07 13:32:50|41.12|38.26|41.28|38.42|41.28|38.42|41.12|38.26|0
1646659980000|2022-03-07 13:33:00|41.19|38.33|41.1|38.24|41.19|38.33|41.06|38.2|0
1646659990000|2022-03-07 13:33:10|41.01|38.15|40.95|38.09|41.01|38.15|40.88|38.02|0
1646660000000|2022-03-07 13:33:20|40.84|37.98|41.14|38.28|41.19|38.33|40.84|37.98|0
1646660010000|2022-03-07 13:33:30|41.23|38.37|41.1|38.24|41.23|38.37|41.1|38.24|0
1646660020000|2022-03-07 13:33:40|40.97|38.11|41.1|38.24|41.1|38.24|40.97|38.11|0
1646660030000|2022-03-07 13:33:50|41.14|38.28|41.19|38.33|41.19|38.33|41.14|38.28|0
1646660040000|2022-03-07 13:34:00|41.1|38.24|41.01|38.15|41.1|38.24|41.01|38.15|0
1646660050000|2022-03-07 13:34:10|41.08|38.22|41.32|38.46|41.32|38.46|41.08|38.22|0
1646660060000|2022-03-07 13:34:20|41.43|38.57|41.52|38.66|41.52|38.66|41.43|38.57|0
1646660070000|2022-03-07 13:34:30|41.5|38.64|41.54|38.68|41.54|38.68|41.5|38.64|0
1646660080000|2022-03-07 13:34:40|41.5|38.64|41.58|38.72|41.63|38.77|41.5|38.64|0
1646660090000|2022-03-07 13:34:50|41.61|38.75|41.94|39.08|41.94|39.08|41.61|38.75|0
1646660100000|2022-03-07 13:35:00|41.81|38.95|41.72|38.86|41.81|38.95|41.72|38.86|0
1646660110000|2022-03-07 13:35:10|41.78|38.92|41.81|38.95|41.81|38.95|41.76|38.9|0
1646660120000|2022-03-07 13:35:20|41.83|38.97|42.03|39.17|42.03|39.17|41.83|38.97|0
1646660130000|2022-03-07 13:35:30|42.34|39.48|42.21|39.35|42.34|39.48|42.21|39.35|0
1646660140000|2022-03-07 13:35:40|42.25|39.39|42.57|39.71|42.57|39.71|42.25|39.39|0
1646660150000|2022-03-07 13:35:50|42.61|39.75|42.88|40.02|42.88|40.02|42.61|39.75|0
1646660160000|2022-03-07 13:36:00|42.84|39.98|42.88|40.02|42.91|40.05|42.75|39.89|0
1646660170000|2022-03-07 13:36:10|42.95|40.09|42.77|39.91|42.95|40.09|42.75|39.89|0
1646660180000|2022-03-07 13:36:20|42.61|39.75|42.57|39.71|42.61|39.75|42.43|39.57|0
1646660190000|2022-03-07 13:36:30|42.52|39.66|42.63|39.77|42.66|39.8|42.52|39.66|0
1646660200000|2022-03-07 13:36:40|42.66|39.8|42.52|39.66|42.7|39.84|42.52|39.66|0
1646660210000|2022-03-07 13:36:50|42.48|39.62|42.43|39.57|42.48|39.62|42.43|39.57|0
1646660220000|2022-03-07 13:37:00|42.34|39.48|42.39|39.53|42.39|39.53|42.34|39.48|0
1646660230000|2022-03-07 13:37:10|42.3|39.44|42.16|39.3|42.3|39.44|42.16|39.3|0
1646660240000|2022-03-07 13:37:20|42.12|39.26|42.03|39.17|42.14|39.28|42.03|39.17|0
1646660250000|2022-03-07 13:37:30|42.09|39.23|42.07|39.21|42.09|39.23|42.07|39.21|0
1646660260000|2022-03-07 13:37:40|42.12|39.26|42.07|39.21|42.12|39.26|41.98|39.12|0
1646660270000|2022-03-07 13:37:50|42.03|39.17|41.98|39.12|42.03|39.17|41.98|39.12|0
1646660280000|2022-03-07 13:38:00|42.16|39.3|42.27|39.41|42.27|39.41|42.16|39.3|0
1646660290000|2022-03-07 13:38:10|42.07|39.21|42.07|39.21|42.07|39.21|42.03|39.17|0
1646660300000|2022-03-07 13:38:20|42.16|39.3|42.07|39.21|42.16|39.3|42.07|39.21|0
1646660310000|2022-03-07 13:38:30|42.03|39.17|42.07|39.21|42.07|39.21|42.03|39.17|0
1646660320000|2022-03-07 13:38:40|42|39.14|42.07|39.21|42.07|39.21|41.98|39.12|0
1646660330000|2022-03-07 13:38:50|41.94|39.08|41.94|39.08|41.96|39.1|41.94|39.08|0
1646660340000|2022-03-07 13:39:00|42.03|39.17|42.03|39.17|42.03|39.17|41.94|39.08|0
1646660350000|2022-03-07 13:39:10|41.96|39.1|42.07|39.21|42.07|39.21|41.91|39.05|0
1646660360000|2022-03-07 13:39:20|42.05|39.19|42.07|39.21|42.12|39.26|42.03|39.17|0
1646660370000|2022-03-07 13:39:30|41.98|39.12|41.94|39.08|41.98|39.12|41.94|39.08|0
1646660380000|2022-03-07 13:39:40|41.98|39.12|42|39.14|42|39.14|41.96|39.1|0
1646660390000|2022-03-07 13:39:50|42.07|39.21|42.16|39.3|42.23|39.37|42.07|39.21|0
1646660400000|2022-03-07 13:40:00|42.43|39.57|42.3|39.44|42.43|39.57|42.23|39.37|0
1646660410000|2022-03-07 13:40:10|42.21|39.35|42.43|39.57|42.43|39.57|42.21|39.35|0
1646660420000|2022-03-07 13:40:20|42.41|39.55|42.45|39.59|42.45|39.59|42.41|39.55|0
1646660430000|2022-03-07 13:40:30|42.43|39.57|42.52|39.66|42.52|39.66|42.43|39.57|0
1646660440000|2022-03-07 13:40:40|42.48|39.62|42.52|39.66|42.59|39.73|42.48|39.62|0
1646660450000|2022-03-07 13:40:50|42.57|39.71|42.66|39.8|42.66|39.8|42.52|39.66|0
1646660460000|2022-03-07 13:41:00|42.61|39.75|42.59|39.73|42.61|39.75|42.48|39.62|0
1646660470000|2022-03-07 13:41:10|42.57|39.71|42.88|40.02|42.88|40.02|42.57|39.71|0
1646660480000|2022-03-07 13:41:20|42.84|39.98|42.95|40.09|42.95|40.09|42.84|39.98|0
1646660490000|2022-03-07 13:41:30|42.88|40.02|42.79|39.93|42.88|40.02|42.75|39.89|0
1646660500000|2022-03-07 13:41:40|42.84|39.98|43.06|40.2|43.06|40.2|42.84|39.98|0
1646660510000|2022-03-07 13:41:50|43.11|40.25|43.06|40.2|43.11|40.25|43.06|40.2|0
1646660520000|2022-03-07 13:42:00|42.88|40.02|42.84|39.98|42.88|40.02|42.84|39.98|0
1646660530000|2022-03-07 13:42:10|42.86|40|42.61|39.75|42.86|40|42.61|39.75|0
1646660540000|2022-03-07 13:42:20|42.56|39.7|42.43|39.57|42.56|39.7|42.38|39.52|0
1646660550000|2022-03-07 13:42:30|42.38|39.52|42.14|39.28|42.38|39.52|42.14|39.28|0
1646660560000|2022-03-07 13:42:40|42.16|39.3|42.07|39.21|42.16|39.3|42.07|39.21|0
1646660570000|2022-03-07 13:42:50|42.09|39.23|42.2|39.34|42.2|39.34|42.09|39.23|0
1646660580000|2022-03-07 13:43:00|42.25|39.39|42.43|39.57|42.43|39.57|42.25|39.39|0
1646660590000|2022-03-07 13:43:10|42.25|39.39|42.16|39.3|42.25|39.39|42.12|39.26|0
1646660600000|2022-03-07 13:43:20|42.12|39.26|42.16|39.3|42.18|39.32|42.12|39.26|0
1646660610000|2022-03-07 13:43:30|42.2|39.34|42.25|39.39|42.25|39.39|42.2|39.34|0
1646660620000|2022-03-07 13:43:40|42.16|39.3|42.29|39.43|42.29|39.43|42.14|39.28|0
1646660630000|2022-03-07 13:43:50|42.16|39.3|42.11|39.25|42.25|39.39|42.11|39.25|0
1646660640000|2022-03-07 13:44:00|41.94|39.08|41.67|38.81|41.94|39.08|41.67|38.81|0
1646660650000|2022-03-07 13:44:10|41.76|38.9|41.74|38.88|41.76|38.9|41.74|38.88|0
1646660660000|2022-03-07 13:44:20|41.78|38.92|41.71|38.85|41.98|39.12|41.71|38.85|0
1646660670000|2022-03-07 13:44:30|41.8|38.94|41.91|39.05|41.91|39.05|41.76|38.9|0
1646660680000|2022-03-07 13:44:40|41.96|39.1|41.98|39.12|41.98|39.12|41.91|39.05|0
1646660690000|2022-03-07 13:44:50|41.94|39.08|41.94|39.08|42.03|39.17|41.94|39.08|0
1646660700000|2022-03-07 13:45:00|41.98|39.12|41.8|38.94|41.98|39.12|41.8|38.94|0
1646660710000|2022-03-07 13:45:10|41.78|38.92|41.82|38.96|41.82|38.96|41.76|38.9|0
1646660720000|2022-03-07 13:45:20|41.8|38.94|41.94|39.08|41.94|39.08|41.8|38.94|0
1646660730000|2022-03-07 13:45:30|41.98|39.12|41.87|39.01|41.98|39.12|41.8|38.94|0
1646660740000|2022-03-07 13:45:40|41.89|39.03|41.89|39.03|41.89|39.03|41.82|38.96|0
1646660750000|2022-03-07 13:45:50|41.94|39.08|41.91|39.05|41.98|39.12|41.85|38.99|0
1646660760000|2022-03-07 13:46:00|41.98|39.12|41.91|39.05|42|39.14|41.91|39.05|0
1646660770000|2022-03-07 13:46:10|41.89|39.03|42.05|39.19|42.05|39.19|41.89|39.03|0
1646660780000|2022-03-07 13:46:20|42.02|39.16|42.02|39.16|42.05|39.19|42.02|39.16|0
1646660790000|2022-03-07 13:46:30|42.11|39.25|42.09|39.23|42.11|39.25|42.07|39.21|0
1646660800000|2022-03-07 13:46:40|42.11|39.25|41.94|39.08|42.11|39.25|41.94|39.08|0
1646660810000|2022-03-07 13:46:50|41.85|38.99|42.02|39.16|42.02|39.16|41.85|38.99|0
1646660820000|2022-03-07 13:47:00|42.22|39.36|42.38|39.52|42.38|39.52|42.22|39.36|0
1646660830000|2022-03-07 13:47:10|42.31|39.45|42.47|39.61|42.47|39.61|42.31|39.45|0
1646660840000|2022-03-07 13:47:20|42.38|39.52|42.4|39.54|42.43|39.57|42.34|39.48|0
1646660850000|2022-03-07 13:47:30|42.43|39.57|42.61|39.75|42.61|39.75|42.43|39.57|0
1646660860000|2022-03-07 13:47:40|42.65|39.79|42.7|39.84|42.7|39.84|42.65|39.79|0
1646660870000|2022-03-07 13:47:50|42.74|39.88|42.7|39.84|42.79|39.93|42.67|39.81|0
1646660880000|2022-03-07 13:48:00|42.67|39.81|42.65|39.79|42.79|39.93|42.65|39.79|0
1646660890000|2022-03-07 13:48:10|42.72|39.86|42.56|39.7|42.72|39.86|42.56|39.7|0
1646660900000|2022-03-07 13:48:20|42.38|39.52|42.54|39.68|42.54|39.68|42.38|39.52|0
1646660910000|2022-03-07 13:48:30|42.56|39.7|42.72|39.86|42.72|39.86|42.56|39.7|0
1646660920000|2022-03-07 13:48:40|42.65|39.79|42.7|39.84|42.7|39.84|42.65|39.79|0
1646660930000|2022-03-07 13:48:50|42.56|39.7|42.61|39.75|42.61|39.75|42.49|39.63|0
1646660940000|2022-03-07 13:49:00|42.65|39.79|42.54|39.68|42.72|39.86|42.54|39.68|0
1646660950000|2022-03-07 13:49:10|42.47|39.61|42.52|39.66|42.52|39.66|42.47|39.61|0
1646660960000|2022-03-07 13:49:20|42.61|39.75|42.83|39.97|42.83|39.97|42.61|39.75|0
1646660970000|2022-03-07 13:49:30|42.92|40.06|42.97|40.11|42.97|40.11|42.92|40.06|0
1646660980000|2022-03-07 13:49:40|43.02|40.16|42.7|39.84|43.02|40.16|42.7|39.84|0
1646660990000|2022-03-07 13:49:50|42.79|39.93|42.9|40.04|42.9|40.04|42.79|39.93|0
1646661000000|2022-03-07 13:50:00|42.86|40|42.7|39.84|42.86|40|42.7|39.84|0
1646661010000|2022-03-07 13:50:10|42.65|39.79|42.65|39.79|42.7|39.84|42.65|39.79|0
1646661020000|2022-03-07 13:50:20|42.74|39.88|42.43|39.57|42.74|39.88|42.43|39.57|0
1646661030000|2022-03-07 13:50:30|42.47|39.61|42.49|39.63|42.49|39.63|42.45|39.59|0
1646661040000|2022-03-07 13:50:40|42.52|39.66|42.38|39.52|42.52|39.66|42.38|39.52|0
1646661050000|2022-03-07 13:50:50|42.34|39.48|42.27|39.41|42.34|39.48|42.25|39.39|0
1646661060000|2022-03-07 13:51:00|42.2|39.34|42.36|39.5|42.36|39.5|42.2|39.34|0
1646661070000|2022-03-07 13:51:10|42.34|39.48|42.27|39.41|42.34|39.48|42.25|39.39|0
1646661080000|2022-03-07 13:51:20|42.22|39.36|42.02|39.16|42.22|39.36|41.98|39.12|0
1646661090000|2022-03-07 13:51:30|42.04|39.18|42|39.14|42.04|39.18|41.95|39.09|0
1646661100000|2022-03-07 13:51:40|42.07|39.21|42.25|39.39|42.25|39.39|42|39.14|0
1646661110000|2022-03-07 13:51:50|42.29|39.43|42.2|39.34|42.29|39.43|42.2|39.34|0
1646661120000|2022-03-07 13:52:00|42.22|39.36|42.02|39.16|42.22|39.36|42.02|39.16|0
1646661130000|2022-03-07 13:52:10|42.04|39.18|41.39|38.53|42.11|39.25|41.39|38.53|0
1646661140000|2022-03-07 13:52:20|41.43|38.57|40.71|37.85|41.43|38.57|40.71|37.85|0
1646661150000|2022-03-07 13:52:30|40.62|37.76|40.88|38.02|40.88|38.02|40.62|37.76|0
1646661160000|2022-03-07 13:52:40|40.69|37.83|40.75|37.89|40.8|37.94|40.69|37.83|0
1646661170000|2022-03-07 13:52:50|40.8|37.94|40.8|37.94|40.86|38|40.8|37.94|0
1646661180000|2022-03-07 13:53:00|40.91|38.05|40.93|38.07|40.99|38.13|40.91|38.05|0
1646661190000|2022-03-07 13:53:10|41.06|38.2|41.13|38.27|41.13|38.27|41.06|38.2|0
1646661200000|2022-03-07 13:53:20|41.1|38.24|41.04|38.18|41.1|38.24|41.02|38.16|0
1646661210000|2022-03-07 13:53:30|41.06|38.2|41.13|38.27|41.17|38.31|41.06|38.2|0
1646661220000|2022-03-07 13:53:40|41.1|38.24|41.19|38.33|41.19|38.33|41.08|38.22|0
1646661230000|2022-03-07 13:53:50|41.28|38.42|41.55|38.69|41.55|38.69|41.28|38.42|0
1646661240000|2022-03-07 13:54:00|41.59|38.73|41.64|38.78|41.64|38.78|41.57|38.71|0
1646661250000|2022-03-07 13:54:10|41.68|38.82|41.46|38.6|41.68|38.82|41.46|38.6|0
1646661260000|2022-03-07 13:54:20|41.37|38.51|41.46|38.6|41.46|38.6|41.37|38.51|0
1646661270000|2022-03-07 13:54:30|41.57|38.71|41.59|38.73|41.64|38.78|41.57|38.71|0
1646661280000|2022-03-07 13:54:40|41.5|38.64|41.46|38.6|41.52|38.66|41.46|38.6|0
1646661290000|2022-03-07 13:54:50|41.37|38.51|41.19|38.33|41.37|38.51|41.19|38.33|0
1646661300000|2022-03-07 13:55:00|41.28|38.42|41.35|38.49|41.35|38.49|41.28|38.42|0
1646661310000|2022-03-07 13:55:10|41.44|38.58|41.19|38.33|41.44|38.58|41.19|38.33|0
1646661320000|2022-03-07 13:55:20|41.28|38.42|41.28|38.42|41.28|38.42|41.24|38.38|0
1646661330000|2022-03-07 13:55:30|41.24|38.38|41.24|38.38|41.28|38.42|41.24|38.38|0
1646661340000|2022-03-07 13:55:40|41.26|38.4|41.26|38.4|41.33|38.47|41.19|38.33|0
1646661350000|2022-03-07 13:55:50|41.21|38.35|41.15|38.29|41.26|38.4|41.15|38.29|0
1646661360000|2022-03-07 13:56:00|41.19|38.33|41.37|38.51|41.37|38.51|41.19|38.33|0
1646661370000|2022-03-07 13:56:10|41.3|38.44|41.37|38.51|41.37|38.51|41.3|38.44|0
1646661380000|2022-03-07 13:56:20|41.46|38.6|41.44|38.58|41.46|38.6|41.41|38.55|0
1646661390000|2022-03-07 13:56:30|41.46|38.6|41.55|38.69|41.55|38.69|41.24|38.38|0
1646661400000|2022-03-07 13:56:40|41.59|38.73|41.77|38.91|41.77|38.91|41.55|38.69|0
1646661410000|2022-03-07 13:56:50|41.82|38.96|41.82|38.96|41.95|39.09|41.82|38.96|0
1646661420000|2022-03-07 13:57:00|41.86|39|41.55|38.69|41.86|39|41.55|38.69|0
1646661430000|2022-03-07 13:57:10|41.59|38.73|41.68|38.82|41.73|38.87|41.59|38.73|0
1646661440000|2022-03-07 13:57:20|41.73|38.87|41.73|38.87|41.73|38.87|41.64|38.78|0
1646661450000|2022-03-07 13:57:30|41.77|38.91|41.77|38.91|41.81|38.95|41.77|38.91|0
1646661460000|2022-03-07 13:57:40|41.86|39|41.86|39|41.86|39|41.86|39|0
1646661470000|2022-03-07 13:57:50|41.95|39.09|41.9|39.04|41.95|39.09|41.86|39|0
1646661480000|2022-03-07 13:58:00|42.02|39.16|41.75|38.89|42.02|39.16|41.75|38.89|0
1646661490000|2022-03-07 13:58:10|41.81|38.95|41.75|38.89|41.81|38.95|41.68|38.82|0
1646661500000|2022-03-07 13:58:20|41.77|38.91|41.57|38.71|41.77|38.91|41.57|38.71|0
1646661510000|2022-03-07 13:58:30|41.5|38.64|41.5|38.64|41.59|38.73|41.5|38.64|0
1646661520000|2022-03-07 13:58:40|41.52|38.66|41.59|38.73|41.59|38.73|41.5|38.64|0
1646661530000|2022-03-07 13:58:50|41.64|38.78|41.66|38.8|41.66|38.8|41.64|38.78|0
1646661540000|2022-03-07 13:59:00|41.57|38.71|41.46|38.6|41.57|38.71|41.41|38.55|0
1646661550000|2022-03-07 13:59:10|41.43|38.57|41.28|38.42|41.43|38.57|41.28|38.42|0
1646661560000|2022-03-07 13:59:20|41.37|38.51|41.37|38.51|41.37|38.51|41.35|38.49|0
1646661570000|2022-03-07 13:59:30|41.32|38.46|41.41|38.55|41.41|38.55|41.32|38.46|0
1646661580000|2022-03-07 13:59:40|41.37|38.51|41.37|38.51|41.41|38.55|41.37|38.51|0
1646661590000|2022-03-07 13:59:50|41.41|38.55|41.37|38.51|41.41|38.55|41.37|38.51|0
1646661600000|2022-03-07 14:00:00|41.46|38.6|41.37|38.51|41.46|38.6|41.37|38.51|0
1646661610000|2022-03-07 14:00:10|41.41|38.55|41.28|38.42|41.46|38.6|41.28|38.42|0
1646661620000|2022-03-07 14:00:20|41.23|38.37|41.19|38.33|41.23|38.37|41.15|38.29|0
1646661630000|2022-03-07 14:00:30|41.23|38.37|41.12|38.26|41.23|38.37|41.12|38.26|0
1646661640000|2022-03-07 14:00:40|41.19|38.33|41.06|38.2|41.19|38.33|41.06|38.2|0
1646661650000|2022-03-07 14:00:50|41.01|38.15|41.06|38.2|41.06|38.2|41.01|38.15|0
1646661660000|2022-03-07 14:01:00|41.03|38.17|40.97|38.11|41.06|38.2|40.93|38.07|0
1646661670000|2022-03-07 14:01:10|40.9|38.04|40.93|38.07|40.93|38.07|40.9|38.04|0
1646661680000|2022-03-07 14:01:20|40.9|38.04|40.9|38.04|40.93|38.07|40.9|38.04|0
1646661690000|2022-03-07 14:01:30|40.93|38.07|40.66|37.8|40.93|38.07|40.66|37.8|0
1646661700000|2022-03-07 14:01:40|40.75|37.89|40.71|37.85|40.79|37.93|40.71|37.85|0
1646661710000|2022-03-07 14:01:50|40.62|37.76|40.64|37.78|40.66|37.8|40.62|37.76|0
1646661720000|2022-03-07 14:02:00|40.66|37.8|40.84|37.98|40.84|37.98|40.66|37.8|0
1646661730000|2022-03-07 14:02:10|40.81|37.95|40.86|38|40.86|38|40.81|37.95|0
1646661740000|2022-03-07 14:02:20|40.81|37.95|40.79|37.93|40.84|37.98|40.77|37.91|0
1646661750000|2022-03-07 14:02:30|40.84|37.98|40.86|38|40.86|38|40.84|37.98|0
1646661760000|2022-03-07 14:02:40|40.88|38.02|40.84|37.98|40.92|38.06|40.84|37.98|0
1646661770000|2022-03-07 14:02:50|40.92|38.06|40.88|38.02|40.92|38.06|40.88|38.02|0
1646661780000|2022-03-07 14:03:00|40.92|38.06|40.99|38.13|40.99|38.13|40.92|38.06|0
1646661790000|2022-03-07 14:03:10|40.97|38.11|41.74|38.88|41.74|38.88|40.97|38.11|0
1646661800000|2022-03-07 14:03:20|41.72|38.86|41.65|38.79|41.72|38.86|41.63|38.77|0
1646661810000|2022-03-07 14:03:30|41.7|38.84|42.12|39.26|42.12|39.26|41.7|38.84|0
1646661820000|2022-03-07 14:03:40|42.06|39.2|42.03|39.17|42.06|39.2|41.94|39.08|0
1646661830000|2022-03-07 14:03:50|41.99|39.13|42.3|39.44|42.3|39.44|41.99|39.13|0
1646661840000|2022-03-07 14:04:00|42.39|39.53|42.62|39.76|42.62|39.76|42.37|39.51|0
1646661850000|2022-03-07 14:04:10|42.8|39.94|43.12|40.26|43.12|40.26|42.8|39.94|0
1646661860000|2022-03-07 14:04:20|43.07|40.21|43.12|40.26|43.12|40.26|43.07|40.21|0
1646661870000|2022-03-07 14:04:30|43.03|40.17|42.96|40.1|43.03|40.17|42.94|40.08|0
1646661880000|2022-03-07 14:04:40|42.98|40.12|42.94|40.08|42.98|40.12|42.94|40.08|0
1646661890000|2022-03-07 14:04:50|42.89|40.03|42.89|40.03|42.89|40.03|42.85|39.99|0
1646661900000|2022-03-07 14:05:00|42.85|39.99|42.98|40.12|42.98|40.12|42.85|39.99|0
1646661910000|2022-03-07 14:05:10|42.94|40.08|42.98|40.12|42.98|40.12|42.89|40.03|0
1646661920000|2022-03-07 14:05:20|42.94|40.08|42.89|40.03|42.98|40.12|42.89|40.03|0
1646661930000|2022-03-07 14:05:30|42.98|40.12|43.07|40.21|43.12|40.26|42.98|40.12|0
1646661940000|2022-03-07 14:05:40|43.12|40.26|43.26|40.4|43.26|40.4|43.12|40.26|0
1646661950000|2022-03-07 14:05:50|43.44|40.58|43.44|40.58|43.53|40.67|43.44|40.58|0
1646661960000|2022-03-07 14:06:00|43.46|40.6|43.49|40.63|43.55|40.69|43.39|40.53|0
1646661970000|2022-03-07 14:06:10|43.58|40.72|43.53|40.67|43.58|40.72|43.53|40.67|0
1646661980000|2022-03-07 14:06:20|43.62|40.76|43.11|40.25|43.76|40.9|43.11|40.25|0
1646661990000|2022-03-07 14:06:30|43.13|40.27|43.06|40.2|43.13|40.27|43.06|40.2|0
1646662000000|2022-03-07 14:06:40|42.93|40.07|42.88|40.02|42.93|40.07|42.79|39.93|0
1646662010000|2022-03-07 14:06:50|42.84|39.98|42.84|39.98|42.93|40.07|42.84|39.98|0
1646662020000|2022-03-07 14:07:00|42.88|40.02|42.93|40.07|42.97|40.11|42.88|40.02|0
1646662030000|2022-03-07 14:07:10|42.97|40.11|42.93|40.07|42.97|40.11|42.84|39.98|0
1646662040000|2022-03-07 14:07:20|42.9|40.04|43.06|40.2|43.06|40.2|42.9|40.04|0
1646662050000|2022-03-07 14:07:30|43.11|40.25|43.29|40.43|43.29|40.43|43.11|40.25|0
1646662060000|2022-03-07 14:07:40|43.25|40.39|43.43|40.57|43.43|40.57|43.25|40.39|0
1646662070000|2022-03-07 14:07:50|43.48|40.62|43.43|40.57|43.48|40.62|43.38|40.52|0
1646662080000|2022-03-07 14:08:00|43.48|40.62|43.52|40.66|43.57|40.71|43.48|40.62|0
1646662090000|2022-03-07 14:08:10|43.57|40.71|43.52|40.66|43.57|40.71|43.52|40.66|0
1646662100000|2022-03-07 14:08:20|43.62|40.76|43.71|40.85|43.8|40.94|43.62|40.76|0
1646662110000|2022-03-07 14:08:30|43.57|40.71|43.5|40.64|43.57|40.71|43.48|40.62|0
1646662120000|2022-03-07 14:08:40|43.43|40.57|43.41|40.55|43.43|40.57|43.34|40.48|0
1646662130000|2022-03-07 14:08:50|43.55|40.69|43.43|40.57|43.55|40.69|43.43|40.57|0
1646662140000|2022-03-07 14:09:00|43.38|40.52|43.29|40.43|43.43|40.57|43.29|40.43|0
1646662150000|2022-03-07 14:09:10|43.31|40.45|43.41|40.55|43.41|40.55|43.29|40.43|0
1646662160000|2022-03-07 14:09:20|43.38|40.52|43.25|40.39|43.38|40.52|43.25|40.39|0
1646662170000|2022-03-07 14:09:30|43.38|40.52|43.25|40.39|43.38|40.52|43.25|40.39|0
1646662180000|2022-03-07 14:09:40|43.31|40.45|43.34|40.48|43.34|40.48|43.29|40.43|0
1646662190000|2022-03-07 14:09:50|43.27|40.41|43.25|40.39|43.27|40.41|43.2|40.34|0
1646662200000|2022-03-07 14:10:00|43.29|40.43|43.2|40.34|43.38|40.52|43.2|40.34|0
1646662210000|2022-03-07 14:10:10|43.15|40.29|42.97|40.11|43.15|40.29|42.97|40.11|0
1646662220000|2022-03-07 14:10:20|42.93|40.07|42.76|39.9|42.93|40.07|42.76|39.9|0
1646662230000|2022-03-07 14:10:30|42.74|39.88|42.7|39.84|42.74|39.88|42.7|39.84|0
1646662240000|2022-03-07 14:10:40|42.65|39.79|42.56|39.7|42.65|39.79|42.56|39.7|0
1646662250000|2022-03-07 14:10:50|42.58|39.72|42.54|39.68|42.7|39.84|42.54|39.68|0
1646662260000|2022-03-07 14:11:00|42.47|39.61|42.33|39.47|42.47|39.61|42.29|39.43|0
1646662270000|2022-03-07 14:11:10|42.24|39.38|42.13|39.27|42.24|39.38|42.13|39.27|0
1646662280000|2022-03-07 14:11:20|42.15|39.29|42.18|39.32|42.18|39.32|42.15|39.29|0
1646662290000|2022-03-07 14:11:30|42.24|39.38|42.38|39.52|42.38|39.52|42.2|39.34|0
1646662300000|2022-03-07 14:11:40|42.47|39.61|42.51|39.65|42.51|39.65|42.47|39.61|0
1646662310000|2022-03-07 14:11:50|42.56|39.7|42.29|39.43|42.56|39.7|42.29|39.43|0
1646662320000|2022-03-07 14:12:00|42.27|39.41|42.61|39.75|42.61|39.75|42.27|39.41|0
1646662330000|2022-03-07 14:12:10|42.56|39.7|42.51|39.65|42.56|39.7|42.47|39.61|0
1646662340000|2022-03-07 14:12:20|42.61|39.75|42.61|39.75|42.65|39.79|42.61|39.75|0
1646662350000|2022-03-07 14:12:30|42.65|39.79|42.7|39.84|42.74|39.88|42.65|39.79|0
1646662360000|2022-03-07 14:12:40|42.74|39.88|42.79|39.93|42.83|39.97|42.74|39.88|0
1646662370000|2022-03-07 14:12:50|42.83|39.97|42.76|39.9|42.83|39.97|42.74|39.88|0
1646662380000|2022-03-07 14:13:00|42.79|39.93|42.83|39.97|42.83|39.97|42.79|39.93|0
1646662390000|2022-03-07 14:13:10|42.81|39.95|42.74|39.88|42.83|39.97|42.74|39.88|0
1646662400000|2022-03-07 14:13:20|42.72|39.86|42.56|39.7|42.72|39.86|42.56|39.7|0
1646662410000|2022-03-07 14:13:30|42.61|39.75|42.54|39.68|42.61|39.75|42.54|39.68|0
1646662420000|2022-03-07 14:13:40|42.56|39.7|42.6|39.74|42.6|39.74|42.56|39.7|0
1646662430000|2022-03-07 14:13:50|42.51|39.65|42.51|39.65|42.51|39.65|42.47|39.61|0
1646662440000|2022-03-07 14:14:00|42.47|39.61|42.45|39.59|42.51|39.65|42.45|39.59|0
1646662450000|2022-03-07 14:14:10|42.47|39.61|42.56|39.7|42.56|39.7|42.47|39.61|0
1646662460000|2022-03-07 14:14:20|42.54|39.68|42.7|39.84|42.74|39.88|42.54|39.68|0
1646662470000|2022-03-07 14:14:30|42.74|39.88|42.6|39.74|42.79|39.93|42.6|39.74|0
1646662480000|2022-03-07 14:14:40|42.63|39.77|42.56|39.7|42.65|39.79|42.56|39.7|0
1646662490000|2022-03-07 14:14:50|42.58|39.72|42.51|39.65|42.65|39.79|42.51|39.65|0
1646662500000|2022-03-07 14:15:00|42.65|39.79|42.65|39.79|42.65|39.79|42.56|39.7|0
1646662510000|2022-03-07 14:15:10|42.54|39.68|42.47|39.61|42.54|39.68|42.47|39.61|0
1646662520000|2022-03-07 14:15:20|42.38|39.52|42.33|39.47|42.38|39.52|42.29|39.43|0
1646662530000|2022-03-07 14:15:30|42.35|39.49|42.6|39.74|42.6|39.74|42.35|39.49|0
1646662540000|2022-03-07 14:15:40|42.42|39.56|42.47|39.61|42.51|39.65|42.42|39.56|0
1646662550000|2022-03-07 14:15:50|42.51|39.65|42.42|39.56|42.51|39.65|42.42|39.56|0
1646662560000|2022-03-07 14:16:00|42.4|39.54|42.35|39.49|42.42|39.56|42.35|39.49|0
1646662570000|2022-03-07 14:16:10|42.33|39.47|42.33|39.47|42.33|39.47|42.24|39.38|0
1646662580000|2022-03-07 14:16:20|42.24|39.38|42.31|39.45|42.31|39.45|42.24|39.38|0
1646662590000|2022-03-07 14:16:30|42.38|39.52|42.47|39.61|42.47|39.61|42.33|39.47|0
1646662600000|2022-03-07 14:16:40|42.56|39.7|42.51|39.65|42.56|39.7|42.51|39.65|0
1646662610000|2022-03-07 14:16:50|42.56|39.7|42.42|39.56|42.56|39.7|42.42|39.56|0
1646662620000|2022-03-07 14:17:00|42.47|39.61|42.33|39.47|42.47|39.61|42.31|39.45|0
1646662630000|2022-03-07 14:17:10|42.29|39.43|42.24|39.38|42.31|39.45|42.24|39.38|0
1646662640000|2022-03-07 14:17:20|42.29|39.43|42.2|39.34|42.29|39.43|42.2|39.34|0
1646662650000|2022-03-07 14:17:30|42.15|39.29|41.95|39.09|42.15|39.29|41.95|39.09|0
1646662660000|2022-03-07 14:17:40|41.79|38.93|41.97|39.11|41.97|39.11|41.79|38.93|0
1646662670000|2022-03-07 14:17:50|41.93|39.07|41.84|38.98|41.93|39.07|41.84|38.98|0
1646662680000|2022-03-07 14:18:00|41.9|39.04|41.79|38.93|41.9|39.04|41.79|38.93|0
1646662690000|2022-03-07 14:18:10|41.84|38.98|41.88|39.02|41.93|39.07|41.84|38.98|0
1646662700000|2022-03-07 14:18:20|41.93|39.07|42.02|39.16|42.02|39.16|41.93|39.07|0
1646662710000|2022-03-07 14:18:30|41.93|39.07|42.06|39.2|42.06|39.2|41.93|39.07|0
1646662720000|2022-03-07 14:18:40|41.99|39.13|41.97|39.11|42.04|39.18|41.97|39.11|0
1646662730000|2022-03-07 14:18:50|42.08|39.22|42.06|39.2|42.11|39.25|42.06|39.2|0
1646662740000|2022-03-07 14:19:00|42.11|39.25|42.11|39.25|42.11|39.25|42.11|39.25|0
1646662750000|2022-03-07 14:19:10|42.15|39.29|42.15|39.29|42.15|39.29|42.15|39.29|0
1646662760000|2022-03-07 14:19:20|42.11|39.25|42.26|39.4|42.26|39.4|42.11|39.25|0
1646662770000|2022-03-07 14:19:30|42.38|39.52|42.42|39.56|42.42|39.56|42.33|39.47|0
1646662780000|2022-03-07 14:19:40|42.47|39.61|42.51|39.65|42.51|39.65|42.47|39.61|0
1646662790000|2022-03-07 14:19:50|42.47|39.61|42.42|39.56|42.51|39.65|42.42|39.56|0
1646662800000|2022-03-07 14:20:00|42.51|39.65|42.47|39.61|42.51|39.65|42.47|39.61|0
1646662810000|2022-03-07 14:20:10|42.35|39.49|42.47|39.61|42.47|39.61|42.35|39.49|0
1646662820000|2022-03-07 14:20:20|42.44|39.58|42.65|39.79|42.65|39.79|42.44|39.58|0
1646662830000|2022-03-07 14:20:30|42.69|39.83|42.9|40.04|42.9|40.04|42.69|39.83|0
1646662840000|2022-03-07 14:20:40|42.92|40.06|43.01|40.15|43.01|40.15|42.92|40.06|0
1646662850000|2022-03-07 14:20:50|42.92|40.06|42.92|40.06|42.92|40.06|42.92|40.06|0
1646662860000|2022-03-07 14:21:00|42.83|39.97|42.88|40.02|42.92|40.06|42.83|39.97|0
1646662870000|2022-03-07 14:21:10|42.83|39.97|42.9|40.04|42.9|40.04|42.83|39.97|0
1646662880000|2022-03-07 14:21:20|42.88|40.02|43.38|40.52|43.38|40.52|42.88|40.02|0
1646662890000|2022-03-07 14:21:30|43.43|40.57|43.29|40.43|43.43|40.57|42.97|40.11|0
1646662900000|2022-03-07 14:21:40|43.26|40.4|43.2|40.34|43.26|40.4|43.1|40.24|0
1646662910000|2022-03-07 14:21:50|43.15|40.29|43.43|40.57|43.43|40.57|43.15|40.29|0
1646662920000|2022-03-07 14:22:00|43.47|40.61|43.47|40.61|43.49|40.63|43.43|40.57|0
1646662930000|2022-03-07 14:22:10|43.52|40.66|43.98|41.12|43.98|41.12|43.52|40.66|0
1646662940000|2022-03-07 14:22:20|43.93|41.07|43.8|40.94|43.93|41.07|43.75|40.89|0
1646662950000|2022-03-07 14:22:30|43.84|40.98|43.63|40.77|43.84|40.98|43.61|40.75|0
1646662960000|2022-03-07 14:22:40|43.56|40.7|43.52|40.66|43.56|40.7|43.52|40.66|0
1646662970000|2022-03-07 14:22:50|43.47|40.61|43.47|40.61|43.47|40.61|43.47|40.61|0
1646662980000|2022-03-07 14:23:00|43.43|40.57|43.38|40.52|43.43|40.57|43.33|40.47|0
1646662990000|2022-03-07 14:23:10|43.33|40.47|43.24|40.38|43.33|40.47|43.24|40.38|0
1646663000000|2022-03-07 14:23:20|43.31|40.45|43.38|40.52|43.45|40.59|43.31|40.45|0
1646663010000|2022-03-07 14:23:30|43.47|40.61|43.47|40.61|43.47|40.61|43.42|40.56|0
1646663020000|2022-03-07 14:23:40|43.52|40.66|43.56|40.7|43.56|40.7|43.52|40.66|0
1646663030000|2022-03-07 14:23:50|43.61|40.75|43.75|40.89|43.75|40.89|43.61|40.75|0
1646663040000|2022-03-07 14:24:00|43.68|40.82|43.61|40.75|43.68|40.82|43.54|40.68|0
1646663050000|2022-03-07 14:24:10|43.56|40.7|43.52|40.66|43.56|40.7|43.52|40.66|0
1646663060000|2022-03-07 14:24:20|43.75|40.89|43.56|40.7|43.75|40.89|43.56|40.7|0
1646663070000|2022-03-07 14:24:30|43.45|40.59|43.38|40.52|43.45|40.59|43.38|40.52|0
1646663080000|2022-03-07 14:24:40|43.66|40.8|43.61|40.75|43.79|40.93|43.61|40.75|0
1646663090000|2022-03-07 14:24:50|43.66|40.8|43.61|40.75|43.66|40.8|43.61|40.75|0
1646663100000|2022-03-07 14:25:00|43.7|40.84|43.61|40.75|43.7|40.84|43.61|40.75|0
1646663110000|2022-03-07 14:25:10|43.7|40.84|43.42|40.56|43.7|40.84|43.38|40.52|0
1646663120000|2022-03-07 14:25:20|43.4|40.54|43.31|40.45|43.4|40.54|43.24|40.38|0
1646663130000|2022-03-07 14:25:30|43.24|40.38|43.17|40.31|43.24|40.38|43.15|40.29|0
1646663140000|2022-03-07 14:25:40|43.24|40.38|43.17|40.31|43.24|40.38|43.1|40.24|0
1646663150000|2022-03-07 14:25:50|43.19|40.33|43.24|40.38|43.24|40.38|43.19|40.33|0
1646663160000|2022-03-07 14:26:00|43.38|40.52|43.1|40.24|43.38|40.52|43.1|40.24|0
1646663170000|2022-03-07 14:26:10|43.29|40.43|43.29|40.43|43.29|40.43|43.24|40.38|0
1646663180000|2022-03-07 14:26:20|43.19|40.33|43.29|40.43|43.29|40.43|43.12|40.26|0
1646663190000|2022-03-07 14:26:30|43.38|40.52|43.47|40.61|43.47|40.61|43.38|40.52|0
1646663200000|2022-03-07 14:26:40|43.38|40.52|43.38|40.52|43.42|40.56|43.38|40.52|0
1646663210000|2022-03-07 14:26:50|43.33|40.47|43.7|40.84|43.7|40.84|43.33|40.47|0
1646663220000|2022-03-07 14:27:00|43.75|40.89|43.65|40.79|43.75|40.89|43.65|40.79|0
1646663230000|2022-03-07 14:27:10|43.7|40.84|43.7|40.84|43.72|40.86|43.7|40.84|0
1646663240000|2022-03-07 14:27:20|43.79|40.93|43.84|40.98|43.84|40.98|43.79|40.93|0
1646663250000|2022-03-07 14:27:30|43.79|40.93|43.75|40.89|43.79|40.93|43.56|40.7|0
1646663260000|2022-03-07 14:27:40|43.79|40.93|43.93|41.07|43.93|41.07|43.75|40.89|0
1646663270000|2022-03-07 14:27:50|43.91|41.05|43.61|40.75|43.91|41.05|43.61|40.75|0
1646663280000|2022-03-07 14:28:00|43.52|40.66|43.38|40.52|43.65|40.79|43.38|40.52|0
1646663290000|2022-03-07 14:28:10|43.42|40.56|43.52|40.66|43.52|40.66|43.33|40.47|0
1646663300000|2022-03-07 14:28:20|43.28|40.42|43.24|40.38|43.28|40.42|43.24|40.38|0
1646663310000|2022-03-07 14:28:30|43.33|40.47|43.15|40.29|43.33|40.47|43.15|40.29|0
1646663320000|2022-03-07 14:28:40|43.1|40.24|43.1|40.24|43.1|40.24|43.06|40.2|0
1646663330000|2022-03-07 14:28:50|43.26|40.4|43.38|40.52|43.38|40.52|43.19|40.33|0
1646663340000|2022-03-07 14:29:00|43.33|40.47|43.19|40.33|43.33|40.47|43.19|40.33|0
1646663350000|2022-03-07 14:29:10|43.15|40.29|43.01|40.15|43.15|40.29|43.01|40.15|0
1646663360000|2022-03-07 14:29:20|42.92|40.06|42.92|40.06|42.92|40.06|42.83|39.97|0
1646663370000|2022-03-07 14:29:30|43.01|40.15|43.05|40.19|43.05|40.19|42.92|40.06|0
1646663380000|2022-03-07 14:29:40|42.92|40.06|42.83|39.97|42.92|40.06|42.83|39.97|0
1646663390000|2022-03-07 14:29:50|42.78|39.92|42.69|39.83|42.83|39.97|42.69|39.83|0
1646663400000|2022-03-07 14:30:00|42.67|39.81|42.53|39.67|42.69|39.83|42.53|39.67|0
1646663410000|2022-03-07 14:30:10|42.73|39.87|42.73|39.87|42.73|39.87|42.6|39.74|0
1646663420000|2022-03-07 14:30:20|42.83|39.97|42.46|39.6|42.83|39.97|42.46|39.6|0
1646663430000|2022-03-07 14:30:30|42.37|39.51|42.42|39.56|42.57|39.71|42.37|39.51|0
1646663440000|2022-03-07 14:30:40|42.33|39.47|42.42|39.56|42.42|39.56|42.33|39.47|0
1646663450000|2022-03-07 14:30:50|42.28|39.42|42.73|39.87|42.73|39.87|42.28|39.42|0
1646663460000|2022-03-07 14:31:00|42.83|39.97|42.64|39.78|42.83|39.97|42.44|39.58|0
1646663470000|2022-03-07 14:31:10|42.78|39.92|42.96|40.1|42.98|40.12|42.78|39.92|0
1646663480000|2022-03-07 14:31:20|43.1|40.24|43.01|40.15|43.1|40.24|42.92|40.06|0
1646663490000|2022-03-07 14:31:30|43.03|40.17|43.08|40.22|43.12|40.26|42.92|40.06|0
1646663500000|2022-03-07 14:31:40|43.1|40.24|42.92|40.06|43.1|40.24|42.83|39.97|0
1646663510000|2022-03-07 14:31:50|42.78|39.92|42.6|39.74|42.78|39.92|42.6|39.74|0
1646663520000|2022-03-07 14:32:00|42.69|39.83|43.1|40.24|43.1|40.24|42.69|39.83|0
1646663530000|2022-03-07 14:32:10|43.01|40.15|43.1|40.24|43.1|40.24|42.96|40.1|0
1646663540000|2022-03-07 14:32:20|42.87|40.01|42.96|40.1|42.96|40.1|42.87|40.01|0
1646663550000|2022-03-07 14:32:30|42.83|39.97|42.62|39.76|42.83|39.97|42.62|39.76|0
1646663560000|2022-03-07 14:32:40|42.55|39.69|42.51|39.65|42.55|39.69|42.46|39.6|0
1646663570000|2022-03-07 14:32:50|42.42|39.56|42.51|39.65|42.51|39.65|42.42|39.56|0
1646663580000|2022-03-07 14:33:00|42.39|39.53|42.28|39.42|42.39|39.53|42.28|39.42|0
1646663590000|2022-03-07 14:33:10|42.24|39.38|42.62|39.76|42.62|39.76|42.24|39.38|0
1646663600000|2022-03-07 14:33:20|42.37|39.51|42.42|39.56|42.42|39.56|42.37|39.51|0
1646663610000|2022-03-07 14:33:30|42.15|39.29|41.94|39.08|42.15|39.29|41.94|39.08|0
1646663620000|2022-03-07 14:33:40|41.88|39.02|41.79|38.93|42.01|39.15|41.79|38.93|0
1646663630000|2022-03-07 14:33:50|41.65|38.79|42.01|39.15|42.14|39.28|41.65|38.79|0
1646663640000|2022-03-07 14:34:00|41.88|39.02|41.74|38.88|41.88|39.02|41.67|38.81|0
1646663650000|2022-03-07 14:34:10|41.65|38.79|41.38|38.52|41.65|38.79|41.38|38.52|0
1646663660000|2022-03-07 14:34:20|41.3|38.44|41.25|38.39|41.56|38.7|41.25|38.39|0
1646663670000|2022-03-07 14:34:30|41.21|38.35|41.12|38.26|41.25|38.39|41.07|38.21|0
1646663680000|2022-03-07 14:34:40|41.07|38.21|40.63|37.77|41.12|38.26|40.63|37.77|0
1646663690000|2022-03-07 14:34:50|40.68|37.82|40.72|37.86|40.72|37.86|40.68|37.82|0
1646663700000|2022-03-07 14:35:00|40.68|37.82|40.72|37.86|40.85|37.99|40.68|37.82|0
1646663710000|2022-03-07 14:35:10|40.57|37.71|40.55|37.69|40.61|37.75|40.55|37.69|0
1646663720000|2022-03-07 14:35:20|40.46|37.6|40.42|37.56|40.72|37.86|40.42|37.56|0
1646663730000|2022-03-07 14:35:30|40.2|37.34|40.37|37.51|40.37|37.51|40.2|37.34|0
1646663740000|2022-03-07 14:35:40|40.55|37.69|40.46|37.6|40.55|37.69|40.42|37.56|0
1646663750000|2022-03-07 14:35:50|40.57|37.71|40.68|37.82|40.77|37.91|40.57|37.71|0
1646663760000|2022-03-07 14:36:00|40.77|37.91|40.42|37.56|40.77|37.91|40.42|37.56|0
1646663770000|2022-03-07 14:36:10|40.33|37.47|40.18|37.32|40.33|37.47|40.18|37.32|0
1646663780000|2022-03-07 14:36:20|40.07|37.21|40.46|37.6|40.55|37.69|40.07|37.21|0
1646663790000|2022-03-07 14:36:30|40.5|37.64|40.5|37.64|40.81|37.95|40.5|37.64|0
1646663800000|2022-03-07 14:36:40|40.55|37.69|40.37|37.51|40.55|37.69|40.37|37.51|0
1646663810000|2022-03-07 14:36:50|40.46|37.6|40.55|37.69|40.59|37.73|40.42|37.56|0
1646663820000|2022-03-07 14:37:00|40.42|37.56|40.44|37.58|40.46|37.6|40.33|37.47|0
1646663830000|2022-03-07 14:37:10|41.13|38.27|41.22|38.36|41.22|38.36|41.13|38.27|0
1646663840000|2022-03-07 14:37:20|41.09|38.23|40.96|38.1|41.13|38.27|40.96|38.1|0
1646663850000|2022-03-07 14:37:30|40.89|38.03|40.91|38.05|40.91|38.05|40.74|37.88|0
1646663860000|2022-03-07 14:37:40|41.13|38.27|41.24|38.38|41.35|38.49|41.13|38.27|0
1646663870000|2022-03-07 14:37:50|41.27|38.41|40.96|38.1|41.27|38.41|40.96|38.1|0
1646663880000|2022-03-07 14:38:00|40.74|37.88|40.85|37.99|40.85|37.99|40.69|37.83|0
1646663890000|2022-03-07 14:38:10|41.04|38.18|41.4|38.54|41.4|38.54|41.04|38.18|0
1646663900000|2022-03-07 14:38:20|41.27|38.41|41.22|38.36|41.29|38.43|41.13|38.27|0
1646663910000|2022-03-07 14:38:30|41.13|38.27|41.15|38.29|41.2|38.34|41.09|38.23|0
1646663920000|2022-03-07 14:38:40|41.13|38.27|41.18|38.32|41.2|38.34|41.13|38.27|0
1646663930000|2022-03-07 14:38:50|41.46|38.6|41.8|38.94|41.8|38.94|41.46|38.6|0
1646663940000|2022-03-07 14:39:00|42.02|39.16|41.75|38.89|42.02|39.16|41.75|38.89|0
1646663950000|2022-03-07 14:39:10|41.66|38.8|41.49|38.63|41.66|38.8|41.46|38.6|0
1646663960000|2022-03-07 14:39:20|41.35|38.49|41.11|38.25|41.35|38.49|41.11|38.25|0
1646663970000|2022-03-07 14:39:30|40.91|38.05|40.43|37.57|40.91|38.05|40.43|37.57|0
1646663980000|2022-03-07 14:39:40|40.69|37.83|40.3|37.44|40.69|37.83|40.3|37.44|0
1646663990000|2022-03-07 14:39:50|40.17|37.31|40.39|37.53|40.39|37.53|40.13|37.27|0
1646664000000|2022-03-07 14:40:00|40.43|37.57|40.41|37.55|40.61|37.75|40.41|37.55|0
1646664010000|2022-03-07 14:40:10|40.63|37.77|40.82|37.96|40.82|37.96|40.63|37.77|0
1646664020000|2022-03-07 14:40:20|40.74|37.88|40.96|38.1|40.96|38.1|40.74|37.88|0
1646664030000|2022-03-07 14:40:30|40.87|38.01|40.91|38.05|40.91|38.05|40.87|38.01|0
1646664040000|2022-03-07 14:40:40|40.87|38.01|41.04|38.18|41.04|38.18|40.78|37.92|0
1646664050000|2022-03-07 14:40:50|41.09|38.23|41.18|38.32|41.22|38.36|41.09|38.23|0
1646664060000|2022-03-07 14:41:00|41.09|38.23|40.82|37.96|41.09|38.23|40.74|37.88|0
1646664070000|2022-03-07 14:41:10|40.96|38.1|40.74|37.88|40.96|38.1|40.65|37.79|0
1646664080000|2022-03-07 14:41:20|40.69|37.83|41|38.14|41|38.14|40.69|37.83|0
1646664090000|2022-03-07 14:41:30|40.91|38.05|41.35|38.49|41.35|38.49|40.91|38.05|0
1646664100000|2022-03-07 14:41:40|41.49|38.63|41.35|38.49|41.49|38.63|41.35|38.49|0
1646664110000|2022-03-07 14:41:50|41.53|38.67|41.62|38.76|41.62|38.76|41.4|38.54|0
1646664120000|2022-03-07 14:42:00|41.53|38.67|41.31|38.45|41.53|38.67|41.31|38.45|0
1646664130000|2022-03-07 14:42:10|41.26|38.4|41.48|38.62|41.57|38.71|41.26|38.4|0
1646664140000|2022-03-07 14:42:20|41.4|38.54|40.96|38.1|41.4|38.54|40.96|38.1|0
1646664150000|2022-03-07 14:42:30|40.87|38.01|40.61|37.75|40.87|38.01|40.61|37.75|0
1646664160000|2022-03-07 14:42:40|40.3|37.44|40.34|37.48|40.43|37.57|40.3|37.44|0
1646664170000|2022-03-07 14:42:50|40.28|37.42|40.13|37.27|40.28|37.42|40.13|37.27|0
1646664180000|2022-03-07 14:43:00|40.08|37.22|40.15|37.29|40.26|37.4|40.08|37.22|0
1646664190000|2022-03-07 14:43:10|40.17|37.31|39.87|37.01|40.17|37.31|39.87|37.01|0
1646664200000|2022-03-07 14:43:20|39.65|36.79|39.4|36.54|39.7|36.84|39.4|36.54|0
1646664210000|2022-03-07 14:43:30|39.53|36.67|39.36|36.5|39.53|36.67|39.36|36.5|0
1646664220000|2022-03-07 14:43:40|39.31|36.45|39.14|36.28|39.31|36.45|39.14|36.28|0
1646664230000|2022-03-07 14:43:50|39.06|36.2|39.14|36.28|39.23|36.37|39.06|36.2|0
1646664240000|2022-03-07 14:44:00|39.1|36.24|39.16|36.3|39.19|36.33|39.1|36.24|0
1646664250000|2022-03-07 14:44:10|39.27|36.41|39.1|36.24|39.27|36.41|39.1|36.24|0
1646664260000|2022-03-07 14:44:20|39.25|36.39|39.27|36.41|39.31|36.45|39.23|36.37|0
1646664270000|2022-03-07 14:44:30|39.19|36.33|39.31|36.45|39.31|36.45|39.19|36.33|0
1646664280000|2022-03-07 14:44:40|39.23|36.37|39.4|36.54|39.4|36.54|39.23|36.37|0
1646664290000|2022-03-07 14:44:50|39.44|36.58|39.1|36.24|39.44|36.58|39.1|36.24|0
1646664300000|2022-03-07 14:45:00|39.02|36.16|39.08|36.22|39.08|36.22|39.02|36.16|0
1646664310000|2022-03-07 14:45:10|38.97|36.11|38.97|36.11|39.14|36.28|38.93|36.07|0
1646664320000|2022-03-07 14:45:20|38.81|35.95|38.76|35.9|38.81|35.95|38.76|35.9|0
1646664330000|2022-03-07 14:45:30|38.6|35.74|38.22|35.36|38.64|35.78|38.22|35.36|0
1646664340000|2022-03-07 14:45:40|38.18|35.32|38.68|35.82|38.72|35.86|38.18|35.32|0
1646664350000|2022-03-07 14:45:50|38.97|36.11|39.02|36.16|39.02|36.16|38.89|36.03|0
1646664360000|2022-03-07 14:46:00|39.06|36.2|39.06|36.2|39.06|36.2|39.06|36.2|0
1646664370000|2022-03-07 14:46:10|39.1|36.24|38.72|35.86|39.1|36.24|38.72|35.86|0
1646664380000|2022-03-07 14:46:20|38.81|35.95|38.76|35.9|38.81|35.95|38.64|35.78|0
1646664390000|2022-03-07 14:46:30|38.89|36.03|39.31|36.45|39.31|36.45|38.89|36.03|0
1646664400000|2022-03-07 14:46:40|39.23|36.37|39.35|36.49|39.35|36.49|39.23|36.37|0
1646664410000|2022-03-07 14:46:50|39.55|36.69|39.63|36.77|39.63|36.77|39.55|36.69|0
1646664420000|2022-03-07 14:47:00|39.53|36.67|39.65|36.79|39.65|36.79|39.53|36.67|0
1646664430000|2022-03-07 14:47:10|39.57|36.71|39.27|36.41|39.57|36.71|39.27|36.41|0
1646664440000|2022-03-07 14:47:20|39.35|36.49|39.46|36.6|39.53|36.67|39.35|36.49|0
1646664450000|2022-03-07 14:47:30|39.4|36.54|38.72|35.86|39.4|36.54|38.72|35.86|0
1646664460000|2022-03-07 14:47:40|38.7|35.84|38.93|36.07|38.93|36.07|38.7|35.84|0
1646664470000|2022-03-07 14:47:50|38.91|36.05|38.76|35.9|39.06|36.2|38.76|35.9|0
1646664480000|2022-03-07 14:48:00|38.64|35.78|38.41|35.55|38.64|35.78|38.41|35.55|0
1646664490000|2022-03-07 14:48:10|38.55|35.69|38.43|35.57|38.55|35.69|38.36|35.5|0
1646664500000|2022-03-07 14:48:20|38.32|35.46|38.47|35.61|38.47|35.61|38.32|35.46|0
1646664510000|2022-03-07 14:48:30|38.36|35.5|38.39|35.53|38.41|35.55|38.36|35.5|0
1646664520000|2022-03-07 14:48:40|38.3|35.44|37.93|35.07|38.3|35.44|37.93|35.07|0
1646664530000|2022-03-07 14:48:50|38.14|35.28|38.39|35.53|38.43|35.57|38.14|35.28|0
1646664540000|2022-03-07 14:49:00|38.49|35.63|38.39|35.53|38.51|35.65|38.39|35.53|0
1646664550000|2022-03-07 14:49:10|38.3|35.44|38.43|35.57|38.45|35.59|38.28|35.42|0
1646664560000|2022-03-07 14:49:20|38.34|35.48|38.39|35.53|38.39|35.53|38.3|35.44|0
1646664570000|2022-03-07 14:49:30|38.3|35.44|38.14|35.28|38.3|35.44|38.14|35.28|0
1646664580000|2022-03-07 14:49:40|38.18|35.32|38.05|35.19|38.26|35.4|38.05|35.19|0
1646664590000|2022-03-07 14:49:50|38.11|35.25|37.93|35.07|38.11|35.25|37.76|34.9|0
1646664600000|2022-03-07 14:50:00|38.05|35.19|38.16|35.3|38.16|35.3|38.01|35.15|0
1646664610000|2022-03-07 14:50:10|38.01|35.15|38.24|35.38|38.26|35.4|38.01|35.15|0
1646664620000|2022-03-07 14:50:20|38.28|35.42|38.47|35.61|38.47|35.61|38.28|35.42|0
1646664630000|2022-03-07 14:50:30|38.59|35.73|38.38|35.52|38.59|35.73|38.38|35.52|0
1646664640000|2022-03-07 14:50:40|38.3|35.44|38.3|35.44|38.34|35.48|38.3|35.44|0
1646664650000|2022-03-07 14:50:50|38.03|35.17|37.68|34.82|38.03|35.17|37.68|34.82|0
1646664660000|2022-03-07 14:51:00|37.76|34.9|37.97|35.11|37.97|35.11|37.76|34.9|0
1646664670000|2022-03-07 14:51:10|37.89|35.03|38.18|35.32|38.24|35.38|37.89|35.03|0
1646664680000|2022-03-07 14:51:20|38.09|35.23|38.22|35.36|38.22|35.36|38.09|35.23|0
1646664690000|2022-03-07 14:51:30|38.13|35.27|37.76|34.9|38.13|35.27|37.76|34.9|0
1646664700000|2022-03-07 14:51:40|37.85|34.99|37.89|35.03|37.93|35.07|37.76|34.9|0
1646664710000|2022-03-07 14:51:50|37.93|35.07|38.26|35.4|38.26|35.4|37.93|35.07|0
1646664720000|2022-03-07 14:52:00|38.38|35.52|38.64|35.78|38.64|35.78|38.38|35.52|0
1646664730000|2022-03-07 14:52:10|38.43|35.57|38.59|35.73|38.59|35.73|38.43|35.57|0
1646664740000|2022-03-07 14:52:20|38.43|35.57|38.55|35.69|38.63|35.77|38.43|35.57|0
1646664750000|2022-03-07 14:52:30|38.68|35.82|38.53|35.67|38.68|35.82|38.43|35.57|0
1646664760000|2022-03-07 14:52:40|38.47|35.61|38.63|35.77|38.63|35.77|38.47|35.61|0
1646664770000|2022-03-07 14:52:50|38.43|35.57|38.43|35.57|38.51|35.65|38.43|35.57|0
1646664780000|2022-03-07 14:53:00|38.47|35.61|38.59|35.73|38.59|35.73|38.43|35.57|0
1646664790000|2022-03-07 14:53:10|38.45|35.59|38.53|35.67|38.68|35.82|38.43|35.57|0
1646664800000|2022-03-07 14:53:20|38.43|35.57|38.11|35.25|38.43|35.57|38.09|35.23|0
1646664810000|2022-03-07 14:53:30|38.01|35.15|37.76|34.9|38.05|35.19|37.76|34.9|0
1646664820000|2022-03-07 14:53:40|37.68|34.82|38.05|35.19|38.05|35.19|37.68|34.82|0
1646664830000|2022-03-07 14:53:50|38.22|35.36|38.47|35.61|38.49|35.63|38.22|35.36|0
1646664840000|2022-03-07 14:54:00|38.59|35.73|38.63|35.77|38.63|35.77|38.55|35.69|0
1646664850000|2022-03-07 14:54:10|38.55|35.69|38.84|35.98|38.84|35.98|38.55|35.69|0
1646664860000|2022-03-07 14:54:20|38.65|35.79|38.72|35.86|38.8|35.94|38.65|35.79|0
1646664870000|2022-03-07 14:54:30|38.63|35.77|38.72|35.86|38.72|35.86|38.49|35.63|0
1646664880000|2022-03-07 14:54:40|38.8|35.94|38.59|35.73|38.8|35.94|38.59|35.73|0
1646664890000|2022-03-07 14:54:50|38.55|35.69|38.38|35.52|38.55|35.69|38.38|35.52|0
1646664900000|2022-03-07 14:55:00|38.55|35.69|38.34|35.48|38.55|35.69|38.34|35.48|0
1646664910000|2022-03-07 14:55:10|38.55|35.69|38.59|35.73|38.59|35.73|38.47|35.61|0
1646664920000|2022-03-07 14:55:20|38.53|35.67|38.53|35.67|38.59|35.73|38.53|35.67|0
1646664930000|2022-03-07 14:55:30|38.47|35.61|38.13|35.27|38.47|35.61|38.13|35.27|0
1646664940000|2022-03-07 14:55:40|37.93|35.07|37.93|35.07|37.93|35.07|37.82|34.96|0
1646664950000|2022-03-07 14:55:50|38.11|35.25|38.22|35.36|38.22|35.36|38.05|35.19|0
1646664960000|2022-03-07 14:56:00|38.34|35.48|38.3|35.44|38.34|35.48|38.22|35.36|0
1646664970000|2022-03-07 14:56:10|38.42|35.56|38.51|35.65|38.51|35.65|38.42|35.56|0
1646664980000|2022-03-07 14:56:20|38.42|35.56|38.55|35.69|38.55|35.69|38.42|35.56|0
1646664990000|2022-03-07 14:56:30|38.47|35.61|38.8|35.94|38.8|35.94|38.47|35.61|0
1646665000000|2022-03-07 14:56:40|38.89|36.03|38.93|36.07|39.05|36.19|38.89|36.03|0
1646665010000|2022-03-07 14:56:50|38.84|35.98|39.01|36.15|39.01|36.15|38.84|35.98|0
1646665020000|2022-03-07 14:57:00|39.16|36.3|39.1|36.24|39.22|36.36|39.1|36.24|0
1646665030000|2022-03-07 14:57:10|39.14|36.28|39.12|36.26|39.14|36.28|39.1|36.24|0
1646665040000|2022-03-07 14:57:20|39.01|36.15|38.97|36.11|39.01|36.15|38.97|36.11|0
1646665050000|2022-03-07 14:57:30|39.03|36.17|39.2|36.34|39.2|36.34|39.01|36.15|0
1646665060000|2022-03-07 14:57:40|39.1|36.24|39.2|36.34|39.22|36.36|39.1|36.24|0
1646665070000|2022-03-07 14:57:50|39.18|36.32|39.29|36.43|39.29|36.43|39.16|36.3|0
1646665080000|2022-03-07 14:58:00|39.27|36.41|39.35|36.49|39.35|36.49|39.14|36.28|0
1646665090000|2022-03-07 14:58:10|39.44|36.58|39.52|36.66|39.65|36.79|39.44|36.58|0
1646665100000|2022-03-07 14:58:20|39.48|36.62|39.12|36.26|39.48|36.62|39.12|36.26|0
1646665110000|2022-03-07 14:58:30|39.22|36.36|39.52|36.66|39.52|36.66|39.22|36.36|0
1646665120000|2022-03-07 14:58:40|39.48|36.62|39.61|36.75|39.61|36.75|39.48|36.62|0
1646665130000|2022-03-07 14:58:50|39.67|36.81|39.48|36.62|39.67|36.81|39.48|36.62|0
1646665140000|2022-03-07 14:59:00|39.58|36.72|39.82|36.96|39.82|36.96|39.58|36.72|0
1646665150000|2022-03-07 14:59:10|39.86|37|39.86|37|39.86|37|39.78|36.92|0
1646665160000|2022-03-07 14:59:20|40.08|37.22|40.25|37.39|40.25|37.39|40.08|37.22|0
1646665170000|2022-03-07 14:59:30|40.17|37.31|39.99|37.13|40.25|37.39|39.99|37.13|0
1646665180000|2022-03-07 14:59:40|40.12|37.26|40.12|37.26|40.12|37.26|40.08|37.22|0
1646665190000|2022-03-07 14:59:50|39.99|37.13|39.73|36.87|39.99|37.13|39.73|36.87|0
1646665200000|2022-03-07 15:00:00|39.56|36.7|39.44|36.58|39.61|36.75|39.44|36.58|0
1646665210000|2022-03-07 15:00:10|39.37|36.51|39.61|36.75|39.61|36.75|39.37|36.51|0
1646665220000|2022-03-07 15:00:20|39.52|36.66|39.39|36.53|39.56|36.7|39.39|36.53|0
1646665230000|2022-03-07 15:00:30|39.22|36.36|38.88|36.02|39.22|36.36|38.72|35.86|0
1646665240000|2022-03-07 15:00:40|38.8|35.94|38.97|36.11|38.97|36.11|38.8|35.94|0
1646665250000|2022-03-07 15:00:50|38.93|36.07|38.69|35.83|38.93|36.07|38.63|35.77|0
1646665260000|2022-03-07 15:01:00|38.65|35.79|38.72|35.86|38.84|35.98|38.65|35.79|0
1646665270000|2022-03-07 15:01:10|38.34|35.48|38.4|35.54|38.4|35.54|38.26|35.4|0
1646665280000|2022-03-07 15:01:20|38.38|35.52|38.03|35.17|38.46|35.6|38.03|35.17|0
1646665290000|2022-03-07 15:01:30|37.92|35.06|38.38|35.52|38.38|35.52|37.92|35.06|0
1646665300000|2022-03-07 15:01:40|38.34|35.48|38.55|35.69|38.55|35.69|38.34|35.48|0
1646665310000|2022-03-07 15:01:50|38.51|35.65|38.21|35.35|38.51|35.65|38.21|35.35|0
1646665320000|2022-03-07 15:02:00|38.13|35.27|37.8|34.94|38.13|35.27|37.8|34.94|0
1646665330000|2022-03-07 15:02:10|37.72|34.86|37.76|34.9|37.76|34.9|37.72|34.86|0
1646665340000|2022-03-07 15:02:20|37.66|34.8|37.35|34.49|37.66|34.8|37.35|34.49|0
1646665350000|2022-03-07 15:02:30|37.31|34.45|37.43|34.57|37.47|34.61|37.31|34.45|0
1646665360000|2022-03-07 15:02:40|37.41|34.55|37.51|34.65|37.51|34.65|37.41|34.55|0
1646665370000|2022-03-07 15:02:50|37.47|34.61|37.23|34.37|37.47|34.61|37.19|34.33|0
1646665380000|2022-03-07 15:03:00|37.1|34.24|37.23|34.37|37.31|34.45|37.1|34.24|0
1646665390000|2022-03-07 15:03:10|37.1|34.24|36.62|33.76|37.1|34.24|36.62|33.76|0
1646665400000|2022-03-07 15:03:20|36.46|33.6|36.94|34.08|36.94|34.08|36.46|33.6|0
1646665410000|2022-03-07 15:03:30|37.1|34.24|37.15|34.29|37.19|34.33|37.1|34.24|0
1646665420000|2022-03-07 15:03:40|37.1|34.24|36.74|33.88|37.1|34.24|36.74|33.88|0
1646665430000|2022-03-07 15:03:50|36.9|34.04|36.74|33.88|36.9|34.04|36.66|33.8|0
1646665440000|2022-03-07 15:04:00|36.66|33.8|36.74|33.88|36.86|34|36.66|33.8|0
1646665450000|2022-03-07 15:04:10|36.62|33.76|36.7|33.84|36.78|33.92|36.62|33.76|0
1646665460000|2022-03-07 15:04:20|36.66|33.8|36.54|33.68|36.66|33.8|36.5|33.64|0
1646665470000|2022-03-07 15:04:30|36.52|33.66|36.74|33.88|36.74|33.88|36.52|33.66|0
1646666420000|2022-03-07 15:20:20|36.67|31.63|36.83|31.79|36.83|31.79|36.67|31.63|0
1646666430000|2022-03-07 15:20:30|37.04|32|37.06|32.02|37.06|32.02|37.04|32|0
1646666440000|2022-03-07 15:20:40|36.87|31.83|37.06|32.02|37.06|32.02|36.87|31.83|0
1646666450000|2022-03-07 15:20:50|37.16|32.12|37.1|32.06|37.16|32.12|37.1|32.06|0
1646666460000|2022-03-07 15:21:00|37.18|32.14|37.1|32.06|37.18|32.14|37.1|32.06|0
1646666470000|2022-03-07 15:21:10|36.95|31.91|36.91|31.87|36.95|31.91|36.91|31.87|0
1646666480000|2022-03-07 15:21:20|36.96|31.92|36.98|31.94|36.98|31.94|36.96|31.92|0
1646666490000|2022-03-07 15:21:30|36.91|31.87|36.95|31.91|36.95|31.91|36.91|31.87|0
1646666500000|2022-03-07 15:21:40|37.02|31.98|37.18|32.14|37.18|32.14|37.02|31.98|0
1646666510000|2022-03-07 15:21:50|37.16|32.12|37.16|32.12|37.16|32.12|37.16|32.12|0
1646666520000|2022-03-07 15:22:00|37.02|31.98|36.83|31.79|37.02|31.98|36.83|31.79|0
1646666530000|2022-03-07 15:22:10|36.91|31.87|37.02|31.98|37.02|31.98|36.91|31.87|0
1646666540000|2022-03-07 15:22:20|37.14|32.1|37.14|32.1|37.14|32.1|37.14|32.1|0
1646666550000|2022-03-07 15:22:30|37.02|31.98|37.02|31.98|37.02|31.98|37.02|31.98|0
1646666560000|2022-03-07 15:22:40|37.26|32.22|37.26|32.22|37.26|32.22|37.26|32.22|0
1646666570000|2022-03-07 15:22:50|37.22|32.18|37.22|32.18|37.22|32.18|37.22|32.18|0
1646666580000|2022-03-07 15:23:00|37.14|32.1|37.02|31.98|37.14|32.1|37.02|31.98|0
1646666590000|2022-03-07 15:23:10|37.4|32.36|37.58|32.54|37.58|32.54|37.4|32.36|0
1646666600000|2022-03-07 15:23:20|37.34|32.3|37|31.96|37.34|32.3|37|31.96|0
1646666610000|2022-03-07 15:23:30|36.75|31.71|36.67|31.63|36.75|31.71|36.67|31.63|0
1646666620000|2022-03-07 15:23:40|36.75|31.71|36.83|31.79|36.83|31.79|36.75|31.71|0
1646666630000|2022-03-07 15:23:50|36.79|31.75|36.83|31.79|36.83|31.79|36.79|31.75|0
1646666640000|2022-03-07 15:24:00|36.39|31.35|36.36|31.32|36.39|31.35|36.36|31.32|0
1646666650000|2022-03-07 15:24:10|36.28|31.24|35.93|30.89|36.28|31.24|35.93|30.89|0
1646666660000|2022-03-07 15:24:20|35.81|30.77|35.93|30.89|35.93|30.89|35.81|30.77|0
1646666670000|2022-03-07 15:24:30|35.87|30.83|35.99|30.95|35.99|30.95|35.87|30.83|0
1646666680000|2022-03-07 15:24:40|36.01|30.97|36.01|30.97|36.01|30.97|36.01|30.97|0
1646666690000|2022-03-07 15:24:50|35.85|30.81|35.85|30.81|35.85|30.81|35.85|30.81|0
1646666700000|2022-03-07 15:25:00|35.66|30.62|35.62|30.58|35.66|30.62|35.62|30.58|0
1646666710000|2022-03-07 15:25:10|35.85|30.81|35.81|30.77|35.85|30.81|35.81|30.77|0
1646666720000|2022-03-07 15:25:20|35.87|30.83|35.74|30.7|35.87|30.83|35.74|30.7|0
1646666730000|2022-03-07 15:25:30|35.6|30.56|35.52|30.48|35.6|30.56|35.52|30.48|0
1646666740000|2022-03-07 15:25:40|35.49|30.45|35.39|30.35|35.49|30.45|35.39|30.35|0
1646666750000|2022-03-07 15:25:50|35.66|30.62|35.68|30.64|35.68|30.64|35.66|30.62|0
1646666760000|2022-03-07 15:26:00|35.74|30.7|36|30.96|36|30.96|35.74|30.7|0
1646666770000|2022-03-07 15:26:10|35.81|30.77|35.73|30.69|35.81|30.77|35.73|30.69|0
1646666780000|2022-03-07 15:26:20|35.7|30.66|35.73|30.69|35.73|30.69|35.7|30.66|0
1646666790000|2022-03-07 15:26:30|35.77|30.73|35.73|30.69|35.77|30.73|35.73|30.69|0
1646666800000|2022-03-07 15:26:40|35.87|30.83|35.93|30.89|35.93|30.89|35.87|30.83|0
1646666810000|2022-03-07 15:26:50|36.04|31|36.04|31|36.04|31|36.04|31|0
1646666820000|2022-03-07 15:27:00|35.93|30.89|35.77|30.73|35.93|30.89|35.77|30.73|0
1646666830000|2022-03-07 15:27:10|35.89|30.85|35.73|30.69|35.89|30.85|35.73|30.69|0
1646666840000|2022-03-07 15:27:20|35.66|30.62|35.66|30.62|35.66|30.62|35.66|30.62|0
1646666850000|2022-03-07 15:27:30|35.79|30.75|35.79|30.75|35.79|30.75|35.79|30.75|0
1646666860000|2022-03-07 15:27:40|35.73|30.69|35.7|30.66|35.73|30.69|35.7|30.66|0
1646666870000|2022-03-07 15:27:50|35.64|30.6|35.62|30.58|35.64|30.6|35.62|30.58|0
1646666880000|2022-03-07 15:28:00|35.54|30.5|35.58|30.54|35.58|30.54|35.54|30.5|0
1646666890000|2022-03-07 15:28:10|35.35|30.31|35.35|30.31|35.35|30.31|35.35|30.31|0
1646666900000|2022-03-07 15:28:20|35.5|30.46|35.71|30.67|35.71|30.67|35.5|30.46|0
1646666910000|2022-03-07 15:28:30|35.7|30.66|35.54|30.5|35.7|30.66|35.54|30.5|0
1646666920000|2022-03-07 15:28:40|35.24|31.04|35.24|31.04|35.24|31.04|35.24|31.04|0
1646666930000|2022-03-07 15:28:50|35.08|30.88|34.93|30.73|35.08|30.88|34.93|30.73|0
1646666940000|2022-03-07 15:29:00|35.01|30.81|34.93|30.73|35.01|30.81|34.93|30.73|0
1646666950000|2022-03-07 15:29:10|35.1|30.9|35.12|30.92|35.12|30.92|35.1|30.9|0
1646666960000|2022-03-07 15:29:20|35.24|31.04|35.35|31.15|35.35|31.15|35.24|31.04|0
1646666970000|2022-03-07 15:29:30|35.28|31.08|35.24|31.04|35.28|31.08|35.24|31.04|0
1646666980000|2022-03-07 15:29:40|35.12|30.92|35.05|30.85|35.12|30.92|35.05|30.85|0
1646666990000|2022-03-07 15:29:50|34.97|30.77|34.85|30.65|34.97|30.77|34.85|30.65|0
1646667000000|2022-03-07 15:30:00|34.59|30.39|34.4|30.2|34.59|30.39|34.4|30.2|0
1646667010000|2022-03-07 15:30:10|34.66|30.46|34.89|30.69|34.89|30.69|34.66|30.46|0
1646667020000|2022-03-07 15:30:20|35.31|31.11|35.35|31.15|35.35|31.15|35.31|31.11|0
1646667030000|2022-03-07 15:30:30|35.39|31.19|35.39|31.19|35.39|31.19|35.39|31.19|0
1646667040000|2022-03-07 15:30:40|35.66|31.46|35.78|31.58|35.78|31.58|35.66|31.46|0
1646667050000|2022-03-07 15:30:50|35.7|31.5|35.78|31.58|35.78|31.58|35.7|31.5|0
1646667060000|2022-03-07 15:31:00|35.47|31.27|35.62|31.42|35.62|31.42|35.47|31.27|0
1646667070000|2022-03-07 15:31:10|35.39|31.19|35.39|31.19|35.39|31.19|35.39|31.19|0
1646667080000|2022-03-07 15:31:20|35.41|31.21|35.51|31.31|35.51|31.31|35.41|31.21|0
1646667090000|2022-03-07 15:31:30|35.27|31.07|35.27|31.07|35.27|31.07|35.27|31.07|0
1646667100000|2022-03-07 15:31:40|35.2|31|35.47|31.27|35.47|31.27|35.2|31|0
1646667110000|2022-03-07 15:31:50|35.33|31.13|35.24|31.04|35.33|31.13|35.24|31.04|0
1646667120000|2022-03-07 15:32:00|35.31|31.11|35.47|31.27|35.47|31.27|35.31|31.11|0
1646667130000|2022-03-07 15:32:10|35.16|30.96|35.47|31.27|35.47|31.27|35.16|30.96|0
1646667140000|2022-03-07 15:32:20|35.35|31.15|35.2|31|35.35|31.15|35.2|31|0
1646667150000|2022-03-07 15:32:30|35.24|31.04|35.08|30.88|35.24|31.04|35.08|30.88|0
1646667160000|2022-03-07 15:32:40|35.12|30.92|35.27|31.07|35.27|31.07|35.12|30.92|0
1646667170000|2022-03-07 15:32:50|35.16|30.96|35.16|30.96|35.16|30.96|35.16|30.96|0
1646667180000|2022-03-07 15:33:00|35.12|30.92|35.29|31.09|35.29|31.09|35.12|30.92|0
1646667190000|2022-03-07 15:33:10|35.39|31.19|35.39|31.19|35.39|31.19|35.39|31.19|0
1646667200000|2022-03-07 15:33:20|35.54|31.34|35.54|31.34|35.54|31.34|35.54|31.34|0
1646667210000|2022-03-07 15:33:30|35.51|31.31|35.6|31.4|35.6|31.4|35.51|31.31|0
1646667220000|2022-03-07 15:33:40|35.7|31.5|35.66|31.46|35.7|31.5|35.66|31.46|0
1646667230000|2022-03-07 15:33:50|35.47|31.27|35.35|31.15|35.47|31.27|35.35|31.15|0
1646667240000|2022-03-07 15:34:00|35.24|31.04|35.12|30.92|35.24|31.04|35.12|30.92|0
1646667250000|2022-03-07 15:34:10|35.04|30.84|35.31|31.11|35.31|31.11|35.04|30.84|0
1646667260000|2022-03-07 15:34:20|35.27|31.07|35.27|31.07|35.27|31.07|35.27|31.07|0
1646667270000|2022-03-07 15:34:30|35.12|30.92|34.93|30.73|35.12|30.92|34.93|30.73|0
1646667280000|2022-03-07 15:34:40|35.1|30.9|35.16|30.96|35.16|30.96|35.1|30.9|0
1646667290000|2022-03-07 15:34:50|35.04|30.84|35.08|30.88|35.08|30.88|35.04|30.84|0
1646667300000|2022-03-07 15:35:00|35.25|31.05|35.2|31|35.25|31.05|35.2|31|0
1646667310000|2022-03-07 15:35:10|35.12|30.92|35.35|31.15|35.35|31.15|35.12|30.92|0
1646667320000|2022-03-07 15:35:20|35.78|31.58|35.74|31.54|35.78|31.58|35.74|31.54|0
1646667330000|2022-03-07 15:35:30|35.66|31.46|35.47|31.27|35.66|31.46|35.47|31.27|0
1646667340000|2022-03-07 15:35:40|35.62|31.42|35.66|31.46|35.66|31.46|35.62|31.42|0
1646667350000|2022-03-07 15:35:50|35.7|31.5|35.81|31.61|35.81|31.61|35.7|31.5|0
1646667360000|2022-03-07 15:36:00|35.78|31.58|35.74|31.54|35.78|31.58|35.74|31.54|0
1646667370000|2022-03-07 15:36:10|35.58|31.38|35.56|31.36|35.58|31.38|35.56|31.36|0
1646667380000|2022-03-07 15:36:20|35.62|31.42|35.56|31.36|35.62|31.42|35.56|31.36|0
1646667390000|2022-03-07 15:36:30|35.47|31.27|35.43|31.23|35.47|31.27|35.43|31.23|0
1646667400000|2022-03-07 15:36:40|35.12|30.92|35.04|30.84|35.12|30.92|35.04|30.84|0
1646667410000|2022-03-07 15:36:50|34.97|30.77|35.02|30.82|35.02|30.82|34.97|30.77|0
1646667420000|2022-03-07 15:37:00|35|30.8|35.04|30.84|35.04|30.84|35|30.8|0
1646667430000|2022-03-07 15:37:10|35.16|30.96|35.04|30.84|35.16|30.96|35.04|30.84|0
1646667440000|2022-03-07 15:37:20|34.93|30.73|35.04|30.84|35.04|30.84|34.93|30.73|0
1646667450000|2022-03-07 15:37:30|35.08|30.88|35.08|30.88|35.08|30.88|35.08|30.88|0
1646667460000|2022-03-07 15:37:40|35.2|31|35.27|31.07|35.27|31.07|35.2|31|0
1646667470000|2022-03-07 15:37:50|35.31|31.11|35.56|31.36|35.56|31.36|35.31|31.11|0
1646667480000|2022-03-07 15:38:00|35.27|31.07|35.35|31.15|35.35|31.15|35.27|31.07|0
1646667490000|2022-03-07 15:38:10|35.31|31.11|35.27|31.07|35.31|31.11|35.27|31.07|0
1646667500000|2022-03-07 15:38:20|35.35|31.15|35.2|31|35.35|31.15|35.2|31|0
1646667510000|2022-03-07 15:38:30|35.16|30.96|35.2|31|35.2|31|35.16|30.96|0
1646667520000|2022-03-07 15:38:40|35.08|30.88|35.16|30.96|35.16|30.96|35.08|30.88|0
1646667530000|2022-03-07 15:38:50|35.27|31.07|35.41|31.21|35.41|31.21|35.27|31.07|0
1646667540000|2022-03-07 15:39:00|35.39|31.19|35.5|31.3|35.5|31.3|35.39|31.19|0
1646667550000|2022-03-07 15:39:10|35.46|31.26|35.46|31.26|35.46|31.26|35.46|31.26|0
1646667560000|2022-03-07 15:39:20|35.62|31.42|35.66|31.46|35.66|31.46|35.62|31.42|0
1646667570000|2022-03-07 15:39:30|35.62|31.42|35.7|31.5|35.7|31.5|35.62|31.42|0
1646667580000|2022-03-07 15:39:40|35.48|31.28|35.43|31.23|35.48|31.28|35.43|31.23|0
1646667590000|2022-03-07 15:39:50|35.31|31.11|35.35|31.15|35.35|31.15|35.31|31.11|0
1646667600000|2022-03-07 15:40:00|35.27|31.07|35.23|31.03|35.27|31.07|35.23|31.03|0
1646667610000|2022-03-07 15:40:10|35.31|31.11|35.43|31.23|35.43|31.23|35.31|31.11|0
1646667620000|2022-03-07 15:40:20|35.23|31.03|35.46|31.26|35.46|31.26|35.23|31.03|0
1646667630000|2022-03-07 15:40:30|35.23|31.03|35.35|31.15|35.35|31.15|35.23|31.03|0
1646667640000|2022-03-07 15:40:40|35.37|31.17|35.43|31.23|35.43|31.23|35.37|31.17|0
1646667650000|2022-03-07 15:40:50|35.46|31.26|35.5|31.3|35.5|31.3|35.46|31.26|0
1646667660000|2022-03-07 15:41:00|35.7|31.5|35.43|31.23|35.7|31.5|35.43|31.23|0
1646667670000|2022-03-07 15:41:10|35.5|31.3|35.58|31.38|35.58|31.38|35.5|31.3|0
1646667680000|2022-03-07 15:41:20|35.73|31.53|35.7|31.5|35.73|31.53|35.7|31.5|0
1646667690000|2022-03-07 15:41:30|35.62|31.42|35.62|31.42|35.62|31.42|35.62|31.42|0
1646667700000|2022-03-07 15:41:40|35.5|31.3|35.43|31.23|35.5|31.3|35.43|31.23|0
1646667710000|2022-03-07 15:41:50|35.42|31.22|35.31|31.11|35.42|31.22|35.31|31.11|0
1646667720000|2022-03-07 15:42:00|35.19|30.99|34.96|30.76|35.19|30.99|34.96|30.76|0
1646667730000|2022-03-07 15:42:10|35.04|30.84|34.89|30.69|35.04|30.84|34.89|30.69|0
1646667740000|2022-03-07 15:42:20|34.59|30.39|34.55|30.35|34.59|30.39|34.55|30.35|0
1646667750000|2022-03-07 15:42:30|34.66|30.46|34.62|30.42|34.66|30.46|34.62|30.42|0
1646667760000|2022-03-07 15:42:40|34.6|30.4|34.58|30.38|34.6|30.4|34.58|30.38|0
1646667770000|2022-03-07 15:42:50|34.55|30.35|34.4|30.2|34.55|30.35|34.4|30.2|0
1646667780000|2022-03-07 15:43:00|34.55|30.35|34.58|30.38|34.58|30.38|34.55|30.35|0
1646667790000|2022-03-07 15:43:10|34.66|30.46|34.81|30.61|34.81|30.61|34.66|30.46|0
1646667800000|2022-03-07 15:43:20|34.66|30.46|34.7|30.5|34.7|30.5|34.66|30.46|0
1646667810000|2022-03-07 15:43:30|34.74|30.54|34.77|30.57|34.77|30.57|34.74|30.54|0
1646667820000|2022-03-07 15:43:40|34.7|30.5|34.62|30.42|34.7|30.5|34.62|30.42|0
1646667840000|2022-03-07 15:44:00|34.58|30.38|34.47|30.27|34.58|30.38|34.47|30.27|0
1646667850000|2022-03-07 15:44:10|34.51|30.31|34.47|30.27|34.51|30.31|34.47|30.27|0
1646667860000|2022-03-07 15:44:20|34.62|30.42|34.55|30.35|34.62|30.42|34.55|30.35|0
1646667870000|2022-03-07 15:44:30|34.51|30.31|34.55|30.35|34.55|30.35|34.51|30.31|0
1646667880000|2022-03-07 15:44:40|34.58|30.38|34.58|30.38|34.58|30.38|34.58|30.38|0
1646667890000|2022-03-07 15:44:50|34.74|30.54|34.89|30.69|34.89|30.69|34.74|30.54|0
1646667900000|2022-03-07 15:45:00|34.96|30.76|35.04|30.84|35.04|30.84|34.96|30.76|0
1646667910000|2022-03-07 15:45:10|34.81|30.61|34.93|30.73|34.93|30.73|34.81|30.61|0
1646667920000|2022-03-07 15:45:20|35.12|30.92|35.12|30.92|35.12|30.92|35.12|30.92|0
1646667930000|2022-03-07 15:45:30|35|30.8|35.19|30.99|35.19|30.99|35|30.8|0
1646667940000|2022-03-07 15:45:40|35.17|30.97|35.35|31.15|35.35|31.15|35.17|30.97|0
1646667950000|2022-03-07 15:45:50|35.29|31.09|35.39|31.19|35.39|31.19|35.29|31.09|0
1646667960000|2022-03-07 15:46:00|35.35|31.15|35.19|30.99|35.35|31.15|35.19|30.99|0
1646667970000|2022-03-07 15:46:10|35.35|31.15|35.31|31.11|35.35|31.15|35.31|31.11|0
1646667980000|2022-03-07 15:46:20|35.13|30.93|35.12|30.92|35.13|30.93|35.12|30.92|0
1646667990000|2022-03-07 15:46:30|35.04|30.84|34.96|30.76|35.04|30.84|34.96|30.76|0
1646668000000|2022-03-07 15:46:40|34.93|30.73|34.81|30.61|34.93|30.73|34.81|30.61|0
1646668010000|2022-03-07 15:46:50|34.7|30.5|34.55|30.35|34.7|30.5|34.55|30.35|0
1646668020000|2022-03-07 15:47:00|34.7|30.5|34.66|30.46|34.7|30.5|34.66|30.46|0
1646668030000|2022-03-07 15:47:10|34.73|30.53|34.43|30.23|34.73|30.53|34.43|30.23|0
1646668040000|2022-03-07 15:47:20|34.09|29.89|34.09|29.89|34.09|29.89|34.09|29.89|0
1646668050000|2022-03-07 15:47:30|34.39|30.19|34.19|29.99|34.39|30.19|34.19|29.99|0
1646668060000|2022-03-07 15:47:40|34.21|30.01|34.24|30.04|34.24|30.04|34.21|30.01|0
1646668070000|2022-03-07 15:47:50|34.26|30.06|34.26|30.06|34.26|30.06|34.26|30.06|0
1646668080000|2022-03-07 15:48:00|34.43|30.23|34.32|30.12|34.43|30.23|34.32|30.12|0
1646668090000|2022-03-07 15:48:10|34.47|30.27|34.55|30.35|34.55|30.35|34.47|30.27|0
1646668100000|2022-03-07 15:48:20|34.68|30.48|34.73|30.53|34.73|30.53|34.68|30.48|0
1646668110000|2022-03-07 15:48:30|34.7|30.5|34.58|30.38|34.7|30.5|34.58|30.38|0
1646668120000|2022-03-07 15:48:40|34.55|30.35|34.58|30.38|34.58|30.38|34.55|30.35|0
1646668130000|2022-03-07 15:48:50|34.43|30.23|34.36|30.16|34.43|30.23|34.36|30.16|0
1646668150000|2022-03-07 15:49:10|34.54|30.34|34.43|30.23|34.54|30.34|34.43|30.23|0
1646668160000|2022-03-07 15:49:20|34.28|30.08|34.28|30.08|34.28|30.08|34.28|30.08|0
1646668170000|2022-03-07 15:49:30|34.36|30.16|34.43|30.23|34.43|30.23|34.36|30.16|0
1646668180000|2022-03-07 15:49:40|34.62|30.42|34.62|30.42|34.62|30.42|34.62|30.42|0
1646668190000|2022-03-07 15:49:50|34.66|30.46|34.51|30.31|34.66|30.46|34.51|30.31|0
1646668200000|2022-03-07 15:50:00|34.47|30.27|34.24|30.04|34.47|30.27|34.24|30.04|0
1646668210000|2022-03-07 15:50:10|34.41|30.21|34.41|30.21|34.41|30.21|34.41|30.21|0
1646668220000|2022-03-07 15:50:20|34.39|30.19|34.39|30.19|34.39|30.19|34.39|30.19|0
1646668230000|2022-03-07 15:50:30|34.24|30.04|34.17|29.97|34.24|30.04|34.17|29.97|0
1646668240000|2022-03-07 15:50:40|34.47|30.27|34.45|30.25|34.47|30.27|34.45|30.25|0
1646668250000|2022-03-07 15:50:50|34.47|30.27|34.24|30.04|34.47|30.27|34.24|30.04|0
1646668260000|2022-03-07 15:51:00|34.28|30.08|34.07|29.87|34.28|30.08|34.07|29.87|0
1646668270000|2022-03-07 15:51:10|34.06|29.86|34.06|29.86|34.06|29.86|34.06|29.86|0
1646668280000|2022-03-07 15:51:20|33.94|29.74|33.91|29.71|33.94|29.74|33.91|29.71|0
1646668290000|2022-03-07 15:51:30|33.94|29.74|34.09|29.89|34.09|29.89|33.94|29.74|0
1646668300000|2022-03-07 15:51:40|34.28|30.08|34.21|30.01|34.28|30.08|34.21|30.01|0
1646668310000|2022-03-07 15:51:50|34.36|30.16|34.6|30.4|34.6|30.4|34.36|30.16|0
1646668320000|2022-03-07 15:52:00|34.96|30.76|34.77|30.57|34.96|30.76|34.77|30.57|0
1646668330000|2022-03-07 15:52:10|35.08|30.88|35.02|30.82|35.08|30.88|35.02|30.82|0
1646668340000|2022-03-07 15:52:20|34.92|30.72|35.13|30.93|35.13|30.93|34.92|30.72|0
1646668350000|2022-03-07 15:52:30|34.92|30.72|34.92|30.72|34.92|30.72|34.92|30.72|0
1646668360000|2022-03-07 15:52:40|35.11|30.91|35|30.8|35.11|30.91|35|30.8|0
1646668370000|2022-03-07 15:52:50|34.77|30.57|34.85|30.65|34.85|30.65|34.77|30.57|0
1646668380000|2022-03-07 15:53:00|34.54|30.34|34.51|30.31|34.54|30.34|34.51|30.31|0
1646668390000|2022-03-07 15:53:10|34.56|30.36|34.51|30.31|34.56|30.36|34.51|30.31|0
1646668400000|2022-03-07 15:53:20|34.36|30.16|34.28|30.08|34.36|30.16|34.28|30.08|0
1646668410000|2022-03-07 15:53:30|34.09|29.89|34.26|30.06|34.26|30.06|34.09|29.89|0
1646668420000|2022-03-07 15:53:40|34.09|29.89|34.15|29.95|34.15|29.95|34.09|29.89|0
1646668430000|2022-03-07 15:53:50|34.09|29.89|34.02|29.82|34.09|29.89|34.02|29.82|0
1646668440000|2022-03-07 15:54:00|33.78|29.58|33.79|29.59|33.79|29.59|33.78|29.58|0
1646668450000|2022-03-07 15:54:10|33.72|29.52|33.63|29.43|33.72|29.52|33.63|29.43|0
1646668460000|2022-03-07 15:54:20|33.72|29.52|33.76|29.56|33.76|29.56|33.72|29.52|0
1646668480000|2022-03-07 15:54:40|33.68|29.48|33.68|29.48|33.68|29.48|33.68|29.48|0
1646668490000|2022-03-07 15:54:50|33.65|29.45|33.65|29.45|33.65|29.45|33.65|29.45|0
1646668500000|2022-03-07 15:55:00|33.72|29.52|33.68|29.48|33.72|29.52|33.68|29.48|0
1646668510000|2022-03-07 15:55:10|33.65|29.45|33.61|29.41|33.65|29.45|33.61|29.41|0
1646668520000|2022-03-07 15:55:20|33.65|29.45|33.76|29.56|33.76|29.56|33.65|29.45|0
1646668530000|2022-03-07 15:55:30|33.83|29.63|33.83|29.63|33.83|29.63|33.83|29.63|0
1646668540000|2022-03-07 15:55:40|33.7|29.5|33.54|29.34|33.7|29.5|33.54|29.34|0
1646668550000|2022-03-07 15:55:50|33.57|29.37|33.57|29.37|33.57|29.37|33.57|29.37|0
1646668560000|2022-03-07 15:56:00|33.76|29.56|33.57|29.37|33.76|29.56|33.57|29.37|0
1646668570000|2022-03-07 15:56:10|33.52|29.32|33.66|29.46|33.66|29.46|33.52|29.32|0
1646668580000|2022-03-07 15:56:20|33.65|29.45|33.57|29.37|33.65|29.45|33.57|29.37|0
1646668590000|2022-03-07 15:56:30|33.61|29.41|33.5|29.3|33.61|29.41|33.5|29.3|0
1646668600000|2022-03-07 15:56:40|33.65|29.45|33.65|29.45|33.65|29.45|33.65|29.45|0
1646668610000|2022-03-07 15:56:50|33.53|29.33|33.65|29.45|33.65|29.45|33.53|29.33|0
1646668620000|2022-03-07 15:57:00|33.72|29.52|33.94|29.74|33.94|29.74|33.72|29.52|0
1646668630000|2022-03-07 15:57:10|33.98|29.78|33.91|29.71|33.98|29.78|33.91|29.71|0
1646668640000|2022-03-07 15:57:20|33.94|29.74|33.83|29.63|33.94|29.74|33.83|29.63|0
1646668650000|2022-03-07 15:57:30|33.76|29.56|33.63|29.43|33.76|29.56|33.63|29.43|0
1646668660000|2022-03-07 15:57:40|33.76|29.56|33.68|29.48|33.76|29.56|33.68|29.48|0
1646668670000|2022-03-07 15:57:50|33.53|29.33|33.57|29.37|33.57|29.37|33.53|29.33|0
1646668680000|2022-03-07 15:58:00|33.48|29.28|33.53|29.33|33.53|29.33|33.48|29.28|0
1646668690000|2022-03-07 15:58:10|33.57|29.37|33.55|29.35|33.57|29.37|33.55|29.35|0
1646668700000|2022-03-07 15:58:20|33.35|29.15|33.68|29.48|33.68|29.48|33.35|29.15|0
1646668710000|2022-03-07 15:58:30|34.03|29.83|33.87|29.67|34.03|29.83|33.87|29.67|0
1646668720000|2022-03-07 15:58:40|33.96|29.76|33.96|29.76|33.96|29.76|33.96|29.76|0
1646668730000|2022-03-07 15:58:50|33.89|29.69|34.02|29.82|34.02|29.82|33.89|29.69|0
1646668740000|2022-03-07 15:59:00|34.17|29.97|34.13|29.93|34.17|29.97|34.13|29.93|0
1646668750000|2022-03-07 15:59:10|34.02|29.82|34.39|30.19|34.39|30.19|34.02|29.82|0
1646668760000|2022-03-07 15:59:20|34.5|30.3|34.58|30.38|34.58|30.38|34.5|30.3|0
1646668770000|2022-03-07 15:59:30|34.35|30.15|34.39|30.19|34.39|30.19|34.35|30.15|0
1646668780000|2022-03-07 15:59:40|34.2|30|34.17|29.97|34.2|30|34.17|29.97|0
1646668790000|2022-03-07 15:59:50|34.2|30|34.17|29.97|34.2|30|34.17|29.97|0
1646668810000|2022-03-07 16:00:10|35.52|31.32|35.52|31.32|35.52|31.32|35.52|31.32|0
1646668820000|2022-03-07 16:00:20|35.54|31.34|35.58|31.38|35.58|31.38|35.54|31.34|0
1646668830000|2022-03-07 16:00:30|35.85|31.65|35.7|31.5|35.85|31.65|35.7|31.5|0
1646668840000|2022-03-07 16:00:40|35.66|31.46|35.66|31.46|35.66|31.46|35.66|31.46|0
1646668850000|2022-03-07 16:00:50|35.62|31.42|35.54|31.34|35.62|31.42|35.54|31.34|0
1646668860000|2022-03-07 16:01:00|35.58|31.38|35.62|31.42|35.62|31.42|35.58|31.38|0
1646668870000|2022-03-07 16:01:10|35.5|31.3|35.48|31.28|35.5|31.3|35.48|31.28|0
1646668880000|2022-03-07 16:01:20|35.5|31.3|35.5|31.3|35.5|31.3|35.5|31.3|0
1646668890000|2022-03-07 16:01:30|35.43|31.23|35.4|31.2|35.43|31.23|35.4|31.2|0
1646668900000|2022-03-07 16:01:40|35.43|31.23|35.4|31.2|35.43|31.23|35.4|31.2|0
1646668910000|2022-03-07 16:01:50|35.33|31.13|35.27|31.07|35.33|31.13|35.27|31.07|0
1646668920000|2022-03-07 16:02:00|35.16|30.96|35.16|30.96|35.16|30.96|35.16|30.96|0
1646668940000|2022-03-07 16:02:20|34.94|30.74|34.93|30.73|34.94|30.74|34.93|30.73|0
1646668950000|2022-03-07 16:02:30|34.89|30.69|34.66|30.46|34.89|30.69|34.66|30.46|0
1646668960000|2022-03-07 16:02:40|34.53|30.33|34.47|30.27|34.53|30.33|34.47|30.27|0
1646668970000|2022-03-07 16:02:50|34.53|30.33|34.55|30.35|34.55|30.35|34.53|30.33|0
1646668980000|2022-03-07 16:03:00|34.62|30.42|34.62|30.42|34.62|30.42|34.62|30.42|0
1646668990000|2022-03-07 16:03:10|34.55|30.35|34.55|30.35|34.55|30.35|34.55|30.35|0
1646669000000|2022-03-07 16:03:20|34.58|30.38|34.58|30.38|34.58|30.38|34.58|30.38|0
1646669010000|2022-03-07 16:03:30|34.55|30.35|34.51|30.31|34.55|30.35|34.51|30.31|0
1646669020000|2022-03-07 16:03:40|34.47|30.27|34.43|30.23|34.47|30.27|34.43|30.23|0
1646669030000|2022-03-07 16:03:50|34.4|30.2|34.4|30.2|34.4|30.2|34.4|30.2|0
1646669040000|2022-03-07 16:04:00|34.47|30.27|34.53|30.33|34.53|30.33|34.47|30.27|0
1646669060000|2022-03-07 16:04:20|34.57|30.37|34.7|30.5|34.7|30.5|34.57|30.37|0
1646669070000|2022-03-07 16:04:30|34.68|30.48|34.7|30.5|34.7|30.5|34.68|30.48|0
1646669080000|2022-03-07 16:04:40|34.66|30.46|34.58|30.38|34.66|30.46|34.58|30.38|0
1646669090000|2022-03-07 16:04:50|34.74|30.54|34.66|30.46|34.74|30.54|34.66|30.46|0
1646669100000|2022-03-07 16:05:00|34.7|30.5|34.62|30.42|34.7|30.5|34.62|30.42|0
1646669110000|2022-03-07 16:05:10|34.66|30.46|34.66|30.46|34.66|30.46|34.66|30.46|0
1646669120000|2022-03-07 16:05:20|34.55|30.35|34.58|30.38|34.58|30.38|34.55|30.35|0
1646669130000|2022-03-07 16:05:30|34.55|30.35|34.58|30.38|34.58|30.38|34.55|30.35|0
1646669140000|2022-03-07 16:05:40|34.47|30.27|34.55|30.35|34.55|30.35|34.47|30.27|0
1646669150000|2022-03-07 16:05:50|34.58|30.38|34.55|30.35|34.58|30.38|34.55|30.35|0
1646669160000|2022-03-07 16:06:00|34.45|30.25|34.43|30.23|34.45|30.25|34.43|30.23|0
1646669170000|2022-03-07 16:06:10|34.4|30.2|34.47|30.27|34.47|30.27|34.4|30.2|0
1646669180000|2022-03-07 16:06:20|34.43|30.23|34.47|30.27|34.47|30.27|34.43|30.23|0
1646669190000|2022-03-07 16:06:30|34.53|30.33|34.53|30.33|34.53|30.33|34.53|30.33|0
1646669200000|2022-03-07 16:06:40|34.55|30.35|34.47|30.27|34.55|30.35|34.47|30.27|0
1646669220000|2022-03-07 16:07:00|34.43|30.23|34.53|30.33|34.53|30.33|34.43|30.23|0
1646669230000|2022-03-07 16:07:10|34.51|30.31|34.58|30.38|34.58|30.38|34.51|30.31|0
1646669240000|2022-03-07 16:07:20|34.6|30.4|34.6|30.4|34.6|30.4|34.6|30.4|0
1646669250000|2022-03-07 16:07:30|34.55|30.35|34.66|30.46|34.66|30.46|34.55|30.35|0
1646669260000|2022-03-07 16:07:40|34.74|30.54|34.74|30.54|34.74|30.54|34.74|30.54|0
1646669270000|2022-03-07 16:07:50|34.83|30.63|34.89|30.69|34.89|30.69|34.83|30.63|0
1646669280000|2022-03-07 16:08:00|34.96|30.76|35|30.8|35|30.8|34.96|30.76|0
1646669290000|2022-03-07 16:08:10|34.93|30.73|34.96|30.76|34.96|30.76|34.93|30.73|0
1646669300000|2022-03-07 16:08:20|34.77|30.57|34.77|30.57|34.77|30.57|34.77|30.57|0
1646669310000|2022-03-07 16:08:30|34.72|30.52|34.89|30.69|34.89|30.69|34.72|30.52|0
1646669320000|2022-03-07 16:08:40|35.12|30.92|35.12|30.92|35.12|30.92|35.12|30.92|0
1646669330000|2022-03-07 16:08:50|35.04|30.84|35.12|30.92|35.12|30.92|35.04|30.84|0
1646669340000|2022-03-07 16:09:00|35|30.8|35.12|30.92|35.12|30.92|35|30.8|0
1646669350000|2022-03-07 16:09:10|35.15|30.95|34.96|30.76|35.15|30.95|34.96|30.76|0
1646669360000|2022-03-07 16:09:20|35.15|30.95|35.27|31.07|35.27|31.07|35.15|30.95|0
1646669380000|2022-03-07 16:09:40|35.29|31.09|35.27|31.07|35.29|31.09|35.27|31.07|0
1646669390000|2022-03-07 16:09:50|35.37|31.17|35.31|31.11|35.37|31.17|35.31|31.11|0
1646669400000|2022-03-07 16:10:00|35.23|31.03|35.15|30.95|35.23|31.03|35.15|30.95|0
1646669410000|2022-03-07 16:10:10|35.35|31.15|35.31|31.11|35.35|31.15|35.31|31.11|0
1646669420000|2022-03-07 16:10:20|35.27|31.07|35.27|31.07|35.27|31.07|35.27|31.07|0
1646669430000|2022-03-07 16:10:30|35.12|30.92|35.12|30.92|35.12|30.92|35.12|30.92|0
1646669440000|2022-03-07 16:10:40|35.08|30.88|35.08|30.88|35.08|30.88|35.08|30.88|0
1646669450000|2022-03-07 16:10:50|35.04|30.84|34.93|30.73|35.04|30.84|34.93|30.73|0
1646669460000|2022-03-07 16:11:00|34.89|30.69|34.96|30.76|34.96|30.76|34.89|30.69|0
1646669470000|2022-03-07 16:11:10|34.81|30.61|34.85|30.65|34.85|30.65|34.81|30.61|0
1646669480000|2022-03-07 16:11:20|34.77|30.57|34.66|30.46|34.77|30.57|34.66|30.46|0
1646669490000|2022-03-07 16:11:30|34.58|30.38|34.62|30.42|34.62|30.42|34.58|30.38|0
1646669500000|2022-03-07 16:11:40|34.66|30.46|34.62|30.42|34.66|30.46|34.62|30.42|0
1646669510000|2022-03-07 16:11:50|34.68|30.48|34.58|30.38|34.68|30.48|34.58|30.38|0
1646669520000|2022-03-07 16:12:00|34.7|30.5|34.55|30.35|34.7|30.5|34.55|30.35|0
1646669530000|2022-03-07 16:12:10|34.41|30.21|34.36|30.16|34.41|30.21|34.36|30.16|0
1646669540000|2022-03-07 16:12:20|34.28|30.08|33.98|29.78|34.28|30.08|33.98|29.78|0
1646669550000|2022-03-07 16:12:30|34.11|29.91|34.17|29.97|34.17|29.97|34.11|29.91|0
1646669560000|2022-03-07 16:12:40|34.39|30.19|34.36|30.16|34.39|30.19|34.36|30.16|0
1646669570000|2022-03-07 16:12:50|34.15|29.95|34.24|30.04|34.24|30.04|34.15|29.95|0
1646669580000|2022-03-07 16:13:00|34.17|29.97|34.17|29.97|34.17|29.97|34.17|29.97|0
1646669590000|2022-03-07 16:13:10|34.21|30.01|34.21|30.01|34.21|30.01|34.21|30.01|0
1646669600000|2022-03-07 16:13:20|34.19|29.99|34.19|29.99|34.19|29.99|34.19|29.99|0
1646669610000|2022-03-07 16:13:30|34.22|30.02|34.22|30.02|34.22|30.02|34.22|30.02|0
1646669620000|2022-03-07 16:13:40|34.28|30.08|34.28|30.08|34.28|30.08|34.28|30.08|0
1646669630000|2022-03-07 16:13:50|34.39|30.19|34.39|30.19|34.39|30.19|34.39|30.19|0
1646669640000|2022-03-07 16:14:00|34.28|30.08|34.32|30.12|34.32|30.12|34.28|30.08|0
1646669650000|2022-03-07 16:14:10|34.55|30.35|34.43|30.23|34.55|30.35|34.43|30.23|0
1646669660000|2022-03-07 16:14:20|34.51|30.31|34.51|30.31|34.51|30.31|34.51|30.31|0
1646669700000|2022-03-07 16:15:00|34.95|30.75|35.11|30.91|35.11|30.91|34.95|30.75|0
1646669710000|2022-03-07 16:15:10|35.14|30.94|35.26|31.06|35.26|31.06|35.14|30.94|0
1646669720000|2022-03-07 16:15:20|35.28|31.08|35.45|31.25|35.45|31.25|35.28|31.08|0
1646669730000|2022-03-07 16:15:30|35.18|30.98|35.43|31.23|35.43|31.23|35.18|30.98|0
1646669740000|2022-03-07 16:15:40|35.49|31.29|35.37|31.17|35.49|31.29|35.37|31.17|0
1646669750000|2022-03-07 16:15:50|35.3|31.1|35.34|31.14|35.34|31.14|35.3|31.1|0
1646669760000|2022-03-07 16:16:00|35.22|31.02|35.37|31.17|35.37|31.17|35.22|31.02|0
1646669770000|2022-03-07 16:16:10|35.45|31.25|35.57|31.37|35.57|31.37|35.45|31.25|0
1646669780000|2022-03-07 16:16:20|35.72|31.52|35.64|31.44|35.72|31.52|35.64|31.44|0
1646669790000|2022-03-07 16:16:30|35.68|31.48|35.68|31.48|35.68|31.48|35.68|31.48|0
1646669800000|2022-03-07 16:16:40|35.53|31.33|35.45|31.25|35.53|31.33|35.45|31.25|0
1646669810000|2022-03-07 16:16:50|35.57|31.37|35.68|31.48|35.68|31.48|35.57|31.37|0
1646669820000|2022-03-07 16:17:00|35.8|31.6|36.03|31.83|36.03|31.83|35.8|31.6|0
1646669830000|2022-03-07 16:17:10|36.11|31.91|36.03|31.83|36.11|31.91|36.03|31.83|0
1646669840000|2022-03-07 16:17:20|35.88|31.68|35.8|31.6|35.88|31.68|35.8|31.6|0
1646669850000|2022-03-07 16:17:30|35.76|31.56|35.72|31.52|35.76|31.56|35.72|31.52|0
1646669860000|2022-03-07 16:17:40|35.88|31.68|35.76|31.56|35.88|31.68|35.76|31.56|0
1646669870000|2022-03-07 16:17:50|35.84|31.64|35.84|31.64|35.84|31.64|35.84|31.64|0
1646669880000|2022-03-07 16:18:00|35.8|31.6|36.01|31.81|36.01|31.81|35.8|31.6|0
1646669890000|2022-03-07 16:18:10|36.11|31.91|36.07|31.87|36.11|31.91|36.07|31.87|0
1646669900000|2022-03-07 16:18:20|36.13|31.93|36.13|31.93|36.13|31.93|36.13|31.93|0
1646669910000|2022-03-07 16:18:30|36.11|31.91|36.19|31.99|36.19|31.99|36.11|31.91|0
1646669920000|2022-03-07 16:18:40|36.35|32.15|36.5|32.3|36.5|32.3|36.35|32.15|0
1646669930000|2022-03-07 16:18:50|36.43|32.23|36.47|32.27|36.47|32.27|36.43|32.23|0
1646669940000|2022-03-07 16:19:00|36.54|32.34|36.19|31.99|36.54|32.34|36.19|31.99|0
1646669950000|2022-03-07 16:19:10|35.97|31.77|36.15|31.95|36.15|31.95|35.97|31.77|0
1646669960000|2022-03-07 16:19:20|35.99|31.79|36.03|31.83|36.03|31.83|35.99|31.79|0
1646669970000|2022-03-07 16:19:30|36.11|31.91|36.11|31.91|36.11|31.91|36.11|31.91|0
1646669980000|2022-03-07 16:19:40|35.92|31.72|36.03|31.83|36.03|31.83|35.92|31.72|0
1646669990000|2022-03-07 16:19:50|35.99|31.79|35.92|31.72|35.99|31.79|35.92|31.72|0
1646670000000|2022-03-07 16:20:00|35.88|31.68|35.92|31.72|35.92|31.72|35.88|31.68|0
1646670010000|2022-03-07 16:20:10|36.05|31.85|35.99|31.79|36.05|31.85|35.99|31.79|0
1646670020000|2022-03-07 16:20:20|35.95|31.75|35.66|31.46|35.95|31.75|35.66|31.46|0
1646670030000|2022-03-07 16:20:30|35.72|31.52|35.72|31.52|35.72|31.52|35.72|31.52|0
1646670040000|2022-03-07 16:20:40|35.68|31.48|35.68|31.48|35.68|31.48|35.68|31.48|0
1646670050000|2022-03-07 16:20:50|35.92|31.72|35.92|31.72|35.92|31.72|35.92|31.72|0
1646670060000|2022-03-07 16:21:00|35.99|31.79|36.07|31.87|36.07|31.87|35.99|31.79|0
1646670070000|2022-03-07 16:21:10|36.29|32.09|36.27|32.07|36.29|32.09|36.27|32.07|0
1646670080000|2022-03-07 16:21:20|36.09|31.89|35.97|31.77|36.09|31.89|35.97|31.77|0
1646670090000|2022-03-07 16:21:30|35.89|31.69|35.8|31.6|35.89|31.69|35.8|31.6|0
1646670100000|2022-03-07 16:21:40|35.76|31.56|35.64|31.44|35.76|31.56|35.64|31.44|0
1646670110000|2022-03-07 16:21:50|35.49|31.29|35.53|31.33|35.53|31.33|35.49|31.29|0
1646670120000|2022-03-07 16:22:00|35.68|31.48|35.37|31.17|35.68|31.48|35.37|31.17|0
1646670130000|2022-03-07 16:22:10|35.74|31.54|35.72|31.52|35.74|31.54|35.72|31.52|0
1646670140000|2022-03-07 16:22:20|35.84|31.64|36.07|31.87|36.07|31.87|35.84|31.64|0
1646670150000|2022-03-07 16:22:30|35.91|31.71|35.91|31.71|35.91|31.71|35.91|31.71|0
1646670160000|2022-03-07 16:22:40|35.99|31.79|35.99|31.79|35.99|31.79|35.99|31.79|0
1646670170000|2022-03-07 16:22:50|36.03|31.83|35.99|31.79|36.03|31.83|35.99|31.79|0
1646670180000|2022-03-07 16:23:00|36.03|31.83|36.11|31.91|36.11|31.91|36.03|31.83|0
1646670190000|2022-03-07 16:23:10|36.03|31.83|35.95|31.75|36.03|31.83|35.95|31.75|0
1646670200000|2022-03-07 16:23:20|35.88|31.68|35.84|31.64|35.88|31.68|35.84|31.64|0
1646670210000|2022-03-07 16:23:30|35.8|31.6|35.84|31.64|35.84|31.64|35.8|31.6|0
1646670220000|2022-03-07 16:23:40|35.64|31.44|35.56|31.36|35.64|31.44|35.56|31.36|0
1646670230000|2022-03-07 16:23:50|35.45|31.25|35.45|31.25|35.45|31.25|35.45|31.25|0
1646670240000|2022-03-07 16:24:00|35.41|31.21|35.49|31.29|35.49|31.29|35.41|31.21|0
1646670250000|2022-03-07 16:24:10|35.56|31.36|35.56|31.36|35.56|31.36|35.56|31.36|0
1646670270000|2022-03-07 16:24:30|35.64|31.44|35.72|31.52|35.72|31.52|35.64|31.44|0
1646670280000|2022-03-07 16:24:40|35.56|31.36|35.56|31.36|35.56|31.36|35.56|31.36|0
1646670290000|2022-03-07 16:24:50|35.49|31.29|35.33|31.13|35.49|31.29|35.33|31.13|0
1646670300000|2022-03-07 16:25:00|35.29|31.09|35.53|31.33|35.53|31.33|35.29|31.09|0
1646670310000|2022-03-07 16:25:10|35.33|31.13|35.37|31.17|35.37|31.17|35.33|31.13|0
1646670320000|2022-03-07 16:25:20|35.49|31.29|35.49|31.29|35.49|31.29|35.49|31.29|0
1646670330000|2022-03-07 16:25:30|35.56|31.36|35.53|31.33|35.56|31.36|35.53|31.33|0
1646670340000|2022-03-07 16:25:40|35.37|31.17|35.26|31.06|35.37|31.17|35.26|31.06|0
1646670350000|2022-03-07 16:25:50|35.33|31.13|35.49|31.29|35.49|31.29|35.33|31.13|0
1646670360000|2022-03-07 16:26:00|35.41|31.21|35.37|31.17|35.41|31.21|35.37|31.17|0
1646670370000|2022-03-07 16:26:10|35.41|31.21|35.6|31.4|35.6|31.4|35.41|31.21|0
1646670380000|2022-03-07 16:26:20|35.72|31.52|35.6|31.4|35.72|31.52|35.6|31.4|0
1646670390000|2022-03-07 16:26:30|35.47|31.27|35.56|31.36|35.56|31.36|35.47|31.27|0
1646670400000|2022-03-07 16:26:40|35.6|31.4|35.54|31.34|35.6|31.4|35.54|31.34|0
1646670410000|2022-03-07 16:26:50|35.49|31.29|35.41|31.21|35.49|31.29|35.41|31.21|0
1646670420000|2022-03-07 16:27:00|35.22|31.02|35.22|31.02|35.22|31.02|35.22|31.02|0
1646670430000|2022-03-07 16:27:10|35.26|31.06|35.22|31.02|35.26|31.06|35.22|31.02|0
1646670440000|2022-03-07 16:27:20|35.26|31.06|35.33|31.13|35.33|31.13|35.26|31.06|0
1646670450000|2022-03-07 16:27:30|35.35|31.15|35.35|31.15|35.35|31.15|35.35|31.15|0
1646670460000|2022-03-07 16:27:40|35.41|31.21|35.24|31.04|35.41|31.21|35.24|31.04|0
1646670470000|2022-03-07 16:27:50|35.25|31.05|35.41|31.21|35.41|31.21|35.25|31.05|0
1646670480000|2022-03-07 16:28:00|35.33|31.13|35.29|31.09|35.33|31.13|35.29|31.09|0
1646670490000|2022-03-07 16:28:10|35.33|31.13|35.49|31.29|35.49|31.29|35.33|31.13|0
1646670500000|2022-03-07 16:28:20|35.56|31.36|35.56|31.36|35.56|31.36|35.56|31.36|0
1646670510000|2022-03-07 16:28:30|35.41|31.21|35.22|31.02|35.41|31.21|35.22|31.02|0
1646670520000|2022-03-07 16:28:40|35.25|31.05|35.25|31.05|35.25|31.05|35.25|31.05|0
1646670530000|2022-03-07 16:28:50|35.29|31.09|35.49|31.29|35.49|31.29|35.29|31.09|0
1646670540000|2022-03-07 16:29:00|35.45|31.25|35.25|31.05|35.45|31.25|35.25|31.05|0
1646670550000|2022-03-07 16:29:10|35.22|31.02|35.29|31.09|35.29|31.09|35.22|31.02|0
1646670560000|2022-03-07 16:29:20|35.37|31.17|35.29|31.09|35.37|31.17|35.29|31.09|0
1646670570000|2022-03-07 16:29:30|35.25|31.05|35.37|31.17|35.37|31.17|35.25|31.05|0
1646670580000|2022-03-07 16:29:40|35.29|31.09|35.25|31.05|35.29|31.09|35.25|31.05|0
1646670590000|2022-03-07 16:29:50|35.33|31.13|35.29|31.09|35.33|31.13|35.29|31.09|0
1646670600000|2022-03-07 16:30:00|35.33|31.13|35.41|31.21|35.41|31.21|35.33|31.13|0
1646670610000|2022-03-07 16:30:10|35.37|31.17|35.37|31.17|35.37|31.17|35.37|31.17|0
1646670620000|2022-03-07 16:30:20|35.22|31.02|35.39|31.19|35.39|31.19|35.22|31.02|0
1646670630000|2022-03-07 16:30:30|35.22|31.02|34.99|30.79|35.22|31.02|34.99|30.79|0
1646670640000|2022-03-07 16:30:40|34.83|30.63|34.83|30.63|34.83|30.63|34.83|30.63|0
1646670650000|2022-03-07 16:30:50|34.7|30.5|34.7|30.5|34.7|30.5|34.7|30.5|0
1646670660000|2022-03-07 16:31:00|34.8|30.6|34.68|30.48|34.8|30.6|34.68|30.48|0
1646670670000|2022-03-07 16:31:10|34.8|30.6|34.76|30.56|34.8|30.6|34.76|30.56|0
1646670680000|2022-03-07 16:31:20|34.64|30.44|34.61|30.41|34.64|30.44|34.61|30.41|0
1646670690000|2022-03-07 16:31:30|34.38|30.18|34.34|30.14|34.38|30.18|34.34|30.14|0
1646670700000|2022-03-07 16:31:40|34.23|30.03|34.34|30.14|34.34|30.14|34.23|30.03|0
1646670710000|2022-03-07 16:31:50|34.23|30.03|34.19|29.99|34.23|30.03|34.19|29.99|0
1646670720000|2022-03-07 16:32:00|33.93|29.73|34.08|29.88|34.08|29.88|33.93|29.73|0
1646670730000|2022-03-07 16:32:10|34.12|29.92|34.12|29.92|34.12|29.92|34.12|29.92|0
1646670740000|2022-03-07 16:32:20|34.15|29.95|34.15|29.95|34.15|29.95|34.15|29.95|0
1646670750000|2022-03-07 16:32:30|34.19|29.99|34.3|30.1|34.3|30.1|34.19|29.99|0
1646670760000|2022-03-07 16:32:40|34.34|30.14|34.3|30.1|34.34|30.14|34.3|30.1|0
1646670770000|2022-03-07 16:32:50|34.25|30.05|34.23|30.03|34.25|30.05|34.23|30.03|0
1646670780000|2022-03-07 16:33:00|34.19|29.99|34.19|29.99|34.19|29.99|34.19|29.99|0
1646670790000|2022-03-07 16:33:10|34.02|29.82|34.04|29.84|34.04|29.84|34.02|29.82|0
1646670800000|2022-03-07 16:33:20|33.86|29.66|33.86|29.66|33.86|29.66|33.86|29.66|0
1646670820000|2022-03-07 16:33:40|33.93|29.73|33.82|29.62|33.93|29.73|33.82|29.62|0
1646670830000|2022-03-07 16:33:50|33.84|29.64|33.86|29.66|33.86|29.66|33.84|29.64|0
1646670840000|2022-03-07 16:34:00|33.91|29.71|34.15|29.95|34.15|29.95|33.91|29.71|0
1646670850000|2022-03-07 16:34:10|34.04|29.84|34.08|29.88|34.08|29.88|34.04|29.84|0
1646670860000|2022-03-07 16:34:20|34|29.8|33.97|29.77|34|29.8|33.97|29.77|0
1646670870000|2022-03-07 16:34:30|33.89|29.69|33.82|29.62|33.89|29.69|33.82|29.62|0
1646670880000|2022-03-07 16:34:40|33.74|29.54|33.76|29.56|33.76|29.56|33.74|29.54|0
1646670890000|2022-03-07 16:34:50|33.74|29.54|33.74|29.54|33.74|29.54|33.74|29.54|0
1646670900000|2022-03-07 16:35:00|33.97|29.77|33.78|29.58|33.97|29.77|33.78|29.58|0
1646670910000|2022-03-07 16:35:10|33.71|29.51|33.6|29.4|33.71|29.51|33.6|29.4|0
1646670920000|2022-03-07 16:35:20|33.67|29.47|33.67|29.47|33.67|29.47|33.67|29.47|0
1646670930000|2022-03-07 16:35:30|33.6|29.4|33.63|29.43|33.63|29.43|33.6|29.4|0
1646670940000|2022-03-07 16:35:40|33.74|29.54|33.67|29.47|33.74|29.54|33.67|29.47|0
1646670950000|2022-03-07 16:35:50|33.63|29.43|33.6|29.4|33.63|29.43|33.6|29.4|0
1646670960000|2022-03-07 16:36:00|33.52|29.32|33.3|29.1|33.52|29.32|33.3|29.1|0
1646670970000|2022-03-07 16:36:10|33.37|29.17|33.21|29.01|33.37|29.17|33.21|29.01|0
1646670980000|2022-03-07 16:36:20|33.23|29.03|33.37|29.17|33.37|29.17|33.23|29.03|0
1646670990000|2022-03-07 16:36:30|33.48|29.28|33.6|29.4|33.6|29.4|33.48|29.28|0
1646671000000|2022-03-07 16:36:40|33.45|29.25|33.45|29.25|33.45|29.25|33.45|29.25|0
1646671010000|2022-03-07 16:36:50|33.52|29.32|33.58|29.38|33.58|29.38|33.52|29.32|0
1646671020000|2022-03-07 16:37:00|33.56|29.36|33.52|29.32|33.56|29.36|33.52|29.32|0
1646671030000|2022-03-07 16:37:10|33.41|29.21|33.41|29.21|33.41|29.21|33.41|29.21|0
1646671040000|2022-03-07 16:37:20|33.45|29.25|33.32|29.12|33.45|29.25|33.32|29.12|0
1646671050000|2022-03-07 16:37:30|33.3|29.1|33.3|29.1|33.3|29.1|33.3|29.1|0
1646671060000|2022-03-07 16:37:40|33.26|29.06|33.3|29.1|33.3|29.1|33.26|29.06|0
1646671070000|2022-03-07 16:37:50|33.34|29.14|33.45|29.25|33.45|29.25|33.34|29.14|0
1646671080000|2022-03-07 16:38:00|33.3|29.1|33.34|29.14|33.34|29.14|33.3|29.1|0
1646671090000|2022-03-07 16:38:10|33.37|29.17|33.28|29.08|33.37|29.17|33.28|29.08|0
1646671100000|2022-03-07 16:38:20|33.41|29.21|33.41|29.21|33.41|29.21|33.41|29.21|0
1646671110000|2022-03-07 16:38:30|33.48|29.28|33.48|29.28|33.48|29.28|33.48|29.28|0
1646671120000|2022-03-07 16:38:40|33.52|29.32|33.56|29.36|33.56|29.36|33.52|29.32|0
1646671130000|2022-03-07 16:38:50|33.37|29.17|33.3|29.1|33.37|29.17|33.3|29.1|0
1646671140000|2022-03-07 16:39:00|33.15|28.95|33.15|28.95|33.15|28.95|33.15|28.95|0
1646671150000|2022-03-07 16:39:10|33.23|29.03|33.23|29.03|33.23|29.03|33.23|29.03|0
1646671160000|2022-03-07 16:39:20|33.26|29.06|33.3|29.1|33.3|29.1|33.26|29.06|0
1646671170000|2022-03-07 16:39:30|33.21|29.01|33.08|28.88|33.21|29.01|33.08|28.88|0
1646671180000|2022-03-07 16:39:40|32.86|28.66|32.86|28.66|32.86|28.66|32.86|28.66|0
1646671190000|2022-03-07 16:39:50|32.88|28.68|32.86|28.66|32.88|28.68|32.86|28.66|0
1646671200000|2022-03-07 16:40:00|32.9|28.7|32.57|28.37|32.9|28.7|32.57|28.37|0
1646671210000|2022-03-07 16:40:10|32.5|28.3|32.68|28.48|32.68|28.48|32.5|28.3|0
1646671220000|2022-03-07 16:40:20|32.47|28.27|32.25|28.05|32.47|28.27|32.25|28.05|0
1646671230000|2022-03-07 16:40:30|32.29|28.09|32.34|28.14|32.34|28.14|32.29|28.09|0
1646671240000|2022-03-07 16:40:40|32.39|28.19|32.54|28.34|32.54|28.34|32.39|28.19|0
1646671250000|2022-03-07 16:40:50|32.57|28.37|32.68|28.48|32.68|28.48|32.57|28.37|0
1646671260000|2022-03-07 16:41:00|32.55|28.35|32.65|28.45|32.65|28.45|32.55|28.35|0
1646671270000|2022-03-07 16:41:10|32.61|28.41|32.54|28.34|32.61|28.41|32.54|28.34|0
1646671280000|2022-03-07 16:41:20|32.65|28.45|32.65|28.45|32.65|28.45|32.65|28.45|0
1646671290000|2022-03-07 16:41:30|32.61|28.41|32.57|28.37|32.61|28.41|32.57|28.37|0
1646671300000|2022-03-07 16:41:40|32.61|28.41|32.86|28.66|32.86|28.66|32.61|28.41|0
1646671310000|2022-03-07 16:41:50|32.92|28.72|32.92|28.72|32.92|28.72|32.92|28.72|0
1646671320000|2022-03-07 16:42:00|33.01|28.81|32.99|28.79|33.01|28.81|32.99|28.79|0
1646671330000|2022-03-07 16:42:10|33.01|28.81|32.97|28.77|33.01|28.81|32.97|28.77|0
1646671340000|2022-03-07 16:42:20|33.01|28.81|33.12|28.92|33.12|28.92|33.01|28.81|0
1646671350000|2022-03-07 16:42:30|33.23|29.03|33.23|29.03|33.23|29.03|33.23|29.03|0
1646671360000|2022-03-07 16:42:40|33.26|29.06|33.23|29.03|33.26|29.06|33.23|29.03|0
1646671370000|2022-03-07 16:42:50|33.12|28.92|33.15|28.95|33.15|28.95|33.12|28.92|0
1646671380000|2022-03-07 16:43:00|32.97|28.77|32.97|28.77|32.97|28.77|32.97|28.77|0
1646671390000|2022-03-07 16:43:10|33.04|28.84|33.01|28.81|33.04|28.84|33.01|28.81|0
1646671400000|2022-03-07 16:43:20|32.93|28.73|33.04|28.84|33.04|28.84|32.93|28.73|0
1646671410000|2022-03-07 16:43:30|33.12|28.92|33.13|28.93|33.13|28.93|33.12|28.92|0
1646671420000|2022-03-07 16:43:40|33.01|28.81|32.93|28.73|33.01|28.81|32.93|28.73|0
1646671430000|2022-03-07 16:43:50|33.04|28.84|33.04|28.84|33.04|28.84|33.04|28.84|0
1646671440000|2022-03-07 16:44:00|33.15|28.95|33.15|28.95|33.15|28.95|33.15|28.95|0
1646671450000|2022-03-07 16:44:10|33.12|28.92|33.12|28.92|33.12|28.92|33.12|28.92|0
1646671460000|2022-03-07 16:44:20|33.26|29.06|33.19|28.99|33.26|29.06|33.19|28.99|0
1646671470000|2022-03-07 16:44:30|33.26|29.06|33.19|28.99|33.26|29.06|33.19|28.99|0
1646671480000|2022-03-07 16:44:40|33.26|29.06|33.3|29.1|33.3|29.1|33.26|29.06|0
1646671490000|2022-03-07 16:44:50|33.26|29.06|33.19|28.99|33.26|29.06|33.19|28.99|0
1646671500000|2022-03-07 16:45:00|35.33|31.13|35.29|31.09|35.33|31.13|35.29|31.09|0
1646671510000|2022-03-07 16:45:10|35.26|31.06|35.29|31.09|35.29|31.09|35.26|31.06|0
1646671520000|2022-03-07 16:45:20|35.35|31.15|35.41|31.21|35.41|31.21|35.35|31.15|0
1646671530000|2022-03-07 16:45:30|35.45|31.25|35.37|31.17|35.45|31.25|35.37|31.17|0
1646671540000|2022-03-07 16:45:40|35.29|31.09|35.29|31.09|35.29|31.09|35.29|31.09|0
1646671550000|2022-03-07 16:45:50|35.35|31.15|35.35|31.15|35.35|31.15|35.35|31.15|0
1646671560000|2022-03-07 16:46:00|35.33|31.13|35.49|31.29|35.49|31.29|35.33|31.13|0
1646671570000|2022-03-07 16:46:10|35.56|31.36|35.58|31.38|35.58|31.38|35.56|31.36|0
1646671580000|2022-03-07 16:46:20|35.68|31.48|35.54|31.34|35.68|31.48|35.54|31.34|0
1646671590000|2022-03-07 16:46:30|35.56|31.36|35.41|31.21|35.56|31.36|35.41|31.21|0
1646671600000|2022-03-07 16:46:40|35.49|31.29|35.43|31.23|35.49|31.29|35.43|31.23|0
1646671610000|2022-03-07 16:46:50|35.45|31.25|35.6|31.4|35.6|31.4|35.45|31.25|0
1646671620000|2022-03-07 16:47:00|35.53|31.33|35.56|31.36|35.56|31.36|35.53|31.33|0
1646671630000|2022-03-07 16:47:10|35.6|31.4|35.49|31.29|35.6|31.4|35.49|31.29|0
1646671640000|2022-03-07 16:47:20|35.52|31.32|35.52|31.32|35.52|31.32|35.52|31.32|0
1646671650000|2022-03-07 16:47:30|35.45|31.25|35.37|31.17|35.45|31.25|35.37|31.17|0
1646671660000|2022-03-07 16:47:40|35.35|31.15|35.37|31.17|35.37|31.17|35.35|31.15|0
1646671670000|2022-03-07 16:47:50|35.22|31.02|35.26|31.06|35.26|31.06|35.22|31.02|0
1646671680000|2022-03-07 16:48:00|35.22|31.02|35.18|30.98|35.22|31.02|35.18|30.98|0
1646671700000|2022-03-07 16:48:20|35.26|31.06|35.22|31.02|35.26|31.06|35.22|31.02|0
1646671710000|2022-03-07 16:48:30|35.29|31.09|35.22|31.02|35.29|31.09|35.22|31.02|0
1646671730000|2022-03-07 16:48:50|35.29|31.09|35.33|31.13|35.33|31.13|35.29|31.09|0
1646671740000|2022-03-07 16:49:00|35.29|31.09|35.29|31.09|35.29|31.09|35.29|31.09|0
1646671750000|2022-03-07 16:49:10|35.41|31.21|35.26|31.06|35.41|31.21|35.26|31.06|0
1646671760000|2022-03-07 16:49:20|35.22|31.02|35.18|30.98|35.22|31.02|35.18|30.98|0
1646671770000|2022-03-07 16:49:30|35.22|31.02|35.29|31.09|35.29|31.09|35.22|31.02|0
1646671780000|2022-03-07 16:49:40|35.37|31.17|35.25|31.05|35.37|31.17|35.25|31.05|0
1646671800000|2022-03-07 16:50:00|35.22|31.02|35.29|31.09|35.29|31.09|35.22|31.02|0
1646671810000|2022-03-07 16:50:10|35.27|31.07|35.27|31.07|35.27|31.07|35.27|31.07|0
1646671820000|2022-03-07 16:50:20|35.45|31.25|35.49|31.29|35.49|31.29|35.45|31.25|0
1646671830000|2022-03-07 16:50:30|35.52|31.32|35.56|31.36|35.56|31.36|35.52|31.32|0
1646671840000|2022-03-07 16:50:40|35.52|31.32|35.45|31.25|35.52|31.32|35.45|31.25|0
1646671850000|2022-03-07 16:50:50|35.33|31.13|35.22|31.02|35.33|31.13|35.22|31.02|0
1646671860000|2022-03-07 16:51:00|35.18|30.98|35.18|30.98|35.18|30.98|35.18|30.98|0
1646671870000|2022-03-07 16:51:10|35.22|31.02|35.22|31.02|35.22|31.02|35.22|31.02|0
1646671880000|2022-03-07 16:51:20|35.18|30.98|35.29|31.09|35.29|31.09|35.18|30.98|0
1646671890000|2022-03-07 16:51:30|35.45|31.25|35.45|31.25|35.45|31.25|35.45|31.25|0
1646671900000|2022-03-07 16:51:40|35.22|31.02|35.18|30.98|35.22|31.02|35.18|30.98|0
1646671910000|2022-03-07 16:51:50|35.22|31.02|35.22|31.02|35.22|31.02|35.22|31.02|0
1646671920000|2022-03-07 16:52:00|35.31|31.11|35.25|31.05|35.31|31.11|35.25|31.05|0
1646671930000|2022-03-07 16:52:10|35.29|31.09|35.33|31.13|35.33|31.13|35.29|31.09|0
1646671940000|2022-03-07 16:52:20|35.29|31.09|35.25|31.05|35.29|31.09|35.25|31.05|0
1646671950000|2022-03-07 16:52:30|35.29|31.09|35.25|31.05|35.29|31.09|35.25|31.05|0
1646671960000|2022-03-07 16:52:40|35.33|31.13|35.27|31.07|35.33|31.13|35.27|31.07|0
1646671970000|2022-03-07 16:52:50|35.22|31.02|35.23|31.03|35.23|31.03|35.22|31.02|0
1646671980000|2022-03-07 16:53:00|35.29|31.09|35.27|31.07|35.29|31.09|35.27|31.07|0
1646671990000|2022-03-07 16:53:10|35.33|31.13|35.25|31.05|35.33|31.13|35.25|31.05|0
1646672000000|2022-03-07 16:53:20|35.33|31.13|35.18|30.98|35.33|31.13|35.18|30.98|0
1646672010000|2022-03-07 16:53:30|35.29|31.09|35.43|31.23|35.43|31.23|35.29|31.09|0
1646672020000|2022-03-07 16:53:40|35.33|31.13|35.37|31.17|35.37|31.17|35.33|31.13|0
1646672030000|2022-03-07 16:53:50|35.25|31.05|35.22|31.02|35.25|31.05|35.22|31.02|0
1646672040000|2022-03-07 16:54:00|35.37|31.17|35.37|31.17|35.37|31.17|35.37|31.17|0
1646672050000|2022-03-07 16:54:10|35.25|31.05|35.18|30.98|35.25|31.05|35.18|30.98|0
1646672060000|2022-03-07 16:54:20|34.95|30.75|34.95|30.75|34.95|30.75|34.95|30.75|0
1646672070000|2022-03-07 16:54:30|34.8|30.6|34.83|30.63|34.83|30.63|34.8|30.6|0
1646672080000|2022-03-07 16:54:40|34.87|30.67|34.83|30.63|34.87|30.67|34.83|30.63|0
1646672090000|2022-03-07 16:54:50|34.8|30.6|34.8|30.6|34.8|30.6|34.8|30.6|0
1646672160000|2022-03-07 16:56:00|34.72|30.52|34.72|30.52|34.72|30.52|34.72|30.52|0
1646672170000|2022-03-07 16:56:10|34.68|30.48|34.61|30.41|34.68|30.48|34.61|30.41|0
1646672180000|2022-03-07 16:56:20|34.64|30.44|34.57|30.37|34.64|30.44|34.57|30.37|0
1646672190000|2022-03-07 16:56:30|34.45|30.25|34.38|30.18|34.45|30.25|34.38|30.18|0
1646672200000|2022-03-07 16:56:40|34.34|30.14|34.27|30.07|34.34|30.14|34.27|30.07|0
1646672210000|2022-03-07 16:56:50|34.19|29.99|34.19|29.99|34.19|29.99|34.19|29.99|0
1646672220000|2022-03-07 16:57:00|34.23|30.03|34.23|30.03|34.23|30.03|34.23|30.03|0
1646672230000|2022-03-07 16:57:10|34.32|30.12|34.28|30.08|34.32|30.12|34.28|30.08|0
1646672240000|2022-03-07 16:57:20|34.34|30.14|34.21|30.01|34.34|30.14|34.21|30.01|0
1646672250000|2022-03-07 16:57:30|34.19|29.99|34.19|29.99|34.19|29.99|34.19|29.99|0
1646672260000|2022-03-07 16:57:40|34.15|29.95|34.12|29.92|34.15|29.95|34.12|29.92|0
1646672270000|2022-03-07 16:57:50|33.97|29.77|33.86|29.66|33.97|29.77|33.86|29.66|0
1646672280000|2022-03-07 16:58:00|33.89|29.69|33.91|29.71|33.91|29.71|33.89|29.69|0
1646672290000|2022-03-07 16:58:10|34|29.8|34.04|29.84|34.04|29.84|34|29.8|0
1646672300000|2022-03-07 16:58:20|33.99|29.79|34.12|29.92|34.12|29.92|33.99|29.79|0
1646672310000|2022-03-07 16:58:30|34.08|29.88|34.12|29.92|34.12|29.92|34.08|29.88|0
1646672320000|2022-03-07 16:58:40|34.08|29.88|34.08|29.88|34.08|29.88|34.08|29.88|0
1646672330000|2022-03-07 16:58:50|34.12|29.92|34.12|29.92|34.12|29.92|34.12|29.92|0
1646672340000|2022-03-07 16:59:00|34.08|29.88|34.08|29.88|34.08|29.88|34.08|29.88|0
1646672350000|2022-03-07 16:59:10|34.12|29.92|34.08|29.88|34.12|29.92|34.08|29.88|0
1646672370000|2022-03-07 16:59:30|34.12|29.92|34.08|29.88|34.12|29.92|34.08|29.88|0
1646672380000|2022-03-07 16:59:40|34.15|29.95|34.15|29.95|34.15|29.95|34.15|29.95|0
1646672390000|2022-03-07 16:59:50|34.23|30.03|34.19|29.99|34.23|30.03|34.19|29.99|0
1646672400000|2022-03-07 17:00:00|32.17|27.97|32|27.8|32.17|27.97|32|27.8|0
1646672410000|2022-03-07 17:00:10|32.07|27.87|31.96|27.76|32.07|27.87|31.96|27.76|0
1646672420000|2022-03-07 17:00:20|32|27.8|31.89|27.69|32|27.8|31.89|27.69|0
1646672430000|2022-03-07 17:00:30|32|27.8|32.15|27.95|32.15|27.95|32|27.8|0
1646672440000|2022-03-07 17:00:40|32.03|27.83|32.07|27.87|32.07|27.87|32.03|27.83|0
1646672450000|2022-03-07 17:00:50|31.89|27.69|31.94|27.74|31.94|27.74|31.89|27.69|0
1646672460000|2022-03-07 17:01:00|31.85|27.65|31.62|27.42|31.85|27.65|31.62|27.42|0
1646672470000|2022-03-07 17:01:10|31.64|27.44|31.75|27.55|31.75|27.55|31.64|27.44|0
1646672480000|2022-03-07 17:01:20|31.82|27.62|31.92|27.72|31.92|27.72|31.82|27.62|0
1646672490000|2022-03-07 17:01:30|31.96|27.76|31.96|27.76|31.96|27.76|31.96|27.76|0
1646672510000|2022-03-07 17:01:50|31.99|27.79|31.78|27.58|31.99|27.79|31.78|27.58|0
1646672520000|2022-03-07 17:02:00|31.73|27.53|31.69|27.49|31.73|27.53|31.69|27.49|0
1646672530000|2022-03-07 17:02:10|31.57|27.37|31.5|27.3|31.57|27.37|31.5|27.3|0
1646672540000|2022-03-07 17:02:20|31.47|27.27|31.4|27.2|31.47|27.27|31.4|27.2|0
1646672550000|2022-03-07 17:02:30|31.26|27.06|30.98|26.78|31.26|27.06|30.98|26.78|0
1646672560000|2022-03-07 17:02:40|31.05|26.85|31.12|26.92|31.12|26.92|31.05|26.85|0
1646672570000|2022-03-07 17:02:50|31.08|26.88|31.12|26.92|31.12|26.92|31.08|26.88|0
1646672580000|2022-03-07 17:03:00|31.29|27.09|31.26|27.06|31.29|27.09|31.26|27.06|0
1646672590000|2022-03-07 17:03:10|31.4|27.2|31.43|27.23|31.43|27.23|31.4|27.2|0
1646672600000|2022-03-07 17:03:20|31.4|27.2|31.4|27.2|31.4|27.2|31.4|27.2|0
1646672610000|2022-03-07 17:03:30|31.47|27.27|31.47|27.27|31.47|27.27|31.47|27.27|0
1646672620000|2022-03-07 17:03:40|31.33|27.13|31.33|27.13|31.33|27.13|31.33|27.13|0
1646672630000|2022-03-07 17:03:50|31.43|27.23|31.5|27.3|31.5|27.3|31.43|27.23|0
1646672640000|2022-03-07 17:04:00|31.54|27.34|31.43|27.23|31.54|27.34|31.43|27.23|0
1646672650000|2022-03-07 17:04:10|31.36|27.16|31.54|27.34|31.54|27.34|31.36|27.16|0
1646672660000|2022-03-07 17:04:20|31.61|27.41|31.54|27.34|31.61|27.41|31.54|27.34|0
1646672670000|2022-03-07 17:04:30|31.4|27.2|31.43|27.23|31.43|27.23|31.4|27.2|0
1646672680000|2022-03-07 17:04:40|31.26|27.06|31.22|27.02|31.26|27.06|31.22|27.02|0
1646672690000|2022-03-07 17:04:50|31.29|27.09|31.36|27.16|31.36|27.16|31.29|27.09|0
1646672700000|2022-03-07 17:05:00|31.27|27.07|31.19|26.99|31.27|27.07|31.19|26.99|0
1646672710000|2022-03-07 17:05:10|31.26|27.06|31.41|27.21|31.41|27.21|31.26|27.06|0
1646672720000|2022-03-07 17:05:20|31.62|27.42|31.71|27.51|31.71|27.51|31.62|27.42|0
1646672730000|2022-03-07 17:05:30|31.64|27.44|31.64|27.44|31.64|27.44|31.64|27.44|0
1646672740000|2022-03-07 17:05:40|31.78|27.58|31.71|27.51|31.78|27.58|31.71|27.51|0
1646672750000|2022-03-07 17:05:50|31.61|27.41|31.54|27.34|31.61|27.41|31.54|27.34|0
1646672760000|2022-03-07 17:06:00|31.4|27.2|31.33|27.13|31.4|27.2|31.33|27.13|0
1646672780000|2022-03-07 17:06:20|31.22|27.02|31.22|27.02|31.22|27.02|31.22|27.02|0
1646672790000|2022-03-07 17:06:30|31.15|26.95|31.08|26.88|31.15|26.95|31.08|26.88|0
1646672800000|2022-03-07 17:06:40|31.22|27.02|31.15|26.95|31.22|27.02|31.15|26.95|0
1646672810000|2022-03-07 17:06:50|31.4|27.2|31.61|27.41|31.61|27.41|31.4|27.2|0
1646672820000|2022-03-07 17:07:00|31.4|27.2|31.4|27.2|31.4|27.2|31.4|27.2|0
1646672830000|2022-03-07 17:07:10|31.53|27.33|31.22|27.02|31.53|27.33|31.22|27.02|0
1646672840000|2022-03-07 17:07:20|31.26|27.06|31.22|27.02|31.26|27.06|31.22|27.02|0
1646672850000|2022-03-07 17:07:30|31.26|27.06|31.29|27.09|31.29|27.09|31.26|27.06|0
1646672860000|2022-03-07 17:07:40|31.17|26.97|31.17|26.97|31.17|26.97|31.17|26.97|0
1646672870000|2022-03-07 17:07:50|31.15|26.95|31.12|26.92|31.15|26.95|31.12|26.92|0
1646672880000|2022-03-07 17:08:00|31.08|26.88|31.08|26.88|31.08|26.88|31.08|26.88|0
1646672890000|2022-03-07 17:08:10|31.15|26.95|31.12|26.92|31.15|26.95|31.12|26.92|0
1646672900000|2022-03-07 17:08:20|31.05|26.85|31.08|26.88|31.08|26.88|31.05|26.85|0
1646672910000|2022-03-07 17:08:30|31.12|26.92|31.22|27.02|31.22|27.02|31.12|26.92|0
1646672920000|2022-03-07 17:08:40|31.26|27.06|31.32|27.12|31.32|27.12|31.26|27.06|0
1646672930000|2022-03-07 17:08:50|31.27|27.07|31.27|27.07|31.27|27.07|31.27|27.07|0
1646672940000|2022-03-07 17:09:00|31.31|27.11|31.19|26.99|31.31|27.11|31.19|26.99|0
1646672950000|2022-03-07 17:09:10|31.05|26.85|31.12|26.92|31.12|26.92|31.05|26.85|0
1646672960000|2022-03-07 17:09:20|31.15|26.95|31.29|27.09|31.29|27.09|31.15|26.95|0
1646672970000|2022-03-07 17:09:30|31.39|27.19|31.36|27.16|31.39|27.19|31.36|27.16|0
1646672980000|2022-03-07 17:09:40|31.43|27.23|31.45|27.25|31.45|27.25|31.43|27.23|0
1646672990000|2022-03-07 17:09:50|31.36|27.16|31.5|27.3|31.5|27.3|31.36|27.16|0
1646673000000|2022-03-07 17:10:00|31.57|27.37|31.6|27.4|31.6|27.4|31.57|27.37|0
1646673010000|2022-03-07 17:10:10|31.5|27.3|31.46|27.26|31.5|27.3|31.46|27.26|0
1646673020000|2022-03-07 17:10:20|31.39|27.19|31.29|27.09|31.39|27.19|31.29|27.09|0
1646673030000|2022-03-07 17:10:30|31.52|27.32|31.6|27.4|31.6|27.4|31.52|27.32|0
1646673040000|2022-03-07 17:10:40|31.53|27.33|31.53|27.33|31.53|27.33|31.53|27.33|0
1646673060000|2022-03-07 17:11:00|31.52|27.32|31.81|27.61|31.81|27.61|31.52|27.32|0
1646673070000|2022-03-07 17:11:10|31.57|27.37|31.57|27.37|31.57|27.37|31.57|27.37|0
1646673080000|2022-03-07 17:11:20|31.5|27.3|31.5|27.3|31.5|27.3|31.5|27.3|0
1646673090000|2022-03-07 17:11:30|31.46|27.26|31.48|27.28|31.48|27.28|31.46|27.26|0
1646673100000|2022-03-07 17:11:40|31.64|27.44|31.74|27.54|31.74|27.54|31.64|27.44|0
1646673110000|2022-03-07 17:11:50|31.71|27.51|31.71|27.51|31.71|27.51|31.71|27.51|0
1646673120000|2022-03-07 17:12:00|31.53|27.33|31.53|27.33|31.53|27.33|31.53|27.33|0
1646673130000|2022-03-07 17:12:10|31.71|27.51|31.6|27.4|31.71|27.51|31.6|27.4|0
1646673140000|2022-03-07 17:12:20|31.69|27.49|31.81|27.61|31.81|27.61|31.69|27.49|0
1646673150000|2022-03-07 17:12:30|31.76|27.56|31.78|27.58|31.78|27.58|31.76|27.56|0
1646673160000|2022-03-07 17:12:40|31.8|27.6|31.81|27.61|31.81|27.61|31.8|27.6|0
1646673170000|2022-03-07 17:12:50|31.71|27.51|31.71|27.51|31.71|27.51|31.71|27.51|0
1646673180000|2022-03-07 17:13:00|31.69|27.49|31.67|27.47|31.69|27.49|31.67|27.47|0
1646673190000|2022-03-07 17:13:10|31.6|27.4|31.55|27.35|31.6|27.4|31.55|27.35|0
1646673200000|2022-03-07 17:13:20|31.6|27.4|31.6|27.4|31.6|27.4|31.6|27.4|0
1646673210000|2022-03-07 17:13:30|31.53|27.33|31.71|27.51|31.71|27.51|31.53|27.33|0
1646673220000|2022-03-07 17:13:40|31.64|27.44|31.69|27.49|31.69|27.49|31.64|27.44|0
1646673230000|2022-03-07 17:13:50|31.67|27.47|31.71|27.51|31.71|27.51|31.67|27.47|0
1646673240000|2022-03-07 17:14:00|31.5|27.3|31.39|27.19|31.5|27.3|31.39|27.19|0
1646673250000|2022-03-07 17:14:10|31.36|27.16|31.43|27.23|31.43|27.23|31.36|27.16|0
1646673260000|2022-03-07 17:14:20|31.36|27.16|31.39|27.19|31.39|27.19|31.36|27.16|0
1646673270000|2022-03-07 17:14:30|31.32|27.12|31.36|27.16|31.36|27.16|31.32|27.12|0
1646673280000|2022-03-07 17:14:40|31.39|27.19|31.36|27.16|31.39|27.19|31.36|27.16|0
1646673290000|2022-03-07 17:14:50|31.39|27.19|31.53|27.33|31.53|27.33|31.39|27.19|0
1646673300000|2022-03-07 17:15:00|31.5|27.3|31.46|27.26|31.5|27.3|31.46|27.26|0
1646673310000|2022-03-07 17:15:10|31.64|27.44|31.81|27.61|31.81|27.61|31.64|27.44|0
1646673320000|2022-03-07 17:15:20|31.67|27.47|31.67|27.47|31.67|27.47|31.67|27.47|0
1646673330000|2022-03-07 17:15:30|32.03|27.83|32.03|27.83|32.17|27.97|32.03|27.83|0
1646673340000|2022-03-07 17:15:40|31.92|27.72|31.92|27.72|31.92|27.72|31.92|27.72|0
1646673350000|2022-03-07 17:15:50|31.81|27.61|31.88|27.68|31.88|27.68|31.81|27.61|0
1646673360000|2022-03-07 17:16:00|31.92|27.72|31.78|27.58|31.92|27.72|31.78|27.58|0
1646673370000|2022-03-07 17:16:10|31.79|27.59|31.87|27.67|31.87|27.67|31.79|27.59|0
1646673380000|2022-03-07 17:16:20|31.99|27.79|31.99|27.79|31.99|27.79|31.99|27.79|0
1646673390000|2022-03-07 17:16:30|31.88|27.68|31.88|27.68|31.88|27.68|31.88|27.68|0
1646673400000|2022-03-07 17:16:40|32.03|27.83|32.03|27.83|32.03|27.83|32.03|27.83|0
1646673410000|2022-03-07 17:16:50|31.99|27.79|31.99|27.79|31.99|27.79|31.99|27.79|0
1646673420000|2022-03-07 17:17:00|31.81|27.61|31.67|27.47|31.81|27.61|31.67|27.47|0
1646673430000|2022-03-07 17:17:10|31.53|27.33|31.53|27.33|31.53|27.33|31.53|27.33|0
1646673440000|2022-03-07 17:17:20|31.57|27.37|31.5|27.3|31.57|27.37|31.5|27.3|0
1646673450000|2022-03-07 17:17:30|31.46|27.26|31.46|27.26|31.46|27.26|31.46|27.26|0
1646673460000|2022-03-07 17:17:40|31.29|27.09|31.25|27.05|31.29|27.09|31.25|27.05|0
1646673470000|2022-03-07 17:17:50|31.15|26.95|31.22|27.02|31.22|27.02|31.15|26.95|0
1646673480000|2022-03-07 17:18:00|31.32|27.12|31.11|26.91|31.32|27.12|31.11|26.91|0
1646673490000|2022-03-07 17:18:10|30.94|26.74|31.03|26.83|31.03|26.83|30.94|26.74|0
1646673500000|2022-03-07 17:18:20|30.97|26.77|30.7|26.5|30.97|26.77|30.7|26.5|0
1646673510000|2022-03-07 17:18:30|30.8|26.6|30.7|26.5|30.8|26.6|30.7|26.5|0
1646673520000|2022-03-07 17:18:40|30.56|26.36|30.46|26.26|30.56|26.36|30.46|26.26|0
1646673530000|2022-03-07 17:18:50|30.43|26.23|30.53|26.33|30.53|26.33|30.43|26.23|0
1646673540000|2022-03-07 17:19:00|30.55|26.35|30.6|26.4|30.6|26.4|30.55|26.35|0
1646673550000|2022-03-07 17:19:10|30.56|26.36|30.49|26.29|30.56|26.36|30.49|26.29|0
1646673560000|2022-03-07 17:19:20|30.46|26.26|30.46|26.26|30.46|26.26|30.46|26.26|0
1646673570000|2022-03-07 17:19:30|30.56|26.36|30.49|26.29|30.56|26.36|30.49|26.29|0
1646673580000|2022-03-07 17:19:40|30.53|26.33|30.6|26.4|30.6|26.4|30.53|26.33|0
1646673590000|2022-03-07 17:19:50|30.63|26.43|30.67|26.47|30.67|26.47|30.63|26.43|0
1646673600000|2022-03-07 17:20:00|30.73|26.53|30.87|26.67|30.87|26.67|30.73|26.53|0
1646673610000|2022-03-07 17:20:10|30.77|26.57|30.77|26.57|30.77|26.57|30.77|26.57|0
1646673620000|2022-03-07 17:20:20|30.7|26.5|30.7|26.5|30.7|26.5|30.7|26.5|0
1646673630000|2022-03-07 17:20:30|30.87|26.67|30.94|26.74|30.94|26.74|30.87|26.67|0
1646673640000|2022-03-07 17:20:40|30.97|26.77|30.94|26.74|30.97|26.77|30.94|26.74|0
1646673650000|2022-03-07 17:20:50|30.87|26.67|30.91|26.71|30.91|26.71|30.87|26.67|0
1646673660000|2022-03-07 17:21:00|30.85|26.65|30.77|26.57|30.85|26.65|30.77|26.57|0
1646673670000|2022-03-07 17:21:10|30.56|26.36|30.56|26.36|30.56|26.36|30.56|26.36|0
1646673680000|2022-03-07 17:21:20|30.49|26.29|30.39|26.19|30.49|26.29|30.39|26.19|0
1646673690000|2022-03-07 17:21:30|30.32|26.12|30.39|26.19|30.39|26.19|30.32|26.12|0
1646673700000|2022-03-07 17:21:40|30.36|26.16|30.43|26.23|30.43|26.23|30.36|26.16|0
1646673710000|2022-03-07 17:21:50|30.15|25.95|30.15|25.95|30.15|25.95|30.15|25.95|0
1646673720000|2022-03-07 17:22:00|30.12|25.92|30.12|25.92|30.12|25.92|30.12|25.92|0
1646673730000|2022-03-07 17:22:10|30.07|25.87|30.05|25.85|30.07|25.87|30.05|25.85|0
1646673740000|2022-03-07 17:22:20|29.99|25.79|30.12|25.92|30.12|25.92|29.99|25.79|0
1646673750000|2022-03-07 17:22:30|30.15|25.95|30.19|25.99|30.19|25.99|30.15|25.95|0
1646673760000|2022-03-07 17:22:40|30.15|25.95|30.12|25.92|30.15|25.95|30.12|25.92|0
1646673770000|2022-03-07 17:22:50|30.02|25.82|29.97|25.77|30.02|25.82|29.97|25.77|0
1646673780000|2022-03-07 17:23:00|30.02|25.82|29.99|25.79|30.02|25.82|29.99|25.79|0
1646673790000|2022-03-07 17:23:10|29.82|25.62|29.85|25.65|29.85|25.65|29.82|25.62|0
1646673800000|2022-03-07 17:23:20|29.8|25.6|29.52|25.32|29.8|25.6|29.52|25.32|0
1646673820000|2022-03-07 17:23:40|29.45|25.25|29.39|25.19|29.45|25.25|29.39|25.19|0
1646673830000|2022-03-07 17:23:50|29.42|25.22|29.68|25.48|29.68|25.48|29.42|25.22|0
1646673840000|2022-03-07 17:24:00|29.75|25.55|29.75|25.55|29.75|25.55|29.75|25.55|0
1646673850000|2022-03-07 17:24:10|29.78|25.58|29.78|25.58|29.78|25.58|29.78|25.58|0
1646673860000|2022-03-07 17:24:20|29.85|25.65|29.78|25.58|29.85|25.65|29.78|25.58|0
1646673870000|2022-03-07 17:24:30|29.68|25.48|29.63|25.43|29.68|25.48|29.63|25.43|0
1646673880000|2022-03-07 17:24:40|29.82|25.62|29.78|25.58|29.82|25.62|29.78|25.58|0
1646673890000|2022-03-07 17:24:50|29.65|25.45|29.6|25.4|29.65|25.45|29.6|25.4|0
1646673900000|2022-03-07 17:25:00|29.68|25.48|29.65|25.45|29.68|25.48|29.65|25.45|0
1646673910000|2022-03-07 17:25:10|29.55|25.35|29.52|25.32|29.55|25.35|29.52|25.32|0
1646673920000|2022-03-07 17:25:20|29.45|25.25|29.47|25.27|29.47|25.27|29.45|25.25|0
1646673930000|2022-03-07 17:25:30|29.48|25.28|29.48|25.28|29.48|25.28|29.48|25.28|0
1646673940000|2022-03-07 17:25:40|29.62|25.42|29.62|25.42|29.62|25.42|29.62|25.42|0
1646673950000|2022-03-07 17:25:50|29.48|25.28|29.62|25.42|29.62|25.42|29.48|25.28|0
1646673960000|2022-03-07 17:26:00|29.72|25.52|29.85|25.65|29.85|25.65|29.72|25.52|0
1646673970000|2022-03-07 17:26:10|29.95|25.75|30.09|25.89|30.09|25.89|29.95|25.75|0
1646673980000|2022-03-07 17:26:20|30.03|25.83|30.05|25.85|30.05|25.85|30.03|25.83|0
1646673990000|2022-03-07 17:26:30|30|25.8|30|25.8|30|25.8|30|25.8|0
1646674000000|2022-03-07 17:26:40|29.85|25.65|29.82|25.62|29.85|25.65|29.82|25.62|0
1646674010000|2022-03-07 17:26:50|29.78|25.58|29.82|25.62|29.82|25.62|29.78|25.58|0
1646674020000|2022-03-07 17:27:00|29.92|25.72|29.92|25.72|29.92|25.72|29.92|25.72|0
1646674030000|2022-03-07 17:27:10|29.95|25.75|29.88|25.68|29.95|25.75|29.88|25.68|0
1646674040000|2022-03-07 17:27:20|29.95|25.75|29.95|25.75|29.95|25.75|29.95|25.75|0
1646674050000|2022-03-07 17:27:30|30.03|25.83|30.02|25.82|30.03|25.83|30.02|25.82|0
1646674060000|2022-03-07 17:27:40|30.12|25.92|29.98|25.78|30.12|25.92|29.98|25.78|0
1646674070000|2022-03-07 17:27:50|30.02|25.82|29.88|25.68|30.02|25.82|29.88|25.68|0
1646674080000|2022-03-07 17:28:00|29.95|25.75|29.82|25.62|29.95|25.75|29.82|25.62|0
1646674090000|2022-03-07 17:28:10|29.88|25.68|29.9|25.7|29.9|25.7|29.88|25.68|0
1646674100000|2022-03-07 17:28:20|30.03|25.83|30.02|25.82|30.03|25.83|30.02|25.82|0
1646674110000|2022-03-07 17:28:30|29.98|25.78|30.02|25.82|30.02|25.82|29.98|25.78|0
1646674120000|2022-03-07 17:28:40|30.05|25.85|30.08|25.88|30.08|25.88|30.05|25.85|0
1646674130000|2022-03-07 17:28:50|30.15|25.95|30.15|25.95|30.15|25.95|30.15|25.95|0
1646674140000|2022-03-07 17:29:00|30.22|26.02|30.19|25.99|30.22|26.02|30.19|25.99|0
1646674150000|2022-03-07 17:29:10|30.12|25.92|30.1|25.9|30.12|25.92|30.1|25.9|0
1646674160000|2022-03-07 17:29:20|30.22|26.02|30.22|26.02|30.22|26.02|30.22|26.02|0
1646674170000|2022-03-07 17:29:30|30.19|25.99|30.22|26.02|30.22|26.02|30.19|25.99|0
1646674180000|2022-03-07 17:29:40|30.25|26.05|30.25|26.05|30.25|26.05|30.25|26.05|0
1646674190000|2022-03-07 17:29:50|30.56|26.36|30.53|26.33|30.56|26.36|30.53|26.33|0
1646674200000|2022-03-07 17:30:00|31.32|27.12|31.32|27.12|31.32|27.12|31.32|27.12|0
1646674240000|2022-03-07 17:30:40|31.36|27.16|31.36|27.16|31.36|27.16|31.36|27.16|0
1646674250000|2022-03-07 17:30:50|31.29|27.09|31.27|27.07|31.29|27.09|31.27|27.07|0
1646674260000|2022-03-07 17:31:00|31.32|27.12|31.29|27.09|31.32|27.12|31.29|27.09|0
1646674270000|2022-03-07 17:31:10|31.32|27.12|31.34|27.14|31.34|27.14|31.32|27.12|0
1646674280000|2022-03-07 17:31:20|31.32|27.12|31.36|27.16|31.36|27.16|31.32|27.12|0
1646674300000|2022-03-07 17:31:40|31.39|27.19|31.5|27.3|31.5|27.3|31.39|27.19|0
1646674310000|2022-03-07 17:31:50|31.46|27.26|31.46|27.26|31.46|27.26|31.46|27.26|0
1646674340000|2022-03-07 17:32:20|31.39|27.19|31.39|27.19|31.39|27.19|31.39|27.19|0
1646674350000|2022-03-07 17:32:30|31.74|27.54|31.64|27.44|31.74|27.54|31.64|27.44|0
1646674360000|2022-03-07 17:32:40|31.67|27.47|31.99|27.79|31.99|27.79|31.67|27.47|0
1646674370000|2022-03-07 17:32:50|32.06|27.86|32.13|27.93|32.13|27.93|32.06|27.86|0
1646674380000|2022-03-07 17:33:00|32.03|27.83|31.95|27.75|32.03|27.83|31.95|27.75|0
1646674390000|2022-03-07 17:33:10|31.87|27.67|31.81|27.61|31.87|27.67|31.81|27.61|0
1646674400000|2022-03-07 17:33:20|31.78|27.58|31.87|27.67|31.87|27.67|31.78|27.58|0
1646674410000|2022-03-07 17:33:30|31.88|27.68|31.88|27.68|31.88|27.68|31.88|27.68|0
1646674430000|2022-03-07 17:33:50|31.78|27.58|31.81|27.61|31.81|27.61|31.78|27.58|0
1646674440000|2022-03-07 17:34:00|31.74|27.54|31.78|27.58|31.78|27.58|31.74|27.54|0
1646674450000|2022-03-07 17:34:10|31.85|27.65|31.87|27.67|31.87|27.67|31.85|27.65|0
1646674460000|2022-03-07 17:34:20|31.99|27.79|31.95|27.75|31.99|27.79|31.95|27.75|0
1646674470000|2022-03-07 17:34:30|31.92|27.72|31.85|27.65|31.92|27.72|31.85|27.65|0
1646674480000|2022-03-07 17:34:40|31.81|27.61|31.9|27.7|31.9|27.7|31.81|27.61|0
1646674490000|2022-03-07 17:34:50|31.99|27.79|31.97|27.77|31.99|27.79|31.97|27.77|0
1646674500000|2022-03-07 17:35:00|31.9|27.7|31.95|27.75|31.95|27.75|31.9|27.7|0
1646674510000|2022-03-07 17:35:10|31.99|27.79|31.95|27.75|31.99|27.79|31.95|27.75|0
1646674520000|2022-03-07 17:35:20|31.74|27.54|31.5|27.3|31.74|27.54|31.5|27.3|0
1646674540000|2022-03-07 17:35:40|31.39|27.19|31.53|27.33|31.53|27.33|31.39|27.19|0
1646674550000|2022-03-07 17:35:50|31.43|27.23|31.43|27.23|31.43|27.23|31.43|27.23|0
1646674560000|2022-03-07 17:36:00|31.5|27.3|31.53|27.33|31.53|27.33|31.5|27.3|0
1646674570000|2022-03-07 17:36:10|31.48|27.28|31.48|27.28|31.48|27.28|31.48|27.28|0
1646674580000|2022-03-07 17:36:20|31.5|27.3|31.46|27.26|31.5|27.3|31.46|27.26|0
1646674590000|2022-03-07 17:36:30|31.43|27.23|31.41|27.21|31.43|27.23|31.41|27.21|0
1646674600000|2022-03-07 17:36:40|31.22|27.02|31.2|27|31.22|27.02|31.2|27|0
1646674610000|2022-03-07 17:36:50|31.18|26.98|31.15|26.95|31.18|26.98|31.15|26.95|0
1646674620000|2022-03-07 17:37:00|31.11|26.91|31.15|26.95|31.15|26.95|31.11|26.91|0
1646674630000|2022-03-07 17:37:10|31.18|26.98|31.25|27.05|31.25|27.05|31.18|26.98|0
1646674640000|2022-03-07 17:37:20|31.32|27.12|31.08|26.88|31.32|27.12|31.08|26.88|0
1646674650000|2022-03-07 17:37:30|30.91|26.71|30.94|26.74|30.94|26.74|30.91|26.71|0
1646674660000|2022-03-07 17:37:40|31.03|26.83|31.03|26.83|31.03|26.83|31.03|26.83|0
1646674670000|2022-03-07 17:37:50|30.91|26.71|30.84|26.64|30.91|26.71|30.84|26.64|0
1646674680000|2022-03-07 17:38:00|30.6|26.4|30.77|26.57|30.77|26.57|30.6|26.4|0
1646674690000|2022-03-07 17:38:10|30.65|26.45|30.63|26.43|30.65|26.45|30.63|26.43|0
1646674700000|2022-03-07 17:38:20|30.46|26.26|30.43|26.23|30.46|26.26|30.43|26.23|0
1646674710000|2022-03-07 17:38:30|30.36|26.16|30.37|26.17|30.37|26.17|30.36|26.16|0
1646674720000|2022-03-07 17:38:40|30.43|26.23|30.49|26.29|30.49|26.29|30.43|26.23|0
1646674730000|2022-03-07 17:38:50|30.48|26.28|30.46|26.26|30.48|26.28|30.46|26.26|0
1646674740000|2022-03-07 17:39:00|30.53|26.33|30.6|26.4|30.6|26.4|30.53|26.33|0
1646674750000|2022-03-07 17:39:10|30.56|26.36|30.43|26.23|30.56|26.36|30.43|26.23|0
1646674760000|2022-03-07 17:39:20|30.49|26.29|30.46|26.26|30.49|26.29|30.46|26.26|0
1646674770000|2022-03-07 17:39:30|30.49|26.29|30.49|26.29|30.49|26.29|30.49|26.29|0
1646674780000|2022-03-07 17:39:40|30.39|26.19|30.49|26.29|30.49|26.29|30.39|26.19|0
1646674790000|2022-03-07 17:39:50|30.43|26.23|30.46|26.26|30.46|26.26|30.43|26.23|0
1646674810000|2022-03-07 17:40:10|30.49|26.29|30.67|26.47|30.67|26.47|30.49|26.29|0
1646674820000|2022-03-07 17:40:20|30.63|26.43|30.63|26.43|30.63|26.43|30.63|26.43|0
1646674830000|2022-03-07 17:40:30|30.6|26.4|30.67|26.47|30.67|26.47|30.6|26.4|0
1646674840000|2022-03-07 17:40:40|30.72|26.52|30.77|26.57|30.77|26.57|30.72|26.52|0
1646674850000|2022-03-07 17:40:50|30.78|26.58|30.8|26.6|30.8|26.6|30.78|26.58|0
1646674860000|2022-03-07 17:41:00|30.77|26.57|30.73|26.53|30.77|26.57|30.73|26.53|0
1646674870000|2022-03-07 17:41:10|30.66|26.46|30.7|26.5|30.7|26.5|30.66|26.46|0
1646674880000|2022-03-07 17:41:20|30.66|26.46|30.85|26.65|30.85|26.65|30.66|26.46|0
1646674890000|2022-03-07 17:41:30|30.84|26.64|30.94|26.74|30.94|26.74|30.84|26.64|0
1646674900000|2022-03-07 17:41:40|30.91|26.71|30.94|26.74|30.94|26.74|30.91|26.71|0
1646674910000|2022-03-07 17:41:50|31.01|26.81|30.94|26.74|31.01|26.81|30.94|26.74|0
1646674920000|2022-03-07 17:42:00|30.85|26.65|30.91|26.71|30.91|26.71|30.85|26.65|0
1646674930000|2022-03-07 17:42:10|30.84|26.64|30.84|26.64|30.84|26.64|30.84|26.64|0
1646674940000|2022-03-07 17:42:20|30.87|26.67|30.91|26.71|30.91|26.71|30.87|26.67|0
1646674950000|2022-03-07 17:42:30|30.8|26.6|30.73|26.53|30.8|26.6|30.73|26.53|0
1646674960000|2022-03-07 17:42:40|30.65|26.45|30.61|26.41|30.65|26.45|30.61|26.41|0
1646674970000|2022-03-07 17:42:50|30.56|26.36|30.53|26.33|30.56|26.36|30.53|26.33|0
1646674980000|2022-03-07 17:43:00|30.43|26.23|30.39|26.19|30.43|26.23|30.39|26.19|0
1646674990000|2022-03-07 17:43:10|30.29|26.09|30.29|26.09|30.29|26.09|30.29|26.09|0
1646675060000|2022-03-07 17:44:20|30.14|25.94|30.14|25.94|30.14|25.94|30.14|25.94|0
1646675070000|2022-03-07 17:44:30|30.15|25.95|30.12|25.92|30.15|25.95|30.12|25.92|0
1646675080000|2022-03-07 17:44:40|30.15|25.95|30.12|25.92|30.15|25.95|30.12|25.92|0
1646675090000|2022-03-07 17:44:50|29.99|25.79|29.99|25.79|29.99|25.79|29.99|25.79|0
1646675100000|2022-03-07 17:45:00|29.97|25.77|29.97|25.77|29.97|25.77|29.97|25.77|0
1646675110000|2022-03-07 17:45:10|29.95|25.75|30.09|25.89|30.09|25.89|29.95|25.75|0
1646675120000|2022-03-07 17:45:20|30.05|25.85|30.05|25.85|30.05|25.85|30.05|25.85|0
1646675130000|2022-03-07 17:45:30|30.12|25.92|30.12|25.92|30.12|25.92|30.12|25.92|0
1646675140000|2022-03-07 17:45:40|30.15|25.95|30.14|25.94|30.15|25.95|30.14|25.94|0
1646675150000|2022-03-07 17:45:50|30.1|25.9|30.09|25.89|30.1|25.9|30.09|25.89|0
1646675160000|2022-03-07 17:46:00|29.99|25.79|29.99|25.79|29.99|25.79|29.99|25.79|0
1646675170000|2022-03-07 17:46:10|30.02|25.82|29.92|25.72|30.02|25.82|29.92|25.72|0
1646675180000|2022-03-07 17:46:20|29.95|25.75|29.99|25.79|29.99|25.79|29.95|25.75|0
1646675190000|2022-03-07 17:46:30|29.95|25.75|29.95|25.75|29.95|25.75|29.95|25.75|0
1646675200000|2022-03-07 17:46:40|29.92|25.72|29.78|25.58|29.92|25.72|29.78|25.58|0
1646675210000|2022-03-07 17:46:50|29.82|25.62|29.85|25.65|29.85|25.65|29.82|25.62|0
1646675220000|2022-03-07 17:47:00|29.82|25.62|29.78|25.58|29.82|25.62|29.78|25.58|0
1646675230000|2022-03-07 17:47:10|29.75|25.55|29.49|25.29|29.75|25.55|29.49|25.29|0
1646675240000|2022-03-07 17:47:20|29.52|25.32|29.45|25.25|29.52|25.32|29.45|25.25|0
1646675250000|2022-03-07 17:47:30|29.52|25.32|29.45|25.25|29.52|25.32|29.45|25.25|0
1646675260000|2022-03-07 17:47:40|29.42|25.22|29.42|25.22|29.42|25.22|29.42|25.22|0
1646675270000|2022-03-07 17:47:50|29.32|25.12|29.35|25.15|29.35|25.15|29.32|25.12|0
1646675280000|2022-03-07 17:48:00|29.39|25.19|29.39|25.19|29.39|25.19|29.39|25.19|0
1646675290000|2022-03-07 17:48:10|29.49|25.29|29.49|25.29|29.49|25.29|29.49|25.29|0
1646675300000|2022-03-07 17:48:20|29.65|25.45|29.62|25.42|29.65|25.45|29.62|25.42|0
1646675310000|2022-03-07 17:48:30|29.65|25.45|29.65|25.45|29.65|25.45|29.65|25.45|0
1646675320000|2022-03-07 17:48:40|29.72|25.52|29.72|25.52|29.72|25.52|29.72|25.52|0
1646675330000|2022-03-07 17:48:50|29.73|25.53|29.75|25.55|29.75|25.55|29.73|25.53|0
1646675340000|2022-03-07 17:49:00|29.82|25.62|29.82|25.62|29.82|25.62|29.82|25.62|0
1646675350000|2022-03-07 17:49:10|29.75|25.55|29.72|25.52|29.75|25.55|29.72|25.52|0
1646675360000|2022-03-07 17:49:20|29.68|25.48|29.62|25.42|29.68|25.48|29.62|25.42|0
1646675370000|2022-03-07 17:49:30|29.6|25.4|29.67|25.47|29.67|25.47|29.6|25.4|0
1646675380000|2022-03-07 17:49:40|29.78|25.58|29.78|25.58|29.78|25.58|29.78|25.58|0
1646675390000|2022-03-07 17:49:50|29.72|25.52|29.65|25.45|29.72|25.52|29.65|25.45|0
1646675400000|2022-03-07 17:50:00|29.62|25.42|29.57|25.37|29.62|25.42|29.57|25.37|0
1646675410000|2022-03-07 17:50:10|29.55|25.35|29.65|25.45|29.65|25.45|29.55|25.35|0
1646675420000|2022-03-07 17:50:20|29.62|25.42|29.65|25.45|29.65|25.45|29.62|25.42|0
1646675430000|2022-03-07 17:50:30|29.6|25.4|29.52|25.32|29.6|25.4|29.52|25.32|0
1646675440000|2022-03-07 17:50:40|29.48|25.28|29.48|25.28|29.48|25.28|29.48|25.28|0
1646675450000|2022-03-07 17:50:50|29.45|25.25|29.42|25.22|29.45|25.25|29.42|25.22|0
1646675460000|2022-03-07 17:51:00|29.39|25.19|29.45|25.25|29.45|25.25|29.39|25.19|0
1646675470000|2022-03-07 17:51:10|29.42|25.22|29.52|25.32|29.52|25.32|29.42|25.22|0
1646675480000|2022-03-07 17:51:20|29.48|25.28|29.48|25.28|29.48|25.28|29.48|25.28|0
1646675490000|2022-03-07 17:51:30|29.53|25.33|29.65|25.45|29.65|25.45|29.53|25.33|0
1646675500000|2022-03-07 17:51:40|29.55|25.35|29.55|25.35|29.55|25.35|29.55|25.35|0
1646675510000|2022-03-07 17:51:50|29.45|25.25|29.45|25.25|29.45|25.25|29.45|25.25|0
1646675520000|2022-03-07 17:52:00|29.52|25.32|29.62|25.42|29.62|25.42|29.52|25.32|0
1646675530000|2022-03-07 17:52:10|29.68|25.48|29.68|25.48|29.68|25.48|29.68|25.48|0
1646675540000|2022-03-07 17:52:20|29.72|25.52|29.85|25.65|29.85|25.65|29.72|25.52|0
1646675550000|2022-03-07 17:52:30|29.95|25.75|29.93|25.73|29.95|25.75|29.93|25.73|0
1646675560000|2022-03-07 17:52:40|30.02|25.82|30.02|25.82|30.02|25.82|30.02|25.82|0
1646675590000|2022-03-07 17:53:10|30.05|25.85|29.98|25.78|30.05|25.85|29.98|25.78|0
1646675600000|2022-03-07 17:53:20|29.95|25.75|29.82|25.62|29.95|25.75|29.82|25.62|0
1646675610000|2022-03-07 17:53:30|29.77|25.57|29.77|25.57|29.77|25.57|29.77|25.57|0
1646675620000|2022-03-07 17:53:40|29.78|25.58|29.75|25.55|29.78|25.58|29.75|25.55|0
1646675630000|2022-03-07 17:53:50|29.78|25.58|29.78|25.58|29.78|25.58|29.78|25.58|0
1646675640000|2022-03-07 17:54:00|29.85|25.65|29.88|25.68|29.88|25.68|29.85|25.65|0
1646675650000|2022-03-07 17:54:10|29.97|25.77|29.97|25.77|29.97|25.77|29.97|25.77|0
1646675660000|2022-03-07 17:54:20|29.83|25.63|29.88|25.68|29.88|25.68|29.83|25.63|0
1646675670000|2022-03-07 17:54:30|29.92|25.72|29.9|25.7|29.92|25.72|29.9|25.7|0
1646675680000|2022-03-07 17:54:40|29.85|25.65|29.88|25.68|29.88|25.68|29.85|25.65|0
1646675690000|2022-03-07 17:54:50|29.82|25.62|29.85|25.65|29.85|25.65|29.82|25.62|0
1646675700000|2022-03-07 17:55:00|29.92|25.72|29.98|25.78|29.98|25.78|29.92|25.72|0
1646675710000|2022-03-07 17:55:10|30|25.8|30.05|25.85|30.05|25.85|30|25.8|0
1646675720000|2022-03-07 17:55:20|30.02|25.82|30.05|25.85|30.05|25.85|30.02|25.82|0
1646675730000|2022-03-07 17:55:30|30.09|25.89|30.05|25.85|30.09|25.89|30.05|25.85|0
1646675740000|2022-03-07 17:55:40|29.95|25.75|29.95|25.75|29.95|25.75|29.95|25.75|0
1646675750000|2022-03-07 17:55:50|29.97|25.77|29.98|25.78|29.98|25.78|29.97|25.77|0
1646675760000|2022-03-07 17:56:00|29.88|25.68|29.85|25.65|29.88|25.68|29.85|25.65|0
1646675770000|2022-03-07 17:56:10|29.87|25.67|29.85|25.65|29.87|25.67|29.85|25.65|0
1646675780000|2022-03-07 17:56:20|29.88|25.68|29.78|25.58|29.88|25.68|29.78|25.58|0
1646675790000|2022-03-07 17:56:30|29.88|25.68|29.88|25.68|29.88|25.68|29.88|25.68|0
1646675810000|2022-03-07 17:56:50|29.98|25.78|29.98|25.78|29.98|25.78|29.98|25.78|0
1646675830000|2022-03-07 17:57:10|29.88|25.68|29.95|25.75|29.95|25.75|29.88|25.68|0
1646675840000|2022-03-07 17:57:20|30.02|25.82|30|25.8|30.02|25.82|30|25.8|0
1646675850000|2022-03-07 17:57:30|29.98|25.78|29.98|25.78|29.98|25.78|29.98|25.78|0
1646675860000|2022-03-07 17:57:40|30.05|25.85|30.12|25.92|30.12|25.92|30.05|25.85|0
1646675870000|2022-03-07 17:57:50|30.17|25.97|30.05|25.85|30.17|25.97|30.05|25.85|0
1646675880000|2022-03-07 17:58:00|30.12|25.92|29.88|25.68|30.12|25.92|29.85|25.65|0
1646676000000|2022-03-07 18:00:00|30.4|26.2|30.5|26.3|30.5|26.3|30.4|26.2|0
1646676010000|2022-03-07 18:00:10|30.58|26.38|30.69|26.49|30.69|26.49|30.58|26.38|0
1646676020000|2022-03-07 18:00:20|30.81|26.61|30.72|26.52|30.81|26.61|30.72|26.52|0
1646676030000|2022-03-07 18:00:30|30.75|26.55|31|26.8|31|26.8|30.75|26.55|0
1646676040000|2022-03-07 18:00:40|30.96|26.76|30.93|26.73|30.96|26.76|30.93|26.73|0
1646676050000|2022-03-07 18:00:50|30.96|26.76|30.96|26.76|30.96|26.76|30.96|26.76|0
1646676060000|2022-03-07 18:01:00|30.91|26.71|30.96|26.76|30.96|26.76|30.91|26.71|0
1646676070000|2022-03-07 18:01:10|31.03|26.83|31.13|26.93|31.13|26.93|31.03|26.83|0
1646676090000|2022-03-07 18:01:30|31.27|27.07|31.2|27|31.27|27.07|31.2|27|0
1646676100000|2022-03-07 18:01:40|31.41|27.21|31.41|27.21|31.41|27.21|31.41|27.21|0
1646676110000|2022-03-07 18:01:50|31.52|27.32|31.66|27.46|31.66|27.46|31.52|27.32|0
1646676120000|2022-03-07 18:02:00|31.62|27.42|31.83|27.63|31.83|27.63|31.62|27.42|0
1646676130000|2022-03-07 18:02:10|31.73|27.53|31.9|27.7|31.9|27.7|31.73|27.53|0
1646676140000|2022-03-07 18:02:20|31.83|27.63|31.8|27.6|31.83|27.63|31.8|27.6|0
1646676150000|2022-03-07 18:02:30|31.83|27.63|31.8|27.6|31.83|27.63|31.8|27.6|0
1646676160000|2022-03-07 18:02:40|31.97|27.77|31.94|27.74|31.97|27.77|31.94|27.74|0
1646676170000|2022-03-07 18:02:50|32.01|27.81|32.12|27.92|32.12|27.92|32.01|27.81|0
1646676180000|2022-03-07 18:03:00|32.05|27.85|32.05|27.85|32.05|27.85|32.05|27.85|0
1646676190000|2022-03-07 18:03:10|31.92|27.72|31.87|27.67|31.92|27.72|31.87|27.67|0
1646676200000|2022-03-07 18:03:20|31.9|27.7|31.94|27.74|31.94|27.74|31.9|27.7|0
1646676210000|2022-03-07 18:03:30|31.87|27.67|31.9|27.7|31.9|27.7|31.87|27.67|0
1646676220000|2022-03-07 18:03:40|31.73|27.53|31.59|27.39|31.73|27.53|31.59|27.39|0
1646676230000|2022-03-07 18:03:50|31.55|27.35|31.52|27.32|31.55|27.35|31.52|27.32|0
1646676240000|2022-03-07 18:04:00|31.53|27.33|31.55|27.35|31.55|27.35|31.53|27.33|0
1646676250000|2022-03-07 18:04:10|31.31|27.11|31.2|27|31.31|27.11|31.2|27|0
1646676260000|2022-03-07 18:04:20|31.27|27.07|31.34|27.14|31.34|27.14|31.27|27.07|0
1646676270000|2022-03-07 18:04:30|31.31|27.11|31.39|27.19|31.39|27.19|31.31|27.11|0
1646676280000|2022-03-07 18:04:40|31.55|27.35|31.55|27.35|31.55|27.35|31.55|27.35|0
1646676290000|2022-03-07 18:04:50|31.48|27.28|31.52|27.32|31.52|27.32|31.48|27.28|0
1646676300000|2022-03-07 18:05:00|31.73|27.53|31.73|27.53|31.73|27.53|31.73|27.53|0
1646676310000|2022-03-07 18:05:10|31.87|27.67|31.76|27.56|31.87|27.67|31.76|27.56|0
1646676320000|2022-03-07 18:05:20|31.83|27.63|31.83|27.63|31.83|27.63|31.83|27.63|0
1646676330000|2022-03-07 18:05:30|31.99|27.79|31.94|27.74|31.99|27.79|31.94|27.74|0
1646676340000|2022-03-07 18:05:40|32.01|27.81|32.08|27.88|32.08|27.88|32.01|27.81|0
1646676350000|2022-03-07 18:05:50|31.87|27.67|31.97|27.77|31.97|27.77|31.87|27.67|0
1646676360000|2022-03-07 18:06:00|31.96|27.76|31.9|27.7|31.96|27.76|31.9|27.7|0
1646676370000|2022-03-07 18:06:10|31.76|27.56|31.99|27.79|31.99|27.79|31.76|27.56|0
1646676380000|2022-03-07 18:06:20|31.97|27.77|32.04|27.84|32.04|27.84|31.97|27.77|0
1646676390000|2022-03-07 18:06:30|31.9|27.7|31.67|27.47|31.9|27.7|31.67|27.47|0
1646676400000|2022-03-07 18:06:40|31.62|27.42|31.62|27.42|31.62|27.42|31.62|27.42|0
1646676410000|2022-03-07 18:06:50|31.52|27.32|31.59|27.39|31.59|27.39|31.52|27.32|0
1646676420000|2022-03-07 18:07:00|31.66|27.46|31.62|27.42|31.66|27.46|31.62|27.42|0
1646676430000|2022-03-07 18:07:10|31.31|27.11|31.31|27.11|31.31|27.11|31.31|27.11|0
1646676440000|2022-03-07 18:07:20|31.38|27.18|31.53|27.33|31.53|27.33|31.38|27.18|0
1646676450000|2022-03-07 18:07:30|31.59|27.39|31.66|27.46|31.66|27.46|31.59|27.39|0
1646676460000|2022-03-07 18:07:40|31.62|27.42|31.66|27.46|31.66|27.46|31.62|27.42|0
1646676470000|2022-03-07 18:07:50|31.73|27.53|31.76|27.56|31.76|27.56|31.73|27.53|0
1646676480000|2022-03-07 18:08:00|31.9|27.7|31.92|27.72|31.92|27.72|31.9|27.7|0
1646676490000|2022-03-07 18:08:10|31.78|27.58|31.64|27.44|31.78|27.58|31.64|27.44|0
1646676500000|2022-03-07 18:08:20|31.69|27.49|31.64|27.44|31.69|27.49|31.64|27.44|0
1646676510000|2022-03-07 18:08:30|31.69|27.49|31.73|27.53|31.73|27.53|31.69|27.49|0
1646676520000|2022-03-07 18:08:40|31.88|27.68|31.69|27.49|31.88|27.68|31.69|27.49|0
1646676530000|2022-03-07 18:08:50|31.62|27.42|31.62|27.42|31.62|27.42|31.62|27.42|0
1646676540000|2022-03-07 18:09:00|31.55|27.35|31.65|27.45|31.65|27.45|31.55|27.35|0
1646676550000|2022-03-07 18:09:10|31.62|27.42|31.31|27.11|31.62|27.42|31.31|27.11|0
1646676560000|2022-03-07 18:09:20|31.24|27.04|31.17|26.97|31.24|27.04|31.17|26.97|0
1646676570000|2022-03-07 18:09:30|31.25|27.05|31.27|27.07|31.27|27.07|31.25|27.05|0
1646676580000|2022-03-07 18:09:40|31.13|26.93|31.13|26.93|31.13|26.93|31.13|26.93|0
1646676590000|2022-03-07 18:09:50|31.2|27|31.17|26.97|31.2|27|31.17|26.97|0
1646676600000|2022-03-07 18:10:00|31.06|26.86|31.06|26.86|31.06|26.86|31.06|26.86|0
1646676610000|2022-03-07 18:10:10|31.03|26.83|31.17|26.97|31.17|26.97|31.03|26.83|0
1646676620000|2022-03-07 18:10:20|30.96|26.76|30.61|26.41|30.96|26.76|30.61|26.41|0
1646676630000|2022-03-07 18:10:30|30.6|26.4|30.6|26.4|30.6|26.4|30.6|26.4|0
1646676640000|2022-03-07 18:10:40|30.75|26.55|30.75|26.55|30.75|26.55|30.75|26.55|0
1646676650000|2022-03-07 18:10:50|30.55|26.35|30.55|26.35|30.55|26.35|30.55|26.35|0
1646676660000|2022-03-07 18:11:00|30.51|26.31|30.82|26.62|30.82|26.62|30.51|26.31|0
1646676670000|2022-03-07 18:11:10|30.58|26.38|30.58|26.38|30.58|26.38|30.58|26.38|0
1646676680000|2022-03-07 18:11:20|30.55|26.35|30.65|26.45|30.65|26.45|30.55|26.35|0
1646676690000|2022-03-07 18:11:30|30.48|26.28|30.38|26.18|30.48|26.28|30.38|26.18|0
1646676700000|2022-03-07 18:11:40|30.31|26.11|30.39|26.19|30.39|26.19|30.31|26.11|0
1646676710000|2022-03-07 18:11:50|30.17|25.97|30.27|26.07|30.27|26.07|30.17|25.97|0
1646676720000|2022-03-07 18:12:00|30.24|26.04|30.27|26.07|30.27|26.07|30.24|26.04|0
1646676730000|2022-03-07 18:12:10|30.34|26.14|30.34|26.14|30.34|26.14|30.34|26.14|0
1646676740000|2022-03-07 18:12:20|30.48|26.28|30.48|26.28|30.48|26.28|30.48|26.28|0
1646676750000|2022-03-07 18:12:30|30.51|26.31|30.31|26.11|30.51|26.31|30.31|26.11|0
1646676760000|2022-03-07 18:12:40|30.41|26.21|30.27|26.07|30.41|26.21|30.27|26.07|0
1646676770000|2022-03-07 18:12:50|30.14|25.94|30.1|25.9|30.14|25.94|30.1|25.9|0
1646676780000|2022-03-07 18:13:00|30.17|25.97|30.32|26.12|30.32|26.12|30.17|25.97|0
1646676790000|2022-03-07 18:13:10|30.21|26.01|30.43|26.23|30.43|26.23|30.21|26.01|0
1646676800000|2022-03-07 18:13:20|30.41|26.21|30.41|26.21|30.41|26.21|30.41|26.21|0
1646676810000|2022-03-07 18:13:30|30.43|26.23|30.38|26.18|30.43|26.23|30.38|26.18|0
1646676820000|2022-03-07 18:13:40|30.34|26.14|30.34|26.14|30.34|26.14|30.34|26.14|0
1646676830000|2022-03-07 18:13:50|30.41|26.21|30.37|26.17|30.41|26.21|30.37|26.17|0
1646676840000|2022-03-07 18:14:00|30.44|26.24|30.26|26.06|30.44|26.24|30.26|26.06|0
1646676850000|2022-03-07 18:14:10|30.32|26.12|30.34|26.14|30.34|26.14|30.32|26.12|0
1646676860000|2022-03-07 18:14:20|30.07|25.87|30.04|25.84|30.07|25.87|30.04|25.84|0
1646676870000|2022-03-07 18:14:30|30.07|25.87|30.07|25.87|30.07|25.87|30.07|25.87|0
1646676880000|2022-03-07 18:14:40|30.04|25.84|30.04|25.84|30.04|25.84|30.04|25.84|0
1646676890000|2022-03-07 18:14:50|30.07|25.87|30.14|25.94|30.14|25.94|30.07|25.87|0
1646676900000|2022-03-07 18:15:00|30.17|25.97|30.34|26.14|30.34|26.14|30.17|25.97|0
1646676910000|2022-03-07 18:15:10|30.14|25.94|30.12|25.92|30.14|25.94|30.12|25.92|0
1646676920000|2022-03-07 18:15:20|30.02|25.82|30|25.8|30.02|25.82|30|25.8|0
1646676930000|2022-03-07 18:15:30|30.04|25.84|29.77|25.57|30.04|25.84|29.77|25.57|0
1646676940000|2022-03-07 18:15:40|29.8|25.6|29.72|25.52|29.8|25.6|29.72|25.52|0
1646676950000|2022-03-07 18:15:50|29.7|25.5|29.57|25.37|29.7|25.5|29.57|25.37|0
1646676960000|2022-03-07 18:16:00|29.63|25.43|29.57|25.37|29.63|25.43|29.57|25.37|0
1646676970000|2022-03-07 18:16:10|29.6|25.4|29.7|25.5|29.7|25.5|29.6|25.4|0
1646676980000|2022-03-07 18:16:20|29.8|25.6|29.83|25.63|29.83|25.63|29.8|25.6|0
1646676990000|2022-03-07 18:16:30|29.9|25.7|29.9|25.7|29.9|25.7|29.9|25.7|0
1646677000000|2022-03-07 18:16:40|29.83|25.63|30|25.8|30|25.8|29.83|25.63|0
1646677010000|2022-03-07 18:16:50|29.87|25.67|29.87|25.67|29.87|25.67|29.87|25.67|0
1646677020000|2022-03-07 18:17:00|29.8|25.6|29.57|25.37|29.8|25.6|29.57|25.37|0
1646677030000|2022-03-07 18:17:10|29.6|25.4|29.57|25.37|29.6|25.4|29.57|25.37|0
1646677040000|2022-03-07 18:17:20|29.63|25.43|29.58|25.38|29.63|25.43|29.58|25.38|0
1646677050000|2022-03-07 18:17:30|29.57|25.37|29.67|25.47|29.67|25.47|29.57|25.37|0
1646677060000|2022-03-07 18:17:40|29.63|25.43|29.6|25.4|29.63|25.43|29.6|25.4|0
1646677070000|2022-03-07 18:17:50|29.57|25.37|29.45|25.25|29.57|25.37|29.45|25.25|0
1646677080000|2022-03-07 18:18:00|29.44|25.24|29.4|25.2|29.44|25.24|29.4|25.2|0
1646677090000|2022-03-07 18:18:10|29.57|25.37|29.73|25.53|29.73|25.53|29.57|25.37|0
1646677100000|2022-03-07 18:18:20|29.67|25.47|29.67|25.47|29.67|25.47|29.67|25.47|0
1646677110000|2022-03-07 18:18:30|29.8|25.6|29.8|25.6|29.8|25.6|29.8|25.6|0
1646677120000|2022-03-07 18:18:40|29.7|25.5|29.83|25.63|29.83|25.63|29.7|25.5|0
1646677130000|2022-03-07 18:18:50|29.9|25.7|29.7|25.5|29.9|25.7|29.7|25.5|0
1646677140000|2022-03-07 18:19:00|29.87|25.67|29.67|25.47|29.87|25.67|29.67|25.47|0
1646677150000|2022-03-07 18:19:10|29.63|25.43|29.55|25.35|29.63|25.43|29.55|25.35|0
1646677160000|2022-03-07 18:19:20|29.58|25.38|29.4|25.2|29.58|25.38|29.4|25.2|0
1646677170000|2022-03-07 18:19:30|29.43|25.23|29.43|25.23|29.43|25.23|29.43|25.23|0
1646677180000|2022-03-07 18:19:40|29.37|25.17|29.38|25.18|29.38|25.18|29.37|25.17|0
1646677190000|2022-03-07 18:19:50|29.47|25.27|29.5|25.3|29.5|25.3|29.47|25.27|0
1646677200000|2022-03-07 18:20:00|29.4|25.2|29.45|25.25|29.45|25.25|29.4|25.2|0
1646677210000|2022-03-07 18:20:10|29.43|25.23|29.43|25.23|29.43|25.23|29.43|25.23|0
1646677220000|2022-03-07 18:20:20|29.53|25.33|29.53|25.33|29.53|25.33|29.53|25.33|0
1646677230000|2022-03-07 18:20:30|29.37|25.17|29.2|25|29.37|25.17|29.2|25|0
1646677240000|2022-03-07 18:20:40|29.22|25.02|29.22|25.02|29.22|25.02|29.22|25.02|0
1646677250000|2022-03-07 18:20:50|29.47|25.27|29.43|25.23|29.47|25.27|29.43|25.23|0
1646677260000|2022-03-07 18:21:00|29.5|25.3|29.5|25.3|29.5|25.3|29.5|25.3|0
1646677270000|2022-03-07 18:21:10|29.53|25.33|29.4|25.2|29.53|25.33|29.4|25.2|0
1646677280000|2022-03-07 18:21:20|29.37|25.17|29.4|25.2|29.4|25.2|29.37|25.17|0
1646677290000|2022-03-07 18:21:30|29.33|25.13|29.33|25.13|29.33|25.13|29.33|25.13|0
1646677300000|2022-03-07 18:21:40|29.4|25.2|29.33|25.13|29.4|25.2|29.33|25.13|0
1646677310000|2022-03-07 18:21:50|29.27|25.07|29.3|25.1|29.3|25.1|29.27|25.07|0
1646677320000|2022-03-07 18:22:00|29.37|25.17|29.43|25.23|29.43|25.23|29.37|25.17|0
1646677330000|2022-03-07 18:22:10|29.4|25.2|29.4|25.2|29.4|25.2|29.4|25.2|0
1646677340000|2022-03-07 18:22:20|29.27|25.07|29.7|25.5|29.7|25.5|29.27|25.07|0
1646677350000|2022-03-07 18:22:30|29.6|25.4|29.8|25.6|29.8|25.6|29.6|25.4|0
1646677370000|2022-03-07 18:22:50|29.9|25.7|29.83|25.63|29.9|25.7|29.83|25.63|0
1646677380000|2022-03-07 18:23:00|30.1|25.9|29.97|25.77|30.1|25.9|29.97|25.77|0
1646677390000|2022-03-07 18:23:10|29.92|25.72|29.93|25.73|29.93|25.73|29.92|25.72|0
1646677400000|2022-03-07 18:23:20|30.14|25.94|30.05|25.85|30.14|25.94|30.05|25.85|0
1646677410000|2022-03-07 18:23:30|30.07|25.87|30|25.8|30.07|25.87|30|25.8|0
1646677420000|2022-03-07 18:23:40|29.87|25.67|29.9|25.7|29.9|25.7|29.87|25.67|0
1646677430000|2022-03-07 18:23:50|29.8|25.6|29.87|25.67|29.87|25.67|29.8|25.6|0
1646677440000|2022-03-07 18:24:00|30.29|26.09|30.13|25.93|30.29|26.09|30.13|25.93|0
1646677450000|2022-03-07 18:24:10|30.24|26.04|30.03|25.83|30.24|26.04|30.03|25.83|0
1646677460000|2022-03-07 18:24:20|29.97|25.77|29.97|25.77|29.97|25.77|29.97|25.77|0
1646677470000|2022-03-07 18:24:30|30.05|25.85|30|25.8|30.05|25.85|30|25.8|0
1646677480000|2022-03-07 18:24:40|29.83|25.63|29.83|25.63|29.83|25.63|29.83|25.63|0
1646677490000|2022-03-07 18:24:50|29.9|25.7|29.85|25.65|29.9|25.7|29.85|25.65|0
1646677500000|2022-03-07 18:25:00|29.97|25.77|30|25.8|30|25.8|29.97|25.77|0
1646677510000|2022-03-07 18:25:10|30.13|25.93|30.13|25.93|30.13|25.93|30.13|25.93|0
1646677520000|2022-03-07 18:25:20|30.37|26.17|30.34|26.14|30.37|26.17|30.34|26.14|0
1646677530000|2022-03-07 18:25:30|30.44|26.24|30.44|26.24|30.44|26.24|30.44|26.24|0
1646677540000|2022-03-07 18:25:40|30.61|26.41|30.58|26.38|30.61|26.41|30.58|26.38|0
1646677550000|2022-03-07 18:25:50|30.71|26.51|30.75|26.55|30.75|26.55|30.71|26.51|0
1646677560000|2022-03-07 18:26:00|30.71|26.51|30.37|26.17|30.71|26.51|30.37|26.17|0
1646677570000|2022-03-07 18:26:10|30.2|26|30.3|26.1|30.3|26.1|30.2|26|0
1646677580000|2022-03-07 18:26:20|30.13|25.93|30.1|25.9|30.13|25.93|30.1|25.9|0
1646677590000|2022-03-07 18:26:30|30.07|25.87|30.12|25.92|30.12|25.92|30.07|25.87|0
1646677600000|2022-03-07 18:26:40|30.13|25.93|30.17|25.97|30.17|25.97|30.13|25.93|0
1646677610000|2022-03-07 18:26:50|30.08|25.88|30.27|26.07|30.27|26.07|30.08|25.88|0
1646677620000|2022-03-07 18:27:00|30.32|26.12|30.3|26.1|30.32|26.12|30.3|26.1|0
1646677630000|2022-03-07 18:27:10|30.44|26.24|30.56|26.36|30.56|26.36|30.44|26.24|0
1646677640000|2022-03-07 18:27:20|30.47|26.27|30.47|26.27|30.47|26.27|30.47|26.27|0
1646677650000|2022-03-07 18:27:30|30.57|26.37|30.51|26.31|30.57|26.37|30.51|26.31|0
1646677660000|2022-03-07 18:27:40|30.66|26.46|30.76|26.56|30.76|26.56|30.66|26.46|0
1646677670000|2022-03-07 18:27:50|30.68|26.48|30.54|26.34|30.68|26.48|30.54|26.34|0
1646677680000|2022-03-07 18:28:00|30.4|26.2|30.54|26.34|30.54|26.34|30.4|26.2|0
1646677690000|2022-03-07 18:28:10|30.52|26.32|30.75|26.55|30.75|26.55|30.52|26.32|0
1646677700000|2022-03-07 18:28:20|30.68|26.48|30.54|26.34|30.68|26.48|30.54|26.34|0
1646677710000|2022-03-07 18:28:30|30.51|26.31|30.44|26.24|30.51|26.31|30.44|26.24|0
1646677720000|2022-03-07 18:28:40|30.34|26.14|30.4|26.2|30.4|26.2|30.34|26.14|0
1646677730000|2022-03-07 18:28:50|30.32|26.12|30.42|26.22|30.42|26.22|30.32|26.12|0
1646677740000|2022-03-07 18:29:00|30.54|26.34|30.34|26.14|30.54|26.34|30.34|26.14|0
1646677750000|2022-03-07 18:29:10|30.32|26.12|30.51|26.31|30.51|26.31|30.32|26.12|0
1646677760000|2022-03-07 18:29:20|30.45|26.25|30.51|26.31|30.51|26.31|30.45|26.25|0
1646677770000|2022-03-07 18:29:30|30.61|26.41|30.4|26.2|30.61|26.41|30.4|26.2|0
1646677780000|2022-03-07 18:29:40|30.37|26.17|30.37|26.17|30.37|26.17|30.37|26.17|0
1646677790000|2022-03-07 18:29:50|30.28|26.08|30.3|26.1|30.3|26.1|30.28|26.08|0
1646677800000|2022-03-07 18:30:00|31.83|27.63|31.87|27.67|31.87|27.67|31.83|27.63|0
1646677810000|2022-03-07 18:30:10|31.9|27.7|31.74|27.54|31.9|27.7|31.74|27.54|0
1646677820000|2022-03-07 18:30:20|31.66|27.46|31.62|27.42|31.66|27.46|31.62|27.42|0
1646677830000|2022-03-07 18:30:30|31.66|27.46|31.58|27.38|31.66|27.46|31.58|27.38|0
1646677840000|2022-03-07 18:30:40|31.62|27.42|31.66|27.46|31.66|27.46|31.62|27.42|0
1646677850000|2022-03-07 18:30:50|31.62|27.42|31.62|27.42|31.62|27.42|31.62|27.42|0
1646677860000|2022-03-07 18:31:00|31.69|27.49|31.73|27.53|31.73|27.53|31.69|27.49|0
1646677870000|2022-03-07 18:31:10|31.83|27.63|31.85|27.65|31.85|27.65|31.83|27.63|0
1646677880000|2022-03-07 18:31:20|31.73|27.53|31.69|27.49|31.73|27.53|31.69|27.49|0
1646677890000|2022-03-07 18:31:30|31.62|27.42|31.62|27.42|31.62|27.42|31.62|27.42|0
1646677900000|2022-03-07 18:31:40|31.58|27.38|31.58|27.38|31.58|27.38|31.58|27.38|0
1646677910000|2022-03-07 18:31:50|31.48|27.28|31.55|27.35|31.55|27.35|31.48|27.28|0
1646677920000|2022-03-07 18:32:00|31.69|27.49|31.44|27.24|31.69|27.49|31.44|27.24|0
1646677930000|2022-03-07 18:32:10|31.18|26.98|31.27|27.07|31.27|27.07|31.18|26.98|0
1646677940000|2022-03-07 18:32:20|31.2|27|31.17|26.97|31.2|27|31.17|26.97|0
1646677950000|2022-03-07 18:32:30|31.24|27.04|31.24|27.04|31.24|27.04|31.24|27.04|0
1646677960000|2022-03-07 18:32:40|31.2|27|31.2|27|31.2|27|31.2|27|0
1646677970000|2022-03-07 18:32:50|31.17|26.97|31.1|26.9|31.17|26.97|31.1|26.9|0
1646677980000|2022-03-07 18:33:00|31.13|26.93|31.11|26.91|31.13|26.93|31.11|26.91|0
1646677990000|2022-03-07 18:33:10|31.2|27|31.13|26.93|31.2|27|31.13|26.93|0
1646678000000|2022-03-07 18:33:20|31.11|26.91|31.1|26.9|31.11|26.91|31.1|26.9|0
1646678010000|2022-03-07 18:33:30|31.11|26.91|31.11|26.91|31.11|26.91|31.11|26.91|0
1646678020000|2022-03-07 18:33:40|31.17|26.97|31.13|26.93|31.17|26.97|31.13|26.93|0
1646678030000|2022-03-07 18:33:50|31.04|26.84|31.1|26.9|31.1|26.9|31.04|26.84|0
1646678040000|2022-03-07 18:34:00|30.99|26.79|31.2|27|31.2|27|30.99|26.79|0
1646678050000|2022-03-07 18:34:10|31.13|26.93|30.99|26.79|31.13|26.93|30.99|26.79|0
1646678060000|2022-03-07 18:34:20|30.82|26.62|30.65|26.45|30.82|26.62|30.65|26.45|0
1646678070000|2022-03-07 18:34:30|30.55|26.35|30.48|26.28|30.55|26.35|30.48|26.28|0
1646678080000|2022-03-07 18:34:40|30.58|26.38|30.65|26.45|30.65|26.45|30.58|26.38|0
1646678090000|2022-03-07 18:34:50|30.75|26.55|30.82|26.62|30.82|26.62|30.75|26.55|0
1646678100000|2022-03-07 18:35:00|30.68|26.48|30.72|26.52|30.72|26.52|30.68|26.48|0
1646678110000|2022-03-07 18:35:10|30.48|26.28|30.48|26.28|30.48|26.28|30.48|26.28|0
1646678120000|2022-03-07 18:35:20|30.46|26.26|30.65|26.45|30.65|26.45|30.46|26.26|0
1646678130000|2022-03-07 18:35:30|30.73|26.53|30.55|26.35|30.73|26.53|30.55|26.35|0
1646678140000|2022-03-07 18:35:40|30.61|26.41|30.51|26.31|30.61|26.41|30.51|26.31|0
1646678150000|2022-03-07 18:35:50|30.55|26.35|30.55|26.35|30.55|26.35|30.55|26.35|0
1646678160000|2022-03-07 18:36:00|30.51|26.31|30.58|26.38|30.58|26.38|30.51|26.31|0
1646678170000|2022-03-07 18:36:10|30.51|26.31|30.44|26.24|30.51|26.31|30.44|26.24|0
1646678180000|2022-03-07 18:36:20|30.48|26.28|30.38|26.18|30.48|26.28|30.38|26.18|0
1646678190000|2022-03-07 18:36:30|30.27|26.07|30.27|26.07|30.27|26.07|30.27|26.07|0
1646678200000|2022-03-07 18:36:40|30.29|26.09|30.27|26.07|30.29|26.09|30.27|26.07|0
1646678210000|2022-03-07 18:36:50|30.14|25.94|30.26|26.06|30.26|26.06|30.14|25.94|0
1646678220000|2022-03-07 18:37:00|30.21|26.01|30.24|26.04|30.24|26.04|30.21|26.01|0
1646678230000|2022-03-07 18:37:10|30.14|25.94|30.14|25.94|30.14|25.94|30.14|25.94|0
1646678240000|2022-03-07 18:37:20|30.24|26.04|30.27|26.07|30.27|26.07|30.24|26.04|0
1646678250000|2022-03-07 18:37:30|30.34|26.14|30.31|26.11|30.34|26.14|30.31|26.11|0
1646678260000|2022-03-07 18:37:40|30.27|26.07|30.38|26.18|30.38|26.18|30.27|26.07|0
1646678270000|2022-03-07 18:37:50|30.44|26.24|30.44|26.24|30.44|26.24|30.44|26.24|0
1646678280000|2022-03-07 18:38:00|30.48|26.28|30.43|26.23|30.48|26.28|30.43|26.23|0
1646678290000|2022-03-07 18:38:10|30.46|26.26|30.46|26.26|30.46|26.26|30.46|26.26|0
1646678300000|2022-03-07 18:38:20|30.34|26.14|30.27|26.07|30.34|26.14|30.27|26.07|0
1646678310000|2022-03-07 18:38:30|30.41|26.21|30.41|26.21|30.41|26.21|30.41|26.21|0
1646678320000|2022-03-07 18:38:40|30.21|26.01|30.24|26.04|30.24|26.04|30.21|26.01|0
1646678330000|2022-03-07 18:38:50|30.21|26.01|30.14|25.94|30.21|26.01|30.14|25.94|0
1646678340000|2022-03-07 18:39:00|30.07|25.87|29.97|25.77|30.07|25.87|29.97|25.77|0
1646678350000|2022-03-07 18:39:10|30.07|25.87|30.05|25.85|30.07|25.87|30.05|25.85|0
1646678360000|2022-03-07 18:39:20|30.24|26.04|30.31|26.11|30.31|26.11|30.24|26.04|0
1646678370000|2022-03-07 18:39:30|30.34|26.14|30.21|26.01|30.34|26.14|30.21|26.01|0
1646678380000|2022-03-07 18:39:40|30.31|26.11|30.39|26.19|30.39|26.19|30.31|26.11|0
1646678390000|2022-03-07 18:39:50|30.44|26.24|30.39|26.19|30.44|26.24|30.39|26.19|0
1646678400000|2022-03-07 18:40:00|30.38|26.18|30.38|26.18|30.38|26.18|30.38|26.18|0
1646678410000|2022-03-07 18:40:10|30.39|26.19|30.39|26.19|30.39|26.19|30.39|26.19|0
1646678420000|2022-03-07 18:40:20|30.34|26.14|30.34|26.14|30.34|26.14|30.34|26.14|0
1646678430000|2022-03-07 18:40:30|30.31|26.11|30.31|26.11|30.31|26.11|30.31|26.11|0
1646678440000|2022-03-07 18:40:40|30.34|26.14|30.27|26.07|30.34|26.14|30.27|26.07|0
1646678450000|2022-03-07 18:40:50|30.34|26.14|30.31|26.11|30.34|26.14|30.31|26.11|0
1646678460000|2022-03-07 18:41:00|30.41|26.21|30.41|26.21|30.41|26.21|30.41|26.21|0
1646678470000|2022-03-07 18:41:10|30.29|26.09|30.29|26.09|30.29|26.09|30.29|26.09|0
1646678480000|2022-03-07 18:41:20|30.22|26.02|30.27|26.07|30.27|26.07|30.22|26.02|0
1646678490000|2022-03-07 18:41:30|30.31|26.11|30.27|26.07|30.31|26.11|30.27|26.07|0
1646678500000|2022-03-07 18:41:40|30.24|26.04|30.04|25.84|30.24|26.04|30.04|25.84|0
1646678510000|2022-03-07 18:41:50|29.97|25.77|30.04|25.84|30.04|25.84|29.97|25.77|0
1646678530000|2022-03-07 18:42:10|30|25.8|30.07|25.87|30.07|25.87|30|25.8|0
1646678540000|2022-03-07 18:42:20|30.02|25.82|30.04|25.84|30.04|25.84|30.02|25.82|0
1646678550000|2022-03-07 18:42:30|30|25.8|30.04|25.84|30.04|25.84|30|25.8|0
1646678560000|2022-03-07 18:42:40|30.02|25.82|30.14|25.94|30.14|25.94|30.02|25.82|0
1646678570000|2022-03-07 18:42:50|30.1|25.9|30.17|25.97|30.17|25.97|30.1|25.9|0
1646678580000|2022-03-07 18:43:00|30.21|26.01|30.21|26.01|30.21|26.01|30.21|26.01|0
1646678590000|2022-03-07 18:43:10|30.27|26.07|30.27|26.07|30.27|26.07|30.27|26.07|0
1646678600000|2022-03-07 18:43:20|30.14|25.94|30.07|25.87|30.14|25.94|30.07|25.87|0
1646678610000|2022-03-07 18:43:30|30.05|25.85|30.04|25.84|30.05|25.85|30.04|25.84|0
1646678620000|2022-03-07 18:43:40|30.07|25.87|30.07|25.87|30.07|25.87|30.07|25.87|0
1646678700000|2022-03-07 18:45:00|30.79|26.59|30.71|26.51|30.79|26.59|30.71|26.51|0
1646678710000|2022-03-07 18:45:10|30.57|26.37|30.57|26.37|30.57|26.37|30.57|26.37|0
1646678720000|2022-03-07 18:45:20|30.72|26.52|30.72|26.52|30.72|26.52|30.72|26.52|0
1646678730000|2022-03-07 18:45:30|30.76|26.56|30.89|26.69|30.89|26.69|30.76|26.56|0
1646678740000|2022-03-07 18:45:40|30.84|26.64|30.84|26.64|30.84|26.64|30.84|26.64|0
1646678750000|2022-03-07 18:45:50|31|26.8|31|26.8|31|26.8|31|26.8|0
1646678760000|2022-03-07 18:46:00|30.91|26.71|31.12|26.92|31.12|26.92|30.91|26.71|0
1646678770000|2022-03-07 18:46:10|31.21|27.01|31.12|26.92|31.21|27.01|31.12|26.92|0
1646678780000|2022-03-07 18:46:20|31.17|26.97|31.03|26.83|31.17|26.97|31.03|26.83|0
1646678790000|2022-03-07 18:46:30|30.91|26.71|30.88|26.68|30.91|26.71|30.88|26.68|0
1646678800000|2022-03-07 18:46:40|30.81|26.61|30.71|26.51|30.81|26.61|30.71|26.51|0
1646678810000|2022-03-07 18:46:50|30.74|26.54|30.72|26.52|30.74|26.54|30.72|26.52|0
1646678820000|2022-03-07 18:47:00|30.84|26.64|30.95|26.75|30.95|26.75|30.84|26.64|0
1646678830000|2022-03-07 18:47:10|31.02|26.82|30.98|26.78|31.02|26.82|30.98|26.78|0
1646678840000|2022-03-07 18:47:20|30.81|26.61|30.67|26.47|30.81|26.61|30.67|26.47|0
1646678850000|2022-03-07 18:47:30|30.5|26.3|30.58|26.38|30.58|26.38|30.5|26.3|0
1646678860000|2022-03-07 18:47:40|30.57|26.37|30.58|26.38|30.58|26.38|30.57|26.37|0
1646678870000|2022-03-07 18:47:50|30.5|26.3|30.52|26.32|30.52|26.32|30.5|26.3|0
1646678880000|2022-03-07 18:48:00|30.5|26.3|30.57|26.37|30.57|26.37|30.5|26.3|0
1646678890000|2022-03-07 18:48:10|30.4|26.2|30.33|26.13|30.4|26.2|30.33|26.13|0
1646678900000|2022-03-07 18:48:20|30.35|26.15|30.33|26.13|30.35|26.15|30.33|26.13|0
1646678910000|2022-03-07 18:48:30|30.5|26.3|30.6|26.4|30.6|26.4|30.5|26.3|0
1646678920000|2022-03-07 18:48:40|30.67|26.47|30.67|26.47|30.67|26.47|30.67|26.47|0
1646678930000|2022-03-07 18:48:50|30.69|26.49|30.7|26.5|30.7|26.5|30.69|26.49|0
1646678940000|2022-03-07 18:49:00|30.58|26.38|30.45|26.25|30.58|26.38|30.45|26.25|0
1646678950000|2022-03-07 18:49:10|30.4|26.2|30.5|26.3|30.5|26.3|30.4|26.2|0
1646678960000|2022-03-07 18:49:20|30.36|26.16|30.36|26.16|30.36|26.16|30.36|26.16|0
1646678970000|2022-03-07 18:49:30|30.4|26.2|30.3|26.1|30.4|26.2|30.3|26.1|0
1646678980000|2022-03-07 18:49:40|30.4|26.2|30.4|26.2|30.4|26.2|30.4|26.2|0
1646678990000|2022-03-07 18:49:50|30.21|26.01|30.26|26.06|30.26|26.06|30.21|26.01|0
1646679000000|2022-03-07 18:50:00|30.38|26.18|30.43|26.23|30.43|26.23|30.38|26.18|0
1646679010000|2022-03-07 18:50:10|30.57|26.37|30.84|26.64|30.84|26.64|30.57|26.37|0
1646679020000|2022-03-07 18:50:20|30.91|26.71|30.81|26.61|30.91|26.71|30.81|26.61|0
1646679030000|2022-03-07 18:50:30|30.7|26.5|30.6|26.4|30.7|26.5|30.6|26.4|0
1646679040000|2022-03-07 18:50:40|30.57|26.37|30.58|26.38|30.58|26.38|30.57|26.37|0
1646679050000|2022-03-07 18:50:50|30.7|26.5|30.65|26.45|30.7|26.5|30.65|26.45|0
1646679060000|2022-03-07 18:51:00|30.74|26.54|30.64|26.44|30.74|26.54|30.64|26.44|0
1646679070000|2022-03-07 18:51:10|30.67|26.47|30.67|26.47|30.67|26.47|30.67|26.47|0
1646679080000|2022-03-07 18:51:20|30.58|26.38|30.58|26.38|30.58|26.38|30.58|26.38|0
1646679090000|2022-03-07 18:51:30|30.43|26.23|30.5|26.3|30.5|26.3|30.43|26.23|0
1646679100000|2022-03-07 18:51:40|30.46|26.26|30.36|26.16|30.46|26.26|30.36|26.16|0
1646679110000|2022-03-07 18:51:50|30.38|26.18|30.57|26.37|30.57|26.37|30.38|26.18|0
1646679120000|2022-03-07 18:52:00|30.65|26.45|30.74|26.54|30.74|26.54|30.65|26.45|0
1646679130000|2022-03-07 18:52:10|30.77|26.57|30.81|26.61|30.81|26.61|30.77|26.57|0
1646679140000|2022-03-07 18:52:20|30.7|26.5|30.77|26.57|30.77|26.57|30.7|26.5|0
1646679150000|2022-03-07 18:52:30|30.91|26.71|30.69|26.49|30.91|26.71|30.69|26.49|0
1646679160000|2022-03-07 18:52:40|30.7|26.5|30.67|26.47|30.7|26.5|30.67|26.47|0
1646679170000|2022-03-07 18:52:50|30.53|26.33|30.57|26.37|30.57|26.37|30.53|26.33|0
1646679180000|2022-03-07 18:53:00|30.53|26.33|30.36|26.16|30.53|26.33|30.36|26.16|0
1646679190000|2022-03-07 18:53:10|30.33|26.13|30.24|26.04|30.33|26.13|30.24|26.04|0
1646679200000|2022-03-07 18:53:20|30.23|26.03|30.33|26.13|30.33|26.13|30.23|26.03|0
1646679210000|2022-03-07 18:53:30|30.38|26.18|30.43|26.23|30.43|26.23|30.38|26.18|0
1646679220000|2022-03-07 18:53:40|30.29|26.09|30.24|26.04|30.29|26.09|30.24|26.04|0
1646679230000|2022-03-07 18:53:50|30.13|25.93|30.11|25.91|30.13|25.93|30.11|25.91|0
1646679240000|2022-03-07 18:54:00|30.34|26.14|30.36|26.16|30.36|26.16|30.34|26.14|0
1646679250000|2022-03-07 18:54:10|30.33|26.13|30.29|26.09|30.33|26.13|30.29|26.09|0
1646679260000|2022-03-07 18:54:20|30.18|25.98|30.09|25.89|30.18|25.98|30.09|25.89|0
1646679270000|2022-03-07 18:54:30|30.04|25.84|29.97|25.77|30.04|25.84|29.97|25.77|0
1646679280000|2022-03-07 18:54:40|30.09|25.89|30.07|25.87|30.09|25.89|30.07|25.87|0
1646679290000|2022-03-07 18:54:50|30.17|25.97|30.17|25.97|30.17|25.97|30.17|25.97|0
1646679300000|2022-03-07 18:55:00|30.14|25.94|30.12|25.92|30.14|25.94|30.12|25.92|0
1646679310000|2022-03-07 18:55:10|30.02|25.82|30.01|25.81|30.02|25.82|30.01|25.81|0
1646679320000|2022-03-07 18:55:20|29.96|25.76|30.02|25.82|30.02|25.82|29.96|25.76|0
1646679330000|2022-03-07 18:55:30|30.07|25.87|30.09|25.89|30.09|25.89|30.07|25.87|0
1646679340000|2022-03-07 18:55:40|30.11|25.91|30.17|25.97|30.17|25.97|30.11|25.91|0
1646679350000|2022-03-07 18:55:50|30.12|25.92|30.06|25.86|30.12|25.92|30.06|25.86|0
1646679360000|2022-03-07 18:56:00|30.12|25.92|30.09|25.89|30.12|25.92|30.09|25.89|0
1646679370000|2022-03-07 18:56:10|30.04|25.84|29.96|25.76|30.04|25.84|29.96|25.76|0
1646679380000|2022-03-07 18:56:20|29.97|25.77|29.96|25.76|29.97|25.77|29.96|25.76|0
1646679390000|2022-03-07 18:56:30|29.99|25.79|29.89|25.69|29.99|25.79|29.89|25.69|0
1646679400000|2022-03-07 18:56:40|29.92|25.72|29.92|25.72|29.92|25.72|29.92|25.72|0
1646679410000|2022-03-07 18:56:50|29.99|25.79|29.91|25.71|29.99|25.79|29.91|25.71|0
1646679420000|2022-03-07 18:57:00|29.92|25.72|29.92|25.72|29.92|25.72|29.92|25.72|0
1646679430000|2022-03-07 18:57:10|29.86|25.66|29.79|25.59|29.86|25.66|29.79|25.59|0
1646679440000|2022-03-07 18:57:20|29.89|25.69|30.02|25.82|30.02|25.82|29.89|25.69|0
1646679450000|2022-03-07 18:57:30|30.09|25.89|30.02|25.82|30.09|25.89|30.02|25.82|0
1646679460000|2022-03-07 18:57:40|30.12|25.92|30.16|25.96|30.16|25.96|30.12|25.92|0
1646679470000|2022-03-07 18:57:50|30.01|25.81|30.01|25.81|30.01|25.81|30.01|25.81|0
1646679480000|2022-03-07 18:58:00|29.86|25.66|29.79|25.59|29.86|25.66|29.79|25.59|0
1646679490000|2022-03-07 18:58:10|29.82|25.62|29.75|25.55|29.82|25.62|29.75|25.55|0
1646679500000|2022-03-07 18:58:20|29.79|25.59|29.82|25.62|29.82|25.62|29.79|25.59|0
1646679510000|2022-03-07 18:58:30|29.85|25.65|29.85|25.65|29.85|25.65|29.85|25.65|0
1646679520000|2022-03-07 18:58:40|29.82|25.62|29.82|25.62|29.82|25.62|29.82|25.62|0
1646679530000|2022-03-07 18:58:50|29.9|25.7|29.92|25.72|29.92|25.72|29.9|25.7|0
1646679540000|2022-03-07 18:59:00|29.99|25.79|30.02|25.82|30.02|25.82|29.99|25.79|0
1646679550000|2022-03-07 18:59:10|29.85|25.65|29.85|25.65|29.85|25.65|29.85|25.65|0
1646679560000|2022-03-07 18:59:20|29.89|25.69|29.99|25.79|29.99|25.79|29.89|25.69|0
1646679570000|2022-03-07 18:59:30|30.02|25.82|30.02|25.82|30.02|25.82|30.02|25.82|0
1646679580000|2022-03-07 18:59:40|30.11|25.91|29.96|25.76|30.11|25.91|29.96|25.76|0
1646679590000|2022-03-07 18:59:50|29.99|25.79|29.99|25.79|29.99|25.79|29.99|25.79|0
1646679640000|2022-03-07 19:00:40|31.08|26.88|31.08|26.88|31.08|26.88|31.08|26.88|0
1646679650000|2022-03-07 19:00:50|31.07|26.87|31.17|26.97|31.17|26.97|31.07|26.87|0
1646679660000|2022-03-07 19:01:00|31.15|26.95|31.08|26.88|31.15|26.95|31.08|26.88|0
1646679670000|2022-03-07 19:01:10|31.07|26.87|31.07|26.87|31.07|26.87|31.07|26.87|0
1646679680000|2022-03-07 19:01:20|31.1|26.9|31.02|26.82|31.1|26.9|31.02|26.82|0
1646679690000|2022-03-07 19:01:30|30.98|26.78|30.88|26.68|30.98|26.78|30.88|26.68|0
1646679700000|2022-03-07 19:01:40|30.89|26.69|30.88|26.68|30.89|26.69|30.88|26.68|0
1646679710000|2022-03-07 19:01:50|30.84|26.64|30.77|26.57|30.84|26.64|30.77|26.57|0
1646679720000|2022-03-07 19:02:00|30.69|26.49|30.67|26.47|30.69|26.49|30.67|26.47|0
1646679730000|2022-03-07 19:02:10|30.71|26.51|30.72|26.52|30.72|26.52|30.71|26.51|0
1646679740000|2022-03-07 19:02:20|30.67|26.47|30.72|26.52|30.72|26.52|30.67|26.47|0
1646679750000|2022-03-07 19:02:30|30.81|26.61|30.91|26.71|30.91|26.71|30.81|26.61|0
1646679760000|2022-03-07 19:02:40|30.98|26.78|30.96|26.76|30.98|26.78|30.96|26.76|0
1646679770000|2022-03-07 19:02:50|30.98|26.78|31|26.8|31|26.8|30.98|26.78|0
1646679780000|2022-03-07 19:03:00|30.79|26.59|30.72|26.52|30.79|26.59|30.72|26.52|0
1646679790000|2022-03-07 19:03:10|30.58|26.38|30.47|26.27|30.58|26.38|30.47|26.27|0
1646679800000|2022-03-07 19:03:20|30.53|26.33|30.6|26.4|30.6|26.4|30.53|26.33|0
1646679810000|2022-03-07 19:03:30|30.55|26.35|30.57|26.37|30.57|26.37|30.55|26.35|0
1646679820000|2022-03-07 19:03:40|30.53|26.33|30.53|26.33|30.53|26.33|30.53|26.33|0
1646679830000|2022-03-07 19:03:50|30.57|26.37|30.5|26.3|30.57|26.37|30.5|26.3|0
1646679840000|2022-03-07 19:04:00|30.48|26.28|30.43|26.23|30.48|26.28|30.43|26.23|0
1646679850000|2022-03-07 19:04:10|30.45|26.25|30.45|26.25|30.45|26.25|30.45|26.25|0
1646679860000|2022-03-07 19:04:20|30.5|26.3|30.4|26.2|30.5|26.3|30.4|26.2|0
1646679870000|2022-03-07 19:04:30|30.41|26.21|30.33|26.13|30.41|26.21|30.33|26.13|0
1646679880000|2022-03-07 19:04:40|30.3|26.1|30.31|26.11|30.31|26.11|30.3|26.1|0
1646679890000|2022-03-07 19:04:50|30.3|26.1|30.31|26.11|30.31|26.11|30.3|26.1|0
1646679900000|2022-03-07 19:05:00|30.33|26.13|30.33|26.13|30.33|26.13|30.33|26.13|0
1646679910000|2022-03-07 19:05:10|30.47|26.27|30.55|26.35|30.55|26.35|30.47|26.27|0
1646679920000|2022-03-07 19:05:20|30.67|26.47|30.67|26.47|30.67|26.47|30.67|26.47|0
1646679930000|2022-03-07 19:05:30|30.62|26.42|30.57|26.37|30.62|26.42|30.57|26.37|0
1646679940000|2022-03-07 19:05:40|30.7|26.5|30.65|26.45|30.7|26.5|30.65|26.45|0
1646679950000|2022-03-07 19:05:50|30.64|26.44|30.67|26.47|30.67|26.47|30.64|26.44|0
1646679960000|2022-03-07 19:06:00|30.6|26.4|30.57|26.37|30.6|26.4|30.57|26.37|0
1646679970000|2022-03-07 19:06:10|30.48|26.28|30.5|26.3|30.5|26.3|30.48|26.28|0
1646679980000|2022-03-07 19:06:20|30.43|26.23|30.33|26.13|30.43|26.23|30.33|26.13|0
1646679990000|2022-03-07 19:06:30|30.35|26.15|30.47|26.27|30.47|26.27|30.35|26.15|0
1646680000000|2022-03-07 19:06:40|30.4|26.2|30.33|26.13|30.4|26.2|30.33|26.13|0
1646680010000|2022-03-07 19:06:50|30.38|26.18|30.36|26.16|30.38|26.18|30.36|26.16|0
1646680020000|2022-03-07 19:07:00|30.35|26.15|30.33|26.13|30.35|26.15|30.33|26.13|0
1646680030000|2022-03-07 19:07:10|30.3|26.1|30.28|26.08|30.3|26.1|30.28|26.08|0
1646680040000|2022-03-07 19:07:20|30.26|26.06|30.26|26.06|30.26|26.06|30.26|26.06|0
1646680050000|2022-03-07 19:07:30|30.35|26.15|30.36|26.16|30.36|26.16|30.35|26.15|0
1646680060000|2022-03-07 19:07:40|30.24|26.04|30.18|25.98|30.24|26.04|30.18|25.98|0
1646680070000|2022-03-07 19:07:50|30.23|26.03|30.3|26.1|30.3|26.1|30.23|26.03|0
1646680080000|2022-03-07 19:08:00|30.31|26.11|30.36|26.16|30.36|26.16|30.31|26.11|0
1646680090000|2022-03-07 19:08:10|30.4|26.2|30.5|26.3|30.5|26.3|30.4|26.2|0
1646680100000|2022-03-07 19:08:20|30.52|26.32|30.65|26.45|30.65|26.45|30.52|26.32|0
1646680110000|2022-03-07 19:08:30|30.91|26.71|30.88|26.68|30.91|26.71|30.88|26.68|0
1646680120000|2022-03-07 19:08:40|30.81|26.61|30.77|26.57|30.81|26.61|30.77|26.57|0
1646680130000|2022-03-07 19:08:50|30.72|26.52|30.67|26.47|30.72|26.52|30.67|26.47|0
1646680140000|2022-03-07 19:09:00|30.65|26.45|30.65|26.45|30.65|26.45|30.65|26.45|0
1646680150000|2022-03-07 19:09:10|30.55|26.35|30.53|26.33|30.55|26.35|30.53|26.33|0
1646680160000|2022-03-07 19:09:20|30.57|26.37|30.57|26.37|30.57|26.37|30.57|26.37|0
1646680170000|2022-03-07 19:09:30|30.55|26.35|30.57|26.37|30.57|26.37|30.55|26.35|0
1646680180000|2022-03-07 19:09:40|30.64|26.44|30.64|26.44|30.64|26.44|30.64|26.44|0
1646680190000|2022-03-07 19:09:50|30.65|26.45|30.65|26.45|30.65|26.45|30.65|26.45|0
1646680200000|2022-03-07 19:10:00|30.58|26.38|30.62|26.42|30.62|26.42|30.58|26.38|0
1646680210000|2022-03-07 19:10:10|30.6|26.4|30.64|26.44|30.64|26.44|30.6|26.4|0
1646680220000|2022-03-07 19:10:20|30.72|26.52|30.65|26.45|30.72|26.52|30.65|26.45|0
1646680230000|2022-03-07 19:10:30|30.6|26.4|30.53|26.33|30.6|26.4|30.53|26.33|0
1646680240000|2022-03-07 19:10:40|30.67|26.47|30.6|26.4|30.67|26.47|30.6|26.4|0
1646680250000|2022-03-07 19:10:50|30.64|26.44|30.64|26.44|30.64|26.44|30.64|26.44|0
1646680260000|2022-03-07 19:11:00|30.6|26.4|30.55|26.35|30.6|26.4|30.55|26.35|0
1646680270000|2022-03-07 19:11:10|30.5|26.3|30.5|26.3|30.5|26.3|30.5|26.3|0
1646680280000|2022-03-07 19:11:20|30.62|26.42|30.58|26.38|30.62|26.42|30.58|26.38|0
1646680290000|2022-03-07 19:11:30|30.48|26.28|30.41|26.21|30.48|26.28|30.41|26.21|0
1646680300000|2022-03-07 19:11:40|30.43|26.23|30.43|26.23|30.43|26.23|30.43|26.23|0
1646680310000|2022-03-07 19:11:50|30.41|26.21|30.46|26.26|30.46|26.26|30.41|26.21|0
1646680320000|2022-03-07 19:12:00|30.43|26.23|30.4|26.2|30.43|26.23|30.4|26.2|0
1646680330000|2022-03-07 19:12:10|30.3|26.1|30.33|26.13|30.33|26.13|30.3|26.1|0
1646680340000|2022-03-07 19:12:20|30.36|26.16|30.36|26.16|30.36|26.16|30.36|26.16|0
1646680350000|2022-03-07 19:12:30|30.41|26.21|30.52|26.32|30.52|26.32|30.41|26.21|0
1646680360000|2022-03-07 19:12:40|30.53|26.33|30.5|26.3|30.53|26.33|30.5|26.3|0
1646680370000|2022-03-07 19:12:50|30.7|26.5|30.62|26.42|30.7|26.5|30.62|26.42|0
1646680380000|2022-03-07 19:13:00|30.65|26.45|30.69|26.49|30.69|26.49|30.65|26.45|0
1646680390000|2022-03-07 19:13:10|30.7|26.5|30.74|26.54|30.74|26.54|30.7|26.5|0
1646680400000|2022-03-07 19:13:20|30.69|26.49|30.69|26.49|30.69|26.49|30.69|26.49|0
1646680410000|2022-03-07 19:13:30|30.77|26.57|30.77|26.57|30.77|26.57|30.77|26.57|0
1646680420000|2022-03-07 19:13:40|30.79|26.59|30.75|26.55|30.79|26.59|30.75|26.55|0
1646680430000|2022-03-07 19:13:50|30.67|26.47|30.72|26.52|30.72|26.52|30.67|26.47|0
1646680440000|2022-03-07 19:14:00|30.75|26.55|30.84|26.64|30.84|26.64|30.75|26.55|0
1646680450000|2022-03-07 19:14:10|30.86|26.66|30.64|26.44|30.86|26.66|30.64|26.44|0
1646680460000|2022-03-07 19:14:20|30.6|26.4|30.6|26.4|30.6|26.4|30.6|26.4|0
1646680470000|2022-03-07 19:14:30|30.67|26.47|30.77|26.57|30.77|26.57|30.67|26.47|0
1646680480000|2022-03-07 19:14:40|30.67|26.47|30.6|26.4|30.67|26.47|30.6|26.4|0
1646680490000|2022-03-07 19:14:50|30.55|26.35|30.6|26.4|30.6|26.4|30.55|26.35|0
1646680500000|2022-03-07 19:15:00|30.53|26.33|30.53|26.33|30.53|26.33|30.53|26.33|0
1646680510000|2022-03-07 19:15:10|30.43|26.23|30.43|26.23|30.43|26.23|30.43|26.23|0
1646680520000|2022-03-07 19:15:20|30.48|26.28|30.48|26.28|30.48|26.28|30.48|26.28|0
1646680530000|2022-03-07 19:15:30|30.51|26.31|30.51|26.31|30.51|26.31|30.51|26.31|0
1646680540000|2022-03-07 19:15:40|30.34|26.14|30.33|26.13|30.34|26.14|30.33|26.13|0
1646680550000|2022-03-07 19:15:50|30.28|26.08|30.29|26.09|30.29|26.09|30.28|26.08|0
1646680560000|2022-03-07 19:16:00|30.33|26.13|30.29|26.09|30.33|26.13|30.29|26.09|0
1646680570000|2022-03-07 19:16:10|30.23|26.03|30.23|26.03|30.23|26.03|30.23|26.03|0
1646680580000|2022-03-07 19:16:20|30.21|26.01|30.29|26.09|30.29|26.09|30.21|26.01|0
1646680590000|2022-03-07 19:16:30|30.21|26.01|30.24|26.04|30.24|26.04|30.21|26.01|0
1646680600000|2022-03-07 19:16:40|30.23|26.03|30.23|26.03|30.23|26.03|30.23|26.03|0
1646680920000|2022-03-07 19:22:00|30.64|26.44|30.64|26.44|30.64|26.44|30.64|26.44|0
1646694420000|2022-03-07 23:07:00|27.43|23.23|27.45|23.25|27.45|23.25|27.43|23.23|0
1646694430000|2022-03-07 23:07:10|27.43|23.23|27.4|23.2|27.43|23.23|27.4|23.2|0
1646694440000|2022-03-07 23:07:20|27.42|23.22|27.4|23.2|27.42|23.22|27.4|23.2|0
1646694450000|2022-03-07 23:07:30|27.39|23.19|27.36|23.16|27.4|23.2|27.36|23.16|0
1646694460000|2022-03-07 23:07:40|27.34|23.14|27.42|23.22|27.42|23.22|27.34|23.14|0
1646694470000|2022-03-07 23:07:50|27.36|23.16|27.37|23.17|27.39|23.19|27.36|23.16|0
1646694480000|2022-03-07 23:08:00|27.39|23.19|27.34|23.14|27.39|23.19|27.34|23.14|0
1646694490000|2022-03-07 23:08:10|27.37|23.17|27.37|23.17|27.39|23.19|27.31|23.11|0
1646694500000|2022-03-07 23:08:20|27.39|23.19|27.4|23.2|27.4|23.2|27.37|23.17|0
1646694510000|2022-03-07 23:08:30|27.42|23.22|27.39|23.19|27.42|23.22|27.39|23.19|0
1646694520000|2022-03-07 23:08:40|27.42|23.22|27.39|23.19|27.42|23.22|27.39|23.19|0
1646694530000|2022-03-07 23:08:50|27.42|23.22|27.31|23.11|27.42|23.22|27.31|23.11|0
1646694540000|2022-03-07 23:09:00|27.33|23.13|27.33|23.13|27.33|23.13|27.3|23.1|0
1646694550000|2022-03-07 23:09:10|27.36|23.16|27.33|23.13|27.36|23.16|27.33|23.13|0
1646694560000|2022-03-07 23:09:20|27.4|23.2|27.57|23.37|27.57|23.37|27.4|23.2|0
1646694570000|2022-03-07 23:09:30|27.51|23.31|27.51|23.31|27.52|23.32|27.51|23.31|0
1646694580000|2022-03-07 23:09:40|27.48|23.28|27.46|23.26|27.48|23.28|27.46|23.26|0
1646694590000|2022-03-07 23:09:50|27.48|23.28|27.55|23.35|27.55|23.35|27.48|23.28|0
1646694600000|2022-03-07 23:10:00|27.57|23.37|27.6|23.4|27.63|23.43|27.57|23.37|0
1646694610000|2022-03-07 23:10:10|27.58|23.38|27.66|23.46|27.66|23.46|27.58|23.38|0
1646694620000|2022-03-07 23:10:20|27.65|23.45|27.66|23.46|27.66|23.46|27.65|23.45|0
1646694630000|2022-03-07 23:10:30|27.69|23.49|27.66|23.46|27.69|23.49|27.66|23.46|0
1646694640000|2022-03-07 23:10:40|27.63|23.43|27.69|23.49|27.69|23.49|27.63|23.43|0
1646694650000|2022-03-07 23:10:50|27.66|23.46|27.61|23.41|27.66|23.46|27.61|23.41|0
1646694660000|2022-03-07 23:11:00|27.6|23.4|27.6|23.4|27.61|23.41|27.6|23.4|0
1646694670000|2022-03-07 23:11:10|27.61|23.41|27.58|23.38|27.66|23.46|27.58|23.38|0
1646694680000|2022-03-07 23:11:20|27.57|23.37|27.55|23.35|27.57|23.37|27.55|23.35|0
1646694700000|2022-03-07 23:11:40|27.54|23.34|27.55|23.35|27.55|23.35|27.54|23.34|0
1646694710000|2022-03-07 23:11:50|27.51|23.31|27.55|23.35|27.55|23.35|27.49|23.29|0
1646694720000|2022-03-07 23:12:00|27.54|23.34|27.63|23.43|27.63|23.43|27.54|23.34|0
1646694730000|2022-03-07 23:12:10|27.6|23.4|27.63|23.43|27.63|23.43|27.6|23.4|0
1646694740000|2022-03-07 23:12:20|27.54|23.34|27.48|23.28|27.54|23.34|27.48|23.28|0
1646694750000|2022-03-07 23:12:30|27.49|23.29|27.42|23.22|27.49|23.29|27.42|23.22|0
1646694760000|2022-03-07 23:12:40|27.43|23.23|27.58|23.38|27.58|23.38|27.43|23.23|0
1646694770000|2022-03-07 23:12:50|27.54|23.34|27.61|23.41|27.61|23.41|27.49|23.29|0
1646694780000|2022-03-07 23:13:00|27.64|23.44|27.66|23.46|27.66|23.46|27.64|23.44|0
1646694790000|2022-03-07 23:13:10|27.68|23.48|27.68|23.48|27.68|23.48|27.68|23.48|0
1646694800000|2022-03-07 23:13:20|27.66|23.46|27.66|23.46|27.66|23.46|27.64|23.44|0
1646694810000|2022-03-07 23:13:30|27.68|23.48|27.71|23.51|27.71|23.51|27.66|23.46|0
1646694820000|2022-03-07 23:13:40|27.78|23.58|27.83|23.63|27.83|23.63|27.78|23.58|0
1646694830000|2022-03-07 23:13:50|27.85|23.65|27.78|23.58|27.85|23.65|27.78|23.58|0
1646694840000|2022-03-07 23:14:00|27.77|23.57|27.81|23.61|27.81|23.61|27.75|23.55|0
1646694850000|2022-03-07 23:14:10|27.78|23.58|27.74|23.54|27.78|23.58|27.74|23.54|0
1646694860000|2022-03-07 23:14:20|27.72|23.52|27.74|23.54|27.74|23.54|27.72|23.52|0
1646694870000|2022-03-07 23:14:30|27.81|23.61|27.8|23.6|27.81|23.61|27.8|23.6|0
1646694890000|2022-03-07 23:14:50|27.81|23.61|27.8|23.6|27.81|23.61|27.8|23.6|0
1646694900000|2022-03-07 23:15:00|27.83|23.63|27.84|23.64|27.84|23.64|27.83|23.63|0
1646694910000|2022-03-07 23:15:10|27.88|23.68|27.8|23.6|27.88|23.68|27.8|23.6|0
1646694920000|2022-03-07 23:15:20|27.81|23.61|27.81|23.61|27.81|23.61|27.81|23.61|0
1646694930000|2022-03-07 23:15:30|27.8|23.6|27.8|23.6|27.8|23.6|27.8|23.6|0
1646694940000|2022-03-07 23:15:40|27.77|23.57|27.71|23.51|27.77|23.57|27.71|23.51|0
1646694950000|2022-03-07 23:15:50|27.8|23.6|27.77|23.57|27.8|23.6|27.77|23.57|0
1646694960000|2022-03-07 23:16:00|27.74|23.54|27.72|23.52|27.74|23.54|27.71|23.51|0
1646694970000|2022-03-07 23:16:10|27.71|23.51|27.72|23.52|27.72|23.52|27.71|23.51|0
1646694980000|2022-03-07 23:16:20|27.78|23.58|27.75|23.55|27.78|23.58|27.75|23.55|0
1646694990000|2022-03-07 23:16:30|27.77|23.57|27.71|23.51|27.77|23.57|27.71|23.51|0
1646695000000|2022-03-07 23:16:40|27.69|23.49|27.69|23.49|27.69|23.49|27.69|23.49|0
1646695010000|2022-03-07 23:16:50|27.67|23.47|27.69|23.49|27.69|23.49|27.66|23.46|0
1646695020000|2022-03-07 23:17:00|27.74|23.54|27.69|23.49|27.74|23.54|27.67|23.47|0
1646695030000|2022-03-07 23:17:10|27.66|23.46|27.78|23.58|27.78|23.58|27.66|23.46|0
1646695040000|2022-03-07 23:17:20|27.77|23.57|27.77|23.57|27.8|23.6|27.77|23.57|0
1646695050000|2022-03-07 23:17:30|27.8|23.6|27.8|23.6|27.81|23.61|27.8|23.6|0
1646695060000|2022-03-07 23:17:40|27.78|23.58|27.81|23.61|27.81|23.61|27.78|23.58|0
1646695070000|2022-03-07 23:17:50|27.84|23.64|27.63|23.43|27.84|23.64|27.63|23.43|0
1646695080000|2022-03-07 23:18:00|27.61|23.41|27.55|23.35|27.61|23.41|27.55|23.35|0
1646695090000|2022-03-07 23:18:10|27.54|23.34|27.58|23.38|27.58|23.38|27.54|23.34|0
1646695100000|2022-03-07 23:18:20|27.63|23.43|27.58|23.38|27.63|23.43|27.58|23.38|0
1646695110000|2022-03-07 23:18:30|27.55|23.35|27.57|23.37|27.58|23.38|27.55|23.35|0
1646695120000|2022-03-07 23:18:40|27.63|23.43|27.61|23.41|27.63|23.43|27.61|23.41|0
1646695130000|2022-03-07 23:18:50|27.6|23.4|27.61|23.41|27.61|23.41|27.58|23.38|0
1646695140000|2022-03-07 23:19:00|27.58|23.38|27.58|23.38|27.6|23.4|27.58|23.38|0
1646695150000|2022-03-07 23:19:10|27.6|23.4|27.6|23.4|27.6|23.4|27.6|23.4|0
1646695160000|2022-03-07 23:19:20|27.61|23.41|27.63|23.43|27.63|23.43|27.61|23.41|0
1646695170000|2022-03-07 23:19:30|27.57|23.37|27.57|23.37|27.57|23.37|27.57|23.37|0
1646695180000|2022-03-07 23:19:40|27.55|23.35|27.61|23.41|27.61|23.41|27.55|23.35|0
1646695190000|2022-03-07 23:19:50|27.6|23.4|27.69|23.49|27.69|23.49|27.58|23.38|0
1646695200000|2022-03-07 23:20:00|27.67|23.47|27.84|23.64|27.84|23.64|27.67|23.47|0
1646695210000|2022-03-07 23:20:10|27.77|23.57|27.86|23.66|27.86|23.66|27.77|23.57|0
1646695220000|2022-03-07 23:20:20|27.84|23.64|27.78|23.58|27.84|23.64|27.78|23.58|0
1646695230000|2022-03-07 23:20:30|27.83|23.63|27.84|23.64|27.84|23.64|27.81|23.61|0
1646695240000|2022-03-07 23:20:40|27.89|23.69|27.9|23.7|27.92|23.72|27.89|23.69|0
1646695250000|2022-03-07 23:20:50|27.92|23.72|27.84|23.64|27.92|23.72|27.84|23.64|0
1646695260000|2022-03-07 23:21:00|27.86|23.66|27.92|23.72|27.92|23.72|27.86|23.66|0
1646695270000|2022-03-07 23:21:10|27.89|23.69|27.95|23.75|27.95|23.75|27.89|23.69|0
1646695280000|2022-03-07 23:21:20|27.92|23.72|27.92|23.72|27.92|23.72|27.92|23.72|0
1646695290000|2022-03-07 23:21:30|27.89|23.69|27.92|23.72|27.94|23.74|27.89|23.69|0
1646695300000|2022-03-07 23:21:40|27.89|23.69|27.89|23.69|27.89|23.69|27.89|23.69|0
1646695310000|2022-03-07 23:21:50|27.9|23.7|27.94|23.74|27.95|23.75|27.9|23.7|0
1646695320000|2022-03-07 23:22:00|27.92|23.72|27.9|23.7|27.92|23.72|27.89|23.69|0
1646695330000|2022-03-07 23:22:10|28.03|23.83|27.95|23.75|28.03|23.83|27.95|23.75|0
1646695340000|2022-03-07 23:22:20|27.94|23.74|27.95|23.75|27.95|23.75|27.94|23.74|0
1646695350000|2022-03-07 23:22:30|28.01|23.81|28.03|23.83|28.03|23.83|27.98|23.78|0
1646695360000|2022-03-07 23:22:40|28.09|23.89|28.09|23.89|28.09|23.89|28.04|23.84|0
1646695370000|2022-03-07 23:22:50|28.15|23.95|28.14|23.94|28.15|23.95|28.14|23.94|0
1646695380000|2022-03-07 23:23:00|28.04|23.84|28.15|23.95|28.15|23.95|28.04|23.84|0
1646695390000|2022-03-07 23:23:10|28.18|23.98|28.17|23.97|28.18|23.98|28.17|23.97|0
1646695400000|2022-03-07 23:23:20|28.15|23.95|28.01|23.81|28.15|23.95|28.01|23.81|0
1646695410000|2022-03-07 23:23:30|28|23.8|27.98|23.78|28|23.8|27.98|23.78|0
1646695430000|2022-03-07 23:23:50|28.01|23.81|28.09|23.89|28.09|23.89|28.01|23.81|0
1646695440000|2022-03-07 23:24:00|28.06|23.86|28.04|23.84|28.06|23.86|28.04|23.84|0
1646695450000|2022-03-07 23:24:10|28|23.8|28|23.8|28|23.8|28|23.8|0
1646695460000|2022-03-07 23:24:20|28.04|23.84|28.01|23.81|28.04|23.84|28.01|23.81|0
1646695470000|2022-03-07 23:24:30|28.03|23.83|27.97|23.77|28.03|23.83|27.97|23.77|0
1646695480000|2022-03-07 23:24:40|27.95|23.75|27.95|23.75|28.01|23.81|27.95|23.75|0
1646695490000|2022-03-07 23:24:50|27.84|23.64|27.9|23.7|27.9|23.7|27.84|23.64|0
1646695500000|2022-03-07 23:25:00|27.92|23.72|27.81|23.61|27.92|23.72|27.81|23.61|0
1646695510000|2022-03-07 23:25:10|27.84|23.64|27.97|23.77|27.97|23.77|27.84|23.64|0
1646695520000|2022-03-07 23:25:20|27.95|23.75|28|23.8|28|23.8|27.95|23.75|0
1646695530000|2022-03-07 23:25:30|28.03|23.83|28.07|23.87|28.07|23.87|28.01|23.81|0
1646695540000|2022-03-07 23:25:40|28.01|23.81|28.03|23.83|28.03|23.83|28.01|23.81|0
1646695550000|2022-03-07 23:25:50|28.01|23.81|27.98|23.78|28.01|23.81|27.98|23.78|0
1646695560000|2022-03-07 23:26:00|27.97|23.77|27.83|23.63|27.98|23.78|27.83|23.63|0
1646695570000|2022-03-07 23:26:10|27.86|23.66|27.84|23.64|27.87|23.67|27.84|23.64|0
1646695580000|2022-03-07 23:26:20|27.83|23.63|27.84|23.64|27.84|23.64|27.83|23.63|0
1646695590000|2022-03-07 23:26:30|27.86|23.66|27.86|23.66|27.86|23.66|27.86|23.66|0
1646695600000|2022-03-07 23:26:40|27.83|23.63|27.83|23.63|27.83|23.63|27.78|23.58|0
1646695610000|2022-03-07 23:26:50|27.86|23.66|27.86|23.66|27.86|23.66|27.86|23.66|0
1646695620000|2022-03-07 23:27:00|27.89|23.69|27.9|23.7|27.95|23.75|27.89|23.69|0
1646695630000|2022-03-07 23:27:10|27.93|23.73|27.9|23.7|27.95|23.75|27.9|23.7|0
1646695640000|2022-03-07 23:27:20|27.87|23.67|27.78|23.58|27.87|23.67|27.76|23.56|0
1646695650000|2022-03-07 23:27:30|27.76|23.56|27.75|23.55|27.79|23.59|27.75|23.55|0
1646695660000|2022-03-07 23:27:40|27.76|23.56|27.76|23.56|27.76|23.56|27.75|23.55|0
1646695670000|2022-03-07 23:27:50|27.78|23.58|27.81|23.61|27.81|23.61|27.78|23.58|0
1646695680000|2022-03-07 23:28:00|27.82|23.62|27.86|23.66|27.87|23.67|27.82|23.62|0
1646695690000|2022-03-07 23:28:10|27.87|23.67|27.89|23.69|27.89|23.69|27.86|23.66|0
1646695700000|2022-03-07 23:28:20|27.86|23.66|27.86|23.66|27.86|23.66|27.86|23.66|0
1646695710000|2022-03-07 23:28:30|27.9|23.7|27.86|23.66|27.9|23.7|27.82|23.62|0
1646695720000|2022-03-07 23:28:40|27.82|23.62|27.87|23.67|27.87|23.67|27.82|23.62|0
1646695730000|2022-03-07 23:28:50|27.86|23.66|27.86|23.66|27.86|23.66|27.86|23.66|0
1646695740000|2022-03-07 23:29:00|27.84|23.64|27.76|23.56|27.84|23.64|27.76|23.56|0
1646695750000|2022-03-07 23:29:10|27.75|23.55|27.69|23.49|27.75|23.55|27.69|23.49|0
1646695760000|2022-03-07 23:29:20|27.7|23.5|27.66|23.46|27.75|23.55|27.66|23.46|0
1646695770000|2022-03-07 23:29:30|27.67|23.47|27.67|23.47|27.67|23.47|27.63|23.43|0
1646695780000|2022-03-07 23:29:40|27.7|23.5|27.7|23.5|27.7|23.5|27.69|23.49|0
1646695790000|2022-03-07 23:29:50|27.69|23.49|27.66|23.46|27.69|23.49|27.66|23.46|0
1646695800000|2022-03-07 23:30:00|27.61|23.41|27.59|23.39|27.67|23.47|27.59|23.39|0
1646695810000|2022-03-07 23:30:10|27.61|23.41|27.62|23.42|27.62|23.42|27.61|23.41|0
1646695820000|2022-03-07 23:30:20|27.59|23.39|27.61|23.41|27.61|23.41|27.59|23.39|0
1646695830000|2022-03-07 23:30:30|27.59|23.39|27.55|23.35|27.59|23.39|27.55|23.35|0
1646695840000|2022-03-07 23:30:40|27.53|23.33|27.59|23.39|27.59|23.39|27.53|23.33|0
1646695850000|2022-03-07 23:30:50|27.53|23.33|27.59|23.39|27.59|23.39|27.53|23.33|0
1646695860000|2022-03-07 23:31:00|27.61|23.41|27.32|23.12|27.61|23.41|27.32|23.12|0
1646695870000|2022-03-07 23:31:10|27.3|23.1|27.29|23.09|27.3|23.1|27.29|23.09|0
1646695880000|2022-03-07 23:31:20|27.26|23.06|27.23|23.03|27.26|23.06|27.23|23.03|0
1646695890000|2022-03-07 23:31:30|27.32|23.12|27.08|22.88|27.32|23.12|27.08|22.88|0
1646695900000|2022-03-07 23:31:40|27.12|22.92|27.21|23.01|27.23|23.03|27.12|22.92|0
1646695910000|2022-03-07 23:31:50|27.06|22.86|27.02|22.82|27.08|22.88|27.02|22.82|0
1646695920000|2022-03-07 23:32:00|27.14|22.94|27.29|23.09|27.29|23.09|27.12|22.92|0
1646695930000|2022-03-07 23:32:10|27.27|23.07|27.3|23.1|27.35|23.15|27.27|23.07|0
1646695940000|2022-03-07 23:32:20|27.32|23.12|27.3|23.1|27.33|23.13|27.3|23.1|0
1646695950000|2022-03-07 23:32:30|27.27|23.07|27.21|23.01|27.32|23.12|27.21|23.01|0
1646695960000|2022-03-07 23:32:40|27.15|22.95|27.23|23.03|27.23|23.03|27.15|22.95|0
1646695970000|2022-03-07 23:32:50|27.24|23.04|27.14|22.94|27.24|23.04|27.12|22.92|0
1646695980000|2022-03-07 23:33:00|27.18|22.98|27.15|22.95|27.18|22.98|27.15|22.95|0
1646695990000|2022-03-07 23:33:10|27.18|22.98|27.24|23.04|27.24|23.04|27.18|22.98|0
1646696000000|2022-03-07 23:33:20|27.27|23.07|27.24|23.04|27.27|23.07|27.24|23.04|0
1646696010000|2022-03-07 23:33:30|27.21|23.01|27.21|23.01|27.27|23.07|27.21|23.01|0
1646696020000|2022-03-07 23:33:40|27.15|22.95|27.12|22.92|27.17|22.97|27.12|22.92|0
1646696030000|2022-03-07 23:33:50|27.11|22.91|27.12|22.92|27.14|22.94|27.11|22.91|0
1646696040000|2022-03-07 23:34:00|27.23|23.03|27.26|23.06|27.27|23.07|27.21|23.01|0
1646696050000|2022-03-07 23:34:10|27.27|23.07|27.27|23.07|27.3|23.1|27.27|23.07|0
1646696060000|2022-03-07 23:34:20|27.14|22.94|27.15|22.95|27.15|22.95|27.14|22.94|0
1646696070000|2022-03-07 23:34:30|27.12|22.92|27.12|22.92|27.14|22.94|27.12|22.92|0
1646696080000|2022-03-07 23:34:40|27.14|22.94|27.2|23|27.21|23.01|27.14|22.94|0
1646696090000|2022-03-07 23:34:50|27.21|23.01|27.15|22.95|27.21|23.01|27.15|22.95|0
1646696100000|2022-03-07 23:35:00|27.18|22.98|27.27|23.07|27.27|23.07|27.18|22.98|0
1646696110000|2022-03-07 23:35:10|27.29|23.09|27.36|23.16|27.36|23.16|27.29|23.09|0
1646696120000|2022-03-07 23:35:20|27.35|23.15|27.36|23.16|27.36|23.16|27.35|23.15|0
1646696130000|2022-03-07 23:35:30|27.33|23.13|27.33|23.13|27.35|23.15|27.33|23.13|0
1646696140000|2022-03-07 23:35:40|27.32|23.12|27.35|23.15|27.35|23.15|27.3|23.1|0
1646696150000|2022-03-07 23:35:50|27.44|23.24|27.44|23.24|27.44|23.24|27.42|23.22|0
1646696160000|2022-03-07 23:36:00|27.45|23.25|27.44|23.24|27.47|23.27|27.44|23.24|0
1646696170000|2022-03-07 23:36:10|27.39|23.19|27.39|23.19|27.39|23.19|27.39|23.19|0
1646696180000|2022-03-07 23:36:20|27.41|23.21|27.39|23.19|27.42|23.22|27.38|23.18|0
1646696190000|2022-03-07 23:36:30|27.38|23.18|27.38|23.18|27.39|23.19|27.38|23.18|0
1646696200000|2022-03-07 23:36:40|27.39|23.19|27.45|23.25|27.45|23.25|27.39|23.19|0
1646696210000|2022-03-07 23:36:50|27.47|23.27|27.38|23.18|27.47|23.27|27.38|23.18|0
1646696220000|2022-03-07 23:37:00|27.36|23.16|27.38|23.18|27.39|23.19|27.36|23.16|0
1646696230000|2022-03-07 23:37:10|27.41|23.21|27.39|23.19|27.41|23.21|27.39|23.19|0
1646696240000|2022-03-07 23:37:20|27.42|23.22|27.36|23.16|27.42|23.22|27.36|23.16|0
1646696250000|2022-03-07 23:37:30|27.38|23.18|27.41|23.21|27.41|23.21|27.38|23.18|0
1646696260000|2022-03-07 23:37:40|27.42|23.22|27.44|23.24|27.44|23.24|27.42|23.22|0
1646696270000|2022-03-07 23:37:50|27.47|23.27|27.36|23.16|27.47|23.27|27.36|23.16|0
1646696280000|2022-03-07 23:38:00|27.42|23.22|27.41|23.21|27.42|23.22|27.41|23.21|0
1646696290000|2022-03-07 23:38:10|27.38|23.18|27.11|23.47|27.39|23.47|27.11|23.18|0
1646696300000|2022-03-07 23:38:20|27.16|23.52|26.97|23.61|27.16|23.64|26.97|23.5|0
1646696310000|2022-03-07 23:38:30|26.96|23.6|26.91|23.55|26.96|23.6|26.9|23.54|0
1646696320000|2022-03-07 23:38:40|26.88|23.52|26.93|23.57|26.93|23.57|26.88|23.52|0
1646696330000|2022-03-07 23:38:50|26.91|23.55|26.96|23.6|26.96|23.6|26.91|23.55|0
1646696340000|2022-03-07 23:39:00|26.94|23.58|26.94|23.58|26.94|23.58|26.93|23.57|0
1646696350000|2022-03-07 23:39:10|26.96|23.6|26.99|23.63|26.99|23.63|26.96|23.6|0
1646696370000|2022-03-07 23:39:30|26.97|23.61|26.94|23.58|26.99|23.63|26.94|23.58|0
1646696380000|2022-03-07 23:39:40|26.96|23.6|26.93|23.57|26.96|23.6|26.93|23.57|0
1646696390000|2022-03-07 23:39:50|26.91|23.55|26.91|23.55|26.91|23.55|26.91|23.55|0
1646696400000|2022-03-07 23:40:00|26.9|23.54|26.87|23.51|26.91|23.55|26.87|23.51|0
1646696410000|2022-03-07 23:40:10|26.88|23.52|26.88|23.52|26.88|23.52|26.88|23.52|0
1646696420000|2022-03-07 23:40:20|26.87|23.51|26.88|23.52|26.88|23.52|26.87|23.51|0
1646696430000|2022-03-07 23:40:30|26.85|23.49|26.85|23.49|26.85|23.49|26.85|23.49|0
1646696440000|2022-03-07 23:40:40|26.88|23.52|26.99|23.63|26.99|23.63|26.88|23.52|0
1646696450000|2022-03-07 23:40:50|26.97|23.61|27|23.64|27|23.64|26.97|23.61|0
1646696460000|2022-03-07 23:41:00|26.99|23.63|26.96|23.6|26.99|23.63|26.96|23.6|0
1646696470000|2022-03-07 23:41:10|26.94|23.58|27.02|23.66|27.02|23.66|26.94|23.58|0
1646696480000|2022-03-07 23:41:20|27.03|23.67|27|23.64|27.03|23.67|27|23.64|0
1646696490000|2022-03-07 23:41:30|27.02|23.66|26.99|23.63|27.03|23.67|26.99|23.63|0
1646696500000|2022-03-07 23:41:40|27|23.64|27.05|23.69|27.05|23.69|27|23.64|0
1646696510000|2022-03-07 23:41:50|27|23.64|27.03|23.67|27.03|23.67|27|23.64|0
1646696520000|2022-03-07 23:42:00|27|23.64|26.99|23.63|27.02|23.66|26.99|23.63|0
1646696530000|2022-03-07 23:42:10|26.97|23.61|27.05|23.69|27.05|23.69|26.97|23.61|0
1646696550000|2022-03-07 23:42:30|27.03|23.67|27|23.64|27.03|23.67|27|23.64|0
1646696560000|2022-03-07 23:42:40|26.97|23.61|26.94|23.58|26.97|23.61|26.94|23.58|0
1646696570000|2022-03-07 23:42:50|26.93|23.57|26.94|23.58|26.94|23.58|26.93|23.57|0
1646696580000|2022-03-07 23:43:00|26.93|23.57|26.97|23.61|26.97|23.61|26.93|23.57|0
1646696590000|2022-03-07 23:43:10|27|23.64|26.97|23.61|27|23.64|26.97|23.61|0
1646696600000|2022-03-07 23:43:20|27|23.64|27.08|23.72|27.08|23.72|27|23.64|0
1646696610000|2022-03-07 23:43:30|27.06|23.7|27|23.64|27.06|23.7|27|23.64|0
1646696620000|2022-03-07 23:43:40|26.99|23.63|26.99|23.63|27.02|23.66|26.99|23.63|0
1646696630000|2022-03-07 23:43:50|27.05|23.69|27.08|23.72|27.09|23.73|27.05|23.69|0
1646696640000|2022-03-07 23:44:00|27.09|23.73|27.09|23.73|27.09|23.73|27.09|23.73|0
1646696650000|2022-03-07 23:44:10|27.11|23.75|27.12|23.76|27.12|23.76|27.11|23.75|0
1646696660000|2022-03-07 23:44:20|27.09|23.73|27.12|23.76|27.12|23.76|27.09|23.73|0
1646696670000|2022-03-07 23:44:30|27.14|23.78|27.09|23.73|27.14|23.78|27.09|23.73|0
1646696680000|2022-03-07 23:44:40|27.06|23.7|27.05|23.69|27.06|23.7|27.05|23.69|0
1646696690000|2022-03-07 23:44:50|27.09|23.73|27.12|23.76|27.14|23.78|27.09|23.73|0
1646696700000|2022-03-07 23:45:00|27.11|23.75|27.09|23.73|27.12|23.76|27.09|23.73|0
1646696720000|2022-03-07 23:45:20|27.14|23.78|27.21|23.85|27.21|23.85|27.14|23.78|0
1646696730000|2022-03-07 23:45:30|27.23|23.87|27.09|23.73|27.26|23.9|27.09|23.73|0
1646696740000|2022-03-07 23:45:40|27.15|23.79|27.12|23.76|27.15|23.79|27.12|23.76|0
1646696750000|2022-03-07 23:45:50|27.11|23.75|27.08|23.72|27.12|23.76|27.08|23.72|0
1646696760000|2022-03-07 23:46:00|27.03|23.67|27.02|23.66|27.03|23.67|27|23.64|0
1646696770000|2022-03-07 23:46:10|27.06|23.7|27.06|23.7|27.08|23.72|27.06|23.7|0
1646696780000|2022-03-07 23:46:20|27.03|23.67|26.97|23.61|27.03|23.67|26.93|23.57|0
1646696790000|2022-03-07 23:46:30|26.96|23.6|26.96|23.6|26.96|23.6|26.93|23.57|0
1646696800000|2022-03-07 23:46:40|26.93|23.57|26.93|23.57|26.93|23.57|26.93|23.57|0
1646696810000|2022-03-07 23:46:50|26.89|23.53|26.91|23.55|26.91|23.55|26.89|23.53|0
1646696820000|2022-03-07 23:47:00|26.89|23.53|26.86|23.5|26.89|23.53|26.86|23.5|0
1646696830000|2022-03-07 23:47:10|26.88|23.52|26.92|23.56|26.94|23.58|26.88|23.52|0
1646696840000|2022-03-07 23:47:20|26.89|23.53|26.91|23.55|26.91|23.55|26.89|23.53|0
1646696850000|2022-03-07 23:47:30|26.92|23.56|26.92|23.56|26.92|23.56|26.92|23.56|0
1646696860000|2022-03-07 23:47:40|26.91|23.55|26.86|23.5|26.91|23.55|26.86|23.5|0
1646696870000|2022-03-07 23:47:50|26.88|23.52|26.79|23.43|26.88|23.52|26.79|23.43|0
1646696880000|2022-03-07 23:48:00|26.8|23.44|26.88|23.52|26.88|23.52|26.8|23.44|0
1646696890000|2022-03-07 23:48:10|26.89|23.53|26.92|23.56|26.92|23.56|26.89|23.53|0
1646696900000|2022-03-07 23:48:20|26.96|23.6|26.91|23.55|26.96|23.6|26.91|23.55|0
1646696910000|2022-03-07 23:48:30|26.92|23.56|26.86|23.5|26.92|23.56|26.85|23.49|0
1646696920000|2022-03-07 23:48:40|26.85|23.49|26.86|23.5|26.86|23.5|26.83|23.47|0
1646696930000|2022-03-07 23:48:50|26.85|23.49|26.85|23.49|26.86|23.5|26.82|23.46|0
1646696940000|2022-03-07 23:49:00|26.86|23.5|26.92|23.56|26.92|23.56|26.86|23.5|0
1646696950000|2022-03-07 23:49:10|26.94|23.58|26.95|23.59|26.95|23.59|26.94|23.58|0
1646696960000|2022-03-07 23:49:20|26.92|23.56|26.95|23.59|26.99|23.63|26.92|23.56|0
1646696970000|2022-03-07 23:49:30|26.94|23.58|26.92|23.56|26.94|23.58|26.92|23.56|0
1646696980000|2022-03-07 23:49:40|26.89|23.53|26.85|23.49|26.91|23.55|26.85|23.49|0
1646696990000|2022-03-07 23:49:50|26.86|23.5|26.85|23.49|26.86|23.5|26.85|23.49|0
1646697000000|2022-03-07 23:50:00|26.92|23.56|26.88|23.52|26.92|23.56|26.86|23.5|0
1646697010000|2022-03-07 23:50:10|26.92|23.56|26.89|23.53|26.92|23.56|26.89|23.53|0
1646697020000|2022-03-07 23:50:20|26.91|23.55|27|23.64|27|23.64|26.91|23.55|0
1646697030000|2022-03-07 23:50:30|27.02|23.66|27.08|23.72|27.08|23.72|27.02|23.66|0
1646697040000|2022-03-07 23:50:40|27.11|23.75|27.08|23.72|27.11|23.75|27.08|23.72|0
1646697050000|2022-03-07 23:50:50|27.11|23.75|27.12|23.76|27.12|23.76|27.11|23.75|0
1646697060000|2022-03-07 23:51:00|27.11|23.75|27.05|23.69|27.11|23.75|27.05|23.69|0
1646697070000|2022-03-07 23:51:10|27.03|23.67|27.11|23.75|27.11|23.75|27.03|23.67|0
1646697080000|2022-03-07 23:51:20|27.14|23.78|27.11|23.75|27.17|23.81|27.11|23.75|0
1646697090000|2022-03-07 23:51:30|27.12|23.76|27.12|23.76|27.12|23.76|27.09|23.73|0
1646697100000|2022-03-07 23:51:40|27.11|23.75|27.11|23.75|27.11|23.75|27.11|23.75|0
1646697110000|2022-03-07 23:51:50|27.08|23.72|27.11|23.75|27.11|23.75|27.08|23.72|0
1646697120000|2022-03-07 23:52:00|27.08|23.72|27.08|23.72|27.08|23.72|27.08|23.72|0
1646697130000|2022-03-07 23:52:10|27.12|23.76|27.17|23.81|27.17|23.81|27.11|23.75|0
1646697140000|2022-03-07 23:52:20|27.15|23.79|27.18|23.82|27.18|23.82|27.14|23.78|0
1646697150000|2022-03-07 23:52:30|27.21|23.85|27.18|23.82|27.23|23.87|27.18|23.82|0
1646697160000|2022-03-07 23:52:40|27.2|23.84|27.11|23.75|27.2|23.84|27.11|23.75|0
1646697170000|2022-03-07 23:52:50|27.09|23.73|27.15|23.79|27.15|23.79|27.09|23.73|0
1646697180000|2022-03-07 23:53:00|27.17|23.81|27.26|23.9|27.26|23.9|27.17|23.81|0
1646697190000|2022-03-07 23:53:10|27.21|23.85|27.18|23.82|27.21|23.85|27.17|23.81|0
1646697200000|2022-03-07 23:53:20|27.2|23.84|27.23|23.87|27.26|23.9|27.2|23.84|0
1646697210000|2022-03-07 23:53:30|27.21|23.85|27.2|23.84|27.21|23.85|27.2|23.84|0
1646697220000|2022-03-07 23:53:40|27.18|23.82|27.26|23.9|27.26|23.9|27.18|23.82|0
1646697230000|2022-03-07 23:53:50|27.24|23.88|27.23|23.87|27.24|23.88|27.23|23.87|0
1646697240000|2022-03-07 23:54:00|27.26|23.9|27.24|23.88|27.26|23.9|27.24|23.88|0
1646697250000|2022-03-07 23:54:10|27.26|23.9|27.26|23.9|27.26|23.9|27.26|23.9|0
1646697600000|2022-03-08 00:00:00|27.17|23.81|27.44|24.08|27.44|24.08|27.17|23.81|0
1646697610000|2022-03-08 00:00:10|27.47|24.11|27.32|23.96|27.47|24.11|27.3|23.94|0
1646697620000|2022-03-08 00:00:20|27.3|23.94|27.29|23.93|27.3|23.94|27.27|23.91|0
1646697630000|2022-03-08 00:00:30|27.3|23.94|27.41|24.05|27.43|24.07|27.3|23.94|0
1646697640000|2022-03-08 00:00:40|27.5|24.14|27.5|24.14|27.5|24.14|27.49|24.13|0
1646697650000|2022-03-08 00:00:50|27.47|24.11|27.47|24.11|27.49|24.13|27.47|24.11|0
1646697660000|2022-03-08 00:01:00|27.52|24.16|27.47|24.11|27.53|24.17|27.47|24.11|0
1646697670000|2022-03-08 00:01:10|27.44|24.08|27.53|24.17|27.53|24.17|27.44|24.08|0
1646697680000|2022-03-08 00:01:20|27.5|24.14|27.52|24.16|27.52|24.16|27.5|24.14|0
1646697690000|2022-03-08 00:01:30|27.53|24.17|27.5|24.14|27.55|24.19|27.5|24.14|0
1646697700000|2022-03-08 00:01:40|27.47|24.11|27.41|24.05|27.47|24.11|27.41|24.05|0
1646697710000|2022-03-08 00:01:50|27.38|24.02|27.23|23.87|27.38|24.02|27.23|23.87|0
1646697720000|2022-03-08 00:02:00|27.21|23.85|27.21|23.85|27.23|23.87|27.2|23.84|0
1646697730000|2022-03-08 00:02:10|27.15|23.79|27.26|23.9|27.26|23.9|27.15|23.79|0
1646697740000|2022-03-08 00:02:20|27.23|23.87|27.26|23.9|27.26|23.9|27.23|23.87|0
1646697750000|2022-03-08 00:02:30|27.32|23.96|27.29|23.93|27.35|23.99|27.29|23.93|0
1646697760000|2022-03-08 00:02:40|27.32|23.96|27.24|23.88|27.32|23.96|27.24|23.88|0
1646697770000|2022-03-08 00:02:50|27.29|23.93|27.33|23.97|27.33|23.97|27.29|23.93|0
1646697780000|2022-03-08 00:03:00|27.27|23.91|27.35|23.99|27.35|23.99|27.24|23.88|0
1646697790000|2022-03-08 00:03:10|27.33|23.97|27.33|23.97|27.33|23.97|27.29|23.93|0
1646697800000|2022-03-08 00:03:20|27.38|24.02|27.33|23.97|27.38|24.02|27.33|23.97|0
1646697810000|2022-03-08 00:03:30|27.38|24.02|27.32|23.96|27.38|24.02|27.32|23.96|0
1646697820000|2022-03-08 00:03:40|27.27|23.91|27.29|23.93|27.3|23.94|27.27|23.91|0
1646697830000|2022-03-08 00:03:50|27.26|23.9|27.16|23.8|27.26|23.9|27.16|23.8|0
1646697840000|2022-03-08 00:04:00|27.13|23.77|27.12|23.76|27.13|23.77|27.12|23.76|0
1646697850000|2022-03-08 00:04:10|27.13|23.77|27.07|23.71|27.13|23.77|27.04|23.68|0
1646697860000|2022-03-08 00:04:20|27.1|23.74|27.07|23.71|27.1|23.74|27.06|23.7|0
1646697870000|2022-03-08 00:04:30|27.13|23.77|27.09|23.73|27.13|23.77|27.09|23.73|0
1646697880000|2022-03-08 00:04:40|27.1|23.74|27.12|23.76|27.15|23.79|27.1|23.74|0
1646697890000|2022-03-08 00:04:50|27.16|23.8|27.22|23.86|27.22|23.86|27.16|23.8|0
1646697900000|2022-03-08 00:05:00|27.27|23.91|27.29|23.93|27.29|23.93|27.21|23.85|0
1646697910000|2022-03-08 00:05:10|27.32|23.96|27.32|23.96|27.32|23.96|27.3|23.94|0
1646697920000|2022-03-08 00:05:20|27.29|23.93|27.21|23.85|27.3|23.94|27.19|23.83|0
1646697930000|2022-03-08 00:05:30|27.19|23.83|27.19|23.83|27.19|23.83|27.16|23.8|0
1646697940000|2022-03-08 00:05:40|27.21|23.85|27.29|23.93|27.29|23.93|27.21|23.85|0
1646697950000|2022-03-08 00:05:50|27.32|23.96|27.29|23.93|27.32|23.96|27.29|23.93|0
1646697960000|2022-03-08 00:06:00|27.27|23.91|27.41|24.05|27.41|24.05|27.27|23.91|0
1646697970000|2022-03-08 00:06:10|27.42|24.06|27.45|24.09|27.45|24.09|27.42|24.06|0
1646697980000|2022-03-08 00:06:20|27.41|24.05|27.39|24.03|27.41|24.05|27.39|24.03|0
1646697990000|2022-03-08 00:06:30|27.41|24.05|27.42|24.06|27.42|24.06|27.41|24.05|0
1646698000000|2022-03-08 00:06:40|27.41|24.05|27.45|24.09|27.45|24.09|27.41|24.05|0
1646698010000|2022-03-08 00:06:50|27.44|24.08|27.49|24.13|27.49|24.13|27.42|24.06|0
1646698020000|2022-03-08 00:07:00|27.47|24.11|27.47|24.11|27.49|24.13|27.45|24.09|0
1646698030000|2022-03-08 00:07:10|27.45|24.09|27.44|24.08|27.47|24.11|27.44|24.08|0
1646698040000|2022-03-08 00:07:20|27.42|24.06|27.5|24.14|27.5|24.14|27.42|24.06|0
1646698050000|2022-03-08 00:07:30|27.52|24.16|27.5|24.14|27.52|24.16|27.5|24.14|0
1646698060000|2022-03-08 00:07:40|27.53|24.17|27.47|24.11|27.53|24.17|27.47|24.11|0
1646698070000|2022-03-08 00:07:50|27.45|24.09|27.44|24.08|27.45|24.09|27.36|24|0
1646698080000|2022-03-08 00:08:00|27.42|24.06|27.53|24.17|27.53|24.17|27.42|24.06|0
1646698090000|2022-03-08 00:08:10|27.49|24.13|27.49|24.13|27.49|24.13|27.47|24.11|0
1646698100000|2022-03-08 00:08:20|27.5|24.14|27.47|24.11|27.5|24.14|27.47|24.11|0
1646698110000|2022-03-08 00:08:30|27.52|24.16|27.47|24.11|27.52|24.16|27.45|24.09|0
1646698120000|2022-03-08 00:08:40|27.48|24.12|27.38|24.02|27.48|24.12|27.36|24|0
1646698130000|2022-03-08 00:08:50|27.39|24.03|27.35|23.99|27.39|24.03|27.35|23.99|0
1646698140000|2022-03-08 00:09:00|27.33|23.97|27.38|24.02|27.38|24.02|27.32|23.96|0
1646698150000|2022-03-08 00:09:10|27.41|24.05|27.39|24.03|27.41|24.05|27.39|24.03|0
1646698160000|2022-03-08 00:09:20|27.38|24.02|27.42|24.06|27.42|24.06|27.38|24.02|0
1646698170000|2022-03-08 00:09:30|27.41|24.05|27.41|24.05|27.42|24.06|27.41|24.05|0
1646698180000|2022-03-08 00:09:40|27.42|24.06|27.59|24.23|27.59|24.23|27.42|24.06|0
1646698190000|2022-03-08 00:09:50|27.62|24.26|27.62|24.26|27.62|24.26|27.62|24.26|0
1646698200000|2022-03-08 00:10:00|27.56|24.2|27.52|24.16|27.58|24.22|27.52|24.16|0
1646698210000|2022-03-08 00:10:10|27.5|24.14|27.41|24.05|27.5|24.14|27.41|24.05|0
1646698220000|2022-03-08 00:10:20|27.36|24|27.3|23.94|27.38|24.02|27.3|23.94|0
1646698230000|2022-03-08 00:10:30|27.36|24|27.33|23.97|27.41|24.05|27.33|23.97|0
1646698240000|2022-03-08 00:10:40|27.41|24.05|27.44|24.08|27.44|24.08|27.41|24.05|0
1646698250000|2022-03-08 00:10:50|27.39|24.03|27.36|24|27.39|24.03|27.35|23.99|0
1646698260000|2022-03-08 00:11:00|27.38|24.02|27.38|24.02|27.41|24.05|27.38|24.02|0
1646698270000|2022-03-08 00:11:10|27.35|23.99|27.28|23.92|27.35|23.99|27.28|23.92|0
1646698280000|2022-03-08 00:11:20|27.33|23.97|27.35|23.99|27.36|24|27.33|23.97|0
1646698290000|2022-03-08 00:11:30|27.32|23.96|27.24|23.88|27.32|23.96|27.22|23.86|0
1646698300000|2022-03-08 00:11:40|27.21|23.85|27.18|23.82|27.21|23.85|27.18|23.82|0
1646698310000|2022-03-08 00:11:50|27.27|23.91|27.36|24|27.36|24|27.27|23.91|0
1646698320000|2022-03-08 00:12:00|27.41|24.05|27.33|23.97|27.41|24.05|27.33|23.97|0
1646698330000|2022-03-08 00:12:10|27.25|23.89|27.15|23.79|27.25|23.89|27.15|23.79|0
1646698340000|2022-03-08 00:12:20|27.18|23.82|27.21|23.85|27.21|23.85|27.18|23.82|0
1646698350000|2022-03-08 00:12:30|27.19|23.83|27.16|23.8|27.19|23.83|27.16|23.8|0
1646698360000|2022-03-08 00:12:40|27.18|23.82|27.16|23.8|27.18|23.82|27.15|23.79|0
1646698370000|2022-03-08 00:12:50|27.18|23.82|27.15|23.79|27.18|23.82|27.15|23.79|0
1646698380000|2022-03-08 00:13:00|27.24|23.88|27.27|23.91|27.27|23.91|27.24|23.88|0
1646698390000|2022-03-08 00:13:10|27.25|23.89|27.25|23.89|27.28|23.92|27.25|23.89|0
1646698400000|2022-03-08 00:13:20|27.27|23.91|27.3|23.94|27.3|23.94|27.27|23.91|0
1646698410000|2022-03-08 00:13:30|27.27|23.91|27.3|23.94|27.3|23.94|27.27|23.91|0
1646698420000|2022-03-08 00:13:40|27.31|23.95|27.36|24|27.36|24|27.31|23.95|0
1646698430000|2022-03-08 00:13:50|27.33|23.97|27.33|23.97|27.33|23.97|27.33|23.97|0
1646698440000|2022-03-08 00:14:00|27.38|24.02|27.38|24.02|27.39|24.03|27.38|24.02|0
1646698450000|2022-03-08 00:14:10|27.39|24.03|27.36|24|27.39|24.03|27.35|23.99|0
1646698460000|2022-03-08 00:14:20|27.42|24.06|27.42|24.06|27.44|24.08|27.42|24.06|0
1646698470000|2022-03-08 00:14:30|27.41|24.05|27.41|24.05|27.41|24.05|27.41|24.05|0
1646698480000|2022-03-08 00:14:40|27.36|24|27.44|24.08|27.44|24.08|27.36|24|0
1646698490000|2022-03-08 00:14:50|27.38|24.02|27.36|24|27.38|24.02|27.36|24|0
1646698500000|2022-03-08 00:15:00|27.42|24.06|27.42|24.06|27.44|24.08|27.41|24.05|0
1646698510000|2022-03-08 00:15:10|27.39|24.03|27.42|24.06|27.42|24.06|27.39|24.03|0
1646698520000|2022-03-08 00:15:20|27.38|24.02|27.33|23.97|27.39|24.03|27.33|23.97|0
1646698530000|2022-03-08 00:15:30|27.39|24.03|27.53|24.17|27.53|24.17|27.39|24.03|0
1646698540000|2022-03-08 00:15:40|27.54|24.18|27.56|24.2|27.56|24.2|27.54|24.18|0
1646698550000|2022-03-08 00:15:50|27.58|24.22|27.62|24.26|27.62|24.26|27.58|24.22|0
1646698560000|2022-03-08 00:16:00|27.61|24.25|27.73|24.37|27.73|24.37|27.61|24.25|0
1646698570000|2022-03-08 00:16:10|27.72|24.36|27.73|24.37|27.73|24.37|27.7|24.34|0
1646698580000|2022-03-08 00:16:20|27.75|24.39|27.73|24.37|27.75|24.39|27.72|24.36|0
1646698590000|2022-03-08 00:16:30|27.75|24.39|27.72|24.36|27.75|24.39|27.72|24.36|0
1646698600000|2022-03-08 00:16:40|27.67|24.31|27.64|24.28|27.67|24.31|27.64|24.28|0
1646698610000|2022-03-08 00:16:50|27.67|24.31|27.64|24.28|27.67|24.31|27.64|24.28|0
1646698620000|2022-03-08 00:17:00|27.59|24.23|27.67|24.31|27.67|24.31|27.59|24.23|0
1646698630000|2022-03-08 00:17:10|27.65|24.29|27.7|24.34|27.7|24.34|27.65|24.29|0
1646698640000|2022-03-08 00:17:20|27.72|24.36|27.72|24.36|27.72|24.36|27.72|24.36|0
1646698650000|2022-03-08 00:17:30|27.65|24.29|27.65|24.29|27.68|24.32|27.65|24.29|0
1646698660000|2022-03-08 00:17:40|27.64|24.28|27.7|24.34|27.7|24.34|27.64|24.28|0
1646698670000|2022-03-08 00:17:50|27.72|24.36|27.7|24.34|27.72|24.36|27.68|24.32|0
1646698680000|2022-03-08 00:18:00|27.72|24.36|27.7|24.34|27.73|24.37|27.67|24.31|0
1646698690000|2022-03-08 00:18:10|27.75|24.39|27.79|24.43|27.81|24.45|27.75|24.39|0
1646698700000|2022-03-08 00:18:20|27.97|24.61|28.03|24.67|28.03|24.67|27.97|24.61|0
1646698710000|2022-03-08 00:18:30|28.04|24.68|28.03|24.67|28.04|24.68|28.03|24.67|0
1646698720000|2022-03-08 00:18:40|28|24.64|28.15|24.79|28.15|24.79|27.98|24.62|0
1646698730000|2022-03-08 00:18:50|28.12|24.76|28.15|24.79|28.15|24.79|28.06|24.7|0
1646698740000|2022-03-08 00:19:00|28.14|24.78|28.15|24.79|28.15|24.79|28.12|24.76|0
1646698750000|2022-03-08 00:19:10|28.19|24.83|28.26|24.9|28.26|24.9|28.17|24.81|0
1646698760000|2022-03-08 00:19:20|28.31|24.95|28.15|24.79|28.31|24.95|28.15|24.79|0
1646698770000|2022-03-08 00:19:30|28.09|24.73|28.12|24.76|28.14|24.78|28.09|24.73|0
1646698780000|2022-03-08 00:19:40|28.07|24.71|28.03|24.67|28.07|24.71|28|24.64|0
1646698790000|2022-03-08 00:19:50|28.06|24.7|28.12|24.76|28.12|24.76|28.06|24.7|0
1646698800000|2022-03-08 00:20:00|28.11|24.75|28.12|24.76|28.12|24.76|28.07|24.71|0
1646698810000|2022-03-08 00:20:10|28.04|24.68|27.93|24.57|28.04|24.68|27.93|24.57|0
1646698820000|2022-03-08 00:20:20|27.9|24.54|27.96|24.6|27.96|24.6|27.9|24.54|0
1646698830000|2022-03-08 00:20:30|27.92|24.56|27.9|24.54|27.93|24.57|27.9|24.54|0
1646698840000|2022-03-08 00:20:40|27.93|24.57|27.93|24.57|27.93|24.57|27.9|24.54|0
1646698850000|2022-03-08 00:20:50|27.92|24.56|27.84|24.48|27.92|24.56|27.84|24.48|0
1646698860000|2022-03-08 00:21:00|27.9|24.54|27.9|24.54|27.9|24.54|27.9|24.54|0
1646698870000|2022-03-08 00:21:10|28.07|24.71|28.12|24.76|28.12|24.76|28.04|24.68|0
1646698880000|2022-03-08 00:21:20|28.11|24.75|28.12|24.76|28.15|24.79|28.11|24.75|0
1646698890000|2022-03-08 00:21:30|28.06|24.7|28.09|24.73|28.09|24.73|28.06|24.7|0
1646698900000|2022-03-08 00:21:40|28.07|24.71|28.03|24.67|28.07|24.71|28.03|24.67|0
1646698910000|2022-03-08 00:21:50|28.01|24.65|28.07|24.71|28.07|24.71|28.01|24.65|0
1646698920000|2022-03-08 00:22:00|28.09|24.73|28.03|24.67|28.09|24.73|28.03|24.67|0
1646698930000|2022-03-08 00:22:10|28|24.64|28.06|24.7|28.06|24.7|28|24.64|0
1646698940000|2022-03-08 00:22:20|28.03|24.67|28.15|24.79|28.15|24.79|28|24.64|0
1646698950000|2022-03-08 00:22:30|28.25|24.89|28.28|24.92|28.29|24.93|28.25|24.89|0
1646698960000|2022-03-08 00:22:40|28.31|24.95|28.25|24.89|28.31|24.95|28.25|24.89|0
1646698970000|2022-03-08 00:22:50|28.23|24.87|28.36|25|28.36|25|28.22|24.86|0
1646698980000|2022-03-08 00:23:00|28.29|24.93|28.18|24.82|28.29|24.93|28.18|24.82|0
1646698990000|2022-03-08 00:23:10|28.12|24.76|28.15|24.79|28.17|24.81|28.12|24.76|0
1646699000000|2022-03-08 00:23:20|28.14|24.78|28.03|24.67|28.14|24.78|28.03|24.67|0
1646699010000|2022-03-08 00:23:30|28.07|24.71|28.17|24.81|28.17|24.81|28.07|24.71|0
1646699020000|2022-03-08 00:23:40|28.18|24.82|28.2|24.84|28.2|24.84|28.18|24.82|0
1646699030000|2022-03-08 00:23:50|28.15|24.79|28.23|24.87|28.23|24.87|28.15|24.79|0
1646699040000|2022-03-08 00:24:00|28.31|24.95|28.34|24.98|28.34|24.98|28.29|24.93|0
1646699050000|2022-03-08 00:24:10|28.33|24.97|28.34|24.98|28.34|24.98|28.31|24.95|0
1646699060000|2022-03-08 00:24:20|28.29|24.93|28.25|24.89|28.29|24.93|28.25|24.89|0
1646699070000|2022-03-08 00:24:30|28.26|24.9|28.29|24.93|28.29|24.93|28.26|24.9|0
1646699080000|2022-03-08 00:24:40|28.33|24.97|28.29|24.93|28.33|24.97|28.29|24.93|0
1646699090000|2022-03-08 00:24:50|28.28|24.92|28.28|24.92|28.28|24.92|28.28|24.92|0
1646699100000|2022-03-08 00:25:00|28.23|24.87|28.25|24.89|28.25|24.89|28.23|24.87|0
1646699110000|2022-03-08 00:25:10|28.31|24.95|28.37|25.01|28.37|25.01|28.31|24.95|0
1646699120000|2022-03-08 00:25:20|28.34|24.98|28.33|24.97|28.34|24.98|28.28|24.92|0
1646699130000|2022-03-08 00:25:30|28.34|24.98|28.33|24.97|28.34|24.98|28.33|24.97|0
1646699140000|2022-03-08 00:25:40|28.34|24.98|28.34|24.98|28.34|24.98|28.33|24.97|0
1646699150000|2022-03-08 00:25:50|28.31|24.95|28.31|24.95|28.31|24.95|28.25|24.89|0
1646699160000|2022-03-08 00:26:00|28.37|25.01|28.31|24.95|28.39|25.03|28.31|24.95|0
1646699170000|2022-03-08 00:26:10|28.34|24.98|28.34|24.98|28.34|24.98|28.31|24.95|0
1646699180000|2022-03-08 00:26:20|28.32|24.96|28.34|24.98|28.37|25.01|28.32|24.96|0
1646699190000|2022-03-08 00:26:30|28.31|24.95|28.34|24.98|28.34|24.98|28.28|24.92|0
1646699200000|2022-03-08 00:26:40|28.32|24.96|28.36|25|28.4|25.04|28.32|24.96|0
1646699210000|2022-03-08 00:26:50|28.37|25.01|28.34|24.98|28.39|25.03|28.34|24.98|0
1646699220000|2022-03-08 00:27:00|28.31|24.95|28.28|24.92|28.31|24.95|28.25|24.89|0
1646699230000|2022-03-08 00:27:10|28.25|24.89|28.21|24.85|28.25|24.89|28.21|24.85|0
1646699240000|2022-03-08 00:27:20|28.17|24.81|28.1|24.74|28.17|24.81|28.09|24.73|0
1646699250000|2022-03-08 00:27:30|28.13|24.77|28.1|24.74|28.15|24.79|28.1|24.74|0
1646699260000|2022-03-08 00:27:40|28.15|24.79|28.15|24.79|28.15|24.79|28.15|24.79|0
1646699270000|2022-03-08 00:27:50|28.12|24.76|28.06|24.7|28.12|24.76|28.06|24.7|0
1646699280000|2022-03-08 00:28:00|28.15|24.79|28.21|24.85|28.21|24.85|28.15|24.79|0
1646699290000|2022-03-08 00:28:10|28.2|24.84|28.17|24.81|28.2|24.84|28.09|24.73|0
1646699300000|2022-03-08 00:28:20|28.12|24.76|28.15|24.79|28.15|24.79|28.12|24.76|0
1646699310000|2022-03-08 00:28:30|28.18|24.82|28.18|24.82|28.21|24.85|28.18|24.82|0
1646699320000|2022-03-08 00:28:40|28.15|24.79|28.15|24.79|28.15|24.79|28.15|24.79|0
1646699330000|2022-03-08 00:28:50|28.17|24.81|28.31|24.95|28.31|24.95|28.17|24.81|0
1646699340000|2022-03-08 00:29:00|28.37|25.01|28.31|24.95|28.37|25.01|28.31|24.95|0
1646699350000|2022-03-08 00:29:10|28.36|25|28.34|24.98|28.36|25|28.31|24.95|0
1646699360000|2022-03-08 00:29:20|28.32|24.96|28.31|24.95|28.32|24.96|28.31|24.95|0
1646699370000|2022-03-08 00:29:30|28.29|24.93|28.25|24.89|28.29|24.93|28.25|24.89|0
1646699380000|2022-03-08 00:29:40|28.26|24.9|28.2|24.84|28.26|24.9|28.2|24.84|0
1646699390000|2022-03-08 00:29:50|28.18|24.82|28.15|24.79|28.21|24.85|28.15|24.79|0
1646699400000|2022-03-08 00:30:00|28.12|24.76|28.09|24.73|28.12|24.76|28.06|24.7|0
1646699410000|2022-03-08 00:30:10|28.1|24.74|28.06|24.7|28.12|24.76|28.06|24.7|0
1646699420000|2022-03-08 00:30:20|28.09|24.73|28.18|24.82|28.18|24.82|28.09|24.73|0
1646699430000|2022-03-08 00:30:30|28.15|24.79|28.2|24.84|28.23|24.87|28.15|24.79|0
1646699440000|2022-03-08 00:30:40|28.17|24.81|28.1|24.74|28.2|24.84|28.1|24.74|0
1646699450000|2022-03-08 00:30:50|28.12|24.76|28.17|24.81|28.17|24.81|28.12|24.76|0
1646699460000|2022-03-08 00:31:00|28.1|24.74|28.2|24.84|28.2|24.84|28.1|24.74|0
1646699470000|2022-03-08 00:31:10|28.15|24.79|28.21|24.85|28.21|24.85|28.15|24.79|0
1646699480000|2022-03-08 00:31:20|28.2|24.84|28.17|24.81|28.2|24.84|28.17|24.81|0
1646699490000|2022-03-08 00:31:30|28.15|24.79|28.15|24.79|28.15|24.79|28.15|24.79|0
1646699500000|2022-03-08 00:31:40|28.13|24.77|28.2|24.84|28.2|24.84|28.13|24.77|0
1646699510000|2022-03-08 00:31:50|28.18|24.82|28.15|24.79|28.18|24.82|28.13|24.77|0
1646699520000|2022-03-08 00:32:00|28.17|24.81|28.17|24.81|28.17|24.81|28.13|24.77|0
1646699530000|2022-03-08 00:32:10|28.13|24.77|28.18|24.82|28.18|24.82|28.13|24.77|0
1646699540000|2022-03-08 00:32:20|28.2|24.84|28.23|24.87|28.23|24.87|28.2|24.84|0
1646699550000|2022-03-08 00:32:30|28.2|24.84|28.16|24.8|28.23|24.87|28.16|24.8|0
1646699560000|2022-03-08 00:32:40|28.13|24.77|28.15|24.79|28.15|24.79|28.12|24.76|0
1646699570000|2022-03-08 00:32:50|28.16|24.8|28.15|24.79|28.16|24.8|28.15|24.79|0
1646699580000|2022-03-08 00:33:00|28.18|24.82|28.18|24.82|28.2|24.84|28.18|24.82|0
1646699590000|2022-03-08 00:33:10|28.15|24.79|28.1|24.74|28.15|24.79|28.1|24.74|0
1646699600000|2022-03-08 00:33:20|28.13|24.77|28.12|24.76|28.15|24.79|28.12|24.76|0
1646699610000|2022-03-08 00:33:30|28.15|24.79|28.13|24.77|28.15|24.79|28.13|24.77|0
1646699620000|2022-03-08 00:33:40|28.12|24.76|28.12|24.76|28.12|24.76|28.1|24.74|0
1646699630000|2022-03-08 00:33:50|28.1|24.74|28.1|24.74|28.1|24.74|28.1|24.74|0
1646699640000|2022-03-08 00:34:00|28.12|24.76|28.12|24.76|28.12|24.76|28.12|24.76|0
1646699650000|2022-03-08 00:34:10|28.1|24.74|28.12|24.76|28.15|24.79|28.1|24.74|0
1646699660000|2022-03-08 00:34:20|28.09|24.73|27.94|24.58|28.1|24.74|27.94|24.58|0
1646699670000|2022-03-08 00:34:30|27.9|24.54|27.71|24.35|27.91|24.55|27.71|24.35|0
1646699680000|2022-03-08 00:34:40|27.73|24.37|27.59|24.23|27.73|24.37|27.59|24.23|0
1646699690000|2022-03-08 00:34:50|27.55|24.19|27.62|24.26|27.62|24.26|27.55|24.19|0
1646699700000|2022-03-08 00:35:00|27.57|24.21|27.55|24.19|27.59|24.23|27.55|24.19|0
1646699710000|2022-03-08 00:35:10|27.59|24.23|27.52|24.16|27.59|24.23|27.4|24.04|0
1646699720000|2022-03-08 00:35:20|27.6|24.24|27.68|24.32|27.68|24.32|27.6|24.24|0
1646699730000|2022-03-08 00:35:30|27.63|24.27|27.51|24.15|27.63|24.27|27.51|24.15|0
1646699740000|2022-03-08 00:35:40|27.45|24.09|27.51|24.15|27.51|24.15|27.45|24.09|0
1646699750000|2022-03-08 00:35:50|27.52|24.16|27.65|24.29|27.65|24.29|27.52|24.16|0
1646699760000|2022-03-08 00:36:00|27.62|24.26|27.72|24.36|27.72|24.36|27.62|24.26|0
1646699770000|2022-03-08 00:36:10|27.68|24.32|27.66|24.3|27.68|24.32|27.66|24.3|0
1646699780000|2022-03-08 00:36:20|27.68|24.32|27.71|24.35|27.71|24.35|27.68|24.32|0
1646699790000|2022-03-08 00:36:30|27.72|24.36|27.85|24.49|27.85|24.49|27.72|24.36|0
1646699800000|2022-03-08 00:36:40|27.87|24.51|27.9|24.54|27.9|24.54|27.85|24.49|0
1646699810000|2022-03-08 00:36:50|27.93|24.57|27.9|24.54|27.93|24.57|27.87|24.51|0
1646699820000|2022-03-08 00:37:00|27.87|24.51|27.85|24.49|27.87|24.51|27.83|24.47|0
1646699830000|2022-03-08 00:37:10|27.83|24.47|27.9|24.54|27.9|24.54|27.83|24.47|0
1646699840000|2022-03-08 00:37:20|27.91|24.55|27.8|24.44|27.91|24.55|27.8|24.44|0
1646699850000|2022-03-08 00:37:30|27.85|24.49|27.85|24.49|27.85|24.49|27.83|24.47|0
1646699860000|2022-03-08 00:37:40|27.82|24.46|27.8|24.44|27.82|24.46|27.79|24.43|0
1646699870000|2022-03-08 00:37:50|27.87|24.51|27.91|24.55|27.96|24.6|27.87|24.51|0
1646699880000|2022-03-08 00:38:00|27.85|24.49|27.93|24.57|27.96|24.6|27.85|24.49|0
1646699890000|2022-03-08 00:38:10|27.91|24.55|27.83|24.47|27.93|24.57|27.83|24.47|0
1646699900000|2022-03-08 00:38:20|27.87|24.51|27.8|24.44|27.87|24.51|27.8|24.44|0
1646699910000|2022-03-08 00:38:30|27.79|24.43|27.8|24.44|27.8|24.44|27.79|24.43|0
1646699920000|2022-03-08 00:38:40|27.77|24.41|27.76|24.4|27.79|24.43|27.72|24.36|0
1646699930000|2022-03-08 00:38:50|27.77|24.41|27.9|24.54|27.9|24.54|27.77|24.41|0
1646699940000|2022-03-08 00:39:00|27.97|24.61|28.05|24.69|28.05|24.69|27.97|24.61|0
1646699950000|2022-03-08 00:39:10|28.08|24.72|28.08|24.72|28.08|24.72|28.07|24.71|0
1646699960000|2022-03-08 00:39:20|28.05|24.69|28.04|24.68|28.05|24.69|28.02|24.66|0
1646699970000|2022-03-08 00:39:30|27.99|24.63|28.01|24.65|28.01|24.65|27.99|24.63|0
1646699980000|2022-03-08 00:39:40|28.04|24.68|28.05|24.69|28.05|24.69|28.04|24.68|0
1646699990000|2022-03-08 00:39:50|28.07|24.71|28.13|24.77|28.13|24.77|28.07|24.71|0
1646700000000|2022-03-08 00:40:00|28.15|24.79|28.07|24.71|28.15|24.79|28.07|24.71|0
1646700010000|2022-03-08 00:40:10|28.05|24.69|28.01|24.65|28.05|24.69|28.01|24.65|0
1646700020000|2022-03-08 00:40:20|27.97|24.61|27.93|24.57|27.99|24.63|27.93|24.57|0
1646700030000|2022-03-08 00:40:30|27.91|24.55|27.91|24.55|27.91|24.55|27.86|24.5|0
1646700040000|2022-03-08 00:40:40|27.94|24.58|27.9|24.54|27.94|24.58|27.9|24.54|0
1646700050000|2022-03-08 00:40:50|27.93|24.57|27.9|24.54|27.93|24.57|27.9|24.54|0
1646700060000|2022-03-08 00:41:00|27.93|24.57|27.91|24.55|27.93|24.57|27.9|24.54|0
1646700070000|2022-03-08 00:41:10|27.93|24.57|27.94|24.58|27.94|24.58|27.91|24.55|0
1646700080000|2022-03-08 00:41:20|27.93|24.57|27.97|24.61|27.97|24.61|27.91|24.55|0
1646700090000|2022-03-08 00:41:30|27.99|24.63|27.97|24.61|28.02|24.66|27.97|24.61|0
1646700100000|2022-03-08 00:41:40|27.96|24.6|27.93|24.57|27.96|24.6|27.93|24.57|0
1646700110000|2022-03-08 00:41:50|27.94|24.58|27.94|24.58|27.94|24.58|27.94|24.58|0
1646700120000|2022-03-08 00:42:00|27.96|24.6|27.83|24.47|27.96|24.6|27.83|24.47|0
1646700130000|2022-03-08 00:42:10|27.8|24.44|27.77|24.41|27.8|24.44|27.77|24.41|0
1646700140000|2022-03-08 00:42:20|27.61|24.25|27.6|24.24|27.63|24.27|27.6|24.24|0
1646700150000|2022-03-08 00:42:30|27.63|24.27|27.71|24.35|27.71|24.35|27.63|24.27|0
1646700160000|2022-03-08 00:42:40|27.75|24.39|27.77|24.41|27.77|24.41|27.74|24.38|0
1646700170000|2022-03-08 00:42:50|27.74|24.38|27.71|24.35|27.74|24.38|27.69|24.33|0
1646700180000|2022-03-08 00:43:00|27.74|24.38|27.74|24.38|27.74|24.38|27.74|24.38|0
1646700190000|2022-03-08 00:43:10|27.72|24.36|27.68|24.32|27.72|24.36|27.68|24.32|0
1646700200000|2022-03-08 00:43:20|27.6|24.24|27.61|24.25|27.65|24.29|27.6|24.24|0
1646700210000|2022-03-08 00:43:30|27.6|24.24|27.65|24.29|27.71|24.35|27.6|24.24|0
1646700220000|2022-03-08 00:43:40|27.63|24.27|27.72|24.36|27.72|24.36|27.61|24.25|0
1646700230000|2022-03-08 00:43:50|27.69|24.33|27.75|24.39|27.75|24.39|27.69|24.33|0
1646700240000|2022-03-08 00:44:00|27.74|24.38|27.71|24.35|27.74|24.38|27.68|24.32|0
1646700250000|2022-03-08 00:44:10|27.75|24.39|27.74|24.38|27.83|24.47|27.74|24.38|0
1646700260000|2022-03-08 00:44:20|27.63|24.27|27.57|24.21|27.63|24.27|27.55|24.19|0
1646700270000|2022-03-08 00:44:30|27.55|24.19|27.52|24.16|27.6|24.24|27.52|24.16|0
1646700280000|2022-03-08 00:44:40|27.57|24.21|27.57|24.21|27.57|24.21|27.55|24.19|0
1646700290000|2022-03-08 00:44:50|27.6|24.24|27.68|24.32|27.68|24.32|27.6|24.24|0
1646700300000|2022-03-08 00:45:00|27.77|24.41|27.83|24.47|27.85|24.49|27.77|24.41|0
1646700310000|2022-03-08 00:45:10|27.8|24.44|27.78|24.42|27.8|24.44|27.75|24.39|0
1646700320000|2022-03-08 00:45:20|27.8|24.44|27.69|24.33|27.8|24.44|27.69|24.33|0
1646700330000|2022-03-08 00:45:30|27.71|24.35|27.86|24.5|27.86|24.5|27.71|24.35|0
1646700340000|2022-03-08 00:45:40|27.94|24.58|28.03|24.67|28.03|24.67|27.94|24.58|0
1646700350000|2022-03-08 00:45:50|28.02|24.66|27.99|24.63|28.03|24.67|27.99|24.63|0
1646700360000|2022-03-08 00:46:00|28|24.64|27.94|24.58|28.02|24.66|27.94|24.58|0
1646700370000|2022-03-08 00:46:10|27.8|24.44|27.72|24.36|27.82|24.46|27.71|24.35|0
1646700380000|2022-03-08 00:46:20|27.63|24.27|27.55|24.19|27.63|24.27|27.55|24.19|0
1646700390000|2022-03-08 00:46:30|27.43|24.07|27.43|24.07|27.43|24.07|27.41|24.05|0
1646700400000|2022-03-08 00:46:40|27.46|24.1|27.4|24.04|27.46|24.1|27.4|24.04|0
1646700410000|2022-03-08 00:46:50|27.38|24.02|27.46|24.1|27.46|24.1|27.32|23.96|0
1646700420000|2022-03-08 00:47:00|27.4|24.04|27.4|24.04|27.41|24.05|27.4|24.04|0
1646700430000|2022-03-08 00:47:10|27.43|24.07|27.44|24.08|27.44|24.08|27.43|24.07|0
1646700440000|2022-03-08 00:47:20|27.46|24.1|27.43|24.07|27.46|24.1|27.38|24.02|0
1646700450000|2022-03-08 00:47:30|27.5|24.14|27.46|24.1|27.5|24.14|27.44|24.08|0
1646700460000|2022-03-08 00:47:40|27.49|24.13|27.46|24.1|27.5|24.14|27.46|24.1|0
1646700470000|2022-03-08 00:47:50|27.43|24.07|27.52|24.16|27.52|24.16|27.41|24.05|0
1646700480000|2022-03-08 00:48:00|27.49|24.13|27.57|24.21|27.57|24.21|27.49|24.13|0
1646700490000|2022-03-08 00:48:10|27.55|24.19|27.55|24.19|27.55|24.19|27.55|24.19|0
1646700500000|2022-03-08 00:48:20|27.58|24.22|27.6|24.24|27.6|24.24|27.57|24.21|0
1646700510000|2022-03-08 00:48:30|27.64|24.28|27.71|24.35|27.74|24.38|27.64|24.28|0
1646700520000|2022-03-08 00:48:40|27.74|24.38|27.69|24.33|27.74|24.38|27.69|24.33|0
1646700530000|2022-03-08 00:48:50|27.72|24.36|27.63|24.27|27.72|24.36|27.63|24.27|0
1646700540000|2022-03-08 00:49:00|27.64|24.28|27.63|24.27|27.64|24.28|27.61|24.25|0
1646700550000|2022-03-08 00:49:10|27.61|24.25|27.63|24.27|27.63|24.27|27.6|24.24|0
1646700560000|2022-03-08 00:49:20|27.58|24.22|27.61|24.25|27.61|24.25|27.57|24.21|0
1646700570000|2022-03-08 00:49:30|27.63|24.27|27.67|24.31|27.67|24.31|27.63|24.27|0
1646700580000|2022-03-08 00:49:40|27.71|24.35|27.67|24.31|27.74|24.38|27.67|24.31|0
1646700590000|2022-03-08 00:49:50|27.64|24.28|27.61|24.25|27.67|24.31|27.61|24.25|0
1646700600000|2022-03-08 00:50:00|27.58|24.22|27.52|24.16|27.63|24.27|27.52|24.16|0
1646700610000|2022-03-08 00:50:10|27.47|24.11|27.6|24.24|27.6|24.24|27.47|24.11|0
1646700620000|2022-03-08 00:50:20|27.64|24.28|27.72|24.36|27.72|24.36|27.64|24.28|0
1646700630000|2022-03-08 00:50:30|27.66|24.3|27.52|24.16|27.66|24.3|27.52|24.16|0
1646700640000|2022-03-08 00:50:40|27.55|24.19|27.52|24.16|27.55|24.19|27.52|24.16|0
1646700650000|2022-03-08 00:50:50|27.43|24.07|27.4|24.04|27.44|24.08|27.4|24.04|0
1646700660000|2022-03-08 00:51:00|27.5|24.14|27.43|24.07|27.5|24.14|27.43|24.07|0
1646700670000|2022-03-08 00:51:10|27.44|24.08|27.53|24.17|27.53|24.17|27.44|24.08|0
1646700680000|2022-03-08 00:51:20|27.5|24.14|27.61|24.25|27.61|24.25|27.5|24.14|0
1646700690000|2022-03-08 00:51:30|27.6|24.24|27.67|24.31|27.67|24.31|27.6|24.24|0
1646700700000|2022-03-08 00:51:40|27.69|24.33|27.56|24.2|27.69|24.33|27.53|24.17|0
1646700710000|2022-03-08 00:51:50|27.6|24.24|27.64|24.28|27.64|24.28|27.6|24.24|0
1646700720000|2022-03-08 00:52:00|27.66|24.3|27.64|24.28|27.66|24.3|27.64|24.28|0
1646700730000|2022-03-08 00:52:10|27.67|24.31|27.7|24.34|27.7|24.34|27.67|24.31|0
1646700740000|2022-03-08 00:52:20|27.67|24.31|27.69|24.33|27.69|24.33|27.66|24.3|0
1646700750000|2022-03-08 00:52:30|27.64|24.28|27.6|24.24|27.64|24.28|27.6|24.24|0
1646700760000|2022-03-08 00:52:40|27.63|24.27|27.7|24.34|27.7|24.34|27.63|24.27|0
1646700770000|2022-03-08 00:52:50|27.69|24.33|27.72|24.36|27.72|24.36|27.69|24.33|0
1646700780000|2022-03-08 00:53:00|27.69|24.33|27.75|24.39|27.75|24.39|27.69|24.33|0
1646700790000|2022-03-08 00:53:10|27.77|24.41|27.72|24.36|27.78|24.42|27.72|24.36|0
1646700800000|2022-03-08 00:53:20|27.7|24.34|27.64|24.28|27.7|24.34|27.64|24.28|0
1646700810000|2022-03-08 00:53:30|27.67|24.31|27.8|24.44|27.8|24.44|27.67|24.31|0
1646700820000|2022-03-08 00:53:40|27.81|24.45|27.83|24.47|27.83|24.47|27.81|24.45|0
1646700830000|2022-03-08 00:53:50|27.8|24.44|27.8|24.44|27.81|24.45|27.8|24.44|0
1646700840000|2022-03-08 00:54:00|27.81|24.45|27.77|24.41|27.81|24.45|27.77|24.41|0
1646700850000|2022-03-08 00:54:10|27.78|24.42|27.75|24.39|27.8|24.44|27.75|24.39|0
1646700860000|2022-03-08 00:54:20|27.77|24.41|27.81|24.45|27.81|24.45|27.75|24.39|0
1646700870000|2022-03-08 00:54:30|27.84|24.48|27.77|24.41|27.84|24.48|27.77|24.41|0
1646700880000|2022-03-08 00:54:40|27.75|24.39|27.69|24.33|27.77|24.41|27.69|24.33|0
1646700890000|2022-03-08 00:54:50|27.72|24.36|27.78|24.42|27.78|24.42|27.72|24.36|0
1646700900000|2022-03-08 00:55:00|27.77|24.41|27.74|24.38|27.77|24.41|27.69|24.33|0
1646700910000|2022-03-08 00:55:10|27.67|24.31|27.72|24.36|27.72|24.36|27.66|24.3|0
1646700920000|2022-03-08 00:55:20|27.74|24.38|27.74|24.38|27.75|24.39|27.72|24.36|0
1646700930000|2022-03-08 00:55:30|27.72|24.36|27.73|24.37|27.73|24.37|27.7|24.34|0
1646700940000|2022-03-08 00:55:40|27.77|24.41|27.87|24.51|27.87|24.51|27.77|24.41|0
1646700950000|2022-03-08 00:55:50|27.89|24.53|27.91|24.55|27.92|24.56|27.89|24.53|0
1646700960000|2022-03-08 00:56:00|27.89|24.53|27.92|24.56|27.94|24.58|27.89|24.53|0
1646700970000|2022-03-08 00:56:10|27.95|24.59|27.91|24.55|27.98|24.62|27.91|24.55|0
1646700980000|2022-03-08 00:56:20|27.92|24.56|27.92|24.56|27.92|24.56|27.89|24.53|0
1646700990000|2022-03-08 00:56:30|27.97|24.61|27.95|24.59|27.97|24.61|27.92|24.56|0
1646701000000|2022-03-08 00:56:40|27.97|24.61|27.97|24.61|27.98|24.62|27.97|24.61|0
1646701010000|2022-03-08 00:56:50|27.95|24.59|27.95|24.59|27.95|24.59|27.95|24.59|0
1646701020000|2022-03-08 00:57:00|27.94|24.58|28|24.64|28|24.64|27.94|24.58|0
1646701030000|2022-03-08 00:57:10|27.95|24.59|27.98|24.62|27.98|24.62|27.95|24.59|0
1646701040000|2022-03-08 00:57:20|28|24.64|28.03|24.67|28.03|24.67|28|24.64|0
1646701050000|2022-03-08 00:57:30|28.05|24.69|28.05|24.69|28.05|24.69|28|24.64|0
1646701060000|2022-03-08 00:57:40|28|24.64|27.98|24.62|28.02|24.66|27.98|24.62|0
1646701070000|2022-03-08 00:57:50|27.92|24.56|27.98|24.62|27.98|24.62|27.92|24.56|0
1646701080000|2022-03-08 00:58:00|28|24.64|28.03|24.67|28.03|24.67|27.98|24.62|0
1646701090000|2022-03-08 00:58:10|27.98|24.62|27.97|24.61|28.03|24.67|27.97|24.61|0
1646701100000|2022-03-08 00:58:20|27.95|24.59|27.97|24.61|27.97|24.61|27.95|24.59|0
1646701110000|2022-03-08 00:58:30|28|24.64|28.05|24.69|28.05|24.69|28|24.64|0
1646701120000|2022-03-08 00:58:40|28.09|24.73|27.98|24.62|28.09|24.73|27.98|24.62|0
1646701130000|2022-03-08 00:58:50|28|24.64|27.98|24.62|28|24.64|27.97|24.61|0
1646701140000|2022-03-08 00:59:00|27.92|24.56|28.08|24.72|28.08|24.72|27.92|24.56|0
1646701150000|2022-03-08 00:59:10|28.06|24.7|28.05|24.69|28.06|24.7|28.05|24.69|0
1646701160000|2022-03-08 00:59:20|28.06|24.7|28.05|24.69|28.06|24.7|28.05|24.69|0
1646701170000|2022-03-08 00:59:30|28.02|24.66|28.02|24.66|28.03|24.67|28.02|24.66|0
1646701180000|2022-03-08 00:59:40|28.05|24.69|28.05|24.69|28.08|24.72|28.05|24.69|0
1646701190000|2022-03-08 00:59:50|28.03|24.67|28|24.64|28.03|24.67|28|24.64|0
1646701200000|2022-03-08 01:00:00|27.95|24.59|28.02|24.66|28.03|24.67|27.95|24.59|0
1646701210000|2022-03-08 01:00:10|28.03|24.67|28.11|24.75|28.11|24.75|28.02|24.66|0
1646701220000|2022-03-08 01:00:20|28.14|24.78|28.12|24.76|28.14|24.78|28.09|24.73|0
1646701230000|2022-03-08 01:00:30|28.33|24.97|28.41|25.05|28.41|25.05|28.33|24.97|0
1646701240000|2022-03-08 01:00:40|28.39|25.03|28.38|25.02|28.39|25.03|28.36|25|0
1646701250000|2022-03-08 01:00:50|28.35|24.99|28.52|25.16|28.52|25.16|28.35|24.99|0
1646701260000|2022-03-08 01:01:00|28.62|25.26|28.43|25.07|28.62|25.26|28.43|25.07|0
1646701270000|2022-03-08 01:01:10|28.36|25|28.36|25|28.39|25.03|28.36|25|0
1646701280000|2022-03-08 01:01:20|28.35|24.99|28.27|24.91|28.35|24.99|28.25|24.89|0
1646701290000|2022-03-08 01:01:30|28.31|24.95|28.36|25|28.36|25|28.3|24.94|0
1646701300000|2022-03-08 01:01:40|28.38|25.02|28.33|24.97|28.38|25.02|28.33|24.97|0
1646701310000|2022-03-08 01:01:50|28.38|25.02|28.55|25.19|28.62|25.26|28.38|25.02|0
1646701320000|2022-03-08 01:02:00|28.5|25.14|28.62|25.26|28.62|25.26|28.5|25.14|0
1646701330000|2022-03-08 01:02:10|28.65|25.29|28.46|25.1|28.65|25.29|28.44|25.08|0
1646701340000|2022-03-08 01:02:20|28.47|25.11|28.46|25.1|28.49|25.13|28.46|25.1|0
1646701350000|2022-03-08 01:02:30|28.43|25.07|28.49|25.13|28.49|25.13|28.43|25.07|0
1646701360000|2022-03-08 01:02:40|28.47|25.11|28.36|25|28.47|25.11|28.36|25|0
1646701370000|2022-03-08 01:02:50|28.35|24.99|28.39|25.03|28.39|25.03|28.31|24.95|0
1646701380000|2022-03-08 01:03:00|28.43|25.07|28.36|25|28.43|25.07|28.36|25|0
1646701390000|2022-03-08 01:03:10|28.38|25.02|28.38|25.02|28.38|25.02|28.38|25.02|0
1646701400000|2022-03-08 01:03:20|28.39|25.03|28.68|25.32|28.68|25.32|28.39|25.03|0
1646701410000|2022-03-08 01:03:30|28.79|25.43|28.68|25.32|28.79|25.43|28.68|25.32|0
1646701420000|2022-03-08 01:03:40|28.65|25.29|28.65|25.29|28.65|25.29|28.62|25.26|0
1646701430000|2022-03-08 01:03:50|28.66|25.3|28.68|25.32|28.68|25.32|28.66|25.3|0
1646701440000|2022-03-08 01:04:00|28.66|25.3|28.78|25.42|28.81|25.45|28.66|25.3|0
1646701450000|2022-03-08 01:04:10|28.79|25.43|28.81|25.45|28.84|25.48|28.79|25.43|0
1646701460000|2022-03-08 01:04:20|28.78|25.42|28.66|25.3|28.78|25.42|28.66|25.3|0
1646701470000|2022-03-08 01:04:30|28.6|25.24|28.6|25.24|28.62|25.26|28.52|25.16|0
1646701480000|2022-03-08 01:04:40|28.57|25.21|28.42|25.06|28.57|25.21|28.42|25.06|0
1646701490000|2022-03-08 01:04:50|28.36|25|28.23|24.87|28.36|25|28.23|24.87|0
1646701500000|2022-03-08 01:05:00|28.27|24.91|28.27|24.91|28.33|24.97|28.27|24.91|0
1646701510000|2022-03-08 01:05:10|28.28|24.92|28.27|24.91|28.28|24.92|28.25|24.89|0
1646701520000|2022-03-08 01:05:20|28.25|24.89|28.23|24.87|28.27|24.91|28.23|24.87|0
1646701530000|2022-03-08 01:05:30|28.2|24.84|28.2|24.84|28.22|24.86|28.2|24.84|0
1646701540000|2022-03-08 01:05:40|28.22|24.86|28.14|24.78|28.22|24.86|28.14|24.78|0
1646701550000|2022-03-08 01:05:50|28.17|24.81|28.23|24.87|28.23|24.87|28.17|24.81|0
1646701560000|2022-03-08 01:06:00|28.22|24.86|28.22|24.86|28.23|24.87|28.17|24.81|0
1646701570000|2022-03-08 01:06:10|28.19|24.83|28.23|24.87|28.23|24.87|28.19|24.83|0
1646701580000|2022-03-08 01:06:20|28.22|24.86|28.22|24.86|28.25|24.89|28.22|24.86|0
1646701590000|2022-03-08 01:06:30|28.2|24.84|28.2|24.84|28.22|24.86|28.2|24.84|0
1646701600000|2022-03-08 01:06:40|28.23|24.87|28.17|24.81|28.25|24.89|28.17|24.81|0
1646701610000|2022-03-08 01:06:50|28.11|24.75|27.95|24.59|28.11|24.75|27.95|24.59|0
1646701620000|2022-03-08 01:07:00|27.87|24.51|27.79|24.43|27.89|24.53|27.79|24.43|0
1646701630000|2022-03-08 01:07:10|27.86|24.5|27.9|24.54|27.92|24.56|27.86|24.5|0
1646701640000|2022-03-08 01:07:20|27.92|24.56|27.98|24.62|27.98|24.62|27.87|24.51|0
1646701650000|2022-03-08 01:07:30|28.01|24.65|28.27|24.91|28.27|24.91|28.01|24.65|0
1646701660000|2022-03-08 01:07:40|28.23|24.87|28.42|25.06|28.42|25.06|28.23|24.87|0
1646701670000|2022-03-08 01:07:50|28.44|25.08|28.63|25.27|28.63|25.27|28.44|25.08|0
1646701680000|2022-03-08 01:08:00|28.68|25.32|28.63|25.27|28.73|25.37|28.63|25.27|0
1646701690000|2022-03-08 01:08:10|28.68|25.32|28.73|25.37|28.73|25.37|28.65|25.29|0
1646701700000|2022-03-08 01:08:20|28.76|25.4|28.84|25.48|28.84|25.48|28.76|25.4|0
1646701710000|2022-03-08 01:08:30|28.85|25.49|29.34|25.98|29.34|25.98|28.84|25.48|0
1646701720000|2022-03-08 01:08:40|29.24|25.88|29.31|25.95|29.31|25.95|29.24|25.88|0
1646701730000|2022-03-08 01:08:50|29.33|25.97|29.28|25.92|29.33|25.97|29.26|25.9|0
1646701740000|2022-03-08 01:09:00|29.26|25.9|29.26|25.9|29.31|25.95|29.26|25.9|0
1646701750000|2022-03-08 01:09:10|29.18|25.82|29.28|25.92|29.28|25.92|29.18|25.82|0
1646701760000|2022-03-08 01:09:20|29.29|25.93|29.31|25.95|29.33|25.97|29.29|25.93|0
1646701770000|2022-03-08 01:09:30|29.28|25.92|29.31|25.95|29.31|25.95|29.21|25.85|0
1646701780000|2022-03-08 01:09:40|29.33|25.97|29.33|25.97|29.33|25.97|29.29|25.93|0
1646701790000|2022-03-08 01:09:50|29.29|25.93|29.34|25.98|29.34|25.98|29.29|25.93|0
1646701800000|2022-03-08 01:10:00|29.29|25.93|29.39|26.03|29.39|26.03|29.29|25.93|0
1646701810000|2022-03-08 01:10:10|29.37|26.01|29.34|25.98|29.41|26.05|29.34|25.98|0
1646701820000|2022-03-08 01:10:20|29.39|26.03|29.37|26.01|29.39|26.03|29.34|25.98|0
1646701830000|2022-03-08 01:10:30|29.39|26.03|29.42|26.06|29.42|26.06|29.39|26.03|0
1646701840000|2022-03-08 01:10:40|29.46|26.1|29.54|26.18|29.65|26.29|29.46|26.1|0
1646701850000|2022-03-08 01:10:50|29.55|26.19|29.65|26.29|29.65|26.29|29.55|26.19|0
1646701860000|2022-03-08 01:11:00|29.59|26.23|29.46|26.1|29.59|26.23|29.46|26.1|0
1646701870000|2022-03-08 01:11:10|29.44|26.08|29.46|26.1|29.46|26.1|29.39|26.03|0
1646701880000|2022-03-08 01:11:20|29.39|26.03|29.6|26.24|29.6|26.24|29.39|26.03|0
1646701890000|2022-03-08 01:11:30|29.52|26.16|29.42|26.06|29.55|26.19|29.42|26.06|0
1646701900000|2022-03-08 01:11:40|29.44|26.08|29.42|26.06|29.44|26.08|29.42|26.06|0
1646701910000|2022-03-08 01:11:50|29.39|26.03|29.5|26.14|29.5|26.14|29.39|26.03|0
1646701920000|2022-03-08 01:12:00|29.55|26.19|29.57|26.21|29.62|26.26|29.55|26.19|0
1646701930000|2022-03-08 01:12:10|29.6|26.24|29.59|26.23|29.6|26.24|29.59|26.23|0
1646701940000|2022-03-08 01:12:20|29.6|26.24|29.62|26.26|29.62|26.26|29.6|26.24|0
1646701950000|2022-03-08 01:12:30|29.64|26.28|29.62|26.26|29.69|26.33|29.62|26.26|0
1646701960000|2022-03-08 01:12:40|29.67|26.31|29.65|26.29|29.67|26.31|29.62|26.26|0
1646701970000|2022-03-08 01:12:50|29.67|26.31|29.67|26.31|29.67|26.31|29.63|26.27|0
1646701980000|2022-03-08 01:13:00|29.62|26.26|29.68|26.32|29.69|26.33|29.62|26.26|0
1646701990000|2022-03-08 01:13:10|29.95|26.59|29.75|26.39|29.95|26.59|29.75|26.39|0
1646702000000|2022-03-08 01:13:20|29.68|26.32|29.59|26.23|29.68|26.32|29.59|26.23|0
1646702010000|2022-03-08 01:13:30|29.57|26.21|29.93|26.57|29.93|26.57|29.57|26.21|0
1646702020000|2022-03-08 01:13:40|29.88|26.52|29.92|26.56|29.92|26.56|29.88|26.52|0
1646702030000|2022-03-08 01:13:50|29.95|26.59|29.9|26.54|29.98|26.62|29.9|26.54|0
1646702040000|2022-03-08 01:14:00|29.88|26.52|30.15|26.79|30.15|26.79|29.88|26.52|0
1646702050000|2022-03-08 01:14:10|30.22|26.86|30.22|26.86|30.22|26.86|30.15|26.79|0
1646702060000|2022-03-08 01:14:20|30.12|26.76|30.08|26.72|30.15|26.79|30.08|26.72|0
1646702070000|2022-03-08 01:14:30|30.05|26.69|30.03|26.67|30.05|26.69|30.03|26.67|0
1646702080000|2022-03-08 01:14:40|30.08|26.72|29.92|26.56|30.08|26.72|29.92|26.56|0
1646702090000|2022-03-08 01:14:50|29.85|26.49|29.85|26.49|29.85|26.49|29.85|26.49|0
1646702100000|2022-03-08 01:15:00|29.8|26.44|29.78|26.42|29.88|26.52|29.77|26.41|0
1646702110000|2022-03-08 01:15:10|29.82|26.46|29.95|26.59|29.95|26.59|29.82|26.46|0
1646702120000|2022-03-08 01:15:20|30.08|26.72|30.08|26.72|30.12|26.76|30.08|26.72|0
1646702130000|2022-03-08 01:15:30|30.12|26.76|30.15|26.79|30.15|26.79|30.08|26.72|0
1646702140000|2022-03-08 01:15:40|30.25|26.89|30.15|26.79|30.25|26.89|30.13|26.77|0
1646702150000|2022-03-08 01:15:50|30.16|26.8|30.28|26.92|30.28|26.92|30.12|26.76|0
1646702160000|2022-03-08 01:16:00|30.45|27.09|30.45|27.09|30.47|27.11|30.42|27.06|0
1646702170000|2022-03-08 01:16:10|30.42|27.06|30.47|27.11|30.48|27.12|30.42|27.06|0
1646702180000|2022-03-08 01:16:20|30.53|27.17|30.65|27.29|30.65|27.29|30.53|27.17|0
1646702190000|2022-03-08 01:16:30|30.6|27.24|30.69|27.33|30.69|27.33|30.59|27.23|0
1646702200000|2022-03-08 01:16:40|30.65|27.29|30.79|27.43|30.79|27.43|30.65|27.29|0
1646702210000|2022-03-08 01:16:50|30.7|27.34|30.67|27.31|30.7|27.34|30.62|27.26|0
1646702220000|2022-03-08 01:17:00|30.79|27.43|30.62|27.26|30.8|27.44|30.62|27.26|0
1646702230000|2022-03-08 01:17:10|30.47|27.11|30.48|27.12|30.48|27.12|30.45|27.09|0
1646702240000|2022-03-08 01:17:20|30.37|27.01|30.32|26.96|30.37|27.01|30.25|26.89|0
1646702250000|2022-03-08 01:17:30|30.35|26.99|30.25|26.89|30.35|26.99|30.25|26.89|0
1646702260000|2022-03-08 01:17:40|30.28|26.92|30.3|26.94|30.3|26.94|30.28|26.92|0
1646702270000|2022-03-08 01:17:50|30.25|26.89|30.18|26.82|30.25|26.89|30.18|26.82|0
1646702280000|2022-03-08 01:18:00|30.2|26.84|30.28|26.92|30.28|26.92|30.15|26.79|0
1646702290000|2022-03-08 01:18:10|30.26|26.9|30.3|26.94|30.32|26.96|30.26|26.9|0
1646702300000|2022-03-08 01:18:20|30.32|26.96|30.25|26.89|30.33|26.97|30.25|26.89|0
1646702310000|2022-03-08 01:18:30|30.16|26.8|30.26|26.9|30.26|26.9|30.16|26.8|0
1646702320000|2022-03-08 01:18:40|30.23|26.87|30.33|26.97|30.33|26.97|30.23|26.87|0
1646702330000|2022-03-08 01:18:50|30.28|26.92|30.25|26.89|30.3|26.94|30.25|26.89|0
1646702340000|2022-03-08 01:19:00|30.18|26.82|30.25|26.89|30.25|26.89|30.18|26.82|0
1646702350000|2022-03-08 01:19:10|30.18|26.82|30.2|26.84|30.2|26.84|30.13|26.77|0
1646702360000|2022-03-08 01:19:20|30.25|26.89|30.23|26.87|30.25|26.89|30.23|26.87|0
1646702370000|2022-03-08 01:19:30|30.21|26.85|30.33|26.97|30.33|26.97|30.21|26.85|0
1646702380000|2022-03-08 01:19:40|30.43|27.07|30.47|27.11|30.47|27.11|30.43|27.07|0
1646702390000|2022-03-08 01:19:50|30.43|27.07|30.36|27|30.47|27.11|30.36|27|0
1646702400000|2022-03-08 01:20:00|30.4|27.04|30.36|27|30.4|27.04|30.33|26.97|0
1646702410000|2022-03-08 01:20:10|30.3|26.94|30.18|26.82|30.3|26.94|30.18|26.82|0
1646702420000|2022-03-08 01:20:20|30.16|26.8|30.21|26.85|30.25|26.89|30.16|26.8|0
1646702430000|2022-03-08 01:20:30|30.26|26.9|30.23|26.87|30.26|26.9|30.2|26.84|0
1646702440000|2022-03-08 01:20:40|30.25|26.89|30.26|26.9|30.26|26.9|30.25|26.89|0
1646702450000|2022-03-08 01:20:50|30.21|26.85|30.28|26.92|30.28|26.92|30.21|26.85|0
1646702460000|2022-03-08 01:21:00|30.3|26.94|30.2|26.84|30.3|26.94|30.2|26.84|0
1646702470000|2022-03-08 01:21:10|30.28|26.92|30.3|26.94|30.3|26.94|30.26|26.9|0
1646702480000|2022-03-08 01:21:20|30.31|26.95|30.25|26.89|30.31|26.95|30.25|26.89|0
1646702490000|2022-03-08 01:21:30|30.28|26.92|30.3|26.94|30.3|26.94|30.28|26.92|0
1646702500000|2022-03-08 01:21:40|30.26|26.9|30.25|26.89|30.26|26.9|30.25|26.89|0
1646702510000|2022-03-08 01:21:50|30.21|26.85|30.21|26.85|30.25|26.89|30.21|26.85|0
1646702520000|2022-03-08 01:22:00|30.25|26.89|30.28|26.92|30.3|26.94|30.25|26.89|0
1646702530000|2022-03-08 01:22:10|30.3|26.94|30.28|26.92|30.31|26.95|30.28|26.92|0
1646702540000|2022-03-08 01:22:20|30.31|26.95|30.25|26.89|30.31|26.95|30.25|26.89|0
1646702550000|2022-03-08 01:22:30|30.23|26.87|30.21|26.85|30.23|26.87|30.21|26.85|0
1646702560000|2022-03-08 01:22:40|30.18|26.82|30.21|26.85|30.21|26.85|30.18|26.82|0
1646702570000|2022-03-08 01:22:50|30.25|26.89|30.16|26.8|30.25|26.89|30.16|26.8|0
1646702580000|2022-03-08 01:23:00|30.18|26.82|30.2|26.84|30.21|26.85|30.18|26.82|0
1646702590000|2022-03-08 01:23:10|30.18|26.82|30.23|26.87|30.23|26.87|30.15|26.79|0
1646702600000|2022-03-08 01:23:20|30.21|26.85|30.11|26.75|30.21|26.85|30.11|26.75|0
1646702610000|2022-03-08 01:23:30|30.13|26.77|30.15|26.79|30.18|26.82|30.13|26.77|0
1646702620000|2022-03-08 01:23:40|30.18|26.82|30.11|26.75|30.18|26.82|30.11|26.75|0
1646702630000|2022-03-08 01:23:50|29.86|26.5|30.03|26.67|30.03|26.67|29.86|26.5|0
1646702640000|2022-03-08 01:24:00|30.06|26.7|30.03|26.67|30.08|26.72|30.03|26.67|0
1646702650000|2022-03-08 01:24:10|30.05|26.69|30.03|26.67|30.08|26.72|30.03|26.67|0
1646702660000|2022-03-08 01:24:20|30.01|26.65|30.01|26.65|30.05|26.69|29.98|26.62|0
1646702670000|2022-03-08 01:24:30|30.03|26.67|30.06|26.7|30.06|26.7|30.03|26.67|0
1646702680000|2022-03-08 01:24:40|30.05|26.69|30.28|26.92|30.28|26.92|30.05|26.69|0
1646702690000|2022-03-08 01:24:50|30.25|26.89|30.35|26.99|30.35|26.99|30.25|26.89|0
1646702700000|2022-03-08 01:25:00|30.5|27.14|30.8|27.44|30.8|27.44|30.5|27.14|0
1646702710000|2022-03-08 01:25:10|30.72|27.36|30.62|27.26|30.72|27.36|30.58|27.22|0
1646702720000|2022-03-08 01:25:20|30.63|27.27|30.58|27.22|30.63|27.27|30.58|27.22|0
1646702730000|2022-03-08 01:25:30|30.51|27.15|30.48|27.12|30.51|27.15|30.48|27.12|0
1646702740000|2022-03-08 01:25:40|30.45|27.09|30.46|27.1|30.51|27.15|30.45|27.09|0
1646702750000|2022-03-08 01:25:50|30.45|27.09|30.45|27.09|30.48|27.12|30.45|27.09|0
1646702760000|2022-03-08 01:26:00|30.48|27.12|30.38|27.02|30.48|27.12|30.38|27.02|0
1646702770000|2022-03-08 01:26:10|30.35|26.99|30.33|26.97|30.35|26.99|30.3|26.94|0
1646702780000|2022-03-08 01:26:20|30.43|27.07|30.48|27.12|30.48|27.12|30.43|27.07|0
1646702790000|2022-03-08 01:26:30|30.5|27.14|30.25|26.89|30.5|27.14|30.25|26.89|0
1646702800000|2022-03-08 01:26:40|30.21|26.85|30.26|26.9|30.26|26.9|30.21|26.85|0
1646702810000|2022-03-08 01:26:50|30.25|26.89|30.33|26.97|30.33|26.97|30.23|26.87|0
1646702820000|2022-03-08 01:27:00|30.36|27|30.33|26.97|30.36|27|30.33|26.97|0
1646702830000|2022-03-08 01:27:10|30.36|27|30.36|27|30.36|27|30.35|26.99|0
1646702840000|2022-03-08 01:27:20|30.38|27.02|30.35|26.99|30.38|27.02|30.35|26.99|0
1646702850000|2022-03-08 01:27:30|30.29|26.93|30.29|26.93|30.29|26.93|30.29|26.93|0
1646702860000|2022-03-08 01:27:40|30.21|26.85|30.23|26.87|30.28|26.92|30.21|26.85|0
1646702870000|2022-03-08 01:27:50|30.26|26.9|30.28|26.92|30.31|26.95|30.26|26.9|0
1646702880000|2022-03-08 01:28:00|30.29|26.93|30.21|26.85|30.29|26.93|30.21|26.85|0
1646702890000|2022-03-08 01:28:10|30.18|26.82|30.21|26.85|30.23|26.87|30.18|26.82|0
1646702900000|2022-03-08 01:28:20|30.19|26.83|30.18|26.82|30.19|26.83|30.18|26.82|0
1646702910000|2022-03-08 01:28:30|30.11|26.75|30.19|26.83|30.19|26.83|30.11|26.75|0
1646702920000|2022-03-08 01:28:40|30.16|26.8|30.14|26.78|30.18|26.82|30.14|26.78|0
1646702930000|2022-03-08 01:28:50|30.08|26.72|30.11|26.75|30.11|26.75|30.06|26.7|0
1646702940000|2022-03-08 01:29:00|30.09|26.73|30.16|26.8|30.16|26.8|30.09|26.73|0
1646702950000|2022-03-08 01:29:10|30.14|26.78|30.16|26.8|30.16|26.8|30.13|26.77|0
1646702960000|2022-03-08 01:29:20|30.09|26.73|30.04|26.68|30.09|26.73|30.04|26.68|0
1646702970000|2022-03-08 01:29:30|30.03|26.67|30.16|26.8|30.16|26.8|30.03|26.67|0
1646702980000|2022-03-08 01:29:40|30.13|26.77|30.13|26.77|30.13|26.77|30.06|26.7|0
1646702990000|2022-03-08 01:29:50|30.11|26.75|29.99|26.63|30.11|26.75|29.99|26.63|0
1646703000000|2022-03-08 01:30:00|30.04|26.68|30.24|26.88|30.24|26.88|30.04|26.68|0
1646703010000|2022-03-08 01:30:10|30.23|26.87|30.13|26.77|30.23|26.87|30.11|26.75|0
1646703020000|2022-03-08 01:30:20|30.18|26.82|30.21|26.85|30.21|26.85|30.18|26.82|0
1646703030000|2022-03-08 01:30:30|30.19|26.83|30.19|26.83|30.19|26.83|30.18|26.82|0
1646703040000|2022-03-08 01:30:40|30.21|26.85|30.38|27.02|30.38|27.02|30.21|26.85|0
1646703050000|2022-03-08 01:30:50|30.39|27.03|30.39|27.03|30.39|27.03|30.36|27|0
1646703060000|2022-03-08 01:31:00|30.38|27.02|30.43|27.07|30.43|27.07|30.38|27.02|0
1646703070000|2022-03-08 01:31:10|30.45|27.09|30.29|26.93|30.45|27.09|30.29|26.93|0
1646703080000|2022-03-08 01:31:20|30.23|26.87|30.29|26.93|30.29|26.93|30.23|26.87|0
1646703090000|2022-03-08 01:31:30|30.23|26.87|30.23|26.87|30.24|26.88|30.23|26.87|0
1646703100000|2022-03-08 01:31:40|30.14|26.78|30.11|26.75|30.14|26.78|30.11|26.75|0
1646703110000|2022-03-08 01:31:50|30.13|26.77|30.11|26.75|30.16|26.8|30.11|26.75|0
1646703120000|2022-03-08 01:32:00|30.01|26.65|30.11|26.75|30.11|26.75|30.01|26.65|0
1646703130000|2022-03-08 01:32:10|30.09|26.73|30.11|26.75|30.16|26.8|30.09|26.73|0
1646703140000|2022-03-08 01:32:20|30.06|26.7|30.01|26.65|30.06|26.7|30.01|26.65|0
1646703150000|2022-03-08 01:32:30|29.99|26.63|30.06|26.7|30.06|26.7|29.99|26.63|0
1646703160000|2022-03-08 01:32:40|30.03|26.67|29.98|26.62|30.03|26.67|29.98|26.62|0
1646703170000|2022-03-08 01:32:50|30.04|26.68|30.08|26.72|30.13|26.77|30.04|26.68|0
1646703180000|2022-03-08 01:33:00|30.13|26.77|30.33|26.97|30.33|26.97|30.13|26.77|0
1646703190000|2022-03-08 01:33:10|30.38|27.02|30.46|27.1|30.48|27.12|30.38|27.02|0
1646703200000|2022-03-08 01:33:20|30.48|27.12|30.39|27.03|30.48|27.12|30.39|27.03|0
1646703210000|2022-03-08 01:33:30|30.38|27.02|30.58|27.22|30.58|27.22|30.38|27.02|0
1646703220000|2022-03-08 01:33:40|30.66|27.3|30.82|27.46|30.82|27.46|30.63|27.27|0
1646703240000|2022-03-08 01:34:00|30.83|27.47|30.88|27.52|30.88|27.52|30.82|27.46|0
1646703250000|2022-03-08 01:34:10|30.85|27.49|30.83|27.47|30.85|27.49|30.83|27.47|0
1646703260000|2022-03-08 01:34:20|30.82|27.46|30.88|27.52|30.88|27.52|30.82|27.46|0
1646703270000|2022-03-08 01:34:30|30.85|27.49|30.87|27.51|30.88|27.52|30.82|27.46|0
1646703280000|2022-03-08 01:34:40|30.88|27.52|30.85|27.49|30.88|27.52|30.85|27.49|0
1646703290000|2022-03-08 01:34:50|30.83|27.47|30.85|27.49|30.85|27.49|30.83|27.47|0
1646703300000|2022-03-08 01:35:00|30.8|27.44|30.7|27.34|30.8|27.44|30.7|27.34|0
1646703310000|2022-03-08 01:35:10|30.58|27.22|30.63|27.27|30.63|27.27|30.58|27.22|0
1646703320000|2022-03-08 01:35:20|30.65|27.29|30.58|27.22|30.65|27.29|30.58|27.22|0
1646703330000|2022-03-08 01:35:30|30.59|27.23|30.54|27.18|30.61|27.25|30.54|27.18|0
1646703340000|2022-03-08 01:35:40|30.58|27.22|30.54|27.18|30.58|27.22|30.54|27.18|0
1646703350000|2022-03-08 01:35:50|30.56|27.2|30.49|27.13|30.56|27.2|30.48|27.12|0
1646703360000|2022-03-08 01:36:00|30.58|27.22|30.66|27.3|30.66|27.3|30.53|27.17|0
1646703370000|2022-03-08 01:36:10|30.7|27.34|30.76|27.4|30.76|27.4|30.7|27.34|0
1646703380000|2022-03-08 01:36:20|30.75|27.39|30.7|27.34|30.75|27.39|30.68|27.32|0
1646703390000|2022-03-08 01:36:30|30.65|27.29|30.54|27.18|30.65|27.29|30.54|27.18|0
1646703400000|2022-03-08 01:36:40|30.49|27.13|30.44|27.08|30.51|27.15|30.44|27.08|0
1646703410000|2022-03-08 01:36:50|30.48|27.12|30.51|27.15|30.51|27.15|30.48|27.12|0
1646703420000|2022-03-08 01:37:00|30.53|27.17|30.56|27.2|30.56|27.2|30.53|27.17|0
1646703430000|2022-03-08 01:37:10|30.54|27.18|30.51|27.15|30.54|27.18|30.51|27.15|0
1646703440000|2022-03-08 01:37:20|30.48|27.12|30.49|27.13|30.49|27.13|30.48|27.12|0
1646703450000|2022-03-08 01:37:30|30.48|27.12|30.39|27.03|30.48|27.12|30.39|27.03|0
1646703460000|2022-03-08 01:37:40|30.36|27|30.38|27.02|30.38|27.02|30.34|26.98|0
1646703470000|2022-03-08 01:37:50|30.34|26.98|30.34|26.98|30.34|26.98|30.32|26.96|0
1646703480000|2022-03-08 01:38:00|30.29|26.93|30.32|26.96|30.32|26.96|30.29|26.93|0
1646703490000|2022-03-08 01:38:10|30.28|26.92|30.28|26.92|30.29|26.93|30.28|26.92|0
1646703500000|2022-03-08 01:38:20|30.24|26.88|30.26|26.9|30.26|26.9|30.24|26.88|0
1646703510000|2022-03-08 01:38:30|30.19|26.83|30.17|26.81|30.19|26.83|30.17|26.81|0
1646703530000|2022-03-08 01:38:50|30.21|26.85|29.99|26.63|30.22|26.86|29.99|26.63|0
1646703540000|2022-03-08 01:39:00|29.96|26.6|29.84|26.48|29.96|26.6|29.82|26.46|0
1646703550000|2022-03-08 01:39:10|29.87|26.51|29.81|26.45|29.87|26.51|29.74|26.38|0
1646703560000|2022-03-08 01:39:20|29.84|26.48|29.91|26.55|29.91|26.55|29.84|26.48|0
1646703570000|2022-03-08 01:39:30|29.86|26.5|29.81|26.45|29.86|26.5|29.79|26.43|0
1646703580000|2022-03-08 01:39:40|29.76|26.4|29.76|26.4|29.76|26.4|29.64|26.28|0
1646703590000|2022-03-08 01:39:50|29.73|26.37|29.61|26.25|29.73|26.37|29.61|26.25|0
1646703600000|2022-03-08 01:40:00|29.64|26.28|29.89|26.53|29.89|26.53|29.64|26.28|0
1646703610000|2022-03-08 01:40:10|29.87|26.51|29.94|26.58|29.94|26.58|29.86|26.5|0
1646703620000|2022-03-08 01:40:20|29.92|26.56|29.82|26.46|29.92|26.56|29.82|26.46|0
1646703630000|2022-03-08 01:40:30|29.86|26.5|29.92|26.56|29.92|26.56|29.82|26.46|0
1646703640000|2022-03-08 01:40:40|29.86|26.5|29.86|26.5|29.86|26.5|29.86|26.5|0
1646703650000|2022-03-08 01:40:50|29.92|26.56|29.94|26.58|29.96|26.6|29.87|26.51|0
1646703660000|2022-03-08 01:41:00|30.01|26.65|30.07|26.71|30.11|26.75|30.01|26.65|0
1646703670000|2022-03-08 01:41:10|29.97|26.61|29.92|26.56|29.97|26.61|29.92|26.56|0
1646703680000|2022-03-08 01:41:20|29.94|26.58|29.89|26.53|29.94|26.58|29.89|26.53|0
1646703690000|2022-03-08 01:41:30|29.96|26.6|29.96|26.6|29.97|26.61|29.96|26.6|0
1646703700000|2022-03-08 01:41:40|29.92|26.56|29.87|26.51|29.96|26.6|29.87|26.51|0
1646703710000|2022-03-08 01:41:50|29.84|26.48|29.86|26.5|29.89|26.53|29.84|26.48|0
1646703720000|2022-03-08 01:42:00|29.89|26.53|29.91|26.55|29.94|26.58|29.86|26.5|0
1646703730000|2022-03-08 01:42:10|29.86|26.5|29.84|26.48|29.86|26.5|29.82|26.46|0
1646703740000|2022-03-08 01:42:20|29.92|26.56|29.97|26.61|30.01|26.65|29.92|26.56|0
1646703750000|2022-03-08 01:42:30|29.96|26.6|29.92|26.56|29.96|26.6|29.91|26.55|0
1646703760000|2022-03-08 01:42:40|29.91|26.55|29.87|26.51|29.92|26.56|29.87|26.51|0
1646703770000|2022-03-08 01:42:50|29.94|26.58|29.99|26.63|29.99|26.63|29.94|26.58|0
1646703780000|2022-03-08 01:43:00|29.92|26.56|30.04|26.68|30.04|26.68|29.92|26.56|0
1646703790000|2022-03-08 01:43:10|30.11|26.75|30.14|26.78|30.14|26.78|30.11|26.75|0
1646703800000|2022-03-08 01:43:20|30.12|26.76|30.21|26.85|30.21|26.85|30.12|26.76|0
1646703810000|2022-03-08 01:43:30|30.24|26.88|30.22|26.86|30.24|26.88|30.22|26.86|0
1646703820000|2022-03-08 01:43:40|30.21|26.85|30.17|26.81|30.21|26.85|30.14|26.78|0
1646703830000|2022-03-08 01:43:50|30.26|26.9|30.32|26.96|30.32|26.96|30.21|26.85|0
1646703840000|2022-03-08 01:44:00|30.34|26.98|30.36|27|30.36|27|30.31|26.95|0
1646703850000|2022-03-08 01:44:10|30.39|27.03|30.46|27.1|30.46|27.1|30.37|27.01|0
1646703860000|2022-03-08 01:44:20|30.49|27.13|30.49|27.13|30.49|27.13|30.46|27.1|0
1646703870000|2022-03-08 01:44:30|30.51|27.15|30.52|27.16|30.52|27.16|30.49|27.13|0
1646703880000|2022-03-08 01:44:40|30.54|27.18|30.61|27.25|30.61|27.25|30.54|27.18|0
1646703890000|2022-03-08 01:44:50|30.69|27.33|30.66|27.3|30.69|27.33|30.66|27.3|0
1646703900000|2022-03-08 01:45:00|30.58|27.22|30.59|27.23|30.59|27.23|30.58|27.22|0
1646703910000|2022-03-08 01:45:10|30.51|27.15|30.42|27.06|30.51|27.15|30.42|27.06|0
1646703920000|2022-03-08 01:45:20|30.41|27.05|30.42|27.06|30.42|27.06|30.41|27.05|0
1646703930000|2022-03-08 01:45:30|30.44|27.08|30.46|27.1|30.51|27.15|30.44|27.08|0
1646703940000|2022-03-08 01:45:40|30.51|27.15|30.42|27.06|30.51|27.15|30.42|27.06|0
1646703950000|2022-03-08 01:45:50|30.46|27.1|30.42|27.06|30.46|27.1|30.42|27.06|0
1646703960000|2022-03-08 01:46:00|30.41|27.05|30.17|26.81|30.41|27.05|30.17|26.81|0
1646703970000|2022-03-08 01:46:10|30.14|26.78|30.19|26.83|30.24|26.88|30.14|26.78|0
1646703980000|2022-03-08 01:46:20|30.24|26.88|30.25|26.89|30.29|26.93|30.24|26.88|0
1646703990000|2022-03-08 01:46:30|30.24|26.88|30.25|26.89|30.29|26.93|30.24|26.88|0
1646704000000|2022-03-08 01:46:40|30.29|26.93|30.41|27.05|30.41|27.05|30.29|26.93|0
1646704010000|2022-03-08 01:46:50|30.42|27.06|30.34|26.98|30.42|27.06|30.29|26.93|0
1646704020000|2022-03-08 01:47:00|30.27|26.91|30.36|27|30.36|27|30.27|26.91|0
1646704030000|2022-03-08 01:47:10|30.32|26.96|30.34|26.98|30.37|27.01|30.32|26.96|0
1646704040000|2022-03-08 01:47:20|30.39|27.03|30.41|27.05|30.41|27.05|30.39|27.03|0
1646704050000|2022-03-08 01:47:30|30.42|27.06|30.37|27.01|30.42|27.06|30.37|27.01|0
1646704060000|2022-03-08 01:47:40|30.39|27.03|30.46|27.1|30.46|27.1|30.39|27.03|0
1646704070000|2022-03-08 01:47:50|30.42|27.06|30.42|27.06|30.51|27.15|30.42|27.06|0
1646704080000|2022-03-08 01:48:00|30.46|27.1|30.51|27.15|30.51|27.15|30.46|27.1|0
1646704090000|2022-03-08 01:48:10|30.49|27.13|30.39|27.03|30.49|27.13|30.39|27.03|0
1646704100000|2022-03-08 01:48:20|30.37|27.01|30.64|27.28|30.64|27.28|30.37|27.01|0
1646704110000|2022-03-08 01:48:30|30.66|27.3|30.66|27.3|30.69|27.33|30.66|27.3|0
1646704120000|2022-03-08 01:48:40|30.62|27.26|30.62|27.26|30.62|27.26|30.62|27.26|0
1646704130000|2022-03-08 01:48:50|30.57|27.21|30.47|27.11|30.57|27.21|30.47|27.11|0
1646704140000|2022-03-08 01:49:00|30.49|27.13|30.42|27.06|30.51|27.15|30.42|27.06|0
1646704150000|2022-03-08 01:49:10|30.52|27.16|30.52|27.16|30.52|27.16|30.52|27.16|0
1646704160000|2022-03-08 01:49:20|30.51|27.15|30.44|27.08|30.51|27.15|30.44|27.08|0
1646704170000|2022-03-08 01:49:30|30.42|27.06|30.52|27.16|30.52|27.16|30.42|27.06|0
1646704180000|2022-03-08 01:49:40|30.56|27.2|30.62|27.26|30.62|27.26|30.56|27.2|0
1646704190000|2022-03-08 01:49:50|30.56|27.2|30.52|27.16|30.56|27.2|30.49|27.13|0
1646704200000|2022-03-08 01:50:00|30.56|27.2|30.42|27.06|30.56|27.2|30.42|27.06|0
1646704210000|2022-03-08 01:50:10|30.46|27.1|30.35|26.99|30.46|27.1|30.35|26.99|0
1646704220000|2022-03-08 01:50:20|30.39|27.03|30.51|27.15|30.51|27.15|30.39|27.03|0
1646704230000|2022-03-08 01:50:30|30.49|27.13|30.56|27.2|30.56|27.2|30.49|27.13|0
1646704240000|2022-03-08 01:50:40|30.64|27.28|30.66|27.3|30.66|27.3|30.64|27.28|0
1646704250000|2022-03-08 01:50:50|30.59|27.23|30.61|27.25|30.62|27.26|30.59|27.23|0
1646704260000|2022-03-08 01:51:00|30.62|27.26|30.61|27.25|30.62|27.26|30.61|27.25|0
1646704270000|2022-03-08 01:51:10|30.64|27.28|30.71|27.35|30.73|27.37|30.64|27.28|0
1646704280000|2022-03-08 01:51:20|30.69|27.33|30.62|27.26|30.69|27.33|30.62|27.26|0
1646704290000|2022-03-08 01:51:30|30.64|27.28|30.67|27.31|30.67|27.31|30.62|27.26|0
1646704300000|2022-03-08 01:51:40|30.64|27.28|30.62|27.26|30.66|27.3|30.62|27.26|0
1646704310000|2022-03-08 01:51:50|30.61|27.25|30.62|27.26|30.64|27.28|30.61|27.25|0
1646704320000|2022-03-08 01:52:00|30.66|27.3|30.59|27.23|30.66|27.3|30.59|27.23|0
1646704330000|2022-03-08 01:52:10|30.57|27.21|30.66|27.3|30.66|27.3|30.57|27.21|0
1646704340000|2022-03-08 01:52:20|30.67|27.31|30.66|27.3|30.69|27.33|30.66|27.3|0
1646704350000|2022-03-08 01:52:30|30.67|27.31|30.66|27.3|30.71|27.35|30.66|27.3|0
1646704360000|2022-03-08 01:52:40|30.59|27.23|30.57|27.21|30.59|27.23|30.57|27.21|0
1646704370000|2022-03-08 01:52:50|30.62|27.26|30.57|27.21|30.66|27.3|30.57|27.21|0
1646704380000|2022-03-08 01:53:00|30.61|27.25|30.49|27.13|30.61|27.25|30.49|27.13|0
1646704390000|2022-03-08 01:53:10|30.45|27.09|30.39|27.03|30.45|27.09|30.39|27.03|0
1646704400000|2022-03-08 01:53:20|30.4|27.04|30.47|27.11|30.47|27.11|30.4|27.04|0
1646704410000|2022-03-08 01:53:30|30.45|27.09|30.35|26.99|30.45|27.09|30.29|26.93|0
1646704420000|2022-03-08 01:53:40|30.37|27.01|30.3|26.94|30.45|27.09|30.3|26.94|0
1646704430000|2022-03-08 01:53:50|30.35|26.99|30.32|26.96|30.35|26.99|30.32|26.96|0
1646704440000|2022-03-08 01:54:00|30.29|26.93|30.2|26.84|30.29|26.93|30.2|26.84|0
1646704450000|2022-03-08 01:54:10|30.29|26.93|30.25|26.89|30.32|26.96|30.2|26.84|0
1646704460000|2022-03-08 01:54:20|30.24|26.88|30.19|26.83|30.24|26.88|30.19|26.83|0
1646704470000|2022-03-08 01:54:30|30.2|26.84|30.2|26.84|30.22|26.86|30.14|26.78|0
1646704480000|2022-03-08 01:54:40|30.17|26.81|30.14|26.78|30.17|26.81|30.12|26.76|0
1646704490000|2022-03-08 01:54:50|30.07|26.71|30.14|26.78|30.14|26.78|30.07|26.71|0
1646704500000|2022-03-08 01:55:00|30.25|26.89|30.24|26.88|30.25|26.89|30.19|26.83|0
1646704510000|2022-03-08 01:55:10|30.2|26.84|30.29|26.93|30.3|26.94|30.2|26.84|0
1646704520000|2022-03-08 01:55:20|30.22|26.86|30.3|26.94|30.3|26.94|30.22|26.86|0
1646704530000|2022-03-08 01:55:30|30.27|26.91|30.22|26.86|30.27|26.91|30.22|26.86|0
1646704540000|2022-03-08 01:55:40|30.19|26.83|30.32|26.96|30.32|26.96|30.19|26.83|0
1646704550000|2022-03-08 01:55:50|30.35|26.99|30.32|26.96|30.37|27.01|30.32|26.96|0
1646704560000|2022-03-08 01:56:00|30.34|26.98|30.35|26.99|30.39|27.03|30.34|26.98|0
1646704570000|2022-03-08 01:56:10|30.39|27.03|30.54|27.18|30.54|27.18|30.39|27.03|0
1646704580000|2022-03-08 01:56:20|30.45|27.09|30.49|27.13|30.5|27.14|30.45|27.09|0
1646704590000|2022-03-08 01:56:30|30.45|27.09|30.49|27.13|30.49|27.13|30.45|27.09|0
1646704600000|2022-03-08 01:56:40|30.5|27.14|30.49|27.13|30.5|27.14|30.44|27.08|0
1646704610000|2022-03-08 01:56:50|30.47|27.11|30.47|27.11|30.47|27.11|30.45|27.09|0
1646704620000|2022-03-08 01:57:00|30.45|27.09|30.45|27.09|30.5|27.14|30.45|27.09|0
1646704630000|2022-03-08 01:57:10|30.55|27.19|30.54|27.18|30.55|27.19|30.54|27.18|0
1646704640000|2022-03-08 01:57:20|30.55|27.19|30.49|27.13|30.55|27.19|30.49|27.13|0
1646704650000|2022-03-08 01:57:30|30.52|27.16|30.5|27.14|30.52|27.16|30.5|27.14|0
1646704660000|2022-03-08 01:57:40|30.45|27.09|30.45|27.09|30.47|27.11|30.45|27.09|0
1646704670000|2022-03-08 01:57:50|30.39|27.03|30.42|27.06|30.42|27.06|30.39|27.03|0
1646704680000|2022-03-08 01:58:00|30.4|27.04|30.32|26.96|30.4|27.04|30.27|26.91|0
1646704690000|2022-03-08 01:58:10|30.28|26.92|30.4|27.04|30.4|27.04|30.28|26.92|0
1646704700000|2022-03-08 01:58:20|30.44|27.08|30.55|27.19|30.55|27.19|30.44|27.08|0
1646704710000|2022-03-08 01:58:30|30.54|27.18|30.5|27.14|30.54|27.18|30.5|27.14|0
1646704720000|2022-03-08 01:58:40|30.45|27.09|30.49|27.13|30.49|27.13|30.45|27.09|0
1646704730000|2022-03-08 01:58:50|30.54|27.18|30.55|27.19|30.55|27.19|30.54|27.18|0
1646704740000|2022-03-08 01:59:00|30.54|27.18|30.5|27.14|30.57|27.21|30.5|27.14|0
1646704750000|2022-03-08 01:59:10|30.49|27.13|30.5|27.14|30.5|27.14|30.47|27.11|0
1646704760000|2022-03-08 01:59:20|30.49|27.13|30.44|27.08|30.49|27.13|30.44|27.08|0
1646704770000|2022-03-08 01:59:30|30.45|27.09|30.57|27.21|30.57|27.21|30.45|27.09|0
1646704780000|2022-03-08 01:59:40|30.59|27.23|30.6|27.24|30.6|27.24|30.59|27.23|0
1646704790000|2022-03-08 01:59:50|30.62|27.26|30.47|27.11|30.62|27.26|30.47|27.11|0
1646704800000|2022-03-08 02:00:00|30.52|27.16|30.62|27.26|30.64|27.28|30.52|27.16|0
1646704810000|2022-03-08 02:00:10|30.54|27.18|30.59|27.23|30.6|27.24|30.54|27.18|0
1646704820000|2022-03-08 02:00:20|30.57|27.21|30.52|27.16|30.57|27.21|30.52|27.16|0
1646704830000|2022-03-08 02:00:30|30.42|27.06|30.32|26.96|30.42|27.06|30.32|26.96|0
1646704840000|2022-03-08 02:00:40|30.33|26.97|30.3|26.94|30.33|26.97|30.28|26.92|0
1646704850000|2022-03-08 02:00:50|30.28|26.92|30.27|26.91|30.28|26.92|30.23|26.87|0
1646704860000|2022-03-08 02:01:00|30.25|26.89|30.23|26.87|30.27|26.91|30.2|26.84|0
1646704870000|2022-03-08 02:01:10|30.18|26.82|30.22|26.86|30.22|26.86|30.17|26.81|0
1646704880000|2022-03-08 02:01:20|30.25|26.89|30.3|26.94|30.33|26.97|30.25|26.89|0
1646704890000|2022-03-08 02:01:30|30.35|26.99|30.33|26.97|30.35|26.99|30.3|26.94|0
1646704900000|2022-03-08 02:01:40|30.32|26.96|30.32|26.96|30.33|26.97|30.32|26.96|0
1646704910000|2022-03-08 02:01:50|30.33|26.97|30.45|27.09|30.45|27.09|30.33|26.97|0
1646704920000|2022-03-08 02:02:00|30.55|27.19|30.42|27.06|30.55|27.19|30.42|27.06|0
1646704930000|2022-03-08 02:02:10|30.38|27.02|30.25|26.89|30.38|27.02|30.25|26.89|0
1646704940000|2022-03-08 02:02:20|30.3|26.94|30.37|27.01|30.37|27.01|30.3|26.94|0
1646704950000|2022-03-08 02:02:30|30.32|26.96|30.3|26.94|30.35|26.99|30.3|26.94|0
1646704960000|2022-03-08 02:02:40|30.35|26.99|30.33|26.97|30.35|26.99|30.33|26.97|0
1646704970000|2022-03-08 02:02:50|29.36|26|29.28|25.92|29.36|26|29.25|25.89|0
1646704980000|2022-03-08 02:03:00|29.27|25.91|29.2|25.84|29.27|25.91|29.2|25.84|0
1646704990000|2022-03-08 02:03:10|29.23|25.87|29.32|25.96|29.32|25.96|29.23|25.87|0
1646705000000|2022-03-08 02:03:20|29.27|25.91|29.23|25.87|29.27|25.91|29.23|25.87|0
1646705010000|2022-03-08 02:03:30|29.17|25.81|29.09|25.73|29.23|25.87|29.09|25.73|0
1646705020000|2022-03-08 02:03:40|29.15|25.79|29.35|25.99|29.35|25.99|29.15|25.79|0
1646705030000|2022-03-08 02:03:50|29.32|25.96|29.28|25.92|29.32|25.96|29.27|25.91|0
1646705040000|2022-03-08 02:04:00|29.27|25.91|29.36|26|29.41|26.05|29.27|25.91|0
1646705050000|2022-03-08 02:04:10|29.38|26.02|29.43|26.07|29.43|26.07|29.38|26.02|0
1646705060000|2022-03-08 02:04:20|29.48|26.12|29.41|26.05|29.48|26.12|29.41|26.05|0
1646705070000|2022-03-08 02:04:30|29.38|26.02|29.35|25.99|29.38|26.02|29.35|25.99|0
1646705080000|2022-03-08 02:04:40|29.33|25.97|29.32|25.96|29.35|25.99|29.3|25.94|0
1646705090000|2022-03-08 02:04:50|29.28|25.92|29.38|26.02|29.38|26.02|29.28|25.92|0
1646705100000|2022-03-08 02:05:00|29.36|26|29.38|26.02|29.38|26.02|29.36|26|0
1646705110000|2022-03-08 02:05:10|29.32|25.96|29.33|25.97|29.33|25.97|29.3|25.94|0
1646705120000|2022-03-08 02:05:20|29.41|26.05|29.51|26.15|29.51|26.15|29.41|26.05|0
1646705130000|2022-03-08 02:05:30|29.48|26.12|29.53|26.17|29.55|26.19|29.48|26.12|0
1646705140000|2022-03-08 02:05:40|29.56|26.2|29.61|26.25|29.61|26.25|29.56|26.2|0
1646705150000|2022-03-08 02:05:50|29.64|26.28|29.64|26.28|29.71|26.35|29.64|26.28|0
1646705160000|2022-03-08 02:06:00|29.61|26.25|29.64|26.28|29.64|26.28|29.61|26.25|0
1646705170000|2022-03-08 02:06:10|29.68|26.32|29.61|26.25|29.73|26.37|29.61|26.25|0
1646705180000|2022-03-08 02:06:20|29.58|26.22|29.61|26.25|29.61|26.25|29.55|26.19|0
1646705190000|2022-03-08 02:06:30|29.59|26.23|29.59|26.23|29.59|26.23|29.58|26.22|0
1646705200000|2022-03-08 02:06:40|29.55|26.19|29.58|26.22|29.59|26.23|29.53|26.17|0
1646705210000|2022-03-08 02:06:50|29.56|26.2|29.55|26.19|29.56|26.2|29.48|26.12|0
1646705220000|2022-03-08 02:07:00|29.53|26.17|29.48|26.12|29.53|26.17|29.48|26.12|0
1646705230000|2022-03-08 02:07:10|29.49|26.13|29.48|26.12|29.49|26.13|29.48|26.12|0
1646705240000|2022-03-08 02:07:20|29.45|26.09|29.31|25.95|29.45|26.09|29.31|25.95|0
1646705250000|2022-03-08 02:07:30|29.33|25.97|29.2|25.84|29.33|25.97|29.2|25.84|0
1646705260000|2022-03-08 02:07:40|29.22|25.86|29.23|25.87|29.23|25.87|29.2|25.84|0
1646705270000|2022-03-08 02:07:50|29.18|25.82|29.09|25.73|29.18|25.82|29.09|25.73|0
1646705280000|2022-03-08 02:08:00|29.13|25.77|29.07|25.71|29.17|25.81|29.07|25.71|0
1646705290000|2022-03-08 02:08:10|29.05|25.69|29.08|25.72|29.08|25.72|29.05|25.69|0
1646705300000|2022-03-08 02:08:20|29.05|25.69|29.08|25.72|29.08|25.72|29.05|25.69|0
1646705310000|2022-03-08 02:08:30|29.07|25.71|29.13|25.77|29.17|25.81|29.07|25.71|0
1646705320000|2022-03-08 02:08:40|29.15|25.79|29.28|25.92|29.28|25.92|29.15|25.79|0
1646705330000|2022-03-08 02:08:50|29.3|25.94|29.1|25.74|29.3|25.94|29.1|25.74|0
1646705340000|2022-03-08 02:09:00|29.07|25.71|29.07|25.71|29.07|25.71|29.07|25.71|0
1646705350000|2022-03-08 02:09:10|29|25.64|28.86|25.5|29|25.64|28.86|25.5|0
1646705360000|2022-03-08 02:09:20|28.87|25.51|28.86|25.5|28.94|25.58|28.86|25.5|0
1646705370000|2022-03-08 02:09:30|28.95|25.59|29.02|25.66|29.02|25.66|28.95|25.59|0
1646705380000|2022-03-08 02:09:40|28.97|25.61|29|25.64|29.03|25.67|28.97|25.61|0
1646705390000|2022-03-08 02:09:50|28.95|25.59|29.13|25.77|29.15|25.79|28.95|25.59|0
1646705400000|2022-03-08 02:10:00|29.12|25.76|29.3|25.94|29.3|25.94|29.12|25.76|0
1646705410000|2022-03-08 02:10:10|29.31|25.95|29.38|26.02|29.38|26.02|29.28|25.92|0
1646705420000|2022-03-08 02:10:20|29.35|25.99|29.31|25.95|29.35|25.99|29.3|25.94|0
1646705430000|2022-03-08 02:10:30|29.33|25.97|29.3|25.94|29.33|25.97|29.26|25.9|0
1646705440000|2022-03-08 02:10:40|29.28|25.92|29.35|25.99|29.35|25.99|29.23|25.87|0
1646705450000|2022-03-08 02:10:50|29.39|26.03|29.36|26|29.39|26.03|29.33|25.97|0
1646705460000|2022-03-08 02:11:00|29.33|25.97|29.43|26.07|29.43|26.07|29.33|25.97|0
1646705470000|2022-03-08 02:11:10|29.48|26.12|29.43|26.07|29.48|26.12|29.43|26.07|0
1646705480000|2022-03-08 02:11:20|29.39|26.03|29.3|25.94|29.39|26.03|29.3|25.94|0
1646705490000|2022-03-08 02:11:30|29.21|25.85|29.26|25.9|29.3|25.94|29.21|25.85|0
1646705500000|2022-03-08 02:11:40|29.23|25.87|29.35|25.99|29.35|25.99|29.2|25.84|0
1646705510000|2022-03-08 02:11:50|29.31|25.95|29.31|25.95|29.33|25.97|29.31|25.95|0
1646705520000|2022-03-08 02:12:00|29.36|26|29.36|26|29.36|26|29.33|25.97|0
1646705530000|2022-03-08 02:12:10|29.33|25.97|29.33|25.97|29.33|25.97|29.33|25.97|0
1646705540000|2022-03-08 02:12:20|29.3|25.94|29.3|25.94|29.3|25.94|29.26|25.9|0
1646705550000|2022-03-08 02:12:30|29.31|25.95|29.33|25.97|29.33|25.97|29.31|25.95|0
1646705560000|2022-03-08 02:12:40|29.3|25.94|29.33|25.97|29.33|25.97|29.3|25.94|0
1646705570000|2022-03-08 02:12:50|29.36|26|29.31|25.95|29.36|26|29.31|25.95|0
1646705580000|2022-03-08 02:13:00|29.35|25.99|29.35|25.99|29.39|26.03|29.35|25.99|0
1646705590000|2022-03-08 02:13:10|29.3|25.94|29.3|25.94|29.3|25.94|29.26|25.9|0
1646705600000|2022-03-08 02:13:20|29.35|25.99|29.31|25.95|29.35|25.99|29.3|25.94|0
1646705610000|2022-03-08 02:13:30|29.3|25.94|29.26|25.9|29.3|25.94|29.26|25.9|0
1646705620000|2022-03-08 02:13:40|29.25|25.89|29.26|25.9|29.26|25.9|29.25|25.89|0
1646705630000|2022-03-08 02:13:50|29.31|25.95|29.33|25.97|29.36|26|29.31|25.95|0
1646705640000|2022-03-08 02:14:00|29.26|25.9|29.28|25.92|29.3|25.94|29.21|25.85|0
1646705650000|2022-03-08 02:14:10|29.26|25.9|29.3|25.94|29.3|25.94|29.21|25.85|0
1646705660000|2022-03-08 02:14:20|29.26|25.9|29.26|25.9|29.26|25.9|29.26|25.9|0
1646705670000|2022-03-08 02:14:30|29.21|25.85|29.12|25.76|29.21|25.85|29.12|25.76|0
1646705680000|2022-03-08 02:14:40|29.13|25.77|29.2|25.84|29.2|25.84|29.12|25.76|0
1646705690000|2022-03-08 02:14:50|29.18|25.82|29.25|25.89|29.25|25.89|29.13|25.77|0
1646705700000|2022-03-08 02:15:00|29.33|25.97|29.26|25.9|29.33|25.97|29.23|25.87|0
1646705710000|2022-03-08 02:15:10|29.28|25.92|29.21|25.85|29.28|25.92|29.21|25.85|0
1646705720000|2022-03-08 02:15:20|29.16|25.8|29.18|25.82|29.18|25.82|29.15|25.79|0
1646705730000|2022-03-08 02:15:30|29.15|25.79|29.18|25.82|29.18|25.82|29.15|25.79|0
1646705740000|2022-03-08 02:15:40|29.2|25.84|29.34|25.98|29.34|25.98|29.08|25.72|0
1646705750000|2022-03-08 02:15:50|29.44|26.08|29.41|26.05|29.44|26.08|29.39|26.03|0
1646705760000|2022-03-08 02:16:00|29.44|26.08|29.43|26.07|29.48|26.12|29.43|26.07|0
1646705770000|2022-03-08 02:16:10|29.39|26.03|29.33|25.97|29.41|26.05|29.33|25.97|0
1646705780000|2022-03-08 02:16:20|29.36|26|29.36|26|29.41|26.05|29.36|26|0
1646705790000|2022-03-08 02:16:30|29.39|26.03|29.36|26|29.39|26.03|29.36|26|0
1646705800000|2022-03-08 02:16:40|29.38|26.02|29.39|26.03|29.39|26.03|29.34|25.98|0
1646705810000|2022-03-08 02:16:50|29.38|26.02|29.39|26.03|29.43|26.07|29.38|26.02|0
1646705820000|2022-03-08 02:17:00|29.44|26.08|29.54|26.18|29.54|26.18|29.44|26.08|0
1646705830000|2022-03-08 02:17:10|29.52|26.16|29.49|26.13|29.52|26.16|29.38|26.02|0
1646705840000|2022-03-08 02:17:20|29.44|26.08|29.44|26.08|29.44|26.08|29.41|26.05|0
1646705850000|2022-03-08 02:17:30|29.43|26.07|29.51|26.15|29.51|26.15|29.41|26.05|0
1646705860000|2022-03-08 02:17:40|29.41|26.05|29.59|26.23|29.59|26.23|29.41|26.05|0
1646705870000|2022-03-08 02:17:50|29.61|26.25|29.54|26.18|29.61|26.25|29.54|26.18|0
1646705880000|2022-03-08 02:18:00|29.52|26.16|29.46|26.1|29.54|26.18|29.46|26.1|0
1646705890000|2022-03-08 02:18:10|29.51|26.15|29.44|26.08|29.54|26.18|29.44|26.08|0
1646705900000|2022-03-08 02:18:20|29.46|26.1|29.46|26.1|29.48|26.12|29.46|26.1|0
1646705910000|2022-03-08 02:18:30|29.48|26.12|29.46|26.1|29.48|26.12|29.46|26.1|0
1646705920000|2022-03-08 02:18:40|29.49|26.13|29.57|26.21|29.57|26.21|29.48|26.12|0
1646705930000|2022-03-08 02:18:50|29.56|26.2|29.57|26.21|29.57|26.21|29.56|26.2|0
1646705940000|2022-03-08 02:19:00|29.54|26.18|29.51|26.15|29.57|26.21|29.51|26.15|0
1646705950000|2022-03-08 02:19:10|29.54|26.18|29.57|26.21|29.57|26.21|29.54|26.18|0
1646705960000|2022-03-08 02:19:20|29.56|26.2|29.49|26.13|29.56|26.2|29.49|26.13|0
1646705970000|2022-03-08 02:19:30|29.44|26.08|29.38|26.02|29.46|26.1|29.38|26.02|0
1646705980000|2022-03-08 02:19:40|29.41|26.05|29.52|26.16|29.52|26.16|29.41|26.05|0
1646705990000|2022-03-08 02:19:50|29.38|26.02|29.38|26.02|29.44|26.08|29.38|26.02|0
1646706000000|2022-03-08 02:20:00|29.39|26.03|29.34|25.98|29.39|26.03|29.34|25.98|0
1646706010000|2022-03-08 02:20:10|29.33|25.97|29.31|25.95|29.33|25.97|29.31|25.95|0
1646706020000|2022-03-08 02:20:20|29.33|25.97|29.33|25.97|29.33|25.97|29.31|25.95|0
1646706030000|2022-03-08 02:20:30|29.24|25.88|29.26|25.9|29.29|25.93|29.24|25.88|0
1646706040000|2022-03-08 02:20:40|29.24|25.88|29.21|25.85|29.28|25.92|29.21|25.85|0
1646706050000|2022-03-08 02:20:50|29.18|25.82|29.1|25.74|29.18|25.82|29.1|25.74|0
1646706060000|2022-03-08 02:21:00|29.15|25.79|29.11|25.75|29.16|25.8|29.11|25.75|0
1646706070000|2022-03-08 02:21:10|29.19|25.83|29.15|25.79|29.19|25.83|29.15|25.79|0
1646706080000|2022-03-08 02:21:20|29.18|25.82|29.13|25.77|29.19|25.83|29.13|25.77|0
1646706090000|2022-03-08 02:21:30|29.16|25.8|29.18|25.82|29.18|25.82|29.16|25.8|0
1646706100000|2022-03-08 02:21:40|29.15|25.79|29.13|25.77|29.15|25.79|29.1|25.74|0
1646706110000|2022-03-08 02:21:50|29.11|25.75|29.11|25.75|29.13|25.77|29.11|25.75|0
1646706120000|2022-03-08 02:22:00|29.13|25.77|29.1|25.74|29.13|25.77|29.08|25.72|0
1646706130000|2022-03-08 02:22:10|29.06|25.7|29.13|25.77|29.13|25.77|29.06|25.7|0
1646706140000|2022-03-08 02:22:20|29.08|25.72|29.13|25.77|29.13|25.77|29.08|25.72|0
1646706150000|2022-03-08 02:22:30|29.16|25.8|29.24|25.88|29.24|25.88|29.16|25.8|0
1646706160000|2022-03-08 02:22:40|29.18|25.82|29.13|25.77|29.21|25.85|29.13|25.77|0
1646706170000|2022-03-08 02:22:50|29.15|25.79|29.13|25.77|29.15|25.79|29.13|25.77|0
1646706180000|2022-03-08 02:23:00|29.15|25.79|29.21|25.85|29.21|25.85|29.15|25.79|0
1646706190000|2022-03-08 02:23:10|29.19|25.83|29.28|25.92|29.28|25.92|29.19|25.83|0
1646706200000|2022-03-08 02:23:20|29.21|25.85|29.23|25.87|29.23|25.87|29.19|25.83|0
1646706210000|2022-03-08 02:23:30|29.24|25.88|29.29|25.93|29.29|25.93|29.24|25.88|0
1646706220000|2022-03-08 02:23:40|29.23|25.87|29.23|25.87|29.23|25.87|29.23|25.87|0
1646706230000|2022-03-08 02:23:50|29.21|25.85|29.21|25.85|29.21|25.85|29.21|25.85|0
1646706240000|2022-03-08 02:24:00|29.19|25.83|29.21|25.85|29.21|25.85|29.19|25.83|0
1646706250000|2022-03-08 02:24:10|29.19|25.83|29.26|25.9|29.26|25.9|29.19|25.83|0
1646706260000|2022-03-08 02:24:20|29.24|25.88|29.24|25.88|29.26|25.9|29.24|25.88|0
1646706270000|2022-03-08 02:24:30|29.23|25.87|29.21|25.85|29.23|25.87|29.21|25.85|0
1646706280000|2022-03-08 02:24:40|29.19|25.83|29.19|25.83|29.21|25.85|29.18|25.82|0
1646706290000|2022-03-08 02:24:50|29.21|25.85|29.21|25.85|29.21|25.85|29.19|25.83|0
1646706300000|2022-03-08 02:25:00|29.19|25.83|29.05|25.69|29.19|25.83|29.05|25.69|0
1646706310000|2022-03-08 02:25:10|29.03|25.67|29.03|25.67|29.03|25.67|29.03|25.67|0
1646706320000|2022-03-08 02:25:20|29.01|25.65|29|25.64|29.01|25.65|29|25.64|0
1646706330000|2022-03-08 02:25:30|29.01|25.65|28.93|25.57|29.01|25.65|28.93|25.57|0
1646706340000|2022-03-08 02:25:40|28.95|25.59|28.93|25.57|28.96|25.6|28.93|25.57|0
1646706350000|2022-03-08 02:25:50|29|25.64|28.96|25.6|29|25.64|28.96|25.6|0
1646706360000|2022-03-08 02:26:00|28.98|25.62|28.88|25.52|28.98|25.62|28.88|25.52|0
1646706370000|2022-03-08 02:26:10|28.93|25.57|28.98|25.62|29.05|25.69|28.93|25.57|0
1646706380000|2022-03-08 02:26:20|28.96|25.6|28.95|25.59|28.96|25.6|28.87|25.51|0
1646706390000|2022-03-08 02:26:30|28.88|25.52|28.85|25.49|28.9|25.54|28.85|25.49|0
1646706400000|2022-03-08 02:26:40|28.88|25.52|28.87|25.51|28.88|25.52|28.87|25.51|0
1646706410000|2022-03-08 02:26:50|28.88|25.52|29.05|25.69|29.05|25.69|28.87|25.51|0
1646706420000|2022-03-08 02:27:00|28.98|25.62|29|25.64|29.03|25.67|28.98|25.62|0
1646706430000|2022-03-08 02:27:10|29.03|25.67|28.93|25.57|29.03|25.67|28.93|25.57|0
1646706440000|2022-03-08 02:27:20|28.85|25.49|28.87|25.51|28.9|25.54|28.85|25.49|0
1646706450000|2022-03-08 02:27:30|28.85|25.49|28.83|25.47|28.85|25.49|28.82|25.46|0
1646706460000|2022-03-08 02:27:40|28.82|25.46|28.83|25.47|28.83|25.47|28.79|25.43|0
1646706470000|2022-03-08 02:27:50|28.9|25.54|28.93|25.57|28.93|25.57|28.88|25.52|0
1646706480000|2022-03-08 02:28:00|28.87|25.51|28.83|25.47|28.87|25.51|28.82|25.46|0
1646706490000|2022-03-08 02:28:10|28.82|25.46|28.9|25.54|28.9|25.54|28.82|25.46|0
1646706500000|2022-03-08 02:28:20|28.95|25.59|29.05|25.69|29.05|25.69|28.95|25.59|0
1646706510000|2022-03-08 02:28:30|29|25.64|28.93|25.57|29|25.64|28.93|25.57|0
1646706520000|2022-03-08 02:28:40|28.96|25.6|29|25.64|29|25.64|28.96|25.6|0
1646706530000|2022-03-08 02:28:50|28.95|25.59|28.93|25.57|28.98|25.62|28.93|25.57|0
1646706540000|2022-03-08 02:29:00|28.9|25.54|28.9|25.54|28.92|25.56|28.9|25.54|0
1646706550000|2022-03-08 02:29:10|28.93|25.57|28.93|25.57|28.96|25.6|28.93|25.57|0
1646706560000|2022-03-08 02:29:20|28.92|25.56|28.93|25.57|28.95|25.59|28.92|25.56|0
1646706570000|2022-03-08 02:29:30|28.9|25.54|28.98|25.62|28.98|25.62|28.9|25.54|0
1646706580000|2022-03-08 02:29:40|28.96|25.6|28.95|25.59|28.96|25.6|28.95|25.59|0
1646706590000|2022-03-08 02:29:50|28.96|25.6|28.96|25.6|28.96|25.6|28.96|25.6|0
1646706600000|2022-03-08 02:30:00|28.93|25.57|28.96|25.6|29.01|25.65|28.93|25.57|0
1646706610000|2022-03-08 02:30:10|29|25.64|28.96|25.6|29|25.64|28.96|25.6|0
1646706620000|2022-03-08 02:30:20|29|25.64|29.18|25.82|29.18|25.82|29|25.64|0
1646706630000|2022-03-08 02:30:30|29.19|25.83|29.21|25.85|29.21|25.85|29.19|25.83|0
1646706640000|2022-03-08 02:30:40|29.16|25.8|29.18|25.82|29.18|25.82|29.16|25.8|0
1646706650000|2022-03-08 02:30:50|29.16|25.8|29.16|25.8|29.16|25.8|29.16|25.8|0
1646706660000|2022-03-08 02:31:00|29.18|25.82|29.14|25.78|29.18|25.82|29.14|25.78|0
1646706670000|2022-03-08 02:31:10|29.13|25.77|29.14|25.78|29.18|25.82|29.13|25.77|0
1646706680000|2022-03-08 02:31:20|29.18|25.82|29.14|25.78|29.18|25.82|29.13|25.77|0
1646706690000|2022-03-08 02:31:30|29.13|25.77|29.18|25.82|29.18|25.82|29.13|25.77|0
1646706700000|2022-03-08 02:31:40|29.14|25.78|29.14|25.78|29.14|25.78|29.13|25.77|0
1646706710000|2022-03-08 02:31:50|29.18|25.82|29.16|25.8|29.21|25.85|29.16|25.8|0
1646706720000|2022-03-08 02:32:00|29.21|25.85|29.19|25.83|29.21|25.85|29.19|25.83|0
1646706730000|2022-03-08 02:32:10|29.22|25.86|29.21|25.85|29.22|25.86|29.19|25.83|0
1646706750000|2022-03-08 02:32:30|29.18|25.82|29.18|25.82|29.18|25.82|29.16|25.8|0
1646706760000|2022-03-08 02:32:40|29.24|25.88|29.27|25.91|29.32|25.96|29.24|25.88|0
1646706770000|2022-03-08 02:32:50|29.24|25.88|29.29|25.93|29.29|25.93|29.24|25.88|0
1646706780000|2022-03-08 02:33:00|29.24|25.88|29.18|25.82|29.24|25.88|29.18|25.82|0
1646706790000|2022-03-08 02:33:10|29.21|25.85|29.24|25.88|29.24|25.88|29.21|25.85|0
1646706800000|2022-03-08 02:33:20|29.22|25.86|29.22|25.86|29.24|25.88|29.22|25.86|0
1646706810000|2022-03-08 02:33:30|29.21|25.85|29.26|25.9|29.26|25.9|29.19|25.83|0
1646706820000|2022-03-08 02:33:40|29.24|25.88|29.24|25.88|29.31|25.95|29.24|25.88|0
1646706830000|2022-03-08 02:33:50|29.22|25.86|29.16|25.8|29.22|25.86|29.11|25.75|0
1646706840000|2022-03-08 02:34:00|29.13|25.77|29.13|25.77|29.13|25.77|29.09|25.73|0
1646706850000|2022-03-08 02:34:10|29.11|25.75|29.16|25.8|29.19|25.83|29.11|25.75|0
1646706860000|2022-03-08 02:34:20|29.12|25.76|29.27|25.91|29.27|25.91|29.12|25.76|0
1646706870000|2022-03-08 02:34:30|29.26|25.9|29.31|25.95|29.31|25.95|29.26|25.9|0
1646706880000|2022-03-08 02:34:40|29.29|25.93|29.31|25.95|29.31|25.95|29.27|25.91|0
1646706890000|2022-03-08 02:34:50|29.27|25.91|29.26|25.9|29.27|25.91|29.26|25.9|0
1646706900000|2022-03-08 02:35:00|29.22|25.86|29.26|25.9|29.26|25.9|29.21|25.85|0
1646706910000|2022-03-08 02:35:10|29.29|25.93|29.34|25.98|29.34|25.98|29.24|25.88|0
1646706920000|2022-03-08 02:35:20|29.35|25.99|29.39|26.03|29.39|26.03|29.35|25.99|0
1646706930000|2022-03-08 02:35:30|29.37|26.01|29.35|25.99|29.39|26.03|29.35|25.99|0
1646706940000|2022-03-08 02:35:40|29.31|25.95|29.32|25.96|29.32|25.96|29.29|25.93|0
1646706950000|2022-03-08 02:35:50|29.26|25.9|29.29|25.93|29.31|25.95|29.26|25.9|0
1646706960000|2022-03-08 02:36:00|29.32|25.96|29.31|25.95|29.34|25.98|29.31|25.95|0
1646706970000|2022-03-08 02:36:10|29.32|25.96|29.31|25.95|29.32|25.96|29.26|25.9|0
1646706980000|2022-03-08 02:36:20|29.27|25.91|29.22|25.86|29.27|25.91|29.21|25.85|0
1646706990000|2022-03-08 02:36:30|29.24|25.88|29.21|25.85|29.27|25.91|29.21|25.85|0
1646707000000|2022-03-08 02:36:40|29.19|25.83|29.22|25.86|29.22|25.86|29.17|25.81|0
1646707010000|2022-03-08 02:36:50|29.14|25.78|29.12|25.76|29.14|25.78|29.12|25.76|0
1646707020000|2022-03-08 02:37:00|29.14|25.78|29.19|25.83|29.19|25.83|29.12|25.76|0
1646707030000|2022-03-08 02:37:10|29.09|25.73|29.04|25.68|29.09|25.73|29.04|25.68|0
1646707040000|2022-03-08 02:37:20|29.03|25.67|29.06|25.7|29.06|25.7|29.03|25.67|0
1646707050000|2022-03-08 02:37:30|29.03|25.67|29.03|25.67|29.04|25.68|29.03|25.67|0
1646707060000|2022-03-08 02:37:40|29.11|25.75|29.09|25.73|29.11|25.75|29.09|25.73|0
1646707070000|2022-03-08 02:37:50|29.21|25.85|29.16|25.8|29.21|25.85|29.16|25.8|0
1646707080000|2022-03-08 02:38:00|29.14|25.78|29.11|25.75|29.14|25.78|29.11|25.75|0
1646707090000|2022-03-08 02:38:10|29.14|25.78|29.12|25.76|29.16|25.8|29.12|25.76|0
1646707100000|2022-03-08 02:38:20|29.14|25.78|29.14|25.78|29.14|25.78|29.14|25.78|0
1646707110000|2022-03-08 02:38:30|29.12|25.76|29.19|25.83|29.19|25.83|29.12|25.76|0
1646707120000|2022-03-08 02:38:40|29.16|25.8|29.06|25.7|29.16|25.8|29.06|25.7|0
1646707130000|2022-03-08 02:38:50|29.08|25.72|29.06|25.7|29.08|25.72|29.06|25.7|0
1646707140000|2022-03-08 02:39:00|29.04|25.68|29.06|25.7|29.06|25.7|29.04|25.68|0
1646707150000|2022-03-08 02:39:10|29.08|25.72|29.06|25.7|29.08|25.72|29.04|25.68|0
1646707170000|2022-03-08 02:39:30|28.99|25.63|29.01|25.65|29.03|25.67|28.99|25.63|0
1646707180000|2022-03-08 02:39:40|29.04|25.68|29.03|25.67|29.04|25.68|29.03|25.67|0
1646707200000|2022-03-08 02:40:00|28.98|25.62|28.91|25.55|28.98|25.62|28.91|25.55|0
1646707210000|2022-03-08 02:40:10|28.9|25.54|28.86|25.5|28.9|25.54|28.86|25.5|0
1646707220000|2022-03-08 02:40:20|28.85|25.49|28.83|25.47|28.85|25.49|28.83|25.47|0
1646707230000|2022-03-08 02:40:30|28.86|25.5|28.81|25.45|28.86|25.5|28.81|25.45|0
1646707240000|2022-03-08 02:40:40|28.83|25.47|28.85|25.49|28.9|25.54|28.83|25.47|0
1646707250000|2022-03-08 02:40:50|28.86|25.5|28.8|25.44|28.86|25.5|28.8|25.44|0
1646707260000|2022-03-08 02:41:00|28.77|25.41|28.75|25.39|28.78|25.42|28.75|25.39|0
1646707270000|2022-03-08 02:41:10|28.8|25.44|28.67|25.31|28.8|25.44|28.65|25.29|0
1646707280000|2022-03-08 02:41:20|28.7|25.34|28.77|25.41|28.77|25.41|28.7|25.34|0
1646707290000|2022-03-08 02:41:30|28.73|25.37|28.8|25.44|28.8|25.44|28.72|25.36|0
1646707300000|2022-03-08 02:41:40|28.78|25.42|28.78|25.42|28.8|25.44|28.78|25.42|0
1646707310000|2022-03-08 02:41:50|28.81|25.45|28.93|25.57|28.94|25.58|28.81|25.45|0
1646707320000|2022-03-08 02:42:00|28.96|25.6|28.96|25.6|28.98|25.62|28.96|25.6|0
1646707330000|2022-03-08 02:42:10|28.94|25.58|29.06|25.7|29.06|25.7|28.94|25.58|0
1646707340000|2022-03-08 02:42:20|29.02|25.66|29.02|25.66|29.02|25.66|28.98|25.62|0
1646707350000|2022-03-08 02:42:30|28.98|25.62|29.01|25.65|29.01|25.65|28.98|25.62|0
1646707360000|2022-03-08 02:42:40|28.98|25.62|29.09|25.73|29.12|25.76|28.98|25.62|0
1646707370000|2022-03-08 02:42:50|29.06|25.7|29.07|25.71|29.07|25.71|29.06|25.7|0
1646707380000|2022-03-08 02:43:00|29.11|25.75|29.17|25.81|29.17|25.81|29.11|25.75|0
1646707390000|2022-03-08 02:43:10|29.2|25.84|29.15|25.79|29.2|25.84|29.15|25.79|0
1646707400000|2022-03-08 02:43:20|29.17|25.81|29.12|25.76|29.17|25.81|29.12|25.76|0
1646707410000|2022-03-08 02:43:30|29.09|25.73|29.07|25.71|29.11|25.75|29.07|25.71|0
1646707420000|2022-03-08 02:43:40|29.09|25.73|29.11|25.75|29.15|25.79|29.09|25.73|0
1646707430000|2022-03-08 02:43:50|29.12|25.76|29.12|25.76|29.15|25.79|29.12|25.76|0
1646707440000|2022-03-08 02:44:00|29.14|25.78|29.12|25.76|29.14|25.78|29.12|25.76|0
1646707450000|2022-03-08 02:44:10|29.06|25.7|29.02|25.66|29.11|25.75|29.02|25.66|0
1646707460000|2022-03-08 02:44:20|28.99|25.63|29.02|25.66|29.02|25.66|28.98|25.62|0
1646707470000|2022-03-08 02:44:30|28.99|25.63|29.09|25.73|29.09|25.73|28.99|25.63|0
1646707480000|2022-03-08 02:44:40|29.04|25.68|29.02|25.66|29.04|25.68|29.02|25.66|0
1646707490000|2022-03-08 02:44:50|29.01|25.65|28.99|25.63|29.01|25.65|28.99|25.63|0
1646707500000|2022-03-08 02:45:00|28.91|25.55|28.96|25.6|28.98|25.62|28.91|25.55|0
1646707510000|2022-03-08 02:45:10|28.94|25.58|28.94|25.58|28.94|25.58|28.93|25.57|0
1646707520000|2022-03-08 02:45:20|28.96|25.6|28.96|25.6|28.98|25.62|28.94|25.58|0
1646707530000|2022-03-08 02:45:30|28.94|25.58|28.93|25.57|28.99|25.63|28.93|25.57|0
1646707540000|2022-03-08 02:45:40|28.89|25.53|28.91|25.55|28.91|25.55|28.89|25.53|0
1646707550000|2022-03-08 02:45:50|28.94|25.58|28.93|25.57|28.94|25.58|28.91|25.55|0
1646707560000|2022-03-08 02:46:00|28.88|25.52|28.88|25.52|28.89|25.53|28.88|25.52|0
1646707570000|2022-03-08 02:46:10|28.86|25.5|28.88|25.52|28.88|25.52|28.86|25.5|0
1646707580000|2022-03-08 02:46:20|28.85|25.49|28.86|25.5|28.86|25.5|28.85|25.49|0
1646707590000|2022-03-08 02:46:30|28.88|25.52|28.88|25.52|28.88|25.52|28.88|25.52|0
1646707600000|2022-03-08 02:46:40|28.78|25.42|28.78|25.42|28.78|25.42|28.78|25.42|0
1646707610000|2022-03-08 02:46:50|28.81|25.45|28.81|25.45|28.81|25.45|28.81|25.45|0
1646707620000|2022-03-08 02:47:00|28.8|25.44|28.75|25.39|28.8|25.44|28.75|25.39|0
1646707630000|2022-03-08 02:47:10|28.8|25.44|28.88|25.52|28.89|25.53|28.8|25.44|0
1646707640000|2022-03-08 02:47:20|28.97|25.61|28.86|25.5|28.97|25.61|28.86|25.5|0
1646707650000|2022-03-08 02:47:30|28.84|25.48|28.88|25.52|28.88|25.52|28.84|25.48|0
1646707660000|2022-03-08 02:47:40|28.86|25.5|28.84|25.48|28.86|25.5|28.76|25.4|0
1646707670000|2022-03-08 02:47:50|28.88|25.52|28.88|25.52|28.88|25.52|28.84|25.48|0
1646707680000|2022-03-08 02:48:00|28.86|25.5|28.81|25.45|28.86|25.5|28.78|25.42|0
1646707690000|2022-03-08 02:48:10|28.73|25.37|28.7|25.34|28.73|25.37|28.68|25.32|0
1646707700000|2022-03-08 02:48:20|28.72|25.36|28.72|25.36|28.72|25.36|28.68|25.32|0
1646707710000|2022-03-08 02:48:30|28.68|25.32|28.75|25.39|28.75|25.39|28.68|25.32|0
1646707720000|2022-03-08 02:48:40|28.76|25.4|28.68|25.32|28.76|25.4|28.68|25.32|0
1646707730000|2022-03-08 02:48:50|28.55|25.19|28.52|25.16|28.55|25.19|28.44|25.08|0
1646707740000|2022-03-08 02:49:00|28.47|25.11|28.43|25.07|28.51|25.15|28.43|25.07|0
1646707750000|2022-03-08 02:49:10|28.46|25.1|28.46|25.1|28.51|25.15|28.46|25.1|0
1646707760000|2022-03-08 02:49:20|28.51|25.15|28.52|25.16|28.52|25.16|28.49|25.13|0
1646707770000|2022-03-08 02:49:30|28.46|25.1|28.49|25.13|28.49|25.13|28.43|25.07|0
1646707780000|2022-03-08 02:49:40|28.47|25.11|28.47|25.11|28.47|25.11|28.47|25.11|0
1646707790000|2022-03-08 02:49:50|28.5|25.14|28.54|25.18|28.54|25.18|28.5|25.14|0
1646707800000|2022-03-08 02:50:00|28.49|25.13|28.5|25.14|28.5|25.14|28.46|25.1|0
1646707810000|2022-03-08 02:50:10|28.49|25.13|28.28|24.92|28.49|25.13|28.22|24.86|0
1646707820000|2022-03-08 02:50:20|28.3|24.94|28.2|24.84|28.3|24.94|28.2|24.84|0
1646707830000|2022-03-08 02:50:30|28.22|24.86|28.17|24.81|28.22|24.86|28.17|24.81|0
1646707840000|2022-03-08 02:50:40|28.2|24.84|28.09|24.73|28.2|24.84|28.09|24.73|0
1646707850000|2022-03-08 02:50:50|28.11|24.75|28.12|24.76|28.12|24.76|28.09|24.73|0
1646707860000|2022-03-08 02:51:00|28.14|24.78|28.12|24.76|28.14|24.78|28.12|24.76|0
1646707870000|2022-03-08 02:51:10|28.14|24.78|28.18|24.82|28.18|24.82|28.14|24.78|0
1646707880000|2022-03-08 02:51:20|28.22|24.86|28.22|24.86|28.25|24.89|28.22|24.86|0
1646707890000|2022-03-08 02:51:30|28.23|24.87|28.23|24.87|28.23|24.87|28.2|24.84|0
1646707900000|2022-03-08 02:51:40|28.22|24.86|28.17|24.81|28.22|24.86|28.17|24.81|0
1646707910000|2022-03-08 02:51:50|28.11|24.75|28.14|24.78|28.14|24.78|28.11|24.75|0
1646707920000|2022-03-08 02:52:00|28.11|24.75|28.14|24.78|28.14|24.78|28.11|24.75|0
1646707930000|2022-03-08 02:52:10|28.2|24.84|28.15|24.79|28.2|24.84|28.15|24.79|0
1646707940000|2022-03-08 02:52:20|28.17|24.81|28.04|24.68|28.17|24.81|28.04|24.68|0
1646707950000|2022-03-08 02:52:30|28.11|24.75|28.17|24.81|28.17|24.81|28.11|24.75|0
1646707960000|2022-03-08 02:52:40|28.18|24.82|28.3|24.94|28.3|24.94|28.18|24.82|0
1646707970000|2022-03-08 02:52:50|28.33|24.97|28.33|24.97|28.34|24.98|28.28|24.92|0
1646707980000|2022-03-08 02:53:00|28.31|24.95|28.28|24.92|28.31|24.95|28.25|24.89|0
1646707990000|2022-03-08 02:53:10|28.25|24.89|28.33|24.97|28.33|24.97|28.25|24.89|0
1646708000000|2022-03-08 02:53:20|28.3|24.94|28.23|24.87|28.3|24.94|28.23|24.87|0
1646708010000|2022-03-08 02:53:30|28.2|24.84|28.22|24.86|28.25|24.89|28.2|24.84|0
1646708020000|2022-03-08 02:53:40|28.15|24.79|28.07|24.71|28.15|24.79|28.07|24.71|0
1646708030000|2022-03-08 02:53:50|28.09|24.73|28.07|24.71|28.09|24.73|28.07|24.71|0
1646708040000|2022-03-08 02:54:00|28.11|24.75|28.11|24.75|28.11|24.75|28.07|24.71|0
1646708050000|2022-03-08 02:54:10|28.06|24.7|28.01|24.65|28.06|24.7|28.01|24.65|0
1646708060000|2022-03-08 02:54:20|28.07|24.71|28.06|24.7|28.07|24.71|28.06|24.7|0
1646708070000|2022-03-08 02:54:30|28.04|24.68|28.03|24.67|28.04|24.68|28.03|24.67|0
1646708080000|2022-03-08 02:54:40|28.04|24.68|28.03|24.67|28.04|24.68|28.01|24.65|0
1646708090000|2022-03-08 02:54:50|28.07|24.71|28.14|24.78|28.14|24.78|28.07|24.71|0
1646708100000|2022-03-08 02:55:00|28.15|24.79|28.25|24.89|28.25|24.89|28.15|24.79|0
1646708110000|2022-03-08 02:55:10|28.23|24.87|28.36|25|28.36|25|28.23|24.87|0
1646708120000|2022-03-08 02:55:20|28.37|25.01|28.23|24.87|28.37|25.01|28.23|24.87|0
1646708130000|2022-03-08 02:55:30|28.2|24.84|28.2|24.84|28.2|24.84|28.2|24.84|0
1646708140000|2022-03-08 02:55:40|28.23|24.87|28.31|24.95|28.31|24.95|28.23|24.87|0
1646708150000|2022-03-08 02:55:50|28.37|25.01|28.33|24.97|28.37|25.01|28.33|24.97|0
1646708160000|2022-03-08 02:56:00|28.31|24.95|28.33|24.97|28.33|24.97|28.31|24.95|0
1646708170000|2022-03-08 02:56:10|28.31|24.95|28.31|24.95|28.33|24.97|28.31|24.95|0
1646708180000|2022-03-08 02:56:20|28.28|24.92|28.25|24.89|28.3|24.94|28.25|24.89|0
1646708190000|2022-03-08 02:56:30|28.28|24.92|28.15|24.79|28.28|24.92|28.15|24.79|0
1646708200000|2022-03-08 02:56:40|28.14|24.78|28.07|24.71|28.14|24.78|28.07|24.71|0
1646708210000|2022-03-08 02:56:50|28.09|24.73|27.91|24.55|28.09|24.73|27.88|24.52|0
1646708220000|2022-03-08 02:57:00|27.79|24.43|27.79|24.43|27.79|24.43|27.73|24.37|0
1646708230000|2022-03-08 02:57:10|27.77|24.41|27.69|24.33|27.79|24.43|27.69|24.33|0
1646708240000|2022-03-08 02:57:20|27.68|24.32|27.69|24.33|27.69|24.33|27.63|24.27|0
1646708250000|2022-03-08 02:57:30|27.68|24.32|27.68|24.32|27.68|24.32|27.65|24.29|0
1646708260000|2022-03-08 02:57:40|27.69|24.33|27.76|24.4|27.76|24.4|27.69|24.33|0
1646708270000|2022-03-08 02:57:50|27.74|24.38|27.73|24.37|27.74|24.38|27.73|24.37|0
1646708280000|2022-03-08 02:58:00|27.77|24.41|27.77|24.41|27.77|24.41|27.76|24.4|0
1646708290000|2022-03-08 02:58:10|27.8|24.44|27.91|24.55|27.91|24.55|27.8|24.44|0
1646708300000|2022-03-08 02:58:20|27.9|24.54|27.87|24.51|27.9|24.54|27.87|24.51|0
1646708310000|2022-03-08 02:58:30|27.79|24.43|27.66|24.3|27.79|24.43|27.66|24.3|0
1646708320000|2022-03-08 02:58:40|27.65|24.29|27.65|24.29|27.65|24.29|27.63|24.27|0
1646708330000|2022-03-08 02:58:50|27.63|24.27|27.62|24.26|27.63|24.27|27.6|24.24|0
1646708340000|2022-03-08 02:59:00|27.63|24.27|27.74|24.38|27.74|24.38|27.63|24.27|0
1646708350000|2022-03-08 02:59:10|27.66|24.3|27.57|24.21|27.66|24.3|27.57|24.21|0
1646708360000|2022-03-08 02:59:20|27.6|24.24|27.65|24.29|27.65|24.29|27.6|24.24|0
1646708370000|2022-03-08 02:59:30|27.6|24.24|27.6|24.24|27.6|24.24|27.58|24.22|0
1646708380000|2022-03-08 02:59:40|27.58|24.22|27.61|24.25|27.61|24.25|27.58|24.22|0
1646708390000|2022-03-08 02:59:50|27.65|24.29|27.71|24.35|27.71|24.35|27.65|24.29|0
1646708400000|2022-03-08 03:00:00|27.66|24.3|27.68|24.32|27.68|24.32|27.66|24.3|0
1646708410000|2022-03-08 03:00:10|27.65|24.29|27.66|24.3|27.66|24.3|27.65|24.29|0
1646708420000|2022-03-08 03:00:20|27.65|24.29|27.66|24.3|27.66|24.3|27.65|24.29|0
1646708430000|2022-03-08 03:00:30|27.63|24.27|27.6|24.24|27.66|24.3|27.6|24.24|0
1646708440000|2022-03-08 03:00:40|27.57|24.21|27.46|24.1|27.57|24.21|27.44|24.08|0
1646708450000|2022-03-08 03:00:50|27.44|24.08|27.47|24.11|27.54|24.18|27.44|24.08|0
1646708460000|2022-03-08 03:01:00|27.46|24.1|27.44|24.08|27.46|24.1|27.44|24.08|0
1646708470000|2022-03-08 03:01:10|27.46|24.1|27.47|24.11|27.47|24.11|27.44|24.08|0
1646708480000|2022-03-08 03:01:20|27.46|24.1|27.43|24.07|27.46|24.1|27.43|24.07|0
1646708490000|2022-03-08 03:01:30|27.44|24.08|27.46|24.1|27.46|24.1|27.43|24.07|0
1646708500000|2022-03-08 03:01:40|27.44|24.08|27.41|24.05|27.44|24.08|27.35|23.99|0
1646708510000|2022-03-08 03:01:50|27.43|24.07|27.41|24.05|27.43|24.07|27.41|24.05|0
1646708520000|2022-03-08 03:02:00|27.46|24.1|27.41|24.05|27.46|24.1|27.38|24.02|0
1646708530000|2022-03-08 03:02:10|27.43|24.07|27.55|24.19|27.55|24.19|27.41|24.05|0
1646708540000|2022-03-08 03:02:20|27.57|24.21|27.72|24.36|27.72|24.36|27.57|24.21|0
1646708550000|2022-03-08 03:02:30|27.68|24.32|27.65|24.29|27.69|24.33|27.65|24.29|0
1646708560000|2022-03-08 03:02:40|27.63|24.27|27.6|24.24|27.63|24.27|27.6|24.24|0
1646708570000|2022-03-08 03:02:50|27.63|24.27|27.6|24.24|27.63|24.27|27.6|24.24|0
1646708580000|2022-03-08 03:03:00|27.58|24.22|27.6|24.24|27.6|24.24|27.58|24.22|0
1646708590000|2022-03-08 03:03:10|27.61|24.25|27.68|24.32|27.68|24.32|27.61|24.25|0
1646708600000|2022-03-08 03:03:20|27.65|24.29|27.55|24.19|27.65|24.29|27.55|24.19|0
1646708610000|2022-03-08 03:03:30|27.66|24.3|27.74|24.38|27.74|24.38|27.66|24.3|0
1646708620000|2022-03-08 03:03:40|27.77|24.41|27.86|24.5|27.86|24.5|27.77|24.41|0
1646708630000|2022-03-08 03:03:50|27.82|24.46|27.88|24.52|27.88|24.52|27.82|24.46|0
1646708640000|2022-03-08 03:04:00|27.85|24.49|27.83|24.47|27.85|24.49|27.82|24.46|0
1646708650000|2022-03-08 03:04:10|27.85|24.49|27.83|24.47|27.85|24.49|27.82|24.46|0
1646708660000|2022-03-08 03:04:20|27.82|24.46|27.79|24.43|27.82|24.46|27.79|24.43|0
1646708670000|2022-03-08 03:04:30|27.74|24.38|27.75|24.39|27.75|24.39|27.72|24.36|0
1646708680000|2022-03-08 03:04:40|27.82|24.46|27.85|24.49|27.85|24.49|27.82|24.46|0
1646708690000|2022-03-08 03:04:50|27.82|24.46|27.91|24.55|27.91|24.55|27.82|24.46|0
1646708700000|2022-03-08 03:05:00|27.93|24.57|27.91|24.55|27.93|24.57|27.91|24.55|0
1646708710000|2022-03-08 03:05:10|27.94|24.58|28.13|24.77|28.17|24.81|27.94|24.58|0
1646708720000|2022-03-08 03:05:20|28.15|24.79|28.13|24.77|28.15|24.79|28.1|24.74|0
1646708730000|2022-03-08 03:05:30|28.15|24.79|28.15|24.79|28.15|24.79|28.13|24.77|0
1646708740000|2022-03-08 03:05:40|28.17|24.81|28.18|24.82|28.21|24.85|28.17|24.81|0
1646708750000|2022-03-08 03:05:50|28.2|24.84|28.12|24.76|28.2|24.84|28.12|24.76|0
1646708760000|2022-03-08 03:06:00|28.13|24.77|28.26|24.9|28.26|24.9|28.13|24.77|0
1646708770000|2022-03-08 03:06:10|28.23|24.87|28.13|24.77|28.23|24.87|28.13|24.77|0
1646708780000|2022-03-08 03:06:20|28.15|24.79|28.13|24.77|28.15|24.79|28.13|24.77|0
1646708790000|2022-03-08 03:06:30|28.08|24.72|27.99|24.63|28.08|24.72|27.99|24.63|0
1646708800000|2022-03-08 03:06:40|28.01|24.65|28.02|24.66|28.04|24.68|27.99|24.63|0
1646708810000|2022-03-08 03:06:50|28.04|24.68|27.97|24.61|28.04|24.68|27.97|24.61|0
1646708820000|2022-03-08 03:07:00|27.99|24.63|28.07|24.71|28.07|24.71|27.99|24.63|0
1646708830000|2022-03-08 03:07:10|28.01|24.65|28.04|24.68|28.04|24.68|28.01|24.65|0
1646708840000|2022-03-08 03:07:20|27.96|24.6|27.97|24.61|27.99|24.63|27.96|24.6|0
1646708850000|2022-03-08 03:07:30|28.05|24.69|28.13|24.77|28.13|24.77|28.05|24.69|0
1646708860000|2022-03-08 03:07:40|28.1|24.74|28.02|24.66|28.1|24.74|28.02|24.66|0
1646708870000|2022-03-08 03:07:50|28.04|24.68|27.88|24.52|28.04|24.68|27.88|24.52|0
1646708880000|2022-03-08 03:08:00|27.79|24.43|27.77|24.41|27.79|24.43|27.77|24.41|0
1646708890000|2022-03-08 03:08:10|27.75|24.39|27.8|24.44|27.82|24.46|27.75|24.39|0
1646708900000|2022-03-08 03:08:20|27.83|24.47|27.83|24.47|27.85|24.49|27.83|24.47|0
1646708910000|2022-03-08 03:08:30|27.85|24.49|27.85|24.49|27.85|24.49|27.83|24.47|0
1646708920000|2022-03-08 03:08:40|27.82|24.46|27.77|24.41|27.82|24.46|27.77|24.41|0
1646708930000|2022-03-08 03:08:50|27.82|24.46|27.77|24.41|27.82|24.46|27.77|24.41|0
1646708940000|2022-03-08 03:09:00|27.79|24.43|27.97|24.61|27.97|24.61|27.78|24.42|0
1646708950000|2022-03-08 03:09:10|27.96|24.6|27.99|24.63|27.99|24.63|27.96|24.6|0
1646708960000|2022-03-08 03:09:20|27.93|24.57|27.96|24.6|27.96|24.6|27.93|24.57|0
1646708970000|2022-03-08 03:09:30|27.99|24.63|27.97|24.61|28.01|24.65|27.97|24.61|0
1646708980000|2022-03-08 03:09:40|27.99|24.63|28.18|24.82|28.2|24.84|27.99|24.63|0
1646708990000|2022-03-08 03:09:50|28.16|24.8|28.15|24.79|28.18|24.82|28.15|24.79|0
1646709000000|2022-03-08 03:10:00|28.2|24.84|28.21|24.85|28.21|24.85|28.2|24.84|0
1646709010000|2022-03-08 03:10:10|28.26|24.9|28.27|24.91|28.27|24.91|28.24|24.88|0
1646709020000|2022-03-08 03:10:20|28.21|24.85|28.23|24.87|28.23|24.87|28.2|24.84|0
1646709030000|2022-03-08 03:10:30|28.18|24.82|28.1|24.74|28.18|24.82|28.1|24.74|0
1646709040000|2022-03-08 03:10:40|28.18|24.82|28.13|24.77|28.18|24.82|28.13|24.77|0
1646709050000|2022-03-08 03:10:50|28.12|24.76|28.07|24.71|28.12|24.76|28.07|24.71|0
1646709060000|2022-03-08 03:11:00|28.08|24.72|28.04|24.68|28.08|24.72|28.04|24.68|0
1646709070000|2022-03-08 03:11:10|27.99|24.63|28|24.64|28|24.64|27.99|24.63|0
1646709080000|2022-03-08 03:11:20|27.99|24.63|27.97|24.61|28|24.64|27.97|24.61|0
1646709090000|2022-03-08 03:11:30|27.91|24.55|27.88|24.52|27.91|24.55|27.88|24.52|0
1646709100000|2022-03-08 03:11:40|27.89|24.53|27.88|24.52|27.91|24.55|27.88|24.52|0
1646709110000|2022-03-08 03:11:50|27.8|24.44|27.82|24.46|27.82|24.46|27.78|24.42|0
1646709120000|2022-03-08 03:12:00|27.83|24.47|27.8|24.44|27.85|24.49|27.8|24.44|0
1646709130000|2022-03-08 03:12:10|27.77|24.41|27.67|24.31|27.77|24.41|27.67|24.31|0
1646709140000|2022-03-08 03:12:20|27.72|24.36|27.67|24.31|27.72|24.36|27.67|24.31|0
1646709150000|2022-03-08 03:12:30|27.66|24.3|27.63|24.27|27.66|24.3|27.63|24.27|0
1646709160000|2022-03-08 03:12:40|27.67|24.31|27.64|24.28|27.67|24.31|27.64|24.28|0
1646709170000|2022-03-08 03:12:50|27.61|24.25|27.64|24.28|27.66|24.3|27.61|24.25|0
1646709180000|2022-03-08 03:13:00|27.61|24.25|27.45|24.09|27.61|24.25|27.45|24.09|0
1646709190000|2022-03-08 03:13:10|27.52|24.16|27.5|24.14|27.52|24.16|27.5|24.14|0
1646709200000|2022-03-08 03:13:20|27.47|24.11|27.41|24.05|27.47|24.11|27.41|24.05|0
1646709210000|2022-03-08 03:13:30|27.35|23.99|27.39|24.03|27.42|24.06|27.35|23.99|0
1646709220000|2022-03-08 03:13:40|27.38|24.02|27.38|24.02|27.41|24.05|27.38|24.02|0
1646709230000|2022-03-08 03:13:50|27.35|23.99|27.38|24.02|27.38|24.02|27.35|23.99|0
1646709240000|2022-03-08 03:14:00|27.27|23.91|27.27|23.91|27.27|23.91|27.27|23.91|0
1646709250000|2022-03-08 03:14:10|27.32|23.96|27.32|23.96|27.33|23.97|27.3|23.94|0
1646709260000|2022-03-08 03:14:20|27.36|24|27.39|24.03|27.39|24.03|27.36|24|0
1646709270000|2022-03-08 03:14:30|27.41|24.05|27.33|23.97|27.41|24.05|27.33|23.97|0
1646709280000|2022-03-08 03:14:40|27.35|23.99|27.33|23.97|27.36|24|27.33|23.97|0
1646709290000|2022-03-08 03:14:50|27.35|23.99|27.39|24.03|27.39|24.03|27.33|23.97|0
1646709300000|2022-03-08 03:15:00|27.36|24|27.36|24|27.36|24|27.33|23.97|0
1646709310000|2022-03-08 03:15:10|27.3|23.94|27.27|23.91|27.3|23.94|27.27|23.91|0
1646709320000|2022-03-08 03:15:20|27.3|23.94|27.16|23.8|27.3|23.94|27.16|23.8|0
1646709330000|2022-03-08 03:15:30|27.13|23.77|27.11|23.75|27.18|23.82|27.1|23.74|0
1646709340000|2022-03-08 03:15:40|27.08|23.72|27.08|23.72|27.1|23.74|27.07|23.71|0
1646709350000|2022-03-08 03:15:50|27.1|23.74|27.14|23.78|27.14|23.78|27.1|23.74|0
1646709360000|2022-03-08 03:16:00|27.18|23.82|27.18|23.82|27.18|23.82|27.18|23.82|0
1646709370000|2022-03-08 03:16:10|27.24|23.88|27.24|23.88|27.24|23.88|27.24|23.88|0
1646709380000|2022-03-08 03:16:20|27.25|23.89|27.24|23.88|27.25|23.89|27.24|23.88|0
1646709390000|2022-03-08 03:16:30|27.25|23.89|27.22|23.86|27.25|23.89|27.22|23.86|0
1646709400000|2022-03-08 03:16:40|27.67|24.31|27.6|24.24|27.67|24.31|27.6|24.24|0
1646709410000|2022-03-08 03:16:50|27.61|24.25|27.61|24.25|27.63|24.27|27.61|24.25|0
1646709420000|2022-03-08 03:17:00|27.63|24.27|27.75|24.39|27.75|24.39|27.63|24.27|0
1646709430000|2022-03-08 03:17:10|27.86|24.5|27.91|24.55|27.91|24.55|27.86|24.5|0
1646709440000|2022-03-08 03:17:20|27.99|24.63|28|24.64|28.02|24.66|27.99|24.63|0
1646709450000|2022-03-08 03:17:30|27.92|24.56|27.91|24.55|27.94|24.58|27.91|24.55|0
1646709460000|2022-03-08 03:17:40|27.89|24.53|27.99|24.63|27.99|24.63|27.89|24.53|0
1646709470000|2022-03-08 03:17:50|27.97|24.61|27.97|24.61|27.97|24.61|27.96|24.6|0
1646709480000|2022-03-08 03:18:00|27.99|24.63|27.81|24.45|28.02|24.66|27.81|24.45|0
1646709490000|2022-03-08 03:18:10|27.86|24.5|27.8|24.44|27.86|24.5|27.75|24.39|0
1646709500000|2022-03-08 03:18:20|27.74|24.38|27.78|24.42|27.8|24.44|27.74|24.38|0
1646709510000|2022-03-08 03:18:30|27.77|24.41|27.72|24.36|27.77|24.41|27.72|24.36|0
1646709520000|2022-03-08 03:18:40|27.7|24.34|27.72|24.36|27.72|24.36|27.7|24.34|0
1646709530000|2022-03-08 03:18:50|27.66|24.3|27.63|24.27|27.66|24.3|27.63|24.27|0
1646709540000|2022-03-08 03:19:00|27.59|24.23|27.59|24.23|27.63|24.27|27.59|24.23|0
1646709550000|2022-03-08 03:19:10|27.58|24.22|27.63|24.27|27.64|24.28|27.58|24.22|0
1646709560000|2022-03-08 03:19:20|27.69|24.33|27.64|24.28|27.69|24.33|27.64|24.28|0
1646709570000|2022-03-08 03:19:30|27.67|24.31|27.67|24.31|27.67|24.31|27.67|24.31|0
1646709580000|2022-03-08 03:19:40|27.69|24.33|27.66|24.3|27.69|24.33|27.66|24.3|0
1646709590000|2022-03-08 03:19:50|27.64|24.28|27.7|24.34|27.7|24.34|27.64|24.28|0
1646709600000|2022-03-08 03:20:00|27.66|24.3|27.7|24.34|27.7|24.34|27.66|24.3|0
1646709610000|2022-03-08 03:20:10|27.63|24.27|27.66|24.3|27.66|24.3|27.63|24.27|0
1646709620000|2022-03-08 03:20:20|27.69|24.33|27.7|24.34|27.7|24.34|27.69|24.33|0
1646709630000|2022-03-08 03:20:30|27.69|24.33|27.67|24.31|27.7|24.34|27.66|24.3|0
1646709640000|2022-03-08 03:20:40|27.7|24.34|27.7|24.34|27.7|24.34|27.67|24.31|0
1646709650000|2022-03-08 03:20:50|27.67|24.31|27.66|24.3|27.67|24.31|27.66|24.3|0
1646709660000|2022-03-08 03:21:00|27.69|24.33|27.7|24.34|27.7|24.34|27.67|24.31|0
1646709670000|2022-03-08 03:21:10|27.66|24.3|27.67|24.31|27.67|24.31|27.64|24.28|0
1646709680000|2022-03-08 03:21:20|27.64|24.28|27.69|24.33|27.69|24.33|27.64|24.28|0
1646709690000|2022-03-08 03:21:30|27.7|24.34|27.7|24.34|27.7|24.34|27.69|24.33|0
1646709700000|2022-03-08 03:21:40|27.69|24.33|27.66|24.3|27.69|24.33|27.63|24.27|0
1646709710000|2022-03-08 03:21:50|27.64|24.28|27.63|24.27|27.66|24.3|27.63|24.27|0
1646709720000|2022-03-08 03:22:00|27.66|24.3|27.7|24.34|27.7|24.34|27.66|24.3|0
1646709730000|2022-03-08 03:22:10|27.63|24.27|27.63|24.27|27.63|24.27|27.63|24.27|0
1646709740000|2022-03-08 03:22:20|27.66|24.3|27.66|24.3|27.67|24.31|27.66|24.3|0
1646709750000|2022-03-08 03:22:30|27.64|24.28|27.59|24.23|27.64|24.28|27.58|24.22|0
1646709760000|2022-03-08 03:22:40|27.66|24.3|27.62|24.26|27.66|24.3|27.62|24.26|0
1646709770000|2022-03-08 03:22:50|27.64|24.28|27.66|24.3|27.66|24.3|27.62|24.26|0
1646709780000|2022-03-08 03:23:00|27.69|24.33|27.69|24.33|27.69|24.33|27.69|24.33|0
1646709790000|2022-03-08 03:23:10|27.72|24.36|27.8|24.44|27.83|24.47|27.72|24.36|0
1646709800000|2022-03-08 03:23:20|27.84|24.48|27.94|24.58|27.94|24.58|27.84|24.48|0
1646709810000|2022-03-08 03:23:30|27.95|24.59|27.99|24.63|27.99|24.63|27.92|24.56|0
1646709820000|2022-03-08 03:23:40|27.94|24.58|27.89|24.53|27.99|24.63|27.89|24.53|0
1646709830000|2022-03-08 03:23:50|27.87|24.51|27.95|24.59|27.95|24.59|27.84|24.48|0
1646709840000|2022-03-08 03:24:00|28|24.64|27.99|24.63|28|24.64|27.95|24.59|0
1646709850000|2022-03-08 03:24:10|27.94|24.58|27.94|24.58|27.95|24.59|27.94|24.58|0
1646709860000|2022-03-08 03:24:20|28|24.64|28|24.64|28.02|24.66|28|24.64|0
1646709870000|2022-03-08 03:24:30|27.99|24.63|27.89|24.53|27.99|24.63|27.89|24.53|0
1646709880000|2022-03-08 03:24:40|27.81|24.45|27.94|24.58|27.95|24.59|27.81|24.45|0
1646709890000|2022-03-08 03:24:50|28|24.64|28|24.64|28|24.64|27.99|24.63|0
1646709900000|2022-03-08 03:25:00|28.02|24.66|28.19|24.83|28.19|24.83|28.02|24.66|0
1646709910000|2022-03-08 03:25:10|28.29|24.93|28.29|24.93|28.3|24.94|28.29|24.93|0
1646709920000|2022-03-08 03:25:20|28.32|24.96|28.38|25.02|28.38|25.02|28.32|24.96|0
1646709930000|2022-03-08 03:25:30|28.32|24.96|28.25|24.89|28.32|24.96|28.25|24.89|0
1646709940000|2022-03-08 03:25:40|28.24|24.88|28.24|24.88|28.25|24.89|28.24|24.88|0
1646709950000|2022-03-08 03:25:50|28.25|24.89|28.22|24.86|28.25|24.89|28.22|24.86|0
1646709960000|2022-03-08 03:26:00|28.17|24.81|28.32|24.96|28.35|24.99|28.17|24.81|0
1646709970000|2022-03-08 03:26:10|28.28|24.92|28.25|24.89|28.28|24.92|28.22|24.86|0
1646709980000|2022-03-08 03:26:20|28.21|24.85|28.16|24.8|28.22|24.86|28.16|24.8|0
1646709990000|2022-03-08 03:26:30|28.09|24.73|28.09|24.73|28.11|24.75|28.09|24.73|0
1646710000000|2022-03-08 03:26:40|28.08|24.72|28.09|24.73|28.09|24.73|28.08|24.72|0
1646710010000|2022-03-08 03:26:50|28.06|24.7|28.16|24.8|28.16|24.8|28.06|24.7|0
1646710020000|2022-03-08 03:27:00|28.09|24.73|28.11|24.75|28.11|24.75|28.08|24.72|0
1646710030000|2022-03-08 03:27:10|28.14|24.78|28.09|24.73|28.16|24.8|28.09|24.73|0
1646710040000|2022-03-08 03:27:20|28.08|24.72|28.16|24.8|28.16|24.8|28.08|24.72|0
1646710050000|2022-03-08 03:27:30|28.13|24.77|28.09|24.73|28.13|24.77|28.05|24.69|0
1646710060000|2022-03-08 03:27:40|28.08|24.72|28.09|24.73|28.09|24.73|28.08|24.72|0
1646710070000|2022-03-08 03:27:50|28.06|24.7|28.13|24.77|28.13|24.77|28.06|24.7|0
1646710080000|2022-03-08 03:28:00|28.16|24.8|28.14|24.78|28.17|24.81|28.14|24.78|0
1646710090000|2022-03-08 03:28:10|28.16|24.8|28.16|24.8|28.16|24.8|28.14|24.78|0
1646710100000|2022-03-08 03:28:20|28.17|24.81|28.17|24.81|28.17|24.81|28.17|24.81|0
1646710110000|2022-03-08 03:28:30|28.16|24.8|28.16|24.8|28.16|24.8|28.16|24.8|0
1646710120000|2022-03-08 03:28:40|28.22|24.86|28.14|24.78|28.22|24.86|28.14|24.78|0
1646710130000|2022-03-08 03:28:50|28.24|24.88|28.22|24.86|28.24|24.88|28.22|24.86|0
1646710140000|2022-03-08 03:29:00|28.19|24.83|28.14|24.78|28.19|24.83|28.14|24.78|0
1646710150000|2022-03-08 03:29:10|28.17|24.81|28.14|24.78|28.17|24.81|28.13|24.77|0
1646710160000|2022-03-08 03:29:20|28.13|24.77|28.11|24.75|28.14|24.78|28.11|24.75|0
1646710170000|2022-03-08 03:29:30|28.09|24.73|28.09|24.73|28.13|24.77|28.09|24.73|0
1646710180000|2022-03-08 03:29:40|28.11|24.75|28.11|24.75|28.13|24.77|28.11|24.75|0
1646710190000|2022-03-08 03:29:50|28.09|24.73|28.08|24.72|28.09|24.73|28.06|24.7|0
1646710200000|2022-03-08 03:30:00|28.14|24.78|28.13|24.77|28.14|24.78|28.11|24.75|0
1646710210000|2022-03-08 03:30:10|28.17|24.81|28.2|24.84|28.22|24.86|28.17|24.81|0
1646710220000|2022-03-08 03:30:20|28.19|24.83|28.17|24.81|28.19|24.83|28.16|24.8|0
1646710230000|2022-03-08 03:30:30|28.2|24.84|28.35|24.99|28.35|24.99|28.2|24.84|0
1646710240000|2022-03-08 03:30:40|28.32|24.96|28.32|24.96|28.32|24.96|28.28|24.92|0
1646710250000|2022-03-08 03:30:50|28.3|24.94|28.22|24.86|28.32|24.96|28.22|24.86|0
1646710260000|2022-03-08 03:31:00|28.32|24.96|28.35|24.99|28.35|24.99|28.3|24.94|0
1646710270000|2022-03-08 03:31:10|28.28|24.92|28.38|25.02|28.38|25.02|28.27|24.91|0
1646710280000|2022-03-08 03:31:20|28.36|25|28.32|24.96|28.36|25|28.32|24.96|0
1646710290000|2022-03-08 03:31:30|28.36|25|28.43|25.07|28.43|25.07|28.35|24.99|0
1646710300000|2022-03-08 03:31:40|28.41|25.05|28.44|25.08|28.44|25.08|28.41|25.05|0
1646710310000|2022-03-08 03:31:50|28.46|25.1|28.46|25.1|28.46|25.1|28.46|25.1|0
1646710320000|2022-03-08 03:32:00|28.44|25.08|28.57|25.21|28.57|25.21|28.44|25.08|0
1646710330000|2022-03-08 03:32:10|28.6|25.24|28.52|25.16|28.6|25.24|28.51|25.15|0
1646710340000|2022-03-08 03:32:20|28.47|25.11|28.41|25.05|28.47|25.11|28.41|25.05|0
1646710350000|2022-03-08 03:32:30|28.38|25.02|28.38|25.02|28.38|25.02|28.36|25|0
1646710360000|2022-03-08 03:32:40|28.33|24.97|28.36|25|28.36|25|28.33|24.97|0
1646710370000|2022-03-08 03:32:50|28.39|25.03|28.35|24.99|28.39|25.03|28.35|24.99|0
1646710380000|2022-03-08 03:33:00|28.3|24.94|28.31|24.95|28.31|24.95|28.3|24.94|0
1646710390000|2022-03-08 03:33:10|28.28|24.92|28.28|24.92|28.28|24.92|28.28|24.92|0
1646710400000|2022-03-08 03:33:20|28.25|24.89|28.16|24.8|28.25|24.89|28.16|24.8|0
1646710410000|2022-03-08 03:33:30|28.09|24.73|28.16|24.8|28.16|24.8|28.09|24.73|0
1646710420000|2022-03-08 03:33:40|28.17|24.81|28.22|24.86|28.22|24.86|28.16|24.8|0
1646710430000|2022-03-08 03:33:50|28.25|24.89|28.22|24.86|28.28|24.92|28.22|24.86|0
1646710440000|2022-03-08 03:34:00|28.24|24.88|28.31|24.95|28.31|24.95|28.24|24.88|0
1646710450000|2022-03-08 03:34:10|28.35|24.99|28.33|24.97|28.38|25.02|28.33|24.97|0
1646710460000|2022-03-08 03:34:20|28.35|24.99|28.41|25.05|28.41|25.05|28.35|24.99|0
1646710470000|2022-03-08 03:34:30|28.39|25.03|28.43|25.07|28.43|25.07|28.35|24.99|0
1646710480000|2022-03-08 03:34:40|28.38|25.02|28.35|24.99|28.38|25.02|28.35|24.99|0
1646710490000|2022-03-08 03:34:50|28.33|24.97|28.31|24.95|28.33|24.97|28.3|24.94|0
1646710500000|2022-03-08 03:35:00|28.35|24.99|28.35|24.99|28.36|25|28.33|24.97|0
1646710510000|2022-03-08 03:35:10|28.46|25.1|28.54|25.18|28.57|25.21|28.46|25.1|0
1646710520000|2022-03-08 03:35:20|28.47|25.11|28.52|25.16|28.52|25.16|28.47|25.11|0
1646710530000|2022-03-08 03:35:30|28.51|25.15|28.46|25.1|28.51|25.15|28.46|25.1|0
1646710540000|2022-03-08 03:35:40|28.44|25.08|28.35|24.99|28.47|25.11|28.35|24.99|0
1646710550000|2022-03-08 03:35:50|28.38|25.02|28.43|25.07|28.43|25.07|28.38|25.02|0
1646710560000|2022-03-08 03:36:00|28.38|25.02|28.44|25.08|28.44|25.08|28.38|25.02|0
1646710570000|2022-03-08 03:36:10|28.43|25.07|28.43|25.07|28.43|25.07|28.38|25.02|0
1646710580000|2022-03-08 03:36:20|28.39|25.03|28.41|25.05|28.41|25.05|28.39|25.03|0
1646710590000|2022-03-08 03:36:30|28.44|25.08|28.44|25.08|28.44|25.08|28.44|25.08|0
1646710600000|2022-03-08 03:36:40|28.43|25.07|28.41|25.05|28.44|25.08|28.41|25.05|0
1646710610000|2022-03-08 03:36:50|28.3|24.94|28.35|24.99|28.35|24.99|28.3|24.94|0
1646710620000|2022-03-08 03:37:00|28.31|24.95|28.38|25.02|28.38|25.02|28.31|24.95|0
1646710630000|2022-03-08 03:37:10|28.39|25.03|28.47|25.11|28.47|25.11|28.39|25.03|0
1646710640000|2022-03-08 03:37:20|28.44|25.08|28.55|25.19|28.57|25.21|28.44|25.08|0
1646710650000|2022-03-08 03:37:30|28.5|25.14|28.5|25.14|28.52|25.16|28.5|25.14|0
1646710660000|2022-03-08 03:37:40|28.54|25.18|28.5|25.14|28.54|25.18|28.5|25.14|0
1646710670000|2022-03-08 03:37:50|28.49|25.13|28.54|25.18|28.54|25.18|28.49|25.13|0
1646710680000|2022-03-08 03:38:00|28.5|25.14|28.46|25.1|28.5|25.14|28.43|25.07|0
1646710690000|2022-03-08 03:38:10|28.44|25.08|28.5|25.14|28.5|25.14|28.43|25.07|0
1646710700000|2022-03-08 03:38:20|28.47|25.11|28.6|25.24|28.6|25.24|28.47|25.11|0
1646710710000|2022-03-08 03:38:30|28.62|25.26|28.6|25.24|28.62|25.26|28.6|25.24|0
1646710720000|2022-03-08 03:38:40|28.54|25.18|28.44|25.08|28.55|25.19|28.44|25.08|0
1646710730000|2022-03-08 03:38:50|28.38|25.02|28.41|25.05|28.41|25.05|28.38|25.02|0
1646710740000|2022-03-08 03:39:00|28.34|24.98|28.38|25.02|28.41|25.05|28.34|24.98|0
1646710750000|2022-03-08 03:39:10|28.44|25.08|28.42|25.06|28.44|25.08|28.41|25.05|0
1646710760000|2022-03-08 03:39:20|28.47|25.11|28.49|25.13|28.49|25.13|28.42|25.06|0
1646710770000|2022-03-08 03:39:30|28.47|25.11|28.44|25.08|28.47|25.11|28.44|25.08|0
1646710780000|2022-03-08 03:39:40|28.41|25.05|28.34|24.98|28.41|25.05|28.33|24.97|0
1646710790000|2022-03-08 03:39:50|28.38|25.02|28.33|24.97|28.38|25.02|28.33|24.97|0
1646710800000|2022-03-08 03:40:00|28.39|25.03|28.34|24.98|28.41|25.05|28.34|24.98|0
1646710810000|2022-03-08 03:40:10|28.31|24.95|28.31|24.95|28.34|24.98|28.31|24.95|0
1646710820000|2022-03-08 03:40:20|28.3|24.94|28.25|24.89|28.3|24.94|28.19|24.83|0
1646710830000|2022-03-08 03:40:30|28.23|24.87|28.25|24.89|28.25|24.89|28.22|24.86|0
1646710840000|2022-03-08 03:40:40|28.2|24.84|28.17|24.81|28.2|24.84|28.12|24.76|0
1646710850000|2022-03-08 03:40:50|28.12|24.76|28.15|24.79|28.15|24.79|28.12|24.76|0
1646710860000|2022-03-08 03:41:00|28.17|24.81|28.15|24.79|28.17|24.81|28.15|24.79|0
1646710870000|2022-03-08 03:41:10|28.17|24.81|28.2|24.84|28.2|24.84|28.17|24.81|0
1646710880000|2022-03-08 03:41:20|28.17|24.81|28.14|24.78|28.17|24.81|28.14|24.78|0
1646710890000|2022-03-08 03:41:30|28.15|24.79|28.15|24.79|28.15|24.79|28.15|24.79|0
1646710900000|2022-03-08 03:41:40|28.22|24.86|28.26|24.9|28.26|24.9|28.22|24.86|0
1646710910000|2022-03-08 03:41:50|28.22|24.86|28.12|24.76|28.22|24.86|28.11|24.75|0
1646710920000|2022-03-08 03:42:00|28.15|24.79|28.12|24.76|28.15|24.79|28.12|24.76|0
1646710930000|2022-03-08 03:42:10|28.15|24.79|28.12|24.76|28.15|24.79|28.12|24.76|0
1646710940000|2022-03-08 03:42:20|28.11|24.75|28.06|24.7|28.11|24.75|28.01|24.65|0
1646710950000|2022-03-08 03:42:30|28.04|24.68|28.06|24.7|28.06|24.7|28.04|24.68|0
1646710960000|2022-03-08 03:42:40|28.03|24.67|27.99|24.63|28.04|24.68|27.99|24.63|0
1646710970000|2022-03-08 03:42:50|27.98|24.62|27.93|24.57|27.99|24.63|27.93|24.57|0
1646710980000|2022-03-08 03:43:00|27.87|24.51|27.9|24.54|27.9|24.54|27.87|24.51|0
1646710990000|2022-03-08 03:43:10|27.96|24.6|27.96|24.6|27.96|24.6|27.95|24.59|0
1646711000000|2022-03-08 03:43:20|27.99|24.63|27.93|24.57|27.99|24.63|27.92|24.56|0
1646711010000|2022-03-08 03:43:30|27.9|24.54|27.87|24.51|27.9|24.54|27.85|24.49|0
1646711020000|2022-03-08 03:43:40|27.85|24.49|27.87|24.51|27.87|24.51|27.85|24.49|0
1646711030000|2022-03-08 03:43:50|27.81|24.45|27.79|24.43|27.82|24.46|27.74|24.38|0
1646711040000|2022-03-08 03:44:00|27.81|24.45|27.82|24.46|27.84|24.48|27.77|24.41|0
1646711050000|2022-03-08 03:44:10|27.81|24.45|27.81|24.45|27.82|24.46|27.81|24.45|0
1646711060000|2022-03-08 03:44:20|27.84|24.48|27.85|24.49|27.85|24.49|27.84|24.48|0
1646711070000|2022-03-08 03:44:30|27.81|24.45|27.81|24.45|27.81|24.45|27.81|24.45|0
1646711080000|2022-03-08 03:44:40|27.79|24.43|27.74|24.38|27.79|24.43|27.74|24.38|0
1646711090000|2022-03-08 03:44:50|27.77|24.41|27.73|24.37|27.77|24.41|27.73|24.37|0
1646711100000|2022-03-08 03:45:00|27.74|24.38|27.81|24.45|27.81|24.45|27.74|24.38|0
1646711110000|2022-03-08 03:45:10|27.84|24.48|27.88|24.52|27.88|24.52|27.84|24.48|0
1646711120000|2022-03-08 03:45:20|27.9|24.54|27.92|24.56|27.95|24.59|27.9|24.54|0
1646711130000|2022-03-08 03:45:30|27.9|24.54|27.9|24.54|27.93|24.57|27.9|24.54|0
1646711140000|2022-03-08 03:45:40|27.92|24.56|27.9|24.54|27.92|24.56|27.9|24.54|0
1646711150000|2022-03-08 03:45:50|27.96|24.6|27.96|24.6|27.99|24.63|27.96|24.6|0
1646711160000|2022-03-08 03:46:00|27.93|24.57|27.95|24.59|27.95|24.59|27.92|24.56|0
1646711170000|2022-03-08 03:46:10|27.96|24.6|27.98|24.62|27.99|24.63|27.96|24.6|0
1646711180000|2022-03-08 03:46:20|27.96|24.6|27.99|24.63|28.01|24.65|27.96|24.6|0
1646711190000|2022-03-08 03:46:30|28.01|24.65|27.96|24.6|28.01|24.65|27.96|24.6|0
1646711200000|2022-03-08 03:46:40|27.98|24.62|27.74|24.38|27.98|24.62|27.74|24.38|0
1646711210000|2022-03-08 03:46:50|27.76|24.4|27.68|24.32|27.77|24.41|27.68|24.32|0
1646711220000|2022-03-08 03:47:00|27.7|24.34|27.71|24.35|27.71|24.35|27.7|24.34|0
1646711230000|2022-03-08 03:47:10|27.68|24.32|27.65|24.29|27.68|24.32|27.65|24.29|0
1646711240000|2022-03-08 03:47:20|27.66|24.3|27.65|24.29|27.66|24.3|27.65|24.29|0
1646711250000|2022-03-08 03:47:30|27.66|24.3|27.71|24.35|27.71|24.35|27.66|24.3|0
1646711260000|2022-03-08 03:47:40|27.7|24.34|27.7|24.34|27.7|24.34|27.7|24.34|0
1646711270000|2022-03-08 03:47:50|27.68|24.32|27.63|24.27|27.68|24.32|27.63|24.27|0
1646711280000|2022-03-08 03:48:00|27.62|24.26|27.62|24.26|27.62|24.26|27.62|24.26|0
1646711290000|2022-03-08 03:48:10|27.63|24.27|27.57|24.21|27.63|24.27|27.57|24.21|0
1646711300000|2022-03-08 03:48:20|27.63|24.27|27.62|24.26|27.63|24.27|27.6|24.24|0
1646711310000|2022-03-08 03:48:30|27.68|24.32|27.68|24.32|27.7|24.34|27.66|24.3|0
1646711320000|2022-03-08 03:48:40|27.71|24.35|27.66|24.3|27.71|24.35|27.66|24.3|0
1646711330000|2022-03-08 03:48:50|27.7|24.34|27.76|24.4|27.76|24.4|27.7|24.34|0
1646711340000|2022-03-08 03:49:00|27.77|24.41|27.79|24.43|27.79|24.43|27.77|24.41|0
1646711350000|2022-03-08 03:49:10|27.77|24.41|27.71|24.35|27.77|24.41|27.71|24.35|0
1646711360000|2022-03-08 03:49:20|27.73|24.37|27.63|24.27|27.73|24.37|27.63|24.27|0
1646711370000|2022-03-08 03:49:30|27.66|24.3|27.71|24.35|27.71|24.35|27.66|24.3|0
1646711380000|2022-03-08 03:49:40|27.7|24.34|27.7|24.34|27.7|24.34|27.7|24.34|0
1646711390000|2022-03-08 03:49:50|27.68|24.32|27.74|24.38|27.74|24.38|27.68|24.32|0
1646711400000|2022-03-08 03:50:00|27.73|24.37|27.74|24.38|27.74|24.38|27.73|24.37|0
1646711410000|2022-03-08 03:50:10|27.7|24.34|27.74|24.38|27.74|24.38|27.7|24.34|0
1646711420000|2022-03-08 03:50:20|27.73|24.37|27.79|24.43|27.79|24.43|27.73|24.37|0
1646711430000|2022-03-08 03:50:30|27.77|24.41|27.74|24.38|27.77|24.41|27.74|24.38|0
1646711440000|2022-03-08 03:50:40|27.77|24.41|27.79|24.43|27.79|24.43|27.77|24.41|0
1646711450000|2022-03-08 03:50:50|27.77|24.41|27.79|24.43|27.79|24.43|27.77|24.41|0
1646711460000|2022-03-08 03:51:00|27.82|24.46|27.79|24.43|27.82|24.46|27.79|24.43|0
1646711470000|2022-03-08 03:51:10|27.76|24.4|27.77|24.41|27.77|24.41|27.76|24.4|0
1646711480000|2022-03-08 03:51:20|27.76|24.4|27.77|24.41|27.79|24.43|27.76|24.4|0
1646711490000|2022-03-08 03:51:30|27.76|24.4|27.76|24.4|27.76|24.4|27.76|24.4|0
1646711500000|2022-03-08 03:51:40|27.77|24.41|27.79|24.43|27.79|24.43|27.77|24.41|0
1646711510000|2022-03-08 03:51:50|27.77|24.41|27.77|24.41|27.79|24.43|27.77|24.41|0
1646711520000|2022-03-08 03:52:00|27.79|24.43|27.79|24.43|27.79|24.43|27.79|24.43|0
1646711530000|2022-03-08 03:52:10|27.77|24.41|27.79|24.43|27.79|24.43|27.77|24.41|0
1646711550000|2022-03-08 03:52:30|27.82|24.46|27.82|24.46|27.83|24.47|27.82|24.46|0
1646711560000|2022-03-08 03:52:40|27.8|24.44|27.8|24.44|27.8|24.44|27.8|24.44|0
1646711570000|2022-03-08 03:52:50|27.79|24.43|27.8|24.44|27.8|24.44|27.77|24.41|0
1646711580000|2022-03-08 03:53:00|27.79|24.43|27.91|24.55|27.91|24.55|27.77|24.41|0
1646711590000|2022-03-08 03:53:10|28.01|24.65|27.99|24.63|28.01|24.65|27.99|24.63|0
1646711600000|2022-03-08 03:53:20|27.94|24.58|27.98|24.62|27.98|24.62|27.94|24.58|0
1646711610000|2022-03-08 03:53:30|28.01|24.65|28.01|24.65|28.01|24.65|27.99|24.63|0
1646711620000|2022-03-08 03:53:40|27.96|24.6|27.96|24.6|27.96|24.6|27.96|24.6|0
1646711630000|2022-03-08 03:53:50|27.99|24.63|27.94|24.58|27.99|24.63|27.93|24.57|0
1646711640000|2022-03-08 03:54:00|27.93|24.57|27.93|24.57|27.93|24.57|27.93|24.57|0
1646711650000|2022-03-08 03:54:10|27.94|24.58|27.93|24.57|27.94|24.58|27.93|24.57|0
1646711660000|2022-03-08 03:54:20|27.94|24.58|27.93|24.57|27.94|24.58|27.93|24.57|0
1646711670000|2022-03-08 03:54:30|27.94|24.58|27.91|24.55|27.94|24.58|27.91|24.55|0
1646711680000|2022-03-08 03:54:40|27.87|24.51|27.88|24.52|27.9|24.54|27.87|24.51|0
1646711690000|2022-03-08 03:54:50|27.83|24.47|27.82|24.46|27.83|24.47|27.82|24.46|0
1646711700000|2022-03-08 03:55:00|27.79|24.43|27.79|24.43|27.79|24.43|27.79|24.43|0
1646711710000|2022-03-08 03:55:10|27.77|24.41|27.69|24.33|27.77|24.41|27.69|24.33|0
1646711720000|2022-03-08 03:55:20|27.71|24.35|27.69|24.33|27.71|24.35|27.69|24.33|0
1646711730000|2022-03-08 03:55:30|27.68|24.32|27.69|24.33|27.69|24.33|27.66|24.3|0
1646711740000|2022-03-08 03:55:40|27.72|24.36|27.72|24.36|27.72|24.36|27.71|24.35|0
1646711750000|2022-03-08 03:55:50|27.65|24.29|27.69|24.33|27.72|24.36|27.65|24.29|0
1646711760000|2022-03-08 03:56:00|27.68|24.32|27.71|24.35|27.71|24.35|27.6|24.24|0
1646711770000|2022-03-08 03:56:10|27.72|24.36|27.69|24.33|27.72|24.36|27.69|24.33|0
1646711780000|2022-03-08 03:56:20|27.68|24.32|27.66|24.3|27.68|24.32|27.66|24.3|0
1646711790000|2022-03-08 03:56:30|27.68|24.32|27.71|24.35|27.71|24.35|27.66|24.3|0
1646711800000|2022-03-08 03:56:40|27.72|24.36|27.71|24.35|27.72|24.36|27.71|24.35|0
1646711810000|2022-03-08 03:56:50|27.72|24.36|27.69|24.33|27.72|24.36|27.69|24.33|0
1646711820000|2022-03-08 03:57:00|27.71|24.35|27.76|24.4|27.76|24.4|27.71|24.35|0
1646711830000|2022-03-08 03:57:10|27.79|24.43|27.82|24.46|27.83|24.47|27.79|24.43|0
1646711840000|2022-03-08 03:57:20|27.8|24.44|27.83|24.47|27.83|24.47|27.79|24.43|0
1646711850000|2022-03-08 03:57:30|27.85|24.49|27.86|24.5|27.86|24.5|27.85|24.49|0
1646711860000|2022-03-08 03:57:40|27.83|24.47|27.83|24.47|27.83|24.47|27.82|24.46|0
1646711870000|2022-03-08 03:57:50|27.8|24.44|27.83|24.47|27.85|24.49|27.8|24.44|0
1646711880000|2022-03-08 03:58:00|27.85|24.49|27.79|24.43|27.85|24.49|27.79|24.43|0
1646711890000|2022-03-08 03:58:10|27.76|24.4|27.69|24.33|27.76|24.4|27.69|24.33|0
1646711900000|2022-03-08 03:58:20|27.68|24.32|27.68|24.32|27.68|24.32|27.66|24.3|0
1646711910000|2022-03-08 03:58:30|27.66|24.3|27.68|24.32|27.71|24.35|27.66|24.3|0
1646711920000|2022-03-08 03:58:40|27.66|24.3|27.69|24.33|27.69|24.33|27.66|24.3|0
1646711930000|2022-03-08 03:58:50|27.68|24.32|27.66|24.3|27.68|24.32|27.66|24.3|0
1646711940000|2022-03-08 03:59:00|27.71|24.35|27.71|24.35|27.71|24.35|27.71|24.35|0
1646711950000|2022-03-08 03:59:10|27.69|24.33|27.74|24.38|27.75|24.39|27.69|24.33|0
1646711960000|2022-03-08 03:59:20|27.72|24.36|27.77|24.41|27.77|24.41|27.72|24.36|0
1646711970000|2022-03-08 03:59:30|27.72|24.36|27.8|24.44|27.8|24.44|27.72|24.36|0
1646711980000|2022-03-08 03:59:40|27.82|24.46|27.85|24.49|27.85|24.49|27.82|24.46|0
1646711990000|2022-03-08 03:59:50|27.83|24.47|27.91|24.55|27.91|24.55|27.83|24.47|0
1646712000000|2022-03-08 04:00:00|27.9|24.54|27.91|24.55|27.94|24.58|27.9|24.54|0
1646712010000|2022-03-08 04:00:10|27.9|24.54|27.9|24.54|27.9|24.54|27.9|24.54|0
1646712020000|2022-03-08 04:00:20|27.91|24.55|27.88|24.52|27.91|24.55|27.88|24.52|0
1646712030000|2022-03-08 04:00:30|27.85|24.49|27.83|24.47|27.85|24.49|27.83|24.47|0
1646712040000|2022-03-08 04:00:40|27.85|24.49|27.82|24.46|27.85|24.49|27.82|24.46|0
1646712050000|2022-03-08 04:00:50|27.83|24.47|27.86|24.5|27.86|24.5|27.83|24.47|0
1646712060000|2022-03-08 04:01:00|27.85|24.49|27.85|24.49|27.85|24.49|27.82|24.46|0
1646712070000|2022-03-08 04:01:10|27.83|24.47|27.83|24.47|27.83|24.47|27.8|24.44|0
1646712080000|2022-03-08 04:01:20|27.8|24.44|27.82|24.46|27.82|24.46|27.79|24.43|0
1646712090000|2022-03-08 04:01:30|27.77|24.41|27.79|24.43|27.79|24.43|27.75|24.39|0
1646712110000|2022-03-08 04:01:50|27.75|24.39|27.75|24.39|27.75|24.39|27.72|24.36|0
1646712120000|2022-03-08 04:02:00|27.74|24.38|27.71|24.35|27.74|24.38|27.71|24.35|0
1646712130000|2022-03-08 04:02:10|27.72|24.36|27.72|24.36|27.72|24.36|27.72|24.36|0
1646712140000|2022-03-08 04:02:20|27.74|24.38|27.79|24.43|27.79|24.43|27.74|24.38|0
1646712150000|2022-03-08 04:02:30|27.8|24.44|27.82|24.46|27.82|24.46|27.8|24.44|0
1646712160000|2022-03-08 04:02:40|27.77|24.41|27.75|24.39|27.79|24.43|27.75|24.39|0
1646712170000|2022-03-08 04:02:50|27.72|24.36|27.71|24.35|27.72|24.36|27.71|24.35|0
1646712180000|2022-03-08 04:03:00|27.75|24.39|27.74|24.38|27.75|24.39|27.71|24.35|0
1646712190000|2022-03-08 04:03:10|27.69|24.33|27.72|24.36|27.72|24.36|27.69|24.33|0
1646712200000|2022-03-08 04:03:20|27.71|24.35|27.71|24.35|27.71|24.35|27.69|24.33|0
1646712210000|2022-03-08 04:03:30|27.74|24.38|27.75|24.39|27.75|24.39|27.74|24.38|0
1646712220000|2022-03-08 04:03:40|27.71|24.35|27.71|24.35|27.71|24.35|27.71|24.35|0
1646712230000|2022-03-08 04:03:50|27.69|24.33|27.67|24.31|27.69|24.33|27.67|24.31|0
1646712240000|2022-03-08 04:04:00|27.72|24.36|27.75|24.39|27.75|24.39|27.69|24.33|0
1646712250000|2022-03-08 04:04:10|27.72|24.36|27.71|24.35|27.72|24.36|27.71|24.35|0
1646712260000|2022-03-08 04:04:20|27.72|24.36|27.72|24.36|27.72|24.36|27.72|24.36|0
1646712270000|2022-03-08 04:04:30|27.75|24.39|27.77|24.41|27.77|24.41|27.75|24.39|0
1646712280000|2022-03-08 04:04:40|27.93|24.57|27.91|24.55|27.94|24.58|27.91|24.55|0
1646712310000|2022-03-08 04:05:10|27.8|24.44|27.82|24.46|27.82|24.46|27.75|24.39|0
1646712320000|2022-03-08 04:05:20|27.8|24.44|27.78|24.42|27.8|24.44|27.78|24.42|0
1646712330000|2022-03-08 04:05:30|27.82|24.46|27.78|24.42|27.82|24.46|27.78|24.42|0
1646712340000|2022-03-08 04:05:40|27.82|24.46|27.8|24.44|27.82|24.46|27.8|24.44|0
1646712350000|2022-03-08 04:05:50|27.78|24.42|27.78|24.42|27.78|24.42|27.78|24.42|0
1646712380000|2022-03-08 04:06:20|27.8|24.44|27.82|24.46|27.82|24.46|27.78|24.42|0
1646712390000|2022-03-08 04:06:30|27.78|24.42|27.78|24.42|27.78|24.42|27.78|24.42|0
1646712400000|2022-03-08 04:06:40|27.82|24.46|27.85|24.49|27.85|24.49|27.82|24.46|0
1646712410000|2022-03-08 04:06:50|27.8|24.44|27.78|24.42|27.8|24.44|27.78|24.42|0
1646712420000|2022-03-08 04:07:00|27.8|24.44|27.8|24.44|27.8|24.44|27.8|24.44|0
1646712430000|2022-03-08 04:07:10|27.82|24.46|27.86|24.5|27.86|24.5|27.82|24.46|0
1646712440000|2022-03-08 04:07:20|27.88|24.52|27.88|24.52|27.88|24.52|27.88|24.52|0
1646712450000|2022-03-08 04:07:30|27.91|24.55|27.91|24.55|27.94|24.58|27.91|24.55|0
1646712460000|2022-03-08 04:07:40|27.85|24.49|27.85|24.49|27.85|24.49|27.85|24.49|0
1646712470000|2022-03-08 04:07:50|27.88|24.52|27.81|24.45|27.88|24.52|27.81|24.45|0
1646712480000|2022-03-08 04:08:00|27.83|24.47|27.85|24.49|27.85|24.49|27.81|24.45|0
1646712490000|2022-03-08 04:08:10|27.83|24.47|27.85|24.49|27.85|24.49|27.81|24.45|0
1646712500000|2022-03-08 04:08:20|27.88|24.52|27.86|24.5|27.88|24.52|27.86|24.5|0
1646712510000|2022-03-08 04:08:30|27.89|24.53|27.94|24.58|27.94|24.58|27.89|24.53|0
1646712520000|2022-03-08 04:08:40|27.92|24.56|27.89|24.53|27.92|24.56|27.89|24.53|0
1646712530000|2022-03-08 04:08:50|27.91|24.55|27.91|24.55|27.91|24.55|27.91|24.55|0
1646712540000|2022-03-08 04:09:00|27.89|24.53|27.86|24.5|27.89|24.53|27.86|24.5|0
1646712550000|2022-03-08 04:09:10|27.85|24.49|27.89|24.53|27.89|24.53|27.85|24.49|0
1646712560000|2022-03-08 04:09:20|27.86|24.5|27.89|24.53|27.89|24.53|27.85|24.49|0
1646712570000|2022-03-08 04:09:30|27.88|24.52|27.86|24.5|27.88|24.52|27.86|24.5|0
1646712580000|2022-03-08 04:09:40|27.88|24.52|27.88|24.52|27.88|24.52|27.88|24.52|0
1646712590000|2022-03-08 04:09:50|27.89|24.53|27.88|24.52|27.89|24.53|27.88|24.52|0
1646712600000|2022-03-08 04:10:00|27.86|24.5|27.83|24.47|27.86|24.5|27.83|24.47|0
1646712610000|2022-03-08 04:10:10|27.81|24.45|27.8|24.44|27.81|24.45|27.8|24.44|0
1646712620000|2022-03-08 04:10:20|27.78|24.42|27.77|24.41|27.78|24.42|27.77|24.41|0
1646712630000|2022-03-08 04:10:30|27.72|24.36|27.69|24.33|27.72|24.36|27.69|24.33|0
1646712640000|2022-03-08 04:10:40|27.61|24.25|27.53|24.17|27.61|24.25|27.53|24.17|0
1646712650000|2022-03-08 04:10:50|27.6|24.24|27.6|24.24|27.6|24.24|27.6|24.24|0
1646712660000|2022-03-08 04:11:00|27.63|24.27|27.56|24.2|27.63|24.27|27.56|24.2|0
1646712670000|2022-03-08 04:11:10|27.63|24.27|27.6|24.24|27.63|24.27|27.6|24.24|0
1646712680000|2022-03-08 04:11:20|27.58|24.22|27.58|24.22|27.58|24.22|27.58|24.22|0
1646712690000|2022-03-08 04:11:30|27.56|24.2|27.59|24.23|27.59|24.23|27.56|24.2|0
1646712700000|2022-03-08 04:11:40|27.58|24.22|27.53|24.17|27.59|24.23|27.53|24.17|0
1646712710000|2022-03-08 04:11:50|27.52|24.16|27.49|24.13|27.53|24.17|27.47|24.11|0
1646712720000|2022-03-08 04:12:00|27.52|24.16|27.63|24.27|27.63|24.27|27.5|24.14|0
1646712730000|2022-03-08 04:12:10|27.66|24.3|27.64|24.28|27.66|24.3|27.64|24.28|0
1646712740000|2022-03-08 04:12:20|27.66|24.3|27.63|24.27|27.66|24.3|27.63|24.27|0
1646712750000|2022-03-08 04:12:30|27.59|24.23|27.63|24.27|27.64|24.28|27.59|24.23|0
1646712760000|2022-03-08 04:12:40|27.61|24.25|27.63|24.27|27.66|24.3|27.61|24.25|0
1646712770000|2022-03-08 04:12:50|27.61|24.25|27.67|24.31|27.67|24.31|27.61|24.25|0
1646712780000|2022-03-08 04:13:00|27.69|24.33|27.66|24.3|27.69|24.33|27.66|24.3|0
1646712790000|2022-03-08 04:13:10|27.58|24.22|27.58|24.22|27.59|24.23|27.58|24.22|0
1646712800000|2022-03-08 04:13:20|27.52|24.16|27.53|24.17|27.55|24.19|27.48|24.12|0
1646712810000|2022-03-08 04:13:30|27.58|24.22|27.55|24.19|27.58|24.22|27.55|24.19|0
1646712820000|2022-03-08 04:13:40|27.61|24.25|27.64|24.28|27.64|24.28|27.61|24.25|0
1646712830000|2022-03-08 04:13:50|27.59|24.23|27.61|24.25|27.61|24.25|27.56|24.2|0
1646712840000|2022-03-08 04:14:00|27.66|24.3|27.64|24.28|27.7|24.34|27.64|24.28|0
1646712850000|2022-03-08 04:14:10|27.69|24.33|27.73|24.37|27.75|24.39|27.69|24.33|0
1646712860000|2022-03-08 04:14:20|27.72|24.36|27.75|24.39|27.75|24.39|27.72|24.36|0
1646712870000|2022-03-08 04:14:30|27.69|24.33|27.7|24.34|27.72|24.36|27.69|24.33|0
1646712880000|2022-03-08 04:14:40|27.69|24.33|27.64|24.28|27.69|24.33|27.64|24.28|0
1646712890000|2022-03-08 04:14:50|27.66|24.3|27.63|24.27|27.66|24.3|27.61|24.25|0
1646712900000|2022-03-08 04:15:00|27.61|24.25|27.52|24.16|27.61|24.25|27.52|24.16|0
1646712910000|2022-03-08 04:15:10|27.47|24.11|27.52|24.16|27.52|24.16|27.47|24.11|0
1646712920000|2022-03-08 04:15:20|27.53|24.17|27.53|24.17|27.58|24.22|27.53|24.17|0
1646712930000|2022-03-08 04:15:30|27.52|24.16|27.55|24.19|27.56|24.2|27.52|24.16|0
1646712940000|2022-03-08 04:15:40|27.58|24.22|27.67|24.31|27.69|24.33|27.58|24.22|0
1646712950000|2022-03-08 04:15:50|27.64|24.28|27.66|24.3|27.7|24.34|27.64|24.28|0
1646712960000|2022-03-08 04:16:00|27.69|24.33|27.7|24.34|27.7|24.34|27.66|24.3|0
1646712970000|2022-03-08 04:16:10|27.75|24.39|27.75|24.39|27.75|24.39|27.75|24.39|0
1646712980000|2022-03-08 04:16:20|27.72|24.36|27.67|24.31|27.72|24.36|27.67|24.31|0
1646712990000|2022-03-08 04:16:30|27.64|24.28|27.58|24.22|27.64|24.28|27.58|24.22|0
1646713000000|2022-03-08 04:16:40|27.56|24.2|27.59|24.23|27.59|24.23|27.55|24.19|0
1646713010000|2022-03-08 04:16:50|27.61|24.25|27.66|24.3|27.69|24.33|27.61|24.25|0
1646713020000|2022-03-08 04:17:00|27.69|24.33|27.64|24.28|27.69|24.33|27.59|24.23|0
1646713030000|2022-03-08 04:17:10|27.62|24.26|27.59|24.23|27.62|24.26|27.59|24.23|0
1646713040000|2022-03-08 04:17:20|27.58|24.22|27.55|24.19|27.58|24.22|27.5|24.14|0
1646713050000|2022-03-08 04:17:30|27.51|24.15|27.48|24.12|27.51|24.15|27.48|24.12|0
1646713060000|2022-03-08 04:17:40|27.5|24.14|27.55|24.19|27.56|24.2|27.5|24.14|0
1646713070000|2022-03-08 04:17:50|27.56|24.2|27.59|24.23|27.59|24.23|27.56|24.2|0
1646713080000|2022-03-08 04:18:00|27.61|24.25|27.55|24.19|27.61|24.25|27.53|24.17|0
1646713090000|2022-03-08 04:18:10|27.53|24.17|27.56|24.2|27.56|24.2|27.53|24.17|0
1646713100000|2022-03-08 04:18:20|27.55|24.19|27.48|24.12|27.55|24.19|27.48|24.12|0
1646713110000|2022-03-08 04:18:30|27.47|24.11|27.45|24.09|27.47|24.11|27.45|24.09|0
1646713120000|2022-03-08 04:18:40|27.38|24.02|27.34|23.98|27.39|24.03|27.34|23.98|0
1646713130000|2022-03-08 04:18:50|27.38|24.02|27.34|23.98|27.38|24.02|27.34|23.98|0
1646713140000|2022-03-08 04:19:00|27.33|23.97|27.33|23.97|27.34|23.98|27.33|23.97|0
1646713150000|2022-03-08 04:19:10|27.34|23.98|27.34|23.98|27.38|24.02|27.34|23.98|0
1646713160000|2022-03-08 04:19:20|27.39|24.03|27.53|24.17|27.53|24.17|27.39|24.03|0
1646713170000|2022-03-08 04:19:30|27.56|24.2|27.65|24.29|27.65|24.29|27.56|24.2|0
1646713180000|2022-03-08 04:19:40|27.61|24.25|27.61|24.25|27.62|24.26|27.59|24.23|0
1646713190000|2022-03-08 04:19:50|27.58|24.22|27.62|24.26|27.62|24.26|27.56|24.2|0
1646713200000|2022-03-08 04:20:00|27.51|24.15|27.58|24.22|27.58|24.22|27.51|24.15|0
1646713210000|2022-03-08 04:20:10|27.56|24.2|27.56|24.2|27.56|24.2|27.55|24.19|0
1646713220000|2022-03-08 04:20:20|27.59|24.23|27.65|24.29|27.65|24.29|27.59|24.23|0
1646713230000|2022-03-08 04:20:30|27.64|24.28|27.61|24.25|27.64|24.28|27.59|24.23|0
1646713240000|2022-03-08 04:20:40|27.62|24.26|27.5|24.14|27.64|24.28|27.5|24.14|0
1646713250000|2022-03-08 04:20:50|27.48|24.12|27.31|23.95|27.48|24.12|27.31|23.95|0
1646713260000|2022-03-08 04:21:00|27.34|23.98|27.41|24.05|27.41|24.05|27.34|23.98|0
1646713270000|2022-03-08 04:21:10|27.47|24.11|27.44|24.08|27.47|24.11|27.41|24.05|0
1646713280000|2022-03-08 04:21:20|27.42|24.06|27.39|24.03|27.42|24.06|27.37|24.01|0
1646713290000|2022-03-08 04:21:30|27.41|24.05|27.37|24.01|27.44|24.08|27.37|24.01|0
1646713300000|2022-03-08 04:21:40|27.36|24|27.48|24.12|27.48|24.12|27.34|23.98|0
1646713310000|2022-03-08 04:21:50|27.45|24.09|27.51|24.15|27.51|24.15|27.45|24.09|0
1646713320000|2022-03-08 04:22:00|27.53|24.17|27.51|24.15|27.61|24.25|27.51|24.15|0
1646713330000|2022-03-08 04:22:10|27.44|24.08|27.47|24.11|27.47|24.11|27.44|24.08|0
1646713340000|2022-03-08 04:22:20|27.48|24.12|27.36|24|27.48|24.12|27.36|24|0
1646713350000|2022-03-08 04:22:30|27.37|24.01|27.37|24.01|27.37|24.01|27.36|24|0
1646713360000|2022-03-08 04:22:40|27.28|23.92|27.23|23.87|27.34|23.98|27.23|23.87|0
1646713370000|2022-03-08 04:22:50|27.25|23.89|27.16|23.8|27.25|23.89|27.16|23.8|0
1646713380000|2022-03-08 04:23:00|27.17|23.81|27.14|23.78|27.17|23.81|27.11|23.75|0
1646713390000|2022-03-08 04:23:10|27.13|23.77|27.14|23.78|27.14|23.78|27.13|23.77|0
1646713400000|2022-03-08 04:23:20|27.13|23.77|27.14|23.78|27.14|23.78|27.13|23.77|0
1646713410000|2022-03-08 04:23:30|27.1|23.74|27.1|23.74|27.1|23.74|27.1|23.74|0
1646713420000|2022-03-08 04:23:40|27.14|23.78|27.16|23.8|27.17|23.81|27.14|23.78|0
1646713430000|2022-03-08 04:23:50|27.14|23.78|27.1|23.74|27.14|23.78|27.1|23.74|0
1646713440000|2022-03-08 04:24:00|27.07|23.71|27.19|23.83|27.22|23.86|27.07|23.71|0
1646713450000|2022-03-08 04:24:10|27.2|23.84|26.97|23.61|27.2|23.84|26.97|23.61|0
1646713460000|2022-03-08 04:24:20|26.96|23.6|27|23.64|27.02|23.66|26.96|23.6|0
1646713470000|2022-03-08 04:24:30|27.05|23.69|27.07|23.71|27.07|23.71|27.04|23.68|0
1646713480000|2022-03-08 04:24:40|27.1|23.74|27.1|23.74|27.1|23.74|27.08|23.72|0
1646713490000|2022-03-08 04:24:50|27.13|23.77|27.16|23.8|27.16|23.8|27.13|23.77|0
1646713500000|2022-03-08 04:25:00|27.17|23.81|27.13|23.77|27.17|23.81|27.08|23.72|0
1646713510000|2022-03-08 04:25:10|27.11|23.75|27.14|23.78|27.14|23.78|27.11|23.75|0
1646713530000|2022-03-08 04:25:30|27.13|23.77|27.11|23.75|27.13|23.77|27.1|23.74|0
1646713540000|2022-03-08 04:25:40|27.13|23.77|27.14|23.78|27.14|23.78|27.1|23.74|0
1646713550000|2022-03-08 04:25:50|27.13|23.77|27.13|23.77|27.13|23.77|27.11|23.75|0
1646713560000|2022-03-08 04:26:00|27.14|23.78|27.08|23.72|27.14|23.78|27.08|23.72|0
1646713570000|2022-03-08 04:26:10|27.13|23.77|27.1|23.74|27.13|23.77|27.1|23.74|0
1646713580000|2022-03-08 04:26:20|27.11|23.75|27.16|23.8|27.16|23.8|27.11|23.75|0
1646713590000|2022-03-08 04:26:30|27.17|23.81|27.26|23.9|27.26|23.9|27.17|23.81|0
1646713600000|2022-03-08 04:26:40|27.25|23.89|27.19|23.83|27.25|23.89|27.19|23.83|0
1646713610000|2022-03-08 04:26:50|27.17|23.81|27.17|23.81|27.17|23.81|27.17|23.81|0
1646713620000|2022-03-08 04:27:00|27.19|23.83|27.2|23.84|27.2|23.84|27.14|23.78|0
1646713630000|2022-03-08 04:27:10|27.23|23.87|27.23|23.87|27.23|23.87|27.22|23.86|0
1646713640000|2022-03-08 04:27:20|27.22|23.86|27.17|23.81|27.23|23.87|27.17|23.81|0
1646713650000|2022-03-08 04:27:30|27.16|23.8|27.2|23.84|27.2|23.84|27.16|23.8|0
1646713660000|2022-03-08 04:27:40|27.22|23.86|27.23|23.87|27.23|23.87|27.22|23.86|0
1646713670000|2022-03-08 04:27:50|27.22|23.86|27.25|23.89|27.25|23.89|27.22|23.86|0
1646713680000|2022-03-08 04:28:00|27.22|23.86|27.34|23.98|27.34|23.98|27.22|23.86|0
1646713690000|2022-03-08 04:28:10|27.33|23.97|27.28|23.92|27.33|23.97|27.28|23.92|0
1646713700000|2022-03-08 04:28:20|27.29|23.93|27.29|23.93|27.29|23.93|27.28|23.92|0
1646713710000|2022-03-08 04:28:30|27.31|23.95|27.31|23.95|27.31|23.95|27.31|23.95|0
1646713720000|2022-03-08 04:28:40|27.33|23.97|27.33|23.97|27.33|23.97|27.33|23.97|0
1646713740000|2022-03-08 04:29:00|27.34|23.98|27.33|23.97|27.34|23.98|27.33|23.97|0
1646713750000|2022-03-08 04:29:10|27.31|23.95|27.29|23.93|27.31|23.95|27.29|23.93|0
1646713760000|2022-03-08 04:29:20|27.26|23.9|27.23|23.87|27.26|23.9|27.23|23.87|0
1646713770000|2022-03-08 04:29:30|27.25|23.89|27.23|23.87|27.25|23.89|27.23|23.87|0
1646713780000|2022-03-08 04:29:40|27.26|23.9|27.26|23.9|27.26|23.9|27.23|23.87|0
1646713790000|2022-03-08 04:29:50|27.28|23.92|27.28|23.92|27.28|23.92|27.28|23.92|0
1646713800000|2022-03-08 04:30:00|27.25|23.89|27.2|23.84|27.25|23.89|27.2|23.84|0
1646713810000|2022-03-08 04:30:10|27.23|23.87|27.34|23.98|27.34|23.98|27.23|23.87|0
1646713820000|2022-03-08 04:30:20|27.36|24|27.34|23.98|27.37|24.01|27.34|23.98|0
1646713830000|2022-03-08 04:30:30|27.32|23.96|27.28|23.92|27.32|23.96|27.28|23.92|0
1646713840000|2022-03-08 04:30:40|27.22|23.86|27.22|23.86|27.23|23.87|27.2|23.84|0
1646713850000|2022-03-08 04:30:50|27.25|23.89|27.25|23.89|27.25|23.89|27.19|23.83|0
1646713860000|2022-03-08 04:31:00|27.26|23.9|27.28|23.92|27.28|23.92|27.26|23.9|0
1646713870000|2022-03-08 04:31:10|27.26|23.9|27.23|23.87|27.28|23.92|27.23|23.87|0
1646713880000|2022-03-08 04:31:20|27.22|23.86|27.22|23.86|27.23|23.87|27.22|23.86|0
1646713890000|2022-03-08 04:31:30|27.23|23.87|27.23|23.87|27.25|23.89|27.23|23.87|0
1646713900000|2022-03-08 04:31:40|27.2|23.84|27.22|23.86|27.25|23.89|27.2|23.84|0
1646713910000|2022-03-08 04:31:50|27.25|23.89|27.36|24|27.36|24|27.25|23.89|0
1646713920000|2022-03-08 04:32:00|27.28|23.92|27.31|23.95|27.31|23.95|27.28|23.92|0
1646713930000|2022-03-08 04:32:10|27.28|23.92|27.29|23.93|27.29|23.93|27.28|23.92|0
1646713940000|2022-03-08 04:32:20|27.28|23.92|27.26|23.9|27.28|23.92|27.26|23.9|0
1646713950000|2022-03-08 04:32:30|27.31|23.95|27.29|23.93|27.31|23.95|27.29|23.93|0
1646713960000|2022-03-08 04:32:40|27.34|23.98|27.32|23.96|27.34|23.98|27.32|23.96|0
1646713970000|2022-03-08 04:32:50|27.34|23.98|27.32|23.96|27.34|23.98|27.32|23.96|0
1646713980000|2022-03-08 04:33:00|27.34|23.98|27.34|23.98|27.34|23.98|27.32|23.96|0
1646713990000|2022-03-08 04:33:10|27.32|23.96|27.32|23.96|27.32|23.96|27.32|23.96|0
1646714000000|2022-03-08 04:33:20|27.34|23.98|27.32|23.96|27.34|23.98|27.32|23.96|0
1646714010000|2022-03-08 04:33:30|27.34|23.98|27.34|23.98|27.34|23.98|27.31|23.95|0
1646714020000|2022-03-08 04:33:40|27.32|23.96|27.34|23.98|27.34|23.98|27.32|23.96|0
1646714030000|2022-03-08 04:33:50|27.32|23.96|27.34|23.98|27.34|23.98|27.32|23.96|0
1646714040000|2022-03-08 04:34:00|27.32|23.96|27.34|23.98|27.34|23.98|27.31|23.95|0
1646714050000|2022-03-08 04:34:10|27.31|23.95|27.23|23.87|27.32|23.96|27.23|23.87|0
1646714060000|2022-03-08 04:34:20|27.22|23.86|27.28|23.92|27.28|23.92|27.22|23.86|0
1646714070000|2022-03-08 04:34:30|27.31|23.95|27.23|23.87|27.31|23.95|27.23|23.87|0
1646714080000|2022-03-08 04:34:40|27.11|23.75|27.14|23.78|27.14|23.78|27.11|23.75|0
1646714090000|2022-03-08 04:34:50|27.26|23.9|27.19|23.83|27.28|23.92|27.19|23.83|0
1646714100000|2022-03-08 04:35:00|27.17|23.81|27.32|23.96|27.32|23.96|27.17|23.81|0
1646714110000|2022-03-08 04:35:10|27.29|23.93|27.29|23.93|27.31|23.95|27.29|23.93|0
1646714120000|2022-03-08 04:35:20|27.31|23.95|27.34|23.98|27.34|23.98|27.31|23.95|0
1646714130000|2022-03-08 04:35:30|27.31|23.95|27.29|23.93|27.31|23.95|27.28|23.92|0
1646714140000|2022-03-08 04:35:40|27.28|23.92|27.31|23.95|27.31|23.95|27.28|23.92|0
1646714150000|2022-03-08 04:35:50|27.29|23.93|27.32|23.96|27.32|23.96|27.29|23.93|0
1646714160000|2022-03-08 04:36:00|27.29|23.93|27.28|23.92|27.29|23.93|27.28|23.92|0
1646714170000|2022-03-08 04:36:10|27.26|23.9|27.29|23.93|27.29|23.93|27.26|23.9|0
1646714180000|2022-03-08 04:36:20|27.23|23.87|27.2|23.84|27.23|23.87|27.2|23.84|0
1646714190000|2022-03-08 04:36:30|27.22|23.86|27.26|23.9|27.26|23.9|27.22|23.86|0
1646714200000|2022-03-08 04:36:40|27.25|23.89|27.26|23.9|27.26|23.9|27.25|23.89|0
1646714210000|2022-03-08 04:36:50|27.22|23.86|27.26|23.9|27.26|23.9|27.22|23.86|0
1646714220000|2022-03-08 04:37:00|27.25|23.89|27.12|23.76|27.25|23.89|27.12|23.76|0
1646714230000|2022-03-08 04:37:10|27.09|23.73|27.05|23.69|27.09|23.73|27.05|23.69|0
1646714240000|2022-03-08 04:37:20|27.02|23.66|27|23.64|27.02|23.66|27|23.64|0
1646714250000|2022-03-08 04:37:30|27.02|23.66|27.08|23.72|27.08|23.72|27.02|23.66|0
1646714260000|2022-03-08 04:37:40|27.09|23.73|26.98|23.62|27.09|23.73|26.98|23.62|0
1646714270000|2022-03-08 04:37:50|26.85|23.49|26.85|23.49|26.85|23.49|26.82|23.46|0
1646714280000|2022-03-08 04:38:00|26.86|23.5|26.95|23.59|26.95|23.59|26.86|23.5|0
1646714290000|2022-03-08 04:38:10|26.88|23.52|26.88|23.52|26.88|23.52|26.88|23.52|0
1646714300000|2022-03-08 04:38:20|26.86|23.5|26.91|23.55|26.91|23.55|26.86|23.5|0
1646714310000|2022-03-08 04:38:30|26.94|23.58|26.94|23.58|26.97|23.61|26.94|23.58|0
1646714320000|2022-03-08 04:38:40|26.97|23.61|26.95|23.59|26.97|23.61|26.95|23.59|0
1646714330000|2022-03-08 04:38:50|26.97|23.61|26.98|23.62|26.98|23.62|26.97|23.61|0
1646714340000|2022-03-08 04:39:00|27|23.64|27.08|23.72|27.08|23.72|26.97|23.61|0
1646714350000|2022-03-08 04:39:10|27.09|23.73|27.11|23.75|27.11|23.75|27.08|23.72|0
1646714360000|2022-03-08 04:39:20|27.06|23.7|27.05|23.69|27.06|23.7|27.05|23.69|0
1646714370000|2022-03-08 04:39:30|27.06|23.7|27.03|23.67|27.08|23.72|27.03|23.67|0
1646714380000|2022-03-08 04:39:40|27.06|23.7|27.09|23.73|27.09|23.73|27.06|23.7|0
1646714390000|2022-03-08 04:39:50|27.08|23.72|27.09|23.73|27.09|23.73|27.08|23.72|0
1646714400000|2022-03-08 04:40:00|27.06|23.7|27.11|23.75|27.11|23.75|27.06|23.7|0
1646714410000|2022-03-08 04:40:10|26.94|23.58|26.97|23.61|26.97|23.61|26.94|23.58|0
1646714420000|2022-03-08 04:40:20|27.06|23.7|27.05|23.69|27.06|23.7|27.05|23.69|0
1646714430000|2022-03-08 04:40:30|27.06|23.7|27.01|23.65|27.06|23.7|27.01|23.65|0
1646714440000|2022-03-08 04:40:40|27|23.64|26.92|23.56|27.03|23.67|26.91|23.55|0
1646714450000|2022-03-08 04:40:50|26.94|23.58|26.88|23.52|26.94|23.58|26.88|23.52|0
1646714460000|2022-03-08 04:41:00|26.98|23.62|27.09|23.73|27.09|23.73|26.98|23.62|0
1646714470000|2022-03-08 04:41:10|27.06|23.7|27.01|23.65|27.06|23.7|27|23.64|0
1646714480000|2022-03-08 04:41:20|27|23.64|27.03|23.67|27.04|23.68|27|23.64|0
1646714490000|2022-03-08 04:41:30|27.04|23.68|26.92|23.56|27.04|23.68|26.92|23.56|0
1646714500000|2022-03-08 04:41:40|26.91|23.55|26.97|23.61|26.97|23.61|26.91|23.55|0
1646714510000|2022-03-08 04:41:50|27.01|23.65|27.01|23.65|27.01|23.65|27.01|23.65|0
1646714520000|2022-03-08 04:42:00|27.03|23.67|27.03|23.67|27.03|23.67|27.03|23.67|0
1646714530000|2022-03-08 04:42:10|27.01|23.65|27.04|23.68|27.04|23.68|27.01|23.65|0
1646714540000|2022-03-08 04:42:20|27.06|23.7|27.06|23.7|27.06|23.7|27.06|23.7|0
1646714550000|2022-03-08 04:42:30|27.04|23.68|27.08|23.72|27.08|23.72|27.04|23.68|0
1646714560000|2022-03-08 04:42:40|27.07|23.71|27.04|23.68|27.07|23.71|27.01|23.65|0
1646714570000|2022-03-08 04:42:50|27.06|23.7|27.12|23.76|27.12|23.76|27.04|23.68|0
1646714580000|2022-03-08 04:43:00|27.15|23.79|27.21|23.85|27.21|23.85|27.15|23.79|0
1646714590000|2022-03-08 04:43:10|27.2|23.84|27.21|23.85|27.21|23.85|27.2|23.84|0
1646714600000|2022-03-08 04:43:20|27.2|23.84|27.24|23.88|27.31|23.95|27.2|23.84|0
1646714610000|2022-03-08 04:43:30|27.23|23.87|27.26|23.9|27.26|23.9|27.23|23.87|0
1646714620000|2022-03-08 04:43:40|27.24|23.88|27.32|23.96|27.32|23.96|27.24|23.88|0
1646714630000|2022-03-08 04:43:50|27.34|23.98|27.34|23.98|27.34|23.98|27.32|23.96|0
1646714640000|2022-03-08 04:44:00|27.32|23.96|27.31|23.95|27.34|23.98|27.31|23.95|0
1646714650000|2022-03-08 04:44:10|27.26|23.9|27.23|23.87|27.28|23.92|27.23|23.87|0
1646714660000|2022-03-08 04:44:20|27.18|23.82|27.18|23.82|27.21|23.85|27.14|23.78|0
1646714670000|2022-03-08 04:44:30|27.14|23.78|27.09|23.73|27.14|23.78|27.09|23.73|0
1646714680000|2022-03-08 04:44:40|27.06|23.7|27.09|23.73|27.09|23.73|27.06|23.7|0
1646714690000|2022-03-08 04:44:50|27.07|23.71|27.09|23.73|27.09|23.73|27.06|23.7|0
1646714700000|2022-03-08 04:45:00|27.07|23.71|27.03|23.67|27.07|23.71|27|23.64|0
1646714710000|2022-03-08 04:45:10|26.91|23.55|26.8|23.44|26.91|23.55|26.77|23.41|0
1646714720000|2022-03-08 04:45:20|26.85|23.49|26.83|23.47|26.85|23.49|26.82|23.46|0
1646714730000|2022-03-08 04:45:30|26.86|23.5|26.95|23.59|26.97|23.61|26.86|23.5|0
1646714740000|2022-03-08 04:45:40|27.03|23.67|27.01|23.65|27.03|23.67|26.95|23.59|0
1646714750000|2022-03-08 04:45:50|27.03|23.67|27.06|23.7|27.06|23.7|27|23.64|0
1646714760000|2022-03-08 04:46:00|27|23.64|26.94|23.58|27|23.64|26.94|23.58|0
1646714770000|2022-03-08 04:46:10|26.95|23.59|26.92|23.56|26.95|23.59|26.92|23.56|0
1646714780000|2022-03-08 04:46:20|26.94|23.58|26.89|23.53|26.94|23.58|26.89|23.53|0
1646714790000|2022-03-08 04:46:30|26.83|23.47|26.91|23.55|26.91|23.55|26.83|23.47|0
1646714800000|2022-03-08 04:46:40|26.89|23.53|26.89|23.53|26.89|23.53|26.89|23.53|0
1646714810000|2022-03-08 04:46:50|26.95|23.59|27|23.64|27|23.64|26.95|23.59|0
1646714820000|2022-03-08 04:47:00|26.95|23.59|26.98|23.62|26.98|23.62|26.95|23.59|0
1646714830000|2022-03-08 04:47:10|26.92|23.56|26.92|23.56|26.92|23.56|26.92|23.56|0
1646714840000|2022-03-08 04:47:20|26.95|23.59|26.92|23.56|26.95|23.59|26.91|23.55|0
1646714850000|2022-03-08 04:47:30|26.91|23.55|26.88|23.52|26.91|23.55|26.88|23.52|0
1646714860000|2022-03-08 04:47:40|26.89|23.53|26.83|23.47|26.89|23.53|26.83|23.47|0
1646714870000|2022-03-08 04:47:50|26.86|23.5|26.86|23.5|26.92|23.56|26.86|23.5|0
1646714880000|2022-03-08 04:48:00|26.88|23.52|26.92|23.56|26.92|23.56|26.88|23.52|0
1646714890000|2022-03-08 04:48:10|26.89|23.53|26.84|23.48|26.89|23.53|26.84|23.48|0
1646714900000|2022-03-08 04:48:20|26.86|23.5|26.92|23.56|26.92|23.56|26.86|23.5|0
1646714910000|2022-03-08 04:48:30|26.94|23.58|27|23.64|27.01|23.65|26.94|23.58|0
1646714920000|2022-03-08 04:48:40|26.98|23.62|26.92|23.56|26.98|23.62|26.91|23.55|0
1646714930000|2022-03-08 04:48:50|26.91|23.55|26.95|23.59|26.95|23.59|26.91|23.55|0
1646714940000|2022-03-08 04:49:00|26.97|23.61|26.98|23.62|27|23.64|26.97|23.61|0
1646714950000|2022-03-08 04:49:10|27.04|23.68|27.04|23.68|27.04|23.68|27.03|23.67|0
1646714960000|2022-03-08 04:49:20|27.01|23.65|26.98|23.62|27.01|23.65|26.98|23.62|0
1646714970000|2022-03-08 04:49:30|26.97|23.61|27.01|23.65|27.01|23.65|26.97|23.61|0
1646714980000|2022-03-08 04:49:40|26.95|23.59|26.97|23.61|26.97|23.61|26.91|23.55|0
1646714990000|2022-03-08 04:49:50|27|23.64|26.91|23.55|27|23.64|26.91|23.55|0
1646715000000|2022-03-08 04:50:00|26.95|23.59|26.97|23.61|26.97|23.61|26.94|23.58|0
1646715010000|2022-03-08 04:50:10|26.95|23.59|26.92|23.56|26.95|23.59|26.92|23.56|0
1646715020000|2022-03-08 04:50:20|26.94|23.58|26.98|23.62|26.98|23.62|26.94|23.58|0
1646715030000|2022-03-08 04:50:30|26.95|23.59|27.01|23.65|27.01|23.65|26.92|23.56|0
1646715040000|2022-03-08 04:50:40|27|23.64|27.06|23.7|27.06|23.7|27|23.64|0
1646715050000|2022-03-08 04:50:50|27.09|23.73|27.06|23.7|27.09|23.73|27.04|23.68|0
1646715060000|2022-03-08 04:51:00|27.04|23.68|27.04|23.68|27.06|23.7|27.04|23.68|0
1646715070000|2022-03-08 04:51:10|27.12|23.76|27.06|23.7|27.12|23.76|27.06|23.7|0
1646715080000|2022-03-08 04:51:20|27.04|23.68|27.01|23.65|27.06|23.7|27.01|23.65|0
1646715090000|2022-03-08 04:51:30|27.06|23.7|27.04|23.68|27.06|23.7|27.03|23.67|0
1646715100000|2022-03-08 04:51:40|27.06|23.7|27.1|23.74|27.12|23.76|27.06|23.7|0
1646715110000|2022-03-08 04:51:50|27.09|23.73|27.04|23.68|27.09|23.73|27.04|23.68|0
1646715120000|2022-03-08 04:52:00|27.06|23.7|26.98|23.62|27.06|23.7|26.97|23.61|0
1646715130000|2022-03-08 04:52:10|27.01|23.65|27.01|23.65|27.01|23.65|26.97|23.61|0
1646715140000|2022-03-08 04:52:20|26.92|23.56|26.98|23.62|26.98|23.62|26.92|23.56|0
1646715150000|2022-03-08 04:52:30|27|23.64|26.98|23.62|27.01|23.65|26.98|23.62|0
1646715160000|2022-03-08 04:52:40|26.97|23.61|26.97|23.61|26.97|23.61|26.97|23.61|0
1646715170000|2022-03-08 04:52:50|26.93|23.57|27|23.64|27|23.64|26.93|23.57|0
1646715180000|2022-03-08 04:53:00|27.03|23.67|27.03|23.67|27.03|23.67|27.03|23.67|0
1646715190000|2022-03-08 04:53:10|27.04|23.68|27.04|23.68|27.06|23.7|27.04|23.68|0
1646715200000|2022-03-08 04:53:20|27.03|23.67|27.03|23.67|27.03|23.67|27.03|23.67|0
1646715210000|2022-03-08 04:53:30|27.01|23.65|27|23.64|27.01|23.65|26.97|23.61|0
1646715220000|2022-03-08 04:53:40|27.01|23.65|26.97|23.61|27.01|23.65|26.97|23.61|0
1646715230000|2022-03-08 04:53:50|26.93|23.57|26.97|23.61|26.97|23.61|26.93|23.57|0
1646715240000|2022-03-08 04:54:00|27|23.64|27.03|23.67|27.04|23.68|27|23.64|0
1646715250000|2022-03-08 04:54:10|27.01|23.65|27.03|23.67|27.04|23.68|27.01|23.65|0
1646715260000|2022-03-08 04:54:20|27.04|23.68|27.01|23.65|27.04|23.68|27.01|23.65|0
1646715270000|2022-03-08 04:54:30|27.03|23.67|27.04|23.68|27.04|23.68|27.03|23.67|0
1646715280000|2022-03-08 04:54:40|27.03|23.67|27|23.64|27.03|23.67|27|23.64|0
1646715290000|2022-03-08 04:54:50|27.04|23.68|27.04|23.68|27.04|23.68|27.04|23.68|0
1646715300000|2022-03-08 04:55:00|27.03|23.67|27.03|23.67|27.03|23.67|27.03|23.67|0
1646715310000|2022-03-08 04:55:10|27.01|23.65|27.03|23.67|27.04|23.68|27|23.64|0
1646715320000|2022-03-08 04:55:20|27.01|23.65|27.01|23.65|27.01|23.65|27.01|23.65|0
1646715330000|2022-03-08 04:55:30|27.03|23.67|27.04|23.68|27.06|23.7|27.03|23.67|0
1646715340000|2022-03-08 04:55:40|27.03|23.67|27.03|23.67|27.03|23.67|26.98|23.62|0
1646715350000|2022-03-08 04:55:50|27.06|23.7|27.12|23.76|27.12|23.76|27.03|23.67|0
1646715360000|2022-03-08 04:56:00|27.09|23.73|27.06|23.7|27.09|23.73|27.06|23.7|0
1646715370000|2022-03-08 04:56:10|27.03|23.67|27.04|23.68|27.04|23.68|27.01|23.65|0
1646715380000|2022-03-08 04:56:20|27.06|23.7|27.07|23.71|27.07|23.71|27.06|23.7|0
1646715390000|2022-03-08 04:56:30|27.04|23.68|27.07|23.71|27.07|23.71|27.04|23.68|0
1646715400000|2022-03-08 04:56:40|27.12|23.76|27.07|23.71|27.12|23.76|27.07|23.71|0
1646715410000|2022-03-08 04:56:50|27.1|23.74|27.1|23.74|27.1|23.74|27.09|23.73|0
1646715420000|2022-03-08 04:57:00|27.09|23.73|27.03|23.67|27.09|23.73|27.03|23.67|0
1646715430000|2022-03-08 04:57:10|27.04|23.68|26.95|23.59|27.04|23.68|26.87|23.51|0
1646715440000|2022-03-08 04:57:20|26.96|23.6|26.98|23.62|26.98|23.62|26.96|23.6|0
1646715450000|2022-03-08 04:57:30|26.96|23.6|26.98|23.62|26.99|23.63|26.96|23.6|0
1646715460000|2022-03-08 04:57:40|26.99|23.63|27.04|23.68|27.04|23.68|26.99|23.63|0
1646715470000|2022-03-08 04:57:50|27.03|23.67|27.07|23.71|27.07|23.71|27.03|23.67|0
1646715480000|2022-03-08 04:58:00|27.18|23.82|27.22|23.86|27.22|23.86|27.18|23.82|0
1646715490000|2022-03-08 04:58:10|27.24|23.88|27.24|23.88|27.25|23.89|27.22|23.86|0
1646715500000|2022-03-08 04:58:20|27.27|23.91|27.24|23.88|27.27|23.91|27.24|23.88|0
1646715510000|2022-03-08 04:58:30|27.22|23.86|27.21|23.85|27.24|23.88|27.21|23.85|0
1646715520000|2022-03-08 04:58:40|27.22|23.86|27.21|23.85|27.22|23.86|27.19|23.83|0
1646715530000|2022-03-08 04:58:50|27.12|23.76|27.1|23.74|27.13|23.77|27.09|23.73|0
1646715540000|2022-03-08 04:59:00|27.13|23.77|27.15|23.79|27.15|23.79|27.1|23.74|0
1646715550000|2022-03-08 04:59:10|27.13|23.77|27.13|23.77|27.13|23.77|27.1|23.74|0
1646715560000|2022-03-08 04:59:20|27.18|23.82|27.09|23.73|27.18|23.82|27.09|23.73|0
1646715570000|2022-03-08 04:59:30|27.04|23.68|27.07|23.71|27.07|23.71|27.02|23.66|0
1646715580000|2022-03-08 04:59:40|27.06|23.7|27.09|23.73|27.09|23.73|27.06|23.7|0
1646715590000|2022-03-08 04:59:50|27.07|23.71|27.06|23.7|27.07|23.71|27.06|23.7|0
1646715600000|2022-03-08 05:00:00|27.01|23.65|26.72|23.36|27.01|23.65|26.72|23.36|0
1646715610000|2022-03-08 05:00:10|26.76|23.4|26.93|23.57|26.93|23.57|26.76|23.4|0
1646715620000|2022-03-08 05:00:20|26.92|23.56|26.83|23.47|26.92|23.56|26.83|23.47|0
1646715630000|2022-03-08 05:00:30|26.84|23.48|26.84|23.48|26.86|23.5|26.81|23.45|0
1646715640000|2022-03-08 05:00:40|26.87|23.51|26.89|23.53|26.89|23.53|26.87|23.51|0
1646715650000|2022-03-08 05:00:50|26.92|23.56|26.93|23.57|26.95|23.59|26.9|23.54|0
1646715660000|2022-03-08 05:01:00|26.95|23.59|27.02|23.66|27.02|23.66|26.95|23.59|0
1646715670000|2022-03-08 05:01:10|27.01|23.65|27.02|23.66|27.02|23.66|27.01|23.65|0
1646715680000|2022-03-08 05:01:20|26.99|23.63|26.99|23.63|26.99|23.63|26.99|23.63|0
1646715690000|2022-03-08 05:01:30|27.01|23.65|27.02|23.66|27.02|23.66|27.01|23.65|0
1646715700000|2022-03-08 05:01:40|26.96|23.6|26.84|23.48|26.96|23.6|26.84|23.48|0
1646715710000|2022-03-08 05:01:50|26.75|23.39|26.69|23.33|26.75|23.39|26.69|23.33|0
1646715720000|2022-03-08 05:02:00|26.72|23.36|26.78|23.42|26.78|23.42|26.72|23.36|0
1646715730000|2022-03-08 05:02:10|26.76|23.4|26.87|23.51|26.87|23.51|26.76|23.4|0
1646715740000|2022-03-08 05:02:20|26.92|23.56|27.01|23.65|27.01|23.65|26.89|23.53|0
1646715750000|2022-03-08 05:02:30|26.99|23.63|26.92|23.56|27.01|23.65|26.92|23.56|0
1646715760000|2022-03-08 05:02:40|26.98|23.62|26.9|23.54|26.98|23.62|26.9|23.54|0
1646715770000|2022-03-08 05:02:50|26.96|23.6|27.01|23.65|27.01|23.65|26.96|23.6|0
1646715780000|2022-03-08 05:03:00|27.02|23.66|26.96|23.6|27.02|23.66|26.96|23.6|0
1646715790000|2022-03-08 05:03:10|26.98|23.62|26.98|23.62|27.02|23.66|26.98|23.62|0
1646715800000|2022-03-08 05:03:20|26.9|23.54|26.82|23.46|26.9|23.54|26.79|23.43|0
1646715810000|2022-03-08 05:03:30|26.84|23.48|26.98|23.62|26.98|23.62|26.84|23.48|0
1646715820000|2022-03-08 05:03:40|26.96|23.6|26.93|23.57|26.96|23.6|26.92|23.56|0
1646715830000|2022-03-08 05:03:50|26.95|23.59|26.95|23.59|26.95|23.59|26.92|23.56|0
1646715840000|2022-03-08 05:04:00|26.92|23.56|27.01|23.65|27.01|23.65|26.9|23.54|0
1646715850000|2022-03-08 05:04:10|26.98|23.62|27.01|23.65|27.02|23.66|26.98|23.62|0
1646715860000|2022-03-08 05:04:20|27.02|23.66|27.01|23.65|27.02|23.66|27.01|23.65|0
1646715870000|2022-03-08 05:04:30|27.02|23.66|27.02|23.66|27.02|23.66|27.02|23.66|0
1646715890000|2022-03-08 05:04:50|26.99|23.63|26.99|23.63|26.99|23.63|26.99|23.63|0
1646715900000|2022-03-08 05:05:00|27.02|23.66|26.98|23.62|27.02|23.66|26.98|23.62|0
1646715910000|2022-03-08 05:05:10|26.92|23.56|26.92|23.56|26.98|23.62|26.92|23.56|0
1646715920000|2022-03-08 05:05:20|26.93|23.57|27.02|23.66|27.02|23.66|26.93|23.57|0
1646715930000|2022-03-08 05:05:30|27.01|23.65|27.02|23.66|27.02|23.66|27.01|23.65|0
1646715940000|2022-03-08 05:05:40|27.05|23.69|27.28|23.92|27.28|23.92|27.05|23.69|0
1646715950000|2022-03-08 05:05:50|27.27|23.91|27.31|23.95|27.33|23.97|27.27|23.91|0
1646715960000|2022-03-08 05:06:00|27.34|23.98|27.34|23.98|27.34|23.98|27.25|23.89|0
1646715970000|2022-03-08 05:06:10|27.39|24.03|27.34|23.98|27.39|24.03|27.27|23.91|0
1646715980000|2022-03-08 05:06:20|27.33|23.97|27.31|23.95|27.38|24.02|27.31|23.95|0
1646715990000|2022-03-08 05:06:30|27.33|23.97|27.25|23.89|27.33|23.97|27.25|23.89|0
1646716000000|2022-03-08 05:06:40|27.28|23.92|27.28|23.92|27.3|23.94|27.24|23.88|0
1646716010000|2022-03-08 05:06:50|27.33|23.97|27.31|23.95|27.33|23.97|27.28|23.92|0
1646716020000|2022-03-08 05:07:00|27.27|23.91|27.07|23.71|27.27|23.91|27.07|23.71|0
1646716030000|2022-03-08 05:07:10|27.08|23.72|26.98|23.62|27.08|23.72|26.98|23.62|0
1646716040000|2022-03-08 05:07:20|26.87|23.51|26.75|23.39|26.87|23.51|26.75|23.39|0
1646716050000|2022-03-08 05:07:30|26.72|23.36|26.85|23.49|26.87|23.51|26.72|23.36|0
1646716060000|2022-03-08 05:07:40|26.81|23.45|26.76|23.4|26.82|23.46|26.76|23.4|0
1646716070000|2022-03-08 05:07:50|26.81|23.45|26.73|23.37|26.84|23.48|26.73|23.37|0
1646716080000|2022-03-08 05:08:00|26.7|23.34|26.69|23.33|26.72|23.36|26.69|23.33|0
1646716090000|2022-03-08 05:08:10|26.6|23.24|26.58|23.22|26.6|23.24|26.58|23.22|0
1646716100000|2022-03-08 05:08:20|26.57|23.21|26.54|23.18|26.57|23.21|26.48|23.12|0
1646716110000|2022-03-08 05:08:30|26.55|23.19|26.51|23.15|26.55|23.19|26.49|23.13|0
1646716120000|2022-03-08 05:08:40|26.54|23.18|26.58|23.22|26.58|23.22|26.54|23.18|0
1646716130000|2022-03-08 05:08:50|26.57|23.21|26.49|23.13|26.57|23.21|26.49|23.13|0
1646716140000|2022-03-08 05:09:00|26.48|23.12|26.49|23.13|26.51|23.15|26.48|23.12|0
1646716150000|2022-03-08 05:09:10|26.51|23.15|26.52|23.16|26.55|23.19|26.49|23.13|0
1646716160000|2022-03-08 05:09:20|26.54|23.18|26.58|23.22|26.58|23.22|26.54|23.18|0
1646716170000|2022-03-08 05:09:30|26.55|23.19|26.49|23.13|26.55|23.19|26.49|23.13|0
1646716180000|2022-03-08 05:09:40|26.54|23.18|26.45|23.09|26.54|23.18|26.45|23.09|0
1646716190000|2022-03-08 05:09:50|26.48|23.12|26.55|23.19|26.55|23.19|26.48|23.12|0
1646716200000|2022-03-08 05:10:00|26.57|23.21|26.52|23.16|26.57|23.21|26.51|23.15|0
1646716210000|2022-03-08 05:10:10|26.51|23.15|26.54|23.18|26.57|23.21|26.51|23.15|0
1646716220000|2022-03-08 05:10:20|26.57|23.21|26.51|23.15|26.57|23.21|26.51|23.15|0
1646716230000|2022-03-08 05:10:30|26.47|23.11|26.55|23.19|26.55|23.19|26.44|23.08|0
1646716240000|2022-03-08 05:10:40|26.54|23.18|26.63|23.27|26.63|23.27|26.54|23.18|0
1646716250000|2022-03-08 05:10:50|26.61|23.25|26.58|23.22|26.63|23.27|26.58|23.22|0
1646716260000|2022-03-08 05:11:00|26.6|23.24|26.6|23.24|26.61|23.25|26.6|23.24|0
1646716270000|2022-03-08 05:11:10|26.55|23.19|26.53|23.17|26.55|23.19|26.5|23.14|0
1646716280000|2022-03-08 05:11:20|26.49|23.13|26.44|23.08|26.49|23.13|26.44|23.08|0
1646716290000|2022-03-08 05:11:30|26.41|23.05|26.32|22.96|26.41|23.05|26.32|22.96|0
1646716300000|2022-03-08 05:11:40|26.37|23.01|26.37|23.01|26.37|23.01|26.37|23.01|0
1646716310000|2022-03-08 05:11:50|26.38|23.02|26.38|23.02|26.43|23.07|26.37|23.01|0
1646716320000|2022-03-08 05:12:00|26.37|23.01|26.53|23.17|26.53|23.17|26.37|23.01|0
1646716330000|2022-03-08 05:12:10|26.5|23.14|26.58|23.22|26.58|23.22|26.5|23.14|0
1646716340000|2022-03-08 05:12:20|26.59|23.23|26.61|23.25|26.61|23.25|26.58|23.22|0
1646716350000|2022-03-08 05:12:30|26.56|23.2|26.56|23.2|26.56|23.2|26.56|23.2|0
1646716360000|2022-03-08 05:12:40|26.47|23.11|26.58|23.22|26.58|23.22|26.47|23.11|0
1646716370000|2022-03-08 05:12:50|26.59|23.23|26.66|23.3|26.66|23.3|26.59|23.23|0
1646716380000|2022-03-08 05:13:00|26.64|23.28|26.7|23.34|26.7|23.34|26.64|23.28|0
1646716390000|2022-03-08 05:13:10|26.64|23.28|26.72|23.36|26.72|23.36|26.64|23.28|0
1646716400000|2022-03-08 05:13:20|26.7|23.34|26.72|23.36|26.72|23.36|26.69|23.33|0
1646716410000|2022-03-08 05:13:30|26.7|23.34|26.62|23.26|26.72|23.36|26.62|23.26|0
1646716420000|2022-03-08 05:13:40|26.61|23.25|26.72|23.36|26.72|23.36|26.61|23.25|0
1646716430000|2022-03-08 05:13:50|26.7|23.34|26.64|23.28|26.7|23.34|26.64|23.28|0
1646716440000|2022-03-08 05:14:00|26.65|23.29|26.65|23.29|26.75|23.39|26.65|23.29|0
1646716450000|2022-03-08 05:14:10|26.64|23.28|26.62|23.26|26.69|23.33|26.59|23.23|0
1646716460000|2022-03-08 05:14:20|26.69|23.33|26.75|23.39|26.75|23.39|26.69|23.33|0
1646716470000|2022-03-08 05:14:30|26.72|23.36|26.72|23.36|26.72|23.36|26.72|23.36|0
1646716480000|2022-03-08 05:14:40|26.7|23.34|26.72|23.36|26.72|23.36|26.68|23.32|0
1646716490000|2022-03-08 05:14:50|26.68|23.32|26.72|23.36|26.73|23.37|26.68|23.32|0
1646716500000|2022-03-08 05:15:00|26.64|23.28|26.78|23.42|26.78|23.42|26.64|23.28|0
1646716510000|2022-03-08 05:15:10|26.75|23.39|26.7|23.34|26.75|23.39|26.7|23.34|0
1646716520000|2022-03-08 05:15:20|26.62|23.26|26.64|23.28|26.68|23.32|26.62|23.26|0
1646716530000|2022-03-08 05:15:30|26.62|23.26|26.64|23.28|26.67|23.31|26.61|23.25|0
1646716540000|2022-03-08 05:15:40|26.62|23.26|26.65|23.29|26.65|23.29|26.62|23.26|0
1646716550000|2022-03-08 05:15:50|26.61|23.25|26.62|23.26|26.62|23.26|26.61|23.25|0
1646716560000|2022-03-08 05:16:00|26.56|23.2|26.62|23.26|26.62|23.26|26.56|23.2|0
1646716570000|2022-03-08 05:16:10|26.64|23.28|26.62|23.26|26.64|23.28|26.61|23.25|0
1646716580000|2022-03-08 05:16:20|26.7|23.34|26.65|23.29|26.7|23.34|26.65|23.29|0
1646716590000|2022-03-08 05:16:30|26.7|23.34|26.67|23.31|26.7|23.34|26.67|23.31|0
1646716600000|2022-03-08 05:16:40|26.64|23.28|26.67|23.31|26.7|23.34|26.64|23.28|0
1646716610000|2022-03-08 05:16:50|26.64|23.28|26.65|23.29|26.65|23.29|26.64|23.28|0
1646716620000|2022-03-08 05:17:00|26.67|23.31|26.7|23.34|26.7|23.34|26.65|23.29|0
1646716630000|2022-03-08 05:17:10|26.71|23.35|26.7|23.34|26.71|23.35|26.7|23.34|0
1646716640000|2022-03-08 05:17:20|26.74|23.38|26.7|23.34|26.74|23.38|26.7|23.34|0
1646716650000|2022-03-08 05:17:30|26.74|23.38|26.74|23.38|26.78|23.42|26.74|23.38|0
1646716660000|2022-03-08 05:17:40|26.76|23.4|26.81|23.45|26.81|23.45|26.76|23.4|0
1646716670000|2022-03-08 05:17:50|26.78|23.42|26.73|23.37|26.81|23.45|26.73|23.37|0
1646716680000|2022-03-08 05:18:00|26.7|23.34|26.73|23.37|26.73|23.37|26.68|23.32|0
1646716690000|2022-03-08 05:18:10|26.71|23.35|26.67|23.31|26.74|23.38|26.67|23.31|0
1646716700000|2022-03-08 05:18:20|26.68|23.32|26.67|23.31|26.68|23.32|26.67|23.31|0
1646716710000|2022-03-08 05:18:30|26.68|23.32|26.76|23.4|26.76|23.4|26.68|23.32|0
1646716720000|2022-03-08 05:18:40|26.77|23.41|26.74|23.38|26.77|23.41|26.74|23.38|0
1646716730000|2022-03-08 05:18:50|26.76|23.4|26.76|23.4|26.77|23.41|26.74|23.38|0
1646716740000|2022-03-08 05:19:00|26.77|23.41|26.76|23.4|26.81|23.45|26.76|23.4|0
1646716750000|2022-03-08 05:19:10|26.77|23.41|26.77|23.41|26.81|23.45|26.77|23.41|0
1646716760000|2022-03-08 05:19:20|26.76|23.4|26.8|23.44|26.8|23.44|26.76|23.4|0
1646716770000|2022-03-08 05:19:30|26.77|23.41|26.77|23.41|26.79|23.43|26.77|23.41|0
1646716780000|2022-03-08 05:19:40|26.74|23.38|26.67|23.31|26.74|23.38|26.67|23.31|0
1646716790000|2022-03-08 05:19:50|26.7|23.34|26.7|23.34|26.7|23.34|26.68|23.32|0
1646716800000|2022-03-08 05:20:00|26.71|23.35|26.73|23.37|26.73|23.37|26.61|23.25|0
1646716810000|2022-03-08 05:20:10|26.68|23.32|26.7|23.34|26.7|23.34|26.68|23.32|0
1646716820000|2022-03-08 05:20:20|26.71|23.35|26.67|23.31|26.71|23.35|26.67|23.31|0
1646716830000|2022-03-08 05:20:30|26.65|23.29|26.61|23.25|26.65|23.29|26.59|23.23|0
1646716840000|2022-03-08 05:20:40|26.59|23.23|26.58|23.22|26.59|23.23|26.56|23.2|0
1646716850000|2022-03-08 05:20:50|26.56|23.2|26.58|23.22|26.58|23.22|26.49|23.13|0
1646716860000|2022-03-08 05:21:00|26.52|23.16|26.52|23.16|26.55|23.19|26.5|23.14|0
1646716870000|2022-03-08 05:21:10|26.5|23.14|26.49|23.13|26.52|23.16|26.49|23.13|0
1646716880000|2022-03-08 05:21:20|26.46|23.1|26.49|23.13|26.5|23.14|26.46|23.1|0
1646716890000|2022-03-08 05:21:30|26.44|23.08|26.49|23.13|26.49|23.13|26.44|23.08|0
1646716900000|2022-03-08 05:21:40|26.46|23.1|26.49|23.13|26.49|23.13|26.46|23.1|0
1646716910000|2022-03-08 05:21:50|26.47|23.11|26.49|23.13|26.49|23.13|26.44|23.08|0
1646716920000|2022-03-08 05:22:00|26.47|23.11|26.41|23.05|26.47|23.11|26.38|23.02|0
1646716930000|2022-03-08 05:22:10|26.37|23.01|26.37|23.01|26.37|23.01|26.37|23.01|0
1646716940000|2022-03-08 05:22:20|26.35|22.99|26.32|22.96|26.37|23.01|26.32|22.96|0
1646716950000|2022-03-08 05:22:30|26.34|22.98|26.34|22.98|26.35|22.99|26.34|22.98|0
1646716960000|2022-03-08 05:22:40|26.32|22.96|26.34|22.98|26.35|22.99|26.32|22.96|0
1646716970000|2022-03-08 05:22:50|26.31|22.95|26.31|22.95|26.32|22.96|26.31|22.95|0
1646716980000|2022-03-08 05:23:00|26.34|22.98|26.44|23.08|26.44|23.08|26.34|22.98|0
1646716990000|2022-03-08 05:23:10|26.46|23.1|26.41|23.05|26.46|23.1|26.41|23.05|0
1646717000000|2022-03-08 05:23:20|26.38|23.02|26.38|23.02|26.38|23.02|26.38|23.02|0
1646717010000|2022-03-08 05:23:30|26.32|22.96|26.37|23.01|26.37|23.01|26.32|22.96|0
1646717020000|2022-03-08 05:23:40|26.38|23.02|26.34|22.98|26.38|23.02|26.34|22.98|0
1646717030000|2022-03-08 05:23:50|26.35|22.99|26.38|23.02|26.38|23.02|26.35|22.99|0
1646717040000|2022-03-08 05:24:00|26.44|23.08|26.37|23.01|26.44|23.08|26.37|23.01|0
1646717050000|2022-03-08 05:24:10|26.43|23.07|26.41|23.05|26.43|23.07|26.41|23.05|0
1646717060000|2022-03-08 05:24:20|26.37|23.01|26.37|23.01|26.4|23.04|26.37|23.01|0
1646717070000|2022-03-08 05:24:30|26.38|23.02|26.43|23.07|26.43|23.07|26.37|23.01|0
1646717080000|2022-03-08 05:24:40|26.41|23.05|26.5|23.14|26.5|23.14|26.39|23.03|0
1646717090000|2022-03-08 05:24:50|26.42|23.06|26.38|23.02|26.42|23.06|26.38|23.02|0
1646717100000|2022-03-08 05:25:00|26.35|22.99|26.39|23.03|26.42|23.06|26.35|22.99|0
1646717110000|2022-03-08 05:25:10|26.44|23.08|26.36|23|26.44|23.08|26.36|23|0
1646717120000|2022-03-08 05:25:20|26.32|22.96|26.32|22.96|26.35|22.99|26.32|22.96|0
1646717130000|2022-03-08 05:25:30|26.33|22.97|26.32|22.96|26.33|22.97|26.32|22.96|0
1646717140000|2022-03-08 05:25:40|26.29|22.93|26.32|22.96|26.33|22.97|26.29|22.93|0
1646717150000|2022-03-08 05:25:50|26.38|23.02|26.38|23.02|26.38|23.02|26.38|23.02|0
1646717160000|2022-03-08 05:26:00|26.33|22.97|26.29|22.93|26.36|23|26.29|22.93|0
1646717170000|2022-03-08 05:26:10|26.33|22.97|26.44|23.08|26.44|23.08|26.33|22.97|0
1646717180000|2022-03-08 05:26:20|26.39|23.03|26.41|23.05|26.41|23.05|26.39|23.03|0
1646717190000|2022-03-08 05:26:30|26.36|23|26.39|23.03|26.41|23.05|26.36|23|0
1646717200000|2022-03-08 05:26:40|26.38|23.02|26.29|22.93|26.38|23.02|26.29|22.93|0
1646717210000|2022-03-08 05:26:50|26.27|22.91|26.26|22.9|26.27|22.91|26.24|22.88|0
1646717220000|2022-03-08 05:27:00|26.33|22.97|26.33|22.97|26.33|22.97|26.3|22.94|0
1646717230000|2022-03-08 05:27:10|26.32|22.96|26.29|22.93|26.32|22.96|26.29|22.93|0
1646717240000|2022-03-08 05:27:20|26.32|22.96|26.45|23.09|26.45|23.09|26.32|22.96|0
1646717250000|2022-03-08 05:27:30|26.35|22.99|26.35|22.99|26.35|22.99|26.29|22.93|0
1646717260000|2022-03-08 05:27:40|26.32|22.96|26.38|23.02|26.38|23.02|26.32|22.96|0
1646717270000|2022-03-08 05:27:50|26.35|22.99|26.35|22.99|26.35|22.99|26.35|22.99|0
1646717280000|2022-03-08 05:28:00|26.45|23.09|26.44|23.08|26.45|23.09|26.44|23.08|0
1646717290000|2022-03-08 05:28:10|26.47|23.11|26.53|23.17|26.53|23.17|26.47|23.11|0
1646717300000|2022-03-08 05:28:20|26.47|23.11|26.5|23.14|26.5|23.14|26.47|23.11|0
1646717310000|2022-03-08 05:28:30|26.35|22.99|26.27|22.91|26.35|22.99|26.26|22.9|0
1646717320000|2022-03-08 05:28:40|26.26|22.9|26.2|22.84|26.26|22.9|26.2|22.84|0
1646717330000|2022-03-08 05:28:50|26.15|22.79|26.12|22.76|26.15|22.79|26.11|22.75|0
1646717340000|2022-03-08 05:29:00|26.11|22.75|25.42|22.06|26.11|22.75|25.42|22.06|0
1646717350000|2022-03-08 05:29:10|25.51|22.15|25.59|22.23|25.64|22.28|25.51|22.15|0
1646717360000|2022-03-08 05:29:20|25.65|22.29|25.64|22.28|25.65|22.29|25.59|22.23|0
1646717370000|2022-03-08 05:29:30|25.59|22.23|25.59|22.23|25.61|22.25|25.56|22.2|0
1646717380000|2022-03-08 05:29:40|25.61|22.25|25.43|22.07|25.61|22.25|25.43|22.07|0
1646717390000|2022-03-08 05:29:50|25.35|21.99|25.26|21.9|25.35|21.99|25.26|21.9|0
1646717400000|2022-03-08 05:30:00|25.19|21.83|25.38|22.02|25.38|22.02|25.19|21.83|0
1646717410000|2022-03-08 05:30:10|25.43|22.07|25.39|22.03|25.43|22.07|25.33|21.97|0
1646717420000|2022-03-08 05:30:20|25.36|22|25.51|22.15|25.51|22.15|25.36|22|0
1646717430000|2022-03-08 05:30:30|25.48|22.12|25.45|22.09|25.48|22.12|25.43|22.07|0
1646717440000|2022-03-08 05:30:40|25.52|22.16|25.56|22.2|25.58|22.22|25.52|22.16|0
1646717450000|2022-03-08 05:30:50|25.53|22.17|25.65|22.29|25.65|22.29|25.53|22.17|0
1646717460000|2022-03-08 05:31:00|25.67|22.31|25.73|22.37|25.73|22.37|25.67|22.31|0
1646717470000|2022-03-08 05:31:10|25.7|22.34|25.62|22.26|25.7|22.34|25.62|22.26|0
1646717480000|2022-03-08 05:31:20|25.64|22.28|25.65|22.29|25.67|22.31|25.62|22.26|0
1646717490000|2022-03-08 05:31:30|25.61|22.25|25.61|22.25|25.61|22.25|25.61|22.25|0
1646717500000|2022-03-08 05:31:40|25.59|22.23|25.7|22.34|25.7|22.34|25.59|22.23|0
1646717510000|2022-03-08 05:31:50|25.71|22.35|25.64|22.28|25.71|22.35|25.64|22.28|0
1646717520000|2022-03-08 05:32:00|25.59|22.23|25.67|22.31|25.67|22.31|25.59|22.23|0
1646717530000|2022-03-08 05:32:10|25.62|22.26|25.58|22.22|25.62|22.26|25.58|22.22|0
1646717540000|2022-03-08 05:32:20|25.56|22.2|25.75|22.39|25.75|22.39|25.56|22.2|0
1646717550000|2022-03-08 05:32:30|25.77|22.41|25.75|22.39|25.77|22.41|25.75|22.39|0
1646717560000|2022-03-08 05:32:40|25.78|22.42|25.74|22.38|25.78|22.42|25.74|22.38|0
1646717570000|2022-03-08 05:32:50|25.71|22.35|25.75|22.39|25.75|22.39|25.7|22.34|0
1646717580000|2022-03-08 05:33:00|25.68|22.32|25.7|22.34|25.71|22.35|25.68|22.32|0
1646717590000|2022-03-08 05:33:10|25.68|22.32|25.72|22.36|25.72|22.36|25.68|22.32|0
1646717600000|2022-03-08 05:33:20|25.74|22.38|25.67|22.31|25.74|22.38|25.67|22.31|0
1646717610000|2022-03-08 05:33:30|25.65|22.29|25.62|22.26|25.65|22.29|25.61|22.25|0
1646717620000|2022-03-08 05:33:40|25.71|22.35|25.67|22.31|25.71|22.35|25.67|22.31|0
1646717630000|2022-03-08 05:33:50|25.68|22.32|25.74|22.38|25.74|22.38|25.67|22.31|0
1646717640000|2022-03-08 05:34:00|25.75|22.39|25.75|22.39|25.78|22.42|25.75|22.39|0
1646717650000|2022-03-08 05:34:10|25.74|22.38|25.71|22.35|25.74|22.38|25.71|22.35|0
1646717660000|2022-03-08 05:34:20|25.72|22.36|25.72|22.36|25.72|22.36|25.7|22.34|0
1646717670000|2022-03-08 05:34:30|25.7|22.34|25.71|22.35|25.71|22.35|25.7|22.34|0
1646717680000|2022-03-08 05:34:40|25.68|22.32|25.58|22.22|25.68|22.32|25.58|22.22|0
1646717690000|2022-03-08 05:34:50|25.56|22.2|25.58|22.22|25.58|22.22|25.56|22.2|0
1646717700000|2022-03-08 05:35:00|25.55|22.19|25.5|22.14|25.56|22.2|25.5|22.14|0
1646717710000|2022-03-08 05:35:10|25.61|22.25|25.62|22.26|25.64|22.28|25.61|22.25|0
1646717720000|2022-03-08 05:35:20|25.58|22.22|25.52|22.16|25.58|22.22|25.52|22.16|0
1646717730000|2022-03-08 05:35:30|25.55|22.19|25.52|22.16|25.55|22.19|25.52|22.16|0
1646717740000|2022-03-08 05:35:40|25.5|22.14|25.5|22.14|25.5|22.14|25.49|22.13|0
1646717750000|2022-03-08 05:35:50|25.56|22.2|25.56|22.2|25.56|22.2|25.55|22.19|0
1646717760000|2022-03-08 05:36:00|25.59|22.23|25.65|22.29|25.65|22.29|25.59|22.23|0
1646717770000|2022-03-08 05:36:10|25.71|22.35|25.64|22.28|25.71|22.35|25.64|22.28|0
1646717780000|2022-03-08 05:36:20|25.59|22.23|25.52|22.16|25.59|22.23|25.52|22.16|0
1646717790000|2022-03-08 05:36:30|25.45|22.09|25.42|22.06|25.46|22.1|25.42|22.06|0
1646717800000|2022-03-08 05:36:40|25.45|22.09|25.42|22.06|25.45|22.09|25.42|22.06|0
1646717810000|2022-03-08 05:36:50|25.4|22.04|25.36|22|25.4|22.04|25.36|22|0
1646717820000|2022-03-08 05:37:00|25.37|22.01|25.39|22.03|25.39|22.03|25.37|22.01|0
1646717830000|2022-03-08 05:37:10|25.37|22.01|25.43|22.07|25.43|22.07|25.37|22.01|0
1646717840000|2022-03-08 05:37:20|25.56|22.2|25.56|22.2|25.58|22.22|25.53|22.17|0
1646717850000|2022-03-08 05:37:30|25.55|22.19|25.33|21.97|25.55|22.19|25.33|21.97|0
1646717860000|2022-03-08 05:37:40|25.26|21.9|25.3|21.94|25.3|21.94|25.26|21.9|0
1646717870000|2022-03-08 05:37:50|25.29|21.93|25.33|21.97|25.33|21.97|25.29|21.93|0
1646717880000|2022-03-08 05:38:00|25.32|21.96|25.34|21.98|25.34|21.98|25.27|21.91|0
1646717890000|2022-03-08 05:38:10|25.29|21.93|25.24|21.88|25.3|21.94|25.24|21.88|0
1646717900000|2022-03-08 05:38:20|25.21|21.85|25.2|21.84|25.23|21.87|25.2|21.84|0
1646717910000|2022-03-08 05:38:30|25.24|21.88|25.17|21.81|25.24|21.88|25.17|21.81|0
1646717920000|2022-03-08 05:38:40|25.16|21.8|25.2|21.84|25.2|21.84|25.16|21.8|0
1646717930000|2022-03-08 05:38:50|25.14|21.78|25.17|21.81|25.17|21.81|25.14|21.78|0
1646717940000|2022-03-08 05:39:00|25.18|21.82|25|21.64|25.18|21.82|25|21.64|0
1646717950000|2022-03-08 05:39:10|25.1|21.74|25.14|21.78|25.16|21.8|25.1|21.74|0
1646717960000|2022-03-08 05:39:20|25.16|21.8|25.18|21.82|25.2|21.84|25.16|21.8|0
1646717970000|2022-03-08 05:39:30|25.17|21.81|25.2|21.84|25.2|21.84|25.16|21.8|0
1646717980000|2022-03-08 05:39:40|25.18|21.82|25.27|21.91|25.27|21.91|25.14|21.78|0
1646717990000|2022-03-08 05:39:50|25.26|21.9|25.24|21.88|25.26|21.9|25.23|21.87|0
1646718000000|2022-03-08 05:40:00|25.23|21.87|25.3|21.94|25.3|21.94|25.21|21.85|0
1646718010000|2022-03-08 05:40:10|25.29|21.93|25.31|21.95|25.31|21.95|25.29|21.93|0
1646718020000|2022-03-08 05:40:20|25.34|21.98|25.34|21.98|25.34|21.98|25.34|21.98|0
1646718030000|2022-03-08 05:40:30|25.3|21.94|25.34|21.98|25.34|21.98|25.3|21.94|0
1646718050000|2022-03-08 05:40:50|25.36|22|25.33|21.97|25.37|22.01|25.33|21.97|0
1646718060000|2022-03-08 05:41:00|25.31|21.95|25.37|22.01|25.37|22.01|25.31|21.95|0
1646718070000|2022-03-08 05:41:10|25.33|21.97|25.27|21.91|25.33|21.97|25.26|21.9|0
1646718080000|2022-03-08 05:41:20|25.29|21.93|25.26|21.9|25.29|21.93|25.26|21.9|0
1646718090000|2022-03-08 05:41:30|25.27|21.91|25.27|21.91|25.27|21.91|25.26|21.9|0
1646718100000|2022-03-08 05:41:40|25.26|21.9|25.3|21.94|25.3|21.94|25.26|21.9|0
1646718110000|2022-03-08 05:41:50|25.31|21.95|25.24|21.88|25.31|21.95|25.24|21.88|0
1646718120000|2022-03-08 05:42:00|25.23|21.87|25.31|21.95|25.31|21.95|25.23|21.87|0
1646718130000|2022-03-08 05:42:10|25.28|21.92|25.14|21.78|25.28|21.92|25.14|21.78|0
1646718140000|2022-03-08 05:42:20|25.11|21.75|24.94|21.58|25.11|21.75|24.91|21.55|0
1646718150000|2022-03-08 05:42:30|24.91|21.55|24.84|21.48|24.91|21.55|24.81|21.45|0
1646718160000|2022-03-08 05:42:40|24.83|21.47|24.78|21.42|24.83|21.47|24.78|21.42|0
1646718170000|2022-03-08 05:42:50|24.85|21.49|24.78|21.42|24.85|21.49|24.71|21.35|0
1646718180000|2022-03-08 05:43:00|24.77|21.41|24.87|21.51|24.87|21.51|24.77|21.41|0
1646718190000|2022-03-08 05:43:10|24.88|21.52|24.85|21.49|24.88|21.52|24.81|21.45|0
1646718200000|2022-03-08 05:43:20|24.8|21.44|24.8|21.44|24.81|21.45|24.78|21.42|0
1646718210000|2022-03-08 05:43:30|24.81|21.45|24.85|21.49|24.85|21.49|24.81|21.45|0
1646718220000|2022-03-08 05:43:40|24.87|21.51|24.85|21.49|24.87|21.51|24.81|21.45|0
1646718230000|2022-03-08 05:43:50|24.9|21.54|24.88|21.52|24.9|21.54|24.87|21.51|0
1646718240000|2022-03-08 05:44:00|24.87|21.51|24.88|21.52|24.88|21.52|24.87|21.51|0
1646718250000|2022-03-08 05:44:10|24.87|21.51|24.91|21.55|24.91|21.55|24.87|21.51|0
1646718260000|2022-03-08 05:44:20|24.9|21.54|24.8|21.44|24.9|21.54|24.8|21.44|0
1646718270000|2022-03-08 05:44:30|24.82|21.46|24.87|21.51|24.87|21.51|24.78|21.42|0
1646718280000|2022-03-08 05:44:40|24.88|21.52|24.84|21.48|24.9|21.54|24.84|21.48|0
1646718290000|2022-03-08 05:44:50|24.82|21.46|24.8|21.44|24.82|21.46|24.8|21.44|0
1646718300000|2022-03-08 05:45:00|24.82|21.46|24.74|21.38|24.82|21.46|24.74|21.38|0
1646718310000|2022-03-08 05:45:10|24.68|21.32|24.72|21.36|24.72|21.36|24.65|21.29|0
1646718320000|2022-03-08 05:45:20|24.71|21.35|24.75|21.39|24.77|21.41|24.71|21.35|0
1646718330000|2022-03-08 05:45:30|24.72|21.36|24.68|21.32|24.72|21.36|24.68|21.32|0
1646718340000|2022-03-08 05:45:40|24.71|21.35|24.64|21.28|24.71|21.35|24.64|21.28|0
1646718350000|2022-03-08 05:45:50|24.63|21.27|24.63|21.27|24.63|21.27|24.58|21.22|0
1646718360000|2022-03-08 05:46:00|24.64|21.28|24.74|21.38|24.74|21.38|24.64|21.28|0
1646718370000|2022-03-08 05:46:10|24.8|21.44|25.59|22.23|25.62|22.26|24.8|21.44|0
1646718380000|2022-03-08 05:46:20|25.62|22.26|25.6|22.24|25.65|22.29|25.6|22.24|0
1646718390000|2022-03-08 05:46:30|25.62|22.26|25.62|22.26|25.63|22.27|25.62|22.26|0
1646718400000|2022-03-08 05:46:40|25.59|22.23|25.56|22.2|25.59|22.23|25.56|22.2|0
1646718410000|2022-03-08 05:46:50|25.53|22.17|25.56|22.2|25.56|22.2|25.53|22.17|0
1646718420000|2022-03-08 05:47:00|25.59|22.23|25.56|22.2|25.59|22.23|25.56|22.2|0
1646718430000|2022-03-08 05:47:10|25.53|22.17|25.55|22.19|25.56|22.2|25.52|22.16|0
1646718440000|2022-03-08 05:47:20|25.56|22.2|25.57|22.21|25.57|22.21|25.56|22.2|0
1646718450000|2022-03-08 05:47:30|25.55|22.19|25.53|22.17|25.57|22.21|25.53|22.17|0
1646718460000|2022-03-08 05:47:40|25.52|22.16|25.55|22.19|25.55|22.19|25.5|22.14|0
1646718470000|2022-03-08 05:47:50|25.56|22.2|25.57|22.21|25.57|22.21|25.56|22.2|0
1646718480000|2022-03-08 05:48:00|25.56|22.2|25.56|22.2|25.56|22.2|25.56|22.2|0
1646718490000|2022-03-08 05:48:10|25.65|22.29|25.74|22.38|25.74|22.38|25.65|22.29|0
1646718500000|2022-03-08 05:48:20|25.68|22.32|25.71|22.35|25.71|22.35|25.68|22.32|0
1646718510000|2022-03-08 05:48:30|25.72|22.36|25.71|22.35|25.73|22.37|25.71|22.35|0
1646718520000|2022-03-08 05:48:40|25.68|22.32|25.65|22.29|25.68|22.32|25.65|22.29|0
1646718530000|2022-03-08 05:48:50|25.62|22.26|25.56|22.2|25.65|22.29|25.56|22.2|0
1646718540000|2022-03-08 05:49:00|25.63|22.27|25.66|22.3|25.66|22.3|25.63|22.27|0
1646718550000|2022-03-08 05:49:10|25.68|22.32|25.63|22.27|25.68|22.32|25.62|22.26|0
1646718560000|2022-03-08 05:49:20|25.65|22.29|25.59|22.23|25.65|22.29|25.59|22.23|0
1646718570000|2022-03-08 05:49:30|25.62|22.26|25.6|22.24|25.65|22.29|25.59|22.23|0
1646718580000|2022-03-08 05:49:40|25.56|22.2|25.56|22.2|25.59|22.23|25.56|22.2|0
1646718590000|2022-03-08 05:49:50|25.54|22.18|25.56|22.2|25.57|22.21|25.53|22.17|0
1646718600000|2022-03-08 05:50:00|25.54|22.18|25.56|22.2|25.56|22.2|25.54|22.18|0
1646718610000|2022-03-08 05:50:10|25.54|22.18|25.46|22.1|25.54|22.18|25.46|22.1|0
1646718620000|2022-03-08 05:50:20|25.47|22.11|25.44|22.08|25.47|22.11|25.44|22.08|0
1646718630000|2022-03-08 05:50:30|25.43|22.07|25.44|22.08|25.44|22.08|25.39|22.03|0
1646718640000|2022-03-08 05:50:40|25.43|22.07|25.41|22.05|25.43|22.07|25.41|22.05|0
1646718650000|2022-03-08 05:50:50|25.4|22.04|25.39|22.03|25.4|22.04|25.39|22.03|0
1646718660000|2022-03-08 05:51:00|25.44|22.08|25.49|22.13|25.49|22.13|25.44|22.08|0
1646718670000|2022-03-08 05:51:10|25.47|22.11|25.47|22.11|25.47|22.11|25.47|22.11|0
1646718680000|2022-03-08 05:51:20|25.56|22.2|25.65|22.29|25.65|22.29|25.56|22.2|0
1646718690000|2022-03-08 05:51:30|25.62|22.26|25.62|22.26|25.62|22.26|25.62|22.26|0
1646718700000|2022-03-08 05:51:40|25.57|22.21|25.59|22.23|25.59|22.23|25.52|22.16|0
1646718710000|2022-03-08 05:51:50|25.52|22.16|25.56|22.2|25.56|22.2|25.5|22.14|0
1646718720000|2022-03-08 05:52:00|25.57|22.21|25.54|22.18|25.6|22.24|25.54|22.18|0
1646718730000|2022-03-08 05:52:10|25.56|22.2|25.56|22.2|25.59|22.23|25.56|22.2|0
1646718740000|2022-03-08 05:52:20|25.54|22.18|25.52|22.16|25.54|22.18|25.52|22.16|0
1646718750000|2022-03-08 05:52:30|25.5|22.14|25.47|22.11|25.52|22.16|25.47|22.11|0
1646718760000|2022-03-08 05:52:40|25.5|22.14|25.46|22.1|25.5|22.14|25.46|22.1|0
1646718770000|2022-03-08 05:52:50|25.47|22.11|25.41|22.05|25.47|22.11|25.41|22.05|0
1646718780000|2022-03-08 05:53:00|25.47|22.11|25.51|22.15|25.54|22.18|25.47|22.11|0
1646718790000|2022-03-08 05:53:10|25.53|22.17|25.56|22.2|25.56|22.2|25.53|22.17|0
1646718800000|2022-03-08 05:53:20|25.54|22.18|25.53|22.17|25.54|22.18|25.49|22.13|0
1646718810000|2022-03-08 05:53:30|25.51|22.15|25.62|22.26|25.62|22.26|25.51|22.15|0
1646718820000|2022-03-08 05:53:40|25.65|22.29|25.62|22.26|25.65|22.29|25.62|22.26|0
1646718830000|2022-03-08 05:53:50|25.65|22.29|25.65|22.29|25.65|22.29|25.65|22.29|0
1646718840000|2022-03-08 05:54:00|25.62|22.26|25.63|22.27|25.63|22.27|25.57|22.21|0
1646718850000|2022-03-08 05:54:10|25.65|22.29|25.65|22.29|25.65|22.29|25.62|22.26|0
1646718860000|2022-03-08 05:54:20|25.66|22.3|25.66|22.3|25.66|22.3|25.65|22.29|0
1646718870000|2022-03-08 05:54:30|25.67|22.31|25.63|22.27|25.67|22.31|25.62|22.26|0
1646718880000|2022-03-08 05:54:40|25.62|22.26|25.59|22.23|25.62|22.26|25.59|22.23|0
1646718890000|2022-03-08 05:54:50|25.56|22.2|25.62|22.26|25.62|22.26|25.53|22.17|0
1646718900000|2022-03-08 05:55:00|25.6|22.24|25.66|22.3|25.66|22.3|25.6|22.24|0
1646718910000|2022-03-08 05:55:10|25.67|22.31|25.69|22.33|25.69|22.33|25.65|22.29|0
1646718920000|2022-03-08 05:55:20|25.73|22.37|25.67|22.31|25.73|22.37|25.65|22.29|0
1646718930000|2022-03-08 05:55:30|25.76|22.4|25.72|22.36|25.76|22.4|25.72|22.36|0
1646718940000|2022-03-08 05:55:40|25.73|22.37|25.7|22.34|25.73|22.37|25.7|22.34|0
1646718950000|2022-03-08 05:55:50|25.72|22.36|25.75|22.39|25.75|22.39|25.72|22.36|0
1646718960000|2022-03-08 05:56:00|25.73|22.37|25.69|22.33|25.73|22.37|25.69|22.33|0
1646718970000|2022-03-08 05:56:10|25.76|22.4|25.76|22.4|25.76|22.4|25.76|22.4|0
1646718980000|2022-03-08 05:56:20|25.75|22.39|25.75|22.39|25.76|22.4|25.75|22.39|0
1646718990000|2022-03-08 05:56:30|25.76|22.4|25.7|22.34|25.76|22.4|25.7|22.34|0
1646719000000|2022-03-08 05:56:40|25.67|22.31|25.72|22.36|25.72|22.36|25.67|22.31|0
1646719010000|2022-03-08 05:56:50|25.69|22.33|25.67|22.31|25.69|22.33|25.67|22.31|0
1646719020000|2022-03-08 05:57:00|25.7|22.34|25.73|22.37|25.75|22.39|25.7|22.34|0
1646719030000|2022-03-08 05:57:10|25.63|22.27|25.62|22.26|25.64|22.28|25.62|22.26|0
1646719040000|2022-03-08 05:57:20|25.64|22.28|25.63|22.27|25.64|22.28|25.63|22.27|0
1646719050000|2022-03-08 05:57:30|25.62|22.26|25.63|22.27|25.63|22.27|25.62|22.26|0
1646719060000|2022-03-08 05:57:40|25.64|22.28|25.59|22.23|25.64|22.28|25.59|22.23|0
1646719070000|2022-03-08 05:57:50|25.57|22.21|25.62|22.26|25.62|22.26|25.57|22.21|0
1646719080000|2022-03-08 05:58:00|25.6|22.24|25.69|22.33|25.69|22.33|25.6|22.24|0
1646719090000|2022-03-08 05:58:10|25.67|22.31|25.67|22.31|25.67|22.31|25.64|22.28|0
1646719100000|2022-03-08 05:58:20|25.63|22.27|25.63|22.27|25.64|22.28|25.63|22.27|0
1646719110000|2022-03-08 05:58:30|25.6|22.24|25.56|22.2|25.62|22.26|25.54|22.18|0
1646719120000|2022-03-08 05:58:40|25.53|22.17|25.51|22.15|25.53|22.17|25.51|22.15|0
1646719130000|2022-03-08 05:58:50|25.54|22.18|25.5|22.14|25.54|22.18|25.5|22.14|0
1646719140000|2022-03-08 05:59:00|25.56|22.2|25.48|22.12|25.56|22.2|25.48|22.12|0
1646719150000|2022-03-08 05:59:10|25.51|22.15|25.64|22.28|25.67|22.31|25.51|22.15|0
1646719160000|2022-03-08 05:59:20|25.6|22.24|25.64|22.28|25.67|22.31|25.6|22.24|0
1646719170000|2022-03-08 05:59:30|25.54|22.18|25.51|22.15|25.54|22.18|25.5|22.14|0
1646719180000|2022-03-08 05:59:40|25.48|22.12|25.54|22.18|25.54|22.18|25.48|22.12|0
1646719190000|2022-03-08 05:59:50|25.53|22.17|25.45|22.09|25.53|22.17|25.45|22.09|0
1646719200000|2022-03-08 06:00:00|25.54|22.18|25.62|22.26|25.62|22.26|25.54|22.18|0
1646719210000|2022-03-08 06:00:10|25.6|22.24|25.61|22.25|25.61|22.25|25.54|22.18|0
1646719220000|2022-03-08 06:00:20|25.63|22.27|25.63|22.27|25.63|22.27|25.6|22.24|0
1646719230000|2022-03-08 06:00:30|25.66|22.3|25.63|22.27|25.7|22.34|25.63|22.27|0
1646719240000|2022-03-08 06:00:40|25.6|22.24|25.6|22.24|25.6|22.24|25.59|22.23|0
1646719250000|2022-03-08 06:00:50|25.54|22.18|25.53|22.17|25.56|22.2|25.53|22.17|0
1646719260000|2022-03-08 06:01:00|25.69|22.33|25.61|22.25|25.69|22.33|25.61|22.25|0
1646719270000|2022-03-08 06:01:10|25.72|22.36|25.6|22.24|25.72|22.36|25.6|22.24|0
1646719280000|2022-03-08 06:01:20|25.67|22.31|25.63|22.27|25.67|22.31|25.63|22.27|0
1646719290000|2022-03-08 06:01:30|25.66|22.3|25.63|22.27|25.66|22.3|25.6|22.24|0
1646719300000|2022-03-08 06:01:40|25.6|22.24|25.69|22.33|25.69|22.33|25.6|22.24|0
1646719310000|2022-03-08 06:01:50|25.64|22.28|25.7|22.34|25.7|22.34|25.64|22.28|0
1646719320000|2022-03-08 06:02:00|25.69|22.33|25.64|22.28|25.69|22.33|25.6|22.24|0
1646719330000|2022-03-08 06:02:10|25.73|22.37|25.74|22.38|25.74|22.38|25.69|22.33|0
1646719340000|2022-03-08 06:02:20|25.76|22.4|25.76|22.4|25.76|22.4|25.7|22.34|0
1646719350000|2022-03-08 06:02:30|25.74|22.38|25.74|22.38|25.74|22.38|25.69|22.33|0
1646719360000|2022-03-08 06:02:40|25.72|22.36|25.76|22.4|25.76|22.4|25.72|22.36|0
1646719370000|2022-03-08 06:02:50|25.74|22.38|25.76|22.4|25.76|22.4|25.74|22.38|0
1646719380000|2022-03-08 06:03:00|25.73|22.37|25.72|22.36|25.73|22.37|25.72|22.36|0
1646719390000|2022-03-08 06:03:10|25.7|22.34|25.72|22.36|25.72|22.36|25.7|22.34|0
1646719400000|2022-03-08 06:03:20|25.76|22.4|25.76|22.4|25.76|22.4|25.76|22.4|0
1646719410000|2022-03-08 06:03:30|25.74|22.38|25.8|22.44|25.82|22.46|25.74|22.38|0
1646719420000|2022-03-08 06:03:40|25.88|22.52|25.98|22.62|25.98|22.62|25.88|22.52|0
1646719430000|2022-03-08 06:03:50|26.08|22.72|26.22|22.86|26.22|22.86|26.08|22.72|0
1646719440000|2022-03-08 06:04:00|26.2|22.84|26.1|22.74|26.22|22.86|26.1|22.74|0
1646719450000|2022-03-08 06:04:10|26.08|22.72|25.99|22.63|26.08|22.72|25.99|22.63|0
1646719460000|2022-03-08 06:04:20|26.01|22.65|26.05|22.69|26.07|22.71|26.01|22.65|0
1646719470000|2022-03-08 06:04:30|26.1|22.74|26.1|22.74|26.1|22.74|26.08|22.72|0
1646719480000|2022-03-08 06:04:40|26.07|22.71|26.16|22.8|26.16|22.8|26.07|22.71|0
1646719490000|2022-03-08 06:04:50|26.24|22.88|26.26|22.9|26.26|22.9|26.23|22.87|0
1646719500000|2022-03-08 06:05:00|26.24|22.88|26.24|22.88|26.24|22.88|26.24|22.88|0
1646719510000|2022-03-08 06:05:10|26.21|22.85|26.21|22.85|26.21|22.85|26.2|22.84|0
1646719520000|2022-03-08 06:05:20|26.26|22.9|26.27|22.91|26.27|22.91|26.26|22.9|0
1646719530000|2022-03-08 06:05:30|26.36|23|26.35|22.99|26.36|23|26.35|22.99|0
1646719540000|2022-03-08 06:05:40|26.38|23.02|26.38|23.02|26.39|23.03|26.38|23.02|0
1646719550000|2022-03-08 06:05:50|26.17|22.81|26.16|22.8|26.17|22.81|26.16|22.8|0
1646719560000|2022-03-08 06:06:00|26.14|22.78|26.05|22.69|26.14|22.78|26.05|22.69|0
1646719570000|2022-03-08 06:06:10|26.04|22.68|26.05|22.69|26.07|22.71|26.02|22.66|0
1646719580000|2022-03-08 06:06:20|26.04|22.68|26.02|22.66|26.04|22.68|25.99|22.63|0
1646719590000|2022-03-08 06:06:30|25.99|22.63|25.99|22.63|25.99|22.63|25.99|22.63|0
1646719600000|2022-03-08 06:06:40|25.96|22.6|25.99|22.63|25.99|22.63|25.96|22.6|0
1646719610000|2022-03-08 06:06:50|26.04|22.68|26.04|22.68|26.07|22.71|26.04|22.68|0
1646719620000|2022-03-08 06:07:00|25.98|22.62|25.96|22.6|26.01|22.65|25.96|22.6|0
1646719630000|2022-03-08 06:07:10|25.93|22.57|25.96|22.6|25.96|22.6|25.93|22.57|0
1646719640000|2022-03-08 06:07:20|25.95|22.59|26.07|22.71|26.07|22.71|25.95|22.59|0
1646719650000|2022-03-08 06:07:30|25.95|22.59|25.99|22.63|26.01|22.65|25.95|22.59|0
1646719660000|2022-03-08 06:07:40|26.02|22.66|25.99|22.63|26.02|22.66|25.98|22.62|0
1646719670000|2022-03-08 06:07:50|26.01|22.65|25.98|22.62|26.01|22.65|25.96|22.6|0
1646719680000|2022-03-08 06:08:00|25.95|22.59|25.92|22.56|25.95|22.59|25.9|22.54|0
1646719690000|2022-03-08 06:08:10|25.9|22.54|25.93|22.57|25.93|22.57|25.9|22.54|0
1646719700000|2022-03-08 06:08:20|25.92|22.56|25.9|22.54|25.95|22.59|25.9|22.54|0
1646719710000|2022-03-08 06:08:30|25.92|22.56|25.96|22.6|25.96|22.6|25.85|22.49|0
1646719720000|2022-03-08 06:08:40|25.98|22.62|26.08|22.72|26.08|22.72|25.98|22.62|0
1646719730000|2022-03-08 06:08:50|26.1|22.74|26.05|22.69|26.1|22.74|26.05|22.69|0
1646719740000|2022-03-08 06:09:00|26.04|22.68|26.04|22.68|26.04|22.68|26.04|22.68|0
1646719750000|2022-03-08 06:09:10|26.05|22.69|26.04|22.68|26.05|22.69|26.04|22.68|0
1646719760000|2022-03-08 06:09:20|26.05|22.69|26.04|22.68|26.05|22.69|26.02|22.66|0
1646719770000|2022-03-08 06:09:30|26.05|22.69|26.04|22.68|26.08|22.72|26.04|22.68|0
1646719780000|2022-03-08 06:09:40|26.01|22.65|26.01|22.65|26.01|22.65|26.01|22.65|0
1646719790000|2022-03-08 06:09:50|25.95|22.59|25.89|22.53|25.95|22.59|25.89|22.53|0
1646719800000|2022-03-08 06:10:00|25.87|22.51|25.83|22.47|25.87|22.51|25.83|22.47|0
1646719810000|2022-03-08 06:10:10|25.82|22.46|25.7|22.34|25.82|22.46|25.7|22.34|0
1646719820000|2022-03-08 06:10:20|25.74|22.38|25.67|22.31|25.74|22.38|25.67|22.31|0
1646719830000|2022-03-08 06:10:30|25.66|22.3|25.68|22.32|25.68|22.32|25.64|22.28|0
1646719840000|2022-03-08 06:10:40|25.65|22.29|25.58|22.22|25.65|22.29|25.58|22.22|0
1646719850000|2022-03-08 06:10:50|25.61|22.25|25.61|22.25|25.61|22.25|25.61|22.25|0
1646719860000|2022-03-08 06:11:00|25.52|22.16|25.55|22.19|25.55|22.19|25.52|22.16|0
1646719870000|2022-03-08 06:11:10|25.54|22.18|25.52|22.16|25.54|22.18|25.52|22.16|0
1646719880000|2022-03-08 06:11:20|25.5|22.14|25.51|22.15|25.51|22.15|25.5|22.14|0
1646719890000|2022-03-08 06:11:30|25.5|22.14|25.41|22.05|25.5|22.14|25.41|22.05|0
1646719900000|2022-03-08 06:11:40|25.21|21.85|25.16|21.8|25.21|21.85|25.15|21.79|0
1646719910000|2022-03-08 06:11:50|25.19|21.83|25.13|21.77|25.21|21.85|25.13|21.77|0
1646719920000|2022-03-08 06:12:00|25.11|21.75|25.18|21.82|25.18|21.82|25.11|21.75|0
1646719930000|2022-03-08 06:12:10|25.21|21.85|25.22|21.86|25.22|21.86|25.21|21.85|0
1646719940000|2022-03-08 06:12:20|25.21|21.85|25.21|21.85|25.22|21.86|25.19|21.83|0
1646719950000|2022-03-08 06:12:30|25.22|21.86|25.24|21.88|25.24|21.88|25.21|21.85|0
1646719960000|2022-03-08 06:12:40|25.22|21.86|25.25|21.89|25.26|21.9|25.22|21.86|0
1646719970000|2022-03-08 06:12:50|25.28|21.92|25.15|21.79|25.28|21.92|25.15|21.79|0
1646719980000|2022-03-08 06:13:00|25.16|21.8|25.18|21.82|25.22|21.86|25.16|21.8|0
1646719990000|2022-03-08 06:13:10|25.15|21.79|25.15|21.79|25.16|21.8|25.12|21.76|0
1646720000000|2022-03-08 06:13:20|25.12|21.76|25.15|21.79|25.15|21.79|25.12|21.76|0
1646720010000|2022-03-08 06:13:30|25.16|21.8|25.16|21.8|25.16|21.8|25.15|21.79|0
1646720020000|2022-03-08 06:13:40|25.18|21.82|25.15|21.79|25.18|21.82|25.15|21.79|0
1646720030000|2022-03-08 06:13:50|25.16|21.8|25.12|21.76|25.16|21.8|25.12|21.76|0
1646720040000|2022-03-08 06:14:00|25.15|21.79|25.03|21.67|25.16|21.8|25.03|21.67|0
1646720050000|2022-03-08 06:14:10|25.01|21.65|25.03|21.67|25.06|21.7|25.01|21.65|0
1646720060000|2022-03-08 06:14:20|25.01|21.65|24.98|21.62|25.01|21.65|24.98|21.62|0
1646720070000|2022-03-08 06:14:30|24.95|21.59|24.98|21.62|24.98|21.62|24.92|21.56|0
1646720080000|2022-03-08 06:14:40|25.01|21.65|25.12|21.76|25.12|21.76|25.01|21.65|0
1646720090000|2022-03-08 06:14:50|25.15|21.79|25.22|21.86|25.22|21.86|25.15|21.79|0
1646720100000|2022-03-08 06:15:00|25.21|21.85|25.16|21.8|25.21|21.85|25.09|21.73|0
1646720110000|2022-03-08 06:15:10|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1646720120000|2022-03-08 06:15:20|25.23|21.87|25.29|21.93|25.29|21.93|25.23|21.87|0
1646720130000|2022-03-08 06:15:30|25.25|21.89|25.28|21.92|25.28|21.92|25.25|21.89|0
1646720140000|2022-03-08 06:15:40|25.29|21.93|25.22|21.86|25.29|21.93|25.22|21.86|0
1646720150000|2022-03-08 06:15:50|25.21|21.85|25.18|21.82|25.21|21.85|25.16|21.8|0
1646720160000|2022-03-08 06:16:00|25.21|21.85|24.93|21.57|25.21|21.85|24.93|21.57|0
1646720170000|2022-03-08 06:16:10|25.13|21.77|25.08|21.72|25.13|21.77|25.08|21.72|0
1646720180000|2022-03-08 06:16:20|25.06|21.7|25.15|21.79|25.15|21.79|25.06|21.7|0
1646720190000|2022-03-08 06:16:30|25.11|21.75|25.1|21.74|25.12|21.76|25.1|21.74|0
1646720200000|2022-03-08 06:16:40|25.12|21.76|25.13|21.77|25.13|21.77|25.09|21.73|0
1646720210000|2022-03-08 06:16:50|25.15|21.79|25.12|21.76|25.15|21.79|25.12|21.76|0
1646720220000|2022-03-08 06:17:00|25.1|21.74|25.1|21.74|25.12|21.76|25.09|21.73|0
1646720230000|2022-03-08 06:17:10|25.09|21.73|25.1|21.74|25.1|21.74|25.09|21.73|0
1646720240000|2022-03-08 06:17:20|25.09|21.73|25.08|21.72|25.09|21.73|25.06|21.7|0
1646720250000|2022-03-08 06:17:30|25.09|21.73|25.08|21.72|25.09|21.73|25.08|21.72|0
1646720260000|2022-03-08 06:17:40|25.09|21.73|25.03|21.67|25.09|21.73|25.03|21.67|0
1646720270000|2022-03-08 06:17:50|25.02|21.66|24.99|21.63|25.02|21.66|24.95|21.59|0
1646720280000|2022-03-08 06:18:00|24.98|21.62|24.98|21.62|25.02|21.66|24.98|21.62|0
1646720290000|2022-03-08 06:18:10|24.99|21.63|25.03|21.67|25.03|21.67|24.96|21.6|0
1646720300000|2022-03-08 06:18:20|24.98|21.62|24.92|21.56|24.98|21.62|24.92|21.56|0
1646720310000|2022-03-08 06:18:30|24.67|21.31|24.71|21.35|24.72|21.36|24.65|21.29|0
1646720320000|2022-03-08 06:18:40|24.65|21.29|24.59|21.23|24.65|21.29|24.59|21.23|0
1646720330000|2022-03-08 06:18:50|24.57|21.21|24.64|21.28|24.64|21.28|24.57|21.21|0
1646720340000|2022-03-08 06:19:00|24.61|21.25|24.54|21.18|24.64|21.28|24.54|21.18|0
1646720350000|2022-03-08 06:19:10|24.52|21.16|24.58|21.22|24.58|21.22|24.52|21.16|0
1646720360000|2022-03-08 06:19:20|24.55|21.19|24.54|21.18|24.57|21.21|24.54|21.18|0
1646720370000|2022-03-08 06:19:30|24.47|21.11|24.52|21.16|24.52|21.16|24.47|21.11|0
1646720380000|2022-03-08 06:19:40|24.51|21.15|24.5|21.14|24.52|21.16|24.5|21.14|0
1646720390000|2022-03-08 06:19:50|24.51|21.15|24.48|21.12|24.51|21.15|24.48|21.12|0
1646720400000|2022-03-08 06:20:00|24.5|21.14|24.65|21.29|24.65|21.29|24.5|21.14|0
1646720410000|2022-03-08 06:20:10|24.69|21.33|24.61|21.25|24.69|21.33|24.61|21.25|0
1646720420000|2022-03-08 06:20:20|24.62|21.26|24.64|21.28|24.64|21.28|24.62|21.26|0
1646720430000|2022-03-08 06:20:30|24.59|21.23|24.66|21.3|24.66|21.3|24.59|21.23|0
1646720440000|2022-03-08 06:20:40|24.64|21.28|24.58|21.22|24.64|21.28|24.58|21.22|0
1646720450000|2022-03-08 06:20:50|24.57|21.21|24.57|21.21|24.57|21.21|24.57|21.21|0
1646720460000|2022-03-08 06:21:00|24.54|21.18|24.52|21.16|24.54|21.18|24.51|21.15|0
1646720470000|2022-03-08 06:21:10|24.47|21.11|24.4|21.04|24.47|21.11|24.4|21.04|0
1646720480000|2022-03-08 06:21:20|24.38|21.02|24.43|21.07|24.43|21.07|24.38|21.02|0
1646720490000|2022-03-08 06:21:30|24.41|21.05|24.41|21.05|24.41|21.05|24.38|21.02|0
1646720500000|2022-03-08 06:21:40|24.43|21.07|24.41|21.05|24.43|21.07|24.4|21.04|0
1646720510000|2022-03-08 06:21:50|24.38|21.02|24.17|20.81|24.38|21.02|24.17|20.81|0
1646720520000|2022-03-08 06:22:00|24.12|20.76|24.05|20.69|24.13|20.77|24.05|20.69|0
1646720530000|2022-03-08 06:22:10|23.94|20.58|23.84|20.48|23.94|20.58|23.84|20.48|0
1646720540000|2022-03-08 06:22:20|23.8|20.44|23.8|20.44|23.8|20.44|23.78|20.42|0
1646720550000|2022-03-08 06:22:30|23.79|20.43|23.8|20.44|23.8|20.44|23.78|20.42|0
1646720560000|2022-03-08 06:22:40|23.78|20.42|23.78|20.42|23.78|20.42|23.78|20.42|0
1646720570000|2022-03-08 06:22:50|23.79|20.43|23.78|20.42|23.79|20.43|23.75|20.39|0
1646720580000|2022-03-08 06:23:00|23.8|20.44|23.78|20.42|23.8|20.44|23.78|20.42|0
1646720590000|2022-03-08 06:23:10|23.79|20.43|23.86|20.5|23.86|20.5|23.79|20.43|0
1646720600000|2022-03-08 06:23:20|23.9|20.54|23.91|20.55|23.94|20.58|23.9|20.54|0
1646720610000|2022-03-08 06:23:30|23.86|20.5|23.75|20.39|23.86|20.5|23.75|20.39|0
1646720620000|2022-03-08 06:23:40|24.17|20.81|24.13|20.77|24.17|20.81|23.8|20.44|0
1646720630000|2022-03-08 06:23:50|24.16|20.8|23.5|20.14|24.16|20.8|23.5|20.14|0
1646720640000|2022-03-08 06:24:00|23.63|20.27|23.68|20.32|23.68|20.32|23.63|20.27|0
1646720650000|2022-03-08 06:24:10|23.64|20.28|23.82|19.62|23.82|20.28|23.53|19.62|0
1646720660000|2022-03-08 06:24:20|23.71|19.51|23.67|19.47|23.76|19.56|23.67|19.47|0
1646720670000|2022-03-08 06:24:30|23.64|19.44|23.68|19.48|23.68|19.48|23.64|19.44|0
1646720680000|2022-03-08 06:24:40|23.64|19.44|23.68|19.48|23.68|19.48|23.64|19.44|0
1646720690000|2022-03-08 06:24:50|23.7|19.5|23.9|19.7|23.9|19.7|23.7|19.5|0
1646720700000|2022-03-08 06:25:00|23.48|19.28|24.55|20.35|24.83|20.63|23.48|19.28|0
1646720710000|2022-03-08 06:25:10|24.66|20.46|24.58|20.38|24.67|20.47|24.58|20.38|0
1646720720000|2022-03-08 06:25:20|24.59|20.39|24.66|20.46|24.7|20.5|24.59|20.39|0
1646720730000|2022-03-08 06:25:30|24.69|20.49|24.78|20.58|24.78|20.58|24.69|20.49|0
1646720740000|2022-03-08 06:25:40|24.84|20.64|24.87|20.67|24.88|20.68|24.81|20.61|0
1646720750000|2022-03-08 06:25:50|24.88|20.68|24.98|20.78|24.98|20.78|24.87|20.67|0
1646720760000|2022-03-08 06:26:00|24.94|20.74|24.94|20.74|24.94|20.74|24.91|20.71|0
1646720770000|2022-03-08 06:26:10|24.92|20.72|24.89|20.69|24.92|20.72|24.85|20.65|0
1646720780000|2022-03-08 06:26:20|24.94|20.74|24.55|20.35|24.94|20.74|24.55|20.35|0
1646720790000|2022-03-08 06:26:30|24.52|20.32|24.63|20.43|24.66|20.46|24.52|20.32|0
1646720800000|2022-03-08 06:26:40|24.58|20.38|24.59|20.39|24.59|20.39|24.58|20.38|0
1646720810000|2022-03-08 06:26:50|24.6|20.4|24.56|20.36|24.6|20.4|24.55|20.35|0
1646720820000|2022-03-08 06:27:00|24.59|20.39|24.62|20.42|24.64|20.44|24.59|20.39|0
1646720840000|2022-03-08 06:27:20|24.58|20.38|24.14|19.94|24.58|20.38|24.14|19.94|0
1646720850000|2022-03-08 06:27:30|24.1|19.9|24.34|20.14|24.34|20.14|24.1|19.9|0
1646720860000|2022-03-08 06:27:40|24.29|20.09|24.37|20.17|24.4|20.2|24.29|20.09|0
1646720870000|2022-03-08 06:27:50|24.36|20.16|24.38|20.18|24.4|20.2|24.32|20.12|0
1646720880000|2022-03-08 06:28:00|24.56|20.36|24.58|20.38|24.58|20.38|24.48|20.28|0
1646720890000|2022-03-08 06:28:10|24.52|20.32|24.52|20.32|24.53|20.33|24.52|20.32|0
1646720900000|2022-03-08 06:28:20|24.55|20.35|24.53|20.33|24.55|20.35|24.53|20.33|0
1646720910000|2022-03-08 06:28:30|24.52|20.32|24.53|20.33|24.53|20.33|24.52|20.32|0
1646720920000|2022-03-08 06:28:40|24.58|20.38|24.51|20.31|24.58|20.38|24.51|20.31|0
1646720930000|2022-03-08 06:28:50|24.53|20.33|24.38|20.18|24.53|20.33|24.38|20.18|0
1646720940000|2022-03-08 06:29:00|24.41|20.21|24.31|20.11|24.44|20.24|24.31|20.11|0
1646720950000|2022-03-08 06:29:10|24.3|20.1|24.17|19.97|24.3|20.1|24.17|19.97|0
1646720960000|2022-03-08 06:29:20|24.23|20.03|24.18|19.98|24.23|20.03|24.15|19.95|0
1646720970000|2022-03-08 06:29:30|24.27|20.07|24.27|20.07|24.27|20.07|24.25|20.05|0
1646720980000|2022-03-08 06:29:40|24.31|20.11|24.26|20.06|24.31|20.11|24.26|20.06|0
1646720990000|2022-03-08 06:29:50|24.25|20.05|24.21|20.01|24.25|20.05|24.21|20.01|0
1646721000000|2022-03-08 06:30:00|24.34|20.14|24.44|20.24|24.44|20.24|24.31|20.11|0
1646721010000|2022-03-08 06:30:10|24.56|20.36|24.52|20.32|24.57|20.37|24.49|20.29|0
1646721020000|2022-03-08 06:30:20|24.51|20.31|24.51|20.31|24.53|20.33|24.48|20.28|0
1646721030000|2022-03-08 06:30:30|24.55|20.35|24.51|20.31|24.55|20.35|24.51|20.31|0
1646721040000|2022-03-08 06:30:40|24.47|20.27|24.48|20.28|24.48|20.28|24.47|20.27|0
1646721050000|2022-03-08 06:30:50|24.45|20.25|24.44|20.24|24.45|20.25|24.38|20.18|0
1646721060000|2022-03-08 06:31:00|24.41|20.21|24.45|20.25|24.53|20.33|24.41|20.21|0
1646721070000|2022-03-08 06:31:10|24.3|20.1|24.25|20.05|24.3|20.1|24.25|20.05|0
1646721080000|2022-03-08 06:31:20|24.27|20.07|24.27|20.07|24.27|20.07|24.22|20.02|0
1646721090000|2022-03-08 06:31:30|24.26|20.06|24.25|20.05|24.26|20.06|24.22|20.02|0
1646721100000|2022-03-08 06:31:40|24.29|20.09|24.29|20.09|24.29|20.09|24.29|20.09|0
1646721110000|2022-03-08 06:31:50|24.34|20.14|24.3|20.1|24.37|20.17|24.3|20.1|0
1646721120000|2022-03-08 06:32:00|24.34|20.14|24.37|20.17|24.37|20.17|24.33|20.13|0
1646721130000|2022-03-08 06:32:10|24.27|20.07|24.16|19.96|24.29|20.09|24.16|19.96|0
1646721140000|2022-03-08 06:32:20|24.18|19.98|24.18|19.98|24.18|19.98|24.18|19.98|0
1646721150000|2022-03-08 06:32:30|24.19|19.99|24.29|20.09|24.31|20.11|24.18|19.98|0
1646721160000|2022-03-08 06:32:40|24.38|20.18|24.34|20.14|24.38|20.18|24.33|20.13|0
1646721170000|2022-03-08 06:32:50|24.22|20.02|24.16|19.96|24.23|20.03|24.16|19.96|0
1646721180000|2022-03-08 06:33:00|24.18|19.98|24.34|20.14|24.34|20.14|24.18|19.98|0
1646721190000|2022-03-08 06:33:10|24.37|20.17|24.42|20.22|24.45|20.25|24.37|20.17|0
1646721200000|2022-03-08 06:33:20|24.45|20.25|24.4|20.2|24.45|20.25|24.4|20.2|0
1646721210000|2022-03-08 06:33:30|24.19|19.99|24.22|20.02|24.23|20.03|24.19|19.99|0
1646721220000|2022-03-08 06:33:40|24.2|20|24.23|20.03|24.27|20.07|24.2|20|0
1646721230000|2022-03-08 06:33:50|24.27|20.07|24.33|20.13|24.37|20.17|24.26|20.06|0
1646721240000|2022-03-08 06:34:00|24.37|20.17|24.29|20.09|24.37|20.17|24.29|20.09|0
1646721250000|2022-03-08 06:34:10|24.31|20.11|24.1|19.9|24.31|20.11|24.1|19.9|0
1646721260000|2022-03-08 06:34:20|24.12|19.92|23.99|19.79|24.12|19.92|23.99|19.79|0
1646721270000|2022-03-08 06:34:30|23.93|19.73|24|19.8|24|19.8|23.93|19.73|0
1646721280000|2022-03-08 06:34:40|23.91|19.71|24|19.8|24|19.8|23.91|19.71|0
1646721290000|2022-03-08 06:34:50|24.02|19.82|24.04|19.84|24.04|19.84|24.01|19.81|0
1646721300000|2022-03-08 06:35:00|24.01|19.81|23.98|19.78|24.01|19.81|23.93|19.73|0
1646721310000|2022-03-08 06:35:10|23.88|19.68|23.89|19.69|23.89|19.69|23.85|19.65|0
1646721320000|2022-03-08 06:35:20|23.87|19.67|24.01|19.81|24.1|19.9|23.87|19.67|0
1646721330000|2022-03-08 06:35:30|24.03|19.83|24.04|19.84|24.07|19.87|24.03|19.83|0
1646721340000|2022-03-08 06:35:40|24.07|19.87|24.08|19.88|24.08|19.88|24.07|19.87|0
1646721350000|2022-03-08 06:35:50|24.1|19.9|24.1|19.9|24.12|19.92|24.1|19.9|0
1646721360000|2022-03-08 06:36:00|24.07|19.87|24.18|19.98|24.18|19.98|24.07|19.87|0
1646721370000|2022-03-08 06:36:10|24.26|20.06|23.88|19.68|24.26|20.06|23.88|19.68|0
1646721380000|2022-03-08 06:36:20|24.01|19.81|24.01|19.81|24.01|19.81|23.99|19.79|0
1646721390000|2022-03-08 06:36:30|24.03|19.83|23.97|19.77|24.03|19.83|23.97|19.77|0
1646721400000|2022-03-08 06:36:40|23.99|19.79|24.11|19.91|24.12|19.92|23.99|19.79|0
1646721410000|2022-03-08 06:36:50|24.2|20|24.15|19.95|24.2|20|24.15|19.95|0
1646721420000|2022-03-08 06:37:00|24.14|19.94|24.18|19.98|24.18|19.98|24.14|19.94|0
1646721430000|2022-03-08 06:37:10|24.16|19.96|24.15|19.95|24.16|19.96|24.15|19.95|0
1646721440000|2022-03-08 06:37:20|24.19|19.99|24.11|19.91|24.19|19.99|24.11|19.91|0
1646721450000|2022-03-08 06:37:30|24.12|19.92|24.07|19.87|24.12|19.92|24.07|19.87|0
1646721460000|2022-03-08 06:37:40|24.1|19.9|24.07|19.87|24.1|19.9|24.04|19.84|0
1646721470000|2022-03-08 06:37:50|24.03|19.83|24.08|19.88|24.08|19.88|24.03|19.83|0
1646721480000|2022-03-08 06:38:00|24.1|19.9|24.15|19.95|24.15|19.95|24.1|19.9|0
1646721490000|2022-03-08 06:38:10|24.14|19.94|24.18|19.98|24.18|19.98|24.14|19.94|0
1646721500000|2022-03-08 06:38:20|24.2|20|24.18|19.98|24.2|20|24.18|19.98|0
1646721510000|2022-03-08 06:38:30|24.09|19.89|24.04|19.84|24.09|19.89|24.04|19.84|0
1646721520000|2022-03-08 06:38:40|24.09|19.89|24.15|19.95|24.15|19.95|24.09|19.89|0
1646721530000|2022-03-08 06:38:50|24.2|20|24.2|20|24.2|20|24.2|20|0
1646721540000|2022-03-08 06:39:00|24.22|20.02|24.2|20|24.22|20.02|24.2|20|0
1646721550000|2022-03-08 06:39:10|24.23|20.03|24.3|20.1|24.3|20.1|24.23|20.03|0
1646721560000|2022-03-08 06:39:20|24.31|20.11|24.33|20.13|24.34|20.14|24.31|20.11|0
1646721570000|2022-03-08 06:39:30|24.31|20.11|24.35|20.15|24.38|20.18|24.31|20.11|0
1646721580000|2022-03-08 06:39:40|24.34|20.14|24.31|20.11|24.34|20.14|24.31|20.11|0
1646721590000|2022-03-08 06:39:50|24.26|20.06|24.27|20.07|24.27|20.07|24.24|20.04|0
1646721600000|2022-03-08 06:40:00|24.26|20.06|24.26|20.06|24.27|20.07|24.26|20.06|0
1646721610000|2022-03-08 06:40:10|24.2|20|24.12|19.92|24.2|20|24.12|19.92|0
1646721620000|2022-03-08 06:40:20|24.09|19.89|24.04|19.84|24.09|19.89|24.04|19.84|0
1646721630000|2022-03-08 06:40:30|24.01|19.81|24.05|19.85|24.05|19.85|24.01|19.81|0
1646721640000|2022-03-08 06:40:40|24.04|19.84|24.04|19.84|24.04|19.84|24.04|19.84|0
1646721650000|2022-03-08 06:40:50|24.07|19.87|24.01|19.81|24.07|19.87|24.01|19.81|0
1646721660000|2022-03-08 06:41:00|24.04|19.84|24|19.8|24.04|19.84|23.99|19.79|0
1646721670000|2022-03-08 06:41:10|24.04|19.84|24.09|19.89|24.11|19.91|24.04|19.84|0
1646721680000|2022-03-08 06:41:20|24.18|19.98|24.18|19.98|24.18|19.98|24.18|19.98|0
1646721690000|2022-03-08 06:41:30|24.23|20.03|24.39|20.19|24.39|20.19|24.23|20.03|0
1646721700000|2022-03-08 06:41:40|24.56|20.36|24.46|20.26|24.56|20.36|24.46|20.26|0
1646721710000|2022-03-08 06:41:50|24.5|20.3|24.56|20.36|24.56|20.36|24.5|20.3|0
1646721720000|2022-03-08 06:42:00|24.49|20.29|24.57|20.37|24.57|20.37|24.49|20.29|0
1646721730000|2022-03-08 06:42:10|24.54|20.34|24.54|20.34|24.56|20.36|24.54|20.34|0
1646721740000|2022-03-08 06:42:20|24.5|20.3|24.5|20.3|24.5|20.3|24.5|20.3|0
1646721750000|2022-03-08 06:42:30|24.53|20.33|24.5|20.3|24.53|20.33|24.47|20.27|0
1646721760000|2022-03-08 06:42:40|24.47|20.27|24.37|20.17|24.49|20.29|24.37|20.17|0
1646721770000|2022-03-08 06:42:50|24.35|20.15|24.42|20.22|24.42|20.22|24.35|20.15|0
1646721790000|2022-03-08 06:43:10|24.38|20.18|24.35|20.15|24.41|20.21|24.35|20.15|0
1646721800000|2022-03-08 06:43:20|24.32|20.12|24.31|20.11|24.32|20.12|24.31|20.11|0
1646721810000|2022-03-08 06:43:30|24.35|20.15|24.42|20.22|24.42|20.22|24.35|20.15|0
1646721820000|2022-03-08 06:43:40|24.43|20.23|24.39|20.19|24.46|20.26|24.39|20.19|0
1646721830000|2022-03-08 06:43:50|24.38|20.18|24.45|20.25|24.45|20.25|24.38|20.18|0
1646721840000|2022-03-08 06:44:00|24.42|20.22|24.47|20.27|24.47|20.27|24.42|20.22|0
1646721850000|2022-03-08 06:44:10|24.46|20.26|24.54|20.34|24.56|20.36|24.46|20.26|0
1646721860000|2022-03-08 06:44:20|24.53|20.33|24.68|20.48|24.68|20.48|24.45|20.25|0
1646721870000|2022-03-08 06:44:30|24.71|20.51|24.72|20.52|24.76|20.56|24.71|20.51|0
1646721880000|2022-03-08 06:44:40|24.71|20.51|24.72|20.52|24.72|20.52|24.71|20.51|0
1646721890000|2022-03-08 06:44:50|24.71|20.51|24.8|20.6|24.8|20.6|24.71|20.51|0
1646721900000|2022-03-08 06:45:00|24.78|20.58|24.74|20.54|24.78|20.58|24.74|20.54|0
1646721910000|2022-03-08 06:45:10|24.78|20.58|24.79|20.59|24.83|20.63|24.78|20.58|0
1646721920000|2022-03-08 06:45:20|24.8|20.6|24.86|20.66|24.86|20.66|24.8|20.6|0
1646721930000|2022-03-08 06:45:30|24.8|20.6|24.75|20.55|24.83|20.63|24.75|20.55|0
1646721940000|2022-03-08 06:45:40|24.79|20.59|24.65|20.45|24.82|20.62|24.65|20.45|0
1646721950000|2022-03-08 06:45:50|24.61|20.41|24.46|20.26|24.61|20.41|24.46|20.26|0
1646721960000|2022-03-08 06:46:00|24.5|20.3|24.49|20.29|24.54|20.34|24.46|20.26|0
1646721970000|2022-03-08 06:46:10|24.47|20.27|24.53|20.33|24.53|20.33|24.43|20.23|0
1646721980000|2022-03-08 06:46:20|24.47|20.27|24.5|20.3|24.5|20.3|24.47|20.27|0
1646721990000|2022-03-08 06:46:30|24.53|20.33|24.45|20.25|24.64|20.44|24.45|20.25|0
1646722000000|2022-03-08 06:46:40|24.42|20.22|24.45|20.25|24.45|20.25|24.39|20.19|0
1646722010000|2022-03-08 06:46:50|24.38|20.18|24.41|20.21|24.47|20.27|24.38|20.18|0
1646722020000|2022-03-08 06:47:00|24.39|20.19|24.39|20.19|24.39|20.19|24.38|20.18|0
1646722030000|2022-03-08 06:47:10|24.36|20.16|24.61|20.41|24.61|20.41|24.36|20.16|0
1646722040000|2022-03-08 06:47:20|24.64|20.44|24.6|20.4|24.64|20.44|24.58|20.38|0
1646722050000|2022-03-08 06:47:30|24.58|20.38|24.6|20.4|24.69|20.49|24.58|20.38|0
1646722060000|2022-03-08 06:47:40|24.63|20.43|24.65|20.45|24.65|20.45|24.6|20.4|0
1646722070000|2022-03-08 06:47:50|24.61|20.41|24.61|20.41|24.65|20.45|24.61|20.41|0
1646722080000|2022-03-08 06:48:00|24.65|20.45|24.61|20.41|24.65|20.45|24.61|20.41|0
1646722090000|2022-03-08 06:48:10|24.65|20.45|24.68|20.48|24.68|20.48|24.65|20.45|0
1646722100000|2022-03-08 06:48:20|24.69|20.49|24.75|20.55|24.75|20.55|24.69|20.49|0
1646722110000|2022-03-08 06:48:30|24.74|20.54|24.72|20.52|24.75|20.55|24.71|20.51|0
1646722120000|2022-03-08 06:48:40|24.75|20.55|24.78|20.58|24.78|20.58|24.75|20.55|0
1646722130000|2022-03-08 06:48:50|24.74|20.54|24.75|20.55|24.75|20.55|24.71|20.51|0
1646722140000|2022-03-08 06:49:00|24.71|20.51|24.75|20.55|24.75|20.55|24.71|20.51|0
1646722150000|2022-03-08 06:49:10|24.78|20.58|24.78|20.58|24.78|20.58|24.75|20.55|0
1646722160000|2022-03-08 06:49:20|24.8|20.6|24.78|20.58|24.8|20.6|24.75|20.55|0
1646722170000|2022-03-08 06:49:30|24.76|20.56|24.76|20.56|24.76|20.56|24.75|20.55|0
1646722180000|2022-03-08 06:49:40|24.78|20.58|24.8|20.6|24.8|20.6|24.78|20.58|0
1646722190000|2022-03-08 06:49:50|24.78|20.58|24.8|20.6|24.83|20.63|24.78|20.58|0
1646722200000|2022-03-08 06:50:00|24.82|20.62|24.78|20.58|24.83|20.63|24.78|20.58|0
1646722210000|2022-03-08 06:50:10|24.75|20.55|24.78|20.58|24.78|20.58|24.75|20.55|0
1646722220000|2022-03-08 06:50:20|24.8|20.6|25|20.8|25|20.8|24.8|20.6|0
1646722230000|2022-03-08 06:50:30|24.94|20.74|25|20.8|25|20.8|24.94|20.74|0
1646722240000|2022-03-08 06:50:40|25.01|20.81|25.01|20.81|25.04|20.84|24.98|20.78|0
1646722250000|2022-03-08 06:50:50|25.03|20.83|25.03|20.83|25.03|20.83|24.98|20.78|0
1646722260000|2022-03-08 06:51:00|25.08|20.88|25.11|20.91|25.11|20.91|25.07|20.87|0
1646722270000|2022-03-08 06:51:10|25.12|20.92|25.18|20.98|25.18|20.98|25.11|20.91|0
1646722280000|2022-03-08 06:51:20|25.26|21.06|25.29|21.09|25.29|21.09|25.26|21.06|0
1646722290000|2022-03-08 06:51:30|25.33|21.13|25.28|21.08|25.33|21.13|25.25|21.05|0
1646722300000|2022-03-08 06:51:40|25.26|21.06|25.15|20.95|25.26|21.06|25.15|20.95|0
1646722310000|2022-03-08 06:51:50|25.18|20.98|25.17|20.97|25.18|20.98|25.14|20.94|0
1646722320000|2022-03-08 06:52:00|25.15|20.95|25.22|21.02|25.22|21.02|25.15|20.95|0
1646722330000|2022-03-08 06:52:10|25.17|20.97|25.17|20.97|25.18|20.98|25.17|20.97|0
1646722340000|2022-03-08 06:52:20|25.14|20.94|25.15|20.95|25.15|20.95|25.12|20.92|0
1646722350000|2022-03-08 06:52:30|25.14|20.94|25.05|20.85|25.14|20.94|25.05|20.85|0
1646722360000|2022-03-08 06:52:40|25.03|20.83|25.05|20.85|25.05|20.85|25.03|20.83|0
1646722370000|2022-03-08 06:52:50|25.07|20.87|25.08|20.88|25.08|20.88|25.05|20.85|0
1646722380000|2022-03-08 06:53:00|25.07|20.87|25.18|20.98|25.18|20.98|25.07|20.87|0
1646722390000|2022-03-08 06:53:10|25.19|20.99|25.25|21.05|25.25|21.05|25.19|20.99|0
1646722400000|2022-03-08 06:53:20|25.26|21.06|25.24|21.04|25.26|21.06|25.24|21.04|0
1646722410000|2022-03-08 06:53:30|25.21|21.01|25.19|20.99|25.21|21.01|25.18|20.98|0
1646722420000|2022-03-08 06:53:40|25.22|21.02|25.22|21.02|25.22|21.02|25.22|21.02|0
1646722430000|2022-03-08 06:53:50|25.19|20.99|25.18|20.98|25.19|20.99|25.18|20.98|0
1646722440000|2022-03-08 06:54:00|25.15|20.95|25.16|20.96|25.16|20.96|25.15|20.95|0
1646722450000|2022-03-08 06:54:10|25.21|21.01|25.26|21.06|25.26|21.06|25.21|21.01|0
1646722460000|2022-03-08 06:54:20|25.24|21.04|25.29|21.09|25.29|21.09|25.24|21.04|0
1646722470000|2022-03-08 06:54:30|25.25|21.05|25.25|21.05|25.26|21.06|25.25|21.05|0
1646722480000|2022-03-08 06:54:40|25.24|21.04|25.24|21.04|25.24|21.04|25.24|21.04|0
1646722490000|2022-03-08 06:54:50|25.21|21.01|25.25|21.05|25.25|21.05|25.21|21.01|0
1646722500000|2022-03-08 06:55:00|25.24|21.04|25.33|21.13|25.33|21.13|25.22|21.02|0
1646722510000|2022-03-08 06:55:10|25.35|21.15|25.33|21.13|25.39|21.19|25.33|21.13|0
1646722520000|2022-03-08 06:55:20|25.35|21.15|25.38|21.18|25.38|21.18|25.33|21.13|0
1646722530000|2022-03-08 06:55:30|25.35|21.15|25.33|21.13|25.36|21.16|25.33|21.13|0
1646722540000|2022-03-08 06:55:40|25.36|21.16|25.33|21.13|25.36|21.16|25.33|21.13|0
1646722550000|2022-03-08 06:55:50|25.28|21.08|25.32|21.12|25.32|21.12|25.28|21.08|0
1646722560000|2022-03-08 06:56:00|25.62|21.42|25.28|21.08|25.62|21.42|25.28|21.08|0
1646722570000|2022-03-08 06:56:10|25.29|21.09|25.28|21.08|25.29|21.09|25.28|21.08|0
1646722580000|2022-03-08 06:56:20|25.29|21.09|25.29|21.09|25.29|21.09|25.26|21.06|0
1646722590000|2022-03-08 06:56:30|25.28|21.08|25.32|21.12|25.32|21.12|25.23|21.03|0
1646722600000|2022-03-08 06:56:40|25.42|21.22|25.39|21.19|25.42|21.22|25.33|21.13|0
1646722610000|2022-03-08 06:56:50|25.35|21.15|25.42|21.22|25.42|21.22|25.35|21.15|0
1646722620000|2022-03-08 06:57:00|25.45|21.25|25.47|21.27|25.5|21.3|25.45|21.25|0
1646722630000|2022-03-08 06:57:10|25.53|21.33|25.47|21.27|25.56|21.36|25.47|21.27|0
1646722640000|2022-03-08 06:57:20|25.53|21.33|25.59|21.39|25.64|21.44|25.53|21.33|0
1646722650000|2022-03-08 06:57:30|25.62|21.42|25.59|21.39|25.62|21.42|25.59|21.39|0
1646722660000|2022-03-08 06:57:40|25.64|21.44|25.64|21.44|25.64|21.44|25.62|21.42|0
1646722670000|2022-03-08 06:57:50|25.59|21.39|25.5|21.3|25.59|21.39|25.5|21.3|0
1646722680000|2022-03-08 06:58:00|25.49|21.29|25.46|21.26|25.49|21.29|25.43|21.23|0
1646722690000|2022-03-08 06:58:10|25.53|21.33|25.6|21.4|25.62|21.42|25.53|21.33|0
1646722700000|2022-03-08 06:58:20|25.67|21.47|25.67|21.47|25.69|21.49|25.67|21.47|0
1646722710000|2022-03-08 06:58:30|25.63|21.43|25.7|21.5|25.73|21.53|25.63|21.43|0
1646722720000|2022-03-08 06:58:40|25.73|21.53|25.73|21.53|25.73|21.53|25.69|21.49|0
1646722730000|2022-03-08 06:58:50|25.72|21.52|25.72|21.52|25.72|21.52|25.72|21.52|0
1646722740000|2022-03-08 06:59:00|25.7|21.5|25.64|21.44|25.7|21.5|25.64|21.44|0
1646722750000|2022-03-08 06:59:10|25.57|21.37|25.56|21.36|25.59|21.39|25.56|21.36|0
1646722760000|2022-03-08 06:59:20|25.5|21.3|25.45|21.25|25.5|21.3|25.45|21.25|0
1646722770000|2022-03-08 06:59:30|25.42|21.22|25.36|21.16|25.42|21.22|25.35|21.15|0
1646722780000|2022-03-08 06:59:40|25.33|21.13|25.16|20.96|25.33|21.13|25.16|20.96|0
1646722790000|2022-03-08 06:59:50|25.25|21.05|25.28|21.08|25.28|21.08|25.25|21.05|0
1646722800000|2022-03-08 07:00:00|25.26|21.06|25.23|21.03|25.26|21.06|25.23|21.03|0
1646722810000|2022-03-08 07:00:10|25.36|21.16|25.11|20.91|25.36|21.16|25.11|20.91|0
1646722820000|2022-03-08 07:00:20|25.16|20.96|25.02|20.82|25.16|20.96|25.02|20.82|0
1646722830000|2022-03-08 07:00:30|24.9|20.7|24.83|20.63|24.9|20.7|24.72|20.52|0
1646722840000|2022-03-08 07:00:40|24.81|20.61|24.88|20.68|24.88|20.68|24.77|20.57|0
1646722850000|2022-03-08 07:00:50|24.83|20.63|24.72|20.52|24.83|20.63|24.72|20.52|0
1646722860000|2022-03-08 07:01:00|24.77|20.57|24.94|20.74|24.94|20.74|24.74|20.54|0
1646722870000|2022-03-08 07:01:10|24.84|20.64|24.98|20.78|24.98|20.78|24.84|20.64|0
1646722880000|2022-03-08 07:01:20|24.97|20.77|25.05|20.85|25.05|20.85|24.97|20.77|0
1646722890000|2022-03-08 07:01:30|25.07|20.87|25.04|20.84|25.07|20.87|25.04|20.84|0
1646722900000|2022-03-08 07:01:40|25.05|20.85|25.05|20.85|25.07|20.87|25.04|20.84|0
1646722910000|2022-03-08 07:01:50|25.02|20.82|24.94|20.74|25.02|20.82|24.9|20.7|0
1646722920000|2022-03-08 07:02:00|25.07|20.87|24.77|20.57|25.07|20.87|24.77|20.57|0
1646722930000|2022-03-08 07:02:10|24.88|20.68|24.83|20.63|24.88|20.68|24.83|20.63|0
1646722940000|2022-03-08 07:02:20|24.76|20.56|24.8|20.6|24.8|20.6|24.74|20.54|0
1646722950000|2022-03-08 07:02:30|24.76|20.56|24.55|20.35|24.76|20.56|24.55|20.35|0
1646722960000|2022-03-08 07:02:40|24.63|20.43|24.69|20.49|24.72|20.52|24.63|20.43|0
1646722970000|2022-03-08 07:02:50|24.72|20.52|24.66|20.46|24.72|20.52|24.66|20.46|0
1646722980000|2022-03-08 07:03:00|24.7|20.5|24.65|20.45|24.7|20.5|24.65|20.45|0
1646722990000|2022-03-08 07:03:10|24.63|20.43|24.63|20.43|24.63|20.43|24.63|20.43|0
1646723000000|2022-03-08 07:03:20|24.77|20.57|24.86|20.66|24.87|20.67|24.77|20.57|0
1646723010000|2022-03-08 07:03:30|24.88|20.68|24.87|20.67|24.95|20.75|24.87|20.67|0
1646723020000|2022-03-08 07:03:40|24.91|20.71|24.97|20.77|24.97|20.77|24.91|20.71|0
1646723030000|2022-03-08 07:03:50|24.91|20.71|24.83|20.63|24.91|20.71|24.83|20.63|0
1646723040000|2022-03-08 07:04:00|24.8|20.6|24.83|20.63|24.88|20.68|24.8|20.6|0
1646723050000|2022-03-08 07:04:10|24.79|20.59|24.74|20.54|24.79|20.59|24.74|20.54|0
1646723060000|2022-03-08 07:04:20|24.8|20.6|24.77|20.57|24.8|20.6|24.77|20.57|0
1646723070000|2022-03-08 07:04:30|24.7|20.5|24.68|20.48|24.7|20.5|24.66|20.46|0
1646723080000|2022-03-08 07:04:40|24.72|20.52|24.74|20.54|24.74|20.54|24.72|20.52|0
1646723090000|2022-03-08 07:04:50|24.88|20.68|24.72|20.52|24.88|20.68|24.72|20.52|0
1646723100000|2022-03-08 07:05:00|24.74|20.54|24.72|20.52|24.77|20.57|24.72|20.52|0
1646723110000|2022-03-08 07:05:10|24.74|20.54|24.73|20.53|24.74|20.54|24.7|20.5|0
1646723120000|2022-03-08 07:05:20|24.8|20.6|24.8|20.6|24.8|20.6|24.79|20.59|0
1646723130000|2022-03-08 07:05:30|24.81|20.61|24.85|20.65|24.85|20.65|24.81|20.61|0
1646723140000|2022-03-08 07:05:40|24.88|20.68|25.02|20.82|25.02|20.82|24.88|20.68|0
1646723150000|2022-03-08 07:05:50|25.04|20.84|25.04|20.84|25.06|20.86|25.04|20.84|0
1646723160000|2022-03-08 07:06:00|25.02|20.82|24.99|20.79|25.02|20.82|24.99|20.79|0
1646723170000|2022-03-08 07:06:10|25.02|20.82|25.04|20.84|25.06|20.86|25.02|20.82|0
1646723180000|2022-03-08 07:06:20|25.05|20.85|25.06|20.86|25.06|20.86|25.05|20.85|0
1646723190000|2022-03-08 07:06:30|24.99|20.79|24.98|20.78|25.02|20.82|24.98|20.78|0
1646723200000|2022-03-08 07:06:40|24.95|20.75|24.94|20.74|24.95|20.75|24.9|20.7|0
1646723210000|2022-03-08 07:06:50|24.88|20.68|24.87|20.67|24.88|20.68|24.87|20.67|0
1646723220000|2022-03-08 07:07:00|24.84|20.64|24.79|20.59|24.84|20.64|24.77|20.57|0
1646723230000|2022-03-08 07:07:10|24.72|20.52|24.69|20.49|24.74|20.54|24.69|20.49|0
1646723240000|2022-03-08 07:07:20|24.67|20.47|24.48|20.28|24.67|20.47|24.48|20.28|0
1646723250000|2022-03-08 07:07:30|24.5|20.3|24.45|20.25|24.5|20.3|24.45|20.25|0
1646723260000|2022-03-08 07:07:40|24.52|20.32|24.58|20.38|24.58|20.38|24.5|20.3|0
1646723270000|2022-03-08 07:07:50|24.55|20.35|24.5|20.3|24.55|20.35|24.5|20.3|0
1646723280000|2022-03-08 07:08:00|24.44|20.24|24.62|20.42|24.62|20.42|24.44|20.24|0
1646723290000|2022-03-08 07:08:10|24.59|20.39|24.69|20.49|24.69|20.49|24.59|20.39|0
1646723300000|2022-03-08 07:08:20|24.67|20.47|24.74|20.54|24.74|20.54|24.62|20.42|0
1646723310000|2022-03-08 07:08:30|24.84|20.64|24.94|20.74|24.94|20.74|24.84|20.64|0
1646723330000|2022-03-08 07:08:50|24.92|20.72|24.83|20.63|24.92|20.72|24.83|20.63|0
1646723340000|2022-03-08 07:09:00|24.85|20.65|24.94|20.74|24.96|20.76|24.85|20.65|0
1646723350000|2022-03-08 07:09:10|24.96|20.76|24.95|20.75|24.96|20.76|24.94|20.74|0
1646723360000|2022-03-08 07:09:20|24.99|20.79|25.05|20.85|25.05|20.85|24.99|20.79|0
1646723370000|2022-03-08 07:09:30|25.01|20.81|24.98|20.78|25.01|20.81|24.94|20.74|0
1646723380000|2022-03-08 07:09:40|24.94|20.74|24.88|20.68|24.94|20.74|24.88|20.68|0
1646723390000|2022-03-08 07:09:50|24.85|20.65|24.62|20.42|24.85|20.65|24.62|20.42|0
1646723400000|2022-03-08 07:10:00|24.58|20.38|24.49|20.29|24.58|20.38|24.49|20.29|0
1646723410000|2022-03-08 07:10:10|24.55|20.35|24.52|20.32|24.55|20.35|24.52|20.32|0
1646723420000|2022-03-08 07:10:20|24.56|20.36|24.44|20.24|24.56|20.36|24.44|20.24|0
1646723430000|2022-03-08 07:10:30|24.36|20.16|24.36|20.16|24.36|20.16|24.34|20.14|0
1646723440000|2022-03-08 07:10:40|24.38|20.18|24.6|20.4|24.6|20.4|24.36|20.16|0
1646723450000|2022-03-08 07:10:50|24.52|20.32|24.41|20.21|24.52|20.32|24.41|20.21|0
1646723460000|2022-03-08 07:11:00|24.36|20.16|24.41|20.21|24.41|20.21|24.34|20.14|0
1646723470000|2022-03-08 07:11:10|24.38|20.18|24.19|19.99|24.38|20.18|24.19|19.99|0
1646723480000|2022-03-08 07:11:20|24.21|20.01|24.19|19.99|24.21|20.01|24.17|19.97|0
1646723490000|2022-03-08 07:11:30|24.14|19.94|24.06|19.86|24.14|19.94|24.06|19.86|0
1646723500000|2022-03-08 07:11:40|24.09|19.89|24.19|19.99|24.19|19.99|24.09|19.89|0
1646723510000|2022-03-08 07:11:50|24.21|20.01|24.09|19.89|24.21|20.01|24.05|19.85|0
1646723520000|2022-03-08 07:12:00|24.18|19.98|24.22|20.02|24.22|20.02|24.17|19.97|0
1646723530000|2022-03-08 07:12:10|24.3|20.1|24.36|20.16|24.38|20.18|24.3|20.1|0
1646723540000|2022-03-08 07:12:20|24.33|20.13|24.28|20.08|24.36|20.16|24.28|20.08|0
1646723550000|2022-03-08 07:12:30|24.29|20.09|24.22|20.02|24.29|20.09|24.22|20.02|0
1646723560000|2022-03-08 07:12:40|24.26|20.06|24.25|20.05|24.28|20.08|24.25|20.05|0
1646723570000|2022-03-08 07:12:50|24.19|19.99|24.19|19.99|24.19|19.99|24.19|19.99|0
1646723580000|2022-03-08 07:13:00|24.09|19.89|24.09|19.89|24.11|19.91|24.09|19.89|0
1646723590000|2022-03-08 07:13:10|24.14|19.94|24.06|19.86|24.14|19.94|24.06|19.86|0
1646723600000|2022-03-08 07:13:20|24.09|19.89|24.03|19.83|24.09|19.89|24.03|19.83|0
1646723610000|2022-03-08 07:13:30|24.06|19.86|24.09|19.89|24.09|19.89|24.06|19.86|0
1646723620000|2022-03-08 07:13:40|24.03|19.83|23.94|19.74|24.03|19.83|23.94|19.74|0
1646723630000|2022-03-08 07:13:50|23.98|19.78|24.03|19.83|24.03|19.83|23.98|19.78|0
1646723640000|2022-03-08 07:14:00|24|19.8|23.92|19.72|24|19.8|23.92|19.72|0
1646723650000|2022-03-08 07:14:10|23.9|19.7|23.91|19.71|23.94|19.74|23.87|19.67|0
1646723660000|2022-03-08 07:14:20|23.94|19.74|23.91|19.71|23.94|19.74|23.91|19.71|0
1646723670000|2022-03-08 07:14:30|23.95|19.75|23.98|19.78|24|19.8|23.95|19.75|0
1646723680000|2022-03-08 07:14:40|23.99|19.79|24.1|19.9|24.1|19.9|23.99|19.79|0
1646723690000|2022-03-08 07:14:50|24.06|19.86|24.06|19.86|24.13|19.93|24.06|19.86|0
1646723700000|2022-03-08 07:15:00|23.98|19.78|24.03|19.83|24.03|19.83|23.94|19.74|0
1646723710000|2022-03-08 07:15:10|24.02|19.82|23.92|19.72|24.02|19.82|23.92|19.72|0
1646723720000|2022-03-08 07:15:20|23.95|19.75|23.9|19.7|24|19.8|23.9|19.7|0
1646723730000|2022-03-08 07:15:30|23.87|19.67|23.92|19.72|23.92|19.72|23.87|19.67|0
1646723740000|2022-03-08 07:15:40|23.87|19.67|23.87|19.67|23.87|19.67|23.84|19.64|0
1646723750000|2022-03-08 07:15:50|24.75|20.55|24.65|20.45|24.75|20.55|24.64|20.44|0
1646723760000|2022-03-08 07:16:00|24.6|20.4|24.63|20.43|24.63|20.43|24.6|20.4|0
1646723770000|2022-03-08 07:16:10|24.57|20.37|24.6|20.4|24.6|20.4|24.57|20.37|0
1646723780000|2022-03-08 07:16:20|24.68|20.48|24.8|20.6|24.8|20.6|24.68|20.48|0
1646723790000|2022-03-08 07:16:30|24.9|20.7|25.01|20.81|25.05|20.85|24.9|20.7|0
1646723800000|2022-03-08 07:16:40|25.25|21.05|25.23|21.03|25.25|21.05|25.23|21.03|0
1646723810000|2022-03-08 07:16:50|25.29|21.09|25.29|21.09|25.3|21.1|25.29|21.09|0
1646723820000|2022-03-08 07:17:00|25.36|21.16|25.35|21.15|25.36|21.16|25.25|21.05|0
1646723830000|2022-03-08 07:17:10|25.37|21.17|25.4|21.2|25.4|21.2|25.29|21.09|0
1646723840000|2022-03-08 07:17:20|25.37|21.17|25.33|21.13|25.37|21.17|25.32|21.12|0
1646723850000|2022-03-08 07:17:30|25.39|21.19|25.42|21.22|25.42|21.22|25.35|21.15|0
1646723860000|2022-03-08 07:17:40|25.39|21.19|25.51|21.31|25.51|21.31|25.39|21.19|0
1646723870000|2022-03-08 07:17:50|25.54|21.34|25.6|21.4|25.6|21.4|25.51|21.31|0
1646723880000|2022-03-08 07:18:00|25.56|21.36|25.53|21.33|25.56|21.36|25.51|21.31|0
1646723890000|2022-03-08 07:18:10|25.54|21.34|25.54|21.34|25.54|21.34|25.51|21.31|0
1646723900000|2022-03-08 07:18:20|25.51|21.31|25.57|21.37|25.57|21.37|25.49|21.29|0
1646723910000|2022-03-08 07:18:30|25.64|21.44|25.63|21.43|25.66|21.46|25.63|21.43|0
1646723920000|2022-03-08 07:18:40|25.57|21.37|25.63|21.43|25.68|21.48|25.57|21.37|0
1646723930000|2022-03-08 07:18:50|25.6|21.4|25.71|21.51|25.71|21.51|25.6|21.4|0
1646723940000|2022-03-08 07:19:00|25.74|21.54|25.78|21.58|25.78|21.58|25.71|21.51|0
1646723950000|2022-03-08 07:19:10|25.8|21.6|25.94|21.74|25.94|21.74|25.8|21.6|0
1646723960000|2022-03-08 07:19:20|25.91|21.71|25.85|21.65|25.91|21.71|25.83|21.63|0
1646723970000|2022-03-08 07:19:30|25.9|21.7|25.84|21.64|25.9|21.7|25.77|21.57|0
1646723980000|2022-03-08 07:19:40|25.85|21.65|25.85|21.65|25.88|21.68|25.85|21.65|0
1646723990000|2022-03-08 07:19:50|25.9|21.7|25.91|21.71|25.91|21.71|25.85|21.65|0
1646724000000|2022-03-08 07:20:00|25.94|21.74|26.01|21.81|26.04|21.84|25.94|21.74|0
1646724010000|2022-03-08 07:20:10|26.11|21.91|26.06|21.86|26.11|21.91|26.06|21.86|0
1646724020000|2022-03-08 07:20:20|26.07|21.87|26.08|21.88|26.08|21.88|25.97|21.77|0
1646724030000|2022-03-08 07:20:30|24.56|20.36|26.63|22.43|26.63|22.43|24.53|20.33|0
1646724040000|2022-03-08 07:20:40|26.77|22.57|26.66|22.46|26.77|22.57|26.66|22.46|0
1646724050000|2022-03-08 07:20:50|26.69|22.49|26.77|22.57|26.77|22.57|26.66|22.46|0
1646724060000|2022-03-08 07:21:00|26.66|22.46|26.61|22.41|26.66|22.46|26.59|22.39|0
1646724070000|2022-03-08 07:21:10|26.63|22.43|26.61|22.41|26.66|22.46|26.61|22.41|0
1646724080000|2022-03-08 07:21:20|26.49|22.29|26.55|22.35|26.56|22.36|26.49|22.29|0
1646724090000|2022-03-08 07:21:30|26.61|22.41|26.61|22.41|26.65|22.45|26.61|22.41|0
1646724100000|2022-03-08 07:21:40|26.66|22.46|26.71|22.51|26.71|22.51|26.66|22.46|0
1646724110000|2022-03-08 07:21:50|26.22|22.02|26.12|21.92|26.22|22.02|26.12|21.92|0
1646724120000|2022-03-08 07:22:00|26.09|21.89|26.06|21.86|26.09|21.89|25.99|21.79|0
1646724130000|2022-03-08 07:22:10|26.01|21.81|25.98|21.78|26.03|21.83|25.98|21.78|0
1646724140000|2022-03-08 07:22:20|26.01|21.81|26.03|21.83|26.03|21.83|25.98|21.78|0
1646724150000|2022-03-08 07:22:30|26.09|21.89|26.19|21.99|26.19|21.99|26.09|21.89|0
1646724160000|2022-03-08 07:22:40|26.24|22.04|26.32|22.12|26.34|22.14|26.24|22.04|0
1646724170000|2022-03-08 07:22:50|26.26|22.06|26.26|22.06|26.26|22.06|26.21|22.01|0
1646724180000|2022-03-08 07:23:00|26.31|22.11|26.5|22.3|26.5|22.3|26.31|22.11|0
1646724190000|2022-03-08 07:23:10|26.44|22.24|26.48|22.28|26.48|22.28|26.41|22.21|0
1646724200000|2022-03-08 07:23:20|26.53|22.33|26.5|22.3|26.53|22.33|26.47|22.27|0
1646724210000|2022-03-08 07:23:30|26.51|22.31|26.4|22.2|26.51|22.31|26.4|22.2|0
1646724220000|2022-03-08 07:23:40|26.41|22.21|26.44|22.24|26.5|22.3|26.41|22.21|0
1646724230000|2022-03-08 07:23:50|26.51|22.31|26.34|22.14|26.51|22.31|26.34|22.14|0
1646724240000|2022-03-08 07:24:00|26.35|22.15|26.41|22.21|26.41|22.21|26.35|22.15|0
1646724250000|2022-03-08 07:24:10|26.48|22.28|26.38|22.18|26.48|22.28|26.38|22.18|0
1646724260000|2022-03-08 07:24:20|26.48|22.28|26.51|22.31|26.51|22.31|26.48|22.28|0
1646724270000|2022-03-08 07:24:30|26.53|22.33|26.48|22.28|26.53|22.33|26.48|22.28|0
1646724280000|2022-03-08 07:24:40|26.42|22.22|26.37|22.17|26.42|22.22|26.37|22.17|0
1646724290000|2022-03-08 07:24:50|26.38|22.18|26.41|22.21|26.41|22.21|26.38|22.18|0
1646724300000|2022-03-08 07:25:00|26.38|22.18|26.32|22.12|26.42|22.22|26.32|22.12|0
1646724310000|2022-03-08 07:25:10|26.41|22.21|26.44|22.24|26.44|22.24|26.41|22.21|0
1646724320000|2022-03-08 07:25:20|26.45|22.25|26.45|22.25|26.45|22.25|26.45|22.25|0
1646724330000|2022-03-08 07:25:30|26.38|22.18|26.63|22.43|26.63|22.43|26.38|22.18|0
1646724340000|2022-03-08 07:25:40|26.64|22.44|26.63|22.43|26.64|22.44|26.63|22.43|0
1646724350000|2022-03-08 07:25:50|26.5|22.3|26.42|22.22|26.53|22.33|26.42|22.22|0
1646724360000|2022-03-08 07:26:00|26.47|22.27|26.44|22.24|26.47|22.27|26.38|22.18|0
1646724370000|2022-03-08 07:26:10|26.42|22.22|26.5|22.3|26.5|22.3|26.42|22.22|0
1646724380000|2022-03-08 07:26:20|26.38|22.18|26.39|22.19|26.39|22.19|26.38|22.18|0
1646724390000|2022-03-08 07:26:30|26.5|22.3|26.5|22.3|26.51|22.31|26.47|22.27|0
1646724400000|2022-03-08 07:26:40|26.47|22.27|26.35|22.15|26.47|22.27|26.35|22.15|0
1646724410000|2022-03-08 07:26:50|26.34|22.14|26.32|22.12|26.34|22.14|26.32|22.12|0
1646724420000|2022-03-08 07:27:00|26.29|22.09|26.25|22.05|26.29|22.09|26.25|22.05|0
1646724430000|2022-03-08 07:27:10|26.22|22.02|26.26|22.06|26.26|22.06|26.18|21.98|0
1646724440000|2022-03-08 07:27:20|26.25|22.05|26.25|22.05|26.25|22.05|26.23|22.03|0
1646724450000|2022-03-08 07:27:30|26.21|22.01|26.29|22.09|26.31|22.11|26.21|22.01|0
1646724460000|2022-03-08 07:27:40|26.32|22.12|26.54|22.34|26.54|22.34|26.32|22.12|0
1646724470000|2022-03-08 07:27:50|26.48|22.28|26.66|22.46|26.66|22.46|26.48|22.28|0
1646724480000|2022-03-08 07:28:00|26.69|22.49|26.63|22.43|26.73|22.53|26.63|22.43|0
1646724490000|2022-03-08 07:28:10|26.67|22.47|26.86|22.66|26.86|22.66|26.67|22.47|0
1646724500000|2022-03-08 07:28:20|26.95|22.75|26.88|22.68|26.95|22.75|26.88|22.68|0
1646724510000|2022-03-08 07:28:30|26.86|22.66|26.85|22.65|26.86|22.66|26.82|22.62|0
1646724520000|2022-03-08 07:28:40|26.79|22.59|26.91|22.71|26.91|22.71|26.79|22.59|0
1646724530000|2022-03-08 07:28:50|26.99|22.79|27.11|22.91|27.11|22.91|26.99|22.79|0
1646724540000|2022-03-08 07:29:00|26.86|22.66|26.77|22.57|26.86|22.66|26.71|22.51|0
1646724550000|2022-03-08 07:29:10|26.81|22.61|26.28|22.08|27.26|23.06|26.28|22.08|0
1646724560000|2022-03-08 07:29:20|26.31|22.11|26.47|22.27|26.47|22.27|26.31|22.11|0
1646724570000|2022-03-08 07:29:30|26.6|22.4|26.62|22.42|26.62|22.42|26.54|22.34|0
1646724580000|2022-03-08 07:29:40|26.51|22.31|26.59|22.39|26.59|22.39|26.51|22.31|0
1646724590000|2022-03-08 07:29:50|26.57|22.37|26.5|22.3|26.57|22.37|26.5|22.3|0
1646724600000|2022-03-08 07:30:00|26.48|22.28|26.28|22.08|26.48|22.28|26.28|22.08|0
1646724610000|2022-03-08 07:30:10|26.37|22.17|25.8|21.6|26.37|22.17|25.8|21.6|0
1646724620000|2022-03-08 07:30:20|25.84|21.64|25.87|21.67|25.87|21.67|25.84|21.64|0
1646724630000|2022-03-08 07:30:30|25.85|21.65|25.98|21.78|26.03|21.83|25.85|21.65|0
1646724640000|2022-03-08 07:30:40|26|21.8|26.1|21.9|26.13|21.93|26|21.8|0
1646724650000|2022-03-08 07:30:50|25.97|21.77|25.93|21.73|25.97|21.77|25.93|21.73|0
1646724660000|2022-03-08 07:31:00|25.96|21.76|26.03|21.83|26.03|21.83|25.94|21.74|0
1646724670000|2022-03-08 07:31:10|26.08|21.88|26.06|21.86|26.13|21.93|26.04|21.84|0
1646724680000|2022-03-08 07:31:20|26|21.8|25.88|21.68|26|21.8|25.88|21.68|0
1646724690000|2022-03-08 07:31:30|25.94|21.74|25.87|21.67|25.94|21.74|25.87|21.67|0
1646724700000|2022-03-08 07:31:40|25.8|21.6|25.97|21.77|25.97|21.77|25.8|21.6|0
1646724710000|2022-03-08 07:31:50|25.95|21.75|26.03|21.83|26.03|21.83|25.95|21.75|0
1646724720000|2022-03-08 07:32:00|26.04|21.84|26.01|21.81|26.06|21.86|26.01|21.81|0
1646724730000|2022-03-08 07:32:10|25.98|21.78|25.97|21.77|25.98|21.78|25.91|21.71|0
1646724740000|2022-03-08 07:32:20|26|21.8|26.13|21.93|26.13|21.93|26|21.8|0
1646724750000|2022-03-08 07:32:30|26.1|21.9|26.06|21.86|26.1|21.9|26.06|21.86|0
1646724760000|2022-03-08 07:32:40|26.04|21.84|26.04|21.84|26.04|21.84|26.04|21.84|0
1646724770000|2022-03-08 07:32:50|26.06|21.86|25.97|21.77|26.06|21.86|25.97|21.77|0
1646724780000|2022-03-08 07:33:00|25.98|21.78|25.95|21.75|26.04|21.84|25.95|21.75|0
1646724790000|2022-03-08 07:33:10|25.91|21.71|25.8|21.6|25.91|21.71|25.8|21.6|0
1646724800000|2022-03-08 07:33:20|25.77|21.57|25.77|21.57|25.82|21.62|25.77|21.57|0
1646724810000|2022-03-08 07:33:30|25.8|21.6|25.75|21.55|25.8|21.6|25.75|21.55|0
1646724820000|2022-03-08 07:33:40|25.74|21.54|25.81|21.61|25.81|21.61|25.74|21.54|0
1646724830000|2022-03-08 07:33:50|25.78|21.58|25.8|21.6|25.84|21.64|25.78|21.58|0
1646724840000|2022-03-08 07:34:00|25.74|21.54|25.67|21.47|25.74|21.54|25.62|21.42|0
1646724850000|2022-03-08 07:34:10|25.68|21.48|25.58|21.38|25.68|21.48|25.58|21.38|0
1646724860000|2022-03-08 07:34:20|25.61|21.41|25.65|21.45|25.65|21.45|25.57|21.37|0
1646724870000|2022-03-08 07:34:30|25.64|21.44|25.64|21.44|25.64|21.44|25.62|21.42|0
1646724880000|2022-03-08 07:34:40|25.55|21.35|25.59|21.39|25.59|21.39|25.55|21.35|0
1646724890000|2022-03-08 07:34:50|25.61|21.41|25.61|21.41|25.62|21.42|25.61|21.41|0
1646724900000|2022-03-08 07:35:00|25.68|21.48|25.77|21.57|25.81|21.61|25.68|21.48|0
1646724910000|2022-03-08 07:35:10|25.67|21.47|25.71|21.51|25.71|21.51|25.67|21.47|0
1646724920000|2022-03-08 07:35:20|25.74|21.54|25.68|21.48|25.74|21.54|25.67|21.47|0
1646724930000|2022-03-08 07:35:30|25.61|21.41|25.58|21.38|25.61|21.41|25.57|21.37|0
1646724940000|2022-03-08 07:35:40|25.61|21.41|25.57|21.37|25.61|21.41|25.51|21.31|0
1646724950000|2022-03-08 07:35:50|25.55|21.35|25.82|21.62|25.82|21.62|25.54|21.34|0
1646724960000|2022-03-08 07:36:00|25.79|21.59|25.85|21.65|25.85|21.65|25.79|21.59|0
1646724970000|2022-03-08 07:36:10|25.82|21.62|25.88|21.68|25.94|21.74|25.82|21.62|0
1646724980000|2022-03-08 07:36:20|25.85|21.65|25.84|21.64|25.85|21.65|25.84|21.64|0
1646724990000|2022-03-08 07:36:30|25.91|21.71|25.91|21.71|25.94|21.74|25.91|21.71|0
1646725000000|2022-03-08 07:36:40|25.92|21.72|25.82|21.62|25.95|21.75|25.82|21.62|0
1646725010000|2022-03-08 07:36:50|25.85|21.65|25.85|21.65|25.87|21.67|25.82|21.62|0
1646725020000|2022-03-08 07:37:00|25.81|21.61|25.91|21.71|25.91|21.71|25.81|21.61|0
1646725030000|2022-03-08 07:37:10|25.81|21.61|25.79|21.59|25.81|21.61|25.79|21.59|0
1646725040000|2022-03-08 07:37:20|25.78|21.58|25.69|21.49|25.78|21.58|25.69|21.49|0
1646725050000|2022-03-08 07:37:30|25.72|21.52|25.74|21.54|25.81|21.61|25.72|21.52|0
1646725060000|2022-03-08 07:37:40|25.79|21.59|25.71|21.51|25.81|21.61|25.71|21.51|0
1646725070000|2022-03-08 07:37:50|25.77|21.57|25.77|21.57|25.77|21.57|25.77|21.57|0
1646725080000|2022-03-08 07:38:00|25.74|21.54|25.71|21.51|25.79|21.59|25.71|21.51|0
1646725090000|2022-03-08 07:38:10|25.77|21.57|25.71|21.51|25.79|21.59|25.71|21.51|0
1646725100000|2022-03-08 07:38:20|25.72|21.52|25.74|21.54|25.74|21.54|25.72|21.52|0
1646725110000|2022-03-08 07:38:30|25.77|21.57|25.65|21.45|25.77|21.57|25.65|21.45|0
1646725120000|2022-03-08 07:38:40|25.58|21.38|25.61|21.41|25.64|21.44|25.58|21.38|0
1646725130000|2022-03-08 07:38:50|25.58|21.38|25.59|21.39|25.59|21.39|25.58|21.38|0
1646725140000|2022-03-08 07:39:00|25.62|21.42|25.68|21.48|25.74|21.54|25.62|21.42|0
1646725150000|2022-03-08 07:39:10|25.65|21.45|25.59|21.39|25.65|21.45|25.59|21.39|0
1646725160000|2022-03-08 07:39:20|25.61|21.41|25.59|21.39|25.61|21.41|25.59|21.39|0
1646725170000|2022-03-08 07:39:30|25.51|21.31|25.68|21.48|25.69|21.49|25.51|21.31|0
1646725180000|2022-03-08 07:39:40|25.72|21.52|25.71|21.51|25.78|21.58|25.71|21.51|0
1646725190000|2022-03-08 07:39:50|25.68|21.48|25.66|21.46|25.74|21.54|25.66|21.46|0
1646725200000|2022-03-08 07:40:00|25.69|21.49|25.59|21.39|25.69|21.49|25.59|21.39|0
1646725210000|2022-03-08 07:40:10|25.56|21.36|25.56|21.36|25.65|21.45|25.56|21.36|0
1646725220000|2022-03-08 07:40:20|25.54|21.34|25.56|21.36|25.56|21.36|25.54|21.34|0
1646725230000|2022-03-08 07:40:30|25.68|21.48|25.68|21.48|25.68|21.48|25.68|21.48|0
1646725240000|2022-03-08 07:40:40|25.62|21.42|25.62|21.42|25.62|21.42|25.55|21.35|0
1646725250000|2022-03-08 07:40:50|25.68|21.48|25.62|21.42|25.68|21.48|25.62|21.42|0
1646725260000|2022-03-08 07:41:00|25.64|21.44|25.68|21.48|25.76|21.56|25.64|21.44|0
1646725270000|2022-03-08 07:41:10|25.69|21.49|25.78|21.58|25.78|21.58|25.68|21.48|0
1646725280000|2022-03-08 07:41:20|25.82|21.62|25.79|21.59|25.85|21.65|25.79|21.59|0
1646725290000|2022-03-08 07:41:30|25.87|21.67|25.87|21.67|25.89|21.69|25.87|21.67|0
1646725300000|2022-03-08 07:41:40|25.85|21.65|25.88|21.68|25.88|21.68|25.79|21.59|0
1646725310000|2022-03-08 07:41:50|25.87|21.67|25.95|21.75|25.95|21.75|25.87|21.67|0
1646725320000|2022-03-08 07:42:00|25.88|21.68|25.94|21.74|25.94|21.74|25.88|21.68|0
1646725330000|2022-03-08 07:42:10|25.97|21.77|25.98|21.78|26.01|21.81|25.97|21.77|0
1646725340000|2022-03-08 07:42:20|26.01|21.81|25.95|21.75|26.01|21.81|25.95|21.75|0
1646725350000|2022-03-08 07:42:30|26.01|21.81|25.99|21.79|26.01|21.81|25.99|21.79|0
1646725360000|2022-03-08 07:42:40|25.94|21.74|26.05|21.85|26.05|21.85|25.94|21.74|0
1646725370000|2022-03-08 07:42:50|26.08|21.88|26.13|21.93|26.15|21.95|26.08|21.88|0
1646725380000|2022-03-08 07:43:00|26.1|21.9|26.23|22.03|26.23|22.03|26.1|21.9|0
1646725390000|2022-03-08 07:43:10|26.21|22.01|26.29|22.09|26.29|22.09|26.21|22.01|0
1646725400000|2022-03-08 07:43:20|26.33|22.13|26.45|22.25|26.45|22.25|26.33|22.13|0
1646725410000|2022-03-08 07:43:30|26.48|22.28|26.42|22.22|26.48|22.28|26.4|22.2|0
1646725420000|2022-03-08 07:43:40|26.45|22.25|26.42|22.22|26.45|22.25|26.4|22.2|0
1646725430000|2022-03-08 07:43:50|26.39|22.19|26.55|22.35|26.55|22.35|26.39|22.19|0
1646725440000|2022-03-08 07:44:00|26.45|22.25|26.65|22.45|26.65|22.45|26.42|22.22|0
1646725450000|2022-03-08 07:44:10|26.59|22.39|26.65|22.45|26.65|22.45|26.59|22.39|0
1646725460000|2022-03-08 07:44:20|26.64|22.44|26.56|22.36|26.64|22.44|26.52|22.32|0
1646725470000|2022-03-08 07:44:30|26.54|22.34|26.51|22.31|26.55|22.35|26.51|22.31|0
1646725480000|2022-03-08 07:44:40|26.54|22.34|26.42|22.22|26.54|22.34|26.42|22.22|0
1646725490000|2022-03-08 07:44:50|26.4|22.2|26.45|22.25|26.45|22.25|26.4|22.2|0
1646725500000|2022-03-08 07:45:00|26.62|22.42|26.61|22.41|26.64|22.44|26.56|22.36|0
1646725510000|2022-03-08 07:45:10|26.64|22.44|26.62|22.42|26.64|22.44|26.55|22.35|0
1646725520000|2022-03-08 07:45:20|26.67|22.47|26.59|22.39|26.67|22.47|26.59|22.39|0
1646725530000|2022-03-08 07:45:30|26.51|22.31|26.55|22.35|26.55|22.35|26.51|22.31|0
1646725540000|2022-03-08 07:45:40|26.62|22.42|26.46|22.26|26.62|22.42|26.46|22.26|0
1646725550000|2022-03-08 07:45:50|26.37|22.17|26.17|21.97|26.37|22.17|26.17|21.97|0
1646725560000|2022-03-08 07:46:00|26.18|21.98|26.14|21.94|26.18|21.98|26.14|21.94|0
1646725570000|2022-03-08 07:46:10|26.1|21.9|26.12|21.92|26.18|21.98|26.1|21.9|0
1646725580000|2022-03-08 07:46:20|26.11|21.91|26.08|21.88|26.11|21.91|26.08|21.88|0
1646725590000|2022-03-08 07:46:30|26.1|21.9|26.15|21.95|26.15|21.95|26.1|21.9|0
1646725600000|2022-03-08 07:46:40|26.27|22.07|26.26|22.06|26.27|22.07|26.26|22.06|0
1646725610000|2022-03-08 07:46:50|26.28|22.08|26.27|22.07|26.31|22.11|26.27|22.07|0
1646725620000|2022-03-08 07:47:00|26.21|22.01|26.31|22.11|26.34|22.14|26.21|22.01|0
1646725630000|2022-03-08 07:47:10|26.3|22.1|26.36|22.16|26.36|22.16|26.28|22.08|0
1646725640000|2022-03-08 07:47:20|26.34|22.14|26.27|22.07|26.37|22.17|26.27|22.07|0
1646725650000|2022-03-08 07:47:30|26.28|22.08|26.2|22|26.28|22.08|26.2|22|0
1646725660000|2022-03-08 07:47:40|26.17|21.97|26.25|22.05|26.25|22.05|26.17|21.97|0
1646725670000|2022-03-08 07:47:50|26.3|22.1|26.37|22.17|26.37|22.17|26.28|22.08|0
1646725680000|2022-03-08 07:48:00|26.4|22.2|26.37|22.17|26.4|22.2|26.34|22.14|0
1646725690000|2022-03-08 07:48:10|26.34|22.14|26.37|22.17|26.37|22.17|26.28|22.08|0
1646725700000|2022-03-08 07:48:20|26.42|22.22|26.46|22.26|26.46|22.26|26.42|22.22|0
1646725710000|2022-03-08 07:48:30|26.4|22.2|26.23|22.03|26.4|22.2|26.23|22.03|0
1646725720000|2022-03-08 07:48:40|26.3|22.1|26.34|22.14|26.34|22.14|26.28|22.08|0
1646725730000|2022-03-08 07:48:50|26.31|22.11|26.34|22.14|26.34|22.14|26.31|22.11|0
1646725740000|2022-03-08 07:49:00|26.23|22.03|26.17|21.97|26.25|22.05|26.17|21.97|0
1646725750000|2022-03-08 07:49:10|26.18|21.98|26.2|22|26.23|22.03|26.18|21.98|0
1646725760000|2022-03-08 07:49:20|26.23|22.03|26.25|22.05|26.25|22.05|26.2|22|0
1646725770000|2022-03-08 07:49:30|26.23|22.03|26.12|21.92|26.23|22.03|26.09|21.89|0
1646725780000|2022-03-08 07:49:40|26.02|21.82|26.11|21.91|26.12|21.92|25.99|21.79|0
1646725790000|2022-03-08 07:49:50|26.18|21.98|26.12|21.92|26.21|22.01|26.12|21.92|0
1646725800000|2022-03-08 07:50:00|26.11|21.91|26.11|21.91|26.11|21.91|26.08|21.88|0
1646725810000|2022-03-08 07:50:10|26.08|21.88|26.09|21.89|26.09|21.89|26.02|21.82|0
1646725820000|2022-03-08 07:50:20|26.14|21.94|25.99|21.79|26.14|21.94|25.99|21.79|0
1646725830000|2022-03-08 07:50:30|26.01|21.81|25.99|21.79|26.05|21.85|25.99|21.79|0
1646725840000|2022-03-08 07:50:40|26.05|21.85|26.02|21.82|26.05|21.85|26.02|21.82|0
1646725850000|2022-03-08 07:50:50|26.05|21.85|26.05|21.85|26.08|21.88|26.05|21.85|0
1646725860000|2022-03-08 07:51:00|25.89|21.69|26.02|21.82|26.02|21.82|25.89|21.69|0
1646725870000|2022-03-08 07:51:10|25.98|21.78|25.96|21.76|25.99|21.79|25.96|21.76|0
1646725880000|2022-03-08 07:51:20|26.04|21.84|26.02|21.82|26.11|21.91|26.02|21.82|0
1646725890000|2022-03-08 07:51:30|25.99|21.79|25.99|21.79|26.05|21.85|25.99|21.79|0
1646725900000|2022-03-08 07:51:40|25.93|21.73|25.88|21.68|25.93|21.73|25.88|21.68|0
1646725910000|2022-03-08 07:51:50|25.85|21.65|25.59|21.39|25.85|21.65|25.59|21.39|0
1646725920000|2022-03-08 07:52:00|25.65|21.45|25.67|21.47|25.67|21.47|25.65|21.45|0
1646725930000|2022-03-08 07:52:10|25.76|21.56|25.76|21.56|25.76|21.56|25.75|21.55|0
1646725940000|2022-03-08 07:52:20|25.75|21.55|25.85|21.65|25.85|21.65|25.73|21.53|0
1646725950000|2022-03-08 07:52:30|25.7|21.5|25.7|21.5|25.73|21.53|25.7|21.5|0
1646725960000|2022-03-08 07:52:40|25.67|21.47|25.69|21.49|25.7|21.5|25.67|21.47|0
1646725970000|2022-03-08 07:52:50|25.7|21.5|25.76|21.56|25.85|21.65|25.7|21.5|0
1646725980000|2022-03-08 07:53:00|25.75|21.55|25.73|21.53|25.76|21.56|25.72|21.52|0
1646725990000|2022-03-08 07:53:10|25.7|21.5|25.56|21.36|25.76|21.56|25.56|21.36|0
1646726000000|2022-03-08 07:53:20|25.58|21.38|25.53|21.33|25.58|21.38|25.53|21.33|0
1646726010000|2022-03-08 07:53:30|25.59|21.39|25.39|21.19|25.59|21.39|25.39|21.19|0
1646726020000|2022-03-08 07:53:40|25.36|21.16|25.25|21.05|25.36|21.16|25.25|21.05|0
1646726030000|2022-03-08 07:53:50|25.13|20.93|25.09|20.89|25.13|20.93|25.08|20.88|0
1646726040000|2022-03-08 07:54:00|25.01|20.81|25.22|21.02|25.22|21.02|25.01|20.81|0
1646726050000|2022-03-08 07:54:10|25.21|21.01|25.19|20.99|25.21|21.01|25.19|20.99|0
1646726060000|2022-03-08 07:54:20|25.3|21.1|25.28|21.08|25.3|21.1|25.26|21.06|0
1646726070000|2022-03-08 07:54:30|25.29|21.09|25.28|21.08|25.33|21.13|25.28|21.08|0
1646726080000|2022-03-08 07:54:40|25.29|21.09|25.35|21.15|25.36|21.16|25.29|21.09|0
1646726090000|2022-03-08 07:54:50|25.39|21.19|25.38|21.18|25.39|21.19|25.35|21.15|0
1646726100000|2022-03-08 07:55:00|25.36|21.16|25.22|21.02|25.36|21.16|25.22|21.02|0
1646726110000|2022-03-08 07:55:10|25.18|20.98|25.16|20.96|25.18|20.98|25.13|20.93|0
1646726120000|2022-03-08 07:55:20|25.13|20.93|25.19|20.99|25.19|20.99|25.13|20.93|0
1646726130000|2022-03-08 07:55:30|25.25|21.05|25.11|20.91|25.25|21.05|25.11|20.91|0
1646726140000|2022-03-08 07:55:40|25.08|20.88|25.05|20.85|25.08|20.88|25.02|20.82|0
1646726150000|2022-03-08 07:55:50|25.08|20.88|24.9|20.7|25.08|20.88|24.9|20.7|0
1646726160000|2022-03-08 07:56:00|24.85|20.65|24.88|20.68|24.94|20.74|24.85|20.65|0
1646726170000|2022-03-08 07:56:10|24.9|20.7|24.85|20.65|24.9|20.7|24.85|20.65|0
1646726180000|2022-03-08 07:56:20|24.83|20.63|24.88|20.68|24.88|20.68|24.83|20.63|0
1646726190000|2022-03-08 07:56:30|24.9|20.7|24.8|20.6|24.9|20.7|24.8|20.6|0
1646726200000|2022-03-08 07:56:40|24.72|20.52|24.63|20.43|24.72|20.52|24.63|20.43|0
1646726210000|2022-03-08 07:56:50|24.7|20.5|24.66|20.46|24.74|20.54|24.66|20.46|0
1646726220000|2022-03-08 07:57:00|24.67|20.47|24.77|20.57|24.8|20.6|24.67|20.47|0
1646726230000|2022-03-08 07:57:10|24.74|20.54|24.8|20.6|24.8|20.6|24.71|20.51|0
1646726240000|2022-03-08 07:57:20|24.71|20.51|24.66|20.46|24.71|20.51|24.66|20.46|0
1646726250000|2022-03-08 07:57:30|24.69|20.49|24.66|20.46|24.69|20.49|24.66|20.46|0
1646726260000|2022-03-08 07:57:40|24.7|20.5|24.62|20.42|24.7|20.5|24.6|20.4|0
1646726270000|2022-03-08 07:57:50|24.66|20.46|24.65|20.45|24.71|20.51|24.65|20.45|0
1646726280000|2022-03-08 07:58:00|24.71|20.51|24.74|20.54|24.74|20.54|24.71|20.51|0
1646726290000|2022-03-08 07:58:10|24.73|20.53|24.88|20.68|24.88|20.68|24.73|20.53|0
1646726300000|2022-03-08 07:58:20|24.92|20.72|24.94|20.74|24.94|20.74|24.91|20.71|0
1646726310000|2022-03-08 07:58:30|25.01|20.81|25.08|20.88|25.08|20.88|25.01|20.81|0
1646726320000|2022-03-08 07:58:40|25.06|20.86|25.11|20.91|25.15|20.95|25.06|20.86|0
1646726330000|2022-03-08 07:58:50|25.08|20.88|25.06|20.86|25.12|20.92|25.06|20.86|0
1646726340000|2022-03-08 07:59:00|25.02|20.82|24.97|20.77|25.02|20.82|24.95|20.75|0
1646726350000|2022-03-08 07:59:10|24.99|20.79|24.94|20.74|24.99|20.79|24.94|20.74|0
1646726360000|2022-03-08 07:59:20|24.97|20.77|24.83|20.63|24.97|20.77|24.83|20.63|0
1646726370000|2022-03-08 07:59:30|24.94|20.74|24.87|20.67|24.95|20.75|24.87|20.67|0
1646726380000|2022-03-08 07:59:40|24.85|20.65|24.99|20.79|24.99|20.79|24.85|20.65|0
1646726390000|2022-03-08 07:59:50|24.96|20.76|24.91|20.71|24.96|20.76|24.8|20.6|0
1646726400000|2022-03-08 08:00:00|25.05|20.85|25.11|20.91|25.11|20.91|24.99|20.79|0
1646726410000|2022-03-08 08:00:10|24.99|20.79|24.96|20.76|24.99|20.79|24.83|20.63|0
1646726420000|2022-03-08 08:00:20|24.81|20.61|25.18|20.98|25.18|20.98|24.81|20.61|0
1646726430000|2022-03-08 08:00:30|25.22|21.02|25.19|20.99|25.42|21.22|25.19|20.99|0
1646726440000|2022-03-08 08:00:40|25.22|21.02|25.2|21|25.23|21.03|25.18|20.98|0
1646726450000|2022-03-08 08:00:50|25.27|21.07|25.36|21.16|25.44|21.24|25.27|21.07|0
1646726460000|2022-03-08 08:01:00|25.5|21.3|25.62|21.42|25.62|21.42|25.39|21.19|0
1646726470000|2022-03-08 08:01:10|25.64|21.44|25.77|21.57|25.8|21.6|25.64|21.44|0
1646726480000|2022-03-08 08:01:20|25.86|21.66|25.86|21.66|25.86|21.66|25.77|21.57|0
1646726490000|2022-03-08 08:01:30|25.84|21.64|25.79|21.59|25.86|21.66|25.79|21.59|0
1646726500000|2022-03-08 08:01:40|25.83|21.63|25.77|21.57|25.83|21.63|25.77|21.57|0
1646726510000|2022-03-08 08:01:50|25.82|21.62|25.86|21.66|25.86|21.66|25.82|21.62|0
1646726520000|2022-03-08 08:02:00|25.84|21.64|26.02|21.82|26.1|21.9|25.84|21.64|0
1646726530000|2022-03-08 08:02:10|25.96|21.76|26|21.8|26.02|21.82|25.92|21.72|0
1646726540000|2022-03-08 08:02:20|26.02|21.82|25.96|21.76|26.05|21.85|25.9|21.7|0
1646726550000|2022-03-08 08:02:30|26|21.8|26.12|21.92|26.15|21.95|26|21.8|0
1646726560000|2022-03-08 08:02:40|26.19|21.99|26.19|21.99|26.29|22.09|26.19|21.99|0
1646726570000|2022-03-08 08:02:50|26.09|21.89|26.28|22.08|26.28|22.08|26.09|21.89|0
1646726580000|2022-03-08 08:03:00|26.32|22.12|26.21|22.01|26.32|22.12|26.19|21.99|0
1646726590000|2022-03-08 08:03:10|26.27|22.07|26.5|22.3|26.5|22.3|26.27|22.07|0
1646726600000|2022-03-08 08:03:20|26.4|22.2|26.44|22.24|26.44|22.24|26.4|22.2|0
1646726610000|2022-03-08 08:03:30|26.46|22.26|26.4|22.2|26.46|22.26|26.35|22.15|0
1646726620000|2022-03-08 08:03:40|26.34|22.14|26.34|22.14|26.4|22.2|26.34|22.14|0
1646726630000|2022-03-08 08:03:50|26.31|22.11|26.28|22.08|26.35|22.15|26.28|22.08|0
1646726640000|2022-03-08 08:04:00|26.34|22.14|26.51|22.31|26.51|22.31|26.34|22.14|0
1646726650000|2022-03-08 08:04:10|26.54|22.34|26.59|22.39|26.6|22.4|26.53|22.33|0
1646726660000|2022-03-08 08:04:20|26.54|22.34|26.45|22.25|26.54|22.34|26.45|22.25|0
1646726670000|2022-03-08 08:04:30|26.5|22.3|26.38|22.18|26.5|22.3|26.37|22.17|0
1646726680000|2022-03-08 08:04:40|26.37|22.17|26.31|22.11|26.37|22.17|26.29|22.09|0
1646726690000|2022-03-08 08:04:50|26.4|22.2|26.53|22.33|26.53|22.33|26.4|22.2|0
1646726700000|2022-03-08 08:05:00|25.86|22.56|25.87|22.57|25.87|22.57|25.84|22.54|0
1646726710000|2022-03-08 08:05:10|25.92|22.62|26.05|22.75|26.05|22.75|25.92|22.62|0
1646726720000|2022-03-08 08:05:20|26.09|22.79|26.21|22.91|26.21|22.91|26.08|22.78|0
1646726730000|2022-03-08 08:05:30|26.35|23.05|26.36|23.06|26.36|23.06|26.3|23|0
1646726740000|2022-03-08 08:05:40|26.35|23.05|26.42|23.12|26.42|23.12|26.35|23.05|0
1646726750000|2022-03-08 08:05:50|26.33|23.03|26.63|23.33|26.63|23.33|26.33|23.03|0
1646726760000|2022-03-08 08:06:00|26.57|23.27|26.51|23.21|26.57|23.27|26.42|23.12|0
1646726770000|2022-03-08 08:06:10|26.63|23.33|26.55|23.25|26.64|23.34|26.55|23.25|0
1646726780000|2022-03-08 08:06:20|26.54|23.24|26.33|23.03|26.57|23.27|26.33|23.03|0
1646726790000|2022-03-08 08:06:30|26.3|23|26.32|23.02|26.39|23.09|26.29|22.99|0
1646726800000|2022-03-08 08:06:40|26.27|22.97|26.23|22.93|26.3|23|26.23|22.93|0
1646726810000|2022-03-08 08:06:50|26.45|23.15|26.3|23|26.45|23.15|26.3|23|0
1646726820000|2022-03-08 08:07:00|26.21|22.91|26.21|22.91|26.21|22.91|26.15|22.85|0
1646726830000|2022-03-08 08:07:10|26.14|22.84|26.26|22.96|26.33|23.03|26.14|22.84|0
1646726840000|2022-03-08 08:07:20|26.31|23.01|26.27|22.97|26.31|23.01|26.27|22.97|0
1646726850000|2022-03-08 08:07:30|26.31|23.01|26.24|22.94|26.34|23.04|26.24|22.94|0
1646726860000|2022-03-08 08:07:40|26.21|22.91|26.21|22.91|26.21|22.91|26.2|22.9|0
1646726870000|2022-03-08 08:07:50|26.27|22.97|26.24|22.94|26.29|22.99|26.24|22.94|0
1646726880000|2022-03-08 08:08:00|26.29|22.99|26.36|23.06|26.36|23.06|26.29|22.99|0
1646726890000|2022-03-08 08:08:10|26.33|23.03|26.34|23.04|26.34|23.04|26.33|23.03|0
1646726900000|2022-03-08 08:08:20|26.42|23.12|26.39|23.09|26.42|23.12|26.37|23.07|0
1646726910000|2022-03-08 08:08:30|26.33|23.03|26.36|23.06|26.36|23.06|26.33|23.03|0
1646726920000|2022-03-08 08:08:40|26.3|23|26.39|23.09|26.39|23.09|26.3|23|0
1646726930000|2022-03-08 08:08:50|26.55|23.25|26.48|23.18|26.55|23.25|26.45|23.15|0
1646726940000|2022-03-08 08:09:00|26.46|23.16|26.37|23.07|26.46|23.16|26.36|23.06|0
1646726950000|2022-03-08 08:09:10|26.27|22.97|26.3|23|26.3|23|26.27|22.97|0
1646726960000|2022-03-08 08:09:20|26.33|23.03|26.46|23.16|26.51|23.21|26.33|23.03|0
1646726970000|2022-03-08 08:09:30|26.48|23.18|26.57|23.27|26.57|23.27|26.48|23.18|0
1646726980000|2022-03-08 08:09:40|26.61|23.31|26.57|23.27|26.63|23.33|26.55|23.25|0
1646726990000|2022-03-08 08:09:50|26.55|23.25|26.61|23.31|26.64|23.34|26.55|23.25|0
1646727000000|2022-03-08 08:10:00|26.43|23.13|26.54|23.24|26.54|23.24|26.43|23.13|0
1646727010000|2022-03-08 08:10:10|26.72|23.42|26.72|23.42|26.72|23.42|26.66|23.36|0
1646727020000|2022-03-08 08:10:20|26.79|23.49|26.94|23.64|27.02|23.72|26.79|23.49|0
1646727030000|2022-03-08 08:10:30|26.96|23.66|26.97|23.67|26.97|23.67|26.93|23.63|0
1646727040000|2022-03-08 08:10:40|26.93|23.63|26.99|23.69|26.99|23.69|26.88|23.58|0
1646727050000|2022-03-08 08:10:50|26.91|23.61|26.99|23.69|27|23.7|26.91|23.61|0
1646727060000|2022-03-08 08:11:00|27.03|23.73|27.1|23.8|27.13|23.83|27.03|23.73|0
1646727070000|2022-03-08 08:11:10|27.14|23.84|27.4|24.1|27.4|24.1|27.13|23.83|0
1646727080000|2022-03-08 08:11:20|27.52|24.22|27.38|24.08|27.52|24.22|27.38|24.08|0
1646727090000|2022-03-08 08:11:30|27.34|24.04|27.49|24.19|27.49|24.19|27.34|24.04|0
1646727100000|2022-03-08 08:11:40|27.45|24.15|27.62|24.32|27.63|24.33|27.45|24.15|0
1646727110000|2022-03-08 08:11:50|27.63|24.33|27.62|24.32|27.63|24.33|27.6|24.3|0
1646727120000|2022-03-08 08:12:00|27.6|24.3|27.54|24.24|27.66|24.36|27.54|24.24|0
1646727130000|2022-03-08 08:12:10|27.57|24.27|27.69|24.39|27.69|24.39|27.57|24.27|0
1646727140000|2022-03-08 08:12:20|27.62|24.32|27.65|24.35|27.71|24.41|27.62|24.32|0
1646727150000|2022-03-08 08:12:30|27.66|24.36|27.75|24.45|27.75|24.45|27.63|24.33|0
1646727160000|2022-03-08 08:12:40|27.77|24.47|27.71|24.41|27.77|24.47|27.63|24.33|0
1646727170000|2022-03-08 08:12:50|27.74|24.44|27.82|24.52|27.85|24.55|27.74|24.44|0
1646727180000|2022-03-08 08:13:00|28.13|24.83|28.1|24.8|28.13|24.83|27.96|24.66|0
1646727190000|2022-03-08 08:13:10|28.29|24.99|28.37|25.07|28.37|25.07|28.29|24.99|0
1646727200000|2022-03-08 08:13:20|28.38|25.08|28.29|24.99|28.38|25.08|28.29|24.99|0
1646727210000|2022-03-08 08:13:30|28.3|25|28.75|25.45|28.75|25.45|28.3|25|0
1646727220000|2022-03-08 08:13:40|28.72|25.42|28.76|25.46|28.76|25.46|28.67|25.37|0
1646727230000|2022-03-08 08:13:50|28.75|25.45|28.89|25.59|28.89|25.59|28.72|25.42|0
1646727240000|2022-03-08 08:14:00|28.91|25.61|28.79|25.49|28.91|25.61|28.79|25.49|0
1646727250000|2022-03-08 08:14:10|28.76|25.46|28.62|25.32|28.76|25.46|28.62|25.32|0
1646727260000|2022-03-08 08:14:20|28.57|25.27|28.7|25.4|28.7|25.4|28.57|25.27|0
1646727270000|2022-03-08 08:14:30|28.73|25.43|28.67|25.37|28.79|25.49|28.67|25.37|0
1646727280000|2022-03-08 08:14:40|28.83|25.53|28.76|25.46|28.83|25.53|28.76|25.46|0
1646727290000|2022-03-08 08:14:50|28.91|25.61|28.99|25.69|29.05|25.75|28.91|25.61|0
1646727300000|2022-03-08 08:15:00|29.02|25.72|28.84|25.54|29.02|25.72|28.84|25.54|0
1646727310000|2022-03-08 08:15:10|28.73|25.43|28.48|25.18|28.73|25.43|28.48|25.18|0
1646727320000|2022-03-08 08:15:20|28.46|25.16|28.56|25.26|28.63|25.33|28.46|25.16|0
1646727330000|2022-03-08 08:15:30|28.48|25.18|28.6|25.3|28.6|25.3|28.48|25.18|0
1646727340000|2022-03-08 08:15:40|28.7|25.4|28.67|25.37|28.7|25.4|28.6|25.3|0
1646727350000|2022-03-08 08:15:50|28.59|25.29|28.51|25.21|28.59|25.29|28.51|25.21|0
1646727360000|2022-03-08 08:16:00|28.62|25.32|27.65|24.35|28.63|25.33|27.65|24.35|0
1646727370000|2022-03-08 08:16:10|27.56|24.26|27.51|24.21|27.56|24.26|27.51|24.21|0
1646727380000|2022-03-08 08:16:20|27.47|24.17|27.37|24.07|27.53|24.23|27.37|24.07|0
1646727390000|2022-03-08 08:16:30|27.34|24.04|26.42|23.12|27.34|24.04|26.38|23.08|0
1646727400000|2022-03-08 08:16:40|26.36|23.06|26.41|23.11|26.44|23.14|26.3|23|0
1646727410000|2022-03-08 08:16:50|26.27|22.97|26.12|22.82|26.27|22.97|26.12|22.82|0
1646727420000|2022-03-08 08:17:00|26.2|22.9|26.27|22.97|26.29|22.99|26.2|22.9|0
1646727430000|2022-03-08 08:17:10|26.26|22.96|26.54|23.24|26.54|23.24|26.26|22.96|0
1646727440000|2022-03-08 08:17:20|26.6|23.3|26.65|23.35|26.69|23.39|26.6|23.3|0
1646727450000|2022-03-08 08:17:30|26.74|23.44|26.88|23.58|26.88|23.58|26.74|23.44|0
1646727460000|2022-03-08 08:17:40|26.91|23.61|26.98|23.68|26.98|23.68|26.91|23.61|0
1646727470000|2022-03-08 08:17:50|26.97|23.67|26.95|23.65|26.97|23.67|26.95|23.65|0
1646727480000|2022-03-08 08:18:00|26.97|23.67|26.72|23.42|26.97|23.67|26.72|23.42|0
1646727490000|2022-03-08 08:18:10|26.65|23.35|26.71|23.41|26.72|23.42|26.65|23.35|0
1646727500000|2022-03-08 08:18:20|26.77|23.47|26.89|23.59|26.89|23.59|26.77|23.47|0
1646727510000|2022-03-08 08:18:30|26.92|23.62|27.06|23.76|27.06|23.76|26.92|23.62|0
1646727520000|2022-03-08 08:18:40|26.97|23.67|26.85|23.55|26.97|23.67|26.85|23.55|0
1646727530000|2022-03-08 08:18:50|26.82|23.52|26.94|23.64|26.94|23.64|26.82|23.52|0
1646727540000|2022-03-08 08:19:00|26.95|23.65|26.94|23.64|27.06|23.76|26.94|23.64|0
1646727550000|2022-03-08 08:19:10|26.95|23.65|27.01|23.71|27.01|23.71|26.95|23.65|0
1646727560000|2022-03-08 08:19:20|26.92|23.62|26.95|23.65|26.95|23.65|26.89|23.59|0
1646727570000|2022-03-08 08:19:30|27.08|23.78|27.11|23.81|27.18|23.88|27.08|23.78|0
1646727580000|2022-03-08 08:19:40|27.06|23.76|27.34|24.04|27.34|24.04|27.06|23.76|0
1646727590000|2022-03-08 08:19:50|27.35|24.05|27.43|24.13|27.43|24.13|27.35|24.05|0
1646727600000|2022-03-08 08:20:00|27.46|24.16|27.4|24.1|27.46|24.16|27.32|24.02|0
1646727610000|2022-03-08 08:20:10|27.39|24.09|27.57|24.27|27.57|24.27|27.39|24.09|0
1646727620000|2022-03-08 08:20:20|27.48|24.18|27.81|24.51|27.81|24.51|27.48|24.18|0
1646727630000|2022-03-08 08:20:30|27.82|24.52|27.81|24.51|27.89|24.59|27.81|24.51|0
1646727640000|2022-03-08 08:20:40|27.84|24.54|28.06|24.76|28.08|24.78|27.84|24.54|0
1646727650000|2022-03-08 08:20:50|28.11|24.81|27.9|24.6|28.11|24.81|27.89|24.59|0
1646727660000|2022-03-08 08:21:00|27.79|24.49|27.84|24.54|27.84|24.54|27.79|24.49|0
1646727670000|2022-03-08 08:21:10|27.93|24.63|28.14|24.84|28.14|24.84|27.93|24.63|0
1646727680000|2022-03-08 08:21:20|28.16|24.86|28.06|24.76|28.16|24.86|27.93|24.63|0
1646727690000|2022-03-08 08:21:30|28.11|24.81|28.52|25.22|28.52|25.22|28.11|24.81|0
1646727700000|2022-03-08 08:21:40|28.43|25.13|28.27|24.97|28.43|25.13|28.27|24.97|0
1646727710000|2022-03-08 08:21:50|28.25|24.95|28.3|25|28.3|25|28.25|24.95|0
1646727720000|2022-03-08 08:22:00|28.22|24.92|28.38|25.08|28.38|25.08|28.22|24.92|0
1646727730000|2022-03-08 08:22:10|28.35|25.05|28.31|25.01|28.51|25.21|28.31|25.01|0
1646727740000|2022-03-08 08:22:20|28.36|25.06|28.51|25.21|28.52|25.22|28.36|25.06|0
1646727750000|2022-03-08 08:22:30|28.46|25.16|28.59|25.29|28.64|25.34|28.46|25.16|0
1646727760000|2022-03-08 08:22:40|28.43|25.13|28.33|25.03|28.43|25.13|28.33|25.03|0
1646727770000|2022-03-08 08:22:50|28.28|24.98|28.38|25.08|28.44|25.14|28.28|24.98|0
1646727780000|2022-03-08 08:23:00|28.64|25.34|28.64|25.34|28.64|25.34|28.62|25.32|0
1646727790000|2022-03-08 08:23:10|28.7|25.4|28.75|25.45|28.83|25.53|28.7|25.4|0
1646727800000|2022-03-08 08:23:20|28.7|25.4|28.69|25.39|28.7|25.4|28.65|25.35|0
1646727810000|2022-03-08 08:23:30|28.7|25.4|28.91|25.61|28.91|25.61|28.7|25.4|0
1646727820000|2022-03-08 08:23:40|28.75|25.45|28.88|25.58|28.88|25.58|28.75|25.45|0
1646727830000|2022-03-08 08:23:50|28.91|25.61|28.85|25.55|28.91|25.61|28.85|25.55|0
1646727840000|2022-03-08 08:24:00|28.81|25.51|28.41|25.11|28.81|25.51|28.36|25.06|0
1646727850000|2022-03-08 08:24:10|28.4|25.1|28.27|24.97|28.4|25.1|28.27|24.97|0
1646727860000|2022-03-08 08:24:20|28.3|25|28.27|24.97|28.3|25|28.27|24.97|0
1646727870000|2022-03-08 08:24:30|28.3|25|28.39|25.09|28.39|25.09|28.3|25|0
1646727880000|2022-03-08 08:24:40|28.41|25.11|28.54|25.24|28.54|25.24|28.41|25.11|0
1646727890000|2022-03-08 08:24:50|28.57|25.27|28.65|25.35|28.67|25.37|28.57|25.27|0
1646727900000|2022-03-08 08:25:00|28.7|25.4|28.83|25.53|28.83|25.53|28.7|25.4|0
1646727910000|2022-03-08 08:25:10|28.81|25.51|28.68|25.38|28.83|25.53|28.68|25.38|0
1646727920000|2022-03-08 08:25:20|28.73|25.43|28.7|25.4|28.8|25.5|28.7|25.4|0
1646727930000|2022-03-08 08:25:30|28.67|25.37|28.75|25.45|28.78|25.48|28.67|25.37|0
1646727940000|2022-03-08 08:25:40|28.78|25.48|28.6|25.3|28.85|25.55|28.6|25.3|0
1646727950000|2022-03-08 08:25:50|28.56|25.26|28.44|25.14|28.57|25.27|28.44|25.14|0
1646727960000|2022-03-08 08:26:00|28.43|25.13|28.33|25.03|28.43|25.13|28.31|25.01|0
1646727970000|2022-03-08 08:26:10|27.76|24.46|27.98|24.68|27.98|24.68|27.76|24.46|0
1646727980000|2022-03-08 08:26:20|28.01|24.71|28.14|24.84|28.17|24.87|28.01|24.71|0
1646727990000|2022-03-08 08:26:30|28.17|24.87|28.32|25.02|28.32|25.02|28.17|24.87|0
1646728000000|2022-03-08 08:26:40|28.3|25|28.17|24.87|28.3|25|28.17|24.87|0
1646728010000|2022-03-08 08:26:50|28.16|24.86|28.23|24.93|28.23|24.93|28.12|24.82|0
1646728020000|2022-03-08 08:27:00|28.12|24.82|28.17|24.87|28.2|24.9|28.12|24.82|0
1646728030000|2022-03-08 08:27:10|28.22|24.92|28.33|25.03|28.33|25.03|28.22|24.92|0
1646728040000|2022-03-08 08:27:20|28.23|24.93|28.38|25.08|28.38|25.08|28.14|24.84|0
1646728050000|2022-03-08 08:27:30|28.41|25.11|28.77|25.47|28.77|25.47|28.39|25.09|0
1646728060000|2022-03-08 08:27:40|28.9|25.6|28.85|25.55|28.91|25.61|28.85|25.55|0
1646728070000|2022-03-08 08:27:50|28.88|25.58|29.01|25.71|29.01|25.71|28.88|25.58|0
1646728080000|2022-03-08 08:28:00|28.91|25.61|29.06|25.76|29.06|25.76|28.91|25.61|0
1646728090000|2022-03-08 08:28:10|29.04|25.74|29.03|25.73|29.04|25.74|29.03|25.73|0
1646728100000|2022-03-08 08:28:20|29.06|25.76|29.18|25.88|29.18|25.88|28.98|25.68|0
1646728110000|2022-03-08 08:28:30|29.16|25.86|28.93|25.63|29.16|25.86|28.93|25.63|0
1646728120000|2022-03-08 08:28:40|28.95|25.65|28.9|25.6|28.95|25.65|28.9|25.6|0
1646728130000|2022-03-08 08:28:50|28.95|25.65|29.06|25.76|29.18|25.88|28.95|25.65|0
1646728140000|2022-03-08 08:29:00|29.11|25.81|29.06|25.76|29.23|25.93|29.06|25.76|0
1646728150000|2022-03-08 08:29:10|29.09|25.79|29.08|25.78|29.21|25.91|29.08|25.78|0
1646728160000|2022-03-08 08:29:20|29.13|25.83|29.46|26.16|29.47|26.17|29.13|25.83|0
1646728170000|2022-03-08 08:29:30|29.49|26.19|29.34|26.04|29.49|26.19|29.34|26.04|0
1646728180000|2022-03-08 08:29:40|29.36|26.06|29.51|26.21|29.56|26.26|29.36|26.06|0
1646728190000|2022-03-08 08:29:50|29.39|26.09|29.47|26.17|29.47|26.17|29.39|26.09|0
1646728200000|2022-03-08 08:30:00|29.42|26.12|29.47|26.17|29.47|26.17|29.42|26.12|0
1646728210000|2022-03-08 08:30:10|29.36|26.06|29.34|26.04|29.41|26.11|29.34|26.04|0
1646728220000|2022-03-08 08:30:20|29.27|25.97|29.22|25.92|29.32|26.02|29.22|25.92|0
1646728230000|2022-03-08 08:30:30|29.08|25.78|29.11|25.81|29.17|25.87|29.08|25.78|0
1646728240000|2022-03-08 08:30:40|28.91|25.61|28.83|25.53|28.95|25.65|28.83|25.53|0
1646728250000|2022-03-08 08:30:50|28.81|25.51|28.9|25.6|28.9|25.6|28.78|25.48|0
1646728260000|2022-03-08 08:31:00|28.78|25.48|28.98|25.68|28.98|25.68|28.78|25.48|0
1646728270000|2022-03-08 08:31:10|28.88|25.58|28.98|25.68|28.98|25.68|28.88|25.58|0
1646728280000|2022-03-08 08:31:20|28.96|25.66|28.91|25.61|28.96|25.66|28.86|25.56|0
1646728290000|2022-03-08 08:31:30|28.81|25.51|28.75|25.45|28.81|25.51|28.75|25.45|0
1646728300000|2022-03-08 08:31:40|28.72|25.42|28.88|25.58|28.88|25.58|28.72|25.42|0
1646728310000|2022-03-08 08:31:50|28.77|25.47|29.09|25.79|29.09|25.79|28.77|25.47|0
1646728320000|2022-03-08 08:32:00|29.11|25.81|29.14|25.84|29.24|25.94|29.11|25.81|0
1646728330000|2022-03-08 08:32:10|29.08|25.78|29.09|25.79|29.09|25.79|28.99|25.69|0
1646728340000|2022-03-08 08:32:20|29.16|25.86|29.31|26.01|29.31|26.01|29.16|25.86|0
1646728350000|2022-03-08 08:32:30|29.42|26.12|29.44|26.14|29.47|26.17|29.37|26.07|0
1646728360000|2022-03-08 08:32:40|29.47|26.17|29.46|26.16|29.49|26.19|29.44|26.14|0
1646728370000|2022-03-08 08:32:50|29.39|26.09|29.44|26.14|29.44|26.14|29.39|26.09|0
1646728380000|2022-03-08 08:33:00|29.34|26.04|29.49|26.19|29.49|26.19|29.34|26.04|0
1646728390000|2022-03-08 08:33:10|29.52|26.22|29.39|26.09|29.52|26.22|29.39|26.09|0
1646728400000|2022-03-08 08:33:20|29.42|26.12|29.31|26.01|29.52|26.22|29.31|26.01|0
1646728410000|2022-03-08 08:33:30|29.36|26.06|29.16|25.86|29.36|26.06|29.11|25.81|0
1646728420000|2022-03-08 08:33:40|29.11|25.81|29.11|25.81|29.19|25.89|29.11|25.81|0
1646728430000|2022-03-08 08:33:50|29.09|25.79|28.93|25.63|29.09|25.79|28.9|25.6|0
1646728440000|2022-03-08 08:34:00|28.9|25.6|29.14|25.84|29.14|25.84|28.9|25.6|0
1646728450000|2022-03-08 08:34:10|29.04|25.74|29.14|25.84|29.14|25.84|29.04|25.74|0
1646728460000|2022-03-08 08:34:20|29.01|25.71|28.77|25.47|29.01|25.71|28.77|25.47|0
1646728470000|2022-03-08 08:34:30|28.75|25.45|28.55|25.25|28.78|25.48|28.55|25.25|0
1646728480000|2022-03-08 08:34:40|28.62|25.32|28.52|25.22|28.62|25.32|28.51|25.21|0
1646728490000|2022-03-08 08:34:50|28.59|25.29|28.49|25.19|28.59|25.29|28.46|25.16|0
1646728500000|2022-03-08 08:35:00|28.46|25.16|28.46|25.16|28.49|25.19|28.42|25.12|0
1646728510000|2022-03-08 08:35:10|28.54|25.24|27.4|24.1|29.67|26.37|27.4|24.1|0
1646728520000|2022-03-08 08:35:20|27.41|24.11|27.6|24.3|27.6|24.3|27.4|24.1|0
1646728530000|2022-03-08 08:35:30|27.56|24.26|27.54|24.24|27.65|24.35|27.54|24.24|0
1646728540000|2022-03-08 08:35:40|27.63|24.33|27.48|24.18|27.63|24.33|27.46|24.16|0
1646728550000|2022-03-08 08:35:50|27.43|24.13|27.51|24.21|27.51|24.21|27.43|24.13|0
1646728560000|2022-03-08 08:36:00|27.46|24.16|27.32|24.02|27.46|24.16|27.32|24.02|0
1646728570000|2022-03-08 08:36:10|27.29|23.99|27.49|24.19|27.49|24.19|27.29|23.99|0
1646728580000|2022-03-08 08:36:20|27.59|24.29|27.63|24.33|27.63|24.33|27.48|24.18|0
1646728590000|2022-03-08 08:36:30|27.62|24.32|27.75|24.45|27.75|24.45|27.62|24.32|0
1646728600000|2022-03-08 08:36:40|27.81|24.51|27.9|24.6|27.9|24.6|27.81|24.51|0
1646728610000|2022-03-08 08:36:50|27.86|24.56|27.89|24.59|27.89|24.59|27.78|24.48|0
1646728620000|2022-03-08 08:37:00|27.9|24.6|27.67|24.37|27.9|24.6|27.67|24.37|0
1646728630000|2022-03-08 08:37:10|27.59|24.29|27.59|24.29|27.67|24.37|27.59|24.29|0
1646728640000|2022-03-08 08:37:20|27.62|24.32|27.57|24.27|27.65|24.35|27.57|24.27|0
1646728650000|2022-03-08 08:37:30|27.52|24.22|27.54|24.24|27.55|24.25|27.49|24.19|0
1646728660000|2022-03-08 08:37:40|27.52|24.22|27.49|24.19|27.52|24.22|27.49|24.19|0
1646728670000|2022-03-08 08:37:50|27.52|24.22|27.83|24.53|27.83|24.53|27.52|24.22|0
1646728680000|2022-03-08 08:38:00|27.95|24.65|27.94|24.64|27.97|24.67|27.94|24.64|0
1646728690000|2022-03-08 08:38:10|27.9|24.6|27.68|24.38|27.9|24.6|27.68|24.38|0
1646728700000|2022-03-08 08:38:20|27.81|24.51|27.71|24.41|27.81|24.51|27.7|24.4|0
1646728710000|2022-03-08 08:38:30|27.81|24.51|27.74|24.44|27.81|24.51|27.71|24.41|0
1646728720000|2022-03-08 08:38:40|27.83|24.53|27.83|24.53|27.84|24.54|27.83|24.53|0
1646728730000|2022-03-08 08:38:50|27.84|24.54|27.94|24.64|27.94|24.64|27.84|24.54|0
1646728740000|2022-03-08 08:39:00|27.92|24.62|27.92|24.62|27.94|24.64|27.9|24.6|0
1646728750000|2022-03-08 08:39:10|27.94|24.64|27.87|24.57|27.94|24.64|27.87|24.57|0
1646728760000|2022-03-08 08:39:20|27.74|24.44|27.84|24.54|27.84|24.54|27.7|24.4|0
1646728770000|2022-03-08 08:39:30|27.81|24.51|27.71|24.41|27.81|24.51|27.68|24.38|0
1646728780000|2022-03-08 08:39:40|27.7|24.4|27.62|24.32|27.7|24.4|27.62|24.32|0
1646728790000|2022-03-08 08:39:50|27.63|24.33|27.71|24.41|27.71|24.41|27.55|24.25|0
1646728800000|2022-03-08 08:40:00|27.63|24.33|27.71|24.41|27.71|24.41|27.63|24.33|0
1646728810000|2022-03-08 08:40:10|27.76|24.46|28|24.7|28|24.7|27.76|24.46|0
1646728820000|2022-03-08 08:40:20|27.97|24.67|27.94|24.64|27.97|24.67|27.94|24.64|0
1646728830000|2022-03-08 08:40:30|27.81|24.51|27.68|24.38|27.82|24.52|27.68|24.38|0
1646728840000|2022-03-08 08:40:40|27.63|24.33|27.84|24.54|27.84|24.54|27.57|24.27|0
1646728850000|2022-03-08 08:40:50|27.9|24.6|27.78|24.48|27.9|24.6|27.78|24.48|0
1646728860000|2022-03-08 08:41:00|27.87|24.57|27.81|24.51|27.87|24.57|27.81|24.51|0
1646728870000|2022-03-08 08:41:10|27.84|24.54|27.82|24.52|27.87|24.57|27.81|24.51|0
1646728880000|2022-03-08 08:41:20|27.81|24.51|27.78|24.48|27.81|24.51|27.74|24.44|0
1646728890000|2022-03-08 08:41:30|27.87|24.57|27.74|24.44|27.87|24.57|27.71|24.41|0
1646728900000|2022-03-08 08:41:40|27.71|24.41|27.7|24.4|27.71|24.41|27.7|24.4|0
1646728910000|2022-03-08 08:41:50|27.68|24.38|27.79|24.49|27.79|24.49|27.68|24.38|0
1646728920000|2022-03-08 08:42:00|27.6|24.3|27.98|24.68|27.98|24.68|27.6|24.3|0
1646728930000|2022-03-08 08:42:10|28.02|24.72|27.98|24.68|28.06|24.76|27.98|24.68|0
1646728940000|2022-03-08 08:42:20|28|24.7|27.97|24.67|28|24.7|27.94|24.64|0
1646728950000|2022-03-08 08:42:30|28.03|24.73|28.22|24.92|28.29|24.99|28.03|24.73|0
1646728960000|2022-03-08 08:42:40|28.29|24.99|28.27|24.97|28.34|25.04|28.27|24.97|0
1646728970000|2022-03-08 08:42:50|28.16|24.86|28.05|24.75|28.16|24.86|28.05|24.75|0
1646728980000|2022-03-08 08:43:00|27.89|24.59|27.58|24.28|27.89|24.59|27.58|24.28|0
1646728990000|2022-03-08 08:43:10|27.46|24.16|27.52|24.22|27.58|24.28|27.46|24.16|0
1646729000000|2022-03-08 08:43:20|27.47|24.17|27.49|24.19|27.58|24.28|27.47|24.17|0
1646729010000|2022-03-08 08:43:30|27.38|24.08|27.21|23.91|27.38|24.08|27.21|23.91|0
1646729020000|2022-03-08 08:43:40|27|23.7|26.97|23.67|27.14|23.84|26.92|23.62|0
1646729030000|2022-03-08 08:43:50|27.02|23.72|26.86|23.56|27.02|23.72|26.86|23.56|0
1646729040000|2022-03-08 08:44:00|26.79|23.49|26.82|23.52|26.82|23.52|26.74|23.44|0
1646729050000|2022-03-08 08:44:10|26.77|23.47|26.77|23.47|26.8|23.5|26.77|23.47|0
1646729060000|2022-03-08 08:44:20|26.68|23.38|26.6|23.3|26.71|23.41|26.58|23.28|0
1646729070000|2022-03-08 08:44:30|26.65|23.35|26.52|23.22|26.65|23.35|26.52|23.22|0
1646729080000|2022-03-08 08:44:40|26.63|23.33|26.54|23.24|26.65|23.35|26.54|23.24|0
1646729090000|2022-03-08 08:44:50|26.51|23.21|26.45|23.15|26.51|23.21|26.43|23.13|0
1646729100000|2022-03-08 08:45:00|26.46|23.16|26.45|23.15|26.49|23.19|26.45|23.15|0
1646729110000|2022-03-08 08:45:10|26.49|23.19|26.65|23.35|26.65|23.35|26.49|23.19|0
1646729120000|2022-03-08 08:45:20|26.72|23.42|26.71|23.41|26.8|23.5|26.71|23.41|0
1646729130000|2022-03-08 08:45:30|26.66|23.36|26.55|23.25|26.68|23.38|26.55|23.25|0
1646729140000|2022-03-08 08:45:40|26.54|23.24|26.31|23.01|26.55|23.25|26.31|23.01|0
1646729150000|2022-03-08 08:45:50|26.28|22.98|26.23|22.93|26.28|22.98|26.13|22.83|0
1646729160000|2022-03-08 08:46:00|26.31|23.01|26.6|23.3|26.6|23.3|26.31|23.01|0
1646729170000|2022-03-08 08:46:10|26.72|23.42|26.82|23.52|26.82|23.52|26.72|23.42|0
1646729180000|2022-03-08 08:46:20|26.86|23.56|27.3|24|27.3|24|26.86|23.56|0
1646729190000|2022-03-08 08:46:30|27.36|24.06|27.2|23.9|27.43|24.13|27.2|23.9|0
1646729200000|2022-03-08 08:46:40|27.49|24.19|27.2|23.9|27.52|24.22|27.2|23.9|0
1646729210000|2022-03-08 08:46:50|27.11|23.81|27.05|23.75|27.17|23.87|27.03|23.73|0
1646729220000|2022-03-08 08:47:00|27.02|23.72|27.05|23.75|27.05|23.75|27|23.7|0
1646729230000|2022-03-08 08:47:10|26.88|23.58|26.94|23.64|26.99|23.69|26.88|23.58|0
1646729240000|2022-03-08 08:47:20|27.03|23.73|26.95|23.65|27.03|23.73|26.92|23.62|0
1646729250000|2022-03-08 08:47:30|27.17|23.87|27.2|23.9|27.2|23.9|27.17|23.87|0
1646729260000|2022-03-08 08:47:40|27.36|24.06|27.32|24.02|27.36|24.06|27.17|23.87|0
1646729270000|2022-03-08 08:47:50|27.41|24.11|27.42|24.12|27.47|24.17|27.39|24.09|0
1646729280000|2022-03-08 08:48:00|27.61|24.31|27.46|24.16|27.61|24.31|27.46|24.16|0
1646729290000|2022-03-08 08:48:10|27.42|24.12|27.33|24.03|27.42|24.12|27.33|24.03|0
1646729300000|2022-03-08 08:48:20|27.25|23.95|27.08|23.78|27.25|23.95|27.08|23.78|0
1646729310000|2022-03-08 08:48:30|26.99|23.69|27.08|23.78|27.08|23.78|26.97|23.67|0
1646729320000|2022-03-08 08:48:40|27.11|23.81|27.02|23.72|27.11|23.81|27.02|23.72|0
1646729330000|2022-03-08 08:48:50|26.99|23.69|27.02|23.72|27.05|23.75|26.99|23.69|0
1646729340000|2022-03-08 08:49:00|26.99|23.69|27.02|23.72|27.02|23.72|26.89|23.59|0
1646729350000|2022-03-08 08:49:10|26.91|23.61|26.92|23.62|26.92|23.62|26.89|23.59|0
1646729360000|2022-03-08 08:49:20|26.89|23.59|26.75|23.45|26.89|23.59|26.75|23.45|0
1646729370000|2022-03-08 08:49:30|26.72|23.42|26.75|23.45|26.75|23.45|26.72|23.42|0
1646729380000|2022-03-08 08:49:40|26.72|23.42|26.88|23.58|26.88|23.58|26.68|23.38|0
1646729390000|2022-03-08 08:49:50|26.92|23.62|26.97|23.67|27.08|23.78|26.92|23.62|0
1646729400000|2022-03-08 08:50:00|26.92|23.62|26.99|23.69|26.99|23.69|26.92|23.62|0
1646729410000|2022-03-08 08:50:10|27.1|23.8|26.95|23.65|27.1|23.8|26.95|23.65|0
1646729420000|2022-03-08 08:50:20|26.89|23.59|26.92|23.62|26.97|23.67|26.89|23.59|0
1646729430000|2022-03-08 08:50:30|26.74|23.44|26.58|23.28|26.74|23.44|26.58|23.28|0
1646729440000|2022-03-08 08:50:40|26.64|23.34|26.48|23.18|26.64|23.34|26.48|23.18|0
1646729450000|2022-03-08 08:50:50|26.4|23.1|26.32|23.02|26.43|23.13|26.32|23.02|0
1646729460000|2022-03-08 08:51:00|26.35|23.05|26.41|23.11|26.41|23.11|26.35|23.05|0
1646729470000|2022-03-08 08:51:10|26.54|23.24|26.61|23.31|26.61|23.31|26.54|23.24|0
1646729480000|2022-03-08 08:51:20|26.57|23.27|26.61|23.31|26.64|23.34|26.57|23.27|0
1646729490000|2022-03-08 08:51:30|26.64|23.34|26.58|23.28|26.64|23.34|26.58|23.28|0
1646729500000|2022-03-08 08:51:40|26.55|23.25|26.4|23.1|26.55|23.25|26.37|23.07|0
1646729510000|2022-03-08 08:51:50|26.35|23.05|26.25|22.95|26.35|23.05|26.25|22.95|0
1646729520000|2022-03-08 08:52:00|26.26|22.96|26.22|22.92|26.26|22.96|26.19|22.89|0
1646729530000|2022-03-08 08:52:10|26.15|22.85|26.09|22.79|26.15|22.85|26.09|22.79|0
1646729540000|2022-03-08 08:52:20|26.05|22.75|26.06|22.76|26.14|22.84|25.96|22.66|0
1646729550000|2022-03-08 08:52:30|26.03|22.73|26.26|22.96|26.26|22.96|26.03|22.73|0
1646729560000|2022-03-08 08:52:40|26.09|22.79|26|22.7|26.09|22.79|25.97|22.67|0
1646729570000|2022-03-08 08:52:50|26.12|22.82|26.03|22.73|26.12|22.82|26|22.7|0
1646729580000|2022-03-08 08:53:00|26.09|22.79|26.08|22.78|26.14|22.84|26.08|22.78|0
1646729590000|2022-03-08 08:53:10|26.06|22.76|25.97|22.67|26.06|22.76|25.97|22.67|0
1646729600000|2022-03-08 08:53:20|25.94|22.64|25.79|22.49|25.94|22.64|25.79|22.49|0
1646729610000|2022-03-08 08:53:30|25.82|22.52|25.87|22.57|25.91|22.61|25.82|22.52|0
1646729620000|2022-03-08 08:53:40|25.88|22.58|25.91|22.61|25.91|22.61|25.84|22.54|0
1646729630000|2022-03-08 08:53:50|25.97|22.67|25.84|22.54|25.99|22.69|25.84|22.54|0
1646729640000|2022-03-08 08:54:00|25.73|22.43|25.79|22.49|25.79|22.49|25.67|22.37|0
1646729650000|2022-03-08 08:54:10|25.7|22.4|26.46|23.16|26.46|23.16|25.7|22.4|0
1646729660000|2022-03-08 08:54:20|26.74|23.44|26.77|23.47|26.77|23.47|26.67|23.37|0
1646729670000|2022-03-08 08:54:30|26.81|23.51|26.32|23.02|26.81|23.51|26.32|23.02|0
1646729680000|2022-03-08 08:54:40|26.26|22.96|26.34|23.04|26.34|23.04|26.21|22.91|0
1646729690000|2022-03-08 08:54:50|26.25|22.95|26.31|23.01|26.31|23.01|26.25|22.95|0
1646729700000|2022-03-08 08:55:00|26.25|22.95|26.4|23.1|26.4|23.1|26.25|22.95|0
1646729710000|2022-03-08 08:55:10|26.37|23.07|26.37|23.07|26.37|23.07|26.34|23.04|0
1646729720000|2022-03-08 08:55:20|26.34|23.04|26.09|22.79|26.37|23.07|26.09|22.79|0
1646729730000|2022-03-08 08:55:30|26.15|22.85|26.08|22.78|26.15|22.85|26.08|22.78|0
1646729740000|2022-03-08 08:55:40|26.14|22.84|26.24|22.94|26.24|22.94|26.14|22.84|0
1646729750000|2022-03-08 08:55:50|26.28|22.98|26.05|22.75|26.28|22.98|26.05|22.75|0
1646729760000|2022-03-08 08:56:00|26.02|22.72|26|22.7|26.12|22.82|26|22.7|0
1646729770000|2022-03-08 08:56:10|26.12|22.82|26.15|22.85|26.21|22.91|26.12|22.82|0
1646729780000|2022-03-08 08:56:20|26.28|22.98|26.37|23.07|26.38|23.08|26.28|22.98|0
1646729790000|2022-03-08 08:56:30|26.38|23.08|26.44|23.14|26.46|23.16|26.38|23.08|0
1646729800000|2022-03-08 08:56:40|26.46|23.16|26.67|23.37|26.7|23.4|26.46|23.16|0
1646729810000|2022-03-08 08:56:50|26.74|23.44|26.77|23.47|26.81|23.51|26.74|23.44|0
1646729820000|2022-03-08 08:57:00|26.7|23.4|26.61|23.31|26.7|23.4|26.61|23.31|0
1646729830000|2022-03-08 08:57:10|26.55|23.25|26.47|23.17|26.55|23.25|26.4|23.1|0
1646729840000|2022-03-08 08:57:20|26.32|23.02|26.05|22.75|26.32|23.02|26.05|22.75|0
1646729850000|2022-03-08 08:57:30|26.12|22.82|26.17|22.87|26.17|22.87|26.02|22.72|0
1646729860000|2022-03-08 08:57:40|26.27|22.97|26|22.7|26.27|22.97|26|22.7|0
1646729870000|2022-03-08 08:57:50|26.12|22.82|26.15|22.85|26.15|22.85|26.12|22.82|0
1646729880000|2022-03-08 08:58:00|26.18|22.88|26.32|23.02|26.32|23.02|26.15|22.85|0
1646729890000|2022-03-08 08:58:10|26.31|23.01|26.34|23.04|26.4|23.1|26.31|23.01|0
1646729900000|2022-03-08 08:58:20|26.4|23.1|26.32|23.02|26.4|23.1|26.32|23.02|0
1646729910000|2022-03-08 08:58:30|26.41|23.11|26.43|23.13|26.5|23.2|26.41|23.11|0
1646729920000|2022-03-08 08:58:40|26.55|23.25|26.58|23.28|26.61|23.31|26.55|23.25|0
1646729930000|2022-03-08 08:58:50|26.52|23.22|26.53|23.23|26.53|23.23|26.52|23.22|0
1646729940000|2022-03-08 08:59:00|26.61|23.31|26.46|23.16|26.64|23.34|26.46|23.16|0
1646729950000|2022-03-08 08:59:10|26.49|23.19|26.69|23.39|26.69|23.39|26.49|23.19|0
1646729960000|2022-03-08 08:59:20|26.63|23.33|26.66|23.36|26.66|23.36|26.61|23.31|0
1646729970000|2022-03-08 08:59:30|26.84|23.54|26.81|23.51|26.87|23.57|26.81|23.51|0
1646729980000|2022-03-08 08:59:40|26.77|23.47|27|23.7|27|23.7|26.69|23.39|0
1646729990000|2022-03-08 08:59:50|26.83|23.53|26.83|23.53|26.83|23.53|26.73|23.43|0
1646730000000|2022-03-08 09:00:00|26.7|23.4|26.98|23.68|26.98|23.68|26.7|23.4|0
1646730010000|2022-03-08 09:00:10|27|23.7|26.76|23.46|27|23.7|26.76|23.46|0
1646730020000|2022-03-08 09:00:20|26.66|23.36|26.78|23.48|26.78|23.48|26.66|23.36|0
1646730030000|2022-03-08 09:00:30|26.83|23.53|26.94|23.64|26.95|23.65|26.83|23.53|0
1646730040000|2022-03-08 09:00:40|26.92|23.62|27|23.7|27|23.7|26.92|23.62|0
1646730050000|2022-03-08 09:00:50|27.09|23.79|27.39|24.09|27.41|24.11|27.09|23.79|0
1646730060000|2022-03-08 09:01:00|27.45|24.15|27.48|24.18|27.5|24.2|27.45|24.15|0
1646730070000|2022-03-08 09:01:10|27.55|24.25|27.63|24.33|27.63|24.33|27.48|24.18|0
1646730080000|2022-03-08 09:01:20|27.52|24.22|27.64|24.34|27.64|24.34|27.52|24.22|0
1646730090000|2022-03-08 09:01:30|27.71|24.41|27.71|24.41|27.71|24.41|27.67|24.37|0
1646730100000|2022-03-08 09:01:40|27.67|24.37|27.67|24.37|27.67|24.37|27.61|24.31|0
1646730110000|2022-03-08 09:01:50|27.72|24.42|27.9|24.6|27.9|24.6|27.72|24.42|0
1646730120000|2022-03-08 09:02:00|27.96|24.66|27.95|24.65|27.96|24.66|27.91|24.61|0
1646730130000|2022-03-08 09:02:10|27.88|24.58|27.8|24.5|27.88|24.58|27.74|24.44|0
1646730140000|2022-03-08 09:02:20|27.77|24.47|27.9|24.6|27.9|24.6|27.77|24.47|0
1646730150000|2022-03-08 09:02:30|27.82|24.52|27.95|24.65|27.95|24.65|27.82|24.52|0
1646730160000|2022-03-08 09:02:40|27.98|24.68|27.71|24.41|27.98|24.68|27.71|24.41|0
1646730170000|2022-03-08 09:02:50|27.72|24.42|27.59|24.29|27.74|24.44|27.59|24.29|0
1646730180000|2022-03-08 09:03:00|27.58|24.28|27.64|24.34|27.64|24.34|27.58|24.28|0
1646730190000|2022-03-08 09:03:10|27.85|24.55|28.11|24.81|28.11|24.81|27.85|24.55|0
1646730200000|2022-03-08 09:03:20|28.17|24.87|28.14|24.84|28.17|24.87|28.09|24.79|0
1646730210000|2022-03-08 09:03:30|28.12|24.82|28.14|24.84|28.15|24.85|28.04|24.74|0
1646730220000|2022-03-08 09:03:40|28.07|24.77|27.95|24.65|28.07|24.77|27.95|24.65|0
1646730230000|2022-03-08 09:03:50|27.93|24.63|28.01|24.71|28.01|24.71|27.93|24.63|0
1646730240000|2022-03-08 09:04:00|27.96|24.66|27.88|24.58|27.96|24.66|27.88|24.58|0
1646730250000|2022-03-08 09:04:10|27.82|24.52|27.91|24.61|27.91|24.61|27.8|24.5|0
1646730260000|2022-03-08 09:04:20|27.93|24.63|27.86|24.56|27.93|24.63|27.86|24.56|0
1646730270000|2022-03-08 09:04:30|27.9|24.6|27.79|24.49|27.93|24.63|27.79|24.49|0
1646730280000|2022-03-08 09:04:40|27.96|24.66|27.86|24.56|27.96|24.66|27.86|24.56|0
1646730290000|2022-03-08 09:04:50|27.93|24.63|27.85|24.55|27.95|24.65|27.85|24.55|0
1646730300000|2022-03-08 09:05:00|27.91|24.61|27.96|24.66|27.96|24.66|27.91|24.61|0
1646730310000|2022-03-08 09:05:10|27.98|24.68|27.82|24.52|27.98|24.68|27.79|24.49|0
1646730320000|2022-03-08 09:05:20|27.91|24.61|28.14|24.84|28.14|24.84|27.91|24.61|0
1646730330000|2022-03-08 09:05:30|28.09|24.79|27.85|24.55|28.09|24.79|27.85|24.55|0
1646730340000|2022-03-08 09:05:40|27.8|24.5|27.67|24.37|27.8|24.5|27.67|24.37|0
1646730350000|2022-03-08 09:05:50|27.55|24.25|27.47|24.17|27.55|24.25|27.44|24.14|0
1646730360000|2022-03-08 09:06:00|27.45|24.15|27.22|23.92|27.45|24.15|27.22|23.92|0
1646730370000|2022-03-08 09:06:10|27.17|23.87|27.23|23.93|27.23|23.93|27.17|23.87|0
1646730380000|2022-03-08 09:06:20|27.25|23.95|27.15|23.85|27.25|23.95|27.15|23.85|0
1646730390000|2022-03-08 09:06:30|27.25|23.95|27.28|23.98|27.28|23.98|27.22|23.92|0
1646730400000|2022-03-08 09:06:40|27.25|23.95|27.31|24.01|27.31|24.01|27.23|23.93|0
1646730410000|2022-03-08 09:06:50|27.2|23.9|27.2|23.9|27.2|23.9|27.17|23.87|0
1646730420000|2022-03-08 09:07:00|27.17|23.87|26.97|23.67|27.17|23.87|26.97|23.67|0
1646730430000|2022-03-08 09:07:10|26.98|23.68|26.84|23.54|26.98|23.68|26.84|23.54|0
1646730440000|2022-03-08 09:07:20|26.95|23.65|26.84|23.54|26.95|23.65|26.84|23.54|0
1646730450000|2022-03-08 09:07:30|26.89|23.59|26.92|23.62|26.95|23.65|26.89|23.59|0
1646730460000|2022-03-08 09:07:40|26.82|23.52|26.9|23.6|26.9|23.6|26.82|23.52|0
1646730470000|2022-03-08 09:07:50|26.92|23.62|26.92|23.62|26.92|23.62|26.84|23.54|0
1646730480000|2022-03-08 09:08:00|26.93|23.63|26.84|23.54|26.93|23.63|26.82|23.52|0
1646730490000|2022-03-08 09:08:10|26.81|23.51|26.92|23.62|26.92|23.62|26.81|23.51|0
1646730500000|2022-03-08 09:08:20|26.93|23.63|27|23.7|27|23.7|26.93|23.63|0
1646730510000|2022-03-08 09:08:30|27.01|23.71|27.17|23.87|27.18|23.88|27.01|23.71|0
1646730520000|2022-03-08 09:08:40|27.15|23.85|27.06|23.76|27.15|23.85|27.01|23.71|0
1646730530000|2022-03-08 09:08:50|27.34|24.04|27.31|24.01|27.34|24.04|27.26|23.96|0
1646730540000|2022-03-08 09:09:00|27.29|23.99|27.36|24.06|27.36|24.06|27.29|23.99|0
1646730550000|2022-03-08 09:09:10|27.39|24.09|27.45|24.15|27.51|24.21|27.39|24.09|0
1646730560000|2022-03-08 09:09:20|27.48|24.18|27.32|24.02|27.48|24.18|27.32|24.02|0
1646730570000|2022-03-08 09:09:30|27.17|23.87|27.09|23.79|27.17|23.87|27.07|23.77|0
1646730580000|2022-03-08 09:09:40|27.14|23.84|27.06|23.76|27.14|23.84|27.06|23.76|0
1646730590000|2022-03-08 09:09:50|27.07|23.77|27.12|23.82|27.12|23.82|27.07|23.77|0
1646730600000|2022-03-08 09:10:00|27.14|23.84|27.26|23.96|27.26|23.96|27.14|23.84|0
1646730610000|2022-03-08 09:10:10|27.37|24.07|27.37|24.07|27.39|24.09|27.35|24.05|0
1646730620000|2022-03-08 09:10:20|27.4|24.1|27.66|24.36|27.69|24.39|27.4|24.1|0
1646730630000|2022-03-08 09:10:30|27.7|24.4|27.75|24.45|27.75|24.45|27.69|24.39|0
1646730640000|2022-03-08 09:10:40|27.69|24.39|27.73|24.43|27.73|24.43|27.62|24.32|0
1646730650000|2022-03-08 09:10:50|27.7|24.4|27.78|24.48|27.78|24.48|27.7|24.4|0
1646730660000|2022-03-08 09:11:00|27.82|24.52|27.77|24.47|27.88|24.58|27.77|24.47|0
1646730670000|2022-03-08 09:11:10|27.8|24.5|27.82|24.52|27.83|24.53|27.8|24.5|0
1646730680000|2022-03-08 09:11:20|27.88|24.58|27.86|24.56|27.99|24.69|27.86|24.56|0
1646730690000|2022-03-08 09:11:30|27.85|24.55|27.85|24.55|27.88|24.58|27.85|24.55|0
1646730700000|2022-03-08 09:11:40|27.83|24.53|27.81|24.51|27.85|24.55|27.8|24.5|0
1646730710000|2022-03-08 09:11:50|27.88|24.58|27.81|24.51|27.89|24.59|27.81|24.51|0
1646730720000|2022-03-08 09:12:00|27.7|24.4|27.59|24.29|27.7|24.4|27.56|24.26|0
1646730730000|2022-03-08 09:12:10|27.62|24.32|27.61|24.31|27.62|24.32|27.56|24.26|0
1646730740000|2022-03-08 09:12:20|27.66|24.36|27.5|24.2|27.66|24.36|27.5|24.2|0
1646730750000|2022-03-08 09:12:30|27.54|24.24|27.5|24.2|27.61|24.31|27.5|24.2|0
1646730760000|2022-03-08 09:12:40|27.47|24.17|27.51|24.21|27.51|24.21|27.45|24.15|0
1646730770000|2022-03-08 09:12:50|27.56|24.26|27.53|24.23|27.56|24.26|27.53|24.23|0
1646730780000|2022-03-08 09:13:00|27.56|24.26|27.61|24.31|27.61|24.31|27.56|24.26|0
1646730790000|2022-03-08 09:13:10|27.72|24.42|27.78|24.48|27.78|24.48|27.69|24.39|0
1646730800000|2022-03-08 09:13:20|27.81|24.51|28.01|24.71|28.01|24.71|27.8|24.5|0
1646730810000|2022-03-08 09:13:30|27.94|24.64|27.85|24.55|27.94|24.64|27.81|24.51|0
1646730820000|2022-03-08 09:13:40|27.86|24.56|27.62|24.32|27.86|24.56|27.62|24.32|0
1646730830000|2022-03-08 09:13:50|27.64|24.34|27.62|24.32|27.72|24.42|27.62|24.32|0
1646730840000|2022-03-08 09:14:00|27.64|24.34|27.73|24.43|27.78|24.48|27.64|24.34|0
1646730850000|2022-03-08 09:14:10|27.77|24.47|27.72|24.42|27.85|24.55|27.72|24.42|0
1646730860000|2022-03-08 09:14:20|27.7|24.4|27.81|24.51|27.83|24.53|27.67|24.37|0
1646730870000|2022-03-08 09:14:30|27.83|24.53|27.78|24.48|27.83|24.53|27.77|24.47|0
1646730880000|2022-03-08 09:14:40|27.8|24.5|27.64|24.34|27.8|24.5|27.62|24.32|0
1646730890000|2022-03-08 09:14:50|27.62|24.32|27.67|24.37|27.69|24.39|27.62|24.32|0
1646730900000|2022-03-08 09:15:00|27.62|24.32|27.73|24.43|27.78|24.48|27.62|24.32|0
1646730910000|2022-03-08 09:15:10|27.64|24.34|27.7|24.4|27.72|24.42|27.64|24.34|0
1646730920000|2022-03-08 09:15:20|27.64|24.34|27.88|24.58|27.88|24.58|27.64|24.34|0
1646730930000|2022-03-08 09:15:30|27.8|24.5|27.73|24.43|27.83|24.53|27.73|24.43|0
1646730940000|2022-03-08 09:15:40|27.72|24.42|27.69|24.39|27.72|24.42|27.65|24.35|0
1646730950000|2022-03-08 09:15:50|27.67|24.37|27.62|24.32|27.67|24.37|27.62|24.32|0
1646730960000|2022-03-08 09:16:00|27.64|24.34|27.65|24.35|27.65|24.35|27.64|24.34|0
1646730970000|2022-03-08 09:16:10|27.62|24.32|27.69|24.39|27.69|24.39|27.62|24.32|0
1646730980000|2022-03-08 09:16:20|27.67|24.37|27.76|24.46|27.76|24.46|27.67|24.37|0
1646730990000|2022-03-08 09:16:30|27.78|24.48|27.92|24.62|27.92|24.62|27.75|24.45|0
1646731000000|2022-03-08 09:16:40|27.94|24.64|27.91|24.61|27.99|24.69|27.91|24.61|0
1646731010000|2022-03-08 09:16:50|27.99|24.69|27.89|24.59|27.99|24.69|27.85|24.55|0
1646731020000|2022-03-08 09:17:00|27.92|24.62|27.73|24.43|27.97|24.67|27.73|24.43|0
1646731030000|2022-03-08 09:17:10|27.7|24.4|27.8|24.5|27.83|24.53|27.7|24.4|0
1646731040000|2022-03-08 09:17:20|27.83|24.53|27.97|24.67|27.97|24.67|27.83|24.53|0
1646731050000|2022-03-08 09:17:30|28.02|24.72|27.99|24.69|28.02|24.72|27.92|24.62|0
1646731060000|2022-03-08 09:17:40|28.01|24.71|28.07|24.77|28.07|24.77|28.01|24.71|0
1646731070000|2022-03-08 09:17:50|28.05|24.75|28.12|24.82|28.12|24.82|28.05|24.75|0
1646731080000|2022-03-08 09:18:00|28.18|24.88|28.21|24.91|28.21|24.91|28.17|24.87|0
1646731090000|2022-03-08 09:18:10|28.25|24.95|28.08|24.78|28.25|24.95|28.04|24.74|0
1646731100000|2022-03-08 09:18:20|28.12|24.82|28.04|24.74|28.13|24.83|28.04|24.74|0
1646731110000|2022-03-08 09:18:30|28.02|24.72|28.13|24.83|28.13|24.83|28.02|24.72|0
1646731120000|2022-03-08 09:18:40|28.07|24.77|28.12|24.82|28.12|24.82|28.07|24.77|0
1646731130000|2022-03-08 09:18:50|28.13|24.83|28.13|24.83|28.13|24.83|28.05|24.75|0
1646731140000|2022-03-08 09:19:00|28.17|24.87|28.28|24.98|28.28|24.98|28.17|24.87|0
1646731150000|2022-03-08 09:19:10|28.26|24.96|28.17|24.87|28.26|24.96|28.17|24.87|0
1646731160000|2022-03-08 09:19:20|28.12|24.82|28.13|24.83|28.17|24.87|28.12|24.82|0
1646731170000|2022-03-08 09:19:30|28.1|24.8|28.08|24.78|28.1|24.8|28.07|24.77|0
1646731180000|2022-03-08 09:19:40|28.1|24.8|28|24.7|28.1|24.8|28|24.7|0
1646731190000|2022-03-08 09:19:50|27.94|24.64|28.04|24.74|28.04|24.74|27.94|24.64|0
1646731200000|2022-03-08 09:20:00|28|24.7|28.07|24.77|28.07|24.77|28|24.7|0
1646731210000|2022-03-08 09:20:10|27.96|24.66|27.68|24.38|27.96|24.66|27.64|24.34|0
1646731220000|2022-03-08 09:20:20|27.67|24.37|27.43|24.13|27.67|24.37|27.43|24.13|0
1646731230000|2022-03-08 09:20:30|27.46|24.16|27.46|24.16|27.46|24.16|27.43|24.13|0
1646731240000|2022-03-08 09:20:40|27.35|24.05|27.32|24.02|27.4|24.1|27.32|24.02|0
1646731250000|2022-03-08 09:20:50|27.29|23.99|27.45|24.15|27.45|24.15|27.29|23.99|0
1646731260000|2022-03-08 09:21:00|27.4|24.1|27.09|23.79|27.4|24.1|27.02|23.72|0
1646731270000|2022-03-08 09:21:10|27.18|23.88|27.18|23.88|27.18|23.88|27.15|23.85|0
1646731280000|2022-03-08 09:21:20|27.16|23.86|27.18|23.88|27.18|23.88|27.13|23.83|0
1646731290000|2022-03-08 09:21:30|27.24|23.94|27.12|23.82|27.24|23.94|27.12|23.82|0
1646731300000|2022-03-08 09:21:40|27.18|23.88|27.18|23.88|27.18|23.88|27.18|23.88|0
1646731310000|2022-03-08 09:21:50|27.23|23.93|27.29|23.99|27.29|23.99|27.23|23.93|0
1646731320000|2022-03-08 09:22:00|27.24|23.94|27.18|23.88|27.24|23.94|27.18|23.88|0
1646731330000|2022-03-08 09:22:10|27.16|23.86|27.27|23.97|27.3|24|27.16|23.86|0
1646731340000|2022-03-08 09:22:20|27.24|23.94|27.38|24.08|27.4|24.1|27.24|23.94|0
1646731350000|2022-03-08 09:22:30|27.41|24.11|27.48|24.18|27.48|24.18|27.41|24.11|0
1646731360000|2022-03-08 09:22:40|27.49|24.19|27.53|24.23|27.53|24.23|27.49|24.19|0
1646731370000|2022-03-08 09:22:50|27.46|24.16|27.37|24.07|27.46|24.16|27.37|24.07|0
1646731380000|2022-03-08 09:23:00|27.45|24.15|27.57|24.27|27.57|24.27|27.45|24.15|0
1646731390000|2022-03-08 09:23:10|27.65|24.35|27.67|24.37|27.67|24.37|27.65|24.35|0
1646731400000|2022-03-08 09:23:20|27.62|24.32|27.6|24.3|27.68|24.38|27.6|24.3|0
1646731410000|2022-03-08 09:23:30|27.65|24.35|27.56|24.26|27.65|24.35|27.54|24.24|0
1646731420000|2022-03-08 09:23:40|27.57|24.27|27.6|24.3|27.6|24.3|27.54|24.24|0
1646731430000|2022-03-08 09:23:50|27.65|24.35|27.62|24.32|27.65|24.35|27.62|24.32|0
1646731440000|2022-03-08 09:24:00|27.64|24.34|27.52|24.22|27.64|24.34|27.52|24.22|0
1646731450000|2022-03-08 09:24:10|27.54|24.24|27.41|24.11|27.54|24.24|27.41|24.11|0
1646731460000|2022-03-08 09:24:20|27.4|24.1|27.43|24.13|27.43|24.13|27.37|24.07|0
1646731470000|2022-03-08 09:24:30|27.48|24.18|27.38|24.08|27.52|24.22|27.38|24.08|0
1646731480000|2022-03-08 09:24:40|27.45|24.15|27.38|24.08|27.45|24.15|27.37|24.07|0
1646731490000|2022-03-08 09:24:50|27.41|24.11|27.43|24.13|27.43|24.13|27.41|24.11|0
1646731500000|2022-03-08 09:25:00|27.54|24.24|27.56|24.26|27.59|24.29|27.52|24.22|0
1646731510000|2022-03-08 09:25:10|27.57|24.27|27.54|24.24|27.59|24.29|27.54|24.24|0
1646731520000|2022-03-08 09:25:20|27.38|24.08|27.24|23.94|27.38|24.08|27.24|23.94|0
1646731530000|2022-03-08 09:25:30|27.29|23.99|27.22|23.92|27.29|23.99|27.22|23.92|0
1646731540000|2022-03-08 09:25:40|27.26|23.96|27.12|23.82|27.26|23.96|27.12|23.82|0
1646731550000|2022-03-08 09:25:50|27.16|23.86|27.27|23.97|27.27|23.97|27.16|23.86|0
1646731560000|2022-03-08 09:26:00|27.37|24.07|27.27|23.97|27.37|24.07|27.27|23.97|0
1646731570000|2022-03-08 09:26:10|27.15|23.85|27.16|23.86|27.19|23.89|27.15|23.85|0
1646731580000|2022-03-08 09:26:20|27.15|23.85|27.22|23.92|27.22|23.92|27.12|23.82|0
1646731590000|2022-03-08 09:26:30|27.27|23.97|27.3|24|27.33|24.03|27.27|23.97|0
1646731600000|2022-03-08 09:26:40|27.27|23.97|27.33|24.03|27.33|24.03|27.27|23.97|0
1646731610000|2022-03-08 09:26:50|27.27|23.97|27.32|24.02|27.33|24.03|27.27|23.97|0
1646731620000|2022-03-08 09:27:00|27.29|23.99|27.13|23.83|27.29|23.99|27.13|23.83|0
1646731630000|2022-03-08 09:27:10|27.15|23.85|27.04|23.74|27.15|23.85|27.02|23.72|0
1646731640000|2022-03-08 09:27:20|27.01|23.71|27.22|23.92|27.22|23.92|27.01|23.71|0
1646731650000|2022-03-08 09:27:30|27.27|23.97|27.44|24.14|27.51|24.21|27.27|23.97|0
1646731660000|2022-03-08 09:27:40|27.41|24.11|27.22|23.92|27.41|24.11|27.22|23.92|0
1646731670000|2022-03-08 09:27:50|27.21|23.91|27.29|23.99|27.29|23.99|27.21|23.91|0
1646731680000|2022-03-08 09:28:00|27.26|23.96|27.24|23.94|27.26|23.96|27.24|23.94|0
1646731690000|2022-03-08 09:28:10|27.22|23.92|27.21|23.91|27.24|23.94|27.21|23.91|0
1646731700000|2022-03-08 09:28:20|27.24|23.94|27.21|23.91|27.24|23.94|27.18|23.88|0
1646731710000|2022-03-08 09:28:30|27.22|23.92|27.22|23.92|27.26|23.96|27.19|23.89|0
1646731720000|2022-03-08 09:28:40|27.18|23.88|27.08|23.78|27.18|23.88|27.05|23.75|0
1646731730000|2022-03-08 09:28:50|27.16|23.86|27.19|23.89|27.19|23.89|27.13|23.83|0
1646731740000|2022-03-08 09:29:00|27.21|23.91|27.33|24.03|27.38|24.08|27.21|23.91|0
1646731750000|2022-03-08 09:29:10|27.35|24.05|27.3|24|27.35|24.05|27.3|24|0
1646731760000|2022-03-08 09:29:20|27.18|23.88|27.25|23.95|27.25|23.95|27.18|23.88|0
1646731770000|2022-03-08 09:29:30|27.13|23.83|27.16|23.86|27.18|23.88|27.13|23.83|0
1646731780000|2022-03-08 09:29:40|27.15|23.85|27.05|23.75|27.19|23.89|27.05|23.75|0
1646731790000|2022-03-08 09:29:50|27.08|23.78|27.1|23.8|27.11|23.81|27.07|23.77|0
1646731800000|2022-03-08 09:30:00|27.11|23.81|27.13|23.83|27.19|23.89|27.11|23.81|0
1646731810000|2022-03-08 09:30:10|27.21|23.91|27.32|24.02|27.32|24.02|27.21|23.91|0
1646731820000|2022-03-08 09:30:20|27.4|24.1|27.32|24.02|27.55|24.25|27.32|24.02|0
1646731830000|2022-03-08 09:30:30|27.35|24.05|27.29|23.99|27.35|24.05|27.29|23.99|0
1646731840000|2022-03-08 09:30:40|27.27|23.97|27.27|23.97|27.29|23.99|27.22|23.92|0
1646731850000|2022-03-08 09:30:50|27.13|23.83|27.15|23.85|27.18|23.88|27.13|23.83|0
1646731860000|2022-03-08 09:31:00|27.13|23.83|26.94|23.64|27.13|23.83|26.94|23.64|0
1646731870000|2022-03-08 09:31:10|26.9|23.6|26.96|23.66|26.96|23.66|26.86|23.56|0
1646731880000|2022-03-08 09:31:20|26.94|23.64|26.83|23.53|26.94|23.64|26.83|23.53|0
1646731890000|2022-03-08 09:31:30|26.8|23.5|26.85|23.55|26.88|23.58|26.79|23.49|0
1646731900000|2022-03-08 09:31:40|26.77|23.47|26.88|23.58|26.9|23.6|26.77|23.47|0
1646731910000|2022-03-08 09:31:50|26.85|23.55|26.94|23.64|26.99|23.69|26.85|23.55|0
1646731920000|2022-03-08 09:32:00|26.8|23.5|26.76|23.46|26.85|23.55|26.76|23.46|0
1646731930000|2022-03-08 09:32:10|26.72|23.42|26.88|23.58|26.88|23.58|26.72|23.42|0
1646731940000|2022-03-08 09:32:20|26.8|23.5|26.74|23.44|26.8|23.5|26.74|23.44|0
1646731950000|2022-03-08 09:32:30|26.71|23.41|26.74|23.44|26.8|23.5|26.71|23.41|0
1646731960000|2022-03-08 09:32:40|26.71|23.41|26.74|23.44|26.74|23.44|26.71|23.41|0
1646731970000|2022-03-08 09:32:50|26.72|23.42|26.69|23.39|26.74|23.44|26.68|23.38|0
1646731980000|2022-03-08 09:33:00|26.74|23.44|27.03|23.73|27.03|23.73|26.74|23.44|0
1646731990000|2022-03-08 09:33:10|27.11|23.81|26.99|23.69|27.11|23.81|26.97|23.67|0
1646732000000|2022-03-08 09:33:20|26.94|23.64|26.86|23.56|26.94|23.64|26.86|23.56|0
1646732010000|2022-03-08 09:33:30|26.97|23.67|26.97|23.67|27.02|23.72|26.97|23.67|0
1646732020000|2022-03-08 09:33:40|27.02|23.72|27.11|23.81|27.11|23.81|27|23.7|0
1646732030000|2022-03-08 09:33:50|27.07|23.77|27.16|23.86|27.16|23.86|27.07|23.77|0
1646732040000|2022-03-08 09:34:00|27.13|23.83|27.19|23.89|27.3|24|27.13|23.83|0
1646732050000|2022-03-08 09:34:10|27.27|23.97|27.87|24.57|27.9|24.6|27.27|23.97|0
1646732060000|2022-03-08 09:34:20|27.92|24.62|27.82|24.52|27.92|24.62|27.82|24.52|0
1646732070000|2022-03-08 09:34:30|27.79|24.49|27.82|24.52|27.82|24.52|27.73|24.43|0
1646732080000|2022-03-08 09:34:40|27.79|24.49|27.76|24.46|27.86|24.56|27.76|24.46|0
1646732090000|2022-03-08 09:34:50|27.73|24.43|27.76|24.46|27.78|24.48|27.73|24.43|0
1646732100000|2022-03-08 09:35:00|27.66|24.36|27.47|24.17|27.66|24.36|27.44|24.14|0
1646732110000|2022-03-08 09:35:10|27.38|24.08|27.27|23.97|27.38|24.08|27.27|23.97|0
1646732120000|2022-03-08 09:35:20|27.32|24.02|27.08|23.78|27.32|24.02|27.08|23.78|0
1646732130000|2022-03-08 09:35:30|27.16|23.86|27.38|24.08|27.38|24.08|27.16|23.86|0
1646732140000|2022-03-08 09:35:40|27.41|24.11|27.35|24.05|27.41|24.11|27.32|24.02|0
1646732150000|2022-03-08 09:35:50|27.3|24|27.32|24.02|27.32|24.02|27.3|24|0
1646732160000|2022-03-08 09:36:00|27.35|24.05|27.33|24.03|27.39|24.09|27.33|24.03|0
1646732170000|2022-03-08 09:36:10|27.35|24.05|27.43|24.13|27.47|24.17|27.35|24.05|0
1646732180000|2022-03-08 09:36:20|27.47|24.17|27.58|24.28|27.58|24.28|27.47|24.17|0
1646732190000|2022-03-08 09:36:30|27.63|24.33|27.47|24.17|27.63|24.33|27.44|24.14|0
1646732200000|2022-03-08 09:36:40|27.5|24.2|27.58|24.28|27.58|24.28|27.5|24.2|0
1646732210000|2022-03-08 09:36:50|27.44|24.14|27.5|24.2|27.5|24.2|27.44|24.14|0
1646732220000|2022-03-08 09:37:00|27.44|24.14|27.28|23.98|27.46|24.16|27.28|23.98|0
1646732230000|2022-03-08 09:37:10|27.3|24|27.47|24.17|27.47|24.17|27.3|24|0
1646732240000|2022-03-08 09:37:20|27.66|24.36|27.63|24.33|27.66|24.36|27.6|24.3|0
1646732250000|2022-03-08 09:37:30|27.5|24.2|27.46|24.16|27.5|24.2|27.46|24.16|0
1646732260000|2022-03-08 09:37:40|27.54|24.24|27.57|24.27|27.57|24.27|27.54|24.24|0
1646732270000|2022-03-08 09:37:50|27.6|24.3|27.52|24.22|27.6|24.3|27.47|24.17|0
1646732280000|2022-03-08 09:38:00|27.41|24.11|27.31|24.01|27.44|24.14|27.31|24.01|0
1646732290000|2022-03-08 09:38:10|27.21|23.91|27.31|24.01|27.31|24.01|27.21|23.91|0
1646732300000|2022-03-08 09:38:20|27.28|23.98|27.24|23.94|27.33|24.03|27.24|23.94|0
1646732310000|2022-03-08 09:38:30|27.21|23.91|27.08|23.78|27.21|23.91|27.08|23.78|0
1646732320000|2022-03-08 09:38:40|27.16|23.86|27.25|23.95|27.25|23.95|27.13|23.83|0
1646732330000|2022-03-08 09:38:50|27.35|24.05|27.25|23.95|27.35|24.05|27.25|23.95|0
1646732340000|2022-03-08 09:39:00|27.43|24.13|27.39|24.09|27.43|24.13|27.36|24.06|0
1646732350000|2022-03-08 09:39:10|27.28|23.98|27.49|24.19|27.49|24.19|27.27|23.97|0
1646732360000|2022-03-08 09:39:20|27.5|24.2|27.57|24.27|27.57|24.27|27.47|24.17|0
1646732370000|2022-03-08 09:39:30|27.52|24.22|27.66|24.36|27.71|24.41|27.52|24.22|0
1646732380000|2022-03-08 09:39:40|27.6|24.3|27.58|24.28|27.63|24.33|27.58|24.28|0
1646732390000|2022-03-08 09:39:50|27.57|24.27|27.57|24.27|27.57|24.27|27.52|24.22|0
1646732400000|2022-03-08 09:40:00|27.5|24.2|27.35|24.05|27.5|24.2|27.3|24|0
1646732410000|2022-03-08 09:40:10|27.43|24.13|27.33|24.03|27.43|24.13|27.33|24.03|0
1646732420000|2022-03-08 09:40:20|27.38|24.08|27.41|24.11|27.41|24.11|27.38|24.08|0
1646732430000|2022-03-08 09:40:30|27.39|24.09|27.33|24.03|27.39|24.09|27.31|24.01|0
1646732440000|2022-03-08 09:40:40|27.27|23.97|27.44|24.14|27.44|24.14|27.27|23.97|0
1646732450000|2022-03-08 09:40:50|27.27|23.97|27.28|23.98|27.28|23.98|27.27|23.97|0
1646732460000|2022-03-08 09:41:00|27.25|23.95|27.38|24.08|27.38|24.08|27.25|23.95|0
1646732470000|2022-03-08 09:41:10|27.35|24.05|27.57|24.27|27.57|24.27|27.35|24.05|0
1646732480000|2022-03-08 09:41:20|27.39|24.09|27.41|24.11|27.44|24.14|27.39|24.09|0
1646732490000|2022-03-08 09:41:30|27.35|24.05|27.33|24.03|27.44|24.14|27.33|24.03|0
1646732500000|2022-03-08 09:41:40|27.3|24|27.33|24.03|27.33|24.03|27.28|23.98|0
1646732510000|2022-03-08 09:41:50|27.35|24.05|27.3|24|27.35|24.05|27.3|24|0
1646732520000|2022-03-08 09:42:00|27.31|24.01|27.35|24.05|27.35|24.05|27.31|24.01|0
1646732530000|2022-03-08 09:42:10|27.3|24|27.19|23.89|27.3|24|27.14|23.84|0
1646732540000|2022-03-08 09:42:20|27.14|23.84|27.13|23.83|27.19|23.89|27.13|23.83|0
1646732550000|2022-03-08 09:42:30|27.09|23.79|27.28|23.98|27.28|23.98|27.09|23.79|0
1646732560000|2022-03-08 09:42:40|27.25|23.95|27.3|24|27.35|24.05|27.25|23.95|0
1646732570000|2022-03-08 09:42:50|27.28|23.98|27.28|23.98|27.36|24.06|27.27|23.97|0
1646732580000|2022-03-08 09:43:00|27.25|23.95|27.19|23.89|27.25|23.95|27.17|23.87|0
1646732590000|2022-03-08 09:43:10|27.13|23.83|27.13|23.83|27.14|23.84|27.09|23.79|0
1646732600000|2022-03-08 09:43:20|27.11|23.81|27.08|23.78|27.13|23.83|27.08|23.78|0
1646732610000|2022-03-08 09:43:30|27.11|23.81|27.2|23.9|27.2|23.9|27.08|23.78|0
1646732620000|2022-03-08 09:43:40|27.17|23.87|27.14|23.84|27.17|23.87|27.14|23.84|0
1646732630000|2022-03-08 09:43:50|27.09|23.79|27.12|23.82|27.12|23.82|27.09|23.79|0
1646732640000|2022-03-08 09:44:00|27.08|23.78|27|23.7|27.12|23.82|27|23.7|0
1646732650000|2022-03-08 09:44:10|27.09|23.79|27.24|23.94|27.24|23.94|27.09|23.79|0
1646732660000|2022-03-08 09:44:20|27.25|23.95|27.17|23.87|27.25|23.95|27.17|23.87|0
1646732670000|2022-03-08 09:44:30|27.27|23.97|27.39|24.09|27.39|24.09|27.27|23.97|0
1646732680000|2022-03-08 09:44:40|27.49|24.19|27.28|23.98|27.49|24.19|27.28|23.98|0
1646732690000|2022-03-08 09:44:50|27.31|24.01|27.36|24.06|27.36|24.06|27.27|23.97|0
1646732700000|2022-03-08 09:45:00|27.25|23.95|27.12|23.82|27.25|23.95|27.12|23.82|0
1646732710000|2022-03-08 09:45:10|27.14|23.84|27.06|23.76|27.14|23.84|27.06|23.76|0
1646732720000|2022-03-08 09:45:20|26.98|23.68|27.08|23.78|27.08|23.78|26.98|23.68|0
1646732730000|2022-03-08 09:45:30|27.06|23.76|27|23.7|27.06|23.76|26.98|23.68|0
1646732740000|2022-03-08 09:45:40|27.08|23.78|27.06|23.76|27.08|23.78|27.02|23.72|0
1646732750000|2022-03-08 09:45:50|27.14|23.84|26.98|23.68|27.14|23.84|26.98|23.68|0
1646732760000|2022-03-08 09:46:00|26.97|23.67|26.98|23.68|27|23.7|26.97|23.67|0
1646732770000|2022-03-08 09:46:10|26.88|23.58|26.88|23.58|26.92|23.62|26.86|23.56|0
1646732780000|2022-03-08 09:46:20|26.8|23.5|26.81|23.51|26.86|23.56|26.8|23.5|0
1646732790000|2022-03-08 09:46:30|26.8|23.5|26.78|23.48|26.8|23.5|26.78|23.48|0
1646732800000|2022-03-08 09:46:40|26.75|23.45|26.64|23.34|26.75|23.45|26.64|23.34|0
1646732810000|2022-03-08 09:46:50|26.55|23.25|26.49|23.19|26.55|23.25|26.44|23.14|0
1646732820000|2022-03-08 09:47:00|26.57|23.27|26.58|23.28|26.58|23.28|26.57|23.27|0
1646732830000|2022-03-08 09:47:10|26.67|23.37|26.77|23.47|26.77|23.47|26.67|23.37|0
1646732840000|2022-03-08 09:47:20|26.75|23.45|26.71|23.41|26.75|23.45|26.71|23.41|0
1646732850000|2022-03-08 09:47:30|26.67|23.37|26.61|23.31|26.75|23.45|26.61|23.31|0
1646732860000|2022-03-08 09:47:40|26.64|23.34|26.61|23.31|26.64|23.34|26.6|23.3|0
1646732870000|2022-03-08 09:47:50|26.6|23.3|26.61|23.31|26.63|23.33|26.6|23.3|0
1646732880000|2022-03-08 09:48:00|26.53|23.23|26.57|23.27|26.57|23.27|26.52|23.22|0
1646732890000|2022-03-08 09:48:10|26.58|23.28|26.63|23.33|26.63|23.33|26.53|23.23|0
1646732900000|2022-03-08 09:48:20|26.74|23.44|26.69|23.39|26.74|23.44|26.69|23.39|0
1646732910000|2022-03-08 09:48:30|26.7|23.4|26.75|23.45|26.75|23.45|26.66|23.36|0
1646732920000|2022-03-08 09:48:40|26.74|23.44|26.72|23.42|26.74|23.44|26.72|23.42|0
1646732930000|2022-03-08 09:48:50|26.75|23.45|26.75|23.45|26.77|23.47|26.69|23.39|0
1646732940000|2022-03-08 09:49:00|26.86|23.56|26.74|23.44|26.89|23.59|26.74|23.44|0
1646732950000|2022-03-08 09:49:10|26.78|23.48|26.77|23.47|26.78|23.48|26.77|23.47|0
1646732960000|2022-03-08 09:49:20|26.74|23.44|26.77|23.47|26.84|23.54|26.74|23.44|0
1646732970000|2022-03-08 09:49:30|26.75|23.45|26.84|23.54|26.84|23.54|26.75|23.45|0
1646732980000|2022-03-08 09:49:40|26.83|23.53|27|23.7|27|23.7|26.83|23.53|0
1646732990000|2022-03-08 09:49:50|27.01|23.71|26.87|23.57|27.01|23.71|26.87|23.57|0
1646733000000|2022-03-08 09:50:00|26.77|23.47|26.75|23.45|26.77|23.47|26.72|23.42|0
1646733010000|2022-03-08 09:50:10|26.8|23.5|26.77|23.47|26.81|23.51|26.77|23.47|0
1646733020000|2022-03-08 09:50:20|26.78|23.48|26.75|23.45|26.78|23.48|26.75|23.45|0
1646733030000|2022-03-08 09:50:30|26.83|23.53|26.81|23.51|26.87|23.57|26.81|23.51|0
1646733040000|2022-03-08 09:50:40|26.83|23.53|26.78|23.48|26.83|23.53|26.78|23.48|0
1646733050000|2022-03-08 09:50:50|26.77|23.47|26.72|23.42|26.77|23.47|26.72|23.42|0
1646733060000|2022-03-08 09:51:00|26.75|23.45|26.78|23.48|26.78|23.48|26.72|23.42|0
1646733070000|2022-03-08 09:51:10|26.77|23.47|26.78|23.48|26.8|23.5|26.75|23.45|0
1646733080000|2022-03-08 09:51:20|26.75|23.45|26.77|23.47|26.77|23.47|26.75|23.45|0
1646733090000|2022-03-08 09:51:30|26.72|23.42|26.75|23.45|26.75|23.45|26.72|23.42|0
1646733100000|2022-03-08 09:51:40|26.8|23.5|26.75|23.45|26.8|23.5|26.75|23.45|0
1646733110000|2022-03-08 09:51:50|26.78|23.48|26.94|23.64|26.94|23.64|26.78|23.48|0
1646733120000|2022-03-08 09:52:00|27.01|23.71|27.12|23.82|27.17|23.87|26.94|23.64|0
1646733130000|2022-03-08 09:52:10|27.09|23.79|27.03|23.73|27.09|23.79|27.03|23.73|0
1646733140000|2022-03-08 09:52:20|27.01|23.71|27.2|23.9|27.2|23.9|27.01|23.71|0
1646733150000|2022-03-08 09:52:30|27.09|23.79|27.12|23.82|27.12|23.82|27.09|23.79|0
1646733160000|2022-03-08 09:52:40|27.09|23.79|26.98|23.68|27.09|23.79|26.98|23.68|0
1646733170000|2022-03-08 09:52:50|27.17|23.87|27.25|23.95|27.36|24.06|27.17|23.87|0
1646733180000|2022-03-08 09:53:00|27.23|23.93|27.31|24.01|27.31|24.01|27.23|23.93|0
1646733190000|2022-03-08 09:53:10|27.37|24.07|27.36|24.06|27.39|24.09|27.36|24.06|0
1646733200000|2022-03-08 09:53:20|27.34|24.04|27.58|24.28|27.58|24.28|27.34|24.04|0
1646733210000|2022-03-08 09:53:30|27.59|24.29|27.47|24.17|27.64|24.34|27.47|24.17|0
1646733220000|2022-03-08 09:53:40|27.56|24.26|27.56|24.26|27.58|24.28|27.56|24.26|0
1646733230000|2022-03-08 09:53:50|27.59|24.29|27.63|24.33|27.63|24.33|27.59|24.29|0
1646733240000|2022-03-08 09:54:00|27.59|24.29|27.59|24.29|27.59|24.29|27.59|24.29|0
1646733250000|2022-03-08 09:54:10|27.56|24.26|27.56|24.26|27.56|24.26|27.56|24.26|0
1646733260000|2022-03-08 09:54:20|27.59|24.29|27.55|24.25|27.59|24.29|27.55|24.25|0
1646733270000|2022-03-08 09:54:30|27.52|24.22|27.5|24.2|27.52|24.22|27.5|24.2|0
1646733290000|2022-03-08 09:54:50|27.56|24.26|27.56|24.26|27.56|24.26|27.56|24.26|0
1646733300000|2022-03-08 09:55:00|27.66|24.36|27.72|24.42|27.72|24.42|27.66|24.36|0
1646733310000|2022-03-08 09:55:10|27.69|24.39|27.66|24.36|27.69|24.39|27.66|24.36|0
1646733320000|2022-03-08 09:55:20|27.61|24.31|27.63|24.33|27.63|24.33|27.59|24.29|0
1646733330000|2022-03-08 09:55:30|27.61|24.31|27.64|24.34|27.64|24.34|27.61|24.31|0
1646733340000|2022-03-08 09:55:40|27.66|24.36|27.66|24.36|27.66|24.36|27.63|24.33|0
1646733350000|2022-03-08 09:55:50|27.63|24.33|27.61|24.31|27.63|24.33|27.59|24.29|0
1646733360000|2022-03-08 09:56:00|27.63|24.33|27.72|24.42|27.72|24.42|27.63|24.33|0
1646733370000|2022-03-08 09:56:10|27.69|24.39|27.66|24.36|27.69|24.39|27.66|24.36|0
1646733380000|2022-03-08 09:56:20|27.63|24.33|27.66|24.36|27.67|24.37|27.63|24.33|0
1646733390000|2022-03-08 09:56:30|27.63|24.33|27.58|24.28|27.66|24.36|27.58|24.28|0
1646733400000|2022-03-08 09:56:40|27.55|24.25|27.51|24.21|27.55|24.25|27.47|24.17|0
1646733410000|2022-03-08 09:56:50|27.48|24.18|27.51|24.21|27.59|24.29|27.48|24.18|0
1646733420000|2022-03-08 09:57:00|27.61|24.31|27.69|24.39|27.69|24.39|27.61|24.31|0
1646733430000|2022-03-08 09:57:10|27.67|24.37|27.63|24.33|27.67|24.37|27.63|24.33|0
1646733440000|2022-03-08 09:57:20|27.66|24.36|27.71|24.41|27.71|24.41|27.66|24.36|0
1646733450000|2022-03-08 09:57:30|27.83|24.53|27.36|24.06|27.83|24.53|27.36|24.06|0
1646733460000|2022-03-08 09:57:40|27.42|24.12|27.23|23.93|27.42|24.12|27.23|23.93|0
1646733470000|2022-03-08 09:57:50|27.21|23.91|27.34|24.04|27.34|24.04|27.21|23.91|0
1646733480000|2022-03-08 09:58:00|27.33|24.03|27.23|23.93|27.33|24.03|27.23|23.93|0
1646733490000|2022-03-08 09:58:10|27.21|23.91|27.25|23.95|27.25|23.95|27.21|23.91|0
1646733500000|2022-03-08 09:58:20|27.26|23.96|27.15|23.85|27.26|23.96|27.15|23.85|0
1646733510000|2022-03-08 09:58:30|27.17|23.87|27.28|23.98|27.33|24.03|27.17|23.87|0
1646733520000|2022-03-08 09:58:40|27.26|23.96|27.28|23.98|27.28|23.98|27.25|23.95|0
1646733530000|2022-03-08 09:58:50|27.31|24.01|27.28|23.98|27.31|24.01|27.26|23.96|0
1646733540000|2022-03-08 09:59:00|27.23|23.93|27.23|23.93|27.31|24.01|27.23|23.93|0
1646733550000|2022-03-08 09:59:10|27.18|23.88|27.14|23.84|27.18|23.88|27.14|23.84|0
1646733560000|2022-03-08 09:59:20|27.11|23.81|27.21|23.91|27.21|23.91|27.11|23.81|0
1646733570000|2022-03-08 09:59:30|27.31|24.01|27.42|24.12|27.42|24.12|27.31|24.01|0
1646733580000|2022-03-08 09:59:40|27.39|24.09|27.31|24.01|27.39|24.09|27.28|23.98|0
1646733590000|2022-03-08 09:59:50|27.39|24.09|27.45|24.15|27.45|24.15|27.39|24.09|0
1646733600000|2022-03-08 10:00:00|27.53|24.23|27.42|24.12|27.53|24.23|27.42|24.12|0
1646733610000|2022-03-08 10:00:10|27.39|24.09|27.4|24.1|27.42|24.12|27.36|24.06|0
1646733620000|2022-03-08 10:00:20|27.48|24.18|27.5|24.2|27.51|24.21|27.48|24.18|0
1646733630000|2022-03-08 10:00:30|27.53|24.23|27.66|24.36|27.66|24.36|27.53|24.23|0
1646733640000|2022-03-08 10:00:40|27.62|24.32|27.4|24.1|27.64|24.34|27.39|24.09|0
1646733650000|2022-03-08 10:00:50|27.43|24.13|27.45|24.15|27.47|24.17|27.43|24.13|0
1646733660000|2022-03-08 10:01:00|27.56|24.26|27.4|24.1|27.56|24.26|27.4|24.1|0
1646733670000|2022-03-08 10:01:10|27.36|24.06|27.4|24.1|27.4|24.1|27.36|24.06|0
1646733680000|2022-03-08 10:01:20|27.31|24.01|27.32|24.02|27.4|24.1|27.31|24.01|0
1646733690000|2022-03-08 10:01:30|27.36|24.06|27.23|23.93|27.36|24.06|27.23|23.93|0
1646733700000|2022-03-08 10:01:40|27.2|23.9|27.21|23.91|27.26|23.96|27.2|23.9|0
1646733710000|2022-03-08 10:01:50|27.17|23.87|27.21|23.91|27.21|23.91|27.17|23.87|0
1646733720000|2022-03-08 10:02:00|27.2|23.9|27.17|23.87|27.24|23.94|27.17|23.87|0
1646733730000|2022-03-08 10:02:10|27.09|23.79|27.12|23.82|27.12|23.82|27.09|23.79|0
1646733740000|2022-03-08 10:02:20|27.14|23.84|27.12|23.82|27.17|23.87|27.12|23.82|0
1646733750000|2022-03-08 10:02:30|27.15|23.85|27.09|23.79|27.2|23.9|27.09|23.79|0
1646733760000|2022-03-08 10:02:40|27.17|23.87|27.1|23.8|27.17|23.87|27.1|23.8|0
1646733770000|2022-03-08 10:02:50|27.09|23.79|27.09|23.79|27.09|23.79|27.07|23.77|0
1646733780000|2022-03-08 10:03:00|27.12|23.82|27.1|23.8|27.14|23.84|27.1|23.8|0
1646733790000|2022-03-08 10:03:10|27.09|23.79|27.12|23.82|27.12|23.82|27.09|23.79|0
1646733800000|2022-03-08 10:03:20|27.07|23.77|27.09|23.79|27.09|23.79|27.07|23.77|0
1646733810000|2022-03-08 10:03:30|27.12|23.82|27.18|23.88|27.18|23.88|27.12|23.82|0
1646733820000|2022-03-08 10:03:40|27.09|23.79|27.15|23.85|27.15|23.85|27.09|23.79|0
1646733830000|2022-03-08 10:03:50|27.17|23.87|27.15|23.85|27.18|23.88|27.15|23.85|0
1646733840000|2022-03-08 10:04:00|27.12|23.82|27.14|23.84|27.15|23.85|27.12|23.82|0
1646733850000|2022-03-08 10:04:10|27.18|23.88|27.14|23.84|27.23|23.93|27.14|23.84|0
1646733860000|2022-03-08 10:04:20|27.18|23.88|27.18|23.88|27.21|23.91|27.18|23.88|0
1646733870000|2022-03-08 10:04:30|27.17|23.87|27.15|23.85|27.17|23.87|27.14|23.84|0
1646733880000|2022-03-08 10:04:40|26.93|23.63|27.09|23.79|27.15|23.85|26.93|23.63|0
1646733890000|2022-03-08 10:04:50|27.13|23.83|27.04|23.74|27.13|23.83|27.04|23.74|0
1646733900000|2022-03-08 10:05:00|26.99|23.69|26.99|23.69|27.02|23.72|26.99|23.69|0
1646733910000|2022-03-08 10:05:10|27.04|23.74|27.04|23.74|27.04|23.74|27.01|23.71|0
1646733920000|2022-03-08 10:05:20|26.96|23.66|26.98|23.68|26.98|23.68|26.96|23.66|0
1646733930000|2022-03-08 10:05:30|26.95|23.65|26.96|23.66|27.04|23.74|26.95|23.65|0
1646733940000|2022-03-08 10:05:40|26.93|23.63|26.85|23.55|26.93|23.63|26.85|23.55|0
1646733950000|2022-03-08 10:05:50|26.84|23.54|26.71|23.41|26.84|23.54|26.7|23.4|0
1646733960000|2022-03-08 10:06:00|26.76|23.46|26.92|23.62|26.92|23.62|26.68|23.38|0
1646733970000|2022-03-08 10:06:10|26.95|23.65|26.85|23.55|26.95|23.65|26.85|23.55|0
1646733980000|2022-03-08 10:06:20|26.87|23.57|26.95|23.65|26.95|23.65|26.87|23.57|0
1646733990000|2022-03-08 10:06:30|26.92|23.62|26.71|23.41|26.92|23.62|26.71|23.41|0
1646734000000|2022-03-08 10:06:40|26.7|23.4|26.65|23.35|26.7|23.4|26.61|23.31|0
1646734010000|2022-03-08 10:06:50|26.64|23.34|26.64|23.34|26.65|23.35|26.59|23.29|0
1646734020000|2022-03-08 10:07:00|26.65|23.35|26.67|23.37|26.7|23.4|26.65|23.35|0
1646734030000|2022-03-08 10:07:10|26.64|23.34|26.59|23.29|26.64|23.34|26.59|23.29|0
1646734040000|2022-03-08 10:07:20|26.58|23.28|26.59|23.29|26.59|23.29|26.53|23.23|0
1646734050000|2022-03-08 10:07:30|26.55|23.25|26.85|23.55|26.85|23.55|26.55|23.25|0
1646734060000|2022-03-08 10:07:40|26.88|23.58|27.01|23.71|27.01|23.71|26.82|23.52|0
1646734070000|2022-03-08 10:07:50|26.99|23.69|27.07|23.77|27.07|23.77|26.99|23.69|0
1646734080000|2022-03-08 10:08:00|27.15|23.85|27.12|23.82|27.18|23.88|27.12|23.82|0
1646734090000|2022-03-08 10:08:10|27.07|23.77|27.09|23.79|27.17|23.87|27.07|23.77|0
1646734100000|2022-03-08 10:08:20|27.02|23.72|26.99|23.69|27.02|23.72|26.99|23.69|0
1646734110000|2022-03-08 10:08:30|26.88|23.58|26.87|23.57|26.88|23.58|26.85|23.55|0
1646734120000|2022-03-08 10:08:40|26.78|23.48|26.76|23.46|26.78|23.48|26.76|23.46|0
1646734130000|2022-03-08 10:08:50|26.71|23.41|26.68|23.38|26.71|23.41|26.64|23.34|0
1646734140000|2022-03-08 10:09:00|26.61|23.31|26.62|23.32|26.65|23.35|26.61|23.31|0
1646734150000|2022-03-08 10:09:10|26.65|23.35|26.56|23.26|26.65|23.35|26.56|23.26|0
1646734160000|2022-03-08 10:09:20|26.58|23.28|26.59|23.29|26.59|23.29|26.58|23.28|0
1646734170000|2022-03-08 10:09:30|26.61|23.31|26.68|23.38|26.68|23.38|26.61|23.31|0
1646734180000|2022-03-08 10:09:40|26.65|23.35|26.53|23.23|26.65|23.35|26.53|23.23|0
1646734190000|2022-03-08 10:09:50|26.54|23.24|26.39|23.09|26.54|23.24|26.39|23.09|0
1646734200000|2022-03-08 10:10:00|26.42|23.12|26.51|23.21|26.56|23.26|26.42|23.12|0
1646734210000|2022-03-08 10:10:10|26.54|23.24|26.5|23.2|26.58|23.28|26.5|23.2|0
1646734220000|2022-03-08 10:10:20|26.54|23.24|26.57|23.27|26.59|23.29|26.54|23.24|0
1646734230000|2022-03-08 10:10:30|26.59|23.29|26.65|23.35|26.65|23.35|26.57|23.27|0
1646734240000|2022-03-08 10:10:40|26.62|23.32|26.51|23.21|26.62|23.32|26.47|23.17|0
1646734250000|2022-03-08 10:10:50|26.5|23.2|26.45|23.15|26.5|23.2|26.42|23.12|0
1646734260000|2022-03-08 10:11:00|26.36|23.06|26.36|23.06|26.44|23.14|26.36|23.06|0
1646734270000|2022-03-08 10:11:10|26.41|23.11|26.45|23.15|26.45|23.15|26.41|23.11|0
1646734280000|2022-03-08 10:11:20|26.42|23.12|26.47|23.17|26.47|23.17|26.36|23.06|0
1646734290000|2022-03-08 10:11:30|26.41|23.11|26.36|23.06|26.42|23.12|26.36|23.06|0
1646734300000|2022-03-08 10:11:40|26.37|23.07|26.54|23.24|26.54|23.24|26.37|23.07|0
1646734310000|2022-03-08 10:11:50|26.65|23.35|26.65|23.35|26.67|23.37|26.65|23.35|0
1646734320000|2022-03-08 10:12:00|26.73|23.43|26.76|23.46|26.79|23.49|26.73|23.43|0
1646734330000|2022-03-08 10:12:10|26.71|23.41|26.76|23.46|26.76|23.46|26.71|23.41|0
1646734340000|2022-03-08 10:12:20|26.77|23.47|26.77|23.47|26.77|23.47|26.76|23.46|0
1646734350000|2022-03-08 10:12:30|26.76|23.46|26.79|23.49|26.79|23.49|26.76|23.46|0
1646734360000|2022-03-08 10:12:40|26.82|23.52|26.87|23.57|26.87|23.57|26.82|23.52|0
1646734370000|2022-03-08 10:12:50|26.82|23.52|26.82|23.52|26.87|23.57|26.82|23.52|0
1646734380000|2022-03-08 10:13:00|26.85|23.55|26.79|23.49|26.85|23.55|26.79|23.49|0
1646734390000|2022-03-08 10:13:10|26.84|23.54|26.85|23.55|26.85|23.55|26.84|23.54|0
1646734400000|2022-03-08 10:13:20|26.95|23.65|26.95|23.65|26.95|23.65|26.91|23.61|0
1646734410000|2022-03-08 10:13:30|26.91|23.61|26.88|23.58|26.98|23.68|26.88|23.58|0
1646734420000|2022-03-08 10:13:40|26.91|23.61|26.88|23.58|26.91|23.61|26.88|23.58|0
1646734430000|2022-03-08 10:13:50|26.93|23.63|26.87|23.57|26.93|23.63|26.87|23.57|0
1646734440000|2022-03-08 10:14:00|26.88|23.58|26.94|23.64|26.94|23.64|26.87|23.57|0
1646734450000|2022-03-08 10:14:10|26.98|23.68|26.94|23.64|26.98|23.68|26.94|23.64|0
1646734460000|2022-03-08 10:14:20|26.96|23.66|26.98|23.68|26.98|23.68|26.96|23.66|0
1646734470000|2022-03-08 10:14:30|26.87|23.57|26.87|23.57|26.88|23.58|26.87|23.57|0
1646734480000|2022-03-08 10:14:40|26.88|23.58|26.93|23.63|27.04|23.74|26.88|23.58|0
1646734490000|2022-03-08 10:14:50|26.98|23.68|26.94|23.64|26.98|23.68|26.94|23.64|0
1646734500000|2022-03-08 10:15:00|26.88|23.58|26.76|23.46|26.88|23.58|26.76|23.46|0
1646734510000|2022-03-08 10:15:10|26.8|23.5|26.57|23.27|26.8|23.5|26.5|23.2|0
1646734520000|2022-03-08 10:15:20|26.56|23.26|26.43|23.13|26.56|23.26|26.43|23.13|0
1646734530000|2022-03-08 10:15:30|26.42|23.12|26.39|23.09|26.42|23.12|26.39|23.09|0
1646734540000|2022-03-08 10:15:40|26.4|23.1|26.43|23.13|26.43|23.13|26.33|23.03|0
1646734550000|2022-03-08 10:15:50|26.5|23.2|26.43|23.13|26.5|23.2|26.43|23.13|0
1646734560000|2022-03-08 10:16:00|26.42|23.12|26.22|22.92|26.42|23.12|26.22|22.92|0
1646734570000|2022-03-08 10:16:10|26.27|22.97|26.42|23.12|26.42|23.12|26.27|22.97|0
1646734580000|2022-03-08 10:16:20|26.45|23.15|26.51|23.21|26.51|23.21|26.45|23.15|0
1646734590000|2022-03-08 10:16:30|26.5|23.2|26.47|23.17|26.5|23.2|26.47|23.17|0
1646734600000|2022-03-08 10:16:40|26.5|23.2|26.48|23.18|26.54|23.24|26.48|23.18|0
1646734610000|2022-03-08 10:16:50|26.51|23.21|26.57|23.27|26.57|23.27|26.51|23.21|0
1646734620000|2022-03-08 10:17:00|26.54|23.24|26.53|23.23|26.56|23.26|26.42|23.12|0
1646734630000|2022-03-08 10:17:10|26.54|23.24|26.6|23.3|26.6|23.3|26.54|23.24|0
1646734640000|2022-03-08 10:17:20|26.59|23.29|26.62|23.32|26.62|23.32|26.59|23.29|0
1646734650000|2022-03-08 10:17:30|26.7|23.4|26.74|23.44|26.77|23.47|26.7|23.4|0
1646734660000|2022-03-08 10:17:40|26.88|23.58|26.8|23.5|26.91|23.61|26.8|23.5|0
1646734670000|2022-03-08 10:17:50|26.79|23.49|26.79|23.49|26.79|23.49|26.74|23.44|0
1646734680000|2022-03-08 10:18:00|26.59|23.29|26.37|23.07|26.63|23.33|26.37|23.07|0
1646734690000|2022-03-08 10:18:10|26.3|23|26.24|22.94|26.3|23|26.24|22.94|0
1646734700000|2022-03-08 10:18:20|26.15|22.85|26.1|22.8|26.19|22.89|26.1|22.8|0
1646734710000|2022-03-08 10:18:30|26.13|22.83|26.08|22.78|26.13|22.83|26.08|22.78|0
1646734720000|2022-03-08 10:18:40|26.16|22.86|26.1|22.8|26.19|22.89|26.1|22.8|0
1646734730000|2022-03-08 10:18:50|26.04|22.74|26.02|22.72|26.07|22.77|26.02|22.72|0
1646734740000|2022-03-08 10:19:00|26.04|22.74|26.02|22.72|26.04|22.74|26.02|22.72|0
1646734750000|2022-03-08 10:19:10|25.98|22.68|25.75|22.45|25.98|22.68|25.75|22.45|0
1646734760000|2022-03-08 10:19:20|25.78|22.48|25.75|22.45|25.8|22.5|25.69|22.39|0
1646734770000|2022-03-08 10:19:30|25.69|22.39|25.59|22.29|25.69|22.39|25.59|22.29|0
1646734780000|2022-03-08 10:19:40|25.47|22.17|25.34|22.04|25.47|22.17|25.34|22.04|0
1646734790000|2022-03-08 10:19:50|25.35|22.05|25.2|21.9|25.35|22.05|25.16|21.86|0
1646734800000|2022-03-08 10:20:00|25.29|21.99|25.17|21.87|25.38|22.08|25.17|21.87|0
1646734810000|2022-03-08 10:20:10|25.32|22.02|25.28|21.98|25.32|22.02|25.23|21.93|0
1646734820000|2022-03-08 10:20:20|25.4|22.1|25.54|22.24|25.54|22.24|25.4|22.1|0
1646734830000|2022-03-08 10:20:30|25.59|22.29|25.56|22.26|25.59|22.29|25.5|22.2|0
1646734840000|2022-03-08 10:20:40|25.59|22.29|25.68|22.38|25.75|22.45|25.59|22.29|0
1646734850000|2022-03-08 10:20:50|25.69|22.39|25.62|22.32|25.69|22.39|25.62|22.32|0
1646734860000|2022-03-08 10:21:00|25.59|22.29|25.57|22.27|25.66|22.36|25.57|22.27|0
1646734870000|2022-03-08 10:21:10|25.59|22.29|25.51|22.21|25.59|22.29|25.51|22.21|0
1646734880000|2022-03-08 10:21:20|25.48|22.18|25.53|22.23|25.53|22.23|25.45|22.15|0
1646734890000|2022-03-08 10:21:30|25.51|22.21|25.5|22.2|25.53|22.23|25.5|22.2|0
1646734900000|2022-03-08 10:21:40|25.51|22.21|25.47|22.17|25.57|22.27|25.47|22.17|0
1646734910000|2022-03-08 10:21:50|25.45|22.15|25.39|22.09|25.45|22.15|25.39|22.09|0
1646734920000|2022-03-08 10:22:00|25.47|22.17|25.38|22.08|25.48|22.18|25.38|22.08|0
1646734930000|2022-03-08 10:22:10|25.31|22.01|25.29|21.99|25.31|22.01|25.28|21.98|0
1646734940000|2022-03-08 10:22:20|25.28|21.98|25.25|21.95|25.28|21.98|25.25|21.95|0
1646734950000|2022-03-08 10:22:30|25.41|22.11|25.5|22.2|25.5|22.2|25.41|22.11|0
1646734960000|2022-03-08 10:22:40|25.41|22.11|25.56|22.26|25.56|22.26|25.41|22.11|0
1646734970000|2022-03-08 10:22:50|25.45|22.15|25.45|22.15|25.48|22.18|25.45|22.15|0
1646734980000|2022-03-08 10:23:00|25.48|22.18|25.47|22.17|25.48|22.18|25.39|22.09|0
1646734990000|2022-03-08 10:23:10|25.44|22.14|25.38|22.08|25.47|22.17|25.37|22.07|0
1646735000000|2022-03-08 10:23:20|25.35|22.05|25.32|22.02|25.35|22.05|25.31|22.01|0
1646735010000|2022-03-08 10:23:30|25.34|22.04|25.29|21.99|25.34|22.04|25.26|21.96|0
1646735020000|2022-03-08 10:23:40|25.34|22.04|25.41|22.11|25.41|22.11|25.34|22.04|0
1646735030000|2022-03-08 10:23:50|25.45|22.15|25.51|22.21|25.51|22.21|25.42|22.12|0
1646735040000|2022-03-08 10:24:00|25.48|22.18|25.51|22.21|25.6|22.3|25.48|22.18|0
1646735050000|2022-03-08 10:24:10|25.48|22.18|25.47|22.17|25.48|22.18|25.41|22.11|0
1646735060000|2022-03-08 10:24:20|25.51|22.21|25.56|22.26|25.62|22.32|25.51|22.21|0
1646735070000|2022-03-08 10:24:30|25.6|22.3|25.66|22.36|25.68|22.38|25.6|22.3|0
1646735080000|2022-03-08 10:24:40|25.69|22.39|25.66|22.36|25.69|22.39|25.66|22.36|0
1646735090000|2022-03-08 10:24:50|25.75|22.45|25.74|22.44|25.75|22.45|25.72|22.42|0
1646735100000|2022-03-08 10:25:00|25.68|22.38|25.74|22.44|25.74|22.44|25.66|22.36|0
1646735110000|2022-03-08 10:25:10|25.81|22.51|25.8|22.5|25.81|22.51|25.78|22.48|0
1646735120000|2022-03-08 10:25:20|25.84|22.54|25.93|22.63|26.02|22.72|25.84|22.54|0
1646735130000|2022-03-08 10:25:30|25.96|22.66|25.9|22.6|25.96|22.66|25.9|22.6|0
1646735140000|2022-03-08 10:25:40|25.95|22.65|26.11|22.81|26.14|22.84|25.95|22.65|0
1646735150000|2022-03-08 10:25:50|26.16|22.86|26.28|22.98|26.28|22.98|26.16|22.86|0
1646735160000|2022-03-08 10:26:00|26.25|22.95|26.33|23.03|26.39|23.09|26.25|22.95|0
1646735170000|2022-03-08 10:26:10|26.31|23.01|26.46|23.16|26.46|23.16|26.31|23.01|0
1646735180000|2022-03-08 10:26:20|26.45|23.15|26.55|23.25|26.55|23.25|26.45|23.15|0
1646735190000|2022-03-08 10:26:30|26.57|23.27|26.63|23.33|26.63|23.33|26.57|23.27|0
1646735200000|2022-03-08 10:26:40|26.55|23.25|26.55|23.25|26.58|23.28|26.55|23.25|0
1646735210000|2022-03-08 10:26:50|26.49|23.19|26.52|23.22|26.52|23.22|26.49|23.19|0
1646735220000|2022-03-08 10:27:00|26.57|23.27|26.57|23.27|26.63|23.33|26.57|23.27|0
1646735230000|2022-03-08 10:27:10|26.63|23.33|26.6|23.3|26.63|23.33|26.49|23.19|0
1646735240000|2022-03-08 10:27:20|26.52|23.22|26.57|23.27|26.58|23.28|26.52|23.22|0
1646735250000|2022-03-08 10:27:30|26.6|23.3|26.65|23.35|26.66|23.36|26.6|23.3|0
1646735260000|2022-03-08 10:27:40|26.75|23.45|26.79|23.49|26.8|23.5|26.75|23.45|0
1646735270000|2022-03-08 10:27:50|26.8|23.5|26.82|23.52|26.82|23.52|26.8|23.5|0
1646735280000|2022-03-08 10:28:00|26.83|23.53|26.85|23.55|26.85|23.55|26.83|23.53|0
1646735290000|2022-03-08 10:28:10|26.82|23.52|26.82|23.52|26.82|23.52|26.77|23.47|0
1646735300000|2022-03-08 10:28:20|26.75|23.45|26.71|23.41|26.75|23.45|26.69|23.39|0
1646735310000|2022-03-08 10:28:30|26.69|23.39|26.83|23.53|26.83|23.53|26.69|23.39|0
1646735320000|2022-03-08 10:28:40|26.89|23.59|26.89|23.59|26.89|23.59|26.85|23.55|0
1646735330000|2022-03-08 10:28:50|26.77|23.47|26.79|23.49|26.82|23.52|26.77|23.47|0
1646735340000|2022-03-08 10:29:00|26.77|23.47|26.88|23.58|26.88|23.58|26.77|23.47|0
1646735350000|2022-03-08 10:29:10|26.96|23.66|27.28|23.98|27.28|23.98|26.96|23.66|0
1646735360000|2022-03-08 10:29:20|27.25|23.95|27.13|23.83|27.25|23.95|27.13|23.83|0
1646735370000|2022-03-08 10:29:30|27.17|23.87|27.24|23.94|27.24|23.94|27.16|23.86|0
1646735380000|2022-03-08 10:29:40|27.22|23.92|27.24|23.94|27.24|23.94|27.17|23.87|0
1646735390000|2022-03-08 10:29:50|27.21|23.91|27.22|23.92|27.22|23.92|27.08|23.78|0
1646735400000|2022-03-08 10:30:00|27.17|23.87|27.17|23.87|27.17|23.87|27.16|23.86|0
1646735410000|2022-03-08 10:30:10|27.16|23.86|27.11|23.81|27.17|23.87|27.11|23.81|0
1646735420000|2022-03-08 10:30:20|27.08|23.78|27.08|23.78|27.17|23.87|27.05|23.75|0
1646735430000|2022-03-08 10:30:30|27.11|23.81|27.05|23.75|27.13|23.83|27|23.7|0
1646735440000|2022-03-08 10:30:40|27.14|23.84|27.06|23.76|27.14|23.84|27.03|23.73|0
1646735450000|2022-03-08 10:30:50|27.03|23.73|27.02|23.72|27.03|23.73|27.02|23.72|0
1646735460000|2022-03-08 10:31:00|26.97|23.67|26.88|23.58|26.97|23.67|26.85|23.55|0
1646735470000|2022-03-08 10:31:10|26.83|23.53|26.82|23.52|26.83|23.53|26.75|23.45|0
1646735480000|2022-03-08 10:31:20|26.75|23.45|26.69|23.39|26.77|23.47|26.69|23.39|0
1646735490000|2022-03-08 10:31:30|26.71|23.41|26.57|23.27|26.71|23.41|26.57|23.27|0
1646735500000|2022-03-08 10:31:40|26.54|23.24|26.54|23.24|26.55|23.25|26.54|23.24|0
1646735510000|2022-03-08 10:31:50|26.63|23.33|26.57|23.27|26.64|23.34|26.57|23.27|0
1646735520000|2022-03-08 10:32:00|26.6|23.3|26.51|23.21|26.6|23.3|26.51|23.21|0
1646735530000|2022-03-08 10:32:10|26.52|23.22|26.57|23.27|26.57|23.27|26.52|23.22|0
1646735540000|2022-03-08 10:32:20|26.58|23.28|26.48|23.18|26.58|23.28|26.48|23.18|0
1646735550000|2022-03-08 10:32:30|26.51|23.21|26.49|23.19|26.51|23.21|26.49|23.19|0
1646735560000|2022-03-08 10:32:40|26.48|23.18|26.52|23.22|26.52|23.22|26.48|23.18|0
1646735570000|2022-03-08 10:32:50|26.49|23.19|26.75|23.45|26.75|23.45|26.49|23.19|0
1646735580000|2022-03-08 10:33:00|26.78|23.48|26.71|23.41|26.78|23.48|26.71|23.41|0
1646735590000|2022-03-08 10:33:10|26.85|23.55|26.83|23.53|26.85|23.55|26.8|23.5|0
1646735600000|2022-03-08 10:33:20|26.82|23.52|26.86|23.56|26.88|23.58|26.82|23.52|0
1646735610000|2022-03-08 10:33:30|26.85|23.55|26.74|23.44|26.85|23.55|26.74|23.44|0
1646735620000|2022-03-08 10:33:40|26.77|23.47|26.77|23.47|26.77|23.47|26.74|23.44|0
1646735630000|2022-03-08 10:33:50|26.57|23.27|26.61|23.31|26.63|23.33|26.57|23.27|0
1646735640000|2022-03-08 10:34:00|26.6|23.3|26.61|23.31|26.61|23.31|26.6|23.3|0
1646735650000|2022-03-08 10:34:10|26.72|23.42|26.77|23.47|26.77|23.47|26.69|23.39|0
1646735660000|2022-03-08 10:34:20|26.78|23.48|26.71|23.41|26.78|23.48|26.61|23.31|0
1646735670000|2022-03-08 10:34:30|26.67|23.37|26.71|23.41|26.71|23.41|26.66|23.36|0
1646735680000|2022-03-08 10:34:40|26.69|23.39|26.66|23.36|26.69|23.39|26.66|23.36|0
1646735690000|2022-03-08 10:34:50|26.69|23.39|26.69|23.39|26.69|23.39|26.67|23.37|0
1646735700000|2022-03-08 10:35:00|26.72|23.42|26.74|23.44|26.78|23.48|26.72|23.42|0
1646735710000|2022-03-08 10:35:10|26.72|23.42|26.67|23.37|26.75|23.45|26.67|23.37|0
1646735720000|2022-03-08 10:35:20|26.69|23.39|26.67|23.37|26.69|23.39|26.66|23.36|0
1646735730000|2022-03-08 10:35:30|26.61|23.31|26.66|23.36|26.66|23.36|26.61|23.31|0
1646735740000|2022-03-08 10:35:40|26.63|23.33|26.55|23.25|26.64|23.34|26.55|23.25|0
1646735750000|2022-03-08 10:35:50|26.58|23.28|26.61|23.31|26.61|23.31|26.55|23.25|0
1646735760000|2022-03-08 10:36:00|26.67|23.37|26.64|23.34|26.67|23.37|26.61|23.31|0
1646735770000|2022-03-08 10:36:10|26.58|23.28|26.6|23.3|26.6|23.3|26.55|23.25|0
1646735780000|2022-03-08 10:36:20|26.57|23.27|26.58|23.28|26.58|23.28|26.55|23.25|0
1646735790000|2022-03-08 10:36:30|26.54|23.24|26.67|23.37|26.67|23.37|26.54|23.24|0
1646735800000|2022-03-08 10:36:40|26.64|23.34|26.78|23.48|26.78|23.48|26.64|23.34|0
1646735810000|2022-03-08 10:36:50|26.98|23.68|27|23.7|27.03|23.73|26.98|23.68|0
1646735820000|2022-03-08 10:37:00|27.13|23.83|26.98|23.68|27.13|23.83|26.98|23.68|0
1646735830000|2022-03-08 10:37:10|26.97|23.67|27.13|23.83|27.13|23.83|26.97|23.67|0
1646735840000|2022-03-08 10:37:20|26.98|23.68|27.08|23.78|27.08|23.78|26.98|23.68|0
1646735850000|2022-03-08 10:37:30|27.05|23.75|27.02|23.72|27.06|23.76|26.98|23.68|0
1646735860000|2022-03-08 10:37:40|26.98|23.68|27.05|23.75|27.05|23.75|26.98|23.68|0
1646735870000|2022-03-08 10:37:50|27.03|23.73|27.02|23.72|27.09|23.79|27.02|23.72|0
1646735880000|2022-03-08 10:38:00|27.09|23.79|26.89|23.59|27.09|23.79|26.89|23.59|0
1646735890000|2022-03-08 10:38:10|26.98|23.68|27.03|23.73|27.03|23.73|26.97|23.67|0
1646735900000|2022-03-08 10:38:20|27.01|23.71|27.05|23.75|27.05|23.75|26.98|23.68|0
1646735910000|2022-03-08 10:38:30|27.11|23.81|27.05|23.75|27.11|23.81|26.95|23.65|0
1646735920000|2022-03-08 10:38:40|27.09|23.79|27.01|23.71|27.09|23.79|27|23.7|0
1646735930000|2022-03-08 10:38:50|27.06|23.76|27.05|23.75|27.06|23.76|27.05|23.75|0
1646735940000|2022-03-08 10:39:00|27.09|23.79|27.12|23.82|27.12|23.82|26.98|23.68|0
1646735950000|2022-03-08 10:39:10|27.16|23.86|27.05|23.75|27.19|23.89|27.05|23.75|0
1646735960000|2022-03-08 10:39:20|27.03|23.73|27.03|23.73|27.03|23.73|26.95|23.65|0
1646735970000|2022-03-08 10:39:30|26.89|23.59|26.89|23.59|26.98|23.68|26.89|23.59|0
1646735980000|2022-03-08 10:39:40|26.8|23.5|26.66|23.36|26.8|23.5|26.66|23.36|0
1646735990000|2022-03-08 10:39:50|26.69|23.39|26.5|23.2|26.69|23.39|26.5|23.2|0
1646736000000|2022-03-08 10:40:00|26.54|23.24|26.44|23.14|26.55|23.25|26.44|23.14|0
1646736010000|2022-03-08 10:40:10|26.43|23.13|26.52|23.22|26.52|23.22|26.43|23.13|0
1646736020000|2022-03-08 10:40:20|26.38|23.08|26.46|23.16|26.46|23.16|26.38|23.08|0
1646736030000|2022-03-08 10:40:30|26.47|23.17|26.26|22.96|26.47|23.17|26.26|22.96|0
1646736040000|2022-03-08 10:40:40|26.27|22.97|26.38|23.08|26.41|23.11|26.27|22.97|0
1646736050000|2022-03-08 10:40:50|26.35|23.05|26.43|23.13|26.43|23.13|26.35|23.05|0
1646736060000|2022-03-08 10:41:00|26.41|23.11|26.37|23.07|26.41|23.11|26.37|23.07|0
1646736070000|2022-03-08 10:41:10|26.38|23.08|26.43|23.13|26.43|23.13|26.34|23.04|0
1646736080000|2022-03-08 10:41:20|26.5|23.2|26.44|23.14|26.5|23.2|26.44|23.14|0
1646736090000|2022-03-08 10:41:30|26.41|23.11|26.41|23.11|26.44|23.14|26.41|23.11|0
1646736100000|2022-03-08 10:41:40|26.37|23.07|26.35|23.05|26.38|23.08|26.35|23.05|0
1646736110000|2022-03-08 10:41:50|26.3|23|26.26|22.96|26.34|23.04|26.26|22.96|0
1646736120000|2022-03-08 10:42:00|26.17|22.87|26.2|22.9|26.2|22.9|26.17|22.87|0
1646736130000|2022-03-08 10:42:10|26.17|22.87|26.12|22.82|26.17|22.87|26.09|22.79|0
1646736140000|2022-03-08 10:42:20|26.11|22.81|26.06|22.76|26.12|22.82|26.06|22.76|0
1646736150000|2022-03-08 10:42:30|26.09|22.79|26|22.7|26.11|22.81|26|22.7|0
1646736160000|2022-03-08 10:42:40|25.91|22.61|26.06|22.76|26.06|22.76|25.91|22.61|0
1646736170000|2022-03-08 10:42:50|25.96|22.66|26.06|22.76|26.06|22.76|25.93|22.63|0
1646736180000|2022-03-08 10:43:00|26.11|22.81|26.2|22.9|26.2|22.9|26.11|22.81|0
1646736190000|2022-03-08 10:43:10|26.08|22.78|26.23|22.93|26.23|22.93|26.08|22.78|0
1646736200000|2022-03-08 10:43:20|26.47|23.17|26.58|23.28|26.58|23.28|26.41|23.11|0
1646736210000|2022-03-08 10:43:30|26.61|23.31|26.58|23.28|26.61|23.31|26.53|23.23|0
1646736220000|2022-03-08 10:43:40|26.6|23.3|26.73|23.43|26.73|23.43|26.6|23.3|0
1646736230000|2022-03-08 10:43:50|26.69|23.39|26.64|23.34|26.7|23.4|26.64|23.34|0
1646736240000|2022-03-08 10:44:00|26.58|23.28|26.52|23.22|26.58|23.28|26.5|23.2|0
1646736250000|2022-03-08 10:44:10|26.55|23.25|26.44|23.14|26.55|23.25|26.44|23.14|0
1646736260000|2022-03-08 10:44:20|26.52|23.22|26.46|23.16|26.52|23.22|26.46|23.16|0
1646736270000|2022-03-08 10:44:30|26.6|23.3|26.83|23.53|26.83|23.53|26.6|23.3|0
1646736280000|2022-03-08 10:44:40|26.97|23.67|27.01|23.71|27.01|23.71|26.95|23.65|0
1646736290000|2022-03-08 10:44:50|27.03|23.73|27.01|23.71|27.11|23.81|27.01|23.71|0
1646736300000|2022-03-08 10:45:00|26.94|23.64|26.95|23.65|26.98|23.68|26.94|23.64|0
1646736310000|2022-03-08 10:45:10|26.92|23.62|26.84|23.54|26.92|23.62|26.84|23.54|0
1646736320000|2022-03-08 10:45:20|26.78|23.48|26.73|23.43|26.78|23.48|26.73|23.43|0
1646736330000|2022-03-08 10:45:30|26.64|23.34|26.69|23.39|26.69|23.39|26.64|23.34|0
1646736340000|2022-03-08 10:45:40|26.67|23.37|26.7|23.4|26.7|23.4|26.67|23.37|0
1646736350000|2022-03-08 10:45:50|26.75|23.45|26.78|23.48|26.81|23.51|26.75|23.45|0
1646736360000|2022-03-08 10:46:00|26.8|23.5|26.98|23.68|26.98|23.68|26.8|23.5|0
1646736370000|2022-03-08 10:46:10|27|23.7|27.03|23.73|27.03|23.73|26.89|23.59|0
1646736380000|2022-03-08 10:46:20|26.94|23.64|27.04|23.74|27.04|23.74|26.94|23.64|0
1646736390000|2022-03-08 10:46:30|27.17|23.87|27.18|23.88|27.18|23.88|27.12|23.82|0
1646736400000|2022-03-08 10:46:40|27.34|24.04|27.39|24.09|27.4|24.1|27.34|24.04|0
1646736410000|2022-03-08 10:46:50|27.42|24.12|27.31|24.01|27.42|24.12|27.31|24.01|0
1646736420000|2022-03-08 10:47:00|27.36|24.06|27.33|24.03|27.36|24.06|27.26|23.96|0
1646736430000|2022-03-08 10:47:10|27.31|24.01|27.29|23.99|27.31|24.01|27.29|23.99|0
1646736440000|2022-03-08 10:47:20|27.2|23.9|27.28|23.98|27.29|23.99|27.2|23.9|0
1646736450000|2022-03-08 10:47:30|27.39|24.09|27.53|24.23|27.53|24.23|27.39|24.09|0
1646736460000|2022-03-08 10:47:40|27.56|24.26|27.58|24.28|27.63|24.33|27.56|24.26|0
1646736470000|2022-03-08 10:47:50|27.56|24.26|27.44|24.14|27.56|24.26|27.39|24.09|0
1646736480000|2022-03-08 10:48:00|27.47|24.17|27.28|23.98|27.47|24.17|27.28|23.98|0
1646736490000|2022-03-08 10:48:10|27.26|23.96|27.36|24.06|27.36|24.06|27.25|23.95|0
1646736500000|2022-03-08 10:48:20|27.37|24.07|27.45|24.15|27.45|24.15|27.37|24.07|0
1646736510000|2022-03-08 10:48:30|27.44|24.14|27.39|24.09|27.44|24.14|27.37|24.07|0
1646736520000|2022-03-08 10:48:40|27.42|24.12|27.47|24.17|27.5|24.2|27.42|24.12|0
1646736530000|2022-03-08 10:48:50|27.48|24.18|27.44|24.14|27.48|24.18|27.44|24.14|0
1646736540000|2022-03-08 10:49:00|27.37|24.07|27.36|24.06|27.37|24.07|27.34|24.04|0
1646736550000|2022-03-08 10:49:10|27.34|24.04|27.47|24.17|27.47|24.17|27.34|24.04|0
1646736560000|2022-03-08 10:49:20|27.48|24.18|27.48|24.18|27.5|24.2|27.48|24.18|0
1646736570000|2022-03-08 10:49:30|27.45|24.15|27.39|24.09|27.45|24.15|27.36|24.06|0
1646736580000|2022-03-08 10:49:40|27.37|24.07|27.47|24.17|27.47|24.17|27.32|24.02|0
1646736590000|2022-03-08 10:49:50|27.37|24.07|27.5|24.2|27.56|24.26|27.37|24.07|0
1646736600000|2022-03-08 10:50:00|27.56|24.26|27.4|24.1|27.56|24.26|27.37|24.07|0
1646736610000|2022-03-08 10:50:10|27.45|24.15|27.55|24.25|27.55|24.25|27.45|24.15|0
1646736620000|2022-03-08 10:50:20|27.56|24.26|27.47|24.17|27.56|24.26|27.45|24.15|0
1646736630000|2022-03-08 10:50:30|27.32|24.02|27.4|24.1|27.4|24.1|27.32|24.02|0
1646736640000|2022-03-08 10:50:40|27.39|24.09|27.4|24.1|27.42|24.12|27.39|24.09|0
1646736650000|2022-03-08 10:50:50|27.56|24.26|27.64|24.34|27.64|24.34|27.56|24.26|0
1646736660000|2022-03-08 10:51:00|27.61|24.31|27.37|24.07|27.61|24.31|27.32|24.02|0
1646736670000|2022-03-08 10:51:10|27.72|24.42|27.86|24.56|27.86|24.56|27.72|24.42|0
1646736680000|2022-03-08 10:51:20|27.82|24.52|27.82|24.52|27.85|24.55|27.82|24.52|0
1646736690000|2022-03-08 10:51:30|27.75|24.45|27.74|24.44|27.75|24.45|27.74|24.44|0
1646736700000|2022-03-08 10:51:40|27.7|24.4|27.62|24.32|27.74|24.44|27.62|24.32|0
1646736710000|2022-03-08 10:51:50|27.67|24.37|27.69|24.39|27.69|24.39|27.67|24.37|0
1646736720000|2022-03-08 10:52:00|27.67|24.37|27.66|24.36|27.69|24.39|27.66|24.36|0
1646736730000|2022-03-08 10:52:10|27.64|24.34|27.69|24.39|27.69|24.39|27.61|24.31|0
1646736740000|2022-03-08 10:52:20|27.66|24.36|27.62|24.32|27.67|24.37|27.62|24.32|0
1646736750000|2022-03-08 10:52:30|27.59|24.29|27.59|24.29|27.59|24.29|27.56|24.26|0
1646736760000|2022-03-08 10:52:40|27.66|24.36|27.59|24.29|27.66|24.36|27.59|24.29|0
1646736770000|2022-03-08 10:52:50|27.58|24.28|27.56|24.26|27.58|24.28|27.56|24.26|0
1646736780000|2022-03-08 10:53:00|27.54|24.24|27.98|24.68|27.98|24.68|27.54|24.24|0
1646736790000|2022-03-08 10:53:10|28.02|24.72|27.99|24.69|28.04|24.74|27.99|24.69|0
1646736800000|2022-03-08 10:53:20|28.12|24.82|28.07|24.77|28.12|24.82|28.01|24.71|0
1646736810000|2022-03-08 10:53:30|28.02|24.72|28.04|24.74|28.04|24.74|28.01|24.71|0
1646736820000|2022-03-08 10:53:40|28.06|24.76|27.93|24.63|28.06|24.76|27.93|24.63|0
1646736830000|2022-03-08 10:53:50|27.94|24.64|27.86|24.56|27.94|24.64|27.85|24.55|0
1646736840000|2022-03-08 10:54:00|27.88|24.58|27.82|24.52|27.89|24.59|27.82|24.52|0
1646736850000|2022-03-08 10:54:10|27.85|24.55|27.77|24.47|27.85|24.55|27.77|24.47|0
1646736860000|2022-03-08 10:54:20|27.73|24.43|27.61|24.31|27.77|24.47|27.61|24.31|0
1646736870000|2022-03-08 10:54:30|27.54|24.24|27.53|24.23|27.56|24.26|27.5|24.2|0
1646736880000|2022-03-08 10:54:40|27.51|24.21|27.53|24.23|27.53|24.23|27.51|24.21|0
1646736890000|2022-03-08 10:54:50|27.54|24.24|27.56|24.26|27.56|24.26|27.53|24.23|0
1646736900000|2022-03-08 10:55:00|27.59|24.29|27.61|24.31|27.61|24.31|27.59|24.29|0
1646736910000|2022-03-08 10:55:10|27.62|24.32|27.8|24.5|27.8|24.5|27.62|24.32|0
1646736920000|2022-03-08 10:55:20|27.85|24.55|27.86|24.56|27.88|24.58|27.85|24.55|0
1646736930000|2022-03-08 10:55:30|27.91|24.61|27.85|24.55|27.96|24.66|27.85|24.55|0
1646736940000|2022-03-08 10:55:40|27.81|24.51|27.81|24.51|27.81|24.51|27.77|24.47|0
1646736950000|2022-03-08 10:55:50|27.88|24.58|27.86|24.56|27.88|24.58|27.85|24.55|0
1646736960000|2022-03-08 10:56:00|27.75|24.45|27.73|24.43|27.75|24.45|27.69|24.39|0
1646736970000|2022-03-08 10:56:10|27.72|24.42|27.78|24.48|27.78|24.48|27.72|24.42|0
1646736980000|2022-03-08 10:56:20|27.8|24.5|27.78|24.48|27.8|24.5|27.7|24.4|0
1646736990000|2022-03-08 10:56:30|27.8|24.5|27.83|24.53|27.86|24.56|27.8|24.5|0
1646737000000|2022-03-08 10:56:40|27.86|24.56|28.01|24.71|28.02|24.72|27.86|24.56|0
1646737010000|2022-03-08 10:56:50|27.93|24.63|27.94|24.64|27.96|24.66|27.93|24.63|0
1646737020000|2022-03-08 10:57:00|27.91|24.61|28.09|24.79|28.09|24.79|27.91|24.61|0
1646737030000|2022-03-08 10:57:10|28.05|24.75|28.02|24.72|28.05|24.75|28.02|24.72|0
1646737040000|2022-03-08 10:57:20|28.01|24.71|27.83|24.53|28.01|24.71|27.83|24.53|0
1646737050000|2022-03-08 10:57:30|27.81|24.51|27.81|24.51|27.83|24.53|27.81|24.51|0
1646737060000|2022-03-08 10:57:40|27.88|24.58|27.85|24.55|27.88|24.58|27.85|24.55|0
1646737070000|2022-03-08 10:57:50|27.83|24.53|27.75|24.45|27.83|24.53|27.75|24.45|0
1646737080000|2022-03-08 10:58:00|27.77|24.47|27.69|24.39|27.77|24.47|27.69|24.39|0
1646737090000|2022-03-08 10:58:10|27.72|24.42|27.73|24.43|27.73|24.43|27.72|24.42|0
1646737100000|2022-03-08 10:58:20|27.75|24.45|27.73|24.43|27.8|24.5|27.73|24.43|0
1646737110000|2022-03-08 10:58:30|27.78|24.48|27.73|24.43|27.78|24.48|27.73|24.43|0
1646737120000|2022-03-08 10:58:40|27.7|24.4|27.77|24.47|27.78|24.48|27.7|24.4|0
1646737130000|2022-03-08 10:58:50|27.73|24.43|27.78|24.48|27.85|24.55|27.73|24.43|0
1646737140000|2022-03-08 10:59:00|27.81|24.51|27.83|24.53|27.91|24.61|27.81|24.51|0
1646737150000|2022-03-08 10:59:10|27.85|24.55|27.77|24.47|27.85|24.55|27.77|24.47|0
1646737160000|2022-03-08 10:59:20|27.75|24.45|27.75|24.45|27.75|24.45|27.72|24.42|0
1646737170000|2022-03-08 10:59:30|27.8|24.5|27.67|24.37|27.8|24.5|27.65|24.35|0
1646737180000|2022-03-08 10:59:40|27.62|24.32|27.53|24.23|27.62|24.32|27.46|24.16|0
1646737190000|2022-03-08 10:59:50|27.54|24.24|27.54|24.24|27.54|24.24|27.5|24.2|0
1646737200000|2022-03-08 11:00:00|27.57|24.27|27.51|24.21|27.57|24.27|27.51|24.21|0
1646737210000|2022-03-08 11:00:10|27.45|24.15|27.4|24.1|27.45|24.15|27.4|24.1|0
1646737220000|2022-03-08 11:00:20|27.37|24.07|27.4|24.1|27.4|24.1|27.31|24.01|0
1646737230000|2022-03-08 11:00:30|27.43|24.13|27.46|24.16|27.46|24.16|27.43|24.13|0
1646737240000|2022-03-08 11:00:40|27.51|24.21|27.48|24.18|27.56|24.26|27.48|24.18|0
1646737250000|2022-03-08 11:00:50|27.46|24.16|27.42|24.12|27.46|24.16|27.42|24.12|0
1646737260000|2022-03-08 11:01:00|27.5|24.2|27.56|24.26|27.56|24.26|27.48|24.18|0
1646737270000|2022-03-08 11:01:10|27.57|24.27|27.46|24.16|27.57|24.27|27.46|24.16|0
1646737280000|2022-03-08 11:01:20|27.48|24.18|27.56|24.26|27.56|24.26|27.48|24.18|0
1646737290000|2022-03-08 11:01:30|27.57|24.27|27.43|24.13|27.57|24.27|27.4|24.1|0
1646737300000|2022-03-08 11:01:40|27.46|24.16|27.32|24.02|27.46|24.16|27.29|23.99|0
1646737310000|2022-03-08 11:01:50|27.31|24.01|27.26|23.96|27.31|24.01|27.23|23.93|0
1646737320000|2022-03-08 11:02:00|27.27|23.97|27.29|23.99|27.38|24.08|27.27|23.97|0
1646737330000|2022-03-08 11:02:10|27.24|23.94|27.26|23.96|27.26|23.96|27.24|23.94|0
1646737340000|2022-03-08 11:02:20|27.23|23.93|27.2|23.9|27.23|23.93|27.18|23.88|0
1646737350000|2022-03-08 11:02:30|27.26|23.96|27.31|24.01|27.31|24.01|27.24|23.94|0
1646737360000|2022-03-08 11:02:40|27.37|24.07|27.34|24.04|27.38|24.08|27.34|24.04|0
1646737370000|2022-03-08 11:02:50|27.43|24.13|27.45|24.15|27.54|24.24|27.43|24.13|0
1646737380000|2022-03-08 11:03:00|27.38|24.08|27.43|24.13|27.43|24.13|27.38|24.08|0
1646737390000|2022-03-08 11:03:10|27.46|24.16|27.45|24.15|27.51|24.21|27.45|24.15|0
1646737400000|2022-03-08 11:03:20|27.46|24.16|27.48|24.18|27.49|24.19|27.46|24.16|0
1646737410000|2022-03-08 11:03:30|27.53|24.23|27.49|24.19|27.53|24.23|27.48|24.18|0
1646737420000|2022-03-08 11:03:40|27.53|24.23|27.54|24.24|27.54|24.24|27.51|24.21|0
1646737430000|2022-03-08 11:03:50|27.57|24.27|27.59|24.29|27.59|24.29|27.56|24.26|0
1646737440000|2022-03-08 11:04:00|27.62|24.32|27.65|24.35|27.65|24.35|27.62|24.32|0
1646737450000|2022-03-08 11:04:10|27.68|24.38|27.72|24.42|27.72|24.42|27.68|24.38|0
1646737460000|2022-03-08 11:04:20|27.64|24.34|27.72|24.42|27.72|24.42|27.64|24.34|0
1646737480000|2022-03-08 11:04:40|27.7|24.4|27.7|24.4|27.7|24.4|27.67|24.37|0
1646737490000|2022-03-08 11:04:50|27.72|24.42|27.68|24.38|27.72|24.42|27.65|24.35|0
1646737500000|2022-03-08 11:05:00|27.75|24.45|27.75|24.45|27.75|24.45|27.72|24.42|0
1646737510000|2022-03-08 11:05:10|27.76|24.46|27.67|24.37|27.76|24.46|27.65|24.35|0
1646737520000|2022-03-08 11:05:20|27.62|24.32|27.6|24.3|27.62|24.32|27.59|24.29|0
1646737530000|2022-03-08 11:05:30|27.59|24.29|27.48|24.18|27.59|24.29|27.48|24.18|0
1646737540000|2022-03-08 11:05:40|27.41|24.11|27.4|24.1|27.41|24.11|27.34|24.04|0
1646737550000|2022-03-08 11:05:50|27.43|24.13|27.48|24.18|27.48|24.18|27.4|24.1|0
1646737560000|2022-03-08 11:06:00|27.43|24.13|27.35|24.05|27.43|24.13|27.35|24.05|0
1646737570000|2022-03-08 11:06:10|27.38|24.08|27.29|23.99|27.38|24.08|27.29|23.99|0
1646737580000|2022-03-08 11:06:20|27.27|23.97|27.24|23.94|27.27|23.97|27.18|23.88|0
1646737590000|2022-03-08 11:06:30|27.27|23.97|27.4|24.1|27.4|24.1|27.27|23.97|0
1646737600000|2022-03-08 11:06:40|27.43|24.13|27.35|24.05|27.49|24.19|27.35|24.05|0
1646737610000|2022-03-08 11:06:50|27.38|24.08|27.38|24.08|27.4|24.1|27.35|24.05|0
1646737620000|2022-03-08 11:07:00|27.34|24.04|27.26|23.96|27.34|24.04|27.26|23.96|0
1646737630000|2022-03-08 11:07:10|27.3|24|27.3|24|27.3|24|27.27|23.97|0
1646737640000|2022-03-08 11:07:20|27.29|23.99|27.05|23.75|27.29|23.99|27.05|23.75|0
1646737650000|2022-03-08 11:07:30|27.07|23.77|26.87|23.57|27.07|23.77|26.87|23.57|0
1646737660000|2022-03-08 11:07:40|26.88|23.58|26.96|23.66|26.99|23.69|26.88|23.58|0
1646737670000|2022-03-08 11:07:50|26.99|23.69|27.01|23.71|27.01|23.71|26.88|23.58|0
1646737680000|2022-03-08 11:08:00|27.04|23.74|27.04|23.74|27.04|23.74|27.02|23.72|0
1646737690000|2022-03-08 11:08:10|27.02|23.72|27.01|23.71|27.04|23.74|27.01|23.71|0
1646737700000|2022-03-08 11:08:20|27.02|23.72|26.97|23.67|27.02|23.72|26.97|23.67|0
1646737710000|2022-03-08 11:08:30|26.96|23.66|26.94|23.64|26.96|23.66|26.94|23.64|0
1646737720000|2022-03-08 11:08:40|27.01|23.71|27.02|23.72|27.05|23.75|26.97|23.67|0
1646737730000|2022-03-08 11:08:50|27.04|23.74|27.08|23.78|27.08|23.78|27.02|23.72|0
1646737740000|2022-03-08 11:09:00|27.07|23.77|27.02|23.72|27.07|23.77|27.02|23.72|0
1646737750000|2022-03-08 11:09:10|26.94|23.64|26.9|23.6|26.94|23.64|26.87|23.57|0
1646737760000|2022-03-08 11:09:20|26.85|23.55|26.93|23.63|26.93|23.63|26.85|23.55|0
1646737770000|2022-03-08 11:09:30|26.91|23.61|27.01|23.71|27.01|23.71|26.91|23.61|0
1646737780000|2022-03-08 11:09:40|27.05|23.75|27.13|23.83|27.13|23.83|27.05|23.75|0
1646737790000|2022-03-08 11:09:50|27.22|23.92|27.26|23.96|27.26|23.96|27.18|23.88|0
1646737800000|2022-03-08 11:10:00|27.24|23.94|27.27|23.97|27.27|23.97|27.24|23.94|0
1646737810000|2022-03-08 11:10:10|27.3|24|27.37|24.07|27.37|24.07|27.3|24|0
1646737820000|2022-03-08 11:10:20|27.33|24.03|27.3|24|27.33|24.03|27.3|24|0
1646737830000|2022-03-08 11:10:30|27.35|24.05|27.27|23.97|27.35|24.05|27.27|23.97|0
1646737840000|2022-03-08 11:10:40|27.32|24.02|27.33|24.03|27.37|24.07|27.32|24.02|0
1646737850000|2022-03-08 11:10:50|27.37|24.07|27.27|23.97|27.37|24.07|27.27|23.97|0
1646737860000|2022-03-08 11:11:00|27.26|23.96|27.33|24.03|27.33|24.03|27.26|23.96|0
1646737870000|2022-03-08 11:11:10|27.32|24.02|27.32|24.02|27.32|24.02|27.32|24.02|0
1646737880000|2022-03-08 11:11:20|27.3|24|27.38|24.08|27.38|24.08|27.3|24|0
1646737890000|2022-03-08 11:11:30|27.35|24.05|27.4|24.1|27.4|24.1|27.32|24.02|0
1646737900000|2022-03-08 11:11:40|27.33|24.03|27.4|24.1|27.43|24.13|27.33|24.03|0
1646737910000|2022-03-08 11:11:50|27.41|24.11|27.4|24.1|27.41|24.11|27.4|24.1|0
1646737920000|2022-03-08 11:12:00|27.41|24.11|27.41|24.11|27.43|24.13|27.41|24.11|0
1646737930000|2022-03-08 11:12:10|27.4|24.1|27.35|24.05|27.46|24.16|27.35|24.05|0
1646737940000|2022-03-08 11:12:20|27.37|24.07|27.27|23.97|27.37|24.07|27.27|23.97|0
1646737950000|2022-03-08 11:12:30|27.29|23.99|27.27|23.97|27.33|24.03|27.27|23.97|0
1646737960000|2022-03-08 11:12:40|27.29|23.99|27.18|23.88|27.29|23.99|27.18|23.88|0
1646737970000|2022-03-08 11:12:50|27.15|23.85|27.18|23.88|27.19|23.89|27.15|23.85|0
1646737980000|2022-03-08 11:13:00|27.22|23.92|27.37|24.07|27.37|24.07|27.22|23.92|0
1646737990000|2022-03-08 11:13:10|27.33|24.03|27.38|24.08|27.38|24.08|27.33|24.03|0
1646738000000|2022-03-08 11:13:20|27.33|24.03|27.33|24.03|27.33|24.03|27.33|24.03|0
1646738010000|2022-03-08 11:13:30|27.3|24|27.24|23.94|27.32|24.02|27.24|23.94|0
1646738020000|2022-03-08 11:13:40|27.22|23.92|27.21|23.91|27.22|23.92|27.16|23.86|0
1646738030000|2022-03-08 11:13:50|27.19|23.89|27.13|23.83|27.19|23.89|27.13|23.83|0
1646738040000|2022-03-08 11:14:00|27.15|23.85|27.24|23.94|27.24|23.94|27.15|23.85|0
1646738050000|2022-03-08 11:14:10|27.27|23.97|27.27|23.97|27.27|23.97|27.22|23.92|0
1646738060000|2022-03-08 11:14:20|27.32|24.02|27.49|24.19|27.49|24.19|27.32|24.02|0
1646738070000|2022-03-08 11:14:30|27.54|24.24|27.63|24.33|27.63|24.33|27.54|24.24|0
1646738080000|2022-03-08 11:14:40|27.76|24.46|27.51|24.21|27.76|24.46|27.44|24.14|0
1646738090000|2022-03-08 11:14:50|27.49|24.19|27.49|24.19|27.52|24.22|27.49|24.19|0
1646738100000|2022-03-08 11:15:00|27.54|24.24|27.54|24.24|27.55|24.25|27.51|24.21|0
1646738110000|2022-03-08 11:15:10|27.49|24.19|27.43|24.13|27.49|24.19|27.43|24.13|0
1646738120000|2022-03-08 11:15:20|27.51|24.21|27.32|24.02|27.51|24.21|27.32|24.02|0
1646738130000|2022-03-08 11:15:30|27.29|23.99|27.22|23.92|27.29|23.99|27.22|23.92|0
1646738140000|2022-03-08 11:15:40|27.25|23.95|27.22|23.92|27.25|23.95|27.22|23.92|0
1646738150000|2022-03-08 11:15:50|27.21|23.91|27.05|23.75|27.21|23.91|27.05|23.75|0
1646738160000|2022-03-08 11:16:00|27.11|23.81|27.03|23.73|27.11|23.81|27.03|23.73|0
1646738170000|2022-03-08 11:16:10|27.08|23.78|27.13|23.83|27.13|23.83|27.08|23.78|0
1646738180000|2022-03-08 11:16:20|27.11|23.81|27.1|23.8|27.11|23.81|27.08|23.78|0
1646738190000|2022-03-08 11:16:30|27.11|23.81|27.08|23.78|27.14|23.84|27.08|23.78|0
1646738200000|2022-03-08 11:16:40|27.1|23.8|27.11|23.81|27.13|23.83|27.1|23.8|0
1646738210000|2022-03-08 11:16:50|27.1|23.8|27.05|23.75|27.11|23.81|27.02|23.72|0
1646738220000|2022-03-08 11:17:00|27.02|23.72|26.97|23.67|27.02|23.72|26.97|23.67|0
1646738230000|2022-03-08 11:17:10|26.93|23.63|26.89|23.59|26.93|23.63|26.86|23.56|0
1646738240000|2022-03-08 11:17:20|26.96|23.66|26.88|23.58|26.96|23.66|26.85|23.55|0
1646738250000|2022-03-08 11:17:30|26.89|23.59|27.03|23.73|27.03|23.73|26.85|23.55|0
1646738260000|2022-03-08 11:17:40|26.99|23.69|26.96|23.66|26.99|23.69|26.96|23.66|0
1646738270000|2022-03-08 11:17:50|26.94|23.64|26.97|23.67|27.03|23.73|26.94|23.64|0
1646738280000|2022-03-08 11:18:00|26.99|23.69|27|23.7|27|23.7|26.91|23.61|0
1646738290000|2022-03-08 11:18:10|26.99|23.69|27|23.7|27.05|23.75|26.99|23.69|0
1646738300000|2022-03-08 11:18:20|26.91|23.61|26.66|23.36|26.91|23.61|26.66|23.36|0
1646738310000|2022-03-08 11:18:30|26.69|23.39|26.65|23.35|26.69|23.39|26.62|23.32|0
1646738320000|2022-03-08 11:18:40|26.77|23.47|26.82|23.52|26.85|23.55|26.77|23.47|0
1646738330000|2022-03-08 11:18:50|26.77|23.47|26.86|23.56|26.86|23.56|26.77|23.47|0
1646738340000|2022-03-08 11:19:00|26.8|23.5|26.75|23.45|26.85|23.55|26.71|23.41|0
1646738350000|2022-03-08 11:19:10|26.71|23.41|26.65|23.35|26.71|23.41|26.65|23.35|0
1646738360000|2022-03-08 11:19:20|26.6|23.3|26.55|23.25|26.62|23.32|26.55|23.25|0
1646738370000|2022-03-08 11:19:30|26.62|23.32|26.72|23.42|26.72|23.42|26.57|23.27|0
1646738380000|2022-03-08 11:19:40|26.77|23.47|26.71|23.41|26.77|23.47|26.71|23.41|0
1646738390000|2022-03-08 11:19:50|26.72|23.42|26.63|23.33|26.72|23.42|26.63|23.33|0
1646738400000|2022-03-08 11:20:00|26.66|23.36|26.72|23.42|26.72|23.42|26.66|23.36|0
1646738410000|2022-03-08 11:20:10|26.71|23.41|26.72|23.42|26.72|23.42|26.66|23.36|0
1646738420000|2022-03-08 11:20:20|26.75|23.45|26.8|23.5|26.8|23.5|26.75|23.45|0
1646738430000|2022-03-08 11:20:30|26.82|23.52|26.75|23.45|26.82|23.52|26.75|23.45|0
1646738440000|2022-03-08 11:20:40|26.78|23.48|26.86|23.56|26.86|23.56|26.78|23.48|0
1646738450000|2022-03-08 11:20:50|26.88|23.58|26.89|23.59|26.89|23.59|26.88|23.58|0
1646738460000|2022-03-08 11:21:00|26.92|23.62|26.77|23.47|26.92|23.62|26.77|23.47|0
1646738470000|2022-03-08 11:21:10|26.83|23.53|26.88|23.58|26.88|23.58|26.82|23.52|0
1646738480000|2022-03-08 11:21:20|26.85|23.55|26.91|23.61|26.91|23.61|26.85|23.55|0
1646738490000|2022-03-08 11:21:30|26.92|23.62|26.83|23.53|26.92|23.62|26.83|23.53|0
1646738500000|2022-03-08 11:21:40|26.74|23.44|26.74|23.44|26.74|23.44|26.71|23.41|0
1646738510000|2022-03-08 11:21:50|26.77|23.47|26.94|23.64|26.99|23.69|26.77|23.47|0
1646738520000|2022-03-08 11:22:00|26.92|23.62|26.96|23.66|26.96|23.66|26.92|23.62|0
1646738530000|2022-03-08 11:22:10|26.99|23.69|27.1|23.8|27.1|23.8|26.97|23.67|0
1646738540000|2022-03-08 11:22:20|27.13|23.83|27.11|23.81|27.13|23.83|27.1|23.8|0
1646738550000|2022-03-08 11:22:30|27.06|23.76|27.08|23.78|27.11|23.81|27.06|23.76|0
1646738560000|2022-03-08 11:22:40|27.05|23.75|27.11|23.81|27.11|23.81|27.05|23.75|0
1646738570000|2022-03-08 11:22:50|27.21|23.91|27.21|23.91|27.21|23.91|27.19|23.89|0
1646738580000|2022-03-08 11:23:00|27.24|23.94|27.17|23.87|27.24|23.94|27.16|23.86|0
1646738590000|2022-03-08 11:23:10|27.14|23.84|27.13|23.83|27.14|23.84|27.11|23.81|0
1646738600000|2022-03-08 11:23:20|27.11|23.81|27.06|23.76|27.11|23.81|27.06|23.76|0
1646738610000|2022-03-08 11:23:30|27.09|23.79|27.06|23.76|27.16|23.86|27.06|23.76|0
1646738620000|2022-03-08 11:23:40|27.08|23.78|27.17|23.87|27.17|23.87|27.08|23.78|0
1646738630000|2022-03-08 11:23:50|27.14|23.84|27.25|23.95|27.25|23.95|27.14|23.84|0
1646738640000|2022-03-08 11:24:00|27.27|23.97|27.27|23.97|27.3|24|27.27|23.97|0
1646738650000|2022-03-08 11:24:10|27.35|24.05|27.41|24.11|27.43|24.13|27.35|24.05|0
1646738660000|2022-03-08 11:24:20|27.46|24.16|27.44|24.14|27.49|24.19|27.44|24.14|0
1646738670000|2022-03-08 11:24:30|27.42|24.12|27.41|24.11|27.42|24.12|27.41|24.11|0
1646738680000|2022-03-08 11:24:40|27.36|24.06|27.41|24.11|27.41|24.11|27.36|24.06|0
1646738690000|2022-03-08 11:24:50|27.39|24.09|27.44|24.14|27.44|24.14|27.38|24.08|0
1646738700000|2022-03-08 11:25:00|27.35|24.05|27.47|24.17|27.47|24.17|27.35|24.05|0
1646738710000|2022-03-08 11:25:10|27.41|24.11|27.35|24.05|27.41|24.11|27.35|24.05|0
1646738720000|2022-03-08 11:25:20|27.42|24.12|27.42|24.12|27.42|24.12|27.35|24.05|0
1646738730000|2022-03-08 11:25:30|27.46|24.16|27.61|24.31|27.61|24.31|27.46|24.16|0
1646738740000|2022-03-08 11:25:40|27.69|24.39|27.55|24.25|27.69|24.39|27.55|24.25|0
1646738750000|2022-03-08 11:25:50|27.49|24.19|27.55|24.25|27.55|24.25|27.49|24.19|0
1646738760000|2022-03-08 11:26:00|27.5|24.2|27.53|24.23|27.53|24.23|27.5|24.2|0
1646738770000|2022-03-08 11:26:10|27.49|24.19|27.53|24.23|27.53|24.23|27.49|24.19|0
1646738780000|2022-03-08 11:26:20|27.57|24.27|27.61|24.31|27.61|24.31|27.55|24.25|0
1646738790000|2022-03-08 11:26:30|27.6|24.3|27.68|24.38|27.69|24.39|27.6|24.3|0
1646738800000|2022-03-08 11:26:40|27.65|24.35|27.66|24.36|27.68|24.38|27.65|24.35|0
1646738810000|2022-03-08 11:26:50|27.71|24.41|27.68|24.38|27.74|24.44|27.68|24.38|0
1646738820000|2022-03-08 11:27:00|27.72|24.42|27.82|24.52|27.84|24.54|27.72|24.42|0
1646738830000|2022-03-08 11:27:10|27.79|24.49|27.71|24.41|27.79|24.49|27.71|24.41|0
1646738840000|2022-03-08 11:27:20|27.65|24.35|27.71|24.41|27.71|24.41|27.63|24.33|0
1646738850000|2022-03-08 11:27:30|27.76|24.46|27.76|24.46|27.76|24.46|27.71|24.41|0
1646738860000|2022-03-08 11:27:40|27.72|24.42|27.74|24.44|27.74|24.44|27.72|24.42|0
1646738870000|2022-03-08 11:27:50|27.71|24.41|27.8|24.5|27.8|24.5|27.71|24.41|0
1646738880000|2022-03-08 11:28:00|27.77|24.47|27.68|24.38|27.77|24.47|27.68|24.38|0
1646738890000|2022-03-08 11:28:10|27.71|24.41|27.71|24.41|27.71|24.41|27.69|24.39|0
1646738900000|2022-03-08 11:28:20|27.76|24.46|27.8|24.5|27.8|24.5|27.76|24.46|0
1646738910000|2022-03-08 11:28:30|27.79|24.49|27.74|24.44|27.79|24.49|27.74|24.44|0
1646738920000|2022-03-08 11:28:40|27.87|24.57|27.93|24.63|27.93|24.63|27.87|24.57|0
1646738930000|2022-03-08 11:28:50|27.88|24.58|27.82|24.52|27.88|24.58|27.82|24.52|0
1646738940000|2022-03-08 11:29:00|27.77|24.47|27.76|24.46|27.77|24.47|27.69|24.39|0
1646738950000|2022-03-08 11:29:10|27.77|24.47|27.8|24.5|27.84|24.54|27.77|24.47|0
1646738960000|2022-03-08 11:29:20|27.79|24.49|27.71|24.41|27.79|24.49|27.71|24.41|0
1646738970000|2022-03-08 11:29:30|27.72|24.42|27.68|24.38|27.72|24.42|27.68|24.38|0
1646738980000|2022-03-08 11:29:40|27.69|24.39|27.69|24.39|27.69|24.39|27.68|24.38|0
1646738990000|2022-03-08 11:29:50|27.68|24.38|27.72|24.42|27.72|24.42|27.68|24.38|0
1646739000000|2022-03-08 11:30:00|27.74|24.44|27.77|24.47|27.77|24.47|27.66|24.36|0
1646739010000|2022-03-08 11:30:10|27.82|24.52|27.82|24.52|27.85|24.55|27.82|24.52|0
1646739020000|2022-03-08 11:30:20|27.79|24.49|27.8|24.5|27.87|24.57|27.79|24.49|0
1646739030000|2022-03-08 11:30:30|27.82|24.52|27.69|24.39|27.82|24.52|27.69|24.39|0
1646739040000|2022-03-08 11:30:40|27.71|24.41|27.68|24.38|27.74|24.44|27.68|24.38|0
1646739050000|2022-03-08 11:30:50|27.66|24.36|27.68|24.38|27.69|24.39|27.64|24.34|0
1646739060000|2022-03-08 11:31:00|27.63|24.33|27.6|24.3|27.63|24.33|27.6|24.3|0
1646739070000|2022-03-08 11:31:10|27.64|24.34|27.55|24.25|27.64|24.34|27.55|24.25|0
1646739080000|2022-03-08 11:31:20|27.52|24.22|27.47|24.17|27.52|24.22|27.45|24.15|0
1646739090000|2022-03-08 11:31:30|27.44|24.14|27.56|24.26|27.56|24.26|27.44|24.14|0
1646739100000|2022-03-08 11:31:40|27.63|24.33|27.68|24.38|27.71|24.41|27.63|24.33|0
1646739110000|2022-03-08 11:31:50|27.69|24.39|27.79|24.49|27.79|24.49|27.69|24.39|0
1646739120000|2022-03-08 11:32:00|27.77|24.47|27.3|24|27.77|24.47|27.3|24|0
1646739130000|2022-03-08 11:32:10|27.34|24.04|27.58|24.28|27.58|24.28|27.34|24.04|0
1646739140000|2022-03-08 11:32:20|27.63|24.33|27.64|24.34|27.68|24.38|27.63|24.33|0
1646739150000|2022-03-08 11:32:30|27.71|24.41|27.77|24.47|27.77|24.47|27.71|24.41|0
1646739160000|2022-03-08 11:32:40|27.71|24.41|27.6|24.3|27.71|24.41|27.6|24.3|0
1646739170000|2022-03-08 11:32:50|27.64|24.34|27.63|24.33|27.71|24.41|27.63|24.33|0
1646739180000|2022-03-08 11:33:00|27.64|24.34|27.63|24.33|27.71|24.41|27.63|24.33|0
1646739190000|2022-03-08 11:33:10|27.69|24.39|27.58|24.28|27.69|24.39|27.58|24.28|0
1646739200000|2022-03-08 11:33:20|27.61|24.31|27.52|24.22|27.61|24.31|27.52|24.22|0
1646739210000|2022-03-08 11:33:30|27.49|24.19|27.61|24.31|27.61|24.31|27.47|24.17|0
1646739220000|2022-03-08 11:33:40|27.63|24.33|27.61|24.31|27.63|24.33|27.61|24.31|0
1646739230000|2022-03-08 11:33:50|27.69|24.39|27.74|24.44|27.77|24.47|27.69|24.39|0
1646739240000|2022-03-08 11:34:00|27.75|24.45|27.75|24.45|27.75|24.45|27.71|24.41|0
1646739250000|2022-03-08 11:34:10|27.74|24.44|27.82|24.52|27.82|24.52|27.74|24.44|0
1646739260000|2022-03-08 11:34:20|27.83|24.53|27.61|24.31|27.83|24.53|27.61|24.31|0
1646739270000|2022-03-08 11:34:30|27.66|24.36|27.66|24.36|27.66|24.36|27.63|24.33|0
1646739280000|2022-03-08 11:34:40|27.74|24.44|27.68|24.38|27.74|24.44|27.68|24.38|0
1646739290000|2022-03-08 11:34:50|27.58|24.28|27.75|24.45|27.75|24.45|27.58|24.28|0
1646739300000|2022-03-08 11:35:00|27.66|24.36|27.66|24.36|27.68|24.38|27.66|24.36|0
1646739310000|2022-03-08 11:35:10|27.63|24.33|27.56|24.26|27.63|24.33|27.56|24.26|0
1646739320000|2022-03-08 11:35:20|27.64|24.34|27.61|24.31|27.64|24.34|27.61|24.31|0
1646739330000|2022-03-08 11:35:30|27.56|24.26|27.64|24.34|27.64|24.34|27.56|24.26|0
1646739340000|2022-03-08 11:35:40|27.66|24.36|27.59|24.29|27.66|24.36|27.59|24.29|0
1646739350000|2022-03-08 11:35:50|27.58|24.28|27.59|24.29|27.59|24.29|27.56|24.26|0
1646739360000|2022-03-08 11:36:00|27.66|24.36|27.66|24.36|27.66|24.36|27.63|24.33|0
1646739370000|2022-03-08 11:36:10|27.71|24.41|27.63|24.33|27.72|24.42|27.63|24.33|0
1646739380000|2022-03-08 11:36:20|27.64|24.34|27.66|24.36|27.66|24.36|27.59|24.29|0
1646739390000|2022-03-08 11:36:30|27.64|24.34|27.56|24.26|27.64|24.34|27.56|24.26|0
1646739400000|2022-03-08 11:36:40|27.58|24.28|27.64|24.34|27.64|24.34|27.58|24.28|0
1646739410000|2022-03-08 11:36:50|27.59|24.29|27.59|24.29|27.59|24.29|27.59|24.29|0
1646739420000|2022-03-08 11:37:00|27.58|24.28|27.48|24.18|27.58|24.28|27.48|24.18|0
1646739430000|2022-03-08 11:37:10|27.45|24.15|27.55|24.25|27.55|24.25|27.45|24.15|0
1646739440000|2022-03-08 11:37:20|27.53|24.23|27.47|24.17|27.53|24.23|27.47|24.17|0
1646739450000|2022-03-08 11:37:30|27.44|24.14|27.45|24.15|27.47|24.17|27.44|24.14|0
1646739460000|2022-03-08 11:37:40|27.4|24.1|27.44|24.14|27.44|24.14|27.4|24.1|0
1646739470000|2022-03-08 11:37:50|27.45|24.15|27.42|24.12|27.45|24.15|27.42|24.12|0
1646739480000|2022-03-08 11:38:00|27.4|24.1|27.44|24.14|27.44|24.14|27.4|24.1|0
1646739490000|2022-03-08 11:38:10|27.5|24.2|27.48|24.18|27.5|24.2|27.48|24.18|0
1646739500000|2022-03-08 11:38:20|27.5|24.2|27.4|24.1|27.5|24.2|27.4|24.1|0
1646739510000|2022-03-08 11:38:30|27.42|24.12|27.48|24.18|27.48|24.18|27.42|24.12|0
1646739520000|2022-03-08 11:38:40|27.55|24.25|27.44|24.14|27.56|24.26|27.44|24.14|0
1646739530000|2022-03-08 11:38:50|27.4|24.1|27.4|24.1|27.45|24.15|27.4|24.1|0
1646739540000|2022-03-08 11:39:00|27.45|24.15|27.47|24.17|27.52|24.22|27.45|24.15|0
1646739550000|2022-03-08 11:39:10|27.45|24.15|27.48|24.18|27.5|24.2|27.45|24.15|0
1646739560000|2022-03-08 11:39:20|27.5|24.2|27.48|24.18|27.5|24.2|27.48|24.18|0
1646739570000|2022-03-08 11:39:30|27.44|24.14|27.45|24.15|27.47|24.17|27.44|24.14|0
1646739580000|2022-03-08 11:39:40|27.36|24.06|27.5|24.2|27.5|24.2|27.36|24.06|0
1646739590000|2022-03-08 11:39:50|27.53|24.23|27.64|24.34|27.64|24.34|27.53|24.23|0
1646739600000|2022-03-08 11:40:00|27.67|24.37|27.67|24.37|27.67|24.37|27.64|24.34|0
1646739610000|2022-03-08 11:40:10|27.61|24.31|27.69|24.39|27.69|24.39|27.61|24.31|0
1646739620000|2022-03-08 11:40:20|27.66|24.36|27.69|24.39|27.69|24.39|27.66|24.36|0
1646739630000|2022-03-08 11:40:30|27.66|24.36|27.44|24.14|27.67|24.37|27.44|24.14|0
1646739640000|2022-03-08 11:40:40|27.45|24.15|27.34|24.04|27.45|24.15|27.34|24.04|0
1646739650000|2022-03-08 11:40:50|27.37|24.07|27.26|23.96|27.37|24.07|27.26|23.96|0
1646739660000|2022-03-08 11:41:00|27.37|24.07|27.29|23.99|27.37|24.07|27.29|23.99|0
1646739670000|2022-03-08 11:41:10|27.33|24.03|27.2|23.9|27.33|24.03|27.2|23.9|0
1646739680000|2022-03-08 11:41:20|27.12|23.82|27.09|23.79|27.12|23.82|27.06|23.76|0
1646739690000|2022-03-08 11:41:30|27.17|23.87|27.15|23.85|27.17|23.87|27.15|23.85|0
1646739700000|2022-03-08 11:41:40|27.25|23.95|27.31|24.01|27.31|24.01|27.25|23.95|0
1646739710000|2022-03-08 11:41:50|27.14|23.84|27.17|23.87|27.17|23.87|27.14|23.84|0
1646739720000|2022-03-08 11:42:00|27.14|23.84|27.07|23.77|27.14|23.84|27.07|23.77|0
1646739730000|2022-03-08 11:42:10|27.04|23.74|27.09|23.79|27.12|23.82|27.04|23.74|0
1646739740000|2022-03-08 11:42:20|27.12|23.82|27.09|23.79|27.17|23.87|27.09|23.79|0
1646739750000|2022-03-08 11:42:30|27.12|23.82|27.06|23.76|27.12|23.82|27.06|23.76|0
1646739760000|2022-03-08 11:42:40|27.09|23.79|27.14|23.84|27.14|23.84|27.09|23.79|0
1646739770000|2022-03-08 11:42:50|27.09|23.79|27.03|23.73|27.09|23.79|27.03|23.73|0
1646739780000|2022-03-08 11:43:00|27.07|23.77|27.04|23.74|27.07|23.77|27.01|23.71|0
1646739790000|2022-03-08 11:43:10|27.07|23.77|27.11|23.81|27.14|23.84|27.07|23.77|0
1646739800000|2022-03-08 11:43:20|27.18|23.88|27.23|23.93|27.23|23.93|27.18|23.88|0
1646739810000|2022-03-08 11:43:30|27.25|23.95|27.28|23.98|27.28|23.98|27.21|23.91|0
1646739820000|2022-03-08 11:43:40|27.26|23.96|27.29|23.99|27.32|24.02|27.25|23.95|0
1646739830000|2022-03-08 11:43:50|27.28|23.98|27.29|23.99|27.31|24.01|27.28|23.98|0
1646739840000|2022-03-08 11:44:00|27.36|24.06|27.29|23.99|27.36|24.06|27.23|23.93|0
1646739850000|2022-03-08 11:44:10|27.4|24.1|27.55|24.25|27.55|24.25|27.4|24.1|0
1646739860000|2022-03-08 11:44:20|27.58|24.28|27.55|24.25|27.58|24.28|27.55|24.25|0
1646739870000|2022-03-08 11:44:30|27.58|24.28|27.5|24.2|27.58|24.28|27.5|24.2|0
1646739880000|2022-03-08 11:44:40|27.51|24.21|27.47|24.17|27.55|24.25|27.47|24.17|0
1646739890000|2022-03-08 11:44:50|27.51|24.21|27.53|24.23|27.56|24.26|27.51|24.21|0
1646739900000|2022-03-08 11:45:00|27.5|24.2|27.42|24.12|27.5|24.2|27.42|24.12|0
1646739910000|2022-03-08 11:45:10|27.43|24.13|27.56|24.26|27.56|24.26|27.43|24.13|0
1646739920000|2022-03-08 11:45:20|27.55|24.25|27.39|24.09|27.55|24.25|27.39|24.09|0
1646739930000|2022-03-08 11:45:30|27.43|24.13|27.36|24.06|27.43|24.13|27.36|24.06|0
1646739940000|2022-03-08 11:45:40|27.29|23.99|27.32|24.02|27.32|24.02|27.29|23.99|0
1646739950000|2022-03-08 11:45:50|27.28|23.98|27.26|23.96|27.29|23.99|27.26|23.96|0
1646739960000|2022-03-08 11:46:00|27.21|23.91|27.29|23.99|27.29|23.99|27.21|23.91|0
1646739970000|2022-03-08 11:46:10|27.32|24.02|27.32|24.02|27.32|24.02|27.26|23.96|0
1646739980000|2022-03-08 11:46:20|27.24|23.94|27.23|23.93|27.28|23.98|27.23|23.93|0
1646739990000|2022-03-08 11:46:30|27.21|23.91|27.09|23.79|27.21|23.91|27.09|23.79|0
1646740000000|2022-03-08 11:46:40|27.07|23.77|27.06|23.76|27.07|23.77|27.06|23.76|0
1646740010000|2022-03-08 11:46:50|27.07|23.77|27.15|23.85|27.15|23.85|27.07|23.77|0
1646740020000|2022-03-08 11:47:00|27.14|23.84|27.2|23.9|27.2|23.9|27.14|23.84|0
1646740030000|2022-03-08 11:47:10|27.23|23.93|27.23|23.93|27.24|23.94|27.23|23.93|0
1646740040000|2022-03-08 11:47:20|27.26|23.96|27.26|23.96|27.31|24.01|27.26|23.96|0
1646740050000|2022-03-08 11:47:30|27.24|23.94|27.26|23.96|27.26|23.96|27.23|23.93|0
1646740060000|2022-03-08 11:47:40|27.28|23.98|27.26|23.96|27.28|23.98|27.24|23.94|0
1646740070000|2022-03-08 11:47:50|27.21|23.91|27.24|23.94|27.26|23.96|27.21|23.91|0
1646740080000|2022-03-08 11:48:00|27.28|23.98|27.29|23.99|27.29|23.99|27.26|23.96|0
1646740090000|2022-03-08 11:48:10|27.35|24.05|27.59|24.29|27.59|24.29|27.35|24.05|0
1646740100000|2022-03-08 11:48:20|27.8|24.5|27.81|24.51|27.83|24.53|27.8|24.5|0
1646740110000|2022-03-08 11:48:30|27.8|24.5|27.75|24.45|27.8|24.5|27.73|24.43|0
1646740120000|2022-03-08 11:48:40|27.83|24.53|27.91|24.61|27.93|24.63|27.83|24.53|0
1646740130000|2022-03-08 11:48:50|27.89|24.59|27.86|24.56|27.89|24.59|27.86|24.56|0
1646740140000|2022-03-08 11:49:00|27.89|24.59|28.02|24.72|28.02|24.72|27.89|24.59|0
1646740150000|2022-03-08 11:49:10|27.99|24.69|27.83|24.53|28.02|24.72|27.83|24.53|0
1646740160000|2022-03-08 11:49:20|27.89|24.59|27.86|24.56|27.89|24.59|27.85|24.55|0
1646740170000|2022-03-08 11:49:30|27.99|24.69|28.02|24.72|28.02|24.72|27.93|24.63|0
1646740180000|2022-03-08 11:49:40|28.07|24.77|28.09|24.79|28.09|24.79|28.07|24.77|0
1646740190000|2022-03-08 11:49:50|28.04|24.74|27.96|24.66|28.05|24.75|27.96|24.66|0
1646740200000|2022-03-08 11:50:00|27.88|24.58|27.83|24.53|27.91|24.61|27.83|24.53|0
1646740210000|2022-03-08 11:50:10|27.89|24.59|27.83|24.53|27.89|24.59|27.83|24.53|0
1646740220000|2022-03-08 11:50:20|27.8|24.5|27.77|24.47|27.8|24.5|27.73|24.43|0
1646740230000|2022-03-08 11:50:30|27.73|24.43|27.78|24.48|27.78|24.48|27.73|24.43|0
1646740240000|2022-03-08 11:50:40|27.8|24.5|27.75|24.45|27.85|24.55|27.75|24.45|0
1646740250000|2022-03-08 11:50:50|27.77|24.47|27.77|24.47|27.8|24.5|27.77|24.47|0
1646740260000|2022-03-08 11:51:00|27.7|24.4|27.83|24.53|27.83|24.53|27.7|24.4|0
1646740270000|2022-03-08 11:51:10|27.72|24.42|27.7|24.4|27.73|24.43|27.7|24.4|0
1646740280000|2022-03-08 11:51:20|27.75|24.45|27.83|24.53|27.83|24.53|27.73|24.43|0
1646740290000|2022-03-08 11:51:30|27.91|24.61|28.02|24.72|28.02|24.72|27.91|24.61|0
1646740300000|2022-03-08 11:51:40|28.01|24.71|28.09|24.79|28.09|24.79|28.01|24.71|0
1646740310000|2022-03-08 11:51:50|28.02|24.72|28.09|24.79|28.1|24.8|28.02|24.72|0
1646740320000|2022-03-08 11:52:00|27.96|24.66|27.91|24.61|27.97|24.67|27.91|24.61|0
1646740330000|2022-03-08 11:52:10|27.86|24.56|27.57|24.27|27.86|24.56|27.57|24.27|0
1646740340000|2022-03-08 11:52:20|27.56|24.26|27.65|24.35|27.65|24.35|27.54|24.24|0
1646740350000|2022-03-08 11:52:30|27.67|24.37|27.54|24.24|27.67|24.37|27.54|24.24|0
1646740360000|2022-03-08 11:52:40|27.56|24.26|27.62|24.32|27.62|24.32|27.56|24.26|0
1646740370000|2022-03-08 11:52:50|27.57|24.27|27.61|24.31|27.61|24.31|27.57|24.27|0
1646740380000|2022-03-08 11:53:00|27.69|24.39|27.64|24.34|27.69|24.39|27.62|24.32|0
1646740390000|2022-03-08 11:53:10|27.59|24.29|27.59|24.29|27.61|24.31|27.59|24.29|0
1646740400000|2022-03-08 11:53:20|27.57|24.27|27.65|24.35|27.65|24.35|27.57|24.27|0
1646740410000|2022-03-08 11:53:30|27.62|24.32|27.61|24.31|27.62|24.32|27.61|24.31|0
1646740420000|2022-03-08 11:53:40|27.59|24.29|27.64|24.34|27.64|24.34|27.57|24.27|0
1646740430000|2022-03-08 11:53:50|27.51|24.21|27.54|24.24|27.54|24.24|27.51|24.21|0
1646740440000|2022-03-08 11:54:00|27.59|24.29|27.57|24.27|27.62|24.32|27.57|24.27|0
1646740450000|2022-03-08 11:54:10|27.61|24.31|27.62|24.32|27.62|24.32|27.61|24.31|0
1646740460000|2022-03-08 11:54:20|27.61|24.31|27.62|24.32|27.62|24.32|27.59|24.29|0
1646740470000|2022-03-08 11:54:30|27.59|24.29|27.65|24.35|27.65|24.35|27.57|24.27|0
1646740480000|2022-03-08 11:54:40|27.67|24.37|27.73|24.43|27.76|24.46|27.67|24.37|0
1646740490000|2022-03-08 11:54:50|27.68|24.38|27.73|24.43|27.73|24.43|27.65|24.35|0
1646740500000|2022-03-08 11:55:00|27.76|24.46|27.88|24.58|27.88|24.58|27.72|24.42|0
1646740510000|2022-03-08 11:55:10|27.86|24.56|27.84|24.54|27.86|24.56|27.83|24.53|0
1646740520000|2022-03-08 11:55:20|27.76|24.46|27.76|24.46|27.76|24.46|27.73|24.43|0
1646740530000|2022-03-08 11:55:30|27.91|24.61|27.92|24.62|28.05|24.75|27.91|24.61|0
1646740540000|2022-03-08 11:55:40|27.94|24.64|27.97|24.67|27.99|24.69|27.94|24.64|0
1646740550000|2022-03-08 11:55:50|27.99|24.69|27.97|24.67|28|24.7|27.97|24.67|0
1646740560000|2022-03-08 11:56:00|27.94|24.64|27.94|24.64|27.94|24.64|27.86|24.56|0
1646740570000|2022-03-08 11:56:10|27.92|24.62|27.84|24.54|27.92|24.62|27.84|24.54|0
1646740580000|2022-03-08 11:56:20|27.89|24.59|28.04|24.74|28.04|24.74|27.89|24.59|0
1646740590000|2022-03-08 11:56:30|28.05|24.75|28.08|24.78|28.08|24.78|28|24.7|0
1646740600000|2022-03-08 11:56:40|28.12|24.82|28.16|24.86|28.16|24.86|28.08|24.78|0
1646740610000|2022-03-08 11:56:50|28.15|24.85|28.1|24.8|28.15|24.85|28.1|24.8|0
1646740620000|2022-03-08 11:57:00|28.08|24.78|28.1|24.8|28.15|24.85|28.08|24.78|0
1646740630000|2022-03-08 11:57:10|28.08|24.78|28.04|24.74|28.08|24.78|28|24.7|0
1646740640000|2022-03-08 11:57:20|27.96|24.66|28.07|24.77|28.07|24.77|27.96|24.66|0
1646740650000|2022-03-08 11:57:30|28.04|24.74|28.25|24.95|28.25|24.95|28.04|24.74|0
1646740660000|2022-03-08 11:57:40|28.23|24.93|28.26|24.96|28.26|24.96|28.21|24.91|0
1646740670000|2022-03-08 11:57:50|28.25|24.95|28.21|24.91|28.25|24.95|28.21|24.91|0
1646740680000|2022-03-08 11:58:00|28.25|24.95|28.25|24.95|28.25|24.95|28.21|24.91|0
1646740690000|2022-03-08 11:58:10|28.23|24.93|28.25|24.95|28.28|24.98|28.23|24.93|0
1646740700000|2022-03-08 11:58:20|28.26|24.96|28.15|24.85|28.26|24.96|28.15|24.85|0
1646740710000|2022-03-08 11:58:30|28.18|24.88|28.18|24.88|28.2|24.9|28.18|24.88|0
1646740720000|2022-03-08 11:58:40|28.2|24.9|28.21|24.91|28.21|24.91|28.18|24.88|0
1646740730000|2022-03-08 11:58:50|28.28|24.98|28.28|24.98|28.28|24.98|28.28|24.98|0
1646740740000|2022-03-08 11:59:00|28.26|24.96|28.28|24.98|28.28|24.98|28.21|24.91|0
1646740750000|2022-03-08 11:59:10|28.25|24.95|28.23|24.93|28.25|24.95|28.16|24.86|0
1646740760000|2022-03-08 11:59:20|28.16|24.86|28.2|24.9|28.2|24.9|28.16|24.86|0
1646740770000|2022-03-08 11:59:30|28.16|24.86|28.15|24.85|28.16|24.86|28.08|24.78|0
1646740780000|2022-03-08 11:59:40|28.12|24.82|28.15|24.85|28.15|24.85|28.1|24.8|0
1646740790000|2022-03-08 11:59:50|28.21|24.91|28.28|24.98|28.28|24.98|28.2|24.9|0
1646740800000|2022-03-08 12:00:00|28.23|24.93|28.05|24.75|28.23|24.93|28.05|24.75|0
1646740810000|2022-03-08 12:00:10|28.21|24.91|28.23|24.93|28.26|24.96|28.2|24.9|0
1646740820000|2022-03-08 12:00:20|28.28|24.98|28.44|25.14|28.57|25.27|28.28|24.98|0
1646740830000|2022-03-08 12:00:30|28.21|24.91|28.23|24.93|28.31|25.01|28.21|24.91|0
1646740840000|2022-03-08 12:00:40|28.18|24.88|28.07|24.77|28.18|24.88|28.03|24.73|0
1646740850000|2022-03-08 12:00:50|28.1|24.8|28.1|24.8|28.1|24.8|28.07|24.77|0
1646740860000|2022-03-08 12:01:00|28.12|24.82|28.15|24.85|28.15|24.85|28.12|24.82|0
1646740870000|2022-03-08 12:01:10|28.18|24.88|28.24|24.94|28.26|24.96|28.18|24.88|0
1646740880000|2022-03-08 12:01:20|28.23|24.93|28.15|24.85|28.23|24.93|28.15|24.85|0
1646740890000|2022-03-08 12:01:30|28.08|24.78|28.13|24.83|28.18|24.88|28.08|24.78|0
1646740900000|2022-03-08 12:01:40|28.08|24.78|28.07|24.77|28.1|24.8|28.07|24.77|0
1646740910000|2022-03-08 12:01:50|28.1|24.8|28.2|24.9|28.2|24.9|28.1|24.8|0
1646740920000|2022-03-08 12:02:00|28.26|24.96|28.28|24.98|28.32|25.02|28.26|24.96|0
1646740930000|2022-03-08 12:02:10|28.23|24.93|28.26|24.96|28.26|24.96|28.21|24.91|0
1646740940000|2022-03-08 12:02:20|28.31|25.01|28.36|25.06|28.36|25.06|28.31|25.01|0
1646740950000|2022-03-08 12:02:30|28.34|25.04|28.24|24.94|28.34|25.04|28.24|24.94|0
1646740960000|2022-03-08 12:02:40|28.34|25.04|28.31|25.01|28.34|25.04|28.28|24.98|0
1646740970000|2022-03-08 12:02:50|28.29|24.99|28.28|24.98|28.29|24.99|28.28|24.98|0
1646740980000|2022-03-08 12:03:00|28.31|25.01|28.24|24.94|28.31|25.01|28.24|24.94|0
1646740990000|2022-03-08 12:03:10|28.28|24.98|28.29|24.99|28.31|25.01|28.28|24.98|0
1646741000000|2022-03-08 12:03:20|28.32|25.02|28.37|25.07|28.37|25.07|28.32|25.02|0
1646741010000|2022-03-08 12:03:30|28.42|25.12|28.34|25.04|28.42|25.12|28.34|25.04|0
1646741020000|2022-03-08 12:03:40|28.41|25.11|28.49|25.19|28.49|25.19|28.41|25.11|0
1646741030000|2022-03-08 12:03:50|28.5|25.2|28.67|25.37|28.7|25.4|28.5|25.2|0
1646741040000|2022-03-08 12:04:00|28.58|25.28|28.55|25.25|28.63|25.33|28.55|25.25|0
1646741050000|2022-03-08 12:04:10|28.57|25.27|28.5|25.2|28.57|25.27|28.5|25.2|0
1646741060000|2022-03-08 12:04:20|28.55|25.25|28.63|25.33|28.63|25.33|28.55|25.25|0
1646741070000|2022-03-08 12:04:30|28.73|25.43|28.73|25.43|28.73|25.43|28.67|25.37|0
1646741080000|2022-03-08 12:04:40|28.67|25.37|28.63|25.33|28.67|25.37|28.63|25.33|0
1646741090000|2022-03-08 12:04:50|28.6|25.3|28.86|25.56|28.86|25.56|28.6|25.3|0
1646741100000|2022-03-08 12:05:00|28.83|25.53|28.93|25.63|28.93|25.63|28.8|25.5|0
1646741110000|2022-03-08 12:05:10|28.9|25.6|28.83|25.53|28.9|25.6|28.83|25.53|0
1646741120000|2022-03-08 12:05:20|28.88|25.58|28.93|25.63|28.93|25.63|28.88|25.58|0
1646741130000|2022-03-08 12:05:30|28.88|25.58|28.9|25.6|28.9|25.6|28.85|25.55|0
1646741140000|2022-03-08 12:05:40|28.93|25.63|28.9|25.6|28.93|25.63|28.88|25.58|0
1646741150000|2022-03-08 12:05:50|28.86|25.56|28.86|25.56|28.93|25.63|28.86|25.56|0
1646741160000|2022-03-08 12:06:00|28.85|25.55|28.8|25.5|28.86|25.56|28.8|25.5|0
1646741170000|2022-03-08 12:06:10|28.83|25.53|28.83|25.53|28.83|25.53|28.81|25.51|0
1646741180000|2022-03-08 12:06:20|28.76|25.46|28.73|25.43|28.76|25.46|28.67|25.37|0
1646741190000|2022-03-08 12:06:30|28.78|25.48|28.9|25.6|28.9|25.6|28.78|25.48|0
1646741200000|2022-03-08 12:06:40|28.93|25.63|28.93|25.63|28.93|25.63|28.93|25.63|0
1646741210000|2022-03-08 12:06:50|28.91|25.61|28.88|25.58|28.93|25.63|28.88|25.58|0
1646741220000|2022-03-08 12:07:00|28.9|25.6|28.86|25.56|28.9|25.6|28.76|25.46|0
1646741230000|2022-03-08 12:07:10|28.76|25.46|28.73|25.43|28.76|25.46|28.73|25.43|0
1646741240000|2022-03-08 12:07:20|28.8|25.5|28.83|25.53|28.83|25.53|28.8|25.5|0
1646741250000|2022-03-08 12:07:30|28.86|25.56|28.86|25.56|28.9|25.6|28.86|25.56|0
1646741260000|2022-03-08 12:07:40|28.85|25.55|28.83|25.53|28.85|25.55|28.8|25.5|0
1646741270000|2022-03-08 12:07:50|28.9|25.6|28.93|25.63|28.93|25.63|28.9|25.6|0
1646741280000|2022-03-08 12:08:00|28.9|25.6|28.93|25.63|28.93|25.63|28.9|25.6|0
1646741310000|2022-03-08 12:08:30|28.91|25.61|28.78|25.48|28.91|25.61|28.78|25.48|0
1646741320000|2022-03-08 12:08:40|28.8|25.5|28.83|25.53|28.86|25.56|28.8|25.5|0
1646741330000|2022-03-08 12:08:50|28.8|25.5|28.88|25.58|28.9|25.6|28.8|25.5|0
1646741340000|2022-03-08 12:09:00|28.81|25.51|28.8|25.5|28.81|25.51|28.8|25.5|0
1646741350000|2022-03-08 12:09:10|28.76|25.46|28.86|25.56|28.86|25.56|28.76|25.46|0
1646741360000|2022-03-08 12:09:20|28.76|25.46|28.83|25.53|28.83|25.53|28.76|25.46|0
1646741370000|2022-03-08 12:09:30|28.86|25.56|28.9|25.6|28.9|25.6|28.81|25.51|0
1646741380000|2022-03-08 12:09:40|28.93|25.63|28.86|25.56|28.93|25.63|28.86|25.56|0
1646741390000|2022-03-08 12:09:50|28.93|25.63|28.94|25.64|28.94|25.64|28.86|25.56|0
1646741400000|2022-03-08 12:10:00|28.96|25.66|29.06|25.76|29.06|25.76|28.96|25.66|0
1646741430000|2022-03-08 12:10:30|29.23|25.93|29.23|25.93|29.23|25.93|29.23|25.93|0
1646741440000|2022-03-08 12:10:40|29.19|25.89|29.19|25.89|29.26|25.96|29.19|25.89|0
1646741450000|2022-03-08 12:10:50|29.23|25.93|29.33|26.03|29.33|26.03|29.23|25.93|0
1646741460000|2022-03-08 12:11:00|29.31|26.01|29.31|26.01|29.33|26.03|29.29|25.99|0
1646741470000|2022-03-08 12:11:10|29.26|25.96|29.33|26.03|29.33|26.03|29.26|25.96|0
1646741480000|2022-03-08 12:11:20|29.39|26.09|29.53|26.23|29.53|26.23|29.39|26.09|0
1646741490000|2022-03-08 12:11:30|29.51|26.21|29.56|26.26|29.59|26.29|29.51|26.21|0
1646741500000|2022-03-08 12:11:40|29.59|26.29|29.56|26.26|29.59|26.29|29.56|26.26|0
1646741510000|2022-03-08 12:11:50|29.54|26.24|29.56|26.26|29.56|26.26|29.54|26.24|0
1646741520000|2022-03-08 12:12:00|29.59|26.29|29.63|26.33|29.63|26.33|29.56|26.26|0
1646741530000|2022-03-08 12:12:10|29.59|26.29|29.53|26.23|29.61|26.31|29.53|26.23|0
1646741540000|2022-03-08 12:12:20|29.59|26.29|29.46|26.16|29.59|26.29|29.46|26.16|0
1646741550000|2022-03-08 12:12:30|29.43|26.13|29.23|25.93|29.43|26.13|29.23|25.93|0
1646741560000|2022-03-08 12:12:40|29.36|26.06|29.26|25.96|29.39|26.09|29.26|25.96|0
1646741570000|2022-03-08 12:12:50|29.29|25.99|29.29|25.99|29.29|25.99|29.29|25.99|0
1646741580000|2022-03-08 12:13:00|29.33|26.03|29.36|26.06|29.36|26.06|29.26|25.96|0
1646741590000|2022-03-08 12:13:10|29.53|26.23|29.93|26.63|29.93|26.63|29.53|26.23|0
1646741600000|2022-03-08 12:13:20|29.86|26.56|30.05|26.75|30.05|26.75|29.86|26.56|0
1646741610000|2022-03-08 12:13:30|30.02|26.72|30.05|26.75|30.05|26.75|30|26.7|0
1646741620000|2022-03-08 12:13:40|30.07|26.77|29.96|26.66|30.07|26.77|29.96|26.66|0
1646741630000|2022-03-08 12:13:50|30.03|26.73|30.03|26.73|30.03|26.73|30|26.7|0
1646741640000|2022-03-08 12:14:00|29.86|26.56|29.91|26.61|29.93|26.63|29.86|26.56|0
1646741650000|2022-03-08 12:14:10|29.86|26.56|29.86|26.56|29.9|26.6|29.86|26.56|0
1646741660000|2022-03-08 12:14:20|29.83|26.53|29.66|26.36|29.83|26.53|29.66|26.36|0
1646741670000|2022-03-08 12:14:30|29.76|26.46|29.86|26.56|29.86|26.56|29.76|26.46|0
1646741680000|2022-03-08 12:14:40|29.81|26.51|29.96|26.66|29.96|26.66|29.73|26.43|0
1646741690000|2022-03-08 12:14:50|29.91|26.61|29.98|26.68|29.98|26.68|29.91|26.61|0
1646741700000|2022-03-08 12:15:00|29.96|26.66|29.88|26.58|29.96|26.66|29.88|26.58|0
1646741710000|2022-03-08 12:15:10|29.96|26.66|30.03|26.73|30.03|26.73|29.96|26.66|0
1646741720000|2022-03-08 12:15:20|30.07|26.77|30.07|26.77|30.07|26.77|30.03|26.73|0
1646741730000|2022-03-08 12:15:30|30.01|26.71|30.07|26.77|30.07|26.77|30.01|26.71|0
1646741740000|2022-03-08 12:15:40|30.03|26.73|29.95|26.65|30.03|26.73|29.9|26.6|0
1646741750000|2022-03-08 12:15:50|29.96|26.66|29.95|26.65|29.96|26.66|29.91|26.61|0
1646741760000|2022-03-08 12:16:00|29.9|26.6|29.96|26.66|30|26.7|29.9|26.6|0
1646741770000|2022-03-08 12:16:10|29.95|26.65|30|26.7|30|26.7|29.93|26.63|0
1646741780000|2022-03-08 12:16:20|31.2|27.9|29.29|25.99|31.2|27.9|29.26|25.96|0
1646741790000|2022-03-08 12:16:30|29.31|26.01|28.81|25.51|29.32|26.02|28.81|25.51|0
1646741800000|2022-03-08 12:16:40|28.79|25.49|28.78|25.48|28.81|25.51|28.78|25.48|0
1646741810000|2022-03-08 12:16:50|28.76|25.46|29.24|25.94|29.24|25.94|28.76|25.46|0
1646741820000|2022-03-08 12:17:00|29.22|25.92|29.32|26.02|29.32|26.02|29.22|25.92|0
1646741830000|2022-03-08 12:17:10|29.31|26.01|29.09|25.79|29.31|26.01|29.06|25.76|0
1646741840000|2022-03-08 12:17:20|29.07|25.77|29.07|25.77|29.07|25.77|29.06|25.76|0
1646741850000|2022-03-08 12:17:30|28.99|25.69|28.92|25.62|28.99|25.69|28.92|25.62|0
1646741860000|2022-03-08 12:17:40|28.89|25.59|28.96|25.66|28.96|25.66|28.89|25.59|0
1646741870000|2022-03-08 12:17:50|28.97|25.67|28.86|25.56|28.97|25.67|28.86|25.56|0
1646741880000|2022-03-08 12:18:00|28.89|25.59|28.92|25.62|28.97|25.67|28.89|25.59|0
1646741890000|2022-03-08 12:18:10|28.89|25.59|28.76|25.46|28.89|25.59|28.71|25.41|0
1646741900000|2022-03-08 12:18:20|28.79|25.49|28.82|25.52|28.82|25.52|28.79|25.49|0
1646741910000|2022-03-08 12:18:30|28.86|25.56|28.86|25.56|28.86|25.56|28.86|25.56|0
1646741920000|2022-03-08 12:18:40|28.82|25.52|28.82|25.52|28.82|25.52|28.79|25.49|0
1646741930000|2022-03-08 12:18:50|28.84|25.54|28.91|25.61|28.92|25.62|28.84|25.54|0
1646741940000|2022-03-08 12:19:00|28.82|25.52|28.81|25.51|28.86|25.56|28.81|25.51|0
1646741950000|2022-03-08 12:19:10|28.79|25.49|28.76|25.46|28.79|25.49|28.69|25.39|0
1646741960000|2022-03-08 12:19:20|28.77|25.47|28.76|25.46|28.77|25.47|28.72|25.42|0
1646741970000|2022-03-08 12:19:30|28.77|25.47|28.76|25.46|28.77|25.47|28.69|25.39|0
1646741980000|2022-03-08 12:19:40|28.77|25.47|28.79|25.49|28.81|25.51|28.77|25.47|0
1646741990000|2022-03-08 12:19:50|28.74|25.44|28.72|25.42|28.74|25.44|28.72|25.42|0
1646742000000|2022-03-08 12:20:00|28.67|25.37|28.66|25.36|28.69|25.39|28.66|25.36|0
1646742010000|2022-03-08 12:20:10|28.64|25.34|28.66|25.36|28.66|25.36|28.61|25.31|0
1646742020000|2022-03-08 12:20:20|28.69|25.39|28.69|25.39|28.69|25.39|28.67|25.37|0
1646742030000|2022-03-08 12:20:30|28.56|25.26|28.46|25.16|28.56|25.26|28.46|25.16|0
1646742040000|2022-03-08 12:20:40|28.44|25.14|28.62|25.32|28.62|25.32|28.44|25.14|0
1646742050000|2022-03-08 12:20:50|28.59|25.29|28.56|25.26|28.61|25.31|28.56|25.26|0
1646742060000|2022-03-08 12:21:00|28.53|25.23|28.51|25.21|28.53|25.23|28.48|25.18|0
1646742070000|2022-03-08 12:21:10|28.49|25.19|28.49|25.19|28.49|25.19|28.43|25.13|0
1646742080000|2022-03-08 12:21:20|28.54|25.24|28.43|25.13|28.54|25.24|28.43|25.13|0
1646742090000|2022-03-08 12:21:30|28.46|25.16|28.49|25.19|28.51|25.21|28.46|25.16|0
1646742100000|2022-03-08 12:21:40|28.44|25.14|28.4|25.1|28.46|25.16|28.4|25.1|0
1646742110000|2022-03-08 12:21:50|28.38|25.08|28.43|25.13|28.43|25.13|28.38|25.08|0
1646742120000|2022-03-08 12:22:00|28.41|25.11|28.38|25.08|28.46|25.16|28.38|25.08|0
1646742130000|2022-03-08 12:22:10|28.4|25.1|28.36|25.06|28.4|25.1|28.36|25.06|0
1646742140000|2022-03-08 12:22:20|28.43|25.13|28.49|25.19|28.49|25.19|28.43|25.13|0
1646742150000|2022-03-08 12:22:30|28.53|25.23|28.56|25.26|28.56|25.26|28.53|25.23|0
1646742160000|2022-03-08 12:22:40|28.54|25.24|28.56|25.26|28.56|25.26|28.54|25.24|0
1646742170000|2022-03-08 12:22:50|28.62|25.32|28.56|25.26|28.62|25.32|28.56|25.26|0
1646742180000|2022-03-08 12:23:00|28.53|25.23|28.53|25.23|28.53|25.23|28.46|25.16|0
1646742190000|2022-03-08 12:23:10|28.49|25.19|28.53|25.23|28.56|25.26|28.44|25.14|0
1646742200000|2022-03-08 12:23:20|28.56|25.26|28.49|25.19|28.59|25.29|28.49|25.19|0
1646742210000|2022-03-08 12:23:30|28.51|25.21|28.51|25.21|28.51|25.21|28.44|25.14|0
1646742220000|2022-03-08 12:23:40|28.56|25.26|28.49|25.19|28.56|25.26|28.49|25.19|0
1646742230000|2022-03-08 12:23:50|28.39|25.09|28.51|25.21|28.51|25.21|28.39|25.09|0
1646742240000|2022-03-08 12:24:00|28.49|25.19|28.46|25.16|28.49|25.19|28.46|25.16|0
1646742250000|2022-03-08 12:24:10|28.43|25.13|28.43|25.13|28.43|25.13|28.41|25.11|0
1646742260000|2022-03-08 12:24:20|28.46|25.16|28.43|25.13|28.48|25.18|28.43|25.13|0
1646742270000|2022-03-08 12:24:30|28.44|25.14|28.41|25.11|28.46|25.16|28.39|25.09|0
1646742280000|2022-03-08 12:24:40|28.39|25.09|28.43|25.13|28.43|25.13|28.39|25.09|0
1646742290000|2022-03-08 12:24:50|28.46|25.16|28.46|25.16|28.46|25.16|28.46|25.16|0
1646742300000|2022-03-08 12:25:00|28.49|25.19|28.49|25.19|28.53|25.23|28.49|25.19|0
1646742310000|2022-03-08 12:25:10|28.53|25.23|28.72|25.42|28.72|25.42|28.53|25.23|0
1646742320000|2022-03-08 12:25:20|28.76|25.46|28.8|25.5|28.8|25.5|28.76|25.46|0
1646742330000|2022-03-08 12:25:30|28.85|25.55|28.87|25.57|28.87|25.57|28.84|25.54|0
1646742340000|2022-03-08 12:25:40|28.82|25.52|28.82|25.52|28.82|25.52|28.79|25.49|0
1646742350000|2022-03-08 12:25:50|28.79|25.49|28.97|25.67|28.97|25.67|28.79|25.49|0
1646742360000|2022-03-08 12:26:00|29.02|25.72|28.89|25.59|29.02|25.72|28.89|25.59|0
1646742370000|2022-03-08 12:26:10|28.72|25.42|28.7|25.4|28.72|25.42|28.69|25.39|0
1646742380000|2022-03-08 12:26:20|28.72|25.42|28.75|25.45|28.75|25.45|28.66|25.36|0
1646742390000|2022-03-08 12:26:30|28.69|25.39|28.56|25.26|28.69|25.39|28.56|25.26|0
1646742400000|2022-03-08 12:26:40|28.52|25.22|28.44|25.14|28.52|25.22|28.44|25.14|0
1646742410000|2022-03-08 12:26:50|28.41|25.11|28.26|24.96|28.41|25.11|28.26|24.96|0
1646742420000|2022-03-08 12:27:00|28.31|25.01|28.33|25.03|28.33|25.03|28.3|25|0
1646742430000|2022-03-08 12:27:10|28.34|25.04|28.25|24.95|28.34|25.04|28.25|24.95|0
1646742440000|2022-03-08 12:27:20|28.15|24.85|28|24.7|28.15|24.85|28|24.7|0
1646742450000|2022-03-08 12:27:30|28.1|24.8|28|24.7|28.1|24.8|28|24.7|0
1646742460000|2022-03-08 12:27:40|28.02|24.72|28.04|24.74|28.04|24.74|27.99|24.69|0
1646742470000|2022-03-08 12:27:50|28.02|24.72|27.91|24.61|28.02|24.72|27.91|24.61|0
1646742480000|2022-03-08 12:28:00|27.94|24.64|28.04|24.74|28.04|24.74|27.94|24.64|0
1646742490000|2022-03-08 12:28:10|27.99|24.69|27.87|24.57|27.99|24.69|27.83|24.53|0
1646742500000|2022-03-08 12:28:20|27.91|24.61|27.89|24.59|27.91|24.61|27.89|24.59|0
1646742510000|2022-03-08 12:28:30|27.97|24.67|27.86|24.56|27.97|24.67|27.86|24.56|0
1646742520000|2022-03-08 12:28:40|27.97|24.67|28|24.7|28|24.7|27.94|24.64|0
1646742530000|2022-03-08 12:28:50|27.99|24.69|27.81|24.51|28.1|24.8|27.81|24.51|0
1646742540000|2022-03-08 12:29:00|27.86|24.56|27.91|24.61|27.94|24.64|27.86|24.56|0
1646742550000|2022-03-08 12:29:10|27.87|24.57|27.86|24.56|27.87|24.57|27.86|24.56|0
1646742560000|2022-03-08 12:29:20|27.94|24.64|27.92|24.62|27.94|24.64|27.92|24.62|0
1646742570000|2022-03-08 12:29:30|27.89|24.59|27.97|24.67|27.99|24.69|27.89|24.59|0
1646742580000|2022-03-08 12:29:40|28|24.7|27.84|24.54|28|24.7|27.84|24.54|0
1646742590000|2022-03-08 12:29:50|27.76|24.46|27.81|24.51|27.83|24.53|27.71|24.41|0
1646742600000|2022-03-08 12:30:00|27.79|24.49|27.86|24.56|27.86|24.56|27.79|24.49|0
1646742610000|2022-03-08 12:30:10|27.79|24.49|27.66|24.36|27.79|24.49|27.65|24.35|0
1646742620000|2022-03-08 12:30:20|27.81|24.51|27.59|24.29|27.81|24.51|27.59|24.29|0
1646742630000|2022-03-08 12:30:30|27.62|24.32|27.65|24.35|27.65|24.35|27.62|24.32|0
1646742640000|2022-03-08 12:30:40|27.62|24.32|27.63|24.33|27.65|24.35|27.62|24.32|0
1646742650000|2022-03-08 12:30:50|27.6|24.3|27.57|24.27|27.6|24.3|27.55|24.25|0
1646742660000|2022-03-08 12:31:00|27.55|24.25|27.55|24.25|27.55|24.25|27.54|24.24|0
1646742670000|2022-03-08 12:31:10|27.44|24.14|27.25|23.95|27.44|24.14|27.19|23.89|0
1646742680000|2022-03-08 12:31:20|27.24|23.94|27.36|24.06|27.36|24.06|27.24|23.94|0
1646742690000|2022-03-08 12:31:30|27.43|24.13|27.57|24.27|27.57|24.27|27.43|24.13|0
1646742700000|2022-03-08 12:31:40|27.62|24.32|27.59|24.29|27.62|24.32|27.49|24.19|0
1646742710000|2022-03-08 12:31:50|27.63|24.33|27.59|24.29|27.63|24.33|27.55|24.25|0
1646742720000|2022-03-08 12:32:00|27.57|24.27|27.46|24.16|27.57|24.27|27.43|24.13|0
1646742730000|2022-03-08 12:32:10|27.43|24.13|27.36|24.06|27.43|24.13|27.36|24.06|0
1646742740000|2022-03-08 12:32:20|27.35|24.05|27.46|24.16|27.47|24.17|27.35|24.05|0
1646742750000|2022-03-08 12:32:30|27.54|24.24|27.47|24.17|27.54|24.24|27.47|24.17|0
1646742760000|2022-03-08 12:32:40|27.49|24.19|27.43|24.13|27.49|24.19|27.43|24.13|0
1646742770000|2022-03-08 12:32:50|27.39|24.09|27.38|24.08|27.39|24.09|27.36|24.06|0
1646742780000|2022-03-08 12:33:00|27.46|24.16|27.68|24.38|27.68|24.38|27.46|24.16|0
1646742790000|2022-03-08 12:33:10|27.63|24.33|27.65|24.35|27.65|24.35|27.57|24.27|0
1646742800000|2022-03-08 12:33:20|27.66|24.36|27.7|24.4|27.7|24.4|27.63|24.33|0
1646742810000|2022-03-08 12:33:30|27.73|24.43|27.76|24.46|27.76|24.46|27.73|24.43|0
1646742820000|2022-03-08 12:33:40|27.74|24.44|27.73|24.43|27.76|24.46|27.73|24.43|0
1646742830000|2022-03-08 12:33:50|27.78|24.48|27.71|24.41|27.78|24.48|27.71|24.41|0
1646742840000|2022-03-08 12:34:00|27.68|24.38|27.89|24.59|27.89|24.59|27.68|24.38|0
1646742850000|2022-03-08 12:34:10|27.87|24.57|27.92|24.62|27.94|24.64|27.87|24.57|0
1646742860000|2022-03-08 12:34:20|27.9|24.6|27.94|24.64|27.97|24.67|27.9|24.6|0
1646742870000|2022-03-08 12:34:30|27.92|24.62|28.02|24.72|28.02|24.72|27.92|24.62|0
1646742880000|2022-03-08 12:34:40|27.97|24.67|27.98|24.68|27.98|24.68|27.92|24.62|0
1646742890000|2022-03-08 12:34:50|28.03|24.73|28|24.7|28.07|24.77|28|24.7|0
1646742900000|2022-03-08 12:35:00|27.98|24.68|27.82|24.52|27.98|24.68|27.82|24.52|0
1646742910000|2022-03-08 12:35:10|27.89|24.59|27.79|24.49|27.95|24.65|27.79|24.49|0
1646742920000|2022-03-08 12:35:20|27.81|24.51|27.82|24.52|27.82|24.52|27.78|24.48|0
1646742930000|2022-03-08 12:35:30|27.81|24.51|27.87|24.57|27.87|24.57|27.81|24.51|0
1646742940000|2022-03-08 12:35:40|27.86|24.56|27.9|24.6|27.9|24.6|27.86|24.56|0
1646742950000|2022-03-08 12:35:50|27.86|24.56|27.74|24.44|27.86|24.56|27.73|24.43|0
1646742960000|2022-03-08 12:36:00|27.73|24.43|27.87|24.57|27.87|24.57|27.73|24.43|0
1646742970000|2022-03-08 12:36:10|27.81|24.51|27.74|24.44|27.81|24.51|27.71|24.41|0
1646742980000|2022-03-08 12:36:20|27.73|24.43|27.76|24.46|27.76|24.46|27.71|24.41|0
1646742990000|2022-03-08 12:36:30|27.74|24.44|27.78|24.48|27.78|24.48|27.74|24.44|0
1646743000000|2022-03-08 12:36:40|27.82|24.52|27.81|24.51|27.84|24.54|27.81|24.51|0
1646743010000|2022-03-08 12:36:50|27.87|24.57|27.81|24.51|27.87|24.57|27.81|24.51|0
1646743020000|2022-03-08 12:37:00|27.84|24.54|27.92|24.62|27.92|24.62|27.84|24.54|0
1646743030000|2022-03-08 12:37:10|27.95|24.65|27.94|24.64|27.97|24.67|27.9|24.6|0
1646743040000|2022-03-08 12:37:20|27.92|24.62|27.71|24.41|27.92|24.62|27.71|24.41|0
1646743050000|2022-03-08 12:37:30|27.68|24.38|27.73|24.43|27.73|24.43|27.68|24.38|0
1646743060000|2022-03-08 12:37:40|27.69|24.39|27.68|24.38|27.69|24.39|27.66|24.36|0
1646743070000|2022-03-08 12:37:50|27.69|24.39|27.71|24.41|27.71|24.41|27.69|24.39|0
1646743080000|2022-03-08 12:38:00|27.69|24.39|27.71|24.41|27.73|24.43|27.69|24.39|0
1646743090000|2022-03-08 12:38:10|27.69|24.39|27.65|24.35|27.69|24.39|27.65|24.35|0
1646743100000|2022-03-08 12:38:20|27.68|24.38|27.5|24.2|27.68|24.38|27.5|24.2|0
1646743110000|2022-03-08 12:38:30|27.49|24.19|27.47|24.17|27.52|24.22|27.47|24.17|0
1646743120000|2022-03-08 12:38:40|27.42|24.12|27.36|24.06|27.42|24.12|27.36|24.06|0
1646743130000|2022-03-08 12:38:50|27.39|24.09|27.34|24.04|27.39|24.09|27.31|24.01|0
1646743140000|2022-03-08 12:39:00|27.3|24|27.42|24.12|27.42|24.12|27.3|24|0
1646743150000|2022-03-08 12:39:10|27.39|24.09|27.38|24.08|27.39|24.09|27.38|24.08|0
1646743160000|2022-03-08 12:39:20|27.49|24.19|27.58|24.28|27.58|24.28|27.49|24.19|0
1646743170000|2022-03-08 12:39:30|27.52|24.22|27.46|24.16|27.55|24.25|27.46|24.16|0
1646743180000|2022-03-08 12:39:40|27.52|24.22|27.5|24.2|27.52|24.22|27.47|24.17|0
1646743190000|2022-03-08 12:39:50|27.42|24.12|27.42|24.12|27.42|24.12|27.42|24.12|0
1646743200000|2022-03-08 12:40:00|27.46|24.16|27.55|24.25|27.55|24.25|27.46|24.16|0
1646743210000|2022-03-08 12:40:10|27.57|24.27|27.6|24.3|27.65|24.35|27.57|24.27|0
1646743220000|2022-03-08 12:40:20|27.58|24.28|27.6|24.3|27.6|24.3|27.58|24.28|0
1646743230000|2022-03-08 12:40:30|27.58|24.28|27.53|24.23|27.58|24.28|27.5|24.2|0
1646743240000|2022-03-08 12:40:40|27.44|24.14|27.38|24.08|27.44|24.14|27.38|24.08|0
1646743250000|2022-03-08 12:40:50|27.3|24|27.26|23.96|27.33|24.03|27.26|23.96|0
1646743260000|2022-03-08 12:41:00|27.22|23.92|26.98|23.68|27.22|23.92|26.98|23.68|0
1646743270000|2022-03-08 12:41:10|27.04|23.74|26.76|23.46|27.04|23.74|26.76|23.46|0
1646743280000|2022-03-08 12:41:20|26.83|23.53|26.36|23.06|26.83|23.53|26.36|23.06|0
1646743290000|2022-03-08 12:41:30|26.47|23.17|26.52|23.22|26.52|23.22|26.47|23.17|0
1646743300000|2022-03-08 12:41:40|26.55|23.25|26.53|23.23|26.58|23.28|26.5|23.2|0
1646743310000|2022-03-08 12:41:50|26.42|23.12|26.35|23.05|26.42|23.12|26.35|23.05|0
1646743320000|2022-03-08 12:42:00|26.19|22.89|26.3|23|26.3|23|26.19|22.89|0
1646743330000|2022-03-08 12:42:10|26.24|22.94|26.42|23.12|26.42|23.12|26.22|22.92|0
1646743340000|2022-03-08 12:42:20|26.39|23.09|26.36|23.06|26.45|23.15|26.36|23.06|0
1646743350000|2022-03-08 12:42:30|26.35|23.05|26.35|23.05|26.41|23.11|26.35|23.05|0
1646743360000|2022-03-08 12:42:40|26.41|23.11|26.38|23.08|26.41|23.11|26.33|23.03|0
1646743370000|2022-03-08 12:42:50|26.42|23.12|26.53|23.23|26.53|23.23|26.42|23.12|0
1646743380000|2022-03-08 12:43:00|26.55|23.25|26.68|23.38|26.68|23.38|26.53|23.23|0
1646743390000|2022-03-08 12:43:10|26.67|23.37|26.7|23.4|26.7|23.4|26.67|23.37|0
1646743400000|2022-03-08 12:43:20|26.64|23.34|26.7|23.4|26.7|23.4|26.64|23.34|0
1646743410000|2022-03-08 12:43:30|26.67|23.37|26.64|23.34|26.67|23.37|26.58|23.28|0
1646743420000|2022-03-08 12:43:40|26.58|23.28|26.55|23.25|26.58|23.28|26.55|23.25|0
1646743430000|2022-03-08 12:43:50|26.44|23.14|26.38|23.08|26.44|23.14|26.36|23.06|0
1646743440000|2022-03-08 12:44:00|26.36|23.06|26.5|23.2|26.5|23.2|26.36|23.06|0
1646743450000|2022-03-08 12:44:10|26.41|23.11|26.45|23.15|26.45|23.15|26.3|23|0
1646743460000|2022-03-08 12:44:20|26.38|23.08|26.39|23.09|26.41|23.11|26.38|23.08|0
1646743470000|2022-03-08 12:44:30|26.41|23.11|26.41|23.11|26.41|23.11|26.39|23.09|0
1646743480000|2022-03-08 12:44:40|26.31|23.01|26.3|23|26.34|23.04|26.3|23|0
1646743490000|2022-03-08 12:44:50|26.27|22.97|26.21|22.91|26.27|22.97|26.21|22.91|0
1646743500000|2022-03-08 12:45:00|26.16|22.86|26.25|22.95|26.25|22.95|26.16|22.86|0
1646743510000|2022-03-08 12:45:10|26.1|22.8|26.19|22.89|26.19|22.89|26.1|22.8|0
1646743520000|2022-03-08 12:45:20|26.22|22.92|26.21|22.91|26.22|22.92|26.09|22.79|0
1646743530000|2022-03-08 12:45:30|26.19|22.89|26.01|22.71|26.19|22.89|26.01|22.71|0
1646743540000|2022-03-08 12:45:40|26.07|22.77|25.96|22.66|26.07|22.77|25.96|22.66|0
1646743550000|2022-03-08 12:45:50|25.99|22.69|25.87|22.57|25.99|22.69|25.87|22.57|0
1646743560000|2022-03-08 12:46:00|25.81|22.51|25.81|22.51|25.89|22.59|25.81|22.51|0
1646743570000|2022-03-08 12:46:10|25.57|22.27|25.69|22.39|25.69|22.39|25.56|22.26|0
1646743580000|2022-03-08 12:46:20|25.78|22.48|25.78|22.48|25.84|22.54|25.78|22.48|0
1646743590000|2022-03-08 12:46:30|25.81|22.51|24.44|21.14|25.81|22.51|24.42|21.12|0
1646743600000|2022-03-08 12:46:40|24.5|21.2|24.66|21.36|24.66|21.36|24.5|21.2|0
1646743610000|2022-03-08 12:46:50|24.7|21.4|26.48|23.18|26.48|23.18|24.7|21.4|0
1646743620000|2022-03-08 12:47:00|26.41|23.11|26.3|23|26.45|23.15|26.3|23|0
1646743630000|2022-03-08 12:47:10|26.35|23.05|26.29|22.99|26.35|23.05|26.22|22.92|0
1646743640000|2022-03-08 12:47:20|26.35|23.05|26.32|23.02|26.35|23.05|26.32|23.02|0
1646743650000|2022-03-08 12:47:30|26.3|23|26.22|22.92|26.33|23.03|26.22|22.92|0
1646743660000|2022-03-08 12:47:40|26.26|22.96|26.38|23.08|26.38|23.08|26.26|22.96|0
1646743670000|2022-03-08 12:47:50|26.45|23.15|26.41|23.11|26.5|23.2|26.41|23.11|0
1646743680000|2022-03-08 12:48:00|26.45|23.15|26.35|23.05|26.51|23.21|26.35|23.05|0
1646743690000|2022-03-08 12:48:10|26.38|23.08|26.35|23.05|26.38|23.08|26.32|23.02|0
1646743700000|2022-03-08 12:48:20|26.36|23.06|26.29|22.99|26.39|23.09|26.29|22.99|0
1646743710000|2022-03-08 12:48:30|26.25|22.95|26.35|23.05|26.35|23.05|26.21|22.91|0
1646743720000|2022-03-08 12:48:40|26.22|22.92|26.24|22.94|26.24|22.94|26.19|22.89|0
1646743730000|2022-03-08 12:48:50|26.27|22.97|26.33|23.03|26.39|23.09|26.25|22.95|0
1646743740000|2022-03-08 12:49:00|26.3|23|26.41|23.11|26.41|23.11|26.3|23|0
1646743750000|2022-03-08 12:49:10|26.48|23.18|26.5|23.2|26.5|23.2|26.47|23.17|0
1646743760000|2022-03-08 12:49:20|26.54|23.24|26.61|23.31|26.62|23.32|26.54|23.24|0
1646743770000|2022-03-08 12:49:30|26.59|23.29|26.48|23.18|26.59|23.29|26.48|23.18|0
1646743780000|2022-03-08 12:49:40|26.5|23.2|26.41|23.11|26.5|23.2|26.41|23.11|0
1646743790000|2022-03-08 12:49:50|26.33|23.03|26.47|23.17|26.47|23.17|26.33|23.03|0
1646743800000|2022-03-08 12:50:00|26.33|23.03|26.24|22.94|26.33|23.03|26.19|22.89|0
1646743810000|2022-03-08 12:50:10|26.16|22.86|26.01|22.71|26.16|22.86|26.01|22.71|0
1646743820000|2022-03-08 12:50:20|26.06|22.76|26.01|22.71|26.09|22.79|26.01|22.71|0
1646743830000|2022-03-08 12:50:30|25.94|22.64|25.86|22.56|25.94|22.64|25.86|22.56|0
1646743840000|2022-03-08 12:50:40|25.84|22.54|25.86|22.56|25.86|22.56|25.83|22.53|0
1646743850000|2022-03-08 12:50:50|25.87|22.57|25.87|22.57|25.87|22.57|25.78|22.48|0
1646743860000|2022-03-08 12:51:00|25.89|22.59|25.97|22.67|25.97|22.67|25.89|22.59|0
1646743870000|2022-03-08 12:51:10|25.95|22.65|25.89|22.59|25.95|22.65|25.89|22.59|0
1646743880000|2022-03-08 12:51:20|25.9|22.6|25.78|22.48|25.9|22.6|25.78|22.48|0
1646743890000|2022-03-08 12:51:30|25.95|22.65|25.97|22.67|25.97|22.67|25.95|22.65|0
1646743900000|2022-03-08 12:51:40|25.98|22.68|25.97|22.67|26.01|22.71|25.97|22.67|0
1646743910000|2022-03-08 12:51:50|25.92|22.62|25.9|22.6|25.92|22.62|25.87|22.57|0
1646743920000|2022-03-08 12:52:00|25.81|22.51|25.89|22.59|25.89|22.59|25.81|22.51|0
1646743930000|2022-03-08 12:52:10|25.87|22.57|25.92|22.62|25.92|22.62|25.87|22.57|0
1646743940000|2022-03-08 12:52:20|25.89|22.59|25.95|22.65|25.96|22.66|25.89|22.59|0
1646743950000|2022-03-08 12:52:30|26.07|22.77|26.04|22.74|26.07|22.77|26.04|22.74|0
1646743960000|2022-03-08 12:52:40|26.06|22.76|26.18|22.88|26.18|22.88|26.06|22.76|0
1646743970000|2022-03-08 12:52:50|26.22|22.92|26.28|22.98|26.28|22.98|26.22|22.92|0
1646743980000|2022-03-08 12:53:00|26.31|23.01|26.22|22.92|26.31|23.01|26.22|22.92|0
1646743990000|2022-03-08 12:53:10|26.18|22.88|26.06|22.76|26.21|22.91|26.06|22.76|0
1646744000000|2022-03-08 12:53:20|26.13|22.83|26.09|22.79|26.15|22.85|26.09|22.79|0
1646744010000|2022-03-08 12:53:30|26.22|22.92|26.09|22.79|26.22|22.92|26.09|22.79|0
1646744020000|2022-03-08 12:53:40|26.07|22.77|26.02|22.72|26.07|22.77|26.01|22.71|0
1646744030000|2022-03-08 12:53:50|25.98|22.68|26.02|22.72|26.04|22.74|25.98|22.68|0
1646744040000|2022-03-08 12:54:00|25.92|22.62|25.98|22.68|26.01|22.71|25.92|22.62|0
1646744050000|2022-03-08 12:54:10|25.92|22.62|25.9|22.6|25.93|22.63|25.9|22.6|0
1646744060000|2022-03-08 12:54:20|25.86|22.56|25.93|22.63|25.93|22.63|25.8|22.5|0
1646744070000|2022-03-08 12:54:30|25.95|22.65|25.86|22.56|25.95|22.65|25.86|22.56|0
1646744080000|2022-03-08 12:54:40|25.8|22.5|25.78|22.48|25.84|22.54|25.78|22.48|0
1646744090000|2022-03-08 12:54:50|25.83|22.53|25.77|22.47|25.83|22.53|25.77|22.47|0
1646744100000|2022-03-08 12:55:00|25.78|22.48|25.84|22.54|25.84|22.54|25.78|22.48|0
1646744110000|2022-03-08 12:55:10|25.9|22.6|25.77|22.47|25.9|22.6|25.77|22.47|0
1646744120000|2022-03-08 12:55:20|25.78|22.48|25.83|22.53|25.87|22.57|25.78|22.48|0
1646744130000|2022-03-08 12:55:30|25.78|22.48|25.8|22.5|25.8|22.5|25.78|22.48|0
1646744140000|2022-03-08 12:55:40|25.75|22.45|25.83|22.53|25.83|22.53|25.75|22.45|0
1646744150000|2022-03-08 12:55:50|25.86|22.56|25.84|22.54|25.86|22.56|25.8|22.5|0
1646744160000|2022-03-08 12:56:00|25.92|22.62|25.81|22.51|25.92|22.62|25.81|22.51|0
1646744170000|2022-03-08 12:56:10|25.83|22.53|25.77|22.47|25.83|22.53|25.77|22.47|0
1646744180000|2022-03-08 12:56:20|25.81|22.51|25.78|22.48|25.81|22.51|25.78|22.48|0
1646744190000|2022-03-08 12:56:30|25.8|22.5|25.8|22.5|25.8|22.5|25.77|22.47|0
1646744200000|2022-03-08 12:56:40|25.83|22.53|25.84|22.54|25.84|22.54|25.83|22.53|0
1646744210000|2022-03-08 12:56:50|25.8|22.5|25.81|22.51|25.84|22.54|25.8|22.5|0
1646744220000|2022-03-08 12:57:00|25.87|22.57|25.9|22.6|25.93|22.63|25.87|22.57|0
1646744230000|2022-03-08 12:57:10|25.93|22.63|26.04|22.74|26.04|22.74|25.93|22.63|0
1646744240000|2022-03-08 12:57:20|26.13|22.83|26.04|22.74|26.13|22.83|26.04|22.74|0
1646744250000|2022-03-08 12:57:30|26.08|22.78|26.01|22.71|26.08|22.78|26.01|22.71|0
1646744260000|2022-03-08 12:57:40|26.04|22.74|25.9|22.6|26.04|22.74|25.9|22.6|0
1646744270000|2022-03-08 12:57:50|25.92|22.62|25.92|22.62|25.92|22.62|25.86|22.56|0
1646744280000|2022-03-08 12:58:00|25.81|22.51|25.89|22.59|25.89|22.59|25.81|22.51|0
1646744290000|2022-03-08 12:58:10|25.86|22.56|25.84|22.54|25.9|22.6|25.84|22.54|0
1646744300000|2022-03-08 12:58:20|25.93|22.63|25.89|22.59|25.93|22.63|25.89|22.59|0
1646744310000|2022-03-08 12:58:30|25.87|22.57|25.9|22.6|25.9|22.6|25.86|22.56|0
1646744320000|2022-03-08 12:58:40|25.92|22.62|25.95|22.65|25.95|22.65|25.92|22.62|0
1646744330000|2022-03-08 12:58:50|25.98|22.68|25.95|22.65|25.98|22.68|25.95|22.65|0
1646744340000|2022-03-08 12:59:00|26.04|22.74|26.11|22.81|26.11|22.81|26.04|22.74|0
1646744350000|2022-03-08 12:59:10|26.13|22.83|26.22|22.92|26.22|22.92|26.1|22.8|0
1646744360000|2022-03-08 12:59:20|26.24|22.94|26.31|23.01|26.31|23.01|26.24|22.94|0
1646744370000|2022-03-08 12:59:30|26.3|23|26.3|23|26.37|23.07|26.3|23|0
1646744380000|2022-03-08 12:59:40|26.27|22.97|26.31|23.01|26.31|23.01|26.22|22.92|0
1646744390000|2022-03-08 12:59:50|26.25|22.95|26.25|22.95|26.27|22.97|26.25|22.95|0
1646744400000|2022-03-08 13:00:00|26.22|22.92|26.28|22.98|26.34|23.04|26.22|22.92|0
1646744410000|2022-03-08 13:00:10|26.37|23.07|26.16|22.86|26.37|23.07|26.16|22.86|0
1646744420000|2022-03-08 13:00:20|26.19|22.89|26.14|22.84|26.19|22.89|26.13|22.83|0
1646744430000|2022-03-08 13:00:30|26.11|22.81|26.08|22.78|26.13|22.83|26.08|22.78|0
1646744440000|2022-03-08 13:00:40|26.1|22.8|26.13|22.83|26.13|22.83|26.08|22.78|0
1646744450000|2022-03-08 13:00:50|26.08|22.78|25.98|22.68|26.08|22.78|25.98|22.68|0
1646744460000|2022-03-08 13:01:00|25.95|22.65|25.96|22.66|26.01|22.71|25.89|22.59|0
1646744470000|2022-03-08 13:01:10|25.98|22.68|25.93|22.63|26.01|22.71|25.89|22.59|0
1646744480000|2022-03-08 13:01:20|25.89|22.59|25.77|22.47|25.89|22.59|25.77|22.47|0
1646744490000|2022-03-08 13:01:30|25.83|22.53|25.71|22.41|25.83|22.53|25.71|22.41|0
1646744500000|2022-03-08 13:01:40|25.68|22.38|25.66|22.36|25.72|22.42|25.66|22.36|0
1646744510000|2022-03-08 13:01:50|25.71|22.41|25.56|22.26|25.71|22.41|25.56|22.26|0
1646744520000|2022-03-08 13:02:00|25.59|22.29|25.53|22.23|25.59|22.29|25.47|22.17|0
1646744530000|2022-03-08 13:02:10|25.65|22.35|25.63|22.33|25.66|22.36|25.62|22.32|0
1646744540000|2022-03-08 13:02:20|25.65|22.35|25.8|22.5|25.8|22.5|25.65|22.35|0
1646744550000|2022-03-08 13:02:30|25.77|22.47|25.84|22.54|25.86|22.56|25.77|22.47|0
1646744560000|2022-03-08 13:02:40|25.92|22.62|26.07|22.77|26.07|22.77|25.92|22.62|0
1646744570000|2022-03-08 13:02:50|26.02|22.72|26.04|22.74|26.04|22.74|26.02|22.72|0
1646744580000|2022-03-08 13:03:00|26.02|22.72|25.95|22.65|26.05|22.75|25.95|22.65|0
1646744590000|2022-03-08 13:03:10|25.98|22.68|26.01|22.71|26.01|22.71|25.98|22.68|0
1646744600000|2022-03-08 13:03:20|25.98|22.68|26.01|22.71|26.04|22.74|25.98|22.68|0
1646744610000|2022-03-08 13:03:30|25.98|22.68|26.04|22.74|26.04|22.74|25.98|22.68|0
1646744620000|2022-03-08 13:03:40|26.05|22.75|26.01|22.71|26.05|22.75|26.01|22.71|0
1646744630000|2022-03-08 13:03:50|25.98|22.68|26.01|22.71|26.01|22.71|25.98|22.68|0
1646744640000|2022-03-08 13:04:00|26.02|22.72|26.02|22.72|26.08|22.78|26.01|22.71|0
1646744650000|2022-03-08 13:04:10|26.05|22.75|26.04|22.74|26.07|22.77|26.04|22.74|0
1646744660000|2022-03-08 13:04:20|26.07|22.77|26.04|22.74|26.07|22.77|26.02|22.72|0
1646744670000|2022-03-08 13:04:30|26.05|22.75|26.13|22.83|26.13|22.83|26.05|22.75|0
1646744680000|2022-03-08 13:04:40|26.28|22.98|26.31|23.01|26.37|23.07|26.28|22.98|0
1646744690000|2022-03-08 13:04:50|26.42|23.12|26.37|23.07|26.42|23.12|26.37|23.07|0
1646744700000|2022-03-08 13:05:00|26.43|23.13|26.49|23.19|26.49|23.19|26.37|23.07|0
1646744710000|2022-03-08 13:05:10|26.46|23.16|26.56|23.26|26.56|23.26|26.43|23.13|0
1646744720000|2022-03-08 13:05:20|26.59|23.29|26.68|23.38|26.69|23.39|26.59|23.29|0
1646744730000|2022-03-08 13:05:30|26.66|23.36|26.59|23.29|26.71|23.41|26.59|23.29|0
1646744740000|2022-03-08 13:05:40|26.53|23.23|26.6|23.3|26.6|23.3|26.53|23.23|0
1646744750000|2022-03-08 13:05:50|26.63|23.33|26.63|23.33|26.63|23.33|26.63|23.33|0
1646744760000|2022-03-08 13:06:00|26.65|23.35|26.59|23.29|26.65|23.35|26.59|23.29|0
1646744770000|2022-03-08 13:06:10|26.6|23.3|26.45|23.15|26.6|23.3|26.45|23.15|0
1646744780000|2022-03-08 13:06:20|26.4|23.1|26.48|23.18|26.48|23.18|26.4|23.1|0
1646744790000|2022-03-08 13:06:30|26.45|23.15|26.4|23.1|26.51|23.21|26.4|23.1|0
1646744800000|2022-03-08 13:06:40|26.29|22.99|26.08|22.78|26.29|22.99|26.08|22.78|0
1646744810000|2022-03-08 13:06:50|26.11|22.81|26.13|22.83|26.13|22.83|26.11|22.81|0
1646744820000|2022-03-08 13:07:00|26.19|22.89|26.25|22.95|26.25|22.95|26.19|22.89|0
1646744830000|2022-03-08 13:07:10|26.28|22.98|26.36|23.06|26.36|23.06|26.28|22.98|0
1646744840000|2022-03-08 13:07:20|26.37|23.07|26.45|23.15|26.45|23.15|26.37|23.07|0
1646744850000|2022-03-08 13:07:30|26.49|23.19|26.43|23.13|26.56|23.26|26.43|23.13|0
1646744860000|2022-03-08 13:07:40|26.49|23.19|26.36|23.06|26.49|23.19|26.36|23.06|0
1646744870000|2022-03-08 13:07:50|26.43|23.13|26.42|23.12|26.43|23.13|26.4|23.1|0
1646744880000|2022-03-08 13:08:00|26.4|23.1|26.31|23.01|26.4|23.1|26.29|22.99|0
1646744890000|2022-03-08 13:08:10|26.25|22.95|26.2|22.9|26.26|22.96|26.2|22.9|0
1646744900000|2022-03-08 13:08:20|26.17|22.87|26.23|22.93|26.23|22.93|26.17|22.87|0
1646744910000|2022-03-08 13:08:30|26.17|22.87|26.22|22.92|26.22|22.92|26.17|22.87|0
1646744920000|2022-03-08 13:08:40|26.2|22.9|26.19|22.89|26.2|22.9|26.19|22.89|0
1646744930000|2022-03-08 13:08:50|26.31|23.01|26.32|23.02|26.32|23.02|26.31|23.01|0
1646744940000|2022-03-08 13:09:00|26.31|23.01|26.43|23.13|26.51|23.21|26.31|23.01|0
1646744950000|2022-03-08 13:09:10|26.49|23.19|26.49|23.19|26.49|23.19|26.43|23.13|0
1646744960000|2022-03-08 13:09:20|26.55|23.25|26.52|23.22|26.55|23.25|26.46|23.16|0
1646744970000|2022-03-08 13:09:30|26.49|23.19|26.46|23.16|26.49|23.19|26.45|23.15|0
1646744980000|2022-03-08 13:09:40|26.4|23.1|26.4|23.1|26.4|23.1|26.37|23.07|0
1646744990000|2022-03-08 13:09:50|26.42|23.12|26.43|23.13|26.43|23.13|26.39|23.09|0
1646745000000|2022-03-08 13:10:00|26.51|23.21|26.52|23.22|26.52|23.22|26.48|23.18|0
1646745010000|2022-03-08 13:10:10|26.48|23.18|26.4|23.1|26.48|23.18|26.4|23.1|0
1646745020000|2022-03-08 13:10:20|26.43|23.13|26.32|23.02|26.45|23.15|26.31|23.01|0
1646745030000|2022-03-08 13:10:30|26.28|22.98|26.35|23.05|26.35|23.05|26.26|22.96|0
1646745040000|2022-03-08 13:10:40|26.29|22.99|26.13|22.83|26.29|22.99|26.13|22.83|0
1646745050000|2022-03-08 13:10:50|26.1|22.8|25.93|22.63|26.1|22.8|25.93|22.63|0
1646745060000|2022-03-08 13:11:00|25.98|22.68|25.64|22.34|25.98|22.68|25.64|22.34|0
1646745070000|2022-03-08 13:11:10|25.32|22.02|25.2|21.9|25.45|22.15|25.2|21.9|0
1646745080000|2022-03-08 13:11:20|24.96|21.66|24.73|21.43|24.96|21.66|24.73|21.43|0
1646745090000|2022-03-08 13:11:30|24.82|21.52|24.82|21.52|24.94|21.64|24.82|21.52|0
1646745100000|2022-03-08 13:11:40|24.63|21.33|24.88|21.58|24.88|21.58|24.63|21.33|0
1646745110000|2022-03-08 13:11:50|24.73|21.43|24.95|21.65|25.05|21.75|24.73|21.43|0
1646745120000|2022-03-08 13:12:00|25.14|21.84|25.21|21.91|25.21|21.91|25.05|21.75|0
1646745130000|2022-03-08 13:12:10|25.05|21.75|25.14|21.84|25.17|21.87|25.05|21.75|0
1646745140000|2022-03-08 13:12:20|25.05|21.75|24.96|21.66|25.05|21.75|24.96|21.66|0
1646745150000|2022-03-08 13:12:30|25.11|21.81|25.11|21.81|25.18|21.88|25.11|21.81|0
1646745160000|2022-03-08 13:12:40|25.18|21.88|25.05|21.75|25.18|21.88|25.05|21.75|0
1646745170000|2022-03-08 13:12:50|25.07|21.77|25.08|21.78|25.1|21.8|25.07|21.77|0
1646745180000|2022-03-08 13:13:00|25.04|21.74|24.94|21.64|25.04|21.74|24.94|21.64|0
1646745190000|2022-03-08 13:13:10|24.92|21.62|25.07|21.77|25.07|21.77|24.92|21.62|0
1646745200000|2022-03-08 13:13:20|25.02|21.72|24.85|21.55|25.02|21.72|24.85|21.55|0
1646745210000|2022-03-08 13:13:30|24.86|21.56|24.67|21.37|24.86|21.56|24.67|21.37|0
1646745220000|2022-03-08 13:13:40|24.79|21.49|24.67|21.37|24.79|21.49|24.67|21.37|0
1646745230000|2022-03-08 13:13:50|24.7|21.4|24.43|21.13|24.7|21.4|24.43|21.13|0
1646745240000|2022-03-08 13:14:00|24.4|21.1|24.36|21.06|24.47|21.17|24.36|21.06|0
1646745250000|2022-03-08 13:14:10|24.47|21.17|24.53|21.23|24.62|21.32|24.47|21.17|0
1646745260000|2022-03-08 13:14:20|24.64|21.34|24.56|21.26|24.64|21.34|24.53|21.23|0
1646745270000|2022-03-08 13:14:30|24.44|21.14|24.39|21.09|24.44|21.14|24.39|21.09|0
1646745280000|2022-03-08 13:14:40|24.1|20.8|24.19|20.89|24.19|20.89|24.1|20.8|0
1646745290000|2022-03-08 13:14:50|24.21|20.91|24.26|20.96|24.27|20.97|24.21|20.91|0
1646745300000|2022-03-08 13:15:00|24.41|21.11|24.46|21.16|24.46|21.16|24.41|21.11|0
1646745310000|2022-03-08 13:15:10|24.5|21.2|24.33|21.03|24.64|21.34|24.33|21.03|0
1646745320000|2022-03-08 13:15:20|24.38|21.08|24.33|21.03|24.38|21.08|24.3|21|0
1646745330000|2022-03-08 13:15:30|24.28|20.98|24.27|20.97|24.28|20.98|24.24|20.94|0
1646745340000|2022-03-08 13:15:40|24.3|21|24.26|20.96|24.33|21.03|24.26|20.96|0
1646745350000|2022-03-08 13:15:50|24.31|21.01|24.5|21.2|24.56|21.26|24.31|21.01|0
1646745360000|2022-03-08 13:16:00|24.4|21.1|24.31|21.01|24.4|21.1|24.31|21.01|0
1646745370000|2022-03-08 13:16:10|24.3|21|24.21|20.91|24.3|21|24.21|20.91|0
1646745380000|2022-03-08 13:16:20|24.37|21.07|24.41|21.11|24.41|21.11|24.27|20.97|0
1646745390000|2022-03-08 13:16:30|24.53|21.23|24.41|21.11|24.53|21.23|24.41|21.11|0
1646745400000|2022-03-08 13:16:40|24.36|21.06|24.53|21.23|24.53|21.23|24.36|21.06|0
1646745410000|2022-03-08 13:16:50|24.43|21.13|24.53|21.23|24.53|21.23|24.43|21.13|0
1646745420000|2022-03-08 13:17:00|24.48|21.18|24.53|21.23|24.53|21.23|24.48|21.18|0
1646745430000|2022-03-08 13:17:10|24.56|21.26|24.6|21.3|24.6|21.3|24.56|21.26|0
1646745440000|2022-03-08 13:17:20|24.59|21.29|24.7|21.4|24.7|21.4|24.59|21.29|0
1646745450000|2022-03-08 13:17:30|24.82|21.52|24.77|21.47|24.82|21.52|24.7|21.4|0
1646745460000|2022-03-08 13:17:40|24.74|21.44|24.83|21.53|24.83|21.53|24.74|21.44|0
1646745470000|2022-03-08 13:17:50|24.85|21.55|24.89|21.59|24.89|21.59|24.85|21.55|0
1646745480000|2022-03-08 13:18:00|24.76|21.46|24.7|21.4|24.76|21.46|24.69|21.39|0
1646745490000|2022-03-08 13:18:10|24.64|21.34|24.64|21.34|24.64|21.34|24.64|21.34|0
1646745500000|2022-03-08 13:18:20|24.6|21.3|24.64|21.34|24.66|21.36|24.53|21.23|0
1646745510000|2022-03-08 13:18:30|24.67|21.37|24.85|21.55|24.85|21.55|24.64|21.34|0
1646745520000|2022-03-08 13:18:40|24.88|21.58|24.9|21.6|24.9|21.6|24.88|21.58|0
1646745530000|2022-03-08 13:18:50|24.82|21.52|24.83|21.53|24.88|21.58|24.82|21.52|0
1646745540000|2022-03-08 13:19:00|24.82|21.52|24.89|21.59|24.89|21.59|24.82|21.52|0
1646745550000|2022-03-08 13:19:10|24.8|21.5|24.9|21.6|24.9|21.6|24.8|21.5|0
1646745560000|2022-03-08 13:19:20|24.87|21.57|24.9|21.6|24.9|21.6|24.87|21.57|0
1646745570000|2022-03-08 13:19:30|24.93|21.63|24.93|21.63|24.93|21.63|24.9|21.6|0
1646745580000|2022-03-08 13:19:40|24.85|21.55|24.85|21.55|24.85|21.55|24.79|21.49|0
1646745590000|2022-03-08 13:19:50|24.87|21.57|24.66|21.36|24.87|21.57|24.66|21.36|0
1646745600000|2022-03-08 13:20:00|24.7|21.4|24.82|21.52|24.82|21.52|24.7|21.4|0
1646745610000|2022-03-08 13:20:10|24.77|21.47|24.63|21.33|24.77|21.47|24.63|21.33|0
1646745620000|2022-03-08 13:20:20|24.61|21.31|24.6|21.3|24.61|21.31|24.6|21.3|0
1646745630000|2022-03-08 13:20:30|24.61|21.31|24.6|21.3|24.61|21.31|24.56|21.26|0
1646745640000|2022-03-08 13:20:40|24.58|21.28|24.51|21.21|24.58|21.28|24.5|21.2|0
1646745650000|2022-03-08 13:20:50|24.53|21.23|24.41|21.11|24.53|21.23|24.38|21.08|0
1646745660000|2022-03-08 13:21:00|24.38|21.08|24.27|20.97|24.38|21.08|24.27|20.97|0
1646745670000|2022-03-08 13:21:10|24.35|21.05|24.35|21.05|24.35|21.05|24.33|21.03|0
1646745680000|2022-03-08 13:21:20|24.41|21.11|24.44|21.14|24.47|21.17|24.41|21.11|0
1646745690000|2022-03-08 13:21:30|24.54|21.24|24.57|21.27|24.58|21.28|24.54|21.24|0
1646745700000|2022-03-08 13:21:40|24.58|21.28|24.6|21.3|24.64|21.34|24.58|21.28|0
1646745710000|2022-03-08 13:21:50|24.58|21.28|24.5|21.2|24.58|21.28|24.5|21.2|0
1646745720000|2022-03-08 13:22:00|24.43|21.13|24.47|21.17|24.47|21.17|24.41|21.11|0
1646745730000|2022-03-08 13:22:10|24.54|21.24|24.57|21.27|24.57|21.27|24.53|21.23|0
1646745740000|2022-03-08 13:22:20|24.6|21.3|24.71|21.41|24.71|21.41|24.6|21.3|0
1646745750000|2022-03-08 13:22:30|24.74|21.44|24.61|21.31|24.74|21.44|24.58|21.28|0
1646745760000|2022-03-08 13:22:40|24.41|21.11|24.44|21.14|24.44|21.14|24.41|21.11|0
1646745770000|2022-03-08 13:22:50|24.41|21.11|24.23|20.93|24.41|21.11|24.23|20.93|0
1646745780000|2022-03-08 13:23:00|24.3|21|24.27|20.97|24.3|21|24.25|20.95|0
1646745790000|2022-03-08 13:23:10|24.3|21|24.5|21.2|24.5|21.2|24.3|21|0
1646745800000|2022-03-08 13:23:20|24.47|21.17|24.5|21.2|24.53|21.23|24.47|21.17|0
1646745810000|2022-03-08 13:23:30|24.58|21.28|24.54|21.24|24.63|21.33|24.54|21.24|0
1646745820000|2022-03-08 13:23:40|24.57|21.27|24.53|21.23|24.57|21.27|24.53|21.23|0
1646745830000|2022-03-08 13:23:50|24.51|21.21|24.44|21.14|24.53|21.23|24.44|21.14|0
1646745840000|2022-03-08 13:24:00|24.47|21.17|24.64|21.34|24.64|21.34|24.47|21.17|0
1646745850000|2022-03-08 13:24:10|24.7|21.4|24.7|21.4|24.7|21.4|24.66|21.36|0
1646745860000|2022-03-08 13:24:20|24.73|21.43|24.66|21.36|24.73|21.43|24.66|21.36|0
1646745870000|2022-03-08 13:24:30|24.61|21.31|24.5|21.2|24.61|21.31|24.5|21.2|0
1646745880000|2022-03-08 13:24:40|24.53|21.23|24.5|21.2|24.53|21.23|24.5|21.2|0
1646745890000|2022-03-08 13:24:50|24.51|21.21|24.34|21.04|24.53|21.23|24.34|21.04|0
1646745900000|2022-03-08 13:25:00|24.38|21.08|24.32|21.02|24.38|21.08|24.32|21.02|0
1646745910000|2022-03-08 13:25:10|23.49|20.19|25.63|22.33|25.63|22.33|23.49|20.19|0
1646745920000|2022-03-08 13:25:20|25.5|22.2|25.58|22.28|25.58|22.28|25.48|22.18|0
1646745930000|2022-03-08 13:25:30|25.64|22.34|25.72|22.42|25.72|22.42|25.64|22.34|0
1646745940000|2022-03-08 13:25:40|25.73|22.43|25.75|22.45|25.75|22.45|25.73|22.43|0
1646745950000|2022-03-08 13:25:50|25.72|22.42|25.78|22.48|25.78|22.48|25.7|22.4|0
1646745960000|2022-03-08 13:26:00|25.9|22.6|25.9|22.6|25.9|22.6|25.9|22.6|0
1646745970000|2022-03-08 13:26:10|25.93|22.63|26.05|22.75|26.05|22.75|25.93|22.63|0
1646745980000|2022-03-08 13:26:20|25.99|22.69|26.02|22.72|26.02|22.72|25.99|22.69|0
1646745990000|2022-03-08 13:26:30|25.99|22.69|26.05|22.75|26.08|22.78|25.99|22.69|0
1646746000000|2022-03-08 13:26:40|26.08|22.78|25.96|22.66|26.08|22.78|25.96|22.66|0
1646746010000|2022-03-08 13:26:50|26.11|22.81|26.14|22.84|26.17|22.87|26.11|22.81|0
1646746020000|2022-03-08 13:27:00|26.11|22.81|26.11|22.81|26.14|22.84|26.11|22.81|0
1646746030000|2022-03-08 13:27:10|26.12|22.82|26.24|22.94|26.24|22.94|26.08|22.78|0
1646746040000|2022-03-08 13:27:20|26.2|22.9|26.18|22.88|26.2|22.9|26.14|22.84|0
1646746050000|2022-03-08 13:27:30|26.21|22.91|26.17|22.87|26.21|22.91|26.12|22.82|0
1646746060000|2022-03-08 13:27:40|26.2|22.9|26.23|22.93|26.23|22.93|26.2|22.9|0
1646746070000|2022-03-08 13:27:50|26.26|22.96|26.26|22.96|26.26|22.96|26.24|22.94|0
1646746080000|2022-03-08 13:28:00|26.21|22.91|25.99|22.69|26.21|22.91|25.99|22.69|0
1646746090000|2022-03-08 13:28:10|25.96|22.66|26.02|22.72|26.02|22.72|25.93|22.63|0
1646746100000|2022-03-08 13:28:20|26.03|22.73|26.12|22.82|26.12|22.82|26.03|22.73|0
1646746110000|2022-03-08 13:28:30|26.14|22.84|26.11|22.81|26.14|22.84|26.11|22.81|0
1646746120000|2022-03-08 13:28:40|26.09|22.79|26.02|22.72|26.09|22.79|26.02|22.72|0
1646746130000|2022-03-08 13:28:50|26.05|22.75|26.09|22.79|26.09|22.79|26.05|22.75|0
1646746140000|2022-03-08 13:29:00|26.12|22.82|26.08|22.78|26.12|22.82|26.08|22.78|0
1646746150000|2022-03-08 13:29:10|26.05|22.75|26.15|22.85|26.17|22.87|26.05|22.75|0
1646746160000|2022-03-08 13:29:20|26.18|22.88|26.17|22.87|26.18|22.88|26.17|22.87|0
1646746170000|2022-03-08 13:29:30|26.23|22.93|26.23|22.93|26.26|22.96|26.23|22.93|0
1646746180000|2022-03-08 13:29:40|26.2|22.9|26.2|22.9|26.23|22.93|26.2|22.9|0
1646746190000|2022-03-08 13:29:50|26.18|22.88|26.17|22.87|26.18|22.88|26.17|22.87|0
1646746200000|2022-03-08 13:30:00|26.18|22.88|26.18|22.88|26.18|22.88|26.17|22.87|0
1646746210000|2022-03-08 13:30:10|26.23|22.93|26.05|22.75|26.24|22.94|26.05|22.75|0
1646746220000|2022-03-08 13:30:20|26.09|22.79|26.05|22.75|26.09|22.79|26.02|22.72|0
1646746230000|2022-03-08 13:30:30|26.09|22.79|26.05|22.75|26.09|22.79|26.02|22.72|0
1646746240000|2022-03-08 13:30:40|26.11|22.81|26.23|22.93|26.23|22.93|26.11|22.81|0
1646746250000|2022-03-08 13:30:50|26.18|22.88|26.26|22.96|26.26|22.96|26.18|22.88|0
1646746260000|2022-03-08 13:31:00|26.23|22.93|26.26|22.96|26.26|22.96|26.23|22.93|0
1646746270000|2022-03-08 13:31:10|26.14|22.84|26.17|22.87|26.2|22.9|26.14|22.84|0
1646746280000|2022-03-08 13:31:20|26.11|22.81|26.08|22.78|26.11|22.81|26.05|22.75|0
1646746290000|2022-03-08 13:31:30|26.06|22.76|26.11|22.81|26.11|22.81|26.06|22.76|0
1646746300000|2022-03-08 13:31:40|26.08|22.78|26.02|22.72|26.08|22.78|26|22.7|0
1646746310000|2022-03-08 13:31:50|26.08|22.78|25.96|22.66|26.08|22.78|25.93|22.63|0
1646746320000|2022-03-08 13:32:00|25.97|22.67|25.84|22.54|25.99|22.69|25.84|22.54|0
1646746330000|2022-03-08 13:32:10|25.87|22.57|25.9|22.6|25.9|22.6|25.87|22.57|0
1646746340000|2022-03-08 13:32:20|25.85|22.55|25.87|22.57|25.87|22.57|25.85|22.55|0
1646746350000|2022-03-08 13:32:30|25.93|22.63|25.93|22.63|25.93|22.63|25.87|22.57|0
1646746360000|2022-03-08 13:32:40|25.94|22.64|25.87|22.57|25.95|22.65|25.87|22.57|0
1646746370000|2022-03-08 13:32:50|25.84|22.54|25.78|22.48|25.84|22.54|25.78|22.48|0
1646746380000|2022-03-08 13:33:00|25.75|22.45|25.66|22.36|25.75|22.45|25.66|22.36|0
1646746390000|2022-03-08 13:33:10|25.7|22.4|25.87|22.57|25.92|22.62|25.7|22.4|0
1646746400000|2022-03-08 13:33:20|25.89|22.59|25.91|22.61|25.95|22.65|25.89|22.59|0
1646746410000|2022-03-08 13:33:30|25.98|22.68|25.95|22.65|25.98|22.68|25.94|22.64|0
1646746420000|2022-03-08 13:33:40|25.98|22.68|25.94|22.64|25.98|22.68|25.86|22.56|0
1646746430000|2022-03-08 13:33:50|25.95|22.65|25.88|22.58|25.95|22.65|25.86|22.56|0
1646746440000|2022-03-08 13:34:00|25.89|22.59|25.75|22.45|25.89|22.59|25.75|22.45|0
1646746450000|2022-03-08 13:34:10|25.72|22.42|25.78|22.48|25.78|22.48|25.69|22.39|0
1646746460000|2022-03-08 13:34:20|25.81|22.51|26.04|22.74|26.04|22.74|25.81|22.51|0
1646746470000|2022-03-08 13:34:30|26.06|22.76|25.98|22.68|26.06|22.76|25.98|22.68|0
1646746480000|2022-03-08 13:34:40|26.01|22.71|25.97|22.67|26.01|22.71|25.97|22.67|0
1646746490000|2022-03-08 13:34:50|25.83|22.53|25.89|22.59|25.89|22.59|25.82|22.52|0
1646746500000|2022-03-08 13:35:00|25.92|22.62|25.86|22.56|25.92|22.62|25.79|22.49|0
1646746510000|2022-03-08 13:35:10|25.92|22.62|26.04|22.74|26.04|22.74|25.92|22.62|0
1646746520000|2022-03-08 13:35:20|26.07|22.77|26.06|22.76|26.07|22.77|26.06|22.76|0
1646746530000|2022-03-08 13:35:30|26.07|22.77|26.03|22.73|26.07|22.77|26.03|22.73|0
1646746540000|2022-03-08 13:35:40|26.1|22.8|26.16|22.86|26.16|22.86|26.1|22.8|0
1646746550000|2022-03-08 13:35:50|26.19|22.89|26.22|22.92|26.22|22.92|26.16|22.86|0
1646746560000|2022-03-08 13:36:00|26.35|23.05|26.38|23.08|26.38|23.08|26.33|23.03|0
1646746570000|2022-03-08 13:36:10|26.28|22.98|26.38|23.08|26.38|23.08|26.21|22.91|0
1646746580000|2022-03-08 13:36:20|26.44|23.14|26.53|23.23|26.53|23.23|26.41|23.11|0
1646746590000|2022-03-08 13:36:30|26.71|23.41|26.56|23.26|26.71|23.41|26.56|23.26|0
1646746600000|2022-03-08 13:36:40|26.5|23.2|26.62|23.32|26.62|23.32|26.5|23.2|0
1646746610000|2022-03-08 13:36:50|26.6|23.3|26.6|23.3|26.62|23.32|26.6|23.3|0
1646746620000|2022-03-08 13:37:00|26.65|23.35|26.68|23.38|26.68|23.38|26.65|23.35|0
1646746630000|2022-03-08 13:37:10|26.77|23.47|26.86|23.56|26.86|23.56|26.77|23.47|0
1646746640000|2022-03-08 13:37:20|26.89|23.59|26.82|23.52|26.93|23.63|26.82|23.52|0
1646746650000|2022-03-08 13:37:30|26.79|23.49|26.83|23.53|26.85|23.55|26.79|23.49|0
1646746660000|2022-03-08 13:37:40|26.89|23.59|26.89|23.59|26.89|23.59|26.89|23.59|0
1646746670000|2022-03-08 13:37:50|26.93|23.63|26.85|23.55|26.93|23.63|26.85|23.55|0
1646746680000|2022-03-08 13:38:00|26.83|23.53|26.8|23.5|26.83|23.53|26.8|23.5|0
1646746690000|2022-03-08 13:38:10|26.89|23.59|26.93|23.63|26.93|23.63|26.89|23.59|0
1646746700000|2022-03-08 13:38:20|26.89|23.59|27.02|23.72|27.02|23.72|26.89|23.59|0
1646746710000|2022-03-08 13:38:30|26.97|23.67|27.02|23.72|27.02|23.72|26.89|23.59|0
1646746720000|2022-03-08 13:38:40|27.06|23.76|26.96|23.66|27.06|23.76|26.96|23.66|0
1646746730000|2022-03-08 13:38:50|26.99|23.69|26.86|23.56|26.99|23.69|26.86|23.56|0
1646746740000|2022-03-08 13:39:00|26.89|23.59|26.8|23.5|26.89|23.59|26.8|23.5|0
1646746750000|2022-03-08 13:39:10|26.77|23.47|26.74|23.44|26.77|23.47|26.74|23.44|0
1646746760000|2022-03-08 13:39:20|26.8|23.5|26.86|23.56|26.86|23.56|26.8|23.5|0
1646746770000|2022-03-08 13:39:30|26.89|23.59|26.99|23.69|26.99|23.69|26.89|23.59|0
1646746780000|2022-03-08 13:39:40|27.02|23.72|26.99|23.69|27.05|23.75|26.99|23.69|0
1646746790000|2022-03-08 13:39:50|27.02|23.72|26.97|23.67|27.02|23.72|26.96|23.66|0
1646746800000|2022-03-08 13:40:00|26.96|23.66|27.02|23.72|27.02|23.72|26.96|23.66|0
1646746810000|2022-03-08 13:40:10|27.05|23.75|27.05|23.75|27.05|23.75|27.05|23.75|0
1646746820000|2022-03-08 13:40:20|26.99|23.69|27.08|23.78|27.08|23.78|26.99|23.69|0
1646746830000|2022-03-08 13:40:30|27.11|23.81|27.27|23.97|27.27|23.97|27.08|23.78|0
1646746840000|2022-03-08 13:40:40|27.31|24.01|27.27|23.97|27.31|24.01|27.27|23.97|0
1646746850000|2022-03-08 13:40:50|27.17|23.87|27.16|23.86|27.25|23.95|27.16|23.86|0
1646746860000|2022-03-08 13:41:00|27.11|23.81|27.17|23.87|27.17|23.87|27.11|23.81|0
1646746870000|2022-03-08 13:41:10|27.23|23.93|27.3|24|27.3|24|27.23|23.93|0
1646746880000|2022-03-08 13:41:20|27.27|23.97|27.42|24.12|27.42|24.12|27.27|23.97|0
1646746890000|2022-03-08 13:41:30|27.58|24.28|27.48|24.18|27.58|24.28|27.48|24.18|0
1646746900000|2022-03-08 13:41:40|27.36|24.06|27.45|24.15|27.45|24.15|27.36|24.06|0
1646746910000|2022-03-08 13:41:50|27.44|24.14|27.39|24.09|27.44|24.14|27.39|24.09|0
1646746920000|2022-03-08 13:42:00|27.36|24.06|27.31|24.01|27.36|24.06|27.31|24.01|0
1646746930000|2022-03-08 13:42:10|27.3|24|27.27|23.97|27.33|24.03|27.27|23.97|0
1646746940000|2022-03-08 13:42:20|27.23|23.93|27.3|24|27.3|24|27.23|23.93|0
1646746950000|2022-03-08 13:42:30|27.28|23.98|27.28|23.98|27.28|23.98|27.27|23.97|0
1646746960000|2022-03-08 13:42:40|27.3|24|27.2|23.9|27.3|24|27.2|23.9|0
1646746970000|2022-03-08 13:42:50|27.23|23.93|27.2|23.9|27.23|23.93|27.2|23.9|0
1646746980000|2022-03-08 13:43:00|27.28|23.98|27.19|23.89|27.28|23.98|27.19|23.89|0
1646746990000|2022-03-08 13:43:10|27.22|23.92|27.03|23.73|27.22|23.92|27.03|23.73|0
1646747000000|2022-03-08 13:43:20|26.99|23.69|26.89|23.59|26.99|23.69|26.86|23.56|0
1646747010000|2022-03-08 13:43:30|26.8|23.5|26.8|23.5|26.8|23.5|26.8|23.5|0
1646747020000|2022-03-08 13:43:40|26.77|23.47|26.88|23.58|26.89|23.59|26.77|23.47|0
1646747030000|2022-03-08 13:43:50|26.83|23.53|26.82|23.52|26.83|23.53|26.77|23.47|0
1646747040000|2022-03-08 13:44:00|26.85|23.55|26.86|23.56|26.86|23.56|26.83|23.53|0
1646747050000|2022-03-08 13:44:10|27.37|24.07|26.47|23.17|27.37|24.07|26.47|23.17|0
1646747060000|2022-03-08 13:44:20|26.51|23.21|26.45|23.15|26.51|23.21|26.45|23.15|0
1646747070000|2022-03-08 13:44:30|26.5|23.2|26.64|23.34|26.65|23.35|26.5|23.2|0
1646747080000|2022-03-08 13:44:40|26.56|23.26|26.48|23.18|26.56|23.26|26.48|23.18|0
1646747090000|2022-03-08 13:44:50|26.51|23.21|26.45|23.15|26.51|23.21|26.45|23.15|0
1646747100000|2022-03-08 13:45:00|26.44|23.14|26.47|23.17|26.47|23.17|26.44|23.14|0
1646747110000|2022-03-08 13:45:10|26.53|23.23|26.41|23.11|26.53|23.23|26.41|23.11|0
1646747120000|2022-03-08 13:45:20|26.44|23.14|26.53|23.23|26.54|23.24|26.44|23.14|0
1646747130000|2022-03-08 13:45:30|26.47|23.17|26.44|23.14|26.47|23.17|26.44|23.14|0
1646747140000|2022-03-08 13:45:40|26.41|23.11|26.32|23.02|26.41|23.11|26.32|23.02|0
1646747150000|2022-03-08 13:45:50|26.38|23.08|26.36|23.06|26.38|23.08|26.36|23.06|0
1646747160000|2022-03-08 13:46:00|26.45|23.15|26.68|23.38|26.68|23.38|26.45|23.15|0
1646747170000|2022-03-08 13:46:10|26.77|23.47|26.8|23.5|26.8|23.5|26.74|23.44|0
1646747180000|2022-03-08 13:46:20|26.82|23.52|26.8|23.5|26.84|23.54|26.8|23.5|0
1646747190000|2022-03-08 13:46:30|26.77|23.47|26.77|23.47|26.8|23.5|26.77|23.47|0
1646747200000|2022-03-08 13:46:40|26.71|23.41|26.7|23.4|26.71|23.41|26.62|23.32|0
1646747210000|2022-03-08 13:46:50|26.68|23.38|26.7|23.4|26.7|23.4|26.68|23.38|0
1646747220000|2022-03-08 13:47:00|26.71|23.41|26.73|23.43|26.77|23.47|26.71|23.41|0
1646747230000|2022-03-08 13:47:10|26.74|23.44|26.79|23.49|26.79|23.49|26.71|23.41|0
1646747240000|2022-03-08 13:47:20|26.8|23.5|26.9|23.6|26.9|23.6|26.8|23.5|0
1646747250000|2022-03-08 13:47:30|26.82|23.52|26.8|23.5|26.82|23.52|26.8|23.5|0
1646747260000|2022-03-08 13:47:40|26.79|23.49|26.9|23.6|26.9|23.6|26.79|23.49|0
1646747270000|2022-03-08 13:47:50|26.88|23.58|26.9|23.6|26.94|23.64|26.88|23.58|0
1646747280000|2022-03-08 13:48:00|26.94|23.64|27.11|23.81|27.14|23.84|26.94|23.64|0
1646747290000|2022-03-08 13:48:10|27.13|23.83|26.99|23.69|27.13|23.83|26.97|23.67|0
1646747300000|2022-03-08 13:48:20|27.02|23.72|26.99|23.69|27.02|23.72|26.93|23.63|0
1646747310000|2022-03-08 13:48:30|27.02|23.72|27.05|23.75|27.05|23.75|26.96|23.66|0
1646747320000|2022-03-08 13:48:40|27.02|23.72|27.05|23.75|27.05|23.75|27.02|23.72|0
1646747330000|2022-03-08 13:48:50|26.99|23.69|26.97|23.67|26.99|23.69|26.97|23.67|0
1646747340000|2022-03-08 13:49:00|26.96|23.66|26.88|23.58|26.96|23.66|26.88|23.58|0
1646747350000|2022-03-08 13:49:10|26.83|23.53|26.8|23.5|26.87|23.57|26.8|23.5|0
1646747360000|2022-03-08 13:49:20|26.77|23.47|26.8|23.5|26.8|23.5|26.77|23.47|0
1646747370000|2022-03-08 13:49:30|26.83|23.53|26.87|23.57|26.96|23.66|26.83|23.53|0
1646747380000|2022-03-08 13:49:40|26.96|23.66|26.88|23.58|26.96|23.66|26.83|23.53|0
1646747390000|2022-03-08 13:49:50|26.83|23.53|26.85|23.55|26.93|23.63|26.83|23.53|0
1646747400000|2022-03-08 13:50:00|26.82|23.52|26.79|23.49|26.87|23.57|26.77|23.47|0
1646747410000|2022-03-08 13:50:10|26.76|23.46|26.8|23.5|26.8|23.5|26.76|23.46|0
1646747420000|2022-03-08 13:50:20|26.82|23.52|26.65|23.35|26.82|23.52|26.65|23.35|0
1646747430000|2022-03-08 13:50:30|26.62|23.32|26.51|23.21|26.62|23.32|26.51|23.21|0
1646747440000|2022-03-08 13:50:40|26.47|23.17|26.5|23.2|26.5|23.2|26.47|23.17|0
1646747450000|2022-03-08 13:50:50|26.48|23.18|26.4|23.1|26.48|23.18|26.4|23.1|0
1646747460000|2022-03-08 13:51:00|26.44|23.14|26.57|23.27|26.57|23.27|26.44|23.14|0
1646747470000|2022-03-08 13:51:10|26.59|23.29|26.59|23.29|26.59|23.29|26.56|23.26|0
1646747480000|2022-03-08 13:51:20|26.65|23.35|26.57|23.27|26.65|23.35|26.57|23.27|0
1646747490000|2022-03-08 13:51:30|26.62|23.32|26.59|23.29|26.62|23.32|26.57|23.27|0
1646747500000|2022-03-08 13:51:40|26.63|23.33|26.8|23.5|26.83|23.53|26.63|23.33|0
1646747510000|2022-03-08 13:51:50|26.9|23.6|26.93|23.63|26.93|23.63|26.85|23.55|0
1646747520000|2022-03-08 13:52:00|26.91|23.61|26.93|23.63|26.96|23.66|26.91|23.61|0
1646747530000|2022-03-08 13:52:10|27.02|23.72|27.11|23.81|27.14|23.84|27.02|23.72|0
1646747540000|2022-03-08 13:52:20|27.17|23.87|27.05|23.75|27.17|23.87|27.05|23.75|0
1646747550000|2022-03-08 13:52:30|27.07|23.77|27.19|23.89|27.19|23.89|27.07|23.77|0
1646747560000|2022-03-08 13:52:40|27.21|23.91|27.17|23.87|27.21|23.91|27.14|23.84|0
1646747570000|2022-03-08 13:52:50|27.11|23.81|27.05|23.75|27.14|23.84|27.05|23.75|0
1646747580000|2022-03-08 13:53:00|27.11|23.81|27.14|23.84|27.14|23.84|27.11|23.81|0
1646747590000|2022-03-08 13:53:10|27.16|23.86|27.27|23.97|27.27|23.97|27.16|23.86|0
1646747600000|2022-03-08 13:53:20|27.33|24.03|27.38|24.08|27.38|24.08|27.33|24.03|0
1646747610000|2022-03-08 13:53:30|27.42|24.12|27.46|24.16|27.49|24.19|27.42|24.12|0
1646747620000|2022-03-08 13:53:40|27.49|24.19|27.61|24.31|27.65|24.35|27.49|24.19|0
1646747630000|2022-03-08 13:53:50|27.42|24.12|27.39|24.09|27.46|24.16|27.39|24.09|0
1646747640000|2022-03-08 13:54:00|27.42|24.12|27.36|24.06|27.42|24.12|27.36|24.06|0
1646747650000|2022-03-08 13:54:10|27.33|24.03|27.33|24.03|27.42|24.12|27.33|24.03|0
1646747660000|2022-03-08 13:54:20|27.49|24.19|27.39|24.09|27.49|24.19|27.39|24.09|0
1646747670000|2022-03-08 13:54:30|27.49|24.19|27.49|24.19|27.49|24.19|27.39|24.09|0
1646747680000|2022-03-08 13:54:40|27.36|24.06|27.3|24|27.36|24.06|27.3|24|0
1646747690000|2022-03-08 13:54:50|27.24|23.94|27.17|23.87|27.24|23.94|27.14|23.84|0
1646747700000|2022-03-08 13:55:00|27.21|23.91|27.27|23.97|27.27|23.97|27.14|23.84|0
1646747710000|2022-03-08 13:55:10|27.24|23.94|27.21|23.91|27.24|23.94|27.19|23.89|0
1646747720000|2022-03-08 13:55:20|27.2|23.9|27.17|23.87|27.2|23.9|27.17|23.87|0
1646747730000|2022-03-08 13:55:30|27.2|23.9|27.08|23.78|27.2|23.9|27.08|23.78|0
1646747740000|2022-03-08 13:55:40|27.14|23.84|27.11|23.81|27.16|23.86|27.11|23.81|0
1646747750000|2022-03-08 13:55:50|27.27|23.97|27.33|24.03|27.33|24.03|27.27|23.97|0
1646747760000|2022-03-08 13:56:00|27.39|24.09|27.38|24.08|27.39|24.09|27.36|24.06|0
1646747770000|2022-03-08 13:56:10|27.34|24.04|27.22|23.92|27.34|24.04|27.22|23.92|0
1646747780000|2022-03-08 13:56:20|27.3|24|27.27|23.97|27.3|24|27.27|23.97|0
1646747790000|2022-03-08 13:56:30|27.2|23.9|27.16|23.86|27.2|23.9|27.14|23.84|0
1646747800000|2022-03-08 13:56:40|27.14|23.84|27.11|23.81|27.17|23.87|27.11|23.81|0
1646747810000|2022-03-08 13:56:50|27.14|23.84|27.2|23.9|27.2|23.9|27.14|23.84|0
1646747820000|2022-03-08 13:57:00|27.22|23.92|27.14|23.84|27.24|23.94|27.14|23.84|0
1646747830000|2022-03-08 13:57:10|27.17|23.87|27.17|23.87|27.17|23.87|27.11|23.81|0
1646747840000|2022-03-08 13:57:20|27.11|23.81|27.14|23.84|27.14|23.84|27.11|23.81|0
1646747850000|2022-03-08 13:57:30|27.08|23.78|27.03|23.73|27.08|23.78|27.02|23.72|0
1646747860000|2022-03-08 13:57:40|27.09|23.79|27.14|23.84|27.14|23.84|27.08|23.78|0
1646747870000|2022-03-08 13:57:50|27.13|23.83|27.11|23.81|27.13|23.83|27.11|23.81|0
1646747880000|2022-03-08 13:58:00|27.08|23.78|27.02|23.72|27.08|23.78|27.02|23.72|0
1646747890000|2022-03-08 13:58:10|26.99|23.69|26.99|23.69|26.99|23.69|26.97|23.67|0
1646747900000|2022-03-08 13:58:20|26.96|23.66|26.83|23.53|26.96|23.66|26.83|23.53|0
1646747910000|2022-03-08 13:58:30|26.8|23.5|26.83|23.53|26.83|23.53|26.72|23.42|0
1646747920000|2022-03-08 13:58:40|26.89|23.59|26.83|23.53|26.89|23.59|26.77|23.47|0
1646747930000|2022-03-08 13:58:50|26.85|23.55|26.89|23.59|26.89|23.59|26.83|23.53|0
1646747940000|2022-03-08 13:59:00|26.86|23.56|26.89|23.59|26.89|23.59|26.86|23.56|0
1646747950000|2022-03-08 13:59:10|26.86|23.56|26.74|23.44|26.86|23.56|26.74|23.44|0
1646747960000|2022-03-08 13:59:20|26.71|23.41|26.69|23.39|26.71|23.41|26.69|23.39|0
1646747970000|2022-03-08 13:59:30|26.68|23.38|26.59|23.29|26.68|23.38|26.59|23.29|0
1646747980000|2022-03-08 13:59:40|26.52|23.22|26.65|23.35|26.65|23.35|26.51|23.21|0
1646747990000|2022-03-08 13:59:50|26.68|23.38|26.68|23.38|26.68|23.38|26.65|23.35|0
1646748000000|2022-03-08 14:00:00|26.62|23.32|26.62|23.32|26.62|23.32|26.55|23.25|0
1646748010000|2022-03-08 14:00:10|26.65|23.35|26.55|23.25|26.66|23.36|26.55|23.25|0
1646748020000|2022-03-08 14:00:20|26.59|23.29|26.52|23.22|26.59|23.29|26.52|23.22|0
1646748030000|2022-03-08 14:00:30|26.49|23.19|26.52|23.22|26.55|23.25|26.49|23.19|0
1646748040000|2022-03-08 14:00:40|26.49|23.19|26.25|22.95|26.49|23.19|26.25|22.95|0
1646748050000|2022-03-08 14:00:50|26.28|22.98|26.31|23.01|26.37|23.07|26.28|22.98|0
1646748060000|2022-03-08 14:01:00|26.37|23.07|26.34|23.04|26.37|23.07|26.34|23.04|0
1646748070000|2022-03-08 14:01:10|26.37|23.07|26.37|23.07|26.42|23.12|26.37|23.07|0
1646748080000|2022-03-08 14:01:20|26.31|23.01|26.31|23.01|26.34|23.04|26.31|23.01|0
1646748090000|2022-03-08 14:01:30|26.28|22.98|26.25|22.95|26.28|22.98|26.25|22.95|0
1646748100000|2022-03-08 14:01:40|26.22|22.92|26.22|22.92|26.25|22.95|26.19|22.89|0
1646748110000|2022-03-08 14:01:50|26.34|23.04|26.37|23.07|26.37|23.07|26.34|23.04|0
1646748120000|2022-03-08 14:02:00|26.43|23.13|26.4|23.1|26.43|23.13|26.37|23.07|0
1646748130000|2022-03-08 14:02:10|26.42|23.12|26.37|23.07|26.42|23.12|26.36|23.06|0
1646748140000|2022-03-08 14:02:20|26.4|23.1|26.55|23.25|26.55|23.25|26.4|23.1|0
1646748150000|2022-03-08 14:02:30|26.65|23.35|26.58|23.28|26.65|23.35|26.58|23.28|0
1646748160000|2022-03-08 14:02:40|26.65|23.35|26.58|23.28|26.66|23.36|26.58|23.28|0
1646748170000|2022-03-08 14:02:50|26.49|23.19|26.51|23.21|26.51|23.21|26.49|23.19|0
1646748180000|2022-03-08 14:03:00|26.58|23.28|26.49|23.19|26.58|23.28|26.46|23.16|0
1646748190000|2022-03-08 14:03:10|26.57|23.27|26.58|23.28|26.58|23.28|26.54|23.24|0
1646748200000|2022-03-08 14:03:20|26.62|23.32|26.8|23.5|26.85|23.55|26.62|23.32|0
1646748210000|2022-03-08 14:03:30|26.78|23.48|26.92|23.62|26.92|23.62|26.78|23.48|0
1646748220000|2022-03-08 14:03:40|27|23.7|26.98|23.68|27|23.7|26.94|23.64|0
1646748230000|2022-03-08 14:03:50|26.94|23.64|26.84|23.54|26.94|23.64|26.83|23.53|0
1646748240000|2022-03-08 14:04:00|26.86|23.56|26.81|23.51|26.88|23.58|26.81|23.51|0
1646748250000|2022-03-08 14:04:10|26.84|23.54|26.8|23.5|26.84|23.54|26.78|23.48|0
1646748260000|2022-03-08 14:04:20|26.84|23.54|26.8|23.5|26.86|23.56|26.8|23.5|0
1646748270000|2022-03-08 14:04:30|26.89|23.59|26.78|23.48|26.89|23.59|26.77|23.47|0
1646748280000|2022-03-08 14:04:40|26.77|23.47|26.71|23.41|26.77|23.47|26.71|23.41|0
1646748290000|2022-03-08 14:04:50|26.74|23.44|26.65|23.35|26.74|23.44|26.65|23.35|0
1646748300000|2022-03-08 14:05:00|26.72|23.42|26.77|23.47|26.8|23.5|26.72|23.42|0
1646748310000|2022-03-08 14:05:10|26.74|23.44|26.83|23.53|26.89|23.59|26.72|23.42|0
1646748320000|2022-03-08 14:05:20|26.84|23.54|26.94|23.64|26.94|23.64|26.84|23.54|0
1646748330000|2022-03-08 14:05:30|26.95|23.65|27.05|23.75|27.05|23.75|26.95|23.65|0
1646748340000|2022-03-08 14:05:40|26.98|23.68|26.78|23.48|26.98|23.68|26.78|23.48|0
1646748350000|2022-03-08 14:05:50|26.64|23.34|26.58|23.28|26.64|23.34|26.55|23.25|0
1646748360000|2022-03-08 14:06:00|26.61|23.31|26.61|23.31|26.68|23.38|26.61|23.31|0
1646748370000|2022-03-08 14:06:10|26.58|23.28|26.61|23.31|26.61|23.31|26.49|23.19|0
1646748380000|2022-03-08 14:06:20|26.55|23.25|26.37|23.07|26.55|23.25|26.37|23.07|0
1646748390000|2022-03-08 14:06:30|26.34|23.04|26.43|23.13|26.46|23.16|26.34|23.04|0
1646748400000|2022-03-08 14:06:40|26.41|23.11|26.45|23.15|26.45|23.15|26.41|23.11|0
1646748410000|2022-03-08 14:06:50|26.41|23.11|26.37|23.07|26.46|23.16|26.37|23.07|0
1646748420000|2022-03-08 14:07:00|26.35|23.05|26.43|23.13|26.43|23.13|26.34|23.04|0
1646748430000|2022-03-08 14:07:10|26.4|23.1|26.4|23.1|26.45|23.15|26.4|23.1|0
1646748440000|2022-03-08 14:07:20|26.46|23.16|26.4|23.1|26.46|23.16|26.4|23.1|0
1646748450000|2022-03-08 14:07:30|26.43|23.13|26.43|23.13|26.43|23.13|26.41|23.11|0
1646748460000|2022-03-08 14:07:40|26.41|23.11|26.4|23.1|26.41|23.11|26.38|23.08|0
1646748470000|2022-03-08 14:07:50|26.43|23.13|26.37|23.07|26.43|23.13|26.37|23.07|0
1646748480000|2022-03-08 14:08:00|26.34|23.04|26.49|23.19|26.52|23.22|26.34|23.04|0
1646748490000|2022-03-08 14:08:10|26.51|23.21|26.51|23.21|26.51|23.21|26.51|23.21|0
1646748500000|2022-03-08 14:08:20|26.37|23.07|26.19|22.89|26.37|23.07|26.19|22.89|0
1646748510000|2022-03-08 14:08:30|26.08|22.78|26.01|22.71|26.1|22.8|26.01|22.71|0
1646748520000|2022-03-08 14:08:40|25.95|22.65|25.92|22.62|25.95|22.65|25.92|22.62|0
1646748530000|2022-03-08 14:08:50|25.89|22.59|25.92|22.62|25.92|22.62|25.86|22.56|0
1646748540000|2022-03-08 14:09:00|25.9|22.6|25.95|22.65|25.95|22.65|25.9|22.6|0
1646748550000|2022-03-08 14:09:10|25.93|22.63|25.95|22.65|25.95|22.65|25.9|22.6|0
1646748560000|2022-03-08 14:09:20|26.04|22.74|25.99|22.69|26.04|22.74|25.99|22.69|0
1646748570000|2022-03-08 14:09:30|26.01|22.71|26.01|22.71|26.04|22.74|26.01|22.71|0
1646748580000|2022-03-08 14:09:40|25.99|22.69|25.99|22.69|25.99|22.69|25.98|22.68|0
1646748590000|2022-03-08 14:09:50|25.98|22.68|25.89|22.59|25.98|22.68|25.89|22.59|0
1646748600000|2022-03-08 14:10:00|25.92|22.62|25.98|22.68|26.01|22.71|25.92|22.62|0
1646748610000|2022-03-08 14:10:10|25.95|22.65|25.95|22.65|25.95|22.65|25.93|22.63|0
1646748620000|2022-03-08 14:10:20|25.93|22.63|25.98|22.68|25.98|22.68|25.92|22.62|0
1646748630000|2022-03-08 14:10:30|26.07|22.77|26.1|22.8|26.1|22.8|26.07|22.77|0
1646748640000|2022-03-08 14:10:40|26.07|22.77|26.08|22.78|26.1|22.8|26.07|22.77|0
1646748650000|2022-03-08 14:10:50|26.07|22.77|26.07|22.77|26.08|22.78|26.07|22.77|0
1646748660000|2022-03-08 14:11:00|26.13|22.83|26.16|22.86|26.16|22.86|26.13|22.83|0
1646748670000|2022-03-08 14:11:10|26.25|22.95|26.37|23.07|26.37|23.07|26.25|22.95|0
1646748680000|2022-03-08 14:11:20|26.34|23.04|26.31|23.01|26.34|23.04|26.31|23.01|0
1646748690000|2022-03-08 14:11:30|26.29|22.99|26.19|22.89|26.31|23.01|26.17|22.87|0
1646748700000|2022-03-08 14:11:40|26.22|22.92|26.16|22.86|26.22|22.92|26.14|22.84|0
1646748710000|2022-03-08 14:11:50|26.1|22.8|26.04|22.74|26.1|22.8|26.04|22.74|0
1646748720000|2022-03-08 14:12:00|26.02|22.72|25.92|22.62|26.02|22.72|25.92|22.62|0
1646748730000|2022-03-08 14:12:10|25.83|22.53|25.8|22.5|25.86|22.56|25.8|22.5|0
1646748750000|2022-03-08 14:12:30|25.98|22.68|26.04|22.74|26.04|22.74|25.98|22.68|0
1646748760000|2022-03-08 14:12:40|26.07|22.77|26.16|22.86|26.16|22.86|26.07|22.77|0
1646748770000|2022-03-08 14:12:50|26.25|22.95|26.44|23.14|26.44|23.14|26.25|22.95|0
1646748780000|2022-03-08 14:13:00|26.46|23.16|26.4|23.1|26.46|23.16|26.4|23.1|0
1646748790000|2022-03-08 14:13:10|26.37|23.07|26.37|23.07|26.46|23.16|26.37|23.07|0
1646748800000|2022-03-08 14:13:20|26.46|23.16|26.43|23.13|26.46|23.16|26.43|23.13|0
1646748810000|2022-03-08 14:13:30|26.46|23.16|26.19|22.89|26.46|23.16|26.19|22.89|0
1646748820000|2022-03-08 14:13:40|26.07|22.77|26.07|22.77|26.07|22.77|25.94|22.64|0
1646748830000|2022-03-08 14:13:50|26.11|22.81|26.19|22.89|26.19|22.89|26.11|22.81|0
1646748840000|2022-03-08 14:14:00|26.07|22.77|26.1|22.8|26.1|22.8|26.05|22.75|0
1646748850000|2022-03-08 14:14:10|26.11|22.81|26.14|22.84|26.14|22.84|26.11|22.81|0
1646748860000|2022-03-08 14:14:20|26.22|22.92|26.16|22.86|26.22|22.92|26.16|22.86|0
1646748870000|2022-03-08 14:14:30|26.13|22.83|26.17|22.87|26.17|22.87|26.13|22.83|0
1646748880000|2022-03-08 14:14:40|26.16|22.86|26.13|22.83|26.16|22.86|26.13|22.83|0
1646748890000|2022-03-08 14:14:50|26.09|22.79|25.93|22.63|26.09|22.79|25.93|22.63|0
1646748900000|2022-03-08 14:15:00|25.88|22.58|26.06|22.76|26.06|22.76|25.88|22.58|0
1646748910000|2022-03-08 14:15:10|26.09|22.79|26.16|22.86|26.16|22.86|26.06|22.76|0
1646748920000|2022-03-08 14:15:20|26.19|22.89|26.22|22.92|26.23|22.93|26.19|22.89|0
1646748930000|2022-03-08 14:15:30|26.16|22.86|26.14|22.84|26.16|22.86|26.14|22.84|0
1646748940000|2022-03-08 14:15:40|26.16|22.86|26.31|23.01|26.31|23.01|26.16|22.86|0
1646748950000|2022-03-08 14:15:50|26.37|23.07|26.37|23.07|26.37|23.07|26.37|23.07|0
1646748960000|2022-03-08 14:16:00|26.43|23.13|26.4|23.1|26.43|23.13|26.37|23.07|0
1646748970000|2022-03-08 14:16:10|26.46|23.16|26.46|23.16|26.49|23.19|26.46|23.16|0
1646748980000|2022-03-08 14:16:20|26.47|23.17|26.43|23.13|26.52|23.22|26.43|23.13|0
1646748990000|2022-03-08 14:16:30|26.41|23.11|26.55|23.25|26.55|23.25|26.41|23.11|0
1646749000000|2022-03-08 14:16:40|26.6|23.3|26.61|23.31|26.67|23.37|26.6|23.3|0
1646749010000|2022-03-08 14:16:50|26.64|23.34|26.72|23.42|26.73|23.43|26.64|23.34|0
1646749020000|2022-03-08 14:17:00|26.7|23.4|26.61|23.31|26.73|23.43|26.61|23.31|0
1646749030000|2022-03-08 14:17:10|26.66|23.36|26.7|23.4|26.72|23.42|26.66|23.36|0
1646749040000|2022-03-08 14:17:20|26.76|23.46|26.83|23.53|26.84|23.54|26.76|23.46|0
1646749050000|2022-03-08 14:17:30|26.76|23.46|26.73|23.43|26.76|23.46|26.7|23.4|0
1646749060000|2022-03-08 14:17:40|26.75|23.45|26.61|23.31|26.76|23.46|26.61|23.31|0
1646749070000|2022-03-08 14:17:50|26.64|23.34|26.64|23.34|26.69|23.39|26.64|23.34|0
1646749080000|2022-03-08 14:18:00|26.73|23.43|26.75|23.45|26.75|23.45|26.7|23.4|0
1646749090000|2022-03-08 14:18:10|26.73|23.43|26.7|23.4|26.73|23.43|26.67|23.37|0
1646749100000|2022-03-08 14:18:20|26.63|23.33|26.55|23.25|26.69|23.39|26.55|23.25|0
1646749110000|2022-03-08 14:18:30|26.4|23.1|26.46|23.16|26.46|23.16|26.4|23.1|0
1646749120000|2022-03-08 14:18:40|26.41|23.11|26.43|23.13|26.43|23.13|26.4|23.1|0
1646749130000|2022-03-08 14:18:50|26.46|23.16|26.4|23.1|26.46|23.16|26.4|23.1|0
1646749140000|2022-03-08 14:19:00|26.37|23.07|26.28|22.98|26.37|23.07|26.28|22.98|0
1646749150000|2022-03-08 14:19:10|26.35|23.05|26.32|23.02|26.4|23.1|26.32|23.02|0
1646749160000|2022-03-08 14:19:20|26.31|23.01|26.34|23.04|26.34|23.04|26.31|23.01|0
1646749170000|2022-03-08 14:19:30|26.37|23.07|26.4|23.1|26.4|23.1|26.37|23.07|0
1646749180000|2022-03-08 14:19:40|26.37|23.07|26.49|23.19|26.49|23.19|26.37|23.07|0
1646749190000|2022-03-08 14:19:50|26.55|23.25|26.49|23.19|26.55|23.25|26.49|23.19|0
1646749200000|2022-03-08 14:20:00|26.43|23.13|26.43|23.13|26.49|23.19|26.43|23.13|0
1646749210000|2022-03-08 14:20:10|26.52|23.22|26.58|23.28|26.58|23.28|26.49|23.19|0
1646749220000|2022-03-08 14:20:20|26.56|23.26|26.5|23.2|26.56|23.26|26.46|23.16|0
1646749230000|2022-03-08 14:20:30|26.52|23.22|26.73|23.43|26.73|23.43|26.52|23.22|0
1646749240000|2022-03-08 14:20:40|26.75|23.45|26.73|23.43|26.75|23.45|26.66|23.36|0
1646749250000|2022-03-08 14:20:50|26.76|23.46|26.79|23.49|26.82|23.52|26.76|23.46|0
1646749260000|2022-03-08 14:21:00|26.81|23.51|26.86|23.56|26.86|23.56|26.81|23.51|0
1646749270000|2022-03-08 14:21:10|26.89|23.59|26.98|23.68|26.98|23.68|26.89|23.59|0
1646749280000|2022-03-08 14:21:20|27.04|23.74|27.01|23.71|27.04|23.74|27.01|23.71|0
1646749290000|2022-03-08 14:21:30|27.04|23.74|27.17|23.87|27.17|23.87|27.04|23.74|0
1646749300000|2022-03-08 14:21:40|27.13|23.83|27.2|23.9|27.2|23.9|27.13|23.83|0
1646749310000|2022-03-08 14:21:50|27.23|23.93|27.2|23.9|27.23|23.93|27.2|23.9|0
1646749320000|2022-03-08 14:22:00|27.17|23.87|27.31|24.01|27.37|24.07|27.17|23.87|0
1646749330000|2022-03-08 14:22:10|27.27|23.97|27.32|24.02|27.32|24.02|27.26|23.96|0
1646749340000|2022-03-08 14:22:20|27.29|23.99|27.2|23.9|27.29|23.99|27.17|23.87|0
1646749350000|2022-03-08 14:22:30|27.17|23.87|27.07|23.77|27.23|23.93|27.07|23.77|0
1646749360000|2022-03-08 14:22:40|26.82|23.52|26.92|23.62|26.92|23.62|26.82|23.52|0
1646749370000|2022-03-08 14:22:50|26.95|23.65|27.01|23.71|27.01|23.71|26.95|23.65|0
1646749380000|2022-03-08 14:23:00|26.98|23.68|27.01|23.71|27.01|23.71|26.98|23.68|0
1646749390000|2022-03-08 14:23:10|27.04|23.74|27.17|23.87|27.17|23.87|27.04|23.74|0
1646749400000|2022-03-08 14:23:20|27.15|23.85|27.17|23.87|27.17|23.87|27.13|23.83|0
1646749410000|2022-03-08 14:23:30|27.13|23.83|27.23|23.93|27.23|23.93|27.13|23.83|0
1646749420000|2022-03-08 14:23:40|27.26|23.96|27.2|23.9|27.26|23.96|27.2|23.9|0
1646749430000|2022-03-08 14:23:50|27.23|23.93|27.2|23.9|27.23|23.93|27.2|23.9|0
1646749440000|2022-03-08 14:24:00|27.17|23.87|27.29|23.99|27.29|23.99|27.17|23.87|0
1646749450000|2022-03-08 14:24:10|27.23|23.93|27.17|23.87|27.29|23.99|27.17|23.87|0
1646749460000|2022-03-08 14:24:20|27.2|23.9|27.26|23.96|27.29|23.99|27.2|23.9|0
1646749470000|2022-03-08 14:24:30|27.29|23.99|27.35|24.05|27.38|24.08|27.29|23.99|0
1646749480000|2022-03-08 14:24:40|27.42|24.12|27.38|24.08|27.42|24.12|27.37|24.07|0
1646749490000|2022-03-08 14:24:50|27.37|24.07|27.49|24.19|27.49|24.19|27.35|24.05|0
1646749500000|2022-03-08 14:25:00|27.35|24.05|27.29|23.99|27.35|24.05|27.23|23.93|0
1646749510000|2022-03-08 14:25:10|27.32|24.02|27.38|24.08|27.38|24.08|27.2|23.9|0
1646749520000|2022-03-08 14:25:20|27.32|24.02|27.2|23.9|27.35|24.05|27.2|23.9|0
1646749530000|2022-03-08 14:25:30|27.18|23.88|27.13|23.83|27.18|23.88|27.1|23.8|0
1646749540000|2022-03-08 14:25:40|27.12|23.82|27.04|23.74|27.12|23.82|27.04|23.74|0
1646749550000|2022-03-08 14:25:50|26.98|23.68|26.99|23.69|27.02|23.72|26.98|23.68|0
1646749560000|2022-03-08 14:26:00|27.04|23.74|26.92|23.62|27.04|23.74|26.92|23.62|0
1646749570000|2022-03-08 14:26:10|26.95|23.65|26.92|23.62|26.95|23.65|26.92|23.62|0
1646749580000|2022-03-08 14:26:20|26.85|23.55|26.85|23.55|26.85|23.55|26.85|23.55|0
1646749590000|2022-03-08 14:26:30|26.89|23.59|26.92|23.62|26.92|23.62|26.85|23.55|0
1646749600000|2022-03-08 14:26:40|26.95|23.65|26.93|23.63|27.04|23.74|26.93|23.63|0
1646749610000|2022-03-08 14:26:50|26.95|23.65|26.98|23.68|26.98|23.68|26.92|23.62|0
1646749620000|2022-03-08 14:27:00|27.04|23.74|27.04|23.74|27.04|23.74|26.95|23.65|0
1646749630000|2022-03-08 14:27:10|27.01|23.71|26.92|23.62|27.01|23.71|26.92|23.62|0
1646749640000|2022-03-08 14:27:20|26.98|23.68|26.92|23.62|26.98|23.68|26.92|23.62|0
1646749650000|2022-03-08 14:27:30|26.98|23.68|26.95|23.65|26.98|23.68|26.92|23.62|0
1646749660000|2022-03-08 14:27:40|26.84|23.54|26.73|23.43|26.84|23.54|26.73|23.43|0
1646749670000|2022-03-08 14:27:50|26.7|23.4|26.62|23.32|26.7|23.4|26.62|23.32|0
1646749680000|2022-03-08 14:28:00|26.61|23.31|26.64|23.34|26.64|23.34|26.58|23.28|0
1646749690000|2022-03-08 14:28:10|26.61|23.31|26.7|23.4|26.7|23.4|26.61|23.31|0
1646749700000|2022-03-08 14:28:20|26.67|23.37|26.58|23.28|26.67|23.37|26.58|23.28|0
1646749710000|2022-03-08 14:28:30|26.52|23.22|26.58|23.28|26.58|23.28|26.52|23.22|0
1646749720000|2022-03-08 14:28:40|26.61|23.31|26.64|23.34|26.64|23.34|26.61|23.31|0
1646749730000|2022-03-08 14:28:50|26.61|23.31|26.61|23.31|26.61|23.31|26.58|23.28|0
1646749740000|2022-03-08 14:29:00|26.58|23.28|26.55|23.25|26.64|23.34|26.55|23.25|0
1646749750000|2022-03-08 14:29:10|26.5|23.2|26.39|23.09|26.52|23.22|26.39|23.09|0
1646749760000|2022-03-08 14:29:20|26.42|23.12|26.36|23.06|26.42|23.12|26.36|23.06|0
1646749770000|2022-03-08 14:29:30|26.42|23.12|26.56|23.26|26.56|23.26|26.42|23.12|0
1646749780000|2022-03-08 14:29:40|26.58|23.28|26.58|23.28|26.58|23.28|26.53|23.23|0
1646749790000|2022-03-08 14:29:50|26.62|23.32|26.53|23.23|26.65|23.35|26.53|23.23|0
1646749800000|2022-03-08 14:30:00|26.41|23.11|26.36|23.06|26.41|23.11|26.27|22.97|0
1646749810000|2022-03-08 14:30:10|26.18|22.88|26.38|23.08|26.38|23.08|26.12|22.82|0
1646749820000|2022-03-08 14:30:20|26.73|23.43|27.13|23.83|27.13|23.83|26.73|23.43|0
1646749830000|2022-03-08 14:30:30|27.04|23.74|27.21|23.91|27.32|24.02|27.04|23.74|0
1646749840000|2022-03-08 14:30:40|26.98|23.68|26.79|23.49|26.98|23.68|26.7|23.4|0
1646749850000|2022-03-08 14:30:50|26.88|23.58|26.87|23.57|26.91|23.61|26.87|23.57|0
1646749860000|2022-03-08 14:31:00|26.79|23.49|26.7|23.4|26.84|23.54|26.7|23.4|0
1646749870000|2022-03-08 14:31:10|26.58|23.28|26.15|22.85|26.58|23.28|26.15|22.85|0
1646749880000|2022-03-08 14:31:20|26.33|23.03|26.3|23|26.55|23.25|26.3|23|0
1646749890000|2022-03-08 14:31:30|26.33|23.03|26.36|23.06|26.36|23.06|26.27|22.97|0
1646749900000|2022-03-08 14:31:40|26.39|23.09|26.27|22.97|26.39|23.09|26.27|22.97|0
1646749910000|2022-03-08 14:31:50|26.35|23.05|26.3|23|26.35|23.05|26.24|22.94|0
1646749920000|2022-03-08 14:32:00|26.36|23.06|26.26|22.96|26.38|23.08|26.26|22.96|0
1646749930000|2022-03-08 14:32:10|26.23|22.93|26.23|22.93|26.23|22.93|26.07|22.77|0
1646749940000|2022-03-08 14:32:20|26.26|22.96|26.06|22.76|26.26|22.96|26.06|22.76|0
1646749950000|2022-03-08 14:32:30|26.12|22.82|26.09|22.79|26.12|22.82|25.91|22.61|0
1646749960000|2022-03-08 14:32:40|26|22.7|25.89|22.59|26|22.7|25.89|22.59|0
1646749970000|2022-03-08 14:32:50|25.88|22.58|25.7|22.4|25.88|22.58|25.67|22.37|0
1646749980000|2022-03-08 14:33:00|25.61|22.31|25.73|22.43|25.73|22.43|25.61|22.31|0
1646749990000|2022-03-08 14:33:10|25.71|22.41|25.65|22.35|25.71|22.41|25.52|22.22|0
1646750000000|2022-03-08 14:33:20|25.67|22.37|25.82|22.52|25.82|22.52|25.58|22.28|0
1646750010000|2022-03-08 14:33:30|25.79|22.49|25.71|22.41|25.79|22.49|25.71|22.41|0
1646750020000|2022-03-08 14:33:40|25.65|22.35|25.57|22.27|25.73|22.43|25.57|22.27|0
1646750030000|2022-03-08 14:33:50|25.61|22.31|25.61|22.31|25.67|22.37|25.61|22.31|0
1646750040000|2022-03-08 14:34:00|25.64|22.34|25.64|22.34|25.79|22.49|25.64|22.34|0
1646750050000|2022-03-08 14:34:10|25.67|22.37|25.74|22.44|25.82|22.52|25.67|22.37|0
1646750060000|2022-03-08 14:34:20|25.68|22.38|25.64|22.34|25.76|22.46|25.64|22.34|0
1646750070000|2022-03-08 14:34:30|25.6|22.3|25.54|22.24|25.6|22.3|25.51|22.21|0
1646750080000|2022-03-08 14:34:40|25.73|22.43|25.73|22.43|25.85|22.55|25.73|22.43|0
1646750090000|2022-03-08 14:34:50|25.7|22.4|25.7|22.4|25.76|22.46|25.7|22.4|0
1646750100000|2022-03-08 14:35:00|25.67|22.37|25.82|22.52|25.91|22.61|25.67|22.37|0
1646750110000|2022-03-08 14:35:10|25.88|22.58|25.85|22.55|25.88|22.58|25.79|22.49|0
1646750120000|2022-03-08 14:35:20|25.88|22.58|26.61|23.31|26.61|23.31|25.82|22.52|0
1646750130000|2022-03-08 14:35:30|26.45|23.15|26.76|23.46|26.76|23.46|26.45|23.15|0
1646750140000|2022-03-08 14:35:40|27.04|23.74|26.98|23.68|27.05|23.75|26.91|23.61|0
1646750150000|2022-03-08 14:35:50|27.26|23.96|28.05|24.75|28.05|24.75|27.26|23.96|0
1646750160000|2022-03-08 14:36:00|27.98|24.68|27.89|24.59|27.98|24.68|27.57|24.27|0
1646750170000|2022-03-08 14:36:10|27.92|24.62|27.6|24.3|27.92|24.62|27.6|24.3|0
1646750180000|2022-03-08 14:36:20|27.82|24.52|27.73|24.43|27.82|24.52|27.73|24.43|0
1646750190000|2022-03-08 14:36:30|27.89|24.59|27.57|24.27|27.89|24.59|27.57|24.27|0
1646750200000|2022-03-08 14:36:40|27.47|24.17|26.51|23.21|27.47|24.17|26.51|23.21|0
1646750210000|2022-03-08 14:36:50|26.57|23.27|26.54|23.24|26.76|23.46|26.54|23.24|0
1646750220000|2022-03-08 14:37:00|26.5|23.2|26.8|23.5|26.8|23.5|26.5|23.2|0
1646750230000|2022-03-08 14:37:10|26.76|23.46|26.73|23.43|26.85|23.55|26.73|23.43|0
1646750240000|2022-03-08 14:37:20|26.7|23.4|26.74|23.44|26.76|23.46|26.7|23.4|0
1646750250000|2022-03-08 14:37:30|26.73|23.43|26.51|23.21|26.73|23.43|26.51|23.21|0
1646750260000|2022-03-08 14:37:40|26.56|23.26|26.45|23.15|26.56|23.26|26.38|23.08|0
1646750270000|2022-03-08 14:37:50|26.48|23.18|26.42|23.12|26.53|23.23|26.42|23.12|0
1646750280000|2022-03-08 14:38:00|26.7|23.4|26.48|23.18|26.85|23.55|26.48|23.18|0
1646750290000|2022-03-08 14:38:10|26.5|23.2|26.54|23.24|26.54|23.24|26.5|23.2|0
1646750300000|2022-03-08 14:38:20|26.51|23.21|26.3|23|26.51|23.21|26.3|23|0
1646750310000|2022-03-08 14:38:30|26.51|23.21|26.51|23.21|26.51|23.21|26.45|23.15|0
1646750320000|2022-03-08 14:38:40|26.39|23.09|26.36|23.06|26.45|23.15|26.36|23.06|0
1646750330000|2022-03-08 14:38:50|25.97|22.67|25.97|22.67|25.97|22.67|25.85|22.55|0
1646750340000|2022-03-08 14:39:00|26.03|22.73|26.24|22.94|26.24|22.94|26.03|22.73|0
1646750350000|2022-03-08 14:39:10|25.97|22.67|26|22.7|26.15|22.85|25.97|22.67|0
1646750360000|2022-03-08 14:39:20|25.98|22.68|26.09|22.79|26.09|22.79|25.98|22.68|0
1646750370000|2022-03-08 14:39:30|26.03|22.73|25.73|22.43|26.03|22.73|25.73|22.43|0
1646750380000|2022-03-08 14:39:40|25.91|22.61|25.43|22.13|25.91|22.61|25.43|22.13|0
1646750390000|2022-03-08 14:39:50|25.05|21.75|24.91|21.61|25.18|21.88|24.91|21.61|0
1646750400000|2022-03-08 14:40:00|24.82|21.52|24.95|21.65|25.05|21.75|24.82|21.52|0
1646750410000|2022-03-08 14:40:10|25.04|21.74|24.91|21.61|25.05|21.75|24.91|21.61|0
1646750420000|2022-03-08 14:40:20|24.76|21.46|24.53|21.23|24.76|21.46|24.53|21.23|0
1646750430000|2022-03-08 14:40:30|24.59|21.29|24.27|20.97|24.59|21.29|24.27|20.97|0
1646750440000|2022-03-08 14:40:40|24.33|21.03|24.42|21.12|24.42|21.12|24.33|21.03|0
1646750450000|2022-03-08 14:40:50|24.39|21.09|24.52|21.22|24.52|21.22|24.39|21.09|0
1646750460000|2022-03-08 14:41:00|24.67|21.37|25.23|21.93|25.23|21.93|24.67|21.37|0
1646750470000|2022-03-08 14:41:10|25.08|21.78|25.25|21.95|25.25|21.95|24.96|21.66|0
1646750480000|2022-03-08 14:41:20|25.37|22.07|25.43|22.13|25.49|22.19|25.37|22.07|0
1646750490000|2022-03-08 14:41:30|25.52|22.22|25.23|21.93|25.52|22.22|25.23|21.93|0
1646750500000|2022-03-08 14:41:40|25.21|21.91|25.14|21.84|25.21|21.91|25.11|21.81|0
1646750510000|2022-03-08 14:41:50|25.05|21.75|25.23|21.93|25.23|21.93|24.98|21.68|0
1646750520000|2022-03-08 14:42:00|25.21|21.91|25.31|22.01|25.31|22.01|25.21|21.91|0
1646750530000|2022-03-08 14:42:10|25.46|22.16|25.73|22.43|25.73|22.43|25.46|22.16|0
1646750540000|2022-03-08 14:42:20|25.58|22.28|25.7|22.4|25.7|22.4|25.55|22.25|0
1646750550000|2022-03-08 14:42:30|25.58|22.28|25.61|22.31|25.74|22.44|25.55|22.25|0
1646750560000|2022-03-08 14:42:40|25.56|22.26|25.76|22.46|25.76|22.46|25.52|22.22|0
1646750570000|2022-03-08 14:42:50|25.85|22.55|25.88|22.58|26.03|22.73|25.85|22.55|0
1646750580000|2022-03-08 14:43:00|26.18|22.88|26.7|23.4|26.7|23.4|26.18|22.88|0
1646750590000|2022-03-08 14:43:10|26.85|23.55|26.82|23.52|26.91|23.61|26.79|23.49|0
1646750600000|2022-03-08 14:43:20|27.07|23.77|27.1|23.8|27.11|23.81|27.03|23.73|0
1646750610000|2022-03-08 14:43:30|27.16|23.86|27.66|24.36|27.66|24.36|27.16|23.86|0
1646750620000|2022-03-08 14:43:40|27.69|24.39|27.72|24.42|27.79|24.49|27.69|24.39|0
1646750630000|2022-03-08 14:43:50|27.69|24.39|28.26|24.96|28.26|24.96|27.69|24.39|0
1646750640000|2022-03-08 14:44:00|28.18|24.88|28.05|24.75|28.18|24.88|28.05|24.75|0
1646750650000|2022-03-08 14:44:10|27.81|24.51|27.76|24.46|27.81|24.51|27.76|24.46|0
1646750660000|2022-03-08 14:44:20|27.72|24.42|27.73|24.43|27.81|24.51|27.72|24.42|0
1646750670000|2022-03-08 14:44:30|27.76|24.46|27.39|24.09|27.76|24.46|27.39|24.09|0
1646750680000|2022-03-08 14:44:40|27.18|23.88|27.67|24.37|27.67|24.37|27.18|23.88|0
1646750690000|2022-03-08 14:44:50|27.7|24.4|27.73|24.43|27.76|24.46|27.7|24.4|0
1646750700000|2022-03-08 14:45:00|27.72|24.42|27.51|24.21|27.72|24.42|27.51|24.21|0
1646750710000|2022-03-08 14:45:10|27.42|24.12|27.23|23.93|27.42|24.12|27.2|23.9|0
1646750720000|2022-03-08 14:45:20|27.26|23.96|27.17|23.87|27.29|23.99|27.04|23.74|0
1646750730000|2022-03-08 14:45:30|27.32|24.02|27.61|24.31|27.61|24.31|27.32|24.02|0
1646750740000|2022-03-08 14:45:40|27.95|24.65|28.15|24.85|28.24|24.94|27.95|24.65|0
1646750750000|2022-03-08 14:45:50|28.37|25.07|28.08|24.78|28.37|25.07|28.03|24.73|0
1646750760000|2022-03-08 14:46:00|27.89|24.59|27.81|24.51|27.89|24.59|27.81|24.51|0
1646750770000|2022-03-08 14:46:10|27.8|24.5|28.18|24.88|28.18|24.88|27.76|24.46|0
1646750780000|2022-03-08 14:46:20|28.11|24.81|28.18|24.88|28.18|24.88|28.11|24.81|0
1646750790000|2022-03-08 14:46:30|28.15|24.85|28.11|24.81|28.27|24.97|28.11|24.81|0
1646750800000|2022-03-08 14:46:40|28.15|24.85|28.4|25.1|28.47|25.17|28.15|24.85|0
1646750810000|2022-03-08 14:46:50|28.11|24.81|27.97|24.67|28.19|24.89|27.97|24.67|0
1646750820000|2022-03-08 14:47:00|28.08|24.78|27.56|24.26|28.08|24.78|27.56|24.26|0
1646750830000|2022-03-08 14:47:10|27.62|24.32|27.67|24.37|27.76|24.46|27.62|24.32|0
1646750840000|2022-03-08 14:47:20|27.64|24.34|27.57|24.27|27.67|24.37|27.57|24.27|0
1646750850000|2022-03-08 14:47:30|27.7|24.4|27.7|24.4|27.7|24.4|27.53|24.23|0
1646750860000|2022-03-08 14:47:40|27.61|24.31|27.49|24.19|27.61|24.31|27.42|24.12|0
1646750870000|2022-03-08 14:47:50|27.57|24.27|27.7|24.4|27.7|24.4|27.57|24.27|0
1646750880000|2022-03-08 14:48:00|27.51|24.21|27.86|24.56|27.86|24.56|27.51|24.21|0
1646750890000|2022-03-08 14:48:10|27.71|24.41|27.84|24.54|27.84|24.54|27.64|24.34|0
1646750900000|2022-03-08 14:48:20|27.79|24.49|28.11|24.81|28.16|24.86|27.79|24.49|0
1646750910000|2022-03-08 14:48:30|27.89|24.59|27.64|24.34|27.89|24.59|27.64|24.34|0
1646750920000|2022-03-08 14:48:40|27.73|24.43|27.76|24.46|27.86|24.56|27.73|24.43|0
1646750930000|2022-03-08 14:48:50|27.67|24.37|27.86|24.56|27.86|24.56|27.67|24.37|0
1646750940000|2022-03-08 14:49:00|27.92|24.62|27.79|24.49|27.92|24.62|27.64|24.34|0
1646750950000|2022-03-08 14:49:10|27.6|24.3|27.29|23.99|27.6|24.3|27.29|23.99|0
1646750960000|2022-03-08 14:49:20|27.13|23.83|27.35|24.05|27.35|24.05|27.13|23.83|0
1646750970000|2022-03-08 14:49:30|27.38|24.08|27.42|24.12|27.42|24.12|27.38|24.08|0
1646750980000|2022-03-08 14:49:40|27.45|24.15|27.13|23.83|27.45|24.15|27.13|23.83|0
1646750990000|2022-03-08 14:49:50|26.83|23.53|26.67|23.37|26.83|23.53|26.66|23.36|0
1646751000000|2022-03-08 14:50:00|26.73|23.43|26.61|23.31|26.83|23.53|26.61|23.31|0
1646751010000|2022-03-08 14:50:10|26.55|23.25|26.67|23.37|26.67|23.37|26.43|23.13|0
1646751020000|2022-03-08 14:50:20|26.64|23.34|26.52|23.22|26.64|23.34|26.49|23.19|0
1646751030000|2022-03-08 14:50:30|26.72|23.42|26.67|23.37|26.72|23.42|26.64|23.34|0
1646751040000|2022-03-08 14:50:40|26.52|23.22|26.18|22.88|26.52|23.22|26.18|22.88|0
1646751050000|2022-03-08 14:50:50|26.25|22.95|26.2|22.9|26.25|22.95|26.18|22.88|0
1646751060000|2022-03-08 14:51:00|26.32|23.02|26.64|23.34|26.64|23.34|26.32|23.02|0
1646751070000|2022-03-08 14:51:10|26.69|23.39|26.56|23.26|26.79|23.49|26.56|23.26|0
1646751080000|2022-03-08 14:51:20|26.43|23.13|26.23|22.93|26.43|23.13|26.2|22.9|0
1646751090000|2022-03-08 14:51:30|26.25|22.95|26.05|22.75|26.25|22.95|26.05|22.75|0
1646751100000|2022-03-08 14:51:40|26.03|22.73|26.21|22.91|26.21|22.91|26|22.7|0
1646751110000|2022-03-08 14:51:50|26.18|22.88|26.15|22.85|26.18|22.88|26.09|22.79|0
1646751120000|2022-03-08 14:52:00|26.21|22.91|26.86|23.56|26.86|23.56|26.21|22.91|0
1646751130000|2022-03-08 14:52:10|26.95|23.65|26.96|23.66|26.96|23.66|26.82|23.52|0
1646751140000|2022-03-08 14:52:20|26.95|23.65|27.43|24.13|27.43|24.13|26.95|23.65|0
1646751150000|2022-03-08 14:52:30|27.41|24.11|27.06|23.76|27.41|24.11|27.06|23.76|0
1646751160000|2022-03-08 14:52:40|26.82|23.52|26.73|23.43|26.82|23.52|26.64|23.34|0
1646751170000|2022-03-08 14:52:50|26.61|23.31|26.43|23.13|26.67|23.37|26.43|23.13|0
1646751180000|2022-03-08 14:53:00|26.18|22.88|26.49|23.19|26.49|23.19|26.18|22.88|0
1646751190000|2022-03-08 14:53:10|26.55|23.25|26.52|23.22|26.59|23.29|26.52|23.22|0
1646751200000|2022-03-08 14:53:20|26.5|23.2|26.4|23.1|26.5|23.2|26.4|23.1|0
1646751210000|2022-03-08 14:53:30|26.43|23.13|26.25|22.95|26.43|23.13|26.25|22.95|0
1646751220000|2022-03-08 14:53:40|26.47|23.17|26.19|22.89|26.47|23.17|26.19|22.89|0
1646751230000|2022-03-08 14:53:50|26.13|22.83|26.1|22.8|26.16|22.86|26.1|22.8|0
1646751240000|2022-03-08 14:54:00|26.13|22.83|26.04|22.74|26.19|22.89|26.03|22.73|0
1646751250000|2022-03-08 14:54:10|25.74|22.44|25.86|22.56|25.86|22.56|25.69|22.39|0
1646751260000|2022-03-08 14:54:20|25.83|22.53|25.74|22.44|25.83|22.53|25.72|22.42|0
1646751270000|2022-03-08 14:54:30|25.55|22.25|25.36|22.06|25.55|22.25|25.36|22.06|0
1646751280000|2022-03-08 14:54:40|25.51|22.21|25.58|22.28|25.58|22.28|25.51|22.21|0
1646751290000|2022-03-08 14:54:50|25.6|22.3|25.61|22.31|25.61|22.31|25.57|22.27|0
1646751300000|2022-03-08 14:55:00|25.69|22.39|25.83|22.53|25.83|22.53|25.6|22.3|0
1646751310000|2022-03-08 14:55:10|25.95|22.65|25.7|22.4|25.95|22.65|25.7|22.4|0
1646751320000|2022-03-08 14:55:20|25.94|22.64|25.77|22.47|25.94|22.64|25.77|22.47|0
1646751330000|2022-03-08 14:55:30|25.8|22.5|25.54|22.24|25.8|22.5|25.54|22.24|0
1646751340000|2022-03-08 14:55:40|25.42|22.12|25.51|22.21|25.51|22.21|25.42|22.12|0
1646751350000|2022-03-08 14:55:50|25.39|22.09|25.16|21.86|25.43|22.13|25.16|21.86|0
1646751360000|2022-03-08 14:56:00|25.08|21.78|25.24|21.94|25.26|21.96|25.08|21.78|0
1646751370000|2022-03-08 14:56:10|25.51|22.21|25.36|22.06|25.51|22.21|25.36|22.06|0
1646751380000|2022-03-08 14:56:20|25.39|22.09|25.3|22|25.39|22.09|25.2|21.9|0
1646751390000|2022-03-08 14:56:30|25.19|21.89|25.3|22|25.3|22|25.19|21.89|0
1646751400000|2022-03-08 14:56:40|25.27|21.97|25.16|21.86|25.27|21.97|25.08|21.78|0
1646751410000|2022-03-08 14:56:50|25.24|21.94|25.36|22.06|25.39|22.09|25.24|21.94|0
1646751420000|2022-03-08 14:57:00|25.27|21.97|25.24|21.94|25.49|22.19|25.24|21.94|0
1646751430000|2022-03-08 14:57:10|25.33|22.03|25.16|21.86|25.33|22.03|25.16|21.86|0
1646751440000|2022-03-08 14:57:20|25.1|21.8|25.24|21.94|25.27|21.97|25.1|21.8|0
1646751450000|2022-03-08 14:57:30|25.42|22.12|25.6|22.3|25.6|22.3|25.36|22.06|0
1646751460000|2022-03-08 14:57:40|25.7|22.4|25.61|22.31|25.71|22.41|25.61|22.31|0
1646751470000|2022-03-08 14:57:50|25.54|22.24|25.42|22.12|25.54|22.24|25.39|22.09|0
1646751480000|2022-03-08 14:58:00|25.65|22.35|25.86|22.56|25.86|22.56|25.65|22.35|0
1646751490000|2022-03-08 14:58:10|25.74|22.44|25.83|22.53|25.83|22.53|25.74|22.44|0
1646751500000|2022-03-08 14:58:20|25.7|22.4|25.51|22.21|25.7|22.4|25.51|22.21|0
1646751510000|2022-03-08 14:58:30|25.39|22.09|25.51|22.21|25.51|22.21|25.39|22.09|0
1646751520000|2022-03-08 14:58:40|25.43|22.13|25.63|22.33|25.63|22.33|25.43|22.13|0
1646751530000|2022-03-08 14:58:50|25.62|22.32|25.62|22.32|25.62|22.32|25.45|22.15|0
1646751540000|2022-03-08 14:59:00|25.68|22.38|25.73|22.43|25.74|22.44|25.65|22.35|0
1646751550000|2022-03-08 14:59:10|25.62|22.32|25.7|22.4|25.7|22.4|25.51|22.21|0
1646751560000|2022-03-08 14:59:20|25.57|22.27|25.6|22.3|25.65|22.35|25.57|22.27|0
1646751570000|2022-03-08 14:59:30|25.61|22.31|25.67|22.37|25.67|22.37|25.61|22.31|0
1646751580000|2022-03-08 14:59:40|25.45|22.15|25.45|22.15|25.49|22.19|25.4|22.1|0
1646751590000|2022-03-08 14:59:50|25.57|22.27|25.71|22.41|25.71|22.41|25.57|22.27|0
1646751600000|2022-03-08 15:00:00|25.34|22.04|25.11|21.81|25.42|22.12|25.11|21.81|0
1646751610000|2022-03-08 15:00:10|25.15|21.85|25.01|21.71|25.15|21.85|25.01|21.71|0
1646751620000|2022-03-08 15:00:20|24.81|21.51|24.46|21.16|24.81|21.51|24.46|21.16|0
1646751630000|2022-03-08 15:00:30|24.61|21.31|24.84|21.54|24.95|21.65|24.61|21.31|0
1646751640000|2022-03-08 15:00:40|24.78|21.48|26.16|22.86|26.18|22.88|24.78|21.48|0
1646751650000|2022-03-08 15:00:50|26.01|22.71|25.92|22.62|26.01|22.71|25.92|22.62|0
1646751660000|2022-03-08 15:01:00|25.89|22.59|26.04|22.74|26.04|22.74|25.89|22.59|0
1646751670000|2022-03-08 15:01:10|25.86|22.56|25.95|22.65|26.03|22.73|25.86|22.56|0
1646751680000|2022-03-08 15:01:20|26|22.7|25.92|22.62|26.09|22.79|25.92|22.62|0
1646751690000|2022-03-08 15:01:30|25.84|22.54|25.69|22.39|25.84|22.54|25.69|22.39|0
1646751700000|2022-03-08 15:01:40|25.81|22.51|25.54|22.24|25.81|22.51|25.54|22.24|0
1646751710000|2022-03-08 15:01:50|25.63|22.33|25.69|22.39|25.78|22.48|25.63|22.33|0
1646751720000|2022-03-08 15:02:00|25.72|22.42|25.42|22.12|25.72|22.42|25.42|22.12|0
1646751730000|2022-03-08 15:02:10|25.4|22.1|25.22|21.92|25.4|22.1|25.22|21.92|0
1646751740000|2022-03-08 15:02:20|25.16|21.86|25.11|21.81|25.16|21.86|25.09|21.79|0
1646751750000|2022-03-08 15:02:30|25.16|21.86|25.08|21.78|25.16|21.86|25.08|21.78|0
1646751760000|2022-03-08 15:02:40|24.93|21.63|24.79|21.49|24.93|21.63|24.79|21.49|0
1646751770000|2022-03-08 15:02:50|24.78|21.48|24.91|21.61|24.91|21.61|24.78|21.48|0
1646751780000|2022-03-08 15:03:00|24.99|21.69|25.16|21.86|25.16|21.86|24.99|21.69|0
1646751790000|2022-03-08 15:03:10|25.11|21.81|25.02|21.72|25.11|21.81|25.02|21.72|0
1646751800000|2022-03-08 15:03:20|24.99|21.69|24.91|21.61|25.02|21.72|24.91|21.61|0
1646751810000|2022-03-08 15:03:30|25.06|21.76|24.99|21.69|25.09|21.79|24.95|21.65|0
1646751820000|2022-03-08 15:03:40|24.96|21.66|24.71|21.41|24.96|21.66|24.71|21.41|0
1646751830000|2022-03-08 15:03:50|24.73|21.43|24.65|21.35|24.73|21.43|24.65|21.35|0
1646751840000|2022-03-08 15:04:00|24.73|21.43|24.71|21.41|24.73|21.43|24.71|21.41|0
1646751850000|2022-03-08 15:04:10|24.73|21.43|24.62|21.32|24.73|21.43|24.62|21.32|0
1646751860000|2022-03-08 15:04:20|24.68|21.38|24.71|21.41|24.71|21.41|24.62|21.32|0
1646751870000|2022-03-08 15:04:30|24.68|21.38|24.82|21.52|24.82|21.52|24.56|21.26|0
1646751880000|2022-03-08 15:04:40|24.88|21.58|24.82|21.52|24.9|21.6|24.82|21.52|0
1646751890000|2022-03-08 15:04:50|24.93|21.63|24.79|21.49|24.93|21.63|24.73|21.43|0
1646751900000|2022-03-08 15:05:00|24.73|21.43|24.69|21.39|24.76|21.46|24.69|21.39|0
1646751910000|2022-03-08 15:05:10|24.68|21.38|24.82|21.52|24.82|21.52|24.68|21.38|0
1646751920000|2022-03-08 15:05:20|24.76|21.46|25.42|22.12|25.42|22.12|24.76|21.46|0
1646751930000|2022-03-08 15:05:30|25.21|21.91|25.04|21.74|25.21|21.91|25.04|21.74|0
1646751940000|2022-03-08 15:05:40|25.1|21.8|24.94|21.64|25.1|21.8|24.94|21.64|0
1646751950000|2022-03-08 15:05:50|24.93|21.63|25.21|21.91|25.21|21.91|24.93|21.63|0
1646751960000|2022-03-08 15:06:00|25.13|21.83|24.87|21.57|25.13|21.83|24.87|21.57|0
1646751970000|2022-03-08 15:06:10|25.04|21.74|24.84|21.54|25.05|21.75|24.84|21.54|0
1646751980000|2022-03-08 15:06:20|24.81|21.51|24.81|21.51|24.95|21.65|24.81|21.51|0
1646751990000|2022-03-08 15:06:30|24.84|21.54|24.73|21.43|24.84|21.54|24.73|21.43|0
1646752000000|2022-03-08 15:06:40|24.7|21.4|24.73|21.43|24.78|21.48|24.7|21.4|0
1646752010000|2022-03-08 15:06:50|24.78|21.48|24.56|21.26|24.78|21.48|24.53|21.23|0
1646752020000|2022-03-08 15:07:00|24.59|21.29|24.47|21.17|24.59|21.29|24.47|21.17|0
1646752030000|2022-03-08 15:07:10|24.53|21.23|24.45|21.15|24.61|21.31|24.45|21.15|0
1646752040000|2022-03-08 15:07:20|24.5|21.2|24.42|21.12|24.5|21.2|24.42|21.12|0
1646752050000|2022-03-08 15:07:30|24.5|21.2|24.5|21.2|24.5|21.2|24.47|21.17|0
1646752060000|2022-03-08 15:07:40|24.44|21.14|24.39|21.09|24.44|21.14|24.33|21.03|0
1646752070000|2022-03-08 15:07:50|24.5|21.2|24.46|21.16|24.5|21.2|24.46|21.16|0
1646752080000|2022-03-08 15:08:00|24.42|21.12|24.3|21|24.42|21.12|24.3|21|0
1646752090000|2022-03-08 15:08:10|24.25|20.95|24.32|21.02|24.32|21.02|24.22|20.92|0
1646752100000|2022-03-08 15:08:20|24.3|21|24.42|21.12|24.42|21.12|24.23|20.93|0
1646752110000|2022-03-08 15:08:30|24.5|21.2|24.53|21.23|24.53|21.23|24.47|21.17|0
1646752120000|2022-03-08 15:08:40|24.39|21.09|24.25|20.95|24.39|21.09|24.25|20.95|0
1646752130000|2022-03-08 15:08:50|24.3|21|24.47|21.17|24.47|21.17|24.3|21|0
1646752140000|2022-03-08 15:09:00|24.5|21.2|24.35|21.05|24.53|21.23|24.33|21.03|0
1646752150000|2022-03-08 15:09:10|24.3|21|24.3|21|24.36|21.06|24.28|20.98|0
1646752160000|2022-03-08 15:09:20|24.28|20.98|24.59|21.29|24.59|21.29|24.28|20.98|0
1646752170000|2022-03-08 15:09:30|24.56|21.26|24.22|20.92|24.56|21.26|24.22|20.92|0
1646752180000|2022-03-08 15:09:40|24.28|20.98|24.3|21|24.42|21.12|24.25|20.95|0
1646752190000|2022-03-08 15:09:50|24.36|21.06|24.28|20.98|24.39|21.09|24.28|20.98|0
1646752200000|2022-03-08 15:10:00|24.25|20.95|24.33|21.03|24.33|21.03|24.14|20.84|0
1646752210000|2022-03-08 15:10:10|24.42|21.12|24.53|21.23|24.53|21.23|24.42|21.12|0
1646752220000|2022-03-08 15:10:20|24.56|21.26|24.42|21.12|24.56|21.26|24.42|21.12|0
1646752230000|2022-03-08 15:10:30|24.39|21.09|24.21|20.91|24.39|21.09|24.21|20.91|0
1646752240000|2022-03-08 15:10:40|24.14|20.84|24.53|21.23|24.58|21.28|24.14|20.84|0
1646752250000|2022-03-08 15:10:50|24.61|21.31|24.61|21.31|24.61|21.31|24.43|21.13|0
1646752260000|2022-03-08 15:11:00|24.57|21.27|24.84|21.54|24.84|21.54|24.57|21.27|0
1646752270000|2022-03-08 15:11:10|24.75|21.45|24.67|21.37|24.75|21.45|24.67|21.37|0
1646752280000|2022-03-08 15:11:20|24.56|21.26|24.44|21.14|24.56|21.26|24.42|21.12|0
1646752290000|2022-03-08 15:11:30|24.39|21.09|24.53|21.23|24.54|21.24|24.39|21.09|0
1646752300000|2022-03-08 15:11:40|24.58|21.28|24.73|21.43|24.73|21.43|24.58|21.28|0
1646752310000|2022-03-08 15:11:50|24.84|21.54|24.75|21.45|24.84|21.54|24.7|21.4|0
1646752320000|2022-03-08 15:12:00|24.78|21.48|24.73|21.43|24.81|21.51|24.61|21.31|0
1646752330000|2022-03-08 15:12:10|24.84|21.54|24.9|21.6|24.98|21.68|24.84|21.54|0
1646752340000|2022-03-08 15:12:20|24.98|21.68|25.04|21.74|25.04|21.74|24.98|21.68|0
1646752350000|2022-03-08 15:12:30|25.07|21.77|25.11|21.81|25.24|21.94|25.07|21.77|0
1646752360000|2022-03-08 15:12:40|25.12|21.82|25.04|21.74|25.12|21.82|25.01|21.71|0
1646752370000|2022-03-08 15:12:50|24.95|21.65|24.84|21.54|24.95|21.65|24.81|21.51|0
1646752380000|2022-03-08 15:13:00|24.85|21.55|24.73|21.43|24.85|21.55|24.73|21.43|0
1646752390000|2022-03-08 15:13:10|24.81|21.51|24.78|21.48|24.81|21.51|24.7|21.4|0
1646752400000|2022-03-08 15:13:20|24.81|21.51|24.87|21.57|24.87|21.57|24.81|21.51|0
1646752410000|2022-03-08 15:13:30|24.98|21.68|25.1|21.8|25.1|21.8|24.98|21.68|0
1646752420000|2022-03-08 15:13:40|25.12|21.82|24.87|21.57|25.12|21.82|24.87|21.57|0
1646752430000|2022-03-08 15:13:50|24.92|21.62|24.98|21.68|24.98|21.68|24.9|21.6|0
1646752440000|2022-03-08 15:14:00|24.84|21.54|24.78|21.48|24.84|21.54|24.7|21.4|0
1646752450000|2022-03-08 15:14:10|24.9|21.6|24.98|21.68|24.98|21.68|24.9|21.6|0
1646752460000|2022-03-08 15:14:20|25.01|21.71|25.18|21.88|25.21|21.91|24.94|21.64|0
1646752470000|2022-03-08 15:14:30|25.21|21.91|25.15|21.85|25.21|21.91|25.11|21.81|0
1646752480000|2022-03-08 15:14:40|25.21|21.91|25.12|21.82|25.24|21.94|25.12|21.82|0
1646752490000|2022-03-08 15:14:50|25.07|21.77|25.07|21.77|25.18|21.88|25.07|21.77|0
1646752500000|2022-03-08 15:15:00|25.08|21.78|25.35|22.05|25.35|22.05|25.04|21.74|0
1646752510000|2022-03-08 15:15:10|25.34|22.04|25.24|21.94|25.44|22.14|25.24|21.94|0
1646752520000|2022-03-08 15:15:20|25.3|22|25.47|22.17|25.47|22.17|25.3|22|0
1646752530000|2022-03-08 15:15:30|25.38|22.08|25.3|22|25.38|22.08|25.3|22|0
1646752540000|2022-03-08 15:15:40|25.38|22.08|25.76|22.46|25.76|22.46|25.38|22.08|0
1646752550000|2022-03-08 15:15:50|25.82|22.52|25.91|22.61|25.97|22.67|25.82|22.52|0
1646752560000|2022-03-08 15:16:00|25.94|22.64|26.15|22.85|26.15|22.85|25.94|22.64|0
1646752570000|2022-03-08 15:16:10|26.06|22.76|26.5|23.2|26.5|23.2|26.06|22.76|0
1646752580000|2022-03-08 15:16:20|26.55|23.25|26.47|23.17|26.55|23.25|26.44|23.14|0
1646752590000|2022-03-08 15:16:30|26.56|23.26|26.64|23.34|26.71|23.41|26.56|23.26|0
1646752600000|2022-03-08 15:16:40|26.56|23.26|26.44|23.14|26.59|23.29|26.44|23.14|0
1646752610000|2022-03-08 15:16:50|26.47|23.17|26.38|23.08|26.59|23.29|26.38|23.08|0
1646752620000|2022-03-08 15:17:00|26.41|23.11|26.35|23.05|26.41|23.11|26.29|22.99|0
1646752630000|2022-03-08 15:17:10|26.19|22.89|26.32|23.02|26.32|23.02|26.19|22.89|0
1646752640000|2022-03-08 15:17:20|26.38|23.08|26.56|23.26|26.56|23.26|26.38|23.08|0
1646752650000|2022-03-08 15:17:30|26.47|23.17|26.56|23.26|26.56|23.26|26.47|23.17|0
1646752660000|2022-03-08 15:17:40|26.59|23.29|26.49|23.19|26.59|23.29|26.49|23.19|0
1646752670000|2022-03-08 15:17:50|26.46|23.16|26.65|23.35|26.67|23.37|26.38|23.08|0
1646752680000|2022-03-08 15:18:00|26.64|23.34|26.06|22.76|26.64|23.34|26.06|22.76|0
1646752690000|2022-03-08 15:18:10|26.17|22.87|26.06|22.76|26.17|22.87|26.06|22.76|0
1646752700000|2022-03-08 15:18:20|26.03|22.73|26|22.7|26.03|22.73|25.7|22.4|0
1646752710000|2022-03-08 15:18:30|26.06|22.76|26.35|23.05|26.35|23.05|26.06|22.76|0
1646752720000|2022-03-08 15:18:40|26.34|23.04|26.23|22.93|26.34|23.04|26.2|22.9|0
1646752730000|2022-03-08 15:18:50|26.5|23.2|26.32|23.02|26.5|23.2|26.23|22.93|0
1646752740000|2022-03-08 15:19:00|26.41|23.11|26.9|23.6|26.9|23.6|26.41|23.11|0
1646752750000|2022-03-08 15:19:10|27.23|23.93|27.42|24.12|27.73|24.43|27.23|23.93|0
1646752760000|2022-03-08 15:19:20|27.2|23.9|27.39|24.09|27.39|24.09|27.2|23.9|0
1646752770000|2022-03-08 15:19:30|27.42|24.12|27.6|24.3|27.6|24.3|27.42|24.12|0
1646752780000|2022-03-08 15:19:40|27.51|24.21|27.6|24.3|27.6|24.3|27.39|24.09|0
1646752790000|2022-03-08 15:19:50|27.66|24.36|27.79|24.49|27.79|24.49|27.57|24.27|0
1646752800000|2022-03-08 15:20:00|27.73|24.43|27.85|24.55|28.13|24.83|27.73|24.43|0
1646752810000|2022-03-08 15:20:10|28.07|24.77|27.95|24.65|28.07|24.77|27.88|24.58|0
1646752820000|2022-03-08 15:20:20|27.91|24.61|27.95|24.65|27.95|24.65|27.79|24.49|0
1646752830000|2022-03-08 15:20:30|27.85|24.55|27.91|24.61|27.91|24.61|27.82|24.52|0
1646752840000|2022-03-08 15:20:40|27.68|24.38|27.6|24.3|27.68|24.38|27.57|24.27|0
1646752850000|2022-03-08 15:20:50|27.74|24.44|27.76|24.46|27.79|24.49|27.74|24.44|0
1646752860000|2022-03-08 15:21:00|27.65|24.35|27.63|24.33|27.73|24.43|27.63|24.33|0
1646752870000|2022-03-08 15:21:10|27.48|24.18|27.6|24.3|27.6|24.3|27.48|24.18|0
1646752880000|2022-03-08 15:21:20|27.57|24.27|27.2|23.9|27.57|24.27|27.2|23.9|0
1646752890000|2022-03-08 15:21:30|27.11|23.81|27.17|23.87|27.17|23.87|27.08|23.78|0
1646752900000|2022-03-08 15:21:40|27.05|23.75|26.92|23.62|27.05|23.75|26.86|23.56|0
1646752910000|2022-03-08 15:21:50|26.94|23.64|26.85|23.55|26.94|23.64|26.82|23.52|0
1646752920000|2022-03-08 15:22:00|26.8|23.5|27.23|23.93|27.23|23.93|26.8|23.5|0
1646752930000|2022-03-08 15:22:10|27.05|23.75|26.85|23.55|27.05|23.75|26.77|23.47|0
1646752940000|2022-03-08 15:22:20|26.86|23.56|26.89|23.59|27.02|23.72|26.86|23.56|0
1646752950000|2022-03-08 15:22:30|27.05|23.75|27.08|23.78|27.11|23.81|27.05|23.75|0
1646752960000|2022-03-08 15:22:40|27.02|23.72|26.83|23.53|27.02|23.72|26.83|23.53|0
1646752970000|2022-03-08 15:22:50|26.89|23.59|27.02|23.72|27.02|23.72|26.73|23.43|0
1646752980000|2022-03-08 15:23:00|26.96|23.66|27.32|24.02|27.32|24.02|26.96|23.66|0
1646752990000|2022-03-08 15:23:10|27.05|23.75|26.92|23.62|27.05|23.75|26.92|23.62|0
1646753000000|2022-03-08 15:23:20|26.86|23.56|26.74|23.44|26.86|23.56|26.74|23.44|0
1646753010000|2022-03-08 15:23:30|27|23.7|27.26|23.96|27.26|23.96|26.92|23.62|0
1646753020000|2022-03-08 15:23:40|27.23|23.93|27.08|23.78|27.23|23.93|26.99|23.69|0
1646753030000|2022-03-08 15:23:50|27.05|23.75|27.14|23.84|27.14|23.84|26.89|23.59|0
1646753040000|2022-03-08 15:24:00|27.2|23.9|27.08|23.78|27.2|23.9|27.08|23.78|0
1646753050000|2022-03-08 15:24:10|27.05|23.75|26.89|23.59|27.11|23.81|26.89|23.59|0
1646753060000|2022-03-08 15:24:20|26.77|23.47|26.38|23.08|26.77|23.47|26.38|23.08|0
1646753070000|2022-03-08 15:24:30|26.35|23.05|26.29|22.99|26.41|23.11|26.29|22.99|0
1646753080000|2022-03-08 15:24:40|26.2|22.9|26.2|22.9|26.23|22.93|26.17|22.87|0
1646753090000|2022-03-08 15:24:50|26.23|22.93|25.94|22.64|26.23|22.93|25.94|22.64|0
1646753100000|2022-03-08 15:25:00|25.92|22.62|25.76|22.46|25.92|22.62|25.64|22.34|0
1646753110000|2022-03-08 15:25:10|25.7|22.4|25.79|22.49|25.79|22.49|25.67|22.37|0
1646753120000|2022-03-08 15:25:20|25.76|22.46|25.53|22.23|25.76|22.46|25.53|22.23|0
1646753130000|2022-03-08 15:25:30|25.69|22.39|25.67|22.37|25.73|22.43|25.67|22.37|0
1646753140000|2022-03-08 15:25:40|25.6|22.3|25.47|22.17|25.6|22.3|25.47|22.17|0
1646753150000|2022-03-08 15:25:50|25.53|22.23|25.53|22.23|25.55|22.25|25.53|22.23|0
1646753160000|2022-03-08 15:26:00|25.64|22.34|25.54|22.24|25.69|22.39|25.54|22.24|0
1646753170000|2022-03-08 15:26:10|25.53|22.23|25.47|22.17|25.55|22.25|25.35|22.05|0
1646753180000|2022-03-08 15:26:20|25.5|22.2|25.55|22.25|25.64|22.34|25.5|22.2|0
1646753190000|2022-03-08 15:26:30|25.45|22.15|25.47|22.17|25.53|22.23|25.44|22.14|0
1646753200000|2022-03-08 15:26:40|25.45|22.15|25.44|22.14|25.5|22.2|25.44|22.14|0
1646753210000|2022-03-08 15:26:50|25.35|22.05|25.35|22.05|25.35|22.05|25.21|21.91|0
1646753220000|2022-03-08 15:27:00|25.32|22.02|25.32|22.02|25.38|22.08|25.32|22.02|0
1646753230000|2022-03-08 15:27:10|25.5|22.2|25.5|22.2|25.51|22.21|25.5|22.2|0
1646753240000|2022-03-08 15:27:20|25.64|22.34|25.45|22.15|25.64|22.34|25.45|22.15|0
1646753250000|2022-03-08 15:27:30|25.44|22.14|25.21|21.91|25.44|22.14|25.18|21.88|0
1646753260000|2022-03-08 15:27:40|25.29|21.99|25.5|22.2|25.5|22.2|25.29|21.99|0
1646753270000|2022-03-08 15:27:50|25.38|22.08|25.22|21.92|25.38|22.08|25.15|21.85|0
1646753280000|2022-03-08 15:28:00|25.21|21.91|25.18|21.88|25.21|21.91|25.06|21.76|0
1646753290000|2022-03-08 15:28:10|25.12|21.82|25.11|21.81|25.18|21.88|25.11|21.81|0
1646753300000|2022-03-08 15:28:20|25.06|21.76|25.16|21.86|25.16|21.86|25.06|21.76|0
1646753310000|2022-03-08 15:28:30|25.03|21.73|25.25|21.95|25.25|21.95|25.03|21.73|0
1646753320000|2022-03-08 15:28:40|25.35|22.05|25.41|22.11|25.45|22.15|25.32|22.02|0
1646753330000|2022-03-08 15:28:50|25.44|22.14|25.36|22.06|25.47|22.17|25.36|22.06|0
1646753340000|2022-03-08 15:29:00|25.35|22.05|25.58|22.28|25.58|22.28|25.35|22.05|0
1646753350000|2022-03-08 15:29:10|25.61|22.31|25.29|21.99|25.61|22.31|25.23|21.93|0
1646753360000|2022-03-08 15:29:20|25.25|21.95|25.55|22.25|25.55|22.25|25.25|21.95|0
1646753370000|2022-03-08 15:29:30|25.52|22.22|25.35|22.05|25.52|22.22|25.35|22.05|0
1646753380000|2022-03-08 15:29:40|25.22|21.92|25.15|21.85|25.29|21.99|25.15|21.85|0
1646753390000|2022-03-08 15:29:50|25.09|21.79|24.78|21.48|25.09|21.79|24.78|21.48|0
1646753400000|2022-03-08 15:30:00|24.73|21.43|24.89|21.59|24.89|21.59|24.61|21.31|0
1646753410000|2022-03-08 15:30:10|25.03|21.73|25.26|21.96|25.26|21.96|24.98|21.68|0
1646753420000|2022-03-08 15:30:20|25.41|22.11|25.79|22.49|25.79|22.49|25.41|22.11|0
1646753430000|2022-03-08 15:30:30|25.73|22.43|25.42|22.12|25.73|22.43|25.42|22.12|0
1646753440000|2022-03-08 15:30:40|25.38|22.08|25.26|21.96|25.38|22.08|25.26|21.96|0
1646753450000|2022-03-08 15:30:50|25.32|22.02|25.54|22.24|25.54|22.24|25.32|22.02|0
1646753460000|2022-03-08 15:31:00|25.82|22.52|25.7|22.4|25.82|22.52|25.7|22.4|0
1646753470000|2022-03-08 15:31:10|25.63|22.33|25.42|22.12|25.63|22.33|25.42|22.12|0
1646753480000|2022-03-08 15:31:20|25.39|22.09|25.21|21.91|25.39|22.09|25.21|21.91|0
1646753490000|2022-03-08 15:31:30|25.23|21.93|25.26|21.96|25.44|22.14|25.23|21.93|0
1646753500000|2022-03-08 15:31:40|25.36|22.06|25.38|22.08|25.38|22.08|25.26|21.96|0
1646753510000|2022-03-08 15:31:50|25.35|22.05|25.25|21.95|25.35|22.05|25.25|21.95|0
1646753520000|2022-03-08 15:32:00|25.18|21.88|25.02|21.72|25.21|21.91|25.02|21.72|0
1646753530000|2022-03-08 15:32:10|24.96|21.66|24.85|21.55|24.96|21.66|24.75|21.45|0
1646753540000|2022-03-08 15:32:20|24.68|21.38|24.66|21.36|24.78|21.48|24.66|21.36|0
1646753550000|2022-03-08 15:32:30|24.72|21.42|24.58|21.28|24.72|21.42|24.58|21.28|0
1646753560000|2022-03-08 15:32:40|24.52|21.22|24.52|21.22|24.52|21.22|24.49|21.19|0
1646753570000|2022-03-08 15:32:50|24.47|21.17|24.44|21.14|24.47|21.17|24.33|21.03|0
1646753580000|2022-03-08 15:33:00|24.47|21.17|24.28|20.98|24.48|21.18|24.28|20.98|0
1646753590000|2022-03-08 15:33:10|24.35|21.05|24.47|21.17|24.47|21.17|24.35|21.05|0
1646753600000|2022-03-08 15:33:20|24.26|20.96|24.3|21|24.3|21|24.26|20.96|0
1646753610000|2022-03-08 15:33:30|24.37|21.07|24.44|21.14|24.44|21.14|24.37|21.07|0
1646753620000|2022-03-08 15:33:40|24.41|21.11|24.3|21|24.41|21.11|24.3|21|0
1646753630000|2022-03-08 15:33:50|24.21|20.91|24.14|20.84|24.21|20.91|24.08|20.78|0
1646753640000|2022-03-08 15:34:00|24.19|20.89|24.16|20.86|24.3|21|24.1|20.8|0
1646753650000|2022-03-08 15:34:10|24.23|20.93|23.96|20.66|24.23|20.93|23.91|20.61|0
1646753660000|2022-03-08 15:34:20|24.02|20.72|23.96|20.66|24.02|20.72|23.94|20.64|0
1646753670000|2022-03-08 15:34:30|23.83|20.53|23.72|20.42|23.83|20.53|23.72|20.42|0
1646753680000|2022-03-08 15:34:40|23.73|20.43|23.85|20.55|23.85|20.55|23.73|20.43|0
1646753690000|2022-03-08 15:34:50|23.83|20.53|23.98|20.68|23.98|20.68|23.83|20.53|0
1646753700000|2022-03-08 15:35:00|23.88|20.58|24.33|21.03|24.33|21.03|23.88|20.58|0
1646753710000|2022-03-08 15:35:10|24.27|20.97|23.99|20.69|24.27|20.97|23.99|20.69|0
1646753720000|2022-03-08 15:35:20|23.94|20.64|24.05|20.75|24.05|20.75|23.88|20.58|0
1646753730000|2022-03-08 15:35:30|23.96|20.66|23.83|20.53|23.96|20.66|23.83|20.53|0
1646753740000|2022-03-08 15:35:40|23.88|20.58|23.91|20.61|23.94|20.64|23.88|20.58|0
1646753750000|2022-03-08 15:35:50|23.94|20.64|24.19|20.89|24.19|20.89|23.94|20.64|0
1646753760000|2022-03-08 15:36:00|24.39|21.09|24.39|21.09|24.72|21.42|24.39|21.09|0
1646753770000|2022-03-08 15:36:10|24.44|21.14|24.44|21.14|24.55|21.25|24.44|21.14|0
1646753780000|2022-03-08 15:36:20|24.58|21.28|24.46|21.16|24.58|21.28|24.44|21.14|0
1646753790000|2022-03-08 15:36:30|24.42|21.12|24.35|21.05|24.42|21.12|24.35|21.05|0
1646753800000|2022-03-08 15:36:40|24.51|21.21|24.53|21.23|24.53|21.23|24.41|21.11|0
1646753810000|2022-03-08 15:36:50|24.44|21.14|24.69|21.39|24.69|21.39|24.44|21.14|0
1646753820000|2022-03-08 15:37:00|24.75|21.45|24.72|21.42|24.75|21.45|24.66|21.36|0
1646753830000|2022-03-08 15:37:10|24.75|21.45|24.63|21.33|24.75|21.45|24.63|21.33|0
1646753840000|2022-03-08 15:37:20|24.58|21.28|24.72|21.42|24.79|21.49|24.58|21.28|0
1646753850000|2022-03-08 15:37:30|24.66|21.36|24.65|21.35|24.75|21.45|24.65|21.35|0
1646753860000|2022-03-08 15:37:40|24.55|21.25|24.41|21.11|24.61|21.31|24.41|21.11|0
1646753870000|2022-03-08 15:37:50|24.27|20.97|24.44|21.14|24.44|21.14|24.27|20.97|0
1646753880000|2022-03-08 15:38:00|24.49|21.19|24.52|21.22|24.66|21.36|24.49|21.19|0
1646753890000|2022-03-08 15:38:10|24.6|21.3|24.58|21.28|24.6|21.3|24.53|21.23|0
1646753900000|2022-03-08 15:38:20|24.53|21.23|24.45|21.15|24.58|21.28|24.45|21.15|0
1646753910000|2022-03-08 15:38:30|24.46|21.16|24.3|21|24.46|21.16|24.3|21|0
1646753920000|2022-03-08 15:38:40|24.18|20.88|24.21|20.91|24.3|21|24.18|20.88|0
1646753930000|2022-03-08 15:38:50|24.13|20.83|24.18|20.88|24.21|20.91|24.13|20.83|0
1646753940000|2022-03-08 15:39:00|24.05|20.75|24.13|20.83|24.16|20.86|24.02|20.72|0
1646753950000|2022-03-08 15:39:10|24.07|20.77|23.99|20.69|24.14|20.84|23.99|20.69|0
1646753960000|2022-03-08 15:39:20|23.98|20.68|23.88|20.58|23.98|20.68|23.88|20.58|0
1646753970000|2022-03-08 15:39:30|23.91|20.61|23.85|20.55|23.91|20.61|23.84|20.54|0
1646753980000|2022-03-08 15:39:40|23.96|20.66|24.05|20.75|24.07|20.77|23.96|20.66|0
1646753990000|2022-03-08 15:39:50|24.02|20.72|24.24|20.94|24.24|20.94|23.96|20.66|0
1646754000000|2022-03-08 15:40:00|24.46|21.16|24.21|20.91|24.52|21.22|24.21|20.91|0
1646754010000|2022-03-08 15:40:10|24.27|20.97|24.56|21.26|24.56|21.26|24.27|20.97|0
1646754020000|2022-03-08 15:40:20|24.55|21.25|24.94|21.64|24.94|21.64|24.55|21.25|0
1646754030000|2022-03-08 15:40:30|25.07|21.77|25.06|21.76|25.09|21.79|24.94|21.64|0
1646754040000|2022-03-08 15:40:40|24.86|21.56|25|21.7|25.03|21.73|24.86|21.56|0
1646754050000|2022-03-08 15:40:50|24.96|21.66|25.03|21.73|25.1|21.8|24.96|21.66|0
1646754060000|2022-03-08 15:41:00|25|21.7|25.09|21.79|25.12|21.82|24.93|21.63|0
1646754070000|2022-03-08 15:41:10|25.12|21.82|25.03|21.73|25.12|21.82|25.03|21.73|0
1646754080000|2022-03-08 15:41:20|24.97|21.67|25|21.7|25.07|21.77|24.92|21.62|0
1646754090000|2022-03-08 15:41:30|24.94|21.64|24.94|21.64|24.94|21.64|24.86|21.56|0
1646754100000|2022-03-08 15:41:40|24.92|21.62|24.89|21.59|25.03|21.73|24.89|21.59|0
1646754110000|2022-03-08 15:41:50|24.97|21.67|25.29|21.99|25.29|21.99|24.97|21.67|0
1646754120000|2022-03-08 15:42:00|25.3|22|25.26|21.96|25.4|22.1|25.26|21.96|0
1646754130000|2022-03-08 15:42:10|25.38|22.08|25.2|21.9|25.38|22.08|25.2|21.9|0
1646754140000|2022-03-08 15:42:20|25.23|21.93|25|21.7|25.26|21.96|25|21.7|0
1646754150000|2022-03-08 15:42:30|24.94|21.64|24.92|21.62|25.01|21.71|24.92|21.62|0
1646754160000|2022-03-08 15:42:40|25.01|21.71|25.06|21.76|25.06|21.76|25|21.7|0
1646754170000|2022-03-08 15:42:50|25|21.7|25|21.7|25.09|21.79|25|21.7|0
1646754180000|2022-03-08 15:43:00|25.12|21.82|25.12|21.82|25.12|21.82|25|21.7|0
1646754190000|2022-03-08 15:43:10|25.17|21.87|25.03|21.73|25.17|21.87|25.03|21.73|0
1646754200000|2022-03-08 15:43:20|25.06|21.76|25.12|21.82|25.12|21.82|25.06|21.76|0
1646754210000|2022-03-08 15:43:30|24.97|21.67|25.12|21.82|25.12|21.82|24.92|21.62|0
1646754220000|2022-03-08 15:43:40|25.14|21.84|25.12|21.82|25.2|21.9|25.06|21.76|0
1646754230000|2022-03-08 15:43:50|25.09|21.79|25.06|21.76|25.09|21.79|25.03|21.73|0
1646754240000|2022-03-08 15:44:00|25.03|21.73|24.89|21.59|25.03|21.73|24.89|21.59|0
1646754250000|2022-03-08 15:44:10|24.86|21.56|24.94|21.64|24.94|21.64|24.83|21.53|0
1646754260000|2022-03-08 15:44:20|25|21.7|25.23|21.93|25.23|21.93|25|21.7|0
1646754270000|2022-03-08 15:44:30|25.2|21.9|25.24|21.94|25.32|22.02|25.2|21.9|0
1646754280000|2022-03-08 15:44:40|25.2|21.9|25.55|22.25|25.55|22.25|25.2|21.9|0
1646754290000|2022-03-08 15:44:50|25.37|22.07|25.32|22.02|25.43|22.13|25.3|22|0
1646754300000|2022-03-08 15:45:00|25.46|22.16|25.27|21.97|25.46|22.16|25.27|21.97|0
1646754310000|2022-03-08 15:45:10|25.19|21.89|25.13|21.83|25.23|21.93|25.09|21.79|0
1646754320000|2022-03-08 15:45:20|25.12|21.82|25.06|21.76|25.12|21.82|25.03|21.73|0
1646754330000|2022-03-08 15:45:30|25.01|21.71|25.27|21.97|25.27|21.97|25.01|21.71|0
1646754340000|2022-03-08 15:45:40|25.23|21.93|25.11|21.81|25.23|21.93|25.11|21.81|0
1646754350000|2022-03-08 15:45:50|25.06|21.76|25.14|21.84|25.14|21.84|25.06|21.76|0
1646754360000|2022-03-08 15:46:00|25.2|21.9|24.96|21.66|25.2|21.9|24.96|21.66|0
1646754370000|2022-03-08 15:46:10|24.97|21.67|25.06|21.76|25.06|21.76|24.86|21.56|0
1646754380000|2022-03-08 15:46:20|25|21.7|25.06|21.76|25.06|21.76|25|21.7|0
1646754390000|2022-03-08 15:46:30|25.32|22.02|25.69|22.39|25.69|22.39|25.32|22.02|0
1646754400000|2022-03-08 15:46:40|25.81|22.51|25.72|22.42|25.81|22.51|25.72|22.42|0
1646754410000|2022-03-08 15:46:50|25.84|22.54|25.87|22.57|25.9|22.6|25.84|22.54|0
1646754420000|2022-03-08 15:47:00|25.81|22.51|25.78|22.48|25.94|22.64|25.78|22.48|0
1646754430000|2022-03-08 15:47:10|25.71|22.41|25.84|22.54|25.9|22.6|25.71|22.41|0
1646754440000|2022-03-08 15:47:20|25.72|22.42|25.87|22.57|25.87|22.57|25.72|22.42|0
1646754450000|2022-03-08 15:47:30|25.75|22.45|25.87|22.57|25.87|22.57|25.75|22.45|0
1646754460000|2022-03-08 15:47:40|25.71|22.41|25.66|22.36|25.71|22.41|25.66|22.36|0
1646754470000|2022-03-08 15:47:50|25.68|22.38|25.66|22.36|25.68|22.38|25.55|22.25|0
1646754480000|2022-03-08 15:48:00|25.88|22.58|25.96|22.66|25.96|22.66|25.88|22.58|0
1646754490000|2022-03-08 15:48:10|25.97|22.67|25.72|22.42|26|22.7|25.72|22.42|0
1646754500000|2022-03-08 15:48:20|25.64|22.34|25.78|22.48|25.78|22.48|25.64|22.34|0
1646754510000|2022-03-08 15:48:30|25.81|22.51|25.87|22.57|25.87|22.57|25.75|22.45|0
1646754520000|2022-03-08 15:48:40|25.85|22.55|25.96|22.66|25.96|22.66|25.85|22.55|0
1646754530000|2022-03-08 15:48:50|25.87|22.57|25.87|22.57|25.9|22.6|25.87|22.57|0
1646754540000|2022-03-08 15:49:00|25.75|22.45|25.74|22.44|25.75|22.45|25.71|22.41|0
1646754550000|2022-03-08 15:49:10|25.9|22.6|25.78|22.48|25.93|22.63|25.78|22.48|0
1646754560000|2022-03-08 15:49:20|25.9|22.6|25.96|22.66|25.96|22.66|25.82|22.52|0
1646754570000|2022-03-08 15:49:30|26.17|22.87|26.14|22.84|26.17|22.87|26.11|22.81|0
1646754580000|2022-03-08 15:49:40|26.05|22.75|26.14|22.84|26.14|22.84|26.05|22.75|0
1646754590000|2022-03-08 15:49:50|24.88|21.58|25.11|21.81|25.11|21.81|24.88|21.58|0
1646754600000|2022-03-08 15:50:00|24.88|21.58|24.82|21.52|24.88|21.58|24.8|21.5|0
1646754610000|2022-03-08 15:50:10|24.74|21.44|24.91|21.61|25|21.7|24.74|21.44|0
1646754620000|2022-03-08 15:50:20|24.88|21.58|24.77|21.47|24.88|21.58|24.77|21.47|0
1646754630000|2022-03-08 15:50:30|24.71|21.41|24.87|21.57|24.87|21.57|24.71|21.41|0
1646754640000|2022-03-08 15:50:40|24.79|21.49|24.65|21.35|24.79|21.49|24.62|21.32|0
1646754650000|2022-03-08 15:50:50|24.68|21.38|24.71|21.41|24.71|21.41|24.65|21.35|0
1646754660000|2022-03-08 15:51:00|24.57|21.27|24.37|21.07|24.62|21.32|24.37|21.07|0
1646754670000|2022-03-08 15:51:10|24.34|21.04|24.45|21.15|24.45|21.15|24.34|21.04|0
1646754680000|2022-03-08 15:51:20|24.44|21.14|24.31|21.01|24.44|21.14|24.3|21|0
1646754690000|2022-03-08 15:51:30|24.34|21.04|24.43|21.13|24.43|21.13|24.34|21.04|0
1646754700000|2022-03-08 15:51:40|24.41|21.11|24.85|21.55|24.85|21.55|24.41|21.11|0
1646754710000|2022-03-08 15:51:50|24.94|21.64|24.88|21.58|24.94|21.64|24.88|21.58|0
1646754720000|2022-03-08 15:52:00|24.71|21.41|24.79|21.49|24.88|21.58|24.71|21.41|0
1646754730000|2022-03-08 15:52:10|24.71|21.41|24.79|21.49|24.91|21.61|24.68|21.38|0
1646754740000|2022-03-08 15:52:20|24.74|21.44|24.71|21.41|24.74|21.44|24.69|21.39|0
1646754750000|2022-03-08 15:52:30|24.68|21.38|24.57|21.27|24.68|21.38|24.54|21.24|0
1646754760000|2022-03-08 15:52:40|24.48|21.18|24.37|21.07|24.48|21.18|24.37|21.07|0
1646754770000|2022-03-08 15:52:50|24.3|21|24.37|21.07|24.42|21.12|24.3|21|0
1646754780000|2022-03-08 15:53:00|24.48|21.18|24.44|21.14|24.48|21.18|24.44|21.14|0
1646754790000|2022-03-08 15:53:10|24.35|21.05|24.34|21.04|24.4|21.1|24.34|21.04|0
1646754800000|2022-03-08 15:53:20|24.31|21.01|24.37|21.07|24.37|21.07|24.26|20.96|0
1646754810000|2022-03-08 15:53:30|24.31|21.01|24.09|20.79|24.31|21.01|24.09|20.79|0
1646754820000|2022-03-08 15:53:40|24.03|20.73|24.12|20.82|24.14|20.84|23.98|20.68|0
1646754830000|2022-03-08 15:53:50|23.98|20.68|24.23|20.93|24.23|20.93|23.98|20.68|0
1646754840000|2022-03-08 15:54:00|24.34|21.04|24.51|21.21|24.51|21.21|24.34|21.04|0
1646754850000|2022-03-08 15:54:10|24.65|21.35|25.36|22.06|25.36|22.06|24.65|21.35|0
1646754860000|2022-03-08 15:54:20|25.72|22.42|25.75|22.45|25.75|22.45|25.72|22.42|0
1646754870000|2022-03-08 15:54:30|25.58|22.28|26.11|22.81|26.11|22.81|25.58|22.28|0
1646754880000|2022-03-08 15:54:40|26.14|22.84|25.99|22.69|26.2|22.9|25.99|22.69|0
1646754890000|2022-03-08 15:54:50|26.11|22.81|26.55|23.25|26.59|23.29|26.11|22.81|0
1646754900000|2022-03-08 15:55:00|26.38|23.08|26.68|23.38|26.68|23.38|26.29|22.99|0
1646754910000|2022-03-08 15:55:10|26.56|23.26|26.8|23.5|26.8|23.5|26.56|23.26|0
1646754920000|2022-03-08 15:55:20|26.71|23.41|26.68|23.38|26.74|23.44|26.65|23.35|0
1646754930000|2022-03-08 15:55:30|26.65|23.35|26.74|23.44|26.77|23.47|26.65|23.35|0
1646754940000|2022-03-08 15:55:40|26.9|23.6|26.68|23.38|26.9|23.6|26.62|23.32|0
1646754950000|2022-03-08 15:55:50|26.65|23.35|26.47|23.17|26.65|23.35|26.47|23.17|0
1646754960000|2022-03-08 15:56:00|26.23|22.93|26.17|22.87|26.23|22.93|26.17|22.87|0
1646754970000|2022-03-08 15:56:10|26.2|22.9|26.02|22.72|26.2|22.9|25.86|22.56|0
1646754980000|2022-03-08 15:56:20|25.99|22.69|26.08|22.78|26.11|22.81|25.99|22.69|0
1646754990000|2022-03-08 15:56:30|26.05|22.75|25.9|22.6|26.05|22.75|25.9|22.6|0
1646755000000|2022-03-08 15:56:40|25.93|22.63|25.81|22.51|25.96|22.66|25.81|22.51|0
1646755010000|2022-03-08 15:56:50|25.96|22.66|26.03|22.73|26.03|22.73|25.96|22.66|0
1646755020000|2022-03-08 15:57:00|26.08|22.78|26.08|22.78|26.08|22.78|26.08|22.78|0
1646755030000|2022-03-08 15:57:10|25.9|22.6|25.86|22.56|25.9|22.6|25.86|22.56|0
1646755040000|2022-03-08 15:57:20|25.93|22.63|26.11|22.81|26.11|22.81|25.93|22.63|0
1646755050000|2022-03-08 15:57:30|26.05|22.75|26.08|22.78|26.08|22.78|25.96|22.66|0
1646755060000|2022-03-08 15:57:40|26.11|22.81|26.17|22.87|26.21|22.91|26.11|22.81|0
1646755070000|2022-03-08 15:57:50|26.21|22.91|26.47|23.17|26.47|23.17|26.21|22.91|0
1646755080000|2022-03-08 15:58:00|26.65|23.35|26.83|23.53|26.83|23.53|26.62|23.32|0
1646755090000|2022-03-08 15:58:10|27.23|23.93|27.05|23.75|27.23|23.93|27.05|23.75|0
1646755100000|2022-03-08 15:58:20|27.11|23.81|27.17|23.87|27.3|24|27.11|23.81|0
1646755110000|2022-03-08 15:58:30|27.08|23.78|27.23|23.93|27.3|24|27.08|23.78|0
1646755120000|2022-03-08 15:58:40|27.05|23.75|27.11|23.81|27.11|23.81|27.05|23.75|0
1646755130000|2022-03-08 15:58:50|27.17|23.87|27.2|23.9|27.23|23.93|27.17|23.87|0
1646755140000|2022-03-08 15:59:00|27.17|23.87|26.94|23.64|27.17|23.87|26.94|23.64|0
1646755150000|2022-03-08 15:59:10|26.97|23.67|27.19|23.89|27.19|23.89|26.97|23.67|0
1646755160000|2022-03-08 15:59:20|27.14|23.84|27.16|23.86|27.2|23.9|27.13|23.83|0
1646755170000|2022-03-08 15:59:30|27.05|23.75|27.11|23.81|27.11|23.81|27.05|23.75|0
1646755180000|2022-03-08 15:59:40|27.08|23.78|27.14|23.84|27.14|23.84|27.05|23.75|0
1646755190000|2022-03-08 15:59:50|27.13|23.83|27.08|23.78|27.16|23.86|27.08|23.78|0
1646755200000|2022-03-08 16:00:00|27.02|23.72|27.03|23.73|27.19|23.89|27.02|23.72|0
1646755210000|2022-03-08 16:00:10|26.99|23.69|26.99|23.69|26.99|23.69|26.99|23.69|0
1646755220000|2022-03-08 16:00:20|26.96|23.66|27.36|24.06|27.36|24.06|26.96|23.66|0
1646755230000|2022-03-08 16:00:30|27.39|24.09|27.02|23.72|27.39|24.09|27.02|23.72|0
1646755240000|2022-03-08 16:00:40|26.88|23.58|26.9|23.6|26.9|23.6|26.88|23.58|0
1646755250000|2022-03-08 16:00:50|26.74|23.44|26.38|23.08|26.74|23.44|26.38|23.08|0
1646755260000|2022-03-08 16:01:00|26.47|23.17|26.56|23.26|26.56|23.26|26.47|23.17|0
1646755270000|2022-03-08 16:01:10|26.62|23.32|26.47|23.17|26.62|23.32|26.33|23.03|0
1646755280000|2022-03-08 16:01:20|26.44|23.14|26.38|23.08|26.47|23.17|26.38|23.08|0
1646755290000|2022-03-08 16:01:30|26.23|22.93|26.23|22.93|26.23|22.93|26.17|22.87|0
1646755300000|2022-03-08 16:01:40|26.29|22.99|26.24|22.94|26.3|23|26.23|22.93|0
1646755310000|2022-03-08 16:01:50|26.5|23.2|26.62|23.32|26.62|23.32|26.5|23.2|0
1646755320000|2022-03-08 16:02:00|26.59|23.29|26.74|23.44|26.83|23.53|26.59|23.29|0
1646755330000|2022-03-08 16:02:10|26.93|23.63|26.96|23.66|27.08|23.78|26.93|23.63|0
1646755340000|2022-03-08 16:02:20|26.86|23.56|26.65|23.35|26.86|23.56|26.65|23.35|0
1646755350000|2022-03-08 16:02:30|26.63|23.33|26.76|23.46|26.83|23.53|26.63|23.33|0
1646755360000|2022-03-08 16:02:40|26.77|23.47|27.53|24.23|27.53|24.23|26.74|23.44|0
1646755370000|2022-03-08 16:02:50|27.46|24.16|25.82|22.52|27.56|24.26|25.82|22.52|0
1646755380000|2022-03-08 16:03:00|25.76|22.46|25.39|22.09|25.76|22.46|25.39|22.09|0
1646755390000|2022-03-08 16:03:10|25.47|22.17|25.57|22.27|25.57|22.27|25.47|22.17|0
1646755400000|2022-03-08 16:03:20|25.87|22.57|25.87|22.57|26.02|22.72|25.87|22.57|0
1646755410000|2022-03-08 16:03:30|25.78|22.48|26.05|22.75|26.05|22.75|25.78|22.48|0
1646755420000|2022-03-08 16:03:40|26.06|22.76|25.93|22.63|26.14|22.84|25.93|22.63|0
1646755430000|2022-03-08 16:03:50|26.09|22.79|26.02|22.72|26.09|22.79|25.96|22.66|0
1646755440000|2022-03-08 16:04:00|25.97|22.67|26.24|22.94|26.24|22.94|25.97|22.67|0
1646755450000|2022-03-08 16:04:10|26.18|22.88|26.32|23.02|26.32|23.02|26.18|22.88|0
1646755460000|2022-03-08 16:04:20|26.33|23.03|26.41|23.11|26.44|23.14|26.33|23.03|0
1646755470000|2022-03-08 16:04:30|26.56|23.26|26.62|23.32|26.68|23.38|26.56|23.26|0
1646755480000|2022-03-08 16:04:40|26.51|23.21|26.44|23.14|26.51|23.21|26.44|23.14|0
1646755490000|2022-03-08 16:04:50|26.29|22.99|26.32|23.02|26.38|23.08|26.29|22.99|0
1646755500000|2022-03-08 16:05:00|26.5|23.2|26.47|23.17|26.5|23.2|26.44|23.14|0
1646755510000|2022-03-08 16:05:10|26.41|23.11|26.14|22.84|26.41|23.11|26.14|22.84|0
1646755520000|2022-03-08 16:05:20|26.2|22.9|26.26|22.96|26.26|22.96|26.17|22.87|0
1646755530000|2022-03-08 16:05:30|26.2|22.9|26.23|22.93|26.41|23.11|26.2|22.9|0
1646755540000|2022-03-08 16:05:40|26.2|22.9|26.08|22.78|26.2|22.9|26.08|22.78|0
1646755550000|2022-03-08 16:05:50|25.87|22.57|25.9|22.6|25.9|22.6|25.84|22.54|0
1646755560000|2022-03-08 16:06:00|25.78|22.48|25.51|22.21|25.78|22.48|25.51|22.21|0
1646755570000|2022-03-08 16:06:10|25.33|22.03|25.45|22.15|25.45|22.15|25.33|22.03|0
1646755580000|2022-03-08 16:06:20|25.33|22.03|25.33|22.03|25.33|22.03|25.27|21.97|0
1646755590000|2022-03-08 16:06:30|25.13|21.83|25.2|21.9|25.22|21.92|25.13|21.83|0
1646755600000|2022-03-08 16:06:40|25.1|21.8|24.81|21.51|25.19|21.89|24.81|21.51|0
1646755610000|2022-03-08 16:06:50|24.78|21.48|24.84|21.54|24.84|21.54|24.78|21.48|0
1646755620000|2022-03-08 16:07:00|24.91|21.61|24.95|21.65|25|21.7|24.91|21.61|0
1646755630000|2022-03-08 16:07:10|24.81|21.51|24.81|21.51|24.81|21.51|24.72|21.42|0
1646755640000|2022-03-08 16:07:20|24.87|21.57|24.49|21.19|24.87|21.57|24.49|21.19|0
1646755650000|2022-03-08 16:07:30|24.51|21.21|24.34|21.04|24.51|21.21|24.15|20.85|0
1646755660000|2022-03-08 16:07:40|24.29|20.99|24.28|20.98|24.32|21.02|24.28|20.98|0
1646755670000|2022-03-08 16:07:50|24.32|21.02|24.41|21.11|24.41|21.11|24.32|21.02|0
1646755680000|2022-03-08 16:08:00|24.26|20.96|24.52|21.22|24.52|21.22|24.26|20.96|0
1646755690000|2022-03-08 16:08:10|24.58|21.28|24.58|21.28|24.61|21.31|24.53|21.23|0
1646755700000|2022-03-08 16:08:20|24.55|21.25|24.46|21.16|24.55|21.25|24.41|21.11|0
1646755710000|2022-03-08 16:08:30|24.41|21.11|24.46|21.16|24.46|21.16|24.32|21.02|0
1646755720000|2022-03-08 16:08:40|24.52|21.22|24.55|21.25|24.55|21.25|24.38|21.08|0
1646755730000|2022-03-08 16:08:50|24.53|21.23|24.52|21.22|24.55|21.25|24.49|21.19|0
1646755740000|2022-03-08 16:09:00|24.38|21.08|24.32|21.02|24.38|21.08|24.24|20.94|0
1646755750000|2022-03-08 16:09:10|24.38|21.08|24.41|21.11|24.41|21.11|24.29|20.99|0
1646755760000|2022-03-08 16:09:20|24.42|21.12|24.32|21.02|24.46|21.16|24.32|21.02|0
1646755770000|2022-03-08 16:09:30|24.49|21.19|24.72|21.42|24.72|21.42|24.49|21.19|0
1646755780000|2022-03-08 16:09:40|24.76|21.46|24.72|21.42|24.79|21.49|24.72|21.42|0
1646755790000|2022-03-08 16:09:50|24.52|21.22|24.49|21.19|24.52|21.22|24.49|21.19|0
1646755800000|2022-03-08 16:10:00|24.55|21.25|24.92|21.62|24.92|21.62|24.55|21.25|0
1646755810000|2022-03-08 16:10:10|24.87|21.57|24.82|21.52|24.95|21.65|24.82|21.52|0
1646755820000|2022-03-08 16:10:20|24.81|21.51|24.89|21.59|24.98|21.68|24.81|21.51|0
1646755830000|2022-03-08 16:10:30|24.82|21.52|24.98|21.68|25.04|21.74|24.82|21.52|0
1646755840000|2022-03-08 16:10:40|25.01|21.71|24.84|21.54|25.01|21.71|24.84|21.54|0
1646755850000|2022-03-08 16:10:50|24.79|21.49|24.86|21.56|24.86|21.56|24.79|21.49|0
1646755860000|2022-03-08 16:11:00|24.84|21.54|24.78|21.48|24.94|21.64|24.78|21.48|0
1646755870000|2022-03-08 16:11:10|24.79|21.49|24.71|21.41|24.79|21.49|24.71|21.41|0
1646755880000|2022-03-08 16:11:20|24.66|21.36|24.81|21.51|24.81|21.51|24.66|21.36|0
1646755890000|2022-03-08 16:11:30|24.88|21.58|25.01|21.71|25.01|21.71|24.84|21.54|0
1646755900000|2022-03-08 16:11:40|25.2|21.9|25.04|21.74|25.24|21.94|25.04|21.74|0
1646755910000|2022-03-08 16:11:50|24.86|21.56|24.78|21.48|24.91|21.61|24.78|21.48|0
1646755920000|2022-03-08 16:12:00|24.84|21.54|24.69|21.39|24.84|21.54|24.69|21.39|0
1646755930000|2022-03-08 16:12:10|24.72|21.42|24.72|21.42|24.84|21.54|24.72|21.42|0
1646755940000|2022-03-08 16:12:20|24.68|21.38|24.82|21.52|24.82|21.52|24.68|21.38|0
1646755950000|2022-03-08 16:12:30|24.81|21.51|24.43|21.13|24.81|21.51|24.43|21.13|0
1646755960000|2022-03-08 16:12:40|24.35|21.05|24.48|21.18|24.48|21.18|24.35|21.05|0
1646755970000|2022-03-08 16:12:50|24.41|21.11|24.46|21.16|24.46|21.16|24.41|21.11|0
1646755980000|2022-03-08 16:13:00|24.41|21.11|24.41|21.11|24.42|21.12|24.38|21.08|0
1646755990000|2022-03-08 16:13:10|24.38|21.08|24.32|21.02|24.42|21.12|24.32|21.02|0
1646756000000|2022-03-08 16:13:20|24.39|21.09|24.49|21.19|24.53|21.23|24.39|21.09|0
1646756010000|2022-03-08 16:13:30|24.46|21.16|24.14|20.84|24.46|21.16|24.14|20.84|0
1646756020000|2022-03-08 16:13:40|24.24|20.94|24.32|21.02|24.32|21.02|24.22|20.92|0
1646756030000|2022-03-08 16:13:50|24.49|21.19|24.45|21.15|24.55|21.25|24.45|21.15|0
1646756040000|2022-03-08 16:14:00|24.59|21.29|24.5|21.2|24.59|21.29|24.46|21.16|0
1646756050000|2022-03-08 16:14:10|24.61|21.31|24.58|21.28|24.63|21.33|24.58|21.28|0
1646756060000|2022-03-08 16:14:20|24.52|21.22|24.49|21.19|24.69|21.39|24.49|21.19|0
1646756070000|2022-03-08 16:14:30|24.58|21.28|24.52|21.22|24.58|21.28|24.46|21.16|0
1646756080000|2022-03-08 16:14:40|24.49|21.19|24.68|21.38|24.68|21.38|24.49|21.19|0
1646756090000|2022-03-08 16:14:50|24.62|21.32|24.98|21.68|24.98|21.68|24.62|21.32|0
1646756100000|2022-03-08 16:15:00|24.95|21.65|24.98|21.68|25.18|21.88|24.95|21.65|0
1646756110000|2022-03-08 16:15:10|24.95|21.65|25.01|21.71|25.01|21.71|24.89|21.59|0
1646756120000|2022-03-08 16:15:20|24.88|21.58|24.66|21.36|24.88|21.58|24.63|21.33|0
1646756130000|2022-03-08 16:15:30|24.75|21.45|24.63|21.33|24.75|21.45|24.6|21.3|0
1646756140000|2022-03-08 16:15:40|24.58|21.28|24.55|21.25|24.58|21.28|24.49|21.19|0
1646756150000|2022-03-08 16:15:50|24.4|21.1|24.43|21.13|24.55|21.25|24.4|21.1|0
1646756160000|2022-03-08 16:16:00|24.46|21.16|24.42|21.12|24.46|21.16|24.38|21.08|0
1646756170000|2022-03-08 16:16:10|24.38|21.08|24.58|21.28|24.58|21.28|24.38|21.08|0
1646756180000|2022-03-08 16:16:20|24.69|21.39|24.81|21.51|24.81|21.51|24.65|21.35|0
1646756190000|2022-03-08 16:16:30|24.72|21.42|24.63|21.33|24.72|21.42|24.63|21.33|0
1646756200000|2022-03-08 16:16:40|24.6|21.3|24.39|21.09|24.66|21.36|24.39|21.09|0
1646756210000|2022-03-08 16:16:50|24.29|20.99|24.38|21.08|24.38|21.08|24.23|20.93|0
1646756220000|2022-03-08 16:17:00|24.4|21.1|24.25|20.95|24.4|21.1|24.23|20.93|0
1646756230000|2022-03-08 16:17:10|24.42|21.12|24.26|20.96|24.42|21.12|24.26|20.96|0
1646756240000|2022-03-08 16:17:20|24.28|20.98|24.4|21.1|24.4|21.1|24.28|20.98|0
1646756250000|2022-03-08 16:17:30|24.35|21.05|24.26|20.96|24.35|21.05|24.26|20.96|0
1646756260000|2022-03-08 16:17:40|24.09|20.79|23.95|20.65|24.09|20.79|23.87|20.57|0
1646756270000|2022-03-08 16:17:50|23.98|20.68|24.21|20.91|24.21|20.91|23.98|20.68|0
1646756280000|2022-03-08 16:18:00|24.4|21.1|24.65|21.35|24.65|21.35|24.4|21.1|0
1646756290000|2022-03-08 16:18:10|24.66|21.36|24.29|20.99|24.66|21.36|24.29|20.99|0
1646756300000|2022-03-08 16:18:20|24.32|21.02|24.49|21.19|24.49|21.19|24.32|21.02|0
1646756310000|2022-03-08 16:18:30|24.6|21.3|24.66|21.36|24.72|21.42|24.6|21.3|0
1646756320000|2022-03-08 16:18:40|24.73|21.43|24.69|21.39|24.73|21.43|24.69|21.39|0
1646756330000|2022-03-08 16:18:50|24.66|21.36|24.43|21.13|24.66|21.36|24.43|21.13|0
1646756340000|2022-03-08 16:19:00|24.39|21.09|24.26|20.96|24.39|21.09|24.23|20.93|0
1646756350000|2022-03-08 16:19:10|24.32|21.02|24.47|21.17|24.47|21.17|24.32|21.02|0
1646756360000|2022-03-08 16:19:20|24.46|21.16|24.89|21.59|24.89|21.59|24.46|21.16|0
1646756370000|2022-03-08 16:19:30|24.91|21.61|24.69|21.39|24.91|21.61|24.66|21.36|0
1646756380000|2022-03-08 16:19:40|24.82|21.52|24.66|21.36|24.82|21.52|24.66|21.36|0
1646756390000|2022-03-08 16:19:50|24.75|21.45|24.78|21.48|24.78|21.48|24.65|21.35|0
1646756400000|2022-03-08 16:20:00|24.89|21.59|24.98|21.68|24.98|21.68|24.86|21.56|0
1646756410000|2022-03-08 16:20:10|24.96|21.66|24.78|21.48|24.96|21.66|24.78|21.48|0
1646756420000|2022-03-08 16:20:20|24.73|21.43|24.63|21.33|24.78|21.48|24.63|21.33|0
1646756430000|2022-03-08 16:20:30|24.47|21.17|24.32|21.02|24.49|21.19|24.32|21.02|0
1646756440000|2022-03-08 16:20:40|24.26|20.96|24.35|21.05|24.35|21.05|24.15|20.85|0
1646756450000|2022-03-08 16:20:50|24.32|21.02|24.37|21.07|24.37|21.07|24.32|21.02|0
1646756460000|2022-03-08 16:21:00|24.43|21.13|24.29|20.99|24.43|21.13|24.29|20.99|0
1646756470000|2022-03-08 16:21:10|24.15|20.85|24.01|20.71|24.15|20.85|23.95|20.65|0
1646756480000|2022-03-08 16:21:20|24.05|20.75|23.9|20.6|24.2|20.9|23.9|20.6|0
1646756490000|2022-03-08 16:21:30|23.94|20.64|24.02|20.72|24.02|20.72|23.94|20.64|0
1646756500000|2022-03-08 16:21:40|24.01|20.71|23.88|20.58|24.09|20.79|23.88|20.58|0
1646756510000|2022-03-08 16:21:50|23.76|20.46|23.73|20.43|23.81|20.51|23.73|20.43|0
1646756520000|2022-03-08 16:22:00|23.56|20.26|23.78|20.48|23.78|20.48|23.56|20.26|0
1646756530000|2022-03-08 16:22:10|23.7|20.4|23.67|20.37|23.7|20.4|23.64|20.34|0
1646756540000|2022-03-08 16:22:20|23.78|20.48|23.73|20.43|23.81|20.51|23.73|20.43|0
1646756550000|2022-03-08 16:22:30|23.6|20.3|23.67|20.37|23.73|20.43|23.6|20.3|0
1646756560000|2022-03-08 16:22:40|23.64|20.34|23.73|20.43|23.73|20.43|23.64|20.34|0
1646756570000|2022-03-08 16:22:50|23.7|20.4|23.53|20.23|23.7|20.4|23.53|20.23|0
1646756580000|2022-03-08 16:23:00|23.59|20.29|23.56|20.26|23.59|20.29|23.53|20.23|0
1646756590000|2022-03-08 16:23:10|23.62|20.32|23.52|20.22|23.7|20.4|23.52|20.22|0
1646756600000|2022-03-08 16:23:20|23.7|20.4|23.73|20.43|23.87|20.57|23.7|20.4|0
1646756610000|2022-03-08 16:23:30|23.7|20.4|23.67|20.37|23.71|20.41|23.64|20.34|0
1646756620000|2022-03-08 16:23:40|23.73|20.43|23.64|20.34|23.73|20.43|23.64|20.34|0
1646756630000|2022-03-08 16:23:50|23.56|20.26|23.6|20.3|23.6|20.3|23.56|20.26|0
1646756640000|2022-03-08 16:24:00|23.57|20.27|23.7|20.4|23.7|20.4|23.51|20.21|0
1646756650000|2022-03-08 16:24:10|23.64|20.34|23.64|20.34|23.7|20.4|23.64|20.34|0
1646756660000|2022-03-08 16:24:20|23.53|20.23|23.64|20.34|23.64|20.34|23.45|20.15|0
1646756670000|2022-03-08 16:24:30|23.62|20.32|23.64|20.34|23.67|20.37|23.62|20.32|0
1646756680000|2022-03-08 16:24:40|23.59|20.29|23.67|20.37|23.67|20.37|23.59|20.29|0
1646756690000|2022-03-08 16:24:50|23.62|20.32|23.53|20.23|23.62|20.32|23.53|20.23|0
1646756700000|2022-03-08 16:25:00|23.45|20.15|23.4|20.1|23.45|20.15|23.4|20.1|0
1646756710000|2022-03-08 16:25:10|23.44|20.14|23.67|20.37|23.67|20.37|23.44|20.14|0
1646756720000|2022-03-08 16:25:20|23.78|20.48|23.67|20.37|23.84|20.54|23.67|20.37|0
1646756730000|2022-03-08 16:25:30|23.7|20.4|23.49|20.19|23.7|20.4|23.49|20.19|0
1646756740000|2022-03-08 16:25:40|23.63|20.33|23.64|20.34|23.66|20.36|23.63|20.33|0
1646756750000|2022-03-08 16:25:50|23.62|20.32|23.71|20.41|23.71|20.41|23.62|20.32|0
1646756760000|2022-03-08 16:26:00|23.67|20.37|23.63|20.33|23.71|20.41|23.63|20.33|0
1646756770000|2022-03-08 16:26:10|23.7|20.4|23.74|20.44|23.74|20.44|23.7|20.4|0
1646756780000|2022-03-08 16:26:20|23.53|20.23|23.51|20.21|23.57|20.27|23.51|20.21|0
1646756790000|2022-03-08 16:26:30|23.34|20.04|23.33|20.03|23.45|20.15|23.33|20.03|0
1646756800000|2022-03-08 16:26:40|23.01|19.71|22.93|19.63|23.01|19.71|22.85|19.55|0
1646756810000|2022-03-08 16:26:50|22.74|19.44|22.91|19.61|22.91|19.61|22.74|19.44|0
1646756820000|2022-03-08 16:27:00|22.97|19.67|22.93|19.63|22.97|19.67|22.92|19.62|0
1646756830000|2022-03-08 16:27:10|23.01|19.71|22.89|19.59|23.01|19.71|22.89|19.59|0
1646756840000|2022-03-08 16:27:20|22.99|19.69|22.99|19.69|23.03|19.73|22.99|19.69|0
1646756850000|2022-03-08 16:27:30|22.96|19.66|23.31|20.01|23.34|20.04|22.96|19.66|0
1646756860000|2022-03-08 16:27:40|23.48|20.18|23.35|20.05|23.48|20.18|23.35|20.05|0
1646756870000|2022-03-08 16:27:50|23.31|20.01|23.42|20.12|23.42|20.12|23.2|19.9|0
1646756880000|2022-03-08 16:28:00|23.44|20.14|23.44|20.14|23.6|20.3|23.44|20.14|0
1646756890000|2022-03-08 16:28:10|22.56|19.26|23.63|20.33|23.82|20.52|22.56|19.26|0
1646756900000|2022-03-08 16:28:20|23.6|20.3|23.57|20.27|23.6|20.3|23.57|20.27|0
1646756910000|2022-03-08 16:28:30|23.47|20.17|23.41|20.11|23.53|20.23|23.41|20.11|0
1646756920000|2022-03-08 16:28:40|23.43|20.13|23.38|20.08|23.45|20.15|23.3|20|0
1646756930000|2022-03-08 16:28:50|23.43|20.13|23.52|20.22|23.52|20.22|23.38|20.08|0
1646756940000|2022-03-08 16:29:00|23.46|20.16|23.32|20.02|23.46|20.16|23.32|20.02|0
1646756950000|2022-03-08 16:29:10|23.09|19.79|23.19|19.89|23.25|19.95|23.09|19.79|0
1646756960000|2022-03-08 16:29:20|23.13|19.83|23.27|19.97|23.32|20.02|23.13|19.83|0
1646756970000|2022-03-08 16:29:30|23.46|20.16|23.51|20.21|23.51|20.21|23.41|20.11|0
1646756980000|2022-03-08 16:29:40|23.46|20.16|23.6|20.3|23.63|20.33|23.46|20.16|0
1646756990000|2022-03-08 16:29:50|23.56|20.26|23.38|20.08|23.56|20.26|23.38|20.08|0
1646757000000|2022-03-08 16:30:00|23.49|20.19|23.32|20.02|23.49|20.19|23.32|20.02|0
1646757010000|2022-03-08 16:30:10|23.19|19.89|23.3|20|23.3|20|23.19|19.89|0
1646757020000|2022-03-08 16:30:20|23.43|20.13|23.51|20.21|23.51|20.21|23.43|20.13|0
1646757030000|2022-03-08 16:30:30|23.43|20.13|23.38|20.08|23.49|20.19|23.32|20.02|0
1646757040000|2022-03-08 16:30:40|23.45|20.15|23.38|20.08|23.45|20.15|23.35|20.05|0
1646757050000|2022-03-08 16:30:50|23.34|20.04|23.24|19.94|23.34|20.04|23.19|19.89|0
1646757060000|2022-03-08 16:31:00|23.15|19.85|22.78|19.48|23.15|19.85|22.78|19.48|0
1646757070000|2022-03-08 16:31:10|22.76|19.46|22.81|19.51|22.81|19.51|22.76|19.46|0
1646757080000|2022-03-08 16:31:20|22.84|19.54|22.89|19.59|22.89|19.59|22.84|19.54|0
1646757090000|2022-03-08 16:31:30|22.9|19.6|22.81|19.51|22.9|19.6|22.81|19.51|0
1646757100000|2022-03-08 16:31:40|22.79|19.49|22.53|19.23|22.79|19.49|22.53|19.23|0
1646757110000|2022-03-08 16:31:50|22.62|19.32|22.49|19.19|22.62|19.32|22.41|19.11|0
1646757120000|2022-03-08 16:32:00|22.44|19.14|22.42|19.12|22.47|19.17|22.42|19.12|0
1646757130000|2022-03-08 16:32:10|22.41|19.11|22.3|19|22.44|19.14|22.3|19|0
1646757140000|2022-03-08 16:32:20|22.23|18.93|22.23|18.93|22.25|18.95|22.21|18.91|0
1646757150000|2022-03-08 16:32:30|22.09|18.79|22.17|18.87|22.23|18.93|22.09|18.79|0
1646757160000|2022-03-08 16:32:40|22.25|18.95|22.23|18.93|22.28|18.98|22.2|18.9|0
1646757170000|2022-03-08 16:32:50|22.07|18.77|21.99|18.69|22.07|18.77|21.83|18.53|0
1646757180000|2022-03-08 16:33:00|22.15|18.85|22.25|18.95|22.25|18.95|22.15|18.85|0
1646757190000|2022-03-08 16:33:10|22.3|19|22.4|19.1|22.4|19.1|22.3|19|0
1646757200000|2022-03-08 16:33:20|22.41|19.11|22.36|19.06|22.41|19.11|22.36|19.06|0
1646757210000|2022-03-08 16:33:30|22.24|18.94|22.3|19|22.36|19.06|22.22|18.92|0
1646757220000|2022-03-08 16:33:40|22.33|19.03|22.3|19|22.36|19.06|22.3|19|0
1646757230000|2022-03-08 16:33:50|22.28|18.98|22.22|18.92|22.36|19.06|22.22|18.92|0
1646757240000|2022-03-08 16:34:00|22.3|19|22.11|18.81|22.3|19|22.11|18.81|0
1646757250000|2022-03-08 16:34:10|22.18|18.88|22.28|18.98|22.3|19|22.18|18.88|0
1646757260000|2022-03-08 16:34:20|22.13|18.83|22.26|18.96|22.26|18.96|22.13|18.83|0
1646757270000|2022-03-08 16:34:30|22.32|19.02|22.38|19.08|22.38|19.08|22.2|18.9|0
1646757280000|2022-03-08 16:34:40|22.39|19.09|22.65|19.35|22.65|19.35|22.39|19.09|0
1646757290000|2022-03-08 16:34:50|22.62|19.32|22.73|19.43|22.79|19.49|22.62|19.32|0
1646757300000|2022-03-08 16:35:00|22.66|19.36|22.77|19.47|22.77|19.47|22.65|19.35|0
1646757310000|2022-03-08 16:35:10|22.75|19.45|22.78|19.48|22.78|19.48|22.75|19.45|0
1646757320000|2022-03-08 16:35:20|22.62|19.32|22.78|19.48|22.78|19.48|22.62|19.32|0
1646757330000|2022-03-08 16:35:30|22.71|19.41|22.57|19.27|22.71|19.41|22.57|19.27|0
1646757340000|2022-03-08 16:35:40|22.67|19.37|22.66|19.36|22.67|19.37|22.62|19.32|0
1646757350000|2022-03-08 16:35:50|22.73|19.43|22.83|19.53|22.91|19.61|22.73|19.43|0
1646757360000|2022-03-08 16:36:00|22.7|19.4|22.87|19.57|22.91|19.61|22.7|19.4|0
1646757370000|2022-03-08 16:36:10|23.04|19.74|22.91|19.61|23.04|19.74|22.91|19.61|0
1646757380000|2022-03-08 16:36:20|23.06|19.76|23.02|19.72|23.06|19.76|23.02|19.72|0
1646757390000|2022-03-08 16:36:30|23|19.7|23.13|19.83|23.13|19.83|23|19.7|0
1646757400000|2022-03-08 16:36:40|23.05|19.75|23.06|19.76|23.1|19.8|23.01|19.71|0
1646757410000|2022-03-08 16:36:50|23|19.7|22.95|19.65|23|19.7|22.91|19.61|0
1646757420000|2022-03-08 16:37:00|22.91|19.61|22.87|19.57|22.94|19.64|22.83|19.53|0
1646757430000|2022-03-08 16:37:10|22.7|19.4|22.78|19.48|22.81|19.51|22.67|19.37|0
1646757440000|2022-03-08 16:37:20|22.79|19.49|22.7|19.4|22.79|19.49|22.7|19.4|0
1646757450000|2022-03-08 16:37:30|22.71|19.41|22.66|19.36|22.71|19.41|22.57|19.27|0
1646757460000|2022-03-08 16:37:40|22.65|19.35|22.78|19.48|22.78|19.48|22.65|19.35|0
1646757470000|2022-03-08 16:37:50|22.7|19.4|22.77|19.47|22.94|19.64|22.7|19.4|0
1646757480000|2022-03-08 16:38:00|22.79|19.49|22.94|19.64|22.94|19.64|22.79|19.49|0
1646757490000|2022-03-08 16:38:10|22.91|19.61|22.99|19.69|22.99|19.69|22.91|19.61|0
1646757500000|2022-03-08 16:38:20|22.97|19.67|22.99|19.69|23.03|19.73|22.97|19.67|0
1646757510000|2022-03-08 16:38:30|23.05|19.75|23.08|19.78|23.1|19.8|23.05|19.75|0
1646757520000|2022-03-08 16:38:40|23.05|19.75|23.01|19.71|23.05|19.75|22.9|19.6|0
1646757530000|2022-03-08 16:38:50|23.02|19.72|22.89|19.59|23.02|19.72|22.89|19.59|0
1646757540000|2022-03-08 16:39:00|22.86|19.56|22.71|19.41|22.86|19.56|22.71|19.41|0
1646757550000|2022-03-08 16:39:10|22.67|19.37|22.42|19.12|22.67|19.37|22.42|19.12|0
1646757560000|2022-03-08 16:39:20|22.46|19.16|22.38|19.08|22.46|19.16|22.35|19.05|0
1646757570000|2022-03-08 16:39:30|22.51|19.21|22.62|19.32|22.62|19.32|22.49|19.19|0
1646757580000|2022-03-08 16:39:40|22.57|19.27|22.55|19.25|22.61|19.31|22.54|19.24|0
1646757590000|2022-03-08 16:39:50|22.54|19.24|22.54|19.24|22.55|19.25|22.53|19.23|0
1646757600000|2022-03-08 16:40:00|22.65|19.35|22.7|19.4|22.81|19.51|22.65|19.35|0
1646757610000|2022-03-08 16:40:10|22.81|19.51|22.73|19.43|22.81|19.51|22.71|19.41|0
1646757620000|2022-03-08 16:40:20|22.79|19.49|23.21|19.91|23.21|19.91|22.79|19.49|0
1646757630000|2022-03-08 16:40:30|23.24|19.94|23.27|19.97|23.32|20.02|23.24|19.94|0
1646757640000|2022-03-08 16:40:40|23.22|19.92|22.98|19.68|23.22|19.92|22.98|19.68|0
1646757650000|2022-03-08 16:40:50|22.97|19.67|22.99|19.69|22.99|19.69|22.95|19.65|0
1646757660000|2022-03-08 16:41:00|22.97|19.67|22.54|19.24|22.97|19.67|22.54|19.24|0
1646757670000|2022-03-08 16:41:10|22.57|19.27|22.7|19.4|22.7|19.4|22.57|19.27|0
1646757680000|2022-03-08 16:41:20|22.67|19.37|22.62|19.32|22.67|19.37|22.55|19.25|0
1646757690000|2022-03-08 16:41:30|22.54|19.24|22.53|19.23|22.54|19.24|22.43|19.13|0
1646757700000|2022-03-08 16:41:40|22.5|19.2|22.51|19.21|22.53|19.23|22.46|19.16|0
1646757710000|2022-03-08 16:41:50|22.57|19.27|22.54|19.24|22.59|19.29|22.54|19.24|0
1646757720000|2022-03-08 16:42:00|22.41|19.11|22.22|18.92|22.41|19.11|22.22|18.92|0
1646757730000|2022-03-08 16:42:10|22.25|18.95|22.09|18.79|22.25|18.95|22.09|18.79|0
1646757740000|2022-03-08 16:42:20|22.14|18.84|22.25|18.95|22.25|18.95|22.07|18.77|0
1646757750000|2022-03-08 16:42:30|22.29|18.99|22.2|18.9|22.35|19.05|22.2|18.9|0
1646757760000|2022-03-08 16:42:40|22.22|18.92|22.16|18.86|22.22|18.92|22.16|18.86|0
1646757770000|2022-03-08 16:42:50|22.17|18.87|22.33|19.03|22.35|19.05|22.17|18.87|0
1646757780000|2022-03-08 16:43:00|22.35|19.05|22.49|19.19|22.51|19.21|22.35|19.05|0
1646757790000|2022-03-08 16:43:10|22.35|19.05|22.47|19.17|22.47|19.17|22.33|19.03|0
1646757800000|2022-03-08 16:43:20|22.49|19.19|22.43|19.13|22.52|19.22|22.43|19.13|0
1646757810000|2022-03-08 16:43:30|22.35|19.05|22.33|19.03|22.38|19.08|22.33|19.03|0
1646757820000|2022-03-08 16:43:40|22.3|19|22.38|19.08|22.38|19.08|22.3|19|0
1646757830000|2022-03-08 16:43:50|22.41|19.11|22.43|19.13|22.43|19.13|22.41|19.11|0
1646757840000|2022-03-08 16:44:00|22.35|19.05|22.23|18.93|22.35|19.05|22.23|18.93|0
1646757850000|2022-03-08 16:44:10|22.22|18.92|22.33|19.03|22.33|19.03|22.22|18.92|0
1646757860000|2022-03-08 16:44:20|22.35|19.05|22.3|19|22.35|19.05|22.3|19|0
1646757870000|2022-03-08 16:44:30|22.34|19.04|22.43|19.13|22.46|19.16|22.34|19.04|0
1646757880000|2022-03-08 16:44:40|22.55|19.25|22.75|19.45|22.75|19.45|22.55|19.25|0
1646757890000|2022-03-08 16:44:50|22.7|19.4|22.59|19.29|22.71|19.41|22.59|19.29|0
1646757900000|2022-03-08 16:45:00|22.58|19.28|22.78|19.48|22.8|19.5|22.58|19.28|0
1646757910000|2022-03-08 16:45:10|22.91|19.61|22.87|19.57|22.99|19.69|22.83|19.53|0
1646757920000|2022-03-08 16:45:20|22.86|19.56|22.72|19.42|22.86|19.56|22.72|19.42|0
1646757930000|2022-03-08 16:45:30|22.64|19.34|22.74|19.44|22.74|19.44|22.64|19.34|0
1646757940000|2022-03-08 16:45:40|22.75|19.45|22.72|19.42|22.75|19.45|22.67|19.37|0
1646757950000|2022-03-08 16:45:50|22.78|19.48|22.72|19.42|22.78|19.48|22.72|19.42|0
1646757960000|2022-03-08 16:46:00|22.75|19.45|22.75|19.45|22.84|19.54|22.75|19.45|0
1646757970000|2022-03-08 16:46:10|22.97|19.67|22.83|19.53|22.97|19.67|22.83|19.53|0
1646757980000|2022-03-08 16:46:20|22.86|19.56|22.9|19.6|22.99|19.69|22.86|19.56|0
1646757990000|2022-03-08 16:46:30|22.97|19.67|23.26|19.96|23.26|19.96|22.94|19.64|0
1646758000000|2022-03-08 16:46:40|23.37|20.07|23.43|20.13|23.57|20.27|23.37|20.07|0
1646758010000|2022-03-08 16:46:50|23.39|20.09|23.54|20.24|23.54|20.24|23.39|20.09|0
1646758020000|2022-03-08 16:47:00|23.59|20.29|23.76|20.46|23.76|20.46|23.59|20.29|0
1646758030000|2022-03-08 16:47:10|23.72|20.42|24.07|20.77|24.07|20.77|23.72|20.42|0
1646758040000|2022-03-08 16:47:20|24.12|20.82|24.01|20.71|24.12|20.82|24.01|20.71|0
1646758050000|2022-03-08 16:47:30|23.93|20.63|24.04|20.74|24.04|20.74|23.87|20.57|0
1646758060000|2022-03-08 16:47:40|24.07|20.77|24.26|20.96|24.26|20.96|24.07|20.77|0
1646758070000|2022-03-08 16:47:50|24.23|20.93|24.29|20.99|24.32|21.02|24.23|20.93|0
1646758080000|2022-03-08 16:48:00|24.39|21.09|24.4|21.1|24.49|21.19|24.39|21.09|0
1646758090000|2022-03-08 16:48:10|24.38|21.08|24.29|20.99|24.38|21.08|24.29|20.99|0
1646758100000|2022-03-08 16:48:20|24.12|20.82|24.16|20.86|24.16|20.86|24.12|20.82|0
1646758110000|2022-03-08 16:48:30|24.21|20.91|24.23|20.93|24.23|20.93|24.12|20.82|0
1646758120000|2022-03-08 16:48:40|24.22|20.92|24.32|21.02|24.32|21.02|24.22|20.92|0
1646758130000|2022-03-08 16:48:50|24.4|21.1|24.32|21.02|24.49|21.19|24.32|21.02|0
1646758140000|2022-03-08 16:49:00|24.33|21.03|24.66|21.36|24.66|21.36|24.33|21.03|0
1646758150000|2022-03-08 16:49:10|24.72|21.42|24.57|21.27|24.72|21.42|24.57|21.27|0
1646758160000|2022-03-08 16:49:20|24.66|21.36|24.72|21.42|24.86|21.56|24.66|21.36|0
1646758170000|2022-03-08 16:49:30|24.69|21.39|24.49|21.19|24.69|21.39|24.49|21.19|0
1646758180000|2022-03-08 16:49:40|24.46|21.16|24.52|21.22|24.52|21.22|24.46|21.16|0
1646758190000|2022-03-08 16:49:50|24.55|21.25|24.39|21.09|24.55|21.25|24.39|21.09|0
1646758200000|2022-03-08 16:50:00|24.43|21.13|24.43|21.13|24.57|21.27|24.43|21.13|0
1646758210000|2022-03-08 16:50:10|24.4|21.1|24.32|21.02|24.4|21.1|24.32|21.02|0
1646758220000|2022-03-08 16:50:20|24.28|20.98|24.26|20.96|24.4|21.1|24.26|20.96|0
1646758230000|2022-03-08 16:50:30|24.29|20.99|24.26|20.96|24.29|20.99|24.15|20.85|0
1646758240000|2022-03-08 16:50:40|24.23|20.93|24.46|21.16|24.46|21.16|24.23|20.93|0
1646758250000|2022-03-08 16:50:50|24.43|21.13|24.4|21.1|24.43|21.13|24.29|20.99|0
1646758260000|2022-03-08 16:51:00|24.52|21.22|24.64|21.34|24.64|21.34|24.49|21.19|0
1646758270000|2022-03-08 16:51:10|24.6|21.3|24.52|21.22|24.6|21.3|24.49|21.19|0
1646758280000|2022-03-08 16:51:20|24.53|21.23|24.43|21.13|24.53|21.23|24.43|21.13|0
1646758290000|2022-03-08 16:51:30|24.37|21.07|24.4|21.1|24.46|21.16|24.37|21.07|0
1646758300000|2022-03-08 16:51:40|24.39|21.09|24.55|21.25|24.55|21.25|24.39|21.09|0
1646758310000|2022-03-08 16:51:50|24.5|21.2|24.43|21.13|24.56|21.26|24.43|21.13|0
1646758320000|2022-03-08 16:52:00|24.47|21.17|24.49|21.19|24.59|21.29|24.47|21.17|0
1646758330000|2022-03-08 16:52:10|24.47|21.17|24.66|21.36|24.66|21.36|24.43|21.13|0
1646758340000|2022-03-08 16:52:20|24.63|21.33|24.7|21.4|24.7|21.4|24.57|21.27|0
1646758350000|2022-03-08 16:52:30|24.75|21.45|24.92|21.62|24.92|21.62|24.73|21.43|0
1646758360000|2022-03-08 16:52:40|24.82|21.52|24.69|21.39|24.83|21.53|24.66|21.36|0
1646758370000|2022-03-08 16:52:50|24.73|21.43|24.73|21.43|24.73|21.43|24.73|21.43|0
1646758380000|2022-03-08 16:53:00|24.75|21.45|24.64|21.34|24.75|21.45|24.64|21.34|0
1646758390000|2022-03-08 16:53:10|24.82|21.52|24.8|21.5|24.82|21.52|24.73|21.43|0
1646758400000|2022-03-08 16:53:20|24.95|21.65|25.12|21.82|25.12|21.82|24.95|21.65|0
1646758410000|2022-03-08 16:53:30|25.06|21.76|24.92|21.62|25.06|21.76|24.92|21.62|0
1646758420000|2022-03-08 16:53:40|24.89|21.59|24.8|21.5|24.89|21.59|24.8|21.5|0
1646758430000|2022-03-08 16:53:50|24.77|21.47|24.86|21.56|24.92|21.62|24.77|21.47|0
1646758440000|2022-03-08 16:54:00|24.92|21.62|24.8|21.5|24.92|21.62|24.8|21.5|0
1646758450000|2022-03-08 16:54:10|24.89|21.59|25.18|21.88|25.21|21.91|24.89|21.59|0
1646758460000|2022-03-08 16:54:20|25.24|21.94|25.12|21.82|25.24|21.94|25.12|21.82|0
1646758470000|2022-03-08 16:54:30|25.18|21.88|25.12|21.82|25.18|21.88|25.12|21.82|0
1646758480000|2022-03-08 16:54:40|25.15|21.85|25.15|21.85|25.15|21.85|25.12|21.82|0
1646758490000|2022-03-08 16:54:50|25.06|21.76|25.11|21.81|25.11|21.81|25.03|21.73|0
1646758500000|2022-03-08 16:55:00|25.09|21.79|25.13|21.83|25.15|21.85|24.92|21.62|0
1646758510000|2022-03-08 16:55:10|25.24|21.94|25.38|22.08|25.38|22.08|25.16|21.86|0
1646758520000|2022-03-08 16:55:20|25.28|21.98|25.41|22.11|25.41|22.11|25.24|21.94|0
1646758530000|2022-03-08 16:55:30|25.5|22.2|25.51|22.21|25.62|22.32|25.5|22.2|0
1646758540000|2022-03-08 16:55:40|25.56|22.26|25.53|22.23|25.59|22.29|25.5|22.2|0
1646758550000|2022-03-08 16:55:50|25.56|22.26|25.41|22.11|25.56|22.26|25.37|22.07|0
1646758560000|2022-03-08 16:56:00|25.38|22.08|25.13|21.83|25.38|22.08|25.13|21.83|0
1646758570000|2022-03-08 16:56:10|25.09|21.79|25.06|21.76|25.09|21.79|25.06|21.76|0
1646758580000|2022-03-08 16:56:20|25.13|21.83|25.41|22.11|25.41|22.11|25.13|21.83|0
1646758590000|2022-03-08 16:56:30|25.51|22.21|25.41|22.11|25.51|22.21|25.41|22.11|0
1646758600000|2022-03-08 16:56:40|25.5|22.2|25.59|22.29|25.68|22.38|25.5|22.2|0
1646758610000|2022-03-08 16:56:50|25.41|22.11|25.27|21.97|25.41|22.11|25.27|21.97|0
1646758620000|2022-03-08 16:57:00|25.32|22.02|25.35|22.05|25.38|22.08|25.32|22.02|0
1646758630000|2022-03-08 16:57:10|25.31|22.01|25.22|21.92|25.31|22.01|25.21|21.91|0
1646758640000|2022-03-08 16:57:20|25.18|21.88|25.21|21.91|25.27|21.97|25.18|21.88|0
1646758650000|2022-03-08 16:57:30|25.24|21.94|25.15|21.85|25.24|21.94|25.09|21.79|0
1646758660000|2022-03-08 16:57:40|25.16|21.86|24.96|21.66|25.16|21.86|24.96|21.66|0
1646758670000|2022-03-08 16:57:50|25|21.7|24.99|21.69|25|21.7|24.97|21.67|0
1646758680000|2022-03-08 16:58:00|25.03|21.73|25|21.7|25.03|21.73|24.89|21.59|0
1646758690000|2022-03-08 16:58:10|25.03|21.73|25.09|21.79|25.09|21.79|25.03|21.73|0
1646758700000|2022-03-08 16:58:20|24.97|21.67|24.97|21.67|25.02|21.72|24.97|21.67|0
1646758710000|2022-03-08 16:58:30|25.03|21.73|24.67|21.37|25.03|21.73|24.67|21.37|0
1646758720000|2022-03-08 16:58:40|24.69|21.39|24.84|21.54|24.89|21.59|24.69|21.39|0
1646758730000|2022-03-08 16:58:50|24.83|21.53|24.71|21.41|24.83|21.53|24.71|21.41|0
1646758740000|2022-03-08 16:59:00|24.8|21.5|24.74|21.44|24.8|21.5|24.71|21.41|0
1646758750000|2022-03-08 16:59:10|24.66|21.36|24.5|21.2|24.66|21.36|24.46|21.16|0
1646758760000|2022-03-08 16:59:20|24.59|21.29|24.63|21.33|24.63|21.33|24.57|21.27|0
1646758770000|2022-03-08 16:59:30|24.51|21.21|24.49|21.19|24.51|21.21|24.46|21.16|0
1646758780000|2022-03-08 16:59:40|24.57|21.27|24.71|21.41|24.71|21.41|24.57|21.27|0
1646758790000|2022-03-08 16:59:50|24.69|21.39|24.64|21.34|24.71|21.41|24.64|21.34|0
1646758800000|2022-03-08 17:00:00|24.71|21.41|24.89|21.59|24.96|21.66|24.71|21.41|0
1646758810000|2022-03-08 17:00:10|24.74|21.44|24.83|21.53|24.83|21.53|24.64|21.34|0
1646758820000|2022-03-08 17:00:20|24.84|21.54|24.8|21.5|24.84|21.54|24.69|21.39|0
1646758830000|2022-03-08 17:00:30|24.83|21.53|24.69|21.39|24.83|21.53|24.69|21.39|0
1646758840000|2022-03-08 17:00:40|24.77|21.47|24.71|21.41|24.77|21.47|24.71|21.41|0
1646758850000|2022-03-08 17:00:50|24.76|21.46|24.6|21.3|24.76|21.46|24.57|21.27|0
1646758860000|2022-03-08 17:01:00|24.66|21.36|24.84|21.54|24.84|21.54|24.66|21.36|0
1646758870000|2022-03-08 17:01:10|25|21.7|25.32|22.02|25.32|22.02|25|21.7|0
1646758880000|2022-03-08 17:01:20|25.38|22.08|25.25|21.95|25.38|22.08|25.25|21.95|0
1646758890000|2022-03-08 17:01:30|25.53|22.23|25.94|22.64|25.94|22.64|25.53|22.23|0
1646758900000|2022-03-08 17:01:40|25.91|22.61|26.03|22.73|26.03|22.73|25.91|22.61|0
1646758910000|2022-03-08 17:01:50|25.97|22.67|26.15|22.85|26.15|22.85|25.97|22.67|0
1646758920000|2022-03-08 17:02:00|26.06|22.76|26.43|23.13|26.44|23.14|26.06|22.76|0
1646758930000|2022-03-08 17:02:10|26.3|23|26.24|22.94|26.3|23|26.24|22.94|0
1646758940000|2022-03-08 17:02:20|26.43|23.13|26.4|23.1|26.46|23.16|26.36|23.06|0
1646758950000|2022-03-08 17:02:30|26.49|23.19|26.61|23.31|26.61|23.31|26.49|23.19|0
1646758960000|2022-03-08 17:02:40|26.55|23.25|26.64|23.34|26.64|23.34|26.55|23.25|0
1646758970000|2022-03-08 17:02:50|26.76|23.46|26.84|23.54|26.84|23.54|26.67|23.37|0
1646758980000|2022-03-08 17:03:00|26.73|23.43|26.74|23.44|26.74|23.44|26.52|23.22|0
1646758990000|2022-03-08 17:03:10|26.67|23.37|26.58|23.28|26.67|23.37|26.55|23.25|0
1646759000000|2022-03-08 17:03:20|26.62|23.32|26.58|23.28|26.62|23.32|26.58|23.28|0
1646759010000|2022-03-08 17:03:30|26.61|23.31|26.64|23.34|26.79|23.49|26.61|23.31|0
1646759020000|2022-03-08 17:03:40|26.61|23.31|26.91|23.61|26.91|23.61|26.61|23.31|0
1646759030000|2022-03-08 17:03:50|26.98|23.68|27.1|23.8|27.13|23.83|26.98|23.68|0
1646759040000|2022-03-08 17:04:00|27.22|23.92|27.08|23.78|27.22|23.92|27.01|23.71|0
1646759050000|2022-03-08 17:04:10|27.01|23.71|27.19|23.89|27.19|23.89|27.01|23.71|0
1646759060000|2022-03-08 17:04:20|27.18|23.88|27.16|23.86|27.22|23.92|27.16|23.86|0
1646759070000|2022-03-08 17:04:30|27.08|23.78|26.88|23.58|27.08|23.78|26.88|23.58|0
1646759080000|2022-03-08 17:04:40|26.05|22.75|25.95|22.65|26.05|22.75|25.95|22.65|0
1646759090000|2022-03-08 17:04:50|25.9|22.6|25.9|22.6|25.96|22.66|25.9|22.6|0
1646759100000|2022-03-08 17:05:00|25.96|22.66|26.1|22.8|26.19|22.89|25.96|22.66|0
1646759110000|2022-03-08 17:05:10|26.23|22.93|26.29|22.99|26.29|22.99|26.19|22.89|0
1646759120000|2022-03-08 17:05:20|26.33|23.03|26.13|22.83|26.33|23.03|26.13|22.83|0
1646759130000|2022-03-08 17:05:30|26.07|22.77|26.29|22.99|26.29|22.99|26.07|22.77|0
1646759140000|2022-03-08 17:05:40|26.33|23.03|26.29|22.99|26.36|23.06|26.29|22.99|0
1646759150000|2022-03-08 17:05:50|26.39|23.09|26.37|23.07|26.39|23.09|26.33|23.03|0
1646759160000|2022-03-08 17:06:00|26.39|23.09|26.46|23.16|26.51|23.21|26.39|23.09|0
1646759170000|2022-03-08 17:06:10|26.66|23.36|26.77|23.47|26.82|23.52|26.66|23.36|0
1646759180000|2022-03-08 17:06:20|26.8|23.5|26.89|23.59|26.89|23.59|26.79|23.49|0
1646759190000|2022-03-08 17:06:30|26.97|23.67|26.91|23.61|26.97|23.67|26.88|23.58|0
1646759200000|2022-03-08 17:06:40|26.88|23.58|26.75|23.45|26.89|23.59|26.75|23.45|0
1646759210000|2022-03-08 17:06:50|26.82|23.52|26.97|23.67|26.99|23.69|26.82|23.52|0
1646759220000|2022-03-08 17:07:00|26.99|23.69|26.88|23.58|26.99|23.69|26.85|23.55|0
1646759230000|2022-03-08 17:07:10|26.97|23.67|26.88|23.58|26.97|23.67|26.82|23.52|0
1646759240000|2022-03-08 17:07:20|27.19|23.89|27.31|24.01|27.31|24.01|27.19|23.89|0
1646759250000|2022-03-08 17:07:30|27.41|24.11|27.19|23.89|27.41|24.11|27.19|23.89|0
1646759260000|2022-03-08 17:07:40|27.25|23.95|27.31|24.01|27.31|24.01|27.22|23.92|0
1646759270000|2022-03-08 17:07:50|27.28|23.98|27.3|24|27.31|24.01|27.28|23.98|0
1646759280000|2022-03-08 17:08:00|27.31|24.01|27.13|23.83|27.31|24.01|27.1|23.8|0
1646759290000|2022-03-08 17:08:10|27.19|23.89|27.47|24.17|27.47|24.17|27.19|23.89|0
1646759300000|2022-03-08 17:08:20|27.63|24.33|27.53|24.23|27.64|24.34|27.53|24.23|0
1646759310000|2022-03-08 17:08:30|27.58|24.28|27.42|24.12|27.58|24.28|27.42|24.12|0
1646759320000|2022-03-08 17:08:40|27.38|24.08|27.16|23.86|27.44|24.14|27.16|23.86|0
1646759330000|2022-03-08 17:08:50|27.19|23.89|27.31|24.01|27.31|24.01|27.19|23.89|0
1646759340000|2022-03-08 17:09:00|27.22|23.92|27.16|23.86|27.33|24.03|27.16|23.86|0
1646759350000|2022-03-08 17:09:10|27.13|23.83|26.97|23.67|27.13|23.83|26.97|23.67|0
1646759360000|2022-03-08 17:09:20|27.02|23.72|27.31|24.01|27.31|24.01|27.02|23.72|0
1646759370000|2022-03-08 17:09:30|27.28|23.98|27.25|23.95|27.35|24.05|27.23|23.93|0
1646759380000|2022-03-08 17:09:40|27.38|24.08|27.31|24.01|27.41|24.11|27.31|24.01|0
1646759390000|2022-03-08 17:09:50|27.35|24.05|27.13|23.83|27.35|24.05|27.13|23.83|0
1646759400000|2022-03-08 17:10:00|27.14|23.84|27.35|24.05|27.38|24.08|27.14|23.84|0
1646759410000|2022-03-08 17:10:10|27.39|24.09|27.28|23.98|27.42|24.12|27.28|23.98|0
1646759420000|2022-03-08 17:10:20|27.31|24.01|27.47|24.17|27.47|24.17|27.31|24.01|0
1646759430000|2022-03-08 17:10:30|27.6|24.3|27.42|24.12|27.63|24.33|27.42|24.12|0
1646759440000|2022-03-08 17:10:40|27.38|24.08|27.41|24.11|27.41|24.11|27.38|24.08|0
1646759450000|2022-03-08 17:10:50|27.44|24.14|27.85|24.55|27.85|24.55|27.42|24.12|0
1646759460000|2022-03-08 17:11:00|27.76|24.46|27.84|24.54|27.84|24.54|27.76|24.46|0
1646759470000|2022-03-08 17:11:10|27.82|24.52|27.85|24.55|27.85|24.55|27.79|24.49|0
1646759480000|2022-03-08 17:11:20|27.87|24.57|27.79|24.49|27.87|24.57|27.74|24.44|0
1646759490000|2022-03-08 17:11:30|27.88|24.58|28.01|24.71|28.01|24.71|27.85|24.55|0
1646759500000|2022-03-08 17:11:40|28.08|24.78|28.27|24.97|28.27|24.97|28.08|24.78|0
1646759510000|2022-03-08 17:11:50|28.33|25.03|28.3|25|28.38|25.08|28.3|25|0
1646759520000|2022-03-08 17:12:00|28.48|25.18|28.46|25.16|28.53|25.23|28.46|25.16|0
1646759530000|2022-03-08 17:12:10|28.48|25.18|28.53|25.23|28.53|25.23|28.27|24.97|0
1646759540000|2022-03-08 17:12:20|28.76|25.46|28.76|25.46|28.76|25.46|28.76|25.46|0
1646759550000|2022-03-08 17:12:30|28.66|25.36|28.89|25.59|28.89|25.59|28.66|25.36|0
1646759560000|2022-03-08 17:12:40|28.82|25.52|28.79|25.49|28.92|25.62|28.79|25.49|0
1646759570000|2022-03-08 17:12:50|28.89|25.59|28.99|25.69|28.99|25.69|28.79|25.49|0
1646759580000|2022-03-08 17:13:00|28.92|25.62|28.99|25.69|29.02|25.72|28.9|25.6|0
1646759590000|2022-03-08 17:13:10|29.02|25.72|29|25.7|29.02|25.72|28.82|25.52|0
1646759600000|2022-03-08 17:13:20|28.99|25.69|29.09|25.79|29.09|25.79|28.81|25.51|0
1646759610000|2022-03-08 17:13:30|29.15|25.85|29.14|25.84|29.19|25.89|29.14|25.84|0
1646759620000|2022-03-08 17:13:40|29.07|25.77|29.09|25.79|29.09|25.79|29.02|25.72|0
1646759630000|2022-03-08 17:13:50|29.15|25.85|29.29|25.99|29.29|25.99|29.15|25.85|0
1646759640000|2022-03-08 17:14:00|29.25|25.95|29.42|26.12|29.42|26.12|29.25|25.95|0
1646759650000|2022-03-08 17:14:10|29.38|26.08|29.45|26.15|29.45|26.15|29.28|25.98|0
1646759660000|2022-03-08 17:14:20|29.43|26.13|29.49|26.19|29.49|26.19|29.4|26.1|0
1646759670000|2022-03-08 17:14:30|29.52|26.22|29.52|26.22|29.59|26.29|29.52|26.22|0
1646759680000|2022-03-08 17:14:40|29.59|26.29|29.82|26.52|29.82|26.52|29.59|26.29|0
1646759690000|2022-03-08 17:14:50|29.89|26.59|29.96|26.66|29.96|26.66|29.85|26.55|0
1646759700000|2022-03-08 17:15:00|30.19|26.89|30.3|27|30.3|27|30.19|26.89|0
1646759710000|2022-03-08 17:15:10|30.23|26.93|30.23|26.93|30.28|26.98|30.19|26.89|0
1646759720000|2022-03-08 17:15:20|30.09|26.79|29.6|26.3|30.09|26.79|29.6|26.3|0
1646759730000|2022-03-08 17:15:30|29.62|26.32|29.74|26.44|29.75|26.45|29.62|26.32|0
1646759740000|2022-03-08 17:15:40|29.82|26.52|29.87|26.57|29.99|26.69|29.82|26.52|0
1646759750000|2022-03-08 17:15:50|29.92|26.62|30.06|26.76|30.06|26.76|29.89|26.59|0
1646759760000|2022-03-08 17:16:00|29.9|26.6|30.02|26.72|30.02|26.72|29.72|26.42|0
1646759770000|2022-03-08 17:16:10|30.19|26.89|30.16|26.86|30.19|26.89|30.09|26.79|0
1646759780000|2022-03-08 17:16:20|30.23|26.93|30.26|26.96|30.33|27.03|30.21|26.91|0
1646759790000|2022-03-08 17:16:30|30.64|27.34|30.74|27.44|30.74|27.44|30.64|27.34|0
1646759800000|2022-03-08 17:16:40|30.8|27.5|30.99|27.69|30.99|27.69|30.74|27.44|0
1646759810000|2022-03-08 17:16:50|30.95|27.65|30.95|27.65|30.95|27.65|30.92|27.62|0
1646759820000|2022-03-08 17:17:00|30.71|27.41|30.71|27.41|30.85|27.55|30.71|27.41|0
1646759830000|2022-03-08 17:17:10|30.83|27.53|30.88|27.58|30.95|27.65|30.81|27.51|0
1646759840000|2022-03-08 17:17:20|30.93|27.63|30.92|27.62|30.95|27.65|30.81|27.51|0
1646759850000|2022-03-08 17:17:30|30.93|27.63|31.06|27.76|31.06|27.76|30.93|27.63|0
1646759860000|2022-03-08 17:17:40|30.95|27.65|31.13|27.83|31.13|27.83|30.95|27.65|0
1646759870000|2022-03-08 17:17:50|31.02|27.72|31.09|27.79|31.14|27.84|31.02|27.72|0
1646759880000|2022-03-08 17:18:00|31.06|27.76|31.09|27.79|31.09|27.79|30.79|27.49|0
1646759890000|2022-03-08 17:18:10|31.13|27.83|31.23|27.93|31.23|27.93|31.13|27.83|0
1646759900000|2022-03-08 17:18:20|31.44|28.14|32.05|28.75|32.05|28.75|31.44|28.14|0
1646759910000|2022-03-08 17:18:30|32.08|28.78|32.03|28.73|32.19|28.89|32.01|28.71|0
1646759920000|2022-03-08 17:18:40|31.87|28.57|32.12|28.82|32.15|28.85|31.87|28.57|0
1646759930000|2022-03-08 17:18:50|32.08|28.78|32.37|29.07|32.37|29.07|32.08|28.78|0
1646759940000|2022-03-08 17:19:00|32.41|29.11|32.08|28.78|32.41|29.11|32.08|28.78|0
1646759950000|2022-03-08 17:19:10|31.83|28.53|31.37|28.07|31.83|28.53|31.37|28.07|0
1646759960000|2022-03-08 17:19:20|31.35|28.05|32.12|28.82|32.12|28.82|31.35|28.05|0
1646759970000|2022-03-08 17:19:30|32.3|29|32.15|28.85|32.3|29|32.15|28.85|0
1646759980000|2022-03-08 17:19:40|36.39|33.09|31.62|28.32|36.39|33.09|31.62|28.32|0
1646759990000|2022-03-08 17:19:50|31.6|28.3|31.6|28.3|31.64|28.34|31.6|28.3|0
1646760000000|2022-03-08 17:20:00|31.67|28.37|31.64|28.34|31.67|28.37|31.6|28.3|0
1646760010000|2022-03-08 17:20:10|31.67|28.37|31.8|28.5|31.8|28.5|31.67|28.37|0
1646760020000|2022-03-08 17:20:20|30.71|27.41|30.35|27.05|30.71|27.41|30.35|27.05|0
1646760030000|2022-03-08 17:20:30|30.23|26.93|30.4|27.1|30.4|27.1|30.23|26.93|0
1646760040000|2022-03-08 17:20:40|30.47|27.17|30.37|27.07|30.47|27.17|30.37|27.07|0
1646760050000|2022-03-08 17:20:50|30.4|27.1|30.37|27.07|30.4|27.1|30.3|27|0
1646760060000|2022-03-08 17:21:00|30.47|27.17|30.75|27.45|30.75|27.45|30.47|27.17|0
1646760070000|2022-03-08 17:21:10|30.85|27.55|30.82|27.52|30.85|27.55|30.78|27.48|0
1646760080000|2022-03-08 17:21:20|30.68|27.38|30.61|27.31|30.68|27.38|30.49|27.19|0
1646760090000|2022-03-08 17:21:30|30.55|27.25|30.62|27.32|30.66|27.36|30.55|27.25|0
1646760100000|2022-03-08 17:21:40|30.57|27.27|30.33|27.03|30.57|27.27|30.33|27.03|0
1646760110000|2022-03-08 17:21:50|30.36|27.06|30.23|26.93|30.4|27.1|30.23|26.93|0
1646760120000|2022-03-08 17:22:00|30.26|26.96|30.24|26.94|30.47|27.17|30.24|26.94|0
1646760130000|2022-03-08 17:22:10|30.16|26.86|29.78|26.48|30.16|26.86|29.78|26.48|0
1646760140000|2022-03-08 17:22:20|29.58|26.28|29.44|26.14|29.58|26.28|29.44|26.14|0
1646760150000|2022-03-08 17:22:30|29.48|26.18|29.27|25.97|29.48|26.18|29.17|25.87|0
1646760160000|2022-03-08 17:22:40|29.24|25.94|28.89|25.59|29.24|25.94|28.89|25.59|0
1646760170000|2022-03-08 17:22:50|29.04|25.74|29.29|25.99|29.31|26.01|29.04|25.74|0
1646760180000|2022-03-08 17:23:00|29.11|25.81|29.24|25.94|29.34|26.04|29.11|25.81|0
1646760190000|2022-03-08 17:23:10|29.11|25.81|29.31|26.01|29.31|26.01|29.11|25.81|0
1646760200000|2022-03-08 17:23:20|29.17|25.87|28.89|25.59|29.17|25.87|28.89|25.59|0
1646760210000|2022-03-08 17:23:30|29.01|25.71|28.96|25.66|29.01|25.71|28.81|25.51|0
1646760220000|2022-03-08 17:23:40|28.81|25.51|28.54|25.24|28.81|25.51|28.54|25.24|0
1646760230000|2022-03-08 17:23:50|28.51|25.21|28.61|25.31|28.77|25.47|28.51|25.21|0
1646760240000|2022-03-08 17:24:00|28.82|25.52|28.94|25.64|28.94|25.64|28.82|25.52|0
1646760250000|2022-03-08 17:24:10|29.07|25.77|28.87|25.57|29.07|25.77|28.87|25.57|0
1646760260000|2022-03-08 17:24:20|28.72|25.42|28.81|25.51|28.81|25.51|28.58|25.28|0
1646760270000|2022-03-08 17:24:30|28.87|25.57|28.64|25.34|28.89|25.59|28.64|25.34|0
1646760280000|2022-03-08 17:24:40|28.54|25.24|28.71|25.41|28.71|25.41|28.54|25.24|0
1646760290000|2022-03-08 17:24:50|28.54|25.24|28.66|25.36|28.66|25.36|28.54|25.24|0
1646760300000|2022-03-08 17:25:00|28.64|25.34|28.71|25.41|28.74|25.44|28.64|25.34|0
1646760310000|2022-03-08 17:25:10|28.74|25.44|28.22|24.92|28.74|25.44|28.22|24.92|0
1646760320000|2022-03-08 17:25:20|28.41|25.11|28.15|24.85|28.41|25.11|28.15|24.85|0
1646760330000|2022-03-08 17:25:30|28.05|24.75|27.94|24.64|28.05|24.75|27.89|24.59|0
1646760340000|2022-03-08 17:25:40|27.96|24.66|27.76|24.46|27.96|24.66|27.76|24.46|0
1646760350000|2022-03-08 17:25:50|27.73|24.43|27.86|24.56|27.86|24.56|27.63|24.33|0
1646760360000|2022-03-08 17:26:00|28.02|24.72|28.17|24.87|28.17|24.87|28.02|24.72|0
1646760370000|2022-03-08 17:26:10|27.92|24.62|27.78|24.48|27.92|24.62|27.78|24.48|0
1646760380000|2022-03-08 17:26:20|27.89|24.59|27.83|24.53|27.94|24.64|27.83|24.53|0
1646760390000|2022-03-08 17:26:30|27.86|24.56|28.05|24.75|28.05|24.75|27.86|24.56|0
1646760400000|2022-03-08 17:26:40|28.02|24.72|27.99|24.69|28.02|24.72|27.99|24.69|0
1646760410000|2022-03-08 17:26:50|28.05|24.75|27.83|24.53|28.05|24.75|27.83|24.53|0
1646760420000|2022-03-08 17:27:00|27.96|24.66|27.89|24.59|27.96|24.66|27.83|24.53|0
1646760430000|2022-03-08 17:27:10|27.86|24.56|28.05|24.75|28.05|24.75|27.86|24.56|0
1646760440000|2022-03-08 17:27:20|28.12|24.82|28.23|24.93|28.28|24.98|28.12|24.82|0
1646760450000|2022-03-08 17:27:30|28.31|25.01|28.51|25.21|28.51|25.21|28.31|25.01|0
1646760460000|2022-03-08 17:27:40|28.74|25.44|28.71|25.41|28.82|25.52|28.71|25.41|0
1646760470000|2022-03-08 17:27:50|28.64|25.34|28.74|25.44|28.84|25.54|28.64|25.34|0
1646760480000|2022-03-08 17:28:00|28.85|25.55|28.76|25.46|28.85|25.55|28.66|25.36|0
1646760490000|2022-03-08 17:28:10|28.87|25.57|29.14|25.84|29.14|25.84|28.69|25.39|0
1646760500000|2022-03-08 17:28:20|28.94|25.64|29.24|25.94|29.24|25.94|28.94|25.64|0
1646760510000|2022-03-08 17:28:30|29.37|26.07|29.44|26.14|29.44|26.14|29.31|26.01|0
1646760520000|2022-03-08 17:28:40|29.41|26.11|29.37|26.07|29.51|26.21|29.34|26.04|0
1646760530000|2022-03-08 17:28:50|29.27|25.97|29.47|26.17|29.47|26.17|29.27|25.97|0
1646760540000|2022-03-08 17:29:00|29.41|26.11|29.68|26.38|29.68|26.38|29.37|26.07|0
1646760550000|2022-03-08 17:29:10|29.85|26.55|29.98|26.68|30.09|26.79|29.85|26.55|0
1646760560000|2022-03-08 17:29:20|29.88|26.58|29.69|26.39|29.88|26.58|29.69|26.39|0
1646760570000|2022-03-08 17:29:30|29.92|26.62|30.02|26.72|30.02|26.72|29.92|26.62|0
1646760580000|2022-03-08 17:29:40|29.95|26.65|30.5|27.2|30.5|27.2|29.95|26.65|0
1646760590000|2022-03-08 17:29:50|30.33|27.03|30.09|26.79|30.33|27.03|30.09|26.79|0
1646760600000|2022-03-08 17:30:00|30.12|26.82|30.36|27.06|30.36|27.06|30.05|26.75|0
1646760610000|2022-03-08 17:30:10|30.34|27.04|30.26|26.96|30.34|27.04|30.16|26.86|0
1646760620000|2022-03-08 17:30:20|30.19|26.89|29.95|26.65|30.19|26.89|29.95|26.65|0
1646760630000|2022-03-08 17:30:30|29.93|26.63|29.78|26.48|29.93|26.63|29.78|26.48|0
1646760640000|2022-03-08 17:30:40|29.74|26.44|29.78|26.48|29.83|26.53|29.74|26.44|0
1646760650000|2022-03-08 17:30:50|29.73|26.43|29.56|26.26|29.73|26.43|29.47|26.17|0
1646760660000|2022-03-08 17:31:00|29.57|26.27|29.64|26.34|29.64|26.34|29.57|26.27|0
1646760670000|2022-03-08 17:31:10|29.51|26.21|29.44|26.14|29.57|26.27|29.44|26.14|0
1646760680000|2022-03-08 17:31:20|29.35|26.05|29.17|25.87|29.35|26.05|29.1|25.8|0
1646760690000|2022-03-08 17:31:30|29.14|25.84|29.27|25.97|29.3|26|29.04|25.74|0
1646760700000|2022-03-08 17:31:40|29.24|25.94|29.2|25.9|29.24|25.94|29.17|25.87|0
1646760710000|2022-03-08 17:31:50|29.24|25.94|29.34|26.04|29.34|26.04|29.17|25.87|0
1646760720000|2022-03-08 17:32:00|29.44|26.14|29.47|26.17|29.47|26.17|29.41|26.11|0
1646760730000|2022-03-08 17:32:10|29.51|26.21|29.57|26.27|29.57|26.27|29.51|26.21|0
1646760740000|2022-03-08 17:32:20|29.64|26.34|29.42|26.12|29.64|26.34|29.42|26.12|0
1646760750000|2022-03-08 17:32:30|29.3|26|29.29|25.99|29.3|26|29.22|25.92|0
1646760760000|2022-03-08 17:32:40|29.3|26|29.54|26.24|29.54|26.24|29.3|26|0
1646760770000|2022-03-08 17:32:50|29.51|26.21|30.12|26.82|30.12|26.82|29.51|26.21|0
1646760780000|2022-03-08 17:33:00|30.2|26.9|30.48|27.18|30.53|27.23|30.2|26.9|0
1646760790000|2022-03-08 17:33:10|30.46|27.16|30.7|27.4|30.79|27.49|30.46|27.16|0
1646760800000|2022-03-08 17:33:20|30.77|27.47|30.95|27.65|30.98|27.68|30.77|27.47|0
1646760810000|2022-03-08 17:33:30|30.88|27.58|31.3|28|31.3|28|30.88|27.58|0
1646760820000|2022-03-08 17:33:40|31.41|28.11|31.56|28.26|31.56|28.26|31.41|28.11|0
1646760830000|2022-03-08 17:33:50|31.62|28.32|31.51|28.21|31.62|28.32|31.44|28.14|0
1646760840000|2022-03-08 17:34:00|31.37|28.07|31.41|28.11|31.41|28.11|31.37|28.07|0
1646760850000|2022-03-08 17:34:10|31.3|28|31.37|28.07|31.39|28.09|31.3|28|0
1646760860000|2022-03-08 17:34:20|31.49|28.19|31.65|28.35|31.76|28.46|31.49|28.19|0
1646760870000|2022-03-08 17:34:30|31.78|28.48|31.83|28.53|31.83|28.53|31.72|28.42|0
1646760880000|2022-03-08 17:34:40|31.94|28.64|31.9|28.6|31.98|28.68|31.9|28.6|0
1646760890000|2022-03-08 17:34:50|31.94|28.64|31.87|28.57|31.94|28.64|31.87|28.57|0
1646760900000|2022-03-08 17:35:00|31.76|28.46|31.8|28.5|31.8|28.5|31.58|28.28|0
1646760910000|2022-03-08 17:35:10|31.72|28.42|31.55|28.25|31.72|28.42|31.55|28.25|0
1646760920000|2022-03-08 17:35:20|31.49|28.19|31.44|28.14|31.49|28.19|31.44|28.14|0
1646760930000|2022-03-08 17:35:30|31.53|28.23|31.39|28.09|31.53|28.23|31.37|28.07|0
1646760940000|2022-03-08 17:35:40|31.4|28.1|31.12|27.82|31.4|28.1|31.12|27.82|0
1646760950000|2022-03-08 17:35:50|31.02|27.72|31.24|27.94|31.24|27.94|31.02|27.72|0
1646760960000|2022-03-08 17:36:00|31.21|27.91|31.3|28|31.3|28|31.21|27.91|0
1646760970000|2022-03-08 17:36:10|31.16|27.86|30.98|27.68|31.16|27.86|30.95|27.65|0
1646760980000|2022-03-08 17:36:20|31.03|27.73|30.81|27.51|31.03|27.73|30.81|27.51|0
1646760990000|2022-03-08 17:36:30|30.7|27.4|30.95|27.65|30.95|27.65|30.7|27.4|0
1646761000000|2022-03-08 17:36:40|30.98|27.68|31.3|28|31.3|28|30.98|27.68|0
1646761010000|2022-03-08 17:36:50|31.21|27.91|31.69|28.39|31.69|28.39|31.21|27.91|0
1646761020000|2022-03-08 17:37:00|31.76|28.46|31.63|28.33|31.76|28.46|31.63|28.33|0
1646761030000|2022-03-08 17:37:10|31.67|28.37|31.6|28.3|31.67|28.37|31.6|28.3|0
1646761040000|2022-03-08 17:37:20|31.74|28.44|31.71|28.41|31.74|28.44|31.55|28.25|0
1646761050000|2022-03-08 17:37:30|31.76|28.46|31.8|28.5|31.8|28.5|31.65|28.35|0
1646761060000|2022-03-08 17:37:40|31.9|28.6|31.47|28.17|31.9|28.6|31.46|28.16|0
1646761070000|2022-03-08 17:37:50|31.46|28.16|31.51|28.21|31.51|28.21|31.46|28.16|0
1646761080000|2022-03-08 17:38:00|31.6|28.3|31.44|28.14|31.6|28.3|31.44|28.14|0
1646761090000|2022-03-08 17:38:10|31.53|28.23|31.55|28.25|31.58|28.28|31.53|28.23|0
1646761100000|2022-03-08 17:38:20|31.62|28.32|31.62|28.32|31.62|28.32|31.62|28.32|0
1646761110000|2022-03-08 17:38:30|31.67|28.37|31.87|28.57|31.87|28.57|31.67|28.37|0
1646761120000|2022-03-08 17:38:40|31.97|28.67|31.69|28.39|32.05|28.75|31.69|28.39|0
1646761130000|2022-03-08 17:38:50|31.53|28.23|31.55|28.25|31.62|28.32|31.53|28.23|0
1646761140000|2022-03-08 17:39:00|31.7|28.4|31.87|28.57|31.87|28.57|31.7|28.4|0
1646761150000|2022-03-08 17:39:10|31.94|28.64|31.85|28.55|31.94|28.64|31.83|28.53|0
1646761160000|2022-03-08 17:39:20|31.76|28.46|31.76|28.46|31.79|28.49|31.69|28.39|0
1646761170000|2022-03-08 17:39:30|31.67|28.37|31.81|28.51|31.83|28.53|31.67|28.37|0
1646761180000|2022-03-08 17:39:40|31.97|28.67|32.15|28.85|32.15|28.85|31.97|28.67|0
1646761190000|2022-03-08 17:39:50|32.33|29.03|32.21|28.91|32.33|29.03|32.08|28.78|0
1646761200000|2022-03-08 17:40:00|32.3|29|32.24|28.94|32.3|29|32.08|28.78|0
1646761210000|2022-03-08 17:40:10|32.23|28.93|32.12|28.82|32.23|28.93|32.12|28.82|0
1646761220000|2022-03-08 17:40:20|32.1|28.8|31.79|28.49|32.1|28.8|31.76|28.46|0
1646761230000|2022-03-08 17:40:30|31.87|28.57|31.72|28.42|31.97|28.67|31.72|28.42|0
1646761240000|2022-03-08 17:40:40|31.51|28.21|31.72|28.42|31.72|28.42|31.51|28.21|0
1646761250000|2022-03-08 17:40:50|31.76|28.46|31.44|28.14|31.76|28.46|31.44|28.14|0
1646761260000|2022-03-08 17:41:00|31.47|28.17|31.05|27.75|31.47|28.17|30.98|27.68|0
1646761270000|2022-03-08 17:41:10|31.19|27.89|31.19|27.89|31.19|27.89|31.02|27.72|0
1646761280000|2022-03-08 17:41:20|31.09|27.79|31.09|27.79|31.09|27.79|31.02|27.72|0
1646761290000|2022-03-08 17:41:30|31.05|27.75|31.02|27.72|31.05|27.75|30.95|27.65|0
1646761300000|2022-03-08 17:41:40|31.07|27.77|31.26|27.96|31.26|27.96|31.07|27.77|0
1646761310000|2022-03-08 17:41:50|31.37|28.07|31.3|28|31.4|28.1|31.3|28|0
1646761320000|2022-03-08 17:42:00|31.33|28.03|31.3|28|31.33|28.03|31.23|27.93|0
1646761330000|2022-03-08 17:42:10|31.62|28.32|31.4|28.1|31.62|28.32|31.33|28.03|0
1646761340000|2022-03-08 17:42:20|31.3|28|31.45|28.15|31.45|28.15|31.3|28|0
1646761350000|2022-03-08 17:42:30|31.42|28.12|31.53|28.23|31.53|28.23|31.35|28.05|0
1646761360000|2022-03-08 17:42:40|31.4|28.1|31.58|28.28|31.58|28.28|31.4|28.1|0
1646761370000|2022-03-08 17:42:50|31.54|28.24|31.47|28.17|31.54|28.24|31.37|28.07|0
1646761380000|2022-03-08 17:43:00|31.38|28.08|31.58|28.28|31.65|28.35|31.38|28.08|0
1646761390000|2022-03-08 17:43:10|31.79|28.49|31.76|28.46|31.79|28.49|31.76|28.46|0
1646761400000|2022-03-08 17:43:20|31.72|28.42|31.54|28.24|31.72|28.42|31.54|28.24|0
1646761410000|2022-03-08 17:43:30|31.72|28.42|32.04|28.74|32.04|28.74|31.65|28.35|0
1646761420000|2022-03-08 17:43:40|32.26|28.96|32.7|29.4|32.7|29.4|32.26|28.96|0
1646761430000|2022-03-08 17:43:50|32.59|29.29|32.62|29.32|32.7|29.4|32.59|29.29|0
1646761440000|2022-03-08 17:44:00|32.06|28.76|31.83|28.53|32.06|28.76|31.75|28.45|0
1646761450000|2022-03-08 17:44:10|32.06|28.76|32.06|28.76|32.1|28.8|32.06|28.76|0
1646761460000|2022-03-08 17:44:20|32.11|28.81|32.26|28.96|32.26|28.96|31.88|28.58|0
1646761470000|2022-03-08 17:44:30|32.19|28.89|31.93|28.63|32.19|28.89|31.9|28.6|0
1646761480000|2022-03-08 17:44:40|32.11|28.81|32.04|28.74|32.15|28.85|32.04|28.74|0
1646761490000|2022-03-08 17:44:50|31.93|28.63|31.93|28.63|31.93|28.63|31.83|28.53|0
1646761500000|2022-03-08 17:45:00|31.72|28.42|31.58|28.28|31.72|28.42|31.58|28.28|0
1646761510000|2022-03-08 17:45:10|31.56|28.26|31.33|28.03|31.61|28.31|31.33|28.03|0
1646761520000|2022-03-08 17:45:20|31.24|27.94|31.18|27.88|31.24|27.94|31.04|27.74|0
1646761530000|2022-03-08 17:45:30|31.26|27.96|31.22|27.92|31.34|28.04|31.22|27.92|0
1646761540000|2022-03-08 17:45:40|31.36|28.06|31.75|28.45|31.75|28.45|31.36|28.06|0
1646761550000|2022-03-08 17:45:50|31.79|28.49|31.79|28.49|31.79|28.49|31.75|28.45|0
1646761560000|2022-03-08 17:46:00|31.68|28.38|31.72|28.42|31.79|28.49|31.68|28.38|0
1646761570000|2022-03-08 17:46:10|31.79|28.49|32.11|28.81|32.11|28.81|31.79|28.49|0
1646761580000|2022-03-08 17:46:20|31.93|28.63|32.37|29.07|32.37|29.07|31.93|28.63|0
1646761590000|2022-03-08 17:46:30|32.33|29.03|32.37|29.07|32.4|29.1|32.33|29.03|0
1646761600000|2022-03-08 17:46:40|32.3|29|32.2|28.9|32.4|29.1|32.2|28.9|0
1646761610000|2022-03-08 17:46:50|32.26|28.96|32.19|28.89|32.26|28.96|32.09|28.79|0
1646761620000|2022-03-08 17:47:00|32.15|28.85|32.22|28.92|32.22|28.92|32.09|28.79|0
1646761630000|2022-03-08 17:47:10|32.15|28.85|32.04|28.74|32.26|28.96|32.04|28.74|0
1646761640000|2022-03-08 17:47:20|32.08|28.78|31.93|28.63|32.08|28.78|31.93|28.63|0
1646761650000|2022-03-08 17:47:30|32.15|28.85|32.24|28.94|32.24|28.94|32.15|28.85|0
1646761660000|2022-03-08 17:47:40|32.17|28.87|32.06|28.76|32.19|28.89|32.06|28.76|0
1646761670000|2022-03-08 17:47:50|32.15|28.85|32.15|28.85|32.24|28.94|32.15|28.85|0
1646761680000|2022-03-08 17:48:00|31.97|28.67|31.93|28.63|31.97|28.67|31.79|28.49|0
1646761690000|2022-03-08 17:48:10|31.72|28.42|31.68|28.38|31.75|28.45|31.65|28.35|0
1646761700000|2022-03-08 17:48:20|31.75|28.45|31.75|28.45|31.79|28.49|31.75|28.45|0
1646761710000|2022-03-08 17:48:30|31.82|28.52|31.72|28.42|31.84|28.54|31.72|28.42|0
1646761720000|2022-03-08 17:48:40|31.97|28.67|31.75|28.45|32|28.7|31.75|28.45|0
1646761730000|2022-03-08 17:48:50|31.72|28.42|31.65|28.35|31.72|28.42|31.61|28.31|0
1646761740000|2022-03-08 17:49:00|31.77|28.47|31.99|28.69|31.99|28.69|31.77|28.47|0
1646761750000|2022-03-08 17:49:10|31.97|28.67|31.9|28.6|32.04|28.74|31.9|28.6|0
1646761760000|2022-03-08 17:49:20|31.97|28.67|31.95|28.65|32|28.7|31.86|28.56|0
1646761770000|2022-03-08 17:49:30|31.93|28.63|31.75|28.45|31.97|28.67|31.75|28.45|0
1646761780000|2022-03-08 17:49:40|31.82|28.52|31.72|28.42|31.82|28.52|31.72|28.42|0
1646761790000|2022-03-08 17:49:50|31.79|28.49|31.79|28.49|31.86|28.56|31.79|28.49|0
1646761800000|2022-03-08 17:50:00|31.5|28.2|31.68|28.38|31.68|28.38|31.43|28.13|0
1646761810000|2022-03-08 17:50:10|31.47|28.17|31.47|28.17|31.47|28.17|31.29|27.99|0
1646761820000|2022-03-08 17:50:20|31.36|28.06|30.83|27.53|31.36|28.06|30.83|27.53|0
1646761830000|2022-03-08 17:50:30|30.9|27.6|30.73|27.43|30.9|27.6|30.67|27.37|0
1646761840000|2022-03-08 17:50:40|30.52|27.22|30.78|27.48|30.83|27.53|30.52|27.22|0
1646761850000|2022-03-08 17:50:50|30.85|27.55|30.69|27.39|30.85|27.55|30.69|27.39|0
1646761860000|2022-03-08 17:51:00|30.59|27.29|30.59|27.29|30.69|27.39|30.59|27.29|0
1646761870000|2022-03-08 17:51:10|30.6|27.3|30.48|27.18|30.6|27.3|30.34|27.04|0
1646761880000|2022-03-08 17:51:20|30.45|27.15|30.34|27.04|30.45|27.15|30.34|27.04|0
1646761890000|2022-03-08 17:51:30|30.31|27.01|30.31|27.01|30.38|27.08|30.28|26.98|0
1646761900000|2022-03-08 17:51:40|30.52|27.22|30.69|27.39|30.69|27.39|30.52|27.22|0
1646761910000|2022-03-08 17:51:50|30.73|27.43|30.8|27.5|30.81|27.51|30.69|27.39|0
1646761920000|2022-03-08 17:52:00|30.9|27.6|31.22|27.92|31.22|27.92|30.9|27.6|0
1646761930000|2022-03-08 17:52:10|31.25|27.95|31.22|27.92|31.32|28.02|31.18|27.88|0
1646761940000|2022-03-08 17:52:20|31.25|27.95|31.25|27.95|31.25|27.95|31.18|27.88|0
1646761950000|2022-03-08 17:52:30|31.32|28.02|31.7|28.4|31.7|28.4|31.32|28.02|0
1646761960000|2022-03-08 17:52:40|31.72|28.42|31.57|28.27|31.72|28.42|31.55|28.25|0
1646761970000|2022-03-08 17:52:50|31.61|28.31|31.39|28.09|31.61|28.31|31.39|28.09|0
1646761980000|2022-03-08 17:53:00|31.29|27.99|31.82|28.52|31.82|28.52|31.29|27.99|0
1646761990000|2022-03-08 17:53:10|31.73|28.43|31.72|28.42|31.79|28.49|31.72|28.42|0
1646762000000|2022-03-08 17:53:20|31.93|28.63|31.95|28.65|32.06|28.76|31.9|28.6|0
1646762010000|2022-03-08 17:53:30|31.91|28.61|32.08|28.78|32.08|28.78|31.91|28.61|0
1646762020000|2022-03-08 17:53:40|32.11|28.81|32.04|28.74|32.11|28.81|32.02|28.72|0
1646762030000|2022-03-08 17:53:50|32.11|28.81|32.29|28.99|32.29|28.99|32.04|28.74|0
1646762040000|2022-03-08 17:54:00|32.13|28.83|32.26|28.96|32.26|28.96|32.08|28.78|0
1646762050000|2022-03-08 17:54:10|32.37|29.07|32.4|29.1|32.42|29.12|32.33|29.03|0
1646762060000|2022-03-08 17:54:20|32.44|29.14|32.22|28.92|32.44|29.14|32.22|28.92|0
1646762070000|2022-03-08 17:54:30|32.13|28.83|32.18|28.88|32.18|28.88|32|28.7|0
1646762080000|2022-03-08 17:54:40|32.31|29.01|32.62|29.32|32.62|29.32|32.31|29.01|0
1646762090000|2022-03-08 17:54:50|32.69|29.39|32.69|29.39|32.69|29.39|32.69|29.39|0
1646762100000|2022-03-08 17:55:00|32.64|29.34|32.44|29.14|32.64|29.34|32.44|29.14|0
1646762110000|2022-03-08 17:55:10|32.37|29.07|31.93|28.63|32.37|29.07|31.93|28.63|0
1646762120000|2022-03-08 17:55:20|31.97|28.67|31.89|28.59|32.04|28.74|31.89|28.59|0
1646762130000|2022-03-08 17:55:30|32|28.7|32.15|28.85|32.15|28.85|32|28.7|0
1646762140000|2022-03-08 17:55:40|32.07|28.77|32.22|28.92|32.22|28.92|32.07|28.77|0
1646762150000|2022-03-08 17:55:50|32.18|28.88|32.22|28.92|32.35|29.05|32.18|28.88|0
1646762160000|2022-03-08 17:56:00|32.24|28.94|31.97|28.67|32.24|28.94|31.89|28.59|0
1646762170000|2022-03-08 17:56:10|32|28.7|32.04|28.74|32.04|28.74|32|28.7|0
1646762180000|2022-03-08 17:56:20|32.13|28.83|31.97|28.67|32.13|28.83|31.97|28.67|0
1646762190000|2022-03-08 17:56:30|31.79|28.49|31.82|28.52|31.89|28.59|31.64|28.34|0
1646762200000|2022-03-08 17:56:40|31.75|28.45|31.73|28.43|31.79|28.49|31.71|28.41|0
1646762210000|2022-03-08 17:56:50|31.82|28.52|31.86|28.56|31.86|28.56|31.82|28.52|0
1646762220000|2022-03-08 17:57:00|32.15|28.85|31.97|28.67|32.15|28.85|31.97|28.67|0
1646762230000|2022-03-08 17:57:10|32.04|28.74|32.26|28.96|32.26|28.96|32.04|28.74|0
1646762240000|2022-03-08 17:57:20|32.33|29.03|32.29|28.99|32.36|29.06|32.29|28.99|0
1646762250000|2022-03-08 17:57:30|32.22|28.92|32.22|28.92|32.29|28.99|32.22|28.92|0
1646762260000|2022-03-08 17:57:40|32.27|28.97|32.07|28.77|32.27|28.97|32.07|28.77|0
1646762270000|2022-03-08 17:57:50|31.97|28.67|32.11|28.81|32.11|28.81|31.95|28.65|0
1646762280000|2022-03-08 17:58:00|32.29|28.99|32.16|28.86|32.33|29.03|32.16|28.86|0
1646762290000|2022-03-08 17:58:10|32.07|28.77|32.15|28.85|32.15|28.85|32.07|28.77|0
1646762300000|2022-03-08 17:58:20|32.07|28.77|32.11|28.81|32.11|28.81|31.89|28.59|0
1646762310000|2022-03-08 17:58:30|32.07|28.77|32.15|28.85|32.22|28.92|32.07|28.77|0
1646762320000|2022-03-08 17:58:40|32.11|28.81|32.15|28.85|32.25|28.95|32.11|28.81|0
1646762330000|2022-03-08 17:58:50|32.07|28.77|31.86|28.56|32.07|28.77|31.86|28.56|0
1646762340000|2022-03-08 17:59:00|32.04|28.74|32.04|28.74|32.18|28.88|32.04|28.74|0
1646762350000|2022-03-08 17:59:10|32.16|28.86|32.2|28.9|32.2|28.9|32.15|28.85|0
1646762360000|2022-03-08 17:59:20|32.22|28.92|32.07|28.77|32.22|28.92|32.07|28.77|0
1646762370000|2022-03-08 17:59:30|32.11|28.81|32.11|28.81|32.11|28.81|32.07|28.77|0
1646762380000|2022-03-08 17:59:40|32.13|28.83|32.13|28.83|32.13|28.83|32.07|28.77|0
1646762390000|2022-03-08 17:59:50|32.18|28.88|32.22|28.92|32.25|28.95|32.18|28.88|0
1646762400000|2022-03-08 18:00:00|32.25|28.95|32.53|29.23|32.53|29.23|32.25|28.95|0
1646762410000|2022-03-08 18:00:10|32.47|29.17|32.69|29.39|32.69|29.39|32.47|29.17|0
1646762420000|2022-03-08 18:00:20|32.88|29.58|32.73|29.43|32.88|29.58|32.73|29.43|0
1646762430000|2022-03-08 18:00:30|32.8|29.5|32.69|29.39|32.8|29.5|32.69|29.39|0
1646762440000|2022-03-08 18:00:40|32.73|29.43|32.66|29.36|32.73|29.43|32.66|29.36|0
1646762450000|2022-03-08 18:00:50|32.69|29.39|32.84|29.54|32.84|29.54|32.69|29.39|0
1646762460000|2022-03-08 18:01:00|32.89|29.59|32.91|29.61|32.91|29.61|32.84|29.54|0
1646762470000|2022-03-08 18:01:10|32.88|29.58|32.99|29.69|33.1|29.8|32.88|29.58|0
1646762480000|2022-03-08 18:01:20|33.06|29.76|33.36|30.06|33.36|30.06|33.06|29.76|0
1646762490000|2022-03-08 18:01:30|33.4|30.1|33.21|29.91|33.4|30.1|33.21|29.91|0
1646762500000|2022-03-08 18:01:40|33.23|29.93|33.43|30.13|33.43|30.13|33.23|29.93|0
1646762510000|2022-03-08 18:01:50|33.36|30.06|33.4|30.1|33.4|30.1|33.28|29.98|0
1646762520000|2022-03-08 18:02:00|33.43|30.13|33.17|29.87|33.43|30.13|33.17|29.87|0
1646762530000|2022-03-08 18:02:10|33.13|29.83|33.17|29.87|33.28|29.98|33.13|29.83|0
1646762540000|2022-03-08 18:02:20|33.21|29.91|33.4|30.1|33.4|30.1|33.21|29.91|0
1646762550000|2022-03-08 18:02:30|33.32|30.02|33.43|30.13|33.43|30.13|33.32|30.02|0
1646762560000|2022-03-08 18:02:40|33.58|30.28|33.47|30.17|33.58|30.28|33.47|30.17|0
1646762570000|2022-03-08 18:02:50|33.51|30.21|33.68|30.38|33.68|30.38|33.51|30.21|0
1646762580000|2022-03-08 18:03:00|33.77|30.47|33.85|30.55|33.85|30.55|33.75|30.45|0
1646762590000|2022-03-08 18:03:10|34|30.7|34.03|30.73|34.07|30.77|34|30.7|0
1646762600000|2022-03-08 18:03:20|34.01|30.71|33.69|30.39|34.01|30.71|33.69|30.39|0
1646762610000|2022-03-08 18:03:30|33.88|30.58|34.03|30.73|34.03|30.73|33.88|30.58|0
1646762620000|2022-03-08 18:03:40|33.96|30.66|34|30.7|34|30.7|33.85|30.55|0
1646762630000|2022-03-08 18:03:50|34.03|30.73|34.03|30.73|34.07|30.77|34.03|30.73|0
1646762640000|2022-03-08 18:04:00|33.96|30.66|33.88|30.58|33.96|30.66|33.85|30.55|0
1646762650000|2022-03-08 18:04:10|33.77|30.47|34.03|30.73|34.03|30.73|33.77|30.47|0
1646762660000|2022-03-08 18:04:20|33.92|30.62|33.92|30.62|33.92|30.62|33.84|30.54|0
1646762670000|2022-03-08 18:04:30|34.03|30.73|34|30.7|34.07|30.77|34|30.7|0
1646762680000|2022-03-08 18:04:40|34.03|30.73|34.11|30.81|34.11|30.81|34.03|30.73|0
1646762690000|2022-03-08 18:04:50|34.15|30.85|34.22|30.92|34.22|30.92|34.15|30.85|0
1646762700000|2022-03-08 18:05:00|34.19|30.89|34.07|30.77|34.38|31.08|34.07|30.77|0
1646762710000|2022-03-08 18:05:10|34.11|30.81|34.3|31|34.3|31|34.03|30.73|0
1646762720000|2022-03-08 18:05:20|34.34|31.04|34.38|31.08|34.38|31.08|34.19|30.89|0
1646762730000|2022-03-08 18:05:30|34.34|31.04|34.03|30.73|34.34|31.04|34.03|30.73|0
1646762740000|2022-03-08 18:05:40|34|30.7|33.84|30.54|34|30.7|33.84|30.54|0
1646762750000|2022-03-08 18:05:50|33.77|30.47|34.07|30.77|34.07|30.77|33.77|30.47|0
1646762760000|2022-03-08 18:06:00|34|30.7|33.88|30.58|34.05|30.75|33.88|30.58|0
1646762770000|2022-03-08 18:06:10|33.81|30.51|34.07|30.77|34.07|30.77|33.81|30.51|0
1646762780000|2022-03-08 18:06:20|34|30.7|34|30.7|34.07|30.77|34|30.7|0
1646762790000|2022-03-08 18:06:30|33.98|30.68|33.75|30.45|33.98|30.68|33.75|30.45|0
1646762800000|2022-03-08 18:06:40|33.66|30.36|33.88|30.58|33.92|30.62|33.66|30.36|0
1646762810000|2022-03-08 18:06:50|33.92|30.62|34.15|30.85|34.15|30.85|33.92|30.62|0
1646762820000|2022-03-08 18:07:00|34.2|30.9|33.9|30.6|34.2|30.9|33.9|30.6|0
1646762830000|2022-03-08 18:07:10|34.15|30.85|34.11|30.81|34.15|30.85|34.03|30.73|0
1646762840000|2022-03-08 18:07:20|34.15|30.85|34.34|31.04|34.34|31.04|34.15|30.85|0
1646762850000|2022-03-08 18:07:30|34.41|31.11|34.49|31.19|34.49|31.19|34.41|31.11|0
1646762860000|2022-03-08 18:07:40|34.38|31.08|34.64|31.34|34.64|31.34|34.24|30.94|0
1646762870000|2022-03-08 18:07:50|34.62|31.32|34.53|31.23|34.62|31.32|34.53|31.23|0
1646762880000|2022-03-08 18:08:00|34.49|31.19|34.61|31.31|34.64|31.34|34.49|31.19|0
1646762890000|2022-03-08 18:08:10|34.64|31.34|34.61|31.31|34.64|31.34|34.61|31.31|0
1646762900000|2022-03-08 18:08:20|34.45|31.15|34.8|31.5|34.8|31.5|34.38|31.08|0
1646762910000|2022-03-08 18:08:30|34.88|31.58|34.62|31.32|34.88|31.58|34.62|31.32|0
1646762920000|2022-03-08 18:08:40|34.61|31.31|34.8|31.5|34.8|31.5|34.57|31.27|0
1646762930000|2022-03-08 18:08:50|34.78|31.48|34.8|31.5|34.88|31.58|34.78|31.48|0
1646762940000|2022-03-08 18:09:00|34.72|31.42|34.55|31.25|34.72|31.42|34.55|31.25|0
1646762950000|2022-03-08 18:09:10|34.57|31.27|34.53|31.23|34.64|31.34|34.51|31.21|0
1646762960000|2022-03-08 18:09:20|34.55|31.25|34.72|31.42|34.72|31.42|34.55|31.25|0
1646762970000|2022-03-08 18:09:30|34.61|31.31|34.64|31.34|34.68|31.38|34.61|31.31|0
1646762980000|2022-03-08 18:09:40|34.72|31.42|34.8|31.5|34.8|31.5|34.72|31.42|0
1646762990000|2022-03-08 18:09:50|36.22|32.92|32.55|29.25|36.26|32.96|32.47|29.17|0
1646763000000|2022-03-08 18:10:00|32.62|29.32|32.1|28.8|32.62|29.32|32.1|28.8|0
1646763010000|2022-03-08 18:10:10|32.71|29.41|32.9|29.6|32.94|29.64|32.71|29.41|0
1646763020000|2022-03-08 18:10:20|32.94|29.64|32.94|29.64|32.94|29.64|32.92|29.62|0
1646763030000|2022-03-08 18:10:30|33.05|29.75|33.16|29.86|33.16|29.86|33.05|29.75|0
1646763040000|2022-03-08 18:10:40|33.28|29.98|33.09|29.79|33.28|29.98|33.09|29.79|0
1646763050000|2022-03-08 18:10:50|33.05|29.75|33.09|29.79|33.09|29.79|33.01|29.71|0
1646763060000|2022-03-08 18:11:00|33.13|29.83|33.01|29.71|33.13|29.83|33.01|29.71|0
1646763070000|2022-03-08 18:11:10|33.05|29.75|33.09|29.79|33.09|29.79|32.81|29.51|0
1646763080000|2022-03-08 18:11:20|33.05|29.75|33.12|29.82|33.16|29.86|33.05|29.75|0
1646763090000|2022-03-08 18:11:30|32.99|29.69|33.03|29.73|33.03|29.73|32.9|29.6|0
1646763100000|2022-03-08 18:11:40|33.09|29.79|32.98|29.68|33.12|29.82|32.98|29.68|0
1646763110000|2022-03-08 18:11:50|33.05|29.75|32.94|29.64|33.05|29.75|32.86|29.56|0
1646763120000|2022-03-08 18:12:00|32.86|29.56|33.03|29.73|33.09|29.79|32.86|29.56|0
1646763130000|2022-03-08 18:12:10|33.05|29.75|33.09|29.79|33.12|29.82|33.05|29.75|0
1646763140000|2022-03-08 18:12:20|33.16|29.86|33.12|29.82|33.16|29.86|33.05|29.75|0
1646763150000|2022-03-08 18:12:30|33.07|29.77|33.24|29.94|33.24|29.94|33.07|29.77|0
1646763160000|2022-03-08 18:12:40|33.18|29.88|33.24|29.94|33.43|30.13|33.18|29.88|0
1646763170000|2022-03-08 18:12:50|33.16|29.86|33.09|29.79|33.16|29.86|33.05|29.75|0
1646763180000|2022-03-08 18:13:00|33.05|29.75|33.31|30.01|33.31|30.01|33.05|29.75|0
1646763190000|2022-03-08 18:13:10|33.27|29.97|32.97|29.67|33.27|29.97|32.97|29.67|0
1646763200000|2022-03-08 18:13:20|32.83|29.53|32.71|29.41|32.86|29.56|32.71|29.41|0
1646763210000|2022-03-08 18:13:30|32.83|29.53|32.79|29.49|32.83|29.53|32.75|29.45|0
1646763220000|2022-03-08 18:13:40|32.68|29.38|32.42|29.12|32.68|29.38|32.42|29.12|0
1646763230000|2022-03-08 18:13:50|32.45|29.15|32.49|29.19|32.49|29.19|32.45|29.15|0
1646763240000|2022-03-08 18:14:00|32.79|29.49|32.75|29.45|32.79|29.49|32.75|29.45|0
1646763250000|2022-03-08 18:14:10|32.83|29.53|32.6|29.3|32.83|29.53|32.6|29.3|0
1646763260000|2022-03-08 18:14:20|32.57|29.27|32.47|29.17|32.57|29.27|32.47|29.17|0
1646763270000|2022-03-08 18:14:30|32.42|29.12|32.49|29.19|32.49|29.19|32.42|29.12|0
1646763280000|2022-03-08 18:14:40|32.64|29.34|32.45|29.15|32.64|29.34|32.45|29.15|0
1646763290000|2022-03-08 18:14:50|32.49|29.19|32.25|28.95|32.49|29.19|32.03|28.73|0
1646763300000|2022-03-08 18:15:00|32.2|28.9|32.21|28.91|32.27|28.97|32.2|28.9|0
1646763310000|2022-03-08 18:15:10|32.23|28.93|32.38|29.08|32.42|29.12|32.23|28.93|0
1646763320000|2022-03-08 18:15:20|32.49|29.19|32.53|29.23|32.53|29.23|32.45|29.15|0
1646763330000|2022-03-08 18:15:30|32.42|29.12|32.36|29.06|32.43|29.13|32.36|29.06|0
1646763340000|2022-03-08 18:15:40|32.34|29.04|32.34|29.04|32.38|29.08|32.31|29.01|0
1646763350000|2022-03-08 18:15:50|32.27|28.97|32.25|28.95|32.27|28.97|32.25|28.95|0
1646763360000|2022-03-08 18:16:00|32.32|29.02|32.23|28.93|32.38|29.08|32.23|28.93|0
1646763370000|2022-03-08 18:16:10|32.2|28.9|32.23|28.93|32.23|28.93|32.1|28.8|0
1646763380000|2022-03-08 18:16:20|32.16|28.86|32.23|28.93|32.27|28.97|32.16|28.86|0
1646763390000|2022-03-08 18:16:30|32.27|28.97|32.14|28.84|32.27|28.97|32.1|28.8|0
1646763400000|2022-03-08 18:16:40|32.16|28.86|32.2|28.9|32.2|28.9|32.16|28.86|0
1646763410000|2022-03-08 18:16:50|32.23|28.93|32.56|29.26|32.56|29.26|32.23|28.93|0
1646763420000|2022-03-08 18:17:00|32.49|29.19|32.6|29.3|32.6|29.3|32.49|29.19|0
1646763430000|2022-03-08 18:17:10|32.68|29.38|32.75|29.45|32.82|29.52|32.68|29.38|0
1646763440000|2022-03-08 18:17:20|32.79|29.49|32.68|29.38|32.79|29.49|32.64|29.34|0
1646763450000|2022-03-08 18:17:30|32.64|29.34|32.6|29.3|32.68|29.38|32.6|29.3|0
1646763460000|2022-03-08 18:17:40|32.53|29.23|32.53|29.23|32.56|29.26|32.53|29.23|0
1646763470000|2022-03-08 18:17:50|32.47|29.17|32.47|29.17|32.49|29.19|32.42|29.12|0
1646763480000|2022-03-08 18:18:00|32.45|29.15|32.36|29.06|32.45|29.15|32.31|29.01|0
1646763490000|2022-03-08 18:18:10|32.34|29.04|31.98|28.68|32.34|29.04|31.98|28.68|0
1646763500000|2022-03-08 18:18:20|31.83|28.53|32.05|28.75|32.05|28.75|31.83|28.53|0
1646763510000|2022-03-08 18:18:30|31.96|28.66|31.79|28.49|31.96|28.66|31.79|28.49|0
1646763520000|2022-03-08 18:18:40|31.96|28.66|32.09|28.79|32.09|28.79|31.96|28.66|0
1646763530000|2022-03-08 18:18:50|32.12|28.82|31.94|28.64|32.12|28.82|31.94|28.64|0
1646763540000|2022-03-08 18:19:00|31.87|28.57|32.09|28.79|32.09|28.79|31.87|28.57|0
1646763550000|2022-03-08 18:19:10|31.9|28.6|31.79|28.49|31.9|28.6|31.76|28.46|0
1646763560000|2022-03-08 18:19:20|31.87|28.57|31.96|28.66|31.96|28.66|31.76|28.46|0
1646763570000|2022-03-08 18:19:30|32.01|28.71|32.1|28.8|32.1|28.8|32.01|28.71|0
1646763580000|2022-03-08 18:19:40|32.29|28.99|32.31|29.01|32.31|29.01|32.23|28.93|0
1646763590000|2022-03-08 18:19:50|32.34|29.04|32.38|29.08|32.45|29.15|32.34|29.04|0
1646763600000|2022-03-08 18:20:00|32.45|29.15|32.29|28.99|32.45|29.15|32.29|28.99|0
1646763610000|2022-03-08 18:20:10|32.12|28.82|31.94|28.64|32.12|28.82|31.94|28.64|0
1646763620000|2022-03-08 18:20:20|31.83|28.53|31.79|28.49|31.83|28.53|31.79|28.49|0
1646763630000|2022-03-08 18:20:30|31.63|28.33|31.92|28.62|31.92|28.62|31.63|28.33|0
1646763640000|2022-03-08 18:20:40|31.83|28.53|31.72|28.42|31.83|28.53|31.72|28.42|0
1646763650000|2022-03-08 18:20:50|31.74|28.44|31.9|28.6|31.9|28.6|31.72|28.42|0
1646763660000|2022-03-08 18:21:00|31.98|28.68|32.12|28.82|32.12|28.82|31.98|28.68|0
1646763670000|2022-03-08 18:21:10|32.19|28.89|31.98|28.68|32.19|28.89|31.98|28.68|0
1646763680000|2022-03-08 18:21:20|31.87|28.57|31.7|28.4|31.87|28.57|31.68|28.38|0
1646763690000|2022-03-08 18:21:30|31.68|28.38|31.58|28.28|31.68|28.38|31.58|28.28|0
1646763700000|2022-03-08 18:21:40|31.54|28.24|31.54|28.24|31.54|28.24|31.5|28.2|0
1646763710000|2022-03-08 18:21:50|31.4|28.1|31.38|28.08|31.4|28.1|31.36|28.06|0
1646763720000|2022-03-08 18:22:00|31.5|28.2|31.32|28.02|31.5|28.2|31.32|28.02|0
1646763730000|2022-03-08 18:22:10|31.34|28.04|31.4|28.1|31.4|28.1|31.32|28.02|0
1646763740000|2022-03-08 18:22:20|31.52|28.22|31.74|28.44|31.74|28.44|31.52|28.22|0
1646763750000|2022-03-08 18:22:30|31.68|28.38|31.65|28.35|31.68|28.38|31.65|28.35|0
1646763760000|2022-03-08 18:22:40|31.58|28.28|31.58|28.28|31.61|28.31|31.58|28.28|0
1646763770000|2022-03-08 18:22:50|31.47|28.17|31.38|28.08|31.47|28.17|31.38|28.08|0
1646763780000|2022-03-08 18:23:00|31.32|28.02|31.32|28.02|31.43|28.13|31.32|28.02|0
1646763790000|2022-03-08 18:23:10|31.36|28.06|31.18|27.88|31.36|28.06|31.07|27.77|0
1646763800000|2022-03-08 18:23:20|31.22|27.92|31.04|27.74|31.25|27.95|31.04|27.74|0
1646763810000|2022-03-08 18:23:30|30.93|27.63|30.97|27.67|31.04|27.74|30.93|27.63|0
1646763820000|2022-03-08 18:23:40|30.9|27.6|30.84|27.54|30.9|27.6|30.79|27.49|0
1646763830000|2022-03-08 18:23:50|30.79|27.49|30.9|27.6|30.9|27.6|30.77|27.47|0
1646763840000|2022-03-08 18:24:00|30.93|27.63|31.04|27.74|31.07|27.77|30.93|27.63|0
1646763850000|2022-03-08 18:24:10|30.93|27.63|30.58|27.28|30.93|27.63|30.58|27.28|0
1646763860000|2022-03-08 18:24:20|30.7|27.4|30.68|27.38|30.72|27.42|30.68|27.38|0
1646763870000|2022-03-08 18:24:30|30.61|27.31|30.56|27.26|30.61|27.31|30.54|27.24|0
1646763880000|2022-03-08 18:24:40|30.54|27.24|30.51|27.21|30.54|27.24|30.44|27.14|0
1646763890000|2022-03-08 18:24:50|30.24|26.94|30.3|27|30.33|27.03|30.23|26.93|0
1646763900000|2022-03-08 18:25:00|30.21|26.91|30.05|26.75|30.3|27|30.05|26.75|0
1646763910000|2022-03-08 18:25:10|30.02|26.72|29.92|26.62|30.02|26.72|29.9|26.6|0
1646763920000|2022-03-08 18:25:20|29.95|26.65|30.04|26.74|30.04|26.74|29.92|26.62|0
1646763930000|2022-03-08 18:25:30|30.07|26.77|30.16|26.86|30.16|26.86|30.02|26.72|0
1646763940000|2022-03-08 18:25:40|30.02|26.72|29.71|26.41|30.02|26.72|29.71|26.41|0
1646763950000|2022-03-08 18:25:50|29.68|26.38|29.81|26.51|29.88|26.58|29.68|26.38|0
1646763960000|2022-03-08 18:26:00|29.85|26.55|29.67|26.37|29.85|26.55|29.67|26.37|0
1646763970000|2022-03-08 18:26:10|29.62|26.32|29.54|26.24|29.62|26.32|29.47|26.17|0
1646763980000|2022-03-08 18:26:20|29.52|26.22|29.44|26.14|29.52|26.22|29.44|26.14|0
1646763990000|2022-03-08 18:26:30|29.33|26.03|29.16|25.86|29.35|26.05|29.16|25.86|0
1646764000000|2022-03-08 18:26:40|29.25|25.95|29.3|26|29.3|26|29.16|25.86|0
1646764010000|2022-03-08 18:26:50|29.2|25.9|29.08|25.78|29.2|25.9|29.08|25.78|0
1646764020000|2022-03-08 18:27:00|29.16|25.86|29.25|25.95|29.25|25.95|29.16|25.86|0
1646764030000|2022-03-08 18:27:10|29.13|25.83|29.03|25.73|29.16|25.86|29.03|25.73|0
1646764040000|2022-03-08 18:27:20|28.89|25.59|28.89|25.59|28.93|25.63|28.79|25.49|0
1646764050000|2022-03-08 18:27:30|28.69|25.39|28.66|25.36|28.76|25.46|28.66|25.36|0
1646764060000|2022-03-08 18:27:40|28.74|25.44|28.81|25.51|28.81|25.51|28.74|25.44|0
1646764070000|2022-03-08 18:27:50|28.88|25.58|28.93|25.63|28.93|25.63|28.88|25.58|0
1646764080000|2022-03-08 18:28:00|29.03|25.73|28.94|25.64|29.16|25.86|28.94|25.64|0
1646764090000|2022-03-08 18:28:10|28.96|25.66|28.66|25.36|28.96|25.66|28.66|25.36|0
1646764100000|2022-03-08 18:28:20|28.43|25.13|28.46|25.16|28.53|25.23|28.43|25.13|0
1646764110000|2022-03-08 18:28:30|28.59|25.29|28.59|25.29|28.59|25.29|28.53|25.23|0
1646764120000|2022-03-08 18:28:40|28.56|25.26|28.39|25.09|28.56|25.26|28.39|25.09|0
1646764130000|2022-03-08 18:28:50|28.36|25.06|28.49|25.19|28.49|25.19|28.3|25|0
1646764140000|2022-03-08 18:29:00|28.56|25.26|28.79|25.49|28.86|25.56|28.56|25.26|0
1646764150000|2022-03-08 18:29:10|28.76|25.46|28.79|25.49|28.83|25.53|28.74|25.44|0
1646764160000|2022-03-08 18:29:20|28.63|25.33|28.59|25.29|28.68|25.38|28.56|25.26|0
1646764170000|2022-03-08 18:29:30|28.56|25.26|28.59|25.29|28.59|25.29|28.49|25.19|0
1646764180000|2022-03-08 18:29:40|28.56|25.26|28.69|25.39|28.69|25.39|28.56|25.26|0
1646764190000|2022-03-08 18:29:50|28.33|25.03|28.49|25.19|28.49|25.19|28.33|25.03|0
1646764200000|2022-03-08 18:30:00|28.63|25.33|28.16|24.86|28.63|25.33|28.16|24.86|0
1646764210000|2022-03-08 18:30:10|28.15|24.85|28.24|24.94|28.26|24.96|28.15|24.85|0
1646764220000|2022-03-08 18:30:20|28.26|24.96|28.15|24.85|28.26|24.96|28.13|24.83|0
1646764230000|2022-03-08 18:30:30|27.93|24.63|27.67|24.37|27.98|24.68|27.67|24.37|0
1646764240000|2022-03-08 18:30:40|27.61|24.31|27.51|24.21|27.61|24.31|27.48|24.18|0
1646764250000|2022-03-08 18:30:50|27.58|24.28|27.54|24.24|27.58|24.28|27.51|24.21|0
1646764260000|2022-03-08 18:31:00|27.46|24.16|27.16|23.86|27.46|24.16|27.16|23.86|0
1646764270000|2022-03-08 18:31:10|27.13|23.83|27.35|24.05|27.35|24.05|27.02|23.72|0
1646764280000|2022-03-08 18:31:20|27.38|24.08|27.22|23.92|27.42|24.12|27.22|23.92|0
1646764290000|2022-03-08 18:31:30|27.19|23.89|27.14|23.84|27.19|23.89|27.03|23.73|0
1646764300000|2022-03-08 18:31:40|27|23.7|27.06|23.76|27.14|23.84|27|23.7|0
1646764310000|2022-03-08 18:31:50|27.1|23.8|26.91|23.61|27.1|23.8|26.91|23.61|0
1646764320000|2022-03-08 18:32:00|26.97|23.67|26.97|23.67|27.03|23.73|26.97|23.67|0
1646764330000|2022-03-08 18:32:10|27|23.7|26.73|23.43|27|23.7|26.73|23.43|0
1646764340000|2022-03-08 18:32:20|26.64|23.34|26.4|23.1|26.64|23.34|26.37|23.07|0
1646764350000|2022-03-08 18:32:30|26.47|23.17|26.75|23.45|26.75|23.45|26.47|23.17|0
1646764360000|2022-03-08 18:32:40|26.72|23.42|26.81|23.51|26.81|23.51|26.62|23.32|0
1646764370000|2022-03-08 18:32:50|26.98|23.68|27.03|23.73|27.03|23.73|26.89|23.59|0
1646764380000|2022-03-08 18:33:00|27.19|23.89|27.22|23.92|27.26|23.96|27.02|23.72|0
1646764390000|2022-03-08 18:33:10|27.19|23.89|27.22|23.92|27.29|23.99|27.19|23.89|0
1646764400000|2022-03-08 18:33:20|27.29|23.99|27.61|24.31|27.61|24.31|27.29|23.99|0
1646764410000|2022-03-08 18:33:30|27.58|24.28|27.58|24.28|27.67|24.37|27.58|24.28|0
1646764420000|2022-03-08 18:33:40|27.71|24.41|27.71|24.41|27.71|24.41|27.67|24.37|0
1646764430000|2022-03-08 18:33:50|27.54|24.24|27.74|24.44|27.74|24.44|27.54|24.24|0
1646764440000|2022-03-08 18:34:00|27.56|24.26|27.06|23.76|27.56|24.26|27.06|23.76|0
1646764450000|2022-03-08 18:34:10|26.91|23.61|27|23.7|27|23.7|26.91|23.61|0
1646764460000|2022-03-08 18:34:20|26.97|23.67|27.1|23.8|27.1|23.8|26.97|23.67|0
1646764470000|2022-03-08 18:34:30|27.11|23.81|26.97|23.67|27.11|23.81|26.97|23.67|0
1646764480000|2022-03-08 18:34:40|27.11|23.81|26.97|23.67|27.16|23.86|26.97|23.67|0
1646764490000|2022-03-08 18:34:50|27|23.7|27|23.7|27.06|23.76|27|23.7|0
1646764500000|2022-03-08 18:35:00|27.03|23.73|27.11|23.81|27.11|23.81|27|23.7|0
1646764510000|2022-03-08 18:35:10|27.22|23.92|27.29|23.99|27.37|24.07|27.22|23.92|0
1646764520000|2022-03-08 18:35:20|27.19|23.89|27.25|23.95|27.27|23.97|27.19|23.89|0
1646764530000|2022-03-08 18:35:30|27.27|23.97|27|23.7|27.27|23.97|27|23.7|0
1646764540000|2022-03-08 18:35:40|27.01|23.71|26.9|23.6|27.01|23.71|26.9|23.6|0
1646764550000|2022-03-08 18:35:50|27.09|23.79|27.09|23.79|27.09|23.79|27.09|23.79|0
1646764560000|2022-03-08 18:36:00|27.17|23.87|27.16|23.86|27.32|24.02|27.16|23.86|0
1646764570000|2022-03-08 18:36:10|27.32|24.02|27.06|23.76|27.32|24.02|27.06|23.76|0
1646764580000|2022-03-08 18:36:20|27.05|23.75|26.98|23.68|27.11|23.81|26.98|23.68|0
1646764590000|2022-03-08 18:36:30|26.81|23.51|26.87|23.57|26.87|23.57|26.78|23.48|0
1646764600000|2022-03-08 18:36:40|26.82|23.52|26.9|23.6|26.97|23.67|26.82|23.52|0
1646764610000|2022-03-08 18:36:50|26.97|23.67|27.01|23.71|27.03|23.73|26.97|23.67|0
1646764620000|2022-03-08 18:37:00|27.06|23.76|27|23.7|27.09|23.79|27|23.7|0
1646764630000|2022-03-08 18:37:10|26.81|23.51|26.62|23.32|26.81|23.51|26.62|23.32|0
1646764640000|2022-03-08 18:37:20|26.68|23.38|26.65|23.35|26.72|23.42|26.65|23.35|0
1646764650000|2022-03-08 18:37:30|26.59|23.29|26.68|23.38|26.68|23.38|26.53|23.23|0
1646764660000|2022-03-08 18:37:40|26.57|23.27|26.78|23.48|26.78|23.48|26.54|23.24|0
1646764670000|2022-03-08 18:37:50|26.81|23.51|26.57|23.27|26.81|23.51|26.57|23.27|0
1646764680000|2022-03-08 18:38:00|26.53|23.23|26.22|22.92|26.53|23.23|26.22|22.92|0
1646764690000|2022-03-08 18:38:10|26.25|22.95|26.25|22.95|26.25|22.95|26.19|22.89|0
1646764700000|2022-03-08 18:38:20|26.28|22.98|26.37|23.07|26.37|23.07|26.28|22.98|0
1646764710000|2022-03-08 18:38:30|26.43|23.13|26.5|23.2|26.56|23.26|26.43|23.13|0
1646764720000|2022-03-08 18:38:40|26.65|23.35|26.46|23.16|26.65|23.35|26.45|23.15|0
1646764730000|2022-03-08 18:38:50|26.37|23.07|26.43|23.13|26.43|23.13|26.29|22.99|0
1646764740000|2022-03-08 18:39:00|26.42|23.12|26.46|23.16|26.46|23.16|26.4|23.1|0
1646764750000|2022-03-08 18:39:10|26.4|23.1|26.4|23.1|26.43|23.13|26.4|23.1|0
1646764760000|2022-03-08 18:39:20|26.18|22.88|26.45|23.15|26.45|23.15|26.18|22.88|0
1646764770000|2022-03-08 18:39:30|26.54|23.24|26.43|23.13|26.54|23.24|26.43|23.13|0
1646764780000|2022-03-08 18:39:40|26.46|23.16|26.39|23.09|26.46|23.16|26.34|23.04|0
1646764790000|2022-03-08 18:39:50|26.43|23.13|26.56|23.26|26.56|23.26|26.43|23.13|0
1646764800000|2022-03-08 18:40:00|26.53|23.23|26.31|23.01|26.53|23.23|26.31|23.01|0
1646764810000|2022-03-08 18:40:10|26.42|23.12|26.03|22.73|26.43|23.13|26.03|22.73|0
1646764820000|2022-03-08 18:40:20|26.17|22.87|26.43|23.13|26.43|23.13|26.17|22.87|0
1646764830000|2022-03-08 18:40:30|26.34|23.04|26.35|23.05|26.35|23.05|26.15|22.85|0
1646764840000|2022-03-08 18:40:40|26.46|23.16|26.4|23.1|26.46|23.16|26.34|23.04|0
1646764850000|2022-03-08 18:40:50|26.48|23.18|26.53|23.23|26.56|23.26|26.48|23.18|0
1646764860000|2022-03-08 18:41:00|24.54|21.24|27.02|23.72|27.15|23.85|24.54|21.24|0
1646764870000|2022-03-08 18:41:10|26.99|23.69|26.68|23.38|26.99|23.69|26.68|23.38|0
1646764880000|2022-03-08 18:41:20|27.34|24.04|27.23|23.93|27.34|24.04|27.18|23.88|0
1646764890000|2022-03-08 18:41:30|27.22|23.92|26.96|23.66|27.22|23.92|26.9|23.6|0
1646764900000|2022-03-08 18:41:40|26.93|23.63|26.87|23.57|26.96|23.66|26.87|23.57|0
1646764910000|2022-03-08 18:41:50|26.75|23.45|27.09|23.79|27.09|23.79|26.75|23.45|0
1646764920000|2022-03-08 18:42:00|27.12|23.82|27.25|23.95|27.36|24.06|27.12|23.82|0
1646764930000|2022-03-08 18:42:10|27.34|24.04|27.31|24.01|27.34|24.04|27.22|23.92|0
1646764940000|2022-03-08 18:42:20|27.2|23.9|27.39|24.09|27.41|24.11|27.2|23.9|0
1646764950000|2022-03-08 18:42:30|27.28|23.98|27.15|23.85|27.31|24.01|27.15|23.85|0
1646764960000|2022-03-08 18:42:40|27.18|23.88|27.01|23.71|27.18|23.88|27.01|23.71|0
1646764970000|2022-03-08 18:42:50|27.07|23.77|27.12|23.82|27.12|23.82|27.06|23.76|0
1646764980000|2022-03-08 18:43:00|27.28|23.98|27.6|24.3|27.6|24.3|27.28|23.98|0
1646764990000|2022-03-08 18:43:10|27.63|24.33|27.85|24.55|27.85|24.55|27.63|24.33|0
1646765000000|2022-03-08 18:43:20|27.92|24.62|27.79|24.49|27.92|24.62|27.76|24.46|0
1646765010000|2022-03-08 18:43:30|27.87|24.57|27.79|24.49|27.88|24.58|27.79|24.49|0
1646765020000|2022-03-08 18:43:40|27.92|24.62|27.98|24.68|27.98|24.68|27.82|24.52|0
1646765030000|2022-03-08 18:43:50|27.76|24.46|27.88|24.58|27.88|24.58|27.76|24.46|0
1646765040000|2022-03-08 18:44:00|27.69|24.39|27.6|24.3|27.69|24.39|27.6|24.3|0
1646765050000|2022-03-08 18:44:10|27.56|24.26|27.21|23.91|27.56|24.26|27.18|23.88|0
1646765060000|2022-03-08 18:44:20|27.2|23.9|27.44|24.14|27.44|24.14|27.2|23.9|0
1646765070000|2022-03-08 18:44:30|27.56|24.26|27.56|24.26|27.56|24.26|27.5|24.2|0
1646765080000|2022-03-08 18:44:40|27.76|24.46|27.66|24.36|27.76|24.46|27.66|24.36|0
1646765090000|2022-03-08 18:44:50|27.63|24.33|27.79|24.49|27.79|24.49|27.63|24.33|0
1646765100000|2022-03-08 18:45:00|27.88|24.58|27.85|24.55|27.93|24.63|27.79|24.49|0
1646765110000|2022-03-08 18:45:10|27.69|24.39|27.69|24.39|27.69|24.39|27.6|24.3|0
1646765120000|2022-03-08 18:45:20|27.63|24.33|27.6|24.3|27.66|24.36|27.6|24.3|0
1646765130000|2022-03-08 18:45:30|27.61|24.31|27.69|24.39|27.76|24.46|27.56|24.26|0
1646765140000|2022-03-08 18:45:40|27.6|24.3|27.25|23.95|27.6|24.3|27.21|23.91|0
1646765150000|2022-03-08 18:45:50|27.15|23.85|27.32|24.02|27.32|24.02|27.12|23.82|0
1646765160000|2022-03-08 18:46:00|27.5|24.2|27.4|24.1|27.55|24.25|27.4|24.1|0
1646765170000|2022-03-08 18:46:10|27.31|24.01|27.18|23.88|27.31|24.01|27.09|23.79|0
1646765180000|2022-03-08 18:46:20|27.12|23.82|27.28|23.98|27.29|23.99|27.12|23.82|0
1646765190000|2022-03-08 18:46:30|27.4|24.1|27.44|24.14|27.5|24.2|27.4|24.1|0
1646765200000|2022-03-08 18:46:40|27.59|24.29|27.53|24.23|27.63|24.33|27.53|24.23|0
1646765210000|2022-03-08 18:46:50|27.59|24.29|27.59|24.29|27.64|24.34|27.53|24.23|0
1646765220000|2022-03-08 18:47:00|27.56|24.26|27.66|24.36|27.67|24.37|27.56|24.26|0
1646765230000|2022-03-08 18:47:10|27.74|24.44|27.8|24.5|27.8|24.5|27.72|24.42|0
1646765240000|2022-03-08 18:47:20|28.01|24.71|27.83|24.53|28.01|24.71|27.79|24.49|0
1646765250000|2022-03-08 18:47:30|27.8|24.5|27.79|24.49|27.8|24.5|27.69|24.39|0
1646765260000|2022-03-08 18:47:40|27.88|24.58|27.95|24.65|28.01|24.71|27.88|24.58|0
1646765270000|2022-03-08 18:47:50|28.11|24.81|27.71|24.41|28.11|24.81|27.71|24.41|0
1646765280000|2022-03-08 18:48:00|27.72|24.42|27.56|24.26|27.72|24.42|27.45|24.15|0
1646765290000|2022-03-08 18:48:10|27.5|24.2|27.25|23.95|27.5|24.2|27.25|23.95|0
1646765300000|2022-03-08 18:48:20|27.28|23.98|27.13|23.83|27.29|23.99|27.13|23.83|0
1646765310000|2022-03-08 18:48:30|27.07|23.77|26.84|23.54|27.07|23.77|26.84|23.54|0
1646765320000|2022-03-08 18:48:40|26.78|23.48|26.37|23.07|26.84|23.54|26.37|23.07|0
1646765330000|2022-03-08 18:48:50|26.43|23.13|26.65|23.35|26.71|23.41|26.43|23.13|0
1646765340000|2022-03-08 18:49:00|26.56|23.26|26.74|23.44|26.77|23.47|26.56|23.26|0
1646765350000|2022-03-08 18:49:10|26.73|23.43|26.65|23.35|26.79|23.49|26.65|23.35|0
1646765360000|2022-03-08 18:49:20|26.59|23.29|26.73|23.43|26.73|23.43|26.59|23.29|0
1646765370000|2022-03-08 18:49:30|26.59|23.29|26.81|23.51|26.82|23.52|26.59|23.29|0
1646765380000|2022-03-08 18:49:40|26.77|23.47|26.88|23.58|26.93|23.63|26.77|23.47|0
1646765390000|2022-03-08 18:49:50|26.87|23.57|26.77|23.47|26.93|23.63|26.77|23.47|0
1646765400000|2022-03-08 18:50:00|26.68|23.38|26.4|23.1|26.87|23.57|26.4|23.1|0
1646765410000|2022-03-08 18:50:10|26.5|23.2|26.74|23.44|26.74|23.44|26.5|23.2|0
1646765420000|2022-03-08 18:50:20|26.71|23.41|26.59|23.29|26.71|23.41|26.59|23.29|0
1646765430000|2022-03-08 18:50:30|26.45|23.15|26.6|23.3|26.6|23.3|26.43|23.13|0
1646765440000|2022-03-08 18:50:40|26.62|23.32|26.71|23.41|26.71|23.41|26.62|23.32|0
1646765450000|2022-03-08 18:50:50|26.82|23.52|26.53|23.23|26.82|23.52|26.53|23.23|0
1646765460000|2022-03-08 18:51:00|26.65|23.35|26.65|23.35|26.65|23.35|26.65|23.35|0
1646765470000|2022-03-08 18:51:10|26.56|23.26|26.4|23.1|26.56|23.26|26.4|23.1|0
1646765480000|2022-03-08 18:51:20|26.42|23.12|26.5|23.2|26.5|23.2|26.42|23.12|0
1646765490000|2022-03-08 18:51:30|26.56|23.26|26.33|23.03|26.56|23.26|26.33|23.03|0
1646765500000|2022-03-08 18:51:40|26.25|22.95|26.17|22.87|26.25|22.95|26.16|22.86|0
1646765510000|2022-03-08 18:51:50|26.22|22.92|26.13|22.83|26.28|22.98|26.13|22.83|0
1646765520000|2022-03-08 18:52:00|26.01|22.71|26.62|23.32|26.62|23.32|26.01|22.71|0
1646765530000|2022-03-08 18:52:10|26.6|23.3|26.46|23.16|26.62|23.32|26.43|23.13|0
1646765540000|2022-03-08 18:52:20|26.56|23.26|26.51|23.21|26.65|23.35|26.51|23.21|0
1646765550000|2022-03-08 18:52:30|26.5|23.2|26.48|23.18|26.56|23.26|26.48|23.18|0
1646765560000|2022-03-08 18:52:40|26.65|23.35|26.71|23.41|26.71|23.41|26.65|23.35|0
1646765570000|2022-03-08 18:52:50|26.8|23.5|26.76|23.46|26.82|23.52|26.74|23.44|0
1646765580000|2022-03-08 18:53:00|26.71|23.41|26.62|23.32|26.71|23.41|26.48|23.18|0
1646765590000|2022-03-08 18:53:10|26.65|23.35|26.37|23.07|26.65|23.35|26.37|23.07|0
1646765600000|2022-03-08 18:53:20|26.53|23.23|26.71|23.41|26.71|23.41|26.53|23.23|0
1646765610000|2022-03-08 18:53:30|26.8|23.5|26.49|23.19|26.8|23.5|26.49|23.19|0
1646765620000|2022-03-08 18:53:40|26.48|23.18|26.43|23.13|26.48|23.18|26.43|23.13|0
1646765630000|2022-03-08 18:53:50|26.4|23.1|26.43|23.13|26.43|23.13|26.32|23.02|0
1646765640000|2022-03-08 18:54:00|26.16|22.86|26.04|22.74|26.19|22.89|26.04|22.74|0
1646765650000|2022-03-08 18:54:10|25.76|22.46|25.82|22.52|25.82|22.52|25.73|22.43|0
1646765660000|2022-03-08 18:54:20|25.73|22.43|25.67|22.37|25.73|22.43|25.64|22.34|0
1646765670000|2022-03-08 18:54:30|25.72|22.42|25.72|22.42|25.72|22.42|25.55|22.25|0
1646765680000|2022-03-08 18:54:40|25.73|22.43|25.85|22.55|25.85|22.55|25.73|22.43|0
1646765690000|2022-03-08 18:54:50|25.79|22.49|25.88|22.58|25.93|22.63|25.79|22.49|0
1646765700000|2022-03-08 18:55:00|25.91|22.61|25.66|22.36|25.91|22.61|25.66|22.36|0
1646765710000|2022-03-08 18:55:10|25.76|22.46|25.63|22.33|25.76|22.46|25.63|22.33|0
1646765720000|2022-03-08 18:55:20|25.6|22.3|25.69|22.39|25.69|22.39|25.51|22.21|0
1646765730000|2022-03-08 18:55:30|25.78|22.48|25.85|22.55|25.85|22.55|25.73|22.43|0
1646765740000|2022-03-08 18:55:40|25.73|22.43|25.76|22.46|25.81|22.51|25.73|22.43|0
1646765750000|2022-03-08 18:55:50|25.6|22.3|25.58|22.28|25.64|22.34|25.58|22.28|0
1646765760000|2022-03-08 18:56:00|25.55|22.25|25.66|22.36|25.73|22.43|25.55|22.25|0
1646765770000|2022-03-08 18:56:10|25.64|22.34|25.61|22.31|25.64|22.34|25.46|22.16|0
1646765780000|2022-03-08 18:56:20|25.52|22.22|25.67|22.37|25.67|22.37|25.52|22.22|0
1646765790000|2022-03-08 18:56:30|25.66|22.36|25.58|22.28|25.66|22.36|25.58|22.28|0
1646765800000|2022-03-08 18:56:40|25.52|22.22|25.58|22.28|25.63|22.33|25.52|22.22|0
1646765810000|2022-03-08 18:56:50|25.55|22.25|25.58|22.28|25.61|22.31|25.52|22.22|0
1646765820000|2022-03-08 18:57:00|25.61|22.31|25.82|22.52|25.85|22.55|25.61|22.31|0
1646765830000|2022-03-08 18:57:10|25.73|22.43|25.73|22.43|25.73|22.43|25.58|22.28|0
1646765840000|2022-03-08 18:57:20|25.78|22.48|25.61|22.31|25.78|22.48|25.61|22.31|0
1646765850000|2022-03-08 18:57:30|25.57|22.27|25.28|21.98|25.57|22.27|25.28|21.98|0
1646765860000|2022-03-08 18:57:40|25.43|22.13|25.57|22.27|25.57|22.27|25.4|22.1|0
1646765870000|2022-03-08 18:57:50|25.51|22.21|25.46|22.16|25.51|22.21|25.4|22.1|0
1646765880000|2022-03-08 18:58:00|25.37|22.07|25.46|22.16|25.46|22.16|25.34|22.04|0
1646765890000|2022-03-08 18:58:10|25.14|21.84|24.99|21.69|25.14|21.84|24.99|21.69|0
1646765900000|2022-03-08 18:58:20|24.93|21.63|24.83|21.53|24.96|21.66|24.81|21.51|0
1646765910000|2022-03-08 18:58:30|24.87|21.57|24.99|21.69|24.99|21.69|24.84|21.54|0
1646765920000|2022-03-08 18:58:40|25.08|21.78|26.4|23.1|26.94|23.64|25.08|21.78|0
1646765930000|2022-03-08 18:58:50|26.46|23.16|26.43|23.13|26.52|23.22|26.43|23.13|0
1646765940000|2022-03-08 18:59:00|26.58|23.28|26.66|23.36|26.67|23.37|26.58|23.28|0
1646765950000|2022-03-08 18:59:10|26.7|23.4|26.44|23.14|26.7|23.4|26.44|23.14|0
1646765960000|2022-03-08 18:59:20|26.43|23.13|26.28|22.98|26.47|23.17|26.28|22.98|0
1646765970000|2022-03-08 18:59:30|26.31|23.01|26.34|23.04|26.34|23.04|26.24|22.94|0
1646765980000|2022-03-08 18:59:40|26.4|23.1|26.21|22.91|26.4|23.1|26.21|22.91|0
1646765990000|2022-03-08 18:59:50|26.27|22.97|26.18|22.88|26.27|22.97|26.18|22.88|0
1646766000000|2022-03-08 19:00:00|26.15|22.85|26.03|22.73|26.15|22.85|26.03|22.73|0
1646766010000|2022-03-08 19:00:10|25.94|22.64|26.21|22.91|26.21|22.91|25.94|22.64|0
1646766020000|2022-03-08 19:00:20|26.23|22.93|26.31|23.01|26.31|23.01|26.23|22.93|0
1646766030000|2022-03-08 19:00:30|26.24|22.94|26.24|22.94|26.24|22.94|26.24|22.94|0
1646766040000|2022-03-08 19:00:40|26.21|22.91|26.09|22.79|26.21|22.91|26.09|22.79|0
1646766050000|2022-03-08 19:00:50|25.94|22.64|25.67|22.37|25.94|22.64|25.67|22.37|0
1646766060000|2022-03-08 19:01:00|25.7|22.4|25.5|22.2|25.7|22.4|25.5|22.2|0
1646766070000|2022-03-08 19:01:10|25.47|22.17|25.29|21.99|25.57|22.27|25.29|21.99|0
1646766080000|2022-03-08 19:01:20|25.32|22.02|25.41|22.11|25.41|22.11|25.32|22.02|0
1646766090000|2022-03-08 19:01:30|25.32|22.02|25.08|21.78|25.35|22.05|25.08|21.78|0
1646766100000|2022-03-08 19:01:40|25.07|21.77|25.06|21.76|25.07|21.77|25|21.7|0
1646766110000|2022-03-08 19:01:50|25.23|21.93|25|21.7|25.23|21.93|25|21.7|0
1646766120000|2022-03-08 19:02:00|24.91|21.61|24.84|21.54|25|21.7|24.84|21.54|0
1646766130000|2022-03-08 19:02:10|24.92|21.62|25.08|21.78|25.08|21.78|24.85|21.55|0
1646766140000|2022-03-08 19:02:20|25.17|21.87|24.82|21.52|25.17|21.87|24.82|21.52|0
1646766150000|2022-03-08 19:02:30|24.77|21.47|24.28|20.98|24.77|21.47|24.19|20.89|0
1646766160000|2022-03-08 19:02:40|24.36|21.06|24.77|21.47|24.77|21.47|24.36|21.06|0
1646766170000|2022-03-08 19:02:50|24.82|21.52|24.59|21.29|24.82|21.52|24.59|21.29|0
1646766180000|2022-03-08 19:03:00|24.48|21.18|24.62|21.32|24.62|21.32|24.48|21.18|0
1646766190000|2022-03-08 19:03:10|24.48|21.18|24.82|21.52|24.82|21.52|24.48|21.18|0
1646766200000|2022-03-08 19:03:20|24.85|21.55|24.82|21.52|24.85|21.55|24.82|21.52|0
1646766210000|2022-03-08 19:03:30|24.75|21.45|24.94|21.64|24.94|21.64|24.74|21.44|0
1646766220000|2022-03-08 19:03:40|25.06|21.76|25|21.7|25.06|21.76|25|21.7|0
1646766230000|2022-03-08 19:03:50|24.89|21.59|24.91|21.61|24.97|21.67|24.89|21.59|0
1646766240000|2022-03-08 19:04:00|24.88|21.58|24.74|21.44|24.88|21.58|24.71|21.41|0
1646766250000|2022-03-08 19:04:10|24.76|21.46|24.82|21.52|24.82|21.52|24.68|21.38|0
1646766260000|2022-03-08 19:04:20|24.79|21.49|24.68|21.38|24.79|21.49|24.68|21.38|0
1646766270000|2022-03-08 19:04:30|24.76|21.46|24.85|21.55|24.91|21.61|24.76|21.46|0
1646766280000|2022-03-08 19:04:40|24.76|21.46|25.35|22.05|25.35|22.05|24.74|21.44|0
1646766290000|2022-03-08 19:04:50|25.44|22.14|25.2|21.9|25.44|22.14|25.2|21.9|0
1646766300000|2022-03-08 19:05:00|24.97|21.67|25.03|21.73|25.03|21.73|24.88|21.58|0
1646766310000|2022-03-08 19:05:10|25.14|21.84|25.07|21.77|25.2|21.9|25.07|21.77|0
1646766320000|2022-03-08 19:05:20|25.05|21.75|25.1|21.8|25.14|21.84|25.05|21.75|0
1646766330000|2022-03-08 19:05:30|25.08|21.78|24.94|21.64|25.08|21.78|24.94|21.64|0
1646766340000|2022-03-08 19:05:40|25.2|21.9|25.2|21.9|25.2|21.9|25.08|21.78|0
1646766350000|2022-03-08 19:05:50|25.26|21.96|25.38|22.08|25.38|22.08|25.26|21.96|0
1646766360000|2022-03-08 19:06:00|25.52|22.22|25.55|22.25|25.55|22.25|25.49|22.19|0
1646766370000|2022-03-08 19:06:10|25.73|22.43|25.82|22.52|25.82|22.52|25.73|22.43|0
1646766380000|2022-03-08 19:06:20|25.81|22.51|25.84|22.54|25.88|22.58|25.81|22.51|0
1646766390000|2022-03-08 19:06:30|25.79|22.49|26.09|22.79|26.09|22.79|25.79|22.49|0
1646766400000|2022-03-08 19:06:40|26|22.7|26.24|22.94|26.24|22.94|26|22.7|0
1646766410000|2022-03-08 19:06:50|26.32|23.02|26.21|22.91|26.32|23.02|26.21|22.91|0
1646766420000|2022-03-08 19:07:00|26.06|22.76|25.91|22.61|26.06|22.76|25.76|22.46|0
1646766430000|2022-03-08 19:07:10|26.11|22.81|26.3|23|26.3|23|26.11|22.81|0
1646766440000|2022-03-08 19:07:20|26.36|23.06|26.42|23.12|26.52|23.22|26.36|23.06|0
1646766450000|2022-03-08 19:07:30|26.58|23.28|26.58|23.28|26.58|23.28|26.49|23.19|0
1646766460000|2022-03-08 19:07:40|26.5|23.2|26.56|23.26|26.56|23.26|26.5|23.2|0
1646766470000|2022-03-08 19:07:50|26.76|23.46|26.67|23.37|26.76|23.46|26.67|23.37|0
1646766480000|2022-03-08 19:08:00|26.73|23.43|26.49|23.19|26.73|23.43|26.49|23.19|0
1646766490000|2022-03-08 19:08:10|26.39|23.09|26.2|22.9|26.39|23.09|26.2|22.9|0
1646766500000|2022-03-08 19:08:20|26.21|22.91|26.18|22.88|26.21|22.91|26.15|22.85|0
1646766510000|2022-03-08 19:08:30|26.21|22.91|26.21|22.91|26.24|22.94|26.21|22.91|0
1646766520000|2022-03-08 19:08:40|26.17|22.87|25.88|22.58|26.17|22.87|25.88|22.58|0
1646766530000|2022-03-08 19:08:50|25.91|22.61|25.64|22.34|25.91|22.61|25.64|22.34|0
1646766540000|2022-03-08 19:09:00|25.7|22.4|25.85|22.55|25.85|22.55|25.7|22.4|0
1646766550000|2022-03-08 19:09:10|25.92|22.62|26.04|22.74|26.08|22.78|25.92|22.62|0
1646766560000|2022-03-08 19:09:20|26.12|22.82|26|22.7|26.12|22.82|25.97|22.67|0
1646766570000|2022-03-08 19:09:30|26.07|22.77|26.18|22.88|26.18|22.88|26.07|22.77|0
1646766580000|2022-03-08 19:09:40|26.14|22.84|26.42|23.12|26.42|23.12|26.14|22.84|0
1646766590000|2022-03-08 19:09:50|26.35|23.05|26.18|22.88|26.39|23.09|26.18|22.88|0
1646766600000|2022-03-08 19:10:00|26.21|22.91|25.97|22.67|26.21|22.91|25.95|22.65|0
1646766610000|2022-03-08 19:10:10|25.95|22.65|26.23|22.93|26.23|22.93|25.95|22.65|0
1646766620000|2022-03-08 19:10:20|26.26|22.96|26.09|22.79|26.26|22.96|26.07|22.77|0
1646766630000|2022-03-08 19:10:30|26.15|22.85|25.94|22.64|26.15|22.85|25.94|22.64|0
1646766640000|2022-03-08 19:10:40|25.92|22.62|26|22.7|26|22.7|25.92|22.62|0
1646766650000|2022-03-08 19:10:50|25.97|22.67|25.82|22.52|25.97|22.67|25.82|22.52|0
1646766660000|2022-03-08 19:11:00|25.76|22.46|25.46|22.16|25.76|22.46|25.46|22.16|0
1646766670000|2022-03-08 19:11:10|25.38|22.08|25.52|22.22|25.52|22.22|25.33|22.03|0
1646766680000|2022-03-08 19:11:20|25.58|22.28|25.55|22.25|25.61|22.31|25.55|22.25|0
1646766690000|2022-03-08 19:11:30|25.46|22.16|25.46|22.16|25.46|22.16|25.45|22.15|0
1646766700000|2022-03-08 19:11:40|25.55|22.25|25.52|22.22|25.55|22.25|25.43|22.13|0
1646766710000|2022-03-08 19:11:50|25.55|22.25|25.49|22.19|25.58|22.28|25.49|22.19|0
1646766720000|2022-03-08 19:12:00|25.4|22.1|24.99|21.69|25.4|22.1|24.99|21.69|0
1646766730000|2022-03-08 19:12:10|24.76|21.46|24.95|21.65|24.97|21.67|24.76|21.46|0
1646766740000|2022-03-08 19:12:20|24.97|21.67|25.05|21.75|25.05|21.75|24.97|21.67|0
1646766750000|2022-03-08 19:12:30|24.99|21.69|24.73|21.43|24.99|21.69|24.73|21.43|0
1646766760000|2022-03-08 19:12:40|24.76|21.46|24.88|21.58|24.88|21.58|24.7|21.4|0
1646766770000|2022-03-08 19:12:50|24.79|21.49|24.76|21.46|24.79|21.49|24.7|21.4|0
1646766780000|2022-03-08 19:13:00|24.85|21.55|25.1|21.8|25.11|21.81|24.85|21.55|0
1646766790000|2022-03-08 19:13:10|25.15|21.85|25.32|22.02|25.32|22.02|25.15|21.85|0
1646766800000|2022-03-08 19:13:20|25.34|22.04|25.64|22.34|25.64|22.34|25.34|22.04|0
1646766810000|2022-03-08 19:13:30|25.76|22.46|25.7|22.4|25.76|22.46|25.7|22.4|0
1646766820000|2022-03-08 19:13:40|25.76|22.46|25.64|22.34|25.76|22.46|25.64|22.34|0
1646766830000|2022-03-08 19:13:50|25.52|22.22|25.58|22.28|25.61|22.31|25.52|22.22|0
1646766840000|2022-03-08 19:14:00|25.52|22.22|25.88|22.58|25.88|22.58|25.52|22.22|0
1646766850000|2022-03-08 19:14:10|25.82|22.52|25.97|22.67|26.18|22.88|25.82|22.52|0
1646766860000|2022-03-08 19:14:20|26.13|22.83|26.03|22.73|26.13|22.83|26.03|22.73|0
1646766870000|2022-03-08 19:14:30|26.06|22.76|25.98|22.68|26.06|22.76|25.98|22.68|0
1646766880000|2022-03-08 19:14:40|26.03|22.73|25.79|22.49|26.03|22.73|25.79|22.49|0
1646766890000|2022-03-08 19:14:50|25.85|22.55|25.7|22.4|25.85|22.55|25.64|22.34|0
1646766900000|2022-03-08 19:15:00|25.61|22.31|25.49|22.19|25.82|22.52|25.49|22.19|0
1646766910000|2022-03-08 19:15:10|25.55|22.25|25.24|21.94|25.55|22.25|25.24|21.94|0
1646766920000|2022-03-08 19:15:20|25.29|21.99|25.4|22.1|25.4|22.1|25.29|21.99|0
1646766930000|2022-03-08 19:15:30|25.29|21.99|25.2|21.9|25.34|22.04|25.2|21.9|0
1646766940000|2022-03-08 19:15:40|25.26|21.96|25.07|21.77|25.26|21.96|25.07|21.77|0
1646766950000|2022-03-08 19:15:50|25.17|21.87|25.24|21.94|25.24|21.94|25.17|21.87|0
1646766960000|2022-03-08 19:16:00|25.46|22.16|25.67|22.37|25.73|22.43|25.46|22.16|0
1646766970000|2022-03-08 19:16:10|25.58|22.28|25.54|22.24|25.61|22.31|25.48|22.18|0
1646766980000|2022-03-08 19:16:20|25.7|22.4|25.67|22.37|25.74|22.44|25.64|22.34|0
1646766990000|2022-03-08 19:16:30|25.74|22.44|25.7|22.4|25.83|22.53|25.7|22.4|0
1646767000000|2022-03-08 19:16:40|25.76|22.46|25.89|22.59|25.89|22.59|25.7|22.4|0
1646767010000|2022-03-08 19:16:50|25.79|22.49|25.67|22.37|25.79|22.49|25.58|22.28|0
1646767020000|2022-03-08 19:17:00|25.76|22.46|25.51|22.21|25.76|22.46|25.51|22.21|0
1646767030000|2022-03-08 19:17:10|25.46|22.16|25.36|22.06|25.46|22.16|25.36|22.06|0
1646767040000|2022-03-08 19:17:20|25.43|22.13|25.39|22.09|25.43|22.13|25.37|22.07|0
1646767050000|2022-03-08 19:17:30|25.31|22.01|25.3|22|25.31|22.01|25.28|21.98|0
1646767060000|2022-03-08 19:17:40|25.36|22.06|25.52|22.22|25.52|22.22|25.36|22.06|0
1646767070000|2022-03-08 19:17:50|25.49|22.19|25.43|22.13|25.49|22.19|25.4|22.1|0
1646767080000|2022-03-08 19:18:00|25.49|22.19|25.55|22.25|25.7|22.4|25.49|22.19|0
1646767090000|2022-03-08 19:18:10|25.61|22.31|25.61|22.31|25.65|22.35|25.55|22.25|0
1646767100000|2022-03-08 19:18:20|25.68|22.38|25.88|22.58|25.88|22.58|25.68|22.38|0
1646767110000|2022-03-08 19:18:30|25.82|22.52|25.79|22.49|25.82|22.52|25.76|22.46|0
1646767120000|2022-03-08 19:18:40|25.82|22.52|26.21|22.91|26.21|22.91|25.82|22.52|0
1646767130000|2022-03-08 19:18:50|26.3|23|26.21|22.91|26.39|23.09|26.21|22.91|0
1646767140000|2022-03-08 19:19:00|26.24|22.94|25.94|22.64|26.24|22.94|25.94|22.64|0
1646767150000|2022-03-08 19:19:10|26.07|22.77|26.12|22.82|26.12|22.82|25.98|22.68|0
1646767160000|2022-03-08 19:19:20|26.16|22.86|26.07|22.77|26.16|22.86|26.03|22.73|0
1646767170000|2022-03-08 19:19:30|26.09|22.79|26.06|22.76|26.21|22.91|26.06|22.76|0
1646767180000|2022-03-08 19:19:40|26.03|22.73|25.88|22.58|26.06|22.76|25.88|22.58|0
1646767190000|2022-03-08 19:19:50|25.85|22.55|25.7|22.4|25.85|22.55|25.7|22.4|0
1646767200000|2022-03-08 19:20:00|25.76|22.46|25.77|22.47|25.79|22.49|25.7|22.4|0
1646767210000|2022-03-08 19:20:10|25.68|22.38|25.79|22.49|25.79|22.49|25.67|22.37|0
1646767220000|2022-03-08 19:20:20|25.73|22.43|26|22.7|26|22.7|25.73|22.43|0
1646767230000|2022-03-08 19:20:30|26.07|22.77|26.15|22.85|26.15|22.85|26.07|22.77|0
1646767240000|2022-03-08 19:20:40|26.12|22.82|26.06|22.76|26.12|22.82|26.03|22.73|0
1646767250000|2022-03-08 19:20:50|26.09|22.79|26.03|22.73|26.09|22.79|26.03|22.73|0
1646767260000|2022-03-08 19:21:00|25.91|22.61|25.67|22.37|25.91|22.61|25.65|22.35|0
1646767270000|2022-03-08 19:21:10|25.64|22.34|25.23|21.93|25.64|22.34|25.23|21.93|0
1646767280000|2022-03-08 19:21:20|25.25|21.95|25.31|22.01|25.4|22.1|25.25|21.95|0
1646767290000|2022-03-08 19:21:30|25.28|21.98|25.43|22.13|25.43|22.13|25.28|21.98|0
1646767300000|2022-03-08 19:21:40|25.47|22.17|25.43|22.13|25.47|22.17|25.4|22.1|0
1646767310000|2022-03-08 19:21:50|25.37|22.07|25.31|22.01|25.37|22.07|25.31|22.01|0
1646767320000|2022-03-08 19:22:00|25.23|21.93|24.9|21.6|25.25|21.95|24.9|21.6|0
1646767330000|2022-03-08 19:22:10|24.82|21.52|24.79|21.49|24.85|21.55|24.76|21.46|0
1646767340000|2022-03-08 19:22:20|24.82|21.52|24.82|21.52|24.85|21.55|24.82|21.52|0
1646767350000|2022-03-08 19:22:30|24.77|21.47|24.59|21.29|24.77|21.47|24.59|21.29|0
1646767360000|2022-03-08 19:22:40|24.66|21.36|24.56|21.26|24.66|21.36|24.53|21.23|0
1646767370000|2022-03-08 19:22:50|24.67|21.37|24.6|21.3|24.67|21.37|24.59|21.29|0
1646767380000|2022-03-08 19:23:00|24.76|21.46|24.79|21.49|24.9|21.6|24.76|21.46|0
1646767390000|2022-03-08 19:23:10|24.88|21.58|24.88|21.58|24.88|21.58|24.88|21.58|0
1646767400000|2022-03-08 19:23:20|25.08|21.78|25.2|21.9|25.22|21.92|25.08|21.78|0
1646767410000|2022-03-08 19:23:30|25.46|22.16|25.61|22.31|25.61|22.31|25.43|22.13|0
1646767420000|2022-03-08 19:23:40|25.64|22.34|26.24|22.94|26.24|22.94|25.64|22.34|0
1646767430000|2022-03-08 19:23:50|26.39|23.09|26.68|23.38|26.68|23.38|26.39|23.09|0
1646767440000|2022-03-08 19:24:00|26.7|23.4|26.42|23.12|26.73|23.43|26.42|23.12|0
1646767450000|2022-03-08 19:24:10|26.31|23.01|26.4|23.1|26.43|23.13|26.31|23.01|0
1646767460000|2022-03-08 19:24:20|26.45|23.15|26.6|23.3|26.6|23.3|26.45|23.15|0
1646767470000|2022-03-08 19:24:30|26.51|23.21|26.45|23.15|26.51|23.21|26.45|23.15|0
1646767480000|2022-03-08 19:24:40|26.42|23.12|26.45|23.15|26.48|23.18|26.42|23.12|0
1646767490000|2022-03-08 19:24:50|26.42|23.12|26.4|23.1|26.42|23.12|26.34|23.04|0
1646767500000|2022-03-08 19:25:00|26.39|23.09|26.16|22.86|26.39|23.09|26|22.7|0
1646767510000|2022-03-08 19:25:10|26.3|23|26.3|23|26.3|23|26.22|22.92|0
1646767520000|2022-03-08 19:25:20|26.22|22.92|26.36|23.06|26.36|23.06|26.22|22.92|0
1646767530000|2022-03-08 19:25:30|26.45|23.15|26.48|23.18|26.48|23.18|26.42|23.12|0
1646767540000|2022-03-08 19:25:40|26.53|23.23|26.54|23.24|26.63|23.33|26.51|23.21|0
1646767550000|2022-03-08 19:25:50|26.48|23.18|26.66|23.36|26.66|23.36|26.48|23.18|0
1646767560000|2022-03-08 19:26:00|26.6|23.3|26.89|23.59|26.89|23.59|26.48|23.18|0
1646767570000|2022-03-08 19:26:10|26.96|23.66|26.88|23.58|27.1|23.8|26.88|23.58|0
1646767580000|2022-03-08 19:26:20|26.82|23.52|27.07|23.77|27.07|23.77|26.82|23.52|0
1646767590000|2022-03-08 19:26:30|27.28|23.98|26.99|23.69|27.28|23.98|26.99|23.69|0
1646767600000|2022-03-08 19:26:40|27.19|23.89|27.22|23.92|27.22|23.92|27.13|23.83|0
1646767610000|2022-03-08 19:26:50|27.31|24.01|27.25|23.95|27.33|24.03|27.25|23.95|0
1646767620000|2022-03-08 19:27:00|27.38|24.08|27.47|24.17|27.47|24.17|27.38|24.08|0
1646767630000|2022-03-08 19:27:10|27.5|24.2|27.72|24.42|27.72|24.42|27.5|24.2|0
1646767640000|2022-03-08 19:27:20|27.69|24.39|27.68|24.38|27.69|24.39|27.66|24.36|0
1646767650000|2022-03-08 19:27:30|27.63|24.33|27.76|24.46|27.82|24.52|27.63|24.33|0
1646767660000|2022-03-08 19:27:40|27.79|24.49|27.98|24.68|27.98|24.68|27.79|24.49|0
1646767670000|2022-03-08 19:27:50|27.95|24.65|27.91|24.61|27.95|24.65|27.87|24.57|0
1646767680000|2022-03-08 19:28:00|27.79|24.49|27.66|24.36|27.79|24.49|27.63|24.33|0
1646767690000|2022-03-08 19:28:10|27.76|24.46|27.85|24.55|27.85|24.55|27.76|24.46|0
1646767700000|2022-03-08 19:28:20|27.91|24.61|27.72|24.42|27.91|24.61|27.72|24.42|0
1646767710000|2022-03-08 19:28:30|27.66|24.36|27.69|24.39|27.76|24.46|27.66|24.36|0
1646767720000|2022-03-08 19:28:40|27.6|24.3|27.5|24.2|27.6|24.3|27.5|24.2|0
1646767730000|2022-03-08 19:28:50|27.6|24.3|27.6|24.3|27.6|24.3|27.58|24.28|0
1646767740000|2022-03-08 19:29:00|27.58|24.28|27.61|24.31|27.64|24.34|27.58|24.28|0
1646767750000|2022-03-08 19:29:10|27.68|24.38|27.5|24.2|27.68|24.38|27.38|24.08|0
1646767760000|2022-03-08 19:29:20|27.47|24.17|27.55|24.25|27.57|24.27|27.44|24.14|0
1646767770000|2022-03-08 19:29:30|27.57|24.27|27.82|24.52|27.82|24.52|27.57|24.27|0
1646767780000|2022-03-08 19:29:40|27.88|24.58|27.88|24.58|27.88|24.58|27.83|24.53|0
1646767790000|2022-03-08 19:29:50|27.82|24.52|27.79|24.49|27.82|24.52|27.76|24.46|0
1646767800000|2022-03-08 19:30:00|27.66|24.36|27.71|24.41|27.71|24.41|27.66|24.36|0
1646767810000|2022-03-08 19:30:10|27.82|24.52|27.79|24.49|27.82|24.52|27.79|24.49|0
1646767820000|2022-03-08 19:30:20|27.74|24.44|27.95|24.65|27.95|24.65|27.74|24.44|0
1646767830000|2022-03-08 19:30:30|27.88|24.58|28.01|24.71|28.01|24.71|27.82|24.52|0
1646767840000|2022-03-08 19:30:40|28.23|24.93|28.22|24.92|28.27|24.97|28.17|24.87|0
1646767850000|2022-03-08 19:30:50|28.2|24.9|28.06|24.76|28.2|24.9|28.06|24.76|0
1646767860000|2022-03-08 19:31:00|27.9|24.6|27.77|24.47|27.9|24.6|27.69|24.39|0
1646767870000|2022-03-08 19:31:10|27.98|24.68|27.88|24.58|27.98|24.68|27.83|24.53|0
1646767880000|2022-03-08 19:31:20|28.01|24.71|28.2|24.9|28.2|24.9|28.01|24.71|0
1646767890000|2022-03-08 19:31:30|28.11|24.81|27.88|24.58|28.11|24.81|27.88|24.58|0
1646767900000|2022-03-08 19:31:40|27.85|24.55|28.04|24.74|28.04|24.74|27.82|24.52|0
1646767910000|2022-03-08 19:31:50|27.98|24.68|27.95|24.65|27.98|24.68|27.91|24.61|0
1646767920000|2022-03-08 19:32:00|28.01|24.71|27.69|24.39|28.01|24.71|27.69|24.39|0
1646767930000|2022-03-08 19:32:10|27.72|24.42|27.25|23.95|27.72|24.42|27.25|23.95|0
1646767940000|2022-03-08 19:32:20|27.31|24.01|27.53|24.23|27.53|24.23|27.31|24.01|0
1646767950000|2022-03-08 19:32:30|27.61|24.31|27.63|24.33|27.72|24.42|27.56|24.26|0
1646767960000|2022-03-08 19:32:40|27.67|24.37|27.66|24.36|27.69|24.39|27.66|24.36|0
1646767970000|2022-03-08 19:32:50|27.56|24.26|27.64|24.34|27.64|24.34|27.56|24.26|0
1646767980000|2022-03-08 19:33:00|27.6|24.3|27.52|24.22|27.6|24.3|27.44|24.14|0
1646767990000|2022-03-08 19:33:10|27.47|24.17|27.03|23.73|27.47|24.17|27.03|23.73|0
1646768000000|2022-03-08 19:33:20|27.02|23.72|27.28|23.98|27.28|23.98|27.02|23.72|0
1646768010000|2022-03-08 19:33:30|27.31|24.01|27.09|23.79|27.31|24.01|27.08|23.78|0
1646768020000|2022-03-08 19:33:40|27.13|23.83|27.06|23.76|27.23|23.93|27.06|23.76|0
1646768030000|2022-03-08 19:33:50|26.8|23.5|26.57|23.27|26.94|23.64|26.57|23.27|0
1646768040000|2022-03-08 19:34:00|26.33|23.03|26.48|23.18|26.51|23.21|26.33|23.03|0
1646768050000|2022-03-08 19:34:10|26.54|23.24|26.57|23.27|26.63|23.33|26.54|23.24|0
1646768060000|2022-03-08 19:34:20|26.51|23.21|26.69|23.39|26.72|23.42|26.51|23.21|0
1646768070000|2022-03-08 19:34:30|26.55|23.25|26.78|23.48|26.78|23.48|26.55|23.25|0
1646768080000|2022-03-08 19:34:40|26.71|23.41|26.65|23.35|26.71|23.41|26.65|23.35|0
1646768090000|2022-03-08 19:34:50|26.61|23.31|26.51|23.21|26.61|23.31|26.48|23.18|0
1646768100000|2022-03-08 19:35:00|26.71|23.41|26.75|23.45|26.91|23.61|26.71|23.41|0
1646768110000|2022-03-08 19:35:10|26.91|23.61|26.88|23.58|26.91|23.61|26.81|23.51|0
1646768120000|2022-03-08 19:35:20|26.74|23.44|26.75|23.45|26.78|23.48|26.72|23.42|0
1646768130000|2022-03-08 19:35:30|26.81|23.51|26.81|23.51|26.85|23.55|26.66|23.36|0
1646768140000|2022-03-08 19:35:40|27.19|23.89|27.28|23.98|27.36|24.06|27.19|23.89|0
1646768150000|2022-03-08 19:35:50|27.19|23.89|27.16|23.86|27.19|23.89|27.12|23.82|0
1646768160000|2022-03-08 19:36:00|27.17|23.87|27.37|24.07|27.37|24.07|27.17|23.87|0
1646768170000|2022-03-08 19:36:10|27.31|24.01|27.37|24.07|27.37|24.07|27.31|24.01|0
1646768180000|2022-03-08 19:36:20|27.31|24.01|27.28|23.98|27.41|24.11|27.28|23.98|0
1646768190000|2022-03-08 19:36:30|27.22|23.92|27.06|23.76|27.22|23.92|27.05|23.75|0
1646768200000|2022-03-08 19:36:40|26.89|23.59|26.75|23.45|26.89|23.59|26.75|23.45|0
1646768210000|2022-03-08 19:36:50|26.81|23.51|26.97|23.67|26.97|23.67|26.81|23.51|0
1646768220000|2022-03-08 19:37:00|27.08|23.78|27|23.7|27.08|23.78|26.89|23.59|0
1646768230000|2022-03-08 19:37:10|26.32|23.02|26.56|23.26|26.56|23.26|26.32|23.02|0
1646768240000|2022-03-08 19:37:20|26.65|23.35|26.95|23.65|27.01|23.71|26.65|23.35|0
1646768250000|2022-03-08 19:37:30|27.03|23.73|27.25|23.95|27.25|23.95|27.03|23.73|0
1646768260000|2022-03-08 19:37:40|27.56|24.26|27.48|24.18|27.56|24.26|27.45|24.15|0
1646768270000|2022-03-08 19:37:50|27.59|24.29|27.45|24.15|27.59|24.29|27.45|24.15|0
1646768280000|2022-03-08 19:38:00|27.4|24.1|27.22|23.92|27.4|24.1|27.22|23.92|0
1646768290000|2022-03-08 19:38:10|27.28|23.98|27.25|23.95|27.28|23.98|27.25|23.95|0
1646768300000|2022-03-08 19:38:20|27.31|24.01|27.63|24.33|27.63|24.33|27.31|24.01|0
1646768310000|2022-03-08 19:38:30|27.44|24.14|27.5|24.2|27.53|24.23|27.44|24.14|0
1646768320000|2022-03-08 19:38:40|27.45|24.15|27.44|24.14|27.45|24.15|27.37|24.07|0
1646768330000|2022-03-08 19:38:50|27.48|24.18|27.37|24.07|27.48|24.18|27.29|23.99|0
1646768340000|2022-03-08 19:39:00|27.4|24.1|27.25|23.95|27.4|24.1|27.2|23.9|0
1646768350000|2022-03-08 19:39:10|27.22|23.92|27.23|23.93|27.44|24.14|27.22|23.92|0
1646768360000|2022-03-08 19:39:20|27.12|23.82|26.87|23.57|27.12|23.82|26.84|23.54|0
1646768370000|2022-03-08 19:39:30|27.03|23.73|27.21|23.91|27.21|23.91|27.03|23.73|0
1646768380000|2022-03-08 19:39:40|27.15|23.85|27.12|23.82|27.15|23.85|27.06|23.76|0
1646768390000|2022-03-08 19:39:50|27.25|23.95|27.28|23.98|27.28|23.98|27.21|23.91|0
1646768400000|2022-03-08 19:40:00|27.2|23.9|27.42|24.12|27.42|24.12|27.2|23.9|0
1646768410000|2022-03-08 19:40:10|27.5|24.2|27.44|24.14|27.5|24.2|27.34|24.04|0
1646768420000|2022-03-08 19:40:20|27.34|24.04|27.31|24.01|27.34|24.04|27.25|23.95|0
1646768430000|2022-03-08 19:40:30|27.28|23.98|27.03|23.73|27.28|23.98|27.03|23.73|0
1646768440000|2022-03-08 19:40:40|27.07|23.77|27.06|23.76|27.1|23.8|27.06|23.76|0
1646768450000|2022-03-08 19:40:50|27.09|23.79|27.37|24.07|27.37|24.07|27.09|23.79|0
1646768460000|2022-03-08 19:41:00|27.45|24.15|27.15|23.85|27.45|24.15|27.12|23.82|0
1646768470000|2022-03-08 19:41:10|27.12|23.82|27.18|23.88|27.18|23.88|27.06|23.76|0
1646768480000|2022-03-08 19:41:20|27.25|23.95|27.21|23.91|27.28|23.98|27.21|23.91|0
1646768490000|2022-03-08 19:41:30|27.18|23.88|27.2|23.9|27.28|23.98|27.15|23.85|0
1646768500000|2022-03-08 19:41:40|27.1|23.8|27.07|23.77|27.1|23.8|27.07|23.77|0
1646768510000|2022-03-08 19:41:50|27.09|23.79|26.72|23.42|27.09|23.79|26.72|23.42|0
1646768520000|2022-03-08 19:42:00|26.68|23.38|26.47|23.17|26.68|23.38|26.39|23.09|0
1646768530000|2022-03-08 19:42:10|26.44|23.14|26.64|23.34|26.64|23.34|26.44|23.14|0
1646768540000|2022-03-08 19:42:20|26.68|23.38|26.53|23.23|26.68|23.38|26.5|23.2|0
1646768550000|2022-03-08 19:42:30|26.38|23.08|26.35|23.05|26.38|23.08|26.27|22.97|0
1646768560000|2022-03-08 19:42:40|26.42|23.12|26.58|23.28|26.59|23.29|26.42|23.12|0
1646768570000|2022-03-08 19:42:50|26.62|23.32|26.87|23.57|26.87|23.57|26.62|23.32|0
1646768580000|2022-03-08 19:43:00|26.99|23.69|27.06|23.76|27.15|23.85|26.99|23.69|0
1646768590000|2022-03-08 19:43:10|27.21|23.91|27.09|23.79|27.21|23.91|27.09|23.79|0
1646768600000|2022-03-08 19:43:20|27.15|23.85|26.93|23.63|27.15|23.85|26.93|23.63|0
1646768610000|2022-03-08 19:43:30|27.12|23.82|27.28|23.98|27.31|24.01|27.12|23.82|0
1646768620000|2022-03-08 19:43:40|27.18|23.88|27.25|23.95|27.25|23.95|27.12|23.82|0
1646768630000|2022-03-08 19:43:50|27.26|23.96|27.31|24.01|27.31|24.01|27.12|23.82|0
1646768640000|2022-03-08 19:44:00|27.28|23.98|27.51|24.21|27.53|24.23|27.28|23.98|0
1646768650000|2022-03-08 19:44:10|27.53|24.23|27.43|24.13|27.53|24.23|27.37|24.07|0
1646768660000|2022-03-08 19:44:20|27.47|24.17|27.56|24.26|27.56|24.26|27.43|24.13|0
1646768670000|2022-03-08 19:44:30|27.43|24.13|27.42|24.12|27.43|24.13|27.35|24.05|0
1646768680000|2022-03-08 19:44:40|27.43|24.13|27.47|24.17|27.47|24.17|27.43|24.13|0
1646768690000|2022-03-08 19:44:50|27.5|24.2|27.5|24.2|27.5|24.2|27.47|24.17|0
1646768700000|2022-03-08 19:45:00|27.98|24.68|28.11|24.81|28.11|24.81|27.96|24.66|0
1646768710000|2022-03-08 19:45:10|28.01|24.71|28.04|24.74|28.23|24.93|28.01|24.71|0
1646768720000|2022-03-08 19:45:20|28.19|24.89|28.27|24.97|28.3|25|28.19|24.89|0
1646768730000|2022-03-08 19:45:30|28.23|24.93|28.23|24.93|28.3|25|28.23|24.93|0
1646768740000|2022-03-08 19:45:40|28.3|25|27.91|24.61|28.3|25|27.91|24.61|0
1646768750000|2022-03-08 19:45:50|28.04|24.74|28.07|24.77|28.07|24.77|28.04|24.74|0
1646768760000|2022-03-08 19:46:00|28.17|24.87|27.82|24.52|28.17|24.87|27.82|24.52|0
1646768770000|2022-03-08 19:46:10|27.94|24.64|27.91|24.61|27.94|24.64|27.91|24.61|0
1646768780000|2022-03-08 19:46:20|27.96|24.66|28.17|24.87|28.17|24.87|27.96|24.66|0
1646768790000|2022-03-08 19:46:30|28.07|24.77|28.07|24.77|28.19|24.89|28.07|24.77|0
1646768800000|2022-03-08 19:46:40|28.43|25.13|28.43|25.13|28.43|25.13|28.3|25|0
1646768810000|2022-03-08 19:46:50|28.48|25.18|28.33|25.03|28.48|25.18|28.2|24.9|0
1646768820000|2022-03-08 19:47:00|28.3|25|28.4|25.1|28.46|25.16|28.3|25|0
1646768830000|2022-03-08 19:47:10|28.56|25.26|28.59|25.29|28.59|25.29|28.54|25.24|0
1646768840000|2022-03-08 19:47:20|28.56|25.26|28.56|25.26|28.56|25.26|28.56|25.26|0
1646768850000|2022-03-08 19:47:30|28.53|25.23|28.27|24.97|28.53|25.23|28.22|24.92|0
1646768860000|2022-03-08 19:47:40|28.46|25.16|28.54|25.24|28.58|25.28|28.46|25.16|0
1646768870000|2022-03-08 19:47:50|28.49|25.19|28.4|25.1|28.49|25.19|28.36|25.06|0
1646768880000|2022-03-08 19:48:00|28.43|25.13|28.53|25.23|28.53|25.23|28.43|25.13|0
1646768890000|2022-03-08 19:48:10|28.46|25.16|28.46|25.16|28.53|25.23|28.46|25.16|0
1646768900000|2022-03-08 19:48:20|28.58|25.28|28.53|25.23|28.62|25.32|28.51|25.21|0
1646768910000|2022-03-08 19:48:30|28.49|25.19|28.49|25.19|28.54|25.24|28.49|25.19|0
1646768920000|2022-03-08 19:48:40|28.53|25.23|28.4|25.1|28.53|25.23|28.4|25.1|0
1646768930000|2022-03-08 19:48:50|28.54|25.24|28.99|25.69|28.99|25.69|28.54|25.24|0
1646768940000|2022-03-08 19:49:00|29.19|25.89|29|25.7|29.19|25.89|29|25.7|0
1646768950000|2022-03-08 19:49:10|29.02|25.72|29.04|25.74|29.09|25.79|28.92|25.62|0
1646768960000|2022-03-08 19:49:20|29.07|25.77|28.99|25.69|29.07|25.77|28.99|25.69|0
1646768970000|2022-03-08 19:49:30|28.95|25.65|28.99|25.69|29.09|25.79|28.95|25.65|0
1646768980000|2022-03-08 19:49:40|29.05|25.75|29.02|25.72|29.05|25.75|28.87|25.57|0
1646768990000|2022-03-08 19:49:50|29.05|25.75|29.19|25.89|29.19|25.89|29.05|25.75|0
1646769000000|2022-03-08 19:50:00|29.14|25.84|29.09|25.79|29.14|25.84|28.99|25.69|0
1646769010000|2022-03-08 19:50:10|29.19|25.89|29.05|25.75|29.19|25.89|29|25.7|0
1646769020000|2022-03-08 19:50:20|28.99|25.69|29.02|25.72|29.2|25.9|28.99|25.69|0
1646769030000|2022-03-08 19:50:30|29.04|25.74|29.05|25.75|29.12|25.82|29.04|25.74|0
1646769040000|2022-03-08 19:50:40|29.02|25.72|28.85|25.55|29.02|25.72|28.85|25.55|0
1646769050000|2022-03-08 19:50:50|28.95|25.65|29.02|25.72|29.02|25.72|28.95|25.65|0
1646769060000|2022-03-08 19:51:00|29.25|25.95|28.95|25.65|29.25|25.95|28.95|25.65|0
1646769070000|2022-03-08 19:51:10|28.85|25.55|28.62|25.32|28.85|25.55|28.62|25.32|0
1646769080000|2022-03-08 19:51:20|28.53|25.23|28.46|25.16|28.53|25.23|28.27|24.97|0
1646769090000|2022-03-08 19:51:30|28.41|25.11|28.71|25.41|28.71|25.41|28.41|25.11|0
1646769100000|2022-03-08 19:51:40|28.66|25.36|28.64|25.34|28.66|25.36|28.64|25.34|0
1646769110000|2022-03-08 19:51:50|28.56|25.26|28.33|25.03|28.56|25.26|28.25|24.95|0
1646769120000|2022-03-08 19:52:00|28.36|25.06|28.62|25.32|28.62|25.32|28.36|25.06|0
1646769130000|2022-03-08 19:52:10|28.43|25.13|28.49|25.19|28.49|25.19|28.39|25.09|0
1646769140000|2022-03-08 19:52:20|28.56|25.26|28.36|25.06|28.56|25.26|28.36|25.06|0
1646769150000|2022-03-08 19:52:30|28.33|25.03|28.54|25.24|28.54|25.24|28.33|25.03|0
1646769160000|2022-03-08 19:52:40|28.53|25.23|28.36|25.06|28.53|25.23|28.36|25.06|0
1646769170000|2022-03-08 19:52:50|28.2|24.9|28.26|24.96|28.26|24.96|28.2|24.9|0
1646769180000|2022-03-08 19:53:00|28.36|25.06|28.39|25.09|28.51|25.21|28.36|25.06|0
1646769190000|2022-03-08 19:53:10|28.43|25.13|28.23|24.93|28.43|25.13|28.23|24.93|0
1646769200000|2022-03-08 19:53:20|28.14|24.84|27.94|24.64|28.14|24.84|27.91|24.61|0
1646769210000|2022-03-08 19:53:30|27.88|24.58|28.04|24.74|28.04|24.74|27.88|24.58|0
1646769220000|2022-03-08 19:53:40|27.83|24.53|27.85|24.55|27.89|24.59|27.81|24.51|0
1646769230000|2022-03-08 19:53:50|27.8|24.5|27.96|24.66|27.96|24.66|27.78|24.48|0
1646769240000|2022-03-08 19:54:00|28.07|24.77|27.85|24.55|28.07|24.77|27.85|24.55|0
1646769250000|2022-03-08 19:54:10|27.88|24.58|27.88|24.58|27.88|24.58|27.81|24.51|0
1646769260000|2022-03-08 19:54:20|28.01|24.71|27.81|24.51|28.01|24.71|27.81|24.51|0
1646769270000|2022-03-08 19:54:30|27.78|24.48|27.85|24.55|27.85|24.55|27.78|24.48|0
1646769280000|2022-03-08 19:54:40|27.81|24.51|27.72|24.42|27.81|24.51|27.65|24.35|0
1646769290000|2022-03-08 19:54:50|27.81|24.51|27.69|24.39|27.81|24.51|27.62|24.32|0
1646769300000|2022-03-08 19:55:00|27.88|24.58|27.53|24.23|27.88|24.58|27.53|24.23|0
1646769310000|2022-03-08 19:55:10|27.62|24.32|27.91|24.61|27.91|24.61|27.62|24.32|0
1646769320000|2022-03-08 19:55:20|27.81|24.51|27.86|24.56|27.88|24.58|27.81|24.51|0
1646769330000|2022-03-08 19:55:30|27.8|24.5|27.97|24.67|27.97|24.67|27.75|24.45|0
1646769340000|2022-03-08 19:55:40|28.26|24.96|28.44|25.14|28.44|25.14|28.26|24.96|0
1646769350000|2022-03-08 19:55:50|28.62|25.32|28.56|25.26|28.62|25.32|28.56|25.26|0
1646769360000|2022-03-08 19:56:00|28.36|25.06|28.3|25|28.49|25.19|28.3|25|0
1646769370000|2022-03-08 19:56:10|28.13|24.83|28.01|24.71|28.13|24.83|27.97|24.67|0
1646769380000|2022-03-08 19:56:20|28.04|24.74|28.07|24.77|28.23|24.93|28.04|24.74|0
1646769390000|2022-03-08 19:56:30|28.01|24.71|27.94|24.64|28.01|24.71|27.94|24.64|0
1646769400000|2022-03-08 19:56:40|27.97|24.67|27.89|24.59|27.97|24.67|27.88|24.58|0
1646769410000|2022-03-08 19:56:50|27.88|24.58|27.89|24.59|27.92|24.62|27.88|24.58|0
1646769420000|2022-03-08 19:57:00|27.88|24.58|27.46|24.16|27.88|24.58|27.46|24.16|0
1646769430000|2022-03-08 19:57:10|27.3|24|27.37|24.07|27.45|24.15|27.29|23.99|0
1646769440000|2022-03-08 19:57:20|27.35|24.05|27.27|23.97|27.35|24.05|27.18|23.88|0
1646769450000|2022-03-08 19:57:30|27.35|24.05|27.3|24|27.38|24.08|27.3|24|0
1646769460000|2022-03-08 19:57:40|27.24|23.94|27.34|24.04|27.37|24.07|27.24|23.94|0
1646769470000|2022-03-08 19:57:50|27.4|24.1|27.32|24.02|27.4|24.1|27.32|24.02|0
1646769480000|2022-03-08 19:58:00|27.38|24.08|27.62|24.32|27.62|24.32|27.38|24.08|0
1646769490000|2022-03-08 19:58:10|27.41|24.11|27.53|24.23|27.53|24.23|27.37|24.07|0
1646769500000|2022-03-08 19:58:20|27.43|24.13|27.24|23.94|27.43|24.13|27.24|23.94|0
1646769510000|2022-03-08 19:58:30|27.16|23.86|27.11|23.81|27.26|23.96|27.11|23.81|0
1646769520000|2022-03-08 19:58:40|27.24|23.94|27.19|23.89|27.27|23.97|27.19|23.89|0
1646769530000|2022-03-08 19:58:50|27.15|23.85|26.9|23.6|27.15|23.85|26.9|23.6|0
1646769540000|2022-03-08 19:59:00|27.04|23.74|27.15|23.85|27.15|23.85|27.04|23.74|0
1646769550000|2022-03-08 19:59:10|27.24|23.94|27.26|23.96|27.26|23.96|27.21|23.91|0
1646769560000|2022-03-08 19:59:20|27.11|23.81|27.3|24|27.3|24|27.11|23.81|0
1646769570000|2022-03-08 19:59:30|27.21|23.91|27.3|24|27.3|24|27.21|23.91|0
1646769580000|2022-03-08 19:59:40|27.4|24.1|27.59|24.29|27.62|24.32|27.4|24.1|0
1646769590000|2022-03-08 19:59:50|27.81|24.51|27.83|24.53|27.86|24.56|27.81|24.51|0
1646769600000|2022-03-08 20:00:00|27.65|24.35|27.94|24.64|27.94|24.64|27.65|24.35|0
1646769610000|2022-03-08 20:00:10|27.72|24.42|27.48|24.18|27.72|24.42|27.43|24.13|0
1646769620000|2022-03-08 20:00:20|27.65|24.35|27.65|24.35|27.78|24.48|27.65|24.35|0
1646769630000|2022-03-08 20:00:30|27.68|24.38|27.88|24.58|27.88|24.58|27.62|24.32|0
1646769640000|2022-03-08 20:00:40|27.86|24.56|27.75|24.45|27.94|24.64|27.75|24.45|0
1646769650000|2022-03-08 20:00:50|27.73|24.43|27.68|24.38|27.73|24.43|27.68|24.38|0
1646769660000|2022-03-08 20:01:00|27.56|24.26|27.78|24.48|27.78|24.48|27.51|24.21|0
1646769670000|2022-03-08 20:01:10|27.84|24.54|27.81|24.51|27.84|24.54|27.68|24.38|0
1646769680000|2022-03-08 20:01:20|27.65|24.35|27.54|24.24|27.65|24.35|27.54|24.24|0
1646769690000|2022-03-08 20:01:30|27.62|24.32|27.78|24.48|27.81|24.51|27.62|24.32|0
1646769700000|2022-03-08 20:01:40|27.76|24.46|27.65|24.35|27.76|24.46|27.65|24.35|0
1646769710000|2022-03-08 20:01:50|27.71|24.41|27.46|24.16|27.78|24.48|27.46|24.16|0
1646769720000|2022-03-08 20:02:00|27.49|24.19|27.78|24.48|27.78|24.48|27.49|24.19|0
1646769730000|2022-03-08 20:02:10|27.81|24.51|28.39|25.09|28.39|25.09|27.81|24.51|0
1646769740000|2022-03-08 20:02:20|28.33|25.03|28.75|25.45|28.75|25.45|28.33|25.03|0
1646769750000|2022-03-08 20:02:30|28.78|25.48|28.82|25.52|29.02|25.72|28.78|25.48|0
1646769760000|2022-03-08 20:02:40|28.85|25.55|28.85|25.55|28.92|25.62|28.85|25.55|0
1646769770000|2022-03-08 20:02:50|28.78|25.48|28.98|25.68|28.98|25.68|28.78|25.48|0
1646769780000|2022-03-08 20:03:00|29.22|25.92|29.03|25.73|29.22|25.92|29.03|25.73|0
1646769790000|2022-03-08 20:03:10|29.2|25.9|28.95|25.65|29.2|25.9|28.95|25.65|0
1646769800000|2022-03-08 20:03:20|29.05|25.75|29.05|25.75|29.22|25.92|29.05|25.75|0
1646769810000|2022-03-08 20:03:30|29.08|25.78|29.08|25.78|29.08|25.78|29.02|25.72|0
1646769820000|2022-03-08 20:03:40|29.15|25.85|29.12|25.82|29.15|25.85|29.06|25.76|0
1646769830000|2022-03-08 20:03:50|29.08|25.78|29.22|25.92|29.22|25.92|29.08|25.78|0
1646769840000|2022-03-08 20:04:00|29.48|26.18|29.85|26.55|29.85|26.55|29.48|26.18|0
1646769850000|2022-03-08 20:04:10|29.75|26.45|29.79|26.49|29.79|26.49|29.75|26.45|0
1646769860000|2022-03-08 20:04:20|29.82|26.52|30.26|26.96|30.26|26.96|29.82|26.52|0
1646769870000|2022-03-08 20:04:30|30.18|26.88|30.07|26.77|30.18|26.88|30.06|26.76|0
1646769880000|2022-03-08 20:04:40|30.06|26.76|30.13|26.83|30.13|26.83|29.9|26.6|0
1646769890000|2022-03-08 20:04:50|30.06|26.76|30.13|26.83|30.13|26.83|29.99|26.69|0
1646769900000|2022-03-08 20:05:00|29.82|26.52|29.68|26.38|29.84|26.54|29.68|26.38|0
1646769910000|2022-03-08 20:05:10|29.79|26.49|29.68|26.38|29.82|26.52|29.68|26.38|0
1646769920000|2022-03-08 20:05:20|29.72|26.42|29.53|26.23|29.72|26.42|29.45|26.15|0
1646769930000|2022-03-08 20:05:30|29.62|26.32|29.55|26.25|29.62|26.32|29.55|26.25|0
1646769940000|2022-03-08 20:05:40|29.72|26.42|29.52|26.22|29.72|26.42|29.52|26.22|0
1646769950000|2022-03-08 20:05:50|29.46|26.16|29.5|26.2|29.5|26.2|29.45|26.15|0
1646769960000|2022-03-08 20:06:00|29.68|26.38|29.85|26.55|29.92|26.62|29.68|26.38|0
1646769970000|2022-03-08 20:06:10|29.79|26.49|29.75|26.45|29.79|26.49|29.62|26.32|0
1646769980000|2022-03-08 20:06:20|29.79|26.49|29.89|26.59|29.89|26.59|29.79|26.49|0
1646769990000|2022-03-08 20:06:30|29.99|26.69|29.89|26.59|29.99|26.69|29.89|26.59|0
1646770000000|2022-03-08 20:06:40|29.58|26.28|29.48|26.18|29.58|26.28|29.48|26.18|0
1646770010000|2022-03-08 20:06:50|29.62|26.32|29.82|26.52|29.82|26.52|29.62|26.32|0
1646770020000|2022-03-08 20:07:00|29.92|26.62|29.7|26.4|29.92|26.62|29.7|26.4|0
1646770030000|2022-03-08 20:07:10|29.62|26.32|29.62|26.32|29.67|26.37|29.62|26.32|0
1646770040000|2022-03-08 20:07:20|29.41|26.11|29.21|25.91|29.41|26.11|29.21|25.91|0
1646770050000|2022-03-08 20:07:30|29.15|25.85|29.15|25.85|29.15|25.85|28.98|25.68|0
1646770060000|2022-03-08 20:07:40|29.25|25.95|29.35|26.05|29.38|26.08|29.25|25.95|0
1646770070000|2022-03-08 20:07:50|29.28|25.98|29.41|26.11|29.41|26.11|29.26|25.96|0
1646770080000|2022-03-08 20:08:00|29.45|26.15|29.6|26.3|29.62|26.32|29.45|26.15|0
1646770090000|2022-03-08 20:08:10|29.63|26.33|29.52|26.22|29.63|26.33|29.48|26.18|0
1646770100000|2022-03-08 20:08:20|29.45|26.15|29.52|26.22|29.58|26.28|29.45|26.15|0
1646770110000|2022-03-08 20:08:30|29.41|26.11|29.45|26.15|29.52|26.22|29.41|26.11|0
1646770120000|2022-03-08 20:08:40|29.38|26.08|29.25|25.95|29.38|26.08|29.15|25.85|0
1646770130000|2022-03-08 20:08:50|29.18|25.88|28.93|25.63|29.18|25.88|28.93|25.63|0
1646770140000|2022-03-08 20:09:00|29.16|25.86|29.31|26.01|29.35|26.05|29.16|25.86|0
1646770150000|2022-03-08 20:09:10|29.35|26.05|29.38|26.08|29.38|26.08|29.21|25.91|0
1646770160000|2022-03-08 20:09:20|29.5|26.2|29.46|26.16|29.53|26.23|29.46|26.16|0
1646770170000|2022-03-08 20:09:30|29.45|26.15|29.4|26.1|29.51|26.21|29.35|26.05|0
1646770180000|2022-03-08 20:09:40|29.25|25.95|29.31|26.01|29.38|26.08|29.25|25.95|0
1646770190000|2022-03-08 20:09:50|29.3|26|29.23|25.93|29.38|26.08|29.23|25.93|0
1646770200000|2022-03-08 20:10:00|29.41|26.11|29.35|26.05|29.62|26.32|29.35|26.05|0
1646770210000|2022-03-08 20:10:10|29.28|25.98|29.28|25.98|29.28|25.98|29.25|25.95|0
1646770220000|2022-03-08 20:10:20|29.38|26.08|29.28|25.98|29.38|26.08|29.25|25.95|0
1646770230000|2022-03-08 20:10:30|29.31|26.01|29.31|26.01|29.31|26.01|29.31|26.01|0
1646770240000|2022-03-08 20:10:40|29.25|25.95|28.68|25.38|29.25|25.95|28.68|25.38|0
1646770250000|2022-03-08 20:10:50|28.77|25.47|28.98|25.68|29|25.7|28.77|25.47|0
1646770260000|2022-03-08 20:11:00|28.9|25.6|28.6|25.3|28.9|25.6|28.6|25.3|0
1646770270000|2022-03-08 20:11:10|28.59|25.29|28.39|25.09|28.59|25.29|28.39|25.09|0
1646770280000|2022-03-08 20:11:20|28.49|25.19|28.49|25.19|28.49|25.19|28.16|24.86|0
1646770290000|2022-03-08 20:11:30|28.54|25.24|28.26|24.96|28.54|25.24|28.23|24.93|0
1646770300000|2022-03-08 20:11:40|28.37|25.07|28.32|25.02|28.45|25.15|28.32|25.02|0
1646770310000|2022-03-08 20:11:50|28.42|25.12|28.32|25.02|28.42|25.12|28.32|25.02|0
1646770320000|2022-03-08 20:12:00|28.29|24.99|28.19|24.89|28.29|24.99|27.97|24.67|0
1646770330000|2022-03-08 20:12:10|28.31|25.01|28.1|24.8|28.32|25.02|28.1|24.8|0
1646770340000|2022-03-08 20:12:20|28.13|24.83|27.82|24.52|28.13|24.83|27.82|24.52|0
1646770350000|2022-03-08 20:12:30|27.81|24.51|27.9|24.6|27.9|24.6|27.81|24.51|0
1646770360000|2022-03-08 20:12:40|27.85|24.55|28.19|24.89|28.19|24.89|27.85|24.55|0
1646770370000|2022-03-08 20:12:50|28.16|24.86|28.13|24.83|28.16|24.86|28.1|24.8|0
1646770380000|2022-03-08 20:13:00|28.21|24.91|28.23|24.93|28.23|24.93|28.19|24.89|0
1646770390000|2022-03-08 20:13:10|28.26|24.96|27.85|24.55|28.26|24.96|27.85|24.55|0
1646770400000|2022-03-08 20:13:20|28.13|24.83|27.94|24.64|28.13|24.83|27.94|24.64|0
1646770410000|2022-03-08 20:13:30|27.84|24.54|27.78|24.48|27.84|24.54|27.65|24.35|0
1646770420000|2022-03-08 20:13:40|27.74|24.44|27.43|24.13|27.74|24.44|27.43|24.13|0
1646770430000|2022-03-08 20:13:50|27.49|24.19|27.62|24.32|27.62|24.32|27.49|24.19|0
1646770440000|2022-03-08 20:14:00|27.6|24.3|27.57|24.27|27.6|24.3|27.46|24.16|0
1646770450000|2022-03-08 20:14:10|27.55|24.25|27.63|24.33|27.63|24.33|27.52|24.22|0
1646770460000|2022-03-08 20:14:20|27.81|24.51|27.81|24.51|27.81|24.51|27.79|24.49|0
1646770470000|2022-03-08 20:14:30|27.74|24.44|27.84|24.54|27.84|24.54|27.74|24.44|0
1646770480000|2022-03-08 20:14:40|27.82|24.52|27.85|24.55|27.87|24.57|27.81|24.51|0
1646770490000|2022-03-08 20:14:50|27.84|24.54|28.5|25.2|28.58|25.28|27.84|24.54|0
1646770500000|2022-03-08 20:15:00|28.58|25.28|28.49|25.19|28.68|25.38|28.49|25.19|0
1646770510000|2022-03-08 20:15:10|28.42|25.12|28.52|25.22|28.52|25.22|28.42|25.12|0
1646770520000|2022-03-08 20:15:20|28.58|25.28|28.45|25.15|28.58|25.28|28.45|25.15|0
1646770530000|2022-03-08 20:15:30|28.55|25.25|28.39|25.09|28.55|25.25|28.32|25.02|0
1646770540000|2022-03-08 20:15:40|28.37|25.07|28.68|25.38|28.68|25.38|28.37|25.07|0
1646770550000|2022-03-08 20:15:50|28.83|25.53|28.65|25.35|28.83|25.53|28.65|25.35|0
1646770560000|2022-03-08 20:16:00|28.45|25.15|28|24.7|28.45|25.15|27.98|24.68|0
1646770570000|2022-03-08 20:16:10|27.92|24.62|28.06|24.76|28.06|24.76|27.92|24.62|0
1646770580000|2022-03-08 20:16:20|28.19|24.89|28.1|24.8|28.19|24.89|28.1|24.8|0
1646770590000|2022-03-08 20:16:30|28.13|24.83|28.21|24.91|28.21|24.91|28.1|24.8|0
1646770600000|2022-03-08 20:16:40|28.16|24.86|28.49|25.19|28.49|25.19|28.16|24.86|0
1646770610000|2022-03-08 20:16:50|28.5|25.2|28.47|25.17|28.5|25.2|28.45|25.15|0
1646770620000|2022-03-08 20:17:00|28.4|25.1|28.44|25.14|28.44|25.14|28.27|24.97|0
1646770630000|2022-03-08 20:17:10|28.42|25.12|28.32|25.02|28.42|25.12|28.32|25.02|0
1646770640000|2022-03-08 20:17:20|28.42|25.12|28.35|25.05|28.42|25.12|28.32|25.02|0
1646770650000|2022-03-08 20:17:30|28.4|25.1|28.35|25.05|28.4|25.1|28.35|25.05|0
1646770660000|2022-03-08 20:17:40|28.31|25.01|28.32|25.02|28.32|25.02|28.13|24.83|0
1646770670000|2022-03-08 20:17:50|28.26|24.96|28.13|24.83|28.26|24.96|28.13|24.83|0
1646770680000|2022-03-08 20:18:00|28.06|24.76|27.95|24.65|28.06|24.76|27.81|24.51|0
1646770690000|2022-03-08 20:18:10|27.87|24.57|27.57|24.27|27.87|24.57|27.55|24.25|0
1646770700000|2022-03-08 20:18:20|27.6|24.3|27.61|24.31|27.68|24.38|27.6|24.3|0
1646770710000|2022-03-08 20:18:30|27.76|24.46|27.95|24.65|28|24.7|27.76|24.46|0
1646770720000|2022-03-08 20:18:40|27.93|24.63|27.84|24.54|27.93|24.63|27.82|24.52|0
1646770730000|2022-03-08 20:18:50|27.81|24.51|28.13|24.83|28.13|24.83|27.81|24.51|0
1646770740000|2022-03-08 20:19:00|28.09|24.79|28|24.7|28.09|24.79|27.9|24.6|0
1646770750000|2022-03-08 20:19:10|28.03|24.73|27.81|24.51|28.09|24.79|27.81|24.51|0
1646770760000|2022-03-08 20:19:20|27.84|24.54|27.58|24.28|27.84|24.54|27.58|24.28|0
1646770770000|2022-03-08 20:19:30|27.52|24.22|27.71|24.41|27.72|24.42|27.52|24.22|0
1646770780000|2022-03-08 20:19:40|27.61|24.31|27.87|24.57|27.87|24.57|27.61|24.31|0
1646770790000|2022-03-08 20:19:50|27.85|24.55|27.82|24.52|27.87|24.57|27.81|24.51|0
1646770800000|2022-03-08 20:20:00|27.84|24.54|27.87|24.57|27.87|24.57|27.69|24.39|0
1646770810000|2022-03-08 20:20:10|27.81|24.51|27.77|24.47|27.81|24.51|27.77|24.47|0
1646770820000|2022-03-08 20:20:20|27.84|24.54|27.39|24.09|27.84|24.54|27.39|24.09|0
1646770830000|2022-03-08 20:20:30|27.34|24.04|27.33|24.03|27.34|24.04|27.27|23.97|0
1646770840000|2022-03-08 20:20:40|27.31|24.01|26.98|23.68|27.31|24.01|26.98|23.68|0
1646770850000|2022-03-08 20:20:50|26.92|23.62|26.89|23.59|27|23.7|26.89|23.59|0
1646770860000|2022-03-08 20:21:00|26.95|23.65|26.95|23.65|27.01|23.71|26.95|23.65|0
1646770870000|2022-03-08 20:21:10|26.92|23.62|26.9|23.6|26.92|23.62|26.86|23.56|0
1646770880000|2022-03-08 20:21:20|26.98|23.68|26.67|23.37|27.01|23.71|26.67|23.37|0
1646770890000|2022-03-08 20:21:30|26.58|23.28|26.61|23.31|26.69|23.39|26.55|23.25|0
1646770900000|2022-03-08 20:21:40|26.86|23.56|26.73|23.43|26.86|23.56|26.73|23.43|0
1646770910000|2022-03-08 20:21:50|26.86|23.56|26.73|23.43|26.86|23.56|26.73|23.43|0
1646770920000|2022-03-08 20:22:00|26.58|23.28|26.76|23.46|26.8|23.5|26.58|23.28|0
1646770930000|2022-03-08 20:22:10|26.7|23.4|26.8|23.5|26.8|23.5|26.67|23.37|0
1646770940000|2022-03-08 20:22:20|26.78|23.48|26.81|23.51|26.83|23.53|26.73|23.43|0
1646770950000|2022-03-08 20:22:30|26.73|23.43|26.64|23.34|26.73|23.43|26.58|23.28|0
1646770960000|2022-03-08 20:22:40|26.55|23.25|26.64|23.34|26.64|23.34|26.55|23.25|0
1646770970000|2022-03-08 20:22:50|26.76|23.46|26.64|23.34|26.8|23.5|26.64|23.34|0
1646770980000|2022-03-08 20:23:00|26.73|23.43|26.89|23.59|26.89|23.59|26.73|23.43|0
1646770990000|2022-03-08 20:23:10|26.58|23.28|26.73|23.43|26.73|23.43|26.55|23.25|0
1646771000000|2022-03-08 20:23:20|26.7|23.4|26.75|23.45|26.75|23.45|26.55|23.25|0
1646771010000|2022-03-08 20:23:30|26.76|23.46|26.66|23.36|26.83|23.53|26.66|23.36|0
1646771020000|2022-03-08 20:23:40|26.61|23.31|26.69|23.39|26.69|23.39|26.59|23.29|0
1646771030000|2022-03-08 20:23:50|26.67|23.37|26.7|23.4|26.7|23.4|26.64|23.34|0
1646771040000|2022-03-08 20:24:00|26.67|23.37|26.95|23.65|26.95|23.65|26.67|23.37|0
1646771050000|2022-03-08 20:24:10|26.98|23.68|27.14|23.84|27.33|24.03|26.98|23.68|0
1646771060000|2022-03-08 20:24:20|27.17|23.87|26.98|23.68|27.17|23.87|26.98|23.68|0
1646771070000|2022-03-08 20:24:30|27.01|23.71|26.92|23.62|27.09|23.79|26.92|23.62|0
1646771080000|2022-03-08 20:24:40|27.04|23.74|27.25|23.95|27.26|23.96|27.04|23.74|0
1646771090000|2022-03-08 20:24:50|27.26|23.96|27.23|23.93|27.26|23.96|27.15|23.85|0
1646771100000|2022-03-08 20:25:00|27.33|24.03|27.18|23.88|27.33|24.03|26.97|23.67|0
1646771110000|2022-03-08 20:25:10|26.89|23.59|26.98|23.68|26.98|23.68|26.79|23.49|0
1646771120000|2022-03-08 20:25:20|26.89|23.59|27.01|23.71|27.01|23.71|26.89|23.59|0
1646771130000|2022-03-08 20:25:30|27|23.7|27.01|23.71|27.01|23.71|26.98|23.68|0
1646771140000|2022-03-08 20:25:40|27.26|23.96|27.26|23.96|27.26|23.96|27.23|23.93|0
1646771150000|2022-03-08 20:25:50|27.11|23.81|26.92|23.62|27.11|23.81|26.92|23.62|0
1646771160000|2022-03-08 20:26:00|26.86|23.56|26.97|23.67|27|23.7|26.86|23.56|0
1646771170000|2022-03-08 20:26:10|26.98|23.68|26.81|23.51|26.98|23.68|26.79|23.49|0
1646771180000|2022-03-08 20:26:20|26.79|23.49|26.61|23.31|26.79|23.49|26.61|23.31|0
1646771190000|2022-03-08 20:26:30|26.75|23.45|26.75|23.45|26.76|23.46|26.73|23.43|0
1646771200000|2022-03-08 20:26:40|26.81|23.51|26.76|23.46|26.81|23.51|26.76|23.46|0
1646771210000|2022-03-08 20:26:50|26.92|23.62|26.86|23.56|26.92|23.62|26.86|23.56|0
1646771220000|2022-03-08 20:27:00|26.49|23.19|26.55|23.25|26.55|23.25|26.49|23.19|0
1646771230000|2022-03-08 20:27:10|26.52|23.22|26.27|22.97|26.52|23.22|26.27|22.97|0
1646771240000|2022-03-08 20:27:20|26.12|22.82|26.12|22.82|26.12|22.82|26.12|22.82|0
1646771250000|2022-03-08 20:27:30|26.21|22.91|26.3|23|26.39|23.09|26.21|22.91|0
1646771260000|2022-03-08 20:27:40|26.36|23.06|26.27|22.97|26.42|23.12|26.27|22.97|0
1646771270000|2022-03-08 20:27:50|26.3|23|26.27|22.97|26.3|23|26.24|22.94|0
1646771280000|2022-03-08 20:28:00|26.21|22.91|26.04|22.74|26.21|22.91|26.04|22.74|0
1646771290000|2022-03-08 20:28:10|26.03|22.73|25.53|22.23|26.03|22.73|25.53|22.23|0
1646771300000|2022-03-08 20:28:20|25.62|22.32|25.23|21.93|25.62|22.32|25.23|21.93|0
1646771310000|2022-03-08 20:28:30|25.32|22.02|25.2|21.9|25.32|22.02|25.2|21.9|0
1646771320000|2022-03-08 20:28:40|25.08|21.78|24.93|21.63|25.08|21.78|24.93|21.63|0
1646771330000|2022-03-08 20:28:50|24.9|21.6|24.95|21.65|24.99|21.69|24.85|21.55|0
1646771340000|2022-03-08 20:29:00|24.76|21.46|24.9|21.6|24.92|21.62|24.76|21.46|0
1646771350000|2022-03-08 20:29:10|24.87|21.57|24.82|21.52|24.87|21.57|24.82|21.52|0
1646771360000|2022-03-08 20:29:20|24.8|21.5|24.55|21.25|24.8|21.5|24.41|21.11|0
1646771370000|2022-03-08 20:29:30|24.45|21.15|24.38|21.08|24.45|21.15|24.38|21.08|0
1646771380000|2022-03-08 20:29:40|24.27|20.97|24.32|21.02|24.35|21.05|24.27|20.97|0
1646771390000|2022-03-08 20:29:50|24.24|20.94|24.19|20.89|24.29|20.99|24.19|20.89|0
1646771400000|2022-03-08 20:30:00|24.32|21.02|24.35|21.05|24.41|21.11|24.32|21.02|0
1646771410000|2022-03-08 20:30:10|24.18|20.88|23.84|20.54|24.18|20.88|23.84|20.54|0
1646771420000|2022-03-08 20:30:20|23.92|20.62|23.95|20.65|23.99|20.69|23.87|20.57|0
1646771430000|2022-03-08 20:30:30|23.9|20.6|23.75|20.45|23.92|20.62|23.75|20.45|0
1646771440000|2022-03-08 20:30:40|23.71|20.41|23.7|20.4|23.73|20.43|23.7|20.4|0
1646771450000|2022-03-08 20:30:50|23.68|20.38|23.78|20.48|23.78|20.48|23.64|20.34|0
1646771460000|2022-03-08 20:31:00|23.7|20.4|23.42|20.12|23.7|20.4|23.42|20.12|0
1646771470000|2022-03-08 20:31:10|23.36|20.06|23.56|20.26|23.64|20.34|23.36|20.06|0
1646771480000|2022-03-08 20:31:20|23.57|20.27|23.36|20.06|23.57|20.27|23.36|20.06|0
1646771490000|2022-03-08 20:31:30|23.52|20.22|23.42|20.12|23.54|20.24|23.42|20.12|0
1646771500000|2022-03-08 20:31:40|23.39|20.09|23.45|20.15|23.56|20.26|23.39|20.09|0
1646771510000|2022-03-08 20:31:50|23.52|20.22|23.64|20.34|23.64|20.34|23.5|20.2|0
1646771520000|2022-03-08 20:32:00|23.8|20.5|23.64|20.34|23.84|20.54|23.63|20.33|0
1646771530000|2022-03-08 20:32:10|23.78|20.48|23.85|20.55|23.85|20.55|23.64|20.34|0
1646771540000|2022-03-08 20:32:20|23.84|20.54|23.81|20.51|23.84|20.54|23.78|20.48|0
1646771550000|2022-03-08 20:32:30|23.61|20.31|23.61|20.31|23.7|20.4|23.61|20.31|0
1646771560000|2022-03-08 20:32:40|23.68|20.38|23.67|20.37|23.74|20.44|23.67|20.37|0
1646771570000|2022-03-08 20:32:50|23.63|20.33|23.47|20.17|23.63|20.33|23.47|20.17|0
1646771580000|2022-03-08 20:33:00|23.53|20.23|23.28|19.98|23.53|20.23|23.25|19.95|0
1646771590000|2022-03-08 20:33:10|23.29|19.99|23.21|19.91|23.29|19.99|23.21|19.91|0
1646771600000|2022-03-08 20:33:20|23.22|19.92|23.25|19.95|23.42|20.12|23.22|19.92|0
1646771610000|2022-03-08 20:33:30|23.2|19.9|22.87|19.57|23.2|19.9|22.87|19.57|0
1646771620000|2022-03-08 20:33:40|22.77|19.47|22.8|19.5|22.8|19.5|22.64|19.34|0
1646771630000|2022-03-08 20:33:50|22.81|19.51|22.98|19.68|22.99|19.69|22.81|19.51|0
1646771640000|2022-03-08 20:34:00|22.84|19.54|22.79|19.49|22.84|19.54|22.7|19.4|0
1646771650000|2022-03-08 20:34:10|22.81|19.51|22.73|19.43|22.81|19.51|22.68|19.38|0
1646771660000|2022-03-08 20:34:20|22.68|19.38|22.62|19.32|22.73|19.43|22.62|19.32|0
1646771670000|2022-03-08 20:34:30|22.58|19.28|22.53|19.23|22.65|19.35|22.53|19.23|0
1646771680000|2022-03-08 20:34:40|22.62|19.32|22.77|19.47|22.79|19.49|22.62|19.32|0
1646771690000|2022-03-08 20:34:50|22.84|19.54|22.87|19.57|23|19.7|22.84|19.54|0
1646771700000|2022-03-08 20:35:00|22.84|19.54|22.7|19.4|22.84|19.54|22.68|19.38|0
1646771710000|2022-03-08 20:35:10|22.79|19.49|22.95|19.65|23|19.7|22.79|19.49|0
1646771720000|2022-03-08 20:35:20|22.92|19.62|22.92|19.62|22.92|19.62|22.89|19.59|0
1646771730000|2022-03-08 20:35:30|22.94|19.64|22.89|19.59|22.94|19.64|22.77|19.47|0
1646771740000|2022-03-08 20:35:40|22.98|19.68|23.02|19.72|23.09|19.79|22.98|19.68|0
1646771750000|2022-03-08 20:35:50|22.89|19.59|22.8|19.5|22.92|19.62|22.8|19.5|0
1646771760000|2022-03-08 20:36:00|22.83|19.53|22.73|19.43|22.83|19.53|22.65|19.35|0
1646771770000|2022-03-08 20:36:10|22.85|19.55|22.68|19.38|22.85|19.55|22.64|19.34|0
1646771780000|2022-03-08 20:36:20|22.66|19.36|22.62|19.32|22.68|19.38|22.62|19.32|0
1646771790000|2022-03-08 20:36:30|22.57|19.27|22.83|19.53|22.83|19.53|22.57|19.27|0
1646771800000|2022-03-08 20:36:40|22.81|19.51|22.89|19.59|22.96|19.66|22.81|19.51|0
1646771810000|2022-03-08 20:36:50|22.79|19.49|22.95|19.65|22.95|19.65|22.79|19.49|0
1646771820000|2022-03-08 20:37:00|22.89|19.59|22.65|19.35|22.89|19.59|22.57|19.27|0
1646771830000|2022-03-08 20:37:10|22.68|19.38|22.84|19.54|22.84|19.54|22.68|19.38|0
1646771840000|2022-03-08 20:37:20|22.98|19.68|23.6|20.3|23.6|20.3|22.98|19.68|0
1646771850000|2022-03-08 20:37:30|23.36|20.06|23.28|19.98|23.36|20.06|23.28|19.98|0
1646771860000|2022-03-08 20:37:40|23.25|19.95|23.36|20.06|23.42|20.12|23.25|19.95|0
1646771870000|2022-03-08 20:37:50|23.56|20.26|23.61|20.31|23.64|20.34|23.56|20.26|0
1646771880000|2022-03-08 20:38:00|23.49|20.19|23.33|20.03|23.5|20.2|23.33|20.03|0
1646771890000|2022-03-08 20:38:10|23.43|20.13|23.39|20.09|23.43|20.13|23.33|20.03|0
1646771900000|2022-03-08 20:38:20|23.31|20.01|23.33|20.03|23.36|20.06|23.31|20.01|0
1646771910000|2022-03-08 20:38:30|23.44|20.14|23.74|20.44|23.74|20.44|23.44|20.14|0
1646771920000|2022-03-08 20:38:40|23.89|20.59|23.95|20.65|23.95|20.65|23.81|20.51|0
1646771930000|2022-03-08 20:38:50|23.81|20.51|23.78|20.48|23.81|20.51|23.78|20.48|0
1646771940000|2022-03-08 20:39:00|23.88|20.58|23.84|20.54|23.88|20.58|23.72|20.42|0
1646771950000|2022-03-08 20:39:10|23.87|20.57|23.81|20.51|23.87|20.57|23.78|20.48|0
1646771960000|2022-03-08 20:39:20|23.78|20.48|23.81|20.51|23.81|20.51|23.74|20.44|0
1646771970000|2022-03-08 20:39:30|23.72|20.42|23.89|20.59|23.92|20.62|23.72|20.42|0
1646771980000|2022-03-08 20:39:40|23.92|20.62|23.92|20.62|23.92|20.62|23.89|20.59|0
1646771990000|2022-03-08 20:39:50|24.04|20.74|24.04|20.74|24.04|20.74|23.92|20.62|0
1646772000000|2022-03-08 20:40:00|24.32|21.02|24.21|20.91|24.32|21.02|24.21|20.91|0
1646772010000|2022-03-08 20:40:10|23.98|20.68|23.92|20.62|23.98|20.68|23.92|20.62|0
1646772020000|2022-03-08 20:40:20|23.91|20.61|23.92|20.62|23.92|20.62|23.91|20.61|0
1646772030000|2022-03-08 20:40:30|24.15|20.85|24.18|20.88|24.18|20.88|24.15|20.85|0
1646772040000|2022-03-08 20:40:40|24.21|20.91|24.16|20.86|24.21|20.91|24.09|20.79|0
1646772050000|2022-03-08 20:40:50|24.29|20.99|24.18|20.88|24.29|20.99|24.18|20.88|0
1646772060000|2022-03-08 20:41:00|24.06|20.76|23.89|20.59|24.19|20.89|23.89|20.59|0
1646772070000|2022-03-08 20:41:10|23.91|20.61|24.06|20.76|24.06|20.76|23.91|20.61|0
1646772080000|2022-03-08 20:41:20|24.03|20.73|23.89|20.59|24.03|20.73|23.89|20.59|0
1646772090000|2022-03-08 20:41:30|24.44|21.14|24.52|21.22|24.61|21.31|24.44|21.14|0
1646772100000|2022-03-08 20:41:40|24.49|21.19|24.26|20.96|24.49|21.19|24.13|20.83|0
1646772110000|2022-03-08 20:41:50|24.21|20.91|24.15|20.85|24.21|20.91|24.12|20.82|0
1646772120000|2022-03-08 20:42:00|24.06|20.76|23.78|20.48|24.18|20.88|23.78|20.48|0
1646772130000|2022-03-08 20:42:10|23.72|20.42|23.6|20.3|23.72|20.42|23.56|20.26|0
1646772140000|2022-03-08 20:42:20|23.67|20.37|23.5|20.2|23.7|20.4|23.5|20.2|0
1646772150000|2022-03-08 20:42:30|23.56|20.26|23.71|20.41|23.71|20.41|23.56|20.26|0
1646772160000|2022-03-08 20:42:40|23.67|20.37|23.84|20.54|23.86|20.56|23.67|20.37|0
1646772170000|2022-03-08 20:42:50|23.81|20.51|23.82|20.52|23.84|20.54|23.81|20.51|0
1646772180000|2022-03-08 20:43:00|23.89|20.59|23.78|20.48|23.89|20.59|23.64|20.34|0
1646772190000|2022-03-08 20:43:10|23.75|20.45|23.72|20.42|23.95|20.65|23.72|20.42|0
1646772200000|2022-03-08 20:43:20|23.93|20.63|23.86|20.56|23.95|20.65|23.86|20.56|0
1646772210000|2022-03-08 20:43:30|23.64|20.34|23.55|20.25|23.64|20.34|23.54|20.24|0
1646772220000|2022-03-08 20:43:40|23.69|20.39|23.69|20.39|23.78|20.48|23.69|20.39|0
1646772230000|2022-03-08 20:43:50|23.55|20.25|23.3|20|23.55|20.25|23.3|20|0
1646772240000|2022-03-08 20:44:00|23.33|20.03|23.3|20|23.47|20.17|23.3|20|0
1646772250000|2022-03-08 20:44:10|23.28|19.98|23.23|19.93|23.28|19.98|23.19|19.89|0
1646772260000|2022-03-08 20:44:20|23.28|19.98|23.42|20.12|23.47|20.17|23.28|19.98|0
1646772270000|2022-03-08 20:44:30|23.22|19.92|23.01|19.71|23.22|19.92|22.99|19.69|0
1646772280000|2022-03-08 20:44:40|23.08|19.78|23|19.7|23.08|19.78|23|19.7|0
1646772290000|2022-03-08 20:44:50|22.89|19.59|22.81|19.51|22.89|19.59|22.81|19.51|0
1646772300000|2022-03-08 20:45:00|22.65|19.35|22.86|19.56|22.89|19.59|22.65|19.35|0
1646772310000|2022-03-08 20:45:10|23.12|19.82|23.11|19.81|23.19|19.89|23.03|19.73|0
1646772320000|2022-03-08 20:45:20|23.03|19.73|22.95|19.65|23.08|19.78|22.95|19.65|0
1646772330000|2022-03-08 20:45:30|22.89|19.59|22.7|19.4|22.89|19.59|22.7|19.4|0
1646772340000|2022-03-08 20:45:40|22.74|19.44|22.86|19.56|22.86|19.56|22.7|19.4|0
1646772350000|2022-03-08 20:45:50|22.92|19.62|22.73|19.43|22.92|19.62|22.65|19.35|0
1646772360000|2022-03-08 20:46:00|22.76|19.46|22.88|19.58|22.88|19.58|22.76|19.46|0
1646772370000|2022-03-08 20:46:10|22.74|19.44|22.89|19.59|22.89|19.59|22.71|19.41|0
1646772380000|2022-03-08 20:46:20|22.84|19.54|22.67|19.37|22.84|19.54|22.67|19.37|0
1646772390000|2022-03-08 20:46:30|22.7|19.4|22.57|19.27|22.7|19.4|22.57|19.27|0
1646772400000|2022-03-08 20:46:40|22.59|19.29|22.38|19.08|22.59|19.29|22.38|19.08|0
1646772410000|2022-03-08 20:46:50|22.57|19.27|22.88|19.58|22.88|19.58|22.57|19.27|0
1646772420000|2022-03-08 20:47:00|22.86|19.56|23.3|20|23.47|20.17|22.86|19.56|0
1646772430000|2022-03-08 20:47:10|23.26|19.96|23.06|19.76|23.4|20.1|23.06|19.76|0
1646772440000|2022-03-08 20:47:20|22.92|19.62|22.73|19.43|22.92|19.62|22.73|19.43|0
1646772450000|2022-03-08 20:47:30|22.78|19.48|22.84|19.54|22.84|19.54|22.71|19.41|0
1646772460000|2022-03-08 20:47:40|22.92|19.62|22.69|19.39|22.92|19.62|22.69|19.39|0
1646772470000|2022-03-08 20:47:50|22.71|19.41|22.62|19.32|22.71|19.41|22.62|19.32|0
1646772480000|2022-03-08 20:48:00|22.54|19.24|22.66|19.36|22.66|19.36|22.51|19.21|0
1646772490000|2022-03-08 20:48:10|22.7|19.4|22.4|19.1|22.7|19.4|22.38|19.08|0
1646772500000|2022-03-08 20:48:20|22.39|19.09|22.24|18.94|22.4|19.1|22.24|18.94|0
1646772510000|2022-03-08 20:48:30|22.19|18.89|22.38|19.08|22.38|19.08|22.15|18.85|0
1646772520000|2022-03-08 20:48:40|22.4|19.1|22.54|19.24|22.54|19.24|22.35|19.05|0
1646772530000|2022-03-08 20:48:50|22.76|19.46|23.08|19.78|23.08|19.78|22.76|19.46|0
1646772540000|2022-03-08 20:49:00|23.11|19.81|22.84|19.54|23.21|19.91|22.84|19.54|0
1646772550000|2022-03-08 20:49:10|22.92|19.62|22.81|19.51|23.03|19.73|22.81|19.51|0
1646772560000|2022-03-08 20:49:20|22.69|19.39|22.51|19.21|22.7|19.4|22.51|19.21|0
1646772570000|2022-03-08 20:49:30|22.49|19.19|22.67|19.37|22.67|19.37|22.46|19.16|0
1646772580000|2022-03-08 20:49:40|22.62|19.32|22.4|19.1|22.67|19.37|22.4|19.1|0
1646772590000|2022-03-08 20:49:50|22.32|19.02|22.39|19.09|22.39|19.09|22.22|18.92|0
1646772600000|2022-03-08 20:50:00|22.38|19.08|22.85|19.55|22.85|19.55|22.35|19.05|0
1646772610000|2022-03-08 20:50:10|23.14|19.84|22.89|19.59|23.19|19.89|22.89|19.59|0
1646772620000|2022-03-08 20:50:20|22.78|19.48|23|19.7|23|19.7|22.78|19.48|0
1646772630000|2022-03-08 20:50:30|22.86|19.56|22.97|19.67|23.05|19.75|22.86|19.56|0
1646772640000|2022-03-08 20:50:40|22.7|19.4|22.54|19.24|22.7|19.4|22.54|19.24|0
1646772650000|2022-03-08 20:50:50|22.44|19.14|22.62|19.32|22.66|19.36|22.44|19.14|0
1646772660000|2022-03-08 20:51:00|22.59|19.29|22.65|19.35|22.71|19.41|22.59|19.29|0
1646772670000|2022-03-08 20:51:10|22.81|19.51|23.05|19.75|23.05|19.75|22.81|19.51|0
1646772680000|2022-03-08 20:51:20|23.11|19.81|23.12|19.82|23.22|19.92|23.11|19.81|0
1646772690000|2022-03-08 20:51:30|23.27|19.97|23.69|20.39|23.69|20.39|23.27|19.97|0
1646772700000|2022-03-08 20:51:40|23.66|20.36|23.52|20.22|23.66|20.36|23.52|20.22|0
1646772710000|2022-03-08 20:51:50|23.5|20.2|23.51|20.21|23.61|20.31|23.47|20.17|0
1646772720000|2022-03-08 20:52:00|23.58|20.28|23.92|20.62|24.06|20.76|23.58|20.28|0
1646772730000|2022-03-08 20:52:10|23.78|20.48|24.06|20.76|24.06|20.76|23.78|20.48|0
1646772740000|2022-03-08 20:52:20|24.09|20.79|24.29|20.99|24.29|20.99|24.09|20.79|0
1646772750000|2022-03-08 20:52:30|24.23|20.93|24.17|20.87|24.35|21.05|24.17|20.87|0
1646772760000|2022-03-08 20:52:40|24.09|20.79|23.95|20.65|24.09|20.79|23.95|20.65|0
1646772770000|2022-03-08 20:52:50|24.26|20.96|24.12|20.82|24.33|21.03|24.12|20.82|0
1646772780000|2022-03-08 20:53:00|24.06|20.76|23.8|20.5|24.06|20.76|23.8|20.5|0
1646772790000|2022-03-08 20:53:10|23.68|20.38|23.36|20.06|23.72|20.42|23.36|20.06|0
1646772800000|2022-03-08 20:53:20|23.3|20|23.22|19.92|23.3|20|23.16|19.86|0
1646772810000|2022-03-08 20:53:30|23.25|19.95|23|19.7|23.25|19.95|23|19.7|0
1646772820000|2022-03-08 20:53:40|22.97|19.67|23.05|19.75|23.05|19.75|22.92|19.62|0
1646772830000|2022-03-08 20:53:50|23.08|19.78|23.05|19.75|23.08|19.78|23|19.7|0
1646772840000|2022-03-08 20:54:00|23.08|19.78|23.14|19.84|23.19|19.89|21.62|18.32|0
1646772850000|2022-03-08 20:54:10|23.11|19.81|23.03|19.73|23.16|19.86|23.03|19.73|0
1646772860000|2022-03-08 20:54:20|23.14|19.84|22.97|19.67|23.14|19.84|22.97|19.67|0
1646772870000|2022-03-08 20:54:30|23.01|19.71|23.12|19.82|23.12|19.82|23.01|19.71|0
1646772880000|2022-03-08 20:54:40|22.84|19.54|22.81|19.51|22.84|19.54|22.75|19.45|0
1646772890000|2022-03-08 20:54:50|22.86|19.56|22.78|19.48|22.86|19.56|22.78|19.48|0
1646772900000|2022-03-08 20:55:00|22.7|19.4|22.73|19.43|22.73|19.43|22.62|19.32|0
1646772910000|2022-03-08 20:55:10|22.75|19.45|22.58|19.28|22.75|19.45|22.58|19.28|0
1646772920000|2022-03-08 20:55:20|22.62|19.32|22.4|19.1|22.62|19.32|22.4|19.1|0
1646772930000|2022-03-08 20:55:30|22.32|19.02|22.19|18.89|22.32|19.02|22.19|18.89|0
1646772940000|2022-03-08 20:55:40|22.11|18.81|22|18.7|22.11|18.81|21.93|18.63|0
1646772950000|2022-03-08 20:55:50|22.06|18.76|22.08|18.78|22.08|18.78|22.06|18.76|0
1646772960000|2022-03-08 20:56:00|22.19|18.89|22.06|18.76|22.19|18.89|22|18.7|0
1646772970000|2022-03-08 20:56:10|21.89|18.59|21.69|18.39|21.89|18.59|21.66|18.36|0
1646772980000|2022-03-08 20:56:20|21.77|18.47|21.87|18.57|21.87|18.57|21.74|18.44|0
1646772990000|2022-03-08 20:56:30|22.07|18.77|22.07|18.77|22.07|18.77|22.06|18.76|0
1646773000000|2022-03-08 20:56:40|22.22|18.92|21.93|18.63|22.22|18.92|21.93|18.63|0
1646773010000|2022-03-08 20:56:50|21.82|18.52|21.86|18.56|21.86|18.56|21.77|18.47|0
1646773020000|2022-03-08 20:57:00|21.82|18.52|21.75|18.45|21.82|18.52|21.75|18.45|0
1646773030000|2022-03-08 20:57:10|22.06|18.76|21.9|18.6|22.14|18.84|21.9|18.6|0
1646773040000|2022-03-08 20:57:20|21.77|18.47|21.72|18.42|21.82|18.52|21.72|18.42|0
1646773050000|2022-03-08 20:57:30|21.69|18.39|21.56|18.26|21.69|18.39|21.56|18.26|0
1646773060000|2022-03-08 20:57:40|21.61|18.31|21.85|18.55|21.85|18.55|21.61|18.31|0
1646773070000|2022-03-08 20:57:50|21.68|18.38|21.72|18.42|21.74|18.44|21.66|18.36|0
1646773080000|2022-03-08 20:58:00|21.77|18.47|21.74|18.44|21.82|18.52|21.74|18.44|0
1646773090000|2022-03-08 20:58:10|21.69|18.39|21.61|18.31|21.69|18.39|21.61|18.31|0
1646773100000|2022-03-08 20:58:20|21.64|18.34|21.59|18.29|21.64|18.34|21.59|18.29|0
1646773110000|2022-03-08 20:58:30|21.53|18.23|21.42|18.12|21.53|18.23|21.42|18.12|0
1646773120000|2022-03-08 20:58:40|21.4|18.1|21.33|18.03|21.4|18.1|21.33|18.03|0
1646773130000|2022-03-08 20:58:50|21.28|17.98|21.28|17.98|21.28|17.98|21.25|17.95|0
1646773140000|2022-03-08 20:59:00|21.3|18|21.3|18|21.3|18|21.28|17.98|0
1646773150000|2022-03-08 20:59:10|21.37|18.07|21.59|18.29|21.59|18.29|21.37|18.07|0
1646773160000|2022-03-08 20:59:20|21.61|18.31|21.4|18.1|21.61|18.31|21.4|18.1|0
1646773170000|2022-03-08 20:59:30|21.33|18.03|21.57|18.27|21.57|18.27|21.28|17.98|0
1646773180000|2022-03-08 20:59:40|21.59|18.29|21.82|18.52|21.82|18.52|21.59|18.29|0
1646773190000|2022-03-08 20:59:50|21.77|18.47|21.85|18.55|21.9|18.6|21.77|18.47|0
1646773200000|2022-03-08 21:00:00|21.34|18.48|21.18|18.32|21.34|18.48|21.18|18.32|0
1646773210000|2022-03-08 21:00:10|21|18.14|20.8|17.94|21|18.14|20.8|17.94|0
1646773220000|2022-03-08 21:00:20|20.78|17.92|20.42|17.56|20.8|17.94|20.42|17.56|0
1646773230000|2022-03-08 21:00:30|20.41|17.55|20.65|17.79|20.65|17.79|20.41|17.55|0
1646773240000|2022-03-08 21:00:40|20.9|18.04|20.45|17.59|20.9|18.04|20.45|17.59|0
1646773250000|2022-03-08 21:00:50|20.4|17.54|20.3|17.44|20.4|17.54|20.27|17.41|0
1646773260000|2022-03-08 21:01:00|20.4|17.54|20.62|17.76|20.62|17.76|20.4|17.54|0
1646773270000|2022-03-08 21:01:10|20.72|17.86|20.75|17.89|20.75|17.89|20.72|17.86|0
1646773280000|2022-03-08 21:01:20|20.72|17.86|20.67|17.81|20.72|17.86|20.67|17.81|0
1646773290000|2022-03-08 21:01:30|20.65|17.79|20.6|17.74|20.67|17.81|20.6|17.74|0
1646773300000|2022-03-08 21:01:40|20.57|17.71|20.47|17.61|20.57|17.71|20.47|17.61|0
1646773310000|2022-03-08 21:01:50|20.45|17.59|20.55|17.69|20.55|17.69|20.45|17.59|0
1646773320000|2022-03-08 21:02:00|20.52|17.66|20.52|17.66|20.52|17.66|20.52|17.66|0
1646773330000|2022-03-08 21:02:10|20.5|17.64|20.45|17.59|20.5|17.64|20.45|17.59|0
1646773340000|2022-03-08 21:02:20|20.52|17.66|20.7|17.84|20.7|17.84|20.52|17.66|0
1646773350000|2022-03-08 21:02:30|20.8|17.94|20.7|17.84|20.81|17.95|20.7|17.84|0
1646773360000|2022-03-08 21:02:40|20.57|17.71|20.52|17.66|20.57|17.71|20.52|17.66|0
1646773370000|2022-03-08 21:02:50|20.5|17.64|20.32|17.46|20.5|17.64|20.32|17.46|0
1646773380000|2022-03-08 21:03:00|20.3|17.44|20.25|17.39|20.32|17.46|20.25|17.39|0
1646773390000|2022-03-08 21:03:10|20.3|17.44|20.3|17.44|20.32|17.46|20.3|17.44|0
1646773400000|2022-03-08 21:03:20|20.27|17.41|20.22|17.36|20.27|17.41|20.22|17.36|0
1646773410000|2022-03-08 21:03:30|20.17|17.31|20.1|17.24|20.17|17.31|20.1|17.24|0
1646773420000|2022-03-08 21:03:40|20.13|17.27|20.17|17.31|20.22|17.36|20.13|17.27|0
1646773430000|2022-03-08 21:03:50|20.22|17.36|20.16|17.3|20.22|17.36|20.15|17.29|0
1646773440000|2022-03-08 21:04:00|20.13|17.27|20.1|17.24|20.13|17.27|20.08|17.22|0
1646773450000|2022-03-08 21:04:10|20.13|17.27|20.19|17.33|20.22|17.36|20.13|17.27|0
1646773460000|2022-03-08 21:04:20|20.27|17.41|20.3|17.44|20.38|17.52|20.27|17.41|0
1646773470000|2022-03-08 21:04:30|20.25|17.39|20.17|17.31|20.25|17.39|20.17|17.31|0
1646773480000|2022-03-08 21:04:40|20.13|17.27|20.2|17.34|20.27|17.41|20.13|17.27|0
1646773490000|2022-03-08 21:04:50|20.25|17.39|20.38|17.52|20.38|17.52|20.25|17.39|0
1646773500000|2022-03-08 21:05:00|20.37|17.51|20.42|17.56|20.42|17.56|20.35|17.49|0
1646773510000|2022-03-08 21:05:10|20.45|17.59|20.47|17.61|20.47|17.61|20.45|17.59|0
1646773520000|2022-03-08 21:05:20|20.33|17.47|20.22|17.36|20.33|17.47|20.2|17.34|0
1646773530000|2022-03-08 21:05:30|20.27|17.41|20.15|17.29|20.27|17.41|20.15|17.29|0
1646773540000|2022-03-08 21:05:40|20.12|17.26|20.12|17.26|20.15|17.29|20.12|17.26|0
1646773550000|2022-03-08 21:05:50|20.1|17.24|20.03|17.17|20.1|17.24|20.03|17.17|0
1646773560000|2022-03-08 21:06:00|20.05|17.19|20.06|17.2|20.08|17.22|20.05|17.19|0
1646773570000|2022-03-08 21:06:10|20.05|17.19|20.03|17.17|20.05|17.19|20.03|17.17|0
1646773580000|2022-03-08 21:06:20|20|17.14|20.01|17.15|20.01|17.15|20|17.14|0
1646773590000|2022-03-08 21:06:30|20.1|17.24|20.12|17.26|20.12|17.26|20.1|17.24|0
1646773600000|2022-03-08 21:06:40|20.1|17.24|20.05|17.19|20.1|17.24|20.03|17.17|0
1646773610000|2022-03-08 21:06:50|20.1|17.24|20.17|17.31|20.17|17.31|20.1|17.24|0
1646773620000|2022-03-08 21:07:00|20.15|17.29|20.15|17.29|20.15|17.29|20.1|17.24|0
1646773630000|2022-03-08 21:07:10|20.11|17.25|20.1|17.24|20.12|17.26|20.08|17.22|0
1646773640000|2022-03-08 21:07:20|20.11|17.25|20.17|17.31|20.2|17.34|20.11|17.25|0
1646773650000|2022-03-08 21:07:30|20.22|17.36|20.2|17.34|20.22|17.36|20.19|17.33|0
1646773660000|2022-03-08 21:07:40|20.22|17.36|20.14|17.28|20.22|17.36|20.14|17.28|0
1646773670000|2022-03-08 21:07:50|20.19|17.33|19.96|17.1|20.19|17.33|19.96|17.1|0
1646773680000|2022-03-08 21:08:00|20.08|17.22|20.05|17.19|20.1|17.24|20.05|17.19|0
1646773690000|2022-03-08 21:08:10|20.12|17.26|20|17.14|20.12|17.26|20|17.14|0
1646773700000|2022-03-08 21:08:20|20.03|17.17|20|17.14|20.05|17.19|19.98|17.12|0
1646773710000|2022-03-08 21:08:30|19.93|17.07|19.98|17.12|20|17.14|19.93|17.07|0
1646773720000|2022-03-08 21:08:40|20.03|17.17|20.11|17.25|20.11|17.25|20.03|17.17|0
1646773730000|2022-03-08 21:08:50|20.07|17.21|20.1|17.24|20.11|17.25|20.07|17.21|0
1646773740000|2022-03-08 21:09:00|20.12|17.26|20.22|17.36|20.22|17.36|20.12|17.26|0
1646773750000|2022-03-08 21:09:10|20.27|17.41|20.27|17.41|20.27|17.41|20.25|17.39|0
1646773760000|2022-03-08 21:09:20|20.28|17.42|20.15|17.29|20.3|17.44|20.15|17.29|0
1646773770000|2022-03-08 21:09:30|20.23|17.37|20.17|17.31|20.31|17.45|20.17|17.31|0
1646773780000|2022-03-08 21:09:40|20.15|17.29|20.17|17.31|20.2|17.34|20.15|17.29|0
1646773790000|2022-03-08 21:09:50|20.2|17.34|20.1|17.24|20.2|17.34|20.1|17.24|0
1646773800000|2022-03-08 21:10:00|20.14|17.28|20.25|17.39|20.25|17.39|20.14|17.28|0
1646773810000|2022-03-08 21:10:10|20.26|17.4|20.4|17.54|20.4|17.54|20.22|17.36|0
1646773820000|2022-03-08 21:10:20|20.42|17.56|20.3|17.44|20.42|17.56|20.3|17.44|0
1646773830000|2022-03-08 21:10:30|20.38|17.52|20.45|17.59|20.46|17.6|20.38|17.52|0
1646773840000|2022-03-08 21:10:40|20.42|17.56|20.45|17.59|20.45|17.59|20.42|17.56|0
1646773850000|2022-03-08 21:10:50|20.52|17.66|20.62|17.76|20.62|17.76|20.52|17.66|0
1646773860000|2022-03-08 21:11:00|20.56|17.7|20.55|17.69|20.56|17.7|20.55|17.69|0
1646773870000|2022-03-08 21:11:10|20.51|17.65|20.6|17.74|20.6|17.74|20.47|17.61|0
1646773880000|2022-03-08 21:11:20|20.58|17.72|20.57|17.71|20.6|17.74|20.57|17.71|0
1646773890000|2022-03-08 21:11:30|20.67|17.81|20.57|17.71|20.67|17.81|20.57|17.71|0
1646773900000|2022-03-08 21:11:40|20.62|17.76|20.55|17.69|20.62|17.76|20.55|17.69|0
1646773910000|2022-03-08 21:11:50|20.58|17.72|20.6|17.74|20.6|17.74|20.55|17.69|0
1646773920000|2022-03-08 21:12:00|20.57|17.71|20.61|17.75|20.61|17.75|20.57|17.71|0
1646773930000|2022-03-08 21:12:10|20.57|17.71|20.55|17.69|20.57|17.71|20.52|17.66|0
1646773940000|2022-03-08 21:12:20|20.52|17.66|20.46|17.6|20.55|17.69|20.46|17.6|0
1646773950000|2022-03-08 21:12:30|20.42|17.56|20.33|17.47|20.42|17.56|20.33|17.47|0
1646773960000|2022-03-08 21:12:40|20.3|17.44|20.25|17.39|20.36|17.5|20.25|17.39|0
1646773970000|2022-03-08 21:12:50|20.27|17.41|20.37|17.51|20.37|17.51|20.27|17.41|0
1646773980000|2022-03-08 21:13:00|20.32|17.46|20.32|17.46|20.32|17.46|20.32|17.46|0
1646773990000|2022-03-08 21:13:10|20.43|17.57|20.51|17.65|20.51|17.65|20.4|17.54|0
1646774000000|2022-03-08 21:13:20|20.4|17.54|20.55|17.69|20.56|17.7|20.4|17.54|0
1646774010000|2022-03-08 21:13:30|20.57|17.71|20.47|17.61|20.57|17.71|20.47|17.61|0
1646774020000|2022-03-08 21:13:40|20.42|17.56|20.51|17.65|20.51|17.65|20.37|17.51|0
1646774030000|2022-03-08 21:13:50|20.48|17.62|20.46|17.6|20.5|17.64|20.46|17.6|0
1646774040000|2022-03-08 21:14:00|20.43|17.57|20.61|17.75|20.61|17.75|20.38|17.52|0
1646774050000|2022-03-08 21:14:10|20.58|17.72|20.66|17.8|20.66|17.8|20.58|17.72|0
1646774060000|2022-03-08 21:14:20|20.65|17.79|20.63|17.77|20.65|17.79|20.6|17.74|0
1646774070000|2022-03-08 21:14:30|20.67|17.81|20.61|17.75|20.67|17.81|20.61|17.75|0
1646774080000|2022-03-08 21:14:40|20.62|17.76|20.42|17.56|20.62|17.76|20.42|17.56|0
1646774090000|2022-03-08 21:14:50|20.47|17.61|20.35|17.49|20.47|17.61|20.35|17.49|0
1646774120000|2022-03-08 21:15:20|20.64|17|20.64|17|20.66|17.02|20.64|17|0
1646774130000|2022-03-08 21:15:30|20.62|16.98|20.49|16.85|20.62|16.98|20.49|16.85|0
1646774140000|2022-03-08 21:15:40|20.51|16.87|20.48|16.84|20.54|16.9|20.48|16.84|0
1646774150000|2022-03-08 21:15:50|20.46|16.82|20.44|16.8|20.46|16.82|20.41|16.77|0
1646774160000|2022-03-08 21:16:00|20.4|16.76|20.39|16.75|20.44|16.8|20.39|16.75|0
1646774170000|2022-03-08 21:16:10|20.41|16.77|20.41|16.77|20.41|16.77|20.41|16.77|0
1646774180000|2022-03-08 21:16:20|20.38|16.74|20.41|16.77|20.41|16.77|20.38|16.74|0
1646774190000|2022-03-08 21:16:30|20.4|16.76|20.51|16.87|20.51|16.87|20.4|16.76|0
1646774200000|2022-03-08 21:16:40|20.55|16.91|20.52|16.88|20.55|16.91|20.52|16.88|0
1646774210000|2022-03-08 21:16:50|20.55|16.91|20.55|16.91|20.57|16.93|20.51|16.87|0
1646774220000|2022-03-08 21:17:00|20.54|16.9|20.49|16.85|20.54|16.9|20.49|16.85|0
1646774230000|2022-03-08 21:17:10|20.51|16.87|20.43|16.79|20.51|16.87|20.43|16.79|0
1646774240000|2022-03-08 21:17:20|20.52|16.88|20.49|16.85|20.56|16.92|20.49|16.85|0
1646774250000|2022-03-08 21:17:30|20.43|16.79|20.4|16.76|20.43|16.79|20.39|16.75|0
1646774260000|2022-03-08 21:17:40|20.36|16.72|20.3|16.66|20.36|16.72|20.3|16.66|0
1646774270000|2022-03-08 21:17:50|20.27|16.63|20.29|16.65|20.29|16.65|20.27|16.63|0
1646774280000|2022-03-08 21:18:00|20.44|16.8|20.44|16.8|20.44|16.8|20.43|16.79|0
1646774290000|2022-03-08 21:18:10|20.45|16.81|20.44|16.8|20.45|16.81|20.44|16.8|0
1646774300000|2022-03-08 21:18:20|20.46|16.82|20.44|16.8|20.46|16.82|20.44|16.8|0
1646774310000|2022-03-08 21:18:30|20.46|16.82|20.41|16.77|20.5|16.86|20.4|16.76|0
1646774320000|2022-03-08 21:18:40|20.44|16.8|20.4|16.76|20.44|16.8|20.4|16.76|0
1646774330000|2022-03-08 21:18:50|20.39|16.75|20.41|16.77|20.41|16.77|20.39|16.75|0
1646774340000|2022-03-08 21:19:00|20.43|16.79|20.41|16.77|20.43|16.79|20.41|16.77|0
1646774350000|2022-03-08 21:19:10|20.39|16.75|20.39|16.75|20.39|16.75|20.39|16.75|0
1646774360000|2022-03-08 21:19:20|20.32|16.68|20.28|16.64|20.32|16.68|20.27|16.63|0
1646774370000|2022-03-08 21:19:30|20.29|16.65|20.27|16.63|20.29|16.65|20.27|16.63|0
1646774380000|2022-03-08 21:19:40|20.23|16.59|20.19|16.55|20.23|16.59|20.19|16.55|0
1646774390000|2022-03-08 21:19:50|20.21|16.57|20.22|16.58|20.22|16.58|20.21|16.57|0
1646774400000|2022-03-08 21:20:00|20.18|16.54|20.23|16.59|20.23|16.59|20.17|16.53|0
1646774410000|2022-03-08 21:20:10|20.24|16.6|20.22|16.58|20.24|16.6|20.22|16.58|0
1646774420000|2022-03-08 21:20:20|20.19|16.55|20.22|16.58|20.22|16.58|20.19|16.55|0
1646774430000|2022-03-08 21:20:30|20.2|16.56|20.18|16.54|20.2|16.56|20.18|16.54|0
1646774440000|2022-03-08 21:20:40|20.16|16.52|20.16|16.52|20.17|16.53|20.16|16.52|0
1646774450000|2022-03-08 21:20:50|20.17|16.53|20.19|16.55|20.22|16.58|20.17|16.53|0
1646774460000|2022-03-08 21:21:00|20.22|16.58|20.2|16.56|20.24|16.6|20.2|16.56|0
1646774470000|2022-03-08 21:21:10|20.19|16.55|20.17|16.53|20.19|16.55|20.17|16.53|0
1646774480000|2022-03-08 21:21:20|20.16|16.52|20.16|16.52|20.16|16.52|20.14|16.5|0
1646774490000|2022-03-08 21:21:30|20.14|16.5|20.14|16.5|20.14|16.5|20.14|16.5|0
1646774500000|2022-03-08 21:21:40|20.16|16.52|20.12|16.48|20.17|16.53|20.12|16.48|0
1646774510000|2022-03-08 21:21:50|20.13|16.49|20.12|16.48|20.17|16.53|20.12|16.48|0
1646774520000|2022-03-08 21:22:00|20.1|16.46|20.11|16.47|20.11|16.47|20.1|16.46|0
1646774530000|2022-03-08 21:22:10|20.12|16.48|20.12|16.48|20.14|16.5|20.12|16.48|0
1646774540000|2022-03-08 21:22:20|20.14|16.5|20.17|16.53|20.17|16.53|20.14|16.5|0
1646774550000|2022-03-08 21:22:30|20.19|16.55|20.18|16.54|20.19|16.55|20.18|16.54|0
1646774560000|2022-03-08 21:22:40|20.19|16.55|20.19|16.55|20.19|16.55|20.19|16.55|0
1646774570000|2022-03-08 21:22:50|20.12|16.48|20.1|16.46|20.12|16.48|20.1|16.46|0
1646774580000|2022-03-08 21:23:00|20.07|16.43|20.1|16.46|20.11|16.47|20.07|16.43|0
1646774590000|2022-03-08 21:23:10|20.13|16.49|20.07|16.43|20.13|16.49|20.05|16.41|0
1646774600000|2022-03-08 21:23:20|20.06|16.42|20.07|16.43|20.07|16.43|20.06|16.42|0
1646774610000|2022-03-08 21:23:30|20.06|16.42|20.06|16.42|20.07|16.43|20.06|16.42|0
1646774620000|2022-03-08 21:23:40|20.07|16.43|20.03|16.39|20.07|16.43|20.03|16.39|0
1646774630000|2022-03-08 21:23:50|20.05|16.41|20.05|16.41|20.05|16.41|20.02|16.38|0
1646774640000|2022-03-08 21:24:00|20.07|16.43|20.1|16.46|20.1|16.46|20.07|16.43|0
1646774650000|2022-03-08 21:24:10|20.12|16.48|20.12|16.48|20.12|16.48|20.12|16.48|0
1646774660000|2022-03-08 21:24:20|20.11|16.47|20.12|16.48|20.12|16.48|20.11|16.47|0
1646774670000|2022-03-08 21:24:30|20.13|16.49|20.12|16.48|20.13|16.49|20.12|16.48|0
1646774680000|2022-03-08 21:24:40|20.08|16.44|20.08|16.44|20.1|16.46|20.08|16.44|0
1646774690000|2022-03-08 21:24:50|20.07|16.43|20.11|16.47|20.12|16.48|20.07|16.43|0
1646774700000|2022-03-08 21:25:00|20.12|16.48|20.13|16.49|20.13|16.49|20.1|16.46|0
1646774710000|2022-03-08 21:25:10|20.12|16.48|20.14|16.5|20.14|16.5|20.1|16.46|0
1646774720000|2022-03-08 21:25:20|20.13|16.49|20.03|16.39|20.13|16.49|20.03|16.39|0
1646774730000|2022-03-08 21:25:30|20.05|16.41|20.1|16.46|20.1|16.46|20.05|16.41|0
1646774740000|2022-03-08 21:25:40|20.08|16.44|20.01|16.37|20.08|16.44|20.01|16.37|0
1646774750000|2022-03-08 21:25:50|20.02|16.38|20|16.36|20.02|16.38|20|16.36|0
1646774770000|2022-03-08 21:26:10|19.97|16.34|19.96|16.33|20|16.36|19.96|16.33|0
1646774780000|2022-03-08 21:26:20|19.94|16.32|20|16.36|20|16.36|19.94|16.32|0
1646774790000|2022-03-08 21:26:30|20.01|16.37|20.07|16.43|20.07|16.43|20.01|16.37|0
1646774800000|2022-03-08 21:26:40|20.11|16.47|20.14|16.5|20.14|16.5|20.09|16.45|0
1646774810000|2022-03-08 21:26:50|20.15|16.51|20.15|16.51|20.15|16.51|20.14|16.5|0
1646774820000|2022-03-08 21:27:00|20.17|16.53|20.12|16.48|20.17|16.53|20.12|16.48|0
1646774830000|2022-03-08 21:27:10|20.14|16.5|20.09|16.45|20.14|16.5|20.09|16.45|0
1646774840000|2022-03-08 21:27:20|20.05|16.41|20.07|16.43|20.07|16.43|20.05|16.41|0
1646774860000|2022-03-08 21:27:40|20.05|16.41|20.12|16.48|20.12|16.48|20.05|16.41|0
1646774880000|2022-03-08 21:28:00|20.09|16.45|20.12|16.48|20.12|16.48|20.09|16.45|0
1646774890000|2022-03-08 21:28:10|20.11|16.47|20.12|16.48|20.12|16.48|20.11|16.47|0
1646774900000|2022-03-08 21:28:20|20.11|16.47|20.11|16.47|20.11|16.47|20.11|16.47|0
1646774910000|2022-03-08 21:28:30|20.09|16.45|20.12|16.48|20.12|16.48|20.09|16.45|0
1646774920000|2022-03-08 21:28:40|20.14|16.5|20.09|16.45|20.14|16.5|20.09|16.45|0
1646774930000|2022-03-08 21:28:50|20.11|16.47|20.14|16.5|20.14|16.5|20.11|16.47|0
1646774940000|2022-03-08 21:29:00|20.13|16.49|20.13|16.49|20.15|16.51|20.13|16.49|0
1646774950000|2022-03-08 21:29:10|20.12|16.48|20.09|16.45|20.12|16.48|20.09|16.45|0
1646774960000|2022-03-08 21:29:20|20.13|16.49|20.15|16.51|20.15|16.51|20.13|16.49|0
1646774970000|2022-03-08 21:29:30|20.17|16.53|20.19|16.55|20.19|16.55|20.15|16.51|0
1646774980000|2022-03-08 21:29:40|20.2|16.56|20.2|16.56|20.2|16.56|20.2|16.56|0
1646774990000|2022-03-08 21:29:50|20.19|16.55|20.23|16.59|20.23|16.59|20.19|16.55|0
1646775000000|2022-03-08 21:30:00|20.24|16.6|20.22|16.58|20.26|16.62|20.22|16.58|0
1646775010000|2022-03-08 21:30:10|20.19|16.55|20.17|16.53|20.19|16.55|20.17|16.53|0
1646775020000|2022-03-08 21:30:20|20.18|16.54|20.14|16.5|20.18|16.54|20.14|16.5|0
1646775030000|2022-03-08 21:30:30|20.17|16.53|20.09|16.45|20.17|16.53|20.09|16.45|0
1646775040000|2022-03-08 21:30:40|20.12|16.48|20.12|16.48|20.13|16.49|20.12|16.48|0
1646775050000|2022-03-08 21:30:50|20.13|16.49|20.11|16.47|20.13|16.49|20.09|16.45|0
1646775060000|2022-03-08 21:31:00|20.13|16.49|20.17|16.53|20.17|16.53|20.13|16.49|0
1646775070000|2022-03-08 21:31:10|20.15|16.51|20.13|16.49|20.15|16.51|20.13|16.49|0
1646775080000|2022-03-08 21:31:20|20.15|16.51|20.14|16.5|20.15|16.51|20.13|16.49|0
1646775090000|2022-03-08 21:31:30|20.13|16.49|20.09|16.45|20.13|16.49|20.09|16.45|0
1646775100000|2022-03-08 21:31:40|20.07|16.43|20.07|16.43|20.07|16.43|20.07|16.43|0
1646775110000|2022-03-08 21:31:50|20.09|16.45|20.08|16.44|20.09|16.45|20.08|16.44|0
1646775130000|2022-03-08 21:32:10|20.09|16.45|20.07|16.43|20.1|16.46|20.07|16.43|0
1646775140000|2022-03-08 21:32:20|20.09|16.45|20.07|16.43|20.09|16.45|20.07|16.43|0
1646775150000|2022-03-08 21:32:30|20.09|16.45|20.09|16.45|20.09|16.45|20.07|16.43|0
1646775170000|2022-03-08 21:32:50|20.08|16.44|20.12|16.48|20.12|16.48|20.08|16.44|0
1646775180000|2022-03-08 21:33:00|20.1|16.46|20.13|16.49|20.15|16.51|20.1|16.46|0
1646775190000|2022-03-08 21:33:10|20.12|16.48|20.12|16.48|20.12|16.48|20.12|16.48|0
1646775210000|2022-03-08 21:33:30|20.1|16.46|20.09|16.45|20.1|16.46|20.09|16.45|0
1646775220000|2022-03-08 21:33:40|20.08|16.44|19.97|16.34|20.08|16.44|19.94|16.32|0
1646775230000|2022-03-08 21:33:50|19.94|16.32|19.97|16.34|19.97|16.34|19.94|16.32|0
1646775250000|2022-03-08 21:34:10|20.02|16.38|20.04|16.4|20.04|16.4|20.02|16.38|0
1646775260000|2022-03-08 21:34:20|20.03|16.39|20.09|16.45|20.09|16.45|20.03|16.39|0
1646775270000|2022-03-08 21:34:30|20.1|16.46|20.02|16.38|20.1|16.46|20.01|16.37|0
1646775280000|2022-03-08 21:34:40|20.01|16.37|20.02|16.38|20.02|16.38|19.99|16.36|0
1646775290000|2022-03-08 21:34:50|20.01|16.37|19.99|16.36|20.01|16.37|19.99|16.36|0
1646775300000|2022-03-08 21:35:00|19.97|16.34|20.02|16.38|20.02|16.38|19.95|16.33|0
1646775310000|2022-03-08 21:35:10|20.01|16.37|20.01|16.37|20.01|16.37|20.01|16.37|0
1646775320000|2022-03-08 21:35:20|19.98|16.35|19.98|16.35|19.98|16.35|19.98|16.35|0
1646775330000|2022-03-08 21:35:30|19.99|16.36|19.97|16.34|20.01|16.37|19.97|16.34|0
1646775340000|2022-03-08 21:35:40|20.02|16.38|20.02|16.38|20.03|16.39|20.01|16.37|0
1646775350000|2022-03-08 21:35:50|20.01|16.37|20.04|16.4|20.04|16.4|20.01|16.37|0
1646775360000|2022-03-08 21:36:00|20.07|16.43|20.12|16.48|20.12|16.48|20.07|16.43|0
1646775370000|2022-03-08 21:36:10|20.1|16.46|20.1|16.46|20.12|16.48|20.1|16.46|0
1646775380000|2022-03-08 21:36:20|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646775390000|2022-03-08 21:36:30|20.08|16.44|20.07|16.43|20.08|16.44|20.07|16.43|0
1646775400000|2022-03-08 21:36:40|20.04|16.4|20.06|16.42|20.07|16.43|20.04|16.4|0
1646775410000|2022-03-08 21:36:50|20.01|16.37|20.01|16.37|20.01|16.37|20.01|16.37|0
1646775420000|2022-03-08 21:37:00|20.02|16.38|19.97|16.34|20.03|16.39|19.97|16.34|0
1646775430000|2022-03-08 21:37:10|19.95|16.33|19.95|16.33|19.97|16.34|19.94|16.31|0
1646775440000|2022-03-08 21:37:20|19.97|16.34|19.98|16.35|19.98|16.35|19.97|16.34|0
1646775450000|2022-03-08 21:37:30|19.97|16.34|19.98|16.35|19.98|16.35|19.97|16.34|0
1646775460000|2022-03-08 21:37:40|20.01|16.37|19.99|16.36|20.01|16.37|19.99|16.36|0
1646775470000|2022-03-08 21:37:50|20.02|16.38|20.01|16.37|20.02|16.38|20.01|16.37|0
1646775480000|2022-03-08 21:38:00|19.99|16.36|19.99|16.36|19.99|16.36|19.99|16.36|0
1646775500000|2022-03-08 21:38:20|20.01|16.37|20.02|16.38|20.02|16.38|20.01|16.37|0
1646775510000|2022-03-08 21:38:30|20.01|16.37|20.06|16.42|20.06|16.42|20.01|16.37|0
1646775520000|2022-03-08 21:38:40|20.07|16.43|20.07|16.43|20.07|16.43|20.07|16.43|0
1646775530000|2022-03-08 21:38:50|20.04|16.4|20.04|16.4|20.04|16.4|20.04|16.4|0
1646775540000|2022-03-08 21:39:00|20.03|16.39|20.01|16.37|20.04|16.4|20.01|16.37|0
1646775550000|2022-03-08 21:39:10|19.99|16.36|19.97|16.34|19.99|16.36|19.97|16.34|0
1646775560000|2022-03-08 21:39:20|19.94|16.31|19.94|16.31|19.94|16.31|19.94|16.31|0
1646775570000|2022-03-08 21:39:30|19.93|16.3|19.91|16.29|19.94|16.31|19.91|16.29|0
1646775580000|2022-03-08 21:39:40|19.94|16.31|19.94|16.31|19.94|16.31|19.94|16.31|0
1646775590000|2022-03-08 21:39:50|19.91|16.29|19.89|16.27|19.91|16.29|19.89|16.27|0
1646775600000|2022-03-08 21:40:00|19.91|16.29|19.97|16.34|19.97|16.34|19.91|16.29|0
1646775610000|2022-03-08 21:40:10|19.94|16.31|19.91|16.29|19.94|16.31|19.91|16.29|0
1646775620000|2022-03-08 21:40:20|19.89|16.27|19.89|16.27|19.89|16.27|19.89|16.27|0
1646775630000|2022-03-08 21:40:30|19.95|16.32|19.89|16.27|19.95|16.32|19.89|16.27|0
1646775640000|2022-03-08 21:40:40|19.86|16.25|19.86|16.25|19.86|16.25|19.86|16.25|0
1646775650000|2022-03-08 21:40:50|19.85|16.24|19.89|16.27|19.89|16.27|19.83|16.23|0
1646775660000|2022-03-08 21:41:00|19.86|16.25|19.85|16.24|19.86|16.25|19.85|16.24|0
1646775670000|2022-03-08 21:41:10|19.86|16.25|19.85|16.24|19.86|16.25|19.83|16.23|0
1646775680000|2022-03-08 21:41:20|19.86|16.25|19.86|16.25|19.86|16.25|19.85|16.24|0
1646775690000|2022-03-08 21:41:30|19.83|16.23|19.82|16.22|19.83|16.23|19.81|16.21|0
1646775700000|2022-03-08 21:41:40|19.83|16.23|19.83|16.23|19.86|16.25|19.83|16.23|0
1646775710000|2022-03-08 21:41:50|19.86|16.25|19.83|16.23|19.86|16.25|19.83|16.23|0
1646775720000|2022-03-08 21:42:00|19.86|16.25|19.81|16.21|19.86|16.25|19.81|16.21|0
1646775730000|2022-03-08 21:42:10|19.82|16.22|19.81|16.21|19.82|16.22|19.81|16.21|0
1646775740000|2022-03-08 21:42:20|19.78|16.18|19.78|16.18|19.78|16.18|19.78|16.18|0
1646775750000|2022-03-08 21:42:30|19.75|16.16|19.75|16.16|19.75|16.16|19.75|16.16|0
1646775760000|2022-03-08 21:42:40|19.73|16.14|19.73|16.14|19.75|16.16|19.73|16.14|0
1646775770000|2022-03-08 21:42:50|19.7|16.12|19.94|16.31|19.94|16.31|19.7|16.12|0
1646775780000|2022-03-08 21:43:00|19.92|16.3|19.94|16.31|19.94|16.31|19.92|16.3|0
1646775790000|2022-03-08 21:43:10|19.92|16.3|19.86|16.25|19.92|16.3|19.86|16.25|0
1646775800000|2022-03-08 21:43:20|19.87|16.26|19.86|16.25|19.87|16.26|19.86|16.25|0
1646775810000|2022-03-08 21:43:30|19.85|16.24|19.78|16.18|19.85|16.24|19.78|16.18|0
1646775830000|2022-03-08 21:43:50|19.75|16.16|19.83|16.23|19.83|16.23|19.75|16.16|0
1646775840000|2022-03-08 21:44:00|19.86|16.25|19.89|16.27|19.89|16.27|19.86|16.25|0
1646775850000|2022-03-08 21:44:10|19.86|16.25|19.86|16.25|19.86|16.25|19.86|16.25|0
1646775860000|2022-03-08 21:44:20|19.83|16.23|19.86|16.25|19.86|16.25|19.83|16.23|0
1646775870000|2022-03-08 21:44:30|19.83|16.23|19.81|16.21|19.83|16.23|19.81|16.21|0
1646775880000|2022-03-08 21:44:40|19.78|16.18|19.78|16.18|19.78|16.18|19.78|16.18|0
1646775900000|2022-03-08 21:45:00|19.81|16.21|19.82|16.22|19.86|16.25|19.81|16.21|0
1646775910000|2022-03-08 21:45:10|19.83|16.23|19.83|16.23|19.83|16.23|19.83|16.23|0
1646775920000|2022-03-08 21:45:20|19.82|16.22|19.82|16.22|19.82|16.22|19.82|16.22|0
1646775930000|2022-03-08 21:45:30|19.83|16.23|19.78|16.18|19.83|16.23|19.78|16.18|0
1646775970000|2022-03-08 21:46:10|19.73|16.14|19.73|16.14|19.73|16.14|19.73|16.14|0
1646775980000|2022-03-08 21:46:20|19.71|16.13|19.73|16.14|19.73|16.14|19.71|16.13|0
1646775990000|2022-03-08 21:46:30|19.71|16.13|19.73|16.14|19.73|16.14|19.71|16.13|0
1646776000000|2022-03-08 21:46:40|19.75|16.16|19.75|16.16|19.75|16.16|19.75|16.16|0
1646776010000|2022-03-08 21:46:50|19.78|16.18|19.77|16.17|19.81|16.2|19.77|16.17|0
1646776020000|2022-03-08 21:47:00|19.78|16.18|19.75|16.16|19.78|16.18|19.75|16.16|0
1646776030000|2022-03-08 21:47:10|19.73|16.14|19.75|16.16|19.75|16.16|19.73|16.14|0
1646776040000|2022-03-08 21:47:20|19.74|16.15|19.73|16.14|19.74|16.15|19.73|16.14|0
1646776060000|2022-03-08 21:47:40|19.75|16.16|19.81|16.2|19.81|16.2|19.75|16.16|0
1646776070000|2022-03-08 21:47:50|19.79|16.19|19.79|16.19|19.79|16.19|19.79|16.19|0
1646776080000|2022-03-08 21:48:00|19.81|16.2|19.83|16.23|19.83|16.23|19.81|16.2|0
1646776090000|2022-03-08 21:48:10|19.81|16.2|19.82|16.21|19.82|16.21|19.81|16.2|0
1646776100000|2022-03-08 21:48:20|19.79|16.19|19.81|16.2|19.81|16.2|19.79|16.19|0
1646776110000|2022-03-08 21:48:30|19.83|16.23|19.81|16.2|19.83|16.23|19.81|16.2|0
1646776120000|2022-03-08 21:48:40|19.79|16.19|19.78|16.18|19.81|16.2|19.78|16.18|0
1646776130000|2022-03-08 21:48:50|19.86|16.25|19.91|16.29|19.91|16.29|19.84|16.24|0
1646776140000|2022-03-08 21:49:00|19.96|16.33|20|16.37|20|16.37|19.96|16.33|0
1646776150000|2022-03-08 21:49:10|19.96|16.33|19.99|16.36|19.99|16.36|19.96|16.33|0
1646776160000|2022-03-08 21:49:20|20.02|16.38|20.06|16.42|20.06|16.42|20.02|16.38|0
1646776170000|2022-03-08 21:49:30|20.09|16.45|20.09|16.45|20.11|16.47|20.09|16.45|0
1646776190000|2022-03-08 21:49:50|20.1|16.46|20.17|16.53|20.17|16.53|20.1|16.46|0
1646776200000|2022-03-08 21:50:00|20.11|16.47|20.1|16.46|20.15|16.51|20.1|16.46|0
1646776210000|2022-03-08 21:50:10|20.11|16.47|20.17|16.53|20.17|16.53|20.11|16.47|0
1646776230000|2022-03-08 21:50:30|20.19|16.55|20.21|16.57|20.21|16.57|20.19|16.55|0
1646776240000|2022-03-08 21:50:40|20.22|16.58|20.34|16.7|20.38|16.74|20.22|16.58|0
1646776250000|2022-03-08 21:50:50|20.32|16.68|20.32|16.68|20.32|16.68|20.31|16.67|0
1646776260000|2022-03-08 21:51:00|20.31|16.67|20.38|16.74|20.38|16.74|20.31|16.67|0
1646776270000|2022-03-08 21:51:10|20.37|16.73|20.38|16.74|20.39|16.75|20.37|16.73|0
1646776280000|2022-03-08 21:51:20|20.39|16.75|20.42|16.78|20.43|16.79|20.39|16.75|0
1646776290000|2022-03-08 21:51:30|20.41|16.77|20.44|16.8|20.45|16.81|20.41|16.77|0
1646776300000|2022-03-08 21:51:40|20.43|16.79|20.45|16.81|20.45|16.81|20.43|16.79|0
1646776310000|2022-03-08 21:51:50|20.39|16.75|20.39|16.75|20.39|16.75|20.39|16.75|0
1646776320000|2022-03-08 21:52:00|20.41|16.77|20.43|16.79|20.44|16.8|20.41|16.77|0
1646776330000|2022-03-08 21:52:10|20.44|16.8|20.28|16.64|20.44|16.8|20.27|16.63|0
1646776340000|2022-03-08 21:52:20|20.22|16.58|20.19|16.55|20.26|16.62|20.19|16.55|0
1646776350000|2022-03-08 21:52:30|20.21|16.57|20.16|16.52|20.21|16.57|20.16|16.52|0
1646776360000|2022-03-08 21:52:40|20.11|16.47|20.19|16.55|20.19|16.55|20.11|16.47|0
1646776370000|2022-03-08 21:52:50|20.23|16.59|20.29|16.65|20.29|16.65|20.16|16.52|0
1646776380000|2022-03-08 21:53:00|20.34|16.7|20.26|16.62|20.34|16.7|20.26|16.62|0
1646776390000|2022-03-08 21:53:10|20.27|16.63|20.12|16.48|20.27|16.63|20.12|16.48|0
1646776400000|2022-03-08 21:53:20|20.16|16.52|20.14|16.5|20.16|16.52|20.12|16.48|0
1646776410000|2022-03-08 21:53:30|20.15|16.51|20.15|16.51|20.19|16.55|20.14|16.5|0
1646776420000|2022-03-08 21:53:40|20.16|16.52|20.16|16.52|20.16|16.52|20.16|16.52|0
1646776430000|2022-03-08 21:53:50|20.17|16.53|20.12|16.48|20.17|16.53|20.12|16.48|0
1646776440000|2022-03-08 21:54:00|20.15|16.51|20.15|16.51|20.15|16.51|20.15|16.51|0
1646776450000|2022-03-08 21:54:10|20.16|16.52|20.17|16.53|20.17|16.53|20.16|16.52|0
1646776460000|2022-03-08 21:54:20|20.16|16.52|20.16|16.52|20.16|16.52|20.16|16.52|0
1646776470000|2022-03-08 21:54:30|20.18|16.54|20.22|16.58|20.22|16.58|20.17|16.53|0
1646776480000|2022-03-08 21:54:40|20.21|16.57|20.17|16.53|20.22|16.58|20.17|16.53|0
1646776490000|2022-03-08 21:54:50|20.16|16.52|20.16|16.52|20.16|16.52|20.16|16.52|0
1646776500000|2022-03-08 21:55:00|20.18|16.54|20.2|16.56|20.21|16.57|20.18|16.54|0
1646776510000|2022-03-08 21:55:10|20.21|16.57|20.2|16.56|20.21|16.57|20.2|16.56|0
1646776520000|2022-03-08 21:55:20|20.18|16.54|20.16|16.52|20.2|16.56|20.16|16.52|0
1646776530000|2022-03-08 21:55:30|20.17|16.53|20.12|16.48|20.17|16.53|20.12|16.48|0
1646776540000|2022-03-08 21:55:40|20.11|16.47|20.1|16.46|20.11|16.47|20.1|16.46|0
1646776550000|2022-03-08 21:55:50|20.07|16.43|20.04|16.4|20.07|16.43|20.04|16.4|0
1646776560000|2022-03-08 21:56:00|20.03|16.39|20.04|16.4|20.04|16.4|20.03|16.39|0
1646776570000|2022-03-08 21:56:10|20|16.36|19.96|16.33|20.01|16.38|19.96|16.33|0
1646776580000|2022-03-08 21:56:20|20|16.36|20|16.36|20|16.36|19.99|16.35|0
1646776590000|2022-03-08 21:56:30|20.01|16.38|20.05|16.41|20.05|16.41|20.01|16.38|0
1646776600000|2022-03-08 21:56:40|20.09|16.45|20.12|16.48|20.12|16.48|20.09|16.45|0
1646776610000|2022-03-08 21:56:50|20.1|16.46|20.04|16.4|20.1|16.46|20.04|16.4|0
1646776620000|2022-03-08 21:57:00|20.05|16.41|20|16.36|20.05|16.41|20|16.36|0
1646776630000|2022-03-08 21:57:10|20.09|16.45|20.07|16.43|20.11|16.47|20.07|16.43|0
1646776640000|2022-03-08 21:57:20|20.06|16.42|20.01|16.38|20.06|16.42|20.01|16.38|0
1646776650000|2022-03-08 21:57:30|20.03|16.39|20.05|16.41|20.05|16.41|20.03|16.39|0
1646776660000|2022-03-08 21:57:40|20.06|16.42|20.12|16.48|20.12|16.48|20.06|16.42|0
1646776680000|2022-03-08 21:58:00|20.06|16.42|20.09|16.45|20.09|16.45|20.06|16.42|0
1646776690000|2022-03-08 21:58:10|20.06|16.42|20.11|16.47|20.11|16.47|20.06|16.42|0
1646776700000|2022-03-08 21:58:20|20.14|16.5|20.18|16.54|20.18|16.54|20.14|16.5|0
1646776710000|2022-03-08 21:58:30|20.2|16.56|20.26|16.62|20.26|16.62|20.2|16.56|0
1646776720000|2022-03-08 21:58:40|20.28|16.64|20.29|16.65|20.31|16.67|20.28|16.64|0
1646776730000|2022-03-08 21:58:50|20.31|16.67|20.27|16.63|20.31|16.67|20.26|16.62|0
1646776740000|2022-03-08 21:59:00|20.28|16.64|20.29|16.65|20.29|16.65|20.28|16.64|0
1646776750000|2022-03-08 21:59:10|20.28|16.64|20.31|16.67|20.31|16.67|20.28|16.64|0
1646776760000|2022-03-08 21:59:20|20.29|16.65|20.28|16.64|20.31|16.67|20.28|16.64|0
1646776770000|2022-03-08 21:59:30|20.23|16.59|20.27|16.63|20.27|16.63|20.23|16.59|0
1646776780000|2022-03-08 21:59:40|20.26|16.62|20.28|16.64|20.28|16.64|20.26|16.62|0
1646776790000|2022-03-08 21:59:50|20.24|16.6|20.1|16.46|20.24|16.6|20.1|16.46|0
1646776800000|2022-03-08 22:00:00|20.15|16.51|20.09|16.45|20.15|16.51|20.09|16.45|0
1646776810000|2022-03-08 22:00:10|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646776820000|2022-03-08 22:00:20|20.06|16.42|20.09|16.45|20.09|16.45|20.06|16.42|0
1646776830000|2022-03-08 22:00:30|20.08|16.44|20.08|16.44|20.08|16.44|20.08|16.44|0
1646776840000|2022-03-08 22:00:40|20.09|16.45|20.1|16.46|20.1|16.46|20.09|16.45|0
1646776870000|2022-03-08 22:01:10|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646776900000|2022-03-08 22:01:40|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646776920000|2022-03-08 22:02:00|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646776930000|2022-03-08 22:02:10|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646776960000|2022-03-08 22:02:40|20.08|16.44|20.08|16.44|20.08|16.44|20.08|16.44|0
1646777020000|2022-03-08 22:03:40|20.1|16.46|20.11|16.47|20.11|16.47|20.1|16.46|0
1646777030000|2022-03-08 22:03:50|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646777040000|2022-03-08 22:04:00|20.12|16.48|20.13|16.49|20.13|16.49|20.12|16.48|0
1646777070000|2022-03-08 22:04:30|20.11|16.47|20.11|16.47|20.11|16.47|20.11|16.47|0
1646777090000|2022-03-08 22:04:50|20.12|16.48|20.13|16.49|20.13|16.49|20.12|16.48|0
1646777110000|2022-03-08 22:05:10|20.11|16.47|20.1|16.46|20.11|16.47|20.1|16.46|0
1646777130000|2022-03-08 22:05:30|20.11|16.47|20.11|16.47|20.11|16.47|20.11|16.47|0
1646777140000|2022-03-08 22:05:40|20.12|16.48|20.12|16.48|20.12|16.48|20.12|16.48|0
1646777150000|2022-03-08 22:05:50|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646777170000|2022-03-08 22:06:10|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646777180000|2022-03-08 22:06:20|20.08|16.44|20.08|16.44|20.08|16.44|20.08|16.44|0
1646777190000|2022-03-08 22:06:30|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646777210000|2022-03-08 22:06:50|20.07|16.43|20.07|16.43|20.07|16.43|20.07|16.43|0
1646777230000|2022-03-08 22:07:10|20|16.36|20|16.36|20|16.36|20|16.36|0
1646777240000|2022-03-08 22:07:20|19.98|16.35|20|16.36|20|16.36|19.98|16.35|0
1646777360000|2022-03-08 22:09:20|19.96|16.33|19.96|16.33|19.96|16.33|19.96|16.33|0
1646777470000|2022-03-08 22:11:10|20|16.36|20|16.36|20|16.36|20|16.36|0
1646777480000|2022-03-08 22:11:20|19.99|16.35|19.99|16.35|19.99|16.35|19.99|16.35|0
1646777490000|2022-03-08 22:11:30|19.98||19.98||19.98||19.98||0
1646777500000|2022-03-08 22:11:40|20.01|16.37|20.01|16.37|20.01|16.37|20.01|16.37|0
1646777510000|2022-03-08 22:11:50|20.04|16.4|20.03|16.39|20.04|16.4|20.03|16.39|0
1646777540000|2022-03-08 22:12:20|20.05|16.41|20.05|16.41|20.05|16.41|20.05|16.41|0
1646777560000|2022-03-08 22:12:40|20.08|16.44|20.08|16.44|20.08|16.44|20.08|16.44|0
1646777580000|2022-03-08 22:13:00|20.09|16.45|20.12|16.48|20.12|16.48|20.09|16.45|0
1646777590000|2022-03-08 22:13:10|20|16.36|19.96|16.33|20.09|16.45|19.96|16.33|0
1646777600000|2022-03-08 22:13:20|20.14|16.5|20.14|16.5|20.14|16.5|20.14|16.5|0
1646777610000|2022-03-08 22:13:30|20.18|16.54|20.12|16.48|20.18|16.54|20.12|16.48|0
1646777620000|2022-03-08 22:13:40|20.14|16.5|20.14|16.5|20.14|16.5|20.14|16.5|0
1646777640000|2022-03-08 22:14:00|20.16|16.52|20.14|16.5|20.16|16.52|20|16.36|0
1646777650000|2022-03-08 22:14:10|20.15|16.51|20.14|16.5|20.15|16.51|20.01|16.37|0
1646777670000|2022-03-08 22:14:30|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646777680000|2022-03-08 22:14:40|20.08|16.44|20.08|16.44|20.08|16.44|20.08|16.44|0
1646777720000|2022-03-08 22:15:20|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646777730000|2022-03-08 22:15:30|20.04|16.4|20.03|16.39|20.04|16.4|20.03|16.39|0
1646777840000|2022-03-08 22:17:20|20.05|16.41|20.05|16.41|20.05|16.41|20.05|16.41|0
1646777880000|2022-03-08 22:18:00|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646777900000|2022-03-08 22:18:20|20.09|16.45|20.11|16.47|20.11|16.47|20.09|16.45|0
1646777910000|2022-03-08 22:18:30|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646777920000|2022-03-08 22:18:40|20.08|16.44|20.08|16.44|20.08|16.44|20.08|16.44|0
1646777940000|2022-03-08 22:19:00|20.04|16.4|20.04|16.4|20.04|16.4|20.04|16.4|0
1646777970000|2022-03-08 22:19:30|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646777980000|2022-03-08 22:19:40|20.03|16.39|20.1|16.46|20.1|16.46|20.03|16.39|0
1646778000000|2022-03-08 22:20:00|20.12|16.48|20.04|16.4|20.12|16.48|20.04|16.4|0
1646778010000|2022-03-08 22:20:10|20.03|16.39|20.03|16.39|20.03|16.39|20.03|16.39|0
1646778040000|2022-03-08 22:20:40|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646778080000|2022-03-08 22:21:20|20.14|16.5|20.14|16.5|20.14|16.5|20.14|16.5|0
1646778100000|2022-03-08 22:21:40|20.18|16.54|20.18|16.54|20.18|16.54|20.18|16.54|0
1646778110000|2022-03-08 22:21:50|20.12|16.48|20.04|16.4|20.12|16.48|20.04|16.4|0
1646778120000|2022-03-08 22:22:00|20.14|16.5|20.14|16.5|20.14|16.5|20.14|16.5|0
1646778170000|2022-03-08 22:22:50|20.16|16.52|20.16|16.52|20.16|16.52|20.16|16.52|0
1646778180000|2022-03-08 22:23:00|20.14|16.5|20.14|16.5|20.14|16.5|20.14|16.5|0
1646778190000|2022-03-08 22:23:10|20.15|16.51|20.15|16.51|20.15|16.51|20.15|16.51|0
1646778200000|2022-03-08 22:23:20|20.14|16.5|20.14|16.5|20.14|16.5|20.14|16.5|0
1646778250000|2022-03-08 22:24:10|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646778260000|2022-03-08 22:24:20|20.08|16.44|20.08|16.44|20.08|16.44|20.08|16.44|0
1646778270000|2022-03-08 22:24:30|20.03|16.39|20.03|16.39|20.03|16.39|20.03|16.39|0
1646778300000|2022-03-08 22:25:00|20|16.36|20|16.36|20|16.36|20|16.36|0
1646778320000|2022-03-08 22:25:20|20.09|16.45|20.09|16.45|20.09|16.45|20.09|16.45|0
1646778340000|2022-03-08 22:25:40|20.1|16.46|20.1|16.46|20.1|16.46|20.1|16.46|0
1646778350000|2022-03-08 22:25:50|19.99|16.44|20.04|16.4|20.08|16.44|19.99|16.4|0
1646778360000|2022-03-08 22:26:00|20.03|16.39|20.03|16.39|20.03|16.39|20.03|16.39|0
1646778380000|2022-03-08 22:26:20|19.96|16.33|19.96|16.33|19.96|16.33|19.96|16.33|0
1646778390000|2022-03-08 22:26:30|20.04|16.4|20.04|16.4|20.04|16.4|20.04|16.4|0
1646778420000|2022-03-08 22:27:00|19.97|16.34|19.97|16.34|19.97|16.34|19.97|16.34|0
1646778470000|2022-03-08 22:27:50|20.03|16.39|20.03|16.39|20.03|16.39|20.03|16.39|0
1646778480000|2022-03-08 22:28:00|20|16.36|20|16.36|20|16.36|20|16.36|0
1646778510000|2022-03-08 22:28:30|19.99||19.99||19.99||19.99||0
1646778540000|2022-03-08 22:29:00|19.96|16.33|19.96|16.33|19.96|16.33|19.96|16.33|0
1646778580000|2022-03-08 22:29:40|19.97|16.34|19.97|16.34|19.97|16.34|19.97|16.34|0
1646778600000|2022-03-08 22:30:00|19.99|16.35|19.99|16.35|19.99|16.35|19.99|16.35|0
1646778620000|2022-03-08 22:30:20||16.36||16.36||16.36||16.36|0
1646778630000|2022-03-08 22:30:30|19.98|16.35|19.98|16.35|19.98|16.35|19.98|16.35|0
1646778680000|2022-03-08 22:31:20|19.97|16.34|19.97|16.34|19.97|16.34|19.97|16.34|0
1646778710000|2022-03-08 22:31:50|19.93|16.31|19.93|16.31|19.93|16.31|19.93|16.31|0
1646778720000|2022-03-08 22:32:00|19.94||19.94||19.94||19.94||0
1646778730000|2022-03-08 22:32:10||16.32||16.32||16.32||16.32|0
1646778740000|2022-03-08 22:32:20|19.99|16.35|19.99|16.35|19.99|16.35|19.99|16.35|0
1646778750000|2022-03-08 22:32:30|19.98|16.34|19.94|16.31|19.98|16.34|19.94|16.31|0
1646778760000|2022-03-08 22:32:40||16.32||16.32||16.32||16.32|0
1646778850000|2022-03-08 22:34:10|19.95||19.95||19.95||19.95||0
1646778870000|2022-03-08 22:34:30||16.33||16.33||16.33||16.33|0
1646778890000|2022-03-08 22:34:50|19.96||19.96||19.96||19.96||0
1646778960000|2022-03-08 22:36:00|19.9|16.28|19.9|16.28|19.9|16.28|19.9|16.28|0
1646778970000|2022-03-08 22:36:10|19.89|16.26|19.88|16.26|19.89|16.26|19.88|16.26|0
1646779010000|2022-03-08 22:36:50||16.27||16.27||16.27||16.27|0
1646779080000|2022-03-08 22:38:00|19.89||19.89||19.89||19.89||0
1646779150000|2022-03-08 22:39:10||16.28||16.28||16.28||16.28|0
1646779160000|2022-03-08 22:39:20|19.9||19.9||19.9||19.9||0
1646779180000|2022-03-08 22:39:40|19.89||19.89||19.89||19.89||0
1646779350000|2022-03-08 22:42:30|19.88|16.27|19.88|16.27|19.88|16.27|19.88|16.27|0
1646779360000|2022-03-08 22:42:40|19.87|16.26|19.87|16.26|19.87|16.26|19.87|16.26|0
1646779370000|2022-03-08 22:42:50|19.86|16.25|19.88|16.27|19.88|16.27|19.86|16.25|0
1646779410000|2022-03-08 22:43:30||16.26||16.26||16.26||16.26|0
1646779420000|2022-03-08 22:43:40||16.27||16.27||16.27||16.27|0
1646779630000|2022-03-08 22:47:10||16.26||16.26||16.26||16.26|0
1646779640000|2022-03-08 22:47:20||16.27||16.27||16.27||16.27|0
1646779660000|2022-03-08 22:47:40|19.89||19.89||19.89||19.89||0
1646779670000|2022-03-08 22:47:50|19.88|16.26|19.88|16.26|19.88|16.27|19.88|16.26|0
1646779680000|2022-03-08 22:48:00||16.27||16.26||16.27||16.26|0
1646779690000|2022-03-08 22:48:10||16.27||16.27||16.27||16.27|0
1646779700000|2022-03-08 22:48:20|19.9|16.28|19.9|16.28|19.9|16.28|19.9|16.28|0
1646779710000|2022-03-08 22:48:30|19.88|16.27|19.99|16.36|19.99|16.36|19.88|16.27|0
1646779750000|2022-03-08 22:49:10||16.35||16.35||16.35||16.35|0
1646779830000|2022-03-08 22:50:30|19.91|16.29|19.97|16.34|19.97|16.34|19.9|16.28|0
1646779850000|2022-03-08 22:50:50|19.96|16.33|19.97|16.34|19.97|16.34|19.96|16.33|0
1646779880000|2022-03-08 22:51:20|19.93|16.31|19.93|16.31|19.93|16.31|19.93|16.31|0
1646779890000|2022-03-08 22:51:30|19.91|16.29|19.91|16.29|19.91|16.29|19.91|16.29|0
1646779930000|2022-03-08 22:52:10|19.92|16.3|19.92|16.3|19.92|16.3|19.92|16.3|0
1646779950000|2022-03-08 22:52:30|19.91|16.29|19.91|16.29|19.91|16.29|19.91|16.29|0
1646779960000|2022-03-08 22:52:40|19.92|16.3|19.92|16.3|19.92|16.3|19.92|16.3|0
1646780000000|2022-03-08 22:53:20|19.93||19.93||19.93||19.93||0
1646780010000|2022-03-08 22:53:30|19.91|16.29|19.91|16.29|19.91|16.29|19.91|16.29|0
1646780040000|2022-03-08 22:54:00|19.93|16.3|19.93|16.3|19.93|16.3|19.93|16.3|0
1646780050000|2022-03-08 22:54:10||16.31||16.31||16.31||16.31|0
1646780070000|2022-03-08 22:54:30|19.94|16.32|19.95|16.32|19.95|16.32|19.94|16.32|0
1646780100000|2022-03-08 22:55:00|19.94||19.94||19.94||19.94||0
1646780110000|2022-03-08 22:55:10|19.95|16.31|19.94|16.31|19.95|16.31|19.94|16.31|0
1646780160000|2022-03-08 22:56:00||16.32||16.32||16.32||16.32|0
1646780180000|2022-03-08 22:56:20||16.31||16.31||16.31||16.31|0
1646780210000|2022-03-08 22:56:50|19.95|16.32|19.95|16.32|19.95|16.32|19.95|16.32|0
1646780230000|2022-03-08 22:57:10|19.94||19.94||19.94||19.94||0
1646780240000|2022-03-08 22:57:20||16.31||16.31||16.31||16.31|0
1646780270000|2022-03-08 22:57:50|19.95|16.32|19.95|16.32|19.95|16.32|19.95|16.32|0
1646780290000|2022-03-08 22:58:10|19.94||19.94||19.94||19.94||0
1646780310000|2022-03-08 22:58:30|19.95||19.95||19.95||19.95||0
1646780330000|2022-03-08 22:58:50|19.94|16.31|19.94|16.31|19.94|16.31|19.94|16.31|0
1646780340000|2022-03-08 22:59:00|19.93|16.34|19.97|16.34|19.97|16.34|19.93|16.34|0
1646780350000|2022-03-08 22:59:10|19.96|16.33|19.96|16.33|19.96|16.33|19.96|16.33|0
1646780360000|2022-03-08 22:59:20|19.97|16.34|19.99|16.36|19.99|16.36|19.97|16.34|0
1646780370000|2022-03-08 22:59:30|20.01|16.37|20.03|16.39|20.03|16.39|20.01|16.37|0
1646780380000|2022-03-08 22:59:40|20|16.37|19.97|16.34|20|16.37|19.97|16.34|0
1646780390000|2022-03-08 22:59:50|20.03|16.39|20.03|16.39|20.03|16.39|20.03|16.39|0
1646780400000|2022-03-08 23:00:00|20.13|16.49|20.2|16.56|20.28|16.64|20.13|16.49|0
1646780410000|2022-03-08 23:00:10|20.34|16.7|20.39|16.75|20.42|16.78|20.34|16.7|0
1646780420000|2022-03-08 23:00:20|20.55|16.91|20.55|16.91|20.6|16.96|20.55|16.91|0
1646780430000|2022-03-08 23:00:30|20.62|16.98|20.67|17.03|20.67|17.03|20.52|16.88|0
1646780440000|2022-03-08 23:00:40|20.76|17.12|20.6|16.96|20.76|17.12|20.6|16.96|0
1646780450000|2022-03-08 23:00:50|20.55|16.91|20.52|16.88|20.62|16.98|20.52|16.88|0
1646780460000|2022-03-08 23:01:00|20.6|16.96|20.8|17.16|20.8|17.16|20.6|16.96|0
1646780470000|2022-03-08 23:01:10|20.82|17.18|20.8|17.16|20.82|17.18|20.8|17.16|0
1646780480000|2022-03-08 23:01:20|20.82|17.18|20.72|17.08|20.82|17.18|20.72|17.08|0
1646780490000|2022-03-08 23:01:30|20.71|17.07|20.72|17.08|20.75|17.11|20.7|17.06|0
1646780500000|2022-03-08 23:01:40|20.67|17.03|20.81|17.17|20.81|17.17|20.67|17.03|0
1646780510000|2022-03-08 23:01:50|20.76|17.12|20.77|17.13|20.77|17.13|20.76|17.12|0
1646780520000|2022-03-08 23:02:00|20.71|17.07|20.7|17.06|20.73|17.09|20.7|17.06|0
1646780530000|2022-03-08 23:02:10|20.73|17.09|20.76|17.12|20.76|17.12|20.73|17.09|0
1646780540000|2022-03-08 23:02:20|20.71|17.07|20.77|17.13|20.77|17.13|20.71|17.07|0
1646780550000|2022-03-08 23:02:30|20.76|17.12|20.77|17.13|20.77|17.13|20.75|17.11|0
1646780560000|2022-03-08 23:02:40|20.75|17.11|20.77|17.13|20.79|17.15|20.75|17.11|0
1646780570000|2022-03-08 23:02:50|20.76|17.12|20.74|17.1|20.76|17.12|20.74|17.1|0
1646780580000|2022-03-08 23:03:00|20.71|17.07|20.66|17.02|20.71|17.07|20.66|17.02|0
1646780590000|2022-03-08 23:03:10|20.58|16.94|20.63|16.99|20.66|17.02|20.58|16.94|0
1646780600000|2022-03-08 23:03:20|20.56|16.92|20.51|16.87|20.57|16.93|20.51|16.87|0
1646780610000|2022-03-08 23:03:30|20.53|16.89|20.57|16.93|20.57|16.93|20.52|16.88|0
1646780620000|2022-03-08 23:03:40|20.52|16.88|20.46|16.82|20.55|16.91|20.46|16.82|0
1646780630000|2022-03-08 23:03:50|20.44|16.8|20.44|16.8|20.44|16.8|20.44|16.8|0
1646780640000|2022-03-08 23:04:00|20.53|16.89|20.52|16.88|20.53|16.89|20.51|16.87|0
1646780650000|2022-03-08 23:04:10|20.55|16.91|20.57|16.93|20.57|16.93|20.55|16.91|0
1646780660000|2022-03-08 23:04:20|20.61|16.97|20.61|16.97|20.61|16.97|20.61|16.97|0
1646780670000|2022-03-08 23:04:30|20.6|16.96|20.56|16.92|20.6|16.96|20.56|16.92|0
1646780680000|2022-03-08 23:04:40|20.6|16.96|20.66|17.02|20.66|17.02|20.6|16.96|0
1646780690000|2022-03-08 23:04:50|20.68|17.04|20.74|17.1|20.74|17.1|20.68|17.04|0
1646780700000|2022-03-08 23:05:00|20.76|17.12|20.79|17.15|20.79|17.15|20.76|17.12|0
1646780710000|2022-03-08 23:05:10|20.81|17.17|20.76|17.12|20.81|17.17|20.74|17.1|0
1646780720000|2022-03-08 23:05:20|20.73|17.09|20.72|17.08|20.76|17.12|20.72|17.08|0
1646780730000|2022-03-08 23:05:30|20.69|17.05|20.69|17.05|20.69|17.05|20.64|17|0
1646780740000|2022-03-08 23:05:40|20.68|17.04|20.67|17.03|20.69|17.05|20.67|17.03|0
1646780750000|2022-03-08 23:05:50|20.64|17|20.68|17.04|20.71|17.07|20.63|16.99|0
1646780760000|2022-03-08 23:06:00|20.72|17.08|20.72|17.08|20.73|17.09|20.72|17.08|0
1646780770000|2022-03-08 23:06:10|20.71|17.07|20.69|17.05|20.71|17.07|20.68|17.04|0
1646780790000|2022-03-08 23:06:30|20.68|17.04|20.69|17.05|20.72|17.08|20.68|17.04|0
1646780800000|2022-03-08 23:06:40|20.71|17.07|20.73|17.09|20.73|17.09|20.71|17.07|0
1646780810000|2022-03-08 23:06:50|20.74|17.1|20.71|17.07|20.74|17.1|20.69|17.05|0
1646780820000|2022-03-08 23:07:00|20.66|17.02|20.64|17|20.66|17.02|20.64|17|0
1646780830000|2022-03-08 23:07:10|20.61|16.97|20.61|16.97|20.61|16.97|20.61|16.97|0
1646780840000|2022-03-08 23:07:20|20.6|16.96|20.63|16.99|20.64|17|20.6|16.96|0
1646780850000|2022-03-08 23:07:30|20.66|17.02|20.66|17.02|20.66|17.02|20.66|17.02|0
1646780860000|2022-03-08 23:07:40|20.64|17|20.63|16.99|20.64|17|20.63|16.99|0
1646780870000|2022-03-08 23:07:50|20.64|17|20.68|17.04|20.71|17.07|20.64|17|0
1646780880000|2022-03-08 23:08:00|20.67|17.03|20.64|17|20.67|17.03|20.63|16.99|0
1646780890000|2022-03-08 23:08:10|20.68|17.04|20.64|17|20.68|17.04|20.64|17|0
1646780910000|2022-03-08 23:08:30|20.61|16.97|20.68|17.04|20.68|17.04|20.61|16.97|0
1646780940000|2022-03-08 23:09:00|20.66|17.02|20.66|17.02|20.66|17.02|20.66|17.02|0
1646780950000|2022-03-08 23:09:10|20.63|16.99|20.63|16.99|20.63|16.99|20.63|16.99|0
1646780990000|2022-03-08 23:09:50|20.64|17|20.66|17.02|20.66|17.02|20.64|17|0
1646781020000|2022-03-08 23:10:20|20.63|16.99|20.58|16.94|20.63|16.99|20.58|16.94|0
1646781050000|2022-03-08 23:10:50|20.56|16.92|20.56|16.92|20.56|16.92|20.56|16.92|0
1646781060000|2022-03-08 23:11:00|20.57|16.93|20.56|16.92|20.57|16.93|20.56|16.92|0
1646781070000|2022-03-08 23:11:10|20.57|16.93|20.53|16.89|20.57|16.93|20.53|16.89|0
1646781080000|2022-03-08 23:11:20|20.5|16.86|20.48|16.84|20.51|16.87|20.48|16.84|0
1646781100000|2022-03-08 23:11:40|20.47|16.83|20.48|16.84|20.48|16.84|20.43|16.79|0
1646781110000|2022-03-08 23:11:50|20.5|16.86|20.52|16.88|20.52|16.88|20.5|16.86|0
1646781120000|2022-03-08 23:12:00|20.51|16.87|20.53|16.89|20.53|16.89|20.51|16.87|0
1646781130000|2022-03-08 23:12:10|20.51|16.87|20.57|16.93|20.57|16.93|20.51|16.87|0
1646781140000|2022-03-08 23:12:20|20.54|16.9|20.52|16.88|20.54|16.9|20.52|16.88|0
1646781150000|2022-03-08 23:12:30|20.51|16.87|20.54|16.9|20.54|16.9|20.51|16.87|0
1646781160000|2022-03-08 23:12:40|20.56|16.92|20.58|16.94|20.58|16.94|20.56|16.92|0
1646781170000|2022-03-08 23:12:50|20.59|16.95|20.66|17.02|20.66|17.02|20.59|16.95|0
1646781180000|2022-03-08 23:13:00|20.68|17.04|20.73|17.09|20.73|17.09|20.67|17.03|0
1646781190000|2022-03-08 23:13:10|20.77|17.13|20.76|17.12|20.78|17.14|20.76|17.12|0
1646781200000|2022-03-08 23:13:20|20.77|17.13|20.76|17.12|20.77|17.13|20.76|17.12|0
1646781210000|2022-03-08 23:13:30|20.73|17.09|20.78|17.14|20.78|17.14|20.71|17.07|0
1646781220000|2022-03-08 23:13:40|20.88|17.24|20.88|17.24|20.88|17.24|20.88|17.24|0
1646781240000|2022-03-08 23:14:00|20.83|17.19|20.83|17.19|20.83|17.19|20.83|17.19|0
1646781250000|2022-03-08 23:14:10|20.8|17.16|20.76|17.12|20.8|17.16|20.76|17.12|0
1646781260000|2022-03-08 23:14:20|20.78|17.14|20.78|17.14|20.79|17.15|20.78|17.14|0
1646781270000|2022-03-08 23:14:30|20.8|17.16|20.88|17.24|20.89|17.25|20.8|17.16|0
1646781280000|2022-03-08 23:14:40|20.85|17.21|20.85|17.21|20.85|17.21|20.85|17.21|0
1646781290000|2022-03-08 23:14:50|20.84|17.2|20.85|17.21|20.88|17.24|20.83|17.19|0
1646781300000|2022-03-08 23:15:00|20.83|17.19|20.74|17.1|20.83|17.19|20.74|17.1|0
1646781310000|2022-03-08 23:15:10|20.71|17.07|20.69|17.05|20.71|17.07|20.68|17.04|0
1646781320000|2022-03-08 23:15:20|20.71|17.07|20.61|16.97|20.71|17.07|20.61|16.97|0
1646781330000|2022-03-08 23:15:30|20.64|17|20.58|16.94|20.64|17|20.58|16.94|0
1646781340000|2022-03-08 23:15:40|20.59|16.95|20.61|16.97|20.61|16.97|20.58|16.94|0
1646781350000|2022-03-08 23:15:50|20.64|17|20.63|16.99|20.64|17|20.61|16.97|0
1646781360000|2022-03-08 23:16:00|20.62|16.98|20.58|16.94|20.62|16.98|20.58|16.94|0
1646781370000|2022-03-08 23:16:10|20.59|16.95|20.59|16.95|20.59|16.95|20.59|16.95|0
1646781380000|2022-03-08 23:16:20|20.57|16.93|20.57|16.93|20.57|16.93|20.54|16.9|0
1646781390000|2022-03-08 23:16:30|20.59|16.95|20.57|16.93|20.59|16.95|20.54|16.9|0
1646781400000|2022-03-08 23:16:40|20.58|16.94|20.56|16.92|20.58|16.94|20.56|16.92|0
1646781410000|2022-03-08 23:16:50|20.59|16.95|20.61|16.97|20.61|16.97|20.58|16.94|0
1646781420000|2022-03-08 23:17:00|20.63|16.99|20.7|17.06|20.7|17.06|20.63|16.99|0
1646781430000|2022-03-08 23:17:10|20.69|17.05|20.7|17.06|20.72|17.08|20.69|17.05|0
1646781440000|2022-03-08 23:17:20|20.69|17.05|20.79|17.15|20.79|17.15|20.69|17.05|0
1646781450000|2022-03-08 23:17:30|20.74|17.1|20.74|17.1|20.75|17.11|20.74|17.1|0
1646781460000|2022-03-08 23:17:40|20.7|17.06|20.69|17.05|20.7|17.06|20.68|17.04|0
1646781470000|2022-03-08 23:17:50|20.65|17.01|20.77|17.13|20.77|17.13|20.65|17.01|0
1646781480000|2022-03-08 23:18:00|20.78|17.14|20.75|17.11|20.78|17.14|20.75|17.11|0
1646781490000|2022-03-08 23:18:10|20.78|17.14|20.8|17.16|20.8|17.16|20.78|17.14|0
1646781500000|2022-03-08 23:18:20|20.79|17.15|20.72|17.08|20.79|17.15|20.72|17.08|0
1646781510000|2022-03-08 23:18:30|20.7|17.06|20.73|17.09|20.73|17.09|20.7|17.06|0
1646781520000|2022-03-08 23:18:40|20.74|17.1|20.73|17.09|20.74|17.1|20.73|17.09|0
1646781530000|2022-03-08 23:18:50|20.74|17.1|20.74|17.1|20.74|17.1|20.74|17.1|0
1646781540000|2022-03-08 23:19:00|20.78|17.14|20.77|17.13|20.78|17.14|20.77|17.13|0
1646781550000|2022-03-08 23:19:10|20.75|17.11|20.77|17.13|20.77|17.13|20.74|17.1|0
1646781560000|2022-03-08 23:19:20|20.75|17.11|20.73|17.09|20.75|17.11|20.73|17.09|0
1646781570000|2022-03-08 23:19:30|20.68|17.04|20.68|17.04|20.68|17.04|20.68|17.04|0
1646781580000|2022-03-08 23:19:40|20.67|17.03|20.68|17.04|20.68|17.04|20.67|17.03|0
1646781590000|2022-03-08 23:19:50|20.67|17.03|20.69|17.05|20.69|17.05|20.67|17.03|0
1646781600000|2022-03-08 23:20:00|20.65|17.01|20.65|17.01|20.69|17.05|20.65|17.01|0
1646781610000|2022-03-08 23:20:10|20.67|17.03|20.63|16.99|20.72|17.08|20.63|16.99|0
1646781620000|2022-03-08 23:20:20|20.62|16.98|20.6|16.96|20.62|16.98|20.6|16.96|0
1646781630000|2022-03-08 23:20:30|20.63|16.99|20.58|16.94|20.63|16.99|20.58|16.94|0
1646781640000|2022-03-08 23:20:40|20.57|16.93|20.57|16.93|20.57|16.93|20.53|16.89|0
1646781650000|2022-03-08 23:20:50|20.53|16.89|20.54|16.9|20.58|16.94|20.53|16.89|0
1646781660000|2022-03-08 23:21:00|20.49|16.85|20.49|16.85|20.51|16.87|20.49|16.85|0
1646781670000|2022-03-08 23:21:10|20.52|16.88|20.52|16.88|20.52|16.88|20.52|16.88|0
1646781680000|2022-03-08 23:21:20|20.63|16.99|20.65|17.01|20.65|17.01|20.63|16.99|0
1646781690000|2022-03-08 23:21:30|20.68|17.04|20.69|17.05|20.69|17.05|20.68|17.04|0
1646781700000|2022-03-08 23:21:40|20.68|17.04|20.69|17.05|20.72|17.08|20.68|17.04|0
1646781710000|2022-03-08 23:21:50|20.72|17.08|20.72|17.08|20.72|17.08|20.72|17.08|0
1646781720000|2022-03-08 23:22:00|20.7|17.06|20.75|17.11|20.78|17.14|20.7|17.06|0
1646781730000|2022-03-08 23:22:10|20.76|17.12|20.8|17.16|20.8|17.16|20.76|17.12|0
1646781740000|2022-03-08 23:22:20|20.79|17.15|20.79|17.15|20.79|17.15|20.79|17.15|0
1646781750000|2022-03-08 23:22:30|20.78|17.14|20.78|17.14|20.78|17.14|20.78|17.14|0
1646781760000|2022-03-08 23:22:40|20.79|17.15|20.75|17.11|20.79|17.15|20.75|17.11|0
1646781770000|2022-03-08 23:22:50|20.73|17.09|20.73|17.09|20.73|17.09|20.73|17.09|0
1646781810000|2022-03-08 23:23:30|20.7|17.06|20.68|17.04|20.7|17.06|20.68|17.04|0
1646781820000|2022-03-08 23:23:40|20.73|17.09|20.73|17.09|20.73|17.09|20.73|17.09|0
1646781830000|2022-03-08 23:23:50|20.71|17.07|20.73|17.09|20.73|17.09|20.71|17.07|0
1646781840000|2022-03-08 23:24:00|20.75|17.11|20.75|17.11|20.75|17.11|20.75|17.11|0
1646781850000|2022-03-08 23:24:10|20.73|17.09|20.73|17.09|20.73|17.09|20.73|17.09|0
1646781860000|2022-03-08 23:24:20|20.71|17.07|20.75|17.11|20.76|17.12|20.71|17.07|0
1646781870000|2022-03-08 23:24:30|20.74|17.1|20.74|17.1|20.74|17.1|20.74|17.1|0
1646781880000|2022-03-08 23:24:40|20.75|17.11|20.71|17.07|20.75|17.11|20.71|17.07|0
1646781890000|2022-03-08 23:24:50|20.73|17.09|20.7|17.06|20.73|17.09|20.7|17.06|0
1646781910000|2022-03-08 23:25:10|20.69|17.05|20.75|17.11|20.75|17.11|20.69|17.05|0
1646781920000|2022-03-08 23:25:20|20.76|17.12|20.75|17.11|20.78|17.14|20.75|17.11|0
1646781940000|2022-03-08 23:25:40|20.68|17.04|20.7|17.06|20.7|17.06|20.68|17.04|0
1646781950000|2022-03-08 23:25:50|20.73|17.09|20.73|17.09|20.73|17.09|20.73|17.09|0
1646781960000|2022-03-08 23:26:00|20.71|17.07|20.71|17.07|20.71|17.07|20.71|17.07|0
1646781970000|2022-03-08 23:26:10|20.7|17.06|20.7|17.06|20.7|17.06|20.7|17.06|0
1646781980000|2022-03-08 23:26:20|20.68|17.04|20.64|17|20.68|17.04|20.64|17|0
1646781990000|2022-03-08 23:26:30|20.65|17.01|20.65|17.01|20.65|17.01|20.65|17.01|0
1646782020000|2022-03-08 23:27:00|20.66|17.02|20.66|17.02|20.66|17.02|20.66|17.02|0
1646782030000|2022-03-08 23:27:10|20.68|17.04|20.68|17.04|20.69|17.05|20.68|17.04|0
1646782050000|2022-03-08 23:27:30|20.71|17.07|20.75|17.11|20.75|17.11|20.71|17.07|0
1646782060000|2022-03-08 23:27:40|20.78|17.14|20.8|17.16|20.8|17.16|20.78|17.14|0
1646782070000|2022-03-08 23:27:50|20.78|17.14|20.83|17.19|20.83|17.19|20.78|17.14|0
1646782080000|2022-03-08 23:28:00|20.85|17.21|20.88|17.24|20.88|17.24|20.85|17.21|0
1646782090000|2022-03-08 23:28:10|20.9|17.26|20.9|17.26|20.91|17.27|20.9|17.26|0
1646782100000|2022-03-08 23:28:20|20.88|17.24|20.88|17.24|20.88|17.24|20.85|17.21|0
1646782110000|2022-03-08 23:28:30|20.93|17.29|20.9|17.26|20.93|17.29|20.9|17.26|0
1646782120000|2022-03-08 23:28:40|20.91|17.27|20.93|17.29|20.93|17.29|20.91|17.27|0
1646782130000|2022-03-08 23:28:50|20.95|17.31|20.98|17.34|20.98|17.34|20.95|17.31|0
1646782140000|2022-03-08 23:29:00|21|17.36|20.96|17.32|21|17.36|20.96|17.32|0
1646782150000|2022-03-08 23:29:10|20.98|17.34|20.98|17.34|20.98|17.34|20.98|17.34|0
1646782160000|2022-03-08 23:29:20|20.96|17.32|20.95|17.31|20.98|17.34|20.95|17.31|0
1646782170000|2022-03-08 23:29:30|20.93|17.29|20.95|17.31|20.96|17.32|20.93|17.29|0
1646782180000|2022-03-08 23:29:40|20.96|17.32|20.94|17.3|20.96|17.32|20.94|17.3|0
1646782190000|2022-03-08 23:29:50|20.93|17.29|20.96|17.32|20.96|17.32|20.93|17.29|0
1646782200000|2022-03-08 23:30:00|21.13|17.49|21.39|17.75|21.39|17.75|21.13|17.49|0
1646782210000|2022-03-08 23:30:10|21.3|17.66|21.22|17.58|21.3|17.66|21.22|17.58|0
1646782220000|2022-03-08 23:30:20|21.28|17.64|21.28|17.64|21.3|17.66|21.27|17.63|0
1646782230000|2022-03-08 23:30:30|21.38|17.74|21.28|17.64|21.38|17.74|21.28|17.64|0
1646782240000|2022-03-08 23:30:40|21.33|17.69|21.32|17.68|21.34|17.7|21.28|17.64|0
1646782250000|2022-03-08 23:30:50|21.28|17.64|21.3|17.66|21.3|17.66|21.28|17.64|0
1646782260000|2022-03-08 23:31:00|21.29|17.65|21.33|17.69|21.33|17.69|21.29|17.65|0
1646782270000|2022-03-08 23:31:10|21.36|17.72|21.37|17.73|21.37|17.73|21.36|17.72|0
1646782280000|2022-03-08 23:31:20|21.34|17.7|21.39|17.75|21.39|17.75|21.32|17.68|0
1646782290000|2022-03-08 23:31:30|21.38|17.74|21.36|17.72|21.38|17.74|21.36|17.72|0
1646782300000|2022-03-08 23:31:40|21.34|17.7|21.41|17.77|21.41|17.77|21.34|17.7|0
1646782310000|2022-03-08 23:31:50|21.43|17.79|21.43|17.79|21.43|17.79|21.41|17.77|0
1646782320000|2022-03-08 23:32:00|21.41|17.77|21.47|17.83|21.47|17.83|21.39|17.75|0
1646782330000|2022-03-08 23:32:10|21.51|17.87|21.5|17.86|21.51|17.87|21.47|17.83|0
1646782340000|2022-03-08 23:32:20|21.48|17.84|21.48|17.84|21.5|17.86|21.46|17.82|0
1646782350000|2022-03-08 23:32:30|21.46|17.82|21.46|17.82|21.46|17.82|21.43|17.79|0
1646782360000|2022-03-08 23:32:40|21.44|17.8|21.46|17.82|21.46|17.82|21.43|17.79|0
1646782370000|2022-03-08 23:32:50|21.44|17.8|21.44|17.8|21.44|17.8|21.43|17.79|0
1646782380000|2022-03-08 23:33:00|21.46|17.82|21.48|17.84|21.51|17.87|21.44|17.8|0
1646782390000|2022-03-08 23:33:10|21.52|17.88|21.56|17.92|21.56|17.92|21.52|17.88|0
1646782400000|2022-03-08 23:33:20|21.59|17.95|21.5|17.86|21.59|17.95|21.5|17.86|0
1646782410000|2022-03-08 23:33:30|21.48|17.84|21.51|17.87|21.53|17.89|21.43|17.79|0
1646782420000|2022-03-08 23:33:40|21.5|17.86|21.52|17.88|21.53|17.89|21.5|17.86|0
1646782430000|2022-03-08 23:33:50|21.53|17.89|21.53|17.89|21.53|17.89|21.53|17.89|0
1646782440000|2022-03-08 23:34:00|21.52|17.88|21.51|17.87|21.52|17.88|21.51|17.87|0
1646782450000|2022-03-08 23:34:10|21.48|17.84|21.46|17.82|21.48|17.84|21.46|17.82|0
1646782460000|2022-03-08 23:34:20|21.48|17.84|21.46|17.82|21.48|17.84|21.46|17.82|0
1646782470000|2022-03-08 23:34:30|21.47|17.83|21.46|17.82|21.47|17.83|21.46|17.82|0
1646782480000|2022-03-08 23:34:40|21.48|17.84|21.48|17.84|21.48|17.84|21.48|17.84|0
1646782490000|2022-03-08 23:34:50|21.46|17.82|21.46|17.82|21.46|17.82|21.44|17.8|0
1646782500000|2022-03-08 23:35:00|21.48|17.84|21.51|17.87|21.51|17.87|21.48|17.84|0
1646782510000|2022-03-08 23:35:10|21.49|17.85|21.46|17.82|21.49|17.85|21.46|17.82|0
1646782520000|2022-03-08 23:35:20|21.43|17.79|21.44|17.8|21.44|17.8|21.43|17.79|0
1646782530000|2022-03-08 23:35:30|21.46|17.82|21.51|17.87|21.51|17.87|21.46|17.82|0
1646782540000|2022-03-08 23:35:40|21.52|17.88|21.52|17.88|21.52|17.88|21.52|17.88|0
1646782550000|2022-03-08 23:35:50|21.53|17.89|21.53|17.89|21.53|17.89|21.48|17.84|0
1646782560000|2022-03-08 23:36:00|21.59|17.95|21.52|17.88|21.59|17.95|21.52|17.88|0
1646782570000|2022-03-08 23:36:10|21.53|17.89|21.48|17.84|21.55|17.91|21.48|17.84|0
1646782580000|2022-03-08 23:36:20|21.47|17.83|21.53|17.89|21.53|17.89|21.47|17.83|0
1646782590000|2022-03-08 23:36:30|21.52|17.88|21.48|17.84|21.52|17.88|21.48|17.84|0
1646782600000|2022-03-08 23:36:40|21.51|17.87|21.46|17.82|21.51|17.87|21.46|17.82|0
1646782610000|2022-03-08 23:36:50|21.44|17.8|21.51|17.87|21.51|17.87|21.44|17.8|0
1646782630000|2022-03-08 23:37:10|21.49|17.85|21.48|17.84|21.55|17.91|21.48|17.84|0
1646782640000|2022-03-08 23:37:20|21.46|17.82|21.47|17.83|21.48|17.84|21.46|17.82|0
1646782650000|2022-03-08 23:37:30|21.46|17.82|21.51|17.87|21.51|17.87|21.46|17.82|0
1646782660000|2022-03-08 23:37:40|21.49|17.85|21.52|17.88|21.52|17.88|21.49|17.85|0
1646782670000|2022-03-08 23:37:50|21.51|17.87|21.46|17.82|21.51|17.87|21.46|17.82|0
1646782680000|2022-03-08 23:38:00|21.51|17.87|21.46|17.82|21.53|17.89|21.46|17.82|0
1646782690000|2022-03-08 23:38:10|21.47|17.83|21.43|17.79|21.47|17.83|21.43|17.79|0
1646782700000|2022-03-08 23:38:20|21.44|17.8|21.44|17.8|21.44|17.8|21.44|17.8|0
1646782710000|2022-03-08 23:38:30|21.46|17.82|21.43|17.79|21.46|17.82|21.43|17.79|0
1646782720000|2022-03-08 23:38:40|21.42|17.78|21.48|17.84|21.48|17.84|21.42|17.78|0
1646782730000|2022-03-08 23:38:50|21.47|17.83|21.49|17.85|21.49|17.85|21.47|17.83|0
1646782740000|2022-03-08 23:39:00|21.52|17.88|21.49|17.85|21.52|17.88|21.49|17.85|0
1646782750000|2022-03-08 23:39:10|21.48|17.84|21.51|17.87|21.51|17.87|21.48|17.84|0
1646782760000|2022-03-08 23:39:20|21.52|17.88|21.51|17.87|21.52|17.88|21.51|17.87|0
1646782770000|2022-03-08 23:39:30|21.52|17.88|21.48|17.84|21.52|17.88|21.48|17.84|0
1646782780000|2022-03-08 23:39:40|21.46|17.82|21.48|17.84|21.48|17.84|21.46|17.82|0
1646782790000|2022-03-08 23:39:50|21.46|17.82|21.47|17.83|21.47|17.83|21.44|17.8|0
1646782800000|2022-03-08 23:40:00|21.48|17.84|21.46|17.82|21.48|17.84|21.46|17.82|0
1646782810000|2022-03-08 23:40:10|21.48|17.84|21.49|17.85|21.49|17.85|21.47|17.83|0
1646782820000|2022-03-08 23:40:20|21.48|17.84|21.46|17.82|21.48|17.84|21.46|17.82|0
1646782830000|2022-03-08 23:40:30|21.39|17.75|21.38|17.74|21.39|17.75|21.38|17.74|0
1646782840000|2022-03-08 23:40:40|21.44|17.8|21.42|17.78|21.46|17.82|21.42|17.78|0
1646782850000|2022-03-08 23:40:50|21.4|17.76|21.43|17.79|21.43|17.79|21.4|17.76|0
1646782860000|2022-03-08 23:41:00|21.44|17.8|21.4|17.76|21.44|17.8|21.4|17.76|0
1646782870000|2022-03-08 23:41:10|21.38|17.74|21.44|17.8|21.44|17.8|21.38|17.74|0
1646782880000|2022-03-08 23:41:20|21.46|17.82|21.48|17.84|21.48|17.84|21.46|17.82|0
1646782890000|2022-03-08 23:41:30|21.49|17.85|21.47|17.83|21.49|17.85|21.47|17.83|0
1646782900000|2022-03-08 23:41:40|21.48|17.84|21.48|17.84|21.49|17.85|21.48|17.84|0
1646782910000|2022-03-08 23:41:50|21.49|17.85|21.51|17.87|21.51|17.87|21.49|17.85|0
1646782920000|2022-03-08 23:42:00|21.48|17.84|21.48|17.84|21.48|17.84|21.48|17.84|0
1646782930000|2022-03-08 23:42:10|21.51|17.87|21.49|17.85|21.51|17.87|21.49|17.85|0
1646782950000|2022-03-08 23:42:30|21.51|17.87|21.48|17.84|21.51|17.87|21.48|17.84|0
1646782960000|2022-03-08 23:42:40|21.47|17.83|21.45|17.81|21.47|17.83|21.45|17.81|0
1646782970000|2022-03-08 23:42:50|21.48|17.84|21.49|17.85|21.49|17.85|21.48|17.84|0
1646782980000|2022-03-08 23:43:00|21.51|17.87|21.47|17.83|21.51|17.87|21.47|17.83|0
1646782990000|2022-03-08 23:43:10|21.49|17.85|21.51|17.87|21.51|17.87|21.47|17.83|0
1646783000000|2022-03-08 23:43:20|21.52|17.88|21.53|17.89|21.53|17.89|21.51|17.87|0
1646783010000|2022-03-08 23:43:30|21.51|17.87|21.49|17.85|21.52|17.88|21.49|17.85|0
1646783020000|2022-03-08 23:43:40|21.52|17.88|21.52|17.88|21.53|17.89|21.52|17.88|0
1646783030000|2022-03-08 23:43:50|21.53|17.89|21.53|17.89|21.53|17.89|21.51|17.87|0
1646783040000|2022-03-08 23:44:00|21.54|17.9|21.6|17.96|21.6|17.96|21.54|17.9|0
1646783050000|2022-03-08 23:44:10|21.58|17.94|21.54|17.9|21.61|17.97|21.54|17.9|0
1646783060000|2022-03-08 23:44:20|21.56|17.92|21.54|17.9|21.57|17.93|21.53|17.89|0
1646783070000|2022-03-08 23:44:30|21.53|17.89|21.51|17.87|21.53|17.89|21.51|17.87|0
1646783080000|2022-03-08 23:44:40|21.52|17.88|21.52|17.88|21.52|17.88|21.52|17.88|0
1646783090000|2022-03-08 23:44:50|21.51|17.87|21.54|17.9|21.54|17.9|21.51|17.87|0
1646783100000|2022-03-08 23:45:00|21.56|17.92|21.61|17.97|21.61|17.97|21.56|17.92|0
1646783110000|2022-03-08 23:45:10|21.6|17.96|21.63|17.99|21.63|17.99|21.57|17.93|0
1646783120000|2022-03-08 23:45:20|21.65|18.01|21.65|18.01|21.66|18.02|21.65|18.01|0
1646783130000|2022-03-08 23:45:30|21.66|18.02|21.65|18.01|21.66|18.02|21.63|17.99|0
1646783140000|2022-03-08 23:45:40|21.61|17.97|21.62|17.98|21.63|17.99|21.61|17.97|0
1646783150000|2022-03-08 23:45:50|21.61|17.97|21.62|17.98|21.62|17.98|21.61|17.97|0
1646783160000|2022-03-08 23:46:00|21.61|17.97|21.63|17.99|21.63|17.99|21.61|17.97|0
1646783170000|2022-03-08 23:46:10|21.65|18.01|21.66|18.02|21.66|18.02|21.63|17.99|0
1646783180000|2022-03-08 23:46:20|21.67|18.03|21.63|17.99|21.67|18.03|21.63|17.99|0
1646783190000|2022-03-08 23:46:30|21.66|18.02|21.8|18.16|21.82|18.18|21.66|18.02|0
1646783200000|2022-03-08 23:46:40|21.76|18.12|21.69|18.05|21.76|18.12|21.69|18.05|0
1646783210000|2022-03-08 23:46:50|21.7|18.06|21.71|18.07|21.74|18.1|21.69|18.05|0
1646783220000|2022-03-08 23:47:00|21.66|18.02|21.63|17.99|21.66|18.02|21.63|17.99|0
1646783230000|2022-03-08 23:47:10|21.62|17.98|21.65|18.01|21.65|18.01|21.61|17.97|0
1646783240000|2022-03-08 23:47:20|21.63|17.99|21.66|18.02|21.66|18.02|21.63|17.99|0
1646783250000|2022-03-08 23:47:30|21.63|17.99|21.62|17.98|21.66|18.02|21.62|17.98|0
1646783260000|2022-03-08 23:47:40|21.63|17.99|21.62|17.98|21.63|17.99|21.62|17.98|0
1646783270000|2022-03-08 23:47:50|21.61|17.97|21.58|17.94|21.62|17.98|21.58|17.94|0
1646783280000|2022-03-08 23:48:00|21.59|17.95|21.56|17.92|21.59|17.95|21.56|17.92|0
1646783290000|2022-03-08 23:48:10|21.53|17.89|21.58|17.94|21.58|17.94|21.53|17.89|0
1646783300000|2022-03-08 23:48:20|21.56|17.92|21.48|17.84|21.56|17.92|21.48|17.84|0
1646783310000|2022-03-08 23:48:30|21.5|17.86|21.5|17.86|21.5|17.86|21.5|17.86|0
1646783320000|2022-03-08 23:48:40|21.48|17.84|21.48|17.84|21.48|17.84|21.47|17.83|0
1646783330000|2022-03-08 23:48:50|21.45|17.81|21.48|17.84|21.48|17.84|21.45|17.81|0
1646783340000|2022-03-08 23:49:00|21.45|17.81|21.43|17.79|21.45|17.81|21.43|17.79|0
1646783350000|2022-03-08 23:49:10|21.44|17.8|21.44|17.8|21.44|17.8|21.44|17.8|0
1646783360000|2022-03-08 23:49:20|21.45|17.81|21.44|17.8|21.45|17.81|21.44|17.8|0
1646783370000|2022-03-08 23:49:30|21.45|17.81|21.43|17.79|21.45|17.81|21.4|17.76|0
1646783380000|2022-03-08 23:49:40|21.41|17.77|21.49|17.85|21.5|17.86|21.41|17.77|0
1646783390000|2022-03-08 23:49:50|21.45|17.81|21.45|17.81|21.45|17.81|21.45|17.81|0
1646783400000|2022-03-08 23:50:00|21.44|17.8|21.31|17.67|21.44|17.8|21.31|17.67|0
1646783410000|2022-03-08 23:50:10|21.33|17.69|21.27|17.63|21.34|17.7|21.27|17.63|0
1646783420000|2022-03-08 23:50:20|21.3|17.66|21.25|17.61|21.3|17.66|21.25|17.61|0
1646783430000|2022-03-08 23:50:30|21.27|17.63|21.25|17.61|21.29|17.65|21.25|17.61|0
1646783440000|2022-03-08 23:50:40|21.26|17.62|21.27|17.63|21.27|17.63|21.26|17.62|0
1646783450000|2022-03-08 23:50:50|21.26|17.62|21.4|17.76|21.4|17.76|21.26|17.62|0
1646783460000|2022-03-08 23:51:00|21.44|17.8|21.5|17.86|21.5|17.86|21.44|17.8|0
1646783470000|2022-03-08 23:51:10|21.49|17.85|21.43|17.79|21.49|17.85|21.43|17.79|0
1646783480000|2022-03-08 23:51:20|21.4|17.76|21.38|17.74|21.4|17.76|21.38|17.74|0
1646783490000|2022-03-08 23:51:30|21.4|17.76|21.4|17.76|21.4|17.76|21.38|17.74|0
1646783500000|2022-03-08 23:51:40|21.39|17.75|21.4|17.76|21.4|17.76|21.38|17.74|0
1646783510000|2022-03-08 23:51:50|21.38|17.74|21.4|17.76|21.4|17.76|21.38|17.74|0
1646783520000|2022-03-08 23:52:00|21.43|17.79|21.38|17.74|21.43|17.79|21.38|17.74|0
1646783530000|2022-03-08 23:52:10|21.4|17.76|21.46|17.82|21.46|17.82|21.39|17.75|0
1646783540000|2022-03-08 23:52:20|21.48|17.84|21.48|17.84|21.49|17.85|21.48|17.84|0
1646783550000|2022-03-08 23:52:30|21.52|17.88|21.53|17.89|21.53|17.89|21.52|17.88|0
1646783560000|2022-03-08 23:52:40|21.52|17.88|21.44|17.8|21.52|17.88|21.44|17.8|0
1646783570000|2022-03-08 23:52:50|21.43|17.79|21.41|17.77|21.44|17.8|21.41|17.77|0
1646783580000|2022-03-08 23:53:00|21.46|17.82|21.5|17.86|21.53|17.89|21.45|17.81|0
1646783590000|2022-03-08 23:53:10|21.68|18.04|21.68|18.04|21.7|18.06|21.66|18.02|0
1646783600000|2022-03-08 23:53:20|21.66|18.02|21.79|18.15|21.79|18.15|21.66|18.02|0
1646783610000|2022-03-08 23:53:30|21.76|18.12|21.74|18.1|21.76|18.12|21.74|18.1|0
1646783620000|2022-03-08 23:53:40|21.71|18.07|21.68|18.04|21.71|18.07|21.68|18.04|0
1646783630000|2022-03-08 23:53:50|21.67|18.03|21.67|18.03|21.68|18.04|21.66|18.02|0
1646783640000|2022-03-08 23:54:00|21.64|18|21.64|18|21.64|18|21.64|18|0
1646783650000|2022-03-08 23:54:10|21.66|18.02|21.63|17.99|21.66|18.02|21.63|17.99|0
1646783660000|2022-03-08 23:54:20|21.64|18|21.62|17.98|21.64|18|21.62|17.98|0
1646783670000|2022-03-08 23:54:30|21.63|17.99|21.63|17.99|21.64|18|21.63|17.99|0
1646783690000|2022-03-08 23:54:50|21.64|18|21.66|18.02|21.66|18.02|21.63|17.99|0
1646783700000|2022-03-08 23:55:00|21.68|18.04|21.67|18.03|21.71|18.07|21.67|18.03|0
1646783710000|2022-03-08 23:55:10|21.66|18.02|21.63|17.99|21.66|18.02|21.61|17.97|0
1646783720000|2022-03-08 23:55:20|21.62|17.98|21.62|17.98|21.63|17.99|21.62|17.98|0
1646783730000|2022-03-08 23:55:30|21.63|17.99|21.68|18.04|21.68|18.04|21.61|17.97|0
1646783740000|2022-03-08 23:55:40|21.71|18.07|21.68|18.04|21.71|18.07|21.67|18.03|0
1646783750000|2022-03-08 23:55:50|21.67|18.03|21.67|18.03|21.67|18.03|21.67|18.03|0
1646783760000|2022-03-08 23:56:00|21.63|17.99|21.61|17.97|21.63|17.99|21.61|17.97|0
1646783770000|2022-03-08 23:56:10|21.59|17.95|21.58|17.94|21.59|17.95|21.57|17.93|0
1646783780000|2022-03-08 23:56:20|21.57|17.93|21.57|17.93|21.58|17.94|21.55|17.91|0
1646783790000|2022-03-08 23:56:30|21.54|17.9|21.55|17.91|21.55|17.91|21.54|17.9|0
1646783800000|2022-03-08 23:56:40|21.52|17.88|21.5|17.86|21.52|17.88|21.5|17.86|0
1646783810000|2022-03-08 23:56:50|21.51|17.87|21.5|17.86|21.51|17.87|21.5|17.86|0
1646783820000|2022-03-08 23:57:00|21.51|17.87|21.49|17.85|21.51|17.87|21.49|17.85|0
1646783830000|2022-03-08 23:57:10|21.48|17.84|21.44|17.8|21.48|17.84|21.44|17.8|0
1646783840000|2022-03-08 23:57:20|21.45|17.81|21.45|17.81|21.45|17.81|21.44|17.8|0
1646783850000|2022-03-08 23:57:30|21.48|17.84|21.49|17.85|21.49|17.85|21.48|17.84|0
1646783860000|2022-03-08 23:57:40|21.5|17.86|21.5|17.86|21.5|17.86|21.5|17.86|0
1646783870000|2022-03-08 23:57:50|21.55|17.91|21.58|17.94|21.58|17.94|21.55|17.91|0
1646783880000|2022-03-08 23:58:00|21.55|17.91|21.58|17.94|21.58|17.94|21.55|17.91|0
1646783890000|2022-03-08 23:58:10|21.57|17.93|21.57|17.93|21.57|17.93|21.57|17.93|0
1646783900000|2022-03-08 23:58:20|21.58|17.94|21.58|17.94|21.58|17.94|21.58|17.94|0
1646783910000|2022-03-08 23:58:30|21.73|18.09|21.73|18.09|21.73|18.09|21.73|18.09|0
1646783920000|2022-03-08 23:58:40|21.75|18.11|21.79|18.15|21.79|18.15|21.75|18.11|0
1646783930000|2022-03-08 23:58:50|21.8|18.16|21.8|18.16|21.8|18.16|21.79|18.15|0
1646783940000|2022-03-08 23:59:00|21.79|18.15|21.82|18.18|21.84|18.2|21.79|18.15|0
1646783950000|2022-03-08 23:59:10|21.92|18.28|21.89|18.25|21.92|18.28|21.84|18.2|0
1646783960000|2022-03-08 23:59:20|21.86|18.22|21.76|18.12|21.86|18.22|21.76|18.12|0
1646783970000|2022-03-08 23:59:30|21.77|18.13|21.76|18.12|21.79|18.15|21.76|18.12|0
1646783980000|2022-03-08 23:59:40|21.79|18.15|21.72|18.08|21.79|18.15|21.72|18.08|0
1646783990000|2022-03-08 23:59:50|21.71|18.07|21.76|18.12|21.77|18.13|21.71|18.07|0
1646784000000|2022-03-09 00:00:00|21.81|18.17|21.79|18.15|21.82|18.18|21.79|18.15|0
1646784010000|2022-03-09 00:00:10|21.77|18.13|21.85|18.21|21.85|18.21|21.77|18.13|0
1646784020000|2022-03-09 00:00:20|21.81|18.17|21.88|18.24|21.88|18.24|21.81|18.17|0
1646784030000|2022-03-09 00:00:30|21.92|18.28|21.89|18.25|21.92|18.28|21.88|18.24|0
1646784040000|2022-03-09 00:00:40|21.92|18.28|21.99|18.35|22.02|18.38|21.9|18.26|0
1646784050000|2022-03-09 00:00:50|22.06|18.42|22.06|18.42|22.06|18.42|22.06|18.42|0
1646784060000|2022-03-09 00:01:00|22.07|18.43|22.03|18.39|22.07|18.43|22.01|18.37|0
1646784070000|2022-03-09 00:01:10|22.05|18.41|22.07|18.43|22.13|18.49|22.05|18.41|0
1646784080000|2022-03-09 00:01:20|22.09|18.45|22.1|18.46|22.11|18.47|22.09|18.45|0
1646784090000|2022-03-09 00:01:30|22.07|18.43|22.1|18.46|22.1|18.46|22.07|18.43|0
1646784100000|2022-03-09 00:01:40|22.07|18.43|22.03|18.39|22.07|18.43|22.03|18.39|0
1646784110000|2022-03-09 00:01:50|22.02|18.38|22.1|18.46|22.1|18.46|22.02|18.38|0
1646784120000|2022-03-09 00:02:00|22.07|18.43|22.07|18.43|22.1|18.46|22.07|18.43|0
1646784130000|2022-03-09 00:02:10|22.09|18.45|22.09|18.45|22.13|18.49|22.09|18.45|0
1646784140000|2022-03-09 00:02:20|22.11|18.47|22.1|18.46|22.11|18.47|22.1|18.46|0
1646784150000|2022-03-09 00:02:30|22.11|18.47|22.07|18.43|22.11|18.47|22.07|18.43|0
1646784160000|2022-03-09 00:02:40|22.05|18.41|22.05|18.41|22.05|18.41|22.05|18.41|0
1646784170000|2022-03-09 00:02:50|22.09|18.45|22.05|18.41|22.09|18.45|22.05|18.41|0
1646784180000|2022-03-09 00:03:00|22.08|18.44|22.07|18.43|22.08|18.44|22.05|18.41|0
1646784190000|2022-03-09 00:03:10|22.08|18.44|22.1|18.46|22.12|18.48|22.07|18.43|0
1646784200000|2022-03-09 00:03:20|22.08|18.44|22.1|18.46|22.1|18.46|22.05|18.41|0
1646784210000|2022-03-09 00:03:30|22.08|18.44|22.07|18.43|22.08|18.44|22.05|18.41|0
1646784220000|2022-03-09 00:03:40|22.05|18.41|22.02|18.38|22.05|18.41|22.01|18.37|0
1646784230000|2022-03-09 00:03:50|22.1|18.46|22.07|18.43|22.1|18.46|22.05|18.41|0
1646784240000|2022-03-09 00:04:00|22.05|18.41|22.06|18.42|22.06|18.42|22.02|18.38|0
1646784250000|2022-03-09 00:04:10|22.07|18.43|22.1|18.46|22.11|18.47|22.07|18.43|0
1646784260000|2022-03-09 00:04:20|22.14|18.5|22.08|18.44|22.14|18.5|22.08|18.44|0
1646784270000|2022-03-09 00:04:30|22.07|18.43|22.06|18.42|22.07|18.43|22.06|18.42|0
1646784280000|2022-03-09 00:04:40|22.08|18.44|22.1|18.46|22.11|18.47|22.08|18.44|0
1646784290000|2022-03-09 00:04:50|21.99|18.35|22.03|18.39|22.03|18.39|21.99|18.35|0
1646784300000|2022-03-09 00:05:00|22.02|18.38|22.02|18.38|22.05|18.41|22.02|18.38|0
1646784310000|2022-03-09 00:05:10|22.05|18.41|22.07|18.43|22.08|18.44|22.05|18.41|0
1646784320000|2022-03-09 00:05:20|22.05|18.41|22.02|18.38|22.05|18.41|22.02|18.38|0
1646784330000|2022-03-09 00:05:30|22.03|18.39|22.15|18.51|22.15|18.51|22.03|18.39|0
1646784340000|2022-03-09 00:05:40|22.12|18.48|22.11|18.47|22.15|18.51|22.11|18.47|0
1646784350000|2022-03-09 00:05:50|22.12|18.48|22.12|18.48|22.14|18.5|22.12|18.48|0
1646784360000|2022-03-09 00:06:00|22.16|18.52|22.18|18.54|22.18|18.54|22.15|18.51|0
1646784370000|2022-03-09 00:06:10|22.2|18.56|22.15|18.51|22.2|18.56|22.12|18.48|0
1646784380000|2022-03-09 00:06:20|22.14|18.5|22.14|18.5|22.14|18.5|22.14|18.5|0
1646784390000|2022-03-09 00:06:30|22.16|18.52|22.18|18.54|22.18|18.54|22.15|18.51|0
1646784400000|2022-03-09 00:06:40|22.14|18.5|22.06|18.42|22.14|18.5|22.06|18.42|0
1646784410000|2022-03-09 00:06:50|22.05|18.41|22.06|18.42|22.06|18.42|22.03|18.39|0
1646784420000|2022-03-09 00:07:00|22.07|18.43|22.02|18.38|22.08|18.44|22.02|18.38|0
1646784430000|2022-03-09 00:07:10|21.97|18.33|21.94|18.3|21.99|18.35|21.94|18.3|0
1646784440000|2022-03-09 00:07:20|21.97|18.33|21.99|18.35|21.99|18.35|21.97|18.33|0
1646784450000|2022-03-09 00:07:30|22.04|18.4|22.1|18.46|22.1|18.46|22.04|18.4|0
1646784460000|2022-03-09 00:07:40|22.07|18.43|22.08|18.44|22.08|18.44|22.07|18.43|0
1646784470000|2022-03-09 00:07:50|22.11|18.47|22.12|18.48|22.15|18.51|22.1|18.46|0
1646784480000|2022-03-09 00:08:00|22.15|18.51|22.14|18.5|22.16|18.52|22.14|18.5|0
1646784490000|2022-03-09 00:08:10|22.18|18.54|22.12|18.48|22.18|18.54|22.12|18.48|0
1646784500000|2022-03-09 00:08:20|22.15|18.51|22.12|18.48|22.15|18.51|22.1|18.46|0
1646784510000|2022-03-09 00:08:30|22.08|18.44|22.08|18.44|22.08|18.44|22.08|18.44|0
1646784520000|2022-03-09 00:08:40|22.04|18.4|22.1|18.46|22.12|18.48|22.04|18.4|0
1646784530000|2022-03-09 00:08:50|22.12|18.48|22.11|18.47|22.12|18.48|22.1|18.46|0
1646784540000|2022-03-09 00:09:00|22.1|18.46|22.07|18.43|22.1|18.46|22.06|18.42|0
1646784550000|2022-03-09 00:09:10|22.04|18.4|22.02|18.38|22.04|18.4|22|18.36|0
1646784560000|2022-03-09 00:09:20|22.04|18.4|22.11|18.47|22.12|18.48|22.04|18.4|0
1646784570000|2022-03-09 00:09:30|22.1|18.46|22.1|18.46|22.12|18.48|22.1|18.46|0
1646784580000|2022-03-09 00:09:40|22.07|18.43|22.04|18.4|22.07|18.43|22.04|18.4|0
1646784590000|2022-03-09 00:09:50|22.06|18.42|22.07|18.43|22.07|18.43|22.04|18.4|0
1646784600000|2022-03-09 00:10:00|22.04|18.4|22.08|18.44|22.08|18.44|22.04|18.4|0
1646784610000|2022-03-09 00:10:10|22.07|18.43|21.99|18.35|22.07|18.43|21.99|18.35|0
1646784620000|2022-03-09 00:10:20|21.97|18.33|21.99|18.35|21.99|18.35|21.97|18.33|0
1646784630000|2022-03-09 00:10:30|21.97|18.33|21.95|18.31|21.97|18.33|21.95|18.31|0
1646784640000|2022-03-09 00:10:40|21.97|18.33|22|18.36|22|18.36|21.97|18.33|0
1646784650000|2022-03-09 00:10:50|21.99|18.35|21.99|18.35|21.99|18.35|21.99|18.35|0
1646784660000|2022-03-09 00:11:00|21.97|18.33|21.97|18.33|21.98|18.34|21.97|18.33|0
1646784670000|2022-03-09 00:11:10|21.99|18.35|21.97|18.33|21.99|18.35|21.97|18.33|0
1646784680000|2022-03-09 00:11:20|21.98|18.34|22|18.36|22.02|18.38|21.98|18.34|0
1646784690000|2022-03-09 00:11:30|22.07|18.43|22.03|18.39|22.07|18.43|22.03|18.39|0
1646784700000|2022-03-09 00:11:40|22.02|18.38|21.98|18.34|22.02|18.38|21.98|18.34|0
1646784710000|2022-03-09 00:11:50|22|18.36|21.97|18.33|22|18.36|21.97|18.33|0
1646784720000|2022-03-09 00:12:00|21.91|18.27|21.87|18.23|21.91|18.27|21.87|18.23|0
1646784730000|2022-03-09 00:12:10|21.91|18.27|21.87|18.23|21.91|18.27|21.86|18.22|0
1646784740000|2022-03-09 00:12:20|21.86|18.22|21.87|18.23|21.87|18.23|21.86|18.22|0
1646784750000|2022-03-09 00:12:30|21.89|18.25|21.9|18.26|21.9|18.26|21.87|18.23|0
1646784760000|2022-03-09 00:12:40|21.89|18.25|21.87|18.23|21.89|18.25|21.87|18.23|0
1646784770000|2022-03-09 00:12:50|21.93|18.29|21.91|18.27|21.93|18.29|21.89|18.25|0
1646784780000|2022-03-09 00:13:00|21.89|18.25|21.87|18.23|21.89|18.25|21.87|18.23|0
1646784790000|2022-03-09 00:13:10|21.89|18.25|21.91|18.27|21.91|18.27|21.89|18.25|0
1646784800000|2022-03-09 00:13:20|21.93|18.29|21.93|18.29|21.93|18.29|21.89|18.25|0
1646784810000|2022-03-09 00:13:30|21.91|18.27|21.93|18.29|21.93|18.29|21.9|18.26|0
1646784820000|2022-03-09 00:13:40|21.89|18.25|21.86|18.22|21.92|18.28|21.86|18.22|0
1646784830000|2022-03-09 00:13:50|21.89|18.25|21.86|18.22|21.89|18.25|21.86|18.22|0
1646784840000|2022-03-09 00:14:00|21.91|18.27|21.92|18.28|21.92|18.28|21.91|18.27|0
1646784850000|2022-03-09 00:14:10|21.91|18.27|21.9|18.26|21.92|18.28|21.9|18.26|0
1646784860000|2022-03-09 00:14:20|21.91|18.27|21.94|18.3|21.95|18.31|21.91|18.27|0
1646784870000|2022-03-09 00:14:30|21.95|18.31|21.96|18.32|21.96|18.32|21.94|18.3|0
1646784880000|2022-03-09 00:14:40|21.92|18.28|21.92|18.28|21.92|18.28|21.92|18.28|0
1646784890000|2022-03-09 00:14:50|21.91|18.27|21.91|18.27|21.91|18.27|21.9|18.26|0
1646784900000|2022-03-09 00:15:00|21.9|18.26|21.99|18.35|22.02|18.38|21.9|18.26|0
1646784910000|2022-03-09 00:15:10|21.95|18.31|22.07|18.43|22.1|18.46|21.95|18.31|0
1646784920000|2022-03-09 00:15:20|22.1|18.46|22.1|18.46|22.1|18.46|22.1|18.46|0
1646784930000|2022-03-09 00:15:30|22.07|18.43|22.06|18.42|22.07|18.43|22.02|18.38|0
1646784940000|2022-03-09 00:15:40|22.07|18.43|22.02|18.38|22.07|18.43|22.02|18.38|0
1646784950000|2022-03-09 00:15:50|22|18.36|22.04|18.4|22.04|18.4|21.99|18.35|0
1646784960000|2022-03-09 00:16:00|22.07|18.43|22.2|18.56|22.2|18.56|22.07|18.43|0
1646784970000|2022-03-09 00:16:10|22.23|18.59|22.2|18.56|22.24|18.6|22.17|18.53|0
1646784980000|2022-03-09 00:16:20|22.25|18.61|22.32|18.68|22.33|18.69|22.25|18.61|0
1646784990000|2022-03-09 00:16:30|22.36|18.72|22.31|18.67|22.37|18.73|22.31|18.67|0
1646785000000|2022-03-09 00:16:40|22.32|18.68|22.39|18.75|22.39|18.75|22.32|18.68|0
1646785010000|2022-03-09 00:16:50|22.36|18.72|22.33|18.69|22.36|18.72|22.32|18.68|0
1646785020000|2022-03-09 00:17:00|22.39|18.75|22.39|18.75|22.39|18.75|22.33|18.69|0
1646785030000|2022-03-09 00:17:10|22.36|18.72|22.39|18.75|22.39|18.75|22.36|18.72|0
1646785040000|2022-03-09 00:17:20|22.36|18.72|22.39|18.75|22.39|18.75|22.31|18.67|0
1646785050000|2022-03-09 00:17:30|22.41|18.77|22.35|18.71|22.41|18.77|22.35|18.71|0
1646785060000|2022-03-09 00:17:40|22.33|18.69|22.29|18.65|22.33|18.69|22.29|18.65|0
1646785070000|2022-03-09 00:17:50|22.28|18.64|22.28|18.64|22.29|18.65|22.28|18.64|0
1646785080000|2022-03-09 00:18:00|22.29|18.65|22.23|18.59|22.29|18.65|22.23|18.59|0
1646785090000|2022-03-09 00:18:10|22.17|18.53|22.2|18.56|22.2|18.56|22.16|18.52|0
1646785100000|2022-03-09 00:18:20|22.16|18.52|22.2|18.56|22.2|18.56|22.12|18.48|0
1646785110000|2022-03-09 00:18:30|22.19|18.55|22.23|18.59|22.23|18.59|22.17|18.53|0
1646785120000|2022-03-09 00:18:40|22.19|18.55|22.13|18.49|22.19|18.55|22.09|18.45|0
1646785130000|2022-03-09 00:18:50|22.08|18.44|21.99|18.35|22.08|18.44|21.99|18.35|0
1646785140000|2022-03-09 00:19:00|21.92|18.28|21.92|18.28|21.96|18.32|21.92|18.28|0
1646785150000|2022-03-09 00:19:10|21.91|18.27|21.9|18.26|21.91|18.27|21.9|18.26|0
1646785160000|2022-03-09 00:19:20|21.91|18.27|21.94|18.3|21.94|18.3|21.91|18.27|0
1646785170000|2022-03-09 00:19:30|21.95|18.31|21.96|18.32|21.96|18.32|21.94|18.3|0
1646785180000|2022-03-09 00:19:40|21.91|18.27|21.91|18.27|21.91|18.27|21.9|18.26|0
1646785190000|2022-03-09 00:19:50|21.88|18.24|21.88|18.24|21.88|18.24|21.86|18.22|0
1646785200000|2022-03-09 00:20:00|21.91|18.27|21.9|18.26|21.94|18.3|21.86|18.22|0
1646785210000|2022-03-09 00:20:10|21.87|18.23|21.88|18.24|21.92|18.28|21.87|18.23|0
1646785220000|2022-03-09 00:20:20|21.9|18.26|21.96|18.32|21.99|18.35|21.9|18.26|0
1646785230000|2022-03-09 00:20:30|21.95|18.31|22.04|18.4|22.07|18.43|21.95|18.31|0
1646785240000|2022-03-09 00:20:40|22.03|18.39|22.04|18.4|22.07|18.43|22.03|18.39|0
1646785250000|2022-03-09 00:20:50|21.99|18.35|22.03|18.39|22.03|18.39|21.99|18.35|0
1646785260000|2022-03-09 00:21:00|22.07|18.43|22.07|18.43|22.08|18.44|22.05|18.41|0
1646785270000|2022-03-09 00:21:10|22.11|18.47|22.08|18.44|22.11|18.47|22.08|18.44|0
1646785280000|2022-03-09 00:21:20|22.09|18.45|22.09|18.45|22.09|18.45|22.08|18.44|0
1646785290000|2022-03-09 00:21:30|22.12|18.48|22.11|18.47|22.12|18.48|22.11|18.47|0
1646785300000|2022-03-09 00:21:40|22.07|18.43|22.09|18.45|22.09|18.45|22.07|18.43|0
1646785310000|2022-03-09 00:21:50|22.08|18.44|22.11|18.47|22.11|18.47|22.07|18.43|0
1646785320000|2022-03-09 00:22:00|22.12|18.48|22.17|18.53|22.17|18.53|22.12|18.48|0
1646785330000|2022-03-09 00:22:10|22.12|18.48|22.15|18.51|22.16|18.52|22.12|18.48|0
1646785340000|2022-03-09 00:22:20|22.12|18.48|22.15|18.51|22.15|18.51|22.11|18.47|0
1646785350000|2022-03-09 00:22:30|22.13|18.49|22.11|18.47|22.13|18.49|22.09|18.45|0
1646785360000|2022-03-09 00:22:40|22.12|18.48|22.11|18.47|22.12|18.48|22.09|18.45|0
1646785370000|2022-03-09 00:22:50|22.12|18.48|22.08|18.44|22.12|18.48|22.08|18.44|0
1646785380000|2022-03-09 00:23:00|22.07|18.43|22.11|18.47|22.11|18.47|22.07|18.43|0
1646785390000|2022-03-09 00:23:10|22.13|18.49|22.15|18.51|22.15|18.51|22.13|18.49|0
1646785400000|2022-03-09 00:23:20|22.13|18.49|22.07|18.43|22.13|18.49|22.07|18.43|0
1646785410000|2022-03-09 00:23:30|22.04|18.4|22.07|18.43|22.07|18.43|22.04|18.4|0
1646785420000|2022-03-09 00:23:40|22.05|18.41|22.29|18.65|22.29|18.65|22.05|18.41|0
1646785430000|2022-03-09 00:23:50|22.3|18.66|22.29|18.65|22.3|18.66|22.29|18.65|0
1646785440000|2022-03-09 00:24:00|22.28|18.64|22.33|18.69|22.33|18.69|22.25|18.61|0
1646785450000|2022-03-09 00:24:10|22.3|18.66|22.28|18.64|22.3|18.66|22.26|18.62|0
1646785460000|2022-03-09 00:24:20|22.29|18.65|22.22|18.58|22.29|18.65|22.22|18.58|0
1646785470000|2022-03-09 00:24:30|22.21|18.57|22.2|18.56|22.21|18.57|22.18|18.54|0
1646785480000|2022-03-09 00:24:40|22.18|18.54|22.18|18.54|22.2|18.56|22.17|18.53|0
1646785490000|2022-03-09 00:24:50|22.17|18.53|22.2|18.56|22.2|18.56|22.17|18.53|0
1646785500000|2022-03-09 00:25:00|22.17|18.53|22.25|18.61|22.25|18.61|22.17|18.53|0
1646785510000|2022-03-09 00:25:10|22.22|18.58|22.24|18.6|22.24|18.6|22.21|18.57|0
1646785520000|2022-03-09 00:25:20|22.25|18.61|22.25|18.61|22.26|18.62|22.22|18.58|0
1646785530000|2022-03-09 00:25:30|22.24|18.6|22.28|18.64|22.28|18.64|22.24|18.6|0
1646785540000|2022-03-09 00:25:40|22.25|18.61|22.26|18.62|22.26|18.62|22.25|18.61|0
1646785550000|2022-03-09 00:25:50|22.28|18.64|22.26|18.62|22.28|18.64|22.25|18.61|0
1646785560000|2022-03-09 00:26:00|22.3|18.66|22.28|18.64|22.3|18.66|22.26|18.62|0
1646785570000|2022-03-09 00:26:10|22.3|18.66|22.33|18.69|22.33|18.69|22.25|18.61|0
1646785580000|2022-03-09 00:26:20|22.36|18.72|22.36|18.72|22.38|18.74|22.36|18.72|0
1646785590000|2022-03-09 00:26:30|22.37|18.73|22.49|18.85|22.49|18.85|22.37|18.73|0
1646785600000|2022-03-09 00:26:40|22.54|18.9|22.5|18.86|22.54|18.9|22.5|18.86|0
1646785610000|2022-03-09 00:26:50|22.49|18.85|22.46|18.82|22.5|18.86|22.46|18.82|0
1646785620000|2022-03-09 00:27:00|22.48|18.84|22.49|18.85|22.49|18.85|22.45|18.81|0
1646785630000|2022-03-09 00:27:10|22.48|18.84|22.5|18.86|22.5|18.86|22.46|18.82|0
1646785640000|2022-03-09 00:27:20|22.49|18.85|22.5|18.86|22.52|18.88|22.46|18.82|0
1646785650000|2022-03-09 00:27:30|22.49|18.85|22.5|18.86|22.5|18.86|22.49|18.85|0
1646785660000|2022-03-09 00:27:40|22.49|18.85|22.54|18.9|22.54|18.9|22.49|18.85|0
1646785670000|2022-03-09 00:27:50|22.56|18.92|22.54|18.9|22.56|18.92|22.54|18.9|0
1646785680000|2022-03-09 00:28:00|22.57|18.93|22.56|18.92|22.57|18.93|22.54|18.9|0
1646785690000|2022-03-09 00:28:10|22.54|18.9|22.44|18.8|22.56|18.92|22.44|18.8|0
1646785700000|2022-03-09 00:28:20|22.46|18.82|22.44|18.8|22.46|18.82|22.44|18.8|0
1646785710000|2022-03-09 00:28:30|22.41|18.77|22.44|18.8|22.44|18.8|22.41|18.77|0
1646785720000|2022-03-09 00:28:40|22.46|18.82|22.45|18.81|22.46|18.82|22.44|18.8|0
1646785730000|2022-03-09 00:28:50|22.44|18.8|22.37|18.73|22.44|18.8|22.36|18.72|0
1646785740000|2022-03-09 00:29:00|22.33|18.69|22.37|18.73|22.37|18.73|22.33|18.69|0
1646785750000|2022-03-09 00:29:10|22.41|18.77|22.36|18.72|22.41|18.77|22.36|18.72|0
1646785760000|2022-03-09 00:29:20|22.38|18.74|22.33|18.69|22.4|18.76|22.33|18.69|0
1646785770000|2022-03-09 00:29:30|22.36|18.72|22.41|18.77|22.41|18.77|22.36|18.72|0
1646785780000|2022-03-09 00:29:40|22.4|18.76|22.48|18.84|22.48|18.84|22.4|18.76|0
1646785790000|2022-03-09 00:29:50|22.46|18.82|22.41|18.77|22.46|18.82|22.41|18.77|0
1646785800000|2022-03-09 00:30:00|22.42|18.78|22.42|18.78|22.42|18.78|22.38|18.74|0
1646785810000|2022-03-09 00:30:10|22.41|18.77|22.36|18.72|22.41|18.77|22.36|18.72|0
1646785820000|2022-03-09 00:30:20|22.29|18.65|22.26|18.62|22.29|18.65|22.25|18.61|0
1646785830000|2022-03-09 00:30:30|22.21|18.57|22.21|18.57|22.21|18.57|22.17|18.53|0
1646785840000|2022-03-09 00:30:40|22.22|18.58|22.2|18.56|22.22|18.58|22.2|18.56|0
1646785850000|2022-03-09 00:30:50|22.18|18.54|22.18|18.54|22.22|18.58|22.18|18.54|0
1646785860000|2022-03-09 00:31:00|22.22|18.58|22.21|18.57|22.22|18.58|22.2|18.56|0
1646785870000|2022-03-09 00:31:10|22.2|18.56|22.18|18.54|22.21|18.57|22.18|18.54|0
1646785880000|2022-03-09 00:31:20|22.17|18.53|22.2|18.56|22.2|18.56|22.17|18.53|0
1646785890000|2022-03-09 00:31:30|22.22|18.58|22.17|18.53|22.22|18.58|22.17|18.53|0
1646785900000|2022-03-09 00:31:40|21.93|18.29|21.97|18.33|21.97|18.33|21.93|18.29|0
1646785910000|2022-03-09 00:31:50|21.93|18.29|21.83|18.19|21.93|18.29|21.83|18.19|0
1646785920000|2022-03-09 00:32:00|21.82|18.18|21.86|18.22|21.88|18.24|21.82|18.18|0
1646785930000|2022-03-09 00:32:10|21.91|18.27|21.91|18.27|21.91|18.27|21.88|18.24|0
1646785940000|2022-03-09 00:32:20|21.89|18.25|21.88|18.24|21.91|18.27|21.86|18.22|0
1646785950000|2022-03-09 00:32:30|21.91|18.27|21.99|18.35|21.99|18.35|21.91|18.27|0
1646785960000|2022-03-09 00:32:40|22.01|18.37|22.1|18.46|22.12|18.48|22.01|18.37|0
1646785970000|2022-03-09 00:32:50|22.08|18.44|22.06|18.42|22.08|18.44|22.05|18.41|0
1646785980000|2022-03-09 00:33:00|22.12|18.48|22.06|18.42|22.12|18.48|22.06|18.42|0
1646785990000|2022-03-09 00:33:10|22.05|18.41|22.02|18.38|22.05|18.41|22.02|18.38|0
1646786000000|2022-03-09 00:33:20|22.01|18.37|21.96|18.32|22.01|18.37|21.96|18.32|0
1646786010000|2022-03-09 00:33:30|21.97|18.33|21.99|18.35|21.99|18.35|21.97|18.33|0
1646786020000|2022-03-09 00:33:40|21.95|18.31|21.97|18.33|21.97|18.33|21.95|18.31|0
1646786030000|2022-03-09 00:33:50|21.96|18.32|21.91|18.27|21.96|18.32|21.91|18.27|0
1646786040000|2022-03-09 00:34:00|21.89|18.25|21.91|18.27|21.91|18.27|21.89|18.25|0
1646786050000|2022-03-09 00:34:10|21.93|18.29|21.91|18.27|21.93|18.29|21.88|18.24|0
1646786060000|2022-03-09 00:34:20|21.89|18.25|21.91|18.27|21.93|18.29|21.89|18.25|0
1646786070000|2022-03-09 00:34:30|21.93|18.29|21.91|18.27|21.95|18.31|21.91|18.27|0
1646786080000|2022-03-09 00:34:40|21.88|18.24|21.87|18.23|21.88|18.24|21.87|18.23|0
1646786090000|2022-03-09 00:34:50|21.88|18.24|21.88|18.24|21.88|18.24|21.85|18.21|0
1646786100000|2022-03-09 00:35:00|21.87|18.23|21.95|18.31|21.95|18.31|21.85|18.21|0
1646786110000|2022-03-09 00:35:10|21.96|18.32|21.97|18.33|21.97|18.33|21.96|18.32|0
1646786120000|2022-03-09 00:35:20|21.95|18.31|21.96|18.32|21.96|18.32|21.91|18.27|0
1646786140000|2022-03-09 00:35:40|21.99|18.35|22.01|18.37|22.01|18.37|21.99|18.35|0
1646786150000|2022-03-09 00:35:50|21.99|18.35|22.05|18.41|22.05|18.41|21.99|18.35|0
1646786160000|2022-03-09 00:36:00|22.02|18.38|22|18.36|22.02|18.38|22|18.36|0
1646786170000|2022-03-09 00:36:10|21.98|18.34|22.04|18.4|22.04|18.4|21.98|18.34|0
1646786180000|2022-03-09 00:36:20|22.09|18.45|22.08|18.44|22.09|18.45|22.08|18.44|0
1646786190000|2022-03-09 00:36:30|22.09|18.45|22.05|18.41|22.09|18.45|22.05|18.41|0
1646786200000|2022-03-09 00:36:40|22.09|18.45|22.12|18.48|22.14|18.5|22.09|18.45|0
1646786210000|2022-03-09 00:36:50|22.14|18.5|22.14|18.5|22.18|18.54|22.14|18.5|0
1646786220000|2022-03-09 00:37:00|22.06|18.42|22.08|18.44|22.08|18.44|22.06|18.42|0
1646786230000|2022-03-09 00:37:10|22.06|18.42|22.06|18.42|22.06|18.42|22.06|18.42|0
1646786240000|2022-03-09 00:37:20|22.09|18.45|22.14|18.5|22.17|18.53|22.09|18.45|0
1646786250000|2022-03-09 00:37:30|22.12|18.48|22.06|18.42|22.12|18.48|22.06|18.42|0
1646786260000|2022-03-09 00:37:40|22.04|18.4|22.02|18.38|22.04|18.4|22.02|18.38|0
1646786270000|2022-03-09 00:37:50|22.01|18.37|22.01|18.37|22.04|18.4|21.98|18.34|0
1646786280000|2022-03-09 00:38:00|21.96|18.32|21.88|18.24|21.96|18.32|21.88|18.24|0
1646786290000|2022-03-09 00:38:10|21.91|18.27|21.91|18.27|21.91|18.27|21.89|18.25|0
1646786300000|2022-03-09 00:38:20|21.88|18.24|21.93|18.29|21.93|18.29|21.88|18.24|0
1646786310000|2022-03-09 00:38:30|21.91|18.27|21.93|18.29|21.93|18.29|21.88|18.24|0
1646786320000|2022-03-09 00:38:40|21.94|18.3|21.91|18.27|21.94|18.3|21.91|18.27|0
1646786330000|2022-03-09 00:38:50|21.96|18.32|21.96|18.32|21.96|18.32|21.96|18.32|0
1646786340000|2022-03-09 00:39:00|21.91|18.27|21.93|18.29|21.94|18.3|21.91|18.27|0
1646786350000|2022-03-09 00:39:10|21.92|18.28|21.93|18.29|21.93|18.29|21.92|18.28|0
1646786360000|2022-03-09 00:39:20|21.91|18.27|21.93|18.29|21.94|18.3|21.91|18.27|0
1646786370000|2022-03-09 00:39:30|21.88|18.24|21.92|18.28|21.92|18.28|21.88|18.24|0
1646786380000|2022-03-09 00:39:40|21.91|18.27|21.98|18.34|21.98|18.34|21.91|18.27|0
1646786390000|2022-03-09 00:39:50|21.97|18.33|21.97|18.33|21.97|18.33|21.96|18.32|0
1646786400000|2022-03-09 00:40:00|21.98|18.34|21.98|18.34|21.98|18.34|21.98|18.34|0
1646786410000|2022-03-09 00:40:10|21.96|18.32|21.94|18.3|21.96|18.32|21.94|18.3|0
1646786420000|2022-03-09 00:40:20|21.97|18.33|22.06|18.42|22.06|18.42|21.96|18.32|0
1646786430000|2022-03-09 00:40:30|22.04|18.4|22.05|18.41|22.05|18.41|22|18.36|0
1646786440000|2022-03-09 00:40:40|22.04|18.4|22.01|18.37|22.04|18.4|22.01|18.37|0
1646786450000|2022-03-09 00:40:50|22.02|18.38|22.06|18.42|22.06|18.42|22.01|18.37|0
1646786460000|2022-03-09 00:41:00|22.07|18.43|22.01|18.37|22.07|18.43|22.01|18.37|0
1646786470000|2022-03-09 00:41:10|21.98|18.34|22|18.36|22.01|18.37|21.96|18.32|0
1646786480000|2022-03-09 00:41:20|21.96|18.32|21.98|18.34|21.98|18.34|21.94|18.3|0
1646786490000|2022-03-09 00:41:30|21.97|18.33|22.01|18.37|22.01|18.37|21.97|18.33|0
1646786500000|2022-03-09 00:41:40|22.02|18.38|21.98|18.34|22.02|18.38|21.98|18.34|0
1646786510000|2022-03-09 00:41:50|21.96|18.32|21.96|18.32|21.96|18.32|21.93|18.29|0
1646786520000|2022-03-09 00:42:00|21.97|18.33|22|18.36|22|18.36|21.97|18.33|0
1646786530000|2022-03-09 00:42:10|21.98|18.34|22.01|18.37|22.01|18.37|21.98|18.34|0
1646786540000|2022-03-09 00:42:20|22.02|18.38|22.01|18.37|22.02|18.38|22.01|18.37|0
1646786550000|2022-03-09 00:42:30|21.98|18.34|22.01|18.37|22.01|18.37|21.98|18.34|0
1646786560000|2022-03-09 00:42:40|22.04|18.4|22|18.36|22.04|18.4|22|18.36|0
1646786570000|2022-03-09 00:42:50|22.01|18.37|22.01|18.37|22.01|18.37|22|18.36|0
1646786580000|2022-03-09 00:43:00|22.02|18.38|22.04|18.4|22.04|18.4|22.02|18.38|0
1646786590000|2022-03-09 00:43:10|22.02|18.38|22.04|18.4|22.04|18.4|22.02|18.38|0
1646786600000|2022-03-09 00:43:20|22.05|18.41|22.04|18.4|22.05|18.41|22.04|18.4|0
1646786610000|2022-03-09 00:43:30|22.01|18.37|22.04|18.4|22.04|18.4|22|18.36|0
1646786620000|2022-03-09 00:43:40|22.02|18.38|22.04|18.4|22.05|18.41|22.02|18.38|0
1646786630000|2022-03-09 00:43:50|22.06|18.42|22.09|18.45|22.09|18.45|22.06|18.42|0
1646786640000|2022-03-09 00:44:00|22.07|18.43|22.09|18.45|22.09|18.45|22.07|18.43|0
1646786650000|2022-03-09 00:44:10|22.07|18.43|22.09|18.45|22.09|18.45|22.07|18.43|0
1646786660000|2022-03-09 00:44:20|22.06|18.42|22.07|18.43|22.09|18.45|22.06|18.42|0
1646786670000|2022-03-09 00:44:30|22.11|18.47|22.14|18.5|22.14|18.5|22.09|18.45|0
1646786680000|2022-03-09 00:44:40|22.15|18.51|22.18|18.54|22.18|18.54|22.15|18.51|0
1646786690000|2022-03-09 00:44:50|22.17|18.53|22.25|18.61|22.25|18.61|22.17|18.53|0
1646786700000|2022-03-09 00:45:00|22.26|18.62|22.27|18.63|22.3|18.66|22.23|18.59|0
1646786710000|2022-03-09 00:45:10|22.31|18.67|22.31|18.67|22.34|18.7|22.31|18.67|0
1646786720000|2022-03-09 00:45:20|22.33|18.69|22.33|18.69|22.35|18.71|22.33|18.69|0
1646786730000|2022-03-09 00:45:30|22.3|18.66|22.26|18.62|22.3|18.66|22.26|18.62|0
1646786740000|2022-03-09 00:45:40|22.28|18.64|22.3|18.66|22.3|18.66|22.28|18.64|0
1646786750000|2022-03-09 00:45:50|22.35|18.71|22.34|18.7|22.35|18.71|22.34|18.7|0
1646786760000|2022-03-09 00:46:00|22.32|18.68|22.34|18.7|22.35|18.71|22.32|18.68|0
1646786770000|2022-03-09 00:46:10|22.35|18.71|22.32|18.68|22.35|18.71|22.32|18.68|0
1646786790000|2022-03-09 00:46:30|22.3|18.66|22.27|18.63|22.3|18.66|22.27|18.63|0
1646786800000|2022-03-09 00:46:40|22.28|18.64|22.25|18.61|22.28|18.64|22.25|18.61|0
1646786810000|2022-03-09 00:46:50|22.27|18.63|22.27|18.63|22.28|18.64|22.27|18.63|0
1646786820000|2022-03-09 00:47:00|22.26|18.62|22.3|18.66|22.3|18.66|22.26|18.62|0
1646786830000|2022-03-09 00:47:10|22.28|18.64|22.23|18.59|22.28|18.64|22.23|18.59|0
1646786840000|2022-03-09 00:47:20|22.26|18.62|22.23|18.59|22.26|18.62|22.23|18.59|0
1646786850000|2022-03-09 00:47:30|22.25|18.61|22.2|18.56|22.25|18.61|22.19|18.55|0
1646786860000|2022-03-09 00:47:40|22.19|18.55|22.17|18.53|22.19|18.55|22.17|18.53|0
1646786870000|2022-03-09 00:47:50|22.18|18.54|22.15|18.51|22.18|18.54|22.15|18.51|0
1646786880000|2022-03-09 00:48:00|22.14|18.5|22.15|18.51|22.17|18.53|22.14|18.5|0
1646786890000|2022-03-09 00:48:10|22.14|18.5|22.09|18.45|22.14|18.5|22.09|18.45|0
1646786900000|2022-03-09 00:48:20|22.07|18.43|22.09|18.45|22.11|18.47|22.07|18.43|0
1646786910000|2022-03-09 00:48:30|22.07|18.43|22.1|18.46|22.1|18.46|22.07|18.43|0
1646786920000|2022-03-09 00:48:40|22.13|18.49|22.22|18.58|22.22|18.58|22.13|18.49|0
1646786930000|2022-03-09 00:48:50|22.24|18.6|22.26|18.62|22.26|18.62|22.24|18.6|0
1646786940000|2022-03-09 00:49:00|22.27|18.63|22.27|18.63|22.3|18.66|22.27|18.63|0
1646786950000|2022-03-09 00:49:10|22.3|18.66|22.27|18.63|22.3|18.66|22.27|18.63|0
1646786960000|2022-03-09 00:49:20|22.28|18.64|22.27|18.63|22.28|18.64|22.27|18.63|0
1646786970000|2022-03-09 00:49:30|22.32|18.68|22.36|18.72|22.36|18.72|22.32|18.68|0
1646786980000|2022-03-09 00:49:40|22.35|18.71|22.31|18.67|22.35|18.71|22.3|18.66|0
1646786990000|2022-03-09 00:49:50|22.3|18.66|22.36|18.72|22.36|18.72|22.3|18.66|0
1646787000000|2022-03-09 00:50:00|22.35|18.71|22.38|18.74|22.38|18.74|22.35|18.71|0
1646787010000|2022-03-09 00:50:10|22.4|18.76|22.51|18.87|22.51|18.87|22.4|18.76|0
1646787020000|2022-03-09 00:50:20|22.48|18.84|22.54|18.9|22.55|18.91|22.48|18.84|0
1646787030000|2022-03-09 00:50:30|22.52|18.88|22.43|18.79|22.52|18.88|22.43|18.79|0
1646787040000|2022-03-09 00:50:40|22.38|18.74|22.32|18.68|22.38|18.74|22.32|18.68|0
1646787050000|2022-03-09 00:50:50|22.31|18.67|22.27|18.63|22.31|18.67|22.27|18.63|0
1646787060000|2022-03-09 00:51:00|22.3|18.66|22.27|18.63|22.3|18.66|22.27|18.63|0
1646787070000|2022-03-09 00:51:10|22.26|18.62|22.24|18.6|22.26|18.62|22.24|18.6|0
1646787080000|2022-03-09 00:51:20|22.26|18.62|22.26|18.62|22.27|18.63|22.26|18.62|0
1646787090000|2022-03-09 00:51:30|22.24|18.6|22.27|18.63|22.27|18.63|22.24|18.6|0
1646787100000|2022-03-09 00:51:40|22.26|18.62|22.27|18.63|22.28|18.64|22.26|18.62|0
1646787110000|2022-03-09 00:51:50|22.24|18.6|22.28|18.64|22.28|18.64|22.24|18.6|0
1646787120000|2022-03-09 00:52:00|22.27|18.63|22.27|18.63|22.3|18.66|22.26|18.62|0
1646787130000|2022-03-09 00:52:10|22.28|18.64|22.27|18.63|22.28|18.64|22.27|18.63|0
1646787140000|2022-03-09 00:52:20|22.3|18.66|22.3|18.66|22.3|18.66|22.3|18.66|0
1646787150000|2022-03-09 00:52:30|22.32|18.68|22.35|18.71|22.35|18.71|22.31|18.67|0
1646787160000|2022-03-09 00:52:40|22.36|18.72|22.4|18.76|22.4|18.76|22.36|18.72|0
1646787170000|2022-03-09 00:52:50|22.38|18.74|22.32|18.68|22.38|18.74|22.3|18.66|0
1646787180000|2022-03-09 00:53:00|22.3|18.66|22.31|18.67|22.32|18.68|22.3|18.66|0
1646787190000|2022-03-09 00:53:10|22.32|18.68|22.32|18.68|22.38|18.74|22.32|18.68|0
1646787200000|2022-03-09 00:53:20|22.31|18.67|22.38|18.74|22.38|18.74|22.28|18.64|0
1646787210000|2022-03-09 00:53:30|22.39|18.75|22.36|18.72|22.39|18.75|22.35|18.71|0
1646787220000|2022-03-09 00:53:40|22.38|18.74|22.46|18.82|22.46|18.82|22.38|18.74|0
1646787230000|2022-03-09 00:53:50|22.43|18.79|22.42|18.78|22.43|18.79|22.4|18.76|0
1646787240000|2022-03-09 00:54:00|22.43|18.79|22.43|18.79|22.43|18.79|22.42|18.78|0
1646787250000|2022-03-09 00:54:10|22.44|18.8|22.44|18.8|22.44|18.8|22.44|18.8|0
1646787260000|2022-03-09 00:54:20|22.46|18.82|22.43|18.79|22.46|18.82|22.43|18.79|0
1646787270000|2022-03-09 00:54:30|22.38|18.74|22.4|18.76|22.4|18.76|22.38|18.74|0
1646787280000|2022-03-09 00:54:40|22.43|18.79|22.44|18.8|22.48|18.84|22.43|18.79|0
1646787290000|2022-03-09 00:54:50|22.43|18.79|22.43|18.79|22.43|18.79|22.42|18.78|0
1646787300000|2022-03-09 00:55:00|22.48|18.84|22.4|18.76|22.48|18.84|22.4|18.76|0
1646787310000|2022-03-09 00:55:10|22.41|18.77|22.46|18.82|22.46|18.82|22.41|18.77|0
1646787320000|2022-03-09 00:55:20|22.43|18.79|22.39|18.75|22.43|18.79|22.38|18.74|0
1646787330000|2022-03-09 00:55:30|22.4|18.76|22.4|18.76|22.41|18.77|22.39|18.75|0
1646787340000|2022-03-09 00:55:40|22.39|18.75|22.38|18.74|22.39|18.75|22.38|18.74|0
1646787350000|2022-03-09 00:55:50|22.39|18.75|22.39|18.75|22.4|18.76|22.39|18.75|0
1646787360000|2022-03-09 00:56:00|22.38|18.74|22.38|18.74|22.38|18.74|22.35|18.71|0
1646787370000|2022-03-09 00:56:10|22.39|18.75|22.4|18.76|22.4|18.76|22.38|18.74|0
1646787380000|2022-03-09 00:56:20|22.39|18.75|22.44|18.8|22.44|18.8|22.39|18.75|0
1646787390000|2022-03-09 00:56:30|22.51|18.87|22.54|18.9|22.56|18.92|22.48|18.84|0
1646787400000|2022-03-09 00:56:40|22.51|18.87|22.51|18.87|22.54|18.9|22.51|18.87|0
1646787410000|2022-03-09 00:56:50|22.46|18.82|22.43|18.79|22.46|18.82|22.4|18.76|0
1646787420000|2022-03-09 00:57:00|22.4|18.76|22.48|18.84|22.48|18.84|22.4|18.76|0
1646787430000|2022-03-09 00:57:10|22.49|18.85|22.43|18.79|22.49|18.85|22.41|18.77|0
1646787440000|2022-03-09 00:57:20|22.41|18.77|22.44|18.8|22.44|18.8|22.41|18.77|0
1646787450000|2022-03-09 00:57:30|22.45|18.81|22.47|18.83|22.48|18.84|22.45|18.81|0
1646787460000|2022-03-09 00:57:40|22.45|18.81|22.43|18.79|22.45|18.81|22.43|18.79|0
1646787470000|2022-03-09 00:57:50|22.41|18.77|22.41|18.77|22.41|18.77|22.41|18.77|0
1646787480000|2022-03-09 00:58:00|22.43|18.79|22.43|18.79|22.45|18.81|22.43|18.79|0
1646787490000|2022-03-09 00:58:10|22.47|18.83|22.53|18.89|22.53|18.89|22.47|18.83|0
1646787500000|2022-03-09 00:58:20|22.52|18.88|22.52|18.88|22.53|18.89|22.52|18.88|0
1646787510000|2022-03-09 00:58:30|22.53|18.89|22.52|18.88|22.53|18.89|22.51|18.87|0
1646787520000|2022-03-09 00:58:40|22.51|18.87|22.53|18.89|22.56|18.92|22.51|18.87|0
1646787530000|2022-03-09 00:58:50|22.55|18.91|22.56|18.92|22.56|18.92|22.53|18.89|0
1646787540000|2022-03-09 00:59:00|22.59|18.95|22.55|18.91|22.59|18.95|22.55|18.91|0
1646787550000|2022-03-09 00:59:10|22.59|18.95|22.61|18.97|22.64|19|22.59|18.95|0
1646787560000|2022-03-09 00:59:20|22.59|18.95|22.59|18.95|22.59|18.95|22.56|18.92|0
1646787570000|2022-03-09 00:59:30|22.6|18.96|22.56|18.92|22.6|18.96|22.53|18.89|0
1646787580000|2022-03-09 00:59:40|22.59|18.95|22.61|18.97|22.61|18.97|22.57|18.93|0
1646787590000|2022-03-09 00:59:50|22.6|18.96|22.59|18.95|22.6|18.96|22.59|18.95|0
1646787600000|2022-03-09 01:00:00|22.75|19.11|22.78|19.14|22.78|19.14|22.64|19|0
1646787610000|2022-03-09 01:00:10|22.94|19.3|22.84|19.2|22.99|19.35|22.84|19.2|0
1646787620000|2022-03-09 01:00:20|22.86|19.22|22.82|19.18|22.9|19.26|22.82|19.18|0
1646787630000|2022-03-09 01:00:30|22.8|19.16|22.83|19.19|22.83|19.19|22.8|19.16|0
1646787640000|2022-03-09 01:00:40|22.82|19.18|22.83|19.19|22.83|19.19|22.78|19.14|0
1646787650000|2022-03-09 01:00:50|22.82|19.18|22.87|19.23|22.88|19.24|22.82|19.18|0
1646787660000|2022-03-09 01:01:00|22.88|19.24|22.95|19.31|22.95|19.31|22.88|19.24|0
1646787670000|2022-03-09 01:01:10|22.98|19.34|22.92|19.28|23.02|19.38|22.92|19.28|0
1646787680000|2022-03-09 01:01:20|22.86|19.22|22.84|19.2|22.86|19.22|22.82|19.18|0
1646787690000|2022-03-09 01:01:30|22.83|19.19|22.76|19.12|22.83|19.19|22.76|19.12|0
1646787700000|2022-03-09 01:01:40|22.75|19.11|22.78|19.14|22.78|19.14|22.73|19.09|0
1646787710000|2022-03-09 01:01:50|22.76|19.12|22.8|19.16|22.8|19.16|22.76|19.12|0
1646787720000|2022-03-09 01:02:00|22.83|19.19|22.78|19.14|22.83|19.19|22.78|19.14|0
1646787730000|2022-03-09 01:02:10|22.79|19.15|22.8|19.16|22.83|19.19|22.79|19.15|0
1646787740000|2022-03-09 01:02:20|22.78|19.14|22.75|19.11|22.78|19.14|22.75|19.11|0
1646787750000|2022-03-09 01:02:30|22.72|19.08|22.51|18.87|22.72|19.08|22.51|18.87|0
1646787760000|2022-03-09 01:02:40|22.48|18.84|22.48|18.84|22.48|18.84|22.45|18.81|0
1646787770000|2022-03-09 01:02:50|22.45|18.81|22.44|18.8|22.47|18.83|22.44|18.8|0
1646787780000|2022-03-09 01:03:00|22.45|18.81|22.41|18.77|22.45|18.81|22.41|18.77|0
1646787790000|2022-03-09 01:03:10|22.43|18.79|22.44|18.8|22.45|18.81|22.43|18.79|0
1646787800000|2022-03-09 01:03:20|22.45|18.81|22.4|18.76|22.45|18.81|22.4|18.76|0
1646787810000|2022-03-09 01:03:30|22.43|18.79|22.44|18.8|22.44|18.8|22.43|18.79|0
1646787820000|2022-03-09 01:03:40|22.43|18.79|22.41|18.77|22.45|18.81|22.41|18.77|0
1646787830000|2022-03-09 01:03:50|22.43|18.79|22.45|18.81|22.45|18.81|22.41|18.77|0
1646787840000|2022-03-09 01:04:00|22.47|18.83|22.4|18.76|22.47|18.83|22.37|18.73|0
1646787850000|2022-03-09 01:04:10|22.43|18.79|22.41|18.77|22.43|18.79|22.41|18.77|0
1646787860000|2022-03-09 01:04:20|22.43|18.79|22.47|18.83|22.47|18.83|22.41|18.77|0
1646787870000|2022-03-09 01:04:30|22.45|18.81|22.48|18.84|22.48|18.84|22.44|18.8|0
1646787880000|2022-03-09 01:04:40|22.44|18.8|22.41|18.77|22.44|18.8|22.41|18.77|0
1646787890000|2022-03-09 01:04:50|22.43|18.79|22.39|18.75|22.44|18.8|22.39|18.75|0
1646787900000|2022-03-09 01:05:00|22.4|18.76|22.29|18.65|22.4|18.76|22.29|18.65|0
1646787910000|2022-03-09 01:05:10|22.27|18.63|22.44|18.8|22.44|18.8|22.27|18.63|0
1646787920000|2022-03-09 01:05:20|22.45|18.81|22.52|18.88|22.53|18.89|22.45|18.81|0
1646787930000|2022-03-09 01:05:30|22.51|18.87|22.48|18.84|22.51|18.87|22.48|18.84|0
1646787940000|2022-03-09 01:05:40|22.45|18.81|22.4|18.76|22.45|18.81|22.4|18.76|0
1646787950000|2022-03-09 01:05:50|22.39|18.75|22.37|18.73|22.39|18.75|22.36|18.72|0
1646787960000|2022-03-09 01:06:00|22.39|18.75|22.35|18.71|22.4|18.76|22.35|18.71|0
1646787970000|2022-03-09 01:06:10|22.47|18.83|22.51|18.87|22.51|18.87|22.45|18.81|0
1646787980000|2022-03-09 01:06:20|22.48|18.84|22.48|18.84|22.51|18.87|22.47|18.83|0
1646787990000|2022-03-09 01:06:30|22.45|18.81|22.48|18.84|22.48|18.84|22.43|18.79|0
1646788000000|2022-03-09 01:06:40|22.47|18.83|22.48|18.84|22.48|18.84|22.47|18.83|0
1646788010000|2022-03-09 01:06:50|22.45|18.81|22.44|18.8|22.45|18.81|22.44|18.8|0
1646788020000|2022-03-09 01:07:00|22.4|18.76|22.37|18.73|22.4|18.76|22.35|18.71|0
1646788030000|2022-03-09 01:07:10|22.33|18.69|22.33|18.69|22.33|18.69|22.33|18.69|0
1646788040000|2022-03-09 01:07:20|22.29|18.65|22.28|18.64|22.29|18.65|22.28|18.64|0
1646788050000|2022-03-09 01:07:30|22.29|18.65|22.37|18.73|22.39|18.75|22.29|18.65|0
1646788060000|2022-03-09 01:07:40|22.4|18.76|22.35|18.71|22.4|18.76|22.35|18.71|0
1646788070000|2022-03-09 01:07:50|22.36|18.72|22.41|18.77|22.43|18.79|22.35|18.71|0
1646788080000|2022-03-09 01:08:00|22.43|18.79|22.48|18.84|22.48|18.84|22.43|18.79|0
1646788090000|2022-03-09 01:08:10|22.49|18.85|22.48|18.84|22.51|18.87|22.48|18.84|0
1646788100000|2022-03-09 01:08:20|22.46|18.82|22.38|18.74|22.46|18.82|22.38|18.74|0
1646788110000|2022-03-09 01:08:30|22.4|18.76|22.37|18.73|22.43|18.79|22.37|18.73|0
1646788120000|2022-03-09 01:08:40|22.36|18.72|22.43|18.79|22.43|18.79|22.36|18.72|0
1646788130000|2022-03-09 01:08:50|22.44|18.8|22.46|18.82|22.48|18.84|22.44|18.8|0
1646788140000|2022-03-09 01:09:00|22.48|18.84|22.49|18.85|22.49|18.85|22.48|18.84|0
1646788150000|2022-03-09 01:09:10|22.53|18.89|22.8|19.16|22.8|19.16|22.51|18.87|0
1646788160000|2022-03-09 01:09:20|22.76|19.12|22.83|19.19|22.83|19.19|22.76|19.12|0
1646788170000|2022-03-09 01:09:30|22.81|19.17|22.85|19.21|22.85|19.21|22.81|19.17|0
1646788180000|2022-03-09 01:09:40|22.84|19.2|22.8|19.16|22.89|19.25|22.8|19.16|0
1646788190000|2022-03-09 01:09:50|22.81|19.17|22.77|19.13|22.81|19.17|22.77|19.13|0
1646788200000|2022-03-09 01:10:00|22.79|19.15|22.92|19.28|22.92|19.28|22.79|19.15|0
1646788210000|2022-03-09 01:10:10|22.91|19.27|22.83|19.19|22.91|19.27|22.83|19.19|0
1646788220000|2022-03-09 01:10:20|22.85|19.21|22.91|19.27|22.91|19.27|22.85|19.21|0
1646788230000|2022-03-09 01:10:30|22.85|19.21|22.85|19.21|22.85|19.21|22.83|19.19|0
1646788240000|2022-03-09 01:10:40|22.84|19.2|22.83|19.19|22.84|19.2|22.83|19.19|0
1646788250000|2022-03-09 01:10:50|22.8|19.16|22.87|19.23|22.88|19.24|22.8|19.16|0
1646788260000|2022-03-09 01:11:00|22.84|19.2|22.85|19.21|22.85|19.21|22.81|19.17|0
1646788270000|2022-03-09 01:11:10|22.84|19.2|22.85|19.21|22.88|19.24|22.84|19.2|0
1646788280000|2022-03-09 01:11:20|22.84|19.2|22.87|19.23|22.87|19.23|22.84|19.2|0
1646788290000|2022-03-09 01:11:30|22.88|19.24|22.99|19.35|22.99|19.35|22.87|19.23|0
1646788300000|2022-03-09 01:11:40|23.04|19.4|22.98|19.34|23.04|19.4|22.92|19.28|0
1646788310000|2022-03-09 01:11:50|22.95|19.31|22.96|19.32|22.96|19.32|22.94|19.3|0
1646788320000|2022-03-09 01:12:00|22.95|19.31|22.94|19.3|22.98|19.34|22.94|19.3|0
1646788330000|2022-03-09 01:12:10|22.92|19.28|22.98|19.34|22.98|19.34|22.91|19.27|0
1646788340000|2022-03-09 01:12:20|22.99|19.35|22.96|19.32|22.99|19.35|22.91|19.27|0
1646788350000|2022-03-09 01:12:30|22.98|19.34|22.89|19.25|22.98|19.34|22.89|19.25|0
1646788360000|2022-03-09 01:12:40|22.91|19.27|22.92|19.28|22.92|19.28|22.89|19.25|0
1646788370000|2022-03-09 01:12:50|22.91|19.27|22.99|19.35|23|19.36|22.91|19.27|0
1646788380000|2022-03-09 01:13:00|22.95|19.31|22.96|19.32|22.96|19.32|22.92|19.28|0
1646788390000|2022-03-09 01:13:10|22.92|19.28|22.93|19.29|22.95|19.31|22.92|19.28|0
1646788400000|2022-03-09 01:13:20|22.92|19.28|22.84|19.2|22.92|19.28|22.84|19.2|0
1646788410000|2022-03-09 01:13:30|22.83|19.19|22.88|19.24|22.89|19.25|22.83|19.19|0
1646788420000|2022-03-09 01:13:40|22.84|19.2|22.81|19.17|22.84|19.2|22.81|19.17|0
1646788430000|2022-03-09 01:13:50|22.84|19.2|22.88|19.24|22.88|19.24|22.84|19.2|0
1646788440000|2022-03-09 01:14:00|22.87|19.23|22.85|19.21|22.87|19.23|22.84|19.2|0
1646788450000|2022-03-09 01:14:10|22.88|19.24|22.8|19.16|22.91|19.27|22.8|19.16|0
1646788460000|2022-03-09 01:14:20|22.84|19.2|22.85|19.21|22.85|19.21|22.84|19.2|0
1646788470000|2022-03-09 01:14:30|22.88|19.24|22.85|19.21|22.88|19.24|22.83|19.19|0
1646788480000|2022-03-09 01:14:40|22.84|19.2|22.84|19.2|22.84|19.2|22.84|19.2|0
1646788490000|2022-03-09 01:14:50|22.8|19.16|22.66|19.02|22.8|19.16|22.66|19.02|0
1646788500000|2022-03-09 01:15:00|22.61|18.97|22.57|18.93|22.62|18.98|22.53|18.89|0
1646788510000|2022-03-09 01:15:10|22.6|18.96|22.58|18.94|22.61|18.97|22.57|18.93|0
1646788520000|2022-03-09 01:15:20|22.57|18.93|22.53|18.89|22.6|18.96|22.5|18.86|0
1646788530000|2022-03-09 01:15:30|22.54|18.9|22.52|18.88|22.54|18.9|22.52|18.88|0
1646788540000|2022-03-09 01:15:40|22.57|18.93|22.6|18.96|22.6|18.96|22.54|18.9|0
1646788550000|2022-03-09 01:15:50|22.57|18.93|22.46|18.82|22.57|18.93|22.46|18.82|0
1646788560000|2022-03-09 01:16:00|22.45|18.81|22.44|18.8|22.45|18.81|22.42|18.78|0
1646788570000|2022-03-09 01:16:10|22.46|18.82|22.49|18.85|22.5|18.86|22.46|18.82|0
1646788580000|2022-03-09 01:16:20|22.48|18.84|22.5|18.86|22.5|18.86|22.48|18.84|0
1646788590000|2022-03-09 01:16:30|22.48|18.84|22.49|18.85|22.5|18.86|22.48|18.84|0
1646788600000|2022-03-09 01:16:40|22.5|18.86|22.5|18.86|22.52|18.88|22.49|18.85|0
1646788610000|2022-03-09 01:16:50|22.48|18.84|22.44|18.8|22.48|18.84|22.42|18.78|0
1646788620000|2022-03-09 01:17:00|22.45|18.81|22.44|18.8|22.45|18.81|22.38|18.74|0
1646788630000|2022-03-09 01:17:10|22.53|18.89|22.49|18.85|22.53|18.89|22.49|18.85|0
1646788640000|2022-03-09 01:17:20|22.46|18.82|22.48|18.84|22.48|18.84|22.46|18.82|0
1646788650000|2022-03-09 01:17:30|22.46|18.82|22.46|18.82|22.49|18.85|22.46|18.82|0
1646788660000|2022-03-09 01:17:40|22.48|18.84|22.46|18.82|22.48|18.84|22.46|18.82|0
1646788670000|2022-03-09 01:17:50|22.41|18.77|22.4|18.76|22.44|18.8|22.4|18.76|0
1646788680000|2022-03-09 01:18:00|22.42|18.78|22.37|18.73|22.42|18.78|22.37|18.73|0
1646788690000|2022-03-09 01:18:10|22.41|18.77|22.4|18.76|22.42|18.78|22.4|18.76|0
1646788700000|2022-03-09 01:18:20|22.44|18.8|22.28|18.64|22.44|18.8|22.28|18.64|0
1646788710000|2022-03-09 01:18:30|22.25|18.61|22.24|18.6|22.26|18.62|22.24|18.6|0
1646788720000|2022-03-09 01:18:40|22.25|18.61|22.26|18.62|22.26|18.62|22.25|18.61|0
1646788730000|2022-03-09 01:18:50|22.29|18.65|22.29|18.65|22.29|18.65|22.28|18.64|0
1646788740000|2022-03-09 01:19:00|22.26|18.62|22.32|18.68|22.32|18.68|22.26|18.62|0
1646788750000|2022-03-09 01:19:10|22.34|18.7|22.41|18.77|22.41|18.77|22.34|18.7|0
1646788760000|2022-03-09 01:19:20|22.42|18.78|22.44|18.8|22.48|18.84|22.42|18.78|0
1646788770000|2022-03-09 01:19:30|22.45|18.81|22.44|18.8|22.45|18.81|22.4|18.76|0
1646788780000|2022-03-09 01:19:40|22.46|18.82|22.41|18.77|22.46|18.82|22.41|18.77|0
1646788790000|2022-03-09 01:19:50|22.44|18.8|22.33|18.69|22.45|18.81|22.33|18.69|0
1646788800000|2022-03-09 01:20:00|22.34|18.7|22.32|18.68|22.37|18.73|22.32|18.68|0
1646788810000|2022-03-09 01:20:10|22.34|18.7|22.37|18.73|22.37|18.73|22.34|18.7|0
1646788820000|2022-03-09 01:20:20|22.4|18.76|22.4|18.76|22.45|18.81|22.4|18.76|0
1646788830000|2022-03-09 01:20:30|22.36|18.72|22.34|18.7|22.36|18.72|22.34|18.7|0
1646788840000|2022-03-09 01:20:40|22.33|18.69|22.3|18.66|22.34|18.7|22.3|18.66|0
1646788850000|2022-03-09 01:20:50|22.32|18.68|22.35|18.71|22.35|18.71|22.32|18.68|0
1646788860000|2022-03-09 01:21:00|22.33|18.69|22.28|18.64|22.33|18.69|22.26|18.62|0
1646788870000|2022-03-09 01:21:10|22.29|18.65|22.26|18.62|22.29|18.65|22.26|18.62|0
1646788880000|2022-03-09 01:21:20|22.24|18.6|22.22|18.58|22.25|18.61|22.18|18.54|0
1646788890000|2022-03-09 01:21:30|22.2|18.56|22.2|18.56|22.21|18.57|22.2|18.56|0
1646788900000|2022-03-09 01:21:40|22.21|18.57|22.2|18.56|22.21|18.57|22.18|18.54|0
1646788910000|2022-03-09 01:21:50|22.13|18.49|22.14|18.5|22.16|18.52|22.13|18.49|0
1646788920000|2022-03-09 01:22:00|22.2|18.56|22.21|18.57|22.21|18.57|22.18|18.54|0
1646788930000|2022-03-09 01:22:10|22.32|18.68|22.04|18.4|22.32|18.68|22.04|18.4|0
1646788940000|2022-03-09 01:22:20|22.05|18.41|22.06|18.42|22.13|18.49|22.05|18.41|0
1646788950000|2022-03-09 01:22:30|22.08|18.44|22.08|18.44|22.14|18.5|22.05|18.41|0
1646788960000|2022-03-09 01:22:40|22.03|18.39|22.01|18.37|22.03|18.39|21.97|18.33|0
1646788970000|2022-03-09 01:22:50|22|18.36|22.03|18.39|22.06|18.42|22|18.36|0
1646788980000|2022-03-09 01:23:00|22.01|18.37|21.95|18.31|22.01|18.37|21.95|18.31|0
1646788990000|2022-03-09 01:23:10|21.97|18.33|22.01|18.37|22.06|18.42|21.97|18.33|0
1646789000000|2022-03-09 01:23:20|22.02|18.38|21.99|18.35|22.02|18.38|21.99|18.35|0
1646789010000|2022-03-09 01:23:30|22.01|18.37|21.95|18.31|22.01|18.37|21.92|18.28|0
1646789020000|2022-03-09 01:23:40|21.96|18.32|21.93|18.29|21.97|18.33|21.92|18.28|0
1646789030000|2022-03-09 01:23:50|21.95|18.31|21.97|18.33|21.98|18.34|21.95|18.31|0
1646789040000|2022-03-09 01:24:00|21.95|18.31|22.05|18.41|22.05|18.41|21.95|18.31|0
1646789050000|2022-03-09 01:24:10|22.08|18.44|22.09|18.45|22.1|18.46|22.08|18.44|0
1646789060000|2022-03-09 01:24:20|22.13|18.49|22.02|18.38|22.13|18.49|22.02|18.38|0
1646789070000|2022-03-09 01:24:30|21.98|18.34|22.04|18.4|22.05|18.41|21.98|18.34|0
1646789080000|2022-03-09 01:24:40|22.05|18.41|22|18.36|22.05|18.41|21.98|18.34|0
1646789090000|2022-03-09 01:24:50|21.98|18.34|22.01|18.37|22.01|18.37|21.97|18.33|0
1646789100000|2022-03-09 01:25:00|21.98|18.34|21.92|18.28|21.98|18.34|21.92|18.28|0
1646789110000|2022-03-09 01:25:10|21.91|18.27|22.06|18.42|22.06|18.42|21.91|18.27|0
1646789120000|2022-03-09 01:25:20|22.08|18.44|22.09|18.45|22.13|18.49|22.08|18.44|0
1646789130000|2022-03-09 01:25:30|22.08|18.44|22.06|18.42|22.08|18.44|22.05|18.41|0
1646789140000|2022-03-09 01:25:40|22.1|18.46|22.06|18.42|22.1|18.46|22.06|18.42|0
1646789150000|2022-03-09 01:25:50|22.09|18.45|22.12|18.48|22.12|18.48|22.09|18.45|0
1646789160000|2022-03-09 01:26:00|22.13|18.49|22.05|18.41|22.13|18.49|22.05|18.41|0
1646789170000|2022-03-09 01:26:10|22.08|18.44|22.05|18.41|22.08|18.44|22.05|18.41|0
1646789180000|2022-03-09 01:26:20|22.08|18.44|22.06|18.42|22.1|18.46|22.06|18.42|0
1646789190000|2022-03-09 01:26:30|22.08|18.44|22.1|18.46|22.12|18.48|22.08|18.44|0
1646789200000|2022-03-09 01:26:40|22.14|18.5|22.12|18.48|22.14|18.5|22.12|18.48|0
1646789210000|2022-03-09 01:26:50|22.13|18.49|22.12|18.48|22.16|18.52|22.12|18.48|0
1646789220000|2022-03-09 01:27:00|22.13|18.49|22.13|18.49|22.16|18.52|22.13|18.49|0
1646789230000|2022-03-09 01:27:10|22.16|18.52|22.22|18.58|22.22|18.58|22.16|18.52|0
1646789240000|2022-03-09 01:27:20|22.21|18.57|22.21|18.57|22.22|18.58|22.21|18.57|0
1646789250000|2022-03-09 01:27:30|22.22|18.58|22.21|18.57|22.22|18.58|22.21|18.57|0
1646789260000|2022-03-09 01:27:40|22.19|18.55|22.1|18.46|22.19|18.55|22.1|18.46|0
1646789270000|2022-03-09 01:27:50|22.13|18.49|22.09|18.45|22.13|18.49|22.09|18.45|0
1646789280000|2022-03-09 01:28:00|22.06|18.42|22.08|18.44|22.09|18.45|22.06|18.42|0
1646789290000|2022-03-09 01:28:10|22.06|18.42|22.12|18.48|22.12|18.48|22.06|18.42|0
1646789300000|2022-03-09 01:28:20|22.1|18.46|22.12|18.48|22.12|18.48|22.1|18.46|0
1646789310000|2022-03-09 01:28:30|22.11|18.47|22.13|18.49|22.13|18.49|22.11|18.47|0
1646789320000|2022-03-09 01:28:40|22.11|18.47|22.1|18.46|22.13|18.49|22.1|18.46|0
1646789330000|2022-03-09 01:28:50|22.09|18.45|22.06|18.42|22.09|18.45|22.06|18.42|0
1646789340000|2022-03-09 01:29:00|22.1|18.46|22.1|18.46|22.13|18.49|22.1|18.46|0
1646789350000|2022-03-09 01:29:10|22.09|18.45|22.11|18.47|22.11|18.47|22.08|18.44|0
1646789360000|2022-03-09 01:29:20|22.19|18.55|22.21|18.57|22.21|18.57|22.18|18.54|0
1646789370000|2022-03-09 01:29:30|22.22|18.58|22.22|18.58|22.22|18.58|22.21|18.57|0
1646789380000|2022-03-09 01:29:40|22.21|18.57|22.13|18.49|22.21|18.57|22.13|18.49|0
1646789390000|2022-03-09 01:29:50|22.15|18.51|22.19|18.55|22.19|18.55|22.15|18.51|0
1646789400000|2022-03-09 01:30:00|22.15|18.51|22.29|18.65|22.29|18.65|22.09|18.45|0
1646789410000|2022-03-09 01:30:10|22.26|18.62|22.26|18.62|22.26|18.62|22.19|18.55|0
1646789420000|2022-03-09 01:30:20|22.31|18.67|22.33|18.69|22.33|18.69|22.29|18.65|0
1646789430000|2022-03-09 01:30:30|22.42|18.78|22.41|18.77|22.42|18.78|22.39|18.75|0
1646789440000|2022-03-09 01:30:40|22.35|18.71|22.42|18.78|22.42|18.78|22.35|18.71|0
1646789450000|2022-03-09 01:30:50|22.37|18.73|22.33|18.69|22.37|18.73|22.33|18.69|0
1646789460000|2022-03-09 01:31:00|22.31|18.67|22.37|18.73|22.37|18.73|22.25|18.61|0
1646789470000|2022-03-09 01:31:10|22.34|18.7|22.42|18.78|22.45|18.81|22.34|18.7|0
1646789480000|2022-03-09 01:31:20|22.53|18.89|22.61|18.97|22.61|18.97|22.53|18.89|0
1646789490000|2022-03-09 01:31:30|22.69|19.05|22.79|19.15|22.88|19.24|22.69|19.05|0
1646789500000|2022-03-09 01:31:40|22.81|19.17|22.9|19.26|22.93|19.29|22.78|19.14|0
1646789510000|2022-03-09 01:31:50|22.93|19.29|23.15|19.51|23.15|19.51|22.92|19.28|0
1646789520000|2022-03-09 01:32:00|23.26|19.62|23.26|19.62|23.3|19.66|23.24|19.6|0
1646789530000|2022-03-09 01:32:10|23.41|19.77|23.53|19.89|23.59|19.95|23.38|19.74|0
1646789540000|2022-03-09 01:32:20|23.95|20.31|23.9|20.26|23.95|20.31|23.87|20.23|0
1646789550000|2022-03-09 01:32:30|23.93|20.29|23.9|20.26|23.93|20.29|23.85|20.21|0
1646789560000|2022-03-09 01:32:40|23.87|20.23|23.98|20.34|23.98|20.34|23.87|20.23|0
1646789570000|2022-03-09 01:32:50|23.97|20.33|23.95|20.31|23.97|20.33|23.94|20.3|0
1646789580000|2022-03-09 01:33:00|23.98|20.34|23.93|20.29|23.98|20.34|23.93|20.29|0
1646789590000|2022-03-09 01:33:10|23.9|20.26|23.85|20.21|23.9|20.26|23.85|20.21|0
1646789600000|2022-03-09 01:33:20|23.78|20.14|23.84|20.2|23.84|20.2|23.78|20.14|0
1646789610000|2022-03-09 01:33:30|23.92|20.28|23.95|20.31|23.95|20.31|23.92|20.28|0
1646789620000|2022-03-09 01:33:40|23.98|20.34|23.99|20.35|24.04|20.4|23.98|20.34|0
1646789630000|2022-03-09 01:33:50|24.14|20.5|23.95|20.31|24.14|20.5|23.95|20.31|0
1646789640000|2022-03-09 01:34:00|23.92|20.28|23.95|20.31|23.98|20.34|23.92|20.28|0
1646789650000|2022-03-09 01:34:10|23.97|20.33|23.9|20.26|23.99|20.35|23.9|20.26|0
1646789660000|2022-03-09 01:34:20|23.87|20.23|24.07|20.43|24.07|20.43|23.87|20.23|0
1646789670000|2022-03-09 01:34:30|24.12|20.48|23.99|20.35|24.12|20.48|23.94|20.3|0
1646789680000|2022-03-09 01:34:40|23.94|20.3|23.84|20.2|23.95|20.31|23.84|20.2|0
1646789690000|2022-03-09 01:34:50|23.87|20.23|23.84|20.2|23.87|20.23|23.81|20.17|0
1646789700000|2022-03-09 01:35:00|23.87|20.23|23.88|20.24|23.95|20.31|23.81|20.17|0
1646789710000|2022-03-09 01:35:10|23.97|20.33|24.07|20.43|24.15|20.51|23.97|20.33|0
1646789720000|2022-03-09 01:35:20|24.04|20.4|24.05|20.41|24.12|20.48|24.04|20.4|0
1646789730000|2022-03-09 01:35:30|24.08|20.44|24.07|20.43|24.08|20.44|24.05|20.41|0
1646789740000|2022-03-09 01:35:40|24.04|20.4|23.9|20.26|24.04|20.4|23.9|20.26|0
1646789750000|2022-03-09 01:35:50|23.92|20.28|23.92|20.28|23.97|20.33|23.9|20.26|0
1646789760000|2022-03-09 01:36:00|23.99|20.35|24.15|20.51|24.15|20.51|23.99|20.35|0
1646789770000|2022-03-09 01:36:10|24.12|20.48|24.08|20.44|24.14|20.5|24.08|20.44|0
1646789780000|2022-03-09 01:36:20|24.11|20.47|24.08|20.44|24.12|20.48|24.08|20.44|0
1646789790000|2022-03-09 01:36:30|24.14|20.5|24.11|20.47|24.14|20.5|24.09|20.45|0
1646789800000|2022-03-09 01:36:40|24.09|20.45|24.07|20.43|24.09|20.45|24.04|20.4|0
1646789810000|2022-03-09 01:36:50|24.05|20.41|24.02|20.38|24.05|20.41|24.02|20.38|0
1646789820000|2022-03-09 01:37:00|24.04|20.4|24.12|20.48|24.15|20.51|24.04|20.4|0
1646789830000|2022-03-09 01:37:10|24.11|20.47|23.98|20.34|24.11|20.47|23.98|20.34|0
1646789840000|2022-03-09 01:37:20|23.97|20.33|23.97|20.33|23.98|20.34|23.95|20.31|0
1646789850000|2022-03-09 01:37:30|23.98|20.34|23.9|20.26|23.98|20.34|23.87|20.23|0
1646789860000|2022-03-09 01:37:40|23.95|20.31|23.88|20.24|23.95|20.31|23.87|20.23|0
1646789870000|2022-03-09 01:37:50|23.87|20.23|23.91|20.27|23.94|20.3|23.81|20.17|0
1646789880000|2022-03-09 01:38:00|23.97|20.33|23.95|20.31|23.97|20.33|23.95|20.31|0
1646789890000|2022-03-09 01:38:10|23.92|20.28|23.92|20.28|23.94|20.3|23.92|20.28|0
1646789900000|2022-03-09 01:38:20|23.94|20.3|23.94|20.3|23.99|20.35|23.94|20.3|0
1646789910000|2022-03-09 01:38:30|23.9|20.26|23.92|20.28|23.92|20.28|23.88|20.24|0
1646789920000|2022-03-09 01:38:40|23.9|20.26|23.87|20.23|23.9|20.26|23.84|20.2|0
1646789930000|2022-03-09 01:38:50|23.81|20.17|23.76|20.12|23.81|20.17|23.76|20.12|0
1646789940000|2022-03-09 01:39:00|23.74|20.1|23.74|20.1|23.75|20.11|23.7|20.06|0
1646789950000|2022-03-09 01:39:10|23.81|20.17|23.87|20.23|23.9|20.26|23.81|20.17|0
1646789960000|2022-03-09 01:39:20|23.84|20.2|23.9|20.26|23.9|20.26|23.84|20.2|0
1646789970000|2022-03-09 01:39:30|23.91|20.27|23.15|19.51|23.91|20.27|23.1|19.46|0
1646789980000|2022-03-09 01:39:40|23.12|19.48|23.12|19.48|23.12|19.48|23.09|19.45|0
1646789990000|2022-03-09 01:39:50|23.09|19.45|23.12|19.48|23.12|19.48|23.09|19.45|0
1646790000000|2022-03-09 01:40:00|23.13|19.49|23.06|19.42|23.13|19.49|23.06|19.42|0
1646790010000|2022-03-09 01:40:10|23.09|19.45|23.01|19.37|23.09|19.45|23.01|19.37|0
1646790020000|2022-03-09 01:40:20|23.02|19.38|23.08|19.44|23.08|19.44|23.02|19.38|0
1646790030000|2022-03-09 01:40:30|23.04|19.4|23.02|19.38|23.08|19.44|23.02|19.38|0
1646790040000|2022-03-09 01:40:40|22.99|19.35|22.95|19.31|22.99|19.35|22.95|19.31|0
1646790050000|2022-03-09 01:40:50|22.91|19.27|22.87|19.23|22.91|19.27|22.87|19.23|0
1646790060000|2022-03-09 01:41:00|22.88|19.24|22.93|19.29|22.93|19.29|22.87|19.23|0
1646790070000|2022-03-09 01:41:10|22.91|19.27|22.95|19.31|22.95|19.31|22.83|19.19|0
1646790080000|2022-03-09 01:41:20|23.01|19.37|23.09|19.45|23.12|19.48|23.01|19.37|0
1646790090000|2022-03-09 01:41:30|23.13|19.49|23.16|19.52|23.17|19.53|23.13|19.49|0
1646790100000|2022-03-09 01:41:40|23.17|19.53|23.15|19.51|23.21|19.57|23.12|19.48|0
1646790110000|2022-03-09 01:41:50|23.12|19.48|23.13|19.49|23.13|19.49|23.12|19.48|0
1646790120000|2022-03-09 01:42:00|23.15|19.51|23.13|19.49|23.15|19.51|23.13|19.49|0
1646790130000|2022-03-09 01:42:10|23.2|19.56|23.2|19.56|23.21|19.57|23.2|19.56|0
1646790140000|2022-03-09 01:42:20|23.17|19.53|23.2|19.56|23.2|19.56|23.16|19.52|0
1646790150000|2022-03-09 01:42:30|23.19|19.55|23.3|19.66|23.3|19.66|23.19|19.55|0
1646790160000|2022-03-09 01:42:40|23.32|19.68|23.17|19.53|23.34|19.7|23.17|19.53|0
1646790170000|2022-03-09 01:42:50|23.19|19.55|23.1|19.46|23.19|19.55|23.1|19.46|0
1646790180000|2022-03-09 01:43:00|23.04|19.4|23.04|19.4|23.1|19.46|23.04|19.4|0
1646790190000|2022-03-09 01:43:10|23.05|19.41|23.02|19.38|23.05|19.41|23.02|19.38|0
1646790200000|2022-03-09 01:43:20|23.09|19.45|23.1|19.46|23.1|19.46|23.09|19.45|0
1646790210000|2022-03-09 01:43:30|23.09|19.45|23.06|19.42|23.09|19.45|23.03|19.39|0
1646790220000|2022-03-09 01:43:40|23.03|19.39|23.3|19.66|23.3|19.66|23.03|19.39|0
1646790230000|2022-03-09 01:43:50|23.34|19.7|23.32|19.68|23.34|19.7|23.26|19.62|0
1646790240000|2022-03-09 01:44:00|23.31|19.67|23.35|19.71|23.35|19.71|23.31|19.67|0
1646790250000|2022-03-09 01:44:10|23.42|19.78|23.42|19.78|23.45|19.81|23.42|19.78|0
1646790260000|2022-03-09 01:44:20|23.44|19.8|23.49|19.85|23.49|19.85|23.42|19.78|0
1646790270000|2022-03-09 01:44:30|23.48|19.84|23.42|19.78|23.51|19.87|23.42|19.78|0
1646790280000|2022-03-09 01:44:40|23.48|19.84|23.48|19.84|23.48|19.84|23.45|19.81|0
1646790290000|2022-03-09 01:44:50|23.45|19.81|23.32|19.68|23.45|19.81|23.32|19.68|0
1646790300000|2022-03-09 01:45:00|23.28|19.64|23.48|19.84|23.49|19.85|23.27|19.63|0
1646790310000|2022-03-09 01:45:10|23.37|19.73|23.39|19.75|23.39|19.75|23.25|19.61|0
1646790320000|2022-03-09 01:45:20|23.42|19.78|23.51|19.87|23.51|19.87|23.42|19.78|0
1646790330000|2022-03-09 01:45:30|23.53|19.89|23.51|19.87|23.53|19.89|23.48|19.84|0
1646790340000|2022-03-09 01:45:40|23.53|19.89|23.55|19.91|23.55|19.91|23.51|19.87|0
1646790350000|2022-03-09 01:45:50|23.56|19.92|23.52|19.88|23.56|19.92|23.5|19.86|0
1646790360000|2022-03-09 01:46:00|23.56|19.92|23.48|19.84|23.56|19.92|23.48|19.84|0
1646790370000|2022-03-09 01:46:10|23.53|19.89|23.35|19.71|23.56|19.92|23.35|19.71|0
1646790380000|2022-03-09 01:46:20|23.38|19.74|23.31|19.67|23.38|19.74|23.3|19.66|0
1646790390000|2022-03-09 01:46:30|23.38|19.74|23.35|19.71|23.38|19.74|23.32|19.68|0
1646790400000|2022-03-09 01:46:40|23.32|19.68|23.37|19.73|23.39|19.75|23.3|19.66|0
1646790410000|2022-03-09 01:46:50|23.39|19.75|23.41|19.77|23.41|19.77|23.34|19.7|0
1646790420000|2022-03-09 01:47:00|23.39|19.75|23.34|19.7|23.39|19.75|23.34|19.7|0
1646790430000|2022-03-09 01:47:10|23.37|19.73|23.34|19.7|23.37|19.73|23.32|19.68|0
1646790440000|2022-03-09 01:47:20|23.37|19.73|23.31|19.67|23.37|19.73|23.31|19.67|0
1646790450000|2022-03-09 01:47:30|23.39|19.75|23.34|19.7|23.39|19.75|23.34|19.7|0
1646790460000|2022-03-09 01:47:40|23.39|19.75|23.38|19.74|23.45|19.81|23.38|19.74|0
1646790470000|2022-03-09 01:47:50|23.34|19.7|23.31|19.67|23.37|19.73|23.31|19.67|0
1646790480000|2022-03-09 01:48:00|23.39|19.75|23.37|19.73|23.41|19.77|23.37|19.73|0
1646790490000|2022-03-09 01:48:10|23.31|19.67|23.31|19.67|23.34|19.7|23.31|19.67|0
1646790500000|2022-03-09 01:48:20|23.32|19.68|23.38|19.74|23.39|19.75|23.32|19.68|0
1646790510000|2022-03-09 01:48:30|23.36|19.72|23.34|19.7|23.36|19.72|23.34|19.7|0
1646790520000|2022-03-09 01:48:40|23.36|19.72|23.34|19.7|23.36|19.72|23.34|19.7|0
1646790530000|2022-03-09 01:48:50|23.39|19.75|23.41|19.77|23.45|19.81|23.39|19.75|0
1646790540000|2022-03-09 01:49:00|23.36|19.72|23.36|19.72|23.36|19.72|23.28|19.64|0
1646790550000|2022-03-09 01:49:10|23.41|19.77|23.39|19.75|23.42|19.78|23.39|19.75|0
1646790560000|2022-03-09 01:49:20|23.32|19.68|23.28|19.64|23.34|19.7|23.28|19.64|0
1646790570000|2022-03-09 01:49:30|23.34|19.7|23.36|19.72|23.39|19.75|23.34|19.7|0
1646790580000|2022-03-09 01:49:40|23.45|19.81|23.42|19.78|23.45|19.81|23.42|19.78|0
1646790590000|2022-03-09 01:49:50|23.41|19.77|23.32|19.68|23.41|19.77|23.32|19.68|0
1646790600000|2022-03-09 01:50:00|23.31|19.67|23.36|19.72|23.36|19.72|23.31|19.67|0
1646790610000|2022-03-09 01:50:10|23.35|19.71|23.45|19.81|23.45|19.81|23.35|19.71|0
1646790620000|2022-03-09 01:50:20|23.41|19.77|23.29|19.65|23.41|19.77|23.29|19.65|0
1646790630000|2022-03-09 01:50:30|23.31|19.67|23.17|19.53|23.31|19.67|23.17|19.53|0
1646790640000|2022-03-09 01:50:40|23.14|19.5|23.13|19.49|23.2|19.56|23.13|19.49|0
1646790650000|2022-03-09 01:50:50|23.12|19.48|23.12|19.48|23.12|19.48|23.12|19.48|0
1646790660000|2022-03-09 01:51:00|23.16|19.52|23.25|19.61|23.25|19.61|23.16|19.52|0
1646790670000|2022-03-09 01:51:10|23.27|19.63|23.2|19.56|23.28|19.64|23.2|19.56|0
1646790680000|2022-03-09 01:51:20|23.23|19.59|23.13|19.49|23.23|19.59|23.13|19.49|0
1646790690000|2022-03-09 01:51:30|23.14|19.5|23.12|19.48|23.14|19.5|23.1|19.46|0
1646790700000|2022-03-09 01:51:40|23.14|19.5|23.12|19.48|23.2|19.56|23.1|19.46|0
1646790710000|2022-03-09 01:51:50|23.1|19.46|23.1|19.46|23.1|19.46|23.1|19.46|0
1646790720000|2022-03-09 01:52:00|23.07|19.43|23.09|19.45|23.09|19.45|23.05|19.41|0
1646790730000|2022-03-09 01:52:10|23.12|19.48|23.13|19.49|23.13|19.49|23.12|19.48|0
1646790740000|2022-03-09 01:52:20|23.12|19.48|23.13|19.49|23.13|19.49|23.12|19.48|0
1646790750000|2022-03-09 01:52:30|23.14|19.5|22.98|19.34|23.14|19.5|22.98|19.34|0
1646790760000|2022-03-09 01:52:40|22.99|19.35|23.01|19.37|23.02|19.38|22.99|19.35|0
1646790770000|2022-03-09 01:52:50|22.99|19.35|22.98|19.34|23.02|19.38|22.98|19.34|0
1646790780000|2022-03-09 01:53:00|22.95|19.31|23|19.36|23|19.36|22.95|19.31|0
1646790790000|2022-03-09 01:53:10|22.71|19.07|22.46|18.82|22.71|19.07|22.46|18.82|0
1646790800000|2022-03-09 01:53:20|22.48|18.84|22.52|18.88|22.53|18.89|22.46|18.82|0
1646790810000|2022-03-09 01:53:30|22.45|18.81|22.49|18.85|22.49|18.85|22.45|18.81|0
1646790820000|2022-03-09 01:53:40|22.52|18.88|22.44|18.8|22.52|18.88|22.42|18.78|0
1646790830000|2022-03-09 01:53:50|22.46|18.82|22.45|18.81|22.46|18.82|22.41|18.77|0
1646790840000|2022-03-09 01:54:00|22.49|18.85|22.54|18.9|22.56|18.92|22.49|18.85|0
1646790850000|2022-03-09 01:54:10|22.57|18.93|22.57|18.93|22.65|19.01|22.57|18.93|0
1646790860000|2022-03-09 01:54:20|22.46|18.82|22.46|18.82|22.47|18.83|22.46|18.82|0
1646790870000|2022-03-09 01:54:30|22.42|18.78|22.52|18.88|22.61|18.97|22.42|18.78|0
1646790880000|2022-03-09 01:54:40|22.49|18.85|22.57|18.93|22.57|18.93|22.49|18.85|0
1646790890000|2022-03-09 01:54:50|22.54|18.9|22.57|18.93|22.57|18.93|22.54|18.9|0
1646790900000|2022-03-09 01:55:00|22.54|18.9|22.56|18.92|22.57|18.93|22.53|18.89|0
1646790910000|2022-03-09 01:55:10|22.52|18.88|22.54|18.9|22.57|18.93|22.52|18.88|0
1646790920000|2022-03-09 01:55:20|22.6|18.96|22.6|18.96|22.61|18.97|22.6|18.96|0
1646790930000|2022-03-09 01:55:30|22.62|18.98|22.58|18.94|22.65|19.01|22.58|18.94|0
1646790940000|2022-03-09 01:55:40|22.6|18.96|22.57|18.93|22.6|18.96|22.57|18.93|0
1646790950000|2022-03-09 01:55:50|22.65|19.01|22.62|18.98|22.65|19.01|22.62|18.98|0
1646790960000|2022-03-09 01:56:00|22.65|19.01|22.62|18.98|22.65|19.01|22.62|18.98|0
1646790970000|2022-03-09 01:56:10|22.6|18.96|22.64|19|22.64|19|22.6|18.96|0
1646790980000|2022-03-09 01:56:20|22.68|19.04|22.7|19.06|22.73|19.09|22.68|19.04|0
1646790990000|2022-03-09 01:56:30|22.69|19.05|22.68|19.04|22.69|19.05|22.66|19.02|0
1646791000000|2022-03-09 01:56:40|22.69|19.05|22.57|18.93|22.69|19.05|22.57|18.93|0
1646791010000|2022-03-09 01:56:50|22.55|18.91|22.72|19.08|22.72|19.08|22.55|18.91|0
1646791020000|2022-03-09 01:57:00|22.81|19.17|22.7|19.06|22.81|19.17|22.7|19.06|0
1646791030000|2022-03-09 01:57:10|22.65|19.01|22.76|19.12|22.76|19.12|22.65|19.01|0
1646791040000|2022-03-09 01:57:20|22.68|19.04|22.61|18.97|22.68|19.04|22.6|18.96|0
1646791050000|2022-03-09 01:57:30|22.65|19.01|22.62|18.98|22.65|19.01|22.61|18.97|0
1646791060000|2022-03-09 01:57:40|22.65|19.01|22.58|18.94|22.66|19.02|22.58|18.94|0
1646791070000|2022-03-09 01:57:50|22.51|18.87|22.54|18.9|22.54|18.9|22.51|18.87|0
1646791080000|2022-03-09 01:58:00|22.51|18.87|22.55|18.91|22.55|18.91|22.51|18.87|0
1646791090000|2022-03-09 01:58:10|22.57|18.93|22.6|18.96|22.62|18.98|22.57|18.93|0
1646791100000|2022-03-09 01:58:20|22.61|18.97|22.62|18.98|22.64|19|22.61|18.97|0
1646791110000|2022-03-09 01:58:30|22.61|18.97|22.57|18.93|22.62|18.98|22.57|18.93|0
1646791120000|2022-03-09 01:58:40|22.51|18.87|22.46|18.82|22.51|18.87|22.46|18.82|0
1646791130000|2022-03-09 01:58:50|22.47|18.83|22.51|18.87|22.54|18.9|22.47|18.83|0
1646791140000|2022-03-09 01:59:00|22.53|18.89|22.49|18.85|22.53|18.89|22.45|18.81|0
1646791150000|2022-03-09 01:59:10|22.53|18.89|22.49|18.85|22.53|18.89|22.49|18.85|0
1646791160000|2022-03-09 01:59:20|22.46|18.82|22.51|18.87|22.51|18.87|22.45|18.81|0
1646791170000|2022-03-09 01:59:30|22.54|18.9|22.57|18.93|22.57|18.93|22.54|18.9|0
1646791180000|2022-03-09 01:59:40|22.55|18.91|22.55|18.91|22.57|18.93|22.55|18.91|0
1646791190000|2022-03-09 01:59:50|22.54|18.9|22.49|18.85|22.54|18.9|22.49|18.85|0
1646791200000|2022-03-09 02:00:00|22.46|18.82|22.49|18.85|22.5|18.86|22.46|18.82|0
1646791210000|2022-03-09 02:00:10|22.54|18.9|22.55|18.91|22.57|18.93|22.54|18.9|0
1646791220000|2022-03-09 02:00:20|22.57|18.93|22.73|19.09|22.76|19.12|22.57|18.93|0
1646791230000|2022-03-09 02:00:30|22.76|19.12|22.72|19.08|22.76|19.12|22.72|19.08|0
1646791240000|2022-03-09 02:00:40|22.76|19.12|22.76|19.12|22.78|19.14|22.76|19.12|0
1646791250000|2022-03-09 02:00:50|22.8|19.16|22.87|19.23|22.89|19.25|22.8|19.16|0
1646791260000|2022-03-09 02:01:00|22.88|19.24|23.03|19.39|23.03|19.39|22.88|19.24|0
1646791270000|2022-03-09 02:01:10|23|19.36|23|19.36|23|19.36|22.99|19.35|0
1646791280000|2022-03-09 02:01:20|23.07|19.43|23.14|19.5|23.21|19.57|23.07|19.43|0
1646791290000|2022-03-09 02:01:30|23.13|19.49|23.07|19.43|23.13|19.49|23.07|19.43|0
1646791300000|2022-03-09 02:01:40|23.06|19.42|23.07|19.43|23.07|19.43|23.04|19.4|0
1646791310000|2022-03-09 02:01:50|23.11|19.47|23.14|19.5|23.17|19.53|23.11|19.47|0
1646791320000|2022-03-09 02:02:00|23.13|19.49|23.11|19.47|23.13|19.49|23.11|19.47|0
1646791330000|2022-03-09 02:02:10|23.14|19.5|23.14|19.5|23.17|19.53|23.14|19.5|0
1646791340000|2022-03-09 02:02:20|23.13|19.49|23.13|19.49|23.14|19.5|23.13|19.49|0
1646791350000|2022-03-09 02:02:30|23.1|19.46|23.14|19.5|23.14|19.5|23.1|19.46|0
1646791360000|2022-03-09 02:02:40|23.08|19.44|23.06|19.42|23.08|19.44|23.04|19.4|0
1646791370000|2022-03-09 02:02:50|23.07|19.43|23.04|19.4|23.08|19.44|23.04|19.4|0
1646791380000|2022-03-09 02:03:00|23.06|19.42|23.03|19.39|23.06|19.42|23.03|19.39|0
1646791390000|2022-03-09 02:03:10|23|19.36|23.03|19.39|23.03|19.39|23|19.36|0
1646791400000|2022-03-09 02:03:20|23.04|19.4|23.02|19.38|23.08|19.44|23.02|19.38|0
1646791410000|2022-03-09 02:03:30|23.03|19.39|23.06|19.42|23.06|19.42|23.03|19.39|0
1646791420000|2022-03-09 02:03:40|23.03|19.39|23|19.36|23.03|19.39|22.97|19.33|0
1646791430000|2022-03-09 02:03:50|22.99|19.35|22.89|19.25|22.99|19.35|22.89|19.25|0
1646791440000|2022-03-09 02:04:00|22.87|19.23|22.87|19.23|22.92|19.28|22.87|19.23|0
1646791450000|2022-03-09 02:04:10|22.91|19.27|22.89|19.25|22.91|19.27|22.88|19.24|0
1646791460000|2022-03-09 02:04:20|22.88|19.24|22.74|19.1|22.88|19.24|22.74|19.1|0
1646791470000|2022-03-09 02:04:30|22.69|19.05|22.57|18.93|22.69|19.05|22.57|18.93|0
1646791480000|2022-03-09 02:04:40|22.53|18.89|22.57|18.93|22.59|18.95|22.53|18.89|0
1646791490000|2022-03-09 02:04:50|22.62|18.98|22.65|19.01|22.66|19.02|22.62|18.98|0
1646791500000|2022-03-09 02:05:00|22.63|18.99|22.65|19.01|22.65|19.01|22.62|18.98|0
1646791510000|2022-03-09 02:05:10|22.7|19.06|22.67|19.03|22.73|19.09|22.66|19.02|0
1646791520000|2022-03-09 02:05:20|22.76|19.12|22.76|19.12|22.77|19.13|22.76|19.12|0
1646791530000|2022-03-09 02:05:30|22.73|19.09|22.73|19.09|22.76|19.12|22.7|19.06|0
1646791540000|2022-03-09 02:05:40|22.74|19.1|22.74|19.1|22.74|19.1|22.71|19.07|0
1646791550000|2022-03-09 02:05:50|22.76|19.12|22.77|19.13|22.78|19.14|22.76|19.12|0
1646791560000|2022-03-09 02:06:00|22.76|19.12|22.76|19.12|22.76|19.12|22.74|19.1|0
1646791570000|2022-03-09 02:06:10|22.71|19.07|22.67|19.03|22.71|19.07|22.67|19.03|0
1646791580000|2022-03-09 02:06:20|22.69|19.05|22.58|18.94|22.7|19.06|22.58|18.94|0
1646791590000|2022-03-09 02:06:30|22.57|18.93|22.53|18.89|22.57|18.93|22.53|18.89|0
1646791600000|2022-03-09 02:06:40|22.51|18.87|22.59|18.95|22.59|18.95|22.51|18.87|0
1646791610000|2022-03-09 02:06:50|22.58|18.94|22.55|18.91|22.58|18.94|22.55|18.91|0
1646791620000|2022-03-09 02:07:00|22.54|18.9|22.54|18.9|22.54|18.9|22.51|18.87|0
1646791630000|2022-03-09 02:07:10|22.51|18.87|22.57|18.93|22.57|18.93|22.51|18.87|0
1646791640000|2022-03-09 02:07:20|22.53|18.89|22.59|18.95|22.59|18.95|22.53|18.89|0
1646791650000|2022-03-09 02:07:30|22.62|18.98|22.59|18.95|22.62|18.98|22.59|18.95|0
1646791660000|2022-03-09 02:07:40|22.55|18.91|22.62|18.98|22.62|18.98|22.55|18.91|0
1646791670000|2022-03-09 02:07:50|22.65|19.01|22.67|19.03|22.7|19.06|22.65|19.01|0
1646791680000|2022-03-09 02:08:00|22.7|19.06|22.65|19.01|22.7|19.06|22.65|19.01|0
1646791690000|2022-03-09 02:08:10|22.59|18.95|22.62|18.98|22.62|18.98|22.59|18.95|0
1646791700000|2022-03-09 02:08:20|22.65|19.01|22.65|19.01|22.65|19.01|22.62|18.98|0
1646791710000|2022-03-09 02:08:30|22.67|19.03|22.62|18.98|22.67|19.03|22.62|18.98|0
1646791720000|2022-03-09 02:08:40|22.63|18.99|22.66|19.02|22.66|19.02|22.62|18.98|0
1646791730000|2022-03-09 02:08:50|22.63|18.99|22.62|18.98|22.63|18.99|22.62|18.98|0
1646791740000|2022-03-09 02:09:00|22.65|19.01|22.73|19.09|22.73|19.09|22.62|18.98|0
1646791750000|2022-03-09 02:09:10|22.77|19.13|22.73|19.09|22.77|19.13|22.73|19.09|0
1646791760000|2022-03-09 02:09:20|22.74|19.1|22.78|19.14|22.81|19.17|22.74|19.1|0
1646791770000|2022-03-09 02:09:30|22.8|19.16|22.77|19.13|22.81|19.17|22.77|19.13|0
1646791780000|2022-03-09 02:09:40|22.74|19.1|22.75|19.11|22.75|19.11|22.74|19.1|0
1646791790000|2022-03-09 02:09:50|22.74|19.1|22.73|19.09|22.75|19.11|22.73|19.09|0
1646791800000|2022-03-09 02:10:00|22.75|19.11|22.78|19.14|22.78|19.14|22.73|19.09|0
1646791810000|2022-03-09 02:10:10|22.81|19.17|22.81|19.17|22.82|19.18|22.79|19.15|0
1646791820000|2022-03-09 02:10:20|22.84|19.2|22.82|19.18|22.85|19.21|22.82|19.18|0
1646791830000|2022-03-09 02:10:30|22.81|19.17|22.84|19.2|22.84|19.2|22.81|19.17|0
1646791840000|2022-03-09 02:10:40|22.86|19.22|22.92|19.28|22.92|19.28|22.86|19.22|0
1646791850000|2022-03-09 02:10:50|22.9|19.26|22.93|19.29|22.93|19.29|22.9|19.26|0
1646791860000|2022-03-09 02:11:00|22.95|19.31|22.89|19.25|22.95|19.31|22.89|19.25|0
1646791870000|2022-03-09 02:11:10|22.92|19.28|22.88|19.24|22.92|19.28|22.86|19.22|0
1646791880000|2022-03-09 02:11:20|22.86|19.22|22.89|19.25|22.89|19.25|22.86|19.22|0
1646791890000|2022-03-09 02:11:30|22.92|19.28|22.93|19.29|22.95|19.31|22.92|19.28|0
1646791900000|2022-03-09 02:11:40|22.86|19.22|22.92|19.28|22.92|19.28|22.86|19.22|0
1646791910000|2022-03-09 02:11:50|22.89|19.25|22.88|19.24|22.89|19.25|22.88|19.24|0
1646791920000|2022-03-09 02:12:00|22.86|19.22|22.89|19.25|22.89|19.25|22.86|19.22|0
1646791930000|2022-03-09 02:12:10|22.92|19.28|22.94|19.3|22.94|19.3|22.92|19.28|0
1646791940000|2022-03-09 02:12:20|22.9|19.26|22.92|19.28|22.92|19.28|22.86|19.22|0
1646791950000|2022-03-09 02:12:30|22.88|19.24|22.84|19.2|22.88|19.24|22.84|19.2|0
1646791960000|2022-03-09 02:12:40|22.86|19.22|22.88|19.24|22.9|19.26|22.86|19.22|0
1646791970000|2022-03-09 02:12:50|22.86|19.22|22.85|19.21|22.86|19.22|22.84|19.2|0
1646791980000|2022-03-09 02:13:00|22.84|19.2|22.85|19.21|22.85|19.21|22.82|19.18|0
1646791990000|2022-03-09 02:13:10|22.86|19.22|22.86|19.22|22.89|19.25|22.86|19.22|0
1646792000000|2022-03-09 02:13:20|22.88|19.24|22.86|19.22|22.9|19.26|22.86|19.22|0
1646792010000|2022-03-09 02:13:30|22.88|19.24|22.89|19.25|22.9|19.26|22.88|19.24|0
1646792020000|2022-03-09 02:13:40|22.92|19.28|22.96|19.32|22.96|19.32|22.92|19.28|0
1646792030000|2022-03-09 02:13:50|22.89|19.25|22.9|19.26|22.9|19.26|22.89|19.25|0
1646792040000|2022-03-09 02:14:00|22.86|19.22|22.78|19.14|22.86|19.22|22.77|19.13|0
1646792050000|2022-03-09 02:14:10|22.77|19.13|22.82|19.18|22.82|19.18|22.77|19.13|0
1646792060000|2022-03-09 02:14:20|22.81|19.17|22.78|19.14|22.81|19.17|22.78|19.14|0
1646792070000|2022-03-09 02:14:30|22.81|19.17|22.81|19.17|22.85|19.21|22.81|19.17|0
1646792080000|2022-03-09 02:14:40|22.79|19.15|22.89|19.25|22.89|19.25|22.79|19.15|0
1646792090000|2022-03-09 02:14:50|22.86|19.22|22.88|19.24|22.89|19.25|22.86|19.22|0
1646792100000|2022-03-09 02:15:00|22.86|19.22|22.82|19.18|22.86|19.22|22.81|19.17|0
1646792110000|2022-03-09 02:15:10|22.81|19.17|22.85|19.21|22.86|19.22|22.81|19.17|0
1646792120000|2022-03-09 02:15:20|22.83|19.19|22.79|19.15|22.83|19.19|22.79|19.15|0
1646792130000|2022-03-09 02:15:30|22.78|19.14|22.71|19.07|22.81|19.17|22.71|19.07|0
1646792140000|2022-03-09 02:15:40|22.7|19.06|22.56|18.92|22.7|19.06|22.56|18.92|0
1646792150000|2022-03-09 02:15:50|22.54|18.9|22.56|18.92|22.56|18.92|22.51|18.87|0
1646792160000|2022-03-09 02:16:00|22.54|18.9|22.54|18.9|22.54|18.9|22.54|18.9|0
1646792170000|2022-03-09 02:16:10|22.56|18.92|22.55|18.91|22.56|18.92|22.54|18.9|0
1646792180000|2022-03-09 02:16:20|22.52|18.88|22.54|18.9|22.54|18.9|22.51|18.87|0
1646792190000|2022-03-09 02:16:30|22.48|18.84|22.58|18.94|22.58|18.94|22.48|18.84|0
1646792200000|2022-03-09 02:16:40|22.56|18.92|22.54|18.9|22.59|18.95|22.54|18.9|0
1646792210000|2022-03-09 02:16:50|22.55|18.91|22.55|18.91|22.55|18.91|22.55|18.91|0
1646792220000|2022-03-09 02:17:00|22.56|18.92|22.56|18.92|22.56|18.92|22.54|18.9|0
1646792230000|2022-03-09 02:17:10|22.54|18.9|22.55|18.91|22.55|18.91|22.54|18.9|0
1646792240000|2022-03-09 02:17:20|22.54|18.9|22.51|18.87|22.54|18.9|22.51|18.87|0
1646792250000|2022-03-09 02:17:30|22.5|18.86|22.58|18.94|22.58|18.94|22.48|18.84|0
1646792260000|2022-03-09 02:17:40|22.54|18.9|22.54|18.9|22.55|18.91|22.54|18.9|0
1646792270000|2022-03-09 02:17:50|22.52|18.88|22.54|18.9|22.54|18.9|22.52|18.88|0
1646792280000|2022-03-09 02:18:00|22.51|18.87|22.54|18.9|22.54|18.9|22.51|18.87|0
1646792290000|2022-03-09 02:18:10|22.51|18.87|22.48|18.84|22.51|18.87|22.46|18.82|0
1646792300000|2022-03-09 02:18:20|22.47|18.83|22.51|18.87|22.52|18.88|22.47|18.83|0
1646792310000|2022-03-09 02:18:30|22.52|18.88|22.52|18.88|22.54|18.9|22.5|18.86|0
1646792320000|2022-03-09 02:18:40|22.54|18.9|22.6|18.96|22.62|18.98|22.54|18.9|0
1646792330000|2022-03-09 02:18:50|22.62|18.98|22.62|18.98|22.62|18.98|22.62|18.98|0
1646792340000|2022-03-09 02:19:00|22.6|18.96|22.62|18.98|22.62|18.98|22.58|18.94|0
1646792350000|2022-03-09 02:19:10|22.59|18.95|22.62|18.98|22.62|18.98|22.59|18.95|0
1646792360000|2022-03-09 02:19:20|22.6|18.96|22.67|19.03|22.68|19.04|22.6|18.96|0
1646792370000|2022-03-09 02:19:30|22.64|19|22.64|19|22.66|19.02|22.64|19|0
1646792380000|2022-03-09 02:19:40|22.6|18.96|22.59|18.95|22.6|18.96|22.59|18.95|0
1646792390000|2022-03-09 02:19:50|22.56|18.92|22.72|19.08|22.73|19.09|22.56|18.92|0
1646792400000|2022-03-09 02:20:00|22.74|19.1|22.83|19.19|22.83|19.19|22.74|19.1|0
1646792410000|2022-03-09 02:20:10|22.81|19.17|22.78|19.14|22.81|19.17|22.78|19.14|0
1646792420000|2022-03-09 02:20:20|22.82|19.18|22.79|19.15|22.82|19.18|22.78|19.14|0
1646792430000|2022-03-09 02:20:30|22.71|19.07|22.75|19.11|22.75|19.11|22.71|19.07|0
1646792440000|2022-03-09 02:20:40|22.78|19.14|22.78|19.14|22.81|19.17|22.76|19.12|0
1646792450000|2022-03-09 02:20:50|22.76|19.12|22.76|19.12|22.79|19.15|22.76|19.12|0
1646792460000|2022-03-09 02:21:00|22.79|19.15|22.83|19.19|22.83|19.19|22.79|19.15|0
1646792470000|2022-03-09 02:21:10|22.81|19.17|22.81|19.17|22.83|19.19|22.81|19.17|0
1646792480000|2022-03-09 02:21:20|22.83|19.19|22.92|19.28|22.92|19.28|22.83|19.19|0
1646792490000|2022-03-09 02:21:30|22.89|19.25|22.92|19.28|22.92|19.28|22.89|19.25|0
1646792500000|2022-03-09 02:21:40|22.89|19.25|22.94|19.3|22.94|19.3|22.89|19.25|0
1646792510000|2022-03-09 02:21:50|22.92|19.28|22.92|19.28|22.92|19.28|22.89|19.25|0
1646792520000|2022-03-09 02:22:00|22.83|19.19|22.82|19.18|22.83|19.19|22.82|19.18|0
1646792530000|2022-03-09 02:22:10|22.81|19.17|22.85|19.21|22.89|19.25|22.81|19.17|0
1646792540000|2022-03-09 02:22:20|22.81|19.17|22.81|19.17|22.81|19.17|22.81|19.17|0
1646792550000|2022-03-09 02:22:30|22.78|19.14|22.81|19.17|22.81|19.17|22.78|19.14|0
1646792560000|2022-03-09 02:22:40|22.86|19.22|22.9|19.26|22.9|19.26|22.86|19.22|0
1646792570000|2022-03-09 02:22:50|22.89|19.25|22.85|19.21|22.89|19.25|22.85|19.21|0
1646792580000|2022-03-09 02:23:00|22.81|19.17|22.86|19.22|22.86|19.22|22.79|19.15|0
1646792590000|2022-03-09 02:23:10|22.82|19.18|22.83|19.19|22.87|19.23|22.82|19.18|0
1646792600000|2022-03-09 02:23:20|22.86|19.22|22.83|19.19|22.87|19.23|22.83|19.19|0
1646792610000|2022-03-09 02:23:30|22.79|19.15|22.79|19.15|22.81|19.17|22.79|19.15|0
1646792620000|2022-03-09 02:23:40|22.81|19.17|22.72|19.08|22.81|19.17|22.72|19.08|0
1646792630000|2022-03-09 02:23:50|22.7|19.06|22.59|18.95|22.7|19.06|22.55|18.91|0
1646792640000|2022-03-09 02:24:00|22.6|18.96|22.59|18.95|22.6|18.96|22.56|18.92|0
1646792650000|2022-03-09 02:24:10|22.56|18.92|22.59|18.95|22.59|18.95|22.56|18.92|0
1646792660000|2022-03-09 02:24:20|22.56|18.92|22.56|18.92|22.59|18.95|22.56|18.92|0
1646792670000|2022-03-09 02:24:30|22.59|18.95|22.66|19.02|22.66|19.02|22.59|18.95|0
1646792680000|2022-03-09 02:24:40|22.6|18.96|22.53|18.89|22.6|18.96|22.53|18.89|0
1646792690000|2022-03-09 02:24:50|22.51|18.87|22.53|18.89|22.53|18.89|22.51|18.87|0
1646792700000|2022-03-09 02:25:00|22.55|18.91|22.51|18.87|22.55|18.91|22.51|18.87|0
1646792710000|2022-03-09 02:25:10|22.52|18.88|22.55|18.91|22.55|18.91|22.52|18.88|0
1646792720000|2022-03-09 02:25:20|22.6|18.96|22.53|18.89|22.6|18.96|22.53|18.89|0
1646792730000|2022-03-09 02:25:30|22.57|18.93|22.62|18.98|22.62|18.98|22.57|18.93|0
1646792740000|2022-03-09 02:25:40|22.56|18.92|22.62|18.98|22.62|18.98|22.56|18.92|0
1646792750000|2022-03-09 02:25:50|22.57|18.93|22.59|18.95|22.59|18.95|22.57|18.93|0
1646792760000|2022-03-09 02:26:00|22.57|18.93|22.59|18.95|22.59|18.95|22.51|18.87|0
1646792770000|2022-03-09 02:26:10|22.6|18.96|22.63|18.99|22.67|19.03|22.6|18.96|0
1646792780000|2022-03-09 02:26:20|22.59|18.95|22.6|18.96|22.6|18.96|22.59|18.95|0
1646792790000|2022-03-09 02:26:30|22.59|18.95|22.59|18.95|22.61|18.97|22.56|18.92|0
1646792800000|2022-03-09 02:26:40|22.6|18.96|22.59|18.95|22.6|18.96|22.56|18.92|0
1646792810000|2022-03-09 02:26:50|22.6|18.96|22.63|18.99|22.63|18.99|22.59|18.95|0
1646792820000|2022-03-09 02:27:00|22.59|18.95|22.65|19.01|22.65|19.01|22.59|18.95|0
1646792830000|2022-03-09 02:27:10|22.64|19|22.65|19.01|22.65|19.01|22.64|19|0
1646792840000|2022-03-09 02:27:20|22.64|19|22.79|19.15|22.79|19.15|22.64|19|0
1646792850000|2022-03-09 02:27:30|22.75|19.11|22.83|19.19|22.83|19.19|22.75|19.11|0
1646792860000|2022-03-09 02:27:40|22.8|19.16|22.75|19.11|22.8|19.16|22.75|19.11|0
1646792870000|2022-03-09 02:27:50|22.76|19.12|22.82|19.18|22.82|19.18|22.76|19.12|0
1646792880000|2022-03-09 02:28:00|22.83|19.19|22.78|19.14|22.83|19.19|22.78|19.14|0
1646792890000|2022-03-09 02:28:10|22.72|19.08|22.75|19.11|22.75|19.11|22.72|19.08|0
1646792900000|2022-03-09 02:28:20|22.72|19.08|22.71|19.07|22.72|19.08|22.71|19.07|0
1646792910000|2022-03-09 02:28:30|22.68|19.04|22.67|19.03|22.71|19.07|22.67|19.03|0
1646792920000|2022-03-09 02:28:40|22.63|18.99|22.57|18.93|22.63|18.99|22.56|18.92|0
1646792930000|2022-03-09 02:28:50|22.61|18.97|22.64|19|22.64|19|22.61|18.97|0
1646792940000|2022-03-09 02:29:00|22.61|18.97|22.7|19.06|22.7|19.06|22.6|18.96|0
1646792950000|2022-03-09 02:29:10|22.68|19.04|22.64|19|22.68|19.04|22.64|19|0
1646792960000|2022-03-09 02:29:20|22.67|19.03|22.67|19.03|22.67|19.03|22.61|18.97|0
1646792970000|2022-03-09 02:29:30|22.7|19.06|22.7|19.06|22.7|19.06|22.7|19.06|0
1646792980000|2022-03-09 02:29:40|22.68|19.04|22.8|19.16|22.8|19.16|22.68|19.04|0
1646792990000|2022-03-09 02:29:50|22.89|19.25|22.99|19.35|22.99|19.35|22.83|19.19|0
1646793000000|2022-03-09 02:30:00|22.97|19.33|22.93|19.29|22.97|19.33|22.93|19.29|0
1646793010000|2022-03-09 02:30:10|22.91|19.27|22.91|19.27|22.91|19.27|22.84|19.2|0
1646793020000|2022-03-09 02:30:20|22.89|19.25|22.91|19.27|22.91|19.27|22.87|19.23|0
1646793030000|2022-03-09 02:30:30|22.87|19.23|22.86|19.22|22.87|19.23|22.83|19.19|0
1646793040000|2022-03-09 02:30:40|22.79|19.15|22.79|19.15|22.83|19.19|22.79|19.15|0
1646793050000|2022-03-09 02:30:50|22.78|19.14|22.71|19.07|22.78|19.14|22.71|19.07|0
1646793060000|2022-03-09 02:31:00|22.69|19.05|22.65|19.01|22.72|19.08|22.64|19|0
1646793070000|2022-03-09 02:31:10|22.61|18.97|22.6|18.96|22.61|18.97|22.59|18.95|0
1646793080000|2022-03-09 02:31:20|22.61|18.97|22.63|18.99|22.63|18.99|22.59|18.95|0
1646793090000|2022-03-09 02:31:30|22.61|18.97|22.53|18.89|22.61|18.97|22.53|18.89|0
1646793100000|2022-03-09 02:31:40|22.51|18.87|22.46|18.82|22.51|18.87|22.43|18.79|0
1646793110000|2022-03-09 02:31:50|22.48|18.84|22.45|18.81|22.48|18.84|22.45|18.81|0
1646793120000|2022-03-09 02:32:00|22.44|18.8|22.59|18.95|22.59|18.95|22.44|18.8|0
1646793130000|2022-03-09 02:32:10|22.52|18.88|22.49|18.85|22.53|18.89|22.49|18.85|0
1646793140000|2022-03-09 02:32:20|22.48|18.84|22.45|18.81|22.48|18.84|22.45|18.81|0
1646793150000|2022-03-09 02:32:30|22.46|18.82|22.55|18.91|22.55|18.91|22.46|18.82|0
1646793160000|2022-03-09 02:32:40|22.52|18.88|22.55|18.91|22.55|18.91|22.51|18.87|0
1646793170000|2022-03-09 02:32:50|22.53|18.89|22.52|18.88|22.55|18.91|22.52|18.88|0
1646793180000|2022-03-09 02:33:00|22.53|18.89|22.38|18.74|22.55|18.91|22.38|18.74|0
1646793190000|2022-03-09 02:33:10|22.41|18.77|22.42|18.78|22.42|18.78|22.41|18.77|0
1646793200000|2022-03-09 02:33:20|22.4|18.76|22.4|18.76|22.41|18.77|22.4|18.76|0
1646793210000|2022-03-09 02:33:30|22.42|18.78|22.45|18.81|22.45|18.81|22.38|18.74|0
1646793220000|2022-03-09 02:33:40|22.44|18.8|22.53|18.89|22.53|18.89|22.44|18.8|0
1646793230000|2022-03-09 02:33:50|22.56|18.92|22.53|18.89|22.56|18.92|22.52|18.88|0
1646793240000|2022-03-09 02:34:00|22.56|18.92|22.52|18.88|22.56|18.92|22.52|18.88|0
1646793250000|2022-03-09 02:34:10|22.46|18.82|22.52|18.88|22.52|18.88|22.46|18.82|0
1646793260000|2022-03-09 02:34:20|22.53|18.89|22.48|18.84|22.53|18.89|22.48|18.84|0
1646793270000|2022-03-09 02:34:30|22.49|18.85|22.49|18.85|22.49|18.85|22.49|18.85|0
1646793280000|2022-03-09 02:34:40|22.5|18.86|22.56|18.92|22.59|18.95|22.5|18.86|0
1646793290000|2022-03-09 02:34:50|22.59|18.95|22.59|18.95|22.61|18.97|22.59|18.95|0
1646793300000|2022-03-09 02:35:00|22.65|19.01|22.69|19.05|22.69|19.05|22.65|19.01|0
1646793310000|2022-03-09 02:35:10|22.71|19.07|22.68|19.04|22.75|19.11|22.65|19.01|0
1646793320000|2022-03-09 02:35:20|22.69|19.05|22.69|19.05|22.69|19.05|22.69|19.05|0
1646793330000|2022-03-09 02:35:30|22.67|19.03|22.6|18.96|22.67|19.03|22.59|18.95|0
1646793340000|2022-03-09 02:35:40|22.61|18.97|22.64|19|22.65|19.01|22.61|18.97|0
1646793350000|2022-03-09 02:35:50|22.61|18.97|22.61|18.97|22.61|18.97|22.61|18.97|0
1646793370000|2022-03-09 02:36:10|22.64|19|22.68|19.04|22.68|19.04|22.64|19|0
1646793380000|2022-03-09 02:36:20|22.67|19.03|22.68|19.04|22.68|19.04|22.64|19|0
1646793390000|2022-03-09 02:36:30|22.69|19.05|22.67|19.03|22.69|19.05|22.65|19.01|0
1646793400000|2022-03-09 02:36:40|22.68|19.04|22.67|19.03|22.69|19.05|22.64|19|0
1646793410000|2022-03-09 02:36:50|22.65|19.01|22.52|18.88|22.65|19.01|22.52|18.88|0
1646793420000|2022-03-09 02:37:00|22.48|18.84|22.56|18.92|22.56|18.92|22.48|18.84|0
1646793430000|2022-03-09 02:37:10|22.54|18.9|22.64|19|22.64|19|22.53|18.89|0
1646793440000|2022-03-09 02:37:20|22.57|18.93|22.64|19|22.64|19|22.57|18.93|0
1646793450000|2022-03-09 02:37:30|22.6|18.96|22.6|18.96|22.61|18.97|22.58|18.94|0
1646793460000|2022-03-09 02:37:40|22.58|18.94|22.6|18.96|22.6|18.96|22.58|18.94|0
1646793470000|2022-03-09 02:37:50|22.58|18.94|22.61|18.97|22.61|18.97|22.58|18.94|0
1646793480000|2022-03-09 02:38:00|22.58|18.94|22.52|18.88|22.58|18.94|22.5|18.86|0
1646793490000|2022-03-09 02:38:10|22.45|18.81|22.48|18.84|22.48|18.84|22.42|18.78|0
1646793500000|2022-03-09 02:38:20|22.52|18.88|22.48|18.84|22.52|18.88|22.48|18.84|0
1646793510000|2022-03-09 02:38:30|22.45|18.81|22.45|18.81|22.48|18.84|22.45|18.81|0
1646793520000|2022-03-09 02:38:40|22.44|18.8|22.53|18.89|22.53|18.89|22.42|18.78|0
1646793530000|2022-03-09 02:38:50|22.52|18.88|22.53|18.89|22.53|18.89|22.52|18.88|0
1646793540000|2022-03-09 02:39:00|22.54|18.9|22.54|18.9|22.54|18.9|22.53|18.89|0
1646793550000|2022-03-09 02:39:10|22.52|18.88|22.5|18.86|22.53|18.89|22.5|18.86|0
1646793560000|2022-03-09 02:39:20|22.42|18.78|22.4|18.76|22.42|18.78|22.4|18.76|0
1646793570000|2022-03-09 02:39:30|22.37|18.73|22.02|18.38|22.37|18.73|21.9|18.26|0
1646793580000|2022-03-09 02:39:40|22|18.36|22.05|18.41|22.05|18.41|22|18.36|0
1646793590000|2022-03-09 02:39:50|22.02|18.38|21.84|18.2|22.02|18.38|21.84|18.2|0
1646793600000|2022-03-09 02:40:00|21.85|18.21|22.05|18.41|22.05|18.41|21.85|18.21|0
1646793610000|2022-03-09 02:40:10|22.02|18.38|22.1|18.46|22.1|18.46|22.02|18.38|0
1646793620000|2022-03-09 02:40:20|22.06|18.42|22.05|18.41|22.14|18.5|22.05|18.41|0
1646793630000|2022-03-09 02:40:30|22.04|18.4|22.14|18.5|22.14|18.5|22.04|18.4|0
1646793640000|2022-03-09 02:40:40|22.12|18.48|22.13|18.49|22.13|18.49|22.12|18.48|0
1646793650000|2022-03-09 02:40:50|22.1|18.46|22.1|18.46|22.1|18.46|22.1|18.46|0
1646793660000|2022-03-09 02:41:00|22|18.36|22.12|18.48|22.12|18.48|22|18.36|0
1646793670000|2022-03-09 02:41:10|22.1|18.46|22.1|18.46|22.1|18.46|22.1|18.46|0
1646793680000|2022-03-09 02:41:20|22.08|18.44|22.05|18.41|22.08|18.44|22.02|18.38|0
1646793690000|2022-03-09 02:41:30|22.09|18.45|22.02|18.38|22.09|18.45|22.02|18.38|0
1646793700000|2022-03-09 02:41:40|22.05|18.41|21.97|18.33|22.05|18.41|21.97|18.33|0
1646793710000|2022-03-09 02:41:50|22|18.36|22|18.36|22|18.36|21.92|18.28|0
1646793720000|2022-03-09 02:42:00|22.05|18.41|22.05|18.41|22.05|18.41|21.97|18.33|0
1646793730000|2022-03-09 02:42:10|22|18.36|22.04|18.4|22.04|18.4|22|18.36|0
1646793740000|2022-03-09 02:42:20|22.02|18.38|22.02|18.38|22.05|18.41|22|18.36|0
1646793750000|2022-03-09 02:42:30|22.01|18.37|22.01|18.37|22.05|18.41|22.01|18.37|0
1646793760000|2022-03-09 02:42:40|22.02|18.38|21.94|18.3|22.02|18.38|21.94|18.3|0
1646793770000|2022-03-09 02:42:50|21.92|18.28|22.01|18.37|22.02|18.38|21.92|18.28|0
1646793780000|2022-03-09 02:43:00|22|18.36|22|18.36|22.02|18.38|22|18.36|0
1646793790000|2022-03-09 02:43:10|22.01|18.37|21.88|18.24|22.01|18.37|21.84|18.2|0
1646793800000|2022-03-09 02:43:20|21.83|18.19|21.93|18.29|21.93|18.29|21.83|18.19|0
1646793810000|2022-03-09 02:43:30|21.94|18.3|21.9|18.26|21.94|18.3|21.9|18.26|0
1646793820000|2022-03-09 02:43:40|21.92|18.28|21.89|18.25|21.92|18.28|21.89|18.25|0
1646793830000|2022-03-09 02:43:50|21.92|18.28|21.93|18.29|21.94|18.3|21.92|18.28|0
1646793840000|2022-03-09 02:44:00|21.92|18.28|21.89|18.25|21.92|18.28|21.89|18.25|0
1646793850000|2022-03-09 02:44:10|21.86|18.22|21.8|18.16|21.86|18.22|21.8|18.16|0
1646793860000|2022-03-09 02:44:20|21.79|18.15|21.72|18.08|21.8|18.16|21.72|18.08|0
1646793870000|2022-03-09 02:44:30|21.71|18.07|21.81|18.17|21.81|18.17|21.71|18.07|0
1646793880000|2022-03-09 02:44:40|21.79|18.15|21.85|18.21|21.85|18.21|21.79|18.15|0
1646793890000|2022-03-09 02:44:50|21.81|18.17|21.81|18.17|21.81|18.17|21.81|18.17|0
1646793900000|2022-03-09 02:45:00|21.79|18.15|21.79|18.15|21.79|18.15|21.76|18.12|0
1646793910000|2022-03-09 02:45:10|21.8|18.16|21.8|18.16|21.8|18.16|21.77|18.13|0
1646793920000|2022-03-09 02:45:20|21.81|18.17|21.8|18.16|21.81|18.17|21.79|18.15|0
1646793930000|2022-03-09 02:45:30|21.79|18.15|21.84|18.2|21.84|18.2|21.79|18.15|0
1646793940000|2022-03-09 02:45:40|21.86|18.22|21.88|18.24|21.88|18.24|21.84|18.2|0
1646793950000|2022-03-09 02:45:50|21.86|18.22|21.94|18.3|21.94|18.3|21.86|18.22|0
1646793960000|2022-03-09 02:46:00|21.92|18.28|21.92|18.28|21.92|18.28|21.89|18.25|0
1646793970000|2022-03-09 02:46:10|21.94|18.3|21.93|18.29|21.94|18.3|21.92|18.28|0
1646793980000|2022-03-09 02:46:20|21.92|18.28|21.94|18.3|21.94|18.3|21.92|18.28|0
1646794000000|2022-03-09 02:46:40|21.92|18.28|21.92|18.28|21.92|18.28|21.92|18.28|0
1646794010000|2022-03-09 02:46:50|21.86|18.22|21.86|18.22|21.89|18.25|21.86|18.22|0
1646794020000|2022-03-09 02:47:00|21.92|18.28|21.9|18.26|21.92|18.28|21.89|18.25|0
1646794030000|2022-03-09 02:47:10|21.92|18.28|21.92|18.28|21.92|18.28|21.92|18.28|0
1646794040000|2022-03-09 02:47:20|21.89|18.25|21.92|18.28|21.92|18.28|21.86|18.22|0
1646794050000|2022-03-09 02:47:30|21.89|18.25|21.84|18.2|21.89|18.25|21.84|18.2|0
1646794060000|2022-03-09 02:47:40|21.8|18.16|21.86|18.22|21.88|18.24|21.8|18.16|0
1646794070000|2022-03-09 02:47:50|21.88|18.24|21.94|18.3|21.94|18.3|21.88|18.24|0
1646794080000|2022-03-09 02:48:00|21.93|18.29|21.94|18.3|21.94|18.3|21.92|18.28|0
1646794090000|2022-03-09 02:48:10|21.92|18.28|21.94|18.3|21.94|18.3|21.92|18.28|0
1646794100000|2022-03-09 02:48:20|22.05|18.41|22.05|18.41|22.05|18.41|22.05|18.41|0
1646794110000|2022-03-09 02:48:30|22.02|18.38|21.98|18.34|22.05|18.41|21.98|18.34|0
1646794120000|2022-03-09 02:48:40|22.02|18.38|22.05|18.41|22.05|18.41|22.02|18.38|0
1646794130000|2022-03-09 02:48:50|22.02|18.38|22.03|18.39|22.03|18.39|22.02|18.38|0
1646794140000|2022-03-09 02:49:00|21.97|18.33|21.94|18.3|21.97|18.33|21.92|18.28|0
1646794150000|2022-03-09 02:49:10|21.98|18.34|21.95|18.31|21.98|18.34|21.93|18.29|0
1646794160000|2022-03-09 02:49:20|21.97|18.33|21.89|18.25|21.97|18.33|21.88|18.24|0
1646794170000|2022-03-09 02:49:30|21.88|18.24|21.85|18.21|21.88|18.24|21.81|18.17|0
1646794180000|2022-03-09 02:49:40|21.9|18.26|21.76|18.12|21.9|18.26|21.76|18.12|0
1646794190000|2022-03-09 02:49:50|21.71|18.07|21.72|18.08|21.74|18.1|21.71|18.07|0
1646794200000|2022-03-09 02:50:00|21.71|18.07|21.74|18.1|21.74|18.1|21.71|18.07|0
1646794210000|2022-03-09 02:50:10|21.73|18.09|21.68|18.04|21.73|18.09|21.68|18.04|0
1646794220000|2022-03-09 02:50:20|21.65|18.01|21.6|17.96|21.65|18.01|21.58|17.94|0
1646794230000|2022-03-09 02:50:30|21.55|17.91|21.5|17.86|21.56|17.92|21.5|17.86|0
1646794240000|2022-03-09 02:50:40|21.47|17.83|21.4|17.76|21.47|17.83|21.4|17.76|0
1646794250000|2022-03-09 02:50:50|21.47|17.83|21.42|17.78|21.47|17.83|21.42|17.78|0
1646794260000|2022-03-09 02:51:00|21.43|17.79|21.36|17.72|21.43|17.79|21.34|17.7|0
1646794270000|2022-03-09 02:51:10|21.32|17.68|21.37|17.73|21.37|17.73|21.32|17.68|0
1646794280000|2022-03-09 02:51:20|21.24|17.6|21.43|17.79|21.43|17.79|21.24|17.6|0
1646794290000|2022-03-09 02:51:30|21.45|17.81|21.46|17.82|21.52|17.88|21.45|17.81|0
1646794300000|2022-03-09 02:51:40|21.45|17.81|21.5|17.86|21.5|17.86|21.45|17.81|0
1646794310000|2022-03-09 02:51:50|21.39|17.75|21.34|17.7|21.39|17.75|21.32|17.68|0
1646794320000|2022-03-09 02:52:00|21.28|17.64|21.32|17.68|21.32|17.68|21.28|17.64|0
1646794330000|2022-03-09 02:52:10|21.34|17.7|21.29|17.65|21.34|17.7|21.29|17.65|0
1646794340000|2022-03-09 02:52:20|21.3|17.66|21.34|17.7|21.34|17.7|21.3|17.66|0
1646794350000|2022-03-09 02:52:30|21.3|17.66|21.36|17.72|21.36|17.72|21.29|17.65|0
1646794360000|2022-03-09 02:52:40|21.34|17.7|21.36|17.72|21.36|17.72|21.34|17.7|0
1646794370000|2022-03-09 02:52:50|21.32|17.68|21.34|17.7|21.34|17.7|21.29|17.65|0
1646794380000|2022-03-09 02:53:00|21.32|17.68|21.29|17.65|21.34|17.7|21.28|17.64|0
1646794390000|2022-03-09 02:53:10|21.33|17.69|21.33|17.69|21.34|17.7|21.29|17.65|0
1646794400000|2022-03-09 02:53:20|21.3|17.66|21.29|17.65|21.32|17.68|21.27|17.63|0
1646794410000|2022-03-09 02:53:30|21.24|17.6|21.3|17.66|21.3|17.66|21.24|17.6|0
1646794420000|2022-03-09 02:53:40|21.34|17.7|21.27|17.63|21.34|17.7|21.27|17.63|0
1646794430000|2022-03-09 02:53:50|21.29|17.65|21.28|17.64|21.29|17.65|21.25|17.61|0
1646794440000|2022-03-09 02:54:00|21.27|17.63|21.23|17.59|21.27|17.63|21.23|17.59|0
1646794450000|2022-03-09 02:54:10|21.16|17.52|21.23|17.59|21.23|17.59|21.15|17.51|0
1646794460000|2022-03-09 02:54:20|21.21|17.57|21.29|17.65|21.32|17.68|21.21|17.57|0
1646794470000|2022-03-09 02:54:30|21.24|17.6|21.15|17.51|21.27|17.63|21.14|17.5|0
1646794480000|2022-03-09 02:54:40|21.19|17.55|21.24|17.6|21.24|17.6|21.19|17.55|0
1646794490000|2022-03-09 02:54:50|21.28|17.64|21.27|17.63|21.29|17.65|21.27|17.63|0
1646794500000|2022-03-09 02:55:00|21.29|17.65|21.27|17.63|21.29|17.65|21.25|17.61|0
1646794510000|2022-03-09 02:55:10|21.29|17.65|21.34|17.7|21.34|17.7|21.29|17.65|0
1646794520000|2022-03-09 02:55:20|21.37|17.73|21.38|17.74|21.38|17.74|21.37|17.73|0
1646794530000|2022-03-09 02:55:30|21.39|17.75|21.41|17.77|21.41|17.77|21.39|17.75|0
1646794540000|2022-03-09 02:55:40|21.39|17.75|21.42|17.78|21.42|17.78|21.39|17.75|0
1646794550000|2022-03-09 02:55:50|21.37|17.73|21.41|17.77|21.41|17.77|21.37|17.73|0
1646794560000|2022-03-09 02:56:00|21.42|17.78|21.41|17.77|21.42|17.78|21.41|17.77|0
1646794570000|2022-03-09 02:56:10|21.45|17.81|21.47|17.83|21.47|17.83|21.42|17.78|0
1646794580000|2022-03-09 02:56:20|21.42|17.78|21.45|17.81|21.45|17.81|21.42|17.78|0
1646794590000|2022-03-09 02:56:30|21.47|17.83|21.55|17.91|21.55|17.91|21.47|17.83|0
1646794600000|2022-03-09 02:56:40|21.57|17.93|21.57|17.93|21.59|17.95|21.56|17.92|0
1646794610000|2022-03-09 02:56:50|21.6|17.96|21.57|17.93|21.6|17.96|21.56|17.92|0
1646794620000|2022-03-09 02:57:00|21.56|17.92|21.57|17.93|21.61|17.97|21.55|17.91|0
1646794640000|2022-03-09 02:57:20|21.59|17.95|21.57|17.93|21.59|17.95|21.57|17.93|0
1646794650000|2022-03-09 02:57:30|21.55|17.91|21.6|17.96|21.6|17.96|21.55|17.91|0
1646794670000|2022-03-09 02:57:50|21.61|17.97|21.61|17.97|21.63|17.99|21.6|17.96|0
1646794680000|2022-03-09 02:58:00|21.6|17.96|21.6|17.96|21.6|17.96|21.57|17.93|0
1646794690000|2022-03-09 02:58:10|21.57|17.93|21.57|17.93|21.57|17.93|21.57|17.93|0
1646794700000|2022-03-09 02:58:20|21.6|17.96|21.6|17.96|21.63|17.99|21.6|17.96|0
1646794710000|2022-03-09 02:58:30|21.59|17.95|21.57|17.93|21.59|17.95|21.57|17.93|0
1646794720000|2022-03-09 02:58:40|21.59|17.95|21.51|17.87|21.59|17.95|21.5|17.86|0
1646794730000|2022-03-09 02:58:50|21.52|17.88|21.52|17.88|21.52|17.88|21.5|17.86|0
1646794740000|2022-03-09 02:59:00|21.48|17.84|21.39|17.75|21.48|17.84|21.38|17.74|0
1646794750000|2022-03-09 02:59:10|21.41|17.77|21.44|17.8|21.44|17.8|21.38|17.74|0
1646794760000|2022-03-09 02:59:20|21.43|17.79|21.5|17.86|21.5|17.86|21.43|17.79|0
1646794770000|2022-03-09 02:59:30|21.51|17.87|21.51|17.87|21.53|17.89|21.51|17.87|0
1646794780000|2022-03-09 02:59:40|21.5|17.86|21.55|17.91|21.55|17.91|21.5|17.86|0
1646794790000|2022-03-09 02:59:50|21.56|17.92|21.56|17.92|21.57|17.93|21.55|17.91|0
1646794800000|2022-03-09 03:00:00|21.57|17.93|21.6|17.96|21.63|17.99|21.56|17.92|0
1646794810000|2022-03-09 03:00:10|21.63|17.99|21.63|17.99|21.63|17.99|21.63|17.99|0
1646794820000|2022-03-09 03:00:20|21.64|18|21.66|18.02|21.66|18.02|21.63|17.99|0
1646794830000|2022-03-09 03:00:30|21.65|18.01|21.64|18|21.65|18.01|21.63|17.99|0
1646794840000|2022-03-09 03:00:40|21.68|18.04|21.63|17.99|21.68|18.04|21.63|17.99|0
1646794850000|2022-03-09 03:00:50|21.61|17.97|21.6|17.96|21.61|17.97|21.6|17.96|0
1646794860000|2022-03-09 03:01:00|21.63|17.99|21.65|18.01|21.66|18.02|21.63|17.99|0
1646794870000|2022-03-09 03:01:10|21.68|18.04|21.66|18.02|21.68|18.04|21.65|18.01|0
1646794880000|2022-03-09 03:01:20|21.68|18.04|21.64|18|21.68|18.04|21.64|18|0
1646794890000|2022-03-09 03:01:30|21.65|18.01|21.65|18.01|21.66|18.02|21.65|18.01|0
1646794910000|2022-03-09 03:01:50|21.63|17.99|21.56|17.92|21.63|17.99|21.55|17.91|0
1646794920000|2022-03-09 03:02:00|21.55|17.91|21.52|17.88|21.55|17.91|21.52|17.88|0
1646794930000|2022-03-09 03:02:10|21.51|17.87|21.47|17.83|21.53|17.89|21.47|17.83|0
1646794940000|2022-03-09 03:02:20|21.44|17.8|21.43|17.79|21.44|17.8|21.43|17.79|0
1646794950000|2022-03-09 03:02:30|21.4|17.76|21.42|17.78|21.42|17.78|21.37|17.73|0
1646794960000|2022-03-09 03:02:40|21.43|17.79|21.42|17.78|21.43|17.79|21.42|17.78|0
1646794970000|2022-03-09 03:02:50|21.39|17.75|21.38|17.74|21.4|17.76|21.37|17.73|0
1646794980000|2022-03-09 03:03:00|21.39|17.75|21.47|17.83|21.47|17.83|21.35|17.71|0
1646794990000|2022-03-09 03:03:10|21.42|17.78|21.42|17.78|21.42|17.78|21.4|17.76|0
1646795000000|2022-03-09 03:03:20|21.44|17.8|21.47|17.83|21.47|17.83|21.43|17.79|0
1646795010000|2022-03-09 03:03:30|21.46|17.82|21.43|17.79|21.46|17.82|21.43|17.79|0
1646795020000|2022-03-09 03:03:40|21.44|17.8|21.43|17.79|21.44|17.8|21.39|17.75|0
1646795030000|2022-03-09 03:03:50|21.35|17.71|21.38|17.74|21.38|17.74|21.35|17.71|0
1646795040000|2022-03-09 03:04:00|21.37|17.73|21.42|17.78|21.42|17.78|21.37|17.73|0
1646795050000|2022-03-09 03:04:10|21.4|17.76|21.42|17.78|21.43|17.79|21.4|17.76|0
1646795060000|2022-03-09 03:04:20|21.34|17.7|21.34|17.7|21.34|17.7|21.34|17.7|0
1646795070000|2022-03-09 03:04:30|21.35|17.71|21.3|17.66|21.35|17.71|21.3|17.66|0
1646795080000|2022-03-09 03:04:40|21.28|17.64|21.28|17.64|21.28|17.64|21.26|17.62|0
1646795090000|2022-03-09 03:04:50|21.29|17.65|21.3|17.66|21.3|17.66|21.28|17.64|0
1646795100000|2022-03-09 03:05:00|21.31|17.67|21.4|17.76|21.4|17.76|21.31|17.67|0
1646795110000|2022-03-09 03:05:10|21.34|17.7|21.33|17.69|21.35|17.71|21.33|17.69|0
1646795120000|2022-03-09 03:05:20|21.34|17.7|21.34|17.7|21.37|17.73|21.34|17.7|0
1646795130000|2022-03-09 03:05:30|21.35|17.71|21.31|17.67|21.35|17.71|21.31|17.67|0
1646795140000|2022-03-09 03:05:40|21.34|17.7|21.34|17.7|21.34|17.7|21.34|17.7|0
1646795150000|2022-03-09 03:05:50|21.37|17.73|21.38|17.74|21.38|17.74|21.35|17.71|0
1646795160000|2022-03-09 03:06:00|21.34|17.7|21.29|17.65|21.34|17.7|21.29|17.65|0
1646795170000|2022-03-09 03:06:10|21.31|17.67|21.31|17.67|21.31|17.67|21.31|17.67|0
1646795180000|2022-03-09 03:06:20|21.33|17.69|21.33|17.69|21.33|17.69|21.31|17.67|0
1646795190000|2022-03-09 03:06:30|21.35|17.71|21.3|17.66|21.35|17.71|21.3|17.66|0
1646795200000|2022-03-09 03:06:40|21.31|17.67|21.27|17.63|21.33|17.69|21.27|17.63|0
1646795210000|2022-03-09 03:06:50|21.3|17.66|21.26|17.62|21.3|17.66|21.26|17.62|0
1646795220000|2022-03-09 03:07:00|21.27|17.63|21.27|17.63|21.29|17.65|21.27|17.63|0
1646795230000|2022-03-09 03:07:10|21.26|17.62|21.3|17.66|21.31|17.67|21.26|17.62|0
1646795240000|2022-03-09 03:07:20|21.31|17.67|21.33|17.69|21.33|17.69|21.3|17.66|0
1646795250000|2022-03-09 03:07:30|21.31|17.67|21.31|17.67|21.33|17.69|21.31|17.67|0
1646795260000|2022-03-09 03:07:40|21.3|17.66|21.34|17.7|21.34|17.7|21.3|17.66|0
1646795270000|2022-03-09 03:07:50|21.33|17.69|21.3|17.66|21.33|17.69|21.3|17.66|0
1646795280000|2022-03-09 03:08:00|21.27|17.63|21.27|17.63|21.27|17.63|21.24|17.6|0
1646795290000|2022-03-09 03:08:10|21.29|17.65|21.29|17.65|21.3|17.66|21.29|17.65|0
1646795300000|2022-03-09 03:08:20|21.25|17.61|21.21|17.57|21.25|17.61|21.21|17.57|0
1646795310000|2022-03-09 03:08:30|21.19|17.55|21.21|17.57|21.22|17.58|21.19|17.55|0
1646795320000|2022-03-09 03:08:40|21.19|17.55|21.19|17.55|21.21|17.57|21.19|17.55|0
1646795330000|2022-03-09 03:08:50|21.16|17.52|21.19|17.55|21.19|17.55|21.16|17.52|0
1646795340000|2022-03-09 03:09:00|21.22|17.58|21.19|17.55|21.24|17.6|21.19|17.55|0
1646795350000|2022-03-09 03:09:10|21.21|17.57|21.22|17.58|21.22|17.58|21.21|17.57|0
1646795360000|2022-03-09 03:09:20|21.26|17.62|21.27|17.63|21.29|17.65|21.26|17.62|0
1646795370000|2022-03-09 03:09:30|21.26|17.62|21.24|17.6|21.26|17.62|21.24|17.6|0
1646795380000|2022-03-09 03:09:40|21.25|17.61|21.25|17.61|21.25|17.61|21.25|17.61|0
1646795390000|2022-03-09 03:09:50|21.26|17.62|21.26|17.62|21.26|17.62|21.25|17.61|0
1646795400000|2022-03-09 03:10:00|21.24|17.6|21.27|17.63|21.29|17.65|21.24|17.6|0
1646795410000|2022-03-09 03:10:10|21.29|17.65|21.38|17.74|21.38|17.74|21.29|17.65|0
1646795420000|2022-03-09 03:10:20|21.36|17.72|21.33|17.69|21.36|17.72|21.33|17.69|0
1646795430000|2022-03-09 03:10:30|21.34|17.7|21.25|17.61|21.34|17.7|21.25|17.61|0
1646795440000|2022-03-09 03:10:40|21.22|17.58|21.2|17.56|21.22|17.58|21.2|17.56|0
1646795450000|2022-03-09 03:10:50|21.21|17.57|21.16|17.52|21.21|17.57|21.16|17.52|0
1646795460000|2022-03-09 03:11:00|21.17|17.53|21.17|17.53|21.17|17.53|21.16|17.52|0
1646795470000|2022-03-09 03:11:10|21.15|17.51|21.12|17.48|21.15|17.51|21.11|17.47|0
1646795480000|2022-03-09 03:11:20|21.09|17.45|21.09|17.45|21.11|17.47|21.09|17.45|0
1646795490000|2022-03-09 03:11:30|21.12|17.48|21.15|17.51|21.16|17.52|21.12|17.48|0
1646795500000|2022-03-09 03:11:40|21.16|17.52|21.13|17.49|21.16|17.52|21.13|17.49|0
1646795510000|2022-03-09 03:11:50|21.16|17.52|21.17|17.53|21.17|17.53|21.15|17.51|0
1646795520000|2022-03-09 03:12:00|21.16|17.52|21.17|17.53|21.17|17.53|21.16|17.52|0
1646795530000|2022-03-09 03:12:10|21.18|17.54|21.18|17.54|21.21|17.57|21.18|17.54|0
1646795540000|2022-03-09 03:12:20|21.17|17.53|21.17|17.53|21.18|17.54|21.16|17.52|0
1646795550000|2022-03-09 03:12:30|21.26|17.62|21.24|17.6|21.26|17.62|21.24|17.6|0
1646795560000|2022-03-09 03:12:40|21.22|17.58|21.2|17.56|21.22|17.58|21.18|17.54|0
1646795570000|2022-03-09 03:12:50|21.18|17.54|21.16|17.52|21.2|17.56|21.16|17.52|0
1646795580000|2022-03-09 03:13:00|21.12|17.48|21.12|17.48|21.13|17.49|21.11|17.47|0
1646795590000|2022-03-09 03:13:10|21.09|17.45|21.06|17.42|21.09|17.45|21.06|17.42|0
1646795600000|2022-03-09 03:13:20|21.07|17.43|21.03|17.39|21.07|17.43|21.03|17.39|0
1646795610000|2022-03-09 03:13:30|21.04|17.4|21.03|17.39|21.04|17.4|21.03|17.39|0
1646795620000|2022-03-09 03:13:40|21.06|17.42|21.13|17.49|21.13|17.49|21.06|17.42|0
1646795630000|2022-03-09 03:13:50|21.09|17.45|21.11|17.47|21.12|17.48|21.09|17.45|0
1646795640000|2022-03-09 03:14:00|21.15|17.51|21.15|17.51|21.16|17.52|21.15|17.51|0
1646795650000|2022-03-09 03:14:10|21.16|17.52|21.16|17.52|21.16|17.52|21.16|17.52|0
1646795660000|2022-03-09 03:14:20|21.15|17.51|21.13|17.49|21.16|17.52|21.13|17.49|0
1646795670000|2022-03-09 03:14:30|21.09|17.45|21.08|17.44|21.09|17.45|21.08|17.44|0
1646795680000|2022-03-09 03:14:40|21.11|17.47|21.09|17.45|21.11|17.47|21.09|17.45|0
1646795700000|2022-03-09 03:15:00|21.08|17.44|21.12|17.48|21.12|17.48|21.08|17.44|0
1646795710000|2022-03-09 03:15:10|21.13|17.49|21.12|17.48|21.14|17.5|21.12|17.48|0
1646795720000|2022-03-09 03:15:20|21.11|17.47|21.09|17.45|21.12|17.48|21.09|17.45|0
1646795730000|2022-03-09 03:15:30|21.07|17.43|21.09|17.45|21.09|17.45|21.07|17.43|0
1646795740000|2022-03-09 03:15:40|21.07|17.43|21.04|17.4|21.07|17.43|21.04|17.4|0
1646795750000|2022-03-09 03:15:50|21.03|17.39|21.06|17.42|21.06|17.42|21.03|17.39|0
1646795760000|2022-03-09 03:16:00|21.04|17.4|21.08|17.44|21.08|17.44|21.03|17.39|0
1646795770000|2022-03-09 03:16:10|21.06|17.42|21.09|17.45|21.09|17.45|21.06|17.42|0
1646795780000|2022-03-09 03:16:20|21.11|17.47|21.09|17.45|21.12|17.48|21.09|17.45|0
1646795790000|2022-03-09 03:16:30|21.11|17.47|21.12|17.48|21.12|17.48|21.11|17.47|0
1646795800000|2022-03-09 03:16:40|21.13|17.49|21.11|17.47|21.14|17.5|21.09|17.45|0
1646795810000|2022-03-09 03:16:50|21.09|17.45|21.03|17.39|21.09|17.45|21.03|17.39|0
1646795820000|2022-03-09 03:17:00|21.07|17.43|21.03|17.39|21.07|17.43|21.03|17.39|0
1646795830000|2022-03-09 03:17:10|21.04|17.4|20.79|17.15|21.06|17.42|20.73|17.09|0
1646795840000|2022-03-09 03:17:20|20.73|17.09|20.6|16.96|20.74|17.1|20.6|16.96|0
1646795850000|2022-03-09 03:17:30|20.53|16.89|20.53|16.89|20.57|16.93|20.49|16.85|0
1646795860000|2022-03-09 03:17:40|20.57|16.93|20.61|16.97|20.61|16.97|20.57|16.93|0
1646795870000|2022-03-09 03:17:50|20.64|17|20.73|17.09|20.73|17.09|20.64|17|0
1646795880000|2022-03-09 03:18:00|20.74|17.1|20.82|17.18|20.82|17.18|20.74|17.1|0
1646795890000|2022-03-09 03:18:10|20.88|17.24|20.8|17.16|20.88|17.24|20.8|17.16|0
1646795900000|2022-03-09 03:18:20|20.75|17.11|20.65|17.01|20.75|17.11|20.65|17.01|0
1646795910000|2022-03-09 03:18:30|20.66|17.02|20.74|17.1|20.74|17.1|20.66|17.02|0
1646795920000|2022-03-09 03:18:40|20.76|17.12|20.74|17.1|20.78|17.14|20.74|17.1|0
1646795930000|2022-03-09 03:18:50|20.75|17.11|20.76|17.12|20.76|17.12|20.75|17.11|0
1646795940000|2022-03-09 03:19:00|20.73|17.09|20.7|17.06|20.73|17.09|20.69|17.05|0
1646795950000|2022-03-09 03:19:10|20.71|17.07|20.68|17.04|20.71|17.07|20.68|17.04|0
1646795960000|2022-03-09 03:19:20|20.66|17.02|20.7|17.06|20.73|17.09|20.66|17.02|0
1646795980000|2022-03-09 03:19:40|20.73|17.09|20.66|17.02|20.73|17.09|20.66|17.02|0
1646795990000|2022-03-09 03:19:50|20.68|17.04|20.7|17.06|20.7|17.06|20.68|17.04|0
1646796000000|2022-03-09 03:20:00|20.71|17.07|20.7|17.06|20.71|17.07|20.7|17.06|0
1646796010000|2022-03-09 03:20:10|20.73|17.09|20.76|17.12|20.78|17.14|20.73|17.09|0
1646796020000|2022-03-09 03:20:20|20.75|17.11|20.79|17.15|20.8|17.16|20.74|17.1|0
1646796030000|2022-03-09 03:20:30|20.81|17.17|20.88|17.24|20.88|17.24|20.81|17.17|0
1646796040000|2022-03-09 03:20:40|20.86|17.22|20.88|17.24|20.88|17.24|20.86|17.22|0
1646796050000|2022-03-09 03:20:50|20.9|17.26|20.84|17.2|20.9|17.26|20.84|17.2|0
1646796060000|2022-03-09 03:21:00|20.85|17.21|20.85|17.21|20.86|17.22|20.83|17.19|0
1646796070000|2022-03-09 03:21:10|20.9|17.26|20.93|17.29|20.94|17.3|20.9|17.26|0
1646796080000|2022-03-09 03:21:20|20.98|17.34|21.13|17.49|21.13|17.49|20.98|17.34|0
1646796090000|2022-03-09 03:21:30|21.11|17.47|21.26|17.62|21.26|17.62|21.11|17.47|0
1646796100000|2022-03-09 03:21:40|21.28|17.64|21.23|17.59|21.28|17.64|21.23|17.59|0
1646796110000|2022-03-09 03:21:50|21.21|17.57|21.18|17.54|21.21|17.57|21.17|17.53|0
1646796120000|2022-03-09 03:22:00|21.14|17.5|21.17|17.53|21.17|17.53|21.11|17.47|0
1646796130000|2022-03-09 03:22:10|21.22|17.58|21.26|17.62|21.26|17.62|21.22|17.58|0
1646796140000|2022-03-09 03:22:20|21.31|17.67|21.3|17.66|21.31|17.67|21.27|17.63|0
1646796150000|2022-03-09 03:22:30|21.26|17.62|21.23|17.59|21.26|17.62|21.19|17.55|0
1646796160000|2022-03-09 03:22:40|21.28|17.64|21.22|17.58|21.28|17.64|21.22|17.58|0
1646796170000|2022-03-09 03:22:50|21.25|17.61|21.19|17.55|21.25|17.61|21.19|17.55|0
1646796180000|2022-03-09 03:23:00|21.21|17.57|21.23|17.59|21.26|17.62|21.21|17.57|0
1646796190000|2022-03-09 03:23:10|21.22|17.58|21.26|17.62|21.26|17.62|21.22|17.58|0
1646796200000|2022-03-09 03:23:20|21.31|17.67|21.31|17.67|21.31|17.67|21.3|17.66|0
1646796210000|2022-03-09 03:23:30|21.3|17.66|21.26|17.62|21.3|17.66|21.26|17.62|0
1646796220000|2022-03-09 03:23:40|21.28|17.64|21.28|17.64|21.31|17.67|21.28|17.64|0
1646796230000|2022-03-09 03:23:50|21.27|17.63|21.3|17.66|21.3|17.66|21.26|17.62|0
1646796240000|2022-03-09 03:24:00|21.28|17.64|21.27|17.63|21.28|17.64|21.23|17.59|0
1646796250000|2022-03-09 03:24:10|21.24|17.6|21.27|17.63|21.28|17.64|21.21|17.57|0
1646796260000|2022-03-09 03:24:20|21.26|17.62|21.33|17.69|21.33|17.69|21.26|17.62|0
1646796270000|2022-03-09 03:24:30|21.31|17.67|21.3|17.66|21.36|17.72|21.3|17.66|0
1646796280000|2022-03-09 03:24:40|21.28|17.64|21.28|17.64|21.31|17.67|21.28|17.64|0
1646796290000|2022-03-09 03:24:50|21.23|17.59|21.27|17.63|21.27|17.63|21.21|17.57|0
1646796300000|2022-03-09 03:25:00|21.16|17.52|21.26|17.62|21.26|17.62|21.16|17.52|0
1646796310000|2022-03-09 03:25:10|21.27|17.63|21.26|17.62|21.27|17.63|21.23|17.59|0
1646796320000|2022-03-09 03:25:20|21.28|17.64|21.31|17.67|21.33|17.69|21.28|17.64|0
1646796330000|2022-03-09 03:25:30|21.3|17.66|21.31|17.67|21.31|17.67|21.3|17.66|0
1646796340000|2022-03-09 03:25:40|21.24|17.6|21.19|17.55|21.26|17.62|21.19|17.55|0
1646796350000|2022-03-09 03:25:50|21.22|17.58|21.19|17.55|21.22|17.58|21.19|17.55|0
1646796360000|2022-03-09 03:26:00|21.22|17.58|21.21|17.57|21.23|17.59|21.19|17.55|0
1646796370000|2022-03-09 03:26:10|21.19|17.55|21.19|17.55|21.19|17.55|21.19|17.55|0
1646796380000|2022-03-09 03:26:20|21.21|17.57|21.27|17.63|21.27|17.63|21.21|17.57|0
1646796390000|2022-03-09 03:26:30|21.31|17.67|21.3|17.66|21.32|17.68|21.28|17.64|0
1646796400000|2022-03-09 03:26:40|21.31|17.67|21.27|17.63|21.31|17.67|21.27|17.63|0
1646796410000|2022-03-09 03:26:50|21.28|17.64|21.3|17.66|21.3|17.66|21.27|17.63|0
1646796420000|2022-03-09 03:27:00|21.28|17.64|21.24|17.6|21.3|17.66|21.24|17.6|0
1646796430000|2022-03-09 03:27:10|21.26|17.62|21.26|17.62|21.27|17.63|21.24|17.6|0
1646796440000|2022-03-09 03:27:20|21.24|17.6|21.23|17.59|21.24|17.6|21.22|17.58|0
1646796450000|2022-03-09 03:27:30|21.22|17.58|21.19|17.55|21.22|17.58|21.19|17.55|0
1646796460000|2022-03-09 03:27:40|21.18|17.54|21.14|17.5|21.18|17.54|21.14|17.5|0
1646796470000|2022-03-09 03:27:50|21.18|17.54|21.21|17.57|21.21|17.57|21.15|17.51|0
1646796480000|2022-03-09 03:28:00|21.23|17.59|21.21|17.57|21.23|17.59|21.21|17.57|0
1646796490000|2022-03-09 03:28:10|21.17|17.53|21.15|17.51|21.18|17.54|21.15|17.51|0
1646796500000|2022-03-09 03:28:20|21.18|17.54|21.14|17.5|21.18|17.54|21.14|17.5|0
1646796510000|2022-03-09 03:28:30|21.15|17.51|21.15|17.51|21.18|17.54|21.15|17.51|0
1646796520000|2022-03-09 03:28:40|21.17|17.53|21.17|17.53|21.18|17.54|21.17|17.53|0
1646796540000|2022-03-09 03:29:00|21.18|17.54|21.17|17.53|21.19|17.55|21.17|17.53|0
1646796550000|2022-03-09 03:29:10|21.19|17.55|21.14|17.5|21.19|17.55|21.14|17.5|0
1646796560000|2022-03-09 03:29:20|21.15|17.51|21.12|17.48|21.17|17.53|21.12|17.48|0
1646796570000|2022-03-09 03:29:30|21.1|17.46|21.1|17.46|21.12|17.48|21.1|17.46|0
1646796580000|2022-03-09 03:29:40|21.12|17.48|21.12|17.48|21.12|17.48|21.1|17.46|0
1646796590000|2022-03-09 03:29:50|21.1|17.46|21.09|17.45|21.12|17.48|21.09|17.45|0
1646796600000|2022-03-09 03:30:00|21.08|17.44|21.14|17.5|21.14|17.5|21.08|17.44|0
1646796610000|2022-03-09 03:30:10|21.13|17.49|21.15|17.51|21.15|17.51|21.12|17.48|0
1646796620000|2022-03-09 03:30:20|21.13|17.49|21.15|17.51|21.15|17.51|21.1|17.46|0
1646796630000|2022-03-09 03:30:30|21.17|17.53|21.26|17.62|21.26|17.62|21.17|17.53|0
1646796640000|2022-03-09 03:30:40|21.27|17.63|21.33|17.69|21.33|17.69|21.27|17.63|0
1646796650000|2022-03-09 03:30:50|21.36|17.72|21.49|17.85|21.49|17.85|21.36|17.72|0
1646796660000|2022-03-09 03:31:00|21.54|17.9|21.49|17.85|21.54|17.9|21.49|17.85|0
1646796670000|2022-03-09 03:31:10|21.47|17.83|21.41|17.77|21.47|17.83|21.41|17.77|0
1646796680000|2022-03-09 03:31:20|21.42|17.78|21.38|17.74|21.42|17.78|21.31|17.67|0
1646796690000|2022-03-09 03:31:30|21.37|17.73|21.4|17.76|21.4|17.76|21.36|17.72|0
1646796700000|2022-03-09 03:31:40|21.35|17.71|21.35|17.71|21.36|17.72|21.33|17.69|0
1646796710000|2022-03-09 03:31:50|21.36|17.72|21.38|17.74|21.38|17.74|21.36|17.72|0
1646796720000|2022-03-09 03:32:00|21.41|17.77|21.38|17.74|21.42|17.78|21.38|17.74|0
1646796730000|2022-03-09 03:32:10|21.37|17.73|21.33|17.69|21.37|17.73|21.33|17.69|0
1646796740000|2022-03-09 03:32:20|21.35|17.71|21.42|17.78|21.42|17.78|21.35|17.71|0
1646796750000|2022-03-09 03:32:30|21.41|17.77|21.44|17.8|21.44|17.8|21.41|17.77|0
1646796760000|2022-03-09 03:32:40|21.45|17.81|21.45|17.81|21.46|17.82|21.45|17.81|0
1646796770000|2022-03-09 03:32:50|21.41|17.77|21.38|17.74|21.41|17.77|21.38|17.74|0
1646796780000|2022-03-09 03:33:00|21.42|17.78|21.44|17.8|21.44|17.8|21.42|17.78|0
1646796790000|2022-03-09 03:33:10|21.45|17.81|21.4|17.76|21.45|17.81|21.4|17.76|0
1646796800000|2022-03-09 03:33:20|21.38|17.74|21.38|17.74|21.38|17.74|21.37|17.73|0
1646796810000|2022-03-09 03:33:30|21.4|17.76|21.37|17.73|21.4|17.76|21.36|17.72|0
1646796820000|2022-03-09 03:33:40|21.36|17.72|21.29|17.65|21.36|17.72|21.29|17.65|0
1646796830000|2022-03-09 03:33:50|21.31|17.67|21.26|17.62|21.31|17.67|21.26|17.62|0
1646796840000|2022-03-09 03:34:00|21.27|17.63|21.38|17.74|21.38|17.74|21.27|17.63|0
1646796850000|2022-03-09 03:34:10|21.41|17.77|21.4|17.76|21.41|17.77|21.4|17.76|0
1646796860000|2022-03-09 03:34:20|21.38|17.74|21.45|17.81|21.49|17.85|21.38|17.74|0
1646796870000|2022-03-09 03:34:30|21.44|17.8|21.44|17.8|21.44|17.8|21.44|17.8|0
1646796880000|2022-03-09 03:34:40|21.41|17.77|21.41|17.77|21.44|17.8|21.41|17.77|0
1646796890000|2022-03-09 03:34:50|21.44|17.8|21.47|17.83|21.47|17.83|21.44|17.8|0
1646796900000|2022-03-09 03:35:00|21.49|17.85|21.54|17.9|21.54|17.9|21.49|17.85|0
1646796910000|2022-03-09 03:35:10|21.53|17.89|21.49|17.85|21.53|17.89|21.49|17.85|0
1646796920000|2022-03-09 03:35:20|21.47|17.83|21.38|17.74|21.47|17.83|21.38|17.74|0
1646796930000|2022-03-09 03:35:30|21.45|17.81|21.46|17.82|21.47|17.83|21.44|17.8|0
1646796940000|2022-03-09 03:35:40|21.47|17.83|21.56|17.92|21.56|17.92|21.47|17.83|0
1646796950000|2022-03-09 03:35:50|21.54|17.9|21.56|17.92|21.56|17.92|21.54|17.9|0
1646796960000|2022-03-09 03:36:00|21.55|17.91|21.62|17.98|21.62|17.98|21.55|17.91|0
1646796970000|2022-03-09 03:36:10|21.64|18|21.58|17.94|21.64|18|21.56|17.92|0
1646796980000|2022-03-09 03:36:20|21.55|17.91|21.59|17.95|21.59|17.95|21.55|17.91|0
1646796990000|2022-03-09 03:36:30|21.56|17.92|21.55|17.91|21.58|17.94|21.55|17.91|0
1646797000000|2022-03-09 03:36:40|21.58|17.94|21.65|18.01|21.65|18.01|21.56|17.92|0
1646797010000|2022-03-09 03:36:50|21.62|17.98|21.62|17.98|21.62|17.98|21.6|17.96|0
1646797020000|2022-03-09 03:37:00|21.6|17.96|21.64|18|21.64|18|21.6|17.96|0
1646797030000|2022-03-09 03:37:10|21.63|17.99|21.62|17.98|21.63|17.99|21.6|17.96|0
1646797040000|2022-03-09 03:37:20|21.59|17.95|21.56|17.92|21.59|17.95|21.56|17.92|0
1646797050000|2022-03-09 03:37:30|21.58|17.94|21.54|17.9|21.58|17.94|21.54|17.9|0
1646797060000|2022-03-09 03:37:40|21.52|17.88|21.49|17.85|21.52|17.88|21.49|17.85|0
1646797070000|2022-03-09 03:37:50|21.5|17.86|21.46|17.82|21.5|17.86|21.46|17.82|0
1646797080000|2022-03-09 03:38:00|21.49|17.85|21.52|17.88|21.52|17.88|21.47|17.83|0
1646797090000|2022-03-09 03:38:10|21.56|17.92|21.47|17.83|21.56|17.92|21.47|17.83|0
1646797100000|2022-03-09 03:38:20|21.49|17.85|21.46|17.82|21.49|17.85|21.46|17.82|0
1646797110000|2022-03-09 03:38:30|21.49|17.85|21.47|17.83|21.49|17.85|21.45|17.81|0
1646797120000|2022-03-09 03:38:40|21.46|17.82|21.49|17.85|21.49|17.85|21.45|17.81|0
1646797130000|2022-03-09 03:38:50|21.47|17.83|21.5|17.86|21.5|17.86|21.46|17.82|0
1646797140000|2022-03-09 03:39:00|21.49|17.85|21.47|17.83|21.49|17.85|21.41|17.77|0
1646797150000|2022-03-09 03:39:10|21.43|17.79|21.36|17.72|21.43|17.79|21.36|17.72|0
1646797160000|2022-03-09 03:39:20|21.43|17.79|21.42|17.78|21.43|17.79|21.39|17.75|0
1646797170000|2022-03-09 03:39:30|21.43|17.79|21.47|17.83|21.47|17.83|21.43|17.79|0
1646797180000|2022-03-09 03:39:40|21.5|17.86|21.5|17.86|21.51|17.87|21.5|17.86|0
1646797190000|2022-03-09 03:39:50|21.49|17.85|21.49|17.85|21.5|17.86|21.46|17.82|0
1646797200000|2022-03-09 03:40:00|21.47|17.83|21.43|17.79|21.47|17.83|21.43|17.79|0
1646797210000|2022-03-09 03:40:10|21.42|17.78|21.41|17.77|21.42|17.78|21.39|17.75|0
1646797220000|2022-03-09 03:40:20|21.39|17.75|21.39|17.75|21.39|17.75|21.37|17.73|0
1646797230000|2022-03-09 03:40:30|21.42|17.78|21.37|17.73|21.43|17.79|21.37|17.73|0
1646797240000|2022-03-09 03:40:40|21.36|17.72|21.34|17.7|21.36|17.72|21.34|17.7|0
1646797250000|2022-03-09 03:40:50|21.36|17.72|21.37|17.73|21.37|17.73|21.34|17.7|0
1646797260000|2022-03-09 03:41:00|21.36|17.72|21.38|17.74|21.38|17.74|21.36|17.72|0
1646797270000|2022-03-09 03:41:10|21.37|17.73|21.46|17.82|21.47|17.83|21.37|17.73|0
1646797280000|2022-03-09 03:41:20|21.41|17.77|21.41|17.77|21.41|17.77|21.39|17.75|0
1646797290000|2022-03-09 03:41:30|21.42|17.78|21.46|17.82|21.46|17.82|21.41|17.77|0
1646797300000|2022-03-09 03:41:40|21.45|17.81|21.47|17.83|21.47|17.83|21.45|17.81|0
1646797310000|2022-03-09 03:41:50|21.46|17.82|21.38|17.74|21.46|17.82|21.38|17.74|0
1646797320000|2022-03-09 03:42:00|21.33|17.69|21.34|17.7|21.36|17.72|21.32|17.68|0
1646797330000|2022-03-09 03:42:10|21.32|17.68|21.32|17.68|21.33|17.69|21.32|17.68|0
1646797340000|2022-03-09 03:42:20|21.33|17.69|21.3|17.66|21.33|17.69|21.3|17.66|0
1646797350000|2022-03-09 03:42:30|21.32|17.68|21.32|17.68|21.33|17.69|21.32|17.68|0
1646797360000|2022-03-09 03:42:40|21.34|17.7|21.34|17.7|21.34|17.7|21.34|17.7|0
1646797370000|2022-03-09 03:42:50|21.32|17.68|21.29|17.65|21.32|17.68|21.29|17.65|0
1646797380000|2022-03-09 03:43:00|21.3|17.66|21.5|17.86|21.5|17.86|21.3|17.66|0
1646797390000|2022-03-09 03:43:10|21.47|17.83|21.48|17.84|21.48|17.84|21.47|17.83|0
1646797400000|2022-03-09 03:43:20|21.46|17.82|21.48|17.84|21.48|17.84|21.46|17.82|0
1646797410000|2022-03-09 03:43:30|21.46|17.82|21.47|17.83|21.47|17.83|21.46|17.82|0
1646797420000|2022-03-09 03:43:40|21.46|17.82|21.45|17.81|21.46|17.82|21.43|17.79|0
1646797430000|2022-03-09 03:43:50|21.46|17.82|21.45|17.81|21.46|17.82|21.45|17.81|0
1646797440000|2022-03-09 03:44:00|21.41|17.77|21.37|17.73|21.43|17.79|21.37|17.73|0
1646797450000|2022-03-09 03:44:10|21.36|17.72|21.34|17.7|21.36|17.72|21.34|17.7|0
1646797460000|2022-03-09 03:44:20|21.36|17.72|21.38|17.74|21.38|17.74|21.36|17.72|0
1646797470000|2022-03-09 03:44:30|21.41|17.77|21.41|17.77|21.41|17.77|21.39|17.75|0
1646797480000|2022-03-09 03:44:40|21.39|17.75|21.38|17.74|21.39|17.75|21.37|17.73|0
1646797490000|2022-03-09 03:44:50|21.37|17.73|21.46|17.82|21.46|17.82|21.37|17.73|0
1646797500000|2022-03-09 03:45:00|21.51|17.87|21.46|17.82|21.51|17.87|21.46|17.82|0
1646797510000|2022-03-09 03:45:10|21.43|17.79|21.43|17.79|21.46|17.82|21.43|17.79|0
1646797530000|2022-03-09 03:45:30|21.46|17.82|21.48|17.84|21.48|17.84|21.46|17.82|0
1646797540000|2022-03-09 03:45:40|21.54|17.9|21.59|17.95|21.59|17.95|21.51|17.87|0
1646797550000|2022-03-09 03:45:50|21.63|17.99|21.59|17.95|21.63|17.99|21.59|17.95|0
1646797560000|2022-03-09 03:46:00|21.56|17.92|21.51|17.87|21.56|17.92|21.51|17.87|0
1646797570000|2022-03-09 03:46:10|21.47|17.83|21.51|17.87|21.51|17.87|21.47|17.83|0
1646797580000|2022-03-09 03:46:20|21.52|17.88|21.51|17.87|21.52|17.88|21.48|17.84|0
1646797590000|2022-03-09 03:46:30|21.48|17.84|21.48|17.84|21.5|17.86|21.48|17.84|0
1646797600000|2022-03-09 03:46:40|21.5|17.86|21.52|17.88|21.52|17.88|21.5|17.86|0
1646797610000|2022-03-09 03:46:50|21.51|17.87|21.48|17.84|21.51|17.87|21.48|17.84|0
1646797620000|2022-03-09 03:47:00|21.44|17.8|21.43|17.79|21.44|17.8|21.43|17.79|0
1646797630000|2022-03-09 03:47:10|21.44|17.8|21.51|17.87|21.51|17.87|21.43|17.79|0
1646797640000|2022-03-09 03:47:20|21.48|17.84|21.54|17.9|21.54|17.9|21.48|17.84|0
1646797650000|2022-03-09 03:47:30|21.61|17.97|21.6|17.96|21.61|17.97|21.6|17.96|0
1646797660000|2022-03-09 03:47:40|21.61|17.97|21.54|17.9|21.61|17.97|21.54|17.9|0
1646797670000|2022-03-09 03:47:50|21.55|17.91|21.56|17.92|21.56|17.92|21.55|17.91|0
1646797680000|2022-03-09 03:48:00|21.57|17.93|21.56|17.92|21.59|17.95|21.56|17.92|0
1646797690000|2022-03-09 03:48:10|21.55|17.91|21.56|17.92|21.56|17.92|21.55|17.91|0
1646797700000|2022-03-09 03:48:20|21.55|17.91|21.55|17.91|21.56|17.92|21.54|17.9|0
1646797710000|2022-03-09 03:48:30|21.56|17.92|21.55|17.91|21.56|17.92|21.55|17.91|0
1646797720000|2022-03-09 03:48:40|21.56|17.92|21.52|17.88|21.56|17.92|21.52|17.88|0
1646797730000|2022-03-09 03:48:50|21.5|17.86|21.54|17.9|21.54|17.9|21.5|17.86|0
1646797740000|2022-03-09 03:49:00|21.57|17.93|21.52|17.88|21.57|17.93|21.52|17.88|0
1646797750000|2022-03-09 03:49:10|21.5|17.86|21.48|17.84|21.5|17.86|21.48|17.84|0
1646797760000|2022-03-09 03:49:20|21.5|17.86|21.51|17.87|21.52|17.88|21.5|17.86|0
1646797770000|2022-03-09 03:49:30|21.48|17.84|21.48|17.84|21.48|17.84|21.48|17.84|0
1646797780000|2022-03-09 03:49:40|21.46|17.82|21.46|17.82|21.46|17.82|21.46|17.82|0
1646797790000|2022-03-09 03:49:50|21.48|17.84|21.48|17.84|21.48|17.84|21.48|17.84|0
1646797800000|2022-03-09 03:50:00|21.46|17.82|21.46|17.82|21.46|17.82|21.46|17.82|0
1646797810000|2022-03-09 03:50:10|21.44|17.8|21.46|17.82|21.46|17.82|21.43|17.79|0
1646797820000|2022-03-09 03:50:20|21.48|17.84|21.48|17.84|21.48|17.84|21.48|17.84|0
1646797830000|2022-03-09 03:50:30|21.51|17.87|21.47|17.83|21.51|17.87|21.47|17.83|0
1646797840000|2022-03-09 03:50:40|21.48|17.84|21.48|17.84|21.48|17.84|21.48|17.84|0
1646797850000|2022-03-09 03:50:50|21.47|17.83|21.47|17.83|21.47|17.83|21.47|17.83|0
1646797860000|2022-03-09 03:51:00|21.44|17.8|21.43|17.79|21.44|17.8|21.43|17.79|0
1646797920000|2022-03-09 03:52:00|21.48|17.84|21.46|17.82|21.48|17.84|21.46|17.82|0
1646797930000|2022-03-09 03:52:10|21.48|17.84|21.44|17.8|21.48|17.84|21.44|17.8|0
1646797940000|2022-03-09 03:52:20|21.43|17.79|21.44|17.8|21.46|17.82|21.43|17.79|0
1646797950000|2022-03-09 03:52:30|21.46|17.82|21.46|17.82|21.46|17.82|21.46|17.82|0
1646797960000|2022-03-09 03:52:40|21.48|17.84|21.48|17.84|21.48|17.84|21.47|17.83|0
1646797970000|2022-03-09 03:52:50|21.47|17.83|21.44|17.8|21.47|17.83|21.44|17.8|0
1646797980000|2022-03-09 03:53:00|21.43|17.79|21.43|17.79|21.43|17.79|21.43|17.79|0
1646797990000|2022-03-09 03:53:10|21.44|17.8|21.44|17.8|21.44|17.8|21.44|17.8|0
1646798000000|2022-03-09 03:53:20|21.43|17.79|21.42|17.78|21.43|17.79|21.42|17.78|0
1646798010000|2022-03-09 03:53:30|21.4|17.76|21.46|17.82|21.46|17.82|21.4|17.76|0
1646798020000|2022-03-09 03:53:40|21.43|17.79|21.46|17.82|21.46|17.82|21.43|17.79|0
1646798040000|2022-03-09 03:54:00|21.44|17.8|21.46|17.82|21.51|17.87|21.44|17.8|0
1646798060000|2022-03-09 03:54:20|21.47|17.83|21.43|17.79|21.47|17.83|21.43|17.79|0
1646798070000|2022-03-09 03:54:30|21.44|17.8|21.46|17.82|21.46|17.82|21.44|17.8|0
1646798080000|2022-03-09 03:54:40|21.47|17.83|21.48|17.84|21.48|17.84|21.47|17.83|0
1646798090000|2022-03-09 03:54:50|21.47|17.83|21.47|17.83|21.47|17.83|21.47|17.83|0
1646798100000|2022-03-09 03:55:00|21.46|17.82|21.43|17.79|21.46|17.82|21.43|17.79|0
1646798110000|2022-03-09 03:55:10|21.34|17.7|21.37|17.73|21.37|17.73|21.34|17.7|0
1646798120000|2022-03-09 03:55:20|21.39|17.75|21.38|17.74|21.39|17.75|21.38|17.74|0
1646798130000|2022-03-09 03:55:30|21.35|17.71|21.28|17.64|21.35|17.71|21.28|17.64|0
1646798140000|2022-03-09 03:55:40|21.29|17.65|21.29|17.65|21.3|17.66|21.28|17.64|0
1646798150000|2022-03-09 03:55:50|21.28|17.64|21.15|17.51|21.28|17.64|21.15|17.51|0
1646798160000|2022-03-09 03:56:00|21.16|17.52|21.08|17.44|21.16|17.52|21.08|17.44|0
1646798170000|2022-03-09 03:56:10|21.1|17.46|21.17|17.53|21.17|17.53|21.08|17.44|0
1646798180000|2022-03-09 03:56:20|21.16|17.52|21.17|17.53|21.19|17.55|21.16|17.52|0
1646798190000|2022-03-09 03:56:30|21.16|17.52|21.16|17.52|21.16|17.52|21.16|17.52|0
1646798200000|2022-03-09 03:56:40|21.15|17.51|21.17|17.53|21.21|17.57|21.15|17.51|0
1646798210000|2022-03-09 03:56:50|21.16|17.52|21.17|17.53|21.17|17.53|21.15|17.51|0
1646798220000|2022-03-09 03:57:00|21.15|17.51|21.19|17.55|21.19|17.55|21.15|17.51|0
1646798230000|2022-03-09 03:57:10|21.17|17.53|21.13|17.49|21.17|17.53|21.11|17.47|0
1646798240000|2022-03-09 03:57:20|21.12|17.48|21.07|17.43|21.12|17.48|21.06|17.42|0
1646798250000|2022-03-09 03:57:30|21.06|17.42|20.87|17.23|21.06|17.42|20.86|17.22|0
1646798260000|2022-03-09 03:57:40|20.86|17.22|20.92|17.28|20.92|17.28|20.86|17.22|0
1646798270000|2022-03-09 03:57:50|20.89|17.25|20.84|17.2|20.89|17.25|20.84|17.2|0
1646798280000|2022-03-09 03:58:00|20.82|17.18|20.84|17.2|20.84|17.2|20.82|17.18|0
1646798290000|2022-03-09 03:58:10|20.8|17.16|20.74|17.1|20.8|17.16|20.74|17.1|0
1646798300000|2022-03-09 03:58:20|20.75|17.11|20.79|17.15|20.79|17.15|20.75|17.11|0
1646798310000|2022-03-09 03:58:30|20.8|17.16|20.78|17.14|20.82|17.18|20.78|17.14|0
1646798320000|2022-03-09 03:58:40|20.77|17.13|20.78|17.14|20.79|17.15|20.77|17.13|0
1646798340000|2022-03-09 03:59:00|20.74|17.1|20.75|17.11|20.77|17.13|20.72|17.08|0
1646798350000|2022-03-09 03:59:10|20.77|17.13|20.84|17.2|20.84|17.2|20.77|17.13|0
1646798360000|2022-03-09 03:59:20|20.89|17.25|20.87|17.23|20.89|17.25|20.87|17.23|0
1646798370000|2022-03-09 03:59:30|20.84|17.2|20.85|17.21|20.85|17.21|20.84|17.2|0
1646798380000|2022-03-09 03:59:40|20.84|17.2|20.85|17.21|20.87|17.23|20.83|17.19|0
1646798390000|2022-03-09 03:59:50|20.89|17.25|20.89|17.25|20.92|17.28|20.89|17.25|0
1646798400000|2022-03-09 04:00:00|20.93|17.29|20.93|17.29|20.93|17.29|20.91|17.27|0
1646798410000|2022-03-09 04:00:10|20.92|17.28|21.01|17.37|21.01|17.37|20.89|17.25|0
1646798420000|2022-03-09 04:00:20|20.99|17.35|21.03|17.39|21.03|17.39|20.99|17.35|0
1646798430000|2022-03-09 04:00:30|21.04|17.4|21.13|17.49|21.13|17.49|21.04|17.4|0
1646798440000|2022-03-09 04:00:40|21.12|17.48|21.22|17.58|21.22|17.58|21.11|17.47|0
1646798450000|2022-03-09 04:00:50|21.24|17.6|21.18|17.54|21.24|17.6|21.18|17.54|0
1646798460000|2022-03-09 04:01:00|21.2|17.56|21.22|17.58|21.24|17.6|21.2|17.56|0
1646798470000|2022-03-09 04:01:10|21.25|17.61|21.35|17.71|21.35|17.71|21.25|17.61|0
1646798480000|2022-03-09 04:01:20|21.33|17.69|21.35|17.71|21.36|17.72|21.33|17.69|0
1646798490000|2022-03-09 04:01:30|21.34|17.7|21.4|17.76|21.4|17.76|21.33|17.69|0
1646798500000|2022-03-09 04:01:40|21.43|17.79|21.91|18.27|21.96|18.32|21.43|17.79|0
1646798510000|2022-03-09 04:01:50|21.87|18.23|21.94|18.3|21.94|18.3|21.82|18.18|0
1646798520000|2022-03-09 04:02:00|21.98|18.34|21.99|18.35|22|18.36|21.98|18.34|0
1646798530000|2022-03-09 04:02:10|21.96|18.32|21.9|18.26|21.96|18.32|21.88|18.24|0
1646798540000|2022-03-09 04:02:20|21.92|18.28|21.99|18.35|21.99|18.35|21.88|18.24|0
1646798550000|2022-03-09 04:02:30|22.01|18.37|22.03|18.39|22.03|18.39|21.96|18.32|0
1646798560000|2022-03-09 04:02:40|22.01|18.37|21.91|18.27|22.01|18.37|21.91|18.27|0
1646798570000|2022-03-09 04:02:50|21.95|18.31|21.96|18.32|21.96|18.32|21.9|18.26|0
1646798580000|2022-03-09 04:03:00|21.98|18.34|21.95|18.31|21.98|18.34|21.95|18.31|0
1646798590000|2022-03-09 04:03:10|21.92|18.28|21.95|18.31|21.95|18.31|21.92|18.28|0
1646798600000|2022-03-09 04:03:20|21.98|18.34|21.94|18.3|21.98|18.34|21.92|18.28|0
1646798610000|2022-03-09 04:03:30|21.96|18.32|21.94|18.3|21.96|18.32|21.94|18.3|0
1646798620000|2022-03-09 04:03:40|21.96|18.32|21.92|18.28|21.96|18.32|21.92|18.28|0
1646798630000|2022-03-09 04:03:50|21.94|18.3|21.92|18.28|21.94|18.3|21.91|18.27|0
1646798640000|2022-03-09 04:04:00|21.9|18.26|21.83|18.19|21.9|18.26|21.83|18.19|0
1646798650000|2022-03-09 04:04:10|21.86|18.22|21.94|18.3|21.95|18.31|21.86|18.22|0
1646798660000|2022-03-09 04:04:20|21.95|18.31|21.92|18.28|21.95|18.31|21.92|18.28|0
1646798670000|2022-03-09 04:04:30|21.9|18.26|21.92|18.28|21.92|18.28|21.9|18.26|0
1646798680000|2022-03-09 04:04:40|21.87|18.23|21.9|18.26|21.9|18.26|21.87|18.23|0
1646798690000|2022-03-09 04:04:50|21.91|18.27|21.9|18.26|21.92|18.28|21.9|18.26|0
1646798700000|2022-03-09 04:05:00|21.93|18.29|21.9|18.26|21.93|18.29|21.9|18.26|0
1646798710000|2022-03-09 04:05:10|21.95|18.31|21.9|18.26|21.96|18.32|21.9|18.26|0
1646798720000|2022-03-09 04:05:20|21.91|18.27|21.93|18.29|21.95|18.31|21.91|18.27|0
1646798730000|2022-03-09 04:05:30|21.92|18.28|21.92|18.28|21.93|18.29|21.92|18.28|0
1646798740000|2022-03-09 04:05:40|21.93|18.29|21.93|18.29|21.93|18.29|21.93|18.29|0
1646798750000|2022-03-09 04:05:50|21.92|18.28|21.95|18.31|21.95|18.31|21.92|18.28|0
1646798760000|2022-03-09 04:06:00|21.97|18.33|21.99|18.35|21.99|18.35|21.97|18.33|0
1646798770000|2022-03-09 04:06:10|21.97|18.33|21.97|18.33|21.97|18.33|21.96|18.32|0
1646798780000|2022-03-09 04:06:20|21.96|18.32|21.97|18.33|21.97|18.33|21.96|18.32|0
1646798790000|2022-03-09 04:06:30|21.99|18.35|22.24|18.6|22.24|18.6|21.99|18.35|0
1646798800000|2022-03-09 04:06:40|22.23|18.59|22.23|18.59|22.23|18.59|22.23|18.59|0
1646798810000|2022-03-09 04:06:50|22.19|18.55|22.11|18.47|22.19|18.55|22.11|18.47|0
1646798820000|2022-03-09 04:07:00|22.12|18.48|21.97|18.33|22.12|18.48|21.97|18.33|0
1646798830000|2022-03-09 04:07:10|22|18.36|22.03|18.39|22.03|18.39|21.97|18.33|0
1646798840000|2022-03-09 04:07:20|22|18.36|21.99|18.35|22|18.36|21.99|18.35|0
1646798850000|2022-03-09 04:07:30|22|18.36|22.08|18.44|22.08|18.44|22|18.36|0
1646798860000|2022-03-09 04:07:40|22.07|18.43|22.09|18.45|22.09|18.45|22.07|18.43|0
1646798870000|2022-03-09 04:07:50|22.08|18.44|22.05|18.41|22.08|18.44|22.05|18.41|0
1646798880000|2022-03-09 04:08:00|22.08|18.44|22.11|18.47|22.11|18.47|22.08|18.44|0
1646798890000|2022-03-09 04:08:10|22.13|18.49|22.05|18.41|22.13|18.49|22.05|18.41|0
1646798900000|2022-03-09 04:08:20|22.03|18.39|22.01|18.37|22.03|18.39|22.01|18.37|0
1646798910000|2022-03-09 04:08:30|22.03|18.39|22.04|18.4|22.04|18.4|22.03|18.39|0
1646798920000|2022-03-09 04:08:40|22.05|18.41|22.05|18.41|22.05|18.41|22.03|18.39|0
1646798930000|2022-03-09 04:08:50|22.03|18.39|22.03|18.39|22.05|18.41|22.03|18.39|0
1646798940000|2022-03-09 04:09:00|22.01|18.37|22.05|18.41|22.05|18.41|22.01|18.37|0
1646798950000|2022-03-09 04:09:10|22.04|18.4|22.01|18.37|22.04|18.4|22.01|18.37|0
1646798960000|2022-03-09 04:09:20|22.03|18.39|22.04|18.4|22.07|18.43|22.03|18.39|0
1646798970000|2022-03-09 04:09:30|22.07|18.43|22.03|18.39|22.08|18.44|22.03|18.39|0
1646798980000|2022-03-09 04:09:40|22.01|18.37|22.05|18.41|22.07|18.43|22.01|18.37|0
1646799000000|2022-03-09 04:10:00|22.08|18.44|21.95|18.31|22.08|18.44|21.95|18.31|0
1646799010000|2022-03-09 04:10:10|22|18.36|21.93|18.29|22|18.36|21.93|18.29|0
1646799020000|2022-03-09 04:10:20|21.78|18.14|21.83|18.19|21.87|18.23|21.78|18.14|0
1646799030000|2022-03-09 04:10:30|21.82|18.18|21.82|18.18|21.82|18.18|21.79|18.15|0
1646799040000|2022-03-09 04:10:40|21.83|18.19|21.79|18.15|21.83|18.19|21.79|18.15|0
1646799050000|2022-03-09 04:10:50|21.82|18.18|21.83|18.19|21.84|18.2|21.82|18.18|0
1646799060000|2022-03-09 04:11:00|21.93|18.29|21.97|18.33|21.99|18.35|21.93|18.29|0
1646799070000|2022-03-09 04:11:10|21.95|18.31|21.91|18.27|21.95|18.31|21.91|18.27|0
1646799080000|2022-03-09 04:11:20|21.93|18.29|21.93|18.29|21.93|18.29|21.89|18.25|0
1646799090000|2022-03-09 04:11:30|21.92|18.28|21.97|18.33|21.97|18.33|21.92|18.28|0
1646799100000|2022-03-09 04:11:40|21.91|18.27|21.95|18.31|21.95|18.31|21.91|18.27|0
1646799110000|2022-03-09 04:11:50|21.96|18.32|21.93|18.29|21.96|18.32|21.93|18.29|0
1646799120000|2022-03-09 04:12:00|21.95|18.31|21.99|18.35|21.99|18.35|21.93|18.29|0
1646799130000|2022-03-09 04:12:10|22|18.36|21.97|18.33|22|18.36|21.97|18.33|0
1646799140000|2022-03-09 04:12:20|22.04|18.4|22|18.36|22.05|18.41|22|18.36|0
1646799150000|2022-03-09 04:12:30|22.01|18.37|22.05|18.41|22.05|18.41|22.01|18.37|0
1646799160000|2022-03-09 04:12:40|22.06|18.42|22.03|18.39|22.06|18.42|22.03|18.39|0
1646799170000|2022-03-09 04:12:50|22.05|18.41|22.05|18.41|22.05|18.41|22.05|18.41|0
1646799180000|2022-03-09 04:13:00|22.08|18.44|22.05|18.41|22.08|18.44|22.03|18.39|0
1646799190000|2022-03-09 04:13:10|22.08|18.44|22.06|18.42|22.08|18.44|22.05|18.41|0
1646799200000|2022-03-09 04:13:20|22.05|18.41|22.04|18.4|22.05|18.41|22.04|18.4|0
1646799210000|2022-03-09 04:13:30|22.05|18.41|22.04|18.4|22.05|18.41|22.04|18.4|0
1646799220000|2022-03-09 04:13:40|22.05|18.41|22.03|18.39|22.05|18.41|22.03|18.39|0
1646799230000|2022-03-09 04:13:50|22.05|18.41|22.21|18.57|22.21|18.57|22.05|18.41|0
1646799240000|2022-03-09 04:14:00|22.24|18.6|22.29|18.65|22.29|18.65|22.24|18.6|0
1646799250000|2022-03-09 04:14:10|22.32|18.68|22.29|18.65|22.32|18.68|22.26|18.62|0
1646799260000|2022-03-09 04:14:20|22.3|18.66|22.26|18.62|22.3|18.66|22.26|18.62|0
1646799270000|2022-03-09 04:14:30|22.3|18.66|22.28|18.64|22.32|18.68|22.28|18.64|0
1646799280000|2022-03-09 04:14:40|22.32|18.68|22.34|18.7|22.34|18.7|22.32|18.68|0
1646799290000|2022-03-09 04:14:50|22.32|18.68|22.34|18.7|22.34|18.7|22.29|18.65|0
1646799300000|2022-03-09 04:15:00|22.36|18.72|22.24|18.6|22.36|18.72|22.24|18.6|0
1646799310000|2022-03-09 04:15:10|22.21|18.57|22.22|18.58|22.22|18.58|22.21|18.57|0
1646799320000|2022-03-09 04:15:20|22.25|18.61|22.22|18.58|22.25|18.61|22.22|18.58|0
1646799330000|2022-03-09 04:15:30|22.2|18.56|22.24|18.6|22.24|18.6|22.2|18.56|0
1646799340000|2022-03-09 04:15:40|22.25|18.61|22.22|18.58|22.25|18.61|22.22|18.58|0
1646799350000|2022-03-09 04:15:50|22.24|18.6|22.25|18.61|22.26|18.62|22.24|18.6|0
1646799360000|2022-03-09 04:16:00|22.24|18.6|22.22|18.58|22.24|18.6|22.21|18.57|0
1646799370000|2022-03-09 04:16:10|22.24|18.6|22.22|18.58|22.24|18.6|22.21|18.57|0
1646799380000|2022-03-09 04:16:20|22.21|18.57|22.2|18.56|22.21|18.57|22.16|18.52|0
1646799390000|2022-03-09 04:16:30|22.21|18.57|22.17|18.53|22.21|18.57|22.17|18.53|0
1646799400000|2022-03-09 04:16:40|22.18|18.54|22.2|18.56|22.2|18.56|22.17|18.53|0
1646799410000|2022-03-09 04:16:50|22.21|18.57|22.21|18.57|22.24|18.6|22.21|18.57|0
1646799420000|2022-03-09 04:17:00|22.22|18.58|22.28|18.64|22.29|18.65|22.22|18.58|0
1646799430000|2022-03-09 04:17:10|22.26|18.62|22.22|18.58|22.26|18.62|22.22|18.58|0
1646799440000|2022-03-09 04:17:20|22.21|18.57|22.25|18.61|22.25|18.61|22.21|18.57|0
1646799450000|2022-03-09 04:17:30|22.26|18.62|22.29|18.65|22.32|18.68|22.26|18.62|0
1646799460000|2022-03-09 04:17:40|22.32|18.68|22.29|18.65|22.32|18.68|22.28|18.64|0
1646799470000|2022-03-09 04:17:50|22.32|18.68|22.32|18.68|22.32|18.68|22.32|18.68|0
1646799480000|2022-03-09 04:18:00|22.26|18.62|22.28|18.64|22.28|18.64|22.26|18.62|0
1646799490000|2022-03-09 04:18:10|22.29|18.65|22.34|18.7|22.34|18.7|22.29|18.65|0
1646799500000|2022-03-09 04:18:20|22.33|18.69|22.34|18.7|22.34|18.7|22.33|18.69|0
1646799510000|2022-03-09 04:18:30|22.33|18.69|22.32|18.68|22.33|18.69|22.32|18.68|0
1646799520000|2022-03-09 04:18:40|22.33|18.69|22.34|18.7|22.34|18.7|22.32|18.68|0
1646799530000|2022-03-09 04:18:50|22.33|18.69|22.36|18.72|22.36|18.72|22.33|18.69|0
1646799540000|2022-03-09 04:19:00|22.37|18.73|22.38|18.74|22.38|18.74|22.36|18.72|0
1646799550000|2022-03-09 04:19:10|22.37|18.73|22.32|18.68|22.37|18.73|22.3|18.66|0
1646799560000|2022-03-09 04:19:20|22.34|18.7|22.28|18.64|22.34|18.7|22.28|18.64|0
1646799570000|2022-03-09 04:19:30|22.33|18.69|22.29|18.65|22.33|18.69|22.28|18.64|0
1646799580000|2022-03-09 04:19:40|22.32|18.68|22.36|18.72|22.36|18.72|22.32|18.68|0
1646799590000|2022-03-09 04:19:50|22.38|18.74|22.41|18.77|22.41|18.77|22.38|18.74|0
1646799600000|2022-03-09 04:20:00|22.46|18.82|22.57|18.93|22.57|18.93|22.46|18.82|0
1646799610000|2022-03-09 04:20:10|22.56|18.92|22.53|18.89|22.56|18.92|22.45|18.81|0
1646799620000|2022-03-09 04:20:20|22.49|18.85|22.44|18.8|22.49|18.85|22.44|18.8|0
1646799630000|2022-03-09 04:20:30|22.42|18.78|22.4|18.76|22.42|18.78|22.4|18.76|0
1646799640000|2022-03-09 04:20:40|22.42|18.78|22.53|18.89|22.54|18.9|22.42|18.78|0
1646799650000|2022-03-09 04:20:50|22.54|18.9|22.61|18.97|22.61|18.97|22.53|18.89|0
1646799660000|2022-03-09 04:21:00|22.58|18.94|22.6|18.96|22.6|18.96|22.58|18.94|0
1646799670000|2022-03-09 04:21:10|22.58|18.94|22.54|18.9|22.58|18.94|22.5|18.86|0
1646799680000|2022-03-09 04:21:20|22.53|18.89|22.57|18.93|22.57|18.93|22.53|18.89|0
1646799690000|2022-03-09 04:21:30|22.61|18.97|22.56|18.92|22.61|18.97|22.56|18.92|0
1646799700000|2022-03-09 04:21:40|22.54|18.9|22.53|18.89|22.56|18.92|22.5|18.86|0
1646799710000|2022-03-09 04:21:50|22.54|18.9|22.52|18.88|22.54|18.9|22.52|18.88|0
1646799720000|2022-03-09 04:22:00|22.57|18.93|22.56|18.92|22.57|18.93|22.56|18.92|0
1646799730000|2022-03-09 04:22:10|22.53|18.89|22.57|18.93|22.57|18.93|22.53|18.89|0
1646799740000|2022-03-09 04:22:20|22.6|18.96|22.54|18.9|22.6|18.96|22.54|18.9|0
1646799750000|2022-03-09 04:22:30|22.53|18.89|22.49|18.85|22.54|18.9|22.48|18.84|0
1646799760000|2022-03-09 04:22:40|22.52|18.88|22.5|18.86|22.52|18.88|22.49|18.85|0
1646799770000|2022-03-09 04:22:50|22.53|18.89|22.58|18.94|22.58|18.94|22.53|18.89|0
1646799780000|2022-03-09 04:23:00|22.57|18.93|22.54|18.9|22.57|18.93|22.54|18.9|0
1646799790000|2022-03-09 04:23:10|22.56|18.92|22.61|18.97|22.61|18.97|22.56|18.92|0
1646799800000|2022-03-09 04:23:20|22.6|18.96|22.64|19|22.64|19|22.6|18.96|0
1646799810000|2022-03-09 04:23:30|22.7|19.06|22.65|19.01|22.7|19.06|22.65|19.01|0
1646799820000|2022-03-09 04:23:40|22.64|19|22.64|19|22.64|19|22.64|19|0
1646799830000|2022-03-09 04:23:50|22.65|19.01|22.6|18.96|22.65|19.01|22.6|18.96|0
1646799840000|2022-03-09 04:24:00|22.62|18.98|22.65|19.01|22.65|19.01|22.62|18.98|0
1646799850000|2022-03-09 04:24:10|22.64|19|22.65|19.01|22.65|19.01|22.64|19|0
1646799860000|2022-03-09 04:24:20|22.62|18.98|22.62|18.98|22.64|19|22.62|18.98|0
1646799870000|2022-03-09 04:24:30|22.64|19|22.54|18.9|22.64|19|22.54|18.9|0
1646799880000|2022-03-09 04:24:40|22.53|18.89|22.53|18.89|22.54|18.9|22.53|18.89|0
1646799890000|2022-03-09 04:24:50|22.56|18.92|22.54|18.9|22.57|18.93|22.53|18.89|0
1646799900000|2022-03-09 04:25:00|22.56|18.92|22.56|18.92|22.56|18.92|22.56|18.92|0
1646799910000|2022-03-09 04:25:10|22.52|18.88|22.42|18.78|22.52|18.88|22.34|18.7|0
1646799920000|2022-03-09 04:25:20|22.39|18.75|22.38|18.74|22.41|18.77|22.38|18.74|0
1646799930000|2022-03-09 04:25:30|22.37|18.73|22.37|18.73|22.39|18.75|22.37|18.73|0
1646799940000|2022-03-09 04:25:40|22.42|18.78|23.16|19.52|23.18|19.54|22.38|18.74|0
1646799950000|2022-03-09 04:25:50|23.17|19.53|23.17|19.53|23.2|19.56|23.17|19.53|0
1646799960000|2022-03-09 04:26:00|23.16|19.52|23.16|19.52|23.17|19.53|23.16|19.52|0
1646799970000|2022-03-09 04:26:10|23.18|19.54|23.18|19.54|23.18|19.54|23.18|19.54|0
1646799980000|2022-03-09 04:26:20|23.2|19.56|23.18|19.54|23.2|19.56|23.16|19.52|0
1646799990000|2022-03-09 04:26:30|23.57|19.93|23.55|19.91|23.57|19.93|23.53|19.89|0
1646800000000|2022-03-09 04:26:40|23.54|19.9|23.57|19.93|23.57|19.93|23.54|19.9|0
1646800010000|2022-03-09 04:26:50|23.51|19.87|23.62|19.98|23.62|19.98|23.51|19.87|0
1646800020000|2022-03-09 04:27:00|23.61|19.97|23.68|20.04|23.68|20.04|23.58|19.94|0
1646800030000|2022-03-09 04:27:10|23.66|20.02|23.73|20.09|23.75|20.11|23.66|20.02|0
1646800040000|2022-03-09 04:27:20|23.75|20.11|23.82|20.18|23.82|20.18|23.75|20.11|0
1646800050000|2022-03-09 04:27:30|23.8|20.16|23.82|20.18|23.82|20.18|23.8|20.16|0
1646800060000|2022-03-09 04:27:40|23.85|20.21|23.87|20.23|23.87|20.23|23.85|20.21|0
1646800070000|2022-03-09 04:27:50|23.85|20.21|23.93|20.29|23.93|20.29|23.85|20.21|0
1646800080000|2022-03-09 04:28:00|23.96|20.32|24|20.36|24|20.36|23.96|20.32|0
1646800090000|2022-03-09 04:28:10|24.01|20.37|24.01|20.37|24.01|20.37|24|20.36|0
1646800100000|2022-03-09 04:28:20|23.97|20.33|23.97|20.33|23.99|20.35|23.97|20.33|0
1646800110000|2022-03-09 04:28:30|23.91|20.27|24.04|20.4|24.04|20.4|23.9|20.26|0
1646800120000|2022-03-09 04:28:40|24.07|20.43|24.07|20.43|24.15|20.51|24.04|20.4|0
1646800130000|2022-03-09 04:28:50|24.06|20.42|24.23|20.59|24.23|20.59|24.06|20.42|0
1646800140000|2022-03-09 04:29:00|24.24|20.6|24.47|20.83|24.47|20.83|24.23|20.59|0
1646800150000|2022-03-09 04:29:10|24.65|21.01|24.61|20.97|24.65|21.01|24.57|20.93|0
1646800160000|2022-03-09 04:29:20|24.65|21.01|24.61|20.97|24.7|21.06|24.57|20.93|0
1646800170000|2022-03-09 04:29:30|24.63|20.99|24.57|20.93|24.68|21.04|24.57|20.93|0
1646800180000|2022-03-09 04:29:40|24.6|20.96|24.67|21.03|24.67|21.03|24.6|20.96|0
1646800190000|2022-03-09 04:29:50|24.68|21.04|24.73|21.09|24.74|21.1|24.65|21.01|0
1646800200000|2022-03-09 04:30:00|24.74|21.1|24.73|21.09|24.81|21.17|24.73|21.09|0
1646800210000|2022-03-09 04:30:10|24.7|21.06|24.65|21.01|24.73|21.09|24.62|20.98|0
1646800220000|2022-03-09 04:30:20|24.7|21.06|24.7|21.06|24.73|21.09|24.68|21.04|0
1646800230000|2022-03-09 04:30:30|24.67|21.03|24.65|21.01|24.7|21.06|24.65|21.01|0
1646800240000|2022-03-09 04:30:40|24.73|21.09|24.73|21.09|24.73|21.09|24.7|21.06|0
1646800250000|2022-03-09 04:30:50|24.74|21.1|24.76|21.12|24.76|21.12|24.7|21.06|0
1646800260000|2022-03-09 04:31:00|24.75|21.11|24.84|21.2|24.84|21.2|24.75|21.11|0
1646800270000|2022-03-09 04:31:10|24.86|21.22|24.78|21.14|24.87|21.23|24.78|21.14|0
1646800280000|2022-03-09 04:31:20|24.81|21.17|24.74|21.1|24.81|21.17|24.74|21.1|0
1646800290000|2022-03-09 04:31:30|24.78|21.14|24.75|21.11|24.8|21.16|24.75|21.11|0
1646800300000|2022-03-09 04:31:40|24.78|21.14|24.61|20.97|24.78|21.14|24.61|20.97|0
1646800310000|2022-03-09 04:31:50|24.62|20.98|24.67|21.03|24.68|21.04|24.62|20.98|0
1646800320000|2022-03-09 04:32:00|24.65|21.01|24.7|21.06|24.7|21.06|24.65|21.01|0
1646800330000|2022-03-09 04:32:10|24.68|21.04|24.64|21|24.68|21.04|24.62|20.98|0
1646800340000|2022-03-09 04:32:20|24.62|20.98|24.61|20.97|24.62|20.98|24.61|20.97|0
1646800350000|2022-03-09 04:32:30|24.58|20.94|24.62|20.98|24.62|20.98|24.58|20.94|0
1646800360000|2022-03-09 04:32:40|24.55|20.91|24.54|20.9|24.55|20.91|24.54|20.9|0
1646800370000|2022-03-09 04:32:50|24.55|20.91|24.65|21.01|24.65|21.01|24.55|20.91|0
1646800380000|2022-03-09 04:33:00|24.64|21|24.58|20.94|24.64|21|24.58|20.94|0
1646800390000|2022-03-09 04:33:10|24.57|20.93|24.55|20.91|24.57|20.93|24.55|20.91|0
1646800400000|2022-03-09 04:33:20|24.58|20.94|24.5|20.86|24.58|20.94|24.5|20.86|0
1646800410000|2022-03-09 04:33:30|24.52|20.88|24.52|20.88|24.52|20.88|24.5|20.86|0
1646800420000|2022-03-09 04:33:40|24.55|20.91|24.52|20.88|24.55|20.91|24.51|20.87|0
1646800430000|2022-03-09 04:33:50|24.55|20.91|24.61|20.97|24.61|20.97|24.54|20.9|0
1646800440000|2022-03-09 04:34:00|24.6|20.96|24.6|20.96|24.61|20.97|24.58|20.94|0
1646800450000|2022-03-09 04:34:10|24.64|21|24.68|21.04|24.68|21.04|24.64|21|0
1646800460000|2022-03-09 04:34:20|24.7|21.06|24.64|21|24.7|21.06|24.64|21|0
1646800470000|2022-03-09 04:34:30|24.61|20.97|24.57|20.93|24.62|20.98|24.57|20.93|0
1646800480000|2022-03-09 04:34:40|24.58|20.94|24.55|20.91|24.58|20.94|24.55|20.91|0
1646800490000|2022-03-09 04:34:50|24.54|20.9|24.58|20.94|24.58|20.94|24.54|20.9|0
1646800500000|2022-03-09 04:35:00|24.62|20.98|24.59|20.95|24.64|21|24.59|20.95|0
1646800510000|2022-03-09 04:35:10|24.58|20.94|24.55|20.91|24.58|20.94|24.55|20.91|0
1646800520000|2022-03-09 04:35:20|24.54|20.9|24.52|20.88|24.55|20.91|24.52|20.88|0
1646800530000|2022-03-09 04:35:30|24.55|20.91|24.58|20.94|24.59|20.95|24.55|20.91|0
1646800540000|2022-03-09 04:35:40|24.64|21|24.71|21.07|24.71|21.07|24.64|21|0
1646800550000|2022-03-09 04:35:50|24.7|21.06|24.72|21.08|24.72|21.08|24.68|21.04|0
1646800560000|2022-03-09 04:36:00|24.75|21.11|24.74|21.1|24.77|21.13|24.74|21.1|0
1646800570000|2022-03-09 04:36:10|24.72|21.08|24.75|21.11|24.75|21.11|24.71|21.07|0
1646800580000|2022-03-09 04:36:20|24.78|21.14|24.75|21.11|24.78|21.14|24.75|21.11|0
1646800590000|2022-03-09 04:36:30|24.77|21.13|24.72|21.08|24.77|21.13|24.72|21.08|0
1646800600000|2022-03-09 04:36:40|24.71|21.07|24.71|21.07|24.72|21.08|24.71|21.07|0
1646800610000|2022-03-09 04:36:50|24.72|21.08|24.75|21.11|24.75|21.11|24.72|21.08|0
1646800620000|2022-03-09 04:37:00|24.74|21.1|24.67|21.03|24.74|21.1|24.67|21.03|0
1646800630000|2022-03-09 04:37:10|24.65|21.01|24.7|21.06|24.71|21.07|24.65|21.01|0
1646800640000|2022-03-09 04:37:20|24.71|21.07|24.75|21.11|24.78|21.14|24.71|21.07|0
1646800650000|2022-03-09 04:37:30|24.72|21.08|24.7|21.06|24.72|21.08|24.67|21.03|0
1646800660000|2022-03-09 04:37:40|24.71|21.07|24.71|21.07|24.71|21.07|24.71|21.07|0
1646800670000|2022-03-09 04:37:50|24.7|21.06|24.67|21.03|24.7|21.06|24.67|21.03|0
1646800680000|2022-03-09 04:38:00|24.65|21.01|24.64|21|24.65|21.01|24.64|21|0
1646800690000|2022-03-09 04:38:10|24.67|21.03|24.62|20.98|24.67|21.03|24.62|20.98|0
1646800700000|2022-03-09 04:38:20|24.67|21.03|24.65|21.01|24.67|21.03|24.64|21|0
1646800710000|2022-03-09 04:38:30|24.67|21.03|24.7|21.06|24.7|21.06|24.65|21.01|0
1646800720000|2022-03-09 04:38:40|24.67|21.03|24.67|21.03|24.67|21.03|24.67|21.03|0
1646800730000|2022-03-09 04:38:50|24.68|21.04|24.69|21.05|24.69|21.05|24.68|21.04|0
1646800740000|2022-03-09 04:39:00|24.75|21.11|24.81|21.17|24.81|21.17|24.75|21.11|0
1646800750000|2022-03-09 04:39:10|24.84|21.2|24.82|21.18|24.84|21.2|24.82|21.18|0
1646800760000|2022-03-09 04:39:20|24.84|21.2|24.91|21.27|24.91|21.27|24.84|21.2|0
1646800770000|2022-03-09 04:39:30|24.96|21.32|24.9|21.26|24.96|21.32|24.9|21.26|0
1646800780000|2022-03-09 04:39:40|24.91|21.27|24.91|21.27|24.91|21.27|24.91|21.27|0
1646800790000|2022-03-09 04:39:50|24.9|21.26|24.93|21.29|24.96|21.32|24.9|21.26|0
1646800800000|2022-03-09 04:40:00|24.96|21.32|24.88|21.24|24.96|21.32|24.87|21.23|0
1646800810000|2022-03-09 04:40:10|24.87|21.23|24.69|21.05|24.87|21.23|24.67|21.03|0
1646800820000|2022-03-09 04:40:20|24.72|21.08|24.68|21.04|24.72|21.08|24.68|21.04|0
1646800830000|2022-03-09 04:40:30|24.72|21.08|24.72|21.08|24.78|21.14|24.72|21.08|0
1646800840000|2022-03-09 04:40:40|24.69|21.05|24.68|21.04|24.71|21.07|24.67|21.03|0
1646800850000|2022-03-09 04:40:50|24.65|21.01|24.72|21.08|24.72|21.08|24.65|21.01|0
1646800860000|2022-03-09 04:41:00|24.69|21.05|24.67|21.03|24.69|21.05|24.67|21.03|0
1646800870000|2022-03-09 04:41:10|24.69|21.05|24.68|21.04|24.69|21.05|24.68|21.04|0
1646800880000|2022-03-09 04:41:20|24.65|21.01|24.75|21.11|24.75|21.11|24.65|21.01|0
1646800890000|2022-03-09 04:41:30|24.81|21.17|24.84|21.2|24.84|21.2|24.81|21.17|0
1646800900000|2022-03-09 04:41:40|24.85|21.21|24.81|21.17|24.85|21.21|24.79|21.15|0
1646800910000|2022-03-09 04:41:50|24.87|21.23|24.93|21.29|24.93|21.29|24.84|21.2|0
1646800920000|2022-03-09 04:42:00|24.82|21.18|24.9|21.26|24.9|21.26|24.82|21.18|0
1646800930000|2022-03-09 04:42:10|24.91|21.27|24.87|21.23|24.91|21.27|24.87|21.23|0
1646800940000|2022-03-09 04:42:20|24.85|21.21|24.85|21.21|24.85|21.21|24.85|21.21|0
1646800950000|2022-03-09 04:42:30|24.81|21.17|24.82|21.18|24.84|21.2|24.81|21.17|0
1646800960000|2022-03-09 04:42:40|24.74|21.1|24.67|21.03|24.74|21.1|24.67|21.03|0
1646800970000|2022-03-09 04:42:50|24.64|21|24.65|21.01|24.65|21.01|24.61|20.97|0
1646800980000|2022-03-09 04:43:00|24.64|21|24.64|21|24.64|21|24.64|21|0
1646800990000|2022-03-09 04:43:10|24.62|20.98|24.62|20.98|24.62|20.98|24.62|20.98|0
1646801000000|2022-03-09 04:43:20|24.61|20.97|24.59|20.95|24.61|20.97|24.58|20.94|0
1646801010000|2022-03-09 04:43:30|24.55|20.91|24.55|20.91|24.58|20.94|24.55|20.91|0
1646801020000|2022-03-09 04:43:40|24.53|20.89|24.56|20.92|24.58|20.94|24.53|20.89|0
1646801030000|2022-03-09 04:43:50|24.55|20.91|24.55|20.91|24.55|20.91|24.53|20.89|0
1646801040000|2022-03-09 04:44:00|24.53|20.89|24.55|20.91|24.55|20.91|24.53|20.89|0
1646801050000|2022-03-09 04:44:10|24.52|20.88|24.52|20.88|24.53|20.89|24.52|20.88|0
1646801060000|2022-03-09 04:44:20|24.51|20.87|24.52|20.88|24.52|20.88|24.48|20.84|0
1646801070000|2022-03-09 04:44:30|24.53|20.89|24.61|20.97|24.61|20.97|24.53|20.89|0
1646801080000|2022-03-09 04:44:40|24.62|20.98|24.65|21.01|24.65|21.01|24.62|20.98|0
1646801090000|2022-03-09 04:44:50|24.64|21|24.61|20.97|24.64|21|24.61|20.97|0
1646801100000|2022-03-09 04:45:00|24.64|21|24.62|20.98|24.65|21.01|24.62|20.98|0
1646801110000|2022-03-09 04:45:10|24.61|20.97|24.61|20.97|24.61|20.97|24.58|20.94|0
1646801120000|2022-03-09 04:45:20|24.64|21|24.64|21|24.64|21|24.64|21|0
1646801130000|2022-03-09 04:45:30|24.61|20.97|24.49|20.85|24.61|20.97|24.49|20.85|0
1646801140000|2022-03-09 04:45:40|24.43|20.79|24.49|20.85|24.49|20.85|24.43|20.79|0
1646801150000|2022-03-09 04:45:50|24.46|20.82|24.43|20.79|24.48|20.84|24.43|20.79|0
1646801160000|2022-03-09 04:46:00|24.49|20.85|24.43|20.79|24.49|20.85|24.43|20.79|0
1646801170000|2022-03-09 04:46:10|24.45|20.81|24.42|20.78|24.45|20.81|24.42|20.78|0
1646801180000|2022-03-09 04:46:20|24.43|20.79|24.43|20.79|24.43|20.79|24.43|20.79|0
1646801190000|2022-03-09 04:46:30|24.45|20.81|24.52|20.88|24.52|20.88|24.45|20.81|0
1646801200000|2022-03-09 04:46:40|24.53|20.89|24.53|20.89|24.55|20.91|24.53|20.89|0
1646801210000|2022-03-09 04:46:50|24.55|20.91|24.55|20.91|24.55|20.91|24.55|20.91|0
1646801220000|2022-03-09 04:47:00|24.56|20.92|24.56|20.92|24.61|20.97|24.56|20.92|0
1646801230000|2022-03-09 04:47:10|24.58|20.94|24.56|20.92|24.58|20.94|24.56|20.92|0
1646801240000|2022-03-09 04:47:20|24.53|20.89|24.55|20.91|24.56|20.92|24.53|20.89|0
1646801250000|2022-03-09 04:47:30|24.52|20.88|24.49|20.85|24.52|20.88|24.49|20.85|0
1646801270000|2022-03-09 04:47:50|24.51|20.87|24.46|20.82|24.51|20.87|24.46|20.82|0
1646801280000|2022-03-09 04:48:00|24.48|20.84|24.52|20.88|24.52|20.88|24.48|20.84|0
1646801290000|2022-03-09 04:48:10|24.53|20.89|24.55|20.91|24.55|20.91|24.53|20.89|0
1646801300000|2022-03-09 04:48:20|24.53|20.89|24.5|20.86|24.53|20.89|24.5|20.86|0
1646801310000|2022-03-09 04:48:30|24.55|20.91|24.58|20.94|24.58|20.94|24.52|20.88|0
1646801320000|2022-03-09 04:48:40|24.59|20.95|24.61|20.97|24.61|20.97|24.58|20.94|0
1646801330000|2022-03-09 04:48:50|24.55|20.91|24.58|20.94|24.58|20.94|24.55|20.91|0
1646801350000|2022-03-09 04:49:10|24.61|20.97|24.61|20.97|24.61|20.97|24.58|20.94|0
1646801360000|2022-03-09 04:49:20|24.63|20.99|24.63|20.99|24.63|20.99|24.63|20.99|0
1646801370000|2022-03-09 04:49:30|24.81|21.17|24.84|21.2|24.84|21.2|24.76|21.12|0
1646801380000|2022-03-09 04:49:40|24.85|21.21|24.88|21.24|24.88|21.24|24.85|21.21|0
1646801390000|2022-03-09 04:49:50|24.87|21.23|24.85|21.21|24.87|21.23|24.85|21.21|0
1646801400000|2022-03-09 04:50:00|24.78|21.14|24.81|21.17|24.81|21.17|24.78|21.14|0
1646801410000|2022-03-09 04:50:10|24.84|21.2|24.92|21.28|24.92|21.28|24.84|21.2|0
1646801420000|2022-03-09 04:50:20|24.89|21.25|24.88|21.24|24.92|21.28|24.88|21.24|0
1646801430000|2022-03-09 04:50:30|24.91|21.27|24.89|21.25|24.92|21.28|24.88|21.24|0
1646801440000|2022-03-09 04:50:40|24.88|21.24|24.81|21.17|24.88|21.24|24.81|21.17|0
1646801450000|2022-03-09 04:50:50|24.82|21.18|24.82|21.18|24.84|21.2|24.82|21.18|0
1646801460000|2022-03-09 04:51:00|24.84|21.2|24.81|21.17|24.84|21.2|24.81|21.17|0
1646801470000|2022-03-09 04:51:10|24.82|21.18|24.75|21.11|24.82|21.18|24.75|21.11|0
1646801480000|2022-03-09 04:51:20|24.76|21.12|24.75|21.11|24.76|21.12|24.66|21.02|0
1646801490000|2022-03-09 04:51:30|24.76|21.12|24.75|21.11|24.78|21.14|24.75|21.11|0
1646801500000|2022-03-09 04:51:40|24.73|21.09|24.73|21.09|24.75|21.11|24.73|21.09|0
1646801510000|2022-03-09 04:51:50|24.68|21.04|24.6|20.96|24.68|21.04|24.6|20.96|0
1646801520000|2022-03-09 04:52:00|24.68|21.04|24.63|20.99|24.68|21.04|24.63|20.99|0
1646801530000|2022-03-09 04:52:10|24.66|21.02|24.65|21.01|24.66|21.02|24.65|21.01|0
1646801540000|2022-03-09 04:52:20|24.66|21.02|24.68|21.04|24.68|21.04|24.66|21.02|0
1646801550000|2022-03-09 04:52:30|24.73|21.09|24.76|21.12|24.76|21.12|24.73|21.09|0
1646801560000|2022-03-09 04:52:40|24.78|21.14|24.76|21.12|24.78|21.14|24.76|21.12|0
1646801570000|2022-03-09 04:52:50|24.68|21.04|24.68|21.04|24.68|21.04|24.66|21.02|0
1646801580000|2022-03-09 04:53:00|24.66|21.02|24.63|20.99|24.68|21.04|24.63|20.99|0
1646801590000|2022-03-09 04:53:10|24.65|21.01|24.68|21.04|24.68|21.04|24.65|21.01|0
1646801600000|2022-03-09 04:53:20|24.66|21.02|24.65|21.01|24.66|21.02|24.65|21.01|0
1646801610000|2022-03-09 04:53:30|24.63|20.99|24.66|21.02|24.66|21.02|24.62|20.98|0
1646801620000|2022-03-09 04:53:40|24.65|21.01|24.68|21.04|24.68|21.04|24.63|20.99|0
1646801630000|2022-03-09 04:53:50|24.69|21.05|24.69|21.05|24.69|21.05|24.69|21.05|0
1646801640000|2022-03-09 04:54:00|24.78|21.14|24.72|21.08|24.78|21.14|24.72|21.08|0
1646801650000|2022-03-09 04:54:10|24.73|21.09|24.79|21.15|24.79|21.15|24.72|21.08|0
1646801660000|2022-03-09 04:54:20|24.73|21.09|24.75|21.11|24.76|21.12|24.73|21.09|0
1646801670000|2022-03-09 04:54:30|24.72|21.08|24.76|21.12|24.79|21.15|24.72|21.08|0
1646801680000|2022-03-09 04:54:40|24.75|21.11|24.72|21.08|24.75|21.11|24.72|21.08|0
1646801690000|2022-03-09 04:54:50|24.7|21.06|24.7|21.06|24.7|21.06|24.7|21.06|0
1646801700000|2022-03-09 04:55:00|24.72|21.08|24.76|21.12|24.76|21.12|24.72|21.08|0
1646801710000|2022-03-09 04:55:10|24.78|21.14|24.81|21.17|24.81|21.17|24.78|21.14|0
1646801720000|2022-03-09 04:55:20|24.79|21.15|24.79|21.15|24.79|21.15|24.78|21.14|0
1646801730000|2022-03-09 04:55:30|24.81|21.17|24.81|21.17|24.81|21.17|24.81|21.17|0
1646801740000|2022-03-09 04:55:40|24.82|21.18|24.82|21.18|24.82|21.18|24.81|21.17|0
1646801750000|2022-03-09 04:55:50|24.81|21.17|24.78|21.14|24.81|21.17|24.78|21.14|0
1646801760000|2022-03-09 04:56:00|24.79|21.15|24.75|21.11|24.81|21.17|24.75|21.11|0
1646801770000|2022-03-09 04:56:10|24.72|21.08|24.75|21.11|24.75|21.11|24.72|21.08|0
1646801780000|2022-03-09 04:56:20|24.73|21.09|24.78|21.14|24.78|21.14|24.73|21.09|0
1646801790000|2022-03-09 04:56:30|24.81|21.17|24.89|21.25|24.89|21.25|24.81|21.17|0
1646801800000|2022-03-09 04:56:40|24.88|21.24|24.88|21.24|24.88|21.24|24.88|21.24|0
1646801810000|2022-03-09 04:56:50|24.86|21.22|24.86|21.22|24.86|21.22|24.85|21.21|0
1646801820000|2022-03-09 04:57:00|24.85|21.21|24.83|21.19|24.85|21.21|24.83|21.19|0
1646801830000|2022-03-09 04:57:10|24.81|21.17|24.75|21.11|24.81|21.17|24.75|21.11|0
1646801840000|2022-03-09 04:57:20|24.78|21.14|24.78|21.14|24.78|21.14|24.78|21.14|0
1646801850000|2022-03-09 04:57:30|24.76|21.12|24.76|21.12|24.76|21.12|24.76|21.12|0
1646801860000|2022-03-09 04:57:40|24.72|21.08|24.75|21.11|24.75|21.11|24.72|21.08|0
1646801870000|2022-03-09 04:57:50|24.7|21.06|24.66|21.02|24.72|21.08|24.66|21.02|0
1646801890000|2022-03-09 04:58:10|24.65|21.01|24.72|21.08|24.72|21.08|24.65|21.01|0
1646801910000|2022-03-09 04:58:30|24.7|21.06|24.72|21.08|24.72|21.08|24.7|21.06|0
1646801920000|2022-03-09 04:58:40|24.7|21.06|24.72|21.08|24.72|21.08|24.7|21.06|0
1646801930000|2022-03-09 04:58:50|24.75|21.11|24.73|21.09|24.75|21.11|24.72|21.08|0
1646801940000|2022-03-09 04:59:00|24.7|21.06|24.6|20.96|24.7|21.06|24.6|20.96|0
1646801950000|2022-03-09 04:59:10|24.57|20.93|24.6|20.96|24.6|20.96|24.57|20.93|0
1646801960000|2022-03-09 04:59:20|24.56|20.92|24.52|20.88|24.57|20.93|24.52|20.88|0
1646801970000|2022-03-09 04:59:30|24.5|20.86|24.5|20.86|24.52|20.88|24.5|20.86|0
1646801980000|2022-03-09 04:59:40|24.49|20.85|24.5|20.86|24.52|20.88|24.49|20.85|0
1646801990000|2022-03-09 04:59:50|24.49|20.85|24.55|20.91|24.55|20.91|24.49|20.85|0
1646802000000|2022-03-09 05:00:00|24.53|20.89|24.46|20.82|24.53|20.89|24.46|20.82|0
1646802020000|2022-03-09 05:00:20|24.47|20.83|24.53|20.89|24.53|20.89|24.47|20.83|0
1646802030000|2022-03-09 05:00:30|24.52|20.88|24.52|20.88|24.52|20.88|24.5|20.86|0
1646802040000|2022-03-09 05:00:40|24.49|20.85|24.49|20.85|24.49|20.85|24.49|20.85|0
1646802050000|2022-03-09 05:00:50|24.44|20.8|24.29|20.65|24.44|20.8|24.29|20.65|0
1646802060000|2022-03-09 05:01:00|24.33|20.69|24.26|20.62|24.33|20.69|24.26|20.62|0
1646802070000|2022-03-09 05:01:10|24.29|20.65|24.29|20.65|24.32|20.68|24.29|20.65|0
1646802080000|2022-03-09 05:01:20|24.26|20.62|24.26|20.62|24.27|20.63|24.26|20.62|0
1646802090000|2022-03-09 05:01:30|24.22|20.58|24.03|20.39|24.23|20.59|24.03|20.39|0
1646802100000|2022-03-09 05:01:40|24|20.36|24.06|20.42|24.09|20.45|23.98|20.34|0
1646802110000|2022-03-09 05:01:50|24.03|20.39|24.07|20.43|24.07|20.43|24.03|20.39|0
1646802120000|2022-03-09 05:02:00|24.05|20.41|24.07|20.43|24.09|20.45|24.05|20.41|0
1646802130000|2022-03-09 05:02:10|24.05|20.41|24.07|20.43|24.07|20.43|24.05|20.41|0
1646802140000|2022-03-09 05:02:20|23.99|20.35|24.06|20.42|24.06|20.42|23.99|20.35|0
1646802150000|2022-03-09 05:02:30|24.09|20.45|24.07|20.43|24.12|20.48|24.07|20.43|0
1646802160000|2022-03-09 05:02:40|24.05|20.41|24|20.36|24.06|20.42|24|20.36|0
1646802170000|2022-03-09 05:02:50|24.02|20.38|24.03|20.39|24.03|20.39|24|20.36|0
1646802180000|2022-03-09 05:03:00|24|20.36|24.03|20.39|24.06|20.42|24|20.36|0
1646802190000|2022-03-09 05:03:10|24.05|20.41|24.07|20.43|24.09|20.45|24.05|20.41|0
1646802200000|2022-03-09 05:03:20|24.06|20.42|24.09|20.45|24.09|20.45|24.06|20.42|0
1646802210000|2022-03-09 05:03:30|24.05|20.41|24.05|20.41|24.05|20.41|24.05|20.41|0
1646802220000|2022-03-09 05:03:40|24|20.36|24.07|20.43|24.07|20.43|24|20.36|0
1646802230000|2022-03-09 05:03:50|24.05|20.41|24.07|20.43|24.07|20.43|24.05|20.41|0
1646802240000|2022-03-09 05:04:00|24.1|20.46|24.1|20.46|24.12|20.48|24.1|20.46|0
1646802250000|2022-03-09 05:04:10|24.09|20.45|24.07|20.43|24.09|20.45|24.05|20.41|0
1646802260000|2022-03-09 05:04:20|24.05|20.41|24.03|20.39|24.05|20.41|24.02|20.38|0
1646802270000|2022-03-09 05:04:30|24|20.36|23.99|20.35|24|20.36|23.96|20.32|0
1646802280000|2022-03-09 05:04:40|23.96|20.32|23.96|20.32|23.98|20.34|23.96|20.32|0
1646802290000|2022-03-09 05:04:50|23.98|20.34|24.05|20.41|24.05|20.41|23.98|20.34|0
1646802300000|2022-03-09 05:05:00|24.1|20.46|24.09|20.45|24.1|20.46|24.09|20.45|0
1646802310000|2022-03-09 05:05:10|24.07|20.43|24.1|20.46|24.1|20.46|24.07|20.43|0
1646802320000|2022-03-09 05:05:20|24.07|20.43|24.1|20.46|24.12|20.48|24.07|20.43|0
1646802330000|2022-03-09 05:05:30|24.13|20.49|24.12|20.48|24.13|20.49|24.12|20.48|0
1646802340000|2022-03-09 05:05:40|24.13|20.49|24.1|20.46|24.13|20.49|24.1|20.46|0
1646802350000|2022-03-09 05:05:50|24.13|20.49|24.13|20.49|24.13|20.49|24.12|20.48|0
1646802360000|2022-03-09 05:06:00|24.12|20.48|24.12|20.48|24.12|20.48|24.12|20.48|0
1646802370000|2022-03-09 05:06:10|24.1|20.46|24.04|20.4|24.1|20.46|24.04|20.4|0
1646802380000|2022-03-09 05:06:20|24.07|20.43|24.1|20.46|24.1|20.46|24.07|20.43|0
1646802390000|2022-03-09 05:06:30|24.13|20.49|24.09|20.45|24.13|20.49|24.09|20.45|0
1646802400000|2022-03-09 05:06:40|24.04|20.4|24.04|20.4|24.04|20.4|24.02|20.38|0
1646802410000|2022-03-09 05:06:50|24.07|20.43|24.07|20.43|24.07|20.43|24.07|20.43|0
1646802420000|2022-03-09 05:07:00|24.04|20.4|24.02|20.38|24.06|20.42|24|20.36|0
1646802430000|2022-03-09 05:07:10|24.04|20.4|24.07|20.43|24.1|20.46|24.04|20.4|0
1646802440000|2022-03-09 05:07:20|24.1|20.46|24.1|20.46|24.1|20.46|24.09|20.45|0
1646802450000|2022-03-09 05:07:30|24.09|20.45|24.07|20.43|24.1|20.46|24.07|20.43|0
1646802460000|2022-03-09 05:07:40|24.09|20.45|24.04|20.4|24.09|20.45|24.04|20.4|0
1646802470000|2022-03-09 05:07:50|24.07|20.43|24.09|20.45|24.09|20.45|24.07|20.43|0
1646802480000|2022-03-09 05:08:00|24.1|20.46|24.09|20.45|24.1|20.46|24.09|20.45|0
1646802490000|2022-03-09 05:08:10|24.07|20.43|24.06|20.42|24.07|20.43|24.06|20.42|0
1646802500000|2022-03-09 05:08:20|24.04|20.4|24.06|20.42|24.06|20.42|24.04|20.4|0
1646802510000|2022-03-09 05:08:30|24.07|20.43|24.07|20.43|24.07|20.43|24.07|20.43|0
1646802520000|2022-03-09 05:08:40|24.06|20.42|24.04|20.4|24.06|20.42|24.03|20.39|0
1646802530000|2022-03-09 05:08:50|24.03|20.39|24.06|20.42|24.06|20.42|24.03|20.39|0
1646802540000|2022-03-09 05:09:00|24.07|20.43|24.07|20.43|24.07|20.43|24.06|20.42|0
1646802550000|2022-03-09 05:09:10|24.09|20.45|24.09|20.45|24.09|20.45|24.09|20.45|0
1646802560000|2022-03-09 05:09:20|24.07|20.43|24.07|20.43|24.07|20.43|24.06|20.42|0
1646802570000|2022-03-09 05:09:30|24.04|20.4|24.06|20.42|24.06|20.42|24.04|20.4|0
1646802580000|2022-03-09 05:09:40|24.07|20.43|24.04|20.4|24.07|20.43|24.04|20.4|0
1646802590000|2022-03-09 05:09:50|23.99|20.35|23.97|20.33|23.99|20.35|23.97|20.33|0
1646802600000|2022-03-09 05:10:00|24|20.36|23.96|20.32|24|20.36|23.96|20.32|0
1646802610000|2022-03-09 05:10:10|23.89|20.25|23.92|20.28|23.92|20.28|23.89|20.25|0
1646802620000|2022-03-09 05:10:20|23.89|20.25|23.86|20.22|23.89|20.25|23.86|20.22|0
1646802630000|2022-03-09 05:10:30|23.85|20.21|23.88|20.24|23.88|20.24|23.85|20.21|0
1646802640000|2022-03-09 05:10:40|23.86|20.22|23.89|20.25|23.89|20.25|23.86|20.22|0
1646802650000|2022-03-09 05:10:50|23.88|20.24|23.85|20.21|23.88|20.24|23.85|20.21|0
1646802660000|2022-03-09 05:11:00|23.88|20.24|23.86|20.22|23.88|20.24|23.86|20.22|0
1646802670000|2022-03-09 05:11:10|23.97|20.33|23.97|20.33|23.99|20.35|23.97|20.33|0
1646802680000|2022-03-09 05:11:20|23.99|20.35|24.03|20.39|24.03|20.39|23.99|20.35|0
1646802690000|2022-03-09 05:11:30|24.04|20.4|24.07|20.43|24.07|20.43|24.04|20.4|0
1646802700000|2022-03-09 05:11:40|24.09|20.45|24.14|20.5|24.14|20.5|24.09|20.45|0
1646802710000|2022-03-09 05:11:50|24.13|20.49|24.16|20.52|24.16|20.52|24.13|20.49|0
1646802720000|2022-03-09 05:12:00|24.18|20.54|24.11|20.47|24.18|20.54|24.11|20.47|0
1646802730000|2022-03-09 05:12:10|24.13|20.49|24.1|20.46|24.13|20.49|24.06|20.42|0
1646802740000|2022-03-09 05:12:20|24.09|20.45|24.1|20.46|24.1|20.46|24.06|20.42|0
1646802750000|2022-03-09 05:12:30|24.07|20.43|24.07|20.43|24.07|20.43|24.07|20.43|0
1646802770000|2022-03-09 05:12:50|24.09|20.45|24.1|20.46|24.1|20.46|24.09|20.45|0
1646802780000|2022-03-09 05:13:00|24.09|20.45|24.09|20.45|24.09|20.45|24.07|20.43|0
1646802790000|2022-03-09 05:13:10|24.17|20.53|24.16|20.52|24.17|20.53|24.16|20.52|0
1646802800000|2022-03-09 05:13:20|24.14|20.5|24.17|20.53|24.18|20.54|24.14|20.5|0
1646802810000|2022-03-09 05:13:30|24.18|20.54|24.17|20.53|24.2|20.56|24.17|20.53|0
1646802820000|2022-03-09 05:13:40|24.18|20.54|24.21|20.57|24.21|20.57|24.18|20.54|0
1646802830000|2022-03-09 05:13:50|24.16|20.52|24.16|20.52|24.16|20.52|24.16|20.52|0
1646802840000|2022-03-09 05:14:00|24.18|20.54|24.21|20.57|24.21|20.57|24.18|20.54|0
1646802850000|2022-03-09 05:14:10|24.18|20.54|24.18|20.54|24.18|20.54|24.18|20.54|0
1646802860000|2022-03-09 05:14:20|24.09|20.45|24.04|20.4|24.09|20.45|24.03|20.39|0
1646802870000|2022-03-09 05:14:30|24|20.36|23.99|20.35|24.01|20.37|23.96|20.32|0
1646802880000|2022-03-09 05:14:40|23.96|20.32|23.94|20.3|23.96|20.32|23.93|20.29|0
1646802890000|2022-03-09 05:14:50|23.92|20.28|23.92|20.28|23.92|20.28|23.9|20.26|0
1646802900000|2022-03-09 05:15:00|23.9|20.26|23.83|20.19|23.93|20.29|23.83|20.19|0
1646802910000|2022-03-09 05:15:10|23.76|20.12|23.87|20.23|23.87|20.23|23.76|20.12|0
1646802920000|2022-03-09 05:15:20|23.94|20.3|23.94|20.3|23.96|20.32|23.94|20.3|0
1646802930000|2022-03-09 05:15:30|23.9|20.26|23.9|20.26|23.93|20.29|23.9|20.26|0
1646802940000|2022-03-09 05:15:40|23.89|20.25|23.87|20.23|23.9|20.26|23.87|20.23|0
1646802950000|2022-03-09 05:15:50|23.92|20.28|23.9|20.26|23.92|20.28|23.9|20.26|0
1646802960000|2022-03-09 05:16:00|23.89|20.25|23.89|20.25|23.89|20.25|23.87|20.23|0
1646802970000|2022-03-09 05:16:10|23.87|20.23|23.69|20.05|23.87|20.23|23.66|20.02|0
1646802980000|2022-03-09 05:16:20|23.72|20.08|23.65|20.01|23.72|20.08|23.65|20.01|0
1646802990000|2022-03-09 05:16:30|23.64|20|23.61|19.97|23.64|20|23.61|19.97|0
1646803000000|2022-03-09 05:16:40|23.62|19.98|23.48|19.84|23.62|19.98|23.44|19.8|0
1646803010000|2022-03-09 05:16:50|23.47|19.83|23.44|19.8|23.48|19.84|23.44|19.8|0
1646803020000|2022-03-09 05:17:00|23.39|19.75|23.39|19.75|23.44|19.8|23.39|19.75|0
1646803030000|2022-03-09 05:17:10|23.4|19.76|23.42|19.78|23.43|19.79|23.39|19.75|0
1646803040000|2022-03-09 05:17:20|23.43|19.79|23.54|19.9|23.54|19.9|23.43|19.79|0
1646803050000|2022-03-09 05:17:30|23.51|19.87|23.57|19.93|23.57|19.93|23.48|19.84|0
1646803060000|2022-03-09 05:17:40|23.58|19.94|23.58|19.94|23.58|19.94|23.58|19.94|0
1646803070000|2022-03-09 05:17:50|23.57|19.93|23.51|19.87|23.57|19.93|23.51|19.87|0
1646803080000|2022-03-09 05:18:00|23.5|19.86|23.58|19.94|23.58|19.94|23.5|19.86|0
1646803090000|2022-03-09 05:18:10|23.62|19.98|23.57|19.93|23.62|19.98|23.55|19.91|0
1646803100000|2022-03-09 05:18:20|23.59|19.95|23.59|19.95|23.59|19.95|23.55|19.91|0
1646803110000|2022-03-09 05:18:30|23.58|19.94|23.61|19.97|23.61|19.97|23.58|19.94|0
1646803120000|2022-03-09 05:18:40|23.64|20|23.61|19.97|23.64|20|23.61|19.97|0
1646803130000|2022-03-09 05:18:50|23.62|19.98|23.64|20|23.64|20|23.62|19.98|0
1646803140000|2022-03-09 05:19:00|23.61|19.97|23.65|20.01|23.72|20.08|23.59|19.95|0
1646803150000|2022-03-09 05:19:10|23.66|20.02|23.66|20.02|23.68|20.04|23.66|20.02|0
1646803160000|2022-03-09 05:19:20|23.69|20.05|23.71|20.07|23.72|20.08|23.69|20.05|0
1646803170000|2022-03-09 05:19:30|23.7|20.06|23.7|20.06|23.7|20.06|23.69|20.05|0
1646803180000|2022-03-09 05:19:40|23.69|20.05|23.66|20.02|23.69|20.05|23.66|20.02|0
1646803190000|2022-03-09 05:19:50|23.68|20.04|23.66|20.02|23.68|20.04|23.65|20.01|0
1646803200000|2022-03-09 05:20:00|23.65|20.01|23.62|19.98|23.65|20.01|23.62|19.98|0
1646803210000|2022-03-09 05:20:10|23.61|19.97|23.62|19.98|23.62|19.98|23.61|19.97|0
1646803220000|2022-03-09 05:20:20|23.75|20.11|23.78|20.14|23.83|20.19|23.73|20.09|0
1646803230000|2022-03-09 05:20:30|23.82|20.18|23.86|20.22|23.86|20.22|23.82|20.18|0
1646803240000|2022-03-09 05:20:40|23.9|20.26|23.89|20.25|23.93|20.29|23.89|20.25|0
1646803250000|2022-03-09 05:20:50|23.87|20.23|23.87|20.23|23.89|20.25|23.86|20.22|0
1646803260000|2022-03-09 05:21:00|23.84|20.2|23.9|20.26|23.9|20.26|23.84|20.2|0
1646803270000|2022-03-09 05:21:10|23.89|20.25|23.89|20.25|23.89|20.25|23.89|20.25|0
1646803280000|2022-03-09 05:21:20|23.9|20.26|23.89|20.25|23.9|20.26|23.89|20.25|0
1646803290000|2022-03-09 05:21:30|23.87|20.23|23.89|20.25|23.89|20.25|23.87|20.23|0
1646803300000|2022-03-09 05:21:40|23.87|20.23|23.82|20.18|23.89|20.25|23.82|20.18|0
1646803310000|2022-03-09 05:21:50|23.79|20.15|23.83|20.19|23.83|20.19|23.79|20.15|0
1646803320000|2022-03-09 05:22:00|23.82|20.18|23.89|20.25|23.89|20.25|23.82|20.18|0
1646803330000|2022-03-09 05:22:10|23.87|20.23|23.89|20.25|23.89|20.25|23.87|20.23|0
1646803340000|2022-03-09 05:22:20|23.87|20.23|23.94|20.3|23.94|20.3|23.87|20.23|0
1646803350000|2022-03-09 05:22:30|23.93|20.29|23.9|20.26|23.93|20.29|23.9|20.26|0
1646803360000|2022-03-09 05:22:40|23.91|20.27|23.84|20.2|23.91|20.27|23.84|20.2|0
1646803370000|2022-03-09 05:22:50|23.83|20.19|23.82|20.18|23.83|20.19|23.82|20.18|0
1646803380000|2022-03-09 05:23:00|23.83|20.19|23.91|20.27|23.91|20.27|23.83|20.19|0
1646803390000|2022-03-09 05:23:10|23.86|20.22|23.82|20.18|23.87|20.23|23.82|20.18|0
1646803400000|2022-03-09 05:23:20|23.8|20.16|23.79|20.15|23.8|20.16|23.79|20.15|0
1646803410000|2022-03-09 05:23:30|23.83|20.19|23.82|20.18|23.83|20.19|23.82|20.18|0
1646803420000|2022-03-09 05:23:40|23.79|20.15|23.73|20.09|23.79|20.15|23.73|20.09|0
1646803430000|2022-03-09 05:23:50|23.75|20.11|23.73|20.09|23.75|20.11|23.73|20.09|0
1646803440000|2022-03-09 05:24:00|23.75|20.11|23.76|20.12|23.76|20.12|23.7|20.06|0
1646803450000|2022-03-09 05:24:10|23.7|20.06|23.72|20.08|23.76|20.12|23.7|20.06|0
1646803460000|2022-03-09 05:24:20|23.79|20.15|23.73|20.09|23.79|20.15|23.73|20.09|0
1646803470000|2022-03-09 05:24:30|23.75|20.11|23.73|20.09|23.75|20.11|23.73|20.09|0
1646803480000|2022-03-09 05:24:40|23.77|20.13|23.8|20.16|23.8|20.16|23.77|20.13|0
1646803490000|2022-03-09 05:24:50|23.84|20.2|23.82|20.18|23.84|20.2|23.82|20.18|0
1646803500000|2022-03-09 05:25:00|23.83|20.19|23.84|20.2|23.84|20.2|23.82|20.18|0
1646803510000|2022-03-09 05:25:10|23.77|20.13|23.75|20.11|23.77|20.13|23.73|20.09|0
1646803520000|2022-03-09 05:25:20|23.72|20.08|23.76|20.12|23.76|20.12|23.7|20.06|0
1646803530000|2022-03-09 05:25:30|23.9|20.26|23.98|20.34|24|20.36|23.9|20.26|0
1646803540000|2022-03-09 05:25:40|24.11|20.47|24.37|20.73|24.37|20.73|24.11|20.47|0
1646803550000|2022-03-09 05:25:50|24.35|20.71|24.44|20.8|24.44|20.8|24.35|20.71|0
1646803560000|2022-03-09 05:26:00|24.55|20.91|24.64|21|24.64|21|24.55|20.91|0
1646803570000|2022-03-09 05:26:10|24.65|21.01|24.67|21.03|24.7|21.06|24.65|21.01|0
1646803580000|2022-03-09 05:26:20|24.7|21.06|24.67|21.03|24.7|21.06|24.67|21.03|0
1646803590000|2022-03-09 05:26:30|24.61|20.97|24.62|20.98|24.62|20.98|24.6|20.96|0
1646803600000|2022-03-09 05:26:40|24.64|21|24.61|20.97|24.64|21|24.61|20.97|0
1646803610000|2022-03-09 05:26:50|24.65|21.01|24.59|20.95|24.65|21.01|24.59|20.95|0
1646803620000|2022-03-09 05:27:00|24.64|21|24.57|20.93|24.64|21|24.57|20.93|0
1646803630000|2022-03-09 05:27:10|24.54|20.9|24.55|20.91|24.55|20.91|24.52|20.88|0
1646803640000|2022-03-09 05:27:20|24.61|20.97|24.61|20.97|24.61|20.97|24.55|20.91|0
1646803650000|2022-03-09 05:27:30|24.58|20.94|24.59|20.95|24.59|20.95|24.57|20.93|0
1646803660000|2022-03-09 05:27:40|24.58|20.94|24.58|20.94|24.61|20.97|24.58|20.94|0
1646803670000|2022-03-09 05:27:50|24.61|20.97|24.59|20.95|24.61|20.97|24.58|20.94|0
1646803680000|2022-03-09 05:28:00|24.58|20.94|24.57|20.93|24.58|20.94|24.57|20.93|0
1646803690000|2022-03-09 05:28:10|24.55|20.91|24.59|20.95|24.59|20.95|24.55|20.91|0
1646803700000|2022-03-09 05:28:20|24.57|20.93|24.61|20.97|24.61|20.97|24.57|20.93|0
1646803710000|2022-03-09 05:28:30|24.52|20.88|24.55|20.91|24.55|20.91|24.52|20.88|0
1646803720000|2022-03-09 05:28:40|24.52|20.88|24.55|20.91|24.55|20.91|24.52|20.88|0
1646803730000|2022-03-09 05:28:50|24.52|20.88|24.48|20.84|24.52|20.88|24.48|20.84|0
1646803740000|2022-03-09 05:29:00|24.46|20.82|24.52|20.88|24.52|20.88|24.46|20.82|0
1646803750000|2022-03-09 05:29:10|24.57|20.93|24.46|20.82|24.58|20.94|24.46|20.82|0
1646803760000|2022-03-09 05:29:20|24.44|20.8|24.41|20.77|24.44|20.8|24.41|20.77|0
1646803770000|2022-03-09 05:29:30|24.44|20.8|24.49|20.85|24.49|20.85|24.44|20.8|0
1646803780000|2022-03-09 05:29:40|24.52|20.88|24.48|20.84|24.52|20.88|24.46|20.82|0
1646803790000|2022-03-09 05:29:50|24.46|20.82|24.48|20.84|24.49|20.85|24.46|20.82|0
1646803800000|2022-03-09 05:30:00|24.46|20.82|24.52|20.88|24.52|20.88|24.46|20.82|0
1646803810000|2022-03-09 05:30:10|24.44|20.8|24.49|20.85|24.49|20.85|24.44|20.8|0
1646803820000|2022-03-09 05:30:20|24.48|20.84|24.44|20.8|24.48|20.84|24.44|20.8|0
1646803830000|2022-03-09 05:30:30|24.35|20.71|24.42|20.78|24.42|20.78|24.35|20.71|0
1646803840000|2022-03-09 05:30:40|24.49|20.85|24.44|20.8|24.49|20.85|24.44|20.8|0
1646803850000|2022-03-09 05:30:50|24.46|20.82|24.42|20.78|24.46|20.82|24.42|20.78|0
1646803860000|2022-03-09 05:31:00|24.34|20.7|24.29|20.65|24.34|20.7|24.24|20.6|0
1646803870000|2022-03-09 05:31:10|24.28|20.64|24.35|20.71|24.35|20.71|24.28|20.64|0
1646803880000|2022-03-09 05:31:20|24.45|20.81|24.44|20.8|24.46|20.82|24.39|20.75|0
1646803890000|2022-03-09 05:31:30|24.46|20.82|24.52|20.88|24.52|20.88|24.46|20.82|0
1646803900000|2022-03-09 05:31:40|24.46|20.82|24.46|20.82|24.49|20.85|24.46|20.82|0
1646803910000|2022-03-09 05:31:50|24.49|20.85|24.49|20.85|24.49|20.85|24.49|20.85|0
1646803920000|2022-03-09 05:32:00|24.46|20.82|24.35|20.71|24.46|20.82|24.35|20.71|0
1646803930000|2022-03-09 05:32:10|24.41|20.77|24.39|20.75|24.44|20.8|24.39|20.75|0
1646803940000|2022-03-09 05:32:20|24.35|20.71|24.32|20.68|24.35|20.71|24.25|20.61|0
1646803950000|2022-03-09 05:32:30|24.31|20.67|24.29|20.65|24.35|20.71|24.29|20.65|0
1646803960000|2022-03-09 05:32:40|24.25|20.61|24.15|20.51|24.25|20.61|24.15|20.51|0
1646803970000|2022-03-09 05:32:50|24.17|20.53|24.05|20.41|24.17|20.53|24.05|20.41|0
1646803980000|2022-03-09 05:33:00|23.94|20.3|23.95|20.31|23.97|20.33|23.94|20.3|0
1646803990000|2022-03-09 05:33:10|23.98|20.34|24|20.36|24|20.36|23.98|20.34|0
1646804000000|2022-03-09 05:33:20|23.98|20.34|23.8|20.16|23.98|20.34|23.8|20.16|0
1646804010000|2022-03-09 05:33:30|23.81|20.17|23.87|20.23|23.87|20.23|23.78|20.14|0
1646804020000|2022-03-09 05:33:40|23.84|20.2|23.8|20.16|23.84|20.2|23.78|20.14|0
1646804030000|2022-03-09 05:33:50|23.81|20.17|23.73|20.09|23.81|20.17|23.72|20.08|0
1646804040000|2022-03-09 05:34:00|23.72|20.08|23.8|20.16|23.8|20.16|23.72|20.08|0
1646804050000|2022-03-09 05:34:10|23.76|20.12|23.78|20.14|23.81|20.17|23.74|20.1|0
1646804060000|2022-03-09 05:34:20|23.74|20.1|23.73|20.09|23.78|20.14|23.72|20.08|0
1646804080000|2022-03-09 05:34:40|23.72|20.08|23.74|20.1|23.74|20.1|23.72|20.08|0
1646804090000|2022-03-09 05:34:50|23.73|20.09|23.67|20.03|23.73|20.09|23.67|20.03|0
1646804100000|2022-03-09 05:35:00|23.62|19.98|23.59|19.95|23.62|19.98|23.53|19.89|0
1646804110000|2022-03-09 05:35:10|23.56|19.92|23.62|19.98|23.64|20|23.56|19.92|0
1646804120000|2022-03-09 05:35:20|23.64|20|23.66|20.02|23.73|20.09|23.62|19.98|0
1646804130000|2022-03-09 05:35:30|23.7|20.06|23.72|20.08|23.73|20.09|23.67|20.03|0
1646804140000|2022-03-09 05:35:40|23.76|20.12|23.7|20.06|23.76|20.12|23.64|20|0
1646804150000|2022-03-09 05:35:50|23.71|20.07|23.73|20.09|23.73|20.09|23.7|20.06|0
1646804160000|2022-03-09 05:36:00|23.7|20.06|23.64|20|23.7|20.06|23.64|20|0
1646804170000|2022-03-09 05:36:10|23.62|19.98|23.56|19.92|23.62|19.98|23.56|19.92|0
1646804180000|2022-03-09 05:36:20|23.52|19.88|23.49|19.85|23.52|19.88|23.44|19.8|0
1646804190000|2022-03-09 05:36:30|23.51|19.87|23.38|19.74|23.51|19.87|23.38|19.74|0
1646804200000|2022-03-09 05:36:40|23.34|19.7|23.45|19.81|23.45|19.81|23.34|19.7|0
1646804210000|2022-03-09 05:36:50|23.51|19.87|23.62|19.98|23.62|19.98|23.51|19.87|0
1646804220000|2022-03-09 05:37:00|23.59|19.95|23.53|19.89|23.59|19.95|23.51|19.87|0
1646804230000|2022-03-09 05:37:10|23.55|19.91|23.49|19.85|23.55|19.91|23.49|19.85|0
1646804240000|2022-03-09 05:37:20|23.44|19.8|23.4|19.76|23.44|19.8|23.4|19.76|0
1646804250000|2022-03-09 05:37:30|23.34|19.7|23.3|19.66|23.34|19.7|23.3|19.66|0
1646804260000|2022-03-09 05:37:40|23.29|19.65|22.99|19.35|23.29|19.65|22.99|19.35|0
1646804270000|2022-03-09 05:37:50|23.03|19.39|22.96|19.32|23.04|19.4|22.96|19.32|0
1646804280000|2022-03-09 05:38:00|23.01|19.37|23.14|19.5|23.14|19.5|23.01|19.37|0
1646804290000|2022-03-09 05:38:10|23.08|19.44|23.12|19.48|23.14|19.5|23.01|19.37|0
1646804300000|2022-03-09 05:38:20|23.14|19.5|23.08|19.44|23.14|19.5|23.07|19.43|0
1646804310000|2022-03-09 05:38:30|23.05|19.41|23|19.36|23.05|19.41|22.98|19.34|0
1646804320000|2022-03-09 05:38:40|22.98|19.34|23.04|19.4|23.04|19.4|22.96|19.32|0
1646804330000|2022-03-09 05:38:50|23.01|19.37|23.01|19.37|23.01|19.37|22.98|19.34|0
1646804340000|2022-03-09 05:39:00|22.98|19.34|22.98|19.34|23|19.36|22.97|19.33|0
1646804350000|2022-03-09 05:39:10|22.96|19.32|22.89|19.25|22.96|19.32|22.89|19.25|0
1646804360000|2022-03-09 05:39:20|22.88|19.24|22.85|19.21|22.92|19.28|22.85|19.21|0
1646804370000|2022-03-09 05:39:30|22.88|19.24|22.82|19.18|22.88|19.24|22.81|19.17|0
1646804380000|2022-03-09 05:39:40|22.8|19.16|22.74|19.1|22.8|19.16|22.74|19.1|0
1646804390000|2022-03-09 05:39:50|22.71|19.07|22.73|19.09|22.77|19.13|22.71|19.07|0
1646804400000|2022-03-09 05:40:00|22.7|19.06|22.74|19.1|22.74|19.1|22.7|19.06|0
1646804410000|2022-03-09 05:40:10|22.88|19.24|22.86|19.22|22.9|19.26|22.86|19.22|0
1646804420000|2022-03-09 05:40:20|22.77|19.13|22.84|19.2|22.84|19.2|22.76|19.12|0
1646804430000|2022-03-09 05:40:30|22.81|19.17|22.71|19.07|22.81|19.17|22.7|19.06|0
1646804440000|2022-03-09 05:40:40|22.74|19.1|22.85|19.21|22.85|19.21|22.73|19.09|0
1646804450000|2022-03-09 05:40:50|22.88|19.24|22.82|19.18|22.88|19.24|22.82|19.18|0
1646804460000|2022-03-09 05:41:00|22.89|19.25|22.93|19.29|22.97|19.33|22.89|19.25|0
1646804470000|2022-03-09 05:41:10|22.85|19.21|22.92|19.28|22.92|19.28|22.85|19.21|0
1646804480000|2022-03-09 05:41:20|22.93|19.29|22.9|19.26|22.93|19.29|22.9|19.26|0
1646804490000|2022-03-09 05:41:30|22.88|19.24|22.77|19.13|22.88|19.24|22.77|19.13|0
1646804500000|2022-03-09 05:41:40|22.85|19.21|22.89|19.25|22.89|19.25|22.85|19.21|0
1646804510000|2022-03-09 05:41:50|22.88|19.24|22.9|19.26|22.9|19.26|22.88|19.24|0
1646804520000|2022-03-09 05:42:00|22.96|19.32|22.98|19.34|22.98|19.34|22.9|19.26|0
1646804530000|2022-03-09 05:42:10|23.04|19.4|23.07|19.43|23.07|19.43|23.03|19.39|0
1646804540000|2022-03-09 05:42:20|23.05|19.41|23.07|19.43|23.08|19.44|23.04|19.4|0
1646804550000|2022-03-09 05:42:30|23.04|19.4|23.07|19.43|23.07|19.43|23.04|19.4|0
1646804570000|2022-03-09 05:42:50|23.08|19.44|23.09|19.45|23.09|19.45|23.08|19.44|0
1646804580000|2022-03-09 05:43:00|23.05|19.41|23.01|19.37|23.07|19.43|23.01|19.37|0
1646804590000|2022-03-09 05:43:10|23.02|19.38|23.09|19.45|23.13|19.49|23.02|19.38|0
1646804600000|2022-03-09 05:43:20|23.08|19.44|23.07|19.43|23.08|19.44|23.07|19.43|0
1646804610000|2022-03-09 05:43:30|23.05|19.41|23.08|19.44|23.08|19.44|23.05|19.41|0
1646804620000|2022-03-09 05:43:40|23.11|19.47|23.12|19.48|23.15|19.51|23.11|19.47|0
1646804630000|2022-03-09 05:43:50|23.15|19.51|23.13|19.49|23.15|19.51|23.13|19.49|0
1646804640000|2022-03-09 05:44:00|23.15|19.51|23.12|19.48|23.15|19.51|23.12|19.48|0
1646804650000|2022-03-09 05:44:10|23.09|19.45|23.06|19.42|23.09|19.45|23.06|19.42|0
1646804660000|2022-03-09 05:44:20|23.05|19.41|23.05|19.41|23.05|19.41|23.01|19.37|0
1646804670000|2022-03-09 05:44:30|23.02|19.38|23.02|19.38|23.05|19.41|23.02|19.38|0
1646804680000|2022-03-09 05:44:40|23.01|19.37|22.94|19.3|23.01|19.37|22.94|19.3|0
1646804690000|2022-03-09 05:44:50|22.96|19.32|22.98|19.34|22.98|19.34|22.96|19.32|0
1646804700000|2022-03-09 05:45:00|23.05|19.41|23.02|19.38|23.06|19.42|23.02|19.38|0
1646804710000|2022-03-09 05:45:10|22.97|19.33|22.89|19.25|22.97|19.33|22.89|19.25|0
1646804720000|2022-03-09 05:45:20|22.93|19.29|22.96|19.32|22.98|19.34|22.93|19.29|0
1646804730000|2022-03-09 05:45:30|22.98|19.34|23|19.36|23|19.36|22.98|19.34|0
1646804740000|2022-03-09 05:45:40|22.98|19.34|23.04|19.4|23.06|19.42|22.98|19.34|0
1646804750000|2022-03-09 05:45:50|23.05|19.41|23.12|19.48|23.12|19.48|23.05|19.41|0
1646804760000|2022-03-09 05:46:00|23.06|19.42|23.02|19.38|23.06|19.42|23.02|19.38|0
1646804770000|2022-03-09 05:46:10|23.05|19.41|23.08|19.44|23.09|19.45|23.05|19.41|0
1646804780000|2022-03-09 05:46:20|23.09|19.45|22.97|19.33|23.09|19.45|22.97|19.33|0
1646804790000|2022-03-09 05:46:30|23|19.36|22.97|19.33|23|19.36|22.97|19.33|0
1646804800000|2022-03-09 05:46:40|22.94|19.3|22.93|19.29|22.96|19.32|22.92|19.28|0
1646804810000|2022-03-09 05:46:50|22.96|19.32|22.94|19.3|22.96|19.32|22.94|19.3|0
1646804820000|2022-03-09 05:47:00|22.93|19.29|22.9|19.26|22.93|19.29|22.89|19.25|0
1646804830000|2022-03-09 05:47:10|22.86|19.22|22.78|19.14|22.86|19.22|22.78|19.14|0
1646804840000|2022-03-09 05:47:20|22.77|19.13|22.62|18.98|22.81|19.17|22.62|18.98|0
1646804850000|2022-03-09 05:47:30|22.66|19.02|22.66|19.02|22.66|19.02|22.63|18.99|0
1646804860000|2022-03-09 05:47:40|22.63|18.99|22.58|18.94|22.63|18.99|22.58|18.94|0
1646804870000|2022-03-09 05:47:50|22.57|18.93|22.55|18.91|22.62|18.98|22.55|18.91|0
1646804880000|2022-03-09 05:48:00|22.51|18.87|22.5|18.86|22.51|18.87|22.5|18.86|0
1646804890000|2022-03-09 05:48:10|22.55|18.91|22.58|18.94|22.58|18.94|22.53|18.89|0
1646804900000|2022-03-09 05:48:20|22.61|18.97|22.65|19.01|22.65|19.01|22.59|18.95|0
1646804910000|2022-03-09 05:48:30|22.69|19.05|22.63|18.99|22.69|19.05|22.59|18.95|0
1646804920000|2022-03-09 05:48:40|22.61|18.97|22.49|18.85|22.61|18.97|22.47|18.83|0
1646804930000|2022-03-09 05:48:50|22.45|18.81|22.45|18.81|22.45|18.81|22.39|18.75|0
1646804940000|2022-03-09 05:49:00|22.46|18.82|22.45|18.81|22.46|18.82|22.42|18.78|0
1646804950000|2022-03-09 05:49:10|22.47|18.83|22.55|18.91|22.55|18.91|22.47|18.83|0
1646804960000|2022-03-09 05:49:20|22.46|18.82|22.42|18.78|22.46|18.82|22.42|18.78|0
1646804970000|2022-03-09 05:49:30|22.5|18.86|22.44|18.8|22.5|18.86|22.44|18.8|0
1646804980000|2022-03-09 05:49:40|22.42|18.78|22.44|18.8|22.44|18.8|22.42|18.78|0
1646804990000|2022-03-09 05:49:50|22.47|18.83|22.47|18.83|22.5|18.86|22.47|18.83|0
1646805000000|2022-03-09 05:50:00|22.5|18.86|22.47|18.83|22.5|18.86|22.47|18.83|0
1646805010000|2022-03-09 05:50:10|22.44|18.8|22.42|18.78|22.44|18.8|22.42|18.78|0
1646805020000|2022-03-09 05:50:20|22.41|18.77|22.42|18.78|22.47|18.83|22.41|18.77|0
1646805030000|2022-03-09 05:50:30|22.44|18.8|22.44|18.8|22.44|18.8|22.42|18.78|0
1646805040000|2022-03-09 05:50:40|22.46|18.82|22.46|18.82|22.49|18.85|22.46|18.82|0
1646805050000|2022-03-09 05:50:50|22.5|18.86|22.5|18.86|22.52|18.88|22.44|18.8|0
1646805060000|2022-03-09 05:51:00|22.52|18.88|22.52|18.88|22.52|18.88|22.51|18.87|0
1646805070000|2022-03-09 05:51:10|22.5|18.86|22.52|18.88|22.52|18.88|22.5|18.86|0
1646805080000|2022-03-09 05:51:20|22.51|18.87|22.46|18.82|22.51|18.87|22.46|18.82|0
1646805090000|2022-03-09 05:51:30|22.47|18.83|22.43|18.79|22.47|18.83|22.39|18.75|0
1646805100000|2022-03-09 05:51:40|22.44|18.8|22.47|18.83|22.47|18.83|22.42|18.78|0
1646805110000|2022-03-09 05:51:50|22.44|18.8|22.42|18.78|22.46|18.82|22.42|18.78|0
1646805120000|2022-03-09 05:52:00|22.4|18.76|22.4|18.76|22.4|18.76|22.4|18.76|0
1646805130000|2022-03-09 05:52:10|22.44|18.8|22.43|18.79|22.44|18.8|22.42|18.78|0
1646805140000|2022-03-09 05:52:20|22.44|18.8|22.5|18.86|22.5|18.86|22.44|18.8|0
1646805150000|2022-03-09 05:52:30|22.47|18.83|22.46|18.82|22.47|18.83|22.46|18.82|0
1646805160000|2022-03-09 05:52:40|22.43|18.79|22.43|18.79|22.43|18.79|22.43|18.79|0
1646805170000|2022-03-09 05:52:50|22.42|18.78|22.42|18.78|22.42|18.78|22.42|18.78|0
1646805180000|2022-03-09 05:53:00|22.4|18.76|22.4|18.76|22.46|18.82|22.4|18.76|0
1646805190000|2022-03-09 05:53:10|22.33|18.69|22.26|18.62|22.33|18.69|22.26|18.62|0
1646805200000|2022-03-09 05:53:20|22.28|18.64|22.26|18.62|22.28|18.64|22.26|18.62|0
1646805210000|2022-03-09 05:53:30|22.21|18.57|22.25|18.61|22.25|18.61|22.21|18.57|0
1646805220000|2022-03-09 05:53:40|22.26|18.62|22.32|18.68|22.32|18.68|22.26|18.62|0
1646805230000|2022-03-09 05:53:50|22.34|18.7|22.35|18.71|22.35|18.71|22.32|18.68|0
1646805240000|2022-03-09 05:54:00|22.4|18.76|22.52|18.88|22.52|18.88|22.4|18.76|0
1646805250000|2022-03-09 05:54:10|22.51|18.87|22.52|18.88|22.54|18.9|22.51|18.87|0
1646805260000|2022-03-09 05:54:20|22.6|18.96|22.62|18.98|22.62|18.98|22.55|18.91|0
1646805270000|2022-03-09 05:54:30|22.68|19.04|22.63|18.99|22.68|19.04|22.63|18.99|0
1646805280000|2022-03-09 05:54:40|22.64|19|22.63|18.99|22.66|19.02|22.63|18.99|0
1646805290000|2022-03-09 05:54:50|22.51|18.87|22.58|18.94|22.58|18.94|22.48|18.84|0
1646805300000|2022-03-09 05:55:00|22.59|18.95|22.55|18.91|22.59|18.95|22.52|18.88|0
1646805310000|2022-03-09 05:55:10|22.52|18.88|22.52|18.88|22.52|18.88|22.52|18.88|0
1646805320000|2022-03-09 05:55:20|22.55|18.91|22.52|18.88|22.55|18.91|22.52|18.88|0
1646805330000|2022-03-09 05:55:30|22.55|18.91|22.59|18.95|22.66|19.02|22.55|18.91|0
1646805340000|2022-03-09 05:55:40|22.64|19|22.58|18.94|22.64|19|22.58|18.94|0
1646805350000|2022-03-09 05:55:50|22.6|18.96|22.59|18.95|22.63|18.99|22.58|18.94|0
1646805360000|2022-03-09 05:56:00|22.6|18.96|22.63|18.99|22.63|18.99|22.6|18.96|0
1646805370000|2022-03-09 05:56:10|22.58|18.94|22.56|18.92|22.63|18.99|22.56|18.92|0
1646805380000|2022-03-09 05:56:20|22.59|18.95|22.59|18.95|22.59|18.95|22.58|18.94|0
1646805390000|2022-03-09 05:56:30|22.63|18.99|22.79|19.15|22.79|19.15|22.63|18.99|0
1646805400000|2022-03-09 05:56:40|22.8|19.16|22.82|19.18|22.83|19.19|22.8|19.16|0
1646805410000|2022-03-09 05:56:50|22.8|19.16|22.89|19.25|22.9|19.26|22.8|19.16|0
1646805420000|2022-03-09 05:57:00|22.94|19.3|22.93|19.29|22.94|19.3|22.9|19.26|0
1646805430000|2022-03-09 05:57:10|22.9|19.26|22.86|19.22|22.93|19.29|22.84|19.2|0
1646805440000|2022-03-09 05:57:20|22.84|19.2|22.87|19.23|22.87|19.23|22.82|19.18|0
1646805450000|2022-03-09 05:57:30|22.93|19.29|22.98|19.34|22.98|19.34|22.93|19.29|0
1646805460000|2022-03-09 05:57:40|22.93|19.29|22.9|19.26|22.95|19.31|22.87|19.23|0
1646805470000|2022-03-09 05:57:50|22.89|19.25|22.87|19.23|22.9|19.26|22.87|19.23|0
1646805480000|2022-03-09 05:58:00|22.86|19.22|22.8|19.16|22.86|19.22|22.76|19.12|0
1646805490000|2022-03-09 05:58:10|22.83|19.19|22.9|19.26|22.93|19.29|22.83|19.19|0
1646805500000|2022-03-09 05:58:20|22.87|19.23|22.79|19.15|22.87|19.23|22.79|19.15|0
1646805510000|2022-03-09 05:58:30|22.82|19.18|22.75|19.11|22.82|19.18|22.75|19.11|0
1646805520000|2022-03-09 05:58:40|22.79|19.15|22.82|19.18|22.82|19.18|22.79|19.15|0
1646805530000|2022-03-09 05:58:50|22.76|19.12|22.74|19.1|22.79|19.15|22.74|19.1|0
1646805540000|2022-03-09 05:59:00|22.76|19.12|22.87|19.23|22.87|19.23|22.76|19.12|0
1646805550000|2022-03-09 05:59:10|22.82|19.18|22.79|19.15|22.82|19.18|22.79|19.15|0
1646805560000|2022-03-09 05:59:20|22.76|19.12|22.82|19.18|22.82|19.18|22.72|19.08|0
1646805570000|2022-03-09 05:59:30|22.79|19.15|22.78|19.14|22.82|19.18|22.78|19.14|0
1646805580000|2022-03-09 05:59:40|22.72|19.08|22.84|19.2|22.84|19.2|22.71|19.07|0
1646805590000|2022-03-09 05:59:50|22.88|19.24|22.95|19.31|22.95|19.31|22.8|19.16|0
1646805600000|2022-03-09 06:00:00|22.98|19.34|23.28|19.64|23.28|19.64|22.98|19.34|0
1646805610000|2022-03-09 06:00:10|23.24|19.6|23.22|19.58|23.25|19.61|23.2|19.56|0
1646805620000|2022-03-09 06:00:20|23.24|19.6|23.28|19.64|23.32|19.68|23.24|19.6|0
1646805630000|2022-03-09 06:00:30|23.27|19.63|23.28|19.64|23.28|19.64|23.27|19.63|0
1646805640000|2022-03-09 06:00:40|23.4|19.76|23.33|19.69|23.4|19.76|23.28|19.64|0
1646805650000|2022-03-09 06:00:50|23.28|19.64|23.29|19.65|23.36|19.72|23.28|19.64|0
1646805660000|2022-03-09 06:01:00|23.25|19.61|23.22|19.58|23.28|19.64|23.22|19.58|0
1646805670000|2022-03-09 06:01:10|23.24|19.6|23.21|19.57|23.24|19.6|23.2|19.56|0
1646805680000|2022-03-09 06:01:20|23.2|19.56|23.22|19.58|23.22|19.58|23.17|19.53|0
1646805690000|2022-03-09 06:01:30|23.2|19.56|23.14|19.5|23.2|19.56|23.14|19.5|0
1646805700000|2022-03-09 06:01:40|23.16|19.52|23.2|19.56|23.2|19.56|23.1|19.46|0
1646805710000|2022-03-09 06:01:50|23.22|19.58|23.28|19.64|23.29|19.65|23.2|19.56|0
1646805720000|2022-03-09 06:02:00|23.29|19.65|23.2|19.56|23.29|19.65|23.2|19.56|0
1646805730000|2022-03-09 06:02:10|23.21|19.57|23.25|19.61|23.25|19.61|23.2|19.56|0
1646805740000|2022-03-09 06:02:20|23.22|19.58|23.28|19.64|23.28|19.64|23.22|19.58|0
1646805750000|2022-03-09 06:02:30|23.31|19.67|23.25|19.61|23.31|19.67|23.25|19.61|0
1646805760000|2022-03-09 06:02:40|23.28|19.64|23.21|19.57|23.28|19.64|23.21|19.57|0
1646805770000|2022-03-09 06:02:50|23.2|19.56|23.22|19.58|23.24|19.6|23.17|19.53|0
1646805780000|2022-03-09 06:03:00|23.21|19.57|23.42|19.78|23.42|19.78|23.21|19.57|0
1646805790000|2022-03-09 06:03:10|23.43|19.79|23.36|19.72|23.43|19.79|23.36|19.72|0
1646805800000|2022-03-09 06:03:20|23.32|19.68|23.32|19.68|23.36|19.72|23.32|19.68|0
1646805810000|2022-03-09 06:03:30|23.33|19.69|23.36|19.72|23.36|19.72|23.33|19.69|0
1646805820000|2022-03-09 06:03:40|23.35|19.71|23.24|19.6|23.35|19.71|23.24|19.6|0
1646805830000|2022-03-09 06:03:50|23.22|19.58|23.18|19.54|23.22|19.58|23.18|19.54|0
1646805840000|2022-03-09 06:04:00|23.14|19.5|23.1|19.46|23.14|19.5|23.1|19.46|0
1646805850000|2022-03-09 06:04:10|23.13|19.49|23.07|19.43|23.13|19.49|23.06|19.42|0
1646805860000|2022-03-09 06:04:20|23.06|19.42|22.94|19.3|23.06|19.42|22.94|19.3|0
1646805870000|2022-03-09 06:04:30|22.95|19.31|22.98|19.34|22.98|19.34|22.95|19.31|0
1646805880000|2022-03-09 06:04:40|22.99|19.35|22.95|19.31|22.99|19.35|22.95|19.31|0
1646805890000|2022-03-09 06:04:50|22.98|19.34|23|19.36|23|19.36|22.98|19.34|0
1646805900000|2022-03-09 06:05:00|23.06|19.42|23.02|19.38|23.06|19.42|23.02|19.38|0
1646805910000|2022-03-09 06:05:10|23|19.36|22.96|19.32|23|19.36|22.95|19.31|0
1646805920000|2022-03-09 06:05:20|22.99|19.35|22.99|19.35|23|19.36|22.98|19.34|0
1646805930000|2022-03-09 06:05:30|23.03|19.39|23.06|19.42|23.06|19.42|23.03|19.39|0
1646805940000|2022-03-09 06:05:40|23.03|19.39|22.99|19.35|23.03|19.39|22.99|19.35|0
1646805950000|2022-03-09 06:05:50|23|19.36|23.02|19.38|23.02|19.38|23|19.36|0
1646805960000|2022-03-09 06:06:00|23.1|19.46|23.21|19.57|23.25|19.61|23.1|19.46|0
1646805970000|2022-03-09 06:06:10|23.2|19.56|23.22|19.58|23.22|19.58|23.2|19.56|0
1646805980000|2022-03-09 06:06:20|23.24|19.6|23.29|19.65|23.29|19.65|23.22|19.58|0
1646805990000|2022-03-09 06:06:30|23.33|19.69|23.28|19.64|23.33|19.69|23.28|19.64|0
1646806000000|2022-03-09 06:06:40|23.25|19.61|23.17|19.53|23.25|19.61|23.17|19.53|0
1646806010000|2022-03-09 06:06:50|23.21|19.57|23.25|19.61|23.25|19.61|23.21|19.57|0
1646806020000|2022-03-09 06:07:00|23.22|19.58|23.28|19.64|23.29|19.65|23.22|19.58|0
1646806030000|2022-03-09 06:07:10|23.29|19.65|23.29|19.65|23.29|19.65|23.29|19.65|0
1646806040000|2022-03-09 06:07:20|23.28|19.64|23.29|19.65|23.3|19.66|23.28|19.64|0
1646806050000|2022-03-09 06:07:30|23.3|19.66|23.28|19.64|23.3|19.66|23.28|19.64|0
1646806060000|2022-03-09 06:07:40|23.3|19.66|23.33|19.69|23.33|19.69|23.3|19.66|0
1646806070000|2022-03-09 06:07:50|23.28|19.64|23.28|19.64|23.29|19.65|23.28|19.64|0
1646806080000|2022-03-09 06:08:00|23.3|19.66|23.3|19.66|23.32|19.68|23.29|19.65|0
1646806090000|2022-03-09 06:08:10|23.29|19.65|23.3|19.66|23.3|19.66|23.29|19.65|0
1646806100000|2022-03-09 06:08:20|23.4|19.76|23.73|20.09|23.73|20.09|23.4|19.76|0
1646806110000|2022-03-09 06:08:30|23.75|20.11|23.69|20.05|23.76|20.12|23.69|20.05|0
1646806120000|2022-03-09 06:08:40|23.79|20.15|23.77|20.13|23.79|20.15|23.75|20.11|0
1646806130000|2022-03-09 06:08:50|23.75|20.11|23.72|20.08|23.75|20.11|23.72|20.08|0
1646806140000|2022-03-09 06:09:00|23.75|20.11|23.73|20.09|23.79|20.15|23.73|20.09|0
1646806150000|2022-03-09 06:09:10|23.77|20.13|23.85|20.21|23.85|20.21|23.77|20.13|0
1646806160000|2022-03-09 06:09:20|23.83|20.19|23.82|20.18|23.83|20.19|23.77|20.13|0
1646806170000|2022-03-09 06:09:30|23.8|20.16|23.83|20.19|23.85|20.21|23.8|20.16|0
1646806180000|2022-03-09 06:09:40|23.8|20.16|23.89|20.25|23.89|20.25|23.76|20.12|0
1646806190000|2022-03-09 06:09:50|23.91|20.27|23.85|20.21|23.91|20.27|23.85|20.21|0
1646806200000|2022-03-09 06:10:00|23.8|20.16|23.85|20.21|23.86|20.22|23.8|20.16|0
1646806210000|2022-03-09 06:10:10|23.86|20.22|23.94|20.3|23.94|20.3|23.86|20.22|0
1646806220000|2022-03-09 06:10:20|23.89|20.25|23.91|20.27|23.91|20.27|23.89|20.25|0
1646806230000|2022-03-09 06:10:30|23.87|20.23|24.01|20.37|24.01|20.37|23.87|20.23|0
1646806240000|2022-03-09 06:10:40|23.96|20.32|23.96|20.32|24.03|20.39|23.96|20.32|0
1646806250000|2022-03-09 06:10:50|23.97|20.33|24.03|20.39|24.03|20.39|23.96|20.32|0
1646806260000|2022-03-09 06:11:00|24|20.36|24.04|20.4|24.06|20.42|24|20.36|0
1646806270000|2022-03-09 06:11:10|24.03|20.39|24.11|20.47|24.11|20.47|24|20.36|0
1646806280000|2022-03-09 06:11:20|24.15|20.51|24.05|20.41|24.15|20.51|24.05|20.41|0
1646806290000|2022-03-09 06:11:30|24.04|20.4|24.05|20.41|24.05|20.41|24.04|20.4|0
1646806300000|2022-03-09 06:11:40|24.07|20.43|24.03|20.39|24.07|20.43|24.03|20.39|0
1646806310000|2022-03-09 06:11:50|24.01|20.37|23.94|20.3|24.01|20.37|23.94|20.3|0
1646806320000|2022-03-09 06:12:00|23.97|20.33|24.01|20.37|24.01|20.37|23.97|20.33|0
1646806330000|2022-03-09 06:12:10|24.03|20.39|24.04|20.4|24.04|20.4|24.03|20.39|0
1646806340000|2022-03-09 06:12:20|24.01|20.37|24|20.36|24.03|20.39|24|20.36|0
1646806350000|2022-03-09 06:12:30|24.04|20.4|24|20.36|24.04|20.4|24|20.36|0
1646806360000|2022-03-09 06:12:40|23.98|20.34|23.97|20.33|23.98|20.34|23.97|20.33|0
1646806370000|2022-03-09 06:12:50|23.91|20.27|23.87|20.23|23.91|20.27|23.86|20.22|0
1646806380000|2022-03-09 06:13:00|23.89|20.25|23.86|20.22|23.89|20.25|23.86|20.22|0
1646806390000|2022-03-09 06:13:10|23.89|20.25|23.91|20.27|23.91|20.27|23.86|20.22|0
1646806400000|2022-03-09 06:13:20|23.86|20.22|23.86|20.22|23.86|20.22|23.86|20.22|0
1646806410000|2022-03-09 06:13:30|23.8|20.16|23.72|20.08|23.8|20.16|23.72|20.08|0
1646806420000|2022-03-09 06:13:40|23.8|20.16|23.8|20.16|23.83|20.19|23.77|20.13|0
1646806430000|2022-03-09 06:13:50|23.79|20.15|23.77|20.13|23.79|20.15|23.75|20.11|0
1646806460000|2022-03-09 06:14:20|23.8|20.16|23.83|20.19|23.83|20.19|23.8|20.16|0
1646806470000|2022-03-09 06:14:30|23.86|20.22|23.77|20.13|23.86|20.22|23.77|20.13|0
1646806480000|2022-03-09 06:14:40|23.76|20.12|23.77|20.13|23.77|20.13|23.75|20.11|0
1646806490000|2022-03-09 06:14:50|23.75|20.11|23.69|20.05|23.77|20.13|23.69|20.05|0
1646806500000|2022-03-09 06:15:00|23.77|20.13|23.89|20.25|23.89|20.25|23.77|20.13|0
1646806510000|2022-03-09 06:15:10|23.91|20.27|23.89|20.25|23.94|20.3|23.89|20.25|0
1646806520000|2022-03-09 06:15:20|23.91|20.27|23.9|20.26|23.94|20.3|23.89|20.25|0
1646806530000|2022-03-09 06:15:30|23.89|20.25|23.93|20.29|23.94|20.3|23.89|20.25|0
1646806540000|2022-03-09 06:15:40|23.94|20.3|23.91|20.27|23.94|20.3|23.91|20.27|0
1646806550000|2022-03-09 06:15:50|23.88|20.24|23.88|20.24|23.9|20.26|23.86|20.22|0
1646806560000|2022-03-09 06:16:00|23.86|20.22|23.94|20.3|23.96|20.32|23.86|20.22|0
1646806570000|2022-03-09 06:16:10|23.91|20.27|23.97|20.33|23.97|20.33|23.91|20.27|0
1646806580000|2022-03-09 06:16:20|24|20.36|24.03|20.39|24.03|20.39|24|20.36|0
1646806590000|2022-03-09 06:16:30|24.05|20.41|24.03|20.39|24.05|20.41|24.03|20.39|0
1646806600000|2022-03-09 06:16:40|24.04|20.4|24.03|20.39|24.04|20.4|24.03|20.39|0
1646806610000|2022-03-09 06:16:50|23.97|20.33|24.03|20.39|24.05|20.41|23.97|20.33|0
1646806620000|2022-03-09 06:17:00|24.08|20.44|24.08|20.44|24.08|20.44|24.08|20.44|0
1646806630000|2022-03-09 06:17:10|24.11|20.47|24.08|20.44|24.14|20.5|24.08|20.44|0
1646806640000|2022-03-09 06:17:20|24.1|20.46|24.08|20.44|24.1|20.46|24.08|20.44|0
1646806650000|2022-03-09 06:17:30|24.11|20.47|24.14|20.5|24.14|20.5|24.11|20.47|0
1646806660000|2022-03-09 06:17:40|24.17|20.53|24.19|20.55|24.21|20.57|24.17|20.53|0
1646806670000|2022-03-09 06:17:50|24.22|20.58|24.25|20.61|24.25|20.61|24.22|20.58|0
1646806680000|2022-03-09 06:18:00|24.22|20.58|24.19|20.55|24.22|20.58|24.19|20.55|0
1646806690000|2022-03-09 06:18:10|24.21|20.57|24.17|20.53|24.21|20.57|24.17|20.53|0
1646806700000|2022-03-09 06:18:20|24.15|20.51|24.17|20.53|24.17|20.53|24.15|20.51|0
1646806710000|2022-03-09 06:18:30|24.11|20.47|24.04|20.4|24.11|20.47|24.04|20.4|0
1646806720000|2022-03-09 06:18:40|24.05|20.41|24.05|20.41|24.05|20.41|24.05|20.41|0
1646806730000|2022-03-09 06:18:50|24.08|20.44|24.1|20.46|24.1|20.46|24.08|20.44|0
1646806740000|2022-03-09 06:19:00|24.08|20.44|24.18|20.54|24.18|20.54|24.08|20.44|0
1646806750000|2022-03-09 06:19:10|24.19|20.55|24.19|20.55|24.21|20.57|24.18|20.54|0
1646806760000|2022-03-09 06:19:20|24.21|20.57|24.19|20.55|24.21|20.57|24.19|20.55|0
1646806770000|2022-03-09 06:19:30|24.21|20.57|24.19|20.55|24.22|20.58|24.19|20.55|0
1646806780000|2022-03-09 06:19:40|24.17|20.53|24.08|20.44|24.17|20.53|24.08|20.44|0
1646806790000|2022-03-09 06:19:50|24.07|20.43|24.04|20.4|24.07|20.43|23.97|20.33|0
1646806800000|2022-03-09 06:20:00|24.08|20.44|24.14|20.5|24.15|20.51|24.08|20.44|0
1646806810000|2022-03-09 06:20:10|24.17|20.53|24.08|20.44|24.17|20.53|24.08|20.44|0
1646806820000|2022-03-09 06:20:20|24.11|20.47|24.17|20.53|24.17|20.53|24.11|20.47|0
1646806830000|2022-03-09 06:20:30|24.14|20.5|24.11|20.47|24.17|20.53|24.11|20.47|0
1646806840000|2022-03-09 06:20:40|24.14|20.5|24.19|20.55|24.19|20.55|24.14|20.5|0
1646806860000|2022-03-09 06:21:00|24.25|20.61|24.31|20.67|24.31|20.67|24.25|20.61|0
1646806870000|2022-03-09 06:21:10|24.34|20.7|24.28|20.64|24.34|20.7|24.28|20.64|0
1646806880000|2022-03-09 06:21:20|24.34|20.7|24.34|20.7|24.34|20.7|24.31|20.67|0
1646806890000|2022-03-09 06:21:30|24.35|20.71|24.31|20.67|24.35|20.71|24.31|20.67|0
1646806900000|2022-03-09 06:21:40|24.34|20.7|24.31|20.67|24.34|20.7|24.31|20.67|0
1646806910000|2022-03-09 06:21:50|24.28|20.64|24.24|20.6|24.28|20.64|24.24|20.6|0
1646806920000|2022-03-09 06:22:00|24.21|20.57|24.21|20.57|24.21|20.57|24.16|20.52|0
1646806930000|2022-03-09 06:22:10|24.16|20.52|24.11|20.47|24.19|20.55|24.11|20.47|0
1646806940000|2022-03-09 06:22:20|24.16|20.52|24.18|20.54|24.18|20.54|24.16|20.52|0
1646806950000|2022-03-09 06:22:30|24.16|20.52|24.16|20.52|24.18|20.54|24.16|20.52|0
1646806960000|2022-03-09 06:22:40|24.12|20.48|24.19|20.55|24.19|20.55|24.12|20.48|0
1646806970000|2022-03-09 06:22:50|24.16|20.52|24.16|20.52|24.19|20.55|24.16|20.52|0
1646806980000|2022-03-09 06:23:00|24.14|20.5|24.18|20.54|24.18|20.54|24.14|20.5|0
1646806990000|2022-03-09 06:23:10|24.08|20.44|24.04|20.4|24.08|20.44|24.04|20.4|0
1646807000000|2022-03-09 06:23:20|24.02|20.38|23.91|20.27|24.02|20.38|23.91|20.27|0
1646807010000|2022-03-09 06:23:30|23.94|20.3|23.95|20.31|23.95|20.31|23.91|20.27|0
1646807020000|2022-03-09 06:23:40|23.94|20.3|23.91|20.27|23.94|20.3|23.9|20.26|0
1646807030000|2022-03-09 06:23:50|23.94|20.3|23.88|20.24|23.94|20.3|23.88|20.24|0
1646807040000|2022-03-09 06:24:00|23.91|20.27|23.9|20.26|23.91|20.27|23.88|20.24|0
1646807050000|2022-03-09 06:24:10|23.87|20.23|23.88|20.24|23.88|20.24|23.87|20.23|0
1646807060000|2022-03-09 06:24:20|23.87|20.23|23.85|20.21|23.88|20.24|23.84|20.2|0
1646807070000|2022-03-09 06:24:30|23.79|20.15|23.8|20.16|23.83|20.19|23.79|20.15|0
1646807080000|2022-03-09 06:24:40|23.79|20.15|23.77|20.13|23.79|20.15|23.76|20.12|0
1646807090000|2022-03-09 06:24:50|23.71|20.07|23.73|20.09|23.74|20.1|23.71|20.07|0
1646807100000|2022-03-09 06:25:00|23.71|20.07|23.71|20.07|23.74|20.1|23.71|20.07|0
1646807110000|2022-03-09 06:25:10|23.69|20.05|23.71|20.07|23.73|20.09|23.69|20.05|0
1646807120000|2022-03-09 06:25:20|23.73|20.09|23.74|20.1|23.74|20.1|23.73|20.09|0
1646807130000|2022-03-09 06:25:30|23.73|20.09|23.69|20.05|23.73|20.09|23.69|20.05|0
1646807140000|2022-03-09 06:25:40|23.67|20.03|23.6|19.96|23.67|20.03|23.6|19.96|0
1646807150000|2022-03-09 06:25:50|23.63|19.99|23.63|19.99|23.66|20.02|23.63|19.99|0
1646807160000|2022-03-09 06:26:00|23.66|20.02|23.65|20.01|23.66|20.02|23.65|20.01|0
1646807170000|2022-03-09 06:26:10|23.6|19.96|23.63|19.99|23.63|19.99|23.6|19.96|0
1646807180000|2022-03-09 06:26:20|23.62|19.98|23.62|19.98|23.62|19.98|23.6|19.96|0
1646807190000|2022-03-09 06:26:30|23.6|19.96|23.58|19.94|23.62|19.98|23.58|19.94|0
1646807200000|2022-03-09 06:26:40|23.51|19.87|23.52|19.88|23.52|19.88|23.46|19.82|0
1646807210000|2022-03-09 06:26:50|23.53|19.89|23.49|19.85|23.53|19.89|23.49|19.85|0
1646807220000|2022-03-09 06:27:00|23.52|19.88|23.52|19.88|23.52|19.88|23.49|19.85|0
1646807230000|2022-03-09 06:27:10|23.58|19.94|23.74|20.1|23.74|20.1|23.53|19.89|0
1646807240000|2022-03-09 06:27:20|23.63|19.99|23.63|19.99|23.63|19.99|23.63|19.99|0
1646807250000|2022-03-09 06:27:30|23.66|20.02|23.66|20.02|23.66|20.02|23.64|20|0
1646807260000|2022-03-09 06:27:40|23.69|20.05|23.69|20.05|23.69|20.05|23.69|20.05|0
1646807270000|2022-03-09 06:27:50|23.7|20.06|23.7|20.06|23.7|20.06|23.67|20.03|0
1646807280000|2022-03-09 06:28:00|23.67|20.03|23.66|20.02|23.74|20.1|23.66|20.02|0
1646807290000|2022-03-09 06:28:10|23.69|20.05|23.71|20.07|23.71|20.07|23.69|20.05|0
1646807300000|2022-03-09 06:28:20|23.7|20.06|23.66|20.02|23.7|20.06|23.66|20.02|0
1646807310000|2022-03-09 06:28:30|23.69|20.05|23.71|20.07|23.74|20.1|23.69|20.05|0
1646807320000|2022-03-09 06:28:40|23.69|20.05|23.66|20.02|23.69|20.05|23.66|20.02|0
1646807330000|2022-03-09 06:28:50|23.77|20.13|23.77|20.13|23.77|20.13|23.77|20.13|0
1646807340000|2022-03-09 06:29:00|23.74|20.1|23.78|20.14|23.78|20.14|23.74|20.1|0
1646807350000|2022-03-09 06:29:10|23.77|20.13|23.83|20.19|23.83|20.19|23.77|20.13|0
1646807360000|2022-03-09 06:29:20|23.87|20.23|23.83|20.19|23.87|20.23|23.83|20.19|0
1646807370000|2022-03-09 06:29:30|23.84|20.2|23.83|20.19|23.85|20.21|23.83|20.19|0
1646807380000|2022-03-09 06:29:40|23.85|20.21|24.02|20.38|24.02|20.38|23.85|20.21|0
1646807390000|2022-03-09 06:29:50|24.01|20.37|24.01|20.37|24.02|20.38|24.01|20.37|0
1646807400000|2022-03-09 06:30:00|24.02|20.38|24.11|20.47|24.11|20.47|24.02|20.38|0
1646807410000|2022-03-09 06:30:10|24.05|20.41|24.05|20.41|24.05|20.41|24.02|20.38|0
1646807420000|2022-03-09 06:30:20|24.08|20.44|23.99|20.35|24.08|20.44|23.95|20.31|0
1646807430000|2022-03-09 06:30:30|23.97|20.33|23.94|20.3|23.97|20.33|23.92|20.28|0
1646807440000|2022-03-09 06:30:40|23.97|20.33|23.95|20.31|23.97|20.33|23.95|20.31|0
1646807450000|2022-03-09 06:30:50|23.96|20.32|23.94|20.3|23.96|20.32|23.94|20.3|0
1646807460000|2022-03-09 06:31:00|23.9|20.26|23.88|20.24|23.92|20.28|23.88|20.24|0
1646807470000|2022-03-09 06:31:10|23.9|20.26|23.91|20.27|23.91|20.27|23.87|20.23|0
1646807480000|2022-03-09 06:31:20|23.9|20.26|23.85|20.21|23.9|20.26|23.84|20.2|0
1646807490000|2022-03-09 06:31:30|23.84|20.2|23.67|20.03|23.84|20.2|23.67|20.03|0
1646807500000|2022-03-09 06:31:40|23.66|20.02|23.7|20.06|23.71|20.07|23.66|20.02|0
1646807510000|2022-03-09 06:31:50|23.68|20.04|23.68|20.04|23.68|20.04|23.68|20.04|0
1646807530000|2022-03-09 06:32:10|23.7|20.06|23.85|20.21|23.88|20.24|23.7|20.06|0
1646807540000|2022-03-09 06:32:20|23.8|20.16|23.78|20.14|23.82|20.18|23.77|20.13|0
1646807550000|2022-03-09 06:32:30|23.77|20.13|23.81|20.17|23.81|20.17|23.77|20.13|0
1646807560000|2022-03-09 06:32:40|23.85|20.21|23.82|20.18|23.85|20.21|23.82|20.18|0
1646807570000|2022-03-09 06:32:50|23.87|20.23|23.91|20.27|23.91|20.27|23.87|20.23|0
1646807580000|2022-03-09 06:33:00|23.94|20.3|23.99|20.35|23.99|20.35|23.94|20.3|0
1646807590000|2022-03-09 06:33:10|24.01|20.37|24.13|20.49|24.13|20.49|24.01|20.37|0
1646807600000|2022-03-09 06:33:20|24.11|20.47|24.13|20.49|24.13|20.49|24.11|20.47|0
1646807610000|2022-03-09 06:33:30|24.18|20.54|24.19|20.55|24.19|20.55|24.18|20.54|0
1646807620000|2022-03-09 06:33:40|24.25|20.61|24.22|20.58|24.25|20.61|24.22|20.58|0
1646807630000|2022-03-09 06:33:50|24.25|20.61|24.23|20.59|24.26|20.62|24.22|20.58|0
1646807640000|2022-03-09 06:34:00|24.2|20.56|24.16|20.52|24.2|20.56|24.13|20.49|0
1646807650000|2022-03-09 06:34:10|24.28|20.64|24.36|20.72|24.36|20.72|24.28|20.64|0
1646807660000|2022-03-09 06:34:20|24.38|20.74|24.47|20.83|24.47|20.83|24.38|20.74|0
1646807670000|2022-03-09 06:34:30|24.49|20.85|24.5|20.86|24.53|20.89|24.49|20.85|0
1646807680000|2022-03-09 06:34:40|24.53|20.89|24.53|20.89|24.53|20.89|24.5|20.86|0
1646807690000|2022-03-09 06:34:50|24.55|20.91|24.53|20.89|24.55|20.91|24.5|20.86|0
1646807700000|2022-03-09 06:35:00|24.52|20.88|24.5|20.86|24.53|20.89|24.5|20.86|0
1646807710000|2022-03-09 06:35:10|24.52|20.88|24.5|20.86|24.52|20.88|24.5|20.86|0
1646807720000|2022-03-09 06:35:20|24.58|20.94|24.66|21.02|24.66|21.02|24.58|20.94|0
1646807730000|2022-03-09 06:35:30|24.7|21.06|24.78|21.14|24.79|21.15|24.7|21.06|0
1646807740000|2022-03-09 06:35:40|24.69|21.05|24.73|21.09|24.79|21.15|24.69|21.05|0
1646807750000|2022-03-09 06:35:50|24.72|21.08|24.73|21.09|24.73|21.09|24.72|21.08|0
1646807760000|2022-03-09 06:36:00|24.69|21.05|24.69|21.05|24.69|21.05|24.68|21.04|0
1646807770000|2022-03-09 06:36:10|24.7|21.06|24.88|21.24|24.88|21.24|24.7|21.06|0
1646807780000|2022-03-09 06:36:20|24.78|21.14|24.66|21.02|24.82|21.18|24.66|21.02|0
1646807790000|2022-03-09 06:36:30|24.62|20.98|24.6|20.96|24.65|21.01|24.59|20.95|0
1646807800000|2022-03-09 06:36:40|24.58|20.94|24.45|20.81|24.58|20.94|24.45|20.81|0
1646807810000|2022-03-09 06:36:50|24.5|20.86|24.47|20.83|24.5|20.86|24.47|20.83|0
1646807820000|2022-03-09 06:37:00|24.45|20.81|24.46|20.82|24.46|20.82|24.45|20.81|0
1646807830000|2022-03-09 06:37:10|24.6|20.96|24.59|20.95|24.62|20.98|24.59|20.95|0
1646807840000|2022-03-09 06:37:20|24.5|20.86|24.53|20.89|24.56|20.92|24.5|20.86|0
1646807850000|2022-03-09 06:37:30|24.45|20.81|24.46|20.82|24.49|20.85|24.43|20.79|0
1646807860000|2022-03-09 06:37:40|24.45|20.81|24.37|20.73|24.47|20.83|24.37|20.73|0
1646807870000|2022-03-09 06:37:50|24.4|20.76|24.42|20.78|24.42|20.78|24.36|20.72|0
1646807880000|2022-03-09 06:38:00|24.4|20.76|24.36|20.72|24.45|20.81|24.36|20.72|0
1646807890000|2022-03-09 06:38:10|24.37|20.73|24.33|20.69|24.37|20.73|24.33|20.69|0
1646807900000|2022-03-09 06:38:20|24.3|20.66|24.4|20.76|24.4|20.76|24.3|20.66|0
1646807910000|2022-03-09 06:38:30|24.42|20.78|24.42|20.78|24.42|20.78|24.39|20.75|0
1646807920000|2022-03-09 06:38:40|24.36|20.72|24.32|20.68|24.36|20.72|24.32|20.68|0
1646807930000|2022-03-09 06:38:50|24.33|20.69|24.3|20.66|24.33|20.69|24.3|20.66|0
1646807940000|2022-03-09 06:39:00|24.25|20.61|23.99|20.35|24.25|20.61|23.99|20.35|0
1646807950000|2022-03-09 06:39:10|24.03|20.39|24.01|20.37|24.03|20.39|24.01|20.37|0
1646807960000|2022-03-09 06:39:20|23.99|20.35|23.91|20.27|24.02|20.38|23.89|20.25|0
1646807970000|2022-03-09 06:39:30|23.78|20.14|23.75|20.11|23.78|20.14|23.75|20.11|0
1646807980000|2022-03-09 06:39:40|23.77|20.13|23.75|20.11|23.77|20.13|23.75|20.11|0
1646807990000|2022-03-09 06:39:50|23.74|20.1|23.68|20.04|23.74|20.1|23.68|20.04|0
1646808000000|2022-03-09 06:40:00|23.71|20.07|23.6|19.96|23.71|20.07|23.6|19.96|0
1646808010000|2022-03-09 06:40:10|23.56|19.92|23.6|19.96|23.6|19.96|23.54|19.9|0
1646808020000|2022-03-09 06:40:20|23.54|19.9|23.57|19.93|23.57|19.93|23.54|19.9|0
1646808030000|2022-03-09 06:40:30|23.53|19.89|23.52|19.88|23.53|19.89|23.52|19.88|0
1646808040000|2022-03-09 06:40:40|23.54|19.9|23.54|19.9|23.56|19.92|23.52|19.88|0
1646808050000|2022-03-09 06:40:50|23.49|19.85|23.32|19.68|23.49|19.85|23.28|19.64|0
1646808060000|2022-03-09 06:41:00|23.3|19.66|23.38|19.74|23.38|19.74|23.3|19.66|0
1646808070000|2022-03-09 06:41:10|23.43|19.79|23.42|19.78|23.43|19.79|23.42|19.78|0
1646808080000|2022-03-09 06:41:20|23.43|19.79|23.46|19.82|23.46|19.82|23.41|19.77|0
1646808090000|2022-03-09 06:41:30|23.49|19.85|23.52|19.88|23.52|19.88|23.49|19.85|0
1646808100000|2022-03-09 06:41:40|23.54|19.9|23.52|19.88|23.54|19.9|23.49|19.85|0
1646808110000|2022-03-09 06:41:50|23.53|19.89|23.61|19.97|23.61|19.97|23.53|19.89|0
1646808120000|2022-03-09 06:42:00|23.65|20.01|23.65|20.01|23.65|20.01|23.6|19.96|0
1646808130000|2022-03-09 06:42:10|23.6|19.96|23.63|19.99|23.63|19.99|23.6|19.96|0
1646808140000|2022-03-09 06:42:20|23.68|20.04|23.65|20.01|23.68|20.04|23.57|19.93|0
1646808150000|2022-03-09 06:42:30|23.68|20.04|23.65|20.01|23.7|20.06|23.65|20.01|0
1646808160000|2022-03-09 06:42:40|23.63|19.99|23.6|19.96|23.63|19.99|23.6|19.96|0
1646808170000|2022-03-09 06:42:50|23.63|19.99|23.64|20|23.64|20|23.6|19.96|0
1646808180000|2022-03-09 06:43:00|23.63|19.99|23.63|19.99|23.63|19.99|23.63|19.99|0
1646808190000|2022-03-09 06:43:10|23.64|20|23.63|19.99|23.65|20.01|23.6|19.96|0
1646808200000|2022-03-09 06:43:20|23.65|20.01|23.74|20.1|23.74|20.1|23.65|20.01|0
1646808210000|2022-03-09 06:43:30|23.72|20.08|23.52|19.88|23.74|20.1|23.52|19.88|0
1646808220000|2022-03-09 06:43:40|23.56|19.92|23.57|19.93|23.57|19.93|23.54|19.9|0
1646808230000|2022-03-09 06:43:50|23.54|19.9|23.49|19.85|23.54|19.9|23.49|19.85|0
1646808240000|2022-03-09 06:44:00|23.51|19.87|23.46|19.82|23.54|19.9|23.46|19.82|0
1646808250000|2022-03-09 06:44:10|23.35|19.71|23.4|19.76|23.4|19.76|23.35|19.71|0
1646808260000|2022-03-09 06:44:20|23.42|19.78|23.4|19.76|23.43|19.79|23.4|19.76|0
1646808270000|2022-03-09 06:44:30|23.42|19.78|23.45|19.81|23.45|19.81|23.42|19.78|0
1646808280000|2022-03-09 06:44:40|23.46|19.82|23.46|19.82|23.46|19.82|23.43|19.79|0
1646808290000|2022-03-09 06:44:50|23.49|19.85|23.51|19.87|23.51|19.87|23.46|19.82|0
1646808300000|2022-03-09 06:45:00|23.5|19.86|23.46|19.82|23.5|19.86|23.43|19.79|0
1646808310000|2022-03-09 06:45:10|23.43|19.79|23.54|19.9|23.56|19.92|23.43|19.79|0
1646808320000|2022-03-09 06:45:20|23.57|19.93|23.51|19.87|23.6|19.96|23.51|19.87|0
1646808330000|2022-03-09 06:45:30|23.53|19.89|23.51|19.87|23.54|19.9|23.51|19.87|0
1646808340000|2022-03-09 06:45:40|23.54|19.9|23.51|19.87|23.54|19.9|23.51|19.87|0
1646808350000|2022-03-09 06:45:50|23.56|19.92|23.51|19.87|23.57|19.93|23.51|19.87|0
1646808360000|2022-03-09 06:46:00|23.54|19.9|23.57|19.93|23.58|19.94|23.54|19.9|0
1646808370000|2022-03-09 06:46:10|23.54|19.9|23.57|19.93|23.57|19.93|23.54|19.9|0
1646808380000|2022-03-09 06:46:20|23.54|19.9|23.4|19.76|23.54|19.9|23.4|19.76|0
1646808390000|2022-03-09 06:46:30|23.49|19.85|23.43|19.79|23.49|19.85|23.43|19.79|0
1646808400000|2022-03-09 06:46:40|23.49|19.85|23.43|19.79|23.5|19.86|23.43|19.79|0
1646808410000|2022-03-09 06:46:50|23.45|19.81|23.43|19.79|23.49|19.85|23.43|19.79|0
1646808420000|2022-03-09 06:47:00|23.45|19.81|23.43|19.79|23.45|19.81|23.43|19.79|0
1646808430000|2022-03-09 06:47:10|23.46|19.82|23.49|19.85|23.49|19.85|23.46|19.82|0
1646808440000|2022-03-09 06:47:20|23.53|19.89|23.6|19.96|23.62|19.98|23.51|19.87|0
1646808450000|2022-03-09 06:47:30|23.62|19.98|23.65|20.01|23.65|20.01|23.57|19.93|0
1646808460000|2022-03-09 06:47:40|23.64|20|23.61|19.97|23.64|20|23.6|19.96|0
1646808470000|2022-03-09 06:47:50|23.57|19.93|23.6|19.96|23.6|19.96|23.57|19.93|0
1646808480000|2022-03-09 06:48:00|23.62|19.98|23.49|19.85|23.62|19.98|23.49|19.85|0
1646808490000|2022-03-09 06:48:10|23.57|19.93|23.62|19.98|23.62|19.98|23.53|19.89|0
1646808500000|2022-03-09 06:48:20|23.65|20.01|23.65|20.01|23.65|20.01|23.65|20.01|0
1646808520000|2022-03-09 06:48:40|23.69|20.05|23.74|20.1|23.75|20.11|23.69|20.05|0
1646808530000|2022-03-09 06:48:50|23.71|20.07|23.68|20.04|23.71|20.07|23.68|20.04|0
1646808540000|2022-03-09 06:49:00|23.71|20.07|23.74|20.1|23.74|20.1|23.71|20.07|0
1646808550000|2022-03-09 06:49:10|23.75|20.11|23.75|20.11|23.75|20.11|23.75|20.11|0
1646808560000|2022-03-09 06:49:20|23.33|19.69|23.31|19.67|23.33|19.69|23.24|19.6|0
1646808570000|2022-03-09 06:49:30|23.27|19.63|23.24|19.6|23.29|19.65|23.24|19.6|0
1646808580000|2022-03-09 06:49:40|23.25|19.61|23.28|19.64|23.28|19.64|23.25|19.61|0
1646808590000|2022-03-09 06:49:50|23.25|19.61|23.27|19.63|23.27|19.63|23.18|19.54|0
1646808600000|2022-03-09 06:50:00|23.24|19.6|23.32|19.68|23.38|19.74|23.24|19.6|0
1646808610000|2022-03-09 06:50:10|23.54|19.9|23.54|19.9|23.56|19.92|23.53|19.89|0
1646808620000|2022-03-09 06:50:20|23.6|19.96|23.6|19.96|23.6|19.96|23.6|19.96|0
1646808630000|2022-03-09 06:50:30|23.57|19.93|23.6|19.96|23.6|19.96|23.57|19.93|0
1646808640000|2022-03-09 06:50:40|23.62|19.98|23.68|20.04|23.68|20.04|23.62|19.98|0
1646808650000|2022-03-09 06:50:50|23.71|20.07|23.71|20.07|23.71|20.07|23.68|20.04|0
1646808660000|2022-03-09 06:51:00|23.79|20.15|23.85|20.21|23.85|20.21|23.79|20.15|0
1646808670000|2022-03-09 06:51:10|23.86|20.22|23.93|20.29|23.93|20.29|23.86|20.22|0
1646808680000|2022-03-09 06:51:20|23.96|20.32|23.95|20.31|23.96|20.32|23.93|20.29|0
1646808690000|2022-03-09 06:51:30|23.99|20.35|24.02|20.38|24.02|20.38|23.95|20.31|0
1646808700000|2022-03-09 06:51:40|23.99|20.35|23.93|20.29|23.99|20.35|23.9|20.26|0
1646808710000|2022-03-09 06:51:50|23.9|20.26|23.92|20.28|23.92|20.28|23.9|20.26|0
1646808720000|2022-03-09 06:52:00|23.93|20.29|23.99|20.35|23.99|20.35|23.93|20.29|0
1646808730000|2022-03-09 06:52:10|24.02|20.38|23.99|20.35|24.02|20.38|23.99|20.35|0
1646808750000|2022-03-09 06:52:30|24.02|20.38|23.99|20.35|24.02|20.38|23.99|20.35|0
1646808760000|2022-03-09 06:52:40|24.02|20.38|24.17|20.53|24.17|20.53|24.02|20.38|0
1646808770000|2022-03-09 06:52:50|24.21|20.57|24.37|20.73|24.37|20.73|24.21|20.57|0
1646808780000|2022-03-09 06:53:00|24.34|20.7|24.38|20.74|24.38|20.74|24.34|20.7|0
1646808790000|2022-03-09 06:53:10|24.41|20.77|24.38|20.74|24.44|20.8|24.38|20.74|0
1646808800000|2022-03-09 06:53:20|24.36|20.72|24.33|20.69|24.36|20.72|24.33|20.69|0
1646808810000|2022-03-09 06:53:30|24.27|20.63|24.27|20.63|24.27|20.63|24.24|20.6|0
1646808820000|2022-03-09 06:53:40|24.34|20.7|24.27|20.63|24.35|20.71|24.24|20.6|0
1646808830000|2022-03-09 06:53:50|24.24|20.6|24.23|20.59|24.24|20.6|24.18|20.54|0
1646808840000|2022-03-09 06:54:00|24.18|20.54|24.24|20.6|24.24|20.6|24.18|20.54|0
1646808850000|2022-03-09 06:54:10|24.23|20.59|24.18|20.54|24.23|20.59|24.18|20.54|0
1646808860000|2022-03-09 06:54:20|24.17|20.53|24.23|20.59|24.24|20.6|24.17|20.53|0
1646808870000|2022-03-09 06:54:30|24.27|20.63|24.27|20.63|24.27|20.63|24.24|20.6|0
1646808880000|2022-03-09 06:54:40|24.21|20.57|24.23|20.59|24.26|20.62|24.21|20.57|0
1646808890000|2022-03-09 06:54:50|24.21|20.57|24.14|20.5|24.21|20.57|24.14|20.5|0
1646808900000|2022-03-09 06:55:00|24.09|20.45|24.1|20.46|24.1|20.46|24.04|20.4|0
1646808910000|2022-03-09 06:55:10|24.13|20.49|24.11|20.47|24.13|20.49|24.11|20.47|0
1646808920000|2022-03-09 06:55:20|24.1|20.46|24.1|20.46|24.11|20.47|24.1|20.46|0
1646808930000|2022-03-09 06:55:30|24.11|20.47|24.17|20.53|24.17|20.53|24.09|20.45|0
1646808940000|2022-03-09 06:55:40|24.1|20.46|24.1|20.46|24.11|20.47|24.1|20.46|0
1646808950000|2022-03-09 06:55:50|24.18|20.54|24.21|20.57|24.21|20.57|24.18|20.54|0
1646808960000|2022-03-09 06:56:00|24.24|20.6|24.27|20.63|24.27|20.63|24.21|20.57|0
1646808970000|2022-03-09 06:56:10|24.21|20.57|24.3|20.66|24.3|20.66|24.21|20.57|0
1646808980000|2022-03-09 06:56:20|24.27|20.63|24.26|20.62|24.3|20.66|24.26|20.62|0
1646808990000|2022-03-09 06:56:30|24.24|20.6|24.14|20.5|24.24|20.6|24.14|20.5|0
1646809000000|2022-03-09 06:56:40|24.16|20.52|24.14|20.5|24.16|20.52|24.14|20.5|0
1646809010000|2022-03-09 06:56:50|24.13|20.49|24.18|20.54|24.2|20.56|24.13|20.49|0
1646809020000|2022-03-09 06:57:00|24.24|20.6|24.3|20.66|24.3|20.66|24.24|20.6|0
1646809030000|2022-03-09 06:57:10|24.27|20.63|24.3|20.66|24.3|20.66|24.27|20.63|0
1646809040000|2022-03-09 06:57:20|24.27|20.63|24.28|20.64|24.3|20.66|24.27|20.63|0
1646809050000|2022-03-09 06:57:30|24.27|20.63|24.24|20.6|24.27|20.63|24.24|20.6|0
1646809060000|2022-03-09 06:57:40|24.25|20.61|24.28|20.64|24.28|20.64|24.25|20.61|0
1646809070000|2022-03-09 06:57:50|24.24|20.6|24.3|20.66|24.3|20.66|24.24|20.6|0
1646809080000|2022-03-09 06:58:00|24.31|20.67|24.33|20.69|24.33|20.69|24.31|20.67|0
1646809090000|2022-03-09 06:58:10|24.37|20.73|24.35|20.71|24.41|20.77|24.35|20.71|0
1646809100000|2022-03-09 06:58:20|24.41|20.77|24.35|20.71|24.41|20.77|24.35|20.71|0
1646809110000|2022-03-09 06:58:30|24.38|20.74|24.44|20.8|24.44|20.8|24.38|20.74|0
1646809120000|2022-03-09 06:58:40|24.43|20.79|24.44|20.8|24.47|20.83|24.43|20.79|0
1646809130000|2022-03-09 06:58:50|24.38|20.74|24.43|20.79|24.43|20.79|24.38|20.74|0
1646809140000|2022-03-09 06:59:00|24.41|20.77|24.27|20.63|24.41|20.77|24.27|20.63|0
1646809150000|2022-03-09 06:59:10|24.24|20.6|24.15|20.51|24.24|20.6|24.15|20.51|0
1646809160000|2022-03-09 06:59:20|24.13|20.49|24.21|20.57|24.21|20.57|24.13|20.49|0
1646809170000|2022-03-09 06:59:30|24.24|20.6|24.24|20.6|24.25|20.61|24.23|20.59|0
1646809180000|2022-03-09 06:59:40|24.27|20.63|24.24|20.6|24.27|20.63|24.24|20.6|0
1646809190000|2022-03-09 06:59:50|24.18|20.54|24.18|20.54|24.21|20.57|24.18|20.54|0
1646809200000|2022-03-09 07:00:00|24.31|20.67|24.27|20.63|24.38|20.74|24.27|20.63|0
1646809210000|2022-03-09 07:00:10|24.24|20.6|24.21|20.57|24.3|20.66|24.21|20.57|0
1646809220000|2022-03-09 07:00:20|24.1|20.46|24.1|20.46|24.13|20.49|24.1|20.46|0
1646809230000|2022-03-09 07:00:30|24.07|20.43|23.96|20.32|24.07|20.43|23.96|20.32|0
1646809240000|2022-03-09 07:00:40|23.93|20.29|23.87|20.23|23.93|20.29|23.86|20.22|0
1646809250000|2022-03-09 07:00:50|23.82|20.18|23.84|20.2|23.84|20.2|23.82|20.18|0
1646809260000|2022-03-09 07:01:00|23.82|20.18|23.7|20.06|23.82|20.18|23.69|20.05|0
1646809270000|2022-03-09 07:01:10|23.66|20.02|23.65|20.01|23.68|20.04|23.62|19.98|0
1646809280000|2022-03-09 07:01:20|23.68|20.04|23.64|20|23.68|20.04|23.64|20|0
1646809290000|2022-03-09 07:01:30|23.62|19.98|23.68|20.04|23.68|20.04|23.62|19.98|0
1646809300000|2022-03-09 07:01:40|23.62|19.98|23.61|19.97|23.62|19.98|23.57|19.93|0
1646809310000|2022-03-09 07:01:50|23.59|19.95|23.62|19.98|23.65|20.01|23.59|19.95|0
1646809320000|2022-03-09 07:02:00|23.68|20.04|23.65|20.01|23.68|20.04|23.65|20.01|0
1646809330000|2022-03-09 07:02:10|23.58|19.94|23.59|19.95|23.59|19.95|23.58|19.94|0
1646809340000|2022-03-09 07:02:20|23.62|19.98|23.62|19.98|23.62|19.98|23.59|19.95|0
1646809350000|2022-03-09 07:02:30|23.47|19.83|23.34|19.7|23.47|19.83|23.32|19.68|0
1646809360000|2022-03-09 07:02:40|23.32|19.68|23.33|19.69|23.33|19.69|23.32|19.68|0
1646809370000|2022-03-09 07:02:50|23.34|19.7|23.34|19.7|23.36|19.72|23.34|19.7|0
1646809380000|2022-03-09 07:03:00|23.36|19.72|23.55|19.91|23.58|19.94|23.36|19.72|0
1646809390000|2022-03-09 07:03:10|23.51|19.87|23.54|19.9|23.54|19.9|23.51|19.87|0
1646809400000|2022-03-09 07:03:20|23.57|19.93|23.58|19.94|23.61|19.97|23.55|19.91|0
1646809410000|2022-03-09 07:03:30|23.59|19.95|23.83|20.19|23.83|20.19|23.59|19.95|0
1646809420000|2022-03-09 07:03:40|23.87|20.23|23.84|20.2|23.87|20.23|23.82|20.18|0
1646809430000|2022-03-09 07:03:50|23.86|20.22|23.9|20.26|23.9|20.26|23.86|20.22|0
1646809440000|2022-03-09 07:04:00|23.93|20.29|23.98|20.34|23.98|20.34|23.93|20.29|0
1646809450000|2022-03-09 07:04:10|24|20.36|23.93|20.29|24|20.36|23.93|20.29|0
1646809460000|2022-03-09 07:04:20|23.98|20.34|23.98|20.34|23.98|20.34|23.96|20.32|0
1646809470000|2022-03-09 07:04:30|24.01|20.37|24.03|20.39|24.03|20.39|24.01|20.37|0
1646809480000|2022-03-09 07:04:40|23.97|20.33|23.91|20.27|24|20.36|23.91|20.27|0
1646809490000|2022-03-09 07:04:50|23.93|20.29|23.98|20.34|23.98|20.34|23.9|20.26|0
1646809500000|2022-03-09 07:05:00|24.04|20.4|24.18|20.54|24.18|20.54|24.04|20.4|0
1646809510000|2022-03-09 07:05:10|24.2|20.56|24.22|20.58|24.24|20.6|24.2|20.56|0
1646809520000|2022-03-09 07:05:20|24.21|20.57|24.21|20.57|24.27|20.63|24.21|20.57|0
1646809530000|2022-03-09 07:05:30|24.24|20.6|24.45|20.81|24.45|20.81|24.21|20.57|0
1646809540000|2022-03-09 07:05:40|24.47|20.83|24.47|20.83|24.51|20.87|24.47|20.83|0
1646809550000|2022-03-09 07:05:50|24.52|20.88|24.39|20.75|24.52|20.88|24.38|20.74|0
1646809560000|2022-03-09 07:06:00|24.44|20.8|24.51|20.87|24.58|20.94|24.44|20.8|0
1646809570000|2022-03-09 07:06:10|24.47|20.83|24.52|20.88|24.52|20.88|24.47|20.83|0
1646809580000|2022-03-09 07:06:20|24.49|20.85|24.41|20.77|24.49|20.85|24.41|20.77|0
1646809590000|2022-03-09 07:06:30|24.35|20.71|24.44|20.8|24.44|20.8|24.35|20.71|0
1646809600000|2022-03-09 07:06:40|24.47|20.83|24.49|20.85|24.52|20.88|24.47|20.83|0
1646809610000|2022-03-09 07:06:50|24.55|20.91|24.55|20.91|24.57|20.93|24.55|20.91|0
1646809620000|2022-03-09 07:07:00|24.54|20.9|24.52|20.88|24.55|20.91|24.52|20.88|0
1646809640000|2022-03-09 07:07:20|24.51|20.87|24.58|20.94|24.58|20.94|24.51|20.87|0
1646809650000|2022-03-09 07:07:30|24.55|20.91|24.64|21|24.64|21|24.55|20.91|0
1646809660000|2022-03-09 07:07:40|24.7|21.06|24.7|21.06|24.78|21.14|24.7|21.06|0
1646809670000|2022-03-09 07:07:50|24.71|21.07|24.59|20.95|24.72|21.08|24.59|20.95|0
1646809680000|2022-03-09 07:08:00|24.58|20.94|24.61|20.97|24.64|21|24.58|20.94|0
1646809690000|2022-03-09 07:08:10|24.55|20.91|24.55|20.91|24.58|20.94|24.54|20.9|0
1646809700000|2022-03-09 07:08:20|24.54|20.9|24.67|21.03|24.67|21.03|24.52|20.88|0
1646809710000|2022-03-09 07:08:30|24.68|21.04|24.69|21.05|24.69|21.05|24.65|21.01|0
1646809720000|2022-03-09 07:08:40|24.64|21|24.58|20.94|24.67|21.03|24.58|20.94|0
1646809730000|2022-03-09 07:08:50|24.61|20.97|24.52|20.88|24.64|21|24.52|20.88|0
1646809740000|2022-03-09 07:09:00|24.55|20.91|24.58|20.94|24.61|20.97|24.55|20.91|0
1646809750000|2022-03-09 07:09:10|24.55|20.91|24.48|20.84|24.55|20.91|24.48|20.84|0
1646809760000|2022-03-09 07:09:20|24.57|20.93|24.57|20.93|24.57|20.93|24.55|20.91|0
1646809770000|2022-03-09 07:09:30|24.55|20.91|24.55|20.91|24.58|20.94|24.55|20.91|0
1646809780000|2022-03-09 07:09:40|24.54|20.9|24.49|20.85|24.58|20.94|24.49|20.85|0
1646809790000|2022-03-09 07:09:50|24.51|20.87|24.61|20.97|24.61|20.97|24.51|20.87|0
1646809800000|2022-03-09 07:10:00|24.64|21|24.62|20.98|24.69|21.05|24.62|20.98|0
1646809810000|2022-03-09 07:10:10|24.67|21.03|24.71|21.07|24.71|21.07|24.64|21|0
1646809820000|2022-03-09 07:10:20|24.67|21.03|24.72|21.08|24.72|21.08|24.67|21.03|0
1646809830000|2022-03-09 07:10:30|24.77|21.13|24.74|21.1|24.77|21.13|24.71|21.07|0
1646809840000|2022-03-09 07:10:40|24.75|21.11|24.72|21.08|24.75|21.11|24.72|21.08|0
1646809850000|2022-03-09 07:10:50|24.69|21.05|24.69|21.05|24.72|21.08|24.69|21.05|0
1646809860000|2022-03-09 07:11:00|24.71|21.07|24.72|21.08|24.72|21.08|24.69|21.05|0
1646809870000|2022-03-09 07:11:10|24.71|21.07|24.69|21.05|24.71|21.07|24.68|21.04|0
1646809880000|2022-03-09 07:11:20|24.72|21.08|24.72|21.08|24.72|21.08|24.69|21.05|0
1646809890000|2022-03-09 07:11:30|24.71|21.07|24.75|21.11|24.75|21.11|24.71|21.07|0
1646809900000|2022-03-09 07:11:40|24.78|21.14|24.72|21.08|24.78|21.14|24.72|21.08|0
1646809910000|2022-03-09 07:11:50|24.69|21.05|24.67|21.03|24.69|21.05|24.67|21.03|0
1646809920000|2022-03-09 07:12:00|24.64|21|24.75|21.11|24.75|21.11|24.64|21|0
1646809930000|2022-03-09 07:12:10|24.78|21.14|24.74|21.1|24.81|21.17|24.74|21.1|0
1646809940000|2022-03-09 07:12:20|24.77|21.13|24.52|20.88|24.77|21.13|24.52|20.88|0
1646809950000|2022-03-09 07:12:30|24.58|20.94|24.58|20.94|24.61|20.97|24.58|20.94|0
1646809960000|2022-03-09 07:12:40|24.55|20.91|24.55|20.91|24.55|20.91|24.52|20.88|0
1646809970000|2022-03-09 07:12:50|24.46|20.82|24.52|20.88|24.55|20.91|24.46|20.82|0
1646809980000|2022-03-09 07:13:00|24.55|20.91|24.46|20.82|24.55|20.91|24.46|20.82|0
1646809990000|2022-03-09 07:13:10|24.52|20.88|24.52|20.88|24.58|20.94|24.52|20.88|0
1646810000000|2022-03-09 07:13:20|24.49|20.85|24.52|20.88|24.52|20.88|24.49|20.85|0
1646810010000|2022-03-09 07:13:30|24.49|20.85|24.51|20.87|24.51|20.87|24.49|20.85|0
1646810020000|2022-03-09 07:13:40|24.45|20.81|24.54|20.9|24.54|20.9|24.43|20.79|0
1646810030000|2022-03-09 07:13:50|24.52|20.88|24.58|20.94|24.58|20.94|24.52|20.88|0
1646810040000|2022-03-09 07:14:00|24.59|20.95|24.8|21.16|24.82|21.18|24.59|20.95|0
1646810050000|2022-03-09 07:14:10|24.77|21.13|24.84|21.2|24.87|21.23|24.77|21.13|0
1646810060000|2022-03-09 07:14:20|24.85|21.21|24.66|21.02|24.85|21.21|24.61|20.97|0
1646810070000|2022-03-09 07:14:30|24.56|20.92|24.52|20.88|24.56|20.92|24.52|20.88|0
1646810080000|2022-03-09 07:14:40|24.46|20.82|24.55|20.91|24.55|20.91|24.46|20.82|0
1646810090000|2022-03-09 07:14:50|24.58|20.94|24.61|20.97|24.61|20.97|24.58|20.94|0
1646810100000|2022-03-09 07:15:00|24.58|20.94|24.68|21.04|24.78|21.14|24.58|20.94|0
1646810110000|2022-03-09 07:15:10|24.72|21.08|24.75|21.11|24.75|21.11|24.72|21.08|0
1646810120000|2022-03-09 07:15:20|24.81|21.17|24.84|21.2|24.84|21.2|24.81|21.17|0
1646810130000|2022-03-09 07:15:30|24.78|21.14|24.92|21.28|24.92|21.28|24.71|21.07|0
1646810140000|2022-03-09 07:15:40|24.81|21.17|24.71|21.07|24.81|21.17|24.71|21.07|0
1646810150000|2022-03-09 07:15:50|24.59|20.95|24.59|20.95|24.65|21.01|24.59|20.95|0
1646810160000|2022-03-09 07:16:00|24.75|21.11|24.81|21.17|24.81|21.17|24.71|21.07|0
1646810170000|2022-03-09 07:16:10|24.84|21.2|24.91|21.27|24.91|21.27|24.84|21.2|0
1646810180000|2022-03-09 07:16:20|24.97|21.33|24.91|21.27|25.03|21.39|24.91|21.27|0
1646810190000|2022-03-09 07:16:30|24.98|21.34|24.94|21.3|24.98|21.34|24.94|21.3|0
1646810200000|2022-03-09 07:16:40|25|21.36|24.98|21.34|25|21.36|24.98|21.34|0
1646810210000|2022-03-09 07:16:50|24.9|21.26|24.88|21.24|24.94|21.3|24.88|21.24|0
1646810220000|2022-03-09 07:17:00|24.92|21.28|24.9|21.26|24.94|21.3|24.84|21.2|0
1646810230000|2022-03-09 07:17:10|24.84|21.2|24.87|21.23|24.92|21.28|24.84|21.2|0
1646810240000|2022-03-09 07:17:20|24.98|21.34|24.9|21.26|24.98|21.34|24.87|21.23|0
1646810250000|2022-03-09 07:17:30|24.84|21.2|24.9|21.26|24.9|21.26|24.84|21.2|0
1646810260000|2022-03-09 07:17:40|24.92|21.28|24.87|21.23|24.92|21.28|24.87|21.23|0
1646810270000|2022-03-09 07:17:50|24.89|21.25|24.88|21.24|24.89|21.25|24.88|21.24|0
1646810280000|2022-03-09 07:18:00|24.91|21.27|24.98|21.34|24.98|21.34|24.91|21.27|0
1646810290000|2022-03-09 07:18:10|24.97|21.33|24.95|21.31|24.97|21.33|24.92|21.28|0
1646810300000|2022-03-09 07:18:20|24.92|21.28|24.98|21.34|24.98|21.34|24.92|21.28|0
1646810310000|2022-03-09 07:18:30|25.04|21.4|24.98|21.34|25.04|21.4|24.98|21.34|0
1646810320000|2022-03-09 07:18:40|25|21.36|25.07|21.43|25.07|21.43|25|21.36|0
1646810330000|2022-03-09 07:18:50|25.04|21.4|25.06|21.42|25.13|21.49|25.04|21.4|0
1646810340000|2022-03-09 07:19:00|25.07|21.43|25.04|21.4|25.07|21.43|25.04|21.4|0
1646810350000|2022-03-09 07:19:10|25.03|21.39|25.06|21.42|25.1|21.46|25.03|21.39|0
1646810360000|2022-03-09 07:19:20|25.07|21.43|25.11|21.47|25.11|21.47|25.04|21.4|0
1646810370000|2022-03-09 07:19:30|25.13|21.49|25.14|21.5|25.14|21.5|25.11|21.47|0
1646810380000|2022-03-09 07:19:40|25.13|21.49|25.16|21.52|25.16|21.52|25.11|21.47|0
1646810390000|2022-03-09 07:19:50|25.19|21.55|25.14|21.5|25.19|21.55|25.08|21.44|0
1646810400000|2022-03-09 07:20:00|25.17|21.53|25.17|21.53|25.19|21.55|25.14|21.5|0
1646810410000|2022-03-09 07:20:10|25.19|21.55|25.1|21.46|25.19|21.55|25.1|21.46|0
1646810420000|2022-03-09 07:20:20|25.07|21.43|25.07|21.43|25.08|21.44|25.06|21.42|0
1646810430000|2022-03-09 07:20:30|25.13|21.49|25.1|21.46|25.2|21.56|25.1|21.46|0
1646810440000|2022-03-09 07:20:40|25.13|21.49|25.26|21.62|25.26|21.62|25.13|21.49|0
1646810450000|2022-03-09 07:20:50|25.22|21.58|25.1|21.46|25.22|21.58|25.1|21.46|0
1646810460000|2022-03-09 07:21:00|25.14|21.5|25.22|21.58|25.27|21.63|25.14|21.5|0
1646810470000|2022-03-09 07:21:10|25.17|21.53|25.2|21.56|25.2|21.56|25.14|21.5|0
1646810480000|2022-03-09 07:21:20|25.17|21.53|25.17|21.53|25.17|21.53|25.13|21.49|0
1646810490000|2022-03-09 07:21:30|25.16|21.52|25.05|21.41|25.16|21.52|25.05|21.41|0
1646810500000|2022-03-09 07:21:40|25.07|21.43|25.04|21.4|25.1|21.46|25.04|21.4|0
1646810510000|2022-03-09 07:21:50|25.13|21.49|25.08|21.44|25.13|21.49|25.08|21.44|0
1646810520000|2022-03-09 07:22:00|25.07|21.43|25.11|21.47|25.13|21.49|25.04|21.4|0
1646810530000|2022-03-09 07:22:10|25.13|21.49|25.16|21.52|25.16|21.52|25.13|21.49|0
1646810540000|2022-03-09 07:22:20|25.17|21.53|25.19|21.55|25.19|21.55|25.14|21.5|0
1646810550000|2022-03-09 07:22:30|25.21|21.57|25.17|21.53|25.21|21.57|25.17|21.53|0
1646810560000|2022-03-09 07:22:40|25.2|21.56|25.13|21.49|25.21|21.57|25.13|21.49|0
1646810570000|2022-03-09 07:22:50|25.1|21.46|25.08|21.44|25.1|21.46|25.08|21.44|0
1646810580000|2022-03-09 07:23:00|25.07|21.43|25.1|21.46|25.16|21.52|25.07|21.43|0
1646810590000|2022-03-09 07:23:10|25.13|21.49|25.16|21.52|25.19|21.55|25.13|21.49|0
1646810600000|2022-03-09 07:23:20|25.17|21.53|25.2|21.56|25.2|21.56|25.11|21.47|0
1646810610000|2022-03-09 07:23:30|25.24|21.6|25.21|21.57|25.26|21.62|25.21|21.57|0
1646810620000|2022-03-09 07:23:40|25.19|21.55|25.23|21.59|25.23|21.59|25.17|21.53|0
1646810630000|2022-03-09 07:23:50|25.26|21.62|25.27|21.63|25.29|21.65|25.26|21.62|0
1646810640000|2022-03-09 07:24:00|25.29|21.65|25.42|21.78|25.42|21.78|25.29|21.65|0
1646810650000|2022-03-09 07:24:10|25.35|21.71|25.41|21.77|25.41|21.77|25.35|21.71|0
1646810660000|2022-03-09 07:24:20|25.38|21.74|25.39|21.75|25.41|21.77|25.38|21.74|0
1646810670000|2022-03-09 07:24:30|25.35|21.71|25.38|21.74|25.38|21.74|25.35|21.71|0
1646810680000|2022-03-09 07:24:40|25.27|21.63|25.41|21.77|25.41|21.77|25.27|21.63|0
1646810690000|2022-03-09 07:24:50|25.42|21.78|25.36|21.72|25.42|21.78|25.36|21.72|0
1646810700000|2022-03-09 07:25:00|25.3|21.66|25.3|21.66|25.35|21.71|25.3|21.66|0
1646810710000|2022-03-09 07:25:10|25.29|21.65|25.39|21.75|25.39|21.75|25.29|21.65|0
1646810720000|2022-03-09 07:25:20|25.38|21.74|25.47|21.83|25.47|21.83|25.38|21.74|0
1646810730000|2022-03-09 07:25:30|25.44|21.8|25.38|21.74|25.47|21.83|25.38|21.74|0
1646810740000|2022-03-09 07:25:40|25.64|22|25.58|21.94|25.64|22|25.52|21.88|0
1646810750000|2022-03-09 07:25:50|25.47|21.83|25.52|21.88|25.52|21.88|25.44|21.8|0
1646810760000|2022-03-09 07:26:00|25.48|21.84|25.52|21.88|25.54|21.9|25.48|21.84|0
1646810770000|2022-03-09 07:26:10|25.6|21.96|25.76|22.12|25.76|22.12|25.6|21.96|0
1646810780000|2022-03-09 07:26:20|25.79|22.15|25.88|22.24|25.88|22.24|25.79|22.15|0
1646810790000|2022-03-09 07:26:30|25.9|22.26|25.73|22.09|25.9|22.26|25.73|22.09|0
1646810800000|2022-03-09 07:26:40|25.7|22.06|25.73|22.09|25.73|22.09|25.7|22.06|0
1646810810000|2022-03-09 07:26:50|25.76|22.12|25.69|22.05|25.76|22.12|25.69|22.05|0
1646810820000|2022-03-09 07:27:00|25.67|22.03|25.64|22|25.69|22.05|25.64|22|0
1646810830000|2022-03-09 07:27:10|25.66|22.02|25.73|22.09|25.73|22.09|25.66|22.02|0
1646810840000|2022-03-09 07:27:20|25.75|22.11|25.85|22.21|25.85|22.21|25.75|22.11|0
1646810850000|2022-03-09 07:27:30|25.88|22.24|26.29|22.65|26.29|22.65|25.88|22.24|0
1646810860000|2022-03-09 07:27:40|26.26|22.62|26.43|22.79|26.43|22.79|26.26|22.62|0
1646810870000|2022-03-09 07:27:50|26.5|22.86|26.53|22.89|26.53|22.89|26.49|22.85|0
1646810880000|2022-03-09 07:28:00|26.55|22.91|26.73|23.09|26.73|23.09|26.55|22.91|0
1646810890000|2022-03-09 07:28:10|26.8|23.16|26.8|23.16|26.81|23.17|26.73|23.09|0
1646810900000|2022-03-09 07:28:20|26.73|23.09|26.86|23.22|26.92|23.28|26.73|23.09|0
1646810910000|2022-03-09 07:28:30|26.77|23.13|26.89|23.25|26.93|23.29|26.77|23.13|0
1646810920000|2022-03-09 07:28:40|26.9|23.26|26.9|23.26|26.92|23.28|26.89|23.25|0
1646810930000|2022-03-09 07:28:50|26.86|23.22|26.98|23.34|27|23.36|26.86|23.22|0
1646810940000|2022-03-09 07:29:00|26.89|23.25|26.95|23.31|26.95|23.31|26.86|23.22|0
1646810950000|2022-03-09 07:29:10|26.98|23.34|26.98|23.34|27.17|23.53|26.98|23.34|0
1646810960000|2022-03-09 07:29:20|27|23.36|27.08|23.44|27.12|23.48|26.95|23.31|0
1646810970000|2022-03-09 07:29:30|27.11|23.47|27.08|23.44|27.18|23.54|27.08|23.44|0
1646810980000|2022-03-09 07:29:40|27.01|23.37|27.08|23.44|27.08|23.44|26.98|23.34|0
1646810990000|2022-03-09 07:29:50|27.01|23.37|27.08|23.44|27.14|23.5|27.01|23.37|0
1646811000000|2022-03-09 07:30:00|26.95|23.31|27.15|23.51|27.15|23.51|26.83|23.19|0
1646811010000|2022-03-09 07:30:10|27.11|23.47|27.14|23.5|27.17|23.53|27.04|23.4|0
1646811020000|2022-03-09 07:30:20|27.15|23.51|27.25|23.61|27.25|23.61|27.03|23.39|0
1646811030000|2022-03-09 07:30:30|27.26|23.62|27.28|23.64|27.28|23.64|27.23|23.59|0
1646811040000|2022-03-09 07:30:40|27.29|23.65|26.97|23.33|28.36|24.72|26.97|23.33|0
1646811050000|2022-03-09 07:30:50|26.85|23.21|25.76|22.12|26.85|23.21|25.74|22.1|0
1646811060000|2022-03-09 07:31:00|25.74|22.1|25.74|22.1|25.77|22.13|25.68|22.04|0
1646811070000|2022-03-09 07:31:10|25.73|22.09|25.76|22.12|25.79|22.15|25.67|22.03|0
1646811080000|2022-03-09 07:31:20|25.8|22.16|25.98|22.34|25.98|22.34|25.79|22.15|0
1646811090000|2022-03-09 07:31:30|25.92|22.28|25.71|22.07|25.92|22.28|25.71|22.07|0
1646811100000|2022-03-09 07:31:40|25.66|22.02|25.71|22.07|25.74|22.1|25.66|22.02|0
1646811110000|2022-03-09 07:31:50|25.65|22.01|25.66|22.02|25.66|22.02|25.6|21.96|0
1646811120000|2022-03-09 07:32:00|25.65|22.01|25.6|21.96|25.68|22.04|25.57|21.93|0
1646811130000|2022-03-09 07:32:10|25.68|22.04|25.66|22.02|25.68|22.04|25.59|21.95|0
1646811140000|2022-03-09 07:32:20|25.65|22.01|25.59|21.95|25.65|22.01|25.56|21.92|0
1646811150000|2022-03-09 07:32:30|25.56|21.92|25.44|21.8|25.56|21.92|25.41|21.77|0
1646811160000|2022-03-09 07:32:40|25.41|21.77|25.45|21.81|25.48|21.84|25.41|21.77|0
1646811170000|2022-03-09 07:32:50|25.48|21.84|25.47|21.83|25.48|21.84|25.43|21.79|0
1646811180000|2022-03-09 07:33:00|25.44|21.8|25.41|21.77|25.45|21.81|25.41|21.77|0
1646811190000|2022-03-09 07:33:10|25.4|21.76|25.35|21.71|25.4|21.76|25.32|21.68|0
1646811200000|2022-03-09 07:33:20|25.37|21.73|25.31|21.67|25.44|21.8|25.26|21.62|0
1646811210000|2022-03-09 07:33:30|25.35|21.71|25.34|21.7|25.35|21.71|25.34|21.7|0
1646811220000|2022-03-09 07:33:40|25.26|21.62|25.26|21.62|25.32|21.68|25.26|21.62|0
1646811230000|2022-03-09 07:33:50|25.23|21.59|25.23|21.59|25.29|21.65|25.2|21.56|0
1646811240000|2022-03-09 07:34:00|25.29|21.65|25.29|21.65|25.32|21.68|25.26|21.62|0
1646811250000|2022-03-09 07:34:10|25.32|21.68|25.41|21.77|25.48|21.84|25.32|21.68|0
1646811260000|2022-03-09 07:34:20|25.44|21.8|25.56|21.92|25.56|21.92|25.44|21.8|0
1646811270000|2022-03-09 07:34:30|25.53|21.89|25.51|21.87|25.56|21.92|25.51|21.87|0
1646811280000|2022-03-09 07:34:40|25.5|21.86|25.56|21.92|25.57|21.93|25.5|21.86|0
1646811290000|2022-03-09 07:34:50|25.53|21.89|25.56|21.92|25.56|21.92|25.5|21.86|0
1646811300000|2022-03-09 07:35:00|25.57|21.93|25.42|21.78|25.57|21.93|25.39|21.75|0
1646811310000|2022-03-09 07:35:10|25.38|21.74|25.35|21.71|25.44|21.8|25.35|21.71|0
1646811320000|2022-03-09 07:35:20|25.38|21.74|25.29|21.65|25.38|21.74|25.29|21.65|0
1646811330000|2022-03-09 07:35:30|25.35|21.71|25.38|21.74|25.41|21.77|25.32|21.68|0
1646811340000|2022-03-09 07:35:40|25.36|21.72|25.5|21.86|25.5|21.86|25.36|21.72|0
1646811350000|2022-03-09 07:35:50|25.56|21.92|25.44|21.8|25.56|21.92|25.44|21.8|0
1646811360000|2022-03-09 07:36:00|25.41|21.77|25.5|21.86|25.5|21.86|25.41|21.77|0
1646811370000|2022-03-09 07:36:10|25.44|21.8|25.28|21.64|25.44|21.8|25.28|21.64|0
1646811380000|2022-03-09 07:36:20|25.39|21.75|25.51|21.87|25.51|21.87|25.36|21.72|0
1646811390000|2022-03-09 07:36:30|25.54|21.9|25.5|21.86|25.54|21.9|25.48|21.84|0
1646811400000|2022-03-09 07:36:40|25.59|21.95|25.44|21.8|25.59|21.95|25.44|21.8|0
1646811410000|2022-03-09 07:36:50|25.39|21.75|25.42|21.78|25.5|21.86|25.39|21.75|0
1646811420000|2022-03-09 07:37:00|25.39|21.75|25.35|21.71|25.39|21.75|25.29|21.65|0
1646811430000|2022-03-09 07:37:10|25.33|21.69|25.35|21.71|25.35|21.71|25.27|21.63|0
1646811440000|2022-03-09 07:37:20|25.39|21.75|25.47|21.83|25.47|21.83|25.39|21.75|0
1646811450000|2022-03-09 07:37:30|25.44|21.8|25.42|21.78|25.47|21.83|25.42|21.78|0
1646811460000|2022-03-09 07:37:40|25.47|21.83|25.45|21.81|25.5|21.86|25.44|21.8|0
1646811470000|2022-03-09 07:37:50|25.44|21.8|25.47|21.83|25.47|21.83|25.44|21.8|0
1646811480000|2022-03-09 07:38:00|25.44|21.8|25.45|21.81|25.45|21.81|25.42|21.78|0
1646811490000|2022-03-09 07:38:10|25.41|21.77|25.45|21.81|25.45|21.81|25.41|21.77|0
1646811500000|2022-03-09 07:38:20|25.32|21.68|25.41|21.77|25.41|21.77|25.32|21.68|0
1646811510000|2022-03-09 07:38:30|25.39|21.75|25.39|21.75|25.42|21.78|25.39|21.75|0
1646811520000|2022-03-09 07:38:40|25.44|21.8|25.38|21.74|25.47|21.83|25.38|21.74|0
1646811530000|2022-03-09 07:38:50|25.35|21.71|25.41|21.77|25.44|21.8|25.35|21.71|0
1646811540000|2022-03-09 07:39:00|25.38|21.74|25.36|21.72|25.38|21.74|25.32|21.68|0
1646811550000|2022-03-09 07:39:10|25.41|21.77|25.57|21.93|25.57|21.93|25.41|21.77|0
1646811560000|2022-03-09 07:39:20|25.53|21.89|25.56|21.92|25.56|21.92|25.53|21.89|0
1646811570000|2022-03-09 07:39:30|25.57|21.93|25.59|21.95|25.6|21.96|25.57|21.93|0
1646811580000|2022-03-09 07:39:40|25.54|21.9|25.54|21.9|25.54|21.9|25.53|21.89|0
1646811590000|2022-03-09 07:39:50|25.63|21.99|25.8|22.16|25.8|22.16|25.63|21.99|0
1646811600000|2022-03-09 07:40:00|25.81|22.17|26|22.36|26|22.36|25.77|22.13|0
1646811610000|2022-03-09 07:40:10|25.92|22.28|25.96|22.32|26|22.36|25.92|22.28|0
1646811620000|2022-03-09 07:40:20|25.98|22.34|26.04|22.4|26.04|22.4|25.98|22.34|0
1646811630000|2022-03-09 07:40:30|26.01|22.37|25.9|22.26|26.07|22.43|25.9|22.26|0
1646811640000|2022-03-09 07:40:40|25.92|22.28|25.98|22.34|25.99|22.35|25.9|22.26|0
1646811650000|2022-03-09 07:40:50|25.89|22.25|25.81|22.17|25.98|22.34|25.81|22.17|0
1646811660000|2022-03-09 07:41:00|25.8|22.16|25.83|22.19|25.89|22.25|25.8|22.16|0
1646811670000|2022-03-09 07:41:10|25.77|22.13|25.74|22.1|25.77|22.13|25.68|22.04|0
1646811680000|2022-03-09 07:41:20|25.71|22.07|25.6|21.96|25.71|22.07|25.59|21.95|0
1646811690000|2022-03-09 07:41:30|25.68|22.04|25.63|21.99|25.68|22.04|25.57|21.93|0
1646811700000|2022-03-09 07:41:40|25.6|21.96|25.62|21.98|25.62|21.98|25.59|21.95|0
1646811710000|2022-03-09 07:41:50|25.6|21.96|25.57|21.93|25.62|21.98|25.57|21.93|0
1646811720000|2022-03-09 07:42:00|25.59|21.95|25.48|21.84|25.59|21.95|25.48|21.84|0
1646811730000|2022-03-09 07:42:10|25.51|21.87|25.36|21.72|25.51|21.87|25.36|21.72|0
1646811740000|2022-03-09 07:42:20|25.39|21.75|25.35|21.71|25.44|21.8|25.35|21.71|0
1646811750000|2022-03-09 07:42:30|25.3|21.66|25.24|21.6|25.3|21.66|25.24|21.6|0
1646811760000|2022-03-09 07:42:40|25.29|21.65|25.26|21.62|25.29|21.65|25.26|21.62|0
1646811770000|2022-03-09 07:42:50|25.33|21.69|25.3|21.66|25.33|21.69|25.3|21.66|0
1646811780000|2022-03-09 07:43:00|25.33|21.69|25.38|21.74|25.38|21.74|25.3|21.66|0
1646811790000|2022-03-09 07:43:10|25.41|21.77|25.38|21.74|25.44|21.8|25.32|21.68|0
1646811800000|2022-03-09 07:43:20|25.39|21.75|25.41|21.77|25.41|21.77|25.32|21.68|0
1646811810000|2022-03-09 07:43:30|25.38|21.74|25.41|21.77|25.41|21.77|25.36|21.72|0
1646811820000|2022-03-09 07:43:40|25.36|21.72|25.39|21.75|25.41|21.77|25.33|21.69|0
1646811830000|2022-03-09 07:43:50|25.45|21.81|25.54|21.9|25.54|21.9|25.45|21.81|0
1646811840000|2022-03-09 07:44:00|25.68|22.04|25.65|22.01|25.68|22.04|25.56|21.92|0
1646811850000|2022-03-09 07:44:10|25.68|22.04|25.54|21.9|25.68|22.04|25.54|21.9|0
1646811860000|2022-03-09 07:44:20|25.53|21.89|25.44|21.8|25.59|21.95|25.44|21.8|0
1646811870000|2022-03-09 07:44:30|25.42|21.78|25.44|21.8|25.44|21.8|25.39|21.75|0
1646811880000|2022-03-09 07:44:40|25.47|21.83|25.41|21.77|25.48|21.84|25.41|21.77|0
1646811890000|2022-03-09 07:44:50|25.39|21.75|25.38|21.74|25.39|21.75|25.38|21.74|0
1646811900000|2022-03-09 07:45:00|25.6|21.96|25.47|21.83|25.6|21.96|25.45|21.81|0
1646811910000|2022-03-09 07:45:10|25.41|21.77|25.36|21.72|25.41|21.77|25.35|21.71|0
1646811920000|2022-03-09 07:45:20|25.24|21.6|25.2|21.56|25.27|21.63|25.2|21.56|0
1646811930000|2022-03-09 07:45:30|25.17|21.53|25.17|21.53|25.18|21.54|25.15|21.51|0
1646811940000|2022-03-09 07:45:40|25.2|21.56|25.2|21.56|25.26|21.62|25.17|21.53|0
1646811950000|2022-03-09 07:45:50|25.21|21.57|25.26|21.62|25.27|21.63|25.18|21.54|0
1646811960000|2022-03-09 07:46:00|25.29|21.65|25.2|21.56|25.29|21.65|25.2|21.56|0
1646811970000|2022-03-09 07:46:10|25.24|21.6|25.26|21.62|25.27|21.63|25.2|21.56|0
1646811980000|2022-03-09 07:46:20|25.24|21.6|25.29|21.65|25.29|21.65|25.24|21.6|0
1646811990000|2022-03-09 07:46:30|25.32|21.68|25.18|21.54|25.32|21.68|25.18|21.54|0
1646812000000|2022-03-09 07:46:40|25.21|21.57|25.23|21.59|25.23|21.59|25.2|21.56|0
1646812010000|2022-03-09 07:46:50|25.26|21.62|25.21|21.57|25.26|21.62|25.2|21.56|0
1646812020000|2022-03-09 07:47:00|25.26|21.62|25.29|21.65|25.29|21.65|25.2|21.56|0
1646812030000|2022-03-09 07:47:10|25.32|21.68|25.17|21.53|25.32|21.68|25.17|21.53|0
1646812040000|2022-03-09 07:47:20|25.14|21.5|25.3|21.66|25.3|21.66|25.14|21.5|0
1646812050000|2022-03-09 07:47:30|25.32|21.68|25.29|21.65|25.32|21.68|25.23|21.59|0
1646812060000|2022-03-09 07:47:40|25.32|21.68|25.21|21.57|25.32|21.68|25.21|21.57|0
1646812070000|2022-03-09 07:47:50|25.18|21.54|25.35|21.71|25.35|21.71|25.18|21.54|0
1646812080000|2022-03-09 07:48:00|25.29|21.65|25.02|21.38|25.3|21.66|25.02|21.38|0
1646812090000|2022-03-09 07:48:10|25.05|21.41|25.05|21.41|25.05|21.41|24.99|21.35|0
1646812100000|2022-03-09 07:48:20|25.08|21.44|25.05|21.41|25.08|21.44|25.05|21.41|0
1646812110000|2022-03-09 07:48:30|25.11|21.47|25.18|21.54|25.18|21.54|25.09|21.45|0
1646812120000|2022-03-09 07:48:40|25.2|21.56|25.2|21.56|25.2|21.56|25.2|21.56|0
1646812130000|2022-03-09 07:48:50|25.23|21.59|25.2|21.56|25.23|21.59|25.17|21.53|0
1646812140000|2022-03-09 07:49:00|25.21|21.57|25.29|21.65|25.29|21.65|25.21|21.57|0
1646812150000|2022-03-09 07:49:10|25.32|21.68|25.48|21.84|25.48|21.84|25.32|21.68|0
1646812160000|2022-03-09 07:49:20|25.45|21.81|25.57|21.93|25.57|21.93|25.45|21.81|0
1646812170000|2022-03-09 07:49:30|25.59|21.95|25.56|21.92|25.6|21.96|25.56|21.92|0
1646812180000|2022-03-09 07:49:40|25.53|21.89|25.51|21.87|25.53|21.89|25.48|21.84|0
1646812190000|2022-03-09 07:49:50|25.5|21.86|25.65|22.01|25.65|22.01|25.5|21.86|0
1646812200000|2022-03-09 07:50:00|25.68|22.04|25.65|22.01|25.68|22.04|25.59|21.95|0
1646812210000|2022-03-09 07:50:10|25.66|22.02|25.62|21.98|25.68|22.04|25.62|21.98|0
1646812220000|2022-03-09 07:50:20|25.66|22.02|25.62|21.98|25.68|22.04|25.62|21.98|0
1646812230000|2022-03-09 07:50:30|25.63|21.99|25.68|22.04|25.68|22.04|25.63|21.99|0
1646812240000|2022-03-09 07:50:40|25.71|22.07|25.69|22.05|25.74|22.1|25.69|22.05|0
1646812250000|2022-03-09 07:50:50|25.72|22.08|25.67|22.03|25.74|22.1|25.67|22.03|0
1646812260000|2022-03-09 07:51:00|25.71|22.07|25.67|22.03|25.71|22.07|25.61|21.97|0
1646812270000|2022-03-09 07:51:10|25.64|22|25.6|21.96|25.64|22|25.55|21.91|0
1646812280000|2022-03-09 07:51:20|25.57|21.93|25.61|21.97|25.61|21.97|25.57|21.93|0
1646812290000|2022-03-09 07:51:30|25.57|21.93|25.72|22.08|25.72|22.08|25.57|21.93|0
1646812300000|2022-03-09 07:51:40|25.74|22.1|26.04|22.4|26.04|22.4|25.72|22.08|0
1646812310000|2022-03-09 07:51:50|26.01|22.37|26.01|22.37|26.04|22.4|26.01|22.37|0
1646812320000|2022-03-09 07:52:00|26.07|22.43|26.07|22.43|26.1|22.46|26.05|22.41|0
1646812330000|2022-03-09 07:52:10|26.04|22.4|26.01|22.37|26.05|22.41|25.98|22.34|0
1646812340000|2022-03-09 07:52:20|26.1|22.46|26.22|22.58|26.22|22.58|26.1|22.46|0
1646812350000|2022-03-09 07:52:30|26.16|22.52|26.13|22.49|26.16|22.52|26.1|22.46|0
1646812360000|2022-03-09 07:52:40|26.14|22.5|26.25|22.61|26.3|22.66|26.14|22.5|0
1646812370000|2022-03-09 07:52:50|26.28|22.64|26.19|22.55|26.28|22.64|26.19|22.55|0
1646812380000|2022-03-09 07:53:00|26.16|22.52|26.11|22.47|26.17|22.53|26.1|22.46|0
1646812390000|2022-03-09 07:53:10|26.14|22.5|26.14|22.5|26.22|22.58|26.14|22.5|0
1646812400000|2022-03-09 07:53:20|26.16|22.52|26.13|22.49|26.19|22.55|26.13|22.49|0
1646812410000|2022-03-09 07:53:30|26.16|22.52|26.07|22.43|26.16|22.52|26.07|22.43|0
1646812420000|2022-03-09 07:53:40|26.04|22.4|26.01|22.37|26.04|22.4|26.01|22.37|0
1646812430000|2022-03-09 07:53:50|26.04|22.4|26.04|22.4|26.04|22.4|26.02|22.38|0
1646812440000|2022-03-09 07:54:00|25.99|22.35|25.95|22.31|26.04|22.4|25.95|22.31|0
1646812450000|2022-03-09 07:54:10|25.92|22.28|26.01|22.37|26.07|22.43|25.92|22.28|0
1646812460000|2022-03-09 07:54:20|25.99|22.35|26.01|22.37|26.07|22.43|25.99|22.35|0
1646812470000|2022-03-09 07:54:30|25.96|22.32|25.96|22.32|25.96|22.32|25.96|22.32|0
1646812480000|2022-03-09 07:54:40|25.95|22.31|26.04|22.4|26.04|22.4|25.95|22.31|0
1646812490000|2022-03-09 07:54:50|25.99|22.35|26.02|22.38|26.02|22.38|25.99|22.35|0
1646812500000|2022-03-09 07:55:00|26.05|22.41|25.93|22.29|26.05|22.41|25.93|22.29|0
1646812510000|2022-03-09 07:55:10|25.82|22.18|25.96|22.32|25.98|22.34|25.82|22.18|0
1646812520000|2022-03-09 07:55:20|25.95|22.31|25.95|22.31|25.99|22.35|25.95|22.31|0
1646812530000|2022-03-09 07:55:30|25.99|22.35|26.05|22.41|26.05|22.41|25.98|22.34|0
1646812540000|2022-03-09 07:55:40|26.07|22.43|26.1|22.46|26.13|22.49|26.07|22.43|0
1646812550000|2022-03-09 07:55:50|26.16|22.52|26.08|22.44|26.17|22.53|26.08|22.44|0
1646812560000|2022-03-09 07:56:00|26.07|22.43|26.11|22.47|26.13|22.49|26.04|22.4|0
1646812570000|2022-03-09 07:56:10|26.13|22.49|26.17|22.53|26.17|22.53|26.1|22.46|0
1646812580000|2022-03-09 07:56:20|26.14|22.5|26.14|22.5|26.19|22.55|26.1|22.46|0
1646812590000|2022-03-09 07:56:30|26.13|22.49|26.17|22.53|26.2|22.56|26.13|22.49|0
1646812600000|2022-03-09 07:56:40|26.19|22.55|26.22|22.58|26.23|22.59|26.19|22.55|0
1646812610000|2022-03-09 07:56:50|26.23|22.59|26.25|22.61|26.28|22.64|26.23|22.59|0
1646812620000|2022-03-09 07:57:00|26.3|22.66|25.99|22.35|26.3|22.66|25.99|22.35|0
1646812630000|2022-03-09 07:57:10|25.96|22.32|26.07|22.43|26.1|22.46|25.96|22.32|0
1646812640000|2022-03-09 07:57:20|26.05|22.41|25.95|22.31|26.07|22.43|25.95|22.31|0
1646812650000|2022-03-09 07:57:30|25.88|22.24|25.84|22.2|25.96|22.32|25.84|22.2|0
1646812660000|2022-03-09 07:57:40|25.91|22.27|25.96|22.32|25.96|22.32|25.88|22.24|0
1646812670000|2022-03-09 07:57:50|25.94|22.3|25.81|22.17|25.94|22.3|25.81|22.17|0
1646812680000|2022-03-09 07:58:00|25.76|22.12|25.69|22.05|25.76|22.12|25.67|22.03|0
1646812690000|2022-03-09 07:58:10|25.7|22.06|25.69|22.05|25.7|22.06|25.67|22.03|0
1646812700000|2022-03-09 07:58:20|25.7|22.06|25.7|22.06|25.7|22.06|25.7|22.06|0
1646812710000|2022-03-09 07:58:30|25.72|22.08|25.66|22.02|25.72|22.08|25.66|22.02|0
1646812720000|2022-03-09 07:58:40|25.61|21.97|25.93|22.29|25.93|22.29|25.61|21.97|0
1646812730000|2022-03-09 07:58:50|25.85|22.21|25.76|22.12|25.85|22.21|25.73|22.09|0
1646812740000|2022-03-09 07:59:00|25.72|22.08|25.82|22.18|25.88|22.24|25.69|22.05|0
1646812750000|2022-03-09 07:59:10|25.79|22.15|25.94|22.3|25.99|22.35|25.79|22.15|0
1646812760000|2022-03-09 07:59:20|25.97|22.33|26.07|22.43|26.07|22.43|25.94|22.3|0
1646812770000|2022-03-09 07:59:30|26.04|22.4|25.99|22.35|26.11|22.47|25.99|22.35|0
1646812780000|2022-03-09 07:59:40|26.02|22.38|26.14|22.5|26.17|22.53|26.02|22.38|0
1646812790000|2022-03-09 07:59:50|26.11|22.47|26.19|22.55|26.19|22.55|26.1|22.46|0
1646812800000|2022-03-09 08:00:00|26.17|22.53|25.91|22.27|26.17|22.53|25.82|22.18|0
1646812810000|2022-03-09 08:00:10|25.78|22.14|25.67|22.03|25.78|22.14|25.58|21.94|0
1646812820000|2022-03-09 08:00:20|25.46|21.82|25.37|21.73|25.46|21.82|25.25|21.61|0
1646812830000|2022-03-09 08:00:30|25.25|21.61|25.19|21.55|25.25|21.61|25.17|21.53|0
1646812840000|2022-03-09 08:00:40|25.21|21.57|25.4|21.76|25.4|21.76|25.17|21.53|0
1646812850000|2022-03-09 08:00:50|25.28|21.64|25.27|21.63|25.3|21.66|25.24|21.6|0
1646812860000|2022-03-09 08:01:00|25.24|21.6|25.14|21.5|25.24|21.6|25.14|21.5|0
1646812870000|2022-03-09 08:01:10|25.08|21.44|24.93|21.29|25.08|21.44|24.93|21.29|0
1646812880000|2022-03-09 08:01:20|24.97|21.33|25.19|21.55|25.19|21.55|24.97|21.33|0
1646812890000|2022-03-09 08:01:30|25.15|21.51|25.15|21.51|25.19|21.55|25.12|21.48|0
1646812900000|2022-03-09 08:01:40|25.28|21.64|25.28|21.64|25.28|21.64|25.18|21.54|0
1646812910000|2022-03-09 08:01:50|25.36|21.72|25.31|21.67|25.39|21.75|25.24|21.6|0
1646812920000|2022-03-09 08:02:00|25.4|21.76|25.22|21.58|25.4|21.76|25.19|21.55|0
1646812930000|2022-03-09 08:02:10|25.15|21.51|25.19|21.55|25.19|21.55|25.12|21.48|0
1646812940000|2022-03-09 08:02:20|25.28|21.64|25.3|21.66|25.3|21.66|25.21|21.57|0
1646812950000|2022-03-09 08:02:30|25.31|21.67|25.4|21.76|25.4|21.76|25.3|21.66|0
1646812960000|2022-03-09 08:02:40|25.37|21.73|25.37|21.73|25.42|21.78|25.37|21.73|0
1646812970000|2022-03-09 08:02:50|25.28|21.64|25.42|21.78|25.43|21.79|25.28|21.64|0
1646812980000|2022-03-09 08:03:00|25.4|21.76|25.24|21.6|25.4|21.76|25.12|21.48|0
1646812990000|2022-03-09 08:03:10|25.13|21.49|25.13|21.49|25.27|21.63|25.13|21.49|0
1646813000000|2022-03-09 08:03:20|25.11|21.47|25.11|21.47|25.11|21.47|25.02|21.38|0
1646813010000|2022-03-09 08:03:30|25.13|21.49|24.91|21.27|25.13|21.49|24.91|21.27|0
1646813020000|2022-03-09 08:03:40|24.87|21.23|25.02|21.38|25.02|21.38|24.87|21.23|0
1646813030000|2022-03-09 08:03:50|25.06|21.42|25.02|21.38|25.06|21.42|25.02|21.38|0
1646813040000|2022-03-09 08:04:00|24.94|21.3|24.88|21.24|24.96|21.32|24.88|21.24|0
1646813050000|2022-03-09 08:04:10|24.99|21.35|24.87|21.23|24.99|21.35|24.87|21.23|0
1646813060000|2022-03-09 08:04:20|24.88|21.24|24.94|21.3|24.94|21.3|24.84|21.2|0
1646813070000|2022-03-09 08:04:30|24.83|21.19|24.83|21.19|24.87|21.23|24.83|21.19|0
1646813080000|2022-03-09 08:04:40|24.88|21.24|24.87|21.23|24.88|21.24|24.87|21.23|0
1646813090000|2022-03-09 08:04:50|24.8|21.16|24.64|21|24.8|21.16|24.64|21|0
1646813100000|2022-03-09 08:05:00|24.2|21.34|24.22|21.36|24.22|21.36|24.16|21.3|0
1646813110000|2022-03-09 08:05:10|23.94|21.08|23.81|20.95|23.94|21.08|23.79|20.93|0
1646813120000|2022-03-09 08:05:20|23.71|20.85|23.83|20.97|23.83|20.97|23.71|20.85|0
1646813130000|2022-03-09 08:05:30|23.9|21.04|23.93|21.07|24.07|21.21|23.9|21.04|0
1646813140000|2022-03-09 08:05:40|23.96|21.1|24.09|21.23|24.13|21.27|23.96|21.1|0
1646813150000|2022-03-09 08:05:50|24.17|21.31|24.25|21.39|24.28|21.42|24.17|21.31|0
1646813160000|2022-03-09 08:06:00|24.3|21.44|24.1|21.24|24.3|21.44|24.1|21.24|0
1646813170000|2022-03-09 08:06:10|24.13|21.27|24.09|21.23|24.19|21.33|24.06|21.2|0
1646813180000|2022-03-09 08:06:20|24.03|21.17|24.23|21.37|24.23|21.37|24.03|21.17|0
1646813190000|2022-03-09 08:06:30|24.27|21.41|24.35|21.49|24.42|21.56|24.26|21.4|0
1646813200000|2022-03-09 08:06:40|24.51|21.65|24.33|21.47|24.51|21.65|24.33|21.47|0
1646813210000|2022-03-09 08:06:50|24.32|21.46|24.57|21.71|24.58|21.72|24.32|21.46|0
1646813220000|2022-03-09 08:07:00|24.58|21.72|24.68|21.82|24.68|21.82|24.51|21.65|0
1646813230000|2022-03-09 08:07:10|24.71|21.85|24.85|21.99|24.85|21.99|24.68|21.82|0
1646813240000|2022-03-09 08:07:20|24.79|21.93|24.92|22.06|24.92|22.06|24.79|21.93|0
1646813250000|2022-03-09 08:07:30|24.95|22.09|25.16|22.3|25.16|22.3|24.95|22.09|0
1646813260000|2022-03-09 08:07:40|25.14|22.28|25.17|22.31|25.17|22.31|25.11|22.25|0
1646813270000|2022-03-09 08:07:50|25.28|22.42|25.25|22.39|25.28|22.42|25.2|22.34|0
1646813280000|2022-03-09 08:08:00|25.29|22.43|25.34|22.48|25.34|22.48|25.25|22.39|0
1646813290000|2022-03-09 08:08:10|25.43|22.57|25.23|22.37|25.51|22.65|25.23|22.37|0
1646813300000|2022-03-09 08:08:20|25.13|22.27|25.1|22.24|25.13|22.27|25.04|22.18|0
1646813310000|2022-03-09 08:08:30|25.14|22.28|25.32|22.46|25.32|22.46|25.14|22.28|0
1646813320000|2022-03-09 08:08:40|25.22|22.36|25.34|22.48|25.37|22.51|25.22|22.36|0
1646813330000|2022-03-09 08:08:50|25.48|22.62|25.52|22.66|25.52|22.66|25.45|22.59|0
1646813340000|2022-03-09 08:09:00|25.49|22.63|25.4|22.54|25.54|22.68|25.4|22.54|0
1646813350000|2022-03-09 08:09:10|25.37|22.51|25.31|22.45|25.4|22.54|25.31|22.45|0
1646813360000|2022-03-09 08:09:20|25.4|22.54|25.54|22.68|25.54|22.68|25.34|22.48|0
1646813370000|2022-03-09 08:09:30|25.57|22.71|25.52|22.66|25.57|22.71|25.49|22.63|0
1646813380000|2022-03-09 08:09:40|25.49|22.63|25.54|22.68|25.55|22.69|25.43|22.57|0
1646813390000|2022-03-09 08:09:50|25.46|22.6|25.43|22.57|25.52|22.66|25.43|22.57|0
1646813400000|2022-03-09 08:10:00|25.49|22.63|25.54|22.68|25.55|22.69|25.49|22.63|0
1646813410000|2022-03-09 08:10:10|25.52|22.66|25.38|22.52|25.52|22.66|25.37|22.51|0
1646813420000|2022-03-09 08:10:20|25.44|22.58|25.51|22.65|25.51|22.65|25.44|22.58|0
1646813430000|2022-03-09 08:10:30|25.72|22.86|25.61|22.75|25.72|22.86|25.57|22.71|0
1646813440000|2022-03-09 08:10:40|25.64|22.78|25.67|22.81|25.67|22.81|25.52|22.66|0
1646813450000|2022-03-09 08:10:50|25.7|22.84|25.67|22.81|25.7|22.84|25.66|22.8|0
1646813460000|2022-03-09 08:11:00|25.64|22.78|25.7|22.84|25.7|22.84|25.63|22.77|0
1646813470000|2022-03-09 08:11:10|25.72|22.86|25.64|22.78|25.72|22.86|25.61|22.75|0
1646813480000|2022-03-09 08:11:20|25.55|22.69|25.49|22.63|25.55|22.69|25.44|22.58|0
1646813490000|2022-03-09 08:11:30|25.58|22.72|25.75|22.89|25.75|22.89|25.58|22.72|0
1646813500000|2022-03-09 08:11:40|25.73|22.87|25.67|22.81|25.73|22.87|25.67|22.81|0
1646813510000|2022-03-09 08:11:50|25.73|22.87|25.75|22.89|25.75|22.89|25.69|22.83|0
1646813520000|2022-03-09 08:12:00|25.72|22.86|25.96|23.1|25.96|23.1|25.72|22.86|0
1646813530000|2022-03-09 08:12:10|25.95|23.09|26.07|23.21|26.07|23.21|25.93|23.07|0
1646813540000|2022-03-09 08:12:20|26.1|23.24|26.12|23.26|26.19|23.33|26.1|23.24|0
1646813550000|2022-03-09 08:12:30|26.23|23.37|26.07|23.21|26.23|23.37|26.07|23.21|0
1646813560000|2022-03-09 08:12:40|26.04|23.18|25.98|23.12|26.04|23.18|25.98|23.12|0
1646813570000|2022-03-09 08:12:50|25.89|23.03|25.72|22.86|25.92|23.06|25.72|22.86|0
1646813580000|2022-03-09 08:13:00|25.78|22.92|25.96|23.1|25.96|23.1|25.78|22.92|0
1646813590000|2022-03-09 08:13:10|25.9|23.04|25.99|23.13|25.99|23.13|25.9|23.04|0
1646813600000|2022-03-09 08:13:20|26.04|23.18|26.13|23.27|26.15|23.29|26.04|23.18|0
1646813610000|2022-03-09 08:13:30|26.1|23.24|26.18|23.32|26.18|23.32|26.1|23.24|0
1646813620000|2022-03-09 08:13:40|26.13|23.27|26.02|23.16|26.13|23.27|26.02|23.16|0
1646813630000|2022-03-09 08:13:50|26.04|23.18|26.07|23.21|26.07|23.21|25.95|23.09|0
1646813640000|2022-03-09 08:14:00|26.16|23.3|26.02|23.16|26.16|23.3|26.02|23.16|0
1646813650000|2022-03-09 08:14:10|26.01|23.15|25.99|23.13|26.04|23.18|25.96|23.1|0
1646813660000|2022-03-09 08:14:20|26.04|23.18|25.99|23.13|26.07|23.21|25.99|23.13|0
1646813670000|2022-03-09 08:14:30|26.01|23.15|26.07|23.21|26.07|23.21|25.96|23.1|0
1646813680000|2022-03-09 08:14:40|25.96|23.1|25.89|23.03|25.96|23.1|25.89|23.03|0
1646813690000|2022-03-09 08:14:50|25.93|23.07|25.93|23.07|25.98|23.12|25.92|23.06|0
1646813700000|2022-03-09 08:15:00|25.89|23.03|25.63|22.77|25.89|23.03|25.63|22.77|0
1646813710000|2022-03-09 08:15:10|25.67|22.81|25.47|22.61|25.67|22.81|25.46|22.6|0
1646813720000|2022-03-09 08:15:20|25.44|22.58|25.28|22.42|25.44|22.58|25.28|22.42|0
1646813730000|2022-03-09 08:15:30|25.25|22.39|25.31|22.45|25.31|22.45|25.22|22.36|0
1646813740000|2022-03-09 08:15:40|25.28|22.42|25.2|22.34|25.28|22.42|25.2|22.34|0
1646813750000|2022-03-09 08:15:50|25.29|22.43|25.25|22.39|25.37|22.51|25.25|22.39|0
1646813760000|2022-03-09 08:16:00|25.22|22.36|25.2|22.34|25.23|22.37|25.13|22.27|0
1646813770000|2022-03-09 08:16:10|25.17|22.31|25.01|22.15|25.17|22.31|25.01|22.15|0
1646813780000|2022-03-09 08:16:20|25.07|22.21|24.9|22.04|25.07|22.21|24.9|22.04|0
1646813790000|2022-03-09 08:16:30|24.93|22.07|24.89|22.03|24.98|22.12|24.87|22.01|0
1646813800000|2022-03-09 08:16:40|24.95|22.09|24.83|21.97|24.98|22.12|24.83|21.97|0
1646813810000|2022-03-09 08:16:50|24.87|22.01|24.77|21.91|24.87|22.01|24.77|21.91|0
1646813820000|2022-03-09 08:17:00|24.84|21.98|24.68|21.82|24.84|21.98|24.67|21.81|0
1646813830000|2022-03-09 08:17:10|24.65|21.79|24.59|21.73|24.68|21.82|24.59|21.73|0
1646813840000|2022-03-09 08:17:20|24.61|21.75|24.64|21.78|24.64|21.78|24.58|21.72|0
1646813850000|2022-03-09 08:17:30|24.68|21.82|24.64|21.78|24.73|21.87|24.64|21.78|0
1646813860000|2022-03-09 08:17:40|24.71|21.85|24.68|21.82|24.71|21.85|24.67|21.81|0
1646813870000|2022-03-09 08:17:50|24.65|21.79|24.65|21.79|24.65|21.79|24.62|21.76|0
1646813880000|2022-03-09 08:18:00|24.62|21.76|24.64|21.78|24.64|21.78|24.55|21.69|0
1646813890000|2022-03-09 08:18:10|24.73|21.87|24.81|21.95|24.81|21.95|24.73|21.87|0
1646813900000|2022-03-09 08:18:20|24.84|21.98|25.07|22.21|25.07|22.21|24.84|21.98|0
1646813910000|2022-03-09 08:18:30|25.05|22.19|25.08|22.22|25.1|22.24|25.01|22.15|0
1646813920000|2022-03-09 08:18:40|25.14|22.28|25.26|22.4|25.28|22.42|25.14|22.28|0
1646813930000|2022-03-09 08:18:50|25.25|22.39|25.41|22.55|25.41|22.55|25.25|22.39|0
1646813940000|2022-03-09 08:19:00|25.35|22.49|25.44|22.58|25.46|22.6|25.35|22.49|0
1646813950000|2022-03-09 08:19:10|25.46|22.6|25.35|22.49|25.46|22.6|25.35|22.49|0
1646813960000|2022-03-09 08:19:20|25.17|22.31|25.04|22.18|25.19|22.33|25.04|22.18|0
1646813970000|2022-03-09 08:19:30|25.17|22.31|25.13|22.27|25.23|22.37|25.13|22.27|0
1646813980000|2022-03-09 08:19:40|25.2|22.34|25.23|22.37|25.23|22.37|25.2|22.34|0
1646813990000|2022-03-09 08:19:50|25.2|22.34|25.16|22.3|25.2|22.34|25.1|22.24|0
1646814000000|2022-03-09 08:20:00|25.19|22.33|25.23|22.37|25.23|22.37|25.19|22.33|0
1646814010000|2022-03-09 08:20:10|25.34|22.48|25.43|22.57|25.43|22.57|25.34|22.48|0
1646814020000|2022-03-09 08:20:20|25.52|22.66|25.46|22.6|25.52|22.66|25.46|22.6|0
1646814030000|2022-03-09 08:20:30|25.43|22.57|25.41|22.55|25.44|22.58|25.41|22.55|0
1646814040000|2022-03-09 08:20:40|25.25|22.39|25.13|22.27|25.26|22.4|25.13|22.27|0
1646814050000|2022-03-09 08:20:50|25.16|22.3|25.13|22.27|25.16|22.3|25.13|22.27|0
1646814060000|2022-03-09 08:21:00|25.08|22.22|25.08|22.22|25.16|22.3|25.08|22.22|0
1646814070000|2022-03-09 08:21:10|24.99|22.13|24.99|22.13|25.02|22.16|24.99|22.13|0
1646814080000|2022-03-09 08:21:20|24.92|22.06|24.98|22.12|24.98|22.12|24.86|22|0
1646814090000|2022-03-09 08:21:30|24.89|22.03|24.86|22|24.9|22.04|24.84|21.98|0
1646814100000|2022-03-09 08:21:40|25.05|22.19|24.99|22.13|25.05|22.19|24.96|22.1|0
1646814110000|2022-03-09 08:21:50|25.01|22.15|25.16|22.3|25.16|22.3|25.01|22.15|0
1646814120000|2022-03-09 08:22:00|25.2|22.34|25.14|22.28|25.2|22.34|25.14|22.28|0
1646814130000|2022-03-09 08:22:10|25.2|22.34|25.28|22.42|25.4|22.54|25.2|22.34|0
1646814140000|2022-03-09 08:22:20|25.31|22.45|25.43|22.57|25.43|22.57|25.31|22.45|0
1646814150000|2022-03-09 08:22:30|25.49|22.63|25.46|22.6|25.49|22.63|25.37|22.51|0
1646814160000|2022-03-09 08:22:40|25.47|22.61|25.5|22.64|25.5|22.64|25.47|22.61|0
1646814170000|2022-03-09 08:22:50|25.58|22.72|25.62|22.76|25.62|22.76|25.56|22.7|0
1646814180000|2022-03-09 08:23:00|25.65|22.79|25.49|22.63|25.65|22.79|25.49|22.63|0
1646814190000|2022-03-09 08:23:10|25.46|22.6|25.5|22.64|25.5|22.64|25.46|22.6|0
1646814200000|2022-03-09 08:23:20|25.49|22.63|25.64|22.78|25.64|22.78|25.44|22.58|0
1646814210000|2022-03-09 08:23:30|25.65|22.79|25.7|22.84|25.7|22.84|25.65|22.79|0
1646814220000|2022-03-09 08:23:40|25.67|22.81|25.73|22.87|25.74|22.88|25.67|22.81|0
1646814230000|2022-03-09 08:23:50|25.7|22.84|25.52|22.66|25.71|22.85|25.47|22.61|0
1646814240000|2022-03-09 08:24:00|25.5|22.64|25.47|22.61|25.53|22.67|25.37|22.51|0
1646814250000|2022-03-09 08:24:10|25.46|22.6|25.32|22.46|25.49|22.63|25.32|22.46|0
1646814260000|2022-03-09 08:24:20|25.26|22.4|25.08|22.22|25.29|22.43|25.08|22.22|0
1646814270000|2022-03-09 08:24:30|24.93|22.07|24.96|22.1|25.01|22.15|24.93|22.07|0
1646814280000|2022-03-09 08:24:40|25.02|22.16|24.92|22.06|25.02|22.16|24.89|22.03|0
1646814290000|2022-03-09 08:24:50|24.89|22.03|24.92|22.06|24.92|22.06|24.8|21.94|0
1646814300000|2022-03-09 08:25:00|24.9|22.04|24.84|21.98|24.93|22.07|24.81|21.95|0
1646814310000|2022-03-09 08:25:10|24.89|22.03|24.8|21.94|24.89|22.03|24.78|21.92|0
1646814320000|2022-03-09 08:25:20|24.93|22.07|24.96|22.1|24.96|22.1|24.89|22.03|0
1646814330000|2022-03-09 08:25:30|24.93|22.07|25.15|22.29|25.15|22.29|24.93|22.07|0
1646814340000|2022-03-09 08:25:40|25.12|22.26|25.18|22.32|25.18|22.32|25.12|22.26|0
1646814350000|2022-03-09 08:25:50|25.24|22.38|25.15|22.29|25.29|22.43|25.15|22.29|0
1646814360000|2022-03-09 08:26:00|25.17|22.31|25.14|22.28|25.17|22.31|25.08|22.22|0
1646814370000|2022-03-09 08:26:10|25.11|22.25|25.26|22.4|25.29|22.43|25.11|22.25|0
1646814380000|2022-03-09 08:26:20|25.24|22.38|25.01|22.15|25.24|22.38|25.01|22.15|0
1646814390000|2022-03-09 08:26:30|25.06|22.2|25.03|22.17|25.06|22.2|25.01|22.15|0
1646814400000|2022-03-09 08:26:40|25.09|22.23|25.08|22.22|25.14|22.28|25.08|22.22|0
1646814410000|2022-03-09 08:26:50|25.01|22.15|24.89|22.03|25.01|22.15|24.89|22.03|0
1646814420000|2022-03-09 08:27:00|24.84|21.98|24.89|22.03|24.98|22.12|24.84|21.98|0
1646814430000|2022-03-09 08:27:10|24.92|22.06|24.93|22.07|25.05|22.19|24.92|22.06|0
1646814440000|2022-03-09 08:27:20|24.95|22.09|24.99|22.13|24.99|22.13|24.95|22.09|0
1646814450000|2022-03-09 08:27:30|24.98|22.12|25.05|22.19|25.05|22.19|24.98|22.12|0
1646814460000|2022-03-09 08:27:40|24.98|22.12|25.08|22.22|25.12|22.26|24.98|22.12|0
1646814470000|2022-03-09 08:27:50|25.03|22.17|24.83|21.97|25.03|22.17|24.83|21.97|0
1646814480000|2022-03-09 08:28:00|24.86|22|24.99|22.13|24.99|22.13|24.86|22|0
1646814490000|2022-03-09 08:28:10|24.95|22.09|24.9|22.04|24.95|22.09|24.83|21.97|0
1646814500000|2022-03-09 08:28:20|24.92|22.06|24.84|21.98|24.92|22.06|24.84|21.98|0
1646814510000|2022-03-09 08:28:30|24.78|21.92|24.71|21.85|24.78|21.92|24.68|21.82|0
1646814520000|2022-03-09 08:28:40|24.68|21.82|24.5|21.64|24.68|21.82|24.5|21.64|0
1646814530000|2022-03-09 08:28:50|24.47|21.61|24.59|21.73|24.62|21.76|24.47|21.61|0
1646814540000|2022-03-09 08:29:00|24.55|21.69|24.41|21.55|24.55|21.69|24.41|21.55|0
1646814550000|2022-03-09 08:29:10|24.52|21.66|24.47|21.61|24.52|21.66|24.4|21.54|0
1646814560000|2022-03-09 08:29:20|24.5|21.64|24.43|21.57|24.5|21.64|24.4|21.54|0
1646814570000|2022-03-09 08:29:30|24.37|21.51|24.46|21.6|24.47|21.61|24.37|21.51|0
1646814580000|2022-03-09 08:29:40|24.49|21.63|24.33|21.47|24.49|21.63|24.28|21.42|0
1646814590000|2022-03-09 08:29:50|24.4|21.54|24.3|21.44|24.4|21.54|24.3|21.44|0
1646814600000|2022-03-09 08:30:00|24.37|21.51|24.28|21.42|24.37|21.51|24.28|21.42|0
1646814610000|2022-03-09 08:30:10|24.3|21.44|24.37|21.51|24.37|21.51|24.3|21.44|0
1646814620000|2022-03-09 08:30:20|24.46|21.6|24.52|21.66|24.53|21.67|24.44|21.58|0
1646814630000|2022-03-09 08:30:30|24.6|21.74|24.5|21.64|24.6|21.74|24.5|21.64|0
1646814640000|2022-03-09 08:30:40|24.57|21.71|24.77|21.91|24.77|21.91|24.57|21.71|0
1646814650000|2022-03-09 08:30:50|24.8|21.94|24.75|21.89|24.8|21.94|24.74|21.88|0
1646814660000|2022-03-09 08:31:00|24.81|21.95|24.88|22.02|24.88|22.02|24.74|21.88|0
1646814670000|2022-03-09 08:31:10|24.9|22.04|24.81|21.95|24.9|22.04|24.77|21.91|0
1646814680000|2022-03-09 08:31:20|24.68|21.82|24.77|21.91|24.83|21.97|24.68|21.82|0
1646814690000|2022-03-09 08:31:30|24.69|21.83|24.65|21.79|24.83|21.97|24.65|21.79|0
1646814700000|2022-03-09 08:31:40|24.69|21.83|24.71|21.85|24.71|21.85|24.5|21.64|0
1646814710000|2022-03-09 08:31:50|24.68|21.82|24.77|21.91|24.78|21.92|24.68|21.82|0
1646814720000|2022-03-09 08:32:00|24.69|21.83|24.84|21.98|24.87|22.01|24.69|21.83|0
1646814730000|2022-03-09 08:32:10|24.81|21.95|24.81|21.95|24.83|21.97|24.75|21.89|0
1646814740000|2022-03-09 08:32:20|24.8|21.94|24.9|22.04|24.94|22.08|24.8|21.94|0
1646814750000|2022-03-09 08:32:30|25.03|22.17|25.27|22.41|25.27|22.41|25|22.14|0
1646814760000|2022-03-09 08:32:40|25.42|22.56|25.51|22.65|25.53|22.67|25.42|22.56|0
1646814770000|2022-03-09 08:32:50|25.59|22.73|25.54|22.68|25.59|22.73|25.53|22.67|0
1646814780000|2022-03-09 08:33:00|25.57|22.71|25.44|22.58|25.62|22.76|25.44|22.58|0
1646814790000|2022-03-09 08:33:10|25.48|22.62|25.39|22.53|25.5|22.64|25.35|22.49|0
1646814800000|2022-03-09 08:33:20|25.35|22.49|25.44|22.58|25.45|22.59|25.32|22.46|0
1646814810000|2022-03-09 08:33:30|25.45|22.59|25.42|22.56|25.45|22.59|25.32|22.46|0
1646814820000|2022-03-09 08:33:40|25.35|22.49|25.56|22.7|25.57|22.71|25.35|22.49|0
1646814830000|2022-03-09 08:33:50|25.48|22.62|25.44|22.58|25.51|22.65|25.36|22.5|0
1646814840000|2022-03-09 08:34:00|25.35|22.49|25.45|22.59|25.45|22.59|25.35|22.49|0
1646814850000|2022-03-09 08:34:10|25.42|22.56|25.3|22.44|25.42|22.56|25.29|22.43|0
1646814860000|2022-03-09 08:34:20|25.35|22.49|25.24|22.38|25.36|22.5|25.24|22.38|0
1646814870000|2022-03-09 08:34:30|25.26|22.4|25.24|22.38|25.27|22.41|25.23|22.37|0
1646814880000|2022-03-09 08:34:40|25.27|22.41|25.24|22.38|25.38|22.52|25.2|22.34|0
1646814890000|2022-03-09 08:34:50|25.2|22.34|25.2|22.34|25.24|22.38|25.18|22.32|0
1646814900000|2022-03-09 08:35:00|25.11|22.25|25.27|22.41|25.3|22.44|25.11|22.25|0
1646814910000|2022-03-09 08:35:10|25.32|22.46|25.17|22.31|25.32|22.46|25.15|22.29|0
1646814920000|2022-03-09 08:35:20|25.18|22.32|25.26|22.4|25.27|22.41|25.18|22.32|0
1646814930000|2022-03-09 08:35:30|25.2|22.34|25.14|22.28|25.21|22.35|25.11|22.25|0
1646814940000|2022-03-09 08:35:40|25.15|22.29|25.23|22.37|25.23|22.37|25.15|22.29|0
1646814950000|2022-03-09 08:35:50|25.17|22.31|25.2|22.34|25.2|22.34|25.08|22.22|0
1646814960000|2022-03-09 08:36:00|25.09|22.23|24.88|22.02|25.11|22.25|24.88|22.02|0
1646814970000|2022-03-09 08:36:10|24.85|21.99|24.87|22.01|24.96|22.1|24.85|21.99|0
1646814980000|2022-03-09 08:36:20|24.88|22.02|24.87|22.01|24.96|22.1|24.87|22.01|0
1646814990000|2022-03-09 08:36:30|24.85|21.99|24.74|21.88|24.85|21.99|24.74|21.88|0
1646815000000|2022-03-09 08:36:40|24.68|21.82|24.66|21.8|24.71|21.85|24.65|21.79|0
1646815010000|2022-03-09 08:36:50|24.68|21.82|24.69|21.83|24.69|21.83|24.68|21.82|0
1646815020000|2022-03-09 08:37:00|24.74|21.88|24.75|21.89|24.79|21.93|24.71|21.85|0
1646815030000|2022-03-09 08:37:10|24.74|21.88|24.57|21.71|24.74|21.88|24.57|21.71|0
1646815040000|2022-03-09 08:37:20|24.62|21.76|24.59|21.73|24.65|21.79|24.57|21.71|0
1646815050000|2022-03-09 08:37:30|24.6|21.74|24.6|21.74|24.62|21.76|24.56|21.7|0
1646815060000|2022-03-09 08:37:40|24.66|21.8|24.69|21.83|24.69|21.83|24.66|21.8|0
1646815070000|2022-03-09 08:37:50|24.71|21.85|24.82|21.96|24.82|21.96|24.62|21.76|0
1646815080000|2022-03-09 08:38:00|24.93|22.07|24.91|22.05|24.93|22.07|24.88|22.02|0
1646815090000|2022-03-09 08:38:10|24.93|22.07|24.91|22.05|24.93|22.07|24.78|21.92|0
1646815100000|2022-03-09 08:38:20|24.93|22.07|24.93|22.07|24.93|22.07|24.79|21.93|0
1646815110000|2022-03-09 08:38:30|24.96|22.1|25.11|22.25|25.11|22.25|24.96|22.1|0
1646815120000|2022-03-09 08:38:40|25.05|22.19|25.14|22.28|25.14|22.28|25.05|22.19|0
1646815130000|2022-03-09 08:38:50|25.03|22.17|25.09|22.23|25.09|22.23|25.02|22.16|0
1646815140000|2022-03-09 08:39:00|25.08|22.22|25.09|22.23|25.14|22.28|25.08|22.22|0
1646815150000|2022-03-09 08:39:10|25.14|22.28|25.18|22.32|25.18|22.32|25.14|22.28|0
1646815160000|2022-03-09 08:39:20|25.17|22.31|25.18|22.32|25.21|22.35|25.17|22.31|0
1646815170000|2022-03-09 08:39:30|25.23|22.37|25.14|22.28|25.23|22.37|25.14|22.28|0
1646815180000|2022-03-09 08:39:40|25.24|22.38|25.2|22.34|25.24|22.38|25.17|22.31|0
1646815190000|2022-03-09 08:39:50|25.14|22.28|25.14|22.28|25.18|22.32|25.14|22.28|0
1646815200000|2022-03-09 08:40:00|25.12|22.26|25.15|22.29|25.15|22.29|25.06|22.2|0
1646815210000|2022-03-09 08:40:10|25.24|22.38|25.39|22.53|25.47|22.61|25.24|22.38|0
1646815220000|2022-03-09 08:40:20|25.45|22.59|25.24|22.38|25.45|22.59|25.24|22.38|0
1646815230000|2022-03-09 08:40:30|25.18|22.32|25.22|22.36|25.22|22.36|25.12|22.26|0
1646815240000|2022-03-09 08:40:40|25.24|22.38|25.12|22.26|25.24|22.38|25.12|22.26|0
1646815250000|2022-03-09 08:40:50|25.16|22.3|25.15|22.29|25.18|22.32|25.13|22.27|0
1646815260000|2022-03-09 08:41:00|25.13|22.27|25.18|22.32|25.22|22.36|25.13|22.27|0
1646815270000|2022-03-09 08:41:10|25.25|22.39|25.36|22.5|25.42|22.56|25.25|22.39|0
1646815280000|2022-03-09 08:41:20|25.33|22.47|25.51|22.65|25.51|22.65|25.33|22.47|0
1646815290000|2022-03-09 08:41:30|25.5|22.64|25.45|22.59|25.51|22.65|25.45|22.59|0
1646815300000|2022-03-09 08:41:40|25.39|22.53|25.42|22.56|25.44|22.58|25.39|22.53|0
1646815310000|2022-03-09 08:41:50|25.45|22.59|25.47|22.61|25.47|22.61|25.45|22.59|0
1646815320000|2022-03-09 08:42:00|25.45|22.59|25.47|22.61|25.51|22.65|25.45|22.59|0
1646815330000|2022-03-09 08:42:10|25.45|22.59|25.45|22.59|25.47|22.61|25.45|22.59|0
1646815340000|2022-03-09 08:42:20|25.48|22.62|25.69|22.83|25.69|22.83|25.48|22.62|0
1646815350000|2022-03-09 08:42:30|25.66|22.8|25.56|22.7|25.72|22.86|25.56|22.7|0
1646815360000|2022-03-09 08:42:40|25.68|22.82|25.72|22.86|25.72|22.86|25.66|22.8|0
1646815370000|2022-03-09 08:42:50|25.54|22.68|25.65|22.79|25.65|22.79|25.54|22.68|0
1646815380000|2022-03-09 08:43:00|25.62|22.76|25.51|22.65|25.62|22.76|25.5|22.64|0
1646815390000|2022-03-09 08:43:10|25.5|22.64|25.51|22.65|25.65|22.79|25.5|22.64|0
1646815400000|2022-03-09 08:43:20|25.53|22.67|25.63|22.77|25.65|22.79|25.51|22.65|0
1646815410000|2022-03-09 08:43:30|25.59|22.73|25.63|22.77|25.63|22.77|25.56|22.7|0
1646815420000|2022-03-09 08:43:40|25.68|22.82|25.62|22.76|25.69|22.83|25.62|22.76|0
1646815430000|2022-03-09 08:43:50|25.6|22.74|25.85|22.99|25.85|22.99|25.6|22.74|0
1646815440000|2022-03-09 08:44:00|25.95|23.09|25.95|23.09|25.95|23.09|25.92|23.06|0
1646815450000|2022-03-09 08:44:10|25.92|23.06|25.82|22.96|25.94|23.08|25.8|22.94|0
1646815460000|2022-03-09 08:44:20|25.85|22.99|25.8|22.94|25.85|22.99|25.78|22.92|0
1646815470000|2022-03-09 08:44:30|25.82|22.96|25.83|22.97|25.83|22.97|25.82|22.96|0
1646815480000|2022-03-09 08:44:40|25.77|22.91|25.88|23.02|25.88|23.02|25.75|22.89|0
1646815490000|2022-03-09 08:44:50|25.89|23.03|25.86|23|25.89|23.03|25.86|23|0
1646815500000|2022-03-09 08:45:00|25.8|22.94|25.75|22.89|25.82|22.96|25.74|22.88|0
1646815510000|2022-03-09 08:45:10|25.72|22.86|25.8|22.94|25.83|22.97|25.72|22.86|0
1646815520000|2022-03-09 08:45:20|25.74|22.88|25.82|22.96|25.82|22.96|25.72|22.86|0
1646815530000|2022-03-09 08:45:30|25.78|22.92|25.69|22.83|25.78|22.92|25.69|22.83|0
1646815540000|2022-03-09 08:45:40|25.72|22.86|25.65|22.79|25.72|22.86|25.57|22.71|0
1646815550000|2022-03-09 08:45:50|25.63|22.77|25.48|22.62|25.63|22.77|25.48|22.62|0
1646815560000|2022-03-09 08:46:00|25.49|22.63|25.59|22.73|25.6|22.74|25.49|22.63|0
1646815570000|2022-03-09 08:46:10|25.62|22.76|25.66|22.8|25.66|22.8|25.62|22.76|0
1646815580000|2022-03-09 08:46:20|25.69|22.83|25.63|22.77|25.69|22.83|25.63|22.77|0
1646815590000|2022-03-09 08:46:30|25.65|22.79|25.63|22.77|25.65|22.79|25.57|22.71|0
1646815600000|2022-03-09 08:46:40|25.6|22.74|25.57|22.71|25.66|22.8|25.57|22.71|0
1646815610000|2022-03-09 08:46:50|25.6|22.74|25.48|22.62|25.6|22.74|25.48|22.62|0
1646815620000|2022-03-09 08:47:00|25.51|22.65|25.46|22.6|25.59|22.73|25.46|22.6|0
1646815630000|2022-03-09 08:47:10|25.54|22.68|25.54|22.68|25.65|22.79|25.54|22.68|0
1646815640000|2022-03-09 08:47:20|25.57|22.71|25.8|22.94|25.8|22.94|25.57|22.71|0
1646815650000|2022-03-09 08:47:30|25.75|22.89|25.69|22.83|25.75|22.89|25.68|22.82|0
1646815660000|2022-03-09 08:47:40|25.65|22.79|25.69|22.83|25.69|22.83|25.62|22.76|0
1646815670000|2022-03-09 08:47:50|25.71|22.85|25.74|22.88|25.75|22.89|25.71|22.85|0
1646815680000|2022-03-09 08:48:00|25.72|22.86|25.85|22.99|25.88|23.02|25.72|22.86|0
1646815690000|2022-03-09 08:48:10|25.88|23.02|25.97|23.11|25.97|23.11|25.88|23.02|0
1646815700000|2022-03-09 08:48:20|25.91|23.05|25.91|23.05|25.92|23.06|25.89|23.03|0
1646815710000|2022-03-09 08:48:30|25.89|23.03|25.91|23.05|25.95|23.09|25.89|23.03|0
1646815720000|2022-03-09 08:48:40|25.84|22.98|25.84|22.98|25.84|22.98|25.75|22.89|0
1646815730000|2022-03-09 08:48:50|25.78|22.92|25.88|23.02|25.88|23.02|25.78|22.92|0
1646815740000|2022-03-09 08:49:00|25.86|23|25.8|22.94|25.86|23|25.78|22.92|0
1646815750000|2022-03-09 08:49:10|25.69|22.83|25.62|22.76|25.75|22.89|25.62|22.76|0
1646815760000|2022-03-09 08:49:20|25.66|22.8|25.8|22.94|25.8|22.94|25.66|22.8|0
1646815770000|2022-03-09 08:49:30|25.84|22.98|25.89|23.03|25.91|23.05|25.84|22.98|0
1646815780000|2022-03-09 08:49:40|25.78|22.92|25.75|22.89|25.81|22.95|25.75|22.89|0
1646815790000|2022-03-09 08:49:50|25.74|22.88|25.74|22.88|25.75|22.89|25.72|22.86|0
1646815800000|2022-03-09 08:50:00|25.78|22.92|25.66|22.8|25.78|22.92|25.66|22.8|0
1646815810000|2022-03-09 08:50:10|25.72|22.86|25.83|22.97|25.83|22.97|25.72|22.86|0
1646815820000|2022-03-09 08:50:20|25.81|22.95|25.91|23.05|25.91|23.05|25.81|22.95|0
1646815830000|2022-03-09 08:50:30|25.92|23.06|26.01|23.15|26.01|23.15|25.92|23.06|0
1646815840000|2022-03-09 08:50:40|26.03|23.17|26.04|23.18|26.07|23.21|26.03|23.17|0
1646815850000|2022-03-09 08:50:50|26.06|23.2|26.21|23.35|26.21|23.35|26.06|23.2|0
1646815860000|2022-03-09 08:51:00|26.23|23.37|26.28|23.42|26.34|23.48|26.23|23.37|0
1646815870000|2022-03-09 08:51:10|26.17|23.31|26.01|23.15|26.17|23.31|26.01|23.15|0
1646815880000|2022-03-09 08:51:20|26.06|23.2|26|23.14|26.09|23.23|26|23.14|0
1646815890000|2022-03-09 08:51:30|25.97|23.11|25.87|23.01|25.97|23.11|25.87|23.01|0
1646815900000|2022-03-09 08:51:40|25.94|23.08|25.98|23.12|25.98|23.12|25.89|23.03|0
1646815910000|2022-03-09 08:51:50|26.04|23.18|26.1|23.24|26.1|23.24|26.04|23.18|0
1646815920000|2022-03-09 08:52:00|26.09|23.23|26.15|23.29|26.15|23.29|26.04|23.18|0
1646815930000|2022-03-09 08:52:10|26.09|23.23|26.14|23.28|26.15|23.29|26.09|23.23|0
1646815940000|2022-03-09 08:52:20|26.15|23.29|26.07|23.21|26.15|23.29|26.07|23.21|0
1646815950000|2022-03-09 08:52:30|26.12|23.26|26.18|23.32|26.18|23.32|26.12|23.26|0
1646815960000|2022-03-09 08:52:40|26.12|23.26|26.14|23.28|26.14|23.28|26.1|23.24|0
1646815970000|2022-03-09 08:52:50|26.12|23.26|26.2|23.34|26.23|23.37|26.12|23.26|0
1646815980000|2022-03-09 08:53:00|26.31|23.45|26.29|23.43|26.31|23.45|26.29|23.43|0
1646815990000|2022-03-09 08:53:10|26.26|23.4|26.23|23.37|26.26|23.4|26.23|23.37|0
1646816000000|2022-03-09 08:53:20|26.15|23.29|26.18|23.32|26.18|23.32|26.12|23.26|0
1646816010000|2022-03-09 08:53:30|26.2|23.34|26.07|23.21|26.2|23.34|26.06|23.2|0
1646816020000|2022-03-09 08:53:40|26.12|23.26|26.07|23.21|26.12|23.26|26.07|23.21|0
1646816030000|2022-03-09 08:53:50|26.18|23.32|26.18|23.32|26.24|23.38|26.18|23.32|0
1646816040000|2022-03-09 08:54:00|26.23|23.37|26.28|23.42|26.28|23.42|26.23|23.37|0
1646816050000|2022-03-09 08:54:10|26.24|23.38|26.31|23.45|26.31|23.45|26.24|23.38|0
1646816060000|2022-03-09 08:54:20|26.29|23.43|26.32|23.46|26.32|23.46|26.29|23.43|0
1646816070000|2022-03-09 08:54:30|26.23|23.37|26.32|23.46|26.34|23.48|26.23|23.37|0
1646816080000|2022-03-09 08:54:40|26.29|23.43|26.23|23.37|26.29|23.43|26.21|23.35|0
1646816090000|2022-03-09 08:54:50|26.12|23.26|26.18|23.32|26.18|23.32|26.12|23.26|0
1646816100000|2022-03-09 08:55:00|26.13|23.27|26.1|23.24|26.18|23.32|26.1|23.24|0
1646816110000|2022-03-09 08:55:10|26.12|23.26|26.17|23.31|26.17|23.31|26.09|23.23|0
1646816120000|2022-03-09 08:55:20|26.13|23.27|26.06|23.2|26.13|23.27|26.06|23.2|0
1646816130000|2022-03-09 08:55:30|26.09|23.23|26.13|23.27|26.13|23.27|26|23.14|0
1646816140000|2022-03-09 08:55:40|26.18|23.32|26.27|23.41|26.27|23.41|26.18|23.32|0
1646816150000|2022-03-09 08:55:50|26.26|23.4|26.29|23.43|26.34|23.48|26.26|23.4|0
1646816160000|2022-03-09 08:56:00|26.34|23.48|26.32|23.46|26.37|23.51|26.32|23.46|0
1646816170000|2022-03-09 08:56:10|26.31|23.45|26.34|23.48|26.37|23.51|26.31|23.45|0
1646816180000|2022-03-09 08:56:20|26.37|23.51|26.32|23.46|26.37|23.51|26.32|23.46|0
1646816190000|2022-03-09 08:56:30|26.27|23.41|26.26|23.4|26.34|23.48|26.26|23.4|0
1646816200000|2022-03-09 08:56:40|26.24|23.38|26.24|23.38|26.24|23.38|26.18|23.32|0
1646816210000|2022-03-09 08:56:50|26.26|23.4|26.15|23.29|26.27|23.41|26.15|23.29|0
1646816220000|2022-03-09 08:57:00|26.12|23.26|26.29|23.43|26.29|23.43|26.07|23.21|0
1646816230000|2022-03-09 08:57:10|26.34|23.48|26.26|23.4|26.37|23.51|26.26|23.4|0
1646816240000|2022-03-09 08:57:20|26.23|23.37|26.23|23.37|26.24|23.38|26.2|23.34|0
1646816250000|2022-03-09 08:57:30|26.26|23.4|26.31|23.45|26.31|23.45|26.18|23.32|0
1646816260000|2022-03-09 08:57:40|26.24|23.38|26.2|23.34|26.24|23.38|26.16|23.3|0
1646816270000|2022-03-09 08:57:50|26.15|23.29|26.2|23.34|26.2|23.34|26.13|23.27|0
1646816280000|2022-03-09 08:58:00|26.15|23.29|26.23|23.37|26.24|23.38|26.15|23.29|0
1646816290000|2022-03-09 08:58:10|26.21|23.35|26.13|23.27|26.21|23.35|26.13|23.27|0
1646816300000|2022-03-09 08:58:20|26.06|23.2|26.13|23.27|26.15|23.29|26.03|23.17|0
1646816310000|2022-03-09 08:58:30|26.12|23.26|26|23.14|26.12|23.26|26|23.14|0
1646816320000|2022-03-09 08:58:40|26.12|23.26|26.07|23.21|26.12|23.26|26.03|23.17|0
1646816330000|2022-03-09 08:58:50|26.06|23.2|26.06|23.2|26.13|23.27|26.06|23.2|0
1646816340000|2022-03-09 08:59:00|26.09|23.23|26.03|23.17|26.09|23.23|25.98|23.12|0
1646816350000|2022-03-09 08:59:10|26.12|23.26|26.15|23.29|26.15|23.29|26.12|23.26|0
1646816360000|2022-03-09 08:59:20|26.18|23.32|26.21|23.35|26.24|23.38|26.18|23.32|0
1646816370000|2022-03-09 08:59:30|26.23|23.37|26.18|23.32|26.23|23.37|26.18|23.32|0
1646816380000|2022-03-09 08:59:40|26.21|23.35|26.27|23.41|26.27|23.41|26.18|23.32|0
1646816390000|2022-03-09 08:59:50|26.23|23.37|26.26|23.4|26.26|23.4|26.23|23.37|0
1646816400000|2022-03-09 09:00:00|26.24|23.38|26.4|23.54|26.43|23.57|26.24|23.38|0
1646816410000|2022-03-09 09:00:10|26.43|23.57|26.49|23.63|26.49|23.63|26.43|23.57|0
1646816420000|2022-03-09 09:00:20|26.46|23.6|26.49|23.63|26.49|23.63|26.46|23.6|0
1646816430000|2022-03-09 09:00:30|26.52|23.66|26.49|23.63|26.55|23.69|26.49|23.63|0
1646816440000|2022-03-09 09:00:40|26.51|23.65|26.46|23.6|26.52|23.66|26.46|23.6|0
1646816450000|2022-03-09 09:00:50|26.55|23.69|26.52|23.66|26.57|23.71|26.51|23.65|0
1646816460000|2022-03-09 09:01:00|26.54|23.68|26.74|23.88|26.74|23.88|26.54|23.68|0
1646816470000|2022-03-09 09:01:10|26.71|23.85|26.77|23.91|26.81|23.95|26.71|23.85|0
1646816480000|2022-03-09 09:01:20|26.84|23.98|26.87|24.01|26.87|24.01|26.84|23.98|0
1646816490000|2022-03-09 09:01:30|26.9|24.04|26.9|24.04|26.9|24.04|26.87|24.01|0
1646816500000|2022-03-09 09:01:40|26.87|24.01|26.66|23.8|26.87|24.01|26.66|23.8|0
1646816510000|2022-03-09 09:01:50|26.76|23.9|26.73|23.87|26.79|23.93|26.73|23.87|0
1646816520000|2022-03-09 09:02:00|26.77|23.91|26.88|24.02|26.96|24.1|26.77|23.91|0
1646816530000|2022-03-09 09:02:10|26.95|24.09|27|24.14|27.03|24.17|26.93|24.07|0
1646816540000|2022-03-09 09:02:20|27.01|24.15|26.95|24.09|27.01|24.15|26.95|24.09|0
1646816550000|2022-03-09 09:02:30|27|24.14|26.8|23.94|27|24.14|26.8|23.94|0
1646816560000|2022-03-09 09:02:40|26.87|24.01|26.68|23.82|26.87|24.01|26.68|23.82|0
1646816570000|2022-03-09 09:02:50|26.77|23.91|26.66|23.8|26.77|23.91|26.66|23.8|0
1646816580000|2022-03-09 09:03:00|26.65|23.79|26.62|23.76|26.65|23.79|26.58|23.72|0
1646816590000|2022-03-09 09:03:10|26.6|23.74|26.6|23.74|26.6|23.74|26.55|23.69|0
1646816600000|2022-03-09 09:03:20|26.55|23.69|26.55|23.69|26.55|23.69|26.52|23.66|0
1646816610000|2022-03-09 09:03:30|26.57|23.71|26.55|23.69|26.6|23.74|26.55|23.69|0
1646816620000|2022-03-09 09:03:40|26.57|23.71|26.55|23.69|26.57|23.71|26.55|23.69|0
1646816630000|2022-03-09 09:03:50|26.52|23.66|26.55|23.69|26.57|23.71|26.52|23.66|0
1646816640000|2022-03-09 09:04:00|26.62|23.76|26.77|23.91|26.79|23.93|26.62|23.76|0
1646816650000|2022-03-09 09:04:10|26.71|23.85|26.76|23.9|26.76|23.9|26.69|23.83|0
1646816660000|2022-03-09 09:04:20|26.77|23.91|26.68|23.82|26.77|23.91|26.68|23.82|0
1646816670000|2022-03-09 09:04:30|26.72|23.86|26.76|23.9|26.77|23.91|26.72|23.86|0
1646816680000|2022-03-09 09:04:40|26.82|23.96|26.71|23.85|26.82|23.96|26.68|23.82|0
1646816690000|2022-03-09 09:04:50|26.66|23.8|26.63|23.77|26.68|23.82|26.63|23.77|0
1646816700000|2022-03-09 09:05:00|26.62|23.76|26.54|23.68|26.62|23.76|26.54|23.68|0
1646816710000|2022-03-09 09:05:10|26.62|23.76|26.74|23.88|26.74|23.88|26.58|23.72|0
1646816720000|2022-03-09 09:05:20|26.69|23.83|26.74|23.88|26.74|23.88|26.69|23.83|0
1646816730000|2022-03-09 09:05:30|26.65|23.79|26.74|23.88|26.77|23.91|26.62|23.76|0
1646816740000|2022-03-09 09:05:40|26.77|23.91|26.8|23.94|26.8|23.94|26.77|23.91|0
1646816750000|2022-03-09 09:05:50|26.74|23.88|26.82|23.96|26.84|23.98|26.74|23.88|0
1646816760000|2022-03-09 09:06:00|26.87|24.01|26.84|23.98|26.87|24.01|26.8|23.94|0
1646816770000|2022-03-09 09:06:10|26.87|24.01|26.84|23.98|26.87|24.01|26.79|23.93|0
1646816780000|2022-03-09 09:06:20|26.87|24.01|26.79|23.93|26.87|24.01|26.79|23.93|0
1646816790000|2022-03-09 09:06:30|26.84|23.98|26.76|23.9|26.85|23.99|26.76|23.9|0
1646816800000|2022-03-09 09:06:40|26.77|23.91|26.9|24.04|26.9|24.04|26.77|23.91|0
1646816810000|2022-03-09 09:06:50|26.93|24.07|26.87|24.01|26.93|24.07|26.85|23.99|0
1646816820000|2022-03-09 09:07:00|26.88|24.02|26.95|24.09|26.95|24.09|26.87|24.01|0
1646816830000|2022-03-09 09:07:10|26.98|24.12|26.93|24.07|26.98|24.12|26.88|24.02|0
1646816840000|2022-03-09 09:07:20|26.87|24.01|26.87|24.01|26.88|24.02|26.85|23.99|0
1646816850000|2022-03-09 09:07:30|26.85|23.99|26.9|24.04|26.91|24.05|26.85|23.99|0
1646816860000|2022-03-09 09:07:40|26.87|24.01|26.79|23.93|26.87|24.01|26.77|23.91|0
1646816870000|2022-03-09 09:07:50|26.76|23.9|26.71|23.85|26.77|23.91|26.71|23.85|0
1646816880000|2022-03-09 09:08:00|26.74|23.88|26.71|23.85|26.74|23.88|26.69|23.83|0
1646816890000|2022-03-09 09:08:10|26.68|23.82|26.68|23.82|26.72|23.86|26.66|23.8|0
1646816900000|2022-03-09 09:08:20|26.65|23.79|26.61|23.75|26.65|23.79|26.61|23.75|0
1646816910000|2022-03-09 09:08:30|26.58|23.72|26.61|23.75|26.61|23.75|26.57|23.71|0
1646816920000|2022-03-09 09:08:40|26.65|23.79|26.49|23.63|26.65|23.79|26.49|23.63|0
1646816930000|2022-03-09 09:08:50|26.47|23.61|26.44|23.58|26.5|23.64|26.44|23.58|0
1646816940000|2022-03-09 09:09:00|26.46|23.6|26.36|23.5|26.49|23.63|26.36|23.5|0
1646816950000|2022-03-09 09:09:10|26.33|23.47|26.43|23.57|26.43|23.57|26.29|23.43|0
1646816960000|2022-03-09 09:09:20|26.44|23.58|26.41|23.55|26.44|23.58|26.41|23.55|0
1646816970000|2022-03-09 09:09:30|26.36|23.5|26.35|23.49|26.38|23.52|26.3|23.44|0
1646816980000|2022-03-09 09:09:40|26.33|23.47|26.35|23.49|26.35|23.49|26.33|23.47|0
1646816990000|2022-03-09 09:09:50|26.3|23.44|26.47|23.61|26.47|23.61|26.3|23.44|0
1646817000000|2022-03-09 09:10:00|26.52|23.66|26.47|23.61|26.52|23.66|26.47|23.61|0
1646817010000|2022-03-09 09:10:10|26.44|23.58|26.5|23.64|26.5|23.64|26.44|23.58|0
1646817020000|2022-03-09 09:10:20|26.52|23.66|26.55|23.69|26.57|23.71|26.49|23.63|0
1646817030000|2022-03-09 09:10:30|26.6|23.74|26.63|23.77|26.68|23.82|26.6|23.74|0
1646817040000|2022-03-09 09:10:40|26.68|23.82|26.71|23.85|26.71|23.85|26.64|23.78|0
1646817050000|2022-03-09 09:10:50|26.69|23.83|26.64|23.78|26.71|23.85|26.64|23.78|0
1646817060000|2022-03-09 09:11:00|26.82|23.96|26.8|23.94|26.83|23.97|26.71|23.85|0
1646817070000|2022-03-09 09:11:10|26.83|23.97|26.85|23.99|26.87|24.01|26.83|23.97|0
1646817080000|2022-03-09 09:11:20|26.79|23.93|26.75|23.89|26.8|23.94|26.75|23.89|0
1646817090000|2022-03-09 09:11:30|26.74|23.88|26.75|23.89|26.79|23.93|26.74|23.88|0
1646817100000|2022-03-09 09:11:40|26.74|23.88|26.74|23.88|26.77|23.91|26.74|23.88|0
1646817110000|2022-03-09 09:11:50|26.75|23.89|26.61|23.75|26.75|23.89|26.61|23.75|0
1646817120000|2022-03-09 09:12:00|26.55|23.69|26.52|23.66|26.55|23.69|26.43|23.57|0
1646817130000|2022-03-09 09:12:10|26.43|23.57|26.3|23.44|26.43|23.57|26.3|23.44|0
1646817140000|2022-03-09 09:12:20|26.27|23.41|26.16|23.3|26.27|23.41|26.16|23.3|0
1646817150000|2022-03-09 09:12:30|26.15|23.29|26.19|23.33|26.19|23.33|26.15|23.29|0
1646817160000|2022-03-09 09:12:40|26.3|23.44|26.21|23.35|26.3|23.44|26.18|23.32|0
1646817170000|2022-03-09 09:12:50|26.27|23.41|26.19|23.33|26.28|23.42|26.19|23.33|0
1646817180000|2022-03-09 09:13:00|26.27|23.41|26.28|23.42|26.3|23.44|26.27|23.41|0
1646817190000|2022-03-09 09:13:10|26.25|23.39|26.11|23.25|26.25|23.39|26.11|23.25|0
1646817200000|2022-03-09 09:13:20|26.13|23.27|25.98|23.12|26.13|23.27|25.98|23.12|0
1646817210000|2022-03-09 09:13:30|26.02|23.16|26.04|23.18|26.05|23.19|26.02|23.16|0
1646817220000|2022-03-09 09:13:40|26.08|23.22|26.13|23.27|26.13|23.27|26.04|23.18|0
1646817230000|2022-03-09 09:13:50|26.04|23.18|26.05|23.19|26.08|23.22|26.04|23.18|0
1646817240000|2022-03-09 09:14:00|26.07|23.21|26.08|23.22|26.13|23.27|25.99|23.13|0
1646817250000|2022-03-09 09:14:10|26.02|23.16|25.93|23.07|26.04|23.18|25.93|23.07|0
1646817260000|2022-03-09 09:14:20|25.9|23.04|25.96|23.1|25.96|23.1|25.88|23.02|0
1646817270000|2022-03-09 09:14:30|25.94|23.08|25.99|23.13|25.99|23.13|25.94|23.08|0
1646817280000|2022-03-09 09:14:40|26.04|23.18|26.02|23.16|26.04|23.18|25.96|23.1|0
1646817290000|2022-03-09 09:14:50|26.04|23.18|26.05|23.19|26.08|23.22|25.99|23.13|0
1646817300000|2022-03-09 09:15:00|26.08|23.22|26.02|23.16|26.1|23.24|26.02|23.16|0
1646817310000|2022-03-09 09:15:10|26.05|23.19|26.1|23.24|26.11|23.25|26.02|23.16|0
1646817320000|2022-03-09 09:15:20|26.11|23.25|26.5|23.64|26.5|23.64|26.11|23.25|0
1646817330000|2022-03-09 09:15:30|26.53|23.67|26.47|23.61|26.53|23.67|26.46|23.6|0
1646817340000|2022-03-09 09:15:40|26.5|23.64|26.56|23.7|26.56|23.7|26.5|23.64|0
1646817350000|2022-03-09 09:15:50|26.61|23.75|26.66|23.8|26.66|23.8|26.58|23.72|0
1646817360000|2022-03-09 09:16:00|26.64|23.78|26.67|23.81|26.67|23.81|26.58|23.72|0
1646817370000|2022-03-09 09:16:10|26.66|23.8|26.61|23.75|26.67|23.81|26.61|23.75|0
1646817380000|2022-03-09 09:16:20|26.63|23.77|26.66|23.8|26.66|23.8|26.6|23.74|0
1646817390000|2022-03-09 09:16:30|26.64|23.78|26.67|23.81|26.71|23.85|26.6|23.74|0
1646817400000|2022-03-09 09:16:40|26.69|23.83|26.66|23.8|26.71|23.85|26.66|23.8|0
1646817410000|2022-03-09 09:16:50|26.74|23.88|26.67|23.81|26.74|23.88|26.67|23.81|0
1646817420000|2022-03-09 09:17:00|26.66|23.8|26.46|23.6|26.66|23.8|26.46|23.6|0
1646817430000|2022-03-09 09:17:10|26.42|23.56|26.42|23.56|26.47|23.61|26.42|23.56|0
1646817440000|2022-03-09 09:17:20|26.47|23.61|26.55|23.69|26.55|23.69|26.42|23.56|0
1646817450000|2022-03-09 09:17:30|26.52|23.66|26.5|23.64|26.55|23.69|26.5|23.64|0
1646817460000|2022-03-09 09:17:40|26.55|23.69|26.58|23.72|26.58|23.72|26.52|23.66|0
1646817470000|2022-03-09 09:17:50|26.6|23.74|26.58|23.72|26.6|23.74|26.55|23.69|0
1646817480000|2022-03-09 09:18:00|26.61|23.75|26.64|23.78|26.64|23.78|26.61|23.75|0
1646817490000|2022-03-09 09:18:10|26.67|23.81|26.64|23.78|26.71|23.85|26.64|23.78|0
1646817500000|2022-03-09 09:18:20|26.67|23.81|26.71|23.85|26.71|23.85|26.67|23.81|0
1646817510000|2022-03-09 09:18:30|26.67|23.81|26.71|23.85|26.72|23.86|26.67|23.81|0
1646817520000|2022-03-09 09:18:40|26.8|23.94|26.78|23.92|26.8|23.94|26.78|23.92|0
1646817530000|2022-03-09 09:18:50|26.74|23.88|26.8|23.94|26.8|23.94|26.74|23.88|0
1646817540000|2022-03-09 09:19:00|26.86|24|26.8|23.94|26.86|24|26.8|23.94|0
1646817550000|2022-03-09 09:19:10|26.88|24.02|26.94|24.08|26.94|24.08|26.86|24|0
1646817560000|2022-03-09 09:19:20|26.96|24.1|27.02|24.16|27.02|24.16|26.93|24.07|0
1646817570000|2022-03-09 09:19:30|26.96|24.1|26.96|24.1|27.02|24.16|26.96|24.1|0
1646817580000|2022-03-09 09:19:40|26.91|24.05|26.93|24.07|26.93|24.07|26.86|24|0
1646817590000|2022-03-09 09:19:50|26.97|24.11|26.96|24.1|26.97|24.11|26.93|24.07|0
1646817600000|2022-03-09 09:20:00|26.89|24.03|26.96|24.1|26.96|24.1|26.89|24.03|0
1646817610000|2022-03-09 09:20:10|26.99|24.13|27.09|24.23|27.09|24.23|26.99|24.13|0
1646817620000|2022-03-09 09:20:20|27.05|24.19|27.15|24.29|27.16|24.3|27.05|24.19|0
1646817630000|2022-03-09 09:20:30|27.18|24.32|27.24|24.38|27.24|24.38|27.15|24.29|0
1646817640000|2022-03-09 09:20:40|27.23|24.37|27.24|24.38|27.24|24.38|27.18|24.32|0
1646817650000|2022-03-09 09:20:50|27.2|24.34|27.08|24.22|27.2|24.34|27.08|24.22|0
1646817660000|2022-03-09 09:21:00|27.18|24.32|27.05|24.19|27.18|24.32|27.05|24.19|0
1646817670000|2022-03-09 09:21:10|27.1|24.24|27.1|24.24|27.1|24.24|27.05|24.19|0
1646817680000|2022-03-09 09:21:20|27.16|24.3|27.2|24.34|27.2|24.34|27.12|24.26|0
1646817690000|2022-03-09 09:21:30|27.13|24.27|27.05|24.19|27.13|24.27|27.05|24.19|0
1646817700000|2022-03-09 09:21:40|27.04|24.18|27.12|24.26|27.12|24.26|27.04|24.18|0
1646817710000|2022-03-09 09:21:50|27.1|24.24|27.15|24.29|27.15|24.29|27.1|24.24|0
1646817720000|2022-03-09 09:22:00|27.16|24.3|27.15|24.29|27.16|24.3|27.1|24.24|0
1646817730000|2022-03-09 09:22:10|27.12|24.26|27.15|24.29|27.15|24.29|27.05|24.19|0
1646817740000|2022-03-09 09:22:20|27.18|24.32|27.16|24.3|27.18|24.32|27.16|24.3|0
1646817750000|2022-03-09 09:22:30|27.21|24.35|27.18|24.32|27.21|24.35|27.16|24.3|0
1646817760000|2022-03-09 09:22:40|27.2|24.34|27.28|24.42|27.28|24.42|27.2|24.34|0
1646817770000|2022-03-09 09:22:50|27.26|24.4|27.26|24.4|27.28|24.42|27.26|24.4|0
1646817780000|2022-03-09 09:23:00|27.24|24.38|27.24|24.38|27.24|24.38|27.23|24.37|0
1646817790000|2022-03-09 09:23:10|27.31|24.45|27.31|24.45|27.34|24.48|27.28|24.42|0
1646817800000|2022-03-09 09:23:20|27.29|24.43|27.32|24.46|27.34|24.48|27.28|24.42|0
1646817810000|2022-03-09 09:23:30|27.34|24.48|27.42|24.56|27.44|24.58|27.29|24.43|0
1646817820000|2022-03-09 09:23:40|27.34|24.48|27.44|24.58|27.44|24.58|27.34|24.48|0
1646817830000|2022-03-09 09:23:50|27.47|24.61|27.5|24.64|27.53|24.67|27.47|24.61|0
1646817840000|2022-03-09 09:24:00|27.47|24.61|27.53|24.67|27.53|24.67|27.47|24.61|0
1646817850000|2022-03-09 09:24:10|27.5|24.64|27.6|24.74|27.6|24.74|27.5|24.64|0
1646817860000|2022-03-09 09:24:20|27.63|24.77|27.63|24.77|27.63|24.77|27.6|24.74|0
1646817870000|2022-03-09 09:24:30|27.6|24.74|27.56|24.7|27.6|24.74|27.53|24.67|0
1646817880000|2022-03-09 09:24:40|27.53|24.67|27.56|24.7|27.56|24.7|27.53|24.67|0
1646817890000|2022-03-09 09:24:50|27.58|24.72|27.56|24.7|27.58|24.72|27.56|24.7|0
1646817900000|2022-03-09 09:25:00|27.55|24.69|27.53|24.67|27.55|24.69|27.53|24.67|0
1646817910000|2022-03-09 09:25:10|27.44|24.58|27.47|24.61|27.47|24.61|27.44|24.58|0
1646817920000|2022-03-09 09:25:20|27.56|24.7|27.53|24.67|27.56|24.7|27.5|24.64|0
1646817930000|2022-03-09 09:25:30|27.56|24.7|27.63|24.77|27.63|24.77|27.56|24.7|0
1646817940000|2022-03-09 09:25:40|27.6|24.74|27.56|24.7|27.6|24.74|27.56|24.7|0
1646817950000|2022-03-09 09:25:50|27.53|24.67|27.6|24.74|27.61|24.75|27.53|24.67|0
1646817960000|2022-03-09 09:26:00|27.58|24.72|27.6|24.74|27.6|24.74|27.58|24.72|0
1646817970000|2022-03-09 09:26:10|27.63|24.77|27.61|24.75|27.63|24.77|27.61|24.75|0
1646817980000|2022-03-09 09:26:20|27.63|24.77|27.66|24.8|27.66|24.8|27.63|24.77|0
1646817990000|2022-03-09 09:26:30|27.63|24.77|27.74|24.88|27.74|24.88|27.6|24.74|0
1646818000000|2022-03-09 09:26:40|27.76|24.9|27.73|24.87|27.76|24.9|27.66|24.8|0
1646818010000|2022-03-09 09:26:50|27.76|24.9|27.86|25|27.86|25|27.76|24.9|0
1646818020000|2022-03-09 09:27:00|27.79|24.93|27.76|24.9|27.79|24.93|27.71|24.85|0
1646818030000|2022-03-09 09:27:10|27.86|25|27.86|25|27.86|25|27.79|24.93|0
1646818040000|2022-03-09 09:27:20|27.74|24.88|27.84|24.98|27.84|24.98|27.74|24.88|0
1646818050000|2022-03-09 09:27:30|27.86|25|27.9|25.04|27.9|25.04|27.86|25|0
1646818060000|2022-03-09 09:27:40|27.89|25.03|27.89|25.03|27.89|25.03|27.87|25.01|0
1646818070000|2022-03-09 09:27:50|27.92|25.06|27.82|24.96|27.92|25.06|27.82|24.96|0
1646818080000|2022-03-09 09:28:00|27.86|25|27.82|24.96|27.86|25|27.79|24.93|0
1646818090000|2022-03-09 09:28:10|27.79|24.93|27.76|24.9|27.81|24.95|27.76|24.9|0
1646818100000|2022-03-09 09:28:20|27.77|24.91|27.79|24.93|27.79|24.93|27.73|24.87|0
1646818110000|2022-03-09 09:28:30|27.73|24.87|27.69|24.83|27.73|24.87|27.68|24.82|0
1646818120000|2022-03-09 09:28:40|27.76|24.9|27.76|24.9|27.79|24.93|27.74|24.88|0
1646818130000|2022-03-09 09:28:50|27.79|24.93|27.81|24.95|27.86|25|27.79|24.93|0
1646818140000|2022-03-09 09:29:00|27.82|24.96|27.79|24.93|27.87|25.01|27.79|24.93|0
1646818150000|2022-03-09 09:29:10|27.82|24.96|27.82|24.96|27.84|24.98|27.82|24.96|0
1646818160000|2022-03-09 09:29:20|27.84|24.98|27.69|24.83|27.84|24.98|27.69|24.83|0
1646818170000|2022-03-09 09:29:30|27.73|24.87|27.79|24.93|27.82|24.96|27.73|24.87|0
1646818180000|2022-03-09 09:29:40|27.66|24.8|27.64|24.78|27.66|24.8|27.63|24.77|0
1646818190000|2022-03-09 09:29:50|27.69|24.83|27.61|24.75|27.69|24.83|27.61|24.75|0
1646818200000|2022-03-09 09:30:00|27.69|24.83|27.69|24.83|27.69|24.83|27.66|24.8|0
1646818210000|2022-03-09 09:30:10|27.63|24.77|27.63|24.77|27.64|24.78|27.63|24.77|0
1646818220000|2022-03-09 09:30:20|27.61|24.75|27.74|24.88|27.74|24.88|27.61|24.75|0
1646818230000|2022-03-09 09:30:30|27.76|24.9|27.73|24.87|27.76|24.9|27.73|24.87|0
1646818240000|2022-03-09 09:30:40|27.74|24.88|27.74|24.88|27.76|24.9|27.73|24.87|0
1646818250000|2022-03-09 09:30:50|27.81|24.95|27.77|24.91|27.81|24.95|27.77|24.91|0
1646818260000|2022-03-09 09:31:00|27.76|24.9|27.79|24.93|27.82|24.96|27.76|24.9|0
1646818270000|2022-03-09 09:31:10|27.81|24.95|27.76|24.9|27.81|24.95|27.76|24.9|0
1646818280000|2022-03-09 09:31:20|27.77|24.91|27.76|24.9|27.79|24.93|27.76|24.9|0
1646818290000|2022-03-09 09:31:30|27.72|24.86|27.68|24.82|27.72|24.86|27.68|24.82|0
1646818300000|2022-03-09 09:31:40|27.76|24.9|27.85|24.99|27.85|24.99|27.76|24.9|0
1646818310000|2022-03-09 09:31:50|27.92|25.06|27.97|25.11|27.97|25.11|27.89|25.03|0
1646818320000|2022-03-09 09:32:00|27.99|25.13|27.82|24.96|27.99|25.13|27.82|24.96|0
1646818330000|2022-03-09 09:32:10|27.79|24.93|27.76|24.9|27.82|24.96|27.76|24.9|0
1646818340000|2022-03-09 09:32:20|27.79|24.93|27.76|24.9|27.79|24.93|27.74|24.88|0
1646818350000|2022-03-09 09:32:30|27.74|24.88|27.71|24.85|27.74|24.88|27.69|24.83|0
1646818360000|2022-03-09 09:32:40|27.72|24.86|27.81|24.95|27.81|24.95|27.72|24.86|0
1646818370000|2022-03-09 09:32:50|27.82|24.96|27.68|24.82|27.82|24.96|27.68|24.82|0
1646818380000|2022-03-09 09:33:00|27.64|24.78|27.66|24.8|27.69|24.83|27.59|24.73|0
1646818390000|2022-03-09 09:33:10|27.64|24.78|27.61|24.75|27.64|24.78|27.61|24.75|0
1646818400000|2022-03-09 09:33:20|27.59|24.73|27.5|24.64|27.59|24.73|27.5|24.64|0
1646818410000|2022-03-09 09:33:30|27.53|24.67|27.56|24.7|27.58|24.72|27.53|24.67|0
1646818420000|2022-03-09 09:33:40|27.53|24.67|27.48|24.62|27.53|24.67|27.47|24.61|0
1646818430000|2022-03-09 09:33:50|27.45|24.59|27.5|24.64|27.5|24.64|27.45|24.59|0
1646818440000|2022-03-09 09:34:00|27.47|24.61|27.82|24.96|27.82|24.96|27.47|24.61|0
1646818450000|2022-03-09 09:34:10|27.69|24.83|27.98|25.12|28.05|25.19|27.69|24.83|0
1646818460000|2022-03-09 09:34:20|27.92|25.06|28.23|25.37|28.23|25.37|27.92|25.06|0
1646818470000|2022-03-09 09:34:30|28.18|25.32|28.21|25.35|28.25|25.39|28.18|25.32|0
1646818480000|2022-03-09 09:34:40|28.12|25.26|28.12|25.26|28.12|25.26|28.08|25.22|0
1646818490000|2022-03-09 09:34:50|28.15|25.29|28.25|25.39|28.25|25.39|28.15|25.29|0
1646818500000|2022-03-09 09:35:00|28.18|25.32|28.18|25.32|28.18|25.32|28.1|25.24|0
1646818510000|2022-03-09 09:35:10|28.12|25.26|28.1|25.24|28.12|25.26|28.08|25.22|0
1646818520000|2022-03-09 09:35:20|28.13|25.27|28.15|25.29|28.15|25.29|28.05|25.19|0
1646818530000|2022-03-09 09:35:30|28.08|25.22|28.12|25.26|28.12|25.26|28.05|25.19|0
1646818540000|2022-03-09 09:35:40|28.15|25.29|28.15|25.29|28.18|25.32|28.15|25.29|0
1646818550000|2022-03-09 09:35:50|28.16|25.3|28.28|25.42|28.38|25.52|28.13|25.27|0
1646818560000|2022-03-09 09:36:00|28.21|25.35|28.16|25.3|28.21|25.35|28.12|25.26|0
1646818570000|2022-03-09 09:36:10|28.13|25.27|28.03|25.17|28.13|25.27|27.98|25.12|0
1646818580000|2022-03-09 09:36:20|28.05|25.19|28.05|25.19|28.08|25.22|28.05|25.19|0
1646818590000|2022-03-09 09:36:30|28.1|25.24|28.05|25.19|28.1|25.24|27.98|25.12|0
1646818600000|2022-03-09 09:36:40|28.08|25.22|28.2|25.34|28.21|25.35|28.05|25.19|0
1646818610000|2022-03-09 09:36:50|28.18|25.32|28.28|25.42|28.28|25.42|28.18|25.32|0
1646818620000|2022-03-09 09:37:00|28.31|25.45|28.28|25.42|28.35|25.49|28.28|25.42|0
1646818630000|2022-03-09 09:37:10|28.3|25.44|27.79|24.93|28.3|25.44|27.79|24.93|0
1646818640000|2022-03-09 09:37:20|27.84|24.98|27.84|24.98|27.84|24.98|27.82|24.96|0
1646818650000|2022-03-09 09:37:30|27.91|25.05|27.87|25.01|27.91|25.05|27.87|25.01|0
1646818660000|2022-03-09 09:37:40|27.91|25.05|27.95|25.09|27.95|25.09|27.91|25.05|0
1646818670000|2022-03-09 09:37:50|27.86|25|27.66|24.8|27.94|25.08|27.66|24.8|0
1646818680000|2022-03-09 09:38:00|27.71|24.85|27.64|24.78|27.71|24.85|27.61|24.75|0
1646818690000|2022-03-09 09:38:10|27.71|24.85|27.71|24.85|27.71|24.85|27.69|24.83|0
1646818700000|2022-03-09 09:38:20|27.77|24.91|27.76|24.9|27.77|24.91|27.69|24.83|0
1646818710000|2022-03-09 09:38:30|27.73|24.87|27.81|24.95|27.81|24.95|27.73|24.87|0
1646818720000|2022-03-09 09:38:40|27.77|24.91|27.84|24.98|27.84|24.98|27.77|24.91|0
1646818730000|2022-03-09 09:38:50|27.82|24.96|27.86|25|27.87|25.01|27.82|24.96|0
1646818740000|2022-03-09 09:39:00|27.87|25.01|27.77|24.91|27.91|25.05|27.77|24.91|0
1646818750000|2022-03-09 09:39:10|27.79|24.93|27.99|25.13|27.99|25.13|27.79|24.93|0
1646818760000|2022-03-09 09:39:20|27.92|25.06|27.81|24.95|27.92|25.06|27.81|24.95|0
1646818770000|2022-03-09 09:39:30|27.74|24.88|28.02|25.16|28.02|25.16|27.74|24.88|0
1646818780000|2022-03-09 09:39:40|28.07|25.21|28.04|25.18|28.07|25.21|28.04|25.18|0
1646818790000|2022-03-09 09:39:50|28.02|25.16|28.05|25.19|28.05|25.19|27.99|25.13|0
1646818800000|2022-03-09 09:40:00|28.09|25.23|28.07|25.21|28.09|25.23|28.04|25.18|0
1646818810000|2022-03-09 09:40:10|28.09|25.23|28.1|25.24|28.1|25.24|28.05|25.19|0
1646818820000|2022-03-09 09:40:20|28.17|25.31|28.2|25.34|28.23|25.37|28.17|25.31|0
1646818830000|2022-03-09 09:40:30|28.22|25.36|28.3|25.44|28.3|25.44|28.22|25.36|0
1646818850000|2022-03-09 09:40:50|28.28|25.42|28.32|25.46|28.33|25.47|28.28|25.42|0
1646818860000|2022-03-09 09:41:00|28.3|25.44|28.07|25.21|28.3|25.44|27.99|25.13|0
1646818870000|2022-03-09 09:41:10|28.13|25.27|28.04|25.18|28.13|25.27|28.04|25.18|0
1646818880000|2022-03-09 09:41:20|28.02|25.16|27.99|25.13|28.04|25.18|27.97|25.11|0
1646818890000|2022-03-09 09:41:30|28.04|25.18|28.07|25.21|28.07|25.21|28|25.14|0
1646818900000|2022-03-09 09:41:40|28.17|25.31|28.13|25.27|28.17|25.31|28.07|25.21|0
1646818910000|2022-03-09 09:41:50|28.2|25.34|28.13|25.27|28.23|25.37|28.13|25.27|0
1646818920000|2022-03-09 09:42:00|28.1|25.24|28.17|25.31|28.17|25.31|28.08|25.22|0
1646818930000|2022-03-09 09:42:10|28.28|25.42|28.25|25.39|28.3|25.44|28.25|25.39|0
1646818940000|2022-03-09 09:42:20|28.27|25.41|28.3|25.44|28.3|25.44|28.27|25.41|0
1646818950000|2022-03-09 09:42:30|28.33|25.47|28.23|25.37|28.33|25.47|28.23|25.37|0
1646818960000|2022-03-09 09:42:40|28.3|25.44|28.43|25.57|28.43|25.57|28.3|25.44|0
1646818970000|2022-03-09 09:42:50|28.4|25.54|28.35|25.49|28.4|25.54|28.33|25.47|0
1646818980000|2022-03-09 09:43:00|28.37|25.51|28.27|25.41|28.37|25.51|28.27|25.41|0
1646818990000|2022-03-09 09:43:10|28.33|25.47|28.27|25.41|28.33|25.47|28.25|25.39|0
1646819000000|2022-03-09 09:43:20|28.33|25.47|28.57|25.71|28.57|25.71|28.33|25.47|0
1646819010000|2022-03-09 09:43:30|28.6|25.74|28.53|25.67|28.6|25.74|28.53|25.67|0
1646819020000|2022-03-09 09:43:40|28.6|25.74|28.5|25.64|28.6|25.74|28.5|25.64|0
1646819030000|2022-03-09 09:43:50|28.51|25.65|28.55|25.69|28.57|25.71|28.5|25.64|0
1646819040000|2022-03-09 09:44:00|28.53|25.67|28.43|25.57|28.53|25.67|28.38|25.52|0
1646819050000|2022-03-09 09:44:10|28.47|25.61|28.47|25.61|28.5|25.64|28.47|25.61|0
1646819060000|2022-03-09 09:44:20|28.5|25.64|28.67|25.81|28.67|25.81|28.5|25.64|0
1646819070000|2022-03-09 09:44:30|28.6|25.74|28.53|25.67|28.6|25.74|28.53|25.67|0
1646819080000|2022-03-09 09:44:40|28.55|25.69|28.63|25.77|28.63|25.77|28.55|25.69|0
1646819090000|2022-03-09 09:44:50|28.65|25.79|28.41|25.55|28.65|25.79|28.4|25.54|0
1646819100000|2022-03-09 09:45:00|28.4|25.54|28.41|25.55|28.41|25.55|28.38|25.52|0
1646819110000|2022-03-09 09:45:10|28.4|25.54|28.37|25.51|28.45|25.59|28.37|25.51|0
1646819120000|2022-03-09 09:45:20|28.41|25.55|28.37|25.51|28.43|25.57|28.37|25.51|0
1646819130000|2022-03-09 09:45:30|28.4|25.54|28.37|25.51|28.41|25.55|28.37|25.51|0
1646819140000|2022-03-09 09:45:40|28.31|25.45|28.35|25.49|28.37|25.51|28.31|25.45|0
1646819150000|2022-03-09 09:45:50|28.33|25.47|28.51|25.65|28.51|25.65|28.33|25.47|0
1646819160000|2022-03-09 09:46:00|28.45|25.59|28.2|25.34|28.45|25.59|28.2|25.34|0
1646819170000|2022-03-09 09:46:10|28.27|25.41|28.2|25.34|28.35|25.49|28.1|25.24|0
1646819180000|2022-03-09 09:46:20|28.03|25.17|27.97|25.11|28.07|25.21|27.85|24.99|0
1646819190000|2022-03-09 09:46:30|27.72|24.86|27.67|24.81|27.74|24.88|27.67|24.81|0
1646819200000|2022-03-09 09:46:40|27.69|24.83|27.74|24.88|27.74|24.88|27.67|24.81|0
1646819210000|2022-03-09 09:46:50|27.67|24.81|27.72|24.86|27.72|24.86|27.66|24.8|0
1646819220000|2022-03-09 09:47:00|27.71|24.85|27.67|24.81|27.71|24.85|27.66|24.8|0
1646819230000|2022-03-09 09:47:10|27.72|24.86|27.56|24.7|27.72|24.86|27.56|24.7|0
1646819240000|2022-03-09 09:47:20|27.58|24.72|27.48|24.62|27.58|24.72|27.48|24.62|0
1646819250000|2022-03-09 09:47:30|27.54|24.68|27.51|24.65|27.54|24.68|27.51|24.65|0
1646819260000|2022-03-09 09:47:40|27.54|24.68|27.48|24.62|27.54|24.68|27.48|24.62|0
1646819270000|2022-03-09 09:47:50|27.41|24.55|27.38|24.52|27.45|24.59|27.38|24.52|0
1646819280000|2022-03-09 09:48:00|27.43|24.57|27.54|24.68|27.54|24.68|27.41|24.55|0
1646819290000|2022-03-09 09:48:10|27.58|24.72|27.71|24.85|27.71|24.85|27.58|24.72|0
1646819300000|2022-03-09 09:48:20|27.67|24.81|27.66|24.8|27.74|24.88|27.66|24.8|0
1646819310000|2022-03-09 09:48:30|27.71|24.85|27.72|24.86|27.74|24.88|27.71|24.85|0
1646819320000|2022-03-09 09:48:40|27.74|24.88|27.74|24.88|27.74|24.88|27.71|24.85|0
1646819330000|2022-03-09 09:48:50|27.71|24.85|27.62|24.76|27.71|24.85|27.62|24.76|0
1646819340000|2022-03-09 09:49:00|27.61|24.75|27.64|24.78|27.64|24.78|27.54|24.68|0
1646819350000|2022-03-09 09:49:10|27.59|24.73|27.64|24.78|27.64|24.78|27.56|24.7|0
1646819360000|2022-03-09 09:49:20|27.59|24.73|27.53|24.67|27.61|24.75|27.51|24.65|0
1646819370000|2022-03-09 09:49:30|27.58|24.72|27.61|24.75|27.61|24.75|27.58|24.72|0
1646819380000|2022-03-09 09:49:40|27.64|24.78|27.67|24.81|27.71|24.85|27.64|24.78|0
1646819390000|2022-03-09 09:49:50|27.66|24.8|27.66|24.8|27.66|24.8|27.66|24.8|0
1646819400000|2022-03-09 09:50:00|27.61|24.75|27.58|24.72|27.61|24.75|27.51|24.65|0
1646819410000|2022-03-09 09:50:10|27.64|24.78|27.61|24.75|27.66|24.8|27.59|24.73|0
1646819420000|2022-03-09 09:50:20|27.64|24.78|27.71|24.85|27.71|24.85|27.64|24.78|0
1646819430000|2022-03-09 09:50:30|27.67|24.81|27.9|25.04|27.9|25.04|27.67|24.81|0
1646819440000|2022-03-09 09:50:40|27.93|25.07|27.93|25.07|27.93|25.07|27.93|25.07|0
1646819450000|2022-03-09 09:50:50|27.88|25.02|27.9|25.04|27.93|25.07|27.88|25.02|0
1646819460000|2022-03-09 09:51:00|27.85|24.99|27.84|24.98|27.87|25.01|27.84|24.98|0
1646819470000|2022-03-09 09:51:10|27.9|25.04|28|25.14|28|25.14|27.87|25.01|0
1646819480000|2022-03-09 09:51:20|28.02|25.16|28.02|25.16|28.03|25.17|28|25.14|0
1646819490000|2022-03-09 09:51:30|28.03|25.17|28.05|25.19|28.07|25.21|28.02|25.16|0
1646819500000|2022-03-09 09:51:40|28.13|25.27|28.03|25.17|28.13|25.27|28.03|25.17|0
1646819510000|2022-03-09 09:51:50|28.07|25.21|28.02|25.16|28.07|25.21|28.02|25.16|0
1646819520000|2022-03-09 09:52:00|27.97|25.11|27.93|25.07|27.97|25.11|27.9|25.04|0
1646819530000|2022-03-09 09:52:10|27.9|25.04|28.1|25.24|28.1|25.24|27.9|25.04|0
1646819540000|2022-03-09 09:52:20|28.07|25.21|28.13|25.27|28.13|25.27|28.05|25.19|0
1646819550000|2022-03-09 09:52:30|28.07|25.21|28.13|25.27|28.13|25.27|28.05|25.19|0
1646819560000|2022-03-09 09:52:40|28.15|25.29|28.16|25.3|28.18|25.32|28.15|25.29|0
1646819570000|2022-03-09 09:52:50|28.2|25.34|28.3|25.44|28.3|25.44|28.2|25.34|0
1646819580000|2022-03-09 09:53:00|28.43|25.57|28.46|25.6|28.46|25.6|28.43|25.57|0
1646819590000|2022-03-09 09:53:10|28.56|25.7|28.63|25.77|28.63|25.77|28.56|25.7|0
1646819600000|2022-03-09 09:53:20|28.61|25.75|28.66|25.8|28.66|25.8|28.6|25.74|0
1646819610000|2022-03-09 09:53:30|28.63|25.77|28.6|25.74|28.63|25.77|28.5|25.64|0
1646819620000|2022-03-09 09:53:40|28.56|25.7|28.76|25.9|28.76|25.9|28.56|25.7|0
1646819630000|2022-03-09 09:53:50|28.73|25.87|28.58|25.72|28.73|25.87|28.58|25.72|0
1646819640000|2022-03-09 09:54:00|28.63|25.77|28.58|25.72|28.63|25.77|28.58|25.72|0
1646819650000|2022-03-09 09:54:10|28.53|25.67|28.46|25.6|28.53|25.67|28.46|25.6|0
1646819660000|2022-03-09 09:54:20|28.33|25.47|28.36|25.5|28.41|25.55|28.23|25.37|0
1646819670000|2022-03-09 09:54:30|28.4|25.54|28.25|25.39|28.4|25.54|28.25|25.39|0
1646819680000|2022-03-09 09:54:40|28.18|25.32|28.16|25.3|28.18|25.32|28.1|25.24|0
1646819690000|2022-03-09 09:54:50|28.15|25.29|28.13|25.27|28.15|25.29|28.08|25.22|0
1646819700000|2022-03-09 09:55:00|28.18|25.32|28.05|25.19|28.18|25.32|28.03|25.17|0
1646819710000|2022-03-09 09:55:10|28.03|25.17|27.98|25.12|28.08|25.22|27.98|25.12|0
1646819720000|2022-03-09 09:55:20|28|25.14|28.03|25.17|28.06|25.2|28|25.14|0
1646819730000|2022-03-09 09:55:30|28.01|25.15|28.11|25.25|28.11|25.25|28.01|25.15|0
1646819740000|2022-03-09 09:55:40|28.21|25.35|28.33|25.47|28.36|25.5|28.21|25.35|0
1646819750000|2022-03-09 09:55:50|28.36|25.5|28.49|25.63|28.49|25.63|28.36|25.5|0
1646819760000|2022-03-09 09:56:00|28.43|25.57|28.49|25.63|28.49|25.63|28.43|25.57|0
1646819770000|2022-03-09 09:56:10|28.53|25.67|28.53|25.67|28.53|25.67|28.46|25.6|0
1646819780000|2022-03-09 09:56:20|28.49|25.63|28.43|25.57|28.49|25.63|28.41|25.55|0
1646819790000|2022-03-09 09:56:30|28.39|25.53|28.39|25.53|28.43|25.57|28.34|25.48|0
1646819800000|2022-03-09 09:56:40|28.36|25.5|28.33|25.47|28.36|25.5|28.33|25.47|0
1646819810000|2022-03-09 09:56:50|28.36|25.5|28.44|25.58|28.44|25.58|28.36|25.5|0
1646819820000|2022-03-09 09:57:00|28.41|25.55|28.38|25.52|28.41|25.55|28.36|25.5|0
1646819830000|2022-03-09 09:57:10|28.36|25.5|28.1|25.24|28.36|25.5|28.1|25.24|0
1646819840000|2022-03-09 09:57:20|28.06|25.2|28.11|25.25|28.11|25.25|28.06|25.2|0
1646819850000|2022-03-09 09:57:30|28.08|25.22|28.06|25.2|28.08|25.22|28.03|25.17|0
1646819860000|2022-03-09 09:57:40|28.13|25.27|28.08|25.22|28.13|25.27|28.08|25.22|0
1646819870000|2022-03-09 09:57:50|28.03|25.17|28.08|25.22|28.08|25.22|28.03|25.17|0
1646819880000|2022-03-09 09:58:00|28.06|25.2|28.03|25.17|28.06|25.2|28.01|25.15|0
1646819890000|2022-03-09 09:58:10|28|25.14|28.05|25.19|28.06|25.2|28|25.14|0
1646819900000|2022-03-09 09:58:20|28|25.14|28.06|25.2|28.06|25.2|28|25.14|0
1646819910000|2022-03-09 09:58:30|28.03|25.17|28.08|25.22|28.08|25.22|28.03|25.17|0
1646819920000|2022-03-09 09:58:40|28.1|25.24|28.1|25.24|28.1|25.24|28.05|25.19|0
1646819930000|2022-03-09 09:58:50|28.08|25.22|28.18|25.32|28.18|25.32|28.05|25.19|0
1646819940000|2022-03-09 09:59:00|28.16|25.3|28.39|25.53|28.48|25.62|28.16|25.3|0
1646819950000|2022-03-09 09:59:10|28.58|25.72|28.69|25.83|28.73|25.87|28.58|25.72|0
1646819960000|2022-03-09 09:59:20|28.46|25.6|28.59|25.73|28.59|25.73|28.46|25.6|0
1646819970000|2022-03-09 09:59:30|28.66|25.8|28.69|25.83|28.69|25.83|28.63|25.77|0
1646819980000|2022-03-09 09:59:40|28.66|25.8|28.66|25.8|28.69|25.83|28.63|25.77|0
1646819990000|2022-03-09 09:59:50|28.73|25.87|28.76|25.9|28.76|25.9|28.73|25.87|0
1646820000000|2022-03-09 10:00:00|28.66|25.8|28.63|25.77|28.66|25.8|28.53|25.67|0
1646820010000|2022-03-09 10:00:10|28.59|25.73|28.51|25.65|28.64|25.78|28.49|25.63|0
1646820020000|2022-03-09 10:00:20|28.49|25.63|28.49|25.63|28.49|25.63|28.46|25.6|0
1646820030000|2022-03-09 10:00:30|28.46|25.6|28.33|25.47|28.46|25.6|28.33|25.47|0
1646820040000|2022-03-09 10:00:40|28.31|25.45|28.29|25.43|28.31|25.45|28.29|25.43|0
1646820050000|2022-03-09 10:00:50|28.33|25.47|28.19|25.33|28.33|25.47|28.19|25.33|0
1646820060000|2022-03-09 10:01:00|28.13|25.27|28.05|25.19|28.13|25.27|28.05|25.19|0
1646820070000|2022-03-09 10:01:10|28.03|25.17|28.06|25.2|28.1|25.24|28.03|25.17|0
1646820080000|2022-03-09 10:01:20|28.1|25.24|28.13|25.27|28.14|25.28|28.1|25.24|0
1646820090000|2022-03-09 10:01:30|28.11|25.25|28.1|25.24|28.13|25.27|28.1|25.24|0
1646820100000|2022-03-09 10:01:40|28.05|25.19|28.08|25.22|28.08|25.22|28.05|25.19|0
1646820110000|2022-03-09 10:01:50|28.05|25.19|28.01|25.15|28.05|25.19|28.01|25.15|0
1646820120000|2022-03-09 10:02:00|28.03|25.17|28.06|25.2|28.08|25.22|28.03|25.17|0
1646820130000|2022-03-09 10:02:10|28.03|25.17|28|25.14|28.03|25.17|27.96|25.1|0
1646820140000|2022-03-09 10:02:20|27.95|25.09|27.93|25.07|27.95|25.09|27.93|25.07|0
1646820150000|2022-03-09 10:02:30|27.95|25.09|27.83|24.97|27.95|25.09|27.83|24.97|0
1646820160000|2022-03-09 10:02:40|27.9|25.04|27.87|25.01|27.91|25.05|27.87|25.01|0
1646820170000|2022-03-09 10:02:50|27.85|24.99|27.73|24.87|27.85|24.99|27.73|24.87|0
1646820180000|2022-03-09 10:03:00|27.77|24.91|27.98|25.12|27.98|25.12|27.77|24.91|0
1646820190000|2022-03-09 10:03:10|28.04|25.18|27.96|25.1|28.04|25.18|27.96|25.1|0
1646820200000|2022-03-09 10:03:20|28.06|25.2|28.03|25.17|28.06|25.2|28.01|25.15|0
1646820210000|2022-03-09 10:03:30|28.04|25.18|28.16|25.3|28.16|25.3|28.03|25.17|0
1646820220000|2022-03-09 10:03:40|28.19|25.33|28.29|25.43|28.29|25.43|28.19|25.33|0
1646820230000|2022-03-09 10:03:50|28.26|25.4|28.51|25.65|28.51|25.65|28.23|25.37|0
1646820240000|2022-03-09 10:04:00|28.48|25.62|28.51|25.65|28.51|25.65|28.47|25.61|0
1646820250000|2022-03-09 10:04:10|28.49|25.63|28.59|25.73|28.59|25.73|28.49|25.63|0
1646820260000|2022-03-09 10:04:20|28.61|25.75|28.66|25.8|28.66|25.8|28.61|25.75|0
1646820270000|2022-03-09 10:04:30|28.61|25.75|28.66|25.8|28.66|25.8|28.61|25.75|0
1646820280000|2022-03-09 10:04:40|28.63|25.77|28.69|25.83|28.69|25.83|28.59|25.73|0
1646820290000|2022-03-09 10:04:50|28.68|25.82|28.69|25.83|28.74|25.88|28.68|25.82|0
1646820300000|2022-03-09 10:05:00|28.63|25.77|28.59|25.73|28.63|25.77|28.56|25.7|0
1646820310000|2022-03-09 10:05:10|28.56|25.7|28.63|25.77|28.63|25.77|28.56|25.7|0
1646820320000|2022-03-09 10:05:20|28.66|25.8|28.51|25.65|28.66|25.8|28.51|25.65|0
1646820330000|2022-03-09 10:05:30|28.54|25.68|28.43|25.57|28.54|25.68|28.43|25.57|0
1646820340000|2022-03-09 10:05:40|28.56|25.7|28.73|25.87|28.83|25.97|28.56|25.7|0
1646820350000|2022-03-09 10:05:50|28.74|25.88|28.76|25.9|28.76|25.9|28.67|25.81|0
1646820360000|2022-03-09 10:06:00|28.79|25.93|28.73|25.87|28.79|25.93|28.66|25.8|0
1646820370000|2022-03-09 10:06:10|28.71|25.85|28.71|25.85|28.71|25.85|28.66|25.8|0
1646820380000|2022-03-09 10:06:20|28.86|26|29|26.14|29|26.14|28.79|25.93|0
1646820390000|2022-03-09 10:06:30|29.03|26.17|29.1|26.24|29.1|26.24|29.03|26.17|0
1646820400000|2022-03-09 10:06:40|29.06|26.2|29.08|26.22|29.1|26.24|29.06|26.2|0
1646820410000|2022-03-09 10:06:50|29.06|26.2|29.13|26.27|29.13|26.27|29.05|26.19|0
1646820420000|2022-03-09 10:07:00|29.06|26.2|28.96|26.1|29.06|26.2|28.96|26.1|0
1646820430000|2022-03-09 10:07:10|28.94|26.08|28.86|26|29.01|26.15|28.86|26|0
1646820440000|2022-03-09 10:07:20|28.84|25.98|28.79|25.93|28.84|25.98|28.78|25.92|0
1646820450000|2022-03-09 10:07:30|28.83|25.97|28.84|25.98|28.86|26|28.83|25.97|0
1646820460000|2022-03-09 10:07:40|28.77|25.91|28.74|25.88|28.77|25.91|28.71|25.85|0
1646820470000|2022-03-09 10:07:50|28.79|25.93|28.88|26.02|28.88|26.02|28.76|25.9|0
1646820480000|2022-03-09 10:08:00|28.86|26|28.77|25.91|28.86|26|28.76|25.9|0
1646820490000|2022-03-09 10:08:10|28.74|25.88|28.86|26|28.86|26|28.74|25.88|0
1646820500000|2022-03-09 10:08:20|28.84|25.98|29.1|26.24|29.1|26.24|28.83|25.97|0
1646820510000|2022-03-09 10:08:30|28.99|26.13|28.81|25.95|28.99|26.13|28.81|25.95|0
1646820520000|2022-03-09 10:08:40|28.83|25.97|28.84|25.98|28.84|25.98|28.79|25.93|0
1646820530000|2022-03-09 10:08:50|28.77|25.91|28.76|25.9|28.79|25.93|28.76|25.9|0
1646820540000|2022-03-09 10:09:00|28.81|25.95|28.74|25.88|28.81|25.95|28.69|25.83|0
1646820550000|2022-03-09 10:09:10|28.76|25.9|28.79|25.93|28.83|25.97|28.76|25.9|0
1646820560000|2022-03-09 10:09:20|28.83|25.97|28.61|25.75|28.83|25.97|28.61|25.75|0
1646820570000|2022-03-09 10:09:30|28.62|25.76|28.61|25.75|28.62|25.76|28.57|25.71|0
1646820580000|2022-03-09 10:09:40|28.57|25.71|28.66|25.8|28.67|25.81|28.57|25.71|0
1646820590000|2022-03-09 10:09:50|28.61|25.75|28.66|25.8|28.66|25.8|28.57|25.71|0
1646820600000|2022-03-09 10:10:00|28.72|25.86|28.86|26|28.86|26|28.72|25.86|0
1646820610000|2022-03-09 10:10:10|28.84|25.98|28.98|26.12|28.98|26.12|28.84|25.98|0
1646820620000|2022-03-09 10:10:20|29.01|26.15|28.93|26.07|29.01|26.15|28.81|25.95|0
1646820630000|2022-03-09 10:10:30|28.86|26|28.86|26|28.86|26|28.84|25.98|0
1646820640000|2022-03-09 10:10:40|28.93|26.07|28.98|26.12|28.98|26.12|28.93|26.07|0
1646820650000|2022-03-09 10:10:50|28.93|26.07|28.84|25.98|28.93|26.07|28.84|25.98|0
1646820660000|2022-03-09 10:11:00|28.67|25.81|28.59|25.73|28.83|25.97|28.57|25.71|0
1646820670000|2022-03-09 10:11:10|28.57|25.71|28.54|25.68|28.57|25.71|28.54|25.68|0
1646820680000|2022-03-09 10:11:20|28.56|25.7|28.59|25.73|28.59|25.73|28.54|25.68|0
1646820690000|2022-03-09 10:11:30|28.56|25.7|28.54|25.68|28.56|25.7|28.54|25.68|0
1646820700000|2022-03-09 10:11:40|28.42|25.56|28.47|25.61|28.52|25.66|28.42|25.56|0
1646820710000|2022-03-09 10:11:50|28.49|25.63|28.46|25.6|28.49|25.63|28.44|25.58|0
1646820720000|2022-03-09 10:12:00|28.44|25.58|28.51|25.65|28.51|25.65|28.42|25.56|0
1646820730000|2022-03-09 10:12:10|28.46|25.6|28.51|25.65|28.52|25.66|28.46|25.6|0
1646820740000|2022-03-09 10:12:20|28.52|25.66|28.49|25.63|28.52|25.66|28.49|25.63|0
1646820750000|2022-03-09 10:12:30|28.44|25.58|28.42|25.56|28.46|25.6|28.42|25.56|0
1646820760000|2022-03-09 10:12:40|28.39|25.53|28.42|25.56|28.42|25.56|28.39|25.53|0
1646820770000|2022-03-09 10:12:50|28.41|25.55|28.46|25.6|28.46|25.6|28.32|25.46|0
1646820780000|2022-03-09 10:13:00|28.49|25.63|28.42|25.56|28.52|25.66|28.42|25.56|0
1646820790000|2022-03-09 10:13:10|28.36|25.5|28.36|25.5|28.36|25.5|28.36|25.5|0
1646820800000|2022-03-09 10:13:20|28.31|25.45|28.46|25.6|28.46|25.6|28.31|25.45|0
1646820810000|2022-03-09 10:13:30|28.47|25.61|28.59|25.73|28.59|25.73|28.47|25.61|0
1646820820000|2022-03-09 10:13:40|28.67|25.81|28.66|25.8|28.67|25.81|28.66|25.8|0
1646820830000|2022-03-09 10:13:50|28.61|25.75|28.66|25.8|28.66|25.8|28.61|25.75|0
1646820840000|2022-03-09 10:14:00|28.62|25.76|28.67|25.81|28.72|25.86|28.62|25.76|0
1646820850000|2022-03-09 10:14:10|28.84|25.98|28.82|25.96|28.84|25.98|28.72|25.86|0
1646820860000|2022-03-09 10:14:20|28.71|25.85|28.67|25.81|28.72|25.86|28.66|25.8|0
1646820870000|2022-03-09 10:14:30|28.66|25.8|28.72|25.86|28.72|25.86|28.66|25.8|0
1646820880000|2022-03-09 10:14:40|28.67|25.81|28.56|25.7|28.67|25.81|28.54|25.68|0
1646820890000|2022-03-09 10:14:50|28.52|25.66|28.71|25.85|28.71|25.85|28.5|25.64|0
1646820900000|2022-03-09 10:15:00|28.72|25.86|28.79|25.93|28.79|25.93|28.69|25.83|0
1646820910000|2022-03-09 10:15:10|28.72|25.86|28.6|25.74|28.72|25.86|28.6|25.74|0
1646820920000|2022-03-09 10:15:20|28.59|25.73|28.62|25.76|28.62|25.76|28.59|25.73|0
1646820930000|2022-03-09 10:15:30|28.56|25.7|28.44|25.58|28.56|25.7|28.44|25.58|0
1646820940000|2022-03-09 10:15:40|28.39|25.53|28.36|25.5|28.39|25.53|28.32|25.46|0
1646820950000|2022-03-09 10:15:50|28.39|25.53|28.44|25.58|28.44|25.58|28.36|25.5|0
1646820960000|2022-03-09 10:16:00|28.56|25.7|28.46|25.6|28.56|25.7|28.46|25.6|0
1646820970000|2022-03-09 10:16:10|28.47|25.61|28.39|25.53|28.49|25.63|28.39|25.53|0
1646820980000|2022-03-09 10:16:20|28.42|25.56|28.39|25.53|28.42|25.56|28.39|25.53|0
1646820990000|2022-03-09 10:16:30|28.36|25.5|28.32|25.46|28.39|25.53|28.32|25.46|0
1646821000000|2022-03-09 10:16:40|28.36|25.5|28.36|25.5|28.37|25.51|28.36|25.5|0
1646821010000|2022-03-09 10:16:50|28.39|25.53|28.39|25.53|28.42|25.56|28.39|25.53|0
1646821020000|2022-03-09 10:17:00|28.37|25.51|28.36|25.5|28.39|25.53|28.36|25.5|0
1646821030000|2022-03-09 10:17:10|28.37|25.51|28.34|25.48|28.39|25.53|28.34|25.48|0
1646821040000|2022-03-09 10:17:20|28.36|25.5|28.37|25.51|28.39|25.53|28.36|25.5|0
1646821050000|2022-03-09 10:17:30|28.36|25.5|28.37|25.51|28.37|25.51|28.29|25.43|0
1646821060000|2022-03-09 10:17:40|28.39|25.53|28.35|25.49|28.39|25.53|28.32|25.46|0
1646821070000|2022-03-09 10:17:50|28.32|25.46|28.22|25.36|28.32|25.46|28.22|25.36|0
1646821080000|2022-03-09 10:18:00|28.26|25.4|28.47|25.61|28.5|25.64|28.26|25.4|0
1646821090000|2022-03-09 10:18:10|28.45|25.59|28.39|25.53|28.47|25.61|28.39|25.53|0
1646821100000|2022-03-09 10:18:20|28.35|25.49|28.45|25.59|28.45|25.59|28.35|25.49|0
1646821110000|2022-03-09 10:18:30|28.44|25.58|28.45|25.59|28.47|25.61|28.44|25.58|0
1646821120000|2022-03-09 10:18:40|28.47|25.61|28.57|25.71|28.59|25.73|28.47|25.61|0
1646821130000|2022-03-09 10:18:50|28.62|25.76|28.6|25.74|28.62|25.76|28.59|25.73|0
1646821140000|2022-03-09 10:19:00|28.59|25.73|28.49|25.63|28.59|25.73|28.49|25.63|0
1646821150000|2022-03-09 10:19:10|28.45|25.59|28.55|25.69|28.57|25.71|28.45|25.59|0
1646821160000|2022-03-09 10:19:20|28.52|25.66|28.52|25.66|28.52|25.66|28.49|25.63|0
1646821170000|2022-03-09 10:19:30|28.59|25.73|28.55|25.69|28.62|25.76|28.54|25.68|0
1646821180000|2022-03-09 10:19:40|28.89|26.03|28.92|26.06|28.92|26.06|28.89|26.03|0
1646821190000|2022-03-09 10:19:50|28.94|26.08|28.94|26.08|28.96|26.1|28.92|26.06|0
1646821200000|2022-03-09 10:20:00|28.89|26.03|28.54|25.68|28.89|26.03|28.52|25.66|0
1646821210000|2022-03-09 10:20:10|28.52|25.66|28.52|25.66|28.52|25.66|28.5|25.64|0
1646821220000|2022-03-09 10:20:20|28.47|25.61|28.49|25.63|28.59|25.73|28.47|25.61|0
1646821230000|2022-03-09 10:20:30|28.45|25.59|28.44|25.58|28.49|25.63|28.44|25.58|0
1646821240000|2022-03-09 10:20:40|28.4|25.54|28.42|25.56|28.42|25.56|28.4|25.54|0
1646821250000|2022-03-09 10:20:50|28.44|25.58|28.39|25.53|28.45|25.59|28.39|25.53|0
1646821260000|2022-03-09 10:21:00|28.4|25.54|28.39|25.53|28.4|25.54|28.35|25.49|0
1646821270000|2022-03-09 10:21:10|28.35|25.49|28.37|25.51|28.39|25.53|28.35|25.49|0
1646821280000|2022-03-09 10:21:20|28.29|25.43|28.2|25.34|28.29|25.43|28.2|25.34|0
1646821290000|2022-03-09 10:21:30|28.22|25.36|28.22|25.36|28.25|25.39|28.2|25.34|0
1646821300000|2022-03-09 10:21:40|28.2|25.34|28.27|25.41|28.27|25.41|28.17|25.31|0
1646821310000|2022-03-09 10:21:50|28.19|25.33|28.14|25.28|28.19|25.33|28.14|25.28|0
1646821320000|2022-03-09 10:22:00|28.2|25.34|28.02|25.16|28.2|25.34|27.96|25.1|0
1646821330000|2022-03-09 10:22:10|27.96|25.1|27.94|25.08|27.99|25.13|27.94|25.08|0
1646821340000|2022-03-09 10:22:20|27.86|25|27.89|25.03|27.89|25.03|27.86|25|0
1646821350000|2022-03-09 10:22:30|27.94|25.08|27.96|25.1|27.96|25.1|27.91|25.05|0
1646821360000|2022-03-09 10:22:40|27.92|25.06|27.87|25.01|27.94|25.08|27.84|24.98|0
1646821370000|2022-03-09 10:22:50|27.83|24.97|27.97|25.11|27.97|25.11|27.83|24.97|0
1646821380000|2022-03-09 10:23:00|28.01|25.15|28.01|25.15|28.02|25.16|27.99|25.13|0
1646821390000|2022-03-09 10:23:10|28.06|25.2|28.1|25.24|28.12|25.26|27.99|25.13|0
1646821400000|2022-03-09 10:23:20|28.09|25.23|28.02|25.16|28.09|25.23|28.02|25.16|0
1646821410000|2022-03-09 10:23:30|28.09|25.23|28.17|25.31|28.22|25.36|28.09|25.23|0
1646821420000|2022-03-09 10:23:40|28.19|25.33|28.22|25.36|28.22|25.36|28.19|25.33|0
1646821430000|2022-03-09 10:23:50|28.09|25.23|27.92|25.06|28.09|25.23|27.92|25.06|0
1646821440000|2022-03-09 10:24:00|27.99|25.13|28.01|25.15|28.01|25.15|27.92|25.06|0
1646821450000|2022-03-09 10:24:10|27.92|25.06|27.96|25.1|27.96|25.1|27.92|25.06|0
1646821460000|2022-03-09 10:24:20|27.97|25.11|28.01|25.15|28.01|25.15|27.97|25.11|0
1646821470000|2022-03-09 10:24:30|28.02|25.16|27.99|25.13|28.04|25.18|27.99|25.13|0
1646821480000|2022-03-09 10:24:40|28.01|25.15|27.94|25.08|28.01|25.15|27.94|25.08|0
1646821490000|2022-03-09 10:24:50|27.96|25.1|27.91|25.05|27.96|25.1|27.87|25.01|0
1646821500000|2022-03-09 10:25:00|27.87|25.01|27.92|25.06|27.94|25.08|27.87|25.01|0
1646821510000|2022-03-09 10:25:10|27.99|25.13|28.15|25.29|28.15|25.29|27.97|25.11|0
1646821520000|2022-03-09 10:25:20|28.14|25.28|28.14|25.28|28.19|25.33|28.14|25.28|0
1646821530000|2022-03-09 10:25:30|28.19|25.33|28.14|25.28|28.19|25.33|28.07|25.21|0
1646821540000|2022-03-09 10:25:40|28.17|25.31|28.14|25.28|28.17|25.31|28.12|25.26|0
1646821550000|2022-03-09 10:25:50|28.2|25.34|28.22|25.36|28.22|25.36|28.19|25.33|0
1646821560000|2022-03-09 10:26:00|28.25|25.39|28.35|25.49|28.35|25.49|28.25|25.39|0
1646821570000|2022-03-09 10:26:10|28.32|25.46|28.27|25.41|28.32|25.46|28.27|25.41|0
1646821580000|2022-03-09 10:26:20|28.32|25.46|28.35|25.49|28.37|25.51|28.32|25.46|0
1646821590000|2022-03-09 10:26:30|28.29|25.43|28.3|25.44|28.35|25.49|28.29|25.43|0
1646821600000|2022-03-09 10:26:40|28.29|25.43|28.37|25.51|28.37|25.51|28.29|25.43|0
1646821610000|2022-03-09 10:26:50|28.39|25.53|28.3|25.44|28.39|25.53|28.3|25.44|0
1646821620000|2022-03-09 10:27:00|28.29|25.43|28.32|25.46|28.32|25.46|28.29|25.43|0
1646821630000|2022-03-09 10:27:10|28.29|25.43|28.19|25.33|28.29|25.43|28.15|25.29|0
1646821640000|2022-03-09 10:27:20|28.12|25.26|28.07|25.21|28.12|25.26|27.99|25.13|0
1646821650000|2022-03-09 10:27:30|28.04|25.18|28.12|25.26|28.14|25.28|28.04|25.18|0
1646821660000|2022-03-09 10:27:40|28.14|25.28|28.07|25.21|28.14|25.28|28.05|25.19|0
1646821670000|2022-03-09 10:27:50|28.02|25.16|28.09|25.23|28.09|25.23|28|25.14|0
1646821680000|2022-03-09 10:28:00|28.12|25.26|28.14|25.28|28.14|25.28|28.05|25.19|0
1646821690000|2022-03-09 10:28:10|28.15|25.29|28.12|25.26|28.19|25.33|28.12|25.26|0
1646821700000|2022-03-09 10:28:20|28.14|25.28|28.25|25.39|28.25|25.39|28.14|25.28|0
1646821710000|2022-03-09 10:28:30|28.32|25.46|28.35|25.49|28.35|25.49|28.32|25.46|0
1646821720000|2022-03-09 10:28:40|28.45|25.59|28.62|25.76|28.62|25.76|28.42|25.56|0
1646821730000|2022-03-09 10:28:50|28.58|25.72|28.52|25.66|28.58|25.72|28.52|25.66|0
1646821740000|2022-03-09 10:29:00|28.5|25.64|28.6|25.74|28.6|25.74|28.5|25.64|0
1646821750000|2022-03-09 10:29:10|28.58|25.72|28.63|25.77|28.65|25.79|28.58|25.72|0
1646821760000|2022-03-09 10:29:20|28.65|25.79|28.63|25.77|28.68|25.82|28.63|25.77|0
1646821770000|2022-03-09 10:29:30|28.62|25.76|28.58|25.72|28.62|25.76|28.52|25.66|0
1646821780000|2022-03-09 10:29:40|28.62|25.76|28.62|25.76|28.62|25.76|28.6|25.74|0
1646821790000|2022-03-09 10:29:50|28.57|25.71|28.62|25.76|28.68|25.82|28.57|25.71|0
1646821800000|2022-03-09 10:30:00|28.79|25.93|28.75|25.89|28.79|25.93|28.75|25.89|0
1646821810000|2022-03-09 10:30:10|28.72|25.86|28.68|25.82|28.73|25.87|28.62|25.76|0
1646821830000|2022-03-09 10:30:30|28.72|25.86|28.7|25.84|28.8|25.94|28.7|25.84|0
1646821840000|2022-03-09 10:30:40|28.72|25.86|28.63|25.77|28.73|25.87|28.63|25.77|0
1646821850000|2022-03-09 10:30:50|28.65|25.79|28.62|25.76|28.65|25.79|28.57|25.71|0
1646821860000|2022-03-09 10:31:00|28.65|25.79|28.7|25.84|28.72|25.86|28.58|25.72|0
1646821870000|2022-03-09 10:31:10|28.63|25.77|28.58|25.72|28.67|25.81|28.58|25.72|0
1646821880000|2022-03-09 10:31:20|28.6|25.74|28.62|25.76|28.62|25.76|28.6|25.74|0
1646821890000|2022-03-09 10:31:30|28.6|25.74|28.58|25.72|28.6|25.74|28.58|25.72|0
1646821900000|2022-03-09 10:31:40|28.55|25.69|28.53|25.67|28.55|25.69|28.52|25.66|0
1646821910000|2022-03-09 10:31:50|28.52|25.66|28.52|25.66|28.53|25.67|28.52|25.66|0
1646821920000|2022-03-09 10:32:00|28.55|25.69|28.95|26.09|28.99|26.13|28.55|25.69|0
1646821930000|2022-03-09 10:32:10|28.97|26.11|29.05|26.19|29.05|26.19|28.97|26.11|0
1646821940000|2022-03-09 10:32:20|29.02|26.16|29.09|26.23|29.1|26.24|29|26.14|0
1646821950000|2022-03-09 10:32:30|28.95|26.09|29.04|26.18|29.04|26.18|28.95|26.09|0
1646821960000|2022-03-09 10:32:40|29.02|26.16|28.87|26.01|29.02|26.16|28.82|25.96|0
1646821970000|2022-03-09 10:32:50|28.82|25.96|28.8|25.94|28.82|25.96|28.78|25.92|0
1646821980000|2022-03-09 10:33:00|28.77|25.91|28.65|25.79|28.77|25.91|28.65|25.79|0
1646821990000|2022-03-09 10:33:10|28.57|25.71|28.58|25.72|28.62|25.76|28.52|25.66|0
1646822000000|2022-03-09 10:33:20|28.57|25.71|28.6|25.74|28.6|25.74|28.52|25.66|0
1646822010000|2022-03-09 10:33:30|28.65|25.79|28.63|25.77|28.67|25.81|28.63|25.77|0
1646822020000|2022-03-09 10:33:40|28.57|25.71|28.37|25.51|28.58|25.72|28.37|25.51|0
1646822030000|2022-03-09 10:33:50|28.33|25.47|28.5|25.64|28.5|25.64|28.33|25.47|0
1646822040000|2022-03-09 10:34:00|28.52|25.66|28.55|25.69|28.55|25.69|28.45|25.59|0
1646822050000|2022-03-09 10:34:10|28.52|25.66|28.75|25.89|28.78|25.92|28.52|25.66|0
1646822060000|2022-03-09 10:34:20|28.78|25.92|28.6|25.74|28.78|25.92|28.6|25.74|0
1646822070000|2022-03-09 10:34:30|28.67|25.81|28.62|25.76|28.67|25.81|28.55|25.69|0
1646822080000|2022-03-09 10:34:40|28.63|25.77|28.6|25.74|28.63|25.77|28.55|25.69|0
1646822090000|2022-03-09 10:34:50|28.67|25.81|28.75|25.89|28.78|25.92|28.67|25.81|0
1646822100000|2022-03-09 10:35:00|28.72|25.86|28.83|25.97|28.83|25.97|28.68|25.82|0
1646822110000|2022-03-09 10:35:10|28.88|26.02|28.87|26.01|28.92|26.06|28.87|26.01|0
1646822120000|2022-03-09 10:35:20|28.92|26.06|28.88|26.02|28.93|26.07|28.88|26.02|0
1646822130000|2022-03-09 10:35:30|28.92|26.06|28.73|25.87|28.92|26.06|28.72|25.86|0
1646822140000|2022-03-09 10:35:40|28.77|25.91|28.78|25.92|28.82|25.96|28.77|25.91|0
1646822150000|2022-03-09 10:35:50|28.68|25.82|28.73|25.87|28.78|25.92|28.67|25.81|0
1646822160000|2022-03-09 10:36:00|28.78|25.92|29.05|26.19|29.09|26.23|28.78|25.92|0
1646822170000|2022-03-09 10:36:10|29.04|26.18|28.88|26.02|29.04|26.18|28.83|25.97|0
1646822180000|2022-03-09 10:36:20|29.05|26.19|29.07|26.21|29.07|26.21|29.04|26.18|0
1646822190000|2022-03-09 10:36:30|29.02|26.16|29.04|26.18|29.04|26.18|29.02|26.16|0
1646822200000|2022-03-09 10:36:40|29.07|26.21|29.26|26.4|29.26|26.4|29.05|26.19|0
1646822210000|2022-03-09 10:36:50|29.22|26.36|29.26|26.4|29.31|26.45|29.22|26.36|0
1646822220000|2022-03-09 10:37:00|29.29|26.43|29.27|26.41|29.29|26.43|29.26|26.4|0
1646822230000|2022-03-09 10:37:10|29.26|26.4|29.19|26.33|29.26|26.4|29.17|26.31|0
1646822240000|2022-03-09 10:37:20|29.17|26.31|29.14|26.28|29.17|26.31|29.14|26.28|0
1646822250000|2022-03-09 10:37:30|29.12|26.26|29.1|26.24|29.12|26.26|29.09|26.23|0
1646822260000|2022-03-09 10:37:40|29.09|26.23|29.09|26.23|29.09|26.23|29.09|26.23|0
1646822270000|2022-03-09 10:37:50|29.07|26.21|29.07|26.21|29.07|26.21|29.04|26.18|0
1646822280000|2022-03-09 10:38:00|29.1|26.24|29.09|26.23|29.1|26.24|29.05|26.19|0
1646822290000|2022-03-09 10:38:10|29.02|26.16|29.05|26.19|29.05|26.19|29.02|26.16|0
1646822300000|2022-03-09 10:38:20|29|26.14|29.03|26.17|29.03|26.17|28.95|26.09|0
1646822310000|2022-03-09 10:38:30|29.02|26.16|29|26.14|29.02|26.16|29|26.14|0
1646822320000|2022-03-09 10:38:40|28.98|26.12|28.98|26.12|29.02|26.16|28.98|26.12|0
1646822330000|2022-03-09 10:38:50|28.97|26.11|28.93|26.07|28.98|26.12|28.93|26.07|0
1646822340000|2022-03-09 10:39:00|28.95|26.09|28.9|26.04|28.95|26.09|28.87|26.01|0
1646822350000|2022-03-09 10:39:10|28.85|25.99|28.8|25.94|28.85|25.99|28.8|25.94|0
1646822360000|2022-03-09 10:39:20|28.75|25.89|28.72|25.86|28.82|25.96|28.72|25.86|0
1646822370000|2022-03-09 10:39:30|28.75|25.89|28.73|25.87|28.78|25.92|28.73|25.87|0
1646822380000|2022-03-09 10:39:40|28.78|25.92|28.78|25.92|28.78|25.92|28.75|25.89|0
1646822390000|2022-03-09 10:39:50|28.75|25.89|28.68|25.82|28.75|25.89|28.68|25.82|0
1646822400000|2022-03-09 10:40:00|28.75|25.89|28.73|25.87|28.76|25.9|28.73|25.87|0
1646822410000|2022-03-09 10:40:10|28.76|25.9|28.73|25.87|28.76|25.9|28.73|25.87|0
1646822420000|2022-03-09 10:40:20|28.71|25.85|28.73|25.87|28.73|25.87|28.68|25.82|0
1646822430000|2022-03-09 10:40:30|28.71|25.85|28.71|25.85|28.75|25.89|28.71|25.85|0
1646822440000|2022-03-09 10:40:40|28.75|25.89|28.73|25.87|28.8|25.94|28.73|25.87|0
1646822450000|2022-03-09 10:40:50|28.78|25.92|28.83|25.97|28.83|25.97|28.78|25.92|0
1646822460000|2022-03-09 10:41:00|28.85|25.99|28.8|25.94|28.88|26.02|28.8|25.94|0
1646822470000|2022-03-09 10:41:10|28.78|25.92|28.75|25.89|28.78|25.92|28.75|25.89|0
1646822480000|2022-03-09 10:41:20|28.76|25.9|28.85|25.99|28.85|25.99|28.76|25.9|0
1646822490000|2022-03-09 10:41:30|28.87|26.01|28.8|25.94|28.87|26.01|28.8|25.94|0
1646822500000|2022-03-09 10:41:40|28.82|25.96|28.82|25.96|28.83|25.97|28.82|25.96|0
1646822510000|2022-03-09 10:41:50|28.76|25.9|28.83|25.97|28.85|25.99|28.76|25.9|0
1646822520000|2022-03-09 10:42:00|28.85|25.99|28.86|26|28.86|26|28.83|25.97|0
1646822530000|2022-03-09 10:42:10|28.83|25.97|28.8|25.94|28.83|25.97|28.8|25.94|0
1646822540000|2022-03-09 10:42:20|28.82|25.96|28.8|25.94|28.82|25.96|28.78|25.92|0
1646822550000|2022-03-09 10:42:30|28.78|25.92|28.73|25.87|28.78|25.92|28.73|25.87|0
1646822560000|2022-03-09 10:42:40|28.66|25.8|28.73|25.87|28.73|25.87|28.66|25.8|0
1646822570000|2022-03-09 10:42:50|28.78|25.92|28.78|25.92|28.81|25.95|28.76|25.9|0
1646822580000|2022-03-09 10:43:00|28.75|25.89|28.75|25.89|28.75|25.89|28.73|25.87|0
1646822590000|2022-03-09 10:43:10|28.81|25.95|28.88|26.02|28.9|26.04|28.81|25.95|0
1646822600000|2022-03-09 10:43:20|28.92|26.06|28.98|26.12|28.98|26.12|28.86|26|0
1646822610000|2022-03-09 10:43:30|29|26.14|28.98|26.12|29|26.14|28.98|26.12|0
1646822620000|2022-03-09 10:43:40|29.02|26.16|29.1|26.24|29.1|26.24|29.02|26.16|0
1646822630000|2022-03-09 10:43:50|29.08|26.22|29|26.14|29.08|26.22|29|26.14|0
1646822640000|2022-03-09 10:44:00|29.07|26.21|29.08|26.22|29.08|26.22|29.05|26.19|0
1646822650000|2022-03-09 10:44:10|29.12|26.26|29.15|26.29|29.15|26.29|29.12|26.26|0
1646822660000|2022-03-09 10:44:20|29.13|26.27|29.19|26.33|29.19|26.33|29.13|26.27|0
1646822670000|2022-03-09 10:44:30|29.22|26.36|29.12|26.26|29.22|26.36|29.12|26.26|0
1646822680000|2022-03-09 10:44:40|29.15|26.29|29.24|26.38|29.24|26.38|29.12|26.26|0
1646822690000|2022-03-09 10:44:50|29.22|26.36|29.08|26.22|29.25|26.39|29.08|26.22|0
1646822700000|2022-03-09 10:45:00|29.07|26.21|28.92|26.06|29.24|26.38|28.92|26.06|0
1646822710000|2022-03-09 10:45:10|28.86|26|28.9|26.04|28.9|26.04|28.8|25.94|0
1646822720000|2022-03-09 10:45:20|28.92|26.06|28.78|25.92|28.92|26.06|28.78|25.92|0
1646822730000|2022-03-09 10:45:30|28.76|25.9|28.65|25.79|28.76|25.9|28.65|25.79|0
1646822740000|2022-03-09 10:45:40|28.68|25.82|28.53|25.67|28.68|25.82|28.53|25.67|0
1646822750000|2022-03-09 10:45:50|28.55|25.69|28.71|25.85|28.71|25.85|28.55|25.69|0
1646822760000|2022-03-09 10:46:00|28.7|25.84|28.71|25.85|28.71|25.85|28.7|25.84|0
1646822770000|2022-03-09 10:46:10|28.76|25.9|30.41|27.55|30.41|27.55|28.76|25.9|0
1646822780000|2022-03-09 10:46:20|27.99|25.13|27.88|25.02|27.99|25.13|27.86|25|0
1646822790000|2022-03-09 10:46:30|27.94|25.08|27.84|24.98|27.94|25.08|27.84|24.98|0
1646822800000|2022-03-09 10:46:40|27.96|25.1|27.89|25.03|27.96|25.1|27.86|25|0
1646822810000|2022-03-09 10:46:50|27.93|25.07|27.91|25.05|27.94|25.08|27.91|25.05|0
1646822820000|2022-03-09 10:47:00|27.88|25.02|27.91|25.05|27.91|25.05|27.88|25.02|0
1646822830000|2022-03-09 10:47:10|27.86|25|27.93|25.07|27.93|25.07|27.86|25|0
1646822840000|2022-03-09 10:47:20|27.97|25.11|27.93|25.07|27.99|25.13|27.93|25.07|0
1646822850000|2022-03-09 10:47:30|27.97|25.11|28.02|25.16|28.02|25.16|27.93|25.07|0
1646822860000|2022-03-09 10:47:40|28.06|25.2|28.07|25.21|28.09|25.23|28.06|25.2|0
1646822870000|2022-03-09 10:47:50|27.93|25.07|27.97|25.11|27.97|25.11|27.91|25.05|0
1646822880000|2022-03-09 10:48:00|28.01|25.15|28.02|25.16|28.02|25.16|28.01|25.15|0
1646822890000|2022-03-09 10:48:10|28.04|25.18|28.06|25.2|28.07|25.21|28.02|25.16|0
1646822900000|2022-03-09 10:48:20|28.04|25.18|28.06|25.2|28.06|25.2|28.02|25.16|0
1646822920000|2022-03-09 10:48:40|27.94|25.08|27.94|25.08|27.96|25.1|27.92|25.06|0
1646822930000|2022-03-09 10:48:50|27.92|25.06|27.83|24.97|27.92|25.06|27.83|24.97|0
1646822940000|2022-03-09 10:49:00|27.78|24.92|27.89|25.03|27.89|25.03|27.78|24.92|0
1646822950000|2022-03-09 10:49:10|27.87|25.01|27.96|25.1|27.99|25.13|27.87|25.01|0
1646822960000|2022-03-09 10:49:20|27.92|25.06|27.78|24.92|27.92|25.06|27.78|24.92|0
1646822970000|2022-03-09 10:49:30|27.76|24.9|27.69|24.83|27.79|24.93|27.63|24.77|0
1646822980000|2022-03-09 10:49:40|27.64|24.78|27.63|24.77|27.68|24.82|27.63|24.77|0
1646822990000|2022-03-09 10:49:50|27.71|24.85|27.81|24.95|27.81|24.95|27.71|24.85|0
1646823000000|2022-03-09 10:50:00|27.74|24.88|28.06|25.2|28.09|25.23|27.74|24.88|0
1646823010000|2022-03-09 10:50:10|27.94|25.08|27.91|25.05|27.99|25.13|27.91|25.05|0
1646823020000|2022-03-09 10:50:20|27.96|25.1|27.92|25.06|27.96|25.1|27.92|25.06|0
1646823030000|2022-03-09 10:50:30|27.91|25.05|27.87|25.01|27.97|25.11|27.87|25.01|0
1646823040000|2022-03-09 10:50:40|27.89|25.03|27.81|24.95|27.89|25.03|27.79|24.93|0
1646823050000|2022-03-09 10:50:50|27.79|24.93|27.86|25|27.89|25.03|27.79|24.93|0
1646823060000|2022-03-09 10:51:00|27.87|25.01|27.86|25|27.91|25.05|27.86|25|0
1646823070000|2022-03-09 10:51:10|27.81|24.95|27.83|24.97|27.83|24.97|27.79|24.93|0
1646823080000|2022-03-09 10:51:20|27.78|24.92|27.69|24.83|27.78|24.92|27.69|24.83|0
1646823090000|2022-03-09 10:51:30|27.71|24.85|27.73|24.87|27.76|24.9|27.71|24.85|0
1646823100000|2022-03-09 10:51:40|27.69|24.83|27.66|24.8|27.69|24.83|27.63|24.77|0
1646823110000|2022-03-09 10:51:50|27.69|24.83|27.4|24.54|27.69|24.83|27.4|24.54|0
1646823120000|2022-03-09 10:52:00|27.43|24.57|27.43|24.57|27.5|24.64|27.43|24.57|0
1646823130000|2022-03-09 10:52:10|27.38|24.52|27.3|24.44|27.4|24.54|27.27|24.41|0
1646823140000|2022-03-09 10:52:20|27.25|24.39|27.17|24.31|27.25|24.39|27.17|24.31|0
1646823150000|2022-03-09 10:52:30|27.14|24.28|26.87|24.01|27.14|24.28|26.84|23.98|0
1646823160000|2022-03-09 10:52:40|26.98|24.12|26.92|24.06|27|24.14|26.92|24.06|0
1646823170000|2022-03-09 10:52:50|26.98|24.12|26.95|24.09|27|24.14|26.95|24.09|0
1646823180000|2022-03-09 10:53:00|26.98|24.12|27.11|24.25|27.11|24.25|26.98|24.12|0
1646823190000|2022-03-09 10:53:10|27.17|24.31|27.09|24.23|27.17|24.31|27.08|24.22|0
1646823200000|2022-03-09 10:53:20|26.99|24.13|27.01|24.15|27.03|24.17|26.99|24.13|0
1646823210000|2022-03-09 10:53:30|27.06|24.2|27.2|24.34|27.2|24.34|27.06|24.2|0
1646823220000|2022-03-09 10:53:40|27.19|24.33|27.17|24.31|27.22|24.36|27.17|24.31|0
1646823230000|2022-03-09 10:53:50|27.2|24.34|27.2|24.34|27.2|24.34|27.16|24.3|0
1646823240000|2022-03-09 10:54:00|27.24|24.38|27.16|24.3|27.24|24.38|27.14|24.28|0
1646823250000|2022-03-09 10:54:10|27.14|24.28|27.09|24.23|27.14|24.28|27.06|24.2|0
1646823260000|2022-03-09 10:54:20|27.08|24.22|27.08|24.22|27.08|24.22|27.01|24.15|0
1646823270000|2022-03-09 10:54:30|27.09|24.23|27.16|24.3|27.16|24.3|27.09|24.23|0
1646823280000|2022-03-09 10:54:40|27.17|24.31|27.01|24.15|27.17|24.31|26.98|24.12|0
1646823290000|2022-03-09 10:54:50|27.06|24.2|27.04|24.18|27.06|24.2|27.04|24.18|0
1646823300000|2022-03-09 10:55:00|27.06|24.2|26.83|23.97|27.06|24.2|26.83|23.97|0
1646823310000|2022-03-09 10:55:10|26.82|23.96|26.98|24.12|26.98|24.12|26.82|23.96|0
1646823320000|2022-03-09 10:55:20|26.9|24.04|26.9|24.04|26.9|24.04|26.87|24.01|0
1646823330000|2022-03-09 10:55:30|26.95|24.09|26.87|24.01|26.95|24.09|26.87|24.01|0
1646823340000|2022-03-09 10:55:40|26.82|23.96|27.15|24.29|27.15|24.29|26.8|23.94|0
1646823350000|2022-03-09 10:55:50|27.13|24.27|27.03|24.17|27.13|24.27|27.03|24.17|0
1646823360000|2022-03-09 10:56:00|27.18|24.32|26.99|24.13|27.18|24.32|26.99|24.13|0
1646823370000|2022-03-09 10:56:10|27|24.14|27.05|24.19|27.05|24.19|26.99|24.13|0
1646823380000|2022-03-09 10:56:20|27.16|24.3|27.07|24.21|27.16|24.3|27.07|24.21|0
1646823390000|2022-03-09 10:56:30|27.05|24.19|27.11|24.25|27.11|24.25|27.05|24.19|0
1646823400000|2022-03-09 10:56:40|27.08|24.22|27.1|24.24|27.11|24.25|27.08|24.22|0
1646823410000|2022-03-09 10:56:50|27.11|24.25|27.11|24.25|27.11|24.25|27.11|24.25|0
1646823420000|2022-03-09 10:57:00|27.13|24.27|27.18|24.32|27.18|24.32|27.07|24.21|0
1646823430000|2022-03-09 10:57:10|27.08|24.22|27.08|24.22|27.15|24.29|27.08|24.22|0
1646823440000|2022-03-09 10:57:20|27.02|24.16|27.07|24.21|27.07|24.21|27.02|24.16|0
1646823450000|2022-03-09 10:57:30|27.05|24.19|26.92|24.06|27.05|24.19|26.92|24.06|0
1646823460000|2022-03-09 10:57:40|26.95|24.09|26.95|24.09|27.02|24.16|26.95|24.09|0
1646823470000|2022-03-09 10:57:50|26.99|24.13|27.03|24.17|27.03|24.17|26.99|24.13|0
1646823480000|2022-03-09 10:58:00|27.05|24.19|27.11|24.25|27.15|24.29|27.05|24.19|0
1646823490000|2022-03-09 10:58:10|27.05|24.19|26.95|24.09|27.05|24.19|26.95|24.09|0
1646823500000|2022-03-09 10:58:20|26.97|24.11|27.02|24.16|27.02|24.16|26.97|24.11|0
1646823510000|2022-03-09 10:58:30|27|24.14|27.02|24.16|27.08|24.22|27|24.14|0
1646823520000|2022-03-09 10:58:40|27|24.14|27.03|24.17|27.03|24.17|26.99|24.13|0
1646823530000|2022-03-09 10:58:50|26.79|23.93|26.48|23.62|26.79|23.93|26.48|23.62|0
1646823540000|2022-03-09 10:59:00|26.45|23.59|26.51|23.65|26.51|23.65|26.43|23.57|0
1646823550000|2022-03-09 10:59:10|26.38|23.52|26.27|23.41|26.43|23.57|26.27|23.41|0
1646823560000|2022-03-09 10:59:20|26.32|23.46|26.46|23.6|26.46|23.6|26.32|23.46|0
1646823570000|2022-03-09 10:59:30|26.51|23.65|26.7|23.84|26.7|23.84|26.51|23.65|0
1646823580000|2022-03-09 10:59:40|26.71|23.85|26.86|24|26.86|24|26.71|23.85|0
1646823590000|2022-03-09 10:59:50|26.84|23.98|26.83|23.97|26.86|24|26.83|23.97|0
1646823600000|2022-03-09 11:00:00|26.87|24.01|26.78|23.92|26.92|24.06|26.78|23.92|0
1646823610000|2022-03-09 11:00:10|26.67|23.81|26.52|23.66|26.67|23.81|26.52|23.66|0
1646823620000|2022-03-09 11:00:20|26.6|23.74|26.55|23.69|26.6|23.74|26.46|23.6|0
1646823630000|2022-03-09 11:00:30|26.54|23.68|26.62|23.76|26.62|23.76|26.54|23.68|0
1646823640000|2022-03-09 11:00:40|26.54|23.68|26.52|23.66|26.55|23.69|26.52|23.66|0
1646823650000|2022-03-09 11:00:50|26.48|23.62|26.52|23.66|26.52|23.66|26.46|23.6|0
1646823660000|2022-03-09 11:01:00|26.51|23.65|26.67|23.81|26.67|23.81|26.51|23.65|0
1646823670000|2022-03-09 11:01:10|26.68|23.82|26.78|23.92|26.81|23.95|26.68|23.82|0
1646823680000|2022-03-09 11:01:20|26.6|23.74|26.65|23.79|26.67|23.81|26.6|23.74|0
1646823690000|2022-03-09 11:01:30|26.67|23.81|26.7|23.84|26.7|23.84|26.67|23.81|0
1646823700000|2022-03-09 11:01:40|26.67|23.81|26.67|23.81|26.67|23.81|26.63|23.77|0
1646823710000|2022-03-09 11:01:50|26.7|23.84|26.79|23.93|26.82|23.96|26.7|23.84|0
1646823720000|2022-03-09 11:02:00|26.84|23.98|26.81|23.95|26.84|23.98|26.78|23.92|0
1646823730000|2022-03-09 11:02:10|26.84|23.98|26.82|23.96|26.84|23.98|26.79|23.93|0
1646823740000|2022-03-09 11:02:20|26.81|23.95|26.95|24.09|26.95|24.09|26.81|23.95|0
1646823750000|2022-03-09 11:02:30|26.94|24.08|26.89|24.03|26.94|24.08|26.89|24.03|0
1646823760000|2022-03-09 11:02:40|26.92|24.06|26.78|23.92|26.92|24.06|26.74|23.88|0
1646823770000|2022-03-09 11:02:50|26.73|23.87|26.74|23.88|26.76|23.9|26.73|23.87|0
1646823780000|2022-03-09 11:03:00|26.73|23.87|26.79|23.93|26.81|23.95|26.73|23.87|0
1646823790000|2022-03-09 11:03:10|26.74|23.88|26.81|23.95|26.81|23.95|26.74|23.88|0
1646823800000|2022-03-09 11:03:20|26.7|23.84|26.67|23.81|26.73|23.87|26.67|23.81|0
1646823810000|2022-03-09 11:03:30|26.65|23.79|26.67|23.81|26.67|23.81|26.65|23.79|0
1646823820000|2022-03-09 11:03:40|26.68|23.82|26.76|23.9|26.76|23.9|26.68|23.82|0
1646823830000|2022-03-09 11:03:50|26.71|23.85|26.81|23.95|26.81|23.95|26.71|23.85|0
1646823840000|2022-03-09 11:04:00|26.82|23.96|26.95|24.09|26.95|24.09|26.82|23.96|0
1646823850000|2022-03-09 11:04:10|26.98|24.12|27.03|24.17|27.03|24.17|26.97|24.11|0
1646823860000|2022-03-09 11:04:20|27.05|24.19|27.14|24.28|27.14|24.28|27.02|24.16|0
1646823870000|2022-03-09 11:04:30|27.19|24.33|27.19|24.33|27.24|24.38|27.19|24.33|0
1646823880000|2022-03-09 11:04:40|27.21|24.35|27.26|24.4|27.26|24.4|27.21|24.35|0
1646823890000|2022-03-09 11:04:50|27.21|24.35|27.21|24.35|27.22|24.36|27.21|24.35|0
1646823900000|2022-03-09 11:05:00|27.27|24.41|27.27|24.41|27.29|24.43|27.27|24.41|0
1646823910000|2022-03-09 11:05:10|27.31|24.45|27.27|24.41|27.31|24.45|27.27|24.41|0
1646823920000|2022-03-09 11:05:20|27.24|24.38|27.21|24.35|27.24|24.38|27.19|24.33|0
1646823930000|2022-03-09 11:05:30|27.22|24.36|27.35|24.49|27.35|24.49|27.22|24.36|0
1646823940000|2022-03-09 11:05:40|27.32|24.46|27.32|24.46|27.34|24.48|27.32|24.46|0
1646823950000|2022-03-09 11:05:50|27.31|24.45|27.31|24.45|27.31|24.45|27.29|24.43|0
1646823960000|2022-03-09 11:06:00|27.27|24.41|27.24|24.38|27.29|24.43|27.24|24.38|0
1646823970000|2022-03-09 11:06:10|27.26|24.4|27.21|24.35|27.26|24.4|27.21|24.35|0
1646823980000|2022-03-09 11:06:20|27.22|24.36|27.21|24.35|27.26|24.4|27.21|24.35|0
1646823990000|2022-03-09 11:06:30|27.24|24.38|27.26|24.4|27.27|24.41|27.24|24.38|0
1646824000000|2022-03-09 11:06:40|27.22|24.36|27.27|24.41|27.27|24.41|27.21|24.35|0
1646824010000|2022-03-09 11:06:50|27.22|24.36|27.24|24.38|27.27|24.41|27.22|24.36|0
1646824020000|2022-03-09 11:07:00|27.29|24.43|27.24|24.38|27.29|24.43|27.24|24.38|0
1646824030000|2022-03-09 11:07:10|27.21|24.35|27.3|24.44|27.3|24.44|27.21|24.35|0
1646824040000|2022-03-09 11:07:20|27.34|24.48|27.27|24.41|27.34|24.48|27.27|24.41|0
1646824050000|2022-03-09 11:07:30|27.26|24.4|27.26|24.4|27.26|24.4|27.26|24.4|0
1646824060000|2022-03-09 11:07:40|27.29|24.43|27.3|24.44|27.3|24.44|27.21|24.35|0
1646824070000|2022-03-09 11:07:50|27.27|24.41|28.43|25.57|28.44|25.58|27.27|24.41|0
1646824080000|2022-03-09 11:08:00|28.39|25.53|28.46|25.6|28.46|25.6|28.39|25.53|0
1646824090000|2022-03-09 11:08:10|28.49|25.63|28.63|25.77|28.63|25.77|28.49|25.63|0
1646824100000|2022-03-09 11:08:20|28.74|25.88|28.84|25.98|28.84|25.98|28.74|25.88|0
1646824110000|2022-03-09 11:08:30|28.83|25.97|28.76|25.9|28.83|25.97|28.76|25.9|0
1646824120000|2022-03-09 11:08:40|28.69|25.83|28.73|25.87|28.73|25.87|28.64|25.78|0
1646824130000|2022-03-09 11:08:50|28.76|25.9|28.76|25.9|28.76|25.9|28.74|25.88|0
1646824140000|2022-03-09 11:09:00|28.73|25.87|28.81|25.95|28.81|25.95|28.73|25.87|0
1646824150000|2022-03-09 11:09:10|28.79|25.93|28.76|25.9|28.83|25.97|28.74|25.88|0
1646824160000|2022-03-09 11:09:20|28.79|25.93|28.76|25.9|28.81|25.95|28.73|25.87|0
1646824170000|2022-03-09 11:09:30|28.77|25.91|28.77|25.91|28.83|25.97|28.77|25.91|0
1646824180000|2022-03-09 11:09:40|28.79|25.93|28.79|25.93|28.81|25.95|28.79|25.93|0
1646824190000|2022-03-09 11:09:50|28.83|25.97|28.79|25.93|28.86|26|28.79|25.93|0
1646824200000|2022-03-09 11:10:00|28.81|25.95|28.83|25.97|28.83|25.97|28.79|25.93|0
1646824210000|2022-03-09 11:10:10|28.81|25.95|28.69|25.83|28.81|25.95|28.69|25.83|0
1646824220000|2022-03-09 11:10:20|28.62|25.76|28.56|25.7|28.66|25.8|28.56|25.7|0
1646824230000|2022-03-09 11:10:30|28.51|25.65|28.52|25.66|28.57|25.71|28.51|25.65|0
1646824240000|2022-03-09 11:10:40|28.49|25.63|28.62|25.76|28.62|25.76|28.49|25.63|0
1646824250000|2022-03-09 11:10:50|28.59|25.73|28.61|25.75|28.61|25.75|28.59|25.73|0
1646824260000|2022-03-09 11:11:00|28.72|25.86|28.67|25.81|28.74|25.88|28.67|25.81|0
1646824270000|2022-03-09 11:11:10|28.69|25.83|28.72|25.86|28.72|25.86|28.69|25.83|0
1646824280000|2022-03-09 11:11:20|28.79|25.93|28.72|25.86|28.79|25.93|28.72|25.86|0
1646824290000|2022-03-09 11:11:30|28.69|25.83|28.69|25.83|28.69|25.83|28.59|25.73|0
1646824300000|2022-03-09 11:11:40|28.67|25.81|28.69|25.83|28.69|25.83|28.67|25.81|0
1646824310000|2022-03-09 11:11:50|28.79|25.93|28.76|25.9|28.79|25.93|28.76|25.9|0
1646824320000|2022-03-09 11:12:00|28.66|25.8|28.59|25.73|28.66|25.8|28.59|25.73|0
1646824330000|2022-03-09 11:12:10|28.56|25.7|28.56|25.7|28.56|25.7|28.51|25.65|0
1646824340000|2022-03-09 11:12:20|28.54|25.68|28.54|25.68|28.57|25.71|28.54|25.68|0
1646824350000|2022-03-09 11:12:30|28.56|25.7|28.66|25.8|28.66|25.8|28.56|25.7|0
1646824360000|2022-03-09 11:12:40|28.67|25.81|28.76|25.9|28.76|25.9|28.67|25.81|0
1646824370000|2022-03-09 11:12:50|28.74|25.88|28.66|25.8|28.74|25.88|28.66|25.8|0
1646824380000|2022-03-09 11:13:00|28.72|25.86|28.66|25.8|28.74|25.88|28.61|25.75|0
1646824390000|2022-03-09 11:13:10|28.72|25.86|28.71|25.85|28.74|25.88|28.71|25.85|0
1646824400000|2022-03-09 11:13:20|28.66|25.8|28.62|25.76|28.66|25.8|28.59|25.73|0
1646824410000|2022-03-09 11:13:30|28.56|25.7|28.54|25.68|28.57|25.71|28.54|25.68|0
1646824420000|2022-03-09 11:13:40|28.57|25.71|28.52|25.66|28.57|25.71|28.52|25.66|0
1646824430000|2022-03-09 11:13:50|28.47|25.61|28.32|25.46|28.47|25.61|28.29|25.43|0
1646824440000|2022-03-09 11:14:00|28.19|25.33|28.16|25.3|28.23|25.37|28.16|25.3|0
1646824450000|2022-03-09 11:14:10|28.19|25.33|28.16|25.3|28.19|25.33|28.16|25.3|0
1646824460000|2022-03-09 11:14:20|28.13|25.27|28.14|25.28|28.14|25.28|28.13|25.27|0
1646824470000|2022-03-09 11:14:30|28.19|25.33|28.08|25.22|28.19|25.33|28.08|25.22|0
1646824480000|2022-03-09 11:14:40|28.09|25.23|28.19|25.33|28.19|25.33|28.09|25.23|0
1646824490000|2022-03-09 11:14:50|28.13|25.27|28.14|25.28|28.14|25.28|28.13|25.27|0
1646824500000|2022-03-09 11:15:00|28.21|25.35|28.23|25.37|28.23|25.37|28.21|25.35|0
1646824510000|2022-03-09 11:15:10|28.13|25.27|28.13|25.27|28.16|25.3|28.13|25.27|0
1646824520000|2022-03-09 11:15:20|28.09|25.23|28.09|25.23|28.09|25.23|28.08|25.22|0
1646824530000|2022-03-09 11:15:30|28.08|25.22|28.04|25.18|28.08|25.22|28.04|25.18|0
1646824540000|2022-03-09 11:15:40|28.06|25.2|28.06|25.2|28.06|25.2|28.03|25.17|0
1646824550000|2022-03-09 11:15:50|28.03|25.17|28.04|25.18|28.06|25.2|28.03|25.17|0
1646824560000|2022-03-09 11:16:00|28.11|25.25|28.16|25.3|28.19|25.33|28.11|25.25|0
1646824570000|2022-03-09 11:16:10|28.23|25.37|28.23|25.37|28.23|25.37|28.21|25.35|0
1646824580000|2022-03-09 11:16:20|28.21|25.35|28.26|25.4|28.26|25.4|28.16|25.3|0
1646824590000|2022-03-09 11:16:30|28.23|25.37|28.22|25.36|28.27|25.41|28.21|25.35|0
1646824600000|2022-03-09 11:16:40|28.36|25.5|28.37|25.51|28.37|25.51|28.29|25.43|0
1646824610000|2022-03-09 11:16:50|28.34|25.48|28.39|25.53|28.39|25.53|28.34|25.48|0
1646824620000|2022-03-09 11:17:00|28.42|25.56|28.36|25.5|28.42|25.56|28.34|25.48|0
1646824630000|2022-03-09 11:17:10|28.34|25.48|28.36|25.5|28.36|25.5|28.34|25.48|0
1646824640000|2022-03-09 11:17:20|28.34|25.48|28.41|25.55|28.41|25.55|28.32|25.46|0
1646824650000|2022-03-09 11:17:30|28.39|25.53|28.36|25.5|28.39|25.53|28.36|25.5|0
1646824660000|2022-03-09 11:17:40|28.34|25.48|28.34|25.48|28.34|25.48|28.32|25.46|0
1646824670000|2022-03-09 11:17:50|28.36|25.5|28.39|25.53|28.39|25.53|28.36|25.5|0
1646824680000|2022-03-09 11:18:00|28.46|25.6|28.54|25.68|28.59|25.73|28.46|25.6|0
1646824690000|2022-03-09 11:18:10|28.49|25.63|28.56|25.7|28.59|25.73|28.44|25.58|0
1646824700000|2022-03-09 11:18:20|28.49|25.63|28.52|25.66|28.52|25.66|28.49|25.63|0
1646824710000|2022-03-09 11:18:30|28.54|25.68|28.59|25.73|28.59|25.73|28.54|25.68|0
1646824720000|2022-03-09 11:18:40|28.64|25.78|28.79|25.93|28.79|25.93|28.64|25.78|0
1646824730000|2022-03-09 11:18:50|28.86|26|28.82|25.96|28.86|26|28.82|25.96|0
1646824740000|2022-03-09 11:19:00|28.81|25.95|28.86|26|28.86|26|28.79|25.93|0
1646824750000|2022-03-09 11:19:10|28.81|25.95|28.89|26.03|28.89|26.03|28.81|25.95|0
1646824760000|2022-03-09 11:19:20|28.86|26|28.82|25.96|28.86|26|28.81|25.95|0
1646824770000|2022-03-09 11:19:30|29.01|26.15|28.92|26.06|29.01|26.15|28.92|26.06|0
1646824780000|2022-03-09 11:19:40|28.89|26.03|28.77|25.91|28.89|26.03|28.77|25.91|0
1646824790000|2022-03-09 11:19:50|28.79|25.93|28.86|26|28.86|26|28.79|25.93|0
1646824800000|2022-03-09 11:20:00|28.8|25.94|28.76|25.9|28.82|25.96|28.76|25.9|0
1646824810000|2022-03-09 11:20:10|28.69|25.83|28.74|25.88|28.74|25.88|28.69|25.83|0
1646824820000|2022-03-09 11:20:20|28.82|25.96|28.27|25.41|28.96|26.1|28.27|25.41|0
1646824830000|2022-03-09 11:20:30|28.32|25.46|28.6|25.74|28.64|25.78|28.32|25.46|0
1646824840000|2022-03-09 11:20:40|28.55|25.69|28.64|25.78|28.65|25.79|28.54|25.68|0
1646824850000|2022-03-09 11:20:50|28.6|25.74|28.59|25.73|28.62|25.76|28.59|25.73|0
1646824860000|2022-03-09 11:21:00|28.87|26.01|29.09|26.23|29.36|26.5|28.87|26.01|0
1646824870000|2022-03-09 11:21:10|28.97|26.11|28.96|26.1|28.97|26.11|28.91|26.05|0
1646824880000|2022-03-09 11:21:20|28.99|26.13|29.04|26.18|29.04|26.18|28.99|26.13|0
1646824890000|2022-03-09 11:21:30|29.09|26.23|29.09|26.23|29.09|26.23|28.99|26.13|0
1646824900000|2022-03-09 11:21:40|29.04|26.18|29.02|26.16|29.06|26.2|29.02|26.16|0
1646824910000|2022-03-09 11:21:50|29.09|26.23|29.19|26.33|29.23|26.37|29.09|26.23|0
1646824920000|2022-03-09 11:22:00|29.16|26.3|28.99|26.13|29.16|26.3|28.99|26.13|0
1646824930000|2022-03-09 11:22:10|29.01|26.15|29.16|26.3|29.16|26.3|29.01|26.15|0
1646824940000|2022-03-09 11:22:20|29.09|26.23|28.99|26.13|29.11|26.25|28.99|26.13|0
1646824950000|2022-03-09 11:22:30|29.02|26.16|29.16|26.3|29.16|26.3|29.02|26.16|0
1646824960000|2022-03-09 11:22:40|29.12|26.26|29.12|26.26|29.17|26.31|29.12|26.26|0
1646824970000|2022-03-09 11:22:50|29.17|26.31|29.12|26.26|29.17|26.31|29.12|26.26|0
1646824980000|2022-03-09 11:23:00|29.09|26.23|28.94|26.08|29.09|26.23|28.94|26.08|0
1646824990000|2022-03-09 11:23:10|28.99|26.13|29.01|26.15|29.04|26.18|28.99|26.13|0
1646825000000|2022-03-09 11:23:20|28.94|26.08|29.07|26.21|29.07|26.21|28.94|26.08|0
1646825010000|2022-03-09 11:23:30|29.01|26.15|29.23|26.37|29.23|26.37|29.01|26.15|0
1646825020000|2022-03-09 11:23:40|29.24|26.38|29.26|26.4|29.26|26.4|29.23|26.37|0
1646825030000|2022-03-09 11:23:50|29.4|26.54|29.43|26.57|29.43|26.57|29.36|26.5|0
1646825040000|2022-03-09 11:24:00|29.34|26.48|29.33|26.47|29.4|26.54|29.33|26.47|0
1646825050000|2022-03-09 11:24:10|29.36|26.5|29.43|26.57|29.43|26.57|29.36|26.5|0
1646825060000|2022-03-09 11:24:20|29.5|26.64|29.53|26.67|29.53|26.67|29.5|26.64|0
1646825070000|2022-03-09 11:24:30|29.6|26.74|29.46|26.6|29.63|26.77|29.46|26.6|0
1646825080000|2022-03-09 11:24:40|29.4|26.54|29.53|26.67|29.53|26.67|29.4|26.54|0
1646825100000|2022-03-09 11:25:00|29.58|26.72|29.57|26.71|29.6|26.74|29.57|26.71|0
1646825110000|2022-03-09 11:25:10|29.6|26.74|29.48|26.62|29.6|26.74|29.48|26.62|0
1646825120000|2022-03-09 11:25:20|29.5|26.64|29.43|26.57|29.51|26.65|29.43|26.57|0
1646825130000|2022-03-09 11:25:30|29.46|26.6|29.57|26.71|29.57|26.71|29.43|26.57|0
1646825140000|2022-03-09 11:25:40|29.6|26.74|29.62|26.76|29.62|26.76|29.6|26.74|0
1646825150000|2022-03-09 11:25:50|29.65|26.79|29.67|26.81|29.84|26.98|29.65|26.79|0
1646825160000|2022-03-09 11:26:00|29.62|26.76|29.46|26.6|29.62|26.76|29.46|26.6|0
1646825170000|2022-03-09 11:26:10|29.43|26.57|29.16|26.3|29.43|26.57|29.12|26.26|0
1646825180000|2022-03-09 11:26:20|29.11|26.25|29.09|26.23|29.11|26.25|29.06|26.2|0
1646825190000|2022-03-09 11:26:30|29.12|26.26|29.24|26.38|29.24|26.38|29.12|26.26|0
1646825200000|2022-03-09 11:26:40|29.22|26.36|29.26|26.4|29.26|26.4|29.22|26.36|0
1646825210000|2022-03-09 11:26:50|29.19|26.33|29.11|26.25|29.19|26.33|29.11|26.25|0
1646825220000|2022-03-09 11:27:00|29.12|26.26|29.16|26.3|29.16|26.3|29.12|26.26|0
1646825230000|2022-03-09 11:27:10|29.14|26.28|29.16|26.3|29.17|26.31|29.14|26.28|0
1646825240000|2022-03-09 11:27:20|29.21|26.35|29.21|26.35|29.21|26.35|29.19|26.33|0
1646825250000|2022-03-09 11:27:30|29.36|26.5|29.19|26.33|29.36|26.5|29.19|26.33|0
1646825260000|2022-03-09 11:27:40|29.17|26.31|29.19|26.33|29.19|26.33|29.12|26.26|0
1646825270000|2022-03-09 11:27:50|29.17|26.31|29.12|26.26|29.17|26.31|29.11|26.25|0
1646825280000|2022-03-09 11:28:00|29.11|26.25|29.17|26.31|29.17|26.31|29.09|26.23|0
1646825290000|2022-03-09 11:28:10|29.22|26.36|29.22|26.36|29.22|26.36|29.22|26.36|0
1646825300000|2022-03-09 11:28:20|29.24|26.38|28.95|26.09|29.29|26.43|28.95|26.09|0
1646825310000|2022-03-09 11:28:30|28.9|26.04|28.92|26.06|28.94|26.08|28.89|26.03|0
1646825320000|2022-03-09 11:28:40|28.87|26.01|28.79|25.93|28.87|26.01|28.79|25.93|0
1646825330000|2022-03-09 11:28:50|28.82|25.96|28.75|25.89|28.82|25.96|28.75|25.89|0
1646825340000|2022-03-09 11:29:00|28.77|25.91|28.79|25.93|28.79|25.93|28.74|25.88|0
1646825350000|2022-03-09 11:29:10|28.77|25.91|28.82|25.96|28.85|25.99|28.77|25.91|0
1646825360000|2022-03-09 11:29:20|28.87|26.01|28.69|25.83|28.87|26.01|28.69|25.83|0
1646825370000|2022-03-09 11:29:30|28.62|25.76|28.72|25.86|28.72|25.86|28.62|25.76|0
1646825380000|2022-03-09 11:29:40|28.69|25.83|28.7|25.84|28.7|25.84|28.65|25.79|0
1646825390000|2022-03-09 11:29:50|28.65|25.79|28.65|25.79|28.65|25.79|28.62|25.76|0
1646825400000|2022-03-09 11:30:00|28.69|25.83|28.67|25.81|28.69|25.83|28.63|25.77|0
1646825410000|2022-03-09 11:30:10|28.57|25.71|28.6|25.74|28.63|25.77|28.57|25.71|0
1646825420000|2022-03-09 11:30:20|28.53|25.67|28.55|25.69|28.55|25.69|28.52|25.66|0
1646825430000|2022-03-09 11:30:30|28.49|25.63|28.49|25.63|28.49|25.63|28.45|25.59|0
1646825440000|2022-03-09 11:30:40|28.42|25.56|28.35|25.49|28.42|25.56|28.35|25.49|0
1646825450000|2022-03-09 11:30:50|28.29|25.43|28.37|25.51|28.45|25.59|28.29|25.43|0
1646825460000|2022-03-09 11:31:00|28.42|25.56|28.47|25.61|28.49|25.63|28.42|25.56|0
1646825470000|2022-03-09 11:31:10|28.45|25.59|28.4|25.54|28.5|25.64|28.4|25.54|0
1646825480000|2022-03-09 11:31:20|28.39|25.53|28.42|25.56|28.42|25.56|28.37|25.51|0
1646825490000|2022-03-09 11:31:30|28.45|25.59|28.4|25.54|28.52|25.66|28.4|25.54|0
1646825500000|2022-03-09 11:31:40|28.42|25.56|28.48|25.62|28.57|25.71|28.42|25.56|0
1646825510000|2022-03-09 11:31:50|28.42|25.56|28.48|25.62|28.48|25.62|28.42|25.56|0
1646825520000|2022-03-09 11:32:00|28.52|25.66|28.5|25.64|28.55|25.69|28.5|25.64|0
1646825530000|2022-03-09 11:32:10|28.47|25.61|28.5|25.64|28.5|25.64|28.47|25.61|0
1646825540000|2022-03-09 11:32:20|28.47|25.61|28.45|25.59|28.53|25.67|28.45|25.59|0
1646825550000|2022-03-09 11:32:30|28.43|25.57|28.55|25.69|28.58|25.72|28.43|25.57|0
1646825560000|2022-03-09 11:32:40|28.53|25.67|28.58|25.72|28.58|25.72|28.53|25.67|0
1646825570000|2022-03-09 11:32:50|28.55|25.69|28.6|25.74|28.6|25.74|28.5|25.64|0
1646825580000|2022-03-09 11:33:00|28.78|25.92|28.82|25.96|28.85|25.99|28.78|25.92|0
1646825590000|2022-03-09 11:33:10|28.72|25.86|28.73|25.87|28.73|25.87|28.7|25.84|0
1646825600000|2022-03-09 11:33:20|28.75|25.89|28.82|25.96|28.82|25.96|28.75|25.89|0
1646825610000|2022-03-09 11:33:30|28.83|25.97|29.02|26.16|29.02|26.16|28.83|25.97|0
1646825620000|2022-03-09 11:33:40|28.95|26.09|28.87|26.01|28.95|26.09|28.87|26.01|0
1646825630000|2022-03-09 11:33:50|28.9|26.04|28.95|26.09|28.95|26.09|28.89|26.03|0
1646825640000|2022-03-09 11:34:00|28.89|26.03|28.93|26.07|28.93|26.07|28.88|26.02|0
1646825650000|2022-03-09 11:34:10|28.95|26.09|28.93|26.07|28.97|26.11|28.9|26.04|0
1646825660000|2022-03-09 11:34:20|29|26.14|29|26.14|29|26.14|28.97|26.11|0
1646825670000|2022-03-09 11:34:30|29.02|26.16|28.88|26.02|29.02|26.16|28.88|26.02|0
1646825680000|2022-03-09 11:34:40|28.82|25.96|28.75|25.89|28.82|25.96|28.7|25.84|0
1646825690000|2022-03-09 11:34:50|28.77|25.91|28.68|25.82|28.77|25.91|28.68|25.82|0
1646825700000|2022-03-09 11:35:00|28.62|25.76|28.77|25.91|28.77|25.91|28.62|25.76|0
1646825710000|2022-03-09 11:35:10|28.72|25.86|28.82|25.96|28.85|25.99|28.72|25.86|0
1646825720000|2022-03-09 11:35:20|28.75|25.89|28.82|25.96|28.85|25.99|28.75|25.89|0
1646825730000|2022-03-09 11:35:30|28.75|25.89|28.87|26.01|28.88|26.02|28.75|25.89|0
1646825740000|2022-03-09 11:35:40|28.78|25.92|28.87|26.01|28.87|26.01|28.78|25.92|0
1646825750000|2022-03-09 11:35:50|28.88|26.02|28.92|26.06|28.92|26.06|28.88|26.02|0
1646825760000|2022-03-09 11:36:00|28.87|26.01|28.83|25.97|28.9|26.04|28.83|25.97|0
1646825770000|2022-03-09 11:36:10|28.82|25.96|28.87|26.01|28.88|26.02|28.82|25.96|0
1646825780000|2022-03-09 11:36:20|28.9|26.04|28.78|25.92|28.9|26.04|28.78|25.92|0
1646825790000|2022-03-09 11:36:30|28.88|26.02|28.88|26.02|28.9|26.04|28.88|26.02|0
1646825800000|2022-03-09 11:36:40|28.73|25.87|28.7|25.84|28.77|25.91|28.7|25.84|0
1646825810000|2022-03-09 11:36:50|28.68|25.82|28.58|25.72|28.68|25.82|28.58|25.72|0
1646825820000|2022-03-09 11:37:00|28.62|25.76|28.5|25.64|28.62|25.76|28.4|25.54|0
1646825830000|2022-03-09 11:37:10|28.45|25.59|28.4|25.54|28.48|25.62|28.4|25.54|0
1646825840000|2022-03-09 11:37:20|28.42|25.56|28.42|25.56|28.47|25.61|28.4|25.54|0
1646825850000|2022-03-09 11:37:30|28.47|25.61|28.55|25.69|28.55|25.69|28.47|25.61|0
1646825860000|2022-03-09 11:37:40|28.58|25.72|28.53|25.67|28.58|25.72|28.47|25.61|0
1646825870000|2022-03-09 11:37:50|28.5|25.64|28.45|25.59|28.52|25.66|28.45|25.59|0
1646825880000|2022-03-09 11:38:00|28.47|25.61|28.48|25.62|28.48|25.62|28.47|25.61|0
1646825890000|2022-03-09 11:38:10|28.5|25.64|28.48|25.62|28.53|25.67|28.48|25.62|0
1646825900000|2022-03-09 11:38:20|28.6|25.74|28.58|25.72|28.62|25.76|28.55|25.69|0
1646825910000|2022-03-09 11:38:30|28.6|25.74|28.48|25.62|28.62|25.76|28.48|25.62|0
1646825920000|2022-03-09 11:38:40|28.38|25.52|28.37|25.51|28.43|25.57|28.33|25.47|0
1646825930000|2022-03-09 11:38:50|28.38|25.52|28.3|25.44|28.4|25.54|28.28|25.42|0
1646825940000|2022-03-09 11:39:00|28.33|25.47|28.15|25.29|28.33|25.47|28.15|25.29|0
1646825950000|2022-03-09 11:39:10|28.12|25.26|28.13|25.27|28.15|25.29|28.12|25.26|0
1646825960000|2022-03-09 11:39:20|28.18|25.32|28.15|25.29|28.18|25.32|28.15|25.29|0
1646825970000|2022-03-09 11:39:30|28.22|25.36|28.2|25.34|28.23|25.37|28.18|25.32|0
1646825980000|2022-03-09 11:39:40|28.22|25.36|28.22|25.36|28.25|25.39|28.22|25.36|0
1646825990000|2022-03-09 11:39:50|28.32|25.46|28.15|25.29|28.32|25.46|28.15|25.29|0
1646826000000|2022-03-09 11:40:00|28.13|25.27|28.05|25.19|28.13|25.27|28.05|25.19|0
1646826010000|2022-03-09 11:40:10|28.07|25.21|28.04|25.18|28.17|25.31|28.04|25.18|0
1646826020000|2022-03-09 11:40:20|28.02|25.16|27.99|25.13|28.02|25.16|27.89|25.03|0
1646826030000|2022-03-09 11:40:30|28.09|25.23|28.09|25.23|28.09|25.23|28.09|25.23|0
1646826040000|2022-03-09 11:40:40|28.02|25.16|28.1|25.24|28.1|25.24|28.02|25.16|0
1646826050000|2022-03-09 11:40:50|28.12|25.26|27.95|25.09|28.12|25.26|27.95|25.09|0
1646826060000|2022-03-09 11:41:00|27.84|24.98|27.95|25.09|27.95|25.09|27.84|24.98|0
1646826070000|2022-03-09 11:41:10|27.94|25.08|27.95|25.09|27.95|25.09|27.94|25.08|0
1646826080000|2022-03-09 11:41:20|27.97|25.11|27.97|25.11|27.97|25.11|27.92|25.06|0
1646826090000|2022-03-09 11:41:30|27.99|25.13|27.95|25.09|27.99|25.13|27.95|25.09|0
1646826100000|2022-03-09 11:41:40|27.94|25.08|28.05|25.19|28.05|25.19|27.92|25.06|0
1646826110000|2022-03-09 11:41:50|27.99|25.13|28.02|25.16|28.02|25.16|27.95|25.09|0
1646826120000|2022-03-09 11:42:00|27.97|25.11|27.87|25.01|27.97|25.11|27.87|25.01|0
1646826130000|2022-03-09 11:42:10|27.79|24.93|27.79|24.93|27.82|24.96|27.79|24.93|0
1646826140000|2022-03-09 11:42:20|27.86|25|27.81|24.95|27.86|25|27.79|24.93|0
1646826150000|2022-03-09 11:42:30|27.79|24.93|27.79|24.93|27.86|25|27.76|24.9|0
1646826160000|2022-03-09 11:42:40|27.82|24.96|27.82|24.96|27.82|24.96|27.81|24.95|0
1646826170000|2022-03-09 11:42:50|27.86|25|27.79|24.93|27.86|25|27.79|24.93|0
1646826180000|2022-03-09 11:43:00|27.86|25|27.76|24.9|27.86|25|27.74|24.88|0
1646826190000|2022-03-09 11:43:10|27.73|24.87|27.76|24.9|27.77|24.91|27.73|24.87|0
1646826200000|2022-03-09 11:43:20|27.69|24.83|27.74|24.88|27.74|24.88|27.66|24.8|0
1646826210000|2022-03-09 11:43:30|27.73|24.87|27.81|24.95|27.81|24.95|27.73|24.87|0
1646826220000|2022-03-09 11:43:40|27.79|24.93|27.71|24.85|27.79|24.93|27.66|24.8|0
1646826230000|2022-03-09 11:43:50|27.69|24.83|27.56|24.7|27.73|24.87|27.56|24.7|0
1646826240000|2022-03-09 11:44:00|27.66|24.8|27.6|24.74|27.66|24.8|27.58|24.72|0
1646826250000|2022-03-09 11:44:10|27.58|24.72|27.37|24.51|27.58|24.72|27.34|24.48|0
1646826260000|2022-03-09 11:44:20|27.45|24.59|27.64|24.78|27.64|24.78|27.45|24.59|0
1646826270000|2022-03-09 11:44:30|27.69|24.83|27.66|24.8|27.73|24.87|27.66|24.8|0
1646826280000|2022-03-09 11:44:40|27.61|24.75|27.55|24.69|27.61|24.75|27.55|24.69|0
1646826290000|2022-03-09 11:44:50|27.56|24.7|27.48|24.62|27.56|24.7|27.48|24.62|0
1646826300000|2022-03-09 11:45:00|27.4|24.54|27.34|24.48|27.45|24.59|27.34|24.48|0
1646826310000|2022-03-09 11:45:10|27.32|24.46|27.34|24.48|27.37|24.51|27.32|24.46|0
1646826320000|2022-03-09 11:45:20|27.31|24.45|27.39|24.53|27.4|24.54|27.31|24.45|0
1646826330000|2022-03-09 11:45:30|27.4|24.54|27.37|24.51|27.42|24.56|27.37|24.51|0
1646826340000|2022-03-09 11:45:40|27.4|24.54|27.47|24.61|27.47|24.61|27.4|24.54|0
1646826350000|2022-03-09 11:45:50|27.4|24.54|27.31|24.45|27.43|24.57|27.31|24.45|0
1646826360000|2022-03-09 11:46:00|27.27|24.41|27.34|24.48|27.35|24.49|27.27|24.41|0
1646826370000|2022-03-09 11:46:10|27.27|24.41|27.31|24.45|27.34|24.48|27.27|24.41|0
1646826380000|2022-03-09 11:46:20|27.42|24.56|27.43|24.57|27.43|24.57|27.42|24.56|0
1646826390000|2022-03-09 11:46:30|27.37|24.51|27.4|24.54|27.4|24.54|27.27|24.41|0
1646826400000|2022-03-09 11:46:40|27.37|24.51|27.21|24.35|27.37|24.51|27.21|24.35|0
1646826410000|2022-03-09 11:46:50|27.16|24.3|27.26|24.4|27.26|24.4|27.16|24.3|0
1646826420000|2022-03-09 11:47:00|27.22|24.36|27.38|24.52|27.4|24.54|27.22|24.36|0
1646826430000|2022-03-09 11:47:10|27.37|24.51|27.22|24.36|27.37|24.51|27.22|24.36|0
1646826440000|2022-03-09 11:47:20|27.15|24.29|27.18|24.32|27.18|24.32|27.15|24.29|0
1646826450000|2022-03-09 11:47:30|27.15|24.29|27.32|24.46|27.32|24.46|27.15|24.29|0
1646826460000|2022-03-09 11:47:40|27.29|24.43|27.34|24.48|27.34|24.48|27.29|24.43|0
1646826470000|2022-03-09 11:47:50|27.45|24.59|27.43|24.57|27.47|24.61|27.43|24.57|0
1646826480000|2022-03-09 11:48:00|27.47|24.61|27.53|24.67|27.53|24.67|27.47|24.61|0
1646826500000|2022-03-09 11:48:20|27.55|24.69|27.56|24.7|27.56|24.7|27.5|24.64|0
1646826510000|2022-03-09 11:48:30|27.63|24.77|27.64|24.78|27.64|24.78|27.63|24.77|0
1646826520000|2022-03-09 11:48:40|27.66|24.8|27.66|24.8|27.67|24.81|27.66|24.8|0
1646826530000|2022-03-09 11:48:50|27.69|24.83|27.66|24.8|27.71|24.85|27.66|24.8|0
1646826540000|2022-03-09 11:49:00|27.69|24.83|27.79|24.93|27.8|24.94|27.69|24.83|0
1646826550000|2022-03-09 11:49:10|27.82|24.96|27.84|24.98|27.85|24.99|27.82|24.96|0
1646826560000|2022-03-09 11:49:20|27.82|24.96|27.79|24.93|27.82|24.96|27.77|24.91|0
1646826570000|2022-03-09 11:49:30|27.82|24.96|27.82|24.96|27.84|24.98|27.82|24.96|0
1646826580000|2022-03-09 11:49:40|27.84|24.98|27.89|25.03|27.92|25.06|27.84|24.98|0
1646826590000|2022-03-09 11:49:50|27.85|24.99|27.87|25.01|27.87|25.01|27.85|24.99|0
1646826600000|2022-03-09 11:50:00|27.85|24.99|27.89|25.03|27.95|25.09|27.85|24.99|0
1646826610000|2022-03-09 11:50:10|27.92|25.06|27.93|25.07|27.95|25.09|27.92|25.06|0
1646826620000|2022-03-09 11:50:20|27.87|25.01|27.93|25.07|27.93|25.07|27.87|25.01|0
1646826630000|2022-03-09 11:50:30|27.98|25.12|28.1|25.24|28.1|25.24|27.98|25.12|0
1646826640000|2022-03-09 11:50:40|28.08|25.22|28.07|25.21|28.08|25.22|28.05|25.19|0
1646826650000|2022-03-09 11:50:50|28.08|25.22|28.02|25.16|28.08|25.22|28.02|25.16|0
1646826660000|2022-03-09 11:51:00|28.03|25.17|28.03|25.17|28.07|25.21|28.03|25.17|0
1646826670000|2022-03-09 11:51:10|28.08|25.22|28.02|25.16|28.08|25.22|28|25.14|0
1646826680000|2022-03-09 11:51:20|28.05|25.19|28.08|25.22|28.08|25.22|28.02|25.16|0
1646826690000|2022-03-09 11:51:30|28.05|25.19|28.08|25.22|28.1|25.24|28.03|25.17|0
1646826700000|2022-03-09 11:51:40|28.05|25.19|28.05|25.19|28.05|25.19|28|25.14|0
1646826710000|2022-03-09 11:51:50|28.12|25.26|28.1|25.24|28.12|25.26|28.1|25.24|0
1646826720000|2022-03-09 11:52:00|28.15|25.29|28.21|25.35|28.21|25.35|28.12|25.26|0
1646826730000|2022-03-09 11:52:10|28.15|25.29|28.18|25.32|28.18|25.32|28.15|25.29|0
1646826740000|2022-03-09 11:52:20|28.25|25.39|28.15|25.29|28.25|25.39|28.15|25.29|0
1646826750000|2022-03-09 11:52:30|28.2|25.34|28.2|25.34|28.21|25.35|28.18|25.32|0
1646826760000|2022-03-09 11:52:40|28.16|25.3|28.23|25.37|28.23|25.37|28.16|25.3|0
1646826770000|2022-03-09 11:52:50|28.21|25.35|28.48|25.62|28.48|25.62|28.21|25.35|0
1646826780000|2022-03-09 11:53:00|28.45|25.59|28.44|25.58|28.46|25.6|28.44|25.58|0
1646826790000|2022-03-09 11:53:10|28.48|25.62|28.41|25.55|28.48|25.62|28.41|25.55|0
1646826800000|2022-03-09 11:53:20|28.39|25.53|28.21|25.35|28.39|25.53|28.21|25.35|0
1646826810000|2022-03-09 11:53:30|28.18|25.32|28.21|25.35|28.25|25.39|28.18|25.32|0
1646826820000|2022-03-09 11:53:40|28.18|25.32|28.21|25.35|28.21|25.35|28.18|25.32|0
1646826830000|2022-03-09 11:53:50|28.25|25.39|28.25|25.39|28.26|25.4|28.23|25.37|0
1646826840000|2022-03-09 11:54:00|28.21|25.35|28.18|25.32|28.21|25.35|28.18|25.32|0
1646826850000|2022-03-09 11:54:10|28.21|25.35|28.25|25.39|28.25|25.39|28.21|25.35|0
1646826860000|2022-03-09 11:54:20|28.28|25.42|28.29|25.43|28.29|25.43|28.28|25.42|0
1646826870000|2022-03-09 11:54:30|28.28|25.42|28.23|25.37|28.29|25.43|28.23|25.37|0
1646826880000|2022-03-09 11:54:40|28.25|25.39|28.39|25.53|28.39|25.53|28.23|25.37|0
1646826890000|2022-03-09 11:54:50|28.38|25.52|28.28|25.42|28.38|25.52|28.28|25.42|0
1646826900000|2022-03-09 11:55:00|28.21|25.35|28.18|25.32|28.25|25.39|28.18|25.32|0
1646826910000|2022-03-09 11:55:10|28.16|25.3|28.13|25.27|28.16|25.3|28.11|25.25|0
1646826920000|2022-03-09 11:55:20|28.16|25.3|27.98|25.12|28.16|25.3|27.98|25.12|0
1646826930000|2022-03-09 11:55:30|27.92|25.06|28.05|25.19|28.05|25.19|27.92|25.06|0
1646826940000|2022-03-09 11:55:40|28.03|25.17|27.97|25.11|28.03|25.17|27.97|25.11|0
1646826950000|2022-03-09 11:55:50|27.98|25.12|27.98|25.12|27.98|25.12|27.95|25.09|0
1646826960000|2022-03-09 11:56:00|27.95|25.09|27.97|25.11|27.97|25.11|27.95|25.09|0
1646826970000|2022-03-09 11:56:10|27.95|25.09|27.97|25.11|27.97|25.11|27.95|25.09|0
1646826980000|2022-03-09 11:56:20|27.98|25.12|27.98|25.12|27.98|25.12|27.95|25.09|0
1646826990000|2022-03-09 11:56:30|27.97|25.11|27.88|25.02|27.97|25.11|27.88|25.02|0
1646827000000|2022-03-09 11:56:40|27.9|25.04|28.02|25.16|28.03|25.17|27.9|25.04|0
1646827010000|2022-03-09 11:56:50|28.08|25.22|28|25.14|28.08|25.22|28|25.14|0
1646827020000|2022-03-09 11:57:00|27.98|25.12|28.03|25.17|28.05|25.19|27.98|25.12|0
1646827030000|2022-03-09 11:57:10|28.02|25.16|28.02|25.16|28.03|25.17|28.02|25.16|0
1646827040000|2022-03-09 11:57:20|28.05|25.19|27.97|25.11|28.05|25.19|27.95|25.09|0
1646827050000|2022-03-09 11:57:30|27.9|25.04|27.9|25.04|27.9|25.04|27.85|24.99|0
1646827060000|2022-03-09 11:57:40|27.88|25.02|27.88|25.02|27.92|25.06|27.88|25.02|0
1646827070000|2022-03-09 11:57:50|27.85|24.99|27.8|24.94|27.88|25.02|27.8|24.94|0
1646827080000|2022-03-09 11:58:00|27.87|25.01|27.92|25.06|27.92|25.06|27.85|24.99|0
1646827090000|2022-03-09 11:58:10|27.88|25.02|27.85|24.99|27.88|25.02|27.79|24.93|0
1646827100000|2022-03-09 11:58:20|27.88|25.02|27.95|25.09|27.95|25.09|27.88|25.02|0
1646827110000|2022-03-09 11:58:30|28.01|25.15|28.1|25.24|28.1|25.24|28.01|25.15|0
1646827120000|2022-03-09 11:58:40|28.08|25.22|28.05|25.19|28.08|25.22|28.05|25.19|0
1646827130000|2022-03-09 11:58:50|28.08|25.22|28.08|25.22|28.1|25.24|28.06|25.2|0
1646827140000|2022-03-09 11:59:00|28.05|25.19|28.08|25.22|28.08|25.22|28.01|25.15|0
1646827150000|2022-03-09 11:59:10|28.05|25.19|28.01|25.15|28.08|25.22|28.01|25.15|0
1646827160000|2022-03-09 11:59:20|28.05|25.19|28.13|25.27|28.13|25.27|28.05|25.19|0
1646827170000|2022-03-09 11:59:30|28.11|25.25|28.01|25.15|28.15|25.29|28.01|25.15|0
1646827180000|2022-03-09 11:59:40|27.96|25.1|27.95|25.09|27.98|25.12|27.95|25.09|0
1646827190000|2022-03-09 11:59:50|27.96|25.1|27.77|24.91|28|25.14|27.77|24.91|0
1646827200000|2022-03-09 12:00:00|27.69|24.83|27.88|25.02|27.88|25.02|27.69|24.83|0
1646827210000|2022-03-09 12:00:10|27.9|25.04|27.85|24.99|27.9|25.04|27.85|24.99|0
1646827220000|2022-03-09 12:00:20|27.82|24.96|27.82|24.96|27.83|24.97|27.79|24.93|0
1646827230000|2022-03-09 12:00:30|27.8|24.94|27.67|24.81|27.82|24.96|27.67|24.81|0
1646827240000|2022-03-09 12:00:40|27.56|24.7|27.43|24.57|27.56|24.7|27.33|24.47|0
1646827250000|2022-03-09 12:00:50|27.37|24.51|27.53|24.67|27.53|24.67|27.37|24.51|0
1646827260000|2022-03-09 12:01:00|27.46|24.6|27.33|24.47|27.46|24.6|27.33|24.47|0
1646827270000|2022-03-09 12:01:10|27.35|24.49|27.36|24.5|27.36|24.5|27.33|24.47|0
1646827280000|2022-03-09 12:01:20|27.38|24.52|27.33|24.47|27.38|24.52|27.33|24.47|0
1646827290000|2022-03-09 12:01:30|27.36|24.5|27.3|24.44|27.36|24.5|27.3|24.44|0
1646827300000|2022-03-09 12:01:40|27.27|24.41|27.24|24.38|27.3|24.44|27.24|24.38|0
1646827310000|2022-03-09 12:01:50|27.3|24.44|27.27|24.41|27.3|24.44|27.24|24.38|0
1646827320000|2022-03-09 12:02:00|27.43|24.57|27.46|24.6|27.56|24.7|27.43|24.57|0
1646827330000|2022-03-09 12:02:10|27.54|24.68|27.59|24.73|27.59|24.73|27.54|24.68|0
1646827340000|2022-03-09 12:02:20|27.53|24.67|27.56|24.7|27.56|24.7|27.53|24.67|0
1646827350000|2022-03-09 12:02:30|27.62|24.76|27.56|24.7|27.62|24.76|27.53|24.67|0
1646827360000|2022-03-09 12:02:40|27.61|24.75|27.69|24.83|27.69|24.83|27.61|24.75|0
1646827370000|2022-03-09 12:02:50|27.75|24.89|27.72|24.86|27.75|24.89|27.72|24.86|0
1646827380000|2022-03-09 12:03:00|27.69|24.83|27.65|24.79|27.75|24.89|27.65|24.79|0
1646827390000|2022-03-09 12:03:10|27.62|24.76|27.77|24.91|27.77|24.91|27.62|24.76|0
1646827400000|2022-03-09 12:03:20|27.74|24.88|27.87|25.01|27.87|25.01|27.74|24.88|0
1646827410000|2022-03-09 12:03:30|27.88|25.02|27.77|24.91|27.88|25.02|27.77|24.91|0
1646827420000|2022-03-09 12:03:40|27.78|24.92|27.77|24.91|27.78|24.92|27.75|24.89|0
1646827430000|2022-03-09 12:03:50|27.72|24.86|27.78|24.92|27.82|24.96|27.72|24.86|0
1646827440000|2022-03-09 12:04:00|27.82|24.96|27.82|24.96|27.9|25.04|27.78|24.92|0
1646827450000|2022-03-09 12:04:10|27.78|24.92|27.82|24.96|27.82|24.96|27.77|24.91|0
1646827460000|2022-03-09 12:04:20|27.85|24.99|27.87|25.01|27.88|25.02|27.78|24.92|0
1646827470000|2022-03-09 12:04:30|27.88|25.02|27.95|25.09|27.95|25.09|27.88|25.02|0
1646827480000|2022-03-09 12:04:40|27.91|25.05|27.91|25.05|27.91|25.05|27.9|25.04|0
1646827490000|2022-03-09 12:04:50|27.9|25.04|27.91|25.05|27.91|25.05|27.88|25.02|0
1646827500000|2022-03-09 12:05:00|27.8|24.94|27.82|24.96|27.82|24.96|27.8|24.94|0
1646827510000|2022-03-09 12:05:10|27.8|24.94|27.65|24.79|27.8|24.94|27.65|24.79|0
1646827520000|2022-03-09 12:05:20|27.62|24.76|27.57|24.71|27.62|24.76|27.57|24.71|0
1646827530000|2022-03-09 12:05:30|27.51|24.65|27.36|24.5|27.51|24.65|27.36|24.5|0
1646827540000|2022-03-09 12:05:40|27.38|24.52|27.46|24.6|27.46|24.6|27.38|24.52|0
1646827550000|2022-03-09 12:05:50|27.49|24.63|27.59|24.73|27.59|24.73|27.49|24.63|0
1646827560000|2022-03-09 12:06:00|27.54|24.68|27.59|24.73|27.59|24.73|27.54|24.68|0
1646827570000|2022-03-09 12:06:10|27.62|24.76|27.77|24.91|27.77|24.91|27.6|24.74|0
1646827580000|2022-03-09 12:06:20|27.65|24.79|27.65|24.79|27.75|24.89|27.62|24.76|0
1646827590000|2022-03-09 12:06:30|27.72|24.86|27.75|24.89|27.75|24.89|27.72|24.86|0
1646827600000|2022-03-09 12:06:40|27.72|24.86|27.75|24.89|27.75|24.89|27.72|24.86|0
1646827610000|2022-03-09 12:06:50|27.78|24.92|27.78|24.92|27.78|24.92|27.72|24.86|0
1646827620000|2022-03-09 12:07:00|27.85|24.99|27.91|25.05|27.95|25.09|27.85|24.99|0
1646827630000|2022-03-09 12:07:10|27.88|25.02|27.85|24.99|27.88|25.02|27.8|24.94|0
1646827640000|2022-03-09 12:07:20|27.83|24.97|27.77|24.91|27.88|25.02|27.77|24.91|0
1646827650000|2022-03-09 12:07:30|27.83|24.97|27.77|24.91|27.83|24.97|27.77|24.91|0
1646827660000|2022-03-09 12:07:40|27.78|24.92|27.78|24.92|27.85|24.99|27.78|24.92|0
1646827670000|2022-03-09 12:07:50|27.82|24.96|27.8|24.94|27.82|24.96|27.78|24.92|0
1646827680000|2022-03-09 12:08:00|27.78|24.92|27.62|24.76|27.78|24.92|27.62|24.76|0
1646827690000|2022-03-09 12:08:10|27.57|24.71|27.65|24.79|27.65|24.79|27.57|24.71|0
1646827700000|2022-03-09 12:08:20|27.69|24.83|27.65|24.79|27.72|24.86|27.65|24.79|0
1646827710000|2022-03-09 12:08:30|27.67|24.81|27.93|25.07|27.95|25.09|27.67|24.81|0
1646827720000|2022-03-09 12:08:40|27.91|25.05|28.13|25.27|28.13|25.27|27.91|25.05|0
1646827730000|2022-03-09 12:08:50|28.18|25.32|28.24|25.38|28.24|25.38|28.16|25.3|0
1646827740000|2022-03-09 12:09:00|28.19|25.33|28.31|25.45|28.31|25.45|28.19|25.33|0
1646827750000|2022-03-09 12:09:10|28.32|25.46|28.21|25.35|28.32|25.46|28.21|25.35|0
1646827760000|2022-03-09 12:09:20|28.26|25.4|28.16|25.3|28.26|25.4|28.16|25.3|0
1646827770000|2022-03-09 12:09:30|28.14|25.28|28.22|25.36|28.22|25.36|28.14|25.28|0
1646827780000|2022-03-09 12:09:40|28.14|25.28|28.14|25.28|28.18|25.32|28.14|25.28|0
1646827790000|2022-03-09 12:09:50|28.11|25.25|28.06|25.2|28.13|25.27|28.06|25.2|0
1646827800000|2022-03-09 12:10:00|28.01|25.15|28.01|25.15|28.01|25.15|27.93|25.07|0
1646827810000|2022-03-09 12:10:10|27.96|25.1|27.93|25.07|27.96|25.1|27.91|25.05|0
1646827820000|2022-03-09 12:10:20|27.95|25.09|27.8|24.94|27.96|25.1|27.8|24.94|0
1646827830000|2022-03-09 12:10:30|27.78|24.92|27.85|24.99|27.85|24.99|27.78|24.92|0
1646827840000|2022-03-09 12:10:40|27.83|24.97|27.81|24.95|27.83|24.97|27.78|24.92|0
1646827850000|2022-03-09 12:10:50|27.83|24.97|27.81|24.95|27.83|24.97|27.81|24.95|0
1646827860000|2022-03-09 12:11:00|27.86|25|27.85|24.99|27.95|25.09|27.85|24.99|0
1646827870000|2022-03-09 12:11:10|27.93|25.07|27.91|25.05|27.93|25.07|27.88|25.02|0
1646827880000|2022-03-09 12:11:20|27.99|25.13|28.06|25.2|28.06|25.2|27.99|25.13|0
1646827890000|2022-03-09 12:11:30|28.09|25.23|28.08|25.22|28.11|25.25|28.04|25.18|0
1646827900000|2022-03-09 12:11:40|28.11|25.25|28.12|25.26|28.12|25.26|28.11|25.25|0
1646827910000|2022-03-09 12:11:50|28.06|25.2|28.03|25.17|28.06|25.2|27.98|25.12|0
1646827920000|2022-03-09 12:12:00|27.95|25.09|27.83|24.97|27.95|25.09|27.83|24.97|0
1646827930000|2022-03-09 12:12:10|27.88|25.02|27.98|25.12|27.98|25.12|27.88|25.02|0
1646827940000|2022-03-09 12:12:20|27.99|25.13|27.98|25.12|28.01|25.15|27.93|25.07|0
1646827950000|2022-03-09 12:12:30|27.94|25.08|28.03|25.17|28.03|25.17|27.94|25.08|0
1646827960000|2022-03-09 12:12:40|27.98|25.12|27.9|25.04|27.98|25.12|27.9|25.04|0
1646827970000|2022-03-09 12:12:50|27.86|25|27.93|25.07|27.93|25.07|27.86|25|0
1646827980000|2022-03-09 12:13:00|27.94|25.08|27.85|24.99|27.94|25.08|27.85|24.99|0
1646827990000|2022-03-09 12:13:10|27.81|24.95|27.83|24.97|27.83|24.97|27.8|24.94|0
1646828000000|2022-03-09 12:13:20|27.76|24.9|27.68|24.82|27.76|24.9|27.68|24.82|0
1646828010000|2022-03-09 12:13:30|27.73|24.87|27.65|24.79|27.73|24.87|27.63|24.77|0
1646828020000|2022-03-09 12:13:40|27.67|24.81|27.73|24.87|27.73|24.87|27.67|24.81|0
1646828030000|2022-03-09 12:13:50|27.76|24.9|27.85|24.99|27.85|24.99|27.75|24.89|0
1646828040000|2022-03-09 12:14:00|27.78|24.92|27.94|25.08|27.94|25.08|27.78|24.92|0
1646828050000|2022-03-09 12:14:10|27.96|25.1|28.01|25.15|28.01|25.15|27.96|25.1|0
1646828060000|2022-03-09 12:14:20|27.99|25.13|27.98|25.12|28.01|25.15|27.98|25.12|0
1646828070000|2022-03-09 12:14:30|27.99|25.13|27.98|25.12|28.01|25.15|27.94|25.08|0
1646828080000|2022-03-09 12:14:40|28.04|25.18|28.11|25.25|28.11|25.25|28.01|25.15|0
1646828090000|2022-03-09 12:14:50|28.12|25.26|28.11|25.25|28.12|25.26|28.11|25.25|0
1646828100000|2022-03-09 12:15:00|28.17|25.31|28.17|25.31|28.21|25.35|28.09|25.23|0
1646828110000|2022-03-09 12:15:10|28.21|25.35|28.22|25.36|28.22|25.36|28.17|25.31|0
1646828120000|2022-03-09 12:15:20|28.19|25.33|28.08|25.22|28.19|25.33|28.08|25.22|0
1646828130000|2022-03-09 12:15:30|28.14|25.28|28.16|25.3|28.16|25.3|28.11|25.25|0
1646828140000|2022-03-09 12:15:40|28.17|25.31|28.16|25.3|28.17|25.31|28.16|25.3|0
1646828150000|2022-03-09 12:15:50|28.17|25.31|28.22|25.36|28.22|25.36|28.17|25.31|0
1646828160000|2022-03-09 12:16:00|28.24|25.38|28.07|25.21|28.24|25.38|28.07|25.21|0
1646828170000|2022-03-09 12:16:10|28.02|25.16|27.98|25.12|28.02|25.16|27.98|25.12|0
1646828180000|2022-03-09 12:16:20|27.94|25.08|27.98|25.12|27.98|25.12|27.94|25.08|0
1646828190000|2022-03-09 12:16:30|27.94|25.08|27.94|25.08|27.94|25.08|27.93|25.07|0
1646828200000|2022-03-09 12:16:40|27.98|25.12|27.96|25.1|27.99|25.13|27.96|25.1|0
1646828210000|2022-03-09 12:16:50|27.98|25.12|28.04|25.18|28.04|25.18|27.96|25.1|0
1646828220000|2022-03-09 12:17:00|28.11|25.25|28.31|25.45|28.31|25.45|28.11|25.25|0
1646828230000|2022-03-09 12:17:10|28.27|25.41|28.3|25.44|28.3|25.44|28.27|25.41|0
1646828240000|2022-03-09 12:17:20|28.34|25.48|28.35|25.49|28.37|25.51|28.34|25.48|0
1646828250000|2022-03-09 12:17:30|28.32|25.46|28.34|25.48|28.35|25.49|28.3|25.44|0
1646828260000|2022-03-09 12:17:40|28.4|25.54|28.24|25.38|28.4|25.54|28.24|25.38|0
1646828270000|2022-03-09 12:17:50|28.4|25.54|28.42|25.56|28.42|25.56|28.4|25.54|0
1646828280000|2022-03-09 12:18:00|28.25|25.39|28.22|25.36|28.25|25.39|28.22|25.36|0
1646828290000|2022-03-09 12:18:10|28.21|25.35|28.47|25.61|28.47|25.61|28.21|25.35|0
1646828300000|2022-03-09 12:18:20|28.45|25.59|28.57|25.71|28.57|25.71|28.4|25.54|0
1646828310000|2022-03-09 12:18:30|28.42|25.56|28.57|25.71|28.57|25.71|28.42|25.56|0
1646828320000|2022-03-09 12:18:40|28.55|25.69|28.6|25.74|28.64|25.78|28.55|25.69|0
1646828330000|2022-03-09 12:18:50|28.62|25.76|28.6|25.74|28.62|25.76|28.6|25.74|0
1646828340000|2022-03-09 12:19:00|28.62|25.76|28.6|25.74|28.62|25.76|28.59|25.73|0
1646828350000|2022-03-09 12:19:10|28.62|25.76|28.6|25.74|28.62|25.76|28.57|25.71|0
1646828360000|2022-03-09 12:19:20|28.55|25.69|28.6|25.74|28.7|25.84|28.55|25.69|0
1646828370000|2022-03-09 12:19:30|28.64|25.78|28.74|25.88|28.84|25.98|28.6|25.74|0
1646828380000|2022-03-09 12:19:40|28.64|25.78|28.7|25.84|28.74|25.88|28.64|25.78|0
1646828390000|2022-03-09 12:19:50|28.64|25.78|28.67|25.81|28.69|25.83|28.64|25.78|0
1646828400000|2022-03-09 12:20:00|28.7|25.84|28.79|25.93|28.79|25.93|28.7|25.84|0
1646828410000|2022-03-09 12:20:10|28.77|25.91|28.8|25.94|28.87|26.01|28.77|25.91|0
1646828420000|2022-03-09 12:20:20|28.77|25.91|28.77|25.91|28.82|25.96|28.74|25.88|0
1646828430000|2022-03-09 12:20:30|28.8|25.94|28.84|25.98|28.84|25.98|28.79|25.93|0
1646828440000|2022-03-09 12:20:40|28.8|25.94|28.75|25.89|28.84|25.98|28.75|25.89|0
1646828450000|2022-03-09 12:20:50|28.8|25.94|28.79|25.93|28.8|25.94|28.77|25.91|0
1646828460000|2022-03-09 12:21:00|28.84|25.98|28.8|25.94|28.84|25.98|28.8|25.94|0
1646828470000|2022-03-09 12:21:10|28.84|25.98|28.85|25.99|28.87|26.01|28.84|25.98|0
1646828480000|2022-03-09 12:21:20|28.84|25.98|28.94|26.08|28.94|26.08|28.84|25.98|0
1646828490000|2022-03-09 12:21:30|28.87|26.01|28.94|26.08|28.94|26.08|28.87|26.01|0
1646828500000|2022-03-09 12:21:40|28.9|26.04|28.87|26.01|28.9|26.04|28.87|26.01|0
1646828510000|2022-03-09 12:21:50|28.89|26.03|28.87|26.01|28.89|26.03|28.85|25.99|0
1646828520000|2022-03-09 12:22:00|28.85|25.99|28.82|25.96|28.9|26.04|28.82|25.96|0
1646828530000|2022-03-09 12:22:10|28.75|25.89|28.74|25.88|28.75|25.89|28.72|25.86|0
1646828540000|2022-03-09 12:22:20|28.75|25.89|28.55|25.69|28.75|25.89|28.55|25.69|0
1646828550000|2022-03-09 12:22:30|28.58|25.72|28.5|25.64|28.58|25.72|28.5|25.64|0
1646828560000|2022-03-09 12:22:40|28.54|25.68|28.54|25.68|28.54|25.68|28.54|25.68|0
1646828570000|2022-03-09 12:22:50|28.52|25.66|28.54|25.68|28.54|25.68|28.52|25.66|0
1646828580000|2022-03-09 12:23:00|28.52|25.66|28.48|25.62|28.57|25.71|28.48|25.62|0
1646828590000|2022-03-09 12:23:10|28.47|25.61|28.5|25.64|28.5|25.64|28.45|25.59|0
1646828600000|2022-03-09 12:23:20|28.52|25.66|28.55|25.69|28.55|25.69|28.47|25.61|0
1646828610000|2022-03-09 12:23:30|28.54|25.68|28.47|25.61|28.54|25.68|28.47|25.61|0
1646828620000|2022-03-09 12:23:40|28.5|25.64|28.6|25.74|28.6|25.74|28.5|25.64|0
1646828630000|2022-03-09 12:23:50|28.63|25.77|28.7|25.84|28.7|25.84|28.63|25.77|0
1646828640000|2022-03-09 12:24:00|28.68|25.82|28.75|25.89|28.75|25.89|28.68|25.82|0
1646828650000|2022-03-09 12:24:10|28.77|25.91|28.84|25.98|28.84|25.98|28.77|25.91|0
1646828660000|2022-03-09 12:24:20|28.87|26.01|28.82|25.96|28.87|26.01|28.82|25.96|0
1646828670000|2022-03-09 12:24:30|28.87|26.01|28.77|25.91|28.87|26.01|28.77|25.91|0
1646828680000|2022-03-09 12:24:40|28.73|25.87|28.7|25.84|28.73|25.87|28.68|25.82|0
1646828690000|2022-03-09 12:24:50|28.67|25.81|28.55|25.69|28.67|25.81|28.55|25.69|0
1646828700000|2022-03-09 12:25:00|28.48|25.62|28.5|25.64|28.53|25.67|28.48|25.62|0
1646828710000|2022-03-09 12:25:10|28.47|25.61|28.5|25.64|28.5|25.64|28.47|25.61|0
1646828720000|2022-03-09 12:25:20|28.48|25.62|28.47|25.61|28.48|25.62|28.47|25.61|0
1646828730000|2022-03-09 12:25:30|28.52|25.66|28.53|25.67|28.53|25.67|28.52|25.66|0
1646828740000|2022-03-09 12:25:40|28.5|25.64|28.67|25.81|28.67|25.81|28.5|25.64|0
1646828750000|2022-03-09 12:25:50|28.62|25.76|28.62|25.76|28.63|25.77|28.62|25.76|0
1646828760000|2022-03-09 12:26:00|28.57|25.71|28.67|25.81|28.67|25.81|28.55|25.69|0
1646828770000|2022-03-09 12:26:10|28.77|25.91|28.67|25.81|28.77|25.91|28.67|25.81|0
1646828780000|2022-03-09 12:26:20|28.57|25.71|28.6|25.74|28.6|25.74|28.57|25.71|0
1646828790000|2022-03-09 12:26:30|28.5|25.64|28.53|25.67|28.55|25.69|28.37|25.51|0
1646828800000|2022-03-09 12:26:40|28.55|25.69|28.53|25.67|28.55|25.69|28.47|25.61|0
1646828810000|2022-03-09 12:26:50|28.52|25.66|28.52|25.66|28.53|25.67|28.52|25.66|0
1646828820000|2022-03-09 12:27:00|28.47|25.61|28.47|25.61|28.47|25.61|28.47|25.61|0
1646828830000|2022-03-09 12:27:10|28.4|25.54|28.55|25.69|28.55|25.69|28.4|25.54|0
1646828840000|2022-03-09 12:27:20|28.57|25.71|28.55|25.69|28.57|25.71|28.53|25.67|0
1646828850000|2022-03-09 12:27:30|28.5|25.64|28.57|25.71|28.57|25.71|28.5|25.64|0
1646828860000|2022-03-09 12:27:40|28.6|25.74|28.55|25.69|28.6|25.74|28.55|25.69|0
1646828870000|2022-03-09 12:27:50|28.5|25.64|28.52|25.66|28.52|25.66|28.5|25.64|0
1646828880000|2022-03-09 12:28:00|28.57|25.71|28.6|25.74|28.6|25.74|28.57|25.71|0
1646828890000|2022-03-09 12:28:10|28.63|25.77|28.47|25.61|28.63|25.77|28.47|25.61|0
1646828900000|2022-03-09 12:28:20|28.38|25.52|28.35|25.49|28.43|25.57|28.35|25.49|0
1646828910000|2022-03-09 12:28:30|28.37|25.51|28.32|25.46|28.37|25.51|28.32|25.46|0
1646828920000|2022-03-09 12:28:40|28.33|25.47|28.35|25.49|28.37|25.51|28.33|25.47|0
1646828930000|2022-03-09 12:28:50|28.47|25.61|28.43|25.57|28.47|25.61|28.37|25.51|0
1646828940000|2022-03-09 12:29:00|28.42|25.56|28.4|25.54|28.47|25.61|28.4|25.54|0
1646828950000|2022-03-09 12:29:10|28.42|25.56|28.45|25.59|28.45|25.59|28.4|25.54|0
1646828960000|2022-03-09 12:29:20|28.43|25.57|28.43|25.57|28.43|25.57|28.4|25.54|0
1646828970000|2022-03-09 12:29:30|28.45|25.59|28.43|25.57|28.47|25.61|28.43|25.57|0
1646828980000|2022-03-09 12:29:40|28.47|25.61|28.42|25.56|28.48|25.62|28.42|25.56|0
1646828990000|2022-03-09 12:29:50|28.43|25.57|28.47|25.61|28.48|25.62|28.43|25.57|0
1646829000000|2022-03-09 12:30:00|28.57|25.71|28.7|25.84|28.7|25.84|28.57|25.71|0
1646829010000|2022-03-09 12:30:10|28.67|25.81|28.7|25.84|28.7|25.84|28.67|25.81|0
1646829020000|2022-03-09 12:30:20|28.72|25.86|28.77|25.91|28.77|25.91|28.72|25.86|0
1646829030000|2022-03-09 12:30:30|28.73|25.87|28.73|25.87|28.8|25.94|28.73|25.87|0
1646829040000|2022-03-09 12:30:40|28.77|25.91|28.75|25.89|28.85|25.99|28.75|25.89|0
1646829050000|2022-03-09 12:30:50|28.77|25.91|28.58|25.72|28.77|25.91|28.58|25.72|0
1646829060000|2022-03-09 12:31:00|28.62|25.76|28.57|25.71|28.62|25.76|28.57|25.71|0
1646829070000|2022-03-09 12:31:10|28.55|25.69|28.57|25.71|28.57|25.71|28.53|25.67|0
1646829080000|2022-03-09 12:31:20|28.6|25.74|28.57|25.71|28.62|25.76|28.57|25.71|0
1646829090000|2022-03-09 12:31:30|28.53|25.67|28.5|25.64|28.53|25.67|28.47|25.61|0
1646829100000|2022-03-09 12:31:40|28.53|25.67|28.43|25.57|28.53|25.67|28.43|25.57|0
1646829110000|2022-03-09 12:31:50|28.33|25.47|28.3|25.44|28.33|25.47|28.3|25.44|0
1646829120000|2022-03-09 12:32:00|28.27|25.41|28.33|25.47|28.33|25.47|28.27|25.41|0
1646829130000|2022-03-09 12:32:10|28.3|25.44|28.2|25.34|28.3|25.44|28.2|25.34|0
1646829140000|2022-03-09 12:32:20|28.17|25.31|28.17|25.31|28.2|25.34|28.17|25.31|0
1646829150000|2022-03-09 12:32:30|28.14|25.28|28.2|25.34|28.2|25.34|28.14|25.28|0
1646829160000|2022-03-09 12:32:40|28.22|25.36|28.17|25.31|28.23|25.37|28.17|25.31|0
1646829170000|2022-03-09 12:32:50|28.15|25.29|28.17|25.31|28.17|25.31|28.15|25.29|0
1646829180000|2022-03-09 12:33:00|28.15|25.29|28.07|25.21|28.15|25.29|28.07|25.21|0
1646829190000|2022-03-09 12:33:10|28.09|25.23|28.07|25.21|28.09|25.23|28.04|25.18|0
1646829200000|2022-03-09 12:33:20|28.1|25.24|28.14|25.28|28.14|25.28|28.1|25.24|0
1646829210000|2022-03-09 12:33:30|28.12|25.26|28.23|25.37|28.23|25.37|28.12|25.26|0
1646829220000|2022-03-09 12:33:40|28.25|25.39|28.32|25.46|28.33|25.47|28.25|25.39|0
1646829230000|2022-03-09 12:33:50|28.33|25.47|28.37|25.51|28.37|25.51|28.33|25.47|0
1646829240000|2022-03-09 12:34:00|28.53|25.67|28.47|25.61|28.61|25.75|28.47|25.61|0
1646829250000|2022-03-09 12:34:10|28.4|25.54|28.35|25.49|28.43|25.57|28.35|25.49|0
1646829260000|2022-03-09 12:34:20|28.37|25.51|28.45|25.59|28.45|25.59|28.37|25.51|0
1646829270000|2022-03-09 12:34:30|28.43|25.57|28.56|25.7|28.56|25.7|28.43|25.57|0
1646829280000|2022-03-09 12:34:40|28.6|25.74|28.63|25.77|28.63|25.77|28.6|25.74|0
1646829290000|2022-03-09 12:34:50|28.66|25.8|28.71|25.85|28.71|25.85|28.66|25.8|0
1646829300000|2022-03-09 12:35:00|28.68|25.82|28.66|25.8|28.68|25.82|28.63|25.77|0
1646829310000|2022-03-09 12:35:10|28.61|25.75|28.66|25.8|28.66|25.8|28.61|25.75|0
1646829320000|2022-03-09 12:35:20|28.68|25.82|28.7|25.84|28.71|25.85|28.68|25.82|0
1646829330000|2022-03-09 12:35:30|28.73|25.87|28.8|25.94|28.8|25.94|28.73|25.87|0
1646829340000|2022-03-09 12:35:40|28.87|26.01|28.9|26.04|28.9|26.04|28.87|26.01|0
1646829350000|2022-03-09 12:35:50|28.88|26.02|28.78|25.92|28.88|26.02|28.78|25.92|0
1646829360000|2022-03-09 12:36:00|28.81|25.95|28.87|26.01|28.87|26.01|28.81|25.95|0
1646829370000|2022-03-09 12:36:10|28.93|26.07|28.87|26.01|28.93|26.07|28.83|25.97|0
1646829380000|2022-03-09 12:36:20|28.9|26.04|28.8|25.94|28.9|26.04|28.8|25.94|0
1646829390000|2022-03-09 12:36:30|28.75|25.89|28.7|25.84|28.75|25.89|28.7|25.84|0
1646829400000|2022-03-09 12:36:40|28.66|25.8|28.68|25.82|28.68|25.82|28.66|25.8|0
1646829410000|2022-03-09 12:36:50|28.66|25.8|28.66|25.8|28.66|25.8|28.63|25.77|0
1646829420000|2022-03-09 12:37:00|28.7|25.84|28.73|25.87|28.75|25.89|28.7|25.84|0
1646829430000|2022-03-09 12:37:10|28.71|25.85|28.76|25.9|28.78|25.92|28.71|25.85|0
1646829440000|2022-03-09 12:37:20|28.71|25.85|28.63|25.77|28.71|25.85|28.63|25.77|0
1646829450000|2022-03-09 12:37:30|28.6|25.74|28.63|25.77|28.63|25.77|28.58|25.72|0
1646829460000|2022-03-09 12:37:40|28.66|25.8|28.71|25.85|28.71|25.85|28.66|25.8|0
1646829470000|2022-03-09 12:37:50|28.7|25.84|28.61|25.75|28.7|25.84|28.61|25.75|0
1646829480000|2022-03-09 12:38:00|28.41|25.55|28.4|25.54|28.41|25.55|28.36|25.5|0
1646829490000|2022-03-09 12:38:10|28.36|25.5|28.27|25.41|28.36|25.5|28.27|25.41|0
1646829500000|2022-03-09 12:38:20|28.23|25.37|28.27|25.41|28.3|25.44|28.23|25.37|0
1646829510000|2022-03-09 12:38:30|28.3|25.44|28.3|25.44|28.3|25.44|28.23|25.37|0
1646829520000|2022-03-09 12:38:40|28.33|25.47|28.2|25.34|28.33|25.47|28.2|25.34|0
1646829530000|2022-03-09 12:38:50|28.17|25.31|28.1|25.24|28.17|25.31|28.08|25.22|0
1646829540000|2022-03-09 12:39:00|28.03|25.17|28.1|25.24|28.15|25.29|28.03|25.17|0
1646829550000|2022-03-09 12:39:10|28.08|25.22|28.08|25.22|28.08|25.22|28.08|25.22|0
1646829560000|2022-03-09 12:39:20|28.03|25.17|27.94|25.08|28.05|25.19|27.94|25.08|0
1646829570000|2022-03-09 12:39:30|27.97|25.11|28.03|25.17|28.03|25.17|27.97|25.11|0
1646829580000|2022-03-09 12:39:40|28.12|25.26|28.15|25.29|28.17|25.31|28.1|25.24|0
1646829590000|2022-03-09 12:39:50|28.18|25.32|28.23|25.37|28.23|25.37|28.17|25.31|0
1646829600000|2022-03-09 12:40:00|28.26|25.4|28.3|25.44|28.3|25.44|28.26|25.4|0
1646829610000|2022-03-09 12:40:10|28.28|25.42|28.33|25.47|28.33|25.47|28.26|25.4|0
1646829620000|2022-03-09 12:40:20|28.31|25.45|28.33|25.47|28.33|25.47|28.3|25.44|0
1646829630000|2022-03-09 12:40:30|28.3|25.44|28.3|25.44|28.35|25.49|28.26|25.4|0
1646829640000|2022-03-09 12:40:40|28.31|25.45|28.33|25.47|28.33|25.47|28.28|25.42|0
1646829650000|2022-03-09 12:40:50|28.3|25.44|28.38|25.52|28.38|25.52|28.26|25.4|0
1646829660000|2022-03-09 12:41:00|28.26|25.4|28.36|25.5|28.36|25.5|28.26|25.4|0
1646829670000|2022-03-09 12:41:10|28.38|25.52|28.41|25.55|28.41|25.55|28.38|25.52|0
1646829680000|2022-03-09 12:41:20|28.31|25.45|28.4|25.54|28.4|25.54|28.31|25.45|0
1646829690000|2022-03-09 12:41:30|28.41|25.55|28.35|25.49|28.41|25.55|28.35|25.49|0
1646829700000|2022-03-09 12:41:40|28.33|25.47|28.35|25.49|28.35|25.49|28.33|25.47|0
1646829710000|2022-03-09 12:41:50|28.31|25.45|28.33|25.47|28.33|25.47|28.31|25.45|0
1646829720000|2022-03-09 12:42:00|28.3|25.44|28.33|25.47|28.35|25.49|28.3|25.44|0
1646829730000|2022-03-09 12:42:10|28.35|25.49|28.31|25.45|28.35|25.49|28.3|25.44|0
1646829740000|2022-03-09 12:42:20|28.33|25.47|28.31|25.45|28.33|25.47|28.31|25.45|0
1646829750000|2022-03-09 12:42:30|28.33|25.47|28.33|25.47|28.33|25.47|28.3|25.44|0
1646829760000|2022-03-09 12:42:40|28.35|25.49|28.35|25.49|28.35|25.49|28.33|25.47|0
1646829770000|2022-03-09 12:42:50|28.36|25.5|28.26|25.4|28.38|25.52|28.26|25.4|0
1646829780000|2022-03-09 12:43:00|28.28|25.42|28.31|25.45|28.31|25.45|28.28|25.42|0
1646829790000|2022-03-09 12:43:10|28.33|25.47|28.36|25.5|28.36|25.5|28.33|25.47|0
1646829800000|2022-03-09 12:43:20|28.4|25.54|28.3|25.44|28.4|25.54|28.3|25.44|0
1646829810000|2022-03-09 12:43:30|28.33|25.47|28.33|25.47|28.33|25.47|28.3|25.44|0
1646829820000|2022-03-09 12:43:40|28.38|25.52|28.36|25.5|28.38|25.52|28.36|25.5|0
1646829830000|2022-03-09 12:43:50|28.4|25.54|28.38|25.52|28.4|25.54|28.36|25.5|0
1646829840000|2022-03-09 12:44:00|28.4|25.54|28.63|25.77|28.63|25.77|28.4|25.54|0
1646829850000|2022-03-09 12:44:10|28.64|25.78|28.81|25.95|28.81|25.95|28.63|25.77|0
1646829860000|2022-03-09 12:44:20|28.9|26.04|28.9|26.04|28.9|26.04|28.88|26.02|0
1646829870000|2022-03-09 12:44:30|28.88|26.02|28.9|26.04|28.9|26.04|28.86|26|0
1646829880000|2022-03-09 12:44:40|28.88|26.02|28.86|26|28.93|26.07|28.86|26|0
1646829890000|2022-03-09 12:44:50|28.85|25.99|28.85|25.99|28.85|25.99|28.85|25.99|0
1646829900000|2022-03-09 12:45:00|28.9|26.04|28.8|25.94|28.9|26.04|28.78|25.92|0
1646829910000|2022-03-09 12:45:10|28.83|25.97|28.9|26.04|28.9|26.04|28.83|25.97|0
1646829920000|2022-03-09 12:45:20|28.91|26.05|29|26.14|29|26.14|28.91|26.05|0
1646829930000|2022-03-09 12:45:30|29.23|26.37|29.2|26.34|29.23|26.37|29.18|26.32|0
1646829940000|2022-03-09 12:45:40|29.22|26.36|29.17|26.31|29.22|26.36|29.17|26.31|0
1646829950000|2022-03-09 12:45:50|29.15|26.29|29.13|26.27|29.15|26.29|29.13|26.27|0
1646829960000|2022-03-09 12:46:00|29.17|26.31|29.23|26.37|29.23|26.37|29.13|26.27|0
1646829970000|2022-03-09 12:46:10|29.28|26.42|29.27|26.41|29.3|26.44|29.27|26.41|0
1646829980000|2022-03-09 12:46:20|29.18|26.32|29.1|26.24|29.18|26.32|29.1|26.24|0
1646829990000|2022-03-09 12:46:30|29.11|26.25|28.96|26.1|29.11|26.25|28.96|26.1|0
1646830000000|2022-03-09 12:46:40|29|26.14|29.03|26.17|29.1|26.24|29|26.14|0
1646830010000|2022-03-09 12:46:50|29|26.14|29.05|26.19|29.05|26.19|29|26.14|0
1646830020000|2022-03-09 12:47:00|29.03|26.17|29|26.14|29.05|26.19|29|26.14|0
1646830030000|2022-03-09 12:47:10|28.96|26.1|28.93|26.07|28.96|26.1|28.93|26.07|0
1646830040000|2022-03-09 12:47:20|28.88|26.02|28.86|26|28.88|26.02|28.83|25.97|0
1646830050000|2022-03-09 12:47:30|28.81|25.95|28.86|26|28.9|26.04|28.73|25.87|0
1646830060000|2022-03-09 12:47:40|28.9|26.04|28.83|25.97|28.9|26.04|28.83|25.97|0
1646830070000|2022-03-09 12:47:50|28.79|25.93|28.78|25.92|28.79|25.93|28.76|25.9|0
1646830080000|2022-03-09 12:48:00|28.79|25.93|28.78|25.92|28.79|25.93|28.78|25.92|0
1646830090000|2022-03-09 12:48:10|28.73|25.87|28.78|25.92|28.78|25.92|28.73|25.87|0
1646830100000|2022-03-09 12:48:20|28.79|25.93|28.58|25.72|28.79|25.93|28.58|25.72|0
1646830110000|2022-03-09 12:48:30|28.59|25.73|28.63|25.77|28.63|25.77|28.59|25.73|0
1646830120000|2022-03-09 12:48:40|28.73|25.87|28.68|25.82|28.73|25.87|28.66|25.8|0
1646830130000|2022-03-09 12:48:50|28.69|25.83|28.66|25.8|28.73|25.87|28.63|25.77|0
1646830140000|2022-03-09 12:49:00|28.63|25.77|28.56|25.7|28.63|25.77|28.56|25.7|0
1646830150000|2022-03-09 12:49:10|28.53|25.67|28.43|25.57|28.53|25.67|28.43|25.57|0
1646830160000|2022-03-09 12:49:20|28.39|25.53|28.43|25.57|28.43|25.57|28.39|25.53|0
1646830170000|2022-03-09 12:49:30|28.46|25.6|28.46|25.6|28.46|25.6|28.43|25.57|0
1646830180000|2022-03-09 12:49:40|28.48|25.62|28.63|25.77|28.63|25.77|28.48|25.62|0
1646830190000|2022-03-09 12:49:50|28.66|25.8|28.74|25.88|28.78|25.92|28.64|25.78|0
1646830200000|2022-03-09 12:50:00|28.79|25.93|28.83|25.97|28.89|26.03|28.79|25.93|0
1646830210000|2022-03-09 12:50:10|28.79|25.93|28.73|25.87|28.83|25.97|28.73|25.87|0
1646830220000|2022-03-09 12:50:20|28.66|25.8|28.68|25.82|28.69|25.83|28.66|25.8|0
1646830230000|2022-03-09 12:50:30|28.69|25.83|28.79|25.93|28.79|25.93|28.69|25.83|0
1646830240000|2022-03-09 12:50:40|28.73|25.87|28.79|25.93|28.79|25.93|28.73|25.87|0
1646830250000|2022-03-09 12:50:50|28.83|25.97|28.86|26|28.89|26.03|28.83|25.97|0
1646830260000|2022-03-09 12:51:00|28.83|25.97|29.06|26.2|29.06|26.2|28.83|25.97|0
1646830270000|2022-03-09 12:51:10|29.1|26.24|29.06|26.2|29.11|26.25|29.06|26.2|0
1646830280000|2022-03-09 12:51:20|29.03|26.17|29.03|26.17|29.03|26.17|29.01|26.15|0
1646830290000|2022-03-09 12:51:30|29.06|26.2|29.06|26.2|29.06|26.2|29.04|26.18|0
1646830300000|2022-03-09 12:51:40|29.13|26.27|29.13|26.27|29.16|26.3|29.1|26.24|0
1646830310000|2022-03-09 12:51:50|29.15|26.29|29.15|26.29|29.15|26.29|29.15|26.29|0
1646830320000|2022-03-09 12:52:00|29.16|26.3|29.16|26.3|29.16|26.3|29.1|26.24|0
1646830330000|2022-03-09 12:52:10|29.18|26.32|29.23|26.37|29.23|26.37|29.15|26.29|0
1646830340000|2022-03-09 12:52:20|29.21|26.35|29.18|26.32|29.23|26.37|29.18|26.32|0
1646830350000|2022-03-09 12:52:30|29.16|26.3|29.16|26.3|29.18|26.32|29.16|26.3|0
1646830360000|2022-03-09 12:52:40|29.2|26.34|29.13|26.27|29.2|26.34|29.13|26.27|0
1646830370000|2022-03-09 12:52:50|29.16|26.3|29.13|26.27|29.18|26.32|29.1|26.24|0
1646830380000|2022-03-09 12:53:00|29.08|26.22|29.06|26.2|29.1|26.24|29.06|26.2|0
1646830390000|2022-03-09 12:53:10|29.08|26.22|29.1|26.24|29.1|26.24|29.08|26.22|0
1646830400000|2022-03-09 12:53:20|29.13|26.27|29.13|26.27|29.16|26.3|29.13|26.27|0
1646830410000|2022-03-09 12:53:30|29.11|26.25|29.11|26.25|29.13|26.27|29.11|26.25|0
1646830420000|2022-03-09 12:53:40|29.1|26.24|29.03|26.17|29.1|26.24|29.03|26.17|0
1646830430000|2022-03-09 12:53:50|29.1|26.24|29.13|26.27|29.13|26.27|29.1|26.24|0
1646830440000|2022-03-09 12:54:00|29.1|26.24|29.1|26.24|29.13|26.27|29.1|26.24|0
1646830450000|2022-03-09 12:54:10|29.06|26.2|29.06|26.2|29.06|26.2|29.03|26.17|0
1646830460000|2022-03-09 12:54:20|29.03|26.17|29.03|26.17|29.03|26.17|29.03|26.17|0
1646830470000|2022-03-09 12:54:30|29.1|26.24|29.1|26.24|29.13|26.27|29.1|26.24|0
1646830480000|2022-03-09 12:54:40|29.13|26.27|29.15|26.29|29.18|26.32|29.13|26.27|0
1646830490000|2022-03-09 12:54:50|29.13|26.27|29.16|26.3|29.16|26.3|29.13|26.27|0
1646830500000|2022-03-09 12:55:00|29.15|26.29|29.28|26.42|29.28|26.42|29.15|26.29|0
1646830510000|2022-03-09 12:55:10|29.26|26.4|29.3|26.44|29.33|26.47|29.26|26.4|0
1646830520000|2022-03-09 12:55:20|29.28|26.42|29.28|26.42|29.28|26.42|29.26|26.4|0
1646830530000|2022-03-09 12:55:30|29.26|26.4|29.33|26.47|29.33|26.47|29.26|26.4|0
1646830540000|2022-03-09 12:55:40|29.37|26.51|29.37|26.51|29.37|26.51|29.37|26.51|0
1646830550000|2022-03-09 12:55:50|29.3|26.44|29.23|26.37|29.3|26.44|29.23|26.37|0
1646830560000|2022-03-09 12:56:00|29.18|26.32|29.37|26.51|29.37|26.51|29.18|26.32|0
1646830570000|2022-03-09 12:56:10|29.3|26.44|29.13|26.27|29.31|26.45|29.13|26.27|0
1646830580000|2022-03-09 12:56:20|29.09|26.23|29.11|26.25|29.14|26.28|29.09|26.23|0
1646830590000|2022-03-09 12:56:30|29.09|26.23|29.09|26.23|29.13|26.27|29.06|26.2|0
1646830600000|2022-03-09 12:56:40|29.11|26.25|29.16|26.3|29.16|26.3|29.11|26.25|0
1646830610000|2022-03-09 12:56:50|29.13|26.27|29.18|26.32|29.18|26.32|29.13|26.27|0
1646830620000|2022-03-09 12:57:00|29.13|26.27|29.11|26.25|29.18|26.32|29.11|26.25|0
1646830630000|2022-03-09 12:57:10|29.06|26.2|29.03|26.17|29.06|26.2|29.03|26.17|0
1646830640000|2022-03-09 12:57:20|28.99|26.13|29.04|26.18|29.04|26.18|28.99|26.13|0
1646830650000|2022-03-09 12:57:30|29.03|26.17|28.96|26.1|29.03|26.17|28.96|26.1|0
1646830660000|2022-03-09 12:57:40|28.99|26.13|28.99|26.13|29.04|26.18|28.96|26.1|0
1646830670000|2022-03-09 12:57:50|28.96|26.1|28.96|26.1|28.99|26.13|28.96|26.1|0
1646830680000|2022-03-09 12:58:00|28.99|26.13|28.94|26.08|28.99|26.13|28.93|26.07|0
1646830690000|2022-03-09 12:58:10|28.96|26.1|28.93|26.07|28.96|26.1|28.89|26.03|0
1646830700000|2022-03-09 12:58:20|28.96|26.1|29.16|26.3|29.16|26.3|28.96|26.1|0
1646830710000|2022-03-09 12:58:30|29.23|26.37|29.28|26.42|29.31|26.45|29.23|26.37|0
1646830720000|2022-03-09 12:58:40|29.25|26.39|29.25|26.39|29.25|26.39|29.16|26.3|0
1646830730000|2022-03-09 12:58:50|29.23|26.37|29.37|26.51|29.37|26.51|29.23|26.37|0
1646830740000|2022-03-09 12:59:00|29.4|26.54|29.52|26.66|29.54|26.68|29.4|26.54|0
1646830750000|2022-03-09 12:59:10|29.48|26.62|29.48|26.62|29.5|26.64|29.43|26.57|0
1646830760000|2022-03-09 12:59:20|29.47|26.61|29.54|26.68|29.54|26.68|29.47|26.61|0
1646830770000|2022-03-09 12:59:30|29.5|26.64|29.54|26.68|29.57|26.71|29.5|26.64|0
1646830780000|2022-03-09 12:59:40|29.5|26.64|29.36|26.5|29.52|26.66|29.36|26.5|0
1646830790000|2022-03-09 12:59:50|29.43|26.57|29.43|26.57|29.43|26.57|29.36|26.5|0
1646830800000|2022-03-09 13:00:00|29.5|26.64|29.6|26.74|29.6|26.74|29.5|26.64|0
1646830810000|2022-03-09 13:00:10|29.74|26.88|29.78|26.92|29.81|26.95|29.71|26.85|0
1646830820000|2022-03-09 13:00:20|29.74|26.88|29.67|26.81|29.74|26.88|29.64|26.78|0
1646830830000|2022-03-09 13:00:30|29.62|26.76|29.65|26.79|29.65|26.79|29.6|26.74|0
1646830840000|2022-03-09 13:00:40|29.6|26.74|29.67|26.81|29.69|26.83|29.6|26.74|0
1646830850000|2022-03-09 13:00:50|29.74|26.88|29.74|26.88|29.84|26.98|29.74|26.88|0
1646830860000|2022-03-09 13:01:00|29.78|26.92|29.71|26.85|29.81|26.95|29.71|26.85|0
1646830870000|2022-03-09 13:01:10|29.67|26.81|29.67|26.81|29.71|26.85|29.67|26.81|0
1646830880000|2022-03-09 13:01:20|29.74|26.88|29.67|26.81|29.74|26.88|29.67|26.81|0
1646830890000|2022-03-09 13:01:30|29.62|26.76|29.71|26.85|29.71|26.85|29.62|26.76|0
1646830900000|2022-03-09 13:01:40|29.74|26.88|29.67|26.81|29.74|26.88|29.67|26.81|0
1646830910000|2022-03-09 13:01:50|29.69|26.83|29.72|26.86|29.74|26.88|29.69|26.83|0
1646830920000|2022-03-09 13:02:00|29.74|26.88|29.65|26.79|29.76|26.9|29.65|26.79|0
1646830930000|2022-03-09 13:02:10|29.64|26.78|29.84|26.98|29.84|26.98|29.64|26.78|0
1646830940000|2022-03-09 13:02:20|29.88|27.02|30.09|27.23|30.09|27.23|29.88|27.02|0
1646830950000|2022-03-09 13:02:30|30.02|27.16|30.16|27.3|30.19|27.33|29.98|27.12|0
1646830960000|2022-03-09 13:02:40|30.17|27.31|30.19|27.33|30.19|27.33|30.17|27.31|0
1646830970000|2022-03-09 13:02:50|30.23|27.37|30.16|27.3|30.23|27.37|30.16|27.3|0
1646830980000|2022-03-09 13:03:00|30.02|27.16|29.88|27.02|30.02|27.16|29.88|27.02|0
1646830990000|2022-03-09 13:03:10|29.89|27.03|30.02|27.16|30.02|27.16|29.89|27.03|0
1646831000000|2022-03-09 13:03:20|30.07|27.21|30.05|27.19|30.07|27.21|29.96|27.1|0
1646831010000|2022-03-09 13:03:30|30.09|27.23|30.09|27.23|30.09|27.23|30.02|27.16|0
1646831020000|2022-03-09 13:03:40|30.07|27.21|29.91|27.05|30.07|27.21|29.91|27.05|0
1646831030000|2022-03-09 13:03:50|29.95|27.09|29.96|27.1|29.98|27.12|29.95|27.09|0
1646831040000|2022-03-09 13:04:00|29.95|27.09|30|27.14|30|27.14|29.95|27.09|0
1646831050000|2022-03-09 13:04:10|29.95|27.09|29.77|26.91|29.95|27.09|29.74|26.88|0
1646831060000|2022-03-09 13:04:20|29.81|26.95|29.67|26.81|29.81|26.95|29.67|26.81|0
1646831070000|2022-03-09 13:04:30|29.6|26.74|29.62|26.76|29.62|26.76|29.52|26.66|0
1646831080000|2022-03-09 13:04:40|29.64|26.78|29.47|26.61|29.67|26.81|29.47|26.61|0
1646831090000|2022-03-09 13:04:50|29.5|26.64|29.5|26.64|29.5|26.64|29.47|26.61|0
1646831100000|2022-03-09 13:05:00|29.47|26.61|29.53|26.67|29.53|26.67|29.43|26.57|0
1646831110000|2022-03-09 13:05:10|29.43|26.57|29.5|26.64|29.5|26.64|29.43|26.57|0
1646831120000|2022-03-09 13:05:20|29.52|26.66|29.47|26.61|29.52|26.66|29.47|26.61|0
1646831130000|2022-03-09 13:05:30|29.5|26.64|29.4|26.54|29.5|26.64|29.4|26.54|0
1646831140000|2022-03-09 13:05:40|29.36|26.5|29.23|26.37|29.4|26.54|29.23|26.37|0
1646831150000|2022-03-09 13:05:50|29.26|26.4|27.81|24.95|29.26|26.4|27.81|24.95|0
1646831160000|2022-03-09 13:06:00|27.76|24.9|28.2|25.34|28.2|25.34|27.73|24.87|0
1646831170000|2022-03-09 13:06:10|28.23|25.37|28.32|25.46|28.32|25.46|28.23|25.37|0
1646831180000|2022-03-09 13:06:20|28.47|25.61|28.4|25.54|28.53|25.67|28.4|25.54|0
1646831190000|2022-03-09 13:06:30|28.35|25.49|28.43|25.57|28.43|25.57|28.35|25.49|0
1646831200000|2022-03-09 13:06:40|28.45|25.59|28.37|25.51|28.48|25.62|28.37|25.51|0
1646831210000|2022-03-09 13:06:50|28.38|25.52|28.4|25.54|28.43|25.57|28.38|25.52|0
1646831220000|2022-03-09 13:07:00|28.38|25.52|28.43|25.57|28.45|25.59|28.38|25.52|0
1646831230000|2022-03-09 13:07:10|28.45|25.59|28.47|25.61|28.47|25.61|28.4|25.54|0
1646831240000|2022-03-09 13:07:20|28.5|25.64|28.53|25.67|28.53|25.67|28.5|25.64|0
1646831250000|2022-03-09 13:07:30|28.55|25.69|28.43|25.57|28.55|25.69|28.43|25.57|0
1646831260000|2022-03-09 13:07:40|28.53|25.67|28.55|25.69|28.57|25.71|28.53|25.67|0
1646831270000|2022-03-09 13:07:50|28.57|25.71|28.5|25.64|28.6|25.74|28.5|25.64|0
1646831280000|2022-03-09 13:08:00|28.52|25.66|28.5|25.64|28.52|25.66|28.48|25.62|0
1646831290000|2022-03-09 13:08:10|28.52|25.66|28.58|25.72|28.6|25.74|28.52|25.66|0
1646831300000|2022-03-09 13:08:20|28.63|25.77|28.63|25.77|28.65|25.79|28.63|25.77|0
1646831310000|2022-03-09 13:08:30|28.65|25.79|28.57|25.71|28.65|25.79|28.57|25.71|0
1646831320000|2022-03-09 13:08:40|28.6|25.74|28.63|25.77|28.63|25.77|28.6|25.74|0
1646831330000|2022-03-09 13:08:50|28.6|25.74|28.65|25.79|28.65|25.79|28.6|25.74|0
1646831340000|2022-03-09 13:09:00|28.62|25.76|28.6|25.74|28.62|25.76|28.6|25.74|0
1646831350000|2022-03-09 13:09:10|28.5|25.64|28.47|25.61|28.52|25.66|28.47|25.61|0
1646831360000|2022-03-09 13:09:20|28.53|25.67|28.68|25.82|28.68|25.82|28.53|25.67|0
1646831370000|2022-03-09 13:09:30|28.67|25.81|28.74|25.88|28.74|25.88|28.67|25.81|0
1646831380000|2022-03-09 13:09:40|28.77|25.91|28.73|25.87|28.84|25.98|28.73|25.87|0
1646831390000|2022-03-09 13:09:50|28.8|25.94|28.85|25.99|28.87|26.01|28.8|25.94|0
1646831400000|2022-03-09 13:10:00|28.84|25.98|28.8|25.94|28.84|25.98|28.8|25.94|0
1646831410000|2022-03-09 13:10:10|28.78|25.92|28.84|25.98|28.9|26.04|28.78|25.92|0
1646831420000|2022-03-09 13:10:20|28.87|26.01|28.87|26.01|28.94|26.08|28.84|25.98|0
1646831430000|2022-03-09 13:10:30|28.84|25.98|28.87|26.01|28.9|26.04|28.84|25.98|0
1646831440000|2022-03-09 13:10:40|28.94|26.08|28.95|26.09|28.95|26.09|28.92|26.06|0
1646831450000|2022-03-09 13:10:50|28.97|26.11|28.9|26.04|29.01|26.15|28.9|26.04|0
1646831460000|2022-03-09 13:11:00|28.89|26.03|28.77|25.91|28.89|26.03|28.77|25.91|0
1646831470000|2022-03-09 13:11:10|28.84|25.98|28.8|25.94|28.84|25.98|28.78|25.92|0
1646831480000|2022-03-09 13:11:20|28.77|25.91|28.77|25.91|28.77|25.91|28.73|25.87|0
1646831490000|2022-03-09 13:11:30|28.73|25.87|28.84|25.98|28.84|25.98|28.73|25.87|0
1646831500000|2022-03-09 13:11:40|28.78|25.92|28.84|25.98|28.84|25.98|28.78|25.92|0
1646831510000|2022-03-09 13:11:50|28.8|25.94|28.8|25.94|28.8|25.94|28.78|25.92|0
1646831520000|2022-03-09 13:12:00|28.84|25.98|28.8|25.94|28.84|25.98|28.8|25.94|0
1646831530000|2022-03-09 13:12:10|28.78|25.92|28.7|25.84|28.78|25.92|28.7|25.84|0
1646831540000|2022-03-09 13:12:20|28.62|25.76|28.48|25.62|28.67|25.81|28.48|25.62|0
1646831550000|2022-03-09 13:12:30|28.47|25.61|28.5|25.64|28.5|25.64|28.43|25.57|0
1646831560000|2022-03-09 13:12:40|28.47|25.61|28.43|25.57|28.47|25.61|28.4|25.54|0
1646831570000|2022-03-09 13:12:50|28.4|25.54|28.43|25.57|28.43|25.57|28.37|25.51|0
1646831580000|2022-03-09 13:13:00|28.37|25.51|28.27|25.41|28.37|25.51|28.27|25.41|0
1646831590000|2022-03-09 13:13:10|28.28|25.42|28.38|25.52|28.38|25.52|28.27|25.41|0
1646831600000|2022-03-09 13:13:20|28.35|25.49|28.3|25.44|28.35|25.49|28.3|25.44|0
1646831610000|2022-03-09 13:13:30|28.33|25.47|28.3|25.44|28.33|25.47|28.3|25.44|0
1646831620000|2022-03-09 13:13:40|28.27|25.41|28.27|25.41|28.27|25.41|28.25|25.39|0
1646831630000|2022-03-09 13:13:50|28.3|25.44|28.37|25.51|28.38|25.52|28.3|25.44|0
1646831640000|2022-03-09 13:14:00|28.33|25.47|28.27|25.41|28.33|25.47|28.27|25.41|0
1646831650000|2022-03-09 13:14:10|28.35|25.49|28.3|25.44|28.37|25.51|28.3|25.44|0
1646831660000|2022-03-09 13:14:20|28.27|25.41|28.28|25.42|28.28|25.42|28.25|25.39|0
1646831670000|2022-03-09 13:14:30|28.33|25.47|28.3|25.44|28.38|25.52|28.27|25.41|0
1646831680000|2022-03-09 13:14:40|28.2|25.34|28.1|25.24|28.2|25.34|28.08|25.22|0
1646831690000|2022-03-09 13:14:50|28.13|25.27|28.17|25.31|28.17|25.31|28.1|25.24|0
1646831700000|2022-03-09 13:15:00|28.2|25.34|28.45|25.59|28.45|25.59|28.18|25.32|0
1646831710000|2022-03-09 13:15:10|28.46|25.6|28.36|25.5|28.53|25.67|28.36|25.5|0
1646831720000|2022-03-09 13:15:20|28.38|25.52|28.4|25.54|28.43|25.57|28.35|25.49|0
1646831730000|2022-03-09 13:15:30|28.33|25.47|28.4|25.54|28.4|25.54|28.33|25.47|0
1646831740000|2022-03-09 13:15:40|28.41|25.55|28.43|25.57|28.43|25.57|28.4|25.54|0
1646831750000|2022-03-09 13:15:50|28.41|25.55|28.28|25.42|28.41|25.55|28.28|25.42|0
1646831760000|2022-03-09 13:16:00|28.3|25.44|28.26|25.4|28.33|25.47|28.26|25.4|0
1646831770000|2022-03-09 13:16:10|28.2|25.34|28.16|25.3|28.2|25.34|28.16|25.3|0
1646831780000|2022-03-09 13:16:20|28.2|25.34|28.3|25.44|28.33|25.47|28.2|25.34|0
1646831790000|2022-03-09 13:16:30|28.35|25.49|28.4|25.54|28.4|25.54|28.35|25.49|0
1646831800000|2022-03-09 13:16:40|28.33|25.47|28.36|25.5|28.36|25.5|28.33|25.47|0
1646831810000|2022-03-09 13:16:50|28.33|25.47|28.26|25.4|28.33|25.47|28.26|25.4|0
1646831820000|2022-03-09 13:17:00|28.25|25.39|28.3|25.44|28.3|25.44|28.25|25.39|0
1646831830000|2022-03-09 13:17:10|28.33|25.47|28.33|25.47|28.33|25.47|28.3|25.44|0
1646831840000|2022-03-09 13:17:20|28.3|25.44|28.26|25.4|28.33|25.47|28.26|25.4|0
1646831850000|2022-03-09 13:17:30|28.28|25.42|28.41|25.55|28.41|25.55|28.28|25.42|0
1646831860000|2022-03-09 13:17:40|28.43|25.57|28.46|25.6|28.46|25.6|28.43|25.57|0
1646831870000|2022-03-09 13:17:50|28.43|25.57|28.36|25.5|28.43|25.57|28.36|25.5|0
1646831880000|2022-03-09 13:18:00|28.41|25.55|28.43|25.57|28.43|25.57|28.41|25.55|0
1646831890000|2022-03-09 13:18:10|28.4|25.54|28.46|25.6|28.46|25.6|28.4|25.54|0
1646831900000|2022-03-09 13:18:20|28.45|25.59|28.45|25.59|28.45|25.59|28.45|25.59|0
1646831910000|2022-03-09 13:18:30|28.46|25.6|28.4|25.54|28.46|25.6|28.4|25.54|0
1646831920000|2022-03-09 13:18:40|28.43|25.57|28.43|25.57|28.45|25.59|28.4|25.54|0
1646831930000|2022-03-09 13:18:50|28.46|25.6|28.5|25.64|28.5|25.64|28.46|25.6|0
1646831940000|2022-03-09 13:19:00|28.53|25.67|28.5|25.64|28.55|25.69|28.5|25.64|0
1646831950000|2022-03-09 13:19:10|28.53|25.67|28.53|25.67|28.53|25.67|28.53|25.67|0
1646831960000|2022-03-09 13:19:20|28.55|25.69|28.56|25.7|28.6|25.74|28.55|25.69|0
1646831970000|2022-03-09 13:19:30|28.6|25.74|28.6|25.74|28.6|25.74|28.6|25.74|0
1646831980000|2022-03-09 13:19:40|28.53|25.67|28.56|25.7|28.56|25.7|28.53|25.67|0
1646831990000|2022-03-09 13:19:50|28.5|25.64|28.58|25.72|28.58|25.72|28.5|25.64|0
1646832000000|2022-03-09 13:20:00|28.51|25.65|28.43|25.57|28.51|25.65|28.43|25.57|0
1646832010000|2022-03-09 13:20:10|28.41|25.55|28.5|25.64|28.5|25.64|28.41|25.55|0
1646832020000|2022-03-09 13:20:20|28.53|25.67|28.53|25.67|28.56|25.7|28.53|25.67|0
1646832030000|2022-03-09 13:20:30|28.51|25.65|28.53|25.67|28.53|25.67|28.51|25.65|0
1646832040000|2022-03-09 13:20:40|28.5|25.64|28.53|25.67|28.53|25.67|28.5|25.64|0
1646832050000|2022-03-09 13:20:50|28.51|25.65|28.5|25.64|28.51|25.65|28.46|25.6|0
1646832060000|2022-03-09 13:21:00|28.51|25.65|28.4|25.54|28.55|25.69|28.4|25.54|0
1646832070000|2022-03-09 13:21:10|28.31|25.45|28.35|25.49|28.35|25.49|28.31|25.45|0
1646832080000|2022-03-09 13:21:20|28.33|25.47|28.33|25.47|28.36|25.5|28.33|25.47|0
1646832090000|2022-03-09 13:21:30|28.35|25.49|28.43|25.57|28.43|25.57|28.33|25.47|0
1646832100000|2022-03-09 13:21:40|28.5|25.64|28.46|25.6|28.5|25.64|28.46|25.6|0
1646832110000|2022-03-09 13:21:50|28.4|25.54|28.38|25.52|28.4|25.54|28.36|25.5|0
1646832120000|2022-03-09 13:22:00|28.26|25.4|28.16|25.3|28.26|25.4|28.16|25.3|0
1646832130000|2022-03-09 13:22:10|28.13|25.27|28.2|25.34|28.2|25.34|28.03|25.17|0
1646832140000|2022-03-09 13:22:20|28.16|25.3|28.1|25.24|28.16|25.3|28.1|25.24|0
1646832150000|2022-03-09 13:22:30|28.13|25.27|28.16|25.3|28.2|25.34|28.13|25.27|0
1646832160000|2022-03-09 13:22:40|28.15|25.29|28.16|25.3|28.16|25.3|28.13|25.27|0
1646832170000|2022-03-09 13:22:50|28.2|25.34|28.11|25.25|28.2|25.34|28.1|25.24|0
1646832180000|2022-03-09 13:23:00|28.06|25.2|28|25.14|28.06|25.2|27.95|25.09|0
1646832190000|2022-03-09 13:23:10|28.06|25.2|28.01|25.15|28.06|25.2|28|25.14|0
1646832200000|2022-03-09 13:23:20|28.05|25.19|27.96|25.1|28.05|25.19|27.93|25.07|0
1646832210000|2022-03-09 13:23:30|28.03|25.17|27.93|25.07|28.03|25.17|27.9|25.04|0
1646832220000|2022-03-09 13:23:40|27.95|25.09|27.87|25.01|27.95|25.09|27.83|24.97|0
1646832230000|2022-03-09 13:23:50|27.9|25.04|27.93|25.07|27.93|25.07|27.9|25.04|0
1646832240000|2022-03-09 13:24:00|27.9|25.04|27.96|25.1|27.96|25.1|27.9|25.04|0
1646832250000|2022-03-09 13:24:10|28|25.14|28.06|25.2|28.13|25.27|27.96|25.1|0
1646832260000|2022-03-09 13:24:20|28.16|25.3|28.16|25.3|28.18|25.32|28.16|25.3|0
1646832270000|2022-03-09 13:24:30|28.2|25.34|28.28|25.42|28.28|25.42|28.2|25.34|0
1646832280000|2022-03-09 13:24:40|28.3|25.44|28.26|25.4|28.3|25.44|28.26|25.4|0
1646832290000|2022-03-09 13:24:50|28.31|25.45|28.31|25.45|28.33|25.47|28.3|25.44|0
1646832300000|2022-03-09 13:25:00|28.33|25.47|28.3|25.44|28.33|25.47|28.3|25.44|0
1646832310000|2022-03-09 13:25:10|28.18|25.32|28.31|25.45|28.31|25.45|28.18|25.32|0
1646832320000|2022-03-09 13:25:20|28.33|25.47|28.38|25.52|28.39|25.53|28.33|25.47|0
1646832330000|2022-03-09 13:25:30|28.39|25.53|28.66|25.8|28.66|25.8|28.39|25.53|0
1646832340000|2022-03-09 13:25:40|28.7|25.84|28.83|25.97|28.83|25.97|28.7|25.84|0
1646832350000|2022-03-09 13:25:50|28.8|25.94|28.75|25.89|28.81|25.95|28.75|25.89|0
1646832360000|2022-03-09 13:26:00|28.73|25.87|28.66|25.8|28.76|25.9|28.66|25.8|0
1646832370000|2022-03-09 13:26:10|28.7|25.84|28.71|25.85|28.73|25.87|28.7|25.84|0
1646832380000|2022-03-09 13:26:20|28.66|25.8|28.7|25.84|28.71|25.85|28.66|25.8|0
1646832390000|2022-03-09 13:26:30|28.66|25.8|28.66|25.8|28.66|25.8|28.66|25.8|0
1646832400000|2022-03-09 13:26:40|28.64|25.78|28.66|25.8|28.68|25.82|28.64|25.78|0
1646832410000|2022-03-09 13:26:50|28.64|25.78|28.63|25.77|28.66|25.8|28.63|25.77|0
1646832420000|2022-03-09 13:27:00|28.7|25.84|28.7|25.84|28.7|25.84|28.66|25.8|0
1646832430000|2022-03-09 13:27:10|28.76|25.9|28.76|25.9|28.76|25.9|28.73|25.87|0
1646832440000|2022-03-09 13:27:20|28.78|25.92|28.8|25.94|28.8|25.94|28.78|25.92|0
1646832450000|2022-03-09 13:27:30|28.9|26.04|28.86|26|28.9|26.04|28.86|26|0
1646832460000|2022-03-09 13:27:40|28.83|25.97|28.66|25.8|28.86|26|28.66|25.8|0
1646832470000|2022-03-09 13:27:50|28.78|25.92|28.59|25.73|28.78|25.92|28.59|25.73|0
1646832480000|2022-03-09 13:28:00|28.63|25.77|28.63|25.77|28.63|25.77|28.59|25.73|0
1646832490000|2022-03-09 13:28:10|28.59|25.73|28.56|25.7|28.61|25.75|28.56|25.7|0
1646832500000|2022-03-09 13:28:20|28.63|25.77|28.59|25.73|28.66|25.8|28.59|25.73|0
1646832510000|2022-03-09 13:28:30|28.66|25.8|28.7|25.84|28.73|25.87|28.66|25.8|0
1646832520000|2022-03-09 13:28:40|28.66|25.8|28.9|26.04|28.9|26.04|28.66|25.8|0
1646832530000|2022-03-09 13:28:50|28.88|26.02|28.85|25.99|28.88|26.02|28.83|25.97|0
1646832540000|2022-03-09 13:29:00|28.83|25.97|28.76|25.9|28.86|26|28.76|25.9|0
1646832550000|2022-03-09 13:29:10|28.8|25.94|29|26.14|29.07|26.21|28.8|25.94|0
1646832560000|2022-03-09 13:29:20|29.07|26.21|29.07|26.21|29.1|26.24|29.03|26.17|0
1646832570000|2022-03-09 13:29:30|29|26.14|28.91|26.05|29|26.14|28.91|26.05|0
1646832580000|2022-03-09 13:29:40|28.85|25.99|28.91|26.05|28.91|26.05|28.85|25.99|0
1646832590000|2022-03-09 13:29:50|28.93|26.07|28.91|26.05|28.93|26.07|28.9|26.04|0
1646832600000|2022-03-09 13:30:00|28.93|26.07|28.93|26.07|28.93|26.07|28.9|26.04|0
1646832610000|2022-03-09 13:30:10|28.95|26.09|29.07|26.21|29.07|26.21|28.93|26.07|0
1646832620000|2022-03-09 13:30:20|29.1|26.24|29.13|26.27|29.14|26.28|29.07|26.21|0
1646832630000|2022-03-09 13:30:30|29.03|26.17|28.95|26.09|29.05|26.19|28.93|26.07|0
1646832640000|2022-03-09 13:30:40|28.93|26.07|28.88|26.02|28.95|26.09|28.88|26.02|0
1646832650000|2022-03-09 13:30:50|28.9|26.04|28.83|25.97|28.9|26.04|28.8|25.94|0
1646832660000|2022-03-09 13:31:00|28.91|26.05|28.91|26.05|28.91|26.05|28.91|26.05|0
1646832670000|2022-03-09 13:31:10|28.93|26.07|28.96|26.1|28.98|26.12|28.93|26.07|0
1646832680000|2022-03-09 13:31:20|29.07|26.21|29.15|26.29|29.15|26.29|29.07|26.21|0
1646832690000|2022-03-09 13:31:30|29.17|26.31|29.17|26.31|29.2|26.34|29.13|26.27|0
1646832700000|2022-03-09 13:31:40|29.19|26.33|29.39|26.53|29.42|26.56|29.19|26.33|0
1646832710000|2022-03-09 13:31:50|29.37|26.51|29.39|26.53|29.39|26.53|29.37|26.51|0
1646832720000|2022-03-09 13:32:00|29.41|26.55|29.42|26.56|29.55|26.69|29.41|26.55|0
1646832730000|2022-03-09 13:32:10|29.41|26.55|29.44|26.58|29.44|26.58|29.41|26.55|0
1646832740000|2022-03-09 13:32:20|29.36|26.5|29.41|26.55|29.41|26.55|29.34|26.48|0
1646832750000|2022-03-09 13:32:30|29.42|26.56|29.55|26.69|29.61|26.75|29.42|26.56|0
1646832760000|2022-03-09 13:32:40|29.53|26.67|29.53|26.67|29.53|26.67|29.51|26.65|0
1646832770000|2022-03-09 13:32:50|29.44|26.58|29.41|26.55|29.44|26.58|29.41|26.55|0
1646832780000|2022-03-09 13:33:00|29.48|26.62|29.44|26.58|29.51|26.65|29.44|26.58|0
1646832790000|2022-03-09 13:33:10|29.34|26.48|29.44|26.58|29.51|26.65|29.34|26.48|0
1646832800000|2022-03-09 13:33:20|29.51|26.65|29.61|26.75|29.61|26.75|29.51|26.65|0
1646832810000|2022-03-09 13:33:30|29.58|26.72|29.65|26.79|29.65|26.79|29.58|26.72|0
1646832820000|2022-03-09 13:33:40|29.68|26.82|29.72|26.86|29.75|26.89|29.68|26.82|0
1646832830000|2022-03-09 13:33:50|29.75|26.89|29.79|26.93|29.79|26.93|29.68|26.82|0
1646832840000|2022-03-09 13:34:00|29.75|26.89|29.96|27.1|29.96|27.1|29.75|26.89|0
1646832850000|2022-03-09 13:34:10|29.89|27.03|29.86|27|29.89|27.03|29.8|26.94|0
1646832860000|2022-03-09 13:34:20|29.82|26.96|29.79|26.93|29.82|26.96|29.79|26.93|0
1646832870000|2022-03-09 13:34:30|29.75|26.89|29.65|26.79|29.75|26.89|29.65|26.79|0
1646832880000|2022-03-09 13:34:40|29.68|26.82|29.72|26.86|29.72|26.86|29.68|26.82|0
1646832890000|2022-03-09 13:34:50|29.73|26.87|29.68|26.82|29.73|26.87|29.68|26.82|0
1646832900000|2022-03-09 13:35:00|29.65|26.79|29.72|26.86|29.72|26.86|29.65|26.79|0
1646832910000|2022-03-09 13:35:10|29.86|27|29.75|26.89|29.89|27.03|29.75|26.89|0
1646832920000|2022-03-09 13:35:20|29.66|26.8|29.54|26.68|29.66|26.8|29.54|26.68|0
1646832930000|2022-03-09 13:35:30|29.58|26.72|29.56|26.7|29.58|26.72|29.51|26.65|0
1646832940000|2022-03-09 13:35:40|29.53|26.67|29.48|26.62|29.56|26.7|29.48|26.62|0
1646832950000|2022-03-09 13:35:50|29.44|26.58|29.39|26.53|29.44|26.58|29.39|26.53|0
1646832960000|2022-03-09 13:36:00|29.34|26.48|29.42|26.56|29.48|26.62|29.34|26.48|0
1646832970000|2022-03-09 13:36:10|29.41|26.55|29.34|26.48|29.41|26.55|29.34|26.48|0
1646832980000|2022-03-09 13:36:20|29.37|26.51|29.37|26.51|29.41|26.55|29.37|26.51|0
1646832990000|2022-03-09 13:36:30|29.34|26.48|29.37|26.51|29.37|26.51|29.34|26.48|0
1646833000000|2022-03-09 13:36:40|29.34|26.48|29.3|26.44|29.34|26.48|29.29|26.43|0
1646833010000|2022-03-09 13:36:50|29.27|26.41|29.41|26.55|29.41|26.55|29.27|26.41|0
1646833020000|2022-03-09 13:37:00|29.48|26.62|29.44|26.58|29.48|26.62|29.44|26.58|0
1646833030000|2022-03-09 13:37:10|29.39|26.53|29.37|26.51|29.39|26.53|29.37|26.51|0
1646833040000|2022-03-09 13:37:20|29.41|26.55|29.34|26.48|29.41|26.55|29.32|26.46|0
1646833050000|2022-03-09 13:37:30|29.3|26.44|29.3|26.44|29.3|26.44|29.27|26.41|0
1646833060000|2022-03-09 13:37:40|29.27|26.41|29.27|26.41|29.27|26.41|29.24|26.38|0
1646833070000|2022-03-09 13:37:50|29.23|26.37|29.23|26.37|29.23|26.37|29.23|26.37|0
1646833080000|2022-03-09 13:38:00|29.27|26.41|29.27|26.41|29.27|26.41|29.25|26.39|0
1646833090000|2022-03-09 13:38:10|29.35|26.49|29.23|26.37|29.35|26.49|29.23|26.37|0
1646833110000|2022-03-09 13:38:30|29|26.14|29.03|26.17|29.03|26.17|29|26.14|0
1646833120000|2022-03-09 13:38:40|29|26.14|29.06|26.2|29.06|26.2|29|26.14|0
1646833130000|2022-03-09 13:38:50|29.1|26.24|29.13|26.27|29.13|26.27|29.1|26.24|0
1646833140000|2022-03-09 13:39:00|29.06|26.2|29.23|26.37|29.23|26.37|29.06|26.2|0
1646833150000|2022-03-09 13:39:10|29.2|26.34|29.1|26.24|29.2|26.34|29.1|26.24|0
1646833160000|2022-03-09 13:39:20|29.06|26.2|28.93|26.07|29.06|26.2|28.93|26.07|0
1646833170000|2022-03-09 13:39:30|28.94|26.08|29|26.14|29.03|26.17|28.94|26.08|0
1646833180000|2022-03-09 13:39:40|28.96|26.1|29|26.14|29|26.14|28.96|26.1|0
1646833190000|2022-03-09 13:39:50|28.96|26.1|28.96|26.1|28.96|26.1|28.93|26.07|0
1646833200000|2022-03-09 13:40:00|29|26.14|29.01|26.15|29.01|26.15|28.96|26.1|0
1646833210000|2022-03-09 13:40:10|28.96|26.1|28.98|26.12|29.03|26.17|28.93|26.07|0
1646833220000|2022-03-09 13:40:20|28.96|26.1|28.96|26.1|29|26.14|28.96|26.1|0
1646833230000|2022-03-09 13:40:30|28.93|26.07|28.96|26.1|28.96|26.1|28.86|26|0
1646833240000|2022-03-09 13:40:40|29.03|26.17|28.94|26.08|29.03|26.17|28.94|26.08|0
1646833250000|2022-03-09 13:40:50|28.96|26.1|28.94|26.08|28.96|26.1|28.94|26.08|0
1646833260000|2022-03-09 13:41:00|28.96|26.1|28.93|26.07|28.96|26.1|28.89|26.03|0
1646833270000|2022-03-09 13:41:10|28.89|26.03|28.89|26.03|28.89|26.03|28.89|26.03|0
1646833280000|2022-03-09 13:41:20|28.84|25.98|28.69|25.83|28.86|26|28.69|25.83|0
1646833290000|2022-03-09 13:41:30|28.66|25.8|28.62|25.76|28.66|25.8|28.62|25.76|0
1646833300000|2022-03-09 13:41:40|28.66|25.8|28.66|25.8|28.69|25.83|28.66|25.8|0
1646833310000|2022-03-09 13:41:50|28.59|25.73|28.56|25.7|28.62|25.76|28.56|25.7|0
1646833320000|2022-03-09 13:42:00|28.52|25.66|28.42|25.56|28.52|25.66|28.42|25.56|0
1646833330000|2022-03-09 13:42:10|28.44|25.58|28.46|25.6|28.46|25.6|28.42|25.56|0
1646833340000|2022-03-09 13:42:20|28.39|25.53|28.44|25.58|28.44|25.58|28.39|25.53|0
1646833350000|2022-03-09 13:42:30|28.46|25.6|28.32|25.46|28.46|25.6|28.32|25.46|0
1646833360000|2022-03-09 13:42:40|28.36|25.5|28.47|25.61|28.47|25.61|28.36|25.5|0
1646833370000|2022-03-09 13:42:50|28.46|25.6|28.46|25.6|28.46|25.6|28.41|25.55|0
1646833380000|2022-03-09 13:43:00|28.51|25.65|28.59|25.73|28.59|25.73|28.51|25.65|0
1646833390000|2022-03-09 13:43:10|28.62|25.76|28.59|25.73|28.62|25.76|28.59|25.73|0
1646833400000|2022-03-09 13:43:20|28.62|25.76|28.62|25.76|28.62|25.76|28.62|25.76|0
1646833410000|2022-03-09 13:43:30|28.59|25.73|28.59|25.73|28.59|25.73|28.59|25.73|0
1646833420000|2022-03-09 13:43:40|28.57|25.71|28.59|25.73|28.62|25.76|28.57|25.71|0
1646833430000|2022-03-09 13:43:50|28.62|25.76|28.59|25.73|28.62|25.76|28.59|25.73|0
1646833440000|2022-03-09 13:44:00|28.62|25.76|28.69|25.83|28.69|25.83|28.62|25.76|0
1646833450000|2022-03-09 13:44:10|28.71|25.85|28.72|25.86|28.72|25.86|28.71|25.85|0
1646833460000|2022-03-09 13:44:20|28.74|25.88|28.59|25.73|28.76|25.9|28.59|25.73|0
1646833470000|2022-03-09 13:44:30|28.62|25.76|28.56|25.7|28.62|25.76|28.56|25.7|0
1646833480000|2022-03-09 13:44:40|28.52|25.66|28.42|25.56|28.52|25.66|28.42|25.56|0
1646833490000|2022-03-09 13:44:50|28.46|25.6|28.46|25.6|28.46|25.6|28.42|25.56|0
1646833500000|2022-03-09 13:45:00|28.44|25.58|28.46|25.6|28.49|25.63|28.44|25.58|0
1646833510000|2022-03-09 13:45:10|28.49|25.63|28.49|25.63|28.49|25.63|28.49|25.63|0
1646833520000|2022-03-09 13:45:20|28.46|25.6|28.42|25.56|28.46|25.6|28.42|25.56|0
1646833530000|2022-03-09 13:45:30|28.44|25.58|28.22|25.36|28.44|25.58|28.19|25.33|0
1646833540000|2022-03-09 13:45:40|28.19|25.33|28.15|25.29|28.19|25.33|28.12|25.26|0
1646833550000|2022-03-09 13:45:50|28.19|25.33|28.32|25.46|28.32|25.46|28.19|25.33|0
1646833560000|2022-03-09 13:46:00|28.35|25.49|28.42|25.56|28.42|25.56|28.35|25.49|0
1646833570000|2022-03-09 13:46:10|28.44|25.58|28.4|25.54|28.44|25.58|28.39|25.53|0
1646833580000|2022-03-09 13:46:20|28.9|26.04|28.88|26.02|28.9|26.04|28.87|26.01|0
1646833590000|2022-03-09 13:46:30|28.87|26.01|28.83|25.97|28.87|26.01|28.83|25.97|0
1646833600000|2022-03-09 13:46:40|28.87|26.01|28.9|26.04|28.9|26.04|28.87|26.01|0
1646833610000|2022-03-09 13:46:50|28.87|26.01|28.87|26.01|28.87|26.01|28.87|26.01|0
1646833620000|2022-03-09 13:47:00|28.9|26.04|28.9|26.04|28.9|26.04|28.9|26.04|0
1646833630000|2022-03-09 13:47:10|28.93|26.07|28.93|26.07|29|26.14|28.93|26.07|0
1646833640000|2022-03-09 13:47:20|28.97|26.11|28.95|26.09|28.97|26.11|28.95|26.09|0
1646833650000|2022-03-09 13:47:30|28.93|26.07|28.9|26.04|28.93|26.07|28.9|26.04|0
1646833660000|2022-03-09 13:47:40|28.87|26.01|28.78|25.92|28.87|26.01|28.78|25.92|0
1646833670000|2022-03-09 13:47:50|28.77|25.91|28.7|25.84|28.77|25.91|28.7|25.84|0
1646833680000|2022-03-09 13:48:00|28.68|25.82|28.77|25.91|28.8|25.94|28.68|25.82|0
1646833690000|2022-03-09 13:48:10|28.8|25.94|28.85|25.99|28.85|25.99|28.8|25.94|0
1646833700000|2022-03-09 13:48:20|28.87|26.01|28.97|26.11|28.97|26.11|28.87|26.01|0
1646833710000|2022-03-09 13:48:30|29.07|26.21|29.1|26.24|29.12|26.26|29.07|26.21|0
1646833720000|2022-03-09 13:48:40|29.15|26.29|29.12|26.26|29.15|26.29|29.1|26.24|0
1646833730000|2022-03-09 13:48:50|29.14|26.28|29.14|26.28|29.14|26.28|29.12|26.26|0
1646833740000|2022-03-09 13:49:00|29.17|26.31|29.19|26.33|29.19|26.33|29.17|26.31|0
1646833750000|2022-03-09 13:49:10|29.24|26.38|29.22|26.36|29.24|26.38|29.22|26.36|0
1646833760000|2022-03-09 13:49:20|29.24|26.38|29.2|26.34|29.27|26.41|29.2|26.34|0
1646833770000|2022-03-09 13:49:30|29.24|26.38|29.12|26.26|29.24|26.38|29.12|26.26|0
1646833780000|2022-03-09 13:49:40|29.14|26.28|29.2|26.34|29.2|26.34|29.14|26.28|0
1646833790000|2022-03-09 13:49:50|29.24|26.38|29.17|26.31|29.24|26.38|29.17|26.31|0
1646833800000|2022-03-09 13:50:00|29.14|26.28|29.17|26.31|29.17|26.31|29.07|26.21|0
1646833810000|2022-03-09 13:50:10|29.24|26.38|29.24|26.38|29.24|26.38|29.2|26.34|0
1646833820000|2022-03-09 13:50:20|29.27|26.41|29.31|26.45|29.31|26.45|29.27|26.41|0
1646833830000|2022-03-09 13:50:30|29.24|26.38|29.24|26.38|29.27|26.41|29.24|26.38|0
1646833840000|2022-03-09 13:50:40|29.22|26.36|29.22|26.36|29.22|26.36|29.22|26.36|0
1646833850000|2022-03-09 13:50:50|29.19|26.33|29.17|26.31|29.19|26.33|29.17|26.31|0
1646833860000|2022-03-09 13:51:00|29.24|26.38|29.17|26.31|29.24|26.38|29.15|26.29|0
1646833870000|2022-03-09 13:51:10|29.1|26.24|29.14|26.28|29.14|26.28|29.1|26.24|0
1646833880000|2022-03-09 13:51:20|29.03|26.17|29.03|26.17|29.05|26.19|29.03|26.17|0
1646833890000|2022-03-09 13:51:30|29.05|26.19|29|26.14|29.05|26.19|29|26.14|0
1646833900000|2022-03-09 13:51:40|28.93|26.07|28.91|26.05|28.93|26.07|28.91|26.05|0
1646833910000|2022-03-09 13:51:50|28.93|26.07|28.86|26|29|26.14|28.86|26|0
1646833920000|2022-03-09 13:52:00|28.9|26.04|28.7|25.84|28.9|26.04|28.7|25.84|0
1646833930000|2022-03-09 13:52:10|28.73|25.87|28.61|25.75|28.73|25.87|28.61|25.75|0
1646833940000|2022-03-09 13:52:20|28.65|25.79|28.63|25.77|28.66|25.8|28.6|25.74|0
1646833950000|2022-03-09 13:52:30|28.66|25.8|28.66|25.8|28.7|25.84|28.63|25.77|0
1646833960000|2022-03-09 13:52:40|28.63|25.77|28.53|25.67|28.63|25.77|28.53|25.67|0
1646833970000|2022-03-09 13:52:50|28.46|25.6|28.56|25.7|28.56|25.7|28.46|25.6|0
1646833980000|2022-03-09 13:53:00|28.54|25.68|28.56|25.7|28.61|25.75|28.54|25.68|0
1646833990000|2022-03-09 13:53:10|28.54|25.68|28.5|25.64|28.54|25.68|28.48|25.62|0
1646834000000|2022-03-09 13:53:20|28.43|25.57|28.43|25.57|28.43|25.57|28.41|25.55|0
1646834010000|2022-03-09 13:53:30|28.5|25.64|28.43|25.57|28.5|25.64|28.43|25.57|0
1646834020000|2022-03-09 13:53:40|28.4|25.54|28.43|25.57|28.43|25.57|28.4|25.54|0
1646834030000|2022-03-09 13:53:50|28.48|25.62|28.43|25.57|28.48|25.62|28.43|25.57|0
1646834040000|2022-03-09 13:54:00|28.46|25.6|28.43|25.57|28.46|25.6|28.43|25.57|0
1646834050000|2022-03-09 13:54:10|28.4|25.54|28.46|25.6|28.46|25.6|28.4|25.54|0
1646834060000|2022-03-09 13:54:20|28.5|25.64|28.46|25.6|28.5|25.64|28.46|25.6|0
1646834070000|2022-03-09 13:54:30|28.49|25.63|28.49|25.63|28.51|25.65|28.49|25.63|0
1646834080000|2022-03-09 13:54:40|28.43|25.57|28.39|25.53|28.43|25.57|28.39|25.53|0
1646834090000|2022-03-09 13:54:50|28.43|25.57|28.49|25.63|28.49|25.63|28.43|25.57|0
1646834100000|2022-03-09 13:55:00|28.48|25.62|28.53|25.67|28.53|25.67|28.48|25.62|0
1646834110000|2022-03-09 13:55:10|28.58|25.72|28.53|25.67|28.58|25.72|28.53|25.67|0
1646834120000|2022-03-09 13:55:20|28.56|25.7|28.53|25.67|28.56|25.7|28.53|25.67|0
1646834130000|2022-03-09 13:55:30|28.49|25.63|28.46|25.6|28.49|25.63|28.46|25.6|0
1646834140000|2022-03-09 13:55:40|28.43|25.57|28.33|25.47|28.43|25.57|28.33|25.47|0
1646834150000|2022-03-09 13:55:50|28.29|25.43|28.33|25.47|28.33|25.47|28.29|25.43|0
1646834160000|2022-03-09 13:56:00|28.34|25.48|28.34|25.48|28.34|25.48|28.33|25.47|0
1646834170000|2022-03-09 13:56:10|28.33|25.47|28.33|25.47|28.36|25.5|28.33|25.47|0
1646834180000|2022-03-09 13:56:20|28.36|25.5|28.33|25.47|28.36|25.5|28.29|25.43|0
1646834190000|2022-03-09 13:56:30|28.29|25.43|28.28|25.42|28.33|25.47|28.28|25.42|0
1646834200000|2022-03-09 13:56:40|28.26|25.4|28.26|25.4|28.26|25.4|28.2|25.34|0
1646834210000|2022-03-09 13:56:50|28.28|25.42|28.28|25.42|28.28|25.42|28.28|25.42|0
1646834220000|2022-03-09 13:57:00|28.29|25.43|28.29|25.43|28.29|25.43|28.28|25.42|0
1646834230000|2022-03-09 13:57:10|28.23|25.37|28.19|25.33|28.23|25.37|28.19|25.33|0
1646834240000|2022-03-09 13:57:20|28.18|25.32|28.13|25.27|28.18|25.32|28.13|25.27|0
1646834250000|2022-03-09 13:57:30|28.16|25.3|28.26|25.4|28.26|25.4|28.16|25.3|0
1646834260000|2022-03-09 13:57:40|28.23|25.37|28.29|25.43|28.29|25.43|28.23|25.37|0
1646834270000|2022-03-09 13:57:50|28.33|25.47|28.49|25.63|28.49|25.63|28.33|25.47|0
1646834280000|2022-03-09 13:58:00|28.53|25.67|28.46|25.6|28.53|25.67|28.46|25.6|0
1646834290000|2022-03-09 13:58:10|28.36|25.5|28.43|25.57|28.43|25.57|28.36|25.5|0
1646834300000|2022-03-09 13:58:20|28.39|25.53|28.29|25.43|28.39|25.53|28.29|25.43|0
1646834310000|2022-03-09 13:58:30|28.26|25.4|28.24|25.38|28.26|25.4|28.24|25.38|0
1646834320000|2022-03-09 13:58:40|28.23|25.37|28.23|25.37|28.26|25.4|28.23|25.37|0
1646834330000|2022-03-09 13:58:50|28.21|25.35|28.19|25.33|28.21|25.35|28.19|25.33|0
1646834340000|2022-03-09 13:59:00|28.23|25.37|28.13|25.27|28.23|25.37|28.13|25.27|0
1646834350000|2022-03-09 13:59:10|28.14|25.28|28.16|25.3|28.19|25.33|28.14|25.28|0
1646834360000|2022-03-09 13:59:20|28.19|25.33|28.11|25.25|28.19|25.33|28.11|25.25|0
1646834370000|2022-03-09 13:59:30|28.1|25.24|27.9|25.04|28.1|25.24|27.9|25.04|0
1646834380000|2022-03-09 13:59:40|28.03|25.17|28.01|25.15|28.06|25.2|28|25.14|0
1646834390000|2022-03-09 13:59:50|28|25.14|28.03|25.17|28.03|25.17|27.96|25.1|0
1646834400000|2022-03-09 14:00:00|28|25.14|28|25.14|28|25.14|28|25.14|0
1646834410000|2022-03-09 14:00:10|27.96|25.1|28|25.14|28|25.14|27.93|25.07|0
1646834420000|2022-03-09 14:00:20|27.98|25.12|28.09|25.23|28.09|25.23|27.96|25.1|0
1646834430000|2022-03-09 14:00:30|27.96|25.1|27.93|25.07|28|25.14|27.93|25.07|0
1646834440000|2022-03-09 14:00:40|27.83|24.97|27.8|24.94|27.83|24.97|27.77|24.91|0
1646834450000|2022-03-09 14:00:50|27.77|24.91|27.6|24.74|27.77|24.91|27.6|24.74|0
1646834460000|2022-03-09 14:01:00|27.65|24.79|27.73|24.87|27.73|24.87|27.65|24.79|0
1646834470000|2022-03-09 14:01:10|27.8|24.94|27.8|24.94|27.8|24.94|27.8|24.94|0
1646834480000|2022-03-09 14:01:20|27.81|24.95|27.7|24.84|27.81|24.95|27.7|24.84|0
1646834490000|2022-03-09 14:01:30|27.73|24.87|27.83|24.97|27.83|24.97|27.73|24.87|0
1646834500000|2022-03-09 14:01:40|27.86|25|27.77|24.91|27.86|25|27.77|24.91|0
1646834510000|2022-03-09 14:01:50|27.8|24.94|27.83|24.97|27.83|24.97|27.8|24.94|0
1646834520000|2022-03-09 14:02:00|27.9|25.04|28.04|25.18|28.04|25.18|27.9|25.04|0
1646834530000|2022-03-09 14:02:10|28.06|25.2|28.06|25.2|28.06|25.2|28.03|25.17|0
1646834540000|2022-03-09 14:02:20|28.16|25.3|28.11|25.25|28.16|25.3|28.09|25.23|0
1646834550000|2022-03-09 14:02:30|28.06|25.2|28.06|25.2|28.06|25.2|28.06|25.2|0
1646834560000|2022-03-09 14:02:40|28.09|25.23|28.03|25.17|28.13|25.27|28|25.14|0
1646834570000|2022-03-09 14:02:50|27.93|25.07|27.9|25.04|27.96|25.1|27.9|25.04|0
1646834580000|2022-03-09 14:03:00|27.86|25|27.9|25.04|27.9|25.04|27.83|24.97|0
1646834590000|2022-03-09 14:03:10|27.93|25.07|27.86|25|27.93|25.07|27.86|25|0
1646834600000|2022-03-09 14:03:20|27.9|25.04|28|25.14|28|25.14|27.9|25.04|0
1646834610000|2022-03-09 14:03:30|28.08|25.22|28.09|25.23|28.13|25.27|28.08|25.22|0
1646834620000|2022-03-09 14:03:40|28.13|25.27|28.13|25.27|28.13|25.27|28.09|25.23|0
1646834630000|2022-03-09 14:03:50|28.19|25.33|28.23|25.37|28.23|25.37|28.18|25.32|0
1646834640000|2022-03-09 14:04:00|28.19|25.33|28.23|25.37|28.26|25.4|28.19|25.33|0
1646834650000|2022-03-09 14:04:10|28.26|25.4|28.26|25.4|28.29|25.43|28.26|25.4|0
1646834660000|2022-03-09 14:04:20|28.33|25.47|28.36|25.5|28.39|25.53|28.33|25.47|0
1646834670000|2022-03-09 14:04:30|28.33|25.47|28.36|25.5|28.36|25.5|28.33|25.47|0
1646834680000|2022-03-09 14:04:40|28.33|25.47|28.33|25.47|28.33|25.47|28.33|25.47|0
1646834690000|2022-03-09 14:04:50|28.36|25.5|28.46|25.6|28.46|25.6|28.36|25.5|0
1646834700000|2022-03-09 14:05:00|28.49|25.63|28.42|25.56|28.49|25.63|28.42|25.56|0
1646834710000|2022-03-09 14:05:10|28.44|25.58|28.33|25.47|28.44|25.58|28.33|25.47|0
1646834720000|2022-03-09 14:05:20|28.31|25.45|28.41|25.55|28.41|25.55|28.31|25.45|0
1646834730000|2022-03-09 14:05:30|28.46|25.6|28.39|25.53|28.46|25.6|28.39|25.53|0
1646834740000|2022-03-09 14:05:40|28.41|25.55|28.39|25.53|28.42|25.56|28.39|25.53|0
1646834750000|2022-03-09 14:05:50|28.46|25.6|28.46|25.6|28.46|25.6|28.42|25.56|0
1646834770000|2022-03-09 14:06:10|28.44|25.58|28.42|25.56|28.44|25.58|28.39|25.53|0
1646834780000|2022-03-09 14:06:20|28.39|25.53|28.34|25.48|28.39|25.53|28.34|25.48|0
1646834790000|2022-03-09 14:06:30|28.46|25.6|28.46|25.6|28.46|25.6|28.42|25.56|0
1646834800000|2022-03-09 14:06:40|28.42|25.56|28.49|25.63|28.51|25.65|28.42|25.56|0
1646834810000|2022-03-09 14:06:50|28.46|25.6|28.42|25.56|28.52|25.66|28.42|25.56|0
1646834820000|2022-03-09 14:07:00|28.39|25.53|28.29|25.43|28.39|25.53|28.29|25.43|0
1646834830000|2022-03-09 14:07:10|28.32|25.46|28.19|25.33|28.32|25.46|28.19|25.33|0
1646834840000|2022-03-09 14:07:20|28.22|25.36|28.32|25.46|28.32|25.46|28.22|25.36|0
1646834850000|2022-03-09 14:07:30|28.36|25.5|28.22|25.36|28.36|25.5|28.22|25.36|0
1646834860000|2022-03-09 14:07:40|28.24|25.38|28.19|25.33|28.24|25.38|28.19|25.33|0
1646834870000|2022-03-09 14:07:50|28.22|25.36|28.31|25.45|28.31|25.45|28.22|25.36|0
1646834880000|2022-03-09 14:08:00|28.32|25.46|29.34|26.48|29.54|26.68|28.32|25.46|0
1646834890000|2022-03-09 14:08:10|29.92|27.06|30.48|27.62|30.48|27.62|29.9|27.04|0
1646834900000|2022-03-09 14:08:20|30.53|27.67|30.55|27.69|30.66|27.8|30.48|27.62|0
1646834910000|2022-03-09 14:08:30|30.46|27.6|30.59|27.73|30.84|27.98|30.46|27.6|0
1646834920000|2022-03-09 14:08:40|30.55|27.69|30.62|27.76|30.66|27.8|30.55|27.69|0
1646834930000|2022-03-09 14:08:50|30.38|27.52|30.1|27.24|30.38|27.52|30.1|27.24|0
1646834940000|2022-03-09 14:09:00|30.03|27.17|29.92|27.06|30.03|27.17|29.82|26.96|0
1646834950000|2022-03-09 14:09:10|29.85|26.99|30.03|27.17|30.03|27.17|29.85|26.99|0
1646834960000|2022-03-09 14:09:20|30.31|27.45|30.45|27.59|30.45|27.59|30.29|27.43|0
1646834970000|2022-03-09 14:09:30|30.48|27.62|30.41|27.55|30.48|27.62|30.34|27.48|0
1646834980000|2022-03-09 14:09:40|30.53|27.67|30.48|27.62|30.69|27.83|30.48|27.62|0
1646834990000|2022-03-09 14:09:50|30.5|27.64|30.87|28.01|30.87|28.01|30.5|27.64|0
1646835000000|2022-03-09 14:10:00|31|28.14|30.78|27.92|31.09|28.23|30.73|27.87|0
1646835010000|2022-03-09 14:10:10|30.52|27.66|30.62|27.76|30.62|27.76|30.27|27.41|0
1646835020000|2022-03-09 14:10:20|30.41|27.55|30.45|27.59|30.45|27.59|30.37|27.51|0
1646835030000|2022-03-09 14:10:30|30.39|27.53|30.27|27.41|30.52|27.66|30.27|27.41|0
1646835040000|2022-03-09 14:10:40|30.29|27.43|30.66|27.8|30.66|27.8|30.27|27.41|0
1646835050000|2022-03-09 14:10:50|30.69|27.83|30.66|27.8|30.69|27.83|30.57|27.71|0
1646835060000|2022-03-09 14:11:00|30.8|27.94|30.76|27.9|30.83|27.97|30.76|27.9|0
1646835070000|2022-03-09 14:11:10|30.73|27.87|30.83|27.97|30.83|27.97|30.73|27.87|0
1646835080000|2022-03-09 14:11:20|30.69|27.83|31.08|28.22|31.08|28.22|30.69|27.83|0
1646835090000|2022-03-09 14:11:30|31.01|28.15|31.37|28.51|31.37|28.51|31.01|28.15|0
1646835100000|2022-03-09 14:11:40|31.23|28.37|31.3|28.44|31.37|28.51|31.23|28.37|0
1646835110000|2022-03-09 14:11:50|31.19|28.33|31.46|28.6|31.46|28.6|31.19|28.33|0
1646835120000|2022-03-09 14:12:00|31.16|28.3|31.28|28.42|31.28|28.42|31.12|28.26|0
1646835130000|2022-03-09 14:12:10|31.34|28.48|31.32|28.46|31.34|28.48|31.19|28.33|0
1646835140000|2022-03-09 14:12:20|31.63|28.77|31.35|28.49|31.63|28.77|31.35|28.49|0
1646835150000|2022-03-09 14:12:30|31.19|28.33|31.12|28.26|31.19|28.33|31.03|28.17|0
1646835160000|2022-03-09 14:12:40|31.05|28.19|31.23|28.37|31.23|28.37|31.05|28.19|0
1646835170000|2022-03-09 14:12:50|31.25|28.39|31.01|28.15|31.25|28.39|31.01|28.15|0
1646835180000|2022-03-09 14:13:00|31.05|28.19|30.83|27.97|31.05|28.19|30.76|27.9|0
1646835190000|2022-03-09 14:13:10|30.74|27.88|30.53|27.67|30.74|27.88|30.53|27.67|0
1646835200000|2022-03-09 14:13:20|30.59|27.73|30.76|27.9|30.76|27.9|30.41|27.55|0
1646835210000|2022-03-09 14:13:30|30.16|27.3|29.49|26.63|30.48|27.62|29.49|26.63|0
1646835220000|2022-03-09 14:13:40|29.68|26.82|29.9|27.04|29.9|27.04|29.68|26.82|0
1646835230000|2022-03-09 14:13:50|30.02|27.16|29.56|26.7|30.02|27.16|29.54|26.68|0
1646835240000|2022-03-09 14:14:00|29.5|26.64|29.76|26.9|29.76|26.9|29.35|26.49|0
1646835250000|2022-03-09 14:14:10|29.73|26.87|29.47|26.61|29.76|26.9|29.47|26.61|0
1646835260000|2022-03-09 14:14:20|29.33|26.47|29.26|26.4|29.4|26.54|29.23|26.37|0
1646835270000|2022-03-09 14:14:30|29.23|26.37|29.2|26.34|29.3|26.44|29.13|26.27|0
1646835280000|2022-03-09 14:14:40|29.04|26.18|29.32|26.46|29.44|26.58|29.04|26.18|0
1646835290000|2022-03-09 14:14:50|29.37|26.51|29.47|26.61|29.54|26.68|29.37|26.51|0
1646835300000|2022-03-09 14:15:00|29.45|26.59|29.38|26.52|29.52|26.66|29.26|26.4|0
1646835310000|2022-03-09 14:15:10|29.4|26.54|29.28|26.42|29.4|26.54|29.25|26.39|0
1646835320000|2022-03-09 14:15:20|29.35|26.49|29.42|26.56|29.49|26.63|29.35|26.49|0
1646835330000|2022-03-09 14:15:30|29.44|26.58|29.4|26.54|29.44|26.58|29.37|26.51|0
1646835340000|2022-03-09 14:15:40|29.47|26.61|29.71|26.85|29.78|26.92|29.47|26.61|0
1646835350000|2022-03-09 14:15:50|29.69|26.83|29.95|27.09|29.95|27.09|29.69|26.83|0
1646835360000|2022-03-09 14:16:00|29.94|27.08|29.75|26.89|29.95|27.09|29.75|26.89|0
1646835370000|2022-03-09 14:16:10|29.78|26.92|29.78|26.92|29.78|26.92|29.73|26.87|0
1646835380000|2022-03-09 14:16:20|29.85|26.99|30.09|27.23|30.09|27.23|29.75|26.89|0
1646835390000|2022-03-09 14:16:30|30.06|27.2|29.95|27.09|30.09|27.23|29.95|27.09|0
1646835400000|2022-03-09 14:16:40|29.99|27.13|29.85|26.99|29.99|27.13|29.75|26.89|0
1646835410000|2022-03-09 14:16:50|29.75|26.89|29.75|26.89|29.85|26.99|29.68|26.82|0
1646835420000|2022-03-09 14:17:00|29.76|26.9|29.99|27.13|29.99|27.13|29.76|26.9|0
1646835430000|2022-03-09 14:17:10|29.95|27.09|29.95|27.09|30.02|27.16|29.9|27.04|0
1646835440000|2022-03-09 14:17:20|29.71|26.85|29.62|26.76|29.71|26.85|29.61|26.75|0
1646835450000|2022-03-09 14:17:30|29.61|26.75|29.5|26.64|29.61|26.75|29.5|26.64|0
1646835460000|2022-03-09 14:17:40|29.47|26.61|29.28|26.42|29.49|26.63|29.28|26.42|0
1646835470000|2022-03-09 14:17:50|29.3|26.44|29.28|26.42|29.33|26.47|29.26|26.4|0
1646835480000|2022-03-09 14:18:00|29.25|26.39|29.18|26.32|29.28|26.42|29.18|26.32|0
1646835490000|2022-03-09 14:18:10|29.43|26.57|29.37|26.51|29.43|26.57|29.26|26.4|0
1646835500000|2022-03-09 14:18:20|29.4|26.54|29.37|26.51|29.45|26.59|29.26|26.4|0
1646835510000|2022-03-09 14:18:30|29.2|26.34|29.26|26.4|29.33|26.47|29.2|26.34|0
1646835520000|2022-03-09 14:18:40|29.23|26.37|29.18|26.32|29.26|26.4|29.16|26.3|0
1646835530000|2022-03-09 14:18:50|29.25|26.39|29.18|26.32|29.33|26.47|29.18|26.32|0
1646835540000|2022-03-09 14:19:00|29.25|26.39|29.26|26.4|29.3|26.44|29.23|26.37|0
1646835550000|2022-03-09 14:19:10|29.06|26.2|29.04|26.18|29.16|26.3|29.04|26.18|0
1646835560000|2022-03-09 14:19:20|29.18|26.32|29.33|26.47|29.33|26.47|29.18|26.32|0
1646835570000|2022-03-09 14:19:30|29.3|26.44|29.33|26.47|29.4|26.54|29.3|26.44|0
1646835580000|2022-03-09 14:19:40|29.26|26.4|29.2|26.34|29.28|26.42|29.2|26.34|0
1646835590000|2022-03-09 14:19:50|29.16|26.3|29.18|26.32|29.26|26.4|29.16|26.3|0
1646835600000|2022-03-09 14:20:00|29.26|26.4|29.3|26.44|29.33|26.47|29.2|26.34|0
1646835610000|2022-03-09 14:20:10|29.19|26.33|29.23|26.37|29.26|26.4|29.19|26.33|0
1646835620000|2022-03-09 14:20:20|29.21|26.35|29.28|26.42|29.28|26.42|29.21|26.35|0
1646835630000|2022-03-09 14:20:30|29.26|26.4|29.23|26.37|29.33|26.47|29.23|26.37|0
1646835640000|2022-03-09 14:20:40|29.26|26.4|29.47|26.61|29.47|26.61|29.26|26.4|0
1646835650000|2022-03-09 14:20:50|29.48|26.62|29.42|26.56|29.48|26.62|29.42|26.56|0
1646835660000|2022-03-09 14:21:00|29.43|26.57|29.31|26.45|29.43|26.57|29.31|26.45|0
1646835670000|2022-03-09 14:21:10|29.16|26.3|29.16|26.3|29.18|26.32|29.13|26.27|0
1646835680000|2022-03-09 14:21:20|29.07|26.21|29.09|26.23|29.09|26.23|28.99|26.13|0
1646835690000|2022-03-09 14:21:30|29.01|26.15|29.04|26.18|29.04|26.18|28.99|26.13|0
1646835700000|2022-03-09 14:21:40|29.06|26.2|28.96|26.1|29.06|26.2|28.92|26.06|0
1646835710000|2022-03-09 14:21:50|28.97|26.11|28.79|25.93|28.97|26.11|28.79|25.93|0
1646835720000|2022-03-09 14:22:00|28.89|26.03|28.87|26.01|28.94|26.08|28.87|26.01|0
1646835730000|2022-03-09 14:22:10|28.89|26.03|28.92|26.06|28.92|26.06|28.86|26|0
1646835740000|2022-03-09 14:22:20|28.82|25.96|28.96|26.1|28.96|26.1|28.82|25.96|0
1646835750000|2022-03-09 14:22:30|28.82|25.96|28.96|26.1|28.99|26.13|28.82|25.96|0
1646835760000|2022-03-09 14:22:40|28.97|26.11|28.92|26.06|28.99|26.13|28.89|26.03|0
1646835770000|2022-03-09 14:22:50|28.94|26.08|29.02|26.16|29.02|26.16|28.94|26.08|0
1646835780000|2022-03-09 14:23:00|29.19|26.33|29.26|26.4|29.26|26.4|29.14|26.28|0
1646835790000|2022-03-09 14:23:10|29.3|26.44|29.26|26.4|29.3|26.44|29.19|26.33|0
1646835800000|2022-03-09 14:23:20|29.13|26.27|28.89|26.03|29.13|26.27|28.89|26.03|0
1646835810000|2022-03-09 14:23:30|28.85|25.99|28.97|26.11|28.97|26.11|28.85|25.99|0
1646835820000|2022-03-09 14:23:40|28.96|26.1|28.94|26.08|28.99|26.13|28.92|26.06|0
1646835830000|2022-03-09 14:23:50|29.01|26.15|29.26|26.4|29.26|26.4|29.01|26.15|0
1646835840000|2022-03-09 14:24:00|29.21|26.35|29.26|26.4|29.26|26.4|29.19|26.33|0
1646835850000|2022-03-09 14:24:10|29.3|26.44|29.5|26.64|29.52|26.66|29.3|26.44|0
1646835860000|2022-03-09 14:24:20|29.52|26.66|29.5|26.64|29.57|26.71|29.47|26.61|0
1646835870000|2022-03-09 14:24:30|29.52|26.66|29.5|26.64|29.55|26.69|29.5|26.64|0
1646835880000|2022-03-09 14:24:40|29.47|26.61|29.59|26.73|29.59|26.73|29.47|26.61|0
1646835890000|2022-03-09 14:24:50|29.54|26.68|29.64|26.78|29.64|26.78|29.54|26.68|0
1646835900000|2022-03-09 14:25:00|29.71|26.85|29.78|26.92|29.85|26.99|29.71|26.85|0
1646835910000|2022-03-09 14:25:10|29.83|26.97|29.81|26.95|29.88|27.02|29.81|26.95|0
1646835920000|2022-03-09 14:25:20|29.85|26.99|29.74|26.88|29.85|26.99|29.74|26.88|0
1646835930000|2022-03-09 14:25:30|29.71|26.85|29.64|26.78|29.71|26.85|29.6|26.74|0
1646835940000|2022-03-09 14:25:40|29.67|26.81|29.69|26.83|29.69|26.83|29.64|26.78|0
1646835950000|2022-03-09 14:25:50|29.67|26.81|29.64|26.78|29.67|26.81|29.64|26.78|0
1646835960000|2022-03-09 14:26:00|29.6|26.74|29.59|26.73|29.6|26.74|29.57|26.71|0
1646835970000|2022-03-09 14:26:10|29.6|26.74|29.67|26.81|29.67|26.81|29.6|26.74|0
1646835980000|2022-03-09 14:26:20|29.64|26.78|29.62|26.76|29.64|26.78|29.62|26.76|0
1646835990000|2022-03-09 14:26:30|29.71|26.85|29.67|26.81|29.71|26.85|29.64|26.78|0
1646836000000|2022-03-09 14:26:40|29.64|26.78|29.71|26.85|29.71|26.85|29.64|26.78|0
1646836010000|2022-03-09 14:26:50|29.76|26.9|29.92|27.06|29.92|27.06|29.76|26.9|0
1646836020000|2022-03-09 14:27:00|29.81|26.95|29.79|26.93|29.88|27.02|29.79|26.93|0
1646836030000|2022-03-09 14:27:10|29.95|27.09|29.92|27.06|30.02|27.16|29.92|27.06|0
1646836040000|2022-03-09 14:27:20|29.95|27.09|30.07|27.21|30.09|27.23|29.95|27.09|0
1646836050000|2022-03-09 14:27:30|30.09|27.23|30.02|27.16|30.09|27.23|29.98|27.12|0
1646836060000|2022-03-09 14:27:40|29.98|27.12|29.88|27.02|29.98|27.12|29.88|27.02|0
1646836070000|2022-03-09 14:27:50|29.91|27.05|29.95|27.09|29.98|27.12|29.91|27.05|0
1646836080000|2022-03-09 14:28:00|30.09|27.23|30.26|27.4|30.26|27.4|30.09|27.23|0
1646836090000|2022-03-09 14:28:10|30.09|27.23|29.91|27.05|30.11|27.25|29.91|27.05|0
1646836100000|2022-03-09 14:28:20|29.93|27.07|29.6|26.74|29.93|27.07|29.6|26.74|0
1646836110000|2022-03-09 14:28:30|29.79|26.93|29.91|27.05|29.91|27.05|29.79|26.93|0
1646836120000|2022-03-09 14:28:40|29.98|27.12|30.02|27.16|30.05|27.19|29.98|27.12|0
1646836130000|2022-03-09 14:28:50|30|27.14|29.95|27.09|30.02|27.16|29.95|27.09|0
1646836140000|2022-03-09 14:29:00|29.91|27.05|29.97|27.11|29.97|27.11|29.91|27.05|0
1646836150000|2022-03-09 14:29:10|29.98|27.12|29.97|27.11|29.98|27.12|29.95|27.09|0
1646836160000|2022-03-09 14:29:20|29.95|27.09|29.88|27.02|29.95|27.09|29.86|27|0
1646836170000|2022-03-09 14:29:30|29.83|26.97|30.02|27.16|30.02|27.16|29.83|26.97|0
1646836180000|2022-03-09 14:29:40|30.04|27.18|30|27.14|30.04|27.18|29.93|27.07|0
1646836190000|2022-03-09 14:29:50|30.14|27.28|30.26|27.4|30.26|27.4|30.14|27.28|0
1646836200000|2022-03-09 14:30:00|30.24|27.38|30.17|27.31|30.24|27.38|30.09|27.23|0
1646836210000|2022-03-09 14:30:10|30.02|27.16|30.19|27.33|30.19|27.33|30|27.14|0
1646836220000|2022-03-09 14:30:20|30.33|27.47|30.32|27.46|30.33|27.47|30.19|27.33|0
1646836230000|2022-03-09 14:30:30|30.33|27.47|30.12|27.26|30.4|27.54|30.12|27.26|0
1646836240000|2022-03-09 14:30:40|29.95|27.09|29.91|27.05|29.95|27.09|29.81|26.95|0
1646836250000|2022-03-09 14:30:50|29.67|26.81|29.71|26.85|29.71|26.85|29.67|26.81|0
1646836260000|2022-03-09 14:31:00|29.86|27|29.57|26.71|29.86|27|29.57|26.71|0
1646836270000|2022-03-09 14:31:10|29.65|26.79|29.53|26.67|29.65|26.79|29.34|26.48|0
1646836280000|2022-03-09 14:31:20|29.46|26.6|29.53|26.67|29.53|26.67|29.33|26.47|0
1646836290000|2022-03-09 14:31:30|29.64|26.78|29.26|26.4|29.64|26.78|29.23|26.37|0
1646836300000|2022-03-09 14:31:40|29.31|26.45|29.06|26.2|29.31|26.45|29.06|26.2|0
1646836310000|2022-03-09 14:31:50|29.02|26.16|29.12|26.26|29.16|26.3|29.02|26.16|0
1646836320000|2022-03-09 14:32:00|29.48|26.62|29.43|26.57|29.48|26.62|29.29|26.43|0
1646836330000|2022-03-09 14:32:10|29.52|26.66|29.67|26.81|29.67|26.81|29.5|26.64|0
1646836340000|2022-03-09 14:32:20|29.98|27.12|29.84|26.98|29.98|27.12|29.83|26.97|0
1646836350000|2022-03-09 14:32:30|29.81|26.95|30.16|27.3|30.16|27.3|29.81|26.95|0
1646836360000|2022-03-09 14:32:40|30.05|27.19|29.77|26.91|30.05|27.19|29.77|26.91|0
1646836370000|2022-03-09 14:32:50|29.72|26.86|29.6|26.74|29.72|26.86|29.57|26.71|0
1646836380000|2022-03-09 14:33:00|29.69|26.83|29.95|27.09|29.98|27.12|29.69|26.83|0
1646836390000|2022-03-09 14:33:10|29.67|26.81|29.64|26.78|29.67|26.81|29.6|26.74|0
1646836400000|2022-03-09 14:33:20|29.77|26.91|29.74|26.88|29.77|26.91|29.65|26.79|0
1646836410000|2022-03-09 14:33:30|29.86|27|29.67|26.81|29.96|27.1|29.67|26.81|0
1646836420000|2022-03-09 14:33:40|29.71|26.85|29.22|26.36|29.71|26.85|29.22|26.36|0
1646836430000|2022-03-09 14:33:50|29.4|26.54|28.99|26.13|29.4|26.54|28.99|26.13|0
1646836440000|2022-03-09 14:34:00|29.16|26.3|29.36|26.5|29.36|26.5|29.16|26.3|0
1646836450000|2022-03-09 14:34:10|29.22|26.36|29.38|26.52|29.38|26.52|29.14|26.28|0
1646836460000|2022-03-09 14:34:20|29.57|26.71|29.86|27|29.86|27|29.53|26.67|0
1646836470000|2022-03-09 14:34:30|29.55|26.69|29.5|26.64|29.55|26.69|29.29|26.43|0
1646836480000|2022-03-09 14:34:40|29.57|26.71|29.72|26.86|29.74|26.88|29.57|26.71|0
1646836490000|2022-03-09 14:34:50|29.74|26.88|29.6|26.74|29.74|26.88|29.6|26.74|0
1646836500000|2022-03-09 14:35:00|29.46|26.6|29.64|26.78|29.67|26.81|29.46|26.6|0
1646836510000|2022-03-09 14:35:10|29.62|26.76|29.88|27.02|29.88|27.02|29.62|26.76|0
1646836520000|2022-03-09 14:35:20|29.95|27.09|29.84|26.98|30.09|27.23|29.84|26.98|0
1646836530000|2022-03-09 14:35:30|29.72|26.86|29.6|26.74|29.77|26.91|29.6|26.74|0
1646836540000|2022-03-09 14:35:40|29.81|26.95|29.7|26.84|29.88|27.02|29.7|26.84|0
1646836550000|2022-03-09 14:35:50|29.88|27.02|29.36|26.5|29.88|27.02|29.34|26.48|0
1646836560000|2022-03-09 14:36:00|29.39|26.53|29.22|26.36|29.43|26.57|29.09|26.23|0
1646836570000|2022-03-09 14:36:10|29.36|26.5|29.39|26.53|29.41|26.55|29.16|26.3|0
1646836580000|2022-03-09 14:36:20|29.43|26.57|29.39|26.53|29.43|26.57|29.19|26.33|0
1646836590000|2022-03-09 14:36:30|29.22|26.36|29.07|26.21|29.24|26.38|28.99|26.13|0
1646836600000|2022-03-09 14:36:40|29.09|26.23|29.05|26.19|29.09|26.23|29|26.14|0
1646836610000|2022-03-09 14:36:50|29.16|26.3|28.72|25.86|29.16|26.3|28.72|25.86|0
1646836620000|2022-03-09 14:37:00|28.7|25.84|28.58|25.72|28.7|25.84|28.46|25.6|0
1646836630000|2022-03-09 14:37:10|28.62|25.76|28.97|26.11|29.16|26.3|28.62|25.76|0
1646836640000|2022-03-09 14:37:20|29.07|26.21|29.14|26.28|29.21|26.35|29.02|26.16|0
1646836650000|2022-03-09 14:37:30|29.02|26.16|29.02|26.16|29.09|26.23|28.97|26.11|0
1646836660000|2022-03-09 14:37:40|29.16|26.3|29.05|26.19|29.19|26.33|29.05|26.19|0
1646836670000|2022-03-09 14:37:50|29.09|26.23|29.26|26.4|29.29|26.43|29.09|26.23|0
1646836680000|2022-03-09 14:38:00|29.46|26.6|29.74|26.88|29.74|26.88|29.36|26.5|0
1646836690000|2022-03-09 14:38:10|29.67|26.81|29.41|26.55|29.67|26.81|29.39|26.53|0
1646836700000|2022-03-09 14:38:20|29.6|26.74|29.84|26.98|29.88|27.02|29.6|26.74|0
1646836710000|2022-03-09 14:38:30|29.81|26.95|29.81|26.95|29.88|27.02|29.77|26.91|0
1646836720000|2022-03-09 14:38:40|29.88|27.02|29.77|26.91|29.96|27.1|29.77|26.91|0
1646836730000|2022-03-09 14:38:50|29.81|26.95|29.67|26.81|29.81|26.95|29.63|26.77|0
1646836740000|2022-03-09 14:39:00|29.57|26.71|29.6|26.74|29.6|26.74|29.5|26.64|0
1646836750000|2022-03-09 14:39:10|29.63|26.77|29.89|27.03|29.89|27.03|29.6|26.74|0
1646836760000|2022-03-09 14:39:20|29.84|26.98|29.91|27.05|30.02|27.16|29.84|26.98|0
1646836770000|2022-03-09 14:39:30|29.95|27.09|29.88|27.02|30.02|27.16|29.88|27.02|0
1646836780000|2022-03-09 14:39:40|29.84|26.98|29.57|26.71|29.84|26.98|29.57|26.71|0
1646836790000|2022-03-09 14:39:50|29.67|26.81|29.77|26.91|29.77|26.91|29.63|26.77|0
1646836800000|2022-03-09 14:40:00|29.84|26.98|29.93|27.07|29.93|27.07|29.81|26.95|0
1646836810000|2022-03-09 14:40:10|29.84|26.98|29.6|26.74|29.84|26.98|29.6|26.74|0
1646836820000|2022-03-09 14:40:20|29.57|26.71|29.88|27.02|29.88|27.02|29.57|26.71|0
1646836830000|2022-03-09 14:40:30|29.6|26.74|29.7|26.84|29.81|26.95|29.6|26.74|0
1646836840000|2022-03-09 14:40:40|29.74|26.88|29.74|26.88|29.74|26.88|29.7|26.84|0
1646836850000|2022-03-09 14:40:50|29.67|26.81|29.32|26.46|29.67|26.81|29.32|26.46|0
1646836860000|2022-03-09 14:41:00|29.43|26.57|29.2|26.34|29.46|26.6|29.2|26.34|0
1646836870000|2022-03-09 14:41:10|29.26|26.4|29.32|26.46|29.34|26.48|29.12|26.26|0
1646836880000|2022-03-09 14:41:20|29.43|26.57|29.6|26.74|29.6|26.74|29.32|26.46|0
1646836890000|2022-03-09 14:41:30|29.56|26.7|29.53|26.67|29.63|26.77|29.5|26.64|0
1646836900000|2022-03-09 14:41:40|29.6|26.74|29.67|26.81|29.72|26.86|29.6|26.74|0
1646836910000|2022-03-09 14:41:50|29.63|26.77|29.7|26.84|29.7|26.84|29.58|26.72|0
1646836920000|2022-03-09 14:42:00|29.77|26.91|29.63|26.77|29.77|26.91|29.6|26.74|0
1646836930000|2022-03-09 14:42:10|29.39|26.53|29.53|26.67|29.56|26.7|29.39|26.53|0
1646836940000|2022-03-09 14:42:20|29.77|26.91|30.19|27.33|30.19|27.33|29.77|26.91|0
1646836950000|2022-03-09 14:42:30|30.58|27.72|30.72|27.86|30.72|27.86|30.58|27.72|0
1646836960000|2022-03-09 14:42:40|30.63|27.77|30.65|27.79|30.65|27.79|30.56|27.7|0
1646836970000|2022-03-09 14:42:50|30.72|27.86|30.81|27.95|30.86|28|30.72|27.86|0
1646836980000|2022-03-09 14:43:00|30.95|28.09|30.47|27.61|30.95|28.09|30.45|27.59|0
1646836990000|2022-03-09 14:43:10|30.43|27.57|30.21|27.35|30.43|27.57|30.21|27.35|0
1646837000000|2022-03-09 14:43:20|30.26|27.4|30.29|27.43|30.29|27.43|30.15|27.29|0
1646837010000|2022-03-09 14:43:30|30.36|27.5|30.29|27.43|30.43|27.57|30.29|27.43|0
1646837020000|2022-03-09 14:43:40|30.26|27.4|30.14|27.28|30.26|27.4|30.01|27.15|0
1646837030000|2022-03-09 14:43:50|30|27.14|29.46|26.6|30.01|27.15|29.43|26.57|0
1646837040000|2022-03-09 14:44:00|29.19|26.33|29.17|26.31|29.36|26.5|29.09|26.23|0
1646837050000|2022-03-09 14:44:10|29.32|26.46|29.41|26.55|29.41|26.55|29.09|26.23|0
1646837060000|2022-03-09 14:44:20|29.39|26.53|29.39|26.53|29.39|26.53|29.26|26.4|0
1646837070000|2022-03-09 14:44:30|29.24|26.38|29.53|26.67|29.53|26.67|29.24|26.38|0
1646837080000|2022-03-09 14:44:40|29.49|26.63|29.43|26.57|29.49|26.63|29.36|26.5|0
1646837090000|2022-03-09 14:44:50|29.63|26.77|29.15|26.29|29.63|26.77|29.15|26.29|0
1646837100000|2022-03-09 14:45:00|29.46|26.6|29.41|26.55|29.56|26.7|29.41|26.55|0
1646837110000|2022-03-09 14:45:10|29.55|26.69|29.77|26.91|29.77|26.91|29.55|26.69|0
1646837120000|2022-03-09 14:45:20|29.74|26.88|29.84|26.98|29.87|27.01|29.74|26.88|0
1646837130000|2022-03-09 14:45:30|29.94|27.08|29.63|26.77|29.94|27.08|29.6|26.74|0
1646837140000|2022-03-09 14:45:40|29.7|26.84|29.77|26.91|29.77|26.91|29.67|26.81|0
1646837150000|2022-03-09 14:45:50|29.67|26.81|29.56|26.7|29.67|26.81|29.56|26.7|0
1646837160000|2022-03-09 14:46:00|29.6|26.74|29.46|26.6|29.68|26.82|29.46|26.6|0
1646837170000|2022-03-09 14:46:10|29.63|26.77|29.74|26.88|29.74|26.88|29.56|26.7|0
1646837180000|2022-03-09 14:46:20|29.7|26.84|29.41|26.55|29.7|26.84|29.41|26.55|0
1646837190000|2022-03-09 14:46:30|29.43|26.57|29.7|26.84|29.7|26.84|29.43|26.57|0
1646837200000|2022-03-09 14:46:40|29.55|26.69|29.39|26.53|29.55|26.69|29.39|26.53|0
1646837210000|2022-03-09 14:46:50|29.43|26.57|29.7|26.84|29.7|26.84|29.43|26.57|0
1646837220000|2022-03-09 14:47:00|29.53|26.67|29.56|26.7|29.75|26.89|29.53|26.67|0
1646837230000|2022-03-09 14:47:10|29.79|26.93|29.89|27.03|29.89|27.03|29.77|26.91|0
1646837240000|2022-03-09 14:47:20|29.84|26.98|29.74|26.88|29.87|27.01|29.74|26.88|0
1646837250000|2022-03-09 14:47:30|29.65|26.79|29.91|27.05|29.91|27.05|29.65|26.79|0
1646837260000|2022-03-09 14:47:40|29.87|27.01|29.8|26.94|29.87|27.01|29.74|26.88|0
1646837270000|2022-03-09 14:47:50|29.87|27.01|29.98|27.12|29.98|27.12|29.84|26.98|0
1646837280000|2022-03-09 14:48:00|30.05|27.19|30.22|27.36|30.22|27.36|29.94|27.08|0
1646837290000|2022-03-09 14:48:10|30.26|27.4|30.06|27.2|30.26|27.4|30.06|27.2|0
1646837300000|2022-03-09 14:48:20|29.99|27.13|29.6|26.74|29.99|27.13|29.6|26.74|0
1646837310000|2022-03-09 14:48:30|29.56|26.7|29.46|26.6|29.6|26.74|29.46|26.6|0
1646837320000|2022-03-09 14:48:40|29.37|26.51|29.46|26.6|29.46|26.6|29.29|26.43|0
1646837330000|2022-03-09 14:48:50|29.37|26.51|29|26.14|29.39|26.53|29|26.14|0
1646837340000|2022-03-09 14:49:00|28.96|26.1|29.29|26.43|29.29|26.43|28.96|26.1|0
1646837350000|2022-03-09 14:49:10|29.19|26.33|29.39|26.53|29.39|26.53|29.19|26.33|0
1646837360000|2022-03-09 14:49:20|29.49|26.63|29.67|26.81|29.77|26.91|29.49|26.63|0
1646837370000|2022-03-09 14:49:30|29.6|26.74|29.8|26.94|29.8|26.94|29.6|26.74|0
1646837380000|2022-03-09 14:49:40|29.58|26.72|29.53|26.67|29.63|26.77|29.36|26.5|0
1646837390000|2022-03-09 14:49:50|29.58|26.72|29.53|26.67|29.63|26.77|29.53|26.67|0
1646837400000|2022-03-09 14:50:00|29.6|26.74|29.32|26.46|29.63|26.77|29.32|26.46|0
1646837410000|2022-03-09 14:50:10|29.25|26.39|29.42|26.56|29.42|26.56|29.25|26.39|0
1646837420000|2022-03-09 14:50:20|29.51|26.65|29.72|26.86|29.72|26.86|29.51|26.65|0
1646837430000|2022-03-09 14:50:30|29.73|26.87|29.72|26.86|29.77|26.91|29.7|26.84|0
1646837440000|2022-03-09 14:50:40|29.63|26.77|29.49|26.63|29.63|26.77|29.39|26.53|0
1646837450000|2022-03-09 14:50:50|29.51|26.65|29.58|26.72|29.73|26.87|29.51|26.65|0
1646837460000|2022-03-09 14:51:00|29.7|26.84|29.7|26.84|29.7|26.84|29.53|26.67|0
1646837470000|2022-03-09 14:51:10|29.53|26.67|29.56|26.7|29.56|26.7|29.46|26.6|0
1646837480000|2022-03-09 14:51:20|29.49|26.63|29.25|26.39|29.49|26.63|29.25|26.39|0
1646837490000|2022-03-09 14:51:30|29.2|26.34|28.98|26.12|29.2|26.34|28.96|26.1|0
1646837500000|2022-03-09 14:51:40|28.85|25.99|28.74|25.88|28.85|25.99|28.74|25.88|0
1646837510000|2022-03-09 14:51:50|28.73|25.87|28.61|25.75|28.73|25.87|28.54|25.68|0
1646837520000|2022-03-09 14:52:00|28.64|25.78|28.24|25.38|28.64|25.78|28.24|25.38|0
1646837530000|2022-03-09 14:52:10|28.14|25.28|28.08|25.22|28.14|25.28|28.01|25.15|0
1646837540000|2022-03-09 14:52:20|28.05|25.19|27.91|25.05|28.05|25.19|27.91|25.05|0
1646837550000|2022-03-09 14:52:30|27.88|25.02|28.05|25.19|28.05|25.19|27.88|25.02|0
1646837560000|2022-03-09 14:52:40|27.88|25.02|28.06|25.2|28.06|25.2|27.88|25.02|0
1646837570000|2022-03-09 14:52:50|28.08|25.22|27.91|25.05|28.08|25.22|27.91|25.05|0
1646837580000|2022-03-09 14:53:00|27.78|24.92|27.85|24.99|27.85|24.99|27.65|24.79|0
1646837590000|2022-03-09 14:53:10|27.75|24.89|27.67|24.81|27.75|24.89|27.67|24.81|0
1646837600000|2022-03-09 14:53:20|27.82|24.96|27.59|24.73|27.82|24.96|27.59|24.73|0
1646837610000|2022-03-09 14:53:30|27.46|24.6|27.17|24.31|27.46|24.6|27.17|24.31|0
1646837620000|2022-03-09 14:53:40|27.28|24.42|27.39|24.53|27.39|24.53|27.28|24.42|0
1646837630000|2022-03-09 14:53:50|27.36|24.5|27.42|24.56|27.42|24.56|27.36|24.5|0
1646837640000|2022-03-09 14:54:00|27.39|24.53|27.55|24.69|27.55|24.69|27.34|24.48|0
1646837650000|2022-03-09 14:54:10|27.6|24.74|27.63|24.77|27.63|24.77|27.51|24.65|0
1646837660000|2022-03-09 14:54:20|27.7|24.84|27.59|24.73|27.7|24.84|27.59|24.73|0
1646837670000|2022-03-09 14:54:30|27.63|24.77|27.72|24.86|27.72|24.86|27.55|24.69|0
1646837680000|2022-03-09 14:54:40|27.75|24.89|27.75|24.89|27.75|24.89|27.72|24.86|0
1646837690000|2022-03-09 14:54:50|27.72|24.86|27.78|24.92|27.78|24.92|27.68|24.82|0
1646837700000|2022-03-09 14:55:00|27.68|24.82|27.52|24.66|27.68|24.82|27.52|24.66|0
1646837710000|2022-03-09 14:55:10|27.59|24.73|27.75|24.89|27.75|24.89|27.59|24.73|0
1646837720000|2022-03-09 14:55:20|27.78|24.92|27.88|25.02|27.88|25.02|27.78|24.92|0
1646837730000|2022-03-09 14:55:30|28.04|25.18|27.96|25.1|28.04|25.18|27.88|25.02|0
1646837740000|2022-03-09 14:55:40|27.95|25.09|28.09|25.23|28.11|25.25|27.95|25.09|0
1646837750000|2022-03-09 14:55:50|27.88|25.02|27.63|24.77|27.88|25.02|27.63|24.77|0
1646837760000|2022-03-09 14:56:00|27.65|24.79|27.81|24.95|27.88|25.02|27.65|24.79|0
1646837770000|2022-03-09 14:56:10|27.98|25.12|28.06|25.2|28.08|25.22|27.91|25.05|0
1646837780000|2022-03-09 14:56:20|28.03|25.17|28.14|25.28|28.23|25.37|28.03|25.17|0
1646837790000|2022-03-09 14:56:30|28.08|25.22|28.13|25.27|28.13|25.27|28.08|25.22|0
1646837800000|2022-03-09 14:56:40|28.08|25.22|28.31|25.45|28.31|25.45|28.08|25.22|0
1646837810000|2022-03-09 14:56:50|28.23|25.37|28.21|25.35|28.31|25.45|28.21|25.35|0
1646837820000|2022-03-09 14:57:00|28.18|25.32|28.41|25.55|28.41|25.55|28.11|25.25|0
1646837830000|2022-03-09 14:57:10|28.61|25.75|28.91|26.05|28.91|26.05|28.58|25.72|0
1646837840000|2022-03-09 14:57:20|28.95|26.09|28.91|26.05|28.96|26.1|28.91|26.05|0
1646837850000|2022-03-09 14:57:30|28.93|26.07|28.84|25.98|29.01|26.15|28.84|25.98|0
1646837860000|2022-03-09 14:57:40|28.86|26|28.78|25.92|28.91|26.05|28.78|25.92|0
1646837870000|2022-03-09 14:57:50|28.81|25.95|28.71|25.85|28.81|25.95|28.68|25.82|0
1646837880000|2022-03-09 14:58:00|28.54|25.68|28.58|25.72|28.58|25.72|28.51|25.65|0
1646837890000|2022-03-09 14:58:10|28.54|25.68|28.68|25.82|28.71|25.85|28.54|25.68|0
1646837900000|2022-03-09 14:58:20|28.61|25.75|28.51|25.65|28.61|25.75|28.51|25.65|0
1646837910000|2022-03-09 14:58:30|28.61|25.75|28.37|25.51|28.61|25.75|28.37|25.51|0
1646837920000|2022-03-09 14:58:40|28.46|25.6|28.51|25.65|28.54|25.68|28.44|25.58|0
1646837930000|2022-03-09 14:58:50|28.49|25.63|28.57|25.71|28.57|25.71|28.49|25.63|0
1646837940000|2022-03-09 14:59:00|28.54|25.68|28.61|25.75|28.61|25.75|28.54|25.68|0
1646837950000|2022-03-09 14:59:10|28.51|25.65|28.54|25.68|28.54|25.68|28.51|25.65|0
1646837960000|2022-03-09 14:59:20|28.61|25.75|28.61|25.75|28.61|25.75|28.61|25.75|0
1646837970000|2022-03-09 14:59:30|28.57|25.71|28.61|25.75|28.61|25.75|28.56|25.7|0
1646837980000|2022-03-09 14:59:40|28.44|25.58|28.68|25.82|28.68|25.82|28.41|25.55|0
1646837990000|2022-03-09 14:59:50|28.79|25.93|28.74|25.88|28.79|25.93|28.74|25.88|0
1646838000000|2022-03-09 15:00:00|28.98|26.12|28.98|26.12|29.01|26.15|28.89|26.03|0
1646838010000|2022-03-09 15:00:10|29.01|26.15|28.71|25.85|29.01|26.15|28.71|25.85|0
1646838020000|2022-03-09 15:00:20|28.84|25.98|28.76|25.9|28.91|26.05|28.76|25.9|0
1646838030000|2022-03-09 15:00:30|28.68|25.82|28.71|25.85|28.71|25.85|28.62|25.76|0
1646838040000|2022-03-09 15:00:40|28.57|25.71|28.81|25.95|28.81|25.95|28.57|25.71|0
1646838050000|2022-03-09 15:00:50|28.91|26.05|28.91|26.05|28.98|26.12|28.91|26.05|0
1646838060000|2022-03-09 15:01:00|28.99|26.13|29.15|26.29|29.15|26.29|28.94|26.08|0
1646838070000|2022-03-09 15:01:10|29.18|26.32|29.52|26.66|29.52|26.66|29.18|26.32|0
1646838080000|2022-03-09 15:01:20|29.49|26.63|29.49|26.63|29.56|26.7|29.49|26.63|0
1646838090000|2022-03-09 15:01:30|29.59|26.73|29.66|26.8|29.73|26.87|29.59|26.73|0
1646838100000|2022-03-09 15:01:40|29.63|26.77|29.7|26.84|29.77|26.91|29.63|26.77|0
1646838110000|2022-03-09 15:01:50|29.77|26.91|29.83|26.97|29.94|27.08|29.77|26.91|0
1646838120000|2022-03-09 15:02:00|30.04|27.18|30.01|27.15|30.04|27.18|29.97|27.11|0
1646838130000|2022-03-09 15:02:10|30.04|27.18|29.97|27.11|30.04|27.18|29.97|27.11|0
1646838140000|2022-03-09 15:02:20|29.9|27.04|30.43|27.57|30.43|27.57|29.9|27.04|0
1646838150000|2022-03-09 15:02:30|30.6|27.74|30.64|27.78|30.78|27.92|30.6|27.74|0
1646838160000|2022-03-09 15:02:40|30.6|27.74|30.82|27.96|30.82|27.96|30.6|27.74|0
1646838170000|2022-03-09 15:02:50|31.1|28.24|31.07|28.21|31.25|28.39|31.07|28.21|0
1646838180000|2022-03-09 15:03:00|31.08|28.22|31.37|28.51|31.37|28.51|31.01|28.15|0
1646838190000|2022-03-09 15:03:10|31.32|28.46|31.28|28.42|31.32|28.46|31.28|28.42|0
1646838200000|2022-03-09 15:03:20|31.36|28.5|31.39|28.53|31.46|28.6|31.36|28.5|0
1646838210000|2022-03-09 15:03:30|31.32|28.46|31.18|28.32|31.41|28.55|31.18|28.32|0
1646838220000|2022-03-09 15:03:40|31.14|28.28|30.92|28.06|31.14|28.28|30.85|27.99|0
1646838230000|2022-03-09 15:03:50|30.91|28.05|30.92|28.06|30.96|28.1|30.91|28.05|0
1646838240000|2022-03-09 15:04:00|30.89|28.03|30.89|28.03|30.92|28.06|30.85|27.99|0
1646838250000|2022-03-09 15:04:10|30.85|27.99|30.57|27.71|30.89|28.03|30.57|27.71|0
1646838260000|2022-03-09 15:04:20|30.46|27.6|30.78|27.92|30.78|27.92|30.46|27.6|0
1646838270000|2022-03-09 15:04:30|30.85|27.99|30.71|27.85|31|28.14|30.71|27.85|0
1646838280000|2022-03-09 15:04:40|30.82|27.96|30.96|28.1|30.96|28.1|30.78|27.92|0
1646838290000|2022-03-09 15:04:50|30.92|28.06|30.82|27.96|30.92|28.06|30.68|27.82|0
1646838300000|2022-03-09 15:05:00|30.75|27.89|30.83|27.97|30.83|27.97|30.75|27.89|0
1646838310000|2022-03-09 15:05:10|30.75|27.89|30.62|27.76|30.75|27.89|30.6|27.74|0
1646838320000|2022-03-09 15:05:20|30.6|27.74|30.53|27.67|30.6|27.74|30.43|27.57|0
1646838330000|2022-03-09 15:05:30|30.59|27.73|30.67|27.81|30.75|27.89|30.59|27.73|0
1646838340000|2022-03-09 15:05:40|30.75|27.89|30.82|27.96|30.82|27.96|30.6|27.74|0
1646838350000|2022-03-09 15:05:50|30.76|27.9|30.64|27.78|30.76|27.9|30.64|27.78|0
1646838360000|2022-03-09 15:06:00|30.78|27.92|30.92|28.06|30.92|28.06|30.78|27.92|0
1646838370000|2022-03-09 15:06:10|30.89|28.03|30.82|27.96|30.96|28.1|30.82|27.96|0
1646838380000|2022-03-09 15:06:20|30.73|27.87|30.64|27.78|30.73|27.87|30.64|27.78|0
1646838390000|2022-03-09 15:06:30|30.59|27.73|30.6|27.74|30.6|27.74|30.57|27.71|0
1646838400000|2022-03-09 15:06:40|30.53|27.67|30.57|27.71|30.62|27.76|30.53|27.67|0
1646838410000|2022-03-09 15:06:50|30.5|27.64|30.39|27.53|30.5|27.64|30.32|27.46|0
1646838420000|2022-03-09 15:07:00|30.43|27.57|30.57|27.71|30.57|27.71|30.43|27.57|0
1646838430000|2022-03-09 15:07:10|30.51|27.65|30.5|27.64|30.53|27.67|30.46|27.6|0
1646838440000|2022-03-09 15:07:20|30.53|27.67|30.82|27.96|30.82|27.96|30.53|27.67|0
1646838450000|2022-03-09 15:07:30|30.8|27.94|30.69|27.83|30.82|27.96|30.67|27.81|0
1646838460000|2022-03-09 15:07:40|30.78|27.92|30.83|27.97|30.83|27.97|30.76|27.9|0
1646838470000|2022-03-09 15:07:50|30.78|27.92|30.74|27.88|30.78|27.92|30.71|27.85|0
1646838480000|2022-03-09 15:08:00|30.71|27.85|30.32|27.46|30.71|27.85|30.32|27.46|0
1646838490000|2022-03-09 15:08:10|30.43|27.57|30.43|27.57|30.43|27.57|30.32|27.46|0
1646838500000|2022-03-09 15:08:20|30.44|27.58|30.57|27.71|30.57|27.71|30.44|27.58|0
1646838510000|2022-03-09 15:08:30|30.48|27.62|30.57|27.71|30.57|27.71|30.48|27.62|0
1646838520000|2022-03-09 15:08:40|30.6|27.74|30.96|28.1|30.96|28.1|30.6|27.74|0
1646838530000|2022-03-09 15:08:50|30.87|28.01|31.19|28.33|31.19|28.33|30.87|28.01|0
1646838540000|2022-03-09 15:09:00|31.1|28.24|30.67|27.81|31.1|28.24|30.67|27.81|0
1646838550000|2022-03-09 15:09:10|30.74|27.88|30.74|27.88|30.74|27.88|30.71|27.85|0
1646838560000|2022-03-09 15:09:20|30.9|28.04|30.82|27.96|30.9|28.04|30.82|27.96|0
1646838570000|2022-03-09 15:09:30|30.78|27.92|30.92|28.06|30.92|28.06|30.71|27.85|0
1646838580000|2022-03-09 15:09:40|31.01|28.15|30.92|28.06|31.01|28.15|30.92|28.06|0
1646838590000|2022-03-09 15:09:50|30.89|28.03|30.8|27.94|30.98|28.12|30.8|27.94|0
1646838600000|2022-03-09 15:10:00|30.74|27.88|30.89|28.03|31.03|28.17|30.74|27.88|0
1646838610000|2022-03-09 15:10:10|30.85|27.99|30.71|27.85|30.98|28.12|30.71|27.85|0
1646838620000|2022-03-09 15:10:20|30.6|27.74|30.76|27.9|30.78|27.92|30.6|27.74|0
1646838630000|2022-03-09 15:10:30|30.78|27.92|30.85|27.99|30.92|28.06|30.78|27.92|0
1646838640000|2022-03-09 15:10:40|30.92|28.06|30.96|28.1|30.99|28.13|30.92|28.06|0
1646838650000|2022-03-09 15:10:50|31.03|28.17|30.89|28.03|31.03|28.17|30.85|27.99|0
1646838660000|2022-03-09 15:11:00|30.76|27.9|30.89|28.03|30.89|28.03|30.76|27.9|0
1646838670000|2022-03-09 15:11:10|30.82|27.96|30.71|27.85|30.82|27.96|30.71|27.85|0
1646838680000|2022-03-09 15:11:20|30.57|27.71|30.73|27.87|30.73|27.87|30.57|27.71|0
1646838690000|2022-03-09 15:11:30|30.78|27.92|30.85|27.99|30.87|28.01|30.78|27.92|0
1646838700000|2022-03-09 15:11:40|30.81|27.95|30.67|27.81|30.81|27.95|30.67|27.81|0
1646838710000|2022-03-09 15:11:50|30.62|27.76|30.67|27.81|30.71|27.85|30.53|27.67|0
1646838720000|2022-03-09 15:12:00|30.78|27.92|30.92|28.06|30.92|28.06|30.78|27.92|0
1646838730000|2022-03-09 15:12:10|30.8|27.94|30.76|27.9|30.83|27.97|30.76|27.9|0
1646838740000|2022-03-09 15:12:20|30.94|28.08|31.06|28.2|31.06|28.2|30.94|28.08|0
1646838750000|2022-03-09 15:12:30|30.92|28.06|30.89|28.03|30.92|28.06|30.81|27.95|0
1646838760000|2022-03-09 15:12:40|30.85|27.99|31.05|28.19|31.1|28.24|30.85|27.99|0
1646838770000|2022-03-09 15:12:50|31.1|28.24|30.78|27.92|31.1|28.24|30.78|27.92|0
1646838780000|2022-03-09 15:13:00|30.74|27.88|30.96|28.1|30.96|28.1|30.74|27.88|0
1646838790000|2022-03-09 15:13:10|30.9|28.04|30.89|28.03|31.01|28.15|30.81|27.95|0
1646838800000|2022-03-09 15:13:20|30.97|28.11|30.97|28.11|31.03|28.17|30.97|28.11|0
1646838810000|2022-03-09 15:13:30|30.96|28.1|30.96|28.1|30.96|28.1|30.9|28.04|0
1646838820000|2022-03-09 15:13:40|30.81|27.95|30.96|28.1|30.96|28.1|30.81|27.95|0
1646838830000|2022-03-09 15:13:50|31.1|28.24|30.89|28.03|31.1|28.24|30.87|28.01|0
1646838840000|2022-03-09 15:14:00|30.96|28.1|30.92|28.06|30.96|28.1|30.78|27.92|0
1646838850000|2022-03-09 15:14:10|30.96|28.1|30.96|28.1|31.08|28.22|30.96|28.1|0
1646838860000|2022-03-09 15:14:20|30.9|28.04|31.03|28.17|31.03|28.17|30.9|28.04|0
1646838870000|2022-03-09 15:14:30|30.92|28.06|30.85|27.99|30.92|28.06|30.85|27.99|0
1646838880000|2022-03-09 15:14:40|30.96|28.1|30.96|28.1|30.96|28.1|30.92|28.06|0
1646838890000|2022-03-09 15:14:50|30.89|28.03|31.06|28.2|31.06|28.2|30.89|28.03|0
1646838900000|2022-03-09 15:15:00|31.35|28.49|31.53|28.67|31.6|28.74|31.35|28.49|0
1646838910000|2022-03-09 15:15:10|31.6|28.74|31.21|28.35|31.86|29|31.21|28.35|0
1646838920000|2022-03-09 15:15:20|31.14|28.28|30.88|28.02|31.14|28.28|30.88|28.02|0
1646838930000|2022-03-09 15:15:30|30.78|27.92|30.18|27.32|30.78|27.92|30.18|27.32|0
1646838940000|2022-03-09 15:15:40|30.07|27.21|29.9|27.04|30.07|27.21|29.86|27|0
1646838950000|2022-03-09 15:15:50|30.16|27.3|29.97|27.11|30.16|27.3|29.97|27.11|0
1646838960000|2022-03-09 15:16:00|29.9|27.04|30.04|27.18|30.04|27.18|29.9|27.04|0
1646838970000|2022-03-09 15:16:10|29.9|27.04|30.14|27.28|30.14|27.28|29.8|26.94|0
1646838980000|2022-03-09 15:16:20|30.04|27.18|30.11|27.25|30.11|27.25|30.04|27.18|0
1646838990000|2022-03-09 15:16:30|30.14|27.28|30.14|27.28|30.18|27.32|30.14|27.28|0
1646839000000|2022-03-09 15:16:40|30|27.14|29.79|26.93|30.02|27.16|29.79|26.93|0
1646839010000|2022-03-09 15:16:50|29.9|27.04|29.93|27.07|29.97|27.11|29.9|27.04|0
1646839020000|2022-03-09 15:17:00|29.9|27.04|30.04|27.18|30.04|27.18|29.9|27.04|0
1646839030000|2022-03-09 15:17:10|30|27.14|30.04|27.18|30.04|27.18|29.93|27.07|0
1646839040000|2022-03-09 15:17:20|30.02|27.16|29.79|26.93|30.02|27.16|29.79|26.93|0
1646839050000|2022-03-09 15:17:30|29.9|27.04|29.97|27.11|30|27.14|29.9|27.04|0
1646839060000|2022-03-09 15:17:40|29.98|27.12|30.05|27.19|30.07|27.21|29.97|27.11|0
1646839070000|2022-03-09 15:17:50|30.07|27.21|30.49|27.63|30.53|27.67|30.07|27.21|0
1646839080000|2022-03-09 15:18:00|30.64|27.78|31.03|28.17|31.03|28.17|30.64|27.78|0
1646839090000|2022-03-09 15:18:10|31.04|28.18|31.55|28.69|31.55|28.69|31.04|28.18|0
1646839100000|2022-03-09 15:18:20|31.6|28.74|31.49|28.63|31.6|28.74|31.46|28.6|0
1646839110000|2022-03-09 15:18:30|31.53|28.67|31.51|28.65|31.6|28.74|31.51|28.65|0
1646839120000|2022-03-09 15:18:40|30.96|28.1|31.03|28.17|31.03|28.17|30.92|28.06|0
1646839130000|2022-03-09 15:18:50|31.1|28.24|31.13|28.27|31.15|28.29|31.1|28.24|0
1646839140000|2022-03-09 15:19:00|31.19|28.33|31.31|28.45|31.31|28.45|31.19|28.33|0
1646839150000|2022-03-09 15:19:10|31.39|28.53|31.06|28.2|31.39|28.53|31.06|28.2|0
1646839160000|2022-03-09 15:19:20|30.99|28.13|30.6|27.74|30.99|28.13|30.6|27.74|0
1646839170000|2022-03-09 15:19:30|30.67|27.81|30.71|27.85|30.74|27.88|30.6|27.74|0
1646839180000|2022-03-09 15:19:40|30.56|27.7|30.69|27.83|30.74|27.88|30.56|27.7|0
1646839190000|2022-03-09 15:19:50|30.74|27.88|30.67|27.81|30.74|27.88|30.67|27.81|0
1646839200000|2022-03-09 15:20:00|30.6|27.74|30.67|27.81|30.67|27.81|30.56|27.7|0
1646839210000|2022-03-09 15:20:10|30.63|27.77|30.74|27.88|30.74|27.88|30.56|27.7|0
1646839220000|2022-03-09 15:20:20|30.72|27.86|30.74|27.88|30.74|27.88|30.71|27.85|0
1646839230000|2022-03-09 15:20:30|30.79|27.93|30.85|27.99|30.9|28.04|30.79|27.93|0
1646839240000|2022-03-09 15:20:40|30.81|27.95|30.81|27.95|30.81|27.95|30.81|27.95|0
1646839250000|2022-03-09 15:20:50|30.86|28|30.78|27.92|30.86|28|30.76|27.9|0
1646839260000|2022-03-09 15:21:00|30.63|27.77|30.18|27.32|31.36|28.5|30.18|27.32|0
1646839270000|2022-03-09 15:21:10|30.25|27.39|30.18|27.32|30.25|27.39|30.18|27.32|0
1646839280000|2022-03-09 15:21:20|30.2|27.34|30.43|27.57|30.46|27.6|30.2|27.34|0
1646839290000|2022-03-09 15:21:30|30.41|27.55|30.57|27.71|30.57|27.71|30.41|27.55|0
1646839300000|2022-03-09 15:21:40|30.61|27.75|30.62|27.76|30.62|27.76|30.53|27.67|0
1646839310000|2022-03-09 15:21:50|30.71|27.85|30.53|27.67|30.71|27.85|30.53|27.67|0
1646839320000|2022-03-09 15:22:00|30.57|27.71|30.36|27.5|30.57|27.71|30.36|27.5|0
1646839330000|2022-03-09 15:22:10|30.09|27.23|30.41|27.55|30.46|27.6|30.09|27.23|0
1646839340000|2022-03-09 15:22:20|30.43|27.57|30.52|27.66|30.53|27.67|30.43|27.57|0
1646839350000|2022-03-09 15:22:30|30.36|27.5|30.6|27.74|30.6|27.74|30.36|27.5|0
1646839360000|2022-03-09 15:22:40|30.57|27.71|30.62|27.76|30.64|27.78|30.55|27.69|0
1646839370000|2022-03-09 15:22:50|30.57|27.71|30.62|27.76|30.62|27.76|30.57|27.71|0
1646839380000|2022-03-09 15:23:00|30.71|27.85|30.78|27.92|30.78|27.92|30.57|27.71|0
1646839390000|2022-03-09 15:23:10|30.76|27.9|30.68|27.82|30.78|27.92|30.68|27.82|0
1646839400000|2022-03-09 15:23:20|30.75|27.89|30.75|27.89|30.75|27.89|30.69|27.83|0
1646839410000|2022-03-09 15:23:30|30.6|27.74|30.64|27.78|30.64|27.78|30.5|27.64|0
1646839420000|2022-03-09 15:23:40|30.57|27.71|30.57|27.71|30.57|27.71|30.44|27.58|0
1646839430000|2022-03-09 15:23:50|30.53|27.67|30.64|27.78|30.64|27.78|30.53|27.67|0
1646839440000|2022-03-09 15:24:00|30.6|27.74|30.68|27.82|30.75|27.89|30.6|27.74|0
1646839450000|2022-03-09 15:24:10|30.71|27.85|30.62|27.76|30.71|27.85|30.55|27.69|0
1646839460000|2022-03-09 15:24:20|30.68|27.82|30.6|27.74|30.68|27.82|30.6|27.74|0
1646839470000|2022-03-09 15:24:30|30.73|27.87|30.85|27.99|30.85|27.99|30.73|27.87|0
1646839480000|2022-03-09 15:24:40|30.96|28.1|31.03|28.17|31.03|28.17|30.96|28.1|0
1646839490000|2022-03-09 15:24:50|31.07|28.21|31.07|28.21|31.1|28.24|30.98|28.12|0
1646839500000|2022-03-09 15:25:00|31|28.14|31.1|28.24|31.1|28.24|30.89|28.03|0
1646839510000|2022-03-09 15:25:10|31.12|28.26|30.89|28.03|31.12|28.26|30.89|28.03|0
1646839520000|2022-03-09 15:25:20|30.91|28.05|30.82|27.96|30.91|28.05|30.71|27.85|0
1646839530000|2022-03-09 15:25:30|30.71|27.85|30.67|27.81|30.78|27.92|30.67|27.81|0
1646839540000|2022-03-09 15:25:40|30.59|27.73|30.29|27.43|30.59|27.73|30.29|27.43|0
1646839550000|2022-03-09 15:25:50|30.39|27.53|30.46|27.6|30.53|27.67|30.39|27.53|0
1646839560000|2022-03-09 15:26:00|30.34|27.48|30.01|27.15|30.34|27.48|30.01|27.15|0
1646839570000|2022-03-09 15:26:10|29.94|27.08|29.66|26.8|29.94|27.08|29.66|26.8|0
1646839580000|2022-03-09 15:26:20|29.73|26.87|29.73|26.87|29.76|26.9|29.69|26.83|0
1646839590000|2022-03-09 15:26:30|29.76|26.9|29.76|26.9|29.76|26.9|29.69|26.83|0
1646839600000|2022-03-09 15:26:40|29.95|27.09|29.95|27.09|30|27.14|29.83|26.97|0
1646839610000|2022-03-09 15:26:50|30|27.14|30.32|27.46|30.32|27.46|29.97|27.11|0
1646839620000|2022-03-09 15:27:00|30.25|27.39|30.11|27.25|30.25|27.39|30.07|27.21|0
1646839630000|2022-03-09 15:27:10|30.07|27.21|30.11|27.25|30.11|27.25|29.95|27.09|0
1646839640000|2022-03-09 15:27:20|30.07|27.21|30|27.14|30.11|27.25|29.99|27.13|0
1646839650000|2022-03-09 15:27:30|30.11|27.25|30.32|27.46|30.36|27.5|30.11|27.25|0
1646839660000|2022-03-09 15:27:40|30.36|27.5|30.21|27.35|30.36|27.5|30.21|27.35|0
1646839670000|2022-03-09 15:27:50|30.28|27.42|30.25|27.39|30.28|27.42|30.18|27.32|0
1646839680000|2022-03-09 15:28:00|30.21|27.35|30.21|27.35|30.21|27.35|30.14|27.28|0
1646839690000|2022-03-09 15:28:10|30.43|27.57|30.46|27.6|30.46|27.6|30.43|27.57|0
1646839700000|2022-03-09 15:28:20|30.48|27.62|30.48|27.62|30.53|27.67|30.39|27.53|0
1646839710000|2022-03-09 15:28:30|30.5|27.64|30.53|27.67|30.53|27.67|30.44|27.58|0
1646839720000|2022-03-09 15:28:40|30.5|27.64|30.46|27.6|30.53|27.67|30.46|27.6|0
1646839730000|2022-03-09 15:28:50|30.5|27.64|30.64|27.78|30.64|27.78|30.5|27.64|0
1646839740000|2022-03-09 15:29:00|30.73|27.87|30.71|27.85|30.78|27.92|30.64|27.78|0
1646839750000|2022-03-09 15:29:10|30.64|27.78|30.71|27.85|30.71|27.85|30.64|27.78|0
1646839760000|2022-03-09 15:29:20|30.67|27.81|30.71|27.85|30.74|27.88|30.67|27.81|0
1646839770000|2022-03-09 15:29:30|30.64|27.78|30.57|27.71|30.64|27.78|30.57|27.71|0
1646839780000|2022-03-09 15:29:40|30.78|27.92|30.57|27.71|30.82|27.96|30.57|27.71|0
1646839790000|2022-03-09 15:29:50|30.65|27.79|30.71|27.85|30.71|27.85|30.65|27.79|0
1646839800000|2022-03-09 15:30:00|30.89|28.03|30.57|27.71|30.92|28.06|30.57|27.71|0
1646839810000|2022-03-09 15:30:10|30.25|27.39|30|27.14|30.25|27.39|29.99|27.13|0
1646839820000|2022-03-09 15:30:20|30.27|27.41|30.46|27.6|30.46|27.6|30.27|27.41|0
1646839830000|2022-03-09 15:30:30|30.55|27.69|30.6|27.74|30.64|27.78|30.55|27.69|0
1646839840000|2022-03-09 15:30:40|30.53|27.67|30.48|27.62|30.53|27.67|30.43|27.57|0
1646839850000|2022-03-09 15:30:50|30.46|27.6|30.53|27.67|30.53|27.67|30.46|27.6|0
1646839860000|2022-03-09 15:31:00|30.64|27.78|30.53|27.67|30.64|27.78|30.53|27.67|0
1646839870000|2022-03-09 15:31:10|30.5|27.64|30.37|27.51|30.5|27.64|30.37|27.51|0
1646839880000|2022-03-09 15:31:20|30.41|27.55|30.42|27.56|30.42|27.56|30.32|27.46|0
1646839890000|2022-03-09 15:31:30|30.48|27.62|29.93|27.07|30.48|27.62|29.93|27.07|0
1646839900000|2022-03-09 15:31:40|29.9|27.04|29.93|27.07|30|27.14|29.86|27|0
1646839910000|2022-03-09 15:31:50|29.76|26.9|29.93|27.07|29.93|27.07|29.76|26.9|0
1646839920000|2022-03-09 15:32:00|30.18|27.32|30.18|27.32|30.32|27.46|30.14|27.28|0
1646839930000|2022-03-09 15:32:10|30.21|27.35|30.19|27.33|30.25|27.39|30.19|27.33|0
1646839940000|2022-03-09 15:32:20|30.23|27.37|30.27|27.41|30.27|27.41|30.18|27.32|0
1646839950000|2022-03-09 15:32:30|30.25|27.39|30.39|27.53|30.39|27.53|30.25|27.39|0
1646839960000|2022-03-09 15:32:40|30.32|27.46|30.28|27.42|30.32|27.46|30.25|27.39|0
1646839970000|2022-03-09 15:32:50|30.25|27.39|30.35|27.49|30.35|27.49|30.25|27.39|0
1646839980000|2022-03-09 15:33:00|30.21|27.35|30.25|27.39|30.28|27.42|30.21|27.35|0
1646839990000|2022-03-09 15:33:10|30.28|27.42|30.34|27.48|30.39|27.53|30.28|27.42|0
1646840000000|2022-03-09 15:33:20|30.35|27.49|30.3|27.44|30.35|27.49|30.28|27.42|0
1646840010000|2022-03-09 15:33:30|30.28|27.42|30.39|27.53|30.39|27.53|30.28|27.42|0
1646840020000|2022-03-09 15:33:40|30.28|27.42|30.35|27.49|30.35|27.49|30.18|27.32|0
1646840030000|2022-03-09 15:33:50|30.28|27.42|30.11|27.25|30.28|27.42|30.11|27.25|0
1646840040000|2022-03-09 15:34:00|30.18|27.32|30.35|27.49|30.35|27.49|30.18|27.32|0
1646840050000|2022-03-09 15:34:10|30.39|27.53|30.07|27.21|30.42|27.56|30.07|27.21|0
1646840060000|2022-03-09 15:34:20|30.11|27.25|30.25|27.39|30.25|27.39|30.11|27.25|0
1646840070000|2022-03-09 15:34:30|30.28|27.42|30.33|27.47|30.33|27.47|30.28|27.42|0
1646840080000|2022-03-09 15:34:40|30.42|27.56|30.49|27.63|30.53|27.67|30.41|27.55|0
1646840090000|2022-03-09 15:34:50|30.53|27.67|30.57|27.71|30.57|27.71|30.46|27.6|0
1646840100000|2022-03-09 15:35:00|30.78|27.92|30.78|27.92|30.78|27.92|30.71|27.85|0
1646840110000|2022-03-09 15:35:10|30.83|27.97|30.6|27.74|30.85|27.99|30.6|27.74|0
1646840120000|2022-03-09 15:35:20|30.49|27.63|30.74|27.88|30.74|27.88|30.49|27.63|0
1646840130000|2022-03-09 15:35:30|30.78|27.92|30.71|27.85|30.81|27.95|30.71|27.85|0
1646840140000|2022-03-09 15:35:40|30.6|27.74|30.87|28.01|30.87|28.01|30.6|27.74|0
1646840150000|2022-03-09 15:35:50|30.96|28.1|31.32|28.46|31.32|28.46|30.85|27.99|0
1646840160000|2022-03-09 15:36:00|31.37|28.51|31.12|28.26|31.39|28.53|31.12|28.26|0
1646840170000|2022-03-09 15:36:10|31.1|28.24|31.1|28.24|31.17|28.31|31.1|28.24|0
1646840180000|2022-03-09 15:36:20|31.14|28.28|31.21|28.35|31.21|28.35|31.14|28.28|0
1646840190000|2022-03-09 15:36:30|31.03|28.17|30.85|27.99|31.03|28.17|30.85|27.99|0
1646840200000|2022-03-09 15:36:40|30.81|27.95|30.81|27.95|30.89|28.03|30.81|27.95|0
1646840210000|2022-03-09 15:36:50|30.85|27.99|30.78|27.92|30.85|27.99|30.74|27.88|0
1646840220000|2022-03-09 15:37:00|30.76|27.9|30.76|27.9|30.81|27.95|30.76|27.9|0
1646840230000|2022-03-09 15:37:10|30.87|28.01|30.81|27.95|30.87|28.01|30.79|27.93|0
1646840240000|2022-03-09 15:37:20|30.78|27.92|30.42|27.56|30.78|27.92|30.35|27.49|0
1646840250000|2022-03-09 15:37:30|30.49|27.63|30.56|27.7|30.56|27.7|30.49|27.63|0
1646840260000|2022-03-09 15:37:40|30.49|27.63|30.74|27.88|30.74|27.88|30.49|27.63|0
1646840270000|2022-03-09 15:37:50|30.78|27.92|31.14|28.28|31.14|28.28|30.78|27.92|0
1646840280000|2022-03-09 15:38:00|31.1|28.24|31.21|28.35|31.24|28.38|31.1|28.24|0
1646840290000|2022-03-09 15:38:10|31.14|28.28|31.15|28.29|31.15|28.29|31.08|28.22|0
1646840300000|2022-03-09 15:38:20|31.24|28.38|31.42|28.56|31.46|28.6|31.24|28.38|0
1646840310000|2022-03-09 15:38:30|31.57|28.71|31.39|28.53|31.57|28.71|31.39|28.53|0
1646840320000|2022-03-09 15:38:40|31.37|28.51|31.32|28.46|31.37|28.51|31.24|28.38|0
1646840330000|2022-03-09 15:38:50|31.28|28.42|31.24|28.38|31.32|28.46|31.24|28.38|0
1646840340000|2022-03-09 15:39:00|31.28|28.42|31.24|28.38|31.35|28.49|31.24|28.38|0
1646840350000|2022-03-09 15:39:10|31.21|28.35|31.21|28.35|31.21|28.35|31.1|28.24|0
1646840360000|2022-03-09 15:39:20|31.24|28.38|31.01|28.15|31.24|28.38|30.96|28.1|0
1646840370000|2022-03-09 15:39:30|31.06|28.2|31.03|28.17|31.1|28.24|31.03|28.17|0
1646840380000|2022-03-09 15:39:40|31.21|28.35|31.14|28.28|31.21|28.35|31.14|28.28|0
1646840390000|2022-03-09 15:39:50|31.1|28.24|31.14|28.28|31.14|28.28|31.1|28.24|0
1646840400000|2022-03-09 15:40:00|31.1|28.24|31.14|28.28|31.14|28.28|30.99|28.13|0
1646840410000|2022-03-09 15:40:10|31.21|28.35|31.01|28.15|31.21|28.35|30.96|28.1|0
1646840420000|2022-03-09 15:40:20|31.03|28.17|31.24|28.38|31.24|28.38|31.03|28.17|0
1646840430000|2022-03-09 15:40:30|31.17|28.31|31.42|28.56|31.42|28.56|31.17|28.31|0
1646840440000|2022-03-09 15:40:40|31.32|28.46|31.32|28.46|31.32|28.46|31.17|28.31|0
1646840450000|2022-03-09 15:40:50|31.3|28.44|31.35|28.49|31.35|28.49|31.3|28.44|0
1646840460000|2022-03-09 15:41:00|31.32|28.46|31.03|28.17|31.35|28.49|31.03|28.17|0
1646840470000|2022-03-09 15:41:10|31.1|28.24|31.24|28.38|31.24|28.38|31.1|28.24|0
1646840480000|2022-03-09 15:41:20|31.21|28.35|31.65|28.79|31.72|28.86|31.21|28.35|0
1646840490000|2022-03-09 15:41:30|31.67|28.81|31.58|28.72|31.67|28.81|31.54|28.68|0
1646840500000|2022-03-09 15:41:40|31.47|28.61|31.65|28.79|31.65|28.79|31.47|28.61|0
1646840510000|2022-03-09 15:41:50|31.54|28.68|31.39|28.53|31.54|28.68|31.39|28.53|0
1646840520000|2022-03-09 15:42:00|31.5|28.64|31.5|28.64|31.5|28.64|31.39|28.53|0
1646840530000|2022-03-09 15:42:10|31.52|28.66|31.58|28.72|31.58|28.72|31.48|28.62|0
1646840540000|2022-03-09 15:42:20|31.54|28.68|31.36|28.5|31.58|28.72|31.36|28.5|0
1646840550000|2022-03-09 15:42:30|31.29|28.43|31.32|28.46|31.36|28.5|31.29|28.43|0
1646840560000|2022-03-09 15:42:40|31.43|28.57|31.32|28.46|31.43|28.57|31.32|28.46|0
1646840570000|2022-03-09 15:42:50|31.39|28.53|31.45|28.59|31.47|28.61|31.39|28.53|0
1646840580000|2022-03-09 15:43:00|31.61|28.75|31.72|28.86|31.72|28.86|31.61|28.75|0
1646840590000|2022-03-09 15:43:10|31.79|28.93|31.5|28.64|31.79|28.93|31.5|28.64|0
1646840600000|2022-03-09 15:43:20|31.61|28.75|31.61|28.75|31.68|28.82|31.61|28.75|0
1646840610000|2022-03-09 15:43:30|31.65|28.79|31.72|28.86|31.72|28.86|31.65|28.79|0
1646840620000|2022-03-09 15:43:40|31.65|28.79|31.76|28.9|31.76|28.9|31.65|28.79|0
1646840630000|2022-03-09 15:43:50|31.58|28.72|31.54|28.68|31.61|28.75|31.47|28.61|0
1646840640000|2022-03-09 15:44:00|31.67|28.81|31.58|28.72|31.67|28.81|31.5|28.64|0
1646840650000|2022-03-09 15:44:10|31.67|28.81|31.36|28.5|31.67|28.81|31.36|28.5|0
1646840660000|2022-03-09 15:44:20|31.43|28.57|31.14|28.28|31.47|28.61|31.14|28.28|0
1646840670000|2022-03-09 15:44:30|31.16|28.3|31.36|28.5|31.36|28.5|31.16|28.3|0
1646840680000|2022-03-09 15:44:40|31.39|28.53|31.25|28.39|31.39|28.53|31.21|28.35|0
1646840690000|2022-03-09 15:44:50|31.14|28.28|30.93|28.07|31.14|28.28|30.89|28.03|0
1646840700000|2022-03-09 15:45:00|31|28.14|31|28.14|31|28.14|30.91|28.05|0
1646840710000|2022-03-09 15:45:10|31.07|28.21|31.11|28.25|31.11|28.25|31.07|28.21|0
1646840720000|2022-03-09 15:45:20|31.12|28.26|31.11|28.25|31.12|28.26|30.78|27.92|0
1646840730000|2022-03-09 15:45:30|31.03|28.17|31.18|28.32|31.18|28.32|30.96|28.1|0
1646840740000|2022-03-09 15:45:40|31.21|28.35|31.29|28.43|31.32|28.46|31.18|28.32|0
1646840750000|2022-03-09 15:45:50|31.19|28.33|31.21|28.35|31.25|28.39|31.18|28.32|0
1646840760000|2022-03-09 15:46:00|31.03|28.17|30.94|28.08|31.03|28.17|30.94|28.08|0
1646840770000|2022-03-09 15:46:10|30.96|28.1|31.03|28.17|31.03|28.17|30.93|28.07|0
1646840780000|2022-03-09 15:46:20|31|28.14|31.03|28.17|31.07|28.21|30.98|28.12|0
1646840790000|2022-03-09 15:46:30|31.14|28.28|31.07|28.21|31.14|28.28|31.07|28.21|0
1646840800000|2022-03-09 15:46:40|31.18|28.32|31.28|28.42|31.32|28.46|31.18|28.32|0
1646840810000|2022-03-09 15:46:50|31.25|28.39|31.16|28.3|31.25|28.39|31.16|28.3|0
1646840820000|2022-03-09 15:47:00|31.14|28.28|31|28.14|31.21|28.35|31|28.14|0
1646840830000|2022-03-09 15:47:10|31.11|28.25|31.25|28.39|31.25|28.39|30.96|28.1|0
1646840840000|2022-03-09 15:47:20|31.1|28.24|31.1|28.24|31.12|28.26|31.1|28.24|0
1646840850000|2022-03-09 15:47:30|31.18|28.32|31.25|28.39|31.25|28.39|31.1|28.24|0
1646840860000|2022-03-09 15:47:40|31.21|28.35|31.1|28.24|31.21|28.35|31.1|28.24|0
1646840870000|2022-03-09 15:47:50|31.21|28.35|31.21|28.35|31.23|28.37|31.14|28.28|0
1646840880000|2022-03-09 15:48:00|31.14|28.28|31.14|28.28|31.23|28.37|31.12|28.26|0
1646840890000|2022-03-09 15:48:10|31.16|28.3|31.21|28.35|31.28|28.42|31.16|28.3|0
1646840900000|2022-03-09 15:48:20|31.16|28.3|31.23|28.37|31.25|28.39|31.16|28.3|0
1646840910000|2022-03-09 15:48:30|31.21|28.35|31.28|28.42|31.36|28.5|31.21|28.35|0
1646840920000|2022-03-09 15:48:40|31.27|28.41|31.36|28.5|31.39|28.53|31.25|28.39|0
1646840930000|2022-03-09 15:48:50|31.37|28.51|31.46|28.6|31.46|28.6|31.36|28.5|0
1646840940000|2022-03-09 15:49:00|31.57|28.71|31.54|28.68|31.61|28.75|31.54|28.68|0
1646840950000|2022-03-09 15:49:10|31.43|28.57|31.57|28.71|31.57|28.71|31.43|28.57|0
1646840960000|2022-03-09 15:49:20|31.5|28.64|31.39|28.53|31.5|28.64|31.37|28.51|0
1646840970000|2022-03-09 15:49:30|31.32|28.46|30.44|27.58|31.32|28.46|30.39|27.53|0
1646840980000|2022-03-09 15:49:40|30.42|27.56|30.46|27.6|30.49|27.63|30.42|27.56|0
1646840990000|2022-03-09 15:49:50|30.42|27.56|30.47|27.61|30.47|27.61|30.4|27.54|0
1646841000000|2022-03-09 15:50:00|30.53|27.67|30.56|27.7|30.56|27.7|30.4|27.54|0
1646841010000|2022-03-09 15:50:10|30.6|27.74|30.63|27.77|30.67|27.81|30.58|27.72|0
1646841020000|2022-03-09 15:50:20|30.74|27.88|30.74|27.88|30.78|27.92|30.72|27.86|0
1646841030000|2022-03-09 15:50:30|30.78|27.92|30.87|28.01|30.89|28.03|30.78|27.92|0
1646841040000|2022-03-09 15:50:40|30.89|28.03|30.85|27.99|30.89|28.03|30.81|27.95|0
1646841050000|2022-03-09 15:50:50|30.74|27.88|30.6|27.74|30.74|27.88|30.6|27.74|0
1646841060000|2022-03-09 15:51:00|30.63|27.77|30.46|27.6|30.63|27.77|30.4|27.54|0
1646841070000|2022-03-09 15:51:10|30.56|27.7|30.53|27.67|30.56|27.7|30.46|27.6|0
1646841080000|2022-03-09 15:51:20|30.58|27.72|30.53|27.67|30.65|27.79|30.53|27.67|0
1646841090000|2022-03-09 15:51:30|30.49|27.63|30.53|27.67|30.63|27.77|30.44|27.58|0
1646841100000|2022-03-09 15:51:40|30.58|27.72|30.49|27.63|30.58|27.72|30.49|27.63|0
1646841110000|2022-03-09 15:51:50|30.56|27.7|30.56|27.7|30.56|27.7|30.51|27.65|0
1646841120000|2022-03-09 15:52:00|30.63|27.77|30.56|27.7|30.63|27.77|30.53|27.67|0
1646841130000|2022-03-09 15:52:10|30.53|27.67|30.63|27.77|30.63|27.77|30.53|27.67|0
1646841140000|2022-03-09 15:52:20|30.6|27.74|30.65|27.79|30.65|27.79|30.53|27.67|0
1646841150000|2022-03-09 15:52:30|30.63|27.77|30.49|27.63|30.63|27.77|30.49|27.63|0
1646841160000|2022-03-09 15:52:40|30.56|27.7|30.58|27.72|30.58|27.72|30.53|27.67|0
1646841170000|2022-03-09 15:52:50|30.69|27.83|30.74|27.88|30.81|27.95|30.69|27.83|0
1646841180000|2022-03-09 15:53:00|30.76|27.9|30.92|28.06|30.92|28.06|30.76|27.9|0
1646841190000|2022-03-09 15:53:10|30.85|27.99|30.88|28.02|30.92|28.06|30.85|27.99|0
1646841200000|2022-03-09 15:53:20|30.92|28.06|30.85|27.99|30.92|28.06|30.85|27.99|0
1646841210000|2022-03-09 15:53:30|30.88|28.02|30.63|27.77|30.88|28.02|30.63|27.77|0
1646841220000|2022-03-09 15:53:40|30.6|27.74|30.49|27.63|30.6|27.74|30.49|27.63|0
1646841230000|2022-03-09 15:53:50|30.38|27.52|30.17|27.31|30.42|27.56|30.17|27.31|0
1646841240000|2022-03-09 15:54:00|30.1|27.24|29.65|26.79|30.1|27.24|29.65|26.79|0
1646841250000|2022-03-09 15:54:10|29.68|26.82|29.82|26.96|29.82|26.96|29.68|26.82|0
1646841260000|2022-03-09 15:54:20|29.89|27.03|30|27.14|30|27.14|29.84|26.98|0
1646841270000|2022-03-09 15:54:30|30.14|27.28|30.28|27.42|30.3|27.44|30.07|27.21|0
1646841280000|2022-03-09 15:54:40|30.22|27.36|30.35|27.49|30.35|27.49|30.22|27.36|0
1646841290000|2022-03-09 15:54:50|30.42|27.56|30.31|27.45|30.42|27.56|30.31|27.45|0
1646841300000|2022-03-09 15:55:00|30.28|27.42|30.56|27.7|30.56|27.7|30.21|27.35|0
1646841310000|2022-03-09 15:55:10|30.54|27.68|30.56|27.7|30.56|27.7|30.49|27.63|0
1646841320000|2022-03-09 15:55:20|30.38|27.52|30.42|27.56|30.49|27.63|30.38|27.52|0
1646841330000|2022-03-09 15:55:30|30.51|27.65|30.49|27.63|30.51|27.65|30.44|27.58|0
1646841340000|2022-03-09 15:55:40|30.42|27.56|30.42|27.56|30.42|27.56|30.38|27.52|0
1646841350000|2022-03-09 15:55:50|30.49|27.63|30.67|27.81|30.67|27.81|30.49|27.63|0
1646841360000|2022-03-09 15:56:00|30.65|27.79|30.56|27.7|30.65|27.79|30.49|27.63|0
1646841370000|2022-03-09 15:56:10|30.67|27.81|30.49|27.63|30.67|27.81|30.49|27.63|0
1646841380000|2022-03-09 15:56:20|30.53|27.67|30.63|27.77|30.63|27.77|30.53|27.67|0
1646841390000|2022-03-09 15:56:30|30.67|27.81|30.7|27.84|30.7|27.84|30.56|27.7|0
1646841400000|2022-03-09 15:56:40|30.6|27.74|30.53|27.67|30.6|27.74|30.53|27.67|0
1646841410000|2022-03-09 15:56:50|30.49|27.63|30.53|27.67|30.53|27.67|30.42|27.56|0
1646841420000|2022-03-09 15:57:00|30.58|27.72|30.69|27.83|30.7|27.84|30.56|27.7|0
1646841430000|2022-03-09 15:57:10|30.7|27.84|30.45|27.59|30.7|27.84|30.45|27.59|0
1646841440000|2022-03-09 15:57:20|30.49|27.63|30.53|27.67|30.53|27.67|30.45|27.59|0
1646841450000|2022-03-09 15:57:30|30.58|27.72|30.45|27.59|30.58|27.72|30.45|27.59|0
1646841460000|2022-03-09 15:57:40|30.56|27.7|30.69|27.83|30.69|27.83|30.56|27.7|0
1646841470000|2022-03-09 15:57:50|30.63|27.77|30.78|27.92|30.78|27.92|30.63|27.77|0
1646841480000|2022-03-09 15:58:00|30.74|27.88|30.92|28.06|30.92|28.06|30.74|27.88|0
1646841490000|2022-03-09 15:58:10|30.88|28.02|31.06|28.2|31.1|28.24|30.88|28.02|0
1646841500000|2022-03-09 15:58:20|31.13|28.27|31.17|28.31|31.17|28.31|31.12|28.26|0
1646841510000|2022-03-09 15:58:30|31.24|28.38|31.39|28.53|31.39|28.53|31.24|28.38|0
1646841520000|2022-03-09 15:58:40|31.32|28.46|31.35|28.49|31.35|28.49|31.32|28.46|0
1646841530000|2022-03-09 15:58:50|31.39|28.53|31.61|28.75|31.61|28.75|31.39|28.53|0
1646841540000|2022-03-09 15:59:00|31.68|28.82|31.64|28.78|31.72|28.86|31.64|28.78|0
1646841550000|2022-03-09 15:59:10|31.61|28.75|31.53|28.67|31.61|28.75|31.5|28.64|0
1646841560000|2022-03-09 15:59:20|31.28|28.42|31.13|28.27|31.28|28.42|31.13|28.27|0
1646841570000|2022-03-09 15:59:30|31.06|28.2|31.32|28.46|31.35|28.49|31.06|28.2|0
1646841580000|2022-03-09 15:59:40|31.3|28.44|31.17|28.31|31.3|28.44|31.13|28.27|0
1646841590000|2022-03-09 15:59:50|31.21|28.35|31.26|28.4|31.26|28.4|31.19|28.33|0
1646841600000|2022-03-09 16:00:00|31.46|28.6|31.13|28.27|31.46|28.6|31.03|28.17|0
1646841610000|2022-03-09 16:00:10|31.03|28.17|31.06|28.2|31.06|28.2|30.99|28.13|0
1646841620000|2022-03-09 16:00:20|31.13|28.27|31.24|28.38|31.24|28.38|31.13|28.27|0
1646841630000|2022-03-09 16:00:30|31.21|28.35|31.13|28.27|31.21|28.35|31.13|28.27|0
1646841640000|2022-03-09 16:00:40|31.21|28.35|30.99|28.13|31.21|28.35|30.99|28.13|0
1646841650000|2022-03-09 16:00:50|31.06|28.2|30.95|28.09|31.1|28.24|30.88|28.02|0
1646841660000|2022-03-09 16:01:00|30.94|28.08|31.1|28.24|31.1|28.24|30.85|27.99|0
1646841670000|2022-03-09 16:01:10|31.13|28.27|30.99|28.13|31.13|28.27|30.99|28.13|0
1646841680000|2022-03-09 16:01:20|30.92|28.06|31.03|28.17|31.03|28.17|30.92|28.06|0
1646841690000|2022-03-09 16:01:30|31.06|28.2|31.06|28.2|31.06|28.2|30.99|28.13|0
1646841700000|2022-03-09 16:01:40|31.08|28.22|31.1|28.24|31.1|28.24|31.04|28.18|0
1646841710000|2022-03-09 16:01:50|31.06|28.2|30.95|28.09|31.06|28.2|30.95|28.09|0
1646841720000|2022-03-09 16:02:00|30.97|28.11|30.81|27.95|30.97|28.11|30.81|27.95|0
1646841730000|2022-03-09 16:02:10|30.88|28.02|30.95|28.09|30.99|28.13|30.85|27.99|0
1646841740000|2022-03-09 16:02:20|30.92|28.06|30.77|27.91|30.92|28.06|30.77|27.91|0
1646841750000|2022-03-09 16:02:30|30.63|27.77|30.45|27.59|30.63|27.77|30.45|27.59|0
1646841760000|2022-03-09 16:02:40|30.42|27.56|30.17|27.31|30.45|27.59|30.17|27.31|0
1646841770000|2022-03-09 16:02:50|30.1|27.24|30.03|27.17|30.1|27.24|29.96|27.1|0
1646841780000|2022-03-09 16:03:00|30.05|27.19|30.24|27.38|30.28|27.42|30.05|27.19|0
1646841790000|2022-03-09 16:03:10|30.26|27.4|30.06|27.2|30.28|27.42|30.01|27.15|0
1646841800000|2022-03-09 16:03:20|29.99|27.13|29.91|27.05|30.03|27.17|29.91|27.05|0
1646841810000|2022-03-09 16:03:30|29.87|27.01|29.91|27.05|30.03|27.17|29.87|27.01|0
1646841820000|2022-03-09 16:03:40|29.89|27.03|30.06|27.2|30.06|27.2|29.85|26.99|0
1646841830000|2022-03-09 16:03:50|30.03|27.17|30.1|27.24|30.17|27.31|29.99|27.13|0
1646841840000|2022-03-09 16:04:00|30.13|27.27|30.13|27.27|30.22|27.36|30.13|27.27|0
1646841850000|2022-03-09 16:04:10|30.1|27.24|30.1|27.24|30.1|27.24|29.89|27.03|0
1646841860000|2022-03-09 16:04:20|29.96|27.1|29.85|26.99|29.96|27.1|29.85|26.99|0
1646841870000|2022-03-09 16:04:30|29.92|27.06|29.85|26.99|29.92|27.06|29.85|26.99|0
1646841880000|2022-03-09 16:04:40|29.87|27.01|29.89|27.03|29.96|27.1|29.87|27.01|0
1646841890000|2022-03-09 16:04:50|29.92|27.06|29.92|27.06|29.92|27.06|29.89|27.03|0
1646841900000|2022-03-09 16:05:00|30.12|27.26|30.03|27.17|30.12|27.26|29.96|27.1|0
1646841910000|2022-03-09 16:05:10|30.01|27.15|29.99|27.13|30.01|27.15|29.89|27.03|0
1646841920000|2022-03-09 16:05:20|30.03|27.17|29.99|27.13|30.03|27.17|29.99|27.13|0
1646841930000|2022-03-09 16:05:30|30.03|27.17|29.99|27.13|30.06|27.2|29.99|27.13|0
1646841940000|2022-03-09 16:05:40|30.05|27.19|30.15|27.29|30.17|27.31|30.05|27.19|0
1646841950000|2022-03-09 16:05:50|30.2|27.34|30.24|27.38|30.24|27.38|30.19|27.33|0
1646841960000|2022-03-09 16:06:00|30.26|27.4|30.24|27.38|30.26|27.4|30.17|27.31|0
1646841970000|2022-03-09 16:06:10|30.27|27.41|30.17|27.31|30.27|27.41|30.17|27.31|0
1646841980000|2022-03-09 16:06:20|30.2|27.34|30.36|27.5|30.42|27.56|30.15|27.29|0
1646841990000|2022-03-09 16:06:30|30.45|27.59|30.45|27.59|30.45|27.59|30.42|27.56|0
1646842000000|2022-03-09 16:06:40|30.42|27.56|30.59|27.73|30.59|27.73|30.42|27.56|0
1646842010000|2022-03-09 16:06:50|30.63|27.77|30.58|27.72|30.63|27.77|30.58|27.72|0
1646842020000|2022-03-09 16:07:00|30.7|27.84|30.58|27.72|30.7|27.84|30.58|27.72|0
1646842030000|2022-03-09 16:07:10|30.59|27.73|30.49|27.63|30.63|27.77|30.49|27.63|0
1646842040000|2022-03-09 16:07:20|30.52|27.66|30.52|27.66|30.52|27.66|30.52|27.66|0
1646842050000|2022-03-09 16:07:30|30.59|27.73|30.56|27.7|30.59|27.73|30.56|27.7|0
1646842060000|2022-03-09 16:07:40|30.63|27.77|30.56|27.7|30.63|27.77|30.56|27.7|0
1646842070000|2022-03-09 16:07:50|30.54|27.68|30.66|27.8|30.7|27.84|30.54|27.68|0
1646842080000|2022-03-09 16:08:00|30.7|27.84|30.74|27.88|30.74|27.88|30.66|27.8|0
1646842090000|2022-03-09 16:08:10|30.66|27.8|30.63|27.77|30.7|27.84|30.56|27.7|0
1646842100000|2022-03-09 16:08:20|30.57|27.71|30.56|27.7|30.66|27.8|30.56|27.7|0
1646842110000|2022-03-09 16:08:30|30.52|27.66|30.72|27.86|30.74|27.88|30.52|27.66|0
1646842120000|2022-03-09 16:08:40|30.68|27.82|30.81|27.95|30.81|27.95|30.63|27.77|0
1646842130000|2022-03-09 16:08:50|30.95|28.09|30.92|28.06|31|28.14|30.84|27.98|0
1646842140000|2022-03-09 16:09:00|30.81|27.95|30.74|27.88|30.81|27.95|30.74|27.88|0
1646842150000|2022-03-09 16:09:10|30.68|27.82|30.66|27.8|30.68|27.82|30.56|27.7|0
1646842160000|2022-03-09 16:09:20|30.49|27.63|30.34|27.48|30.49|27.63|30.27|27.41|0
1646842170000|2022-03-09 16:09:30|30.38|27.52|30.38|27.52|30.42|27.56|30.34|27.48|0
1646842180000|2022-03-09 16:09:40|30.45|27.59|30.31|27.45|30.45|27.59|30.31|27.45|0
1646842190000|2022-03-09 16:09:50|30.38|27.52|30.2|27.34|30.38|27.52|30.2|27.34|0
1646842200000|2022-03-09 16:10:00|30.26|27.4|30.31|27.45|30.31|27.45|30.24|27.38|0
1646842210000|2022-03-09 16:10:10|30.1|27.24|29.9|27.04|30.1|27.24|29.82|26.96|0
1646842220000|2022-03-09 16:10:20|29.92|27.06|29.92|27.06|30.03|27.17|29.92|27.06|0
1646842230000|2022-03-09 16:10:30|29.85|26.99|29.85|26.99|29.85|26.99|29.85|26.99|0
1646842240000|2022-03-09 16:10:40|29.83|26.97|29.82|26.96|29.85|26.99|29.75|26.89|0
1646842250000|2022-03-09 16:10:50|29.78|26.92|29.85|26.99|29.85|26.99|29.78|26.92|0
1646842260000|2022-03-09 16:11:00|29.78|26.92|29.43|26.57|29.78|26.92|29.43|26.57|0
1646842270000|2022-03-09 16:11:10|29.47|26.61|29.43|26.57|29.47|26.61|29.3|26.44|0
1646842280000|2022-03-09 16:11:20|29.4|26.54|29.37|26.51|29.4|26.54|29.33|26.47|0
1646842290000|2022-03-09 16:11:30|29.38|26.52|29.4|26.54|29.4|26.54|29.37|26.51|0
1646842300000|2022-03-09 16:11:40|29.37|26.51|29.54|26.68|29.54|26.68|29.37|26.51|0
1646842310000|2022-03-09 16:11:50|29.47|26.61|29.5|26.64|29.5|26.64|29.42|26.56|0
1646842320000|2022-03-09 16:12:00|29.54|26.68|29.47|26.61|29.54|26.68|29.37|26.51|0
1646842330000|2022-03-09 16:12:10|29.43|26.57|29.37|26.51|29.45|26.59|29.37|26.51|0
1646842340000|2022-03-09 16:12:20|29.4|26.54|29.47|26.61|29.47|26.61|29.38|26.52|0
1646842350000|2022-03-09 16:12:30|29.4|26.54|29.3|26.44|29.4|26.54|29.3|26.44|0
1646842360000|2022-03-09 16:12:40|29.35|26.49|29.42|26.56|29.42|26.56|29.35|26.49|0
1646842370000|2022-03-09 16:12:50|29.35|26.49|29.3|26.44|29.35|26.49|29.3|26.44|0
1646842380000|2022-03-09 16:13:00|29.38|26.52|29.4|26.54|29.4|26.54|29.33|26.47|0
1646842390000|2022-03-09 16:13:10|29.37|26.51|29.33|26.47|29.47|26.61|29.33|26.47|0
1646842400000|2022-03-09 16:13:20|29.45|26.59|29.5|26.64|29.5|26.64|29.45|26.59|0
1646842410000|2022-03-09 16:13:30|29.54|26.68|29.59|26.73|29.59|26.73|29.5|26.64|0
1646842420000|2022-03-09 16:13:40|29.68|26.82|29.47|26.61|29.68|26.82|29.47|26.61|0
1646842430000|2022-03-09 16:13:50|29.49|26.63|29.54|26.68|29.54|26.68|29.49|26.63|0
1646842440000|2022-03-09 16:14:00|29.55|26.69|29.47|26.61|29.55|26.69|29.47|26.61|0
1646842450000|2022-03-09 16:14:10|29.4|26.54|29.36|26.5|29.4|26.54|29.36|26.5|0
1646842460000|2022-03-09 16:14:20|29.43|26.57|29.57|26.71|29.57|26.71|29.43|26.57|0
1646842470000|2022-03-09 16:14:30|29.64|26.78|29.57|26.71|29.64|26.78|29.57|26.71|0
1646842480000|2022-03-09 16:14:40|29.4|26.54|29.38|26.52|29.4|26.54|29.33|26.47|0
1646842490000|2022-03-09 16:14:50|29.23|26.37|29.3|26.44|29.36|26.5|29.23|26.37|0
1646842500000|2022-03-09 16:15:00|29.28|26.42|29.17|26.31|29.28|26.42|29.17|26.31|0
1646842510000|2022-03-09 16:15:10|29.06|26.2|28.78|25.92|29.06|26.2|28.78|25.92|0
1646842520000|2022-03-09 16:15:20|28.75|25.89|28.82|25.96|28.83|25.97|28.73|25.87|0
1646842530000|2022-03-09 16:15:30|28.8|25.94|28.72|25.86|28.8|25.94|28.65|25.79|0
1646842540000|2022-03-09 16:15:40|28.75|25.89|28.78|25.92|28.78|25.92|28.75|25.89|0
1646842550000|2022-03-09 16:15:50|28.92|26.06|28.85|25.99|28.92|26.06|28.85|25.99|0
1646842560000|2022-03-09 16:16:00|28.82|25.96|28.95|26.09|28.95|26.09|28.82|25.96|0
1646842570000|2022-03-09 16:16:10|28.99|26.13|29|26.14|29.06|26.2|28.95|26.09|0
1646842580000|2022-03-09 16:16:20|29.06|26.2|29.07|26.21|29.12|26.26|29.06|26.2|0
1646842590000|2022-03-09 16:16:30|29.09|26.23|29.19|26.33|29.19|26.33|29.06|26.2|0
1646842600000|2022-03-09 16:16:40|29.16|26.3|29.3|26.44|29.3|26.44|29.14|26.28|0
1646842610000|2022-03-09 16:16:50|29.28|26.42|29.3|26.44|29.36|26.5|29.26|26.4|0
1646842620000|2022-03-09 16:17:00|29.26|26.4|29.3|26.44|29.3|26.44|29.16|26.3|0
1646842630000|2022-03-09 16:17:10|29.33|26.47|29.29|26.43|29.33|26.47|29.29|26.43|0
1646842640000|2022-03-09 16:17:20|29.26|26.4|29.54|26.68|29.54|26.68|29.26|26.4|0
1646842650000|2022-03-09 16:17:30|29.57|26.71|29.57|26.71|29.61|26.75|29.57|26.71|0
1646842660000|2022-03-09 16:17:40|29.54|26.68|29.61|26.75|29.61|26.75|29.54|26.68|0
1646842670000|2022-03-09 16:17:50|29.57|26.71|29.61|26.75|29.61|26.75|29.52|26.66|0
1646842680000|2022-03-09 16:18:00|29.54|26.68|29.71|26.85|29.71|26.85|29.54|26.68|0
1646842690000|2022-03-09 16:18:10|29.78|26.92|29.71|26.85|29.78|26.92|29.71|26.85|0
1646842700000|2022-03-09 16:18:20|29.74|26.88|29.74|26.88|29.74|26.88|29.67|26.81|0
1646842710000|2022-03-09 16:18:30|29.76|26.9|29.99|27.13|30.02|27.16|29.76|26.9|0
1646842720000|2022-03-09 16:18:40|29.95|27.09|29.99|27.13|30.06|27.2|29.92|27.06|0
1646842730000|2022-03-09 16:18:50|30.02|27.16|30.06|27.2|30.06|27.2|30.01|27.15|0
1646842740000|2022-03-09 16:19:00|30.04|27.18|29.99|27.13|30.09|27.23|29.99|27.13|0
1646842750000|2022-03-09 16:19:10|29.88|27.02|29.81|26.95|29.88|27.02|29.81|26.95|0
1646842760000|2022-03-09 16:19:20|29.87|27.01|29.95|27.09|29.95|27.09|29.85|26.99|0
1646842770000|2022-03-09 16:19:30|29.99|27.13|30.02|27.16|30.02|27.16|29.95|27.09|0
1646842780000|2022-03-09 16:19:40|29.95|27.09|29.92|27.06|29.95|27.09|29.85|26.99|0
1646842790000|2022-03-09 16:19:50|29.95|27.09|30.08|27.22|30.08|27.22|29.95|27.09|0
1646842800000|2022-03-09 16:20:00|30.06|27.2|30.09|27.23|30.09|27.23|29.99|27.13|0
1646842810000|2022-03-09 16:20:10|30.02|27.16|30.27|27.41|30.27|27.41|30.02|27.16|0
1646842820000|2022-03-09 16:20:20|30.23|27.37|30.39|27.53|30.39|27.53|30.23|27.37|0
1646842830000|2022-03-09 16:20:30|30.48|27.62|30.55|27.69|30.62|27.76|30.48|27.62|0
1646842840000|2022-03-09 16:20:40|30.52|27.66|30.41|27.55|30.52|27.66|30.34|27.48|0
1646842850000|2022-03-09 16:20:50|30.48|27.62|30.45|27.59|30.48|27.62|30.45|27.59|0
1646842860000|2022-03-09 16:21:00|30.32|27.46|30.27|27.41|30.41|27.55|30.27|27.41|0
1646842870000|2022-03-09 16:21:10|30.31|27.45|30.25|27.39|30.31|27.45|30.25|27.39|0
1646842880000|2022-03-09 16:21:20|30.34|27.48|30.31|27.45|30.41|27.55|30.31|27.45|0
1646842890000|2022-03-09 16:21:30|30.38|27.52|30.38|27.52|30.46|27.6|30.38|27.52|0
1646842900000|2022-03-09 16:21:40|30.3|27.44|30.3|27.44|30.3|27.44|30.27|27.41|0
1646842910000|2022-03-09 16:21:50|30.27|27.41|30.23|27.37|30.34|27.48|30.2|27.34|0
1646842920000|2022-03-09 16:22:00|30.27|27.41|30.25|27.39|30.27|27.41|30.2|27.34|0
1646842930000|2022-03-09 16:22:10|30.27|27.41|30.2|27.34|30.34|27.48|30.2|27.34|0
1646842940000|2022-03-09 16:22:20|30.16|27.3|30.06|27.2|30.23|27.37|30.06|27.2|0
1646842950000|2022-03-09 16:22:30|30.16|27.3|30.09|27.23|30.2|27.34|30.09|27.23|0
1646842960000|2022-03-09 16:22:40|30.15|27.29|30.07|27.21|30.18|27.32|30.07|27.21|0
1646842970000|2022-03-09 16:22:50|29.99|27.13|30.04|27.18|30.04|27.18|29.95|27.09|0
1646842980000|2022-03-09 16:23:00|30.13|27.27|30.23|27.37|30.23|27.37|30.11|27.25|0
1646842990000|2022-03-09 16:23:10|30.25|27.39|30.2|27.34|30.25|27.39|30.18|27.32|0
1646843000000|2022-03-09 16:23:20|30.13|27.27|30.25|27.39|30.3|27.44|30.13|27.27|0
1646843010000|2022-03-09 16:23:30|30.23|27.37|30.41|27.55|30.45|27.59|30.23|27.37|0
1646843020000|2022-03-09 16:23:40|30.38|27.52|30.27|27.41|30.38|27.52|30.27|27.41|0
1646843030000|2022-03-09 16:23:50|30.3|27.44|30.43|27.57|30.43|27.57|30.3|27.44|0
1646843040000|2022-03-09 16:24:00|30.41|27.55|30.3|27.44|30.48|27.62|30.3|27.44|0
1646843050000|2022-03-09 16:24:10|30.27|27.41|30.16|27.3|30.27|27.41|30.16|27.3|0
1646843060000|2022-03-09 16:24:20|30.14|27.28|30.16|27.3|30.23|27.37|30.14|27.28|0
1646843070000|2022-03-09 16:24:30|30.3|27.44|30.37|27.51|30.41|27.55|30.3|27.44|0
1646843080000|2022-03-09 16:24:40|30.34|27.48|30.25|27.39|30.41|27.55|30.25|27.39|0
1646843090000|2022-03-09 16:24:50|30.3|27.44|30.23|27.37|30.3|27.44|30.23|27.37|0
1646843100000|2022-03-09 16:25:00|30.3|27.44|30.09|27.23|30.3|27.44|30.09|27.23|0
1646843110000|2022-03-09 16:25:10|29.99|27.13|30.09|27.23|30.09|27.23|29.99|27.13|0
1646843120000|2022-03-09 16:25:20|30.06|27.2|30.09|27.23|30.13|27.27|30.06|27.2|0
1646843130000|2022-03-09 16:25:30|30.14|27.28|30.2|27.34|30.2|27.34|30.09|27.23|0
1646843140000|2022-03-09 16:25:40|30.18|27.32|29.99|27.13|30.18|27.32|29.88|27.02|0
1646843150000|2022-03-09 16:25:50|29.92|27.06|29.81|26.95|29.92|27.06|29.81|26.95|0
1646843160000|2022-03-09 16:26:00|29.88|27.02|30.02|27.16|30.02|27.16|29.85|26.99|0
1646843170000|2022-03-09 16:26:10|30.06|27.2|29.99|27.13|30.06|27.2|29.99|27.13|0
1646843180000|2022-03-09 16:26:20|30.02|27.16|29.85|26.99|30.02|27.16|29.74|26.88|0
1646843190000|2022-03-09 16:26:30|29.88|27.02|29.88|27.02|29.99|27.13|29.88|27.02|0
1646843200000|2022-03-09 16:26:40|29.92|27.06|30|27.14|30.02|27.16|29.92|27.06|0
1646843210000|2022-03-09 16:26:50|29.99|27.13|29.92|27.06|29.99|27.13|29.88|27.02|0
1646843220000|2022-03-09 16:27:00|29.99|27.13|29.85|26.99|29.99|27.13|29.85|26.99|0
1646843230000|2022-03-09 16:27:10|29.92|27.06|30.02|27.16|30.02|27.16|29.92|27.06|0
1646843240000|2022-03-09 16:27:20|30.09|27.23|30.09|27.23|30.18|27.32|30.09|27.23|0
1646843250000|2022-03-09 16:27:30|30.06|27.2|30.06|27.2|30.07|27.21|29.99|27.13|0
1646843260000|2022-03-09 16:27:40|29.99|27.13|29.99|27.13|30.02|27.16|29.99|27.13|0
1646843270000|2022-03-09 16:27:50|30.06|27.2|30.09|27.23|30.09|27.23|29.99|27.13|0
1646843280000|2022-03-09 16:28:00|30.13|27.27|29.92|27.06|30.13|27.27|29.92|27.06|0
1646843290000|2022-03-09 16:28:10|29.88|27.02|29.81|26.95|29.88|27.02|29.78|26.92|0
1646843300000|2022-03-09 16:28:20|29.71|26.85|29.64|26.78|29.71|26.85|29.64|26.78|0
1646843310000|2022-03-09 16:28:30|29.78|26.92|29.85|26.99|29.9|27.04|29.78|26.92|0
1646843320000|2022-03-09 16:28:40|29.92|27.06|29.85|26.99|29.92|27.06|29.85|26.99|0
1646843330000|2022-03-09 16:28:50|29.88|27.02|29.97|27.11|29.99|27.13|29.88|27.02|0
1646843340000|2022-03-09 16:29:00|29.99|27.13|29.97|27.11|30.06|27.2|29.97|27.11|0
1646843350000|2022-03-09 16:29:10|29.95|27.09|29.92|27.06|29.97|27.11|29.86|27|0
1646843360000|2022-03-09 16:29:20|29.81|26.95|29.81|26.95|29.88|27.02|29.81|26.95|0
1646843370000|2022-03-09 16:29:30|29.88|27.02|29.78|26.92|29.99|27.13|29.78|26.92|0
1646843380000|2022-03-09 16:29:40|29.74|26.88|29.62|26.76|29.74|26.88|29.62|26.76|0
1646843390000|2022-03-09 16:29:50|29.57|26.71|29.48|26.62|29.57|26.71|29.43|26.57|0
1646843400000|2022-03-09 16:30:00|29.6|26.74|29.78|26.92|29.78|26.92|29.57|26.71|0
1646843410000|2022-03-09 16:30:10|29.72|26.86|29.71|26.85|29.81|26.95|29.71|26.85|0
1646843420000|2022-03-09 16:30:20|29.78|26.92|29.81|26.95|29.81|26.95|29.71|26.85|0
1646843430000|2022-03-09 16:30:30|29.71|26.85|29.6|26.74|29.81|26.95|29.6|26.74|0
1646843440000|2022-03-09 16:30:40|29.74|26.88|29.88|27.02|29.88|27.02|29.74|26.88|0
1646843450000|2022-03-09 16:30:50|29.81|26.95|29.71|26.85|29.81|26.95|29.71|26.85|0
1646843460000|2022-03-09 16:31:00|29.78|26.92|29.74|26.88|29.78|26.92|29.74|26.88|0
1646843470000|2022-03-09 16:31:10|29.88|27.02|30.06|27.2|30.06|27.2|29.88|27.02|0
1646843480000|2022-03-09 16:31:20|29.91|27.05|30.06|27.2|30.06|27.2|29.91|27.05|0
1646843490000|2022-03-09 16:31:30|30.02|27.16|29.91|27.05|30.06|27.2|29.91|27.05|0
1646843500000|2022-03-09 16:31:40|29.98|27.12|30.02|27.16|30.09|27.23|29.98|27.12|0
1646843510000|2022-03-09 16:31:50|30.06|27.2|30.2|27.34|30.2|27.34|30.05|27.19|0
1646843520000|2022-03-09 16:32:00|30.27|27.41|30.34|27.48|30.34|27.48|30.25|27.39|0
1646843530000|2022-03-09 16:32:10|30.3|27.44|30.16|27.3|30.3|27.44|30.16|27.3|0
1646843540000|2022-03-09 16:32:20|30.27|27.41|30.02|27.16|30.27|27.41|30.02|27.16|0
1646843550000|2022-03-09 16:32:30|30.09|27.23|30.27|27.41|30.27|27.41|30.09|27.23|0
1646843560000|2022-03-09 16:32:40|30.3|27.44|30.37|27.51|30.37|27.51|30.3|27.44|0
1646843570000|2022-03-09 16:32:50|30.41|27.55|30.48|27.62|30.48|27.62|30.41|27.55|0
1646843580000|2022-03-09 16:33:00|30.44|27.58|30.73|27.87|30.73|27.87|30.44|27.58|0
1646843590000|2022-03-09 16:33:10|30.8|27.94|30.91|28.05|30.91|28.05|30.8|27.94|0
1646843600000|2022-03-09 16:33:20|31.02|28.16|30.91|28.05|31.02|28.16|30.91|28.05|0
1646843610000|2022-03-09 16:33:30|31.03|28.17|31.05|28.19|31.09|28.23|31.02|28.16|0
1646843620000|2022-03-09 16:33:40|31.09|28.23|31.23|28.37|31.23|28.37|31.09|28.23|0
1646843630000|2022-03-09 16:33:50|31.16|28.3|31.27|28.41|31.27|28.41|31.16|28.3|0
1646843640000|2022-03-09 16:34:00|31.3|28.44|31.23|28.37|31.3|28.44|31.23|28.37|0
1646843650000|2022-03-09 16:34:10|31.2|28.34|31.23|28.37|31.27|28.41|31.09|28.23|0
1646843660000|2022-03-09 16:34:20|31.27|28.41|31.16|28.3|31.27|28.41|31.09|28.23|0
1646843670000|2022-03-09 16:34:30|31.21|28.35|31.2|28.34|31.27|28.41|31.2|28.34|0
1646843680000|2022-03-09 16:34:40|31.27|28.41|31.29|28.43|31.34|28.48|31.27|28.41|0
1646843690000|2022-03-09 16:34:50|31.2|28.34|31.38|28.52|31.38|28.52|31.2|28.34|0
1646843700000|2022-03-09 16:35:00|31.27|28.41|31.49|28.63|31.49|28.63|31.27|28.41|0
1646843710000|2022-03-09 16:35:10|31.34|28.48|31.23|28.37|31.34|28.48|31.23|28.37|0
1646843720000|2022-03-09 16:35:20|31.45|28.59|31.61|28.75|31.61|28.75|31.36|28.5|0
1646843730000|2022-03-09 16:35:30|31.63|28.77|31.82|28.96|31.85|28.99|31.6|28.74|0
1646843740000|2022-03-09 16:35:40|31.78|28.92|31.6|28.74|31.78|28.92|31.6|28.74|0
1646843750000|2022-03-09 16:35:50|31.63|28.77|31.63|28.77|31.63|28.77|31.52|28.66|0
1646843760000|2022-03-09 16:36:00|31.6|28.74|31.45|28.59|31.6|28.74|31.45|28.59|0
1646843770000|2022-03-09 16:36:10|31.41|28.55|31.3|28.44|31.41|28.55|31.3|28.44|0
1646843780000|2022-03-09 16:36:20|31.34|28.48|31.25|28.39|31.45|28.59|31.25|28.39|0
1646843790000|2022-03-09 16:36:30|31.27|28.41|31.05|28.19|31.27|28.41|31.05|28.19|0
1646843800000|2022-03-09 16:36:40|31.01|28.15|31.09|28.23|31.16|28.3|31.01|28.15|0
1646843810000|2022-03-09 16:36:50|31.05|28.19|30.94|28.08|31.09|28.23|30.94|28.08|0
1646843820000|2022-03-09 16:37:00|30.92|28.06|30.87|28.01|31.05|28.19|30.87|28.01|0
1646843830000|2022-03-09 16:37:10|30.91|28.05|30.87|28.01|30.94|28.08|30.83|27.97|0
1646843840000|2022-03-09 16:37:20|30.85|27.99|30.87|28.01|30.91|28.05|30.8|27.94|0
1646843850000|2022-03-09 16:37:30|30.58|27.72|30.55|27.69|30.83|27.97|30.49|27.63|0
1646843860000|2022-03-09 16:37:40|30.62|27.76|30.62|27.76|30.69|27.83|30.62|27.76|0
1646843870000|2022-03-09 16:37:50|30.6|27.74|30.58|27.72|30.69|27.83|30.57|27.71|0
1646843880000|2022-03-09 16:38:00|30.65|27.79|30.76|27.9|30.76|27.9|30.62|27.76|0
1646843890000|2022-03-09 16:38:10|30.83|27.97|30.65|27.79|30.83|27.97|30.62|27.76|0
1646843900000|2022-03-09 16:38:20|30.62|27.76|30.82|27.96|30.82|27.96|30.62|27.76|0
1646843910000|2022-03-09 16:38:30|30.73|27.87|30.78|27.92|30.8|27.94|30.73|27.87|0
1646843920000|2022-03-09 16:38:40|30.74|27.88|30.87|28.01|30.87|28.01|30.74|27.88|0
1646843930000|2022-03-09 16:38:50|30.85|27.99|30.73|27.87|30.87|28.01|30.73|27.87|0
1646843940000|2022-03-09 16:39:00|30.69|27.83|30.62|27.76|30.69|27.83|30.62|27.76|0
1646843950000|2022-03-09 16:39:10|30.69|27.83|30.8|27.94|30.8|27.94|30.69|27.83|0
1646843960000|2022-03-09 16:39:20|30.76|27.9|30.8|27.94|30.8|27.94|30.76|27.9|0
1646843970000|2022-03-09 16:39:30|30.78|27.92|30.91|28.05|30.96|28.1|30.78|27.92|0
1646843980000|2022-03-09 16:39:40|30.94|28.08|30.91|28.05|30.94|28.08|30.91|28.05|0
1646843990000|2022-03-09 16:39:50|30.94|28.08|31.05|28.19|31.05|28.19|30.94|28.08|0
1646844000000|2022-03-09 16:40:00|30.96|28.1|31.19|28.33|31.21|28.35|30.96|28.1|0
1646844010000|2022-03-09 16:40:10|31.05|28.19|30.94|28.08|31.05|28.19|30.94|28.08|0
1646844020000|2022-03-09 16:40:20|30.87|28.01|30.9|28.04|30.96|28.1|30.87|28.01|0
1646844030000|2022-03-09 16:40:30|30.87|28.01|30.99|28.13|30.99|28.13|30.87|28.01|0
1646844040000|2022-03-09 16:40:40|31.01|28.15|31.16|28.3|31.23|28.37|31.01|28.15|0
1646844050000|2022-03-09 16:40:50|31.19|28.33|31.28|28.42|31.28|28.42|31.16|28.3|0
1646844060000|2022-03-09 16:41:00|31.23|28.37|31.3|28.44|31.37|28.51|31.23|28.37|0
1646844070000|2022-03-09 16:41:10|31.36|28.5|31.43|28.57|31.43|28.57|31.36|28.5|0
1646844080000|2022-03-09 16:41:20|31.48|28.62|31.59|28.73|31.59|28.73|31.48|28.62|0
1646844090000|2022-03-09 16:41:30|31.52|28.66|31.61|28.75|31.63|28.77|31.52|28.66|0
1646844100000|2022-03-09 16:41:40|31.74|28.88|31.59|28.73|31.74|28.88|31.59|28.73|0
1646844110000|2022-03-09 16:41:50|31.67|28.81|31.65|28.79|31.67|28.81|31.63|28.77|0
1646844120000|2022-03-09 16:42:00|31.61|28.75|31.74|28.88|31.74|28.88|31.61|28.75|0
1646844130000|2022-03-09 16:42:10|31.78|28.92|31.67|28.81|31.78|28.92|31.67|28.81|0
1646844140000|2022-03-09 16:42:20|31.56|28.7|31.59|28.73|31.63|28.77|31.54|28.68|0
1646844150000|2022-03-09 16:42:30|31.63|28.77|31.59|28.73|31.67|28.81|31.59|28.73|0
1646844160000|2022-03-09 16:42:40|31.63|28.77|31.57|28.71|31.63|28.77|31.56|28.7|0
1646844170000|2022-03-09 16:42:50|31.56|28.7|31.63|28.77|31.63|28.77|31.56|28.7|0
1646844180000|2022-03-09 16:43:00|31.7|28.84|31.56|28.7|31.7|28.84|31.34|28.48|0
1646844190000|2022-03-09 16:43:10|31.59|28.73|31.56|28.7|31.59|28.73|31.56|28.7|0
1646844200000|2022-03-09 16:43:20|31.41|28.55|31.37|28.51|31.41|28.55|31.3|28.44|0
1646844210000|2022-03-09 16:43:30|31.43|28.57|31.56|28.7|31.56|28.7|31.43|28.57|0
1646844220000|2022-03-09 16:43:40|31.48|28.62|31.52|28.66|31.52|28.66|31.45|28.59|0
1646844230000|2022-03-09 16:43:50|31.45|28.59|31.63|28.77|31.63|28.77|31.45|28.59|0
1646844240000|2022-03-09 16:44:00|31.61|28.75|31.41|28.55|31.65|28.79|31.41|28.55|0
1646844250000|2022-03-09 16:44:10|31.3|28.44|31.5|28.64|31.5|28.64|31.3|28.44|0
1646844260000|2022-03-09 16:44:20|31.45|28.59|31.59|28.73|31.59|28.73|31.41|28.55|0
1646844270000|2022-03-09 16:44:30|31.56|28.7|31.63|28.77|31.7|28.84|31.56|28.7|0
1646844280000|2022-03-09 16:44:40|31.68|28.82|31.74|28.88|31.78|28.92|31.68|28.82|0
1646844290000|2022-03-09 16:44:50|31.7|28.84|31.59|28.73|31.74|28.88|31.59|28.73|0
1646844300000|2022-03-09 16:45:00|31.65|28.79|31.61|28.75|31.65|28.79|31.56|28.7|0
1646844310000|2022-03-09 16:45:10|31.63|28.77|31.52|28.66|31.63|28.77|31.48|28.62|0
1646844320000|2022-03-09 16:45:20|31.59|28.73|31.67|28.81|31.78|28.92|31.59|28.73|0
1646844330000|2022-03-09 16:45:30|31.7|28.84|31.45|28.59|31.7|28.84|31.45|28.59|0
1646844340000|2022-03-09 16:45:40|31.48|28.62|31.56|28.7|31.56|28.7|31.48|28.62|0
1646844350000|2022-03-09 16:45:50|31.63|28.77|31.74|28.88|31.74|28.88|31.59|28.73|0
1646844360000|2022-03-09 16:46:00|31.72|28.86|31.78|28.92|31.85|28.99|31.72|28.86|0
1646844370000|2022-03-09 16:46:10|31.7|28.84|31.7|28.84|31.81|28.95|31.7|28.84|0
1646844380000|2022-03-09 16:46:20|31.79|28.93|31.92|29.06|31.92|29.06|31.79|28.93|0
1646844390000|2022-03-09 16:46:30|31.89|29.03|31.79|28.93|31.89|29.03|31.79|28.93|0
1646844400000|2022-03-09 16:46:40|31.48|28.62|31.37|28.51|31.48|28.62|31.37|28.51|0
1646844410000|2022-03-09 16:46:50|31.52|28.66|31.66|28.8|31.66|28.8|31.52|28.66|0
1646844420000|2022-03-09 16:47:00|31.68|28.82|31.34|28.48|31.68|28.82|31.34|28.48|0
1646844430000|2022-03-09 16:47:10|31.37|28.51|31.35|28.49|31.37|28.51|31.34|28.48|0
1646844440000|2022-03-09 16:47:20|31.37|28.51|31.48|28.62|31.48|28.62|31.3|28.44|0
1646844450000|2022-03-09 16:47:30|31.37|28.51|31.45|28.59|31.45|28.59|31.34|28.48|0
1646844460000|2022-03-09 16:47:40|31.48|28.62|31.52|28.66|31.52|28.66|31.48|28.62|0
1646844470000|2022-03-09 16:47:50|31.63|28.77|31.48|28.62|31.63|28.77|31.45|28.59|0
1646844480000|2022-03-09 16:48:00|31.55|28.69|31.52|28.66|31.55|28.69|31.43|28.57|0
1646844490000|2022-03-09 16:48:10|31.5|28.64|31.54|28.68|31.54|28.68|31.41|28.55|0
1646844500000|2022-03-09 16:48:20|31.59|28.73|31.5|28.64|31.66|28.8|31.5|28.64|0
1646844510000|2022-03-09 16:48:30|31.48|28.62|31.3|28.44|31.48|28.62|31.3|28.44|0
1646844520000|2022-03-09 16:48:40|31.34|28.48|31.37|28.51|31.41|28.55|31.34|28.48|0
1646844530000|2022-03-09 16:48:50|31.43|28.57|31.59|28.73|31.59|28.73|31.41|28.55|0
1646844540000|2022-03-09 16:49:00|31.63|28.77|31.66|28.8|31.66|28.8|31.63|28.77|0
1646844550000|2022-03-09 16:49:10|31.7|28.84|31.74|28.88|31.74|28.88|31.66|28.8|0
1646844560000|2022-03-09 16:49:20|31.77|28.91|31.74|28.88|31.77|28.91|31.74|28.88|0
1646844570000|2022-03-09 16:49:30|31.77|28.91|31.81|28.95|31.88|29.02|31.74|28.88|0
1646844580000|2022-03-09 16:49:40|31.92|29.06|31.88|29.02|31.92|29.06|31.88|29.02|0
1646844590000|2022-03-09 16:49:50|31.85|28.99|31.88|29.02|31.88|29.02|31.85|28.99|0
1646844600000|2022-03-09 16:50:00|31.75|28.89|31.7|28.84|31.77|28.91|31.63|28.77|0
1646844610000|2022-03-09 16:50:10|31.66|28.8|31.44|28.58|31.74|28.88|31.44|28.58|0
1646844620000|2022-03-09 16:50:20|31.37|28.51|31.3|28.44|31.41|28.55|31.3|28.44|0
1646844630000|2022-03-09 16:50:30|31.34|28.48|31.37|28.51|31.37|28.51|31.3|28.44|0
1646844640000|2022-03-09 16:50:40|31.41|28.55|31.52|28.66|31.52|28.66|31.41|28.55|0
1646844650000|2022-03-09 16:50:50|31.53|28.67|31.41|28.55|31.53|28.67|31.41|28.55|0
1646844660000|2022-03-09 16:51:00|31.37|28.51|31.39|28.53|31.44|28.58|31.37|28.51|0
1646844670000|2022-03-09 16:51:10|31.15|28.29|31.15|28.29|31.19|28.33|31.15|28.29|0
1646844680000|2022-03-09 16:51:20|31.26|28.4|31.3|28.44|31.33|28.47|31.26|28.4|0
1646844690000|2022-03-09 16:51:30|31.37|28.51|31.24|28.38|31.37|28.51|31.24|28.38|0
1646844700000|2022-03-09 16:51:40|31.15|28.29|31.19|28.33|31.23|28.37|31.12|28.26|0
1646844710000|2022-03-09 16:51:50|31.23|28.37|31.32|28.46|31.32|28.46|31.23|28.37|0
1646844720000|2022-03-09 16:52:00|31.35|28.49|31.44|28.58|31.44|28.58|31.26|28.4|0
1646844730000|2022-03-09 16:52:10|31.42|28.56|31.48|28.62|31.48|28.62|31.41|28.55|0
1646844740000|2022-03-09 16:52:20|31.44|28.58|31.52|28.66|31.52|28.66|31.44|28.58|0
1646844750000|2022-03-09 16:52:30|31.44|28.58|31.41|28.55|31.44|28.58|31.41|28.55|0
1646844760000|2022-03-09 16:52:40|31.44|28.58|31.55|28.69|31.55|28.69|31.37|28.51|0
1646844770000|2022-03-09 16:52:50|31.57|28.71|31.59|28.73|31.64|28.78|31.57|28.71|0
1646844780000|2022-03-09 16:53:00|31.66|28.8|31.63|28.77|31.66|28.8|31.55|28.69|0
1646844790000|2022-03-09 16:53:10|31.55|28.69|31.59|28.73|31.63|28.77|31.55|28.69|0
1646844800000|2022-03-09 16:53:20|31.64|28.78|31.64|28.78|31.7|28.84|31.63|28.77|0
1646844810000|2022-03-09 16:53:30|31.63|28.77|31.88|29.02|31.88|29.02|31.63|28.77|0
1646844820000|2022-03-09 16:53:40|31.77|28.91|31.7|28.84|31.77|28.91|31.7|28.84|0
1646844830000|2022-03-09 16:53:50|31.74|28.88|31.74|28.88|31.74|28.88|31.68|28.82|0
1646844840000|2022-03-09 16:54:00|31.7|28.84|31.88|29.02|31.88|29.02|31.7|28.84|0
1646844850000|2022-03-09 16:54:10|31.72|28.86|31.72|28.86|31.74|28.88|31.7|28.84|0
1646844860000|2022-03-09 16:54:20|31.7|28.84|31.77|28.91|31.77|28.91|31.7|28.84|0
1646844870000|2022-03-09 16:54:30|31.81|28.95|31.7|28.84|31.81|28.95|31.7|28.84|0
1646844880000|2022-03-09 16:54:40|31.74|28.88|31.66|28.8|31.74|28.88|31.66|28.8|0
1646844890000|2022-03-09 16:54:50|31.68|28.82|31.74|28.88|31.74|28.88|31.66|28.8|0
1646844900000|2022-03-09 16:55:00|31.77|28.91|31.7|28.84|31.85|28.99|31.7|28.84|0
1646844910000|2022-03-09 16:55:10|31.74|28.88|31.77|28.91|31.85|28.99|31.74|28.88|0
1646844920000|2022-03-09 16:55:20|31.75|28.89|31.92|29.06|31.92|29.06|31.75|28.89|0
1646844930000|2022-03-09 16:55:30|31.81|28.95|31.81|28.95|31.81|28.95|31.77|28.91|0
1646844940000|2022-03-09 16:55:40|31.88|29.02|31.81|28.95|31.88|29.02|31.81|28.95|0
1646844950000|2022-03-09 16:55:50|31.77|28.91|31.83|28.97|31.85|28.99|31.77|28.91|0
1646844960000|2022-03-09 16:56:00|31.81|28.95|31.92|29.06|31.92|29.06|31.81|28.95|0
1646844970000|2022-03-09 16:56:10|31.88|29.02|31.66|28.8|31.88|29.02|31.66|28.8|0
1646844980000|2022-03-09 16:56:20|31.72|28.86|31.73|28.87|31.81|28.95|31.7|28.84|0
1646844990000|2022-03-09 16:56:30|31.7|28.84|31.81|28.95|31.85|28.99|31.7|28.84|0
1646845000000|2022-03-09 16:56:40|31.85|28.99|31.92|29.06|31.92|29.06|31.77|28.91|0
1646845010000|2022-03-09 16:56:50|31.9|29.04|32.14|29.28|32.18|29.32|31.9|29.04|0
1646845020000|2022-03-09 16:57:00|32.07|29.21|32.03|29.17|32.07|29.21|32.03|29.17|0
1646845030000|2022-03-09 16:57:10|32.08|29.22|32.25|29.39|32.25|29.39|32.08|29.22|0
1646845040000|2022-03-09 16:57:20|32.29|29.43|32.36|29.5|32.4|29.54|32.29|29.43|0
1646845050000|2022-03-09 16:57:30|32.21|29.35|32.07|29.21|32.21|29.35|32.07|29.21|0
1646845060000|2022-03-09 16:57:40|31.99|29.13|31.9|29.04|31.99|29.13|31.84|28.98|0
1646845070000|2022-03-09 16:57:50|31.97|29.11|31.94|29.08|31.97|29.11|31.88|29.02|0
1646845080000|2022-03-09 16:58:00|31.99|29.13|31.88|29.02|31.99|29.13|31.88|29.02|0
1646845090000|2022-03-09 16:58:10|31.92|29.06|31.96|29.1|31.96|29.1|31.9|29.04|0
1646845100000|2022-03-09 16:58:20|32.07|29.21|32.14|29.28|32.14|29.28|32.07|29.21|0
1646845110000|2022-03-09 16:58:30|32.1|29.24|32.1|29.24|32.12|29.26|32.1|29.24|0
1646845120000|2022-03-09 16:58:40|32.14|29.28|32.07|29.21|32.14|29.28|32.07|29.21|0
1646845130000|2022-03-09 16:58:50|32.08|29.22|32.21|29.35|32.21|29.35|32.08|29.22|0
1646845140000|2022-03-09 16:59:00|32.25|29.39|32.25|29.39|32.29|29.43|32.21|29.35|0
1646845150000|2022-03-09 16:59:10|32.29|29.43|32.25|29.39|32.33|29.47|32.25|29.39|0
1646845160000|2022-03-09 16:59:20|32.33|29.47|32.46|29.6|32.46|29.6|32.29|29.43|0
1646845170000|2022-03-09 16:59:30|32.51|29.65|32.47|29.61|32.51|29.65|32.47|29.61|0
1646845180000|2022-03-09 16:59:40|32.4|29.54|32.46|29.6|32.51|29.65|32.4|29.54|0
1646845190000|2022-03-09 16:59:50|32.4|29.54|32.36|29.5|32.42|29.56|32.36|29.5|0
1646845200000|2022-03-09 17:00:00|32.44|29.58|32.21|29.35|32.51|29.65|32.19|29.33|0
1646845210000|2022-03-09 17:00:10|32.16|29.3|32.21|29.35|32.21|29.35|32.14|29.28|0
1646845220000|2022-03-09 17:00:20|32.25|29.39|32.36|29.5|32.36|29.5|32.21|29.35|0
1646845230000|2022-03-09 17:00:30|32.4|29.54|32.6|29.74|32.6|29.74|32.4|29.54|0
1646845240000|2022-03-09 17:00:40|32.59|29.73|32.66|29.8|32.74|29.88|32.59|29.73|0
1646845250000|2022-03-09 17:00:50|32.59|29.73|32.7|29.84|32.7|29.84|32.59|29.73|0
1646845260000|2022-03-09 17:01:00|32.74|29.88|32.62|29.76|32.74|29.88|32.59|29.73|0
1646845270000|2022-03-09 17:01:10|32.74|29.88|32.77|29.91|32.77|29.91|32.68|29.82|0
1646845280000|2022-03-09 17:01:20|32.81|29.95|32.77|29.91|32.85|29.99|32.77|29.91|0
1646845290000|2022-03-09 17:01:30|32.79|29.93|32.77|29.91|32.79|29.93|32.74|29.88|0
1646845300000|2022-03-09 17:01:40|32.81|29.95|32.85|29.99|32.85|29.99|32.81|29.95|0
1646845310000|2022-03-09 17:01:50|32.93|30.07|32.85|29.99|32.94|30.08|32.85|29.99|0
1646845320000|2022-03-09 17:02:00|32.77|29.91|32.74|29.88|32.77|29.91|32.74|29.88|0
1646845330000|2022-03-09 17:02:10|32.77|29.91|32.93|30.07|32.93|30.07|32.77|29.91|0
1646845340000|2022-03-09 17:02:20|32.89|30.03|32.91|30.05|32.91|30.05|32.85|29.99|0
1646845350000|2022-03-09 17:02:30|32.89|30.03|32.81|29.95|32.94|30.08|32.81|29.95|0
1646845360000|2022-03-09 17:02:40|32.77|29.91|32.81|29.95|32.85|29.99|32.77|29.91|0
1646845370000|2022-03-09 17:02:50|32.85|29.99|32.81|29.95|32.93|30.07|32.81|29.95|0
1646845380000|2022-03-09 17:03:00|32.74|29.88|32.66|29.8|32.75|29.89|32.66|29.8|0
1646845390000|2022-03-09 17:03:10|32.7|29.84|32.79|29.93|32.79|29.93|32.7|29.84|0
1646845400000|2022-03-09 17:03:20|32.77|29.91|32.47|29.61|32.77|29.91|32.47|29.61|0
1646845410000|2022-03-09 17:03:30|32.62|29.76|32.59|29.73|32.66|29.8|32.55|29.69|0
1646845420000|2022-03-09 17:03:40|32.47|29.61|32.51|29.65|32.55|29.69|32.44|29.58|0
1646845430000|2022-03-09 17:03:50|32.4|29.54|32.44|29.58|32.49|29.63|32.4|29.54|0
1646845440000|2022-03-09 17:04:00|32.51|29.65|32.36|29.5|32.51|29.65|32.32|29.46|0
1646845450000|2022-03-09 17:04:10|32.44|29.58|32.47|29.61|32.51|29.65|32.36|29.5|0
1646845460000|2022-03-09 17:04:20|32.51|29.65|32.4|29.54|32.55|29.69|32.4|29.54|0
1646845470000|2022-03-09 17:04:30|32.44|29.58|32.42|29.56|32.44|29.58|32.42|29.56|0
1646845480000|2022-03-09 17:04:40|32.44|29.58|32.32|29.46|32.44|29.58|32.32|29.46|0
1646845490000|2022-03-09 17:04:50|32.36|29.5|32.36|29.5|32.36|29.5|32.32|29.46|0
1646845500000|2022-03-09 17:05:00|32.44|29.58|32.44|29.58|32.44|29.58|32.44|29.58|0
1646845510000|2022-03-09 17:05:10|32.47|29.61|32.47|29.61|32.51|29.65|32.47|29.61|0
1646845520000|2022-03-09 17:05:20|32.42|29.56|32.36|29.5|32.47|29.61|32.36|29.5|0
1646845530000|2022-03-09 17:05:30|32.29|29.43|32.32|29.46|32.4|29.54|32.29|29.43|0
1646845540000|2022-03-09 17:05:40|32.29|29.43|32.29|29.43|32.32|29.46|32.29|29.43|0
1646845550000|2022-03-09 17:05:50|32.36|29.5|32.4|29.54|32.4|29.54|32.36|29.5|0
1646845560000|2022-03-09 17:06:00|32.36|29.5|32.29|29.43|32.36|29.5|32.29|29.43|0
1646845570000|2022-03-09 17:06:10|32.4|29.54|32.36|29.5|32.4|29.54|32.32|29.46|0
1646845580000|2022-03-09 17:06:20|32.4|29.54|32.4|29.54|32.44|29.58|32.4|29.54|0
1646845590000|2022-03-09 17:06:30|32.44|29.58|32.51|29.65|32.51|29.65|32.44|29.58|0
1646845600000|2022-03-09 17:06:40|32.44|29.58|32.49|29.63|32.51|29.65|32.44|29.58|0
1646845610000|2022-03-09 17:06:50|32.44|29.58|32.47|29.61|32.47|29.61|32.36|29.5|0
1646845620000|2022-03-09 17:07:00|32.44|29.58|32.32|29.46|32.44|29.58|32.3|29.44|0
1646845630000|2022-03-09 17:07:10|32.36|29.5|32.14|29.28|32.36|29.5|32.1|29.24|0
1646845640000|2022-03-09 17:07:20|32.06|29.2|32.1|29.24|32.15|29.29|32.06|29.2|0
1646845650000|2022-03-09 17:07:30|32.06|29.2|32.14|29.28|32.17|29.31|32.06|29.2|0
1646845660000|2022-03-09 17:07:40|32.17|29.31|32.06|29.2|32.17|29.31|32.06|29.2|0
1646845670000|2022-03-09 17:07:50|32.14|29.28|32.14|29.28|32.14|29.28|32.14|29.28|0
1646845680000|2022-03-09 17:08:00|32.17|29.31|32.08|29.22|32.17|29.31|32.08|29.22|0
1646845690000|2022-03-09 17:08:10|32.03|29.17|32.1|29.24|32.1|29.24|32.03|29.17|0
1646845700000|2022-03-09 17:08:20|32.06|29.2|31.99|29.13|32.06|29.2|31.99|29.13|0
1646845710000|2022-03-09 17:08:30|32.08|29.22|32.03|29.17|32.08|29.22|32.01|29.15|0
1646845720000|2022-03-09 17:08:40|32.1|29.24|32.14|29.28|32.14|29.28|32.1|29.24|0
1646845730000|2022-03-09 17:08:50|32.17|29.31|32.25|29.39|32.29|29.43|32.17|29.31|0
1646845740000|2022-03-09 17:09:00|32.29|29.43|32.32|29.46|32.32|29.46|32.29|29.43|0
1646845750000|2022-03-09 17:09:10|32.36|29.5|32.29|29.43|32.36|29.5|32.29|29.43|0
1646845760000|2022-03-09 17:09:20|32.23|29.37|32.15|29.29|32.23|29.37|32.15|29.29|0
1646845770000|2022-03-09 17:09:30|32.17|29.31|32.1|29.24|32.17|29.31|32.06|29.2|0
1646845780000|2022-03-09 17:09:40|32.21|29.35|32.25|29.39|32.28|29.42|32.14|29.28|0
1646845790000|2022-03-09 17:09:50|32.28|29.42|32.25|29.39|32.28|29.42|32.25|29.39|0
1646845800000|2022-03-09 17:10:00|32.28|29.42|32.34|29.48|32.36|29.5|32.28|29.42|0
1646845810000|2022-03-09 17:10:10|32.21|29.35|32.02|29.16|32.21|29.35|32.02|29.16|0
1646845820000|2022-03-09 17:10:20|32.06|29.2|32.02|29.16|32.06|29.2|31.99|29.13|0
1646845830000|2022-03-09 17:10:30|31.99|29.13|32.02|29.16|32.02|29.16|31.91|29.05|0
1646845840000|2022-03-09 17:10:40|31.95|29.09|32.06|29.2|32.06|29.2|31.95|29.09|0
1646845850000|2022-03-09 17:10:50|32.02|29.16|31.84|28.98|32.02|29.16|31.73|28.87|0
1646845860000|2022-03-09 17:11:00|31.95|29.09|31.88|29.02|31.95|29.09|31.8|28.94|0
1646845870000|2022-03-09 17:11:10|31.8|28.94|31.97|29.11|31.97|29.11|31.8|28.94|0
1646845880000|2022-03-09 17:11:20|32.06|29.2|32.14|29.28|32.14|29.28|32.02|29.16|0
1646845890000|2022-03-09 17:11:30|32.15|29.29|32.06|29.2|32.15|29.29|32.06|29.2|0
1646845900000|2022-03-09 17:11:40|32.02|29.16|32.1|29.24|32.1|29.24|32.02|29.16|0
1646845910000|2022-03-09 17:11:50|32.06|29.2|31.99|29.13|32.06|29.2|31.95|29.09|0
1646845920000|2022-03-09 17:12:00|31.97|29.11|31.95|29.09|31.97|29.11|31.91|29.05|0
1646845930000|2022-03-09 17:12:10|31.82|28.96|32.02|29.16|32.02|29.16|31.82|28.96|0
1646845940000|2022-03-09 17:12:20|32.04|29.18|32.06|29.2|32.1|29.24|32.04|29.18|0
1646845950000|2022-03-09 17:12:30|32.1|29.24|32.25|29.39|32.25|29.39|32.1|29.24|0
1646845960000|2022-03-09 17:12:40|32.28|29.42|32.25|29.39|32.32|29.46|32.25|29.39|0
1646845970000|2022-03-09 17:12:50|32.21|29.35|32.21|29.35|32.26|29.4|32.21|29.35|0
1646845980000|2022-03-09 17:13:00|32.25|29.39|32.36|29.5|32.4|29.54|32.25|29.39|0
1646845990000|2022-03-09 17:13:10|32.4|29.54|32.43|29.57|32.43|29.57|32.4|29.54|0
1646846000000|2022-03-09 17:13:20|32.36|29.5|32.45|29.59|32.45|29.59|32.28|29.42|0
1646846010000|2022-03-09 17:13:30|32.55|29.69|32.62|29.76|32.62|29.76|32.55|29.69|0
1646846020000|2022-03-09 17:13:40|32.58|29.72|32.51|29.65|32.58|29.72|32.51|29.65|0
1646846030000|2022-03-09 17:13:50|32.47|29.61|32.51|29.65|32.51|29.65|32.47|29.61|0
1646846040000|2022-03-09 17:14:00|32.56|29.7|32.51|29.65|32.56|29.7|32.51|29.65|0
1646846050000|2022-03-09 17:14:10|32.54|29.68|32.62|29.76|32.62|29.76|32.54|29.68|0
1646846060000|2022-03-09 17:14:20|32.47|29.61|32.54|29.68|32.54|29.68|32.47|29.61|0
1646846070000|2022-03-09 17:14:30|32.58|29.72|32.51|29.65|32.58|29.72|32.51|29.65|0
1646846080000|2022-03-09 17:14:40|32.53|29.67|32.47|29.61|32.53|29.67|32.47|29.61|0
1646846090000|2022-03-09 17:14:50|32.51|29.65|32.58|29.72|32.58|29.72|32.51|29.65|0
1646846100000|2022-03-09 17:15:00|32.6|29.74|32.41|29.55|32.6|29.74|32.39|29.53|0
1646846110000|2022-03-09 17:15:10|32.51|29.65|32.43|29.57|32.51|29.65|32.43|29.57|0
1646846120000|2022-03-09 17:15:20|32.36|29.5|32.39|29.53|32.39|29.53|32.36|29.5|0
1646846130000|2022-03-09 17:15:30|32.43|29.57|32.47|29.61|32.47|29.61|32.43|29.57|0
1646846140000|2022-03-09 17:15:40|32.51|29.65|32.62|29.76|32.62|29.76|32.51|29.65|0
1646846150000|2022-03-09 17:15:50|32.66|29.8|32.73|29.87|32.73|29.87|32.66|29.8|0
1646846160000|2022-03-09 17:16:00|32.69|29.83|32.73|29.87|32.75|29.89|32.69|29.83|0
1646846170000|2022-03-09 17:16:10|32.77|29.91|32.51|29.65|32.77|29.91|32.51|29.65|0
1646846180000|2022-03-09 17:16:20|32.56|29.7|32.47|29.61|32.56|29.7|32.47|29.61|0
1646846190000|2022-03-09 17:16:30|32.56|29.7|32.52|29.66|32.56|29.7|32.51|29.65|0
1646846200000|2022-03-09 17:16:40|32.51|29.65|32.51|29.65|32.51|29.65|32.47|29.61|0
1646846210000|2022-03-09 17:16:50|32.43|29.57|32.39|29.53|32.43|29.57|32.32|29.46|0
1646846220000|2022-03-09 17:17:00|32.36|29.5|32.51|29.65|32.51|29.65|32.36|29.5|0
1646846230000|2022-03-09 17:17:10|32.54|29.68|32.51|29.65|32.54|29.68|32.47|29.61|0
1646846240000|2022-03-09 17:17:20|32.54|29.68|32.54|29.68|32.54|29.68|32.51|29.65|0
1646846250000|2022-03-09 17:17:30|32.51|29.65|32.58|29.72|32.58|29.72|32.51|29.65|0
1646846260000|2022-03-09 17:17:40|32.54|29.68|32.54|29.68|32.58|29.72|32.54|29.68|0
1646846270000|2022-03-09 17:17:50|32.52|29.66|32.54|29.68|32.54|29.68|32.51|29.65|0
1646846280000|2022-03-09 17:18:00|32.51|29.65|32.54|29.68|32.54|29.68|32.49|29.63|0
1646846290000|2022-03-09 17:18:10|32.58|29.72|32.62|29.76|32.62|29.76|32.54|29.68|0
1646846300000|2022-03-09 17:18:20|32.58|29.72|32.56|29.7|32.58|29.72|32.56|29.7|0
1646846310000|2022-03-09 17:18:30|32.51|29.65|32.24|29.38|32.51|29.65|32.24|29.38|0
1646846320000|2022-03-09 17:18:40|32.32|29.46|32.28|29.42|32.32|29.46|32.28|29.42|0
1646846330000|2022-03-09 17:18:50|32.32|29.46|32.36|29.5|32.43|29.57|32.32|29.46|0
1646846340000|2022-03-09 17:19:00|32.43|29.57|32.36|29.5|32.47|29.61|32.36|29.5|0
1646846350000|2022-03-09 17:19:10|32.32|29.46|32.34|29.48|32.34|29.48|32.28|29.42|0
1646846360000|2022-03-09 17:19:20|32.36|29.5|32.39|29.53|32.39|29.53|32.36|29.5|0
1646846370000|2022-03-09 17:19:30|32.41|29.55|32.47|29.61|32.47|29.61|32.41|29.55|0
1646846380000|2022-03-09 17:19:40|32.51|29.65|32.45|29.59|32.51|29.65|32.43|29.57|0
1646846390000|2022-03-09 17:19:50|32.41|29.55|32.36|29.5|32.51|29.65|32.36|29.5|0
1646846400000|2022-03-09 17:20:00|32.39|29.53|32.24|29.38|32.43|29.57|32.21|29.35|0
1646846410000|2022-03-09 17:20:10|32.28|29.42|32.24|29.38|32.28|29.42|32.22|29.36|0
1646846420000|2022-03-09 17:20:20|32.28|29.42|31.98|29.12|32.28|29.42|31.98|29.12|0
1646846430000|2022-03-09 17:20:30|32.02|29.16|32.1|29.24|32.1|29.24|32.02|29.16|0
1646846440000|2022-03-09 17:20:40|32.13|29.27|32.24|29.38|32.24|29.38|32.13|29.27|0
1646846450000|2022-03-09 17:20:50|32.21|29.35|32.02|29.16|32.21|29.35|32.02|29.16|0
1646846460000|2022-03-09 17:21:00|32.06|29.2|31.98|29.12|32.06|29.2|31.91|29.05|0
1646846470000|2022-03-09 17:21:10|31.87|29.01|32.02|29.16|32.02|29.16|31.87|29.01|0
1646846480000|2022-03-09 17:21:20|31.97|29.11|31.98|29.12|31.98|29.12|31.97|29.11|0
1646846490000|2022-03-09 17:21:30|31.93|29.07|31.95|29.09|31.98|29.12|31.93|29.07|0
1646846500000|2022-03-09 17:21:40|31.91|29.05|31.91|29.05|31.95|29.09|31.91|29.05|0
1646846510000|2022-03-09 17:21:50|31.84|28.98|31.89|29.03|31.95|29.09|31.84|28.98|0
1646846520000|2022-03-09 17:22:00|31.96|29.1|32.58|29.72|32.58|29.72|31.91|29.05|0
1646846530000|2022-03-09 17:22:10|32.81|29.95|33.15|30.29|33.18|30.32|32.79|29.93|0
1646846540000|2022-03-09 17:22:20|32.84|29.98|32.77|29.91|32.84|29.98|32.62|29.76|0
1646846550000|2022-03-09 17:22:30|32.58|29.72|32.62|29.76|32.62|29.76|32.32|29.46|0
1646846560000|2022-03-09 17:22:40|32.54|29.68|32.62|29.76|32.67|29.81|32.54|29.68|0
1646846570000|2022-03-09 17:22:50|32.69|29.83|32.58|29.72|32.69|29.83|32.58|29.72|0
1646846580000|2022-03-09 17:23:00|32.65|29.79|32.69|29.83|32.73|29.87|32.65|29.79|0
1646846590000|2022-03-09 17:23:10|32.58|29.72|32.58|29.72|32.58|29.72|32.47|29.61|0
1646846600000|2022-03-09 17:23:20|32.69|29.83|32.6|29.74|32.77|29.91|32.6|29.74|0
1646846610000|2022-03-09 17:23:30|32.67|29.81|32.5|29.64|32.67|29.81|32.5|29.64|0
1646846620000|2022-03-09 17:23:40|32.58|29.72|32.62|29.76|32.69|29.83|32.58|29.72|0
1646846630000|2022-03-09 17:23:50|32.54|29.68|32.47|29.61|32.58|29.72|32.47|29.61|0
1646846640000|2022-03-09 17:24:00|32.5|29.64|32.35|29.49|32.5|29.64|32.35|29.49|0
1646846650000|2022-03-09 17:24:10|32.47|29.61|32.24|29.38|32.47|29.61|32.24|29.38|0
1646846660000|2022-03-09 17:24:20|32.17|29.31|32.09|29.23|32.17|29.31|32.06|29.2|0
1646846670000|2022-03-09 17:24:30|32.06|29.2|32.21|29.35|32.21|29.35|32.06|29.2|0
1646846680000|2022-03-09 17:24:40|32.24|29.38|32.28|29.42|32.39|29.53|32.24|29.38|0
1646846690000|2022-03-09 17:24:50|32.21|29.35|32.13|29.27|32.21|29.35|32.13|29.27|0
1646846700000|2022-03-09 17:25:00|32.21|29.35|32.21|29.35|32.26|29.4|32.21|29.35|0
1646846710000|2022-03-09 17:25:10|32.17|29.31|32.28|29.42|32.33|29.47|32.17|29.31|0
1646846720000|2022-03-09 17:25:20|32.24|29.38|32.24|29.38|32.28|29.42|32.21|29.35|0
1646846730000|2022-03-09 17:25:30|32.09|29.23|32.06|29.2|32.15|29.29|32.04|29.18|0
1646846740000|2022-03-09 17:25:40|31.98|29.12|31.65|28.79|31.98|29.12|31.51|28.65|0
1646846750000|2022-03-09 17:25:50|31.62|28.76|31.76|28.9|31.87|29.01|31.62|28.76|0
1646846760000|2022-03-09 17:26:00|31.89|29.03|31.72|28.86|31.91|29.05|31.72|28.86|0
1646846770000|2022-03-09 17:26:10|31.69|28.83|31.91|29.05|31.91|29.05|31.69|28.83|0
1646846780000|2022-03-09 17:26:20|31.95|29.09|31.98|29.12|31.98|29.12|31.91|29.05|0
1646846790000|2022-03-09 17:26:30|31.95|29.09|31.95|29.09|31.95|29.09|31.89|29.03|0
1646846800000|2022-03-09 17:26:40|32|29.14|31.98|29.12|32|29.14|31.98|29.12|0
1646846810000|2022-03-09 17:26:50|32|29.14|32|29.14|32|29.14|32|29.14|0
1646846820000|2022-03-09 17:27:00|32.17|29.31|32.2|29.34|32.2|29.34|32.17|29.31|0
1646846830000|2022-03-09 17:27:10|32.26|29.4|32.2|29.34|32.32|29.46|32.2|29.34|0
1646846840000|2022-03-09 17:27:20|32.26|29.4|32.26|29.4|32.26|29.4|32.22|29.36|0
1646846850000|2022-03-09 17:27:30|32.32|29.46|32.5|29.64|32.5|29.64|32.32|29.46|0
1646846860000|2022-03-09 17:27:40|32.47|29.61|32.47|29.61|32.5|29.64|32.47|29.61|0
1646846870000|2022-03-09 17:27:50|32.48|29.62|32.43|29.57|32.5|29.64|32.39|29.53|0
1646846880000|2022-03-09 17:28:00|32.47|29.61|32.69|29.83|32.69|29.83|32.47|29.61|0
1646846890000|2022-03-09 17:28:10|32.65|29.79|32.71|29.85|32.71|29.85|32.65|29.79|0
1646846900000|2022-03-09 17:28:20|32.73|29.87|32.58|29.72|32.73|29.87|32.58|29.72|0
1646846910000|2022-03-09 17:28:30|32.63|29.77|32.5|29.64|32.63|29.77|32.5|29.64|0
1646846920000|2022-03-09 17:28:40|32.54|29.68|32.54|29.68|32.61|29.75|32.54|29.68|0
1646846930000|2022-03-09 17:28:50|32.61|29.75|32.84|29.98|32.84|29.98|32.58|29.72|0
1646846940000|2022-03-09 17:29:00|32.88|30.02|32.73|29.87|32.92|30.06|32.73|29.87|0
1646846950000|2022-03-09 17:29:10|32.8|29.94|32.8|29.94|32.84|29.98|32.8|29.94|0
1646846960000|2022-03-09 17:29:20|32.84|29.98|32.77|29.91|32.84|29.98|32.77|29.91|0
1646846970000|2022-03-09 17:29:30|32.73|29.87|32.76|29.9|32.77|29.91|32.69|29.83|0
1646846980000|2022-03-09 17:29:40|32.73|29.87|32.76|29.9|32.76|29.9|32.73|29.87|0
1646846990000|2022-03-09 17:29:50|32.65|29.79|32.69|29.83|32.69|29.83|32.65|29.79|0
1646847000000|2022-03-09 17:30:00|32.65|29.79|32.95|30.09|32.95|30.09|32.65|29.79|0
1646847010000|2022-03-09 17:30:10|32.99|30.13|33.07|30.21|33.07|30.21|32.95|30.09|0
1646847020000|2022-03-09 17:30:20|32.95|30.09|33.11|30.25|33.11|30.25|32.95|30.09|0
1646847030000|2022-03-09 17:30:30|33.14|30.28|33.14|30.28|33.18|30.32|33.14|30.28|0
1646847040000|2022-03-09 17:30:40|33.11|30.25|33.11|30.25|33.11|30.25|33.03|30.17|0
1646847050000|2022-03-09 17:30:50|33.14|30.28|33.14|30.28|33.14|30.28|33.07|30.21|0
1646847060000|2022-03-09 17:31:00|33.12|30.26|32.99|30.13|33.12|30.26|32.99|30.13|0
1646847070000|2022-03-09 17:31:10|33.03|30.17|32.8|29.94|33.03|30.17|32.8|29.94|0
1646847080000|2022-03-09 17:31:20|32.84|29.98|32.84|29.98|32.92|30.06|32.84|29.98|0
1646847090000|2022-03-09 17:31:30|32.8|29.94|32.84|29.98|32.84|29.98|32.8|29.94|0
1646847100000|2022-03-09 17:31:40|32.88|30.02|32.99|30.13|32.99|30.13|32.88|30.02|0
1646847110000|2022-03-09 17:31:50|32.92|30.06|32.88|30.02|32.95|30.09|32.88|30.02|0
1646847120000|2022-03-09 17:32:00|32.95|30.09|32.8|29.94|32.95|30.09|32.8|29.94|0
1646847130000|2022-03-09 17:32:10|32.73|29.87|32.9|30.04|32.9|30.04|32.73|29.87|0
1646847140000|2022-03-09 17:32:20|33.85|30.99|32.43|29.57|33.89|31.03|32.35|29.49|0
1646847150000|2022-03-09 17:32:30|32.41|29.55|32.39|29.53|32.41|29.55|32.39|29.53|0
1646847160000|2022-03-09 17:32:40|32.35|29.49|32.31|29.45|32.39|29.53|32.31|29.45|0
1646847170000|2022-03-09 17:32:50|32.28|29.42|32.2|29.34|32.31|29.45|32.2|29.34|0
1646847180000|2022-03-09 17:33:00|32.24|29.38|32.13|29.27|32.24|29.38|32.09|29.23|0
1646847190000|2022-03-09 17:33:10|32.16|29.3|32.13|29.27|32.16|29.3|32.05|29.19|0
1646847200000|2022-03-09 17:33:20|32.09|29.23|32.16|29.3|32.16|29.3|32.09|29.23|0
1646847210000|2022-03-09 17:33:30|32.13|29.27|32.31|29.45|32.31|29.45|32.09|29.23|0
1646847220000|2022-03-09 17:33:40|32.28|29.42|32.28|29.42|32.28|29.42|32.2|29.34|0
1646847230000|2022-03-09 17:33:50|32.2|29.34|32.2|29.34|32.2|29.34|32.16|29.3|0
1646847240000|2022-03-09 17:34:00|32.18|29.32|32.28|29.42|32.28|29.42|32.18|29.32|0
1646847250000|2022-03-09 17:34:10|32.39|29.53|32.43|29.57|32.43|29.57|32.37|29.51|0
1646847260000|2022-03-09 17:34:20|32.39|29.53|32.54|29.68|32.58|29.72|32.39|29.53|0
1646847270000|2022-03-09 17:34:30|32.58|29.72|32.54|29.68|32.58|29.72|32.54|29.68|0
1646847280000|2022-03-09 17:34:40|32.5|29.64|32.58|29.72|32.58|29.72|32.43|29.57|0
1646847290000|2022-03-09 17:34:50|32.54|29.68|32.65|29.79|32.65|29.79|32.54|29.68|0
1646847300000|2022-03-09 17:35:00|32.73|29.87|32.73|29.87|32.73|29.87|32.65|29.79|0
1646847310000|2022-03-09 17:35:10|32.76|29.9|32.73|29.87|32.76|29.9|32.69|29.83|0
1646847320000|2022-03-09 17:35:20|32.8|29.94|32.69|29.83|32.8|29.94|32.69|29.83|0
1646847330000|2022-03-09 17:35:30|32.76|29.9|32.69|29.83|32.76|29.9|32.69|29.83|0
1646847340000|2022-03-09 17:35:40|32.73|29.87|32.8|29.94|32.8|29.94|32.73|29.87|0
1646847350000|2022-03-09 17:35:50|32.84|29.98|33.18|30.32|33.18|30.32|32.84|29.98|0
1646847360000|2022-03-09 17:36:00|33.22|30.36|33.26|30.4|33.3|30.44|33.07|30.21|0
1646847370000|2022-03-09 17:36:10|33.3|30.44|33.34|30.48|33.43|30.57|33.26|30.4|0
1646847380000|2022-03-09 17:36:20|33.41|30.55|33.47|30.61|33.47|30.61|33.41|30.55|0
1646847390000|2022-03-09 17:36:30|33.53|30.67|33.41|30.55|33.53|30.67|33.37|30.51|0
1646847400000|2022-03-09 17:36:40|33.39|30.53|33.28|30.42|33.39|30.53|33.26|30.4|0
1646847410000|2022-03-09 17:36:50|33.24|30.38|33.28|30.42|33.35|30.49|33.24|30.38|0
1646847420000|2022-03-09 17:37:00|33.26|30.4|33.22|30.36|33.3|30.44|33.22|30.36|0
1646847430000|2022-03-09 17:37:10|33.07|30.21|33.18|30.32|33.18|30.32|33.07|30.21|0
1646847440000|2022-03-09 17:37:20|33.24|30.38|33.3|30.44|33.33|30.47|33.22|30.36|0
1646847450000|2022-03-09 17:37:30|33.26|30.4|33.22|30.36|33.26|30.4|33.14|30.28|0
1646847460000|2022-03-09 17:37:40|33.26|30.4|33.14|30.28|33.26|30.4|33.14|30.28|0
1646847470000|2022-03-09 17:37:50|33.18|30.32|33.33|30.47|33.33|30.47|33.18|30.32|0
1646847480000|2022-03-09 17:38:00|33.26|30.4|33.28|30.42|33.37|30.51|33.24|30.38|0
1646847490000|2022-03-09 17:38:10|33.37|30.51|33.41|30.55|33.45|30.59|33.37|30.51|0
1646847500000|2022-03-09 17:38:20|33.51|30.65|33.47|30.61|33.57|30.71|33.47|30.61|0
1646847510000|2022-03-09 17:38:30|33.49|30.63|33.37|30.51|33.49|30.63|33.37|30.51|0
1646847520000|2022-03-09 17:38:40|33.41|30.55|33.49|30.63|33.49|30.63|33.37|30.51|0
1646847530000|2022-03-09 17:38:50|33.58|30.72|33.56|30.7|33.8|30.94|33.53|30.67|0
1646847540000|2022-03-09 17:39:00|33.53|30.67|33.6|30.74|33.6|30.74|33.53|30.67|0
1646847550000|2022-03-09 17:39:10|33.56|30.7|33.37|30.51|33.6|30.74|33.37|30.51|0
1646847560000|2022-03-09 17:39:20|33.45|30.59|33.49|30.63|33.49|30.63|33.39|30.53|0
1646847570000|2022-03-09 17:39:30|33.45|30.59|33.53|30.67|33.56|30.7|33.45|30.59|0
1646847580000|2022-03-09 17:39:40|33.56|30.7|33.53|30.67|33.58|30.72|33.53|30.67|0
1646847590000|2022-03-09 17:39:50|33.56|30.7|33.49|30.63|33.56|30.7|33.49|30.63|0
1646847600000|2022-03-09 17:40:00|33.56|30.7|33.51|30.65|33.6|30.74|33.51|30.65|0
1646847610000|2022-03-09 17:40:10|33.56|30.7|33.45|30.59|33.56|30.7|33.45|30.59|0
1646847620000|2022-03-09 17:40:20|33.49|30.63|33.45|30.59|33.49|30.63|33.43|30.57|0
1646847630000|2022-03-09 17:40:30|33.41|30.55|33.41|30.55|33.45|30.59|33.41|30.55|0
1646847640000|2022-03-09 17:40:40|33.37|30.51|33.41|30.55|33.41|30.55|33.37|30.51|0
1646847650000|2022-03-09 17:40:50|33.45|30.59|33.51|30.65|33.51|30.65|33.45|30.59|0
1646847660000|2022-03-09 17:41:00|33.53|30.67|33.45|30.59|33.54|30.68|33.45|30.59|0
1646847670000|2022-03-09 17:41:10|33.33|30.47|33.35|30.49|33.37|30.51|33.22|30.36|0
1646847680000|2022-03-09 17:41:20|33.29|30.43|33.37|30.51|33.37|30.51|33.29|30.43|0
1646847690000|2022-03-09 17:41:30|33.33|30.47|33.29|30.43|33.45|30.59|33.29|30.43|0
1646847700000|2022-03-09 17:41:40|33.33|30.47|33.35|30.49|33.35|30.49|33.29|30.43|0
1646847710000|2022-03-09 17:41:50|33.29|30.43|33.26|30.4|33.31|30.45|33.22|30.36|0
1646847720000|2022-03-09 17:42:00|33.22|30.36|33.26|30.4|33.31|30.45|33.22|30.36|0
1646847730000|2022-03-09 17:42:10|33.22|30.36|33.1|30.24|33.22|30.36|33.07|30.21|0
1646847740000|2022-03-09 17:42:20|33.07|30.21|33.1|30.24|33.14|30.28|33.07|30.21|0
1646847750000|2022-03-09 17:42:30|33.07|30.21|33.07|30.21|33.1|30.24|33.07|30.21|0
1646847760000|2022-03-09 17:42:40|33.1|30.24|32.99|30.13|33.1|30.24|32.99|30.13|0
1646847770000|2022-03-09 17:42:50|32.95|30.09|32.88|30.02|32.99|30.13|32.88|30.02|0
1646847780000|2022-03-09 17:43:00|32.91|30.05|32.84|29.98|32.91|30.05|32.8|29.94|0
1646847790000|2022-03-09 17:43:10|32.8|29.94|32.65|29.79|32.8|29.94|32.65|29.79|0
1646847810000|2022-03-09 17:43:30|32.69|29.83|32.63|29.77|32.69|29.83|32.63|29.77|0
1646847820000|2022-03-09 17:43:40|32.61|29.75|32.65|29.79|32.69|29.83|32.61|29.75|0
1646847830000|2022-03-09 17:43:50|32.67|29.81|32.65|29.79|32.67|29.81|32.61|29.75|0
1646847840000|2022-03-09 17:44:00|32.61|29.75|32.59|29.73|32.65|29.79|32.59|29.73|0
1646847850000|2022-03-09 17:44:10|32.61|29.75|32.61|29.75|32.69|29.83|32.61|29.75|0
1646847860000|2022-03-09 17:44:20|32.65|29.79|32.65|29.79|32.65|29.79|32.63|29.77|0
1646847870000|2022-03-09 17:44:30|32.69|29.83|32.78|29.92|32.78|29.92|32.69|29.83|0
1646847880000|2022-03-09 17:44:40|32.84|29.98|32.72|29.86|32.84|29.98|32.72|29.86|0
1646847890000|2022-03-09 17:44:50|32.76|29.9|32.84|29.98|32.87|30.01|32.76|29.9|0
1646847900000|2022-03-09 17:45:00|32.87|30.01|32.76|29.9|32.87|30.01|32.76|29.9|0
1646847910000|2022-03-09 17:45:10|32.8|29.94|32.8|29.94|32.8|29.94|32.8|29.94|0
1646847920000|2022-03-09 17:45:20|32.76|29.9|32.84|29.98|32.84|29.98|32.76|29.9|0
1646847930000|2022-03-09 17:45:30|32.8|29.94|32.8|29.94|32.84|29.98|32.8|29.94|0
1646847940000|2022-03-09 17:45:40|32.84|29.98|32.72|29.86|32.84|29.98|32.72|29.86|0
1646847950000|2022-03-09 17:45:50|32.7|29.84|32.72|29.86|32.72|29.86|32.67|29.81|0
1646847960000|2022-03-09 17:46:00|32.68|29.82|32.5|29.64|32.68|29.82|32.5|29.64|0
1646847970000|2022-03-09 17:46:10|32.57|29.71|32.57|29.71|32.59|29.73|32.57|29.71|0
1646847980000|2022-03-09 17:46:20|32.53|29.67|32.38|29.52|32.53|29.67|32.38|29.52|0
1646847990000|2022-03-09 17:46:30|32.42|29.56|32.42|29.56|32.46|29.6|32.42|29.56|0
1646848000000|2022-03-09 17:46:40|32.38|29.52|32.57|29.71|32.57|29.71|32.38|29.52|0
1646848010000|2022-03-09 17:46:50|32.59|29.73|32.53|29.67|32.59|29.73|32.5|29.64|0
1646848020000|2022-03-09 17:47:00|32.61|29.75|32.65|29.79|32.65|29.79|32.61|29.75|0
1646848030000|2022-03-09 17:47:10|32.74|29.88|32.65|29.79|32.74|29.88|32.61|29.75|0
1646848040000|2022-03-09 17:47:20|32.68|29.82|32.68|29.82|32.76|29.9|32.65|29.79|0
1646848050000|2022-03-09 17:47:30|32.76|29.9|32.82|29.96|32.82|29.96|32.68|29.82|0
1646848060000|2022-03-09 17:47:40|32.87|30.01|32.84|29.98|32.87|30.01|32.84|29.98|0
1646848070000|2022-03-09 17:47:50|32.8|29.94|32.8|29.94|32.82|29.96|32.8|29.94|0
1646848080000|2022-03-09 17:48:00|32.84|29.98|32.99|30.13|32.99|30.13|32.84|29.98|0
1646848090000|2022-03-09 17:48:10|32.95|30.09|32.95|30.09|32.99|30.13|32.95|30.09|0
1646848100000|2022-03-09 17:48:20|33.1|30.24|33.04|30.18|33.14|30.28|33.01|30.15|0
1646848110000|2022-03-09 17:48:30|32.99|30.13|33.03|30.17|33.06|30.2|32.99|30.13|0
1646848120000|2022-03-09 17:48:40|33.06|30.2|33.1|30.24|33.1|30.24|33.03|30.17|0
1646848130000|2022-03-09 17:48:50|33.12|30.26|33.18|30.32|33.18|30.32|33.12|30.26|0
1646848140000|2022-03-09 17:49:00|33.22|30.36|33.29|30.43|33.29|30.43|33.22|30.36|0
1646848150000|2022-03-09 17:49:10|33.31|30.45|33.41|30.55|33.45|30.59|33.31|30.45|0
1646848160000|2022-03-09 17:49:20|33.39|30.53|33.37|30.51|33.39|30.53|33.33|30.47|0
1646848170000|2022-03-09 17:49:30|33.35|30.49|33.41|30.55|33.41|30.55|33.35|30.49|0
1646848180000|2022-03-09 17:49:40|33.45|30.59|33.48|30.62|33.48|30.62|33.45|30.59|0
1646848190000|2022-03-09 17:49:50|33.45|30.59|33.45|30.59|33.52|30.66|33.45|30.59|0
1646848200000|2022-03-09 17:50:00|33.41|30.55|33.33|30.47|33.41|30.55|33.29|30.43|0
1646848210000|2022-03-09 17:50:10|33.18|30.32|33.29|30.43|33.29|30.43|33.18|30.32|0
1646848220000|2022-03-09 17:50:20|33.33|30.47|33.25|30.39|33.33|30.47|33.18|30.32|0
1646848230000|2022-03-09 17:50:30|33.58|30.06|33.62|30.1|33.62|30.1|33.58|30.06|0
1646848240000|2022-03-09 17:50:40|33.58|30.06|33.6|30.08|33.6|30.08|33.56|30.04|0
1646848250000|2022-03-09 17:50:50|33.62|30.1|33.55|30.03|33.62|30.1|33.55|30.03|0
1646848260000|2022-03-09 17:51:00|33.58|30.06|33.55|30.03|33.58|30.06|33.55|30.03|0
1646848270000|2022-03-09 17:51:10|33.58|30.06|33.66|30.14|33.66|30.14|33.58|30.06|0
1646848280000|2022-03-09 17:51:20|33.64|30.12|33.62|30.1|33.64|30.12|33.62|30.1|0
1646848290000|2022-03-09 17:51:30|33.66|30.14|33.7|30.18|33.74|30.22|33.66|30.14|0
1646848300000|2022-03-09 17:51:40|33.66|30.14|33.62|30.1|33.66|30.14|33.54|30.02|0
1646848310000|2022-03-09 17:51:50|33.54|30.02|33.62|30.1|33.66|30.14|33.54|30.02|0
1646848320000|2022-03-09 17:52:00|33.54|30.02|33.66|30.14|33.66|30.14|33.54|30.02|0
1646848330000|2022-03-09 17:52:10|33.62|30.1|33.66|30.14|33.7|30.18|33.62|30.1|0
1646848340000|2022-03-09 17:52:20|33.62|30.1|33.62|30.1|33.62|30.1|33.54|30.02|0
1646848350000|2022-03-09 17:52:30|33.54|30.02|33.51|29.99|33.6|30.08|33.51|29.99|0
1646848360000|2022-03-09 17:52:40|33.32|29.8|33.35|29.83|33.35|29.83|33.32|29.8|0
1646848370000|2022-03-09 17:52:50|33.32|29.8|33.54|30.02|33.54|30.02|33.32|29.8|0
1646848380000|2022-03-09 17:53:00|33.51|29.99|33.43|29.91|33.51|29.99|33.43|29.91|0
1646848390000|2022-03-09 17:53:10|33.45|29.93|33.51|29.99|33.51|29.99|33.43|29.91|0
1646848400000|2022-03-09 17:53:20|33.47|29.95|33.54|30.02|33.54|30.02|33.47|29.95|0
1646848410000|2022-03-09 17:53:30|33.47|29.95|33.35|29.83|33.47|29.95|33.35|29.83|0
1646848420000|2022-03-09 17:53:40|33.39|29.87|33.43|29.91|33.43|29.91|33.39|29.87|0
1646848430000|2022-03-09 17:53:50|33.39|29.87|33.39|29.87|33.58|30.06|33.39|29.87|0
1646848440000|2022-03-09 17:54:00|33.35|29.83|33.45|29.93|33.47|29.95|33.35|29.83|0
1646848450000|2022-03-09 17:54:10|33.62|30.1|33.62|30.1|33.62|30.1|33.56|30.04|0
1646848460000|2022-03-09 17:54:20|33.58|30.06|33.58|30.06|33.62|30.1|33.58|30.06|0
1646848470000|2022-03-09 17:54:30|33.62|30.1|33.43|29.91|33.62|30.1|33.43|29.91|0
1646848480000|2022-03-09 17:54:40|33.39|29.87|33.41|29.89|33.43|29.91|33.39|29.87|0
1646848490000|2022-03-09 17:54:50|33.35|29.83|33.31|29.79|33.35|29.83|33.31|29.79|0
1646848500000|2022-03-09 17:55:00|33.39|29.87|33.43|29.91|33.43|29.91|33.2|29.68|0
1646848510000|2022-03-09 17:55:10|33.56|30.04|33.52|30|33.56|30.04|33.51|29.99|0
1646848520000|2022-03-09 17:55:20|33.43|29.91|33.43|29.91|33.43|29.91|33.37|29.85|0
1646848530000|2022-03-09 17:55:30|33.47|29.95|33.39|29.87|33.47|29.95|33.39|29.87|0
1646848540000|2022-03-09 17:55:40|33.43|29.91|33.39|29.87|33.47|29.95|33.39|29.87|0
1646848550000|2022-03-09 17:55:50|33.43|29.91|33.7|30.18|33.7|30.18|33.43|29.91|0
1646848560000|2022-03-09 17:56:00|33.68|30.16|33.7|30.18|33.74|30.22|33.66|30.14|0
1646848570000|2022-03-09 17:56:10|33.68|30.16|33.54|30.02|33.68|30.16|33.54|30.02|0
1646848580000|2022-03-09 17:56:20|33.52|30|33.54|30.02|33.58|30.06|33.52|30|0
1646848590000|2022-03-09 17:56:30|33.58|30.06|33.43|29.91|33.58|30.06|33.43|29.91|0
1646848600000|2022-03-09 17:56:40|33.39|29.87|33.24|29.72|33.39|29.87|33.24|29.72|0
1646848610000|2022-03-09 17:56:50|33.29|29.77|33.31|29.79|33.31|29.79|33.2|29.68|0
1646848620000|2022-03-09 17:57:00|33.16|29.64|33.18|29.66|33.26|29.74|33.12|29.6|0
1646848630000|2022-03-09 17:57:10|33.24|29.72|33.07|29.55|33.24|29.72|33.07|29.55|0
1646848640000|2022-03-09 17:57:20|33.16|29.64|33.14|29.62|33.24|29.72|33.12|29.6|0
1646848650000|2022-03-09 17:57:30|33.16|29.64|33.24|29.72|33.28|29.76|33.16|29.64|0
1646848660000|2022-03-09 17:57:40|33.2|29.68|33.24|29.72|33.24|29.72|33.16|29.64|0
1646848670000|2022-03-09 17:57:50|33.28|29.76|33.24|29.72|33.31|29.79|33.24|29.72|0
1646848680000|2022-03-09 17:58:00|33.16|29.64|33.24|29.72|33.24|29.72|33.16|29.64|0
1646848690000|2022-03-09 17:58:10|33.28|29.76|33.28|29.76|33.28|29.76|33.24|29.72|0
1646848700000|2022-03-09 17:58:20|33.31|29.79|33.54|30.02|33.58|30.06|33.31|29.79|0
1646848710000|2022-03-09 17:58:30|33.5|29.98|33.47|29.95|33.5|29.98|33.45|29.93|0
1646848720000|2022-03-09 17:58:40|33.5|29.98|33.5|29.98|33.5|29.98|33.39|29.87|0
1646848730000|2022-03-09 17:58:50|33.47|29.95|33.5|29.98|33.5|29.98|33.43|29.91|0
1646848740000|2022-03-09 17:59:00|33.43|29.91|33.47|29.95|33.47|29.95|33.39|29.87|0
1646848750000|2022-03-09 17:59:10|33.5|29.98|33.54|30.02|33.54|30.02|33.47|29.95|0
1646848760000|2022-03-09 17:59:20|33.47|29.95|33.41|29.89|33.47|29.95|33.39|29.87|0
1646848770000|2022-03-09 17:59:30|33.43|29.91|33.41|29.89|33.47|29.95|33.41|29.89|0
1646848780000|2022-03-09 17:59:40|33.43|29.91|33.54|30.02|33.62|30.1|33.43|29.91|0
1646848790000|2022-03-09 17:59:50|33.58|30.06|33.62|30.1|33.62|30.1|33.58|30.06|0
1646848800000|2022-03-09 18:00:00|33.54|30.02|33.43|29.91|33.54|30.02|33.43|29.91|0
1646848810000|2022-03-09 18:00:10|33.35|29.83|33.05|29.53|33.35|29.83|33.05|29.53|0
1646848820000|2022-03-09 18:00:20|33.01|29.49|33.01|29.49|33.01|29.49|32.93|29.41|0
1646848830000|2022-03-09 18:00:30|32.97|29.45|32.86|29.34|33.01|29.49|32.86|29.34|0
1646848840000|2022-03-09 18:00:40|32.9|29.38|32.93|29.41|33.01|29.49|32.9|29.38|0
1646848850000|2022-03-09 18:00:50|32.97|29.45|33.01|29.49|33.01|29.49|32.97|29.45|0
1646848860000|2022-03-09 18:01:00|33.05|29.53|32.93|29.41|33.05|29.53|32.93|29.41|0
1646848870000|2022-03-09 18:01:10|33.09|29.57|33.05|29.53|33.09|29.57|33.05|29.53|0
1646848880000|2022-03-09 18:01:20|33.01|29.49|33.01|29.49|33.01|29.49|33.01|29.49|0
1646848890000|2022-03-09 18:01:30|33.05|29.53|33.12|29.6|33.12|29.6|33.05|29.53|0
1646848900000|2022-03-09 18:01:40|33.18|29.66|33.1|29.58|33.18|29.66|33.09|29.57|0
1646848910000|2022-03-09 18:01:50|33.09|29.57|33.12|29.6|33.12|29.6|33.08|29.56|0
1646848920000|2022-03-09 18:02:00|33.2|29.68|33.14|29.62|33.22|29.7|33.14|29.62|0
1646848930000|2022-03-09 18:02:10|33.16|29.64|33.12|29.6|33.16|29.64|33.01|29.49|0
1646848940000|2022-03-09 18:02:20|33.05|29.53|33.05|29.53|33.08|29.56|33.01|29.49|0
1646848950000|2022-03-09 18:02:30|33.07|29.55|33.12|29.6|33.12|29.6|33.07|29.55|0
1646848960000|2022-03-09 18:02:40|33.1|29.58|33.07|29.55|33.1|29.58|33.07|29.55|0
1646848970000|2022-03-09 18:02:50|33.12|29.6|33.01|29.49|33.12|29.6|33.01|29.49|0
1646848980000|2022-03-09 18:03:00|32.91|29.39|33.12|29.27|33.17|29.39|32.91|29.25|0
1646848990000|2022-03-09 18:03:10|33.08|29.23|32.76|28.91|33.08|29.23|32.76|28.91|0
1646849000000|2022-03-09 18:03:20|32.8|28.95|32.72|28.87|32.84|28.99|32.72|28.87|0
1646849010000|2022-03-09 18:03:30|32.69|28.84|32.76|28.91|32.78|28.93|32.69|28.84|0
1646849020000|2022-03-09 18:03:40|32.84|28.99|32.8|28.95|32.84|28.99|32.8|28.95|0
1646849030000|2022-03-09 18:03:50|32.69|28.84|32.33|28.81|32.7|28.85|32.33|28.63|0
1646849040000|2022-03-09 18:04:00|32.3|28.78|32.37|28.85|32.37|28.85|32.3|28.78|0
1646849050000|2022-03-09 18:04:10|32.22|28.7|32.11|28.59|32.22|28.7|32.11|28.59|0
1646849060000|2022-03-09 18:04:20|32.22|28.7|32.22|28.7|32.26|28.74|32.22|28.7|0
1646849070000|2022-03-09 18:04:30|32.33|28.81|32.37|28.85|32.37|28.85|32.33|28.81|0
1646849080000|2022-03-09 18:04:40|32.45|28.93|32.3|28.78|32.45|28.93|32.3|28.78|0
1646849090000|2022-03-09 18:04:50|32.26|28.74|32.15|28.63|32.26|28.74|32.15|28.63|0
1646849100000|2022-03-09 18:05:00|32.08|28.56|32.04|28.52|32.08|28.56|32.04|28.52|0
1646849110000|2022-03-09 18:05:10|32.02|28.5|32.11|28.59|32.15|28.63|32.02|28.5|0
1646849120000|2022-03-09 18:05:20|32.08|28.56|32.26|28.74|32.26|28.74|32.08|28.56|0
1646849130000|2022-03-09 18:05:30|32.22|28.7|32.2|28.68|32.24|28.72|32.19|28.67|0
1646849140000|2022-03-09 18:05:40|32.19|28.67|32.35|28.83|32.35|28.83|32.15|28.63|0
1646849150000|2022-03-09 18:05:50|32.5|28.98|32.56|29.04|32.63|29.11|32.5|28.98|0
1646849160000|2022-03-09 18:06:00|32.61|29.09|32.56|29.04|32.61|29.09|32.48|28.96|0
1646849170000|2022-03-09 18:06:10|32.59|29.07|32|28.48|32.59|29.07|32|28.48|0
1646849180000|2022-03-09 18:06:20|32.02|28.5|32.04|28.52|32.04|28.52|32|28.48|0
1646849190000|2022-03-09 18:06:30|32.15|28.63|32.19|28.67|32.19|28.67|32.08|28.56|0
1646849200000|2022-03-09 18:06:40|32.15|28.63|32.22|28.7|32.22|28.7|32.15|28.63|0
1646849210000|2022-03-09 18:06:50|32.15|28.63|32.04|28.52|32.15|28.63|32.04|28.52|0
1646849220000|2022-03-09 18:07:00|32.07|28.55|32.07|28.55|32.07|28.55|32.02|28.5|0
1646849230000|2022-03-09 18:07:10|32.04|28.52|31.93|28.41|32.04|28.52|31.93|28.41|0
1646849240000|2022-03-09 18:07:20|32.11|28.59|32.04|28.52|32.11|28.59|32|28.48|0
1646849250000|2022-03-09 18:07:30|32.11|28.59|32.11|28.59|32.11|28.59|32.07|28.55|0
1646849260000|2022-03-09 18:07:40|32.07|28.55|32.19|28.67|32.19|28.67|32.07|28.55|0
1646849270000|2022-03-09 18:07:50|32.15|28.63|32.19|28.67|32.19|28.67|32.11|28.59|0
1646849280000|2022-03-09 18:08:00|32.22|28.7|32.11|28.59|32.24|28.72|32.09|28.57|0
1646849290000|2022-03-09 18:08:10|32.07|28.55|32.13|28.61|32.13|28.61|32.06|28.54|0
1646849300000|2022-03-09 18:08:20|32.15|28.63|32.26|28.74|32.26|28.74|32.11|28.59|0
1646849310000|2022-03-09 18:08:30|32.22|28.7|32.37|28.85|32.37|28.85|32.19|28.67|0
1646849320000|2022-03-09 18:08:40|32.33|28.81|32.41|28.89|32.41|28.89|32.33|28.81|0
1646849330000|2022-03-09 18:08:50|32.44|28.92|32.52|29|32.52|29|32.44|28.92|0
1646849340000|2022-03-09 18:09:00|32.56|29.04|32.65|29.13|32.65|29.13|32.56|29.04|0
1646849350000|2022-03-09 18:09:10|32.56|29.04|32.41|28.89|32.56|29.04|32.41|28.89|0
1646849360000|2022-03-09 18:09:20|32.43|28.91|32.41|28.89|32.43|28.91|32.35|28.83|0
1646849370000|2022-03-09 18:09:30|32.37|28.85|32.37|28.85|32.37|28.85|32.33|28.81|0
1646849380000|2022-03-09 18:09:40|32.48|28.96|32.44|28.92|32.52|29|32.44|28.92|0
1646849390000|2022-03-09 18:09:50|32.41|28.89|32.3|28.78|32.41|28.89|32.3|28.78|0
1646849400000|2022-03-09 18:10:00|32.22|28.7|32.26|28.74|32.3|28.78|32.22|28.7|0
1646849410000|2022-03-09 18:10:10|32.22|28.7|32.37|28.85|32.37|28.85|32.22|28.7|0
1646849420000|2022-03-09 18:10:20|32.39|28.87|32.35|28.83|32.41|28.89|32.35|28.83|0
1646849430000|2022-03-09 18:10:30|32.33|28.81|32.44|28.92|32.5|28.98|32.33|28.81|0
1646849440000|2022-03-09 18:10:40|32.56|29.04|32.59|29.07|32.67|29.15|32.5|28.98|0
1646849450000|2022-03-09 18:10:50|32.56|29.04|32.63|29.11|32.67|29.15|32.56|29.04|0
1646849460000|2022-03-09 18:11:00|32.67|29.15|32.59|29.07|32.67|29.15|32.57|29.05|0
1646849470000|2022-03-09 18:11:10|32.63|29.11|32.78|29.26|32.86|29.34|32.63|29.11|0
1646849480000|2022-03-09 18:11:20|32.82|29.3|32.78|29.26|32.82|29.3|32.78|29.26|0
1646849490000|2022-03-09 18:11:30|32.74|29.22|32.74|29.22|32.82|29.3|32.72|29.2|0
1646849500000|2022-03-09 18:11:40|32.59|29.07|32.74|29.22|32.78|29.26|32.59|29.07|0
1646849510000|2022-03-09 18:11:50|32.76|29.24|32.74|29.22|32.76|29.24|32.69|29.17|0
1646849520000|2022-03-09 18:12:00|32.82|29.3|32.97|29.45|32.97|29.45|32.82|29.3|0
1646849530000|2022-03-09 18:12:10|32.93|29.41|32.93|29.41|32.97|29.45|32.89|29.37|0
1646849540000|2022-03-09 18:12:20|32.97|29.45|32.93|29.41|32.97|29.45|32.89|29.37|0
1646849550000|2022-03-09 18:12:30|32.86|29.34|32.74|29.22|32.86|29.34|32.74|29.22|0
1646849560000|2022-03-09 18:12:40|32.76|29.24|32.78|29.26|32.78|29.26|32.74|29.22|0
1646849570000|2022-03-09 18:12:50|32.74|29.22|32.78|29.26|32.78|29.26|32.74|29.22|0
1646849580000|2022-03-09 18:13:00|33.12|29.6|33.01|29.49|33.12|29.6|33.01|29.49|0
1646849590000|2022-03-09 18:13:10|32.97|29.45|33.01|29.49|33.01|29.49|32.93|29.41|0
1646849600000|2022-03-09 18:13:20|32.97|29.45|32.91|29.39|32.99|29.47|32.91|29.39|0
1646849610000|2022-03-09 18:13:30|32.93|29.41|32.95|29.43|32.99|29.47|32.93|29.41|0
1646849620000|2022-03-09 18:13:40|32.93|29.41|32.97|29.45|32.97|29.45|32.89|29.37|0
1646849630000|2022-03-09 18:13:50|32.93|29.41|32.97|29.45|32.97|29.45|32.89|29.37|0
1646849640000|2022-03-09 18:14:00|33.02|29.5|33.16|29.64|33.16|29.64|33.01|29.49|0
1646849650000|2022-03-09 18:14:10|33.02|29.5|33.14|29.62|33.19|29.67|33.02|29.5|0
1646849660000|2022-03-09 18:14:20|33.19|29.67|33.16|29.64|33.19|29.67|33.08|29.56|0
1646849670000|2022-03-09 18:14:30|33.14|29.62|33.12|29.6|33.16|29.64|33.12|29.6|0
1646849680000|2022-03-09 18:14:40|32.97|29.45|32.93|29.41|32.97|29.45|32.93|29.41|0
1646849690000|2022-03-09 18:14:50|32.97|29.45|33.12|29.6|33.12|29.6|32.97|29.45|0
1646849700000|2022-03-09 18:15:00|33.16|29.64|33.1|29.58|33.16|29.64|33.06|29.54|0
1646849710000|2022-03-09 18:15:10|33.08|29.56|33.08|29.56|33.12|29.6|33.08|29.56|0
1646849720000|2022-03-09 18:15:20|33.23|29.71|33.29|29.77|33.29|29.77|33.19|29.67|0
1646849730000|2022-03-09 18:15:30|33.19|29.67|33.19|29.67|33.19|29.67|33.16|29.64|0
1646849740000|2022-03-09 18:15:40|33.04|29.52|33|29.48|33.04|29.52|33|29.48|0
1646849750000|2022-03-09 18:15:50|33.12|29.6|33.16|29.64|33.16|29.64|33.08|29.56|0
1646849760000|2022-03-09 18:16:00|33.19|29.67|33.29|29.77|33.29|29.77|33.19|29.67|0
1646849770000|2022-03-09 18:16:10|33.25|29.73|33.31|29.79|33.31|29.79|33.23|29.71|0
1646849780000|2022-03-09 18:16:20|33.23|29.71|33.29|29.77|33.29|29.77|33.19|29.67|0
1646849790000|2022-03-09 18:16:30|33.31|29.79|33.35|29.83|33.35|29.83|33.27|29.75|0
1646849800000|2022-03-09 18:16:40|33.36|29.84|33.42|29.9|33.46|29.94|33.36|29.84|0
1646849810000|2022-03-09 18:16:50|33.38|29.86|33.31|29.79|33.38|29.86|33.27|29.75|0
1646849820000|2022-03-09 18:17:00|33.35|29.83|33.38|29.86|33.38|29.86|33.35|29.83|0
1646849830000|2022-03-09 18:17:10|33.42|29.9|33.38|29.86|33.42|29.9|33.38|29.86|0
1646849840000|2022-03-09 18:17:20|33.42|29.9|33.44|29.92|33.44|29.92|33.42|29.9|0
1646849850000|2022-03-09 18:17:30|33.46|29.94|33.5|29.98|33.5|29.98|33.46|29.94|0
1646849860000|2022-03-09 18:17:40|33.44|29.92|33.19|29.67|33.44|29.92|33.19|29.67|0
1646849870000|2022-03-09 18:17:50|33.16|29.64|33.1|29.58|33.16|29.64|33.1|29.58|0
1646849880000|2022-03-09 18:18:00|33.08|29.56|33.27|29.75|33.27|29.75|33.08|29.56|0
1646849890000|2022-03-09 18:18:10|33.23|29.71|33.21|29.69|33.27|29.75|33.21|29.69|0
1646849900000|2022-03-09 18:18:20|33.23|29.71|33.23|29.71|33.25|29.73|33.21|29.69|0
1646849910000|2022-03-09 18:18:30|33.27|29.75|33.16|29.64|33.27|29.75|33.16|29.64|0
1646849920000|2022-03-09 18:18:40|33.15|29.63|32.93|29.41|33.15|29.63|32.93|29.41|0
1646849930000|2022-03-09 18:18:50|32.98|29.46|33|29.48|33.12|29.6|32.98|29.46|0
1646849940000|2022-03-09 18:19:00|32.97|29.45|33.02|29.5|33.02|29.5|32.97|29.45|0
1646849950000|2022-03-09 18:19:10|33|29.48|33|29.48|33|29.48|32.93|29.41|0
1646849960000|2022-03-09 18:19:20|32.97|29.45|33|29.48|33|29.48|32.97|29.45|0
1646849970000|2022-03-09 18:19:30|32.97|29.45|32.89|29.37|32.97|29.45|32.89|29.37|0
1646849980000|2022-03-09 18:19:40|32.85|29.33|32.89|29.37|32.89|29.37|32.85|29.33|0
1646849990000|2022-03-09 18:19:50|32.82|29.3|32.82|29.3|32.85|29.33|32.82|29.3|0
1646850000000|2022-03-09 18:20:00|32.87|29.35|32.97|29.45|33|29.48|32.87|29.35|0
1646850010000|2022-03-09 18:20:10|33.08|29.56|33.1|29.58|33.1|29.58|33.08|29.56|0
1646850020000|2022-03-09 18:20:20|33.19|29.67|33.19|29.67|33.23|29.71|33.15|29.63|0
1646850030000|2022-03-09 18:20:30|33.15|29.63|33.15|29.63|33.15|29.63|33.15|29.63|0
1646850040000|2022-03-09 18:20:40|33.21|29.69|33.27|29.75|33.27|29.75|33.19|29.67|0
1646850050000|2022-03-09 18:20:50|33.23|29.71|33.15|29.63|33.23|29.71|33.15|29.63|0
1646850060000|2022-03-09 18:21:00|33.17|29.65|32.98|29.46|33.17|29.65|32.97|29.45|0
1646850070000|2022-03-09 18:21:10|32.93|29.41|32.89|29.37|32.93|29.41|32.87|29.35|0
1646850080000|2022-03-09 18:21:20|32.85|29.33|32.89|29.37|32.89|29.37|32.85|29.33|0
1646850090000|2022-03-09 18:21:30|32.81|29.29|32.81|29.29|32.81|29.29|32.78|29.26|0
1646850100000|2022-03-09 18:21:40|32.85|29.33|32.89|29.37|32.89|29.37|32.83|29.31|0
1646850110000|2022-03-09 18:21:50|32.91|29.39|32.98|29.46|32.98|29.46|32.91|29.39|0
1646850120000|2022-03-09 18:22:00|33.02|29.5|33.12|29.6|33.12|29.6|33|29.48|0
1646850130000|2022-03-09 18:22:10|33.04|29.52|33|29.48|33.04|29.52|32.96|29.44|0
1646850140000|2022-03-09 18:22:20|32.96|29.44|32.96|29.44|33|29.48|32.96|29.44|0
1646850150000|2022-03-09 18:22:30|33|29.48|32.96|29.44|33|29.48|32.96|29.44|0
1646850160000|2022-03-09 18:22:40|32.95|29.43|32.95|29.43|32.96|29.44|32.93|29.41|0
1646850170000|2022-03-09 18:22:50|32.93|29.41|32.81|29.29|32.96|29.44|32.81|29.29|0
1646850180000|2022-03-09 18:23:00|32.89|29.37|32.81|29.29|32.93|29.41|32.81|29.29|0
1646850190000|2022-03-09 18:23:10|32.96|29.44|33|29.48|33|29.48|32.96|29.44|0
1646850200000|2022-03-09 18:23:20|32.93|29.41|32.89|29.37|32.96|29.44|32.89|29.37|0
1646850210000|2022-03-09 18:23:30|32.94|29.42|33|29.48|33|29.48|32.94|29.42|0
1646850220000|2022-03-09 18:23:40|32.96|29.44|33.12|29.6|33.12|29.6|32.96|29.44|0
1646850230000|2022-03-09 18:23:50|33.08|29.56|33.12|29.6|33.15|29.63|33.08|29.56|0
1646850240000|2022-03-09 18:24:00|33.04|29.52|33.15|29.63|33.15|29.63|33.04|29.52|0
1646850250000|2022-03-09 18:24:10|33.19|29.67|33.29|29.77|33.34|29.82|33.19|29.67|0
1646850260000|2022-03-09 18:24:20|33.25|29.73|33.19|29.67|33.25|29.73|33.15|29.63|0
1646850270000|2022-03-09 18:24:30|33.21|29.69|33.19|29.67|33.23|29.71|33.15|29.63|0
1646850280000|2022-03-09 18:24:40|33.23|29.71|33.21|29.69|33.23|29.71|33.19|29.67|0
1646850290000|2022-03-09 18:24:50|33.19|29.67|33.32|29.8|33.32|29.8|33.19|29.67|0
1646850300000|2022-03-09 18:25:00|33.38|29.86|33.34|29.82|33.38|29.86|33.34|29.82|0
1646850310000|2022-03-09 18:25:10|33.42|29.9|33.59|30.07|33.59|30.07|33.42|29.9|0
1646850320000|2022-03-09 18:25:20|33.57|30.05|33.5|29.98|33.61|30.09|33.5|29.98|0
1646850330000|2022-03-09 18:25:30|33.27|29.75|33.25|29.73|33.27|29.75|33.25|29.73|0
1646850340000|2022-03-09 18:25:40|33.15|29.63|33.28|29.76|33.28|29.76|33.15|29.63|0
1646850350000|2022-03-09 18:25:50|33.19|29.67|33.19|29.67|33.23|29.71|33.19|29.67|0
1646850360000|2022-03-09 18:26:00|33.15|29.63|33.15|29.63|33.15|29.63|33.15|29.63|0
1646850370000|2022-03-09 18:26:10|33.08|29.56|32.98|29.46|33.11|29.59|32.98|29.46|0
1646850380000|2022-03-09 18:26:20|33.11|29.59|33.23|29.71|33.23|29.71|33.08|29.56|0
1646850390000|2022-03-09 18:26:30|33.3|29.78|33.38|29.86|33.38|29.86|33.3|29.78|0
1646850400000|2022-03-09 18:26:40|33.42|29.9|33.3|29.78|33.42|29.9|33.3|29.78|0
1646850410000|2022-03-09 18:26:50|33.23|29.71|33.21|29.69|33.23|29.71|33.15|29.63|0
1646850420000|2022-03-09 18:27:00|33.42|29.9|33.34|29.82|33.42|29.9|33.34|29.82|0
1646850430000|2022-03-09 18:27:10|33.36|29.84|33.36|29.84|33.38|29.86|33.36|29.84|0
1646850440000|2022-03-09 18:27:20|33.34|29.82|33.32|29.8|33.38|29.86|33.3|29.78|0
1646850450000|2022-03-09 18:27:30|33.34|29.82|33.42|29.9|33.44|29.92|33.34|29.82|0
1646850460000|2022-03-09 18:27:40|33.46|29.94|33.38|29.86|33.46|29.94|33.34|29.82|0
1646850470000|2022-03-09 18:27:50|33.34|29.82|33.3|29.78|33.34|29.82|33.3|29.78|0
1646850480000|2022-03-09 18:28:00|33.34|29.82|33.44|29.92|33.44|29.92|33.34|29.82|0
1646850490000|2022-03-09 18:28:10|33.46|29.94|33.42|29.9|33.46|29.94|33.42|29.9|0
1646850500000|2022-03-09 18:28:20|33.46|29.94|33.34|29.82|33.46|29.94|33.34|29.82|0
1646850510000|2022-03-09 18:28:30|33.38|29.86|33.46|29.94|33.46|29.94|33.38|29.86|0
1646850520000|2022-03-09 18:28:40|33.34|29.82|33.38|29.86|33.38|29.86|33.34|29.82|0
1646850530000|2022-03-09 18:28:50|33.36|29.84|33.3|29.78|33.36|29.84|33.3|29.78|0
1646850540000|2022-03-09 18:29:00|33.34|29.82|33.38|29.86|33.38|29.86|33.32|29.8|0
1646850550000|2022-03-09 18:29:10|33.34|29.82|33.34|29.82|33.38|29.86|33.34|29.82|0
1646850560000|2022-03-09 18:29:20|33.42|29.9|33.38|29.86|33.42|29.9|33.3|29.78|0
1646850570000|2022-03-09 18:29:30|33.34|29.82|33.38|29.86|33.38|29.86|33.34|29.82|0
1646850580000|2022-03-09 18:29:40|33.42|29.9|33.51|29.99|33.51|29.99|33.42|29.9|0
1646850590000|2022-03-09 18:29:50|33.49|29.97|33.46|29.94|33.49|29.97|33.46|29.94|0
1646850600000|2022-03-09 18:30:00|33.57|30.05|33.38|29.86|33.57|30.05|33.38|29.86|0
1646850610000|2022-03-09 18:30:10|33.34|29.82|33.23|29.71|33.38|29.86|33.23|29.71|0
1646850620000|2022-03-09 18:30:20|33.19|29.67|33.11|29.59|33.19|29.67|33.11|29.59|0
1646850630000|2022-03-09 18:30:30|33.15|29.63|33.46|29.94|33.46|29.94|33.15|29.63|0
1646850640000|2022-03-09 18:30:40|33.49|29.97|33.46|29.94|33.49|29.97|33.42|29.9|0
1646850650000|2022-03-09 18:30:50|33.38|29.86|33.3|29.78|33.38|29.86|33.3|29.78|0
1646850660000|2022-03-09 18:31:00|33.24|29.72|33.11|29.59|33.26|29.74|33.11|29.59|0
1646850670000|2022-03-09 18:31:10|33.08|29.56|33|29.48|33.09|29.57|33|29.48|0
1646850680000|2022-03-09 18:31:20|32.94|29.42|32.98|29.46|33|29.48|32.92|29.4|0
1646850690000|2022-03-09 18:31:30|33.04|29.52|33.07|29.55|33.07|29.55|33.04|29.52|0
1646850700000|2022-03-09 18:31:40|32.96|29.44|33.07|29.55|33.07|29.55|32.96|29.44|0
1646850710000|2022-03-09 18:31:50|33.11|29.59|33.07|29.55|33.11|29.59|33.04|29.52|0
1646850720000|2022-03-09 18:32:00|33.06|29.54|32.92|29.4|33.06|29.54|32.92|29.4|0
1646850730000|2022-03-09 18:32:10|32.83|29.31|32.89|29.37|32.89|29.37|32.81|29.29|0
1646850740000|2022-03-09 18:32:20|32.85|29.33|32.75|29.23|32.85|29.33|32.75|29.23|0
1646850750000|2022-03-09 18:32:30|32.77|29.25|32.77|29.25|32.77|29.25|32.77|29.25|0
1646850760000|2022-03-09 18:32:40|32.74|29.22|32.92|29.4|32.96|29.44|32.74|29.22|0
1646850770000|2022-03-09 18:32:50|32.96|29.44|32.81|29.29|32.96|29.44|32.79|29.27|0
1646850780000|2022-03-09 18:33:00|32.77|29.25|32.74|29.22|32.77|29.25|32.7|29.18|0
1646850790000|2022-03-09 18:33:10|32.92|29.4|32.85|29.33|32.92|29.4|32.83|29.31|0
1646850800000|2022-03-09 18:33:20|32.89|29.37|32.74|29.22|32.89|29.37|32.74|29.22|0
1646850810000|2022-03-09 18:33:30|32.7|29.18|32.62|29.1|32.7|29.18|32.62|29.1|0
1646850820000|2022-03-09 18:33:40|32.51|28.99|32.55|29.03|32.55|29.03|32.51|28.99|0
1646850830000|2022-03-09 18:33:50|32.66|29.14|32.66|29.14|32.66|29.14|32.62|29.1|0
1646850840000|2022-03-09 18:34:00|32.62|29.1|32.7|29.18|32.74|29.22|32.62|29.1|0
1646850850000|2022-03-09 18:34:10|32.77|29.25|32.74|29.22|32.77|29.25|32.74|29.22|0
1646850860000|2022-03-09 18:34:20|33.26|29.74|33.44|29.92|33.52|30|33.18|29.66|0
1646850870000|2022-03-09 18:34:30|33.4|29.88|33.4|29.88|33.48|29.96|33.33|29.81|0
1646850880000|2022-03-09 18:34:40|33.52|30|33.44|29.92|33.52|30|33.44|29.92|0
1646850890000|2022-03-09 18:34:50|33.48|29.96|33.4|29.88|33.48|29.96|33.4|29.88|0
1646850900000|2022-03-09 18:35:00|33.48|29.96|33.37|29.85|33.48|29.96|33.37|29.85|0
1646850910000|2022-03-09 18:35:10|33.4|29.88|33.52|30|33.52|30|33.37|29.85|0
1646850920000|2022-03-09 18:35:20|33.53|30.01|33.52|30|33.63|30.11|33.48|29.96|0
1646850930000|2022-03-09 18:35:30|33.44|29.92|33.44|29.92|33.44|29.92|33.4|29.88|0
1646850940000|2022-03-09 18:35:40|33.52|30|33.5|29.98|33.55|30.03|33.5|29.98|0
1646850950000|2022-03-09 18:35:50|33.53|30.01|33.55|30.03|33.55|30.03|33.48|29.96|0
1646850960000|2022-03-09 18:36:00|33.59|30.07|33.55|30.03|33.63|30.11|33.52|30|0
1646850970000|2022-03-09 18:36:10|33.71|30.19|33.9|30.38|33.94|30.42|33.71|30.19|0
1646850980000|2022-03-09 18:36:20|33.94|30.42|33.82|30.3|33.94|30.42|33.82|30.3|0
1646850990000|2022-03-09 18:36:30|33.84|30.32|33.86|30.34|33.9|30.38|33.84|30.32|0
1646851000000|2022-03-09 18:36:40|33.74|30.22|33.63|30.11|33.74|30.22|33.63|30.11|0
1646851010000|2022-03-09 18:36:50|33.67|30.15|33.71|30.19|33.74|30.22|33.67|30.15|0
1646851020000|2022-03-09 18:37:00|33.74|30.22|33.55|30.03|33.74|30.22|33.55|30.03|0
1646851030000|2022-03-09 18:37:10|33.59|30.07|33.42|29.9|33.59|30.07|33.42|29.9|0
1646851040000|2022-03-09 18:37:20|33.44|29.92|33.36|29.84|33.44|29.92|33.36|29.84|0
1646851050000|2022-03-09 18:37:30|33.33|29.81|33.33|29.81|33.36|29.84|33.29|29.77|0
1646851060000|2022-03-09 18:37:40|33.29|29.77|33.36|29.84|33.36|29.84|33.29|29.77|0
1646851070000|2022-03-09 18:37:50|33.33|29.81|33.5|29.98|33.55|30.03|33.33|29.81|0
1646851080000|2022-03-09 18:38:00|33.48|29.96|33.44|29.92|33.48|29.96|33.4|29.88|0
1646851090000|2022-03-09 18:38:10|33.4|29.88|33.38|29.86|33.4|29.88|33.36|29.84|0
1646851100000|2022-03-09 18:38:20|33.42|29.9|33.55|30.03|33.55|30.03|33.42|29.9|0
1646851110000|2022-03-09 18:38:30|33.52|30|33.34|29.82|33.52|30|33.34|29.82|0
1646851120000|2022-03-09 18:38:40|33.44|29.92|33.4|29.88|33.44|29.92|33.36|29.84|0
1646851130000|2022-03-09 18:38:50|33.42|29.9|33.48|29.96|33.48|29.96|33.42|29.9|0
1646851140000|2022-03-09 18:39:00|33.44|29.92|33.29|29.77|33.44|29.92|33.29|29.77|0
1646851150000|2022-03-09 18:39:10|33.44|29.92|33.21|29.69|33.44|29.92|33.21|29.69|0
1646851160000|2022-03-09 18:39:20|33.29|29.77|33.44|29.92|33.44|29.92|33.25|29.73|0
1646851170000|2022-03-09 18:39:30|33.48|29.96|33.48|29.96|33.48|29.96|33.44|29.92|0
1646851180000|2022-03-09 18:39:40|33.4|29.88|33.19|29.67|33.4|29.88|33.1|29.58|0
1646851190000|2022-03-09 18:39:50|33.4|29.88|33.4|29.88|33.4|29.88|33.36|29.84|0
1646851200000|2022-03-09 18:40:00|33.55|30.03|33.74|30.22|33.74|30.22|33.52|30|0
1646851210000|2022-03-09 18:40:10|33.67|30.15|33.55|30.03|33.67|30.15|33.51|29.99|0
1646851220000|2022-03-09 18:40:20|33.48|29.96|33.4|29.88|33.48|29.96|33.4|29.88|0
1646851230000|2022-03-09 18:40:30|33.44|29.92|33.29|29.77|33.48|29.96|33.29|29.77|0
1646851240000|2022-03-09 18:40:40|33.25|29.73|33.4|29.88|33.4|29.88|33.25|29.73|0
1646851250000|2022-03-09 18:40:50|33.29|29.77|33.44|29.92|33.44|29.92|33.29|29.77|0
1646851260000|2022-03-09 18:41:00|33.51|29.99|33.48|29.96|33.51|29.99|33.44|29.92|0
1646851270000|2022-03-09 18:41:10|33.51|29.99|33.33|29.81|33.59|30.07|33.33|29.81|0
1646851280000|2022-03-09 18:41:20|33.31|29.79|33.23|29.71|33.33|29.81|33.23|29.71|0
1646851290000|2022-03-09 18:41:30|33.25|29.73|33.29|29.77|33.33|29.81|33.25|29.73|0
1646851300000|2022-03-09 18:41:40|33.33|29.81|33.21|29.69|33.33|29.81|33.17|29.65|0
1646851310000|2022-03-09 18:41:50|33.17|29.65|33.1|29.58|33.17|29.65|33.1|29.58|0
1646851320000|2022-03-09 18:42:00|33.17|29.65|33.12|29.6|33.25|29.73|33.12|29.6|0
1646851330000|2022-03-09 18:42:10|33.1|29.58|33.29|29.77|33.29|29.77|33.06|29.54|0
1646851340000|2022-03-09 18:42:20|33.23|29.71|33.32|29.8|33.34|29.82|33.23|29.71|0
1646851350000|2022-03-09 18:42:30|33.29|29.77|33.4|29.88|33.4|29.88|33.25|29.73|0
1646851360000|2022-03-09 18:42:40|33.36|29.84|33.32|29.8|33.44|29.92|33.29|29.77|0
1646851370000|2022-03-09 18:42:50|33.44|29.92|33.32|29.8|33.44|29.92|33.32|29.8|0
1646851380000|2022-03-09 18:43:00|33.36|29.84|33.36|29.84|33.4|29.88|33.36|29.84|0
1646851390000|2022-03-09 18:43:10|33.48|29.96|33.4|29.88|33.48|29.96|33.4|29.88|0
1646851400000|2022-03-09 18:43:20|33.32|29.8|32.95|29.43|33.32|29.8|32.95|29.43|0
1646851410000|2022-03-09 18:43:30|32.84|29.32|32.84|29.32|32.91|29.39|32.84|29.32|0
1646851420000|2022-03-09 18:43:40|32.76|29.24|32.87|29.35|32.87|29.35|32.76|29.24|0
1646851430000|2022-03-09 18:43:50|32.89|29.37|32.93|29.41|32.93|29.41|32.89|29.37|0
1646851440000|2022-03-09 18:44:00|32.87|29.35|32.8|29.28|32.87|29.35|32.8|29.28|0
1646851450000|2022-03-09 18:44:10|32.87|29.35|32.76|29.24|32.87|29.35|32.72|29.2|0
1646851460000|2022-03-09 18:44:20|32.8|29.28|32.69|29.17|32.8|29.28|32.69|29.17|0
1646851470000|2022-03-09 18:44:30|32.72|29.2|32.72|29.2|32.76|29.24|32.69|29.17|0
1646851480000|2022-03-09 18:44:40|32.69|29.17|32.72|29.2|32.76|29.24|32.69|29.17|0
1646851490000|2022-03-09 18:44:50|32.69|29.17|32.54|29.02|32.76|29.24|32.54|29.02|0
1646851500000|2022-03-09 18:45:00|32.65|29.13|32.69|29.17|32.76|29.24|32.65|29.13|0
1646851510000|2022-03-09 18:45:10|32.65|29.13|32.65|29.13|32.65|29.13|32.54|29.02|0
1646851520000|2022-03-09 18:45:20|32.69|29.17|32.58|29.06|32.69|29.17|32.58|29.06|0
1646851530000|2022-03-09 18:45:30|32.59|29.07|32.61|29.09|32.67|29.15|32.59|29.07|0
1646851540000|2022-03-09 18:45:40|32.65|29.13|32.61|29.09|32.65|29.13|32.58|29.06|0
1646851550000|2022-03-09 18:45:50|32.58|29.06|32.65|29.13|32.69|29.17|32.58|29.06|0
1646851560000|2022-03-09 18:46:00|32.56|29.04|32.39|28.87|32.56|29.04|32.35|28.83|0
1646851570000|2022-03-09 18:46:10|32.43|28.91|32.39|28.87|32.43|28.91|32.35|28.83|0
1646851580000|2022-03-09 18:46:20|32.32|28.8|32.21|28.69|32.35|28.83|32.21|28.69|0
1646851590000|2022-03-09 18:46:30|32.24|28.72|32.22|28.7|32.24|28.72|32.17|28.65|0
1646851600000|2022-03-09 18:46:40|32.21|28.69|32.13|28.61|32.21|28.69|32.13|28.61|0
1646851610000|2022-03-09 18:46:50|32.21|28.69|32.19|28.67|32.21|28.69|32.13|28.61|0
1646851620000|2022-03-09 18:47:00|32.15|28.63|32.06|28.54|32.17|28.65|31.99|28.47|0
1646851630000|2022-03-09 18:47:10|31.99|28.47|31.95|28.43|31.99|28.47|31.91|28.39|0
1646851640000|2022-03-09 18:47:20|31.91|28.39|31.91|28.39|31.95|28.43|31.91|28.39|0
1646851650000|2022-03-09 18:47:30|31.95|28.43|31.95|28.43|31.95|28.43|31.91|28.39|0
1646851660000|2022-03-09 18:47:40|31.88|28.36|31.99|28.47|31.99|28.47|31.88|28.36|0
1646851670000|2022-03-09 18:47:50|32.04|28.52|32.02|28.5|32.1|28.58|32.02|28.5|0
1646851680000|2022-03-09 18:48:00|31.99|28.47|31.95|28.43|31.99|28.47|31.91|28.39|0
1646851690000|2022-03-09 18:48:10|31.91|28.39|31.91|28.39|31.91|28.39|31.88|28.36|0
1646851700000|2022-03-09 18:48:20|31.88|28.36|31.77|28.25|31.91|28.39|31.77|28.25|0
1646851710000|2022-03-09 18:48:30|31.93|28.41|31.84|28.32|31.99|28.47|31.84|28.32|0
1646851720000|2022-03-09 18:48:40|31.8|28.28|31.77|28.25|31.8|28.28|31.77|28.25|0
1646851730000|2022-03-09 18:48:50|31.8|28.28|31.62|28.1|31.8|28.28|31.59|28.07|0
1646851740000|2022-03-09 18:49:00|31.59|28.07|31.62|28.1|31.62|28.1|31.59|28.07|0
1646851750000|2022-03-09 18:49:10|31.6|28.08|31.66|28.14|31.66|28.14|31.6|28.08|0
1646851760000|2022-03-09 18:49:20|31.71|28.19|31.66|28.14|31.71|28.19|31.66|28.14|0
1646851770000|2022-03-09 18:49:30|31.73|28.21|31.95|28.43|31.95|28.43|31.69|28.17|0
1646851780000|2022-03-09 18:49:40|31.91|28.39|32|28.48|32.06|28.54|31.91|28.39|0
1646851790000|2022-03-09 18:49:50|31.95|28.43|31.91|28.39|31.95|28.43|31.91|28.39|0
1646851800000|2022-03-09 18:50:00|31.95|28.43|31.77|28.25|31.95|28.43|31.77|28.25|0
1646851810000|2022-03-09 18:50:10|31.73|28.21|31.66|28.14|31.73|28.21|31.66|28.14|0
1646851820000|2022-03-09 18:50:20|31.73|28.21|31.73|28.21|31.73|28.21|31.71|28.19|0
1646851830000|2022-03-09 18:50:30|31.66|28.14|31.8|28.28|31.8|28.28|31.62|28.1|0
1646851840000|2022-03-09 18:50:40|31.77|28.25|31.84|28.32|31.84|28.32|31.77|28.25|0
1646851850000|2022-03-09 18:50:50|31.87|28.35|32.13|28.61|32.13|28.61|31.87|28.35|0
1646851860000|2022-03-09 18:51:00|32.09|28.57|31.84|28.32|32.09|28.57|31.82|28.3|0
1646851870000|2022-03-09 18:51:10|31.87|28.35|31.98|28.46|31.98|28.46|31.87|28.35|0
1646851880000|2022-03-09 18:51:20|31.91|28.39|31.95|28.43|31.98|28.46|31.91|28.39|0
1646851890000|2022-03-09 18:51:30|31.98|28.46|31.98|28.46|31.98|28.46|31.95|28.43|0
1646851900000|2022-03-09 18:51:40|32.09|28.57|32.09|28.57|32.13|28.61|32.07|28.55|0
1646851910000|2022-03-09 18:51:50|32.17|28.65|32.2|28.68|32.24|28.72|32.17|28.65|0
1646851920000|2022-03-09 18:52:00|32.24|28.72|32.31|28.79|32.39|28.87|32.24|28.72|0
1646851930000|2022-03-09 18:52:10|32.39|28.87|32.54|29.02|32.54|29.02|32.39|28.87|0
1646851940000|2022-03-09 18:52:20|32.65|29.13|32.65|29.13|32.68|29.16|32.61|29.09|0
1646851950000|2022-03-09 18:52:30|32.61|29.09|32.65|29.13|32.65|29.13|32.61|29.09|0
1646851960000|2022-03-09 18:52:40|32.72|29.2|32.72|29.2|32.76|29.24|32.68|29.16|0
1646851970000|2022-03-09 18:52:50|32.68|29.16|32.65|29.13|32.72|29.2|32.65|29.13|0
1646851980000|2022-03-09 18:53:00|32.76|29.24|32.95|29.43|32.95|29.43|32.76|29.24|0
1646851990000|2022-03-09 18:53:10|32.96|29.44|32.87|29.35|32.98|29.46|32.87|29.35|0
1646852000000|2022-03-09 18:53:20|32.89|29.37|32.76|29.24|32.89|29.37|32.76|29.24|0
1646852010000|2022-03-09 18:53:30|32.72|29.2|32.76|29.24|32.76|29.24|32.72|29.2|0
1646852020000|2022-03-09 18:53:40|32.72|29.2|32.68|29.16|32.72|29.2|32.65|29.13|0
1646852030000|2022-03-09 18:53:50|32.7|29.18|32.68|29.16|32.7|29.18|32.65|29.13|0
1646852040000|2022-03-09 18:54:00|32.78|29.26|32.83|29.31|32.91|29.39|32.78|29.26|0
1646852050000|2022-03-09 18:54:10|32.68|29.16|32.61|29.09|32.68|29.16|32.61|29.09|0
1646852060000|2022-03-09 18:54:20|32.57|29.05|32.65|29.13|32.65|29.13|32.57|29.05|0
1646852070000|2022-03-09 18:54:30|32.57|29.05|32.46|28.94|32.57|29.05|32.46|28.94|0
1646852080000|2022-03-09 18:54:40|32.39|28.87|32.39|28.87|32.39|28.87|32.35|28.83|0
1646852090000|2022-03-09 18:54:50|32.42|28.9|32.39|28.87|32.42|28.9|32.35|28.83|0
1646852100000|2022-03-09 18:55:00|32.42|28.9|32.17|28.65|32.42|28.9|32.17|28.65|0
1646852110000|2022-03-09 18:55:10|32.13|28.61|32.09|28.57|32.15|28.63|32.09|28.57|0
1646852120000|2022-03-09 18:55:20|32.13|28.61|32.2|28.68|32.2|28.68|32.13|28.61|0
1646852130000|2022-03-09 18:55:30|32.28|28.76|32.28|28.76|32.31|28.79|32.24|28.72|0
1646852140000|2022-03-09 18:55:40|32.24|28.72|32.24|28.72|32.24|28.72|32.2|28.68|0
1646852150000|2022-03-09 18:55:50|32.28|28.76|32.35|28.83|32.39|28.87|32.28|28.76|0
1646852160000|2022-03-09 18:56:00|32.39|28.87|32.46|28.94|32.5|28.98|32.35|28.83|0
1646852170000|2022-03-09 18:56:10|32.42|28.9|32.42|28.9|32.5|28.98|32.39|28.87|0
1646852180000|2022-03-09 18:56:20|32.44|28.92|32.2|28.68|32.44|28.92|32.2|28.68|0
1646852190000|2022-03-09 18:56:30|32.17|28.65|32.22|28.7|32.22|28.7|32.17|28.65|0
1646852200000|2022-03-09 18:56:40|32.24|28.72|32.24|28.72|32.24|28.72|32.2|28.68|0
1646852210000|2022-03-09 18:56:50|32.28|28.76|32.28|28.76|32.28|28.76|32.18|28.66|0
1646852220000|2022-03-09 18:57:00|32.24|28.72|32.15|28.63|32.24|28.72|32.15|28.63|0
1646852230000|2022-03-09 18:57:10|32.22|28.7|32.09|28.57|32.22|28.7|32.09|28.57|0
1646852240000|2022-03-09 18:57:20|32.06|28.54|32.02|28.5|32.09|28.57|32.02|28.5|0
1646852250000|2022-03-09 18:57:30|31.98|28.46|32.06|28.54|32.06|28.54|31.98|28.46|0
1646852260000|2022-03-09 18:57:40|32.09|28.57|32.13|28.61|32.2|28.68|32.09|28.57|0
1646852270000|2022-03-09 18:57:50|32.07|28.55|32.06|28.54|32.11|28.59|32.06|28.54|0
1646852280000|2022-03-09 18:58:00|31.98|28.46|31.98|28.46|32.06|28.54|31.95|28.43|0
1646852290000|2022-03-09 18:58:10|31.95|28.43|31.95|28.43|32.02|28.5|31.95|28.43|0
1646852300000|2022-03-09 18:58:20|31.98|28.46|31.98|28.46|32.05|28.53|31.98|28.46|0
1646852310000|2022-03-09 18:58:30|32.05|28.53|32.05|28.53|32.05|28.53|31.98|28.46|0
1646852320000|2022-03-09 18:58:40|32.13|28.61|32.13|28.61|32.13|28.61|32.13|28.61|0
1646852330000|2022-03-09 18:58:50|32.2|28.68|32.2|28.68|32.2|28.68|32.13|28.61|0
1646852340000|2022-03-09 18:59:00|32.13|28.61|32|28.48|32.13|28.61|32|28.48|0
1646852350000|2022-03-09 18:59:10|32.04|28.52|32.02|28.5|32.09|28.57|32.02|28.5|0
1646852360000|2022-03-09 18:59:20|32.04|28.52|32.16|28.64|32.16|28.64|32.04|28.52|0
1646852370000|2022-03-09 18:59:30|32.09|28.57|32.16|28.64|32.2|28.68|32.09|28.57|0
1646852380000|2022-03-09 18:59:40|32.22|28.7|32.22|28.7|32.22|28.7|32.22|28.7|0
1646852390000|2022-03-09 18:59:50|32.16|28.64|32.16|28.64|32.16|28.64|32.07|28.55|0
1646852400000|2022-03-09 19:00:00|32.2|28.68|32.09|28.57|32.2|28.68|31.98|28.46|0
1646852410000|2022-03-09 19:00:10|32.05|28.53|32.24|28.72|32.24|28.72|32.05|28.53|0
1646852420000|2022-03-09 19:00:20|32.27|28.75|32.27|28.75|32.27|28.75|32.22|28.7|0
1646852430000|2022-03-09 19:00:30|32.2|28.68|32.26|28.74|32.27|28.75|32.2|28.68|0
1646852440000|2022-03-09 19:00:40|32.31|28.79|32.5|28.98|32.5|28.98|32.31|28.79|0
1646852450000|2022-03-09 19:00:50|32.46|28.94|32.53|29.01|32.53|29.01|32.46|28.94|0
1646852460000|2022-03-09 19:01:00|32.57|29.05|32.46|28.94|32.57|29.05|32.46|28.94|0
1646852470000|2022-03-09 19:01:10|32.35|28.83|32.64|29.12|32.64|29.12|32.35|28.83|0
1646852480000|2022-03-09 19:01:20|32.57|29.05|32.61|29.09|32.68|29.16|32.57|29.05|0
1646852490000|2022-03-09 19:01:30|32.64|29.12|32.61|29.09|32.68|29.16|32.61|29.09|0
1646852500000|2022-03-09 19:01:40|32.64|29.12|32.76|29.24|32.76|29.24|32.64|29.12|0
1646852510000|2022-03-09 19:01:50|32.72|29.2|32.87|29.35|32.87|29.35|32.72|29.2|0
1646852520000|2022-03-09 19:02:00|32.83|29.31|32.9|29.38|32.9|29.38|32.83|29.31|0
1646852530000|2022-03-09 19:02:10|32.87|29.35|32.76|29.24|32.87|29.35|32.72|29.2|0
1646852540000|2022-03-09 19:02:20|32.72|29.2|32.72|29.2|32.76|29.24|32.72|29.2|0
1646852550000|2022-03-09 19:02:30|32.76|29.24|32.76|29.24|32.76|29.24|32.72|29.2|0
1646852560000|2022-03-09 19:02:40|32.87|29.35|32.87|29.35|32.9|29.38|32.87|29.35|0
1646852570000|2022-03-09 19:02:50|32.81|29.29|32.87|29.35|32.87|29.35|32.81|29.29|0
1646852580000|2022-03-09 19:03:00|32.83|29.31|32.87|29.35|32.87|29.35|32.77|29.25|0
1646852590000|2022-03-09 19:03:10|32.83|29.31|32.85|29.33|32.9|29.38|32.83|29.31|0
1646852600000|2022-03-09 19:03:20|32.87|29.35|32.87|29.35|32.88|29.36|32.83|29.31|0
1646852610000|2022-03-09 19:03:30|32.98|29.46|33.02|29.5|33.02|29.5|32.98|29.46|0
1646852620000|2022-03-09 19:03:40|33.05|29.53|33.09|29.57|33.09|29.57|33.05|29.53|0
1646852630000|2022-03-09 19:03:50|33.28|29.76|33.17|29.65|33.28|29.76|33.17|29.65|0
1646852640000|2022-03-09 19:04:00|33.09|29.57|33.28|29.76|33.28|29.76|33.09|29.57|0
1646852650000|2022-03-09 19:04:10|33.2|29.68|33.39|29.87|33.43|29.91|33.2|29.68|0
1646852660000|2022-03-09 19:04:20|33.58|30.06|33.6|30.08|33.62|30.1|33.58|30.06|0
1646852670000|2022-03-09 19:04:30|33.66|30.14|33.62|30.1|33.66|30.14|33.58|30.06|0
1646852680000|2022-03-09 19:04:40|33.58|30.06|33.58|30.06|33.58|30.06|33.54|30.02|0
1646852690000|2022-03-09 19:04:50|33.62|30.1|33.62|30.1|33.66|30.14|33.62|30.1|0
1646852700000|2022-03-09 19:05:00|33.58|30.06|33.51|29.99|33.58|30.06|33.47|29.95|0
1646852710000|2022-03-09 19:05:10|33.49|29.97|33.47|29.95|33.49|29.97|33.43|29.91|0
1646852720000|2022-03-09 19:05:20|33.45|29.93|33.32|29.8|33.47|29.95|33.32|29.8|0
1646852730000|2022-03-09 19:05:30|33.45|29.93|33.58|30.06|33.58|30.06|33.39|29.87|0
1646852740000|2022-03-09 19:05:40|33.62|30.1|33.58|30.06|33.62|30.1|33.58|30.06|0
1646852750000|2022-03-09 19:05:50|33.66|30.14|33.58|30.06|33.66|30.14|33.54|30.02|0
1646852760000|2022-03-09 19:06:00|33.66|30.14|33.71|30.19|33.71|30.19|33.62|30.1|0
1646852770000|2022-03-09 19:06:10|33.73|30.21|33.66|30.14|33.73|30.21|33.66|30.14|0
1646852780000|2022-03-09 19:06:20|33.7|30.18|33.66|30.14|33.7|30.18|33.66|30.14|0
1646852790000|2022-03-09 19:06:30|33.62|30.1|33.54|30.02|33.66|30.14|33.54|30.02|0
1646852800000|2022-03-09 19:06:40|33.47|29.95|33.47|29.95|33.47|29.95|33.43|29.91|0
1646852810000|2022-03-09 19:06:50|33.54|30.02|33.51|29.99|33.54|30.02|33.51|29.99|0
1646852820000|2022-03-09 19:07:00|33.39|29.87|33.54|30.02|33.54|30.02|33.39|29.87|0
1646852830000|2022-03-09 19:07:10|33.47|29.95|33.35|29.83|33.47|29.95|33.35|29.83|0
1646852840000|2022-03-09 19:07:20|33.39|29.87|33.43|29.91|33.43|29.91|33.35|29.83|0
1646852850000|2022-03-09 19:07:30|33.39|29.87|33.51|29.99|33.51|29.99|33.35|29.83|0
1646852860000|2022-03-09 19:07:40|33.47|29.95|33.43|29.91|33.47|29.95|33.39|29.87|0
1646852870000|2022-03-09 19:07:50|33.47|29.95|33.54|30.02|33.54|30.02|33.43|29.91|0
1646852880000|2022-03-09 19:08:00|33.62|30.1|33.54|30.02|33.62|30.1|33.54|30.02|0
1646852890000|2022-03-09 19:08:10|33.51|29.99|33.54|30.02|33.62|30.1|33.51|29.99|0
1646852900000|2022-03-09 19:08:20|33.58|30.06|33.54|30.02|33.62|30.1|33.54|30.02|0
1646852910000|2022-03-09 19:08:30|33.58|30.06|33.35|29.83|33.58|30.06|33.35|29.83|0
1646852920000|2022-03-09 19:08:40|33.33|29.81|33.13|29.61|33.33|29.81|33.13|29.61|0
1646852930000|2022-03-09 19:08:50|33.09|29.57|33.13|29.61|33.2|29.68|33.09|29.57|0
1646852940000|2022-03-09 19:09:00|33.05|29.53|33.01|29.49|33.05|29.53|33.01|29.49|0
1646852950000|2022-03-09 19:09:10|32.94|29.42|32.86|29.34|32.94|29.42|32.86|29.34|0
1646852960000|2022-03-09 19:09:20|32.83|29.31|32.86|29.34|32.94|29.42|32.83|29.31|0
1646852970000|2022-03-09 19:09:30|32.92|29.4|32.79|29.27|32.92|29.4|32.79|29.27|0
1646852980000|2022-03-09 19:09:40|32.86|29.34|32.9|29.38|32.94|29.42|32.85|29.33|0
1646852990000|2022-03-09 19:09:50|32.86|29.34|32.9|29.38|32.9|29.38|32.86|29.34|0
1646853000000|2022-03-09 19:10:00|32.98|29.46|33.16|29.64|33.16|29.64|32.98|29.46|0
1646853010000|2022-03-09 19:10:10|33.28|29.76|33.2|29.68|33.35|29.83|33.09|29.57|0
1646853020000|2022-03-09 19:10:20|33.13|29.61|32.98|29.46|33.16|29.64|32.94|29.42|0
1646853030000|2022-03-09 19:10:30|33.09|29.57|33.09|29.57|33.16|29.64|33.09|29.57|0
1646853040000|2022-03-09 19:10:40|33.13|29.61|32.9|29.38|33.13|29.61|32.9|29.38|0
1646853050000|2022-03-09 19:10:50|32.83|29.31|32.68|29.16|32.83|29.31|32.68|29.16|0
1646853060000|2022-03-09 19:11:00|32.75|29.23|32.77|29.25|32.77|29.25|32.75|29.23|0
1646853070000|2022-03-09 19:11:10|32.68|29.16|32.53|29.01|32.68|29.16|32.46|28.94|0
1646853080000|2022-03-09 19:11:20|32.64|29.12|32.49|28.97|32.64|29.12|32.49|28.97|0
1646853090000|2022-03-09 19:11:30|32.53|29.01|32.49|28.97|32.53|29.01|32.34|28.82|0
1646853100000|2022-03-09 19:11:40|32.46|28.94|32.49|28.97|32.49|28.97|32.46|28.94|0
1646853110000|2022-03-09 19:11:50|32.42|28.9|32.38|28.86|32.46|28.94|32.34|28.82|0
1646853120000|2022-03-09 19:12:00|32.27|28.75|32.29|28.77|32.31|28.79|32.23|28.71|0
1646853130000|2022-03-09 19:12:10|32.38|28.86|32.51|28.99|32.51|28.99|32.38|28.86|0
1646853140000|2022-03-09 19:12:20|32.46|28.94|32.53|29.01|32.53|29.01|32.44|28.92|0
1646853150000|2022-03-09 19:12:30|32.57|29.05|32.64|29.12|32.64|29.12|32.57|29.05|0
1646853160000|2022-03-09 19:12:40|32.75|29.23|32.75|29.23|32.79|29.27|32.66|29.14|0
1646853170000|2022-03-09 19:12:50|32.79|29.27|32.83|29.31|32.94|29.42|32.75|29.23|0
1646853180000|2022-03-09 19:13:00|32.84|29.32|32.71|29.19|32.84|29.32|32.71|29.19|0
1646853190000|2022-03-09 19:13:10|32.68|29.16|32.45|28.93|32.68|29.16|32.45|28.93|0
1646853200000|2022-03-09 19:13:20|32.53|29.01|32.47|28.95|32.53|29.01|32.45|28.93|0
1646853210000|2022-03-09 19:13:30|32.55|29.03|32.53|29.01|32.57|29.05|32.53|29.01|0
1646853220000|2022-03-09 19:13:40|32.49|28.97|32.57|29.05|32.57|29.05|32.49|28.97|0
1646853230000|2022-03-09 19:13:50|32.64|29.12|32.64|29.12|32.68|29.16|32.64|29.12|0
1646853240000|2022-03-09 19:14:00|32.62|29.1|32.57|29.05|32.62|29.1|32.57|29.05|0
1646853250000|2022-03-09 19:14:10|32.53|29.01|32.73|29.21|32.73|29.21|32.53|29.01|0
1646853260000|2022-03-09 19:14:20|32.79|29.27|32.83|29.31|32.83|29.31|32.79|29.27|0
1646853270000|2022-03-09 19:14:30|32.81|29.29|32.77|29.25|32.81|29.29|32.73|29.21|0
1646853280000|2022-03-09 19:14:40|32.75|29.23|32.79|29.27|32.79|29.27|32.71|29.19|0
1646853290000|2022-03-09 19:14:50|32.71|29.19|32.75|29.23|32.75|29.23|32.68|29.16|0
1646853300000|2022-03-09 19:15:00|32.79|29.27|32.64|29.12|32.79|29.27|32.64|29.12|0
1646853310000|2022-03-09 19:15:10|32.79|29.27|32.75|29.23|32.79|29.27|32.71|29.19|0
1646853320000|2022-03-09 19:15:20|32.79|29.27|33.01|29.49|33.05|29.53|32.79|29.27|0
1646853330000|2022-03-09 19:15:30|33.05|29.53|32.94|29.42|33.05|29.53|32.94|29.42|0
1646853340000|2022-03-09 19:15:40|32.86|29.34|32.58|29.06|32.86|29.34|32.58|29.06|0
1646853350000|2022-03-09 19:15:50|32.53|29.01|32.38|28.86|32.53|29.01|32.31|28.79|0
1646853360000|2022-03-09 19:16:00|32.31|28.79|32.45|28.93|32.45|28.93|32.31|28.79|0
1646853370000|2022-03-09 19:16:10|32.49|28.97|32.56|29.04|32.62|29.1|32.49|28.97|0
1646853380000|2022-03-09 19:16:20|32.55|29.03|32.45|28.93|32.55|29.03|32.45|28.93|0
1646853390000|2022-03-09 19:16:30|32.47|28.95|32.45|28.93|32.49|28.97|32.43|28.91|0
1646853400000|2022-03-09 19:16:40|32.42|28.9|32.01|28.49|32.42|28.9|32.01|28.49|0
1646853410000|2022-03-09 19:16:50|32.16|28.64|32.05|28.53|32.16|28.64|32.05|28.53|0
1646853420000|2022-03-09 19:17:00|32.09|28.57|32.01|28.49|32.09|28.57|32.01|28.49|0
1646853430000|2022-03-09 19:17:10|31.98|28.46|32.27|28.75|32.27|28.75|31.98|28.46|0
1646853440000|2022-03-09 19:17:20|32.2|28.68|32.23|28.71|32.31|28.79|32.2|28.68|0
1646853450000|2022-03-09 19:17:30|32.2|28.68|32.31|28.79|32.31|28.79|32.2|28.68|0
1646853460000|2022-03-09 19:17:40|32.29|28.77|32.4|28.88|32.42|28.9|32.29|28.77|0
1646853470000|2022-03-09 19:17:50|32.34|28.82|32.34|28.82|32.38|28.86|32.31|28.79|0
1646853480000|2022-03-09 19:18:00|32.32|28.8|32.56|29.04|32.56|29.04|32.32|28.8|0
1646853490000|2022-03-09 19:18:10|32.53|29.01|32.45|28.93|32.54|29.02|32.38|28.86|0
1646853500000|2022-03-09 19:18:20|32.42|28.9|32.6|29.08|32.6|29.08|32.42|28.9|0
1646853510000|2022-03-09 19:18:30|32.56|29.04|32.58|29.06|32.68|29.16|32.56|29.04|0
1646853520000|2022-03-09 19:18:40|32.53|29.01|32.58|29.06|32.58|29.06|32.53|29.01|0
1646853530000|2022-03-09 19:18:50|32.56|29.04|32.64|29.12|32.68|29.16|32.56|29.04|0
1646853540000|2022-03-09 19:19:00|32.68|29.16|32.34|28.82|32.68|29.16|32.32|28.8|0
1646853550000|2022-03-09 19:19:10|32.31|28.79|32.34|28.82|32.34|28.82|32.27|28.75|0
1646853560000|2022-03-09 19:19:20|32.53|29.01|32.64|29.12|32.64|29.12|32.53|29.01|0
1646853570000|2022-03-09 19:19:30|32.6|29.08|32.68|29.16|32.68|29.16|32.6|29.08|0
1646853580000|2022-03-09 19:19:40|32.67|29.15|32.56|29.04|32.69|29.17|32.56|29.04|0
1646853590000|2022-03-09 19:19:50|32.64|29.12|32.56|29.04|32.67|29.15|32.56|29.04|0
1646853600000|2022-03-09 19:20:00|32.47|28.95|32.69|29.17|32.69|29.17|32.45|28.93|0
1646853610000|2022-03-09 19:20:10|32.71|29.19|32.45|28.93|32.71|29.19|32.45|28.93|0
1646853620000|2022-03-09 19:20:20|32.53|29.01|32.51|28.99|32.53|29.01|32.51|28.99|0
1646853630000|2022-03-09 19:20:30|32.49|28.97|32.54|29.02|32.54|29.02|32.49|28.97|0
1646853640000|2022-03-09 19:20:40|32.56|29.04|32.8|29.28|32.8|29.28|32.56|29.04|0
1646853650000|2022-03-09 19:20:50|32.79|29.27|32.86|29.34|32.86|29.34|32.75|29.23|0
1646853660000|2022-03-09 19:21:00|32.88|29.36|32.86|29.34|32.9|29.38|32.86|29.34|0
1646853670000|2022-03-09 19:21:10|32.95|29.43|32.86|29.34|32.95|29.43|32.86|29.34|0
1646853680000|2022-03-09 19:21:20|32.97|29.45|32.9|29.38|32.97|29.45|32.9|29.38|0
1646853690000|2022-03-09 19:21:30|32.94|29.42|32.95|29.43|32.97|29.45|32.9|29.38|0
1646853700000|2022-03-09 19:21:40|33.05|29.53|33.09|29.57|33.16|29.64|33.05|29.53|0
1646853710000|2022-03-09 19:21:50|33.16|29.64|33.12|29.6|33.16|29.64|33.12|29.6|0
1646853720000|2022-03-09 19:22:00|33.07|29.55|33.75|30.23|33.79|30.27|33.07|29.55|0
1646853730000|2022-03-09 19:22:10|33.71|30.19|33.6|30.08|33.71|30.19|33.56|30.04|0
1646853740000|2022-03-09 19:22:20|33.56|30.04|33.48|29.96|33.6|30.08|33.46|29.94|0
1646853750000|2022-03-09 19:22:30|33.44|29.92|33.48|29.96|33.48|29.96|33.42|29.9|0
1646853760000|2022-03-09 19:22:40|33.52|30|33.56|30.04|33.56|30.04|33.52|30|0
1646853770000|2022-03-09 19:22:50|33.52|30|33.52|30|33.56|30.04|33.52|30|0
1646853780000|2022-03-09 19:23:00|33.48|29.96|33.29|29.77|33.48|29.96|33.27|29.75|0
1646853790000|2022-03-09 19:23:10|33.22|29.7|33.14|29.62|33.22|29.7|33.14|29.62|0
1646853800000|2022-03-09 19:23:20|33.33|29.81|33.14|29.62|33.33|29.81|33.14|29.62|0
1646853810000|2022-03-09 19:23:30|33.03|29.51|33.01|29.49|33.11|29.59|32.96|29.44|0
1646853820000|2022-03-09 19:23:40|33.07|29.55|33.1|29.58|33.1|29.58|33.07|29.55|0
1646853830000|2022-03-09 19:23:50|33.09|29.57|33.18|29.66|33.18|29.66|33.03|29.51|0
1646853840000|2022-03-09 19:24:00|33.14|29.62|33.33|29.81|33.33|29.81|33.1|29.58|0
1646853850000|2022-03-09 19:24:10|33.29|29.77|33.25|29.73|33.37|29.85|33.25|29.73|0
1646853860000|2022-03-09 19:24:20|33.33|29.81|33.35|29.83|33.35|29.83|33.33|29.81|0
1646853870000|2022-03-09 19:24:30|33.29|29.77|33.1|29.58|33.29|29.77|33.1|29.58|0
1646853880000|2022-03-09 19:24:40|32.99|29.47|33.07|29.55|33.07|29.55|32.99|29.47|0
1646853890000|2022-03-09 19:24:50|33.09|29.57|33.14|29.62|33.14|29.62|33.07|29.55|0
1646853900000|2022-03-09 19:25:00|32.95|29.43|33.22|29.7|33.22|29.7|32.95|29.43|0
1646853910000|2022-03-09 19:25:10|33.33|29.81|33.18|29.66|33.33|29.81|33.18|29.66|0
1646853920000|2022-03-09 19:25:20|33.22|29.7|33.25|29.73|33.25|29.73|33.18|29.66|0
1646853930000|2022-03-09 19:25:30|33.29|29.77|33.22|29.7|33.29|29.77|33.22|29.7|0
1646853940000|2022-03-09 19:25:40|33.25|29.73|33.29|29.77|33.29|29.77|33.22|29.7|0
1646853950000|2022-03-09 19:25:50|33.31|29.79|33.16|29.64|33.31|29.79|33.16|29.64|0
1646853960000|2022-03-09 19:26:00|33.14|29.62|33.33|29.81|33.33|29.81|33.14|29.62|0
1646853970000|2022-03-09 19:26:10|33.25|29.73|33.03|29.51|33.25|29.73|33.03|29.51|0
1646853980000|2022-03-09 19:26:20|33.1|29.58|33.22|29.7|33.22|29.7|33.1|29.58|0
1646853990000|2022-03-09 19:26:30|33.18|29.66|33.29|29.77|33.31|29.79|33.18|29.66|0
1646854000000|2022-03-09 19:26:40|33.25|29.73|33.29|29.77|33.29|29.77|33.25|29.73|0
1646854010000|2022-03-09 19:26:50|33.25|29.73|33.23|29.71|33.29|29.77|33.23|29.71|0
1646854020000|2022-03-09 19:27:00|33.29|29.77|33.29|29.77|33.33|29.81|33.29|29.77|0
1646854030000|2022-03-09 19:27:10|33.33|29.81|33.4|29.88|33.4|29.88|33.33|29.81|0
1646854040000|2022-03-09 19:27:20|33.37|29.85|33.33|29.81|33.37|29.85|33.33|29.81|0
1646854050000|2022-03-09 19:27:30|33.29|29.77|33.07|29.55|33.29|29.77|33.07|29.55|0
1646854060000|2022-03-09 19:27:40|33.14|29.62|33.14|29.62|33.18|29.66|33.14|29.62|0
1646854070000|2022-03-09 19:27:50|33.12|29.6|33.18|29.66|33.22|29.7|33.12|29.6|0
1646854080000|2022-03-09 19:28:00|33.03|29.51|32.99|29.47|33.1|29.58|32.99|29.47|0
1646854090000|2022-03-09 19:28:10|32.95|29.43|32.92|29.4|33.03|29.51|32.92|29.4|0
1646854100000|2022-03-09 19:28:20|32.95|29.43|33.08|29.56|33.08|29.56|32.95|29.43|0
1646854110000|2022-03-09 19:28:30|33.07|29.55|33.03|29.51|33.07|29.55|32.99|29.47|0
1646854120000|2022-03-09 19:28:40|33.07|29.55|33.08|29.56|33.1|29.58|33.07|29.55|0
1646854130000|2022-03-09 19:28:50|33.1|29.58|33.1|29.58|33.14|29.62|33.1|29.58|0
1646854140000|2022-03-09 19:29:00|33.07|29.55|33.14|29.62|33.22|29.7|33.07|29.55|0
1646854150000|2022-03-09 19:29:10|33.18|29.66|33.1|29.58|33.18|29.66|32.95|29.43|0
1646854160000|2022-03-09 19:29:20|33.18|29.66|33.14|29.62|33.18|29.66|33.14|29.62|0
1646854170000|2022-03-09 19:29:30|33.18|29.66|33.29|29.77|33.29|29.77|33.18|29.66|0
1646854180000|2022-03-09 19:29:40|33.33|29.81|33.33|29.81|33.33|29.81|33.31|29.79|0
1646854190000|2022-03-09 19:29:50|33.29|29.77|33.33|29.81|33.33|29.81|33.29|29.77|0
1646854200000|2022-03-09 19:30:00|33.48|29.96|33.59|30.07|33.59|30.07|33.48|29.96|0
1646854210000|2022-03-09 19:30:10|33.63|30.11|33.4|29.88|33.63|30.11|33.37|29.85|0
1646854220000|2022-03-09 19:30:20|33.44|29.92|33.52|30|33.52|30|33.44|29.92|0
1646854230000|2022-03-09 19:30:30|33.44|29.92|33.48|29.96|33.52|30|33.44|29.92|0
1646854240000|2022-03-09 19:30:40|33.54|30.02|33.55|30.03|33.59|30.07|33.52|30|0
1646854250000|2022-03-09 19:30:50|33.48|29.96|33.48|29.96|33.48|29.96|33.48|29.96|0
1646854260000|2022-03-09 19:31:00|33.4|29.88|33.48|29.96|33.48|29.96|33.4|29.88|0
1646854270000|2022-03-09 19:31:10|33.59|30.07|33.63|30.11|33.63|30.11|33.59|30.07|0
1646854280000|2022-03-09 19:31:20|33.71|30.19|33.48|29.96|33.71|30.19|33.44|29.92|0
1646854290000|2022-03-09 19:31:30|33.52|30|33.55|30.03|33.59|30.07|33.52|30|0
1646854300000|2022-03-09 19:31:40|33.71|30.19|33.69|30.17|33.71|30.19|33.55|30.03|0
1646854310000|2022-03-09 19:31:50|33.67|30.15|33.82|30.3|33.82|30.3|33.67|30.15|0
1646854320000|2022-03-09 19:32:00|33.74|30.22|33.71|30.19|33.74|30.22|33.57|30.05|0
1646854330000|2022-03-09 19:32:10|33.59|30.07|33.72|30.2|33.72|30.2|33.59|30.07|0
1646854340000|2022-03-09 19:32:20|33.74|30.22|33.97|30.45|33.97|30.45|33.74|30.22|0
1646854350000|2022-03-09 19:32:30|34.07|30.55|34.09|30.57|34.13|30.61|34.05|30.53|0
1646854360000|2022-03-09 19:32:40|33.9|30.38|33.9|30.38|33.9|30.38|33.86|30.34|0
1646854370000|2022-03-09 19:32:50|33.86|30.34|33.97|30.45|33.97|30.45|33.86|30.34|0
1646854380000|2022-03-09 19:33:00|33.93|30.41|33.97|30.45|33.97|30.45|33.86|30.34|0
1646854390000|2022-03-09 19:33:10|33.99|30.47|34.01|30.49|34.01|30.49|33.99|30.47|0
1646854400000|2022-03-09 19:33:20|34.03|30.51|34.2|30.68|34.2|30.68|34.03|30.51|0
1646854410000|2022-03-09 19:33:30|34.16|30.64|34.16|30.64|34.16|30.64|34.13|30.61|0
1646854420000|2022-03-09 19:33:40|34.09|30.57|33.97|30.45|34.09|30.57|33.97|30.45|0
1646854430000|2022-03-09 19:33:50|34.05|30.53|34.01|30.49|34.05|30.53|34.01|30.49|0
1646854440000|2022-03-09 19:34:00|34.13|30.61|34.2|30.68|34.2|30.68|34.13|30.61|0
1646854450000|2022-03-09 19:34:10|34.07|30.55|34.09|30.57|34.09|30.57|33.99|30.47|0
1646854460000|2022-03-09 19:34:20|34.07|30.55|34.2|30.68|34.2|30.68|34.05|30.53|0
1646854470000|2022-03-09 19:34:30|34.16|30.64|34.2|30.68|34.24|30.72|34.16|30.64|0
1646854480000|2022-03-09 19:34:40|34.16|30.64|34.2|30.68|34.2|30.68|34.14|30.62|0
1646854490000|2022-03-09 19:34:50|34.13|30.61|34.13|30.61|34.13|30.61|34.09|30.57|0
1646854500000|2022-03-09 19:35:00|34.09|30.57|34.13|30.61|34.13|30.61|34.05|30.53|0
1646854510000|2022-03-09 19:35:10|34.28|30.76|34.16|30.64|34.28|30.76|34.16|30.64|0
1646854520000|2022-03-09 19:35:20|34.2|30.68|34.14|30.62|34.2|30.68|34.13|30.61|0
1646854530000|2022-03-09 19:35:30|34.16|30.64|34.11|30.59|34.16|30.64|34.09|30.57|0
1646854540000|2022-03-09 19:35:40|34.09|30.57|33.9|30.38|34.09|30.57|33.86|30.34|0
1646854550000|2022-03-09 19:35:50|33.88|30.36|33.91|30.39|33.91|30.39|33.88|30.36|0
1646854560000|2022-03-09 19:36:00|33.93|30.41|33.93|30.41|33.93|30.41|33.9|30.38|0
1646854570000|2022-03-09 19:36:10|34.18|30.66|34.22|30.7|34.22|30.7|34.13|30.61|0
1646854580000|2022-03-09 19:36:20|34.28|30.76|34.24|30.72|34.28|30.76|34.24|30.72|0
1646854590000|2022-03-09 19:36:30|34.2|30.68|34.2|30.68|34.24|30.72|34.2|30.68|0
1646854600000|2022-03-09 19:36:40|34.28|30.76|34.28|30.76|34.28|30.76|34.26|30.74|0
1646854610000|2022-03-09 19:36:50|34.36|30.84|34.28|30.76|34.41|30.89|34.28|30.76|0
1646854620000|2022-03-09 19:37:00|34.2|30.68|34.09|30.57|34.2|30.68|34.09|30.57|0
1646854630000|2022-03-09 19:37:10|34.12|30.6|34.2|30.68|34.22|30.7|34.12|30.6|0
1646854640000|2022-03-09 19:37:20|34.16|30.64|34.16|30.64|34.2|30.68|34.16|30.64|0
1646854650000|2022-03-09 19:37:30|34.1|30.58|34.28|30.76|34.28|30.76|34.1|30.58|0
1646854660000|2022-03-09 19:37:40|34.2|30.68|34.2|30.68|34.28|30.76|34.2|30.68|0
1646854670000|2022-03-09 19:37:50|34.09|30.57|34.2|30.68|34.2|30.68|34.09|30.57|0
1646854680000|2022-03-09 19:38:00|34.28|30.76|34.28|30.76|34.28|30.76|34.28|30.76|0
1646854690000|2022-03-09 19:38:10|34.2|30.68|34.12|30.6|34.22|30.7|34.12|30.6|0
1646854700000|2022-03-09 19:38:20|34.16|30.64|34.12|30.6|34.16|30.64|34.12|30.6|0
1646854710000|2022-03-09 19:38:30|34.05|30.53|33.93|30.41|34.05|30.53|33.89|30.37|0
1646854720000|2022-03-09 19:38:40|33.99|30.47|34.12|30.6|34.14|30.62|33.97|30.45|0
1646854730000|2022-03-09 19:38:50|34.2|30.68|34.16|30.64|34.2|30.68|34.16|30.64|0
1646854740000|2022-03-09 19:39:00|34.2|30.68|34.18|30.66|34.24|30.72|34.18|30.66|0
1646854750000|2022-03-09 19:39:10|34.2|30.68|34.16|30.64|34.2|30.68|34.16|30.64|0
1646854760000|2022-03-09 19:39:20|34.32|30.8|34.43|30.91|34.43|30.91|34.3|30.78|0
1646854770000|2022-03-09 19:39:30|34.39|30.87|34.43|30.91|34.43|30.91|34.39|30.87|0
1646854780000|2022-03-09 19:39:40|34.39|30.87|34.28|30.76|34.43|30.91|34.28|30.76|0
1646854790000|2022-03-09 19:39:50|34.24|30.72|34.12|30.6|34.24|30.72|34.09|30.57|0
1646854800000|2022-03-09 19:40:00|34.09|30.57|34.28|30.76|34.28|30.76|34.05|30.53|0
1646854810000|2022-03-09 19:40:10|34.32|30.8|34.37|30.85|34.37|30.85|34.28|30.76|0
1646854820000|2022-03-09 19:40:20|34.35|30.83|34.2|30.68|34.35|30.83|34.2|30.68|0
1646854830000|2022-03-09 19:40:30|34.24|30.72|34.28|30.76|34.28|30.76|34.24|30.72|0
1646854840000|2022-03-09 19:40:40|34.26|30.74|34.32|30.8|34.32|30.8|34.26|30.74|0
1646854850000|2022-03-09 19:40:50|34.35|30.83|34.43|30.91|34.43|30.91|34.35|30.83|0
1646854860000|2022-03-09 19:41:00|34.45|30.93|34.39|30.87|34.55|31.03|34.39|30.87|0
1646854870000|2022-03-09 19:41:10|34.47|30.95|33.93|30.41|34.47|30.95|33.93|30.41|0
1646854880000|2022-03-09 19:41:20|33.97|30.45|33.87|30.35|33.99|30.47|33.87|30.35|0
1646854890000|2022-03-09 19:41:30|33.93|30.41|34.08|30.56|34.08|30.56|33.93|30.41|0
1646854900000|2022-03-09 19:41:40|34.12|30.6|33.97|30.45|34.12|30.6|33.97|30.45|0
1646854910000|2022-03-09 19:41:50|33.95|30.43|33.93|30.41|33.95|30.43|33.89|30.37|0
1646854920000|2022-03-09 19:42:00|34.01|30.49|34.03|30.51|34.08|30.56|34.01|30.49|0
1646854930000|2022-03-09 19:42:10|34.05|30.53|34.08|30.56|34.08|30.56|34.05|30.53|0
1646854940000|2022-03-09 19:42:20|34.12|30.6|34.12|30.6|34.12|30.6|34.08|30.56|0
1646854950000|2022-03-09 19:42:30|34.24|30.72|34.24|30.72|34.24|30.72|34.22|30.7|0
1646854960000|2022-03-09 19:42:40|34.2|30.68|34.1|30.58|34.24|30.72|34.1|30.58|0
1646854970000|2022-03-09 19:42:50|34.2|30.68|34.24|30.72|34.24|30.72|34.16|30.64|0
1646854980000|2022-03-09 19:43:00|34.28|30.76|34.32|30.8|34.35|30.83|34.28|30.76|0
1646854990000|2022-03-09 19:43:10|34.43|30.91|34.39|30.87|34.47|30.95|34.39|30.87|0
1646855000000|2022-03-09 19:43:20|34.47|30.95|34.47|30.95|34.47|30.95|34.47|30.95|0
1646855010000|2022-03-09 19:43:30|34.24|30.72|34.2|30.68|34.26|30.74|34.2|30.68|0
1646855020000|2022-03-09 19:43:40|34.01|30.49|34.01|30.49|34.01|30.49|33.97|30.45|0
1646855030000|2022-03-09 19:43:50|33.89|30.37|33.89|30.37|33.93|30.41|33.85|30.33|0
1646855040000|2022-03-09 19:44:00|33.91|30.39|34.06|30.54|34.06|30.54|33.91|30.39|0
1646855050000|2022-03-09 19:44:10|34.12|30.6|34.24|30.72|34.28|30.76|34.12|30.6|0
1646855060000|2022-03-09 19:44:20|34.2|30.68|34.01|30.49|34.2|30.68|34.01|30.49|0
1646855070000|2022-03-09 19:44:30|34.08|30.56|34.12|30.6|34.16|30.64|34.08|30.56|0
1646855080000|2022-03-09 19:44:40|34.16|30.64|34.16|30.64|34.16|30.64|34.12|30.6|0
1646855090000|2022-03-09 19:44:50|34.18|30.66|34.16|30.64|34.18|30.66|34.12|30.6|0
1646855100000|2022-03-09 19:45:00|34.24|30.72|34.31|30.79|34.31|30.79|34.24|30.72|0
1646855110000|2022-03-09 19:45:10|34.39|30.87|34.22|30.7|34.39|30.87|34.22|30.7|0
1646855120000|2022-03-09 19:45:20|34.24|30.72|34.31|30.79|34.35|30.83|34.24|30.72|0
1646855130000|2022-03-09 19:45:30|34.35|30.83|34.39|30.87|34.39|30.87|34.35|30.83|0
1646855140000|2022-03-09 19:45:40|34.35|30.83|34.41|30.89|34.43|30.91|34.35|30.83|0
1646855150000|2022-03-09 19:45:50|34.35|30.83|34.33|30.81|34.39|30.87|34.28|30.76|0
1646855160000|2022-03-09 19:46:00|34.47|30.95|34.45|30.93|34.47|30.95|34.22|30.7|0
1646855170000|2022-03-09 19:46:10|34.28|30.76|34.24|30.72|34.28|30.76|34.22|30.7|0
1646855180000|2022-03-09 19:46:20|34.04|30.52|33.97|30.45|34.04|30.52|33.93|30.41|0
1646855190000|2022-03-09 19:46:30|33.93|30.41|33.95|30.43|33.97|30.45|33.93|30.41|0
1646855200000|2022-03-09 19:46:40|34.01|30.49|33.93|30.41|34.01|30.49|33.93|30.41|0
1646855210000|2022-03-09 19:46:50|33.85|30.33|33.89|30.37|33.89|30.37|33.85|30.33|0
1646855220000|2022-03-09 19:47:00|33.82|30.3|33.4|29.88|33.82|30.3|33.4|29.88|0
1646855230000|2022-03-09 19:47:10|33.32|29.8|33.36|29.84|33.4|29.88|33.32|29.8|0
1646855240000|2022-03-09 19:47:20|33.44|29.92|33.36|29.84|33.44|29.92|33.28|29.76|0
1646855250000|2022-03-09 19:47:30|33.28|29.76|33.28|29.76|33.3|29.78|33.25|29.73|0
1646855260000|2022-03-09 19:47:40|33.32|29.8|33.25|29.73|33.32|29.8|33.25|29.73|0
1646855270000|2022-03-09 19:47:50|33.28|29.76|33.3|29.78|33.32|29.8|33.28|29.76|0
1646855280000|2022-03-09 19:48:00|33.28|29.76|33.47|29.95|33.47|29.95|33.28|29.76|0
1646855290000|2022-03-09 19:48:10|33.49|29.97|33.66|30.14|33.66|30.14|33.44|29.92|0
1646855300000|2022-03-09 19:48:20|33.7|30.18|33.47|29.95|33.7|30.18|33.47|29.95|0
1646855310000|2022-03-09 19:48:30|33.51|29.99|33.51|29.99|33.51|29.99|33.44|29.92|0
1646855320000|2022-03-09 19:48:40|33.55|30.03|33.59|30.07|33.59|30.07|33.49|29.97|0
1646855330000|2022-03-09 19:48:50|33.62|30.1|33.62|30.1|33.66|30.14|33.62|30.1|0
1646855340000|2022-03-09 19:49:00|33.59|30.07|33.51|29.99|33.59|30.07|33.51|29.99|0
1646855350000|2022-03-09 19:49:10|33.49|29.97|33.62|30.1|33.62|30.1|33.47|29.95|0
1646855360000|2022-03-09 19:49:20|33.7|30.18|33.62|30.1|33.7|30.18|33.62|30.1|0
1646855370000|2022-03-09 19:49:30|33.59|30.07|33.51|29.99|33.59|30.07|33.49|29.97|0
1646855380000|2022-03-09 19:49:40|33.47|29.95|33.43|29.91|33.47|29.95|33.43|29.91|0
1646855390000|2022-03-09 19:49:50|33.49|29.97|33.66|30.14|33.66|30.14|33.49|29.97|0
1646855400000|2022-03-09 19:50:00|33.62|30.1|33.68|30.16|33.68|30.16|33.62|30.1|0
1646855410000|2022-03-09 19:50:10|33.78|30.26|33.74|30.22|33.81|30.29|33.74|30.22|0
1646855420000|2022-03-09 19:50:20|33.81|30.29|33.93|30.41|33.93|30.41|33.78|30.26|0
1646855430000|2022-03-09 19:50:30|33.97|30.45|33.93|30.41|33.97|30.45|33.91|30.39|0
1646855440000|2022-03-09 19:50:40|33.95|30.43|34|30.48|34.04|30.52|33.95|30.43|0
1646855450000|2022-03-09 19:50:50|34.2|30.68|34.24|30.72|34.24|30.72|34.16|30.64|0
1646855460000|2022-03-09 19:51:00|34.25|30.73|34.31|30.79|34.35|30.83|34.25|30.73|0
1646855470000|2022-03-09 19:51:10|34.27|30.75|34.39|30.87|34.43|30.91|34.27|30.75|0
1646855480000|2022-03-09 19:51:20|34.51|30.99|34.58|31.06|34.58|31.06|34.49|30.97|0
1646855490000|2022-03-09 19:51:30|34.62|31.1|34.54|31.02|34.62|31.1|34.54|31.02|0
1646855500000|2022-03-09 19:51:40|34.51|30.99|34.51|30.99|34.56|31.04|34.51|30.99|0
1646855510000|2022-03-09 19:51:50|34.54|31.02|34.54|31.02|34.62|31.1|34.54|31.02|0
1646855520000|2022-03-09 19:52:00|34.51|30.99|34.62|31.1|34.66|31.14|34.51|30.99|0
1646855530000|2022-03-09 19:52:10|34.58|31.06|34.58|31.06|34.66|31.14|34.58|31.06|0
1646855540000|2022-03-09 19:52:20|34.51|30.99|34.52|31|34.52|31|34.47|30.95|0
1646855550000|2022-03-09 19:52:30|34.56|31.04|34.39|30.87|34.58|31.06|34.39|30.87|0
1646855560000|2022-03-09 19:52:40|34.27|30.75|34.04|30.52|34.31|30.79|34.04|30.52|0
1646855570000|2022-03-09 19:52:50|34.12|30.6|34.08|30.56|34.16|30.64|34.08|30.56|0
1646855580000|2022-03-09 19:53:00|34.04|30.52|33.62|30.1|34.04|30.52|33.62|30.1|0
1646855590000|2022-03-09 19:53:10|33.7|30.18|33.74|30.22|33.74|30.22|33.64|30.12|0
1646855600000|2022-03-09 19:53:20|33.79|30.27|33.74|30.22|33.79|30.27|33.74|30.22|0
1646855610000|2022-03-09 19:53:30|33.7|30.18|33.62|30.1|33.7|30.18|33.58|30.06|0
1646855620000|2022-03-09 19:53:40|33.66|30.14|33.56|30.04|33.66|30.14|33.56|30.04|0
1646855630000|2022-03-09 19:53:50|33.66|30.14|33.66|30.14|33.66|30.14|33.66|30.14|0
1646855640000|2022-03-09 19:54:00|33.47|29.95|33.62|30.1|33.62|30.1|33.43|29.91|0
1646855650000|2022-03-09 19:54:10|33.58|30.06|33.49|29.97|33.62|30.1|33.49|29.97|0
1646855660000|2022-03-09 19:54:20|33.24|29.72|33.17|29.65|33.24|29.72|33.17|29.65|0
1646855670000|2022-03-09 19:54:30|33.13|29.61|33.21|29.69|33.21|29.69|33.13|29.61|0
1646855680000|2022-03-09 19:54:40|33.19|29.67|33.21|29.69|33.24|29.72|33.19|29.67|0
1646855690000|2022-03-09 19:54:50|33.24|29.72|33.17|29.65|33.24|29.72|33.17|29.65|0
1646855700000|2022-03-09 19:55:00|33.13|29.61|33.13|29.61|33.13|29.61|33.13|29.61|0
1646855710000|2022-03-09 19:55:10|33.17|29.65|33.32|29.8|33.32|29.8|33.17|29.65|0
1646855720000|2022-03-09 19:55:20|33.34|29.82|33.51|29.99|33.51|29.99|33.34|29.82|0
1646855730000|2022-03-09 19:55:30|33.47|29.95|33.77|30.25|33.77|30.25|33.47|29.95|0
1646855740000|2022-03-09 19:55:40|33.81|30.29|33.77|30.25|33.81|30.29|33.66|30.14|0
1646855750000|2022-03-09 19:55:50|33.83|30.31|33.83|30.31|33.85|30.33|33.83|30.31|0
1646855760000|2022-03-09 19:56:00|33.79|30.27|33.81|30.29|33.85|30.33|33.77|30.25|0
1646855770000|2022-03-09 19:56:10|33.85|30.33|33.81|30.29|33.89|30.37|33.81|30.29|0
1646855780000|2022-03-09 19:56:20|33.85|30.33|33.74|30.22|33.85|30.33|33.66|30.14|0
1646855790000|2022-03-09 19:56:30|33.81|30.29|33.98|30.46|33.98|30.46|33.81|30.29|0
1646855800000|2022-03-09 19:56:40|34|30.48|34.04|30.52|34.04|30.52|33.96|30.44|0
1646855810000|2022-03-09 19:56:50|33.89|30.37|33.96|30.44|34|30.48|33.89|30.37|0
1646855820000|2022-03-09 19:57:00|33.85|30.33|34.04|30.52|34.04|30.52|33.85|30.33|0
1646855830000|2022-03-09 19:57:10|34|30.48|33.93|30.41|34|30.48|33.89|30.37|0
1646855840000|2022-03-09 19:57:20|33.89|30.37|33.89|30.37|33.96|30.44|33.89|30.37|0
1646855850000|2022-03-09 19:57:30|33.85|30.33|33.81|30.29|33.85|30.33|33.77|30.25|0
1646855860000|2022-03-09 19:57:40|33.83|30.31|33.81|30.29|33.85|30.33|33.81|30.29|0
1646855870000|2022-03-09 19:57:50|33.79|30.27|33.85|30.33|33.85|30.33|33.74|30.22|0
1646855880000|2022-03-09 19:58:00|33.81|30.29|33.81|30.29|33.87|30.35|33.81|30.29|0
1646855890000|2022-03-09 19:58:10|33.91|30.39|33.74|30.22|33.91|30.39|33.74|30.22|0
1646855900000|2022-03-09 19:58:20|33.83|30.31|33.62|30.1|33.83|30.31|33.62|30.1|0
1646855910000|2022-03-09 19:58:30|33.66|30.14|33.73|30.21|33.73|30.21|33.66|30.14|0
1646855920000|2022-03-09 19:58:40|33.85|30.33|33.7|30.18|33.85|30.33|33.7|30.18|0
1646855930000|2022-03-09 19:58:50|33.68|30.16|33.81|30.29|33.81|30.29|33.68|30.16|0
1646855940000|2022-03-09 19:59:00|33.85|30.33|33.85|30.33|33.85|30.33|33.85|30.33|0
1646855950000|2022-03-09 19:59:10|33.81|30.29|33.87|30.35|33.87|30.35|33.81|30.29|0
1646855960000|2022-03-09 19:59:20|33.85|30.33|33.7|30.18|33.85|30.33|33.7|30.18|0
1646855970000|2022-03-09 19:59:30|33.73|30.21|33.85|30.33|33.85|30.33|33.73|30.21|0
1646855980000|2022-03-09 19:59:40|33.93|30.41|33.89|30.37|33.96|30.44|33.89|30.37|0
1646855990000|2022-03-09 19:59:50|33.81|30.29|33.39|29.87|33.81|30.29|33.36|29.84|0
1646856000000|2022-03-09 20:00:00|33.52|30|33.7|30.18|33.7|30.18|33.43|29.91|0
1646856010000|2022-03-09 20:00:10|33.73|30.21|33.89|30.37|33.89|30.37|33.73|30.21|0
1646856020000|2022-03-09 20:00:20|33.73|30.21|33.7|30.18|33.75|30.23|33.68|30.16|0
1646856030000|2022-03-09 20:00:30|33.77|30.25|33.89|30.37|33.89|30.37|33.77|30.25|0
1646856040000|2022-03-09 20:00:40|33.73|30.21|33.66|30.14|33.85|30.33|33.62|30.1|0
1646856050000|2022-03-09 20:00:50|33.68|30.16|33.73|30.21|33.73|30.21|33.68|30.16|0
1646856060000|2022-03-09 20:01:00|33.77|30.25|33.43|29.91|33.77|30.25|33.43|29.91|0
1646856070000|2022-03-09 20:01:10|33.54|30.02|33.58|30.06|33.58|30.06|33.45|29.93|0
1646856080000|2022-03-09 20:01:20|33.66|30.14|33.66|30.14|33.7|30.18|33.66|30.14|0
1646856090000|2022-03-09 20:01:30|33.71|30.19|33.75|30.23|33.77|30.25|33.7|30.18|0
1646856100000|2022-03-09 20:01:40|33.7|30.18|33.7|30.18|33.7|30.18|33.7|30.18|0
1646856110000|2022-03-09 20:01:50|33.66|30.14|33.73|30.21|33.73|30.21|33.66|30.14|0
1646856120000|2022-03-09 20:02:00|33.77|30.25|33.77|30.25|33.81|30.29|33.7|30.18|0
1646856130000|2022-03-09 20:02:10|33.7|30.18|33.73|30.21|33.77|30.25|33.7|30.18|0
1646856140000|2022-03-09 20:02:20|33.77|30.25|33.66|30.14|33.77|30.25|33.66|30.14|0
1646856150000|2022-03-09 20:02:30|33.7|30.18|33.81|30.29|33.81|30.29|33.62|30.1|0
1646856160000|2022-03-09 20:02:40|33.85|30.33|33.81|30.29|33.89|30.37|33.81|30.29|0
1646856170000|2022-03-09 20:02:50|33.83|30.31|33.81|30.29|33.85|30.33|33.73|30.21|0
1646856180000|2022-03-09 20:03:00|33.89|30.37|33.92|30.4|33.96|30.44|33.89|30.37|0
1646856190000|2022-03-09 20:03:10|33.81|30.29|33.85|30.33|33.85|30.33|33.81|30.29|0
1646856200000|2022-03-09 20:03:20|33.81|30.29|33.83|30.31|33.83|30.31|33.79|30.27|0
1646856210000|2022-03-09 20:03:30|33.81|30.29|33.73|30.21|33.81|30.29|33.73|30.21|0
1646856220000|2022-03-09 20:03:40|33.77|30.25|33.81|30.29|33.85|30.33|33.77|30.25|0
1646856230000|2022-03-09 20:03:50|33.75|30.23|33.58|30.06|33.75|30.23|33.58|30.06|0
1646856240000|2022-03-09 20:04:00|33.66|30.14|33.73|30.21|33.73|30.21|33.62|30.1|0
1646856250000|2022-03-09 20:04:10|33.77|30.25|33.81|30.29|33.81|30.29|33.73|30.21|0
1646856260000|2022-03-09 20:04:20|33.77|30.25|33.96|30.44|33.96|30.44|33.69|30.17|0
1646856270000|2022-03-09 20:04:30|33.89|30.37|33.94|30.42|33.94|30.42|33.89|30.37|0
1646856280000|2022-03-09 20:04:40|33.96|30.44|33.96|30.44|33.96|30.44|33.9|30.38|0
1646856290000|2022-03-09 20:04:50|33.92|30.4|33.92|30.4|33.96|30.44|33.9|30.38|0
1646856300000|2022-03-09 20:05:00|34.04|30.52|33.89|30.37|34.04|30.52|33.89|30.37|0
1646856310000|2022-03-09 20:05:10|33.96|30.44|34.04|30.52|34.04|30.52|33.96|30.44|0
1646856320000|2022-03-09 20:05:20|34|30.48|33.89|30.37|34|30.48|33.89|30.37|0
1646856330000|2022-03-09 20:05:30|33.92|30.4|33.92|30.4|33.92|30.4|33.89|30.37|0
1646856340000|2022-03-09 20:05:40|33.94|30.42|34.02|30.5|34.04|30.52|33.94|30.42|0
1646856350000|2022-03-09 20:05:50|33.92|30.4|34.04|30.52|34.04|30.52|33.92|30.4|0
1646856360000|2022-03-09 20:06:00|34.11|30.59|34.31|30.79|34.42|30.9|34.11|30.59|0
1646856370000|2022-03-09 20:06:10|34.35|30.83|34.35|30.83|34.38|30.86|34.35|30.83|0
1646856380000|2022-03-09 20:06:20|34.27|30.75|34.35|30.83|34.38|30.86|34.27|30.75|0
1646856390000|2022-03-09 20:06:30|34.38|30.86|34.38|30.86|34.42|30.9|34.35|30.83|0
1646856400000|2022-03-09 20:06:40|34.35|30.83|34.58|31.06|34.58|31.06|34.35|30.83|0
1646856410000|2022-03-09 20:06:50|34.62|31.1|34.73|31.21|34.83|31.31|34.62|31.1|0
1646856420000|2022-03-09 20:07:00|34.69|31.17|34.75|31.23|34.75|31.23|34.67|31.15|0
1646856430000|2022-03-09 20:07:10|34.85|31.33|34.97|31.45|34.97|31.45|34.85|31.33|0
1646856440000|2022-03-09 20:07:20|35.01|31.49|35.01|31.49|35.12|31.6|35.01|31.49|0
1646856450000|2022-03-09 20:07:30|35.05|31.53|35.01|31.49|35.05|31.53|35.01|31.49|0
1646856460000|2022-03-09 20:07:40|34.97|31.45|35.03|31.51|35.03|31.51|34.93|31.41|0
1646856470000|2022-03-09 20:07:50|35.01|31.49|35.05|31.53|35.05|31.53|34.99|31.47|0
1646856480000|2022-03-09 20:08:00|35.01|31.49|35.24|31.72|35.24|31.72|35.01|31.49|0
1646856490000|2022-03-09 20:08:10|35.28|31.76|35.16|31.64|35.28|31.76|35.16|31.64|0
1646856500000|2022-03-09 20:08:20|35.08|31.56|35.12|31.6|35.12|31.6|35.08|31.56|0
1646856510000|2022-03-09 20:08:30|35.16|31.64|35.2|31.68|35.2|31.68|35.16|31.64|0
1646856520000|2022-03-09 20:08:40|35.16|31.64|35.12|31.6|35.2|31.68|35.12|31.6|0
1646856530000|2022-03-09 20:08:50|35.28|31.76|35.36|31.84|35.36|31.84|35.28|31.76|0
1646856540000|2022-03-09 20:09:00|35.34|31.82|35.2|31.68|35.34|31.82|35.16|31.64|0
1646856550000|2022-03-09 20:09:10|35.24|31.72|35.24|31.72|35.24|31.72|35.16|31.64|0
1646856560000|2022-03-09 20:09:20|35.28|31.76|35.24|31.72|35.28|31.76|35.24|31.72|0
1646856570000|2022-03-09 20:09:30|35.2|31.68|35.24|31.72|35.28|31.76|35.2|31.68|0
1646856580000|2022-03-09 20:09:40|35.32|31.8|35.44|31.92|35.44|31.92|35.32|31.8|0
1646856590000|2022-03-09 20:09:50|35.4|31.88|35.48|31.96|35.48|31.96|35.4|31.88|0
1646856600000|2022-03-09 20:10:00|35.68|32.16|36.08|32.56|36.08|32.56|35.56|32.04|0
1646856610000|2022-03-09 20:10:10|35.82|32.3|35.64|32.12|35.82|32.3|35.48|31.96|0
1646856620000|2022-03-09 20:10:20|35.48|31.96|35.52|32|35.52|32|35.44|31.92|0
1646856630000|2022-03-09 20:10:30|35.6|32.08|35.52|32|35.64|32.12|35.52|32|0
1646856640000|2022-03-09 20:10:40|35.58|32.06|35.68|32.16|35.68|32.16|35.58|32.06|0
1646856650000|2022-03-09 20:10:50|35.64|32.12|35.64|32.12|35.66|32.14|35.6|32.08|0
1646856660000|2022-03-09 20:11:00|35.6|32.08|35.52|32|35.62|32.1|35.52|32|0
1646856670000|2022-03-09 20:11:10|35.56|32.04|35.3|31.78|35.56|32.04|35.24|31.72|0
1646856680000|2022-03-09 20:11:20|35.28|31.76|35.2|31.68|35.32|31.8|35.2|31.68|0
1646856690000|2022-03-09 20:11:30|35.16|31.64|35.36|31.84|35.4|31.88|35.16|31.64|0
1646856700000|2022-03-09 20:11:40|35.32|31.8|35.36|31.84|35.4|31.88|35.28|31.76|0
1646856710000|2022-03-09 20:11:50|35.24|31.72|35.36|31.84|35.36|31.84|35.24|31.72|0
1646856720000|2022-03-09 20:12:00|35.4|31.88|35.28|31.76|35.4|31.88|35.24|31.72|0
1646856730000|2022-03-09 20:12:10|35.24|31.72|35.44|31.92|35.44|31.92|35.24|31.72|0
1646856740000|2022-03-09 20:12:20|35.46|31.94|35.52|32|35.6|32.08|35.46|31.94|0
1646856750000|2022-03-09 20:12:30|35.4|31.88|35.36|31.84|35.4|31.88|35.32|31.8|0
1646856760000|2022-03-09 20:12:40|35.26|31.74|35.32|31.8|35.32|31.8|35.26|31.74|0
1646856770000|2022-03-09 20:12:50|35.34|31.82|35.32|31.8|35.34|31.82|35.28|31.76|0
1646856780000|2022-03-09 20:13:00|35.24|31.72|35.48|31.96|35.48|31.96|35.24|31.72|0
1646856790000|2022-03-09 20:13:10|35.44|31.92|35.52|32|35.52|32|35.44|31.92|0
1646856800000|2022-03-09 20:13:20|35.6|32.08|35.64|32.12|35.68|32.16|35.52|32|0
1646856810000|2022-03-09 20:13:30|35.52|32|35.56|32.04|35.6|32.08|35.52|32|0
1646856820000|2022-03-09 20:13:40|35.52|32|35.64|32.12|35.64|32.12|35.52|32|0
1646856830000|2022-03-09 20:13:50|35.76|32.24|35.68|32.16|35.76|32.24|35.68|32.16|0
1646856840000|2022-03-09 20:14:00|35.7|32.18|35.64|32.12|35.84|32.32|35.64|32.12|0
1646856850000|2022-03-09 20:14:10|35.72|32.2|35.64|32.12|35.72|32.2|35.6|32.08|0
1646856860000|2022-03-09 20:14:20|35.58|32.06|35.76|32.24|35.76|32.24|35.58|32.06|0
1646856870000|2022-03-09 20:14:30|35.68|32.16|35.56|32.04|35.68|32.16|35.56|32.04|0
1646856880000|2022-03-09 20:14:40|35.64|32.12|35.62|32.1|35.64|32.12|35.6|32.08|0
1646856890000|2022-03-09 20:14:50|35.68|32.16|35.64|32.12|35.68|32.16|35.64|32.12|0
1646856900000|2022-03-09 20:15:00|35.72|32.2|35.92|32.4|35.92|32.4|35.72|32.2|0
1646856910000|2022-03-09 20:15:10|35.93|32.41|36|32.48|36.04|32.52|35.93|32.41|0
1646856920000|2022-03-09 20:15:20|35.96|32.44|35.64|32.12|35.96|32.44|35.64|32.12|0
1646856930000|2022-03-09 20:15:30|35.48|31.96|35.46|31.94|35.48|31.96|35.4|31.88|0
1646856940000|2022-03-09 20:15:40|35.38|31.86|35.48|31.96|35.48|31.96|35.38|31.86|0
1646856950000|2022-03-09 20:15:50|35.4|31.88|35.4|31.88|35.48|31.96|35.4|31.88|0
1646856960000|2022-03-09 20:16:00|35.28|31.76|35.32|31.8|35.36|31.84|35.28|31.76|0
1646856970000|2022-03-09 20:16:10|35.36|31.84|35.44|31.92|35.44|31.92|35.36|31.84|0
1646856980000|2022-03-09 20:16:20|35.48|31.96|35.44|31.92|35.48|31.96|35.44|31.92|0
1646856990000|2022-03-09 20:16:30|35.4|31.88|35.32|31.8|35.4|31.88|35.28|31.76|0
1646857000000|2022-03-09 20:16:40|35.28|31.76|35.32|31.8|35.32|31.8|35.28|31.76|0
1646857010000|2022-03-09 20:16:50|35.36|31.84|35.4|31.88|35.44|31.92|35.36|31.84|0
1646857020000|2022-03-09 20:17:00|35.34|31.82|35.36|31.84|35.36|31.84|35.28|31.76|0
1646857030000|2022-03-09 20:17:10|35.32|31.8|35.32|31.8|35.36|31.84|35.28|31.76|0
1646857040000|2022-03-09 20:17:20|35.36|31.84|35.32|31.8|35.36|31.84|35.32|31.8|0
1646857050000|2022-03-09 20:17:30|35.28|31.76|35.24|31.72|35.28|31.76|35.24|31.72|0
1646857060000|2022-03-09 20:17:40|35.26|31.74|35.32|31.8|35.32|31.8|35.26|31.74|0
1646857070000|2022-03-09 20:17:50|35.36|31.84|35.4|31.88|35.4|31.88|35.36|31.84|0
1646857080000|2022-03-09 20:18:00|35.36|31.84|35.36|31.84|35.36|31.84|35.28|31.76|0
1646857090000|2022-03-09 20:18:10|35.32|31.8|35.32|31.8|35.36|31.84|35.32|31.8|0
1646857100000|2022-03-09 20:18:20|35.28|31.76|34.92|31.4|35.28|31.76|34.92|31.4|0
1646857110000|2022-03-09 20:18:30|35|31.48|34.92|31.4|35|31.48|34.85|31.33|0
1646857120000|2022-03-09 20:18:40|35.04|31.52|35.16|31.64|35.2|31.68|35.04|31.52|0
1646857130000|2022-03-09 20:18:50|35.12|31.6|35.22|31.7|35.22|31.7|35.04|31.52|0
1646857140000|2022-03-09 20:19:00|35.2|31.68|35.2|31.68|35.24|31.72|35.04|31.52|0
1646857150000|2022-03-09 20:19:10|35.16|31.64|35.32|31.8|35.32|31.8|35.16|31.64|0
1646857160000|2022-03-09 20:19:20|35.36|31.84|35.48|31.96|35.48|31.96|35.36|31.84|0
1646857170000|2022-03-09 20:19:30|35.59|32.07|35.57|32.05|35.63|32.11|35.52|32|0
1646857180000|2022-03-09 20:19:40|35.59|32.07|35.59|32.07|35.59|32.07|35.52|32|0
1646857190000|2022-03-09 20:19:50|35.55|32.03|35.4|31.88|35.55|32.03|35.4|31.88|0
1646857200000|2022-03-09 20:20:00|35.36|31.84|35.44|31.92|35.48|31.96|35.36|31.84|0
1646857210000|2022-03-09 20:20:10|35.4|31.88|35.4|31.88|35.44|31.92|35.4|31.88|0
1646857220000|2022-03-09 20:20:20|35.38|31.86|35.48|31.96|35.48|31.96|35.38|31.86|0
1646857230000|2022-03-09 20:20:30|35.51|31.99|35.67|32.15|35.67|32.15|35.51|31.99|0
1646857240000|2022-03-09 20:20:40|35.63|32.11|35.79|32.27|35.79|32.27|35.63|32.11|0
1646857250000|2022-03-09 20:20:50|35.83|32.31|35.79|32.27|35.83|32.31|35.77|32.25|0
1646857260000|2022-03-09 20:21:00|35.91|32.39|35.99|32.47|35.99|32.47|35.87|32.35|0
1646857270000|2022-03-09 20:21:10|36.03|32.51|36.03|32.51|36.07|32.55|36.03|32.51|0
1646857280000|2022-03-09 20:21:20|35.95|32.43|35.95|32.43|35.95|32.43|35.95|32.43|0
1646857290000|2022-03-09 20:21:30|35.99|32.47|35.83|32.31|35.99|32.47|35.83|32.31|0
1646857300000|2022-03-09 20:21:40|35.79|32.27|35.83|32.31|35.83|32.31|35.79|32.27|0
1646857310000|2022-03-09 20:21:50|35.79|32.27|35.87|32.35|35.91|32.39|35.79|32.27|0
1646857320000|2022-03-09 20:22:00|35.75|32.23|35.55|32.03|35.79|32.27|35.51|31.99|0
1646857330000|2022-03-09 20:22:10|35.63|32.11|35.75|32.23|35.75|32.23|35.59|32.07|0
1646857340000|2022-03-09 20:22:20|35.85|32.33|35.87|32.35|35.87|32.35|35.83|32.31|0
1646857350000|2022-03-09 20:22:30|35.85|32.33|36.01|32.49|36.01|32.49|35.85|32.33|0
1646857360000|2022-03-09 20:22:40|36.03|32.51|35.89|32.37|36.03|32.51|35.87|32.35|0
1646857370000|2022-03-09 20:22:50|35.95|32.43|35.95|32.43|35.99|32.47|35.95|32.43|0
1646857380000|2022-03-09 20:23:00|36.03|32.51|35.87|32.35|36.03|32.51|35.87|32.35|0
1646857390000|2022-03-09 20:23:10|35.73|32.21|35.91|32.39|35.91|32.39|35.73|32.21|0
1646857400000|2022-03-09 20:23:20|35.95|32.43|35.95|32.43|35.95|32.43|35.83|32.31|0
1646857410000|2022-03-09 20:23:30|35.91|32.39|35.91|32.39|35.93|32.41|35.91|32.39|0
1646857420000|2022-03-09 20:23:40|35.87|32.35|35.95|32.43|35.95|32.43|35.87|32.35|0
1646857430000|2022-03-09 20:23:50|36.07|32.55|36.05|32.53|36.07|32.55|36.03|32.51|0
1646857440000|2022-03-09 20:24:00|35.95|32.43|35.95|32.43|35.99|32.47|35.87|32.35|0
1646857450000|2022-03-09 20:24:10|35.91|32.39|35.93|32.41|35.95|32.43|35.91|32.39|0
1646857460000|2022-03-09 20:24:20|36.03|32.51|36.07|32.55|36.07|32.55|36.03|32.51|0
1646857470000|2022-03-09 20:24:30|36.15|32.63|36.15|32.63|36.19|32.67|36.15|32.63|0
1646857480000|2022-03-09 20:24:40|36.11|32.59|35.75|32.23|36.11|32.59|35.75|32.23|0
1646857490000|2022-03-09 20:24:50|35.79|32.27|35.79|32.27|35.83|32.31|35.79|32.27|0
1646857500000|2022-03-09 20:25:00|35.75|32.23|35.75|32.23|35.83|32.31|35.59|32.07|0
1646857510000|2022-03-09 20:25:10|35.83|32.31|35.83|32.31|35.87|32.35|35.83|32.31|0
1646857520000|2022-03-09 20:25:20|35.79|32.27|35.63|32.11|35.79|32.27|35.59|32.07|0
1646857530000|2022-03-09 20:25:30|35.59|32.07|35.51|31.99|35.59|32.07|35.51|31.99|0
1646857540000|2022-03-09 20:25:40|35.39|31.87|35.55|32.03|35.55|32.03|35.39|31.87|0
1646857550000|2022-03-09 20:25:50|35.59|32.07|35.63|32.11|35.63|32.11|35.55|32.03|0
1646857560000|2022-03-09 20:26:00|35.71|32.19|35.63|32.11|35.75|32.23|35.63|32.11|0
1646857570000|2022-03-09 20:26:10|35.67|32.15|35.55|32.03|35.71|32.19|35.55|32.03|0
1646857580000|2022-03-09 20:26:20|35.47|31.95|35.51|31.99|35.51|31.99|35.43|31.91|0
1646857590000|2022-03-09 20:26:30|35.47|31.95|35.43|31.91|35.55|32.03|35.43|31.91|0
1646857600000|2022-03-09 20:26:40|35.47|31.95|35.41|31.89|35.51|31.99|35.41|31.89|0
1646857610000|2022-03-09 20:26:50|35.43|31.91|35.43|31.91|35.43|31.91|35.39|31.87|0
1646857620000|2022-03-09 20:27:00|35.39|31.87|35.47|31.95|35.47|31.95|35.39|31.87|0
1646857630000|2022-03-09 20:27:10|35.51|31.99|35.51|31.99|35.51|31.99|35.51|31.99|0
1646857640000|2022-03-09 20:27:20|35.55|32.03|35.51|31.99|35.55|32.03|35.51|31.99|0
1646857650000|2022-03-09 20:27:30|35.63|32.11|35.55|32.03|35.63|32.11|35.55|32.03|0
1646857660000|2022-03-09 20:27:40|35.47|31.95|35.59|32.07|35.59|32.07|35.47|31.95|0
1646857670000|2022-03-09 20:27:50|35.55|32.03|35.59|32.07|35.59|32.07|35.55|32.03|0
1646857680000|2022-03-09 20:28:00|35.65|32.13|35.71|32.19|35.75|32.23|35.65|32.13|0
1646857690000|2022-03-09 20:28:10|35.51|31.99|35.39|31.87|35.51|31.99|35.37|31.85|0
1646857700000|2022-03-09 20:28:20|35.47|31.95|35.51|31.99|35.51|31.99|35.47|31.95|0
1646857710000|2022-03-09 20:28:30|35.47|31.95|35.24|31.72|35.47|31.95|35.24|31.72|0
1646857720000|2022-03-09 20:28:40|35.27|31.75|35.24|31.72|35.27|31.75|35.16|31.64|0
1646857730000|2022-03-09 20:28:50|35.21|31.69|35.85|32.33|35.85|32.33|35.21|31.69|0
1646857740000|2022-03-09 20:29:00|33.17|29.65|33.27|29.75|33.29|29.77|33.17|29.65|0
1646857750000|2022-03-09 20:29:10|33.85|30.33|33.83|30.31|33.89|30.37|33.29|29.77|0
1646857760000|2022-03-09 20:29:20|33.78|30.26|33.66|30.14|33.8|30.28|33.66|30.14|0
1646857770000|2022-03-09 20:29:30|34.27|30.75|34.43|30.91|34.43|30.91|34.27|30.75|0
1646857780000|2022-03-09 20:29:40|34.39|30.87|34.5|30.98|34.5|30.98|34.35|30.83|0
1646857790000|2022-03-09 20:29:50|34.54|31.02|34.58|31.06|34.58|31.06|34.54|31.02|0
1646857800000|2022-03-09 20:30:00|34.54|31.02|34.8|31.28|34.86|31.34|34.54|31.02|0
1646857810000|2022-03-09 20:30:10|34.9|31.38|34.82|31.3|34.9|31.38|34.82|31.3|0
1646857820000|2022-03-09 20:30:20|34.78|31.26|34.86|31.34|34.86|31.34|34.78|31.26|0
1646857830000|2022-03-09 20:30:30|34.78|31.26|34.74|31.22|34.78|31.26|34.62|31.1|0
1646857840000|2022-03-09 20:30:40|34.7|31.18|34.74|31.22|34.82|31.3|34.7|31.18|0
1646857850000|2022-03-09 20:30:50|34.78|31.26|34.82|31.3|34.84|31.32|34.78|31.26|0
1646857860000|2022-03-09 20:31:00|34.78|31.26|34.8|31.28|34.94|31.42|34.78|31.26|0
1646857870000|2022-03-09 20:31:10|34.86|31.34|34.94|31.42|34.94|31.42|34.86|31.34|0
1646857880000|2022-03-09 20:31:20|34.98|31.46|34.94|31.42|34.98|31.46|34.94|31.42|0
1646857890000|2022-03-09 20:31:30|34.9|31.38|34.99|31.47|35.02|31.5|34.9|31.38|0
1646857900000|2022-03-09 20:31:40|35.02|31.5|34.9|31.38|35.02|31.5|34.9|31.38|0
1646857910000|2022-03-09 20:31:50|34.78|31.26|34.72|31.2|34.78|31.26|34.72|31.2|0
1646857920000|2022-03-09 20:32:00|34.74|31.22|34.94|31.42|34.98|31.46|34.74|31.22|0
1646857930000|2022-03-09 20:32:10|34.98|31.46|34.98|31.46|34.99|31.47|34.94|31.42|0
1646857940000|2022-03-09 20:32:20|35.01|31.49|35.09|31.57|35.13|31.61|35.01|31.49|0
1646857950000|2022-03-09 20:32:30|35.07|31.55|35.13|31.61|35.17|31.65|35.07|31.55|0
1646857960000|2022-03-09 20:32:40|35.17|31.65|35.13|31.61|35.33|31.81|35.13|31.61|0
1646857970000|2022-03-09 20:32:50|35.17|31.65|35.37|31.85|35.37|31.85|35.17|31.65|0
1646857980000|2022-03-09 20:33:00|35.29|31.77|35.37|31.85|35.41|31.89|35.29|31.77|0
1646857990000|2022-03-09 20:33:10|35.49|31.97|35.61|32.09|35.69|32.17|35.49|31.97|0
1646858000000|2022-03-09 20:33:20|35.57|32.05|35.37|31.85|35.57|32.05|35.37|31.85|0
1646858010000|2022-03-09 20:33:30|35.33|31.81|35.17|31.65|35.33|31.81|35.17|31.65|0
1646858020000|2022-03-09 20:33:40|35.09|31.57|35.09|31.57|35.17|31.65|35.09|31.57|0
1646858030000|2022-03-09 20:33:50|35.05|31.53|35.01|31.49|35.05|31.53|35.01|31.49|0
1646858040000|2022-03-09 20:34:00|34.86|31.34|35.17|31.65|35.17|31.65|34.86|31.34|0
1646858050000|2022-03-09 20:34:10|35.25|31.73|35.11|31.59|35.25|31.73|35.11|31.59|0
1646858060000|2022-03-09 20:34:20|35.01|31.49|35.01|31.49|35.09|31.57|35.01|31.49|0
1646858070000|2022-03-09 20:34:30|34.97|31.45|34.99|31.47|35.01|31.49|34.97|31.45|0
1646858080000|2022-03-09 20:34:40|34.86|31.34|34.97|31.45|34.97|31.45|34.82|31.3|0
1646858090000|2022-03-09 20:34:50|34.95|31.43|35.05|31.53|35.09|31.57|34.95|31.43|0
1646858100000|2022-03-09 20:35:00|34.97|31.45|34.86|31.34|34.97|31.45|34.86|31.34|0
1646858110000|2022-03-09 20:35:10|34.9|31.38|34.82|31.3|34.9|31.38|34.82|31.3|0
1646858120000|2022-03-09 20:35:20|34.74|31.22|34.86|31.34|34.93|31.41|34.74|31.22|0
1646858130000|2022-03-09 20:35:30|34.93|31.41|34.93|31.41|34.97|31.45|34.93|31.41|0
1646858140000|2022-03-09 20:35:40|35.05|31.53|35.09|31.57|35.17|31.65|35.05|31.53|0
1646858150000|2022-03-09 20:35:50|35.07|31.55|35.09|31.57|35.13|31.61|35.07|31.55|0
1646858160000|2022-03-09 20:36:00|34.97|31.45|34.93|31.41|34.97|31.45|34.9|31.38|0
1646858170000|2022-03-09 20:36:10|34.82|31.3|34.78|31.26|34.82|31.3|34.78|31.26|0
1646858180000|2022-03-09 20:36:20|34.82|31.3|34.93|31.41|35.01|31.49|34.82|31.3|0
1646858190000|2022-03-09 20:36:30|34.89|31.37|34.86|31.34|34.89|31.37|34.82|31.3|0
1646858200000|2022-03-09 20:36:40|34.82|31.3|34.78|31.26|34.82|31.3|34.74|31.22|0
1646858210000|2022-03-09 20:36:50|34.74|31.22|34.66|31.14|34.78|31.26|34.66|31.14|0
1646858220000|2022-03-09 20:37:00|34.82|31.3|34.64|31.12|34.82|31.3|34.64|31.12|0
1646858230000|2022-03-09 20:37:10|34.66|31.14|34.54|31.02|34.7|31.18|34.54|31.02|0
1646858240000|2022-03-09 20:37:20|34.66|31.14|34.66|31.14|34.7|31.18|34.66|31.14|0
1646858250000|2022-03-09 20:37:30|34.7|31.18|34.66|31.14|34.7|31.18|34.66|31.14|0
1646858260000|2022-03-09 20:37:40|34.62|31.1|34.54|31.02|34.62|31.1|34.5|30.98|0
1646858270000|2022-03-09 20:37:50|34.58|31.06|34.54|31.02|34.58|31.06|34.46|30.94|0
1646858280000|2022-03-09 20:38:00|34.58|31.06|34.54|31.02|34.58|31.06|34.5|30.98|0
1646858290000|2022-03-09 20:38:10|34.62|31.1|34.5|30.98|34.62|31.1|34.46|30.94|0
1646858300000|2022-03-09 20:38:20|34.54|31.02|34.62|31.1|34.62|31.1|34.48|30.96|0
1646858310000|2022-03-09 20:38:30|34.66|31.14|34.54|31.02|34.66|31.14|34.5|30.98|0
1646858320000|2022-03-09 20:38:40|34.5|30.98|34.5|30.98|34.54|31.02|34.46|30.94|0
1646858330000|2022-03-09 20:38:50|34.54|31.02|34.66|31.14|34.66|31.14|34.54|31.02|0
1646858340000|2022-03-09 20:39:00|34.7|31.18|34.58|31.06|34.7|31.18|34.58|31.06|0
1646858350000|2022-03-09 20:39:10|34.52|31|34.46|30.94|34.52|31|34.42|30.9|0
1646858360000|2022-03-09 20:39:20|34.48|30.96|34.23|30.71|34.48|30.96|34.23|30.71|0
1646858370000|2022-03-09 20:39:30|34.15|30.63|34|30.48|34.19|30.67|34|30.48|0
1646858380000|2022-03-09 20:39:40|34.07|30.55|33.96|30.44|34.07|30.55|33.96|30.44|0
1646858390000|2022-03-09 20:39:50|34|30.48|33.9|30.38|34|30.48|33.88|30.36|0
1646858400000|2022-03-09 20:40:00|33.92|30.4|34.04|30.52|34.04|30.52|33.88|30.36|0
1646858410000|2022-03-09 20:40:10|34.09|30.57|34.27|30.75|34.27|30.75|34.09|30.57|0
1646858420000|2022-03-09 20:40:20|34.25|30.73|34.17|30.65|34.25|30.73|34.13|30.61|0
1646858430000|2022-03-09 20:40:30|34.23|30.71|34.38|30.86|34.38|30.86|34.23|30.71|0
1646858440000|2022-03-09 20:40:40|34.46|30.94|34.54|31.02|34.54|31.02|34.46|30.94|0
1646858450000|2022-03-09 20:40:50|34.64|31.12|34.7|31.18|34.7|31.18|34.64|31.12|0
1646858460000|2022-03-09 20:41:00|34.66|31.14|34.46|30.94|34.66|31.14|34.42|30.9|0
1646858470000|2022-03-09 20:41:10|34.48|30.96|34.58|31.06|34.66|31.14|34.48|30.96|0
1646858480000|2022-03-09 20:41:20|34.46|30.94|34.48|30.96|34.48|30.96|34.38|30.86|0
1646858490000|2022-03-09 20:41:30|34.44|30.92|34.38|30.86|34.44|30.92|34.38|30.86|0
1646858500000|2022-03-09 20:41:40|34.23|30.71|34.38|30.86|34.38|30.86|34.19|30.67|0
1646858510000|2022-03-09 20:41:50|34.42|30.9|34.34|30.82|34.42|30.9|34.34|30.82|0
1646858520000|2022-03-09 20:42:00|34.31|30.79|34.23|30.71|34.31|30.79|34.15|30.63|0
1646858530000|2022-03-09 20:42:10|34.11|30.59|34.07|30.55|34.11|30.59|34|30.48|0
1646858540000|2022-03-09 20:42:20|34.03|30.51|34.05|30.53|34.07|30.55|34.03|30.51|0
1646858550000|2022-03-09 20:42:30|34.07|30.55|34.03|30.51|34.07|30.55|34|30.48|0
1646858560000|2022-03-09 20:42:40|34|30.48|33.96|30.44|34|30.48|33.96|30.44|0
1646858570000|2022-03-09 20:42:50|34.07|30.55|34.15|30.63|34.23|30.71|34.07|30.55|0
1646858580000|2022-03-09 20:43:00|34.19|30.67|34.19|30.67|34.19|30.67|34.19|30.67|0
1646858590000|2022-03-09 20:43:10|34.15|30.63|34.36|30.84|34.36|30.84|34.15|30.63|0
1646858600000|2022-03-09 20:43:20|34.34|30.82|34.31|30.79|34.34|30.82|34.27|30.75|0
1646858610000|2022-03-09 20:43:30|34.27|30.75|34.23|30.71|34.27|30.75|34.19|30.67|0
1646858620000|2022-03-09 20:43:40|34.27|30.75|34.46|30.94|34.46|30.94|34.27|30.75|0
1646858630000|2022-03-09 20:43:50|34.38|30.86|34.32|30.8|34.38|30.86|34.32|30.8|0
1646858640000|2022-03-09 20:44:00|34.31|30.79|34.11|30.59|34.31|30.79|34.11|30.59|0
1646858650000|2022-03-09 20:44:10|34.15|30.63|34.19|30.67|34.23|30.71|34.15|30.63|0
1646858660000|2022-03-09 20:44:20|34.27|30.75|34.21|30.69|34.27|30.75|34.21|30.69|0
1646858670000|2022-03-09 20:44:30|34.15|30.63|34.07|30.55|34.19|30.67|34.07|30.55|0
1646858680000|2022-03-09 20:44:40|34.05|30.53|34.11|30.59|34.11|30.59|34.05|30.53|0
1646858690000|2022-03-09 20:44:50|34.23|30.71|34.3|30.78|34.34|30.82|34.23|30.71|0
1646858700000|2022-03-09 20:45:00|34.23|30.71|34.58|31.06|34.62|31.1|34.23|30.71|0
1646858710000|2022-03-09 20:45:10|34.62|31.1|34.62|31.1|34.62|31.1|34.42|30.9|0
1646858720000|2022-03-09 20:45:20|34.85|31.33|34.7|31.18|34.85|31.33|34.7|31.18|0
1646858730000|2022-03-09 20:45:30|34.46|30.94|34.38|30.86|34.46|30.94|34.3|30.78|0
1646858740000|2022-03-09 20:45:40|34.34|30.82|34.15|30.63|34.34|30.82|34.15|30.63|0
1646858750000|2022-03-09 20:45:50|34.19|30.67|34.44|30.92|34.44|30.92|34.19|30.67|0
1646858760000|2022-03-09 20:46:00|34.38|30.86|34.54|31.02|34.54|31.02|34.38|30.86|0
1646858770000|2022-03-09 20:46:10|34.5|30.98|34.3|30.78|34.5|30.98|34.27|30.75|0
1646858780000|2022-03-09 20:46:20|34.23|30.71|34.42|30.9|34.42|30.9|34.23|30.71|0
1646858790000|2022-03-09 20:46:30|34.4|30.88|34.34|30.82|34.4|30.88|34.34|30.82|0
1646858800000|2022-03-09 20:46:40|34.3|30.78|34.42|30.9|34.46|30.94|34.3|30.78|0
1646858810000|2022-03-09 20:46:50|34.34|30.82|34.34|30.82|34.42|30.9|34.34|30.82|0
1646858820000|2022-03-09 20:47:00|34.28|30.76|34.42|30.9|34.42|30.9|34.28|30.76|0
1646858830000|2022-03-09 20:47:10|34.3|30.78|34.19|30.67|34.34|30.82|34.15|30.63|0
1646858840000|2022-03-09 20:47:20|34.27|30.75|34.23|30.71|34.3|30.78|34.23|30.71|0
1646858850000|2022-03-09 20:47:30|34.15|30.63|34.15|30.63|34.19|30.67|34.03|30.51|0
1646858860000|2022-03-09 20:47:40|34.19|30.67|34.23|30.71|34.23|30.71|34.15|30.63|0
1646858870000|2022-03-09 20:47:50|34.3|30.78|34.26|30.74|34.42|30.9|34.23|30.71|0
1646858880000|2022-03-09 20:48:00|34.19|30.67|34.17|30.65|34.19|30.67|33.96|30.44|0
1646858890000|2022-03-09 20:48:10|34.15|30.63|34.03|30.51|34.19|30.67|33.99|30.47|0
1646858900000|2022-03-09 20:48:20|34.07|30.55|33.99|30.47|34.07|30.55|33.99|30.47|0
1646858910000|2022-03-09 20:48:30|33.96|30.44|34.11|30.59|34.15|30.63|33.92|30.4|0
1646858920000|2022-03-09 20:48:40|34.15|30.63|33.96|30.44|34.15|30.63|33.9|30.38|0
1646858930000|2022-03-09 20:48:50|33.92|30.4|33.5|29.98|33.92|30.4|33.5|29.98|0
1646858940000|2022-03-09 20:49:00|33.04|29.52|33.38|29.86|33.42|29.9|33.04|29.52|0
1646858950000|2022-03-09 20:49:10|33.27|29.75|33.12|29.6|33.34|29.82|33.08|29.56|0
1646858960000|2022-03-09 20:49:20|33.08|29.56|32.96|29.44|33.19|29.67|32.96|29.44|0
1646858970000|2022-03-09 20:49:30|33.19|29.67|33.42|29.9|33.51|29.99|33.19|29.67|0
1646858980000|2022-03-09 20:49:40|33.46|29.94|33.57|30.05|33.57|30.05|33.4|29.88|0
1646858990000|2022-03-09 20:49:50|33.46|29.94|33.23|29.71|33.46|29.94|33.23|29.71|0
1646859000000|2022-03-09 20:50:00|33.76|30.24|33.76|30.24|33.84|30.32|33.76|30.24|0
1646859010000|2022-03-09 20:50:10|33.72|30.2|33.8|30.28|33.8|30.28|33.69|30.17|0
1646859020000|2022-03-09 20:50:20|33.84|30.32|33.42|29.9|33.93|30.41|33.42|29.9|0
1646859030000|2022-03-09 20:50:30|33.38|29.86|33.46|29.94|33.46|29.94|33.38|29.86|0
1646859040000|2022-03-09 20:50:40|33.53|30.01|33.38|29.86|33.53|30.01|33.27|29.75|0
1646859050000|2022-03-09 20:50:50|33.34|29.82|32.96|29.44|33.34|29.82|32.96|29.44|0
1646859060000|2022-03-09 20:51:00|32.81|29.29|32.7|29.18|32.81|29.29|32.59|29.07|0
1646859070000|2022-03-09 20:51:10|32.66|29.14|32.48|28.96|32.74|29.22|32.48|28.96|0
1646859080000|2022-03-09 20:51:20|32.51|28.99|32.4|28.88|32.57|29.05|32.4|28.88|0
1646859090000|2022-03-09 20:51:30|32.44|28.92|32.44|28.92|32.44|28.92|32.4|28.88|0
1646859100000|2022-03-09 20:51:40|32.51|28.99|32.42|28.9|32.51|28.99|32.42|28.9|0
1646859110000|2022-03-09 20:51:50|32.37|28.85|32.46|28.94|32.46|28.94|32.31|28.79|0
1646859120000|2022-03-09 20:52:00|32.26|28.74|32.4|28.88|32.4|28.88|32.26|28.74|0
1646859130000|2022-03-09 20:52:10|32.33|28.81|32|28.48|32.37|28.85|32|28.48|0
1646859140000|2022-03-09 20:52:20|31.89|28.37|31.89|28.37|31.94|28.42|31.89|28.37|0
1646859150000|2022-03-09 20:52:30|31.87|28.35|31.74|28.22|31.92|28.4|31.74|28.22|0
1646859160000|2022-03-09 20:52:40|31.85|28.33|32.29|28.77|32.29|28.77|31.85|28.33|0
1646859170000|2022-03-09 20:52:50|32.25|28.73|32.29|28.77|32.29|28.77|32.18|28.66|0
1646859180000|2022-03-09 20:53:00|32.22|28.7|32.25|28.73|32.25|28.73|32.07|28.55|0
1646859190000|2022-03-09 20:53:10|32.16|28.64|32.14|28.62|32.25|28.73|32.09|28.57|0
1646859200000|2022-03-09 20:53:20|32.25|28.73|32.59|29.07|32.59|29.07|32.22|28.7|0
1646859210000|2022-03-09 20:53:30|32.7|29.18|32.44|28.92|32.7|29.18|32.44|28.92|0
1646859220000|2022-03-09 20:53:40|32.46|28.94|32.25|28.73|32.46|28.94|32.18|28.66|0
1646859230000|2022-03-09 20:53:50|32.27|28.75|32.51|28.99|32.51|28.99|32.25|28.73|0
1646859240000|2022-03-09 20:54:00|32.4|28.88|32.37|28.85|32.4|28.88|32.14|28.62|0
1646859250000|2022-03-09 20:54:10|32.48|28.96|32.38|28.86|32.51|28.99|32.37|28.85|0
1646859260000|2022-03-09 20:54:20|32.49|28.97|32.29|28.77|32.49|28.97|32.29|28.77|0
1646859270000|2022-03-09 20:54:30|32.33|28.81|32.18|28.66|32.37|28.85|32.07|28.55|0
1646859280000|2022-03-09 20:54:40|32.48|28.96|32.81|29.29|32.93|29.41|32.48|28.96|0
1646859290000|2022-03-09 20:54:50|32.96|29.44|32.7|29.18|33.04|29.52|32.7|29.18|0
1646859300000|2022-03-09 20:55:00|32.63|29.11|32|28.48|32.63|29.11|32|28.48|0
1646859310000|2022-03-09 20:55:10|32.03|28.51|32.18|28.66|32.18|28.66|32.03|28.51|0
1646859320000|2022-03-09 20:55:20|32.14|28.62|32.07|28.55|32.14|28.62|32.07|28.55|0
1646859330000|2022-03-09 20:55:30|32.03|28.51|32.22|28.7|32.33|28.81|32.03|28.51|0
1646859340000|2022-03-09 20:55:40|32.18|28.66|32.27|28.75|32.33|28.81|32.14|28.62|0
1646859350000|2022-03-09 20:55:50|32.18|28.66|32.07|28.55|32.18|28.66|32.03|28.51|0
1646859360000|2022-03-09 20:56:00|32|28.48|31.89|28.37|32.03|28.51|31.89|28.37|0
1646859370000|2022-03-09 20:56:10|31.85|28.33|31.81|28.29|31.85|28.33|31.78|28.26|0
1646859380000|2022-03-09 20:56:20|31.78|28.26|31.63|28.11|31.81|28.29|31.63|28.11|0
1646859390000|2022-03-09 20:56:30|31.61|28.09|31.81|28.29|31.81|28.29|31.61|28.09|0
1646859400000|2022-03-09 20:56:40|31.67|28.15|31.48|27.96|31.74|28.22|31.48|27.96|0
1646859410000|2022-03-09 20:56:50|31.56|28.04|31.56|28.04|31.56|28.04|31.52|28|0
1646859420000|2022-03-09 20:57:00|31.67|28.15|31.63|28.11|31.74|28.22|31.56|28.04|0
1646859430000|2022-03-09 20:57:10|31.67|28.15|31.56|28.04|31.67|28.15|31.52|28|0
1646859440000|2022-03-09 20:57:20|31.48|27.96|31.56|28.04|31.56|28.04|31.48|27.96|0
1646859450000|2022-03-09 20:57:30|31.59|28.07|31.56|28.04|31.59|28.07|31.48|27.96|0
1646859460000|2022-03-09 20:57:40|31.45|27.93|31.52|28|31.52|28|31.45|27.93|0
1646859470000|2022-03-09 20:57:50|31.48|27.96|31.56|28.04|31.56|28.04|31.45|27.93|0
1646859480000|2022-03-09 20:58:00|31.59|28.07|31.48|27.96|31.59|28.07|31.48|27.96|0
1646859490000|2022-03-09 20:58:10|31.41|27.89|31.45|27.93|31.45|27.93|31.38|27.86|0
1646859500000|2022-03-09 20:58:20|31.38|27.86|31.38|27.86|31.41|27.89|31.34|27.82|0
1646859510000|2022-03-09 20:58:30|31.45|27.93|31.59|28.07|31.59|28.07|31.45|27.93|0
1646859520000|2022-03-09 20:58:40|31.52|28|31.38|27.86|31.56|28.04|31.38|27.86|0
1646859530000|2022-03-09 20:58:50|31.45|27.93|31.56|28.04|31.56|28.04|31.41|27.89|0
1646859540000|2022-03-09 20:59:00|31.85|28.33|32.03|28.51|32.03|28.51|31.85|28.33|0
1646859550000|2022-03-09 20:59:10|32.11|28.59|32.07|28.55|32.14|28.62|31.96|28.44|0
1646859560000|2022-03-09 20:59:20|32.03|28.51|32.14|28.62|32.22|28.7|32.03|28.51|0
1646859570000|2022-03-09 20:59:30|32.1|28.58|32.22|28.7|32.22|28.7|32.1|28.58|0
1646859580000|2022-03-09 20:59:40|32.14|28.62|32.25|28.73|32.25|28.73|32.14|28.62|0
1646859590000|2022-03-09 20:59:50|31.85|28.33|32.36|28.84|32.36|28.84|31.77|28.25|0
1646859600000|2022-03-09 21:00:00|32.25|28.73|32.62|29.1|32.66|29.14|32.25|28.73|0
1646859610000|2022-03-09 21:00:10|32.77|29.25|33.26|29.74|33.26|29.74|32.77|29.25|0
1646859620000|2022-03-09 21:00:20|33.23|29.71|33.19|29.67|33.26|29.74|33.19|29.67|0
1646859630000|2022-03-09 21:00:30|33.15|29.63|32.96|29.44|33.19|29.67|32.96|29.44|0
1646859640000|2022-03-09 21:00:40|32.92|29.4|32.7|29.18|32.92|29.4|32.66|29.14|0
1646859650000|2022-03-09 21:00:50|32.59|29.07|32.59|29.07|32.62|29.1|32.59|29.07|0
1646859660000|2022-03-09 21:01:00|32.57|29.05|32.51|28.99|32.59|29.07|32.51|28.99|0
1646859670000|2022-03-09 21:01:10|32.62|29.1|32.4|28.88|32.62|29.1|32.4|28.88|0
1646859680000|2022-03-09 21:01:20|32.44|28.92|32.36|28.84|32.44|28.92|32.33|28.81|0
1646859690000|2022-03-09 21:01:30|32.4|28.88|32.55|29.03|32.55|29.03|32.36|28.84|0
1646859700000|2022-03-09 21:01:40|32.51|28.99|32.55|29.03|32.55|29.03|32.51|28.99|0
1646859710000|2022-03-09 21:01:50|32.47|28.95|32.44|28.92|32.47|28.95|32.4|28.88|0
1646859720000|2022-03-09 21:02:00|32.47|28.95|32.66|29.14|32.66|29.14|32.47|28.95|0
1646859730000|2022-03-09 21:02:10|32.59|29.07|32.44|28.92|32.59|29.07|32.44|28.92|0
1646859740000|2022-03-09 21:02:20|32.55|29.03|32.47|28.95|32.55|29.03|32.47|28.95|0
1646859750000|2022-03-09 21:02:30|32.44|28.92|32.4|28.88|32.44|28.92|32.4|28.88|0
1646859760000|2022-03-09 21:02:40|32.44|28.92|32.4|28.88|32.44|28.92|32.4|28.88|0
1646859770000|2022-03-09 21:02:50|32.36|28.84|32.44|28.92|32.44|28.92|32.36|28.84|0
1646859780000|2022-03-09 21:03:00|32.47|28.95|32.44|28.92|32.47|28.95|32.4|28.88|0
1646859790000|2022-03-09 21:03:10|32.47|28.95|32.33|28.81|32.47|28.95|32.33|28.81|0
1646859800000|2022-03-09 21:03:20|32.4|28.88|32.4|28.88|32.4|28.88|32.36|28.84|0
1646859810000|2022-03-09 21:03:30|32.36|28.84|32.33|28.81|32.36|28.84|32.33|28.81|0
1646859820000|2022-03-09 21:03:40|32.29|28.77|32.25|28.73|32.29|28.77|32.25|28.73|0
1646859830000|2022-03-09 21:03:50|32.21|28.69|32.21|28.69|32.21|28.69|32.18|28.66|0
1646859840000|2022-03-09 21:04:00|32.25|28.73|32.21|28.69|32.29|28.77|32.21|28.69|0
1646859850000|2022-03-09 21:04:10|32.18|28.66|32.14|28.62|32.21|28.69|32.14|28.62|0
1646859860000|2022-03-09 21:04:20|32.07|28.55|32.07|28.55|32.1|28.58|32.03|28.51|0
1646859870000|2022-03-09 21:04:30|32.03|28.51|32.03|28.51|32.07|28.55|31.99|28.47|0
1646859880000|2022-03-09 21:04:40|32.01|28.49|31.99|28.47|32.03|28.51|31.99|28.47|0
1646859890000|2022-03-09 21:04:50|32.03|28.51|32.03|28.51|32.03|28.51|32.03|28.51|0
1646859900000|2022-03-09 21:05:00|32.1|28.58|32.14|28.62|32.14|28.62|32.1|28.58|0
1646859910000|2022-03-09 21:05:10|32.18|28.66|32.14|28.62|32.18|28.66|32.14|28.62|0
1646859920000|2022-03-09 21:05:20|32.12|28.6|32.14|28.62|32.14|28.62|32.1|28.58|0
1646859930000|2022-03-09 21:05:30|32.25|28.73|32.25|28.73|32.29|28.77|32.21|28.69|0
1646859940000|2022-03-09 21:05:40|32.21|28.69|32.21|28.69|32.25|28.73|32.18|28.66|0
1646859950000|2022-03-09 21:05:50|32.25|28.73|32.32|28.8|32.32|28.8|32.25|28.73|0
1646859960000|2022-03-09 21:06:00|32.36|28.84|32.36|28.84|32.4|28.88|32.36|28.84|0
1646859970000|2022-03-09 21:06:10|32.4|28.88|32.4|28.88|32.4|28.88|32.32|28.8|0
1646859980000|2022-03-09 21:06:20|32.44|28.92|32.44|28.92|32.44|28.92|32.44|28.92|0
1646859990000|2022-03-09 21:06:30|32.45|28.93|32.55|29.03|32.58|29.06|32.45|28.93|0
1646860000000|2022-03-09 21:06:40|32.51|28.99|32.51|28.99|32.55|29.03|32.51|28.99|0
1646860010000|2022-03-09 21:06:50|32.56|29.04|32.62|29.1|32.62|29.1|32.56|29.04|0
1646860020000|2022-03-09 21:07:00|32.66|29.14|32.81|29.29|32.81|29.29|32.64|29.12|0
1646860030000|2022-03-09 21:07:10|32.77|29.25|32.88|29.36|32.88|29.36|32.77|29.25|0
1646860040000|2022-03-09 21:07:20|32.81|29.29|32.85|29.33|32.85|29.33|32.81|29.29|0
1646860050000|2022-03-09 21:07:30|32.88|29.36|33|29.48|33|29.48|32.88|29.36|0
1646860060000|2022-03-09 21:07:40|32.96|29.44|32.81|29.29|32.96|29.44|32.81|29.29|0
1646860070000|2022-03-09 21:07:50|32.73|29.21|32.96|29.44|32.96|29.44|32.73|29.21|0
1646860080000|2022-03-09 21:08:00|33|29.48|32.92|29.4|33|29.48|32.92|29.4|0
1646860090000|2022-03-09 21:08:10|32.65|29.13|33.62|30.1|33.66|30.14|32.61|29.09|0
1646860100000|2022-03-09 21:08:20|33.58|30.06|34.68|31.16|34.72|31.2|33.58|30.06|0
1646860110000|2022-03-09 21:08:30|34.62|31.1|34.62|31.1|34.62|31.1|34.62|31.1|0
1646860120000|2022-03-09 21:08:40|34.6|31.08|34.64|31.12|34.64|31.12|34.6|31.08|0
1646860130000|2022-03-09 21:08:50|34.68|31.16|34.6|31.08|34.68|31.16|34.6|31.08|0
1646860140000|2022-03-09 21:09:00|34.56|31.04|34.49|30.97|34.56|31.04|34.49|30.97|0
1646860150000|2022-03-09 21:09:10|34.52|31|34.43|30.91|34.52|31|34.41|30.89|0
1646860160000|2022-03-09 21:09:20|34.33|30.81|34.1|30.58|34.33|30.81|34.1|30.58|0
1646860170000|2022-03-09 21:09:30|34.06|30.54|34.26|30.74|34.26|30.74|34.06|30.54|0
1646860180000|2022-03-09 21:09:40|34.29|30.77|34.29|30.77|34.33|30.81|34.22|30.7|0
1646860190000|2022-03-09 21:09:50|34.41|30.89|34.52|31|34.56|31.04|34.41|30.89|0
1646860200000|2022-03-09 21:10:00|34.49|30.97|34.49|30.97|34.49|30.97|34.41|30.89|0
1646860210000|2022-03-09 21:10:10|34.45|30.93|34.26|30.74|34.49|30.97|34.26|30.74|0
1646860220000|2022-03-09 21:10:20|34.22|30.7|34.22|30.7|34.22|30.7|34.14|30.62|0
1646860230000|2022-03-09 21:10:30|34.18|30.66|34.14|30.62|34.22|30.7|34.14|30.62|0
1646860240000|2022-03-09 21:10:40|34.18|30.66|34.16|30.64|34.18|30.66|34.14|30.62|0
1646860250000|2022-03-09 21:10:50|34.06|30.54|34.1|30.58|34.1|30.58|34.06|30.54|0
1646860260000|2022-03-09 21:11:00|34.06|30.54|34.01|30.49|34.06|30.54|34.01|30.49|0
1646860270000|2022-03-09 21:11:10|33.87|30.35|33.99|30.47|34.03|30.51|33.87|30.35|0
1646860280000|2022-03-09 21:11:20|33.91|30.39|33.91|30.39|33.95|30.43|33.87|30.35|0
1646860290000|2022-03-09 21:11:30|33.87|30.35|33.72|30.2|33.87|30.35|33.68|30.16|0
1646860300000|2022-03-09 21:11:40|33.68|30.16|33.68|30.16|33.72|30.2|33.68|30.16|0
1646860310000|2022-03-09 21:11:50|33.72|30.2|33.83|30.31|33.83|30.31|33.68|30.16|0
1646860320000|2022-03-09 21:12:00|33.76|30.24|33.91|30.39|33.91|30.39|33.76|30.24|0
1646860330000|2022-03-09 21:12:10|33.83|30.31|33.76|30.24|33.83|30.31|33.72|30.2|0
1646860340000|2022-03-09 21:12:20|33.83|30.31|33.78|30.26|33.87|30.35|33.78|30.26|0
1646860350000|2022-03-09 21:12:30|33.68|30.16|33.61|30.09|33.68|30.16|33.61|30.09|0
1646860360000|2022-03-09 21:12:40|33.38|29.86|33.51|29.99|33.51|29.99|33.38|29.86|0
1646860370000|2022-03-09 21:12:50|33.53|30.01|33.49|29.97|33.53|30.01|33.49|29.97|0
1646860380000|2022-03-09 21:13:00|33.42|29.9|33.46|29.94|33.46|29.94|33.38|29.86|0
1646860390000|2022-03-09 21:13:10|33.42|29.9|33.38|29.86|33.42|29.9|33.38|29.86|0
1646860400000|2022-03-09 21:13:20|33.53|30.01|33.53|30.01|33.53|30.01|33.49|29.97|0
1646860410000|2022-03-09 21:13:30|33.49|29.97|33.42|29.9|33.53|30.01|33.42|29.9|0
1646860420000|2022-03-09 21:13:40|33.57|30.05|33.76|30.24|33.76|30.24|33.57|30.05|0
1646860430000|2022-03-09 21:13:50|33.57|30.05|33.57|30.05|33.57|30.05|33.53|30.01|0
1646860440000|2022-03-09 21:14:00|33.51|29.99|33.57|30.05|33.57|30.05|33.49|29.97|0
1646860450000|2022-03-09 21:14:10|33.61|30.09|33.64|30.12|33.68|30.16|33.61|30.09|0
1646860460000|2022-03-09 21:14:20|33.72|30.2|33.8|30.28|33.8|30.28|33.72|30.2|0
1646860470000|2022-03-09 21:14:30|33.78|30.26|33.83|30.31|33.83|30.31|33.78|30.26|0
1646860480000|2022-03-09 21:14:40|33.85|30.33|33.87|30.35|33.87|30.35|33.8|30.28|0
1646860490000|2022-03-09 21:14:50|33.91|30.39|33.68|30.16|33.95|30.43|33.68|30.16|0
1646860510000|2022-03-09 21:15:10|34.31|29.83|34.43|29.95|34.45|30.12|33.64|29.83|0
1646860520000|2022-03-09 21:15:20|34.39|29.91|34.47|29.99|34.47|29.99|34.39|29.91|0
1646860530000|2022-03-09 21:15:30|34.45|29.97|34.45|29.97|34.45|29.97|34.45|29.97|0
1646860540000|2022-03-09 21:15:40|34.43|29.95|34.47|29.99|34.47|29.99|34.43|29.95|0
1646860550000|2022-03-09 21:15:50|34.43|29.95|34.58|30.1|34.58|30.1|34.41|29.93|0
1646860560000|2022-03-09 21:16:00|34.54|30.06|34.64|30.16|34.69|30.21|34.54|30.06|0
1646860570000|2022-03-09 21:16:10|34.67|30.19|34.54|30.06|34.67|30.19|34.54|30.06|0
1646860580000|2022-03-09 21:16:20|34.48|30|34.48|30|34.5|30.02|34.48|30|0
1646860590000|2022-03-09 21:16:30|34.52|30.04|34.5|30.02|34.56|30.08|34.5|30.02|0
1646860600000|2022-03-09 21:16:40|34.52|30.04|34.47|29.99|34.52|30.04|34.47|29.99|0
1646860610000|2022-03-09 21:16:50|34.6|30.12|34.6|30.12|34.6|30.12|34.56|30.08|0
1646860620000|2022-03-09 21:17:00|34.58|30.1|34.58|30.1|34.58|30.1|34.58|30.1|0
1646860630000|2022-03-09 21:17:10|34.6|30.12|34.62|30.14|34.62|30.14|34.6|30.12|0
1646860640000|2022-03-09 21:17:20|34.66|30.18|34.64|30.16|34.66|30.18|34.64|30.16|0
1646860650000|2022-03-09 21:17:30|34.66|30.18|34.64|30.16|34.67|30.19|34.62|30.14|0
1646860660000|2022-03-09 21:17:40|34.62|30.14|34.66|30.18|34.66|30.18|34.62|30.14|0
1646860670000|2022-03-09 21:17:50|34.67|30.19|34.58|30.1|34.69|30.21|34.58|30.1|0
1646860680000|2022-03-09 21:18:00|34.56|30.08|34.58|30.1|34.58|30.1|34.56|30.08|0
1646860690000|2022-03-09 21:18:10|34.56|30.08|34.58|30.1|34.58|30.1|34.56|30.08|0
1646860700000|2022-03-09 21:18:20|34.6|30.12|34.6|30.12|34.6|30.12|34.6|30.12|0
1646860710000|2022-03-09 21:18:30|34.58|30.1|34.6|30.12|34.6|30.12|34.54|30.06|0
1646860720000|2022-03-09 21:18:40|34.64|30.16|34.62|30.14|34.64|30.16|34.62|30.14|0
1646860730000|2022-03-09 21:18:50|34.58|30.1|34.58|30.1|34.58|30.1|34.58|30.1|0
1646860740000|2022-03-09 21:19:00|34.5|30.02|34.58|30.1|34.6|30.12|34.5|30.02|0
1646860750000|2022-03-09 21:19:10|34.6|30.12|34.6|30.12|34.6|30.12|34.6|30.12|0
1646860760000|2022-03-09 21:19:20|34.62|30.14|34.62|30.14|34.62|30.14|34.62|30.14|0
1646860770000|2022-03-09 21:19:30|34.69|30.21|34.83|30.35|34.85|30.37|34.69|30.21|0
1646860780000|2022-03-09 21:19:40|34.85|30.37|34.85|30.37|34.87|30.39|34.85|30.37|0
1646860790000|2022-03-09 21:19:50|34.96|30.48|34.89|30.41|34.96|30.48|34.89|30.41|0
1646860800000|2022-03-09 21:20:00|35.06|30.58|35.04|30.56|35.08|30.6|35.04|30.56|0
1646860810000|2022-03-09 21:20:10|35|30.52|34.87|30.39|35|30.52|34.87|30.39|0
1646860820000|2022-03-09 21:20:20|34.89|30.41|34.92|30.44|34.92|30.44|34.89|30.41|0
1646860830000|2022-03-09 21:20:30|34.96|30.48|34.96|30.48|35|30.52|34.96|30.48|0
1646860840000|2022-03-09 21:20:40|34.92|30.44|34.85|30.37|34.92|30.44|34.83|30.35|0
1646860850000|2022-03-09 21:20:50|34.9|30.42|34.9|30.42|35.04|30.56|34.9|30.42|0
1646860860000|2022-03-09 21:21:00|34.92|30.44|34.96|30.48|34.96|30.48|34.9|30.42|0
1646860870000|2022-03-09 21:21:10|34.92|30.44|34.96|30.48|34.96|30.48|34.89|30.41|0
1646860880000|2022-03-09 21:21:20|35.02|30.54|34.96|30.48|35.02|30.54|34.94|30.46|0
1646860890000|2022-03-09 21:21:30|34.88|30.4|34.81|30.33|34.88|30.4|34.81|30.33|0
1646860900000|2022-03-09 21:21:40|34.65|30.17|34.65|30.17|34.67|30.19|34.65|30.17|0
1646860910000|2022-03-09 21:21:50|34.73|30.25|34.69|30.21|34.73|30.25|34.67|30.19|0
1646860920000|2022-03-09 21:22:00|34.67|30.19|34.69|30.21|34.69|30.21|34.65|30.17|0
1646860930000|2022-03-09 21:22:10|34.65|30.17|34.62|30.14|34.65|30.17|34.62|30.14|0
1646860940000|2022-03-09 21:22:20|34.6|30.12|34.67|30.19|34.67|30.19|34.6|30.12|0
1646860950000|2022-03-09 21:22:30|34.71|30.23|34.73|30.25|34.79|30.31|34.71|30.23|0
1646860960000|2022-03-09 21:22:40|34.71|30.23|34.69|30.21|34.71|30.23|34.69|30.21|0
1646860970000|2022-03-09 21:22:50|34.73|30.25|34.65|30.17|34.73|30.25|34.65|30.17|0
1646860980000|2022-03-09 21:23:00|34.63|30.15|34.73|30.25|34.73|30.25|34.63|30.15|0
1646860990000|2022-03-09 21:23:10|34.69|30.21|34.71|30.23|34.71|30.23|34.69|30.21|0
1646861000000|2022-03-09 21:23:20|34.73|30.25|34.67|30.19|34.77|30.29|34.67|30.19|0
1646861010000|2022-03-09 21:23:30|34.69|30.21|34.67|30.19|34.69|30.21|34.67|30.19|0
1646861020000|2022-03-09 21:23:40|34.62|30.14|34.75|30.27|34.75|30.27|34.62|30.14|0
1646861030000|2022-03-09 21:23:50|34.79|30.31|34.81|30.33|34.81|30.33|34.79|30.31|0
1646861040000|2022-03-09 21:24:00|34.86|30.38|34.83|30.35|34.86|30.38|34.83|30.35|0
1646861050000|2022-03-09 21:24:10|34.67|30.19|34.67|30.19|34.67|30.19|34.67|30.19|0
1646861060000|2022-03-09 21:24:20|34.65|30.17|34.58|30.1|34.65|30.17|34.58|30.1|0
1646861070000|2022-03-09 21:24:30|34.62|30.14|34.62|30.14|34.62|30.14|34.62|30.14|0
1646861080000|2022-03-09 21:24:40|34.58|30.1|34.62|30.14|34.62|30.14|34.58|30.1|0
1646861090000|2022-03-09 21:24:50|34.6|30.12|34.6|30.12|34.6|30.12|34.6|30.12|0
1646861100000|2022-03-09 21:25:00|34.61|30.13|34.6|30.12|34.61|30.13|34.6|30.12|0
1646861110000|2022-03-09 21:25:10|34.58|30.1|34.59|30.11|34.59|30.11|34.56|30.08|0
1646861120000|2022-03-09 21:25:20|34.63|30.15|34.67|30.19|34.67|30.19|34.63|30.15|0
1646861130000|2022-03-09 21:25:30|34.65|30.17|34.63|30.15|34.65|30.17|34.61|30.13|0
1646861140000|2022-03-09 21:25:40|34.65|30.17|34.71|30.23|34.71|30.23|34.65|30.17|0
1646861150000|2022-03-09 21:25:50|34.63|30.15|34.63|30.15|34.63|30.15|34.63|30.15|0
1646861160000|2022-03-09 21:26:00|34.59|30.11|34.61|30.13|34.61|30.13|34.59|30.11|0
1646861170000|2022-03-09 21:26:10|34.67|30.19|34.69|30.21|34.69|30.21|34.67|30.19|0
1646861180000|2022-03-09 21:26:20|34.71|30.23|34.71|30.23|34.71|30.23|34.71|30.23|0
1646861190000|2022-03-09 21:26:30|34.73|30.25|34.77|30.29|34.77|30.29|34.73|30.25|0
1646861200000|2022-03-09 21:26:40|34.79|30.31|34.79|30.31|34.79|30.31|34.77|30.29|0
1646861210000|2022-03-09 21:26:50|34.73|30.25|34.75|30.27|34.75|30.27|34.73|30.25|0
1646861220000|2022-03-09 21:27:00|34.71|30.23|34.73|30.25|34.73|30.25|34.71|30.23|0
1646861230000|2022-03-09 21:27:10|34.71|30.23|34.71|30.23|34.71|30.23|34.71|30.23|0
1646861260000|2022-03-09 21:27:40|34.67|30.19|34.67|30.19|34.67|30.19|34.65|30.17|0
1646861270000|2022-03-09 21:27:50|34.65|30.17|34.67|30.19|34.71|30.23|34.65|30.17|0
1646861280000|2022-03-09 21:28:00|34.63|30.15|34.65|30.17|34.65|30.17|34.63|30.15|0
1646861290000|2022-03-09 21:28:10|34.67|30.19|34.69|30.21|34.69|30.21|34.65|30.17|0
1646861300000|2022-03-09 21:28:20|34.67|30.19|34.58|30.1|34.67|30.19|34.58|30.1|0
1646861310000|2022-03-09 21:28:30|34.59|30.11|34.56|30.08|34.59|30.11|34.56|30.08|0
1646861320000|2022-03-09 21:28:40|34.61|30.13|34.59|30.11|34.61|30.13|34.59|30.11|0
1646861330000|2022-03-09 21:28:50|34.61|30.13|34.71|30.23|34.71|30.23|34.61|30.13|0
1646861340000|2022-03-09 21:29:00|34.69|30.21|34.67|30.19|34.69|30.21|34.67|30.19|0
1646861350000|2022-03-09 21:29:10|34.69|30.21|34.67|30.19|34.69|30.21|34.67|30.19|0
1646861360000|2022-03-09 21:29:20|34.71|30.23|34.71|30.23|34.71|30.23|34.71|30.23|0
1646861380000|2022-03-09 21:29:40|34.67|30.19|34.67|30.19|34.67|30.19|34.67|30.19|0
1646861390000|2022-03-09 21:29:50|34.65|30.17|34.65|30.17|34.65|30.17|34.65|30.17|0
1646861400000|2022-03-09 21:30:00|34.61|30.13|34.59|30.11|34.61|30.13|34.57|30.09|0
1646861410000|2022-03-09 21:30:10|34.57|30.09|34.57|30.09|34.59|30.11|34.57|30.09|0
1646861420000|2022-03-09 21:30:20|34.59|30.11|34.71|30.23|34.71|30.23|34.59|30.11|0
1646861430000|2022-03-09 21:30:30|34.67|30.19|34.69|30.21|34.69|30.21|34.65|30.17|0
1646861440000|2022-03-09 21:30:40|34.73|30.25|34.69|30.21|34.73|30.25|34.69|30.21|0
1646861450000|2022-03-09 21:30:50|34.71|30.23|34.67|30.19|34.71|30.23|34.67|30.19|0
1646861460000|2022-03-09 21:31:00|34.65|30.17|34.67|30.19|34.67|30.19|34.65|30.17|0
1646861470000|2022-03-09 21:31:10|34.59|30.11|34.61|30.13|34.61|30.13|34.57|30.09|0
1646861490000|2022-03-09 21:31:30|34.57|30.09|34.61|30.13|34.61|30.13|34.57|30.09|0
1646861500000|2022-03-09 21:31:40|34.59|30.11|34.69|30.21|34.69|30.21|34.59|30.11|0
1646861510000|2022-03-09 21:31:50|34.61|30.13|34.57|30.09|34.61|30.13|34.55|30.07|0
1646861520000|2022-03-09 21:32:00|34.59|30.11|34.54|30.06|34.59|30.11|34.54|30.06|0
1646861530000|2022-03-09 21:32:10|34.38|29.9|34.44|29.96|34.46|29.98|34.38|29.9|0
1646861540000|2022-03-09 21:32:20|34.5|30.02|34.5|30.02|34.52|30.04|34.5|30.02|0
1646861550000|2022-03-09 21:32:30|34.46|29.98|34.5|30.02|34.5|30.02|34.46|29.98|0
1646861560000|2022-03-09 21:32:40|34.33|29.85|34.38|29.9|34.38|29.9|34.33|29.85|0
1646861570000|2022-03-09 21:32:50|34.36|29.88|34.38|29.9|34.38|29.9|34.36|29.88|0
1646861580000|2022-03-09 21:33:00|34.35|29.87|34.31|29.83|34.38|29.9|34.31|29.83|0
1646861590000|2022-03-09 21:33:10|34.33|29.85|34.38|29.9|34.38|29.9|34.33|29.85|0
1646861600000|2022-03-09 21:33:20|34.42|29.94|34.42|29.94|34.42|29.94|34.42|29.94|0
1646861610000|2022-03-09 21:33:30|34.44|29.96|34.42|29.94|34.46|29.98|34.42|29.94|0
1646861620000|2022-03-09 21:33:40|34.38|29.9|34.46|29.98|34.46|29.98|34.38|29.9|0
1646861630000|2022-03-09 21:33:50|34.48|30|34.44|29.96|34.48|30|34.44|29.96|0
1646861640000|2022-03-09 21:34:00|34.36|29.88|34.4|29.92|34.42|29.94|34.36|29.88|0
1646861660000|2022-03-09 21:34:20|34.38|29.9|34.32|29.84|34.38|29.9|34.32|29.84|0
1646861670000|2022-03-09 21:34:30|34.27|29.79|34.27|29.79|34.27|29.79|34.27|29.79|0
1646861680000|2022-03-09 21:34:40|34.31|29.83|34.19|29.71|34.31|29.83|34.19|29.71|0
1646861690000|2022-03-09 21:34:50|34.15|29.67|34.17|29.69|34.19|29.71|34.15|29.67|0
1646861700000|2022-03-09 21:35:00|34.15|29.67|34.25|29.77|34.25|29.77|34.15|29.67|0
1646861710000|2022-03-09 21:35:10|34.21|29.73|34.32|29.84|34.32|29.84|34.21|29.73|0
1646861720000|2022-03-09 21:35:20|34.31|29.83|34.4|29.92|34.4|29.92|34.31|29.83|0
1646861730000|2022-03-09 21:35:30|34.42|29.94|34.44|29.96|34.46|29.98|34.42|29.94|0
1646861740000|2022-03-09 21:35:40|34.42|29.94|34.27|29.79|34.42|29.94|34.27|29.79|0
1646861750000|2022-03-09 21:35:50|34.23|29.75|34.23|29.75|34.23|29.75|34.19|29.71|0
1646861760000|2022-03-09 21:36:00|34.31|29.83|34.31|29.83|34.31|29.83|34.31|29.83|0
1646861770000|2022-03-09 21:36:10|34.34|29.86|34.34|29.86|34.34|29.86|34.34|29.86|0
1646861780000|2022-03-09 21:36:20|34.36|29.88|34.32|29.84|34.42|29.94|34.32|29.84|0
1646861790000|2022-03-09 21:36:30|34.31|29.83|34.32|29.84|34.32|29.84|34.31|29.83|0
1646861800000|2022-03-09 21:36:40|34.29|29.81|34.25|29.77|34.29|29.81|34.25|29.77|0
1646861810000|2022-03-09 21:36:50|34.27|29.79|34.23|29.75|34.27|29.79|34.23|29.75|0
1646861820000|2022-03-09 21:37:00|34.19|29.71|34.36|29.88|34.36|29.88|34.19|29.71|0
1646861830000|2022-03-09 21:37:10|34.31|29.83|34.29|29.81|34.32|29.84|34.25|29.77|0
1646861840000|2022-03-09 21:37:20|34.27|29.79|34.32|29.84|34.32|29.84|34.27|29.79|0
1646861850000|2022-03-09 21:37:30|34.34|29.86|34.31|29.83|34.38|29.9|34.31|29.83|0
1646861870000|2022-03-09 21:37:50|34.32|29.84|34.4|29.92|34.4|29.92|34.32|29.84|0
1646861880000|2022-03-09 21:38:00|34.36|29.88|34.31|29.83|34.36|29.88|34.31|29.83|0
1646861890000|2022-03-09 21:38:10|34.32|29.84|34.31|29.83|34.32|29.84|34.15|29.67|0
1646861900000|2022-03-09 21:38:20|34.21|29.73|34.25|29.77|34.25|29.77|34.21|29.73|0
1646861910000|2022-03-09 21:38:30|34.27|29.79|34.27|29.79|34.27|29.79|34.23|29.75|0
1646861920000|2022-03-09 21:38:40|34.31|29.83|34.29|29.81|34.31|29.83|34.27|29.79|0
1646861940000|2022-03-09 21:39:00|34.23|29.75|34.25|29.77|34.29|29.81|34.23|29.75|0
1646861950000|2022-03-09 21:39:10|34.19|29.71|34.1|29.62|34.19|29.71|34.1|29.62|0
1646861960000|2022-03-09 21:39:20|34.12|29.64|34.12|29.64|34.12|29.64|34.1|29.62|0
1646861970000|2022-03-09 21:39:30|34.15|29.67|34.25|29.77|34.25|29.77|34.15|29.67|0
1646861980000|2022-03-09 21:39:40|34.27|29.79|34.25|29.77|34.27|29.79|34.23|29.75|0
1646861990000|2022-03-09 21:39:50|34.34|29.86|34.65|30.17|34.65|30.17|34.34|29.86|0
1646862000000|2022-03-09 21:40:00|34.86|30.38|34.86|30.38|35.03|30.55|34.76|30.28|0
1646862010000|2022-03-09 21:40:10|34.8|30.32|35.17|30.69|35.17|30.69|34.78|30.3|0
1646862020000|2022-03-09 21:40:20|35.09|30.61|35.27|30.79|35.27|30.79|34.88|30.4|0
1646862030000|2022-03-09 21:40:30|35.32|30.84|35.32|30.84|35.32|30.84|35.11|30.63|0
1646862040000|2022-03-09 21:40:40|35.44|30.96|35.34|30.86|35.44|30.96|35.32|30.84|0
1646862050000|2022-03-09 21:40:50|35.3|30.82|34.86|30.38|35.3|30.82|34.86|30.38|0
1646862060000|2022-03-09 21:41:00|34.92|30.44|35.01|30.53|35.01|30.53|34.92|30.44|0
1646862070000|2022-03-09 21:41:10|35.05|30.57|35.19|30.71|35.24|30.76|35.05|30.57|0
1646862080000|2022-03-09 21:41:20|35.21|30.73|35.36|30.88|35.36|30.88|35.21|30.73|0
1646862090000|2022-03-09 21:41:30|35.54|31.06|35.6|31.12|35.6|31.12|35.46|30.98|0
1646862100000|2022-03-09 21:41:40|35.71|31.23|35.97|31.49|35.97|31.49|35.63|31.15|0
1646862110000|2022-03-09 21:41:50|36.05|31.57|35.89|31.41|36.05|31.57|35.87|31.39|0
1646862120000|2022-03-09 21:42:00|35.38|30.9|35.52|31.04|35.52|31.04|35.38|30.9|0
1646862130000|2022-03-09 21:42:10|35.62|31.14|35.5|31.02|35.62|31.14|35.5|31.02|0
1646862140000|2022-03-09 21:42:20|35.54|31.06|35.6|31.12|35.6|31.12|35.42|30.94|0
1646862150000|2022-03-09 21:42:30|35.5|31.02|35.38|30.9|35.5|31.02|35.38|30.9|0
1646862160000|2022-03-09 21:42:40|35.58|31.1|35.56|31.08|35.63|31.15|35.56|31.08|0
1646862170000|2022-03-09 21:42:50|35.52|31.04|35.4|30.92|35.63|31.15|35.4|30.92|0
1646862180000|2022-03-09 21:43:00|35.42|30.94|35.69|31.21|35.69|31.21|35.4|30.92|0
1646862190000|2022-03-09 21:43:10|35.73|31.25|35.77|31.29|35.79|31.31|35.71|31.23|0
1646862200000|2022-03-09 21:43:20|35.75|31.27|35.79|31.31|35.79|31.31|35.71|31.23|0
1646862210000|2022-03-09 21:43:30|35.77|31.29|35.69|31.21|35.77|31.29|35.69|31.21|0
1646862220000|2022-03-09 21:43:40|35.77|31.29|35.75|31.27|35.79|31.31|35.75|31.27|0
1646862230000|2022-03-09 21:43:50|35.73|31.25|35.93|31.45|35.95|31.47|35.73|31.25|0
1646862240000|2022-03-09 21:44:00|35.99|31.51|35.87|31.39|35.99|31.51|35.87|31.39|0
1646862250000|2022-03-09 21:44:10|35.89|31.41|35.67|31.19|35.89|31.41|35.67|31.19|0
1646862260000|2022-03-09 21:44:20|35.77|31.29|35.91|31.43|35.91|31.43|35.77|31.29|0
1646862270000|2022-03-09 21:44:30|36.03|31.55|36.03|31.55|36.07|31.59|35.99|31.51|0
1646862280000|2022-03-09 21:44:40|35.99|31.51|35.95|31.47|36.03|31.55|35.95|31.47|0
1646862290000|2022-03-09 21:44:50|35.99|31.51|35.87|31.39|35.99|31.51|35.87|31.39|0
1646862300000|2022-03-09 21:45:00|35.81|31.33|35.63|31.15|35.81|31.33|35.63|31.15|0
1646862310000|2022-03-09 21:45:10|35.67|31.19|35.59|31.11|35.67|31.19|35.58|31.1|0
1646862320000|2022-03-09 21:45:20|35.63|31.15|35.63|31.15|35.65|31.17|35.59|31.11|0
1646862330000|2022-03-09 21:45:30|35.61|31.13|35.58|31.1|35.61|31.13|35.58|31.1|0
1646862340000|2022-03-09 21:45:40|35.59|31.11|35.5|31.02|35.59|31.11|35.5|31.02|0
1646862350000|2022-03-09 21:45:50|35.54|31.06|35.52|31.04|35.55|31.07|35.5|31.02|0
1646862360000|2022-03-09 21:46:00|35.65|31.17|35.65|31.17|35.67|31.19|35.65|31.17|0
1646862370000|2022-03-09 21:46:10|35.79|31.31|35.71|31.23|35.79|31.31|35.71|31.23|0
1646862380000|2022-03-09 21:46:20|35.67|31.19|35.57|31.09|35.67|31.19|35.55|31.07|0
1646862390000|2022-03-09 21:46:30|35.63|31.15|35.59|31.11|35.63|31.15|35.59|31.11|0
1646862400000|2022-03-09 21:46:40|35.55|31.07|35.48|31|35.55|31.07|35.44|30.96|0
1646862410000|2022-03-09 21:46:50|35.55|31.07|35.48|31|35.55|31.07|35.44|30.96|0
1646862420000|2022-03-09 21:47:00|35.54|31.06|35.67|31.19|35.71|31.23|35.54|31.06|0
1646862430000|2022-03-09 21:47:10|35.59|31.11|35.63|31.15|35.65|31.17|35.59|31.11|0
1646862440000|2022-03-09 21:47:20|35.67|31.19|35.71|31.23|35.71|31.23|35.67|31.19|0
1646862450000|2022-03-09 21:47:30|35.73|31.25|35.73|31.25|35.73|31.25|35.71|31.23|0
1646862460000|2022-03-09 21:47:40|35.69|31.21|35.73|31.25|35.73|31.25|35.69|31.21|0
1646862470000|2022-03-09 21:47:50|35.77|31.29|35.75|31.27|35.77|31.29|35.75|31.27|0
1646862480000|2022-03-09 21:48:00|35.79|31.31|35.79|31.31|35.79|31.31|35.75|31.27|0
1646862490000|2022-03-09 21:48:10|35.83|31.35|35.67|31.19|35.83|31.35|35.63|31.15|0
1646862500000|2022-03-09 21:48:20|35.63|31.15|35.71|31.23|35.71|31.23|35.63|31.15|0
1646862510000|2022-03-09 21:48:30|35.4|30.92|35.46|30.98|35.51|31.03|35.4|30.92|0
1646862520000|2022-03-09 21:48:40|35.42|30.94|35.38|30.9|35.42|30.94|35.36|30.88|0
1646862530000|2022-03-09 21:48:50|35.36|30.88|35.3|30.82|35.36|30.88|35.3|30.82|0
1646862540000|2022-03-09 21:49:00|35.36|30.88|35.2|30.72|35.36|30.88|35.2|30.72|0
1646862550000|2022-03-09 21:49:10|35.24|30.76|35.28|30.8|35.28|30.8|35.24|30.76|0
1646862560000|2022-03-09 21:49:20|35.26|30.78|35.22|30.74|35.26|30.78|35.2|30.72|0
1646862570000|2022-03-09 21:49:30|35.18|30.7|35.2|30.72|35.2|30.72|35.18|30.7|0
1646862580000|2022-03-09 21:49:40|35.18|30.7|35.22|30.74|35.22|30.74|35.18|30.7|0
1646862590000|2022-03-09 21:49:50|35.2|30.72|35.2|30.72|35.2|30.72|35.18|30.7|0
1646862600000|2022-03-09 21:50:00|35.07|30.59|35.09|30.61|35.09|30.61|35.07|30.59|0
1646862610000|2022-03-09 21:50:10|35.13|30.65|35.16|30.68|35.16|30.68|35.13|30.65|0
1646862620000|2022-03-09 21:50:20|35.15|30.67|35.11|30.63|35.15|30.67|35.11|30.63|0
1646862630000|2022-03-09 21:50:30|35.12|30.64|35.09|30.61|35.12|30.64|35.09|30.61|0
1646862640000|2022-03-09 21:50:40|35.11|30.63|35.11|30.63|35.11|30.63|35.09|30.61|0
1646862650000|2022-03-09 21:50:50|35.09|30.61|35.09|30.61|35.11|30.63|35.09|30.61|0
1646862660000|2022-03-09 21:51:00|35.01|30.53|35.05|30.57|35.05|30.57|34.99|30.51|0
1646862670000|2022-03-09 21:51:10|35.01|30.53|34.95|30.47|35.01|30.53|34.95|30.47|0
1646862680000|2022-03-09 21:51:20|34.93|30.45|34.91|30.43|34.95|30.47|34.91|30.43|0
1646862690000|2022-03-09 21:51:30|34.95|30.47|34.89|30.41|34.95|30.47|34.84|30.36|0
1646862700000|2022-03-09 21:51:40|34.84|30.36|34.82|30.34|34.84|30.36|34.8|30.32|0
1646862710000|2022-03-09 21:51:50|34.84|30.36|34.95|30.47|34.95|30.47|34.84|30.36|0
1646862720000|2022-03-09 21:52:00|35.03|30.55|34.99|30.51|35.03|30.55|34.99|30.51|0
1646862730000|2022-03-09 21:52:10|34.89|30.41|34.84|30.36|34.91|30.43|34.84|30.36|0
1646862740000|2022-03-09 21:52:20|34.85|30.37|34.87|30.39|34.87|30.39|34.85|30.37|0
1646862750000|2022-03-09 21:52:30|34.91|30.43|34.91|30.43|34.91|30.43|34.91|30.43|0
1646862760000|2022-03-09 21:52:40|34.85|30.37|35.03|30.55|35.03|30.55|34.84|30.36|0
1646862770000|2022-03-09 21:52:50|34.99|30.51|34.99|30.51|34.99|30.51|34.99|30.51|0
1646862780000|2022-03-09 21:53:00|34.95|30.47|34.95|30.47|34.95|30.47|34.95|30.47|0
1646862790000|2022-03-09 21:53:10|34.99|30.51|35.03|30.55|35.03|30.55|34.87|30.39|0
1646862800000|2022-03-09 21:53:20|35.11|30.63|35.18|30.7|35.18|30.7|35.11|30.63|0
1646862810000|2022-03-09 21:53:30|35.09|30.61|35.09|30.61|35.14|30.66|35.09|30.61|0
1646862820000|2022-03-09 21:53:40|35.07|30.59|35.07|30.59|35.07|30.59|35.07|30.59|0
1646862830000|2022-03-09 21:53:50|35.11|30.63|35.18|30.7|35.2|30.72|35.11|30.63|0
1646862840000|2022-03-09 21:54:00|35.12|30.64|35.11|30.63|35.12|30.64|35.03|30.55|0
1646862850000|2022-03-09 21:54:10|35.01|30.53|35.01|30.53|35.01|30.53|35.01|30.53|0
1646862860000|2022-03-09 21:54:20|34.99|30.51|34.93|30.45|34.99|30.51|34.93|30.45|0
1646862870000|2022-03-09 21:54:30|34.97|30.49|34.95|30.47|34.97|30.49|34.95|30.47|0
1646862880000|2022-03-09 21:54:40|35.1|30.62|35.1|30.62|35.12|30.64|35.1|30.62|0
1646862890000|2022-03-09 21:54:50|35.05|30.57|35.1|30.62|35.1|30.62|35.05|30.57|0
1646862900000|2022-03-09 21:55:00|34.99|30.51|35.03|30.55|35.03|30.55|34.93|30.45|0
1646862910000|2022-03-09 21:55:10|34.99|30.51|35.03|30.55|35.03|30.55|34.99|30.51|0
1646862920000|2022-03-09 21:55:20|34.93|30.45|35.01|30.53|35.01|30.53|34.93|30.45|0
1646862930000|2022-03-09 21:55:30|35.03|30.55|34.95|30.47|35.03|30.55|34.95|30.47|0
1646862940000|2022-03-09 21:55:40|35.03|30.55|35.01|30.53|35.03|30.55|34.99|30.51|0
1646862950000|2022-03-09 21:55:50|34.99|30.51|35.03|30.55|35.07|30.59|34.99|30.51|0
1646862960000|2022-03-09 21:56:00|34.93|30.45|34.93|30.45|34.93|30.45|34.93|30.45|0
1646862970000|2022-03-09 21:56:10|34.95|30.47|35.03|30.55|35.03|30.55|34.95|30.47|0
1646862980000|2022-03-09 21:56:20|34.99|30.51|34.99|30.51|35.01|30.53|34.99|30.51|0
1646862990000|2022-03-09 21:56:30|35.03|30.55|35.03|30.55|35.03|30.55|35.03|30.55|0
1646863000000|2022-03-09 21:56:40|34.99|30.51|34.99|30.51|34.99|30.51|34.99|30.51|0
1646863020000|2022-03-09 21:57:00|35.07|30.59|35.07|30.59|35.07|30.59|35.07|30.59|0
1646863030000|2022-03-09 21:57:10|35.03|30.55|35.03|30.55|35.03|30.55|35.03|30.55|0
1646863070000|2022-03-09 21:57:50|34.99|30.51|34.99|30.51|34.99|30.51|34.99|30.51|0
1646863080000|2022-03-09 21:58:00|34.95|30.47|35.01|30.53|35.01|30.53|34.95|30.47|0
1646863090000|2022-03-09 21:58:10|34.99|30.51|34.99|30.51|34.99|30.51|34.95|30.47|0
1646863100000|2022-03-09 21:58:20|34.97|30.49|34.95|30.47|34.97|30.49|34.95|30.47|0
1646863110000|2022-03-09 21:58:30|34.99|30.51|34.99|30.51|34.99|30.51|34.99|30.51|0
1646863120000|2022-03-09 21:58:40|35.14|30.66|35.12|30.64|35.14|30.66|35.12|30.64|0
1646863130000|2022-03-09 21:58:50|35.14|30.66|35.14|30.66|35.14|30.66|35.14|30.66|0
1646863140000|2022-03-09 21:59:00|35.1|30.62|35.1|30.62|35.1|30.62|35.1|30.62|0
1646863150000|2022-03-09 21:59:10|35.14|30.66|35.14|30.66|35.14|30.66|35.14|30.66|0
1646863160000|2022-03-09 21:59:20|35.1|30.62|35.14|30.66|35.14|30.66|35.1|30.62|0
1646863180000|2022-03-09 21:59:40|34.99|30.51|35.06|30.58|35.06|30.58|34.99|30.51|0
1646863190000|2022-03-09 21:59:50|35.08|30.6|35.08|30.6|35.08|30.6|35.01|30.53|0
1646863200000|2022-03-09 22:00:00|35.05|30.57|35.05|30.57|35.05|30.57|35.05|30.57|0
1646863220000|2022-03-09 22:00:20|35.01|30.53|35.01|30.53|35.01|30.53|35.01|30.53|0
1646863240000|2022-03-09 22:00:40|35.12|30.64|35.12|30.64|35.12|30.64|35.12|30.64|0
1646863250000|2022-03-09 22:00:50|35.03|30.55|35.03|30.55|35.03|30.55|35.03|30.55|0
1646863260000|2022-03-09 22:01:00|35.07|30.59|35.06|30.58|35.07|30.59|35.06|30.58|0
1646863270000|2022-03-09 22:01:10|35.1|30.62|35.1|30.62|35.1|30.62|35.1|30.62|0
1646863290000|2022-03-09 22:01:30|35.06|30.58|35.03|30.55|35.06|30.58|35.03|30.55|0
1646863300000|2022-03-09 22:01:40|34.95|30.47|34.95|30.47|34.95|30.47|34.95|30.47|0
1646863320000|2022-03-09 22:02:00|34.99|30.51|35.04|30.56|35.04|30.56|34.99|30.51|0
1646863340000|2022-03-09 22:02:20|35.03|30.55|35.03|30.55|35.03|30.55|35.03|30.55|0
1646863350000|2022-03-09 22:02:30|34.99|30.51|34.99|30.51|34.99|30.51|34.99|30.51|0
1646863360000|2022-03-09 22:02:40|34.93|30.45|34.93|30.45|34.93|30.45|34.93|30.45|0
1646863390000|2022-03-09 22:03:10|34.88|30.4|34.81|30.33|34.88|30.4|34.81|30.33|0
1646863400000|2022-03-09 22:03:20|34.78|30.3|34.8|30.32|34.8|30.32|34.78|30.3|0
1646863410000|2022-03-09 22:03:30|34.75|30.27|34.75|30.27|34.75|30.27|34.75|30.27|0
1646863430000|2022-03-09 22:03:50|34.71|30.23|34.71|30.23|34.71|30.23|34.71|30.23|0
1646863440000|2022-03-09 22:04:00|34.8|30.32|34.79|30.31|34.8|30.32|34.79|30.31|0
1646863500000|2022-03-09 22:05:00|34.77|30.29|34.79|30.31|34.79|30.31|34.74|30.26|0
1646863520000|2022-03-09 22:05:20|34.8|30.32|34.8|30.32|34.8|30.32|34.8|30.32|0
1646863550000|2022-03-09 22:05:50|34.81|30.33|34.81|30.33|34.81|30.33|34.81|30.33|0
1646863560000|2022-03-09 22:06:00|34.75|30.27|34.73|30.25|34.75|30.27|34.73|30.25|0
1646863670000|2022-03-09 22:07:50|34.72|30.24|34.72|30.24|34.72|30.24|34.72|30.24|0
1646863680000|2022-03-09 22:08:00|34.73|30.25|34.73|30.25|34.73|30.25|34.73|30.25|0
1646863710000|2022-03-09 22:08:30|34.77|30.29|34.77|30.29|34.77|30.29|34.77|30.29|0
1646863720000|2022-03-09 22:08:40|34.76|30.28|34.76|30.28|34.76|30.28|34.76|30.28|0
1646863730000|2022-03-09 22:08:50|34.8|30.32|34.81|30.33|34.81|30.33|34.8|30.32|0
1646863760000|2022-03-09 22:09:20|34.76|30.28|34.76|30.28|34.76|30.28|34.76|30.28|0
1646863770000|2022-03-09 22:09:30|34.81|30.33|34.81|30.33|34.81|30.33|34.79|30.31|0
1646863780000|2022-03-09 22:09:40|34.76|30.28|34.81|30.33|34.81|30.33|34.76|30.28|0
1646863820000|2022-03-09 22:10:20|34.77|30.29|34.77|30.29|34.77|30.29|34.77|30.29|0
1646863840000|2022-03-09 22:10:40|34.73|30.25|34.73|30.25|34.73|30.25|34.73|30.25|0
1646863890000|2022-03-09 22:11:30|34.72|30.24|34.73|30.25|34.73|30.25|34.72|30.24|0
1646863910000|2022-03-09 22:11:50|34.72|30.24|34.72|30.24|34.72|30.24|34.72|30.24|0
1646863950000|2022-03-09 22:12:30|34.71|30.23|34.71|30.23|34.71|30.23|34.71|30.23|0
1646863980000|2022-03-09 22:13:00|34.73|30.25|34.71|30.23|34.73|30.25|34.71|30.23|0
1646864020000|2022-03-09 22:13:40|34.8|30.32|34.8|30.32|34.8|30.32|34.8|30.32|0
1646864030000|2022-03-09 22:13:50|34.75|30.27|34.75|30.27|34.75|30.27|34.75|30.27|0
1646864040000|2022-03-09 22:14:00|34.83|30.35|34.83|30.35|34.83|30.35|34.83|30.35|0
1646864050000|2022-03-09 22:14:10|34.91|30.43|34.85|30.37|34.91|30.43|34.85|30.37|0
1646864110000|2022-03-09 22:15:10|34.83|30.35|34.83|30.35|34.87|30.39|34.83|30.35|0
1646864160000|2022-03-09 22:16:00|34.76|30.28|34.91|30.43|34.91|30.43|34.76|30.28|0
1646864170000|2022-03-09 22:16:10|34.88|30.4|34.92|30.44|35.01|30.53|34.88|30.4|0
1646864180000|2022-03-09 22:16:20|34.91|30.43|34.89|30.41|34.91|30.43|34.89|30.41|0
1646864190000|2022-03-09 22:16:30|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646864200000|2022-03-09 22:16:40|34.87|30.39|34.87|30.39|34.87|30.39|34.87|30.39|0
1646864210000|2022-03-09 22:16:50|34.92|30.44|34.93|30.45|34.93|30.45|34.92|30.44|0
1646864220000|2022-03-09 22:17:00|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646864230000|2022-03-09 22:17:10|34.94|30.46|34.94|30.46|34.94|30.46|34.94|30.46|0
1646864250000|2022-03-09 22:17:30|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646864260000|2022-03-09 22:17:40|34.9|30.42|34.9|30.42|34.9|30.42|34.9|30.42|0
1646864280000|2022-03-09 22:18:00|34.93|30.45|34.96|30.48|34.96|30.48|34.93|30.45|0
1646864290000|2022-03-09 22:18:10|34.93|30.45|34.94|30.46|34.94|30.46|34.93|30.45|0
1646864300000|2022-03-09 22:18:20|34.93|30.45|34.93|30.45|34.93|30.45|34.93|30.45|0
1646864320000|2022-03-09 22:18:40|34.91|30.43|34.91|30.43|34.91|30.43|34.91|30.43|0
1646864330000|2022-03-09 22:18:50|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646864340000|2022-03-09 22:19:00|34.91|30.43|34.91|30.43|34.91|30.43|34.91|30.43|0
1646864370000|2022-03-09 22:19:30|34.9|30.42|34.9|30.42|34.9|30.42|34.9|30.42|0
1646864490000|2022-03-09 22:21:30|34.88|30.4|34.88|30.4|34.88|30.4|34.88|30.4|0
1646864530000|2022-03-09 22:22:10|34.93|30.45|34.93|30.45|34.93|30.45|34.93|30.45|0
1646864540000|2022-03-09 22:22:20|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646864550000|2022-03-09 22:22:30|34.93|30.45|34.92|30.44|34.93|30.45|34.92|30.44|0
1646864560000|2022-03-09 22:22:40|34.93|30.45|34.93|30.45|34.93|30.45|34.93|30.45|0
1646864580000|2022-03-09 22:23:00|34.97|30.49|34.97|30.49|34.97|30.49|34.97|30.49|0
1646864700000|2022-03-09 22:25:00|35.03|30.55|35.03|30.55|35.03|30.55|35.03|30.55|0
1646864710000|2022-03-09 22:25:10|34.97|30.49|34.97|30.49|34.97|30.49|34.97|30.49|0
1646864720000|2022-03-09 22:25:20|34.98|30.5|34.98|30.5|34.98|30.5|34.98|30.5|0
1646864760000|2022-03-09 22:26:00|34.97|30.49|34.97|30.49|34.97|30.49|34.97|30.49|0
1646864790000|2022-03-09 22:26:30|35.02|30.54|35.02|30.54|35.02|30.54|35.02|30.54|0
1646864990000|2022-03-09 22:29:50|34.98|30.5|34.97|30.49|34.98|30.5|34.97|30.49|0
1646865010000|2022-03-09 22:30:10|34.96|30.48|34.96|30.48|34.96|30.48|34.96|30.48|0
1646865030000|2022-03-09 22:30:30|34.98|30.5|34.98|30.5|34.98|30.5|34.98|30.5|0
1646865050000|2022-03-09 22:30:50|34.97|30.49|34.98|30.5|34.98|30.5|34.97|30.49|0
1646865170000|2022-03-09 22:32:50|34.97|30.49|34.98|30.5|34.98|30.5|34.97|30.49|0
1646865190000|2022-03-09 22:33:10|34.99|30.51|34.99|30.51|34.99|30.51|34.99|30.51|0
1646865290000|2022-03-09 22:34:50|35|30.52|35|30.52|35|30.52|35|30.52|0
1646865320000|2022-03-09 22:35:20|34.98|30.5|34.97|30.49|34.98|30.5|34.97|30.49|0
1646865330000|2022-03-09 22:35:30|34.98|30.5|34.98|30.5|34.98|30.5|34.98|30.5|0
1646865340000|2022-03-09 22:35:40|34.97|30.49|34.97|30.49|34.97|30.49|34.97|30.49|0
1646865390000|2022-03-09 22:36:30|34.96|30.48|34.96|30.48|34.96|30.48|34.96|30.48|0
1646865430000|2022-03-09 22:37:10|35|30.52|34.95|30.47|35|30.52|34.95|30.47|0
1646865440000|2022-03-09 22:37:20|34.92|30.44|34.94|30.46|34.94|30.46|34.92|30.44|0
1646865500000|2022-03-09 22:38:20|34.95|30.47|34.95|30.47|34.95|30.47|34.95|30.47|0
1646865550000|2022-03-09 22:39:10|34.94|30.46|34.94|30.46|34.94|30.46|34.94|30.46|0
1646865780000|2022-03-09 22:43:00|34.93|30.45|34.93|30.45|34.93|30.45|34.93|30.45|0
1646866020000|2022-03-09 22:47:00|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646866260000|2022-03-09 22:51:00|34.91|30.43|34.91|30.43|34.91|30.43|34.91|30.43|0
1646866330000|2022-03-09 22:52:10|34.92|30.44|34.91|30.43|34.92|30.44|34.91|30.43|0
1646866350000|2022-03-09 22:52:30|34.92|30.44|34.91|30.43|34.92|30.44|34.91|30.43|0
1646866420000|2022-03-09 22:53:40|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646866440000|2022-03-09 22:54:00|34.94|30.46|34.93|30.45|34.94|30.46|34.93|30.45|0
1646866460000|2022-03-09 22:54:20|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646866490000|2022-03-09 22:54:50|34.93|30.45|34.93|30.45|34.93|30.45|34.93|30.45|0
1646866520000|2022-03-09 22:55:20|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646866530000|2022-03-09 22:55:30|34.94|30.46|34.94|30.46|34.94|30.46|34.94|30.46|0
1646866540000|2022-03-09 22:55:40|34.98|30.5|34.98|30.5|34.98|30.5|34.98|30.5|0
1646866580000|2022-03-09 22:56:20|34.99|30.51|34.99|30.51|34.99|30.51|34.99|30.51|0
1646866590000|2022-03-09 22:56:30|35|30.52|34.99|30.51|35|30.52|34.99|30.51|0
1646866620000|2022-03-09 22:57:00|34.9|30.42|34.87|30.39|34.9|30.42|34.87|30.39|0
1646866630000|2022-03-09 22:57:10|34.9|30.42|34.9|30.42|34.9|30.42|34.9|30.42|0
1646866640000|2022-03-09 22:57:20|34.91|30.43|34.92|30.44|34.92|30.44|34.91|30.43|0
1646866660000|2022-03-09 22:57:40|34.93|30.45|34.92|30.44|34.93|30.45|34.92|30.44|0
1646866670000|2022-03-09 22:57:50|34.93|30.45|34.91|30.43|34.93|30.45|34.91|30.43|0
1646866690000|2022-03-09 22:58:10|34.87|30.39|34.87|30.39|34.87|30.39|34.87|30.39|0
1646866710000|2022-03-09 22:58:30|34.86|30.38|34.86|30.38|34.86|30.38|34.86|30.38|0
1646866720000|2022-03-09 22:58:40|34.85|30.37|34.83|30.35|34.85|30.37|34.83|30.35|0
1646866740000|2022-03-09 22:59:00|34.85|30.37|34.81|30.33|34.85|30.37|34.81|30.33|0
1646866750000|2022-03-09 22:59:10|34.85|30.37|34.85|30.37|34.85|30.37|34.85|30.37|0
1646866760000|2022-03-09 22:59:20|34.86|30.38|34.86|30.38|34.86|30.38|34.86|30.38|0
1646866770000|2022-03-09 22:59:30|34.91|30.43|34.86|30.38|34.91|30.43|34.86|30.38|0
1646866780000|2022-03-09 22:59:40|34.91|30.43|34.86|30.38|34.91|30.43|34.86|30.38|0
1646866790000|2022-03-09 22:59:50|34.85|30.37|34.86|30.38|34.86|30.38|34.84|30.36|0
1646866800000|2022-03-09 23:00:00|35.06|30.58|34.56|30.08|35.06|30.58|34.56|30.08|0
1646866810000|2022-03-09 23:00:10|34.75|30.27|34.89|30.41|34.93|30.45|34.75|30.27|0
1646866820000|2022-03-09 23:00:20|34.83|30.35|34.91|30.43|34.91|30.43|34.73|30.25|0
1646866830000|2022-03-09 23:00:30|34.73|30.25|34.73|30.25|34.75|30.27|34.73|30.25|0
1646866840000|2022-03-09 23:00:40|34.77|30.29|34.81|30.33|34.81|30.33|34.77|30.29|0
1646866850000|2022-03-09 23:00:50|34.83|30.35|34.77|30.29|34.83|30.35|34.77|30.29|0
1646866860000|2022-03-09 23:01:00|34.81|30.33|34.64|30.16|34.81|30.33|34.64|30.16|0
1646866870000|2022-03-09 23:01:10|34.6|30.12|34.5|30.02|34.6|30.12|34.47|29.99|0
1646866880000|2022-03-09 23:01:20|34.49|30.01|34.37|29.89|34.49|30.01|34.26|29.78|0
1646866890000|2022-03-09 23:01:30|34.35|29.87|34.31|29.83|34.35|29.87|34.29|29.81|0
1646866900000|2022-03-09 23:01:40|34.29|29.81|34.14|29.66|34.29|29.81|34.14|29.66|0
1646866910000|2022-03-09 23:01:50|34.18|29.7|34.22|29.74|34.26|29.78|34.18|29.7|0
1646866920000|2022-03-09 23:02:00|34.11|29.63|34.18|29.7|34.18|29.7|34.11|29.63|0
1646866930000|2022-03-09 23:02:10|34.22|29.74|34.24|29.76|34.24|29.76|34.22|29.74|0
1646866940000|2022-03-09 23:02:20|34.26|29.78|34.22|29.74|34.26|29.78|34.2|29.72|0
1646866950000|2022-03-09 23:02:30|34.28|29.8|34.18|29.7|34.28|29.8|34.18|29.7|0
1646866960000|2022-03-09 23:02:40|34.2|29.72|34.22|29.74|34.22|29.74|34.2|29.72|0
1646866970000|2022-03-09 23:02:50|34.28|29.8|34.33|29.85|34.33|29.85|34.26|29.78|0
1646866980000|2022-03-09 23:03:00|34.22|29.74|34.26|29.78|34.26|29.78|34.22|29.74|0
1646866990000|2022-03-09 23:03:10|34.31|29.83|34.43|29.95|34.43|29.95|34.31|29.83|0
1646867000000|2022-03-09 23:03:20|34.58|30.1|34.58|30.1|34.58|30.1|34.54|30.06|0
1646867010000|2022-03-09 23:03:30|34.66|30.18|34.47|29.99|34.66|30.18|34.47|29.99|0
1646867020000|2022-03-09 23:03:40|34.45|29.97|34.56|30.08|34.56|30.08|34.45|29.97|0
1646867030000|2022-03-09 23:03:50|34.48|30|34.5|30.02|34.5|30.02|34.48|30|0
1646867040000|2022-03-09 23:04:00|34.47|29.99|34.48|30|34.48|30|34.45|29.97|0
1646867050000|2022-03-09 23:04:10|34.52|30.04|34.62|30.14|34.62|30.14|34.52|30.04|0
1646867060000|2022-03-09 23:04:20|34.58|30.1|34.56|30.08|34.6|30.12|34.56|30.08|0
1646867070000|2022-03-09 23:04:30|34.52|30.04|34.52|30.04|34.56|30.08|34.52|30.04|0
1646867080000|2022-03-09 23:04:40|34.5|30.02|34.52|30.04|34.52|30.04|34.5|30.02|0
1646867090000|2022-03-09 23:04:50|34.54|30.06|34.52|30.04|34.56|30.08|34.52|30.04|0
1646867100000|2022-03-09 23:05:00|34.48|30|34.48|30|34.48|30|34.48|30|0
1646867110000|2022-03-09 23:05:10|34.5|30.02|34.47|29.99|34.5|30.02|34.47|29.99|0
1646867120000|2022-03-09 23:05:20|34.43|29.95|34.39|29.91|34.43|29.95|34.39|29.91|0
1646867130000|2022-03-09 23:05:30|34.41|29.93|34.41|29.93|34.41|29.93|34.39|29.91|0
1646867140000|2022-03-09 23:05:40|34.37|29.89|34.31|29.83|34.37|29.89|34.31|29.83|0
1646867150000|2022-03-09 23:05:50|34.33|29.85|34.45|29.97|34.45|29.97|34.33|29.85|0
1646867160000|2022-03-09 23:06:00|34.41|29.93|34.47|29.99|34.5|30.02|34.41|29.93|0
1646867170000|2022-03-09 23:06:10|34.48|30|34.47|29.99|34.5|30.02|34.47|29.99|0
1646867180000|2022-03-09 23:06:20|34.5|30.02|34.48|30|34.5|30.02|34.39|29.91|0
1646867190000|2022-03-09 23:06:30|34.5|30.02|34.62|30.14|34.62|30.14|34.5|30.02|0
1646867200000|2022-03-09 23:06:40|34.6|30.12|34.66|30.18|34.66|30.18|34.6|30.12|0
1646867210000|2022-03-09 23:06:50|34.69|30.21|34.52|30.04|34.69|30.21|34.52|30.04|0
1646867220000|2022-03-09 23:07:00|34.48|30|34.46|29.98|34.48|30|34.46|29.98|0
1646867230000|2022-03-09 23:07:10|34.48|30|34.64|30.16|34.64|30.16|34.48|30|0
1646867240000|2022-03-09 23:07:20|34.6|30.12|34.56|30.08|34.6|30.12|34.52|30.04|0
1646867250000|2022-03-09 23:07:30|34.64|30.16|34.67|30.19|34.67|30.19|34.64|30.16|0
1646867260000|2022-03-09 23:07:40|34.66|30.18|34.67|30.19|34.67|30.19|34.66|30.18|0
1646867270000|2022-03-09 23:07:50|34.71|30.23|34.66|30.18|34.71|30.23|34.6|30.12|0
1646867280000|2022-03-09 23:08:00|34.64|30.16|34.67|30.19|34.67|30.19|34.64|30.16|0
1646867290000|2022-03-09 23:08:10|34.64|30.16|34.64|30.16|34.64|30.16|34.64|30.16|0
1646867300000|2022-03-09 23:08:20|34.58|30.1|34.6|30.12|34.64|30.16|34.58|30.1|0
1646867310000|2022-03-09 23:08:30|34.58|30.1|34.52|30.04|34.64|30.16|34.5|30.02|0
1646867320000|2022-03-09 23:08:40|34.56|30.08|34.67|30.19|34.67|30.19|34.56|30.08|0
1646867330000|2022-03-09 23:08:50|34.75|30.27|34.77|30.29|34.77|30.29|34.71|30.23|0
1646867340000|2022-03-09 23:09:00|34.81|30.33|34.81|30.33|34.81|30.33|34.81|30.33|0
1646867350000|2022-03-09 23:09:10|34.79|30.31|34.83|30.35|34.83|30.35|34.79|30.31|0
1646867360000|2022-03-09 23:09:20|34.89|30.41|34.89|30.41|34.9|30.42|34.89|30.41|0
1646867370000|2022-03-09 23:09:30|34.92|30.44|34.87|30.39|34.92|30.44|34.81|30.33|0
1646867380000|2022-03-09 23:09:40|34.85|30.37|34.83|30.35|34.87|30.39|34.83|30.35|0
1646867390000|2022-03-09 23:09:50|34.75|30.27|34.67|30.19|34.75|30.27|34.67|30.19|0
1646867400000|2022-03-09 23:10:00|34.65|30.17|34.65|30.17|34.65|30.17|34.65|30.17|0
1646867410000|2022-03-09 23:10:10|34.71|30.23|34.71|30.23|34.71|30.23|34.69|30.21|0
1646867420000|2022-03-09 23:10:20|34.75|30.27|35.04|30.56|35.04|30.56|34.75|30.27|0
1646867430000|2022-03-09 23:10:30|35.12|30.64|35.12|30.64|35.12|30.64|35.12|30.64|0
1646867440000|2022-03-09 23:10:40|35.1|30.62|35.12|30.64|35.12|30.64|35.04|30.56|0
1646867450000|2022-03-09 23:10:50|35.19|30.71|34.9|30.42|35.19|30.71|34.9|30.42|0
1646867460000|2022-03-09 23:11:00|34.86|30.38|34.79|30.31|34.86|30.38|34.77|30.29|0
1646867470000|2022-03-09 23:11:10|34.85|30.37|35.16|30.68|35.16|30.68|34.85|30.37|0
1646867480000|2022-03-09 23:11:20|35.12|30.64|35.25|30.77|35.31|30.83|35.1|30.62|0
1646867490000|2022-03-09 23:11:30|35.31|30.83|35.25|30.77|35.33|30.85|35.25|30.77|0
1646867500000|2022-03-09 23:11:40|35.23|30.75|35.21|30.73|35.23|30.75|35.21|30.73|0
1646867510000|2022-03-09 23:11:50|35.14|30.66|35.17|30.69|35.17|30.69|35.12|30.64|0
1646867520000|2022-03-09 23:12:00|35.16|30.68|35.23|30.75|35.23|30.75|35.13|30.65|0
1646867530000|2022-03-09 23:12:10|35.21|30.73|35.35|30.87|35.35|30.87|35.21|30.73|0
1646867540000|2022-03-09 23:12:20|35.31|30.83|35.31|30.83|35.31|30.83|35.29|30.81|0
1646867550000|2022-03-09 23:12:30|35.29|30.81|35.27|30.79|35.31|30.83|35.27|30.79|0
1646867560000|2022-03-09 23:12:40|35.31|30.83|35.31|30.83|35.31|30.83|35.31|30.83|0
1646867570000|2022-03-09 23:12:50|35.27|30.79|35.27|30.79|35.27|30.79|35.27|30.79|0
1646867580000|2022-03-09 23:13:00|35.23|30.75|35.23|30.75|35.23|30.75|35.23|30.75|0
1646867600000|2022-03-09 23:13:20|35.19|30.71|35.19|30.71|35.19|30.71|35.19|30.71|0
1646867610000|2022-03-09 23:13:30|35.12|30.64|35.02|30.54|35.12|30.64|35.02|30.54|0
1646867620000|2022-03-09 23:13:40|34.98|30.5|35.02|30.54|35.02|30.54|34.98|30.5|0
1646867630000|2022-03-09 23:13:50|35|30.52|35|30.52|35.02|30.54|35|30.52|0
1646867640000|2022-03-09 23:14:00|34.94|30.46|35.02|30.54|35.04|30.56|34.94|30.46|0
1646867650000|2022-03-09 23:14:10|35|30.52|35.02|30.54|35.02|30.54|35|30.52|0
1646867660000|2022-03-09 23:14:20|35|30.52|34.96|30.48|35|30.52|34.96|30.48|0
1646867670000|2022-03-09 23:14:30|34.92|30.44|34.86|30.38|34.92|30.44|34.85|30.37|0
1646867680000|2022-03-09 23:14:40|34.85|30.37|34.92|30.44|34.92|30.44|34.83|30.35|0
1646867690000|2022-03-09 23:14:50|34.85|30.37|34.85|30.37|34.88|30.4|34.81|30.33|0
1646867700000|2022-03-09 23:15:00|34.88|30.4|34.96|30.48|35|30.52|34.88|30.4|0
1646867710000|2022-03-09 23:15:10|34.94|30.46|34.92|30.44|34.94|30.46|34.92|30.44|0
1646867720000|2022-03-09 23:15:20|34.98|30.5|34.9|30.42|34.98|30.5|34.88|30.4|0
1646867730000|2022-03-09 23:15:30|34.86|30.38|34.81|30.33|34.9|30.42|34.81|30.33|0
1646867740000|2022-03-09 23:15:40|34.75|30.27|34.67|30.19|34.75|30.27|34.65|30.17|0
1646867750000|2022-03-09 23:15:50|34.69|30.21|34.69|30.21|34.69|30.21|34.69|30.21|0
1646867760000|2022-03-09 23:16:00|34.73|30.25|34.69|30.21|34.73|30.25|34.65|30.17|0
1646867770000|2022-03-09 23:16:10|34.73|30.25|34.86|30.38|34.86|30.38|34.73|30.25|0
1646867780000|2022-03-09 23:16:20|34.88|30.4|34.86|30.38|34.88|30.4|34.86|30.38|0
1646867790000|2022-03-09 23:16:30|34.84|30.36|34.79|30.31|34.84|30.36|34.79|30.31|0
1646867800000|2022-03-09 23:16:40|34.81|30.33|34.75|30.27|34.81|30.33|34.73|30.25|0
1646867810000|2022-03-09 23:16:50|34.69|30.21|34.65|30.17|34.69|30.21|34.65|30.17|0
1646867820000|2022-03-09 23:17:00|34.69|30.21|34.67|30.19|34.69|30.21|34.65|30.17|0
1646867830000|2022-03-09 23:17:10|34.69|30.21|34.65|30.17|34.69|30.21|34.63|30.15|0
1646867840000|2022-03-09 23:17:20|34.63|30.15|34.69|30.21|34.69|30.21|34.63|30.15|0
1646867850000|2022-03-09 23:17:30|34.65|30.17|34.58|30.1|34.65|30.17|34.58|30.1|0
1646867860000|2022-03-09 23:17:40|34.56|30.08|34.54|30.06|34.56|30.08|34.54|30.06|0
1646867870000|2022-03-09 23:17:50|34.61|30.13|34.65|30.17|34.67|30.19|34.61|30.13|0
1646867890000|2022-03-09 23:18:10|34.73|30.25|34.71|30.23|34.73|30.25|34.69|30.21|0
1646867900000|2022-03-09 23:18:20|34.69|30.21|34.65|30.17|34.69|30.21|34.65|30.17|0
1646867910000|2022-03-09 23:18:30|34.63|30.15|34.63|30.15|34.63|30.15|34.61|30.13|0
1646867920000|2022-03-09 23:18:40|34.61|30.13|34.67|30.19|34.67|30.19|34.61|30.13|0
1646867930000|2022-03-09 23:18:50|34.65|30.17|34.59|30.11|34.65|30.17|34.58|30.1|0
1646867940000|2022-03-09 23:19:00|34.54|30.06|34.59|30.11|34.59|30.11|34.54|30.06|0
1646867950000|2022-03-09 23:19:10|34.58|30.1|34.56|30.08|34.58|30.1|34.56|30.08|0
1646867960000|2022-03-09 23:19:20|34.63|30.15|34.57|30.09|34.63|30.15|34.54|30.06|0
1646867970000|2022-03-09 23:19:30|34.56|30.08|34.54|30.06|34.56|30.08|34.54|30.06|0
1646867980000|2022-03-09 23:19:40|34.57|30.09|34.5|30.02|34.57|30.09|34.5|30.02|0
1646867990000|2022-03-09 23:19:50|34.46|29.98|34.42|29.94|34.46|29.98|34.42|29.94|0
1646868000000|2022-03-09 23:20:00|34.46|29.98|34.4|29.92|34.46|29.98|34.38|29.9|0
1646868010000|2022-03-09 23:20:10|34.42|29.94|34.35|29.87|34.42|29.94|34.35|29.87|0
1646868020000|2022-03-09 23:20:20|34.31|29.83|34.31|29.83|34.31|29.83|34.31|29.83|0
1646868030000|2022-03-09 23:20:30|34.33|29.85|34.31|29.83|34.33|29.85|34.31|29.83|0
1646868040000|2022-03-09 23:20:40|34.35|29.87|34.35|29.87|34.38|29.9|34.35|29.87|0
1646868050000|2022-03-09 23:20:50|34.36|29.88|34.42|29.94|34.42|29.94|34.35|29.87|0
1646868060000|2022-03-09 23:21:00|34.44|29.96|34.59|30.11|34.59|30.11|34.44|29.96|0
1646868070000|2022-03-09 23:21:10|34.61|30.13|34.57|30.09|34.61|30.13|34.55|30.07|0
1646868080000|2022-03-09 23:21:20|34.54|30.06|34.55|30.07|34.57|30.09|34.54|30.06|0
1646868090000|2022-03-09 23:21:30|34.57|30.09|34.54|30.06|34.57|30.09|34.54|30.06|0
1646868100000|2022-03-09 23:21:40|34.5|30.02|34.52|30.04|34.54|30.06|34.5|30.02|0
1646868110000|2022-03-09 23:21:50|34.54|30.06|34.55|30.07|34.55|30.07|34.54|30.06|0
1646868120000|2022-03-09 23:22:00|34.54|30.06|34.57|30.09|34.57|30.09|34.54|30.06|0
1646868130000|2022-03-09 23:22:10|34.54|30.06|34.52|30.04|34.54|30.06|34.52|30.04|0
1646868140000|2022-03-09 23:22:20|34.44|29.96|34.35|29.87|34.44|29.96|34.35|29.87|0
1646868150000|2022-03-09 23:22:30|34.38|29.9|34.42|29.94|34.42|29.94|34.36|29.88|0
1646868160000|2022-03-09 23:22:40|34.38|29.9|34.38|29.9|34.38|29.9|34.35|29.87|0
1646868170000|2022-03-09 23:22:50|34.35|29.87|34.27|29.79|34.35|29.87|34.27|29.79|0
1646868180000|2022-03-09 23:23:00|34.29|29.81|34.29|29.81|34.29|29.81|34.27|29.79|0
1646868190000|2022-03-09 23:23:10|34.31|29.83|34.29|29.81|34.31|29.83|34.29|29.81|0
1646868200000|2022-03-09 23:23:20|34.19|29.71|34.12|29.64|34.19|29.71|34.12|29.64|0
1646868210000|2022-03-09 23:23:30|34.14|29.66|34.14|29.66|34.16|29.68|34.12|29.64|0
1646868220000|2022-03-09 23:23:40|34.16|29.68|34.14|29.66|34.17|29.69|34.14|29.66|0
1646868230000|2022-03-09 23:23:50|34.12|29.64|34.14|29.66|34.14|29.66|34.1|29.62|0
1646868240000|2022-03-09 23:24:00|34.12|29.64|34.19|29.71|34.19|29.71|34.12|29.64|0
1646868250000|2022-03-09 23:24:10|34.14|29.66|34.17|29.69|34.17|29.69|34.14|29.66|0
1646868260000|2022-03-09 23:24:20|34.19|29.71|34.15|29.67|34.19|29.71|34.15|29.67|0
1646868270000|2022-03-09 23:24:30|34.14|29.66|34.12|29.64|34.15|29.67|34.12|29.64|0
1646868280000|2022-03-09 23:24:40|34.15|29.67|34|29.52|34.15|29.67|34|29.52|0
1646868290000|2022-03-09 23:24:50|33.98|29.5|33.95|29.47|33.98|29.5|33.93|29.45|0
1646868300000|2022-03-09 23:25:00|33.98|29.5|34.02|29.54|34.02|29.54|33.97|29.49|0
1646868310000|2022-03-09 23:25:10|34.04|29.56|34.1|29.62|34.1|29.62|34.04|29.56|0
1646868320000|2022-03-09 23:25:20|34.04|29.56|34.08|29.6|34.08|29.6|34.04|29.56|0
1646868330000|2022-03-09 23:25:30|34.1|29.62|34.12|29.64|34.12|29.64|34.1|29.62|0
1646868340000|2022-03-09 23:25:40|34.08|29.6|34.04|29.56|34.1|29.62|34.04|29.56|0
1646868350000|2022-03-09 23:25:50|34|29.52|34.04|29.56|34.04|29.56|34|29.52|0
1646868360000|2022-03-09 23:26:00|34.02|29.54|34.02|29.54|34.02|29.54|33.97|29.49|0
1646868370000|2022-03-09 23:26:10|34|29.52|33.98|29.5|34.02|29.54|33.98|29.5|0
1646868380000|2022-03-09 23:26:20|34|29.52|33.95|29.47|34|29.52|33.93|29.45|0
1646868390000|2022-03-09 23:26:30|33.97|29.49|33.93|29.45|33.97|29.49|33.93|29.45|0
1646868400000|2022-03-09 23:26:40|33.98|29.5|33.93|29.45|33.98|29.5|33.93|29.45|0
1646868410000|2022-03-09 23:26:50|33.98|29.5|34.06|29.58|34.06|29.58|33.98|29.5|0
1646868420000|2022-03-09 23:27:00|34.08|29.6|34.04|29.56|34.08|29.6|34.04|29.56|0
1646868440000|2022-03-09 23:27:20|34|29.52|34|29.52|34.02|29.54|34|29.52|0
1646868450000|2022-03-09 23:27:30|33.96|29.48|33.93|29.45|33.96|29.48|33.93|29.45|0
1646868460000|2022-03-09 23:27:40|33.96|29.48|33.95|29.47|33.96|29.48|33.89|29.41|0
1646868470000|2022-03-09 23:27:50|33.96|29.48|34.04|29.56|34.04|29.56|33.96|29.48|0
1646868480000|2022-03-09 23:28:00|34.06|29.58|34.04|29.56|34.08|29.6|34.04|29.56|0
1646868490000|2022-03-09 23:28:10|34.06|29.58|34|29.52|34.08|29.6|34|29.52|0
1646868500000|2022-03-09 23:28:20|34.08|29.6|34.08|29.6|34.13|29.65|34.08|29.6|0
1646868510000|2022-03-09 23:28:30|34.15|29.67|34.19|29.71|34.19|29.71|34.13|29.65|0
1646868520000|2022-03-09 23:28:40|34.23|29.75|34.23|29.75|34.23|29.75|34.23|29.75|0
1646868530000|2022-03-09 23:28:50|34.21|29.73|34.21|29.73|34.21|29.73|34.19|29.71|0
1646868540000|2022-03-09 23:29:00|34.19|29.71|34.23|29.75|34.23|29.75|34.19|29.71|0
1646868550000|2022-03-09 23:29:10|34.21|29.73|34.21|29.73|34.21|29.73|34.21|29.73|0
1646868560000|2022-03-09 23:29:20|34.19|29.71|34.15|29.67|34.19|29.71|34.15|29.67|0
1646868570000|2022-03-09 23:29:30|34.19|29.71|34.23|29.75|34.27|29.79|34.19|29.71|0
1646868580000|2022-03-09 23:29:40|34.25|29.77|34.15|29.67|34.25|29.77|34.15|29.67|0
1646868590000|2022-03-09 23:29:50|34.17|29.69|34.17|29.69|34.19|29.71|34.17|29.69|0
1646868600000|2022-03-09 23:30:00|34.23|29.75|34.27|29.79|34.27|29.79|34.23|29.75|0
1646868610000|2022-03-09 23:30:10|34.23|29.75|34.23|29.75|34.23|29.75|34.23|29.75|0
1646868620000|2022-03-09 23:30:20|34.25|29.77|34.27|29.79|34.27|29.79|34.25|29.77|0
1646868630000|2022-03-09 23:30:30|34.28|29.8|34.3|29.82|34.3|29.82|34.28|29.8|0
1646868640000|2022-03-09 23:30:40|34.28|29.8|34.3|29.82|34.3|29.82|34.28|29.8|0
1646868650000|2022-03-09 23:30:50|34.34|29.86|34.3|29.82|34.34|29.86|34.3|29.82|0
1646868660000|2022-03-09 23:31:00|34.32|29.84|34.3|29.82|34.32|29.84|34.3|29.82|0
1646868670000|2022-03-09 23:31:10|34.27|29.79|34.3|29.82|34.3|29.82|34.25|29.77|0
1646868680000|2022-03-09 23:31:20|34.27|29.79|34.28|29.8|34.28|29.8|34.27|29.79|0
1646868690000|2022-03-09 23:31:30|34.32|29.84|34.3|29.82|34.32|29.84|34.28|29.8|0
1646868700000|2022-03-09 23:31:40|34.28|29.8|34.3|29.82|34.3|29.82|34.28|29.8|0
1646868710000|2022-03-09 23:31:50|34.25|29.77|34.28|29.8|34.28|29.8|34.25|29.77|0
1646868720000|2022-03-09 23:32:00|34.27|29.79|34.23|29.75|34.27|29.79|34.23|29.75|0
1646868730000|2022-03-09 23:32:10|34.25|29.77|34.34|29.86|34.34|29.86|34.25|29.77|0
1646868740000|2022-03-09 23:32:20|34.3|29.82|34.32|29.84|34.32|29.84|34.3|29.82|0
1646868750000|2022-03-09 23:32:30|34.3|29.82|34.34|29.86|34.34|29.86|34.3|29.82|0
1646868760000|2022-03-09 23:32:40|34.36|29.88|34.32|29.84|34.36|29.88|34.32|29.84|0
1646868770000|2022-03-09 23:32:50|34.3|29.82|34.34|29.86|34.34|29.86|34.27|29.79|0
1646868780000|2022-03-09 23:33:00|34.3|29.82|34.3|29.82|34.3|29.82|34.3|29.82|0
1646868790000|2022-03-09 23:33:10|34.32|29.84|34.28|29.8|34.34|29.86|34.28|29.8|0
1646868800000|2022-03-09 23:33:20|34.3|29.82|34.3|29.82|34.36|29.88|34.3|29.82|0
1646868810000|2022-03-09 23:33:30|34.32|29.84|34.32|29.84|34.34|29.86|34.32|29.84|0
1646868820000|2022-03-09 23:33:40|34.3|29.82|34.3|29.82|34.3|29.82|34.3|29.82|0
1646868830000|2022-03-09 23:33:50|34.32|29.84|34.3|29.82|34.34|29.86|34.3|29.82|0
1646868840000|2022-03-09 23:34:00|34.32|29.84|34.3|29.82|34.32|29.84|34.3|29.82|0
1646868850000|2022-03-09 23:34:10|34.32|29.84|34.32|29.84|34.32|29.84|34.32|29.84|0
1646868860000|2022-03-09 23:34:20|34.3|29.82|34.3|29.82|34.3|29.82|34.3|29.82|0
1646868870000|2022-03-09 23:34:30|34.32|29.84|34.32|29.84|34.34|29.86|34.32|29.84|0
1646868880000|2022-03-09 23:34:40|34.28|29.8|34.28|29.8|34.3|29.82|34.28|29.8|0
1646868890000|2022-03-09 23:34:50|34.3|29.82|34.3|29.82|34.3|29.82|34.3|29.82|0
1646868930000|2022-03-09 23:35:30|34.28|29.8|34.28|29.8|34.28|29.8|34.28|29.8|0
1646868940000|2022-03-09 23:35:40|34.3|29.82|34.23|29.75|34.3|29.82|34.23|29.75|0
1646868950000|2022-03-09 23:35:50|34.19|29.71|34.19|29.71|34.19|29.71|34.19|29.71|0
1646868960000|2022-03-09 23:36:00|34.21|29.73|34.15|29.67|34.21|29.73|34.15|29.67|0
1646868970000|2022-03-09 23:36:10|34.08|29.6|34.02|29.54|34.08|29.6|34.02|29.54|0
1646868980000|2022-03-09 23:36:20|34|29.52|34|29.52|34|29.52|34|29.52|0
1646868990000|2022-03-09 23:36:30|34.07|29.59|34.09|29.61|34.09|29.61|34.07|29.59|0
1646869000000|2022-03-09 23:36:40|34.07|29.59|34.07|29.59|34.07|29.59|34.06|29.58|0
1646869010000|2022-03-09 23:36:50|34.11|29.63|34.09|29.61|34.11|29.63|34.09|29.61|0
1646869020000|2022-03-09 23:37:00|34.11|29.63|34.04|29.56|34.11|29.63|34.04|29.56|0
1646869030000|2022-03-09 23:37:10|34.02|29.54|34|29.52|34.02|29.54|33.98|29.5|0
1646869040000|2022-03-09 23:37:20|33.98|29.5|33.98|29.5|34|29.52|33.98|29.5|0
1646869050000|2022-03-09 23:37:30|34|29.52|34.07|29.59|34.07|29.59|34|29.52|0
1646869060000|2022-03-09 23:37:40|34.04|29.56|34.05|29.57|34.07|29.59|34.04|29.56|0
1646869070000|2022-03-09 23:37:50|34.09|29.61|34.17|29.69|34.17|29.69|34.07|29.59|0
1646869080000|2022-03-09 23:38:00|34.19|29.71|34.19|29.71|34.19|29.71|34.17|29.69|0
1646869090000|2022-03-09 23:38:10|34.13|29.65|34.11|29.63|34.15|29.67|34.11|29.63|0
1646869100000|2022-03-09 23:38:20|34.15|29.67|34.15|29.67|34.15|29.67|34.15|29.67|0
1646869110000|2022-03-09 23:38:30|34.19|29.71|34.19|29.71|34.19|29.71|34.19|29.71|0
1646869120000|2022-03-09 23:38:40|34.21|29.73|34.19|29.71|34.21|29.73|34.19|29.71|0
1646869130000|2022-03-09 23:38:50|34.24|29.76|34.4|29.92|34.4|29.92|34.24|29.76|0
1646869140000|2022-03-09 23:39:00|34.38|29.9|34.38|29.9|34.42|29.94|34.38|29.9|0
1646869150000|2022-03-09 23:39:10|34.4|29.92|34.26|29.78|34.4|29.92|34.26|29.78|0
1646869160000|2022-03-09 23:39:20|34.24|29.76|34.28|29.8|34.28|29.8|34.24|29.76|0
1646869170000|2022-03-09 23:39:30|34.26|29.78|34.23|29.75|34.26|29.78|34.23|29.75|0
1646869180000|2022-03-09 23:39:40|34.24|29.76|34.21|29.73|34.24|29.76|34.21|29.73|0
1646869200000|2022-03-09 23:40:00|34.19|29.71|34.19|29.71|34.19|29.71|34.19|29.71|0
1646869210000|2022-03-09 23:40:10|34.21|29.73|34.21|29.73|34.21|29.73|34.21|29.73|0
1646869220000|2022-03-09 23:40:20|34.24|29.76|34.22|29.74|34.24|29.76|34.19|29.71|0
1646869230000|2022-03-09 23:40:30|34.21|29.73|34.21|29.73|34.22|29.74|34.21|29.73|0
1646869240000|2022-03-09 23:40:40|34.22|29.74|34.22|29.74|34.22|29.74|34.22|29.74|0
1646869250000|2022-03-09 23:40:50|34.26|29.78|34.28|29.8|34.28|29.8|34.26|29.78|0
1646869260000|2022-03-09 23:41:00|34.3|29.82|34.26|29.78|34.3|29.82|34.26|29.78|0
1646869270000|2022-03-09 23:41:10|34.22|29.74|34.22|29.74|34.22|29.74|34.22|29.74|0
1646869290000|2022-03-09 23:41:30|34.26|29.78|34.26|29.78|34.26|29.78|34.26|29.78|0
1646869310000|2022-03-09 23:41:50|34.22|29.74|34.26|29.78|34.28|29.8|34.22|29.74|0
1646869320000|2022-03-09 23:42:00|34.19|29.71|34.19|29.71|34.19|29.71|34.19|29.71|0
1646869340000|2022-03-09 23:42:20|34.15|29.67|34.11|29.63|34.15|29.67|34.11|29.63|0
1646869350000|2022-03-09 23:42:30|34.09|29.61|34.07|29.59|34.11|29.63|34.07|29.59|0
1646869360000|2022-03-09 23:42:40|34.11|29.63|34.15|29.67|34.15|29.67|34.11|29.63|0
1646869370000|2022-03-09 23:42:50|34.13|29.65|34.15|29.67|34.15|29.67|34.13|29.65|0
1646869380000|2022-03-09 23:43:00|34.19|29.71|34.22|29.74|34.22|29.74|34.19|29.71|0
1646869400000|2022-03-09 23:43:20|34.2|29.72|34.19|29.71|34.2|29.72|34.19|29.71|0
1646869410000|2022-03-09 23:43:30|34.22|29.74|34.19|29.71|34.22|29.74|34.19|29.71|0
1646869420000|2022-03-09 23:43:40|34.2|29.72|34.22|29.74|34.22|29.74|34.2|29.72|0
1646869430000|2022-03-09 23:43:50|34.24|29.76|34.2|29.72|34.26|29.78|34.2|29.72|0
1646869440000|2022-03-09 23:44:00|34.22|29.74|34.22|29.74|34.22|29.74|34.22|29.74|0
1646869450000|2022-03-09 23:44:10|34.19|29.71|34.22|29.74|34.22|29.74|34.19|29.71|0
1646869460000|2022-03-09 23:44:20|34.26|29.78|34.26|29.78|34.26|29.78|34.26|29.78|0
1646869470000|2022-03-09 23:44:30|34.3|29.82|34.26|29.78|34.3|29.82|34.26|29.78|0
1646869480000|2022-03-09 23:44:40|34.28|29.8|34.3|29.82|34.3|29.82|34.28|29.8|0
1646869490000|2022-03-09 23:44:50|34.15|29.67|34.11|29.63|34.15|29.67|34.11|29.63|0
1646869500000|2022-03-09 23:45:00|34.13|29.65|34.11|29.63|34.13|29.65|34.09|29.61|0
1646869510000|2022-03-09 23:45:10|34.15|29.67|34.26|29.78|34.26|29.78|34.15|29.67|0
1646869520000|2022-03-09 23:45:20|34.28|29.8|34.3|29.82|34.3|29.82|34.28|29.8|0
1646869530000|2022-03-09 23:45:30|34.34|29.86|34.3|29.82|34.34|29.86|34.3|29.82|0
1646869540000|2022-03-09 23:45:40|34.26|29.78|34.28|29.8|34.28|29.8|34.26|29.78|0
1646869550000|2022-03-09 23:45:50|34.3|29.82|34.26|29.78|34.3|29.82|34.26|29.78|0
1646869560000|2022-03-09 23:46:00|34.22|29.74|34.26|29.78|34.26|29.78|34.22|29.74|0
1646869570000|2022-03-09 23:46:10|34.22|29.74|34.26|29.78|34.26|29.78|34.22|29.74|0
1646869580000|2022-03-09 23:46:20|34.24|29.76|34.24|29.76|34.26|29.78|34.22|29.74|0
1646869590000|2022-03-09 23:46:30|34.22|29.74|34.24|29.76|34.24|29.76|34.22|29.74|0
1646869600000|2022-03-09 23:46:40|34.26|29.78|34.22|29.74|34.26|29.78|34.22|29.74|0
1646869610000|2022-03-09 23:46:50|34.24|29.76|34.24|29.76|34.24|29.76|34.24|29.76|0
1646869620000|2022-03-09 23:47:00|34.3|29.82|34.28|29.8|34.3|29.82|34.26|29.78|0
1646869630000|2022-03-09 23:47:10|34.26|29.78|34.28|29.8|34.28|29.8|34.26|29.78|0
1646869640000|2022-03-09 23:47:20|34.26|29.78|34.26|29.78|34.26|29.78|34.26|29.78|0
1646869650000|2022-03-09 23:47:30|34.28|29.8|34.26|29.78|34.3|29.82|34.26|29.78|0
1646869660000|2022-03-09 23:47:40|34.22|29.74|34.15|29.67|34.22|29.74|34.15|29.67|0
1646869670000|2022-03-09 23:47:50|34.11|29.63|34.11|29.63|34.11|29.63|34.07|29.59|0
1646869680000|2022-03-09 23:48:00|34.15|29.67|34.16|29.68|34.18|29.7|34.15|29.67|0
1646869690000|2022-03-09 23:48:10|34.18|29.7|34.18|29.7|34.18|29.7|34.18|29.7|0
1646869700000|2022-03-09 23:48:20|34.22|29.74|34.15|29.67|34.22|29.74|34.15|29.67|0
1646869710000|2022-03-09 23:48:30|34.13|29.65|34.15|29.67|34.15|29.67|34.13|29.65|0
1646869720000|2022-03-09 23:48:40|34.13|29.65|34.13|29.65|34.13|29.65|34.13|29.65|0
1646869730000|2022-03-09 23:48:50|34.11|29.63|34.15|29.67|34.15|29.67|34.11|29.63|0
1646869740000|2022-03-09 23:49:00|34.18|29.7|34.18|29.7|34.2|29.72|34.18|29.7|0
1646869750000|2022-03-09 23:49:10|34.2|29.72|34.15|29.67|34.2|29.72|34.15|29.67|0
1646869760000|2022-03-09 23:49:20|34.18|29.7|34.15|29.67|34.18|29.7|34.15|29.67|0
1646869770000|2022-03-09 23:49:30|34.16|29.68|34.18|29.7|34.18|29.7|34.16|29.68|0
1646869780000|2022-03-09 23:49:40|34.11|29.63|34.15|29.67|34.15|29.67|34.11|29.63|0
1646869790000|2022-03-09 23:49:50|34.13|29.65|34.13|29.65|34.13|29.65|34.13|29.65|0
1646869800000|2022-03-09 23:50:00|34.11|29.63|34.11|29.63|34.11|29.63|34.07|29.59|0
1646869810000|2022-03-09 23:50:10|34.07|29.59|34.07|29.59|34.09|29.61|34.07|29.59|0
1646869820000|2022-03-09 23:50:20|34.03|29.55|34.03|29.55|34.03|29.55|34.03|29.55|0
1646869830000|2022-03-09 23:50:30|34.05|29.57|34.03|29.55|34.05|29.57|34.03|29.55|0
1646869840000|2022-03-09 23:50:40|33.99|29.51|33.99|29.51|33.99|29.51|33.99|29.51|0
1646869850000|2022-03-09 23:50:50|34.01|29.53|33.99|29.51|34.01|29.53|33.99|29.51|0
1646869860000|2022-03-09 23:51:00|33.97|29.49|33.96|29.48|33.97|29.49|33.96|29.48|0
1646869880000|2022-03-09 23:51:20|33.97|29.49|33.96|29.48|33.97|29.49|33.94|29.46|0
1646869890000|2022-03-09 23:51:30|33.94|29.46|33.96|29.48|33.96|29.48|33.94|29.46|0
1646869900000|2022-03-09 23:51:40|33.94|29.46|33.92|29.44|33.94|29.46|33.92|29.44|0
1646869910000|2022-03-09 23:51:50|33.88|29.4|33.88|29.4|33.88|29.4|33.88|29.4|0
1646869920000|2022-03-09 23:52:00|33.92|29.44|33.94|29.46|33.94|29.46|33.92|29.44|0
1646869930000|2022-03-09 23:52:10|33.96|29.48|33.97|29.49|33.99|29.51|33.96|29.48|0
1646869940000|2022-03-09 23:52:20|34.01|29.53|34.03|29.55|34.07|29.59|34.01|29.53|0
1646869950000|2022-03-09 23:52:30|33.94|29.46|33.92|29.44|33.94|29.46|33.92|29.44|0
1646869960000|2022-03-09 23:52:40|33.9|29.42|33.86|29.38|33.9|29.42|33.86|29.38|0
1646869970000|2022-03-09 23:52:50|33.88|29.4|33.94|29.46|33.94|29.46|33.88|29.4|0
1646869980000|2022-03-09 23:53:00|33.92|29.44|33.92|29.44|33.94|29.46|33.92|29.44|0
1646869990000|2022-03-09 23:53:10|33.94|29.46|33.96|29.48|33.96|29.48|33.88|29.4|0
1646870000000|2022-03-09 23:53:20|33.99|29.51|33.96|29.48|33.99|29.51|33.92|29.44|0
1646870010000|2022-03-09 23:53:30|33.99|29.51|33.99|29.51|33.99|29.51|33.99|29.51|0
1646870020000|2022-03-09 23:53:40|33.97|29.49|34.03|29.55|34.03|29.55|33.97|29.49|0
1646870050000|2022-03-09 23:54:10|34.07|29.59|34.18|29.7|34.18|29.7|34.07|29.59|0
1646870060000|2022-03-09 23:54:20|34.3|29.82|34.3|29.82|34.31|29.83|34.28|29.8|0
1646870070000|2022-03-09 23:54:30|34.26|29.78|34.18|29.7|34.26|29.78|34.18|29.7|0
1646870080000|2022-03-09 23:54:40|34.2|29.72|34.26|29.78|34.26|29.78|34.2|29.72|0
1646870090000|2022-03-09 23:54:50|34.3|29.82|34.3|29.82|34.3|29.82|34.3|29.82|0
1646870100000|2022-03-09 23:55:00|34.33|29.85|34.37|29.89|34.37|29.89|34.3|29.82|0
1646870110000|2022-03-09 23:55:10|34.35|29.87|34.33|29.85|34.37|29.89|34.33|29.85|0
1646870120000|2022-03-09 23:55:20|34.35|29.87|34.43|29.95|34.43|29.95|34.35|29.87|0
1646870130000|2022-03-09 23:55:30|34.41|29.93|34.41|29.93|34.45|29.97|34.41|29.93|0
1646870140000|2022-03-09 23:55:40|34.43|29.95|34.45|29.97|34.45|29.97|34.43|29.95|0
1646870150000|2022-03-09 23:55:50|34.41|29.93|34.49|30.01|34.49|30.01|34.41|29.93|0
1646870160000|2022-03-09 23:56:00|34.47|29.99|34.49|30.01|34.49|30.01|34.47|29.99|0
1646870170000|2022-03-09 23:56:10|34.45|29.97|34.49|30.01|34.49|30.01|34.45|29.97|0
1646870180000|2022-03-09 23:56:20|34.52|30.04|34.54|30.06|34.54|30.06|34.52|30.04|0
1646870190000|2022-03-09 23:56:30|34.49|30.01|34.43|29.95|34.49|30.01|34.43|29.95|0
1646870200000|2022-03-09 23:56:40|34.45|29.97|34.5|30.02|34.5|30.02|34.45|29.97|0
1646870210000|2022-03-09 23:56:50|34.43|29.95|34.43|29.95|34.43|29.95|34.41|29.93|0
1646870220000|2022-03-09 23:57:00|34.41|29.93|34.41|29.93|34.41|29.93|34.41|29.93|0
1646870230000|2022-03-09 23:57:10|34.43|29.95|34.43|29.95|34.43|29.95|34.41|29.93|0
1646870240000|2022-03-09 23:57:20|34.41|29.93|34.45|29.97|34.45|29.97|34.41|29.93|0
1646870250000|2022-03-09 23:57:30|34.49|30.01|34.47|29.99|34.49|30.01|34.45|29.97|0
1646870260000|2022-03-09 23:57:40|34.49|30.01|34.47|29.99|34.49|30.01|34.47|29.99|0
1646870270000|2022-03-09 23:57:50|34.49|30.01|34.52|30.04|34.52|30.04|34.49|30.01|0
1646870280000|2022-03-09 23:58:00|34.49|30.01|34.45|29.97|34.49|30.01|34.45|29.97|0
1646870290000|2022-03-09 23:58:10|34.43|29.95|34.47|29.99|34.47|29.99|34.41|29.93|0
1646870300000|2022-03-09 23:58:20|34.49|30.01|34.47|29.99|34.49|30.01|34.47|29.99|0
1646870310000|2022-03-09 23:58:30|34.48|30|34.48|30|34.48|30|34.47|29.99|0
1646870320000|2022-03-09 23:58:40|34.45|29.97|34.43|29.95|34.45|29.97|34.43|29.95|0
1646870330000|2022-03-09 23:58:50|34.45|29.97|34.41|29.93|34.46|29.98|34.41|29.93|0
1646870340000|2022-03-09 23:59:00|34.45|29.97|34.48|30|34.48|30|34.45|29.97|0
1646870350000|2022-03-09 23:59:10|34.45|29.97|34.48|30|34.48|30|34.45|29.97|0
1646870360000|2022-03-09 23:59:20|34.43|29.95|34.45|29.97|34.45|29.97|34.43|29.95|0
1646870370000|2022-03-09 23:59:30|34.43|29.95|34.43|29.95|34.45|29.97|34.43|29.95|0
1646870380000|2022-03-09 23:59:40|34.41|29.93|34.41|29.93|34.41|29.93|34.41|29.93|0
1646870390000|2022-03-09 23:59:50|34.5|30.02|34.52|30.04|34.52|30.04|34.48|30|0
1646870400000|2022-03-10 00:00:00|34.6|30.12|34.68|30.2|34.68|30.2|34.6|30.12|0
1646870410000|2022-03-10 00:00:10|34.87|30.39|34.71|30.23|34.87|30.39|34.64|30.16|0
1646870420000|2022-03-10 00:00:20|34.68|30.2|34.6|30.12|34.68|30.2|34.6|30.12|0
1646870430000|2022-03-10 00:00:30|34.56|30.08|34.64|30.16|34.64|30.16|34.56|30.08|0
1646870440000|2022-03-10 00:00:40|34.6|30.12|34.69|30.21|34.69|30.21|34.58|30.1|0
1646870450000|2022-03-10 00:00:50|34.68|30.2|34.68|30.2|34.73|30.25|34.64|30.16|0
1646870460000|2022-03-10 00:01:00|34.64|30.16|34.46|29.98|34.64|30.16|34.46|29.98|0
1646870470000|2022-03-10 00:01:10|34.37|29.89|34.26|29.78|34.37|29.89|34.26|29.78|0
1646870480000|2022-03-10 00:01:20|34.22|29.74|34.27|29.79|34.27|29.79|34.22|29.74|0
1646870490000|2022-03-10 00:01:30|34.26|29.78|34.18|29.7|34.27|29.79|34.18|29.7|0
1646870500000|2022-03-10 00:01:40|34.2|29.72|34.14|29.66|34.2|29.72|34.14|29.66|0
1646870510000|2022-03-10 00:01:50|34.18|29.7|34.14|29.66|34.18|29.7|34.14|29.66|0
1646870520000|2022-03-10 00:02:00|34.03|29.55|34.01|29.53|34.03|29.55|33.99|29.51|0
1646870530000|2022-03-10 00:02:10|34.03|29.55|34.01|29.53|34.03|29.55|34.01|29.53|0
1646870540000|2022-03-10 00:02:20|33.99|29.51|34.03|29.55|34.03|29.55|33.99|29.51|0
1646870550000|2022-03-10 00:02:30|34.05|29.57|34.22|29.74|34.22|29.74|34.05|29.57|0
1646870560000|2022-03-10 00:02:40|34.24|29.76|34.31|29.83|34.35|29.87|34.24|29.76|0
1646870570000|2022-03-10 00:02:50|34.35|29.87|34.33|29.85|34.35|29.87|34.33|29.85|0
1646870580000|2022-03-10 00:03:00|34.31|29.83|34.37|29.89|34.37|29.89|34.29|29.81|0
1646870590000|2022-03-10 00:03:10|34.41|29.93|34.41|29.93|34.41|29.93|34.41|29.93|0
1646870600000|2022-03-10 00:03:20|34.39|29.91|34.48|30|34.48|30|34.39|29.91|0
1646870610000|2022-03-10 00:03:30|34.45|29.97|34.41|29.93|34.45|29.97|34.41|29.93|0
1646870620000|2022-03-10 00:03:40|34.39|29.91|34.25|29.77|34.39|29.91|34.25|29.77|0
1646870630000|2022-03-10 00:03:50|34.24|29.76|34.22|29.74|34.24|29.76|34.18|29.7|0
1646870640000|2022-03-10 00:04:00|34.23|29.75|34.22|29.74|34.23|29.75|34.16|29.68|0
1646870650000|2022-03-10 00:04:10|34.25|29.77|34.25|29.77|34.25|29.77|34.22|29.74|0
1646870660000|2022-03-10 00:04:20|34.31|29.83|34.29|29.81|34.37|29.89|34.29|29.81|0
1646870670000|2022-03-10 00:04:30|34.25|29.77|34.29|29.81|34.29|29.81|34.25|29.77|0
1646870680000|2022-03-10 00:04:40|34.33|29.85|34.33|29.85|34.35|29.87|34.33|29.85|0
1646870690000|2022-03-10 00:04:50|34.31|29.83|34.27|29.79|34.31|29.83|34.27|29.79|0
1646870700000|2022-03-10 00:05:00|34.29|29.81|34.27|29.79|34.33|29.85|34.27|29.79|0
1646870710000|2022-03-10 00:05:10|34.29|29.81|34.22|29.74|34.29|29.81|34.2|29.72|0
1646870720000|2022-03-10 00:05:20|34.18|29.7|34.14|29.66|34.18|29.7|34.14|29.66|0
1646870730000|2022-03-10 00:05:30|34.1|29.62|34.18|29.7|34.18|29.7|34.1|29.62|0
1646870740000|2022-03-10 00:05:40|34.16|29.68|34.16|29.68|34.18|29.7|34.16|29.68|0
1646870750000|2022-03-10 00:05:50|34.12|29.64|34.12|29.64|34.12|29.64|34.1|29.62|0
1646870760000|2022-03-10 00:06:00|33.99|29.51|34.03|29.55|34.05|29.57|33.99|29.51|0
1646870770000|2022-03-10 00:06:10|34.01|29.53|33.93|29.45|34.01|29.53|33.91|29.43|0
1646870780000|2022-03-10 00:06:20|33.95|29.47|33.99|29.51|34.06|29.58|33.95|29.47|0
1646870790000|2022-03-10 00:06:30|33.95|29.47|33.97|29.49|33.99|29.51|33.95|29.47|0
1646870800000|2022-03-10 00:06:40|33.99|29.51|33.93|29.45|33.99|29.51|33.91|29.43|0
1646870810000|2022-03-10 00:06:50|34.03|29.55|34.04|29.56|34.06|29.58|34.03|29.55|0
1646870820000|2022-03-10 00:07:00|34.1|29.62|34.06|29.58|34.1|29.62|34.06|29.58|0
1646870830000|2022-03-10 00:07:10|34.04|29.56|34.03|29.55|34.04|29.56|34.03|29.55|0
1646870840000|2022-03-10 00:07:20|34.06|29.58|34.06|29.58|34.08|29.6|34.06|29.58|0
1646870850000|2022-03-10 00:07:30|34.1|29.62|34.1|29.62|34.1|29.62|34.1|29.62|0
1646870860000|2022-03-10 00:07:40|34.06|29.58|34.18|29.7|34.18|29.7|34.06|29.58|0
1646870870000|2022-03-10 00:07:50|34.22|29.74|34.18|29.7|34.22|29.74|34.18|29.7|0
1646870880000|2022-03-10 00:08:00|34.14|29.66|34.18|29.7|34.18|29.7|34.14|29.66|0
1646870890000|2022-03-10 00:08:10|34.16|29.68|34.2|29.72|34.2|29.72|34.16|29.68|0
1646870900000|2022-03-10 00:08:20|34.22|29.74|34.18|29.7|34.22|29.74|34.18|29.7|0
1646870910000|2022-03-10 00:08:30|34.27|29.79|34.25|29.77|34.27|29.79|34.25|29.77|0
1646870920000|2022-03-10 00:08:40|34.22|29.74|34.14|29.66|34.22|29.74|34.1|29.62|0
1646870930000|2022-03-10 00:08:50|34.2|29.72|34.22|29.74|34.22|29.74|34.2|29.72|0
1646870940000|2022-03-10 00:09:00|34.14|29.66|33.84|29.36|34.14|29.66|33.84|29.36|0
1646870950000|2022-03-10 00:09:10|33.88|29.4|33.99|29.51|34.03|29.55|33.88|29.4|0
1646870960000|2022-03-10 00:09:20|34.06|29.58|34.01|29.53|34.06|29.58|34.01|29.53|0
1646870970000|2022-03-10 00:09:30|34.1|29.62|34.16|29.68|34.16|29.68|34.06|29.58|0
1646870980000|2022-03-10 00:09:40|34.18|29.7|34.18|29.7|34.2|29.72|34.18|29.7|0
1646870990000|2022-03-10 00:09:50|34.16|29.68|34.1|29.62|34.18|29.7|34.1|29.62|0
1646871000000|2022-03-10 00:10:00|34.14|29.66|34.1|29.62|34.14|29.66|34.1|29.62|0
1646871010000|2022-03-10 00:10:10|34.14|29.66|34.14|29.66|34.14|29.66|34.12|29.64|0
1646871020000|2022-03-10 00:10:20|34.12|29.64|34.21|29.73|34.21|29.73|34.12|29.64|0
1646871030000|2022-03-10 00:10:30|34.25|29.77|34.29|29.81|34.29|29.81|34.25|29.77|0
1646871040000|2022-03-10 00:10:40|34.27|29.79|34.27|29.79|34.29|29.81|34.27|29.79|0
1646871050000|2022-03-10 00:10:50|34.31|29.83|34.25|29.77|34.31|29.83|34.25|29.77|0
1646871060000|2022-03-10 00:11:00|34.14|29.66|34.14|29.66|34.14|29.66|34.1|29.62|0
1646871080000|2022-03-10 00:11:20|34.16|29.68|34.23|29.75|34.23|29.75|34.16|29.68|0
1646871090000|2022-03-10 00:11:30|34.18|29.7|34.21|29.73|34.21|29.73|34.18|29.7|0
1646871100000|2022-03-10 00:11:40|34.18|29.7|34.12|29.64|34.19|29.71|34.12|29.64|0
1646871110000|2022-03-10 00:11:50|34.1|29.62|34.06|29.58|34.1|29.62|34.06|29.58|0
1646871120000|2022-03-10 00:12:00|34.1|29.62|34.04|29.56|34.1|29.62|34.02|29.54|0
1646871130000|2022-03-10 00:12:10|34.02|29.54|34.02|29.54|34.06|29.58|33.95|29.47|0
1646871140000|2022-03-10 00:12:20|34.1|29.62|34.1|29.62|34.1|29.62|34.06|29.58|0
1646871150000|2022-03-10 00:12:30|34.14|29.66|34.06|29.58|34.14|29.66|34.06|29.58|0
1646871160000|2022-03-10 00:12:40|34.04|29.56|34.06|29.58|34.1|29.62|34.04|29.56|0
1646871170000|2022-03-10 00:12:50|34.04|29.56|34.08|29.6|34.08|29.6|34.04|29.56|0
1646871180000|2022-03-10 00:13:00|34.02|29.54|34|29.52|34.02|29.54|33.99|29.51|0
1646871190000|2022-03-10 00:13:10|33.97|29.49|33.97|29.49|33.99|29.51|33.97|29.49|0
1646871200000|2022-03-10 00:13:20|33.99|29.51|34.02|29.54|34.02|29.54|33.99|29.51|0
1646871210000|2022-03-10 00:13:30|34.06|29.58|34.06|29.58|34.06|29.58|34.04|29.56|0
1646871220000|2022-03-10 00:13:40|34.1|29.62|34.08|29.6|34.1|29.62|34.08|29.6|0
1646871230000|2022-03-10 00:13:50|34.1|29.62|34.06|29.58|34.1|29.62|34.06|29.58|0
1646871240000|2022-03-10 00:14:00|34.04|29.56|34.02|29.54|34.04|29.56|34.02|29.54|0
1646871250000|2022-03-10 00:14:10|34.04|29.56|34.06|29.58|34.06|29.58|34.04|29.56|0
1646871260000|2022-03-10 00:14:20|34.02|29.54|34.02|29.54|34.02|29.54|34.02|29.54|0
1646871270000|2022-03-10 00:14:30|34|29.52|34|29.52|34|29.52|34|29.52|0
1646871280000|2022-03-10 00:14:40|34.02|29.54|33.97|29.49|34.02|29.54|33.95|29.47|0
1646871290000|2022-03-10 00:14:50|33.95|29.47|33.95|29.47|33.99|29.51|33.95|29.47|0
1646871300000|2022-03-10 00:15:00|33.91|29.43|33.91|29.43|33.93|29.45|33.87|29.39|0
1646871310000|2022-03-10 00:15:10|33.87|29.39|33.87|29.39|33.89|29.41|33.87|29.39|0
1646871320000|2022-03-10 00:15:20|33.91|29.43|33.89|29.41|33.91|29.43|33.87|29.39|0
1646871330000|2022-03-10 00:15:30|33.87|29.39|33.95|29.47|33.99|29.51|33.87|29.39|0
1646871340000|2022-03-10 00:15:40|33.93|29.45|33.99|29.51|33.99|29.51|33.93|29.45|0
1646871350000|2022-03-10 00:15:50|33.95|29.47|33.91|29.43|33.95|29.47|33.91|29.43|0
1646871360000|2022-03-10 00:16:00|33.93|29.45|33.8|29.32|33.95|29.47|33.8|29.32|0
1646871370000|2022-03-10 00:16:10|33.84|29.36|33.74|29.26|33.84|29.36|33.72|29.24|0
1646871380000|2022-03-10 00:16:20|33.69|29.21|33.72|29.24|33.72|29.24|33.65|29.17|0
1646871390000|2022-03-10 00:16:30|33.7|29.22|33.7|29.22|33.7|29.22|33.69|29.21|0
1646871400000|2022-03-10 00:16:40|33.72|29.24|33.72|29.24|33.76|29.28|33.72|29.24|0
1646871410000|2022-03-10 00:16:50|33.76|29.28|33.78|29.3|33.78|29.3|33.76|29.28|0
1646871420000|2022-03-10 00:17:00|33.72|29.24|33.8|29.32|33.8|29.32|33.72|29.24|0
1646871430000|2022-03-10 00:17:10|33.78|29.3|33.87|29.39|33.87|29.39|33.78|29.3|0
1646871440000|2022-03-10 00:17:20|33.99|29.51|33.93|29.45|33.99|29.51|33.93|29.45|0
1646871450000|2022-03-10 00:17:30|33.91|29.43|33.99|29.51|33.99|29.51|33.91|29.43|0
1646871460000|2022-03-10 00:17:40|33.91|29.43|33.99|29.51|33.99|29.51|33.91|29.43|0
1646871470000|2022-03-10 00:17:50|33.95|29.47|33.95|29.47|33.99|29.51|33.95|29.47|0
1646871480000|2022-03-10 00:18:00|33.91|29.43|33.99|29.51|33.99|29.51|33.91|29.43|0
1646871490000|2022-03-10 00:18:10|33.87|29.39|33.91|29.43|33.91|29.43|33.83|29.35|0
1646871500000|2022-03-10 00:18:20|33.95|29.47|33.98|29.5|33.98|29.5|33.95|29.47|0
1646871510000|2022-03-10 00:18:30|34.08|29.6|33.97|29.49|34.08|29.6|33.97|29.49|0
1646871520000|2022-03-10 00:18:40|33.98|29.5|33.95|29.47|33.98|29.5|33.91|29.43|0
1646871530000|2022-03-10 00:18:50|33.91|29.43|33.89|29.41|33.95|29.47|33.89|29.41|0
1646871540000|2022-03-10 00:19:00|33.87|29.39|33.95|29.47|33.95|29.47|33.87|29.39|0
1646871550000|2022-03-10 00:19:10|33.97|29.49|33.98|29.5|33.98|29.5|33.97|29.49|0
1646871560000|2022-03-10 00:19:20|34.06|29.58|34.02|29.54|34.06|29.58|34.02|29.54|0
1646871570000|2022-03-10 00:19:30|33.95|29.47|33.95|29.47|33.98|29.5|33.95|29.47|0
1646871580000|2022-03-10 00:19:40|33.98|29.5|34|29.52|34.02|29.54|33.95|29.47|0
1646871590000|2022-03-10 00:19:50|34.02|29.54|33.98|29.5|34.02|29.54|33.98|29.5|0
1646871600000|2022-03-10 00:20:00|34.02|29.54|33.96|29.48|34.02|29.54|33.96|29.48|0
1646871610000|2022-03-10 00:20:10|33.98|29.5|33.95|29.47|33.98|29.5|33.95|29.47|0
1646871620000|2022-03-10 00:20:20|33.91|29.43|33.95|29.47|33.96|29.48|33.89|29.41|0
1646871630000|2022-03-10 00:20:30|33.91|29.43|33.95|29.47|33.95|29.47|33.91|29.43|0
1646871640000|2022-03-10 00:20:40|33.98|29.5|34.04|29.56|34.08|29.6|33.98|29.5|0
1646871650000|2022-03-10 00:20:50|34.06|29.58|34.04|29.56|34.06|29.58|34.04|29.56|0
1646871660000|2022-03-10 00:21:00|34.06|29.58|34.02|29.54|34.08|29.6|34.02|29.54|0
1646871670000|2022-03-10 00:21:10|34.04|29.56|34.1|29.62|34.1|29.62|34.04|29.56|0
1646871680000|2022-03-10 00:21:20|34.13|29.65|34.13|29.65|34.15|29.67|34.13|29.65|0
1646871690000|2022-03-10 00:21:30|34.1|29.62|34.13|29.65|34.13|29.65|34.1|29.62|0
1646871700000|2022-03-10 00:21:40|34.12|29.64|34.17|29.69|34.17|29.69|34.12|29.64|0
1646871710000|2022-03-10 00:21:50|34.21|29.73|34.17|29.69|34.21|29.73|34.17|29.69|0
1646871720000|2022-03-10 00:22:00|34.19|29.71|34.23|29.75|34.23|29.75|34.17|29.69|0
1646871730000|2022-03-10 00:22:10|34.17|29.69|34.21|29.73|34.21|29.73|34.17|29.69|0
1646871740000|2022-03-10 00:22:20|34.25|29.77|34.25|29.77|34.27|29.79|34.25|29.77|0
1646871750000|2022-03-10 00:22:30|34.32|29.84|34.29|29.81|34.32|29.84|34.25|29.77|0
1646871760000|2022-03-10 00:22:40|34.25|29.77|34.29|29.81|34.29|29.81|34.25|29.77|0
1646871770000|2022-03-10 00:22:50|34.25|29.77|34.32|29.84|34.32|29.84|34.25|29.77|0
1646871780000|2022-03-10 00:23:00|34.29|29.81|34.44|29.96|34.44|29.96|34.29|29.81|0
1646871790000|2022-03-10 00:23:10|34.42|29.94|34.48|30|34.48|30|34.42|29.94|0
1646871800000|2022-03-10 00:23:20|34.49|30.01|34.51|30.03|34.55|30.07|34.49|30.01|0
1646871810000|2022-03-10 00:23:30|34.55|30.07|34.55|30.07|34.59|30.11|34.55|30.07|0
1646871820000|2022-03-10 00:23:40|34.53|30.05|34.48|30|34.53|30.05|34.48|30|0
1646871830000|2022-03-10 00:23:50|34.51|30.03|34.51|30.03|34.51|30.03|34.51|30.03|0
1646871840000|2022-03-10 00:24:00|34.55|30.07|34.55|30.07|34.59|30.11|34.51|30.03|0
1646871850000|2022-03-10 00:24:10|34.59|30.11|34.59|30.11|34.59|30.11|34.59|30.11|0
1646871860000|2022-03-10 00:24:20|34.63|30.15|34.57|30.09|34.67|30.19|34.57|30.09|0
1646871870000|2022-03-10 00:24:30|34.55|30.07|34.53|30.05|34.55|30.07|34.53|30.05|0
1646871880000|2022-03-10 00:24:40|34.51|30.03|34.48|30|34.53|30.05|34.48|30|0
1646871890000|2022-03-10 00:24:50|34.51|30.03|34.51|30.03|34.51|30.03|34.48|30|0
1646871900000|2022-03-10 00:25:00|34.55|30.07|34.61|30.13|34.61|30.13|34.55|30.07|0
1646871910000|2022-03-10 00:25:10|34.63|30.15|34.57|30.09|34.63|30.15|34.57|30.09|0
1646871920000|2022-03-10 00:25:20|34.59|30.11|34.63|30.15|34.63|30.15|34.59|30.11|0
1646871930000|2022-03-10 00:25:30|34.59|30.11|34.55|30.07|34.59|30.11|34.53|30.05|0
1646871940000|2022-03-10 00:25:40|34.57|30.09|34.51|30.03|34.57|30.09|34.49|30.01|0
1646871950000|2022-03-10 00:25:50|34.57|30.09|34.61|30.13|34.61|30.13|34.57|30.09|0
1646871960000|2022-03-10 00:26:00|34.59|30.11|34.59|30.11|34.59|30.11|34.59|30.11|0
1646871970000|2022-03-10 00:26:10|34.61|30.13|34.63|30.15|34.7|30.22|34.61|30.13|0
1646871980000|2022-03-10 00:26:20|34.67|30.19|34.61|30.13|34.67|30.19|34.61|30.13|0
1646871990000|2022-03-10 00:26:30|34.67|30.19|34.63|30.15|34.67|30.19|34.63|30.15|0
1646872000000|2022-03-10 00:26:40|34.65|30.17|34.65|30.17|34.67|30.19|34.65|30.17|0
1646872010000|2022-03-10 00:26:50|34.67|30.19|34.59|30.11|34.67|30.19|34.59|30.11|0
1646872020000|2022-03-10 00:27:00|34.63|30.15|34.67|30.19|34.67|30.19|34.63|30.15|0
1646872030000|2022-03-10 00:27:10|34.63|30.15|34.59|30.11|34.67|30.19|34.59|30.11|0
1646872040000|2022-03-10 00:27:20|34.61|30.13|34.63|30.15|34.63|30.15|34.61|30.13|0
1646872050000|2022-03-10 00:27:30|34.67|30.19|34.67|30.19|34.67|30.19|34.67|30.19|0
1646872060000|2022-03-10 00:27:40|34.65|30.17|34.7|30.22|34.7|30.22|34.63|30.15|0
1646872070000|2022-03-10 00:27:50|34.68|30.2|34.67|30.19|34.68|30.2|34.67|30.19|0
1646872080000|2022-03-10 00:28:00|34.7|30.22|34.65|30.17|34.7|30.22|34.65|30.17|0
1646872090000|2022-03-10 00:28:10|34.67|30.19|34.59|30.11|34.67|30.19|34.59|30.11|0
1646872100000|2022-03-10 00:28:20|34.61|30.13|34.63|30.15|34.63|30.15|34.61|30.13|0
1646872110000|2022-03-10 00:28:30|34.67|30.19|34.72|30.24|34.72|30.24|34.67|30.19|0
1646872120000|2022-03-10 00:28:40|34.74|30.26|34.65|30.17|34.74|30.26|34.65|30.17|0
1646872130000|2022-03-10 00:28:50|34.67|30.19|34.68|30.2|34.7|30.22|34.67|30.19|0
1646872140000|2022-03-10 00:29:00|34.7|30.22|34.67|30.19|34.7|30.22|34.67|30.19|0
1646872150000|2022-03-10 00:29:10|34.65|30.17|34.63|30.15|34.67|30.19|34.63|30.15|0
1646872160000|2022-03-10 00:29:20|34.55|30.07|34.59|30.11|34.59|30.11|34.53|30.05|0
1646872170000|2022-03-10 00:29:30|34.63|30.15|34.67|30.19|34.67|30.19|34.63|30.15|0
1646872180000|2022-03-10 00:29:40|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646872190000|2022-03-10 00:29:50|34.68|30.2|34.59|30.11|34.68|30.2|34.59|30.11|0
1646872200000|2022-03-10 00:30:00|34.55|30.07|34.55|30.07|34.59|30.11|34.55|30.07|0
1646872210000|2022-03-10 00:30:10|34.59|30.11|34.65|30.17|34.65|30.17|34.59|30.11|0
1646872220000|2022-03-10 00:30:20|34.63|30.15|34.66|30.18|34.66|30.18|34.63|30.15|0
1646872230000|2022-03-10 00:30:30|34.63|30.15|34.86|30.38|34.9|30.42|34.63|30.15|0
1646872240000|2022-03-10 00:30:40|34.7|30.22|34.59|30.11|34.7|30.22|34.59|30.11|0
1646872250000|2022-03-10 00:30:50|34.55|30.07|34.38|29.9|34.55|30.07|34.38|29.9|0
1646872260000|2022-03-10 00:31:00|34.4|29.92|34.32|29.84|34.4|29.92|34.28|29.8|0
1646872270000|2022-03-10 00:31:10|34.3|29.82|34.28|29.8|34.32|29.84|34.28|29.8|0
1646872280000|2022-03-10 00:31:20|34.32|29.84|34.44|29.96|34.44|29.96|34.28|29.8|0
1646872290000|2022-03-10 00:31:30|34.47|29.99|34.53|30.05|34.55|30.07|34.47|29.99|0
1646872300000|2022-03-10 00:31:40|34.59|30.11|34.68|30.2|34.68|30.2|34.59|30.11|0
1646872310000|2022-03-10 00:31:50|34.74|30.26|34.78|30.3|34.82|30.34|34.74|30.26|0
1646872320000|2022-03-10 00:32:00|34.82|30.34|34.64|30.16|34.82|30.34|34.64|30.16|0
1646872330000|2022-03-10 00:32:10|34.66|30.18|34.61|30.13|34.66|30.18|34.61|30.13|0
1646872340000|2022-03-10 00:32:20|34.55|30.07|34.66|30.18|34.66|30.18|34.55|30.07|0
1646872350000|2022-03-10 00:32:30|34.64|30.16|34.7|30.22|34.7|30.22|34.63|30.15|0
1646872360000|2022-03-10 00:32:40|34.68|30.2|34.68|30.2|34.7|30.22|34.68|30.2|0
1646872370000|2022-03-10 00:32:50|34.74|30.26|34.74|30.26|34.74|30.26|34.74|30.26|0
1646872380000|2022-03-10 00:33:00|34.76|30.28|34.8|30.32|34.84|30.36|34.74|30.26|0
1646872390000|2022-03-10 00:33:10|34.86|30.38|34.89|30.41|34.89|30.41|34.86|30.38|0
1646872400000|2022-03-10 00:33:20|34.86|30.38|34.86|30.38|34.86|30.38|34.84|30.36|0
1646872410000|2022-03-10 00:33:30|34.89|30.41|34.86|30.38|34.89|30.41|34.82|30.34|0
1646872420000|2022-03-10 00:33:40|34.89|30.41|34.97|30.49|34.97|30.49|34.89|30.41|0
1646872430000|2022-03-10 00:33:50|35.01|30.53|34.97|30.49|35.01|30.53|34.97|30.49|0
1646872440000|2022-03-10 00:34:00|34.95|30.47|34.97|30.49|35.01|30.53|34.93|30.45|0
1646872450000|2022-03-10 00:34:10|34.95|30.47|35.01|30.53|35.01|30.53|34.95|30.47|0
1646872460000|2022-03-10 00:34:20|34.97|30.49|35.01|30.53|35.01|30.53|34.97|30.49|0
1646872470000|2022-03-10 00:34:30|34.97|30.49|34.97|30.49|34.97|30.49|34.97|30.49|0
1646872480000|2022-03-10 00:34:40|34.93|30.45|34.82|30.34|34.93|30.45|34.82|30.34|0
1646872490000|2022-03-10 00:34:50|34.78|30.3|34.87|30.39|34.87|30.39|34.78|30.3|0
1646872500000|2022-03-10 00:35:00|34.86|30.38|34.86|30.38|34.87|30.39|34.86|30.38|0
1646872510000|2022-03-10 00:35:10|34.82|30.34|34.86|30.38|34.86|30.38|34.82|30.34|0
1646872520000|2022-03-10 00:35:20|34.84|30.36|34.76|30.28|34.84|30.36|34.76|30.28|0
1646872530000|2022-03-10 00:35:30|34.78|30.3|34.82|30.34|34.82|30.34|34.78|30.3|0
1646872540000|2022-03-10 00:35:40|34.78|30.3|34.78|30.3|34.78|30.3|34.74|30.26|0
1646872550000|2022-03-10 00:35:50|34.8|30.32|34.74|30.26|34.8|30.32|34.74|30.26|0
1646872560000|2022-03-10 00:36:00|34.78|30.3|34.8|30.32|34.86|30.38|34.78|30.3|0
1646872570000|2022-03-10 00:36:10|34.78|30.3|34.7|30.22|34.78|30.3|34.7|30.22|0
1646872580000|2022-03-10 00:36:20|34.72|30.24|34.74|30.26|34.74|30.26|34.72|30.24|0
1646872590000|2022-03-10 00:36:30|34.72|30.24|34.74|30.26|34.74|30.26|34.72|30.24|0
1646872600000|2022-03-10 00:36:40|34.78|30.3|34.78|30.3|34.78|30.3|34.78|30.3|0
1646872610000|2022-03-10 00:36:50|34.82|30.34|34.8|30.32|34.83|30.35|34.8|30.32|0
1646872620000|2022-03-10 00:37:00|34.82|30.34|34.89|30.41|34.89|30.41|34.82|30.34|0
1646872630000|2022-03-10 00:37:10|34.87|30.39|34.87|30.39|34.87|30.39|34.87|30.39|0
1646872640000|2022-03-10 00:37:20|34.82|30.34|34.82|30.34|34.82|30.34|34.82|30.34|0
1646872650000|2022-03-10 00:37:30|34.83|30.35|34.82|30.34|34.85|30.37|34.82|30.34|0
1646872660000|2022-03-10 00:37:40|34.85|30.37|34.78|30.3|34.85|30.37|34.78|30.3|0
1646872670000|2022-03-10 00:37:50|34.74|30.26|34.78|30.3|34.8|30.32|34.74|30.26|0
1646872680000|2022-03-10 00:38:00|34.7|30.22|34.74|30.26|34.74|30.26|34.7|30.22|0
1646872690000|2022-03-10 00:38:10|34.72|30.24|34.8|30.32|34.8|30.32|34.72|30.24|0
1646872700000|2022-03-10 00:38:20|34.82|30.34|34.82|30.34|34.83|30.35|34.82|30.34|0
1646872710000|2022-03-10 00:38:30|34.83|30.35|34.85|30.37|34.85|30.37|34.82|30.34|0
1646872720000|2022-03-10 00:38:40|34.89|30.41|34.89|30.41|34.89|30.41|34.89|30.41|0
1646872730000|2022-03-10 00:38:50|34.91|30.43|34.97|30.49|34.97|30.49|34.91|30.43|0
1646872740000|2022-03-10 00:39:00|34.95|30.47|35.05|30.57|35.05|30.57|34.95|30.47|0
1646872750000|2022-03-10 00:39:10|35.01|30.53|34.95|30.47|35.01|30.53|34.95|30.47|0
1646872760000|2022-03-10 00:39:20|34.93|30.45|34.93|30.45|34.93|30.45|34.89|30.41|0
1646872770000|2022-03-10 00:39:30|34.97|30.49|34.89|30.41|35.01|30.53|34.89|30.41|0
1646872780000|2022-03-10 00:39:40|34.93|30.45|34.95|30.47|34.95|30.47|34.93|30.45|0
1646872790000|2022-03-10 00:39:50|34.89|30.41|34.91|30.43|34.95|30.47|34.89|30.41|0
1646872800000|2022-03-10 00:40:00|34.93|30.45|35.01|30.53|35.05|30.57|34.93|30.45|0
1646872810000|2022-03-10 00:40:10|35.03|30.55|34.93|30.45|35.03|30.55|34.93|30.45|0
1646872820000|2022-03-10 00:40:20|34.97|30.49|34.99|30.51|34.99|30.51|34.97|30.49|0
1646872830000|2022-03-10 00:40:30|34.97|30.49|34.95|30.47|34.97|30.49|34.95|30.47|0
1646872840000|2022-03-10 00:40:40|34.97|30.49|35.01|30.53|35.01|30.53|34.97|30.49|0
1646872850000|2022-03-10 00:40:50|35.03|30.55|35.01|30.53|35.03|30.55|35.01|30.53|0
1646872860000|2022-03-10 00:41:00|34.99|30.51|34.89|30.41|34.99|30.51|34.89|30.41|0
1646872870000|2022-03-10 00:41:10|34.93|30.45|34.93|30.45|34.95|30.47|34.93|30.45|0
1646872880000|2022-03-10 00:41:20|34.87|30.39|34.87|30.39|34.89|30.41|34.87|30.39|0
1646872890000|2022-03-10 00:41:30|34.93|30.45|34.89|30.41|34.93|30.45|34.89|30.41|0
1646872900000|2022-03-10 00:41:40|34.87|30.39|34.89|30.41|34.89|30.41|34.87|30.39|0
1646872910000|2022-03-10 00:41:50|34.93|30.45|34.91|30.43|34.93|30.45|34.91|30.43|0
1646872920000|2022-03-10 00:42:00|34.95|30.47|34.95|30.47|34.99|30.51|34.93|30.45|0
1646872930000|2022-03-10 00:42:10|34.93|30.45|34.93|30.45|34.93|30.45|34.89|30.41|0
1646872940000|2022-03-10 00:42:20|34.89|30.41|34.81|30.33|34.89|30.41|34.81|30.33|0
1646872950000|2022-03-10 00:42:30|34.85|30.37|34.83|30.35|34.85|30.37|34.83|30.35|0
1646872960000|2022-03-10 00:42:40|34.85|30.37|34.79|30.31|34.85|30.37|34.79|30.31|0
1646872970000|2022-03-10 00:42:50|34.81|30.33|34.83|30.35|34.83|30.35|34.79|30.31|0
1646872980000|2022-03-10 00:43:00|34.85|30.37|34.81|30.33|34.85|30.37|34.81|30.33|0
1646872990000|2022-03-10 00:43:10|34.78|30.3|34.78|30.3|34.78|30.3|34.78|30.3|0
1646873000000|2022-03-10 00:43:20|34.81|30.33|34.85|30.37|34.85|30.37|34.81|30.33|0
1646873010000|2022-03-10 00:43:30|34.83|30.35|34.83|30.35|34.85|30.37|34.83|30.35|0
1646873020000|2022-03-10 00:43:40|34.85|30.37|34.78|30.3|34.85|30.37|34.78|30.3|0
1646873030000|2022-03-10 00:43:50|34.81|30.33|34.78|30.3|34.81|30.33|34.78|30.3|0
1646873040000|2022-03-10 00:44:00|34.76|30.28|34.74|30.26|34.76|30.28|34.74|30.26|0
1646873050000|2022-03-10 00:44:10|34.76|30.28|34.74|30.26|34.78|30.3|34.74|30.26|0
1646873060000|2022-03-10 00:44:20|34.72|30.24|34.68|30.2|34.72|30.24|34.66|30.18|0
1646873070000|2022-03-10 00:44:30|34.66|30.18|34.62|30.14|34.66|30.18|34.62|30.14|0
1646873080000|2022-03-10 00:44:40|34.64|30.16|34.68|30.2|34.68|30.2|34.64|30.16|0
1646873090000|2022-03-10 00:44:50|34.7|30.22|34.66|30.18|34.7|30.22|34.66|30.18|0
1646873100000|2022-03-10 00:45:00|34.7|30.22|34.66|30.18|34.7|30.22|34.66|30.18|0
1646873110000|2022-03-10 00:45:10|34.64|30.16|34.7|30.22|34.7|30.22|34.62|30.14|0
1646873120000|2022-03-10 00:45:20|34.66|30.18|34.53|30.05|34.66|30.18|34.53|30.05|0
1646873130000|2022-03-10 00:45:30|34.54|30.06|34.54|30.06|34.58|30.1|34.53|30.05|0
1646873140000|2022-03-10 00:45:40|34.51|30.03|34.54|30.06|34.54|30.06|34.51|30.03|0
1646873150000|2022-03-10 00:45:50|34.51|30.03|34.54|30.06|34.54|30.06|34.51|30.03|0
1646873160000|2022-03-10 00:46:00|34.56|30.08|34.47|29.99|34.56|30.08|34.47|29.99|0
1646873170000|2022-03-10 00:46:10|34.49|30.01|34.47|29.99|34.52|30.04|34.47|29.99|0
1646873180000|2022-03-10 00:46:20|34.43|29.95|34.51|30.03|34.51|30.03|34.43|29.95|0
1646873190000|2022-03-10 00:46:30|34.52|30.04|34.51|30.03|34.52|30.04|34.51|30.03|0
1646873200000|2022-03-10 00:46:40|34.52|30.04|34.56|30.08|34.56|30.08|34.52|30.04|0
1646873210000|2022-03-10 00:46:50|34.54|30.06|34.58|30.1|34.58|30.1|34.54|30.06|0
1646873220000|2022-03-10 00:47:00|34.56|30.08|34.56|30.08|34.58|30.1|34.56|30.08|0
1646873230000|2022-03-10 00:47:10|34.58|30.1|34.54|30.06|34.62|30.14|34.54|30.06|0
1646873240000|2022-03-10 00:47:20|34.56|30.08|34.51|30.03|34.56|30.08|34.51|30.03|0
1646873250000|2022-03-10 00:47:30|34.49|30.01|34.45|29.97|34.52|30.04|34.45|29.97|0
1646873260000|2022-03-10 00:47:40|34.43|29.95|34.35|29.87|34.43|29.95|34.35|29.87|0
1646873270000|2022-03-10 00:47:50|34.32|29.84|34.35|29.87|34.35|29.87|34.32|29.84|0
1646873280000|2022-03-10 00:48:00|34.39|29.91|34.32|29.84|34.41|29.93|34.32|29.84|0
1646873290000|2022-03-10 00:48:10|34.35|29.87|34.39|29.91|34.39|29.91|34.33|29.85|0
1646873300000|2022-03-10 00:48:20|34.35|29.87|34.35|29.87|34.35|29.87|34.35|29.87|0
1646873310000|2022-03-10 00:48:30|34.37|29.89|34.43|29.95|34.43|29.95|34.37|29.89|0
1646873320000|2022-03-10 00:48:40|34.47|29.99|34.41|29.93|34.47|29.99|34.41|29.93|0
1646873330000|2022-03-10 00:48:50|34.39|29.91|34.39|29.91|34.39|29.91|34.39|29.91|0
1646873340000|2022-03-10 00:49:00|34.41|29.93|34.39|29.91|34.43|29.95|34.39|29.91|0
1646873350000|2022-03-10 00:49:10|34.35|29.87|34.39|29.91|34.39|29.91|34.35|29.87|0
1646873360000|2022-03-10 00:49:20|34.37|29.89|34.35|29.87|34.39|29.91|34.35|29.87|0
1646873370000|2022-03-10 00:49:30|34.37|29.89|34.35|29.87|34.37|29.89|34.33|29.85|0
1646873380000|2022-03-10 00:49:40|34.37|29.89|34.33|29.85|34.37|29.89|34.33|29.85|0
1646873390000|2022-03-10 00:49:50|34.31|29.83|34.37|29.89|34.37|29.89|34.31|29.83|0
1646873400000|2022-03-10 00:50:00|34.39|29.91|34.35|29.87|34.39|29.91|34.35|29.87|0
1646873410000|2022-03-10 00:50:10|34.33|29.85|34.31|29.83|34.33|29.85|34.31|29.83|0
1646873420000|2022-03-10 00:50:20|34.37|29.89|34.35|29.87|34.37|29.89|34.35|29.87|0
1646873430000|2022-03-10 00:50:30|34.37|29.89|34.39|29.91|34.39|29.91|34.31|29.83|0
1646873440000|2022-03-10 00:50:40|34.31|29.83|34.33|29.85|34.33|29.85|34.29|29.81|0
1646873450000|2022-03-10 00:50:50|34.31|29.83|34.31|29.83|34.35|29.87|34.31|29.83|0
1646873460000|2022-03-10 00:51:00|34.35|29.87|34.41|29.93|34.43|29.95|34.35|29.87|0
1646873470000|2022-03-10 00:51:10|34.43|29.95|34.41|29.93|34.43|29.95|34.41|29.93|0
1646873480000|2022-03-10 00:51:20|34.47|29.99|34.48|30|34.48|30|34.45|29.97|0
1646873490000|2022-03-10 00:51:30|34.5|30.02|34.56|30.08|34.56|30.08|34.5|30.02|0
1646873500000|2022-03-10 00:51:40|34.54|30.06|34.52|30.04|34.54|30.06|34.5|30.02|0
1646873510000|2022-03-10 00:51:50|34.5|30.02|34.47|29.99|34.5|30.02|34.47|29.99|0
1646873520000|2022-03-10 00:52:00|34.5|30.02|34.5|30.02|34.54|30.06|34.5|30.02|0
1646873530000|2022-03-10 00:52:10|34.54|30.06|34.52|30.04|34.54|30.06|34.52|30.04|0
1646873540000|2022-03-10 00:52:20|34.5|30.02|34.48|30|34.52|30.04|34.48|30|0
1646873550000|2022-03-10 00:52:30|34.5|30.02|34.47|29.99|34.5|30.02|34.47|29.99|0
1646873560000|2022-03-10 00:52:40|34.5|30.02|34.48|30|34.5|30.02|34.48|30|0
1646873570000|2022-03-10 00:52:50|34.43|29.95|34.5|30.02|34.5|30.02|34.43|29.95|0
1646873580000|2022-03-10 00:53:00|34.48|30|34.5|30.02|34.5|30.02|34.48|30|0
1646873590000|2022-03-10 00:53:10|34.48|30|34.54|30.06|34.54|30.06|34.48|30|0
1646873600000|2022-03-10 00:53:20|34.52|30.04|34.52|30.04|34.52|30.04|34.5|30.02|0
1646873610000|2022-03-10 00:53:30|34.5|30.02|34.5|30.02|34.5|30.02|34.5|30.02|0
1646873620000|2022-03-10 00:53:40|34.52|30.04|34.5|30.02|34.52|30.04|34.5|30.02|0
1646873630000|2022-03-10 00:53:50|34.52|30.04|34.54|30.06|34.54|30.06|34.52|30.04|0
1646873640000|2022-03-10 00:54:00|34.52|30.04|34.5|30.02|34.52|30.04|34.5|30.02|0
1646873650000|2022-03-10 00:54:10|34.48|30|34.5|30.02|34.5|30.02|34.48|30|0
1646873660000|2022-03-10 00:54:20|34.48|30|34.47|29.99|34.48|30|34.47|29.99|0
1646873670000|2022-03-10 00:54:30|34.43|29.95|34.45|29.97|34.45|29.97|34.43|29.95|0
1646873680000|2022-03-10 00:54:40|34.43|29.95|34.47|29.99|34.47|29.99|34.43|29.95|0
1646873690000|2022-03-10 00:54:50|34.45|29.97|34.43|29.95|34.45|29.97|34.43|29.95|0
1646873700000|2022-03-10 00:55:00|34.47|29.99|34.47|29.99|34.47|29.99|34.47|29.99|0
1646873710000|2022-03-10 00:55:10|34.43|29.95|34.43|29.95|34.43|29.95|34.39|29.91|0
1646873720000|2022-03-10 00:55:20|34.39|29.91|34.43|29.95|34.43|29.95|34.39|29.91|0
1646873730000|2022-03-10 00:55:30|34.39|29.91|34.35|29.87|34.39|29.91|34.35|29.87|0
1646873740000|2022-03-10 00:55:40|34.31|29.83|34.27|29.79|34.31|29.83|34.25|29.77|0
1646873750000|2022-03-10 00:55:50|34.24|29.76|34.2|29.72|34.24|29.76|34.18|29.7|0
1646873760000|2022-03-10 00:56:00|34.22|29.74|34.39|29.91|34.39|29.91|34.22|29.74|0
1646873770000|2022-03-10 00:56:10|34.41|29.93|34.46|29.98|34.46|29.98|34.41|29.93|0
1646873780000|2022-03-10 00:56:20|34.52|30.04|34.54|30.06|34.54|30.06|34.5|30.02|0
1646873790000|2022-03-10 00:56:30|34.41|29.93|34.43|29.95|34.43|29.95|34.41|29.93|0
1646873800000|2022-03-10 00:56:40|34.39|29.91|34.43|29.95|34.43|29.95|34.39|29.91|0
1646873810000|2022-03-10 00:56:50|34.44|29.96|34.43|29.95|34.44|29.96|34.39|29.91|0
1646873820000|2022-03-10 00:57:00|34.41|29.93|34.41|29.93|34.41|29.93|34.41|29.93|0
1646873830000|2022-03-10 00:57:10|34.39|29.91|34.39|29.91|34.39|29.91|34.39|29.91|0
1646873840000|2022-03-10 00:57:20|34.33|29.85|34.33|29.85|34.33|29.85|34.33|29.85|0
1646873850000|2022-03-10 00:57:30|34.35|29.87|34.39|29.91|34.39|29.91|34.35|29.87|0
1646873860000|2022-03-10 00:57:40|34.37|29.89|34.43|29.95|34.43|29.95|34.37|29.89|0
1646873870000|2022-03-10 00:57:50|34.41|29.93|34.41|29.93|34.41|29.93|34.41|29.93|0
1646873880000|2022-03-10 00:58:00|34.43|29.95|34.44|29.96|34.46|29.98|34.39|29.91|0
1646873890000|2022-03-10 00:58:10|34.39|29.91|34.35|29.87|34.39|29.91|34.35|29.87|0
1646873900000|2022-03-10 00:58:20|34.37|29.89|34.39|29.91|34.39|29.91|34.37|29.89|0
1646873910000|2022-03-10 00:58:30|34.37|29.89|34.39|29.91|34.39|29.91|34.37|29.89|0
1646873930000|2022-03-10 00:58:50|34.44|29.96|34.43|29.95|34.44|29.96|34.43|29.95|0
1646873940000|2022-03-10 00:59:00|34.39|29.91|34.31|29.83|34.39|29.91|34.31|29.83|0
1646873950000|2022-03-10 00:59:10|34.29|29.81|34.31|29.83|34.31|29.83|34.29|29.81|0
1646873960000|2022-03-10 00:59:20|34.27|29.79|34.25|29.77|34.29|29.81|34.24|29.76|0
1646873970000|2022-03-10 00:59:30|34.27|29.79|34.24|29.76|34.27|29.79|34.24|29.76|0
1646873980000|2022-03-10 00:59:40|34.25|29.77|34.25|29.77|34.25|29.77|34.24|29.76|0
1646873990000|2022-03-10 00:59:50|34.33|29.85|34.35|29.87|34.35|29.87|34.31|29.83|0
1646874000000|2022-03-10 01:00:00|34.37|29.89|34.46|29.98|34.46|29.98|34.29|29.81|0
1646874010000|2022-03-10 01:00:10|34.48|30|34.46|29.98|34.5|30.02|34.46|29.98|0
1646874020000|2022-03-10 01:00:20|34.43|29.95|34.5|30.02|34.5|30.02|34.43|29.95|0
1646874030000|2022-03-10 01:00:30|34.54|30.06|34.5|30.02|34.54|30.06|34.5|30.02|0
1646874040000|2022-03-10 01:00:40|34.52|30.04|34.54|30.06|34.54|30.06|34.52|30.04|0
1646874050000|2022-03-10 01:00:50|34.52|30.04|34.56|30.08|34.56|30.08|34.52|30.04|0
1646874060000|2022-03-10 01:01:00|34.52|30.04|34.52|30.04|34.56|30.08|34.52|30.04|0
1646874070000|2022-03-10 01:01:10|34.54|30.06|34.5|30.02|34.54|30.06|34.5|30.02|0
1646874080000|2022-03-10 01:01:20|34.52|30.04|34.56|30.08|34.56|30.08|34.52|30.04|0
1646874090000|2022-03-10 01:01:30|34.58|30.1|34.52|30.04|34.58|30.1|34.5|30.02|0
1646874100000|2022-03-10 01:01:40|34.5|30.02|34.5|30.02|34.54|30.06|34.5|30.02|0
1646874110000|2022-03-10 01:01:50|34.52|30.04|34.5|30.02|34.52|30.04|34.5|30.02|0
1646874120000|2022-03-10 01:02:00|34.42|29.94|34.44|29.96|34.44|29.96|34.42|29.94|0
1646874130000|2022-03-10 01:02:10|34.46|29.98|34.35|29.87|34.46|29.98|34.35|29.87|0
1646874140000|2022-03-10 01:02:20|34.37|29.89|34.31|29.83|34.37|29.89|34.29|29.81|0
1646874150000|2022-03-10 01:02:30|34.27|29.79|34.33|29.85|34.35|29.87|34.27|29.79|0
1646874160000|2022-03-10 01:02:40|34.35|29.87|34.39|29.91|34.39|29.91|34.35|29.87|0
1646874180000|2022-03-10 01:03:00|34.35|29.87|34.35|29.87|34.37|29.89|34.35|29.87|0
1646874190000|2022-03-10 01:03:10|34.37|29.89|34.39|29.91|34.39|29.91|34.35|29.87|0
1646874200000|2022-03-10 01:03:20|34.35|29.87|34.31|29.83|34.35|29.87|34.29|29.81|0
1646874220000|2022-03-10 01:03:40|34.27|29.79|34.31|29.83|34.31|29.83|34.27|29.79|0
1646874230000|2022-03-10 01:03:50|34.29|29.81|34.27|29.79|34.29|29.81|34.27|29.79|0
1646874240000|2022-03-10 01:04:00|34.25|29.77|34.27|29.79|34.29|29.81|34.25|29.77|0
1646874250000|2022-03-10 01:04:10|34.29|29.81|34.25|29.77|34.29|29.81|34.25|29.77|0
1646874260000|2022-03-10 01:04:20|34.23|29.75|34.2|29.72|34.23|29.75|34.2|29.72|0
1646874270000|2022-03-10 01:04:30|34.18|29.7|34.08|29.6|34.18|29.7|34.08|29.6|0
1646874280000|2022-03-10 01:04:40|34.04|29.56|34.04|29.56|34.04|29.56|34.04|29.56|0
1646874290000|2022-03-10 01:04:50|34.02|29.54|34.04|29.56|34.04|29.56|34.02|29.54|0
1646874300000|2022-03-10 01:05:00|34.08|29.6|34.06|29.58|34.08|29.6|34.04|29.56|0
1646874310000|2022-03-10 01:05:10|34.12|29.64|34.2|29.72|34.2|29.72|34.1|29.62|0
1646874320000|2022-03-10 01:05:20|34.23|29.75|34.31|29.83|34.31|29.83|34.23|29.75|0
1646874330000|2022-03-10 01:05:30|34.33|29.85|34.31|29.83|34.33|29.85|34.31|29.83|0
1646874340000|2022-03-10 01:05:40|34.29|29.81|34.31|29.83|34.31|29.83|34.29|29.81|0
1646874350000|2022-03-10 01:05:50|34.29|29.81|34.27|29.79|34.29|29.81|34.27|29.79|0
1646874360000|2022-03-10 01:06:00|34.2|29.72|34.23|29.75|34.23|29.75|34.2|29.72|0
1646874370000|2022-03-10 01:06:10|34.25|29.77|34.31|29.83|34.31|29.83|34.23|29.75|0
1646874380000|2022-03-10 01:06:20|34.01|29.53|33.91|29.43|34.01|29.53|33.86|29.38|0
1646874390000|2022-03-10 01:06:30|33.89|29.41|33.89|29.41|33.89|29.41|33.89|29.41|0
1646874400000|2022-03-10 01:06:40|33.91|29.43|33.97|29.49|33.97|29.49|33.91|29.43|0
1646874410000|2022-03-10 01:06:50|34.01|29.53|34.06|29.58|34.06|29.58|33.99|29.51|0
1646874420000|2022-03-10 01:07:00|34.08|29.6|34.19|29.71|34.19|29.71|34.08|29.6|0
1646874430000|2022-03-10 01:07:10|34.23|29.75|34.27|29.79|34.27|29.79|34.21|29.73|0
1646874440000|2022-03-10 01:07:20|34.23|29.75|34.46|29.98|34.46|29.98|34.23|29.75|0
1646874450000|2022-03-10 01:07:30|34.52|30.04|34.44|29.96|34.52|30.04|34.38|29.9|0
1646874460000|2022-03-10 01:07:40|34.48|30|34.36|29.88|34.48|30|34.36|29.88|0
1646874470000|2022-03-10 01:07:50|34.38|29.9|34.46|29.98|34.46|29.98|34.38|29.9|0
1646874480000|2022-03-10 01:08:00|34.44|29.96|34.5|30.02|34.5|30.02|34.44|29.96|0
1646874490000|2022-03-10 01:08:10|34.58|30.1|34.65|30.17|34.65|30.17|34.58|30.1|0
1646874500000|2022-03-10 01:08:20|34.69|30.21|34.71|30.23|34.73|30.25|34.67|30.19|0
1646874510000|2022-03-10 01:08:30|34.75|30.27|34.67|30.19|34.75|30.27|34.65|30.17|0
1646874520000|2022-03-10 01:08:40|34.71|30.23|34.71|30.23|34.73|30.25|34.71|30.23|0
1646874530000|2022-03-10 01:08:50|34.73|30.25|34.73|30.25|34.75|30.27|34.69|30.21|0
1646874540000|2022-03-10 01:09:00|34.69|30.21|34.77|30.29|34.77|30.29|34.69|30.21|0
1646874550000|2022-03-10 01:09:10|34.8|30.32|34.77|30.29|34.84|30.36|34.77|30.29|0
1646874560000|2022-03-10 01:09:20|34.78|30.3|34.65|30.17|34.78|30.3|34.65|30.17|0
1646874570000|2022-03-10 01:09:30|34.69|30.21|34.69|30.21|34.69|30.21|34.65|30.17|0
1646874580000|2022-03-10 01:09:40|34.63|30.15|34.57|30.09|34.63|30.15|34.55|30.07|0
1646874590000|2022-03-10 01:09:50|34.61|30.13|34.69|30.21|34.69|30.21|34.61|30.13|0
1646874600000|2022-03-10 01:10:00|34.65|30.17|34.69|30.21|34.73|30.25|34.65|30.17|0
1646874610000|2022-03-10 01:10:10|34.67|30.19|34.69|30.21|34.69|30.21|34.65|30.17|0
1646874620000|2022-03-10 01:10:20|34.67|30.19|34.73|30.25|34.73|30.25|34.67|30.19|0
1646874630000|2022-03-10 01:10:30|34.77|30.29|34.69|30.21|34.77|30.29|34.69|30.21|0
1646874640000|2022-03-10 01:10:40|34.73|30.25|34.75|30.27|34.75|30.27|34.69|30.21|0
1646874650000|2022-03-10 01:10:50|34.73|30.25|34.69|30.21|34.75|30.27|34.69|30.21|0
1646874660000|2022-03-10 01:11:00|34.67|30.19|34.67|30.19|34.67|30.19|34.67|30.19|0
1646874670000|2022-03-10 01:11:10|34.65|30.17|34.63|30.15|34.65|30.17|34.63|30.15|0
1646874680000|2022-03-10 01:11:20|34.65|30.17|34.61|30.13|34.65|30.17|34.61|30.13|0
1646874690000|2022-03-10 01:11:30|34.65|30.17|34.61|30.13|34.69|30.21|34.61|30.13|0
1646874700000|2022-03-10 01:11:40|34.59|30.11|34.65|30.17|34.69|30.21|34.59|30.11|0
1646874710000|2022-03-10 01:11:50|34.67|30.19|34.65|30.17|34.67|30.19|34.65|30.17|0
1646874730000|2022-03-10 01:12:10|34.69|30.21|34.73|30.25|34.73|30.25|34.69|30.21|0
1646874740000|2022-03-10 01:12:20|34.69|30.21|34.69|30.21|34.73|30.25|34.69|30.21|0
1646874750000|2022-03-10 01:12:30|34.65|30.17|34.69|30.21|34.73|30.25|34.65|30.17|0
1646874760000|2022-03-10 01:12:40|34.71|30.23|34.78|30.3|34.78|30.3|34.71|30.23|0
1646874770000|2022-03-10 01:12:50|34.73|30.25|34.61|30.13|34.75|30.27|34.61|30.13|0
1646874780000|2022-03-10 01:13:00|34.57|30.09|34.65|30.17|34.65|30.17|34.57|30.09|0
1646874790000|2022-03-10 01:13:10|34.69|30.21|34.86|30.38|34.86|30.38|34.67|30.19|0
1646874800000|2022-03-10 01:13:20|34.84|30.36|34.84|30.36|34.86|30.38|34.82|30.34|0
1646874810000|2022-03-10 01:13:30|34.86|30.38|34.84|30.36|34.86|30.38|34.82|30.34|0
1646874820000|2022-03-10 01:13:40|34.88|30.4|34.86|30.38|34.88|30.4|34.86|30.38|0
1646874830000|2022-03-10 01:13:50|34.88|30.4|34.92|30.44|34.92|30.44|34.88|30.4|0
1646874840000|2022-03-10 01:14:00|34.88|30.4|34.88|30.4|34.88|30.4|34.88|30.4|0
1646874850000|2022-03-10 01:14:10|34.86|30.38|34.76|30.28|34.86|30.38|34.74|30.26|0
1646874860000|2022-03-10 01:14:20|34.78|30.3|34.76|30.28|34.78|30.3|34.76|30.28|0
1646874870000|2022-03-10 01:14:30|34.73|30.25|34.73|30.25|34.73|30.25|34.73|30.25|0
1646874880000|2022-03-10 01:14:40|34.76|30.28|34.73|30.25|34.76|30.28|34.73|30.25|0
1646874890000|2022-03-10 01:14:50|34.74|30.26|34.73|30.25|34.74|30.26|34.73|30.25|0
1646874900000|2022-03-10 01:15:00|34.74|30.26|34.73|30.25|34.74|30.26|34.67|30.19|0
1646874910000|2022-03-10 01:15:10|34.78|30.3|34.74|30.26|34.8|30.32|34.74|30.26|0
1646874920000|2022-03-10 01:15:20|34.73|30.25|34.71|30.23|34.73|30.25|34.69|30.21|0
1646874930000|2022-03-10 01:15:30|34.73|30.25|34.67|30.19|34.73|30.25|34.67|30.19|0
1646874940000|2022-03-10 01:15:40|34.61|30.13|34.61|30.13|34.63|30.15|34.57|30.09|0
1646874950000|2022-03-10 01:15:50|34.63|30.15|34.61|30.13|34.63|30.15|34.59|30.11|0
1646874960000|2022-03-10 01:16:00|34.53|30.05|34.53|30.05|34.59|30.11|34.53|30.05|0
1646874970000|2022-03-10 01:16:10|34.57|30.09|34.69|30.21|34.69|30.21|34.57|30.09|0
1646874980000|2022-03-10 01:16:20|34.61|30.13|34.65|30.17|34.67|30.19|34.61|30.13|0
1646874990000|2022-03-10 01:16:30|34.63|30.15|34.63|30.15|34.65|30.17|34.63|30.15|0
1646875000000|2022-03-10 01:16:40|34.59|30.11|34.57|30.09|34.59|30.11|34.57|30.09|0
1646875010000|2022-03-10 01:16:50|34.53|30.05|34.57|30.09|34.57|30.09|34.53|30.05|0
1646875020000|2022-03-10 01:17:00|34.53|30.05|34.53|30.05|34.57|30.09|34.53|30.05|0
1646875030000|2022-03-10 01:17:10|34.59|30.11|34.59|30.11|34.59|30.11|34.59|30.11|0
1646875040000|2022-03-10 01:17:20|34.65|30.17|34.59|30.11|34.65|30.17|34.59|30.11|0
1646875050000|2022-03-10 01:17:30|34.55|30.07|34.53|30.05|34.55|30.07|34.53|30.05|0
1646875060000|2022-03-10 01:17:40|34.55|30.07|34.55|30.07|34.55|30.07|34.55|30.07|0
1646875070000|2022-03-10 01:17:50|34.57|30.09|34.59|30.11|34.59|30.11|34.53|30.05|0
1646875080000|2022-03-10 01:18:00|34.61|30.13|34.53|30.05|34.61|30.13|34.53|30.05|0
1646875090000|2022-03-10 01:18:10|34.57|30.09|34.51|30.03|34.57|30.09|34.48|30|0
1646875100000|2022-03-10 01:18:20|34.53|30.05|34.61|30.13|34.61|30.13|34.53|30.05|0
1646875110000|2022-03-10 01:18:30|34.63|30.15|34.69|30.21|34.69|30.21|34.63|30.15|0
1646875120000|2022-03-10 01:18:40|34.61|30.13|34.57|30.09|34.61|30.13|34.57|30.09|0
1646875140000|2022-03-10 01:19:00|34.46|29.98|34.42|29.94|34.48|30|34.42|29.94|0
1646875150000|2022-03-10 01:19:10|34.3|29.82|34.34|29.86|34.34|29.86|34.3|29.82|0
1646875160000|2022-03-10 01:19:20|34.32|29.84|34.3|29.82|34.34|29.86|34.3|29.82|0
1646875170000|2022-03-10 01:19:30|34.27|29.79|34.27|29.79|34.3|29.82|34.27|29.79|0
1646875180000|2022-03-10 01:19:40|34.28|29.8|34.36|29.88|34.36|29.88|34.27|29.79|0
1646875190000|2022-03-10 01:19:50|34.38|29.9|34.34|29.86|34.4|29.92|34.34|29.86|0
1646875200000|2022-03-10 01:20:00|34.38|29.9|34.44|29.96|34.46|29.98|34.38|29.9|0
1646875210000|2022-03-10 01:20:10|34.46|29.98|34.46|29.98|34.46|29.98|34.46|29.98|0
1646875220000|2022-03-10 01:20:20|34.44|29.96|34.53|30.05|34.53|30.05|34.42|29.94|0
1646875230000|2022-03-10 01:20:30|34.49|30.01|34.46|29.98|34.51|30.03|34.44|29.96|0
1646875240000|2022-03-10 01:20:40|34.42|29.94|34.36|29.88|34.42|29.94|34.36|29.88|0
1646875250000|2022-03-10 01:20:50|34.34|29.86|34.3|29.82|34.34|29.86|34.3|29.82|0
1646875260000|2022-03-10 01:21:00|34.28|29.8|34.27|29.79|34.28|29.8|34.25|29.77|0
1646875270000|2022-03-10 01:21:10|34.3|29.82|34.19|29.71|34.3|29.82|34.17|29.69|0
1646875280000|2022-03-10 01:21:20|34.17|29.69|34.3|29.82|34.3|29.82|34.17|29.69|0
1646875290000|2022-03-10 01:21:30|34.27|29.79|34.27|29.79|34.27|29.79|34.25|29.77|0
1646875300000|2022-03-10 01:21:40|34.19|29.71|34.19|29.71|34.21|29.73|34.19|29.71|0
1646875310000|2022-03-10 01:21:50|34.21|29.73|34.19|29.71|34.21|29.73|34.19|29.71|0
1646875320000|2022-03-10 01:22:00|34.25|29.77|34.17|29.69|34.25|29.77|34.15|29.67|0
1646875330000|2022-03-10 01:22:10|34.15|29.67|34.27|29.79|34.27|29.79|34.15|29.67|0
1646875340000|2022-03-10 01:22:20|34.28|29.8|34.3|29.82|34.3|29.82|34.27|29.79|0
1646875350000|2022-03-10 01:22:30|34.28|29.8|34.28|29.8|34.3|29.82|34.28|29.8|0
1646875360000|2022-03-10 01:22:40|34.38|29.9|34.38|29.9|34.4|29.92|34.38|29.9|0
1646875370000|2022-03-10 01:22:50|34.34|29.86|34.4|29.92|34.42|29.94|34.34|29.86|0
1646875380000|2022-03-10 01:23:00|34.42|29.94|34.53|30.05|34.53|30.05|34.42|29.94|0
1646875390000|2022-03-10 01:23:10|34.51|30.03|34.47|29.99|34.51|30.03|34.47|29.99|0
1646875400000|2022-03-10 01:23:20|34.46|29.98|34.46|29.98|34.49|30.01|34.46|29.98|0
1646875410000|2022-03-10 01:23:30|34.49|30.01|34.47|29.99|34.55|30.07|34.47|29.99|0
1646875420000|2022-03-10 01:23:40|34.49|30.01|34.49|30.01|34.49|30.01|34.47|29.99|0
1646875430000|2022-03-10 01:23:50|34.46|29.98|34.49|30.01|34.49|30.01|34.46|29.98|0
1646875440000|2022-03-10 01:24:00|34.47|29.99|34.57|30.09|34.57|30.09|34.47|29.99|0
1646875450000|2022-03-10 01:24:10|34.63|30.15|34.59|30.11|34.63|30.15|34.59|30.11|0
1646875460000|2022-03-10 01:24:20|34.57|30.09|34.65|30.17|34.65|30.17|34.57|30.09|0
1646875470000|2022-03-10 01:24:30|34.61|30.13|34.63|30.15|34.65|30.17|34.61|30.13|0
1646875480000|2022-03-10 01:24:40|34.59|30.11|34.49|30.01|34.59|30.11|34.49|30.01|0
1646875490000|2022-03-10 01:24:50|34.51|30.03|34.49|30.01|34.51|30.03|34.49|30.01|0
1646875500000|2022-03-10 01:25:00|34.45|29.97|34.65|30.17|34.65|30.17|34.45|29.97|0
1646875510000|2022-03-10 01:25:10|34.63|30.15|34.51|30.03|34.63|30.15|34.51|30.03|0
1646875520000|2022-03-10 01:25:20|34.53|30.05|34.55|30.07|34.59|30.11|34.53|30.05|0
1646875530000|2022-03-10 01:25:30|34.53|30.05|34.57|30.09|34.57|30.09|34.53|30.05|0
1646875540000|2022-03-10 01:25:40|34.63|30.15|34.66|30.18|34.66|30.18|34.63|30.15|0
1646875550000|2022-03-10 01:25:50|34.65|30.17|34.72|30.24|34.72|30.24|34.65|30.17|0
1646875560000|2022-03-10 01:26:00|34.66|30.18|34.68|30.2|34.68|30.2|34.65|30.17|0
1646875570000|2022-03-10 01:26:10|34.65|30.17|34.7|30.22|34.7|30.22|34.65|30.17|0
1646875580000|2022-03-10 01:26:20|34.68|30.2|34.68|30.2|34.72|30.24|34.68|30.2|0
1646875590000|2022-03-10 01:26:30|34.66|30.18|34.65|30.17|34.66|30.18|34.65|30.17|0
1646875600000|2022-03-10 01:26:40|34.68|30.2|34.66|30.18|34.68|30.2|34.65|30.17|0
1646875610000|2022-03-10 01:26:50|34.72|30.24|34.72|30.24|34.72|30.24|34.66|30.18|0
1646875620000|2022-03-10 01:27:00|34.7|30.22|34.72|30.24|34.74|30.26|34.65|30.17|0
1646875630000|2022-03-10 01:27:10|34.7|30.22|34.68|30.2|34.7|30.22|34.68|30.2|0
1646875640000|2022-03-10 01:27:20|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646875650000|2022-03-10 01:27:30|34.68|30.2|34.68|30.2|34.7|30.22|34.68|30.2|0
1646875660000|2022-03-10 01:27:40|34.66|30.18|34.7|30.22|34.7|30.22|34.66|30.18|0
1646875670000|2022-03-10 01:27:50|34.72|30.24|34.72|30.24|34.72|30.24|34.7|30.22|0
1646875680000|2022-03-10 01:28:00|34.7|30.22|34.68|30.2|34.7|30.22|34.68|30.2|0
1646875690000|2022-03-10 01:28:10|34.7|30.22|34.72|30.24|34.72|30.24|34.68|30.2|0
1646875700000|2022-03-10 01:28:20|34.74|30.26|34.76|30.28|34.76|30.28|34.74|30.26|0
1646875710000|2022-03-10 01:28:30|34.8|30.32|34.8|30.32|34.8|30.32|34.8|30.32|0
1646875720000|2022-03-10 01:28:40|34.82|30.34|34.8|30.32|34.84|30.36|34.8|30.32|0
1646875730000|2022-03-10 01:28:50|34.78|30.3|34.84|30.36|34.84|30.36|34.78|30.3|0
1646875740000|2022-03-10 01:29:00|34.85|30.37|34.8|30.32|34.85|30.37|34.8|30.32|0
1646875750000|2022-03-10 01:29:10|34.78|30.3|34.8|30.32|34.8|30.32|34.78|30.3|0
1646875760000|2022-03-10 01:29:20|34.78|30.3|34.61|30.13|34.78|30.3|34.61|30.13|0
1646875770000|2022-03-10 01:29:30|34.57|30.09|34.57|30.09|34.57|30.09|34.49|30.01|0
1646875780000|2022-03-10 01:29:40|34.61|30.13|34.62|30.14|34.64|30.16|34.61|30.13|0
1646875790000|2022-03-10 01:29:50|34.64|30.16|34.55|30.07|34.66|30.18|34.55|30.07|0
1646875800000|2022-03-10 01:30:00|34.53|30.05|34.51|30.03|34.59|30.11|34.51|30.03|0
1646875810000|2022-03-10 01:30:10|34.53|30.05|34.55|30.07|34.57|30.09|34.53|30.05|0
1646875820000|2022-03-10 01:30:20|34.51|30.03|34.45|29.97|34.55|30.07|34.45|29.97|0
1646875830000|2022-03-10 01:30:30|34.34|29.86|34.38|29.9|34.45|29.97|34.34|29.86|0
1646875840000|2022-03-10 01:30:40|34.36|29.88|34.39|29.91|34.39|29.91|34.36|29.88|0
1646875850000|2022-03-10 01:30:50|34.34|29.86|34.26|29.78|34.34|29.86|34.26|29.78|0
1646875860000|2022-03-10 01:31:00|34.28|29.8|34.02|29.54|34.28|29.8|34.02|29.54|0
1646875870000|2022-03-10 01:31:10|34.04|29.56|34|29.52|34.04|29.56|33.96|29.48|0
1646875880000|2022-03-10 01:31:20|34.05|29.57|34.07|29.59|34.07|29.59|34|29.52|0
1646875890000|2022-03-10 01:31:30|34.22|29.74|34.3|29.82|34.32|29.84|34.22|29.74|0
1646875900000|2022-03-10 01:31:40|34.26|29.78|34.26|29.78|34.26|29.78|34.22|29.74|0
1646875910000|2022-03-10 01:31:50|34.24|29.76|34.03|29.55|34.24|29.76|34.03|29.55|0
1646875920000|2022-03-10 01:32:00|34|29.52|34.07|29.59|34.07|29.59|33.88|29.4|0
1646875930000|2022-03-10 01:32:10|33.98|29.5|33.92|29.44|33.98|29.5|33.92|29.44|0
1646875940000|2022-03-10 01:32:20|33.9|29.42|34|29.52|34|29.52|33.88|29.4|0
1646875950000|2022-03-10 01:32:30|34.07|29.59|34.02|29.54|34.07|29.59|34.02|29.54|0
1646875960000|2022-03-10 01:32:40|34.13|29.65|34|29.52|34.15|29.67|34|29.52|0
1646875970000|2022-03-10 01:32:50|34.07|29.59|34.09|29.61|34.09|29.61|34.03|29.55|0
1646875980000|2022-03-10 01:33:00|34.05|29.57|34|29.52|34.05|29.57|34|29.52|0
1646875990000|2022-03-10 01:33:10|33.92|29.44|33.96|29.48|33.96|29.48|33.92|29.44|0
1646876000000|2022-03-10 01:33:20|34.03|29.55|34.09|29.61|34.11|29.63|34.03|29.55|0
1646876010000|2022-03-10 01:33:30|34.11|29.63|34.11|29.63|34.19|29.71|34.11|29.63|0
1646876020000|2022-03-10 01:33:40|34.07|29.59|34|29.52|34.07|29.59|33.88|29.4|0
1646876030000|2022-03-10 01:33:50|33.88|29.4|33.96|29.48|33.98|29.5|33.88|29.4|0
1646876040000|2022-03-10 01:34:00|33.98|29.5|34.01|29.53|34.01|29.53|33.94|29.46|0
1646876050000|2022-03-10 01:34:10|34.15|29.67|34.05|29.57|34.19|29.71|34.03|29.55|0
1646876060000|2022-03-10 01:34:20|34.03|29.55|33.96|29.48|34.11|29.63|33.96|29.48|0
1646876070000|2022-03-10 01:34:30|33.92|29.44|33.98|29.5|33.98|29.5|33.9|29.42|0
1646876080000|2022-03-10 01:34:40|33.96|29.48|34.01|29.53|34.01|29.53|33.96|29.48|0
1646876090000|2022-03-10 01:34:50|34|29.52|33.88|29.4|34|29.52|33.88|29.4|0
1646876100000|2022-03-10 01:35:00|33.96|29.48|34.05|29.57|34.05|29.57|33.96|29.48|0
1646876110000|2022-03-10 01:35:10|33.96|29.48|33.86|29.38|33.98|29.5|33.86|29.38|0
1646876120000|2022-03-10 01:35:20|33.81|29.33|33.85|29.37|33.85|29.37|33.77|29.29|0
1646876130000|2022-03-10 01:35:30|33.88|29.4|33.81|29.33|33.92|29.44|33.81|29.33|0
1646876140000|2022-03-10 01:35:40|33.55|29.07|33.41|28.93|33.55|29.07|33.41|28.93|0
1646876150000|2022-03-10 01:35:50|33.25|28.77|33.06|28.58|33.29|28.81|33.06|28.58|0
1646876160000|2022-03-10 01:36:00|33.01|28.53|32.92|28.44|33.01|28.53|32.88|28.4|0
1646876170000|2022-03-10 01:36:10|32.88|28.4|32.92|28.44|32.92|28.44|32.88|28.4|0
1646876180000|2022-03-10 01:36:20|32.9|28.42|33.03|28.55|33.03|28.55|32.84|28.36|0
1646876190000|2022-03-10 01:36:30|32.93|28.45|33.08|28.6|33.08|28.6|32.93|28.45|0
1646876200000|2022-03-10 01:36:40|33.03|28.55|32.99|28.51|33.14|28.66|32.99|28.51|0
1646876210000|2022-03-10 01:36:50|33.08|28.6|33.08|28.6|33.08|28.6|33.06|28.58|0
1646876220000|2022-03-10 01:37:00|33.06|28.58|33.17|28.69|33.19|28.71|33.06|28.58|0
1646876230000|2022-03-10 01:37:10|33.21|28.73|33.21|28.73|33.21|28.73|33.17|28.69|0
1646876240000|2022-03-10 01:37:20|33.17|28.69|33.23|28.75|33.27|28.79|33.17|28.69|0
1646876250000|2022-03-10 01:37:30|33.25|28.77|33.28|28.8|33.28|28.8|33.25|28.77|0
1646876260000|2022-03-10 01:37:40|33.27|28.79|33.23|28.75|33.28|28.8|33.23|28.75|0
1646876270000|2022-03-10 01:37:50|33.25|28.77|33.25|28.77|33.27|28.79|33.25|28.77|0
1646876280000|2022-03-10 01:38:00|33.21|28.73|33.25|28.77|33.25|28.77|33.21|28.73|0
1646876290000|2022-03-10 01:38:10|33.32|28.84|33.32|28.84|33.36|28.88|33.28|28.8|0
1646876300000|2022-03-10 01:38:20|33.34|28.86|33.32|28.84|33.34|28.86|33.3|28.82|0
1646876310000|2022-03-10 01:38:30|33.28|28.8|33.19|28.71|33.28|28.8|33.17|28.69|0
1646876320000|2022-03-10 01:38:40|33.15|28.67|33.17|28.69|33.17|28.69|33.12|28.64|0
1646876330000|2022-03-10 01:38:50|33.14|28.66|33.06|28.58|33.14|28.66|33.06|28.58|0
1646876340000|2022-03-10 01:39:00|32.99|28.51|32.92|28.44|33.03|28.55|32.92|28.44|0
1646876350000|2022-03-10 01:39:10|32.93|28.45|32.9|28.42|32.93|28.45|32.9|28.42|0
1646876360000|2022-03-10 01:39:20|32.92|28.44|32.9|28.42|32.92|28.44|32.9|28.42|0
1646876370000|2022-03-10 01:39:30|32.92|28.44|32.95|28.47|33.06|28.58|32.92|28.44|0
1646876380000|2022-03-10 01:39:40|33.12|28.64|33.03|28.55|33.12|28.64|33.03|28.55|0
1646876390000|2022-03-10 01:39:50|33.08|28.6|33.03|28.55|33.08|28.6|33.03|28.55|0
1646876400000|2022-03-10 01:40:00|33.04|28.56|33.12|28.64|33.12|28.64|33.04|28.56|0
1646876410000|2022-03-10 01:40:10|33.14|28.66|33.08|28.6|33.17|28.69|33.08|28.6|0
1646876420000|2022-03-10 01:40:20|33.06|28.58|33.1|28.62|33.1|28.62|33.06|28.58|0
1646876430000|2022-03-10 01:40:30|33.06|28.58|33.1|28.62|33.1|28.62|33.06|28.58|0
1646876440000|2022-03-10 01:40:40|33.08|28.6|33.1|28.62|33.1|28.62|33.04|28.56|0
1646876450000|2022-03-10 01:40:50|33.14|28.66|33.14|28.66|33.17|28.69|33.14|28.66|0
1646876460000|2022-03-10 01:41:00|33.17|28.69|33.12|28.64|33.17|28.69|33.08|28.6|0
1646876470000|2022-03-10 01:41:10|33.14|28.66|33.15|28.67|33.17|28.69|33.14|28.66|0
1646876480000|2022-03-10 01:41:20|33.1|28.62|33.06|28.58|33.1|28.62|33.06|28.58|0
1646876490000|2022-03-10 01:41:30|33.04|28.56|33.1|28.62|33.1|28.62|33.02|28.54|0
1646876500000|2022-03-10 01:41:40|33.14|28.66|33.14|28.66|33.14|28.66|33.1|28.62|0
1646876510000|2022-03-10 01:41:50|33.1|28.62|33.14|28.66|33.14|28.66|33.1|28.62|0
1646876520000|2022-03-10 01:42:00|33.1|28.62|33.17|28.69|33.17|28.69|33.1|28.62|0
1646876530000|2022-03-10 01:42:10|33.25|28.77|33.21|28.73|33.28|28.8|33.21|28.73|0
1646876540000|2022-03-10 01:42:20|33.19|28.71|33.25|28.77|33.25|28.77|33.19|28.71|0
1646876550000|2022-03-10 01:42:30|33.21|28.73|33.21|28.73|33.23|28.75|33.21|28.73|0
1646876560000|2022-03-10 01:42:40|33.17|28.69|33.17|28.69|33.19|28.71|33.13|28.65|0
1646876570000|2022-03-10 01:42:50|33.15|28.67|33.15|28.67|33.15|28.67|33.15|28.67|0
1646876580000|2022-03-10 01:43:00|33.17|28.69|33.17|28.69|33.17|28.69|33.17|28.69|0
1646876590000|2022-03-10 01:43:10|33.19|28.71|33.19|28.71|33.19|28.71|33.19|28.71|0
1646876600000|2022-03-10 01:43:20|33.21|28.73|33.13|28.65|33.21|28.73|33.12|28.64|0
1646876610000|2022-03-10 01:43:30|33.15|28.67|33.17|28.69|33.17|28.69|33.15|28.67|0
1646876620000|2022-03-10 01:43:40|33.15|28.67|33.17|28.69|33.17|28.69|33.15|28.67|0
1646876630000|2022-03-10 01:43:50|33.15|28.67|33.1|28.62|33.15|28.67|33.1|28.62|0
1646876640000|2022-03-10 01:44:00|33.13|28.65|33.06|28.58|33.13|28.65|33.02|28.54|0
1646876650000|2022-03-10 01:44:10|33.12|28.64|33.1|28.62|33.12|28.64|33.08|28.6|0
1646876660000|2022-03-10 01:44:20|33.06|28.58|33.1|28.62|33.1|28.62|33.06|28.58|0
1646876670000|2022-03-10 01:44:30|33.13|28.65|33.08|28.6|33.13|28.65|33.06|28.58|0
1646876680000|2022-03-10 01:44:40|33.06|28.58|33.13|28.65|33.13|28.65|33.06|28.58|0
1646876690000|2022-03-10 01:44:50|33.15|28.67|33.21|28.73|33.21|28.73|33.15|28.67|0
1646876700000|2022-03-10 01:45:00|33.23|28.75|33.21|28.73|33.23|28.75|33.21|28.73|0
1646876710000|2022-03-10 01:45:10|33.23|28.75|33.34|28.86|33.36|28.88|33.23|28.75|0
1646876720000|2022-03-10 01:45:20|33.36|28.88|33.49|29.01|33.51|29.03|33.36|28.88|0
1646876730000|2022-03-10 01:45:30|33.43|28.95|33.47|28.99|33.47|28.99|33.39|28.91|0
1646876740000|2022-03-10 01:45:40|33.43|28.95|33.43|28.95|33.45|28.97|33.43|28.95|0
1646876750000|2022-03-10 01:45:50|33.41|28.93|33.41|28.93|33.47|28.99|33.41|28.93|0
1646876760000|2022-03-10 01:46:00|33.39|28.91|33.39|28.91|33.39|28.91|33.37|28.89|0
1646876770000|2022-03-10 01:46:10|33.47|28.99|33.45|28.97|33.47|28.99|33.43|28.95|0
1646876780000|2022-03-10 01:46:20|33.49|29.01|33.43|28.95|33.49|29.01|33.43|28.95|0
1646876790000|2022-03-10 01:46:30|33.45|28.97|33.43|28.95|33.45|28.97|33.43|28.95|0
1646876800000|2022-03-10 01:46:40|33.47|28.99|33.47|28.99|33.47|28.99|33.43|28.95|0
1646876810000|2022-03-10 01:46:50|33.43|28.95|33.54|29.06|33.54|29.06|33.39|28.91|0
1646876820000|2022-03-10 01:47:00|33.56|29.08|33.54|29.06|33.56|29.08|33.52|29.04|0
1646876830000|2022-03-10 01:47:10|33.52|29.04|33.5|29.02|33.52|29.04|33.5|29.02|0
1646876840000|2022-03-10 01:47:20|33.47|28.99|33.54|29.06|33.54|29.06|33.47|28.99|0
1646876850000|2022-03-10 01:47:30|33.5|29.02|33.41|28.93|33.5|29.02|33.39|28.91|0
1646876860000|2022-03-10 01:47:40|33.47|28.99|33.47|28.99|33.5|29.02|33.47|28.99|0
1646876870000|2022-03-10 01:47:50|33.48|29|33.47|28.99|33.5|29.02|33.47|28.99|0
1646876880000|2022-03-10 01:48:00|33.5|29.02|33.48|29|33.5|29.02|33.48|29|0
1646876890000|2022-03-10 01:48:10|33.47|28.99|33.48|29|33.48|29|33.43|28.95|0
1646876900000|2022-03-10 01:48:20|33.47|28.99|33.48|29|33.48|29|33.47|28.99|0
1646876910000|2022-03-10 01:48:30|33.5|29.02|33.48|29|33.5|29.02|33.47|28.99|0
1646876920000|2022-03-10 01:48:40|33.5|29.02|33.65|29.17|33.65|29.17|33.47|28.99|0
1646876940000|2022-03-10 01:49:00|33.67|29.19|33.65|29.17|33.67|29.19|33.65|29.17|0
1646876950000|2022-03-10 01:49:10|33.67|29.19|33.69|29.21|33.69|29.21|33.65|29.17|0
1646876960000|2022-03-10 01:49:20|33.67|29.19|33.67|29.19|33.69|29.21|33.67|29.19|0
1646876980000|2022-03-10 01:49:40|33.65|29.17|33.69|29.21|33.69|29.21|33.65|29.17|0
1646876990000|2022-03-10 01:49:50|33.71|29.23|33.75|29.27|33.75|29.27|33.71|29.23|0
1646877000000|2022-03-10 01:50:00|33.77|29.29|33.67|29.19|33.77|29.29|33.63|29.15|0
1646877010000|2022-03-10 01:50:10|33.65|29.17|33.63|29.15|33.69|29.21|33.63|29.15|0
1646877020000|2022-03-10 01:50:20|33.62|29.14|33.62|29.14|33.62|29.14|33.62|29.14|0
1646877030000|2022-03-10 01:50:30|33.58|29.1|33.58|29.1|33.58|29.1|33.58|29.1|0
1646877040000|2022-03-10 01:50:40|33.62|29.14|33.6|29.12|33.62|29.14|33.6|29.12|0
1646877050000|2022-03-10 01:50:50|33.62|29.14|33.6|29.12|33.62|29.14|33.6|29.12|0
1646877060000|2022-03-10 01:51:00|33.58|29.1|33.58|29.1|33.58|29.1|33.58|29.1|0
1646877070000|2022-03-10 01:51:10|33.62|29.14|33.58|29.1|33.62|29.14|33.58|29.1|0
1646877080000|2022-03-10 01:51:20|33.61|29.13|33.61|29.13|33.61|29.13|33.61|29.13|0
1646877090000|2022-03-10 01:51:30|33.6|29.12|33.6|29.12|33.6|29.12|33.6|29.12|0
1646877100000|2022-03-10 01:51:40|33.58|29.1|33.56|29.08|33.58|29.1|33.56|29.08|0
1646877110000|2022-03-10 01:51:50|33.58|29.1|33.58|29.1|33.58|29.1|33.54|29.06|0
1646877120000|2022-03-10 01:52:00|33.56|29.08|33.6|29.12|33.6|29.12|33.56|29.08|0
1646877130000|2022-03-10 01:52:10|33.58|29.1|33.61|29.13|33.61|29.13|33.58|29.1|0
1646877140000|2022-03-10 01:52:20|33.58|29.1|33.58|29.1|33.58|29.1|33.58|29.1|0
1646877150000|2022-03-10 01:52:30|33.6|29.12|33.69|29.21|33.69|29.21|33.6|29.12|0
1646877160000|2022-03-10 01:52:40|33.74|29.26|33.73|29.25|33.74|29.26|33.67|29.19|0
1646877170000|2022-03-10 01:52:50|33.71|29.23|33.71|29.23|33.73|29.25|33.71|29.23|0
1646877180000|2022-03-10 01:53:00|33.65|29.17|33.61|29.13|33.69|29.21|33.61|29.13|0
1646877190000|2022-03-10 01:53:10|33.58|29.1|33.61|29.13|33.61|29.13|33.56|29.08|0
1646877200000|2022-03-10 01:53:20|33.59|29.11|33.65|29.17|33.69|29.21|33.59|29.11|0
1646877210000|2022-03-10 01:53:30|33.67|29.19|33.67|29.19|33.69|29.21|33.67|29.19|0
1646877220000|2022-03-10 01:53:40|33.69|29.21|33.61|29.13|33.69|29.21|33.61|29.13|0
1646877230000|2022-03-10 01:53:50|33.65|29.17|33.65|29.17|33.65|29.17|33.61|29.13|0
1646877240000|2022-03-10 01:54:00|33.63|29.15|33.61|29.13|33.63|29.15|33.61|29.13|0
1646877250000|2022-03-10 01:54:10|33.65|29.17|33.65|29.17|33.65|29.17|33.65|29.17|0
1646877260000|2022-03-10 01:54:20|33.61|29.13|33.61|29.13|33.61|29.13|33.61|29.13|0
1646877270000|2022-03-10 01:54:30|33.63|29.15|33.65|29.17|33.65|29.17|33.59|29.11|0
1646877280000|2022-03-10 01:54:40|33.69|29.21|33.69|29.21|33.69|29.21|33.69|29.21|0
1646877290000|2022-03-10 01:54:50|33.73|29.25|33.71|29.23|33.73|29.25|33.71|29.23|0
1646877300000|2022-03-10 01:55:00|33.69|29.21|33.67|29.19|33.69|29.21|33.65|29.17|0
1646877310000|2022-03-10 01:55:10|33.65|29.17|33.65|29.17|33.65|29.17|33.61|29.13|0
1646877320000|2022-03-10 01:55:20|33.61|29.13|33.67|29.19|33.67|29.19|33.61|29.13|0
1646877330000|2022-03-10 01:55:30|33.65|29.17|33.69|29.21|33.69|29.21|33.65|29.17|0
1646877340000|2022-03-10 01:55:40|33.65|29.17|33.65|29.17|33.65|29.17|33.65|29.17|0
1646877350000|2022-03-10 01:55:50|33.61|29.13|33.61|29.13|33.61|29.13|33.61|29.13|0
1646877360000|2022-03-10 01:56:00|33.56|29.08|33.56|29.08|33.58|29.1|33.56|29.08|0
1646877370000|2022-03-10 01:56:10|33.59|29.11|33.59|29.11|33.61|29.13|33.58|29.1|0
1646877380000|2022-03-10 01:56:20|33.61|29.13|33.54|29.06|33.61|29.13|33.54|29.06|0
1646877390000|2022-03-10 01:56:30|33.41|28.93|33.35|28.87|33.41|28.93|33.35|28.87|0
1646877400000|2022-03-10 01:56:40|33.33|28.85|33.5|29.02|33.5|29.02|33.33|28.85|0
1646877410000|2022-03-10 01:56:50|33.46|28.98|33.5|29.02|33.5|29.02|33.46|28.98|0
1646877420000|2022-03-10 01:57:00|33.52|29.04|33.52|29.04|33.52|29.04|33.52|29.04|0
1646877430000|2022-03-10 01:57:10|33.61|29.13|33.61|29.13|33.63|29.15|33.61|29.13|0
1646877440000|2022-03-10 01:57:20|33.63|29.15|33.61|29.13|33.63|29.15|33.61|29.13|0
1646877450000|2022-03-10 01:57:30|33.63|29.15|33.65|29.17|33.65|29.17|33.63|29.15|0
1646877460000|2022-03-10 01:57:40|33.59|29.11|33.58|29.1|33.59|29.11|33.58|29.1|0
1646877470000|2022-03-10 01:57:50|33.59|29.11|33.61|29.13|33.61|29.13|33.59|29.11|0
1646877480000|2022-03-10 01:58:00|33.65|29.17|33.67|29.19|33.67|29.19|33.65|29.17|0
1646877490000|2022-03-10 01:58:10|33.69|29.21|33.69|29.21|33.71|29.23|33.69|29.21|0
1646877500000|2022-03-10 01:58:20|33.72|29.24|33.76|29.28|33.76|29.28|33.72|29.24|0
1646877510000|2022-03-10 01:58:30|33.74|29.26|33.72|29.24|33.74|29.26|33.69|29.21|0
1646877520000|2022-03-10 01:58:40|33.91|29.43|33.89|29.41|33.91|29.43|33.86|29.38|0
1646877530000|2022-03-10 01:58:50|33.82|29.34|33.84|29.36|33.86|29.38|33.82|29.34|0
1646877540000|2022-03-10 01:59:00|33.82|29.34|33.8|29.32|33.82|29.34|33.8|29.32|0
1646877550000|2022-03-10 01:59:10|33.84|29.36|33.84|29.36|33.84|29.36|33.84|29.36|0
1646877560000|2022-03-10 01:59:20|33.82|29.34|33.78|29.3|33.82|29.34|33.76|29.28|0
1646877570000|2022-03-10 01:59:30|33.76|29.28|33.72|29.24|33.76|29.28|33.72|29.24|0
1646877580000|2022-03-10 01:59:40|33.7|29.22|33.76|29.28|33.76|29.28|33.7|29.22|0
1646877590000|2022-03-10 01:59:50|33.72|29.24|33.8|29.32|33.8|29.32|33.72|29.24|0
1646877600000|2022-03-10 02:00:00|33.76|29.28|33.74|29.26|33.8|29.32|33.74|29.26|0
1646877610000|2022-03-10 02:00:10|33.72|29.24|33.72|29.24|33.76|29.28|33.72|29.24|0
1646877620000|2022-03-10 02:00:20|33.74|29.26|33.8|29.32|33.8|29.32|33.74|29.26|0
1646877630000|2022-03-10 02:00:30|33.82|29.34|33.8|29.32|33.84|29.36|33.8|29.32|0
1646877640000|2022-03-10 02:00:40|33.82|29.34|33.87|29.39|33.87|29.39|33.82|29.34|0
1646877650000|2022-03-10 02:00:50|33.91|29.43|33.95|29.47|33.95|29.47|33.91|29.43|0
1646877660000|2022-03-10 02:01:00|34.04|29.56|34.1|29.62|34.1|29.62|34.04|29.56|0
1646877670000|2022-03-10 02:01:10|34.06|29.58|34.29|29.81|34.29|29.81|34.06|29.58|0
1646877680000|2022-03-10 02:01:20|34.4|29.92|34.29|29.81|34.4|29.92|34.29|29.81|0
1646877690000|2022-03-10 02:01:30|34.31|29.83|34.5|30.02|34.52|30.04|34.31|29.83|0
1646877700000|2022-03-10 02:01:40|34.52|30.04|34.52|30.04|34.56|30.08|34.52|30.04|0
1646877710000|2022-03-10 02:01:50|34.54|30.06|34.56|30.08|34.57|30.09|34.54|30.06|0
1646877720000|2022-03-10 02:02:00|34.5|30.02|34.54|30.06|34.56|30.08|34.5|30.02|0
1646877730000|2022-03-10 02:02:10|34.59|30.11|34.67|30.19|34.67|30.19|34.59|30.11|0
1646877740000|2022-03-10 02:02:20|34.61|30.13|34.56|30.08|34.61|30.13|34.52|30.04|0
1646877750000|2022-03-10 02:02:30|34.63|30.15|34.67|30.19|34.67|30.19|34.63|30.15|0
1646877760000|2022-03-10 02:02:40|34.63|30.15|34.67|30.19|34.67|30.19|34.63|30.15|0
1646877770000|2022-03-10 02:02:50|34.71|30.23|34.71|30.23|34.73|30.25|34.67|30.19|0
1646877780000|2022-03-10 02:03:00|34.75|30.27|34.75|30.27|34.75|30.27|34.71|30.23|0
1646877790000|2022-03-10 02:03:10|34.82|30.34|34.86|30.38|34.86|30.38|34.82|30.34|0
1646877800000|2022-03-10 02:03:20|34.98|30.5|35.07|30.59|35.09|30.61|34.98|30.5|0
1646877810000|2022-03-10 02:03:30|35.31|30.83|35.06|30.58|35.31|30.83|35.06|30.58|0
1646877820000|2022-03-10 02:03:40|35.21|30.73|35.17|30.69|35.21|30.73|35.13|30.65|0
1646877830000|2022-03-10 02:03:50|35.15|30.67|35.21|30.73|35.21|30.73|35.13|30.65|0
1646877840000|2022-03-10 02:04:00|35.19|30.71|35.13|30.65|35.19|30.71|35.09|30.61|0
1646877850000|2022-03-10 02:04:10|35.25|30.77|35.23|30.75|35.25|30.77|35.06|30.58|0
1646877860000|2022-03-10 02:04:20|35.25|30.77|35.13|30.65|35.25|30.77|35.13|30.65|0
1646877870000|2022-03-10 02:04:30|35.09|30.61|35.13|30.65|35.15|30.67|35.09|30.61|0
1646877880000|2022-03-10 02:04:40|35.09|30.61|35.07|30.59|35.09|30.61|35.07|30.59|0
1646877890000|2022-03-10 02:04:50|35.06|30.58|35.11|30.63|35.11|30.63|35.06|30.58|0
1646877900000|2022-03-10 02:05:00|35.09|30.61|35.07|30.59|35.09|30.61|35.06|30.58|0
1646877910000|2022-03-10 02:05:10|35.06|30.58|34.88|30.4|35.06|30.58|34.82|30.34|0
1646877920000|2022-03-10 02:05:20|34.9|30.42|34.84|30.36|34.92|30.44|34.84|30.36|0
1646877930000|2022-03-10 02:05:30|34.88|30.4|34.92|30.44|34.94|30.46|34.88|30.4|0
1646877940000|2022-03-10 02:05:40|34.94|30.46|34.98|30.5|35.02|30.54|34.94|30.46|0
1646877950000|2022-03-10 02:05:50|35.02|30.54|35|30.52|35.02|30.54|35|30.52|0
1646877960000|2022-03-10 02:06:00|34.94|30.46|34.94|30.46|34.96|30.48|34.94|30.46|0
1646877970000|2022-03-10 02:06:10|34.96|30.48|34.98|30.5|35.02|30.54|34.96|30.48|0
1646877980000|2022-03-10 02:06:20|35.02|30.54|34.98|30.5|35.02|30.54|34.98|30.5|0
1646877990000|2022-03-10 02:06:30|35|30.52|34.98|30.5|35.02|30.54|34.98|30.5|0
1646878000000|2022-03-10 02:06:40|35.02|30.54|34.98|30.5|35.02|30.54|34.98|30.5|0
1646878010000|2022-03-10 02:06:50|35.02|30.54|34.98|30.5|35.02|30.54|34.98|30.5|0
1646878030000|2022-03-10 02:07:10|34.86|30.38|34.84|30.36|34.86|30.38|34.84|30.36|0
1646878040000|2022-03-10 02:07:20|34.82|30.34|34.82|30.34|34.82|30.34|34.82|30.34|0
1646878050000|2022-03-10 02:07:30|34.84|30.36|34.88|30.4|34.88|30.4|34.84|30.36|0
1646878060000|2022-03-10 02:07:40|34.86|30.38|34.9|30.42|34.9|30.42|34.86|30.38|0
1646878070000|2022-03-10 02:07:50|34.88|30.4|34.86|30.38|34.88|30.4|34.86|30.38|0
1646878080000|2022-03-10 02:08:00|34.82|30.34|34.9|30.42|34.9|30.42|34.82|30.34|0
1646878090000|2022-03-10 02:08:10|34.86|30.38|34.9|30.42|34.9|30.42|34.86|30.38|0
1646878100000|2022-03-10 02:08:20|34.84|30.36|34.86|30.38|34.86|30.38|34.84|30.36|0
1646878110000|2022-03-10 02:08:30|34.82|30.34|34.82|30.34|34.88|30.4|34.82|30.34|0
1646878120000|2022-03-10 02:08:40|34.8|30.32|34.75|30.27|34.8|30.32|34.75|30.27|0
1646878130000|2022-03-10 02:08:50|34.67|30.19|34.67|30.19|34.67|30.19|34.63|30.15|0
1646878140000|2022-03-10 02:09:00|34.69|30.21|34.67|30.19|34.69|30.21|34.67|30.19|0
1646878150000|2022-03-10 02:09:10|34.69|30.21|34.67|30.19|34.69|30.21|34.63|30.15|0
1646878160000|2022-03-10 02:09:20|34.63|30.15|34.67|30.19|34.67|30.19|34.63|30.15|0
1646878170000|2022-03-10 02:09:30|34.65|30.17|34.67|30.19|34.69|30.21|34.65|30.17|0
1646878180000|2022-03-10 02:09:40|34.65|30.17|34.65|30.17|34.65|30.17|34.65|30.17|0
1646878190000|2022-03-10 02:09:50|34.67|30.19|34.71|30.23|34.71|30.23|34.65|30.17|0
1646878200000|2022-03-10 02:10:00|34.75|30.27|34.71|30.23|34.75|30.27|34.71|30.23|0
1646878210000|2022-03-10 02:10:10|34.67|30.19|34.69|30.21|34.69|30.21|34.67|30.19|0
1646878220000|2022-03-10 02:10:20|34.63|30.15|34.71|30.23|34.71|30.23|34.63|30.15|0
1646878230000|2022-03-10 02:10:30|34.74|30.26|34.74|30.26|34.74|30.26|34.74|30.26|0
1646878240000|2022-03-10 02:10:40|34.67|30.19|34.65|30.17|34.67|30.19|34.65|30.17|0
1646878250000|2022-03-10 02:10:50|34.67|30.19|34.71|30.23|34.72|30.24|34.67|30.19|0
1646878260000|2022-03-10 02:11:00|34.72|30.24|34.74|30.26|34.78|30.3|34.72|30.24|0
1646878280000|2022-03-10 02:11:20|34.72|30.24|34.72|30.24|34.72|30.24|34.72|30.24|0
1646878290000|2022-03-10 02:11:30|34.74|30.26|34.74|30.26|34.78|30.3|34.74|30.26|0
1646878300000|2022-03-10 02:11:40|34.72|30.24|34.67|30.19|34.72|30.24|34.67|30.19|0
1646878310000|2022-03-10 02:11:50|34.69|30.21|34.65|30.17|34.69|30.21|34.65|30.17|0
1646878320000|2022-03-10 02:12:00|34.67|30.19|34.78|30.3|34.78|30.3|34.67|30.19|0
1646878330000|2022-03-10 02:12:10|34.76|30.28|34.8|30.32|34.8|30.32|34.74|30.26|0
1646878340000|2022-03-10 02:12:20|34.74|30.26|34.71|30.23|34.74|30.26|34.71|30.23|0
1646878350000|2022-03-10 02:12:30|34.67|30.19|34.69|30.21|34.69|30.21|34.65|30.17|0
1646878360000|2022-03-10 02:12:40|34.67|30.19|34.65|30.17|34.67|30.19|34.65|30.17|0
1646878370000|2022-03-10 02:12:50|34.63|30.15|34.67|30.19|34.67|30.19|34.63|30.15|0
1646878380000|2022-03-10 02:13:00|34.65|30.17|34.57|30.09|34.65|30.17|34.57|30.09|0
1646878390000|2022-03-10 02:13:10|34.59|30.11|34.59|30.11|34.59|30.11|34.59|30.11|0
1646878400000|2022-03-10 02:13:20|34.57|30.09|34.61|30.13|34.61|30.13|34.57|30.09|0
1646878410000|2022-03-10 02:13:30|34.59|30.11|34.63|30.15|34.63|30.15|34.59|30.11|0
1646878420000|2022-03-10 02:13:40|34.67|30.19|34.57|30.09|34.67|30.19|34.57|30.09|0
1646878430000|2022-03-10 02:13:50|34.59|30.11|34.55|30.07|34.59|30.11|34.51|30.03|0
1646878440000|2022-03-10 02:14:00|34.51|30.03|34.59|30.11|34.59|30.11|34.51|30.03|0
1646878450000|2022-03-10 02:14:10|34.57|30.09|34.63|30.15|34.63|30.15|34.57|30.09|0
1646878460000|2022-03-10 02:14:20|34.59|30.11|34.57|30.09|34.61|30.13|34.57|30.09|0
1646878470000|2022-03-10 02:14:30|34.59|30.11|34.61|30.13|34.61|30.13|34.57|30.09|0
1646878480000|2022-03-10 02:14:40|34.59|30.11|34.59|30.11|34.61|30.13|34.59|30.11|0
1646878490000|2022-03-10 02:14:50|34.57|30.09|34.57|30.09|34.57|30.09|34.57|30.09|0
1646878500000|2022-03-10 02:15:00|34.51|30.03|34.48|30|34.51|30.03|34.48|30|0
1646878510000|2022-03-10 02:15:10|34.38|29.9|34.27|29.79|34.38|29.9|34.25|29.77|0
1646878520000|2022-03-10 02:15:20|34.32|29.84|34.44|29.96|34.44|29.96|34.32|29.84|0
1646878530000|2022-03-10 02:15:30|34.48|30|34.4|29.92|34.48|30|34.4|29.92|0
1646878540000|2022-03-10 02:15:40|34.27|29.79|34.21|29.73|34.27|29.79|34.21|29.73|0
1646878550000|2022-03-10 02:15:50|34.17|29.69|34.25|29.77|34.25|29.77|34.17|29.69|0
1646878560000|2022-03-10 02:16:00|34.23|29.75|34.17|29.69|34.23|29.75|34.17|29.69|0
1646878570000|2022-03-10 02:16:10|34.19|29.71|34.25|29.77|34.25|29.77|34.19|29.71|0
1646878580000|2022-03-10 02:16:20|34.26|29.78|34.28|29.8|34.28|29.8|34.21|29.73|0
1646878590000|2022-03-10 02:16:30|34.26|29.78|34.32|29.84|34.32|29.84|34.26|29.78|0
1646878600000|2022-03-10 02:16:40|34.3|29.82|34.3|29.82|34.32|29.84|34.3|29.82|0
1646878610000|2022-03-10 02:16:50|34.32|29.84|34.34|29.86|34.36|29.88|34.32|29.84|0
1646878620000|2022-03-10 02:17:00|34.32|29.84|34.51|30.03|34.51|30.03|34.32|29.84|0
1646878630000|2022-03-10 02:17:10|34.47|29.99|34.45|29.97|34.47|29.99|34.45|29.97|0
1646878640000|2022-03-10 02:17:20|34.47|29.99|34.44|29.96|34.47|29.99|34.4|29.92|0
1646878650000|2022-03-10 02:17:30|34.4|29.92|34.42|29.94|34.42|29.94|34.4|29.92|0
1646878660000|2022-03-10 02:17:40|34.4|29.92|34.4|29.92|34.44|29.96|34.4|29.92|0
1646878670000|2022-03-10 02:17:50|34.42|29.94|34.42|29.94|34.44|29.96|34.4|29.92|0
1646878680000|2022-03-10 02:18:00|34.44|29.96|34.49|30.01|34.49|30.01|34.44|29.96|0
1646878690000|2022-03-10 02:18:10|34.55|30.07|34.55|30.07|34.55|30.07|34.55|30.07|0
1646878700000|2022-03-10 02:18:20|34.53|30.05|34.59|30.11|34.59|30.11|34.53|30.05|0
1646878710000|2022-03-10 02:18:30|34.57|30.09|34.57|30.09|34.61|30.13|34.57|30.09|0
1646878720000|2022-03-10 02:18:40|34.59|30.11|34.59|30.11|34.59|30.11|34.57|30.09|0
1646878730000|2022-03-10 02:18:50|34.55|30.07|34.47|29.99|34.55|30.07|34.47|29.99|0
1646878740000|2022-03-10 02:19:00|34.49|30.01|34.49|30.01|34.49|30.01|34.49|30.01|0
1646878750000|2022-03-10 02:19:10|34.47|29.99|34.49|30.01|34.49|30.01|34.47|29.99|0
1646878770000|2022-03-10 02:19:30|34.53|30.05|34.49|30.01|34.53|30.05|34.49|30.01|0
1646878780000|2022-03-10 02:19:40|34.47|29.99|34.53|30.05|34.53|30.05|34.47|29.99|0
1646878790000|2022-03-10 02:19:50|34.59|30.11|34.55|30.07|34.59|30.11|34.55|30.07|0
1646878800000|2022-03-10 02:20:00|34.49|30.01|34.44|29.96|34.51|30.03|34.44|29.96|0
1646878810000|2022-03-10 02:20:10|34.45|29.97|34.49|30.01|34.51|30.03|34.45|29.97|0
1646878820000|2022-03-10 02:20:20|34.45|29.97|34.45|29.97|34.45|29.97|34.45|29.97|0
1646878830000|2022-03-10 02:20:30|34.44|29.96|34.44|29.96|34.44|29.96|34.44|29.96|0
1646878840000|2022-03-10 02:20:40|34.47|29.99|34.49|30.01|34.49|30.01|34.47|29.99|0
1646878850000|2022-03-10 02:20:50|34.51|30.03|34.45|29.97|34.51|30.03|34.44|29.96|0
1646878860000|2022-03-10 02:21:00|34.47|29.99|34.38|29.9|34.47|29.99|34.38|29.9|0
1646878870000|2022-03-10 02:21:10|34.4|29.92|34.42|29.94|34.42|29.94|34.4|29.92|0
1646878890000|2022-03-10 02:21:30|34.47|29.99|34.47|29.99|34.47|29.99|34.47|29.99|0
1646878900000|2022-03-10 02:21:40|34.42|29.94|34.42|29.94|34.43|29.95|34.42|29.94|0
1646878910000|2022-03-10 02:21:50|34.47|29.99|34.45|29.97|34.49|30.01|34.45|29.97|0
1646878920000|2022-03-10 02:22:00|34.47|29.99|34.53|30.05|34.53|30.05|34.47|29.99|0
1646878930000|2022-03-10 02:22:10|34.51|30.03|34.51|30.03|34.53|30.05|34.51|30.03|0
1646878940000|2022-03-10 02:22:20|34.47|29.99|34.38|29.9|34.47|29.99|34.38|29.9|0
1646878950000|2022-03-10 02:22:30|34.4|29.92|34.41|29.93|34.41|29.93|34.4|29.92|0
1646878960000|2022-03-10 02:22:40|34.4|29.92|34.4|29.92|34.4|29.92|34.38|29.9|0
1646878970000|2022-03-10 02:22:50|34.38|29.9|34.38|29.9|34.38|29.9|34.38|29.9|0
1646878980000|2022-03-10 02:23:00|34.4|29.92|34.38|29.9|34.4|29.92|34.38|29.9|0
1646878990000|2022-03-10 02:23:10|34.36|29.88|34.51|30.03|34.51|30.03|34.36|29.88|0
1646879000000|2022-03-10 02:23:20|34.49|30.01|34.4|29.92|34.49|30.01|34.4|29.92|0
1646879010000|2022-03-10 02:23:30|34.38|29.9|34.4|29.92|34.4|29.92|34.38|29.9|0
1646879020000|2022-03-10 02:23:40|34.41|29.93|34.41|29.93|34.43|29.95|34.41|29.93|0
1646879030000|2022-03-10 02:23:50|34.4|29.92|34.51|30.03|34.51|30.03|34.4|29.92|0
1646879040000|2022-03-10 02:24:00|34.47|29.99|34.43|29.95|34.47|29.99|34.43|29.95|0
1646879050000|2022-03-10 02:24:10|34.61|30.13|34.66|30.18|34.68|30.2|34.61|30.13|0
1646879060000|2022-03-10 02:24:20|34.64|30.16|34.64|30.16|34.66|30.18|34.64|30.16|0
1646879070000|2022-03-10 02:24:30|34.66|30.18|34.78|30.3|34.78|30.3|34.66|30.18|0
1646879080000|2022-03-10 02:24:40|34.76|30.28|34.74|30.26|34.76|30.28|34.74|30.26|0
1646879090000|2022-03-10 02:24:50|34.84|30.36|34.86|30.38|34.86|30.38|34.78|30.3|0
1646879100000|2022-03-10 02:25:00|34.87|30.39|34.68|30.2|34.87|30.39|34.59|30.11|0
1646879110000|2022-03-10 02:25:10|34.6|30.12|34.55|30.07|34.6|30.12|34.55|30.07|0
1646879120000|2022-03-10 02:25:20|34.57|30.09|34.62|30.14|34.62|30.14|34.57|30.09|0
1646879130000|2022-03-10 02:25:30|34.64|30.16|34.66|30.18|34.66|30.18|34.62|30.14|0
1646879140000|2022-03-10 02:25:40|34.62|30.14|34.7|30.22|34.7|30.22|34.6|30.12|0
1646879150000|2022-03-10 02:25:50|34.74|30.26|34.66|30.18|34.74|30.26|34.66|30.18|0
1646879160000|2022-03-10 02:26:00|34.68|30.2|34.7|30.22|34.7|30.22|34.68|30.2|0
1646879170000|2022-03-10 02:26:10|34.68|30.2|34.72|30.24|34.72|30.24|34.68|30.2|0
1646879180000|2022-03-10 02:26:20|34.78|30.3|34.7|30.22|34.82|30.34|34.7|30.22|0
1646879190000|2022-03-10 02:26:30|34.66|30.18|34.66|30.18|34.66|30.18|34.66|30.18|0
1646879200000|2022-03-10 02:26:40|34.62|30.14|34.62|30.14|34.62|30.14|34.62|30.14|0
1646879210000|2022-03-10 02:26:50|34.64|30.16|34.66|30.18|34.66|30.18|34.64|30.16|0
1646879220000|2022-03-10 02:27:00|34.64|30.16|34.74|30.26|34.74|30.26|34.62|30.14|0
1646879230000|2022-03-10 02:27:10|34.78|30.3|34.78|30.3|34.8|30.32|34.78|30.3|0
1646879240000|2022-03-10 02:27:20|34.8|30.32|34.78|30.3|34.8|30.32|34.76|30.28|0
1646879250000|2022-03-10 02:27:30|34.82|30.34|34.82|30.34|34.82|30.34|34.82|30.34|0
1646879260000|2022-03-10 02:27:40|34.83|30.35|34.8|30.32|34.83|30.35|34.78|30.3|0
1646879270000|2022-03-10 02:27:50|34.82|30.34|34.82|30.34|34.82|30.34|34.82|30.34|0
1646879280000|2022-03-10 02:28:00|34.85|30.37|34.82|30.34|34.85|30.37|34.82|30.34|0
1646879290000|2022-03-10 02:28:10|34.8|30.32|34.78|30.3|34.8|30.32|34.78|30.3|0
1646879300000|2022-03-10 02:28:20|34.76|30.28|34.72|30.24|34.76|30.28|34.72|30.24|0
1646879310000|2022-03-10 02:28:30|34.74|30.26|34.72|30.24|34.74|30.26|34.72|30.24|0
1646879320000|2022-03-10 02:28:40|34.74|30.26|34.7|30.22|34.74|30.26|34.7|30.22|0
1646879330000|2022-03-10 02:28:50|34.74|30.26|34.78|30.3|34.78|30.3|34.74|30.26|0
1646879340000|2022-03-10 02:29:00|34.74|30.26|34.8|30.32|34.8|30.32|34.72|30.24|0
1646879350000|2022-03-10 02:29:10|34.78|30.3|34.76|30.28|34.78|30.3|34.76|30.28|0
1646879360000|2022-03-10 02:29:20|34.78|30.3|34.78|30.3|34.78|30.3|34.78|30.3|0
1646879370000|2022-03-10 02:29:30|34.74|30.26|34.7|30.22|34.74|30.26|34.7|30.22|0
1646879380000|2022-03-10 02:29:40|34.74|30.26|34.74|30.26|34.76|30.28|34.74|30.26|0
1646879390000|2022-03-10 02:29:50|34.78|30.3|34.78|30.3|34.78|30.3|34.78|30.3|0
1646879400000|2022-03-10 02:30:00|34.85|30.37|34.72|30.24|34.85|30.37|34.7|30.22|0
1646879410000|2022-03-10 02:30:10|34.74|30.26|34.68|30.2|34.74|30.26|34.68|30.2|0
1646879420000|2022-03-10 02:30:20|34.7|30.22|34.74|30.26|34.76|30.28|34.7|30.22|0
1646879430000|2022-03-10 02:30:30|34.78|30.3|34.78|30.3|34.78|30.3|34.78|30.3|0
1646879440000|2022-03-10 02:30:40|34.76|30.28|34.74|30.26|34.76|30.28|34.72|30.24|0
1646879450000|2022-03-10 02:30:50|34.72|30.24|34.74|30.26|34.74|30.26|34.72|30.24|0
1646879460000|2022-03-10 02:31:00|34.76|30.28|34.72|30.24|34.76|30.28|34.72|30.24|0
1646879470000|2022-03-10 02:31:10|34.66|30.18|34.7|30.22|34.7|30.22|34.66|30.18|0
1646879480000|2022-03-10 02:31:20|34.68|30.2|34.7|30.22|34.7|30.22|34.68|30.2|0
1646879490000|2022-03-10 02:31:30|34.68|30.2|34.68|30.2|34.68|30.2|34.66|30.18|0
1646879500000|2022-03-10 02:31:40|34.66|30.18|34.68|30.2|34.68|30.2|34.66|30.18|0
1646879510000|2022-03-10 02:31:50|34.66|30.18|34.7|30.22|34.7|30.22|34.66|30.18|0
1646879520000|2022-03-10 02:32:00|34.68|30.2|34.68|30.2|34.7|30.22|34.68|30.2|0
1646879530000|2022-03-10 02:32:10|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646879540000|2022-03-10 02:32:20|34.74|30.26|34.7|30.22|34.74|30.26|34.7|30.22|0
1646879550000|2022-03-10 02:32:30|34.74|30.26|34.74|30.26|34.74|30.26|34.74|30.26|0
1646879570000|2022-03-10 02:32:50|34.76|30.28|34.78|30.3|34.78|30.3|34.76|30.28|0
1646879590000|2022-03-10 02:33:10|34.81|30.33|34.74|30.26|34.81|30.33|34.74|30.26|0
1646879600000|2022-03-10 02:33:20|34.72|30.24|34.76|30.28|34.76|30.28|34.72|30.24|0
1646879610000|2022-03-10 02:33:30|34.78|30.3|34.78|30.3|34.78|30.3|34.78|30.3|0
1646879620000|2022-03-10 02:33:40|34.76|30.28|34.74|30.26|34.76|30.28|34.72|30.24|0
1646879630000|2022-03-10 02:33:50|34.81|30.33|34.87|30.39|34.93|30.45|34.81|30.33|0
1646879640000|2022-03-10 02:34:00|34.89|30.41|34.89|30.41|34.89|30.41|34.89|30.41|0
1646879650000|2022-03-10 02:34:10|34.87|30.39|34.91|30.43|34.91|30.43|34.87|30.39|0
1646879660000|2022-03-10 02:34:20|34.89|30.41|34.89|30.41|34.89|30.41|34.89|30.41|0
1646879670000|2022-03-10 02:34:30|34.85|30.37|34.77|30.29|34.85|30.37|34.77|30.29|0
1646879680000|2022-03-10 02:34:40|34.74|30.26|34.7|30.22|34.75|30.27|34.7|30.22|0
1646879690000|2022-03-10 02:34:50|34.74|30.26|34.75|30.27|34.75|30.27|34.74|30.26|0
1646879700000|2022-03-10 02:35:00|34.74|30.26|34.74|30.26|34.74|30.26|34.74|30.26|0
1646879710000|2022-03-10 02:35:10|34.7|30.22|34.74|30.26|34.74|30.26|34.7|30.22|0
1646879720000|2022-03-10 02:35:20|34.7|30.22|34.74|30.26|34.74|30.26|34.7|30.22|0
1646879730000|2022-03-10 02:35:30|34.72|30.24|34.74|30.26|34.77|30.29|34.72|30.24|0
1646879740000|2022-03-10 02:35:40|34.77|30.29|34.85|30.37|34.85|30.37|34.77|30.29|0
1646879750000|2022-03-10 02:35:50|34.89|30.41|34.81|30.33|34.89|30.41|34.81|30.33|0
1646879760000|2022-03-10 02:36:00|34.75|30.27|34.75|30.27|34.75|30.27|34.75|30.27|0
1646879770000|2022-03-10 02:36:10|34.77|30.29|34.74|30.26|34.77|30.29|34.74|30.26|0
1646879780000|2022-03-10 02:36:20|34.77|30.29|34.75|30.27|34.81|30.33|34.75|30.27|0
1646879790000|2022-03-10 02:36:30|34.77|30.29|34.7|30.22|34.77|30.29|34.7|30.22|0
1646879800000|2022-03-10 02:36:40|34.68|30.2|34.7|30.22|34.7|30.22|34.68|30.2|0
1646879810000|2022-03-10 02:36:50|34.74|30.26|34.74|30.26|34.74|30.26|34.72|30.24|0
1646879820000|2022-03-10 02:37:00|34.77|30.29|34.81|30.33|34.81|30.33|34.77|30.29|0
1646879830000|2022-03-10 02:37:10|34.74|30.26|34.77|30.29|34.77|30.29|34.74|30.26|0
1646879840000|2022-03-10 02:37:20|34.75|30.27|34.75|30.27|34.77|30.29|34.75|30.27|0
1646879850000|2022-03-10 02:37:30|34.77|30.29|34.77|30.29|34.77|30.29|34.77|30.29|0
1646879860000|2022-03-10 02:37:40|34.74|30.26|34.77|30.29|34.77|30.29|34.74|30.26|0
1646879870000|2022-03-10 02:37:50|34.85|30.37|34.85|30.37|34.85|30.37|34.85|30.37|0
1646879880000|2022-03-10 02:38:00|34.83|30.35|34.89|30.41|34.89|30.41|34.83|30.35|0
1646879890000|2022-03-10 02:38:10|34.87|30.39|34.93|30.45|34.93|30.45|34.87|30.39|0
1646879910000|2022-03-10 02:38:30|34.89|30.41|34.87|30.39|34.89|30.41|34.87|30.39|0
1646879920000|2022-03-10 02:38:40|34.89|30.41|34.93|30.45|34.93|30.45|34.89|30.41|0
1646879930000|2022-03-10 02:38:50|34.97|30.49|34.93|30.45|34.97|30.49|34.93|30.45|0
1646879940000|2022-03-10 02:39:00|34.89|30.41|34.89|30.41|34.89|30.41|34.89|30.41|0
1646879950000|2022-03-10 02:39:10|34.93|30.45|34.93|30.45|34.93|30.45|34.91|30.43|0
1646879960000|2022-03-10 02:39:20|34.91|30.43|34.95|30.47|34.95|30.47|34.91|30.43|0
1646879970000|2022-03-10 02:39:30|34.93|30.45|35|30.52|35|30.52|34.93|30.45|0
1646879980000|2022-03-10 02:39:40|35.02|30.54|35.02|30.54|35.02|30.54|35.02|30.54|0
1646879990000|2022-03-10 02:39:50|35|30.52|35|30.52|35|30.52|34.97|30.49|0
1646880000000|2022-03-10 02:40:00|34.97|30.49|34.98|30.5|34.98|30.5|34.97|30.49|0
1646880010000|2022-03-10 02:40:10|34.97|30.49|34.93|30.45|34.97|30.49|34.93|30.45|0
1646880020000|2022-03-10 02:40:20|34.89|30.41|34.85|30.37|34.89|30.41|34.85|30.37|0
1646880030000|2022-03-10 02:40:30|34.83|30.35|34.85|30.37|34.85|30.37|34.81|30.33|0
1646880040000|2022-03-10 02:40:40|34.83|30.35|34.89|30.41|34.89|30.41|34.83|30.35|0
1646880050000|2022-03-10 02:40:50|34.87|30.39|34.85|30.37|34.89|30.41|34.85|30.37|0
1646880060000|2022-03-10 02:41:00|34.91|30.43|34.93|30.45|34.93|30.45|34.91|30.43|0
1646880070000|2022-03-10 02:41:10|34.97|30.49|34.97|30.49|34.97|30.49|34.97|30.49|0
1646880080000|2022-03-10 02:41:20|34.93|30.45|34.87|30.39|34.93|30.45|34.87|30.39|0
1646880090000|2022-03-10 02:41:30|34.85|30.37|34.81|30.33|34.85|30.37|34.81|30.33|0
1646880100000|2022-03-10 02:41:40|34.85|30.37|34.81|30.33|34.85|30.37|34.81|30.33|0
1646880110000|2022-03-10 02:41:50|34.85|30.37|34.85|30.37|34.85|30.37|34.85|30.37|0
1646880120000|2022-03-10 02:42:00|34.83|30.35|34.77|30.29|34.83|30.35|34.77|30.29|0
1646880130000|2022-03-10 02:42:10|34.73|30.25|34.7|30.22|34.73|30.25|34.7|30.22|0
1646880140000|2022-03-10 02:42:20|34.71|30.23|34.71|30.23|34.71|30.23|34.71|30.23|0
1646880150000|2022-03-10 02:42:30|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646880160000|2022-03-10 02:42:40|34.58|30.1|34.58|30.1|34.58|30.1|34.58|30.1|0
1646880170000|2022-03-10 02:42:50|34.54|30.06|34.58|30.1|34.58|30.1|34.52|30.04|0
1646880180000|2022-03-10 02:43:00|34.62|30.14|34.58|30.1|34.62|30.14|34.56|30.08|0
1646880190000|2022-03-10 02:43:10|34.62|30.14|34.64|30.16|34.7|30.22|34.62|30.14|0
1646880200000|2022-03-10 02:43:20|34.62|30.14|34.62|30.14|34.62|30.14|34.62|30.14|0
1646880210000|2022-03-10 02:43:30|34.64|30.16|34.62|30.14|34.64|30.16|34.62|30.14|0
1646880230000|2022-03-10 02:43:50|34.66|30.18|34.66|30.18|34.66|30.18|34.62|30.14|0
1646880240000|2022-03-10 02:44:00|34.69|30.21|34.69|30.21|34.69|30.21|34.69|30.21|0
1646880250000|2022-03-10 02:44:10|34.75|30.27|34.77|30.29|34.77|30.29|34.75|30.27|0
1646880260000|2022-03-10 02:44:20|34.79|30.31|34.79|30.31|34.81|30.33|34.79|30.31|0
1646880270000|2022-03-10 02:44:30|34.71|30.23|34.73|30.25|34.73|30.25|34.71|30.23|0
1646880280000|2022-03-10 02:44:40|34.69|30.21|34.73|30.25|34.73|30.25|34.69|30.21|0
1646880290000|2022-03-10 02:44:50|34.69|30.21|34.81|30.33|34.81|30.33|34.69|30.21|0
1646880300000|2022-03-10 02:45:00|34.83|30.35|34.75|30.27|34.83|30.35|34.73|30.25|0
1646880310000|2022-03-10 02:45:10|34.77|30.29|34.77|30.29|34.77|30.29|34.75|30.27|0
1646880320000|2022-03-10 02:45:20|34.73|30.25|34.73|30.25|34.73|30.25|34.73|30.25|0
1646880330000|2022-03-10 02:45:30|34.62|30.14|34.75|30.27|34.75|30.27|34.62|30.14|0
1646880340000|2022-03-10 02:45:40|34.79|30.31|34.77|30.29|34.81|30.33|34.77|30.29|0
1646880350000|2022-03-10 02:45:50|34.73|30.25|34.73|30.25|34.73|30.25|34.73|30.25|0
1646880370000|2022-03-10 02:46:10|34.71|30.23|34.54|30.06|34.71|30.23|34.54|30.06|0
1646880380000|2022-03-10 02:46:20|34.52|30.04|34.52|30.04|34.54|30.06|34.52|30.04|0
1646880390000|2022-03-10 02:46:30|34.54|30.06|34.6|30.12|34.6|30.12|34.54|30.06|0
1646880400000|2022-03-10 02:46:40|34.58|30.1|34.58|30.1|34.58|30.1|34.58|30.1|0
1646880410000|2022-03-10 02:46:50|34.6|30.12|34.62|30.14|34.64|30.16|34.6|30.12|0
1646880420000|2022-03-10 02:47:00|34.64|30.16|34.62|30.14|34.64|30.16|34.62|30.14|0
1646880440000|2022-03-10 02:47:20|34.6|30.12|34.6|30.12|34.6|30.12|34.6|30.12|0
1646880450000|2022-03-10 02:47:30|34.58|30.1|34.62|30.14|34.62|30.14|34.58|30.1|0
1646880460000|2022-03-10 02:47:40|34.6|30.12|34.58|30.1|34.6|30.12|34.58|30.1|0
1646880470000|2022-03-10 02:47:50|34.56|30.08|34.56|30.08|34.56|30.08|34.56|30.08|0
1646880480000|2022-03-10 02:48:00|34.58|30.1|34.58|30.1|34.58|30.1|34.58|30.1|0
1646880490000|2022-03-10 02:48:10|34.54|30.06|34.54|30.06|34.54|30.06|34.54|30.06|0
1646880500000|2022-03-10 02:48:20|34.62|30.14|34.62|30.14|34.62|30.14|34.56|30.08|0
1646880510000|2022-03-10 02:48:30|34.64|30.16|34.62|30.14|34.64|30.16|34.62|30.14|0
1646880520000|2022-03-10 02:48:40|34.5|30.02|34.39|29.91|34.5|30.02|34.35|29.87|0
1646880530000|2022-03-10 02:48:50|34.43|29.95|34.46|29.98|34.46|29.98|34.43|29.95|0
1646880540000|2022-03-10 02:49:00|34.5|30.02|34.48|30|34.5|30.02|34.48|30|0
1646880550000|2022-03-10 02:49:10|34.46|29.98|34.46|29.98|34.46|29.98|34.46|29.98|0
1646880560000|2022-03-10 02:49:20|34.5|30.02|34.52|30.04|34.52|30.04|34.48|30|0
1646880570000|2022-03-10 02:49:30|34.37|29.89|34.35|29.87|34.39|29.91|34.35|29.87|0
1646880580000|2022-03-10 02:49:40|34.31|29.83|34.23|29.75|34.31|29.83|34.23|29.75|0
1646880590000|2022-03-10 02:49:50|34.2|29.72|34.23|29.75|34.25|29.77|34.2|29.72|0
1646880600000|2022-03-10 02:50:00|34.27|29.79|34.39|29.91|34.39|29.91|34.27|29.79|0
1646880610000|2022-03-10 02:50:10|34.42|29.94|34.31|29.83|34.42|29.94|34.31|29.83|0
1646880620000|2022-03-10 02:50:20|34.27|29.79|34.27|29.79|34.27|29.79|34.27|29.79|0
1646880630000|2022-03-10 02:50:30|34.29|29.81|34.44|29.96|34.44|29.96|34.29|29.81|0
1646880640000|2022-03-10 02:50:40|34.42|29.94|34.42|29.94|34.42|29.94|34.41|29.93|0
1646880650000|2022-03-10 02:50:50|34.44|29.96|34.44|29.96|34.44|29.96|34.44|29.96|0
1646880660000|2022-03-10 02:51:00|34.42|29.94|34.44|29.96|34.44|29.96|34.42|29.94|0
1646880670000|2022-03-10 02:51:10|34.42|29.94|34.46|29.98|34.46|29.98|34.42|29.94|0
1646880680000|2022-03-10 02:51:20|34.48|30|34.54|30.06|34.54|30.06|34.46|29.98|0
1646880690000|2022-03-10 02:51:30|34.5|30.02|34.54|30.06|34.54|30.06|34.5|30.02|0
1646880710000|2022-03-10 02:51:50|34.48|30|34.4|29.92|34.48|30|34.39|29.91|0
1646880720000|2022-03-10 02:52:00|34.42|29.94|34.44|29.96|34.44|29.96|34.39|29.91|0
1646880730000|2022-03-10 02:52:10|34.42|29.94|34.5|30.02|34.5|30.02|34.42|29.94|0
1646880750000|2022-03-10 02:52:30|34.56|30.08|34.5|30.02|34.56|30.08|34.5|30.02|0
1646880760000|2022-03-10 02:52:40|34.46|29.98|34.46|29.98|34.46|29.98|34.46|29.98|0
1646880770000|2022-03-10 02:52:50|34.5|30.02|34.5|30.02|34.5|30.02|34.5|30.02|0
1646880780000|2022-03-10 02:53:00|34.46|29.98|34.44|29.96|34.48|30|34.44|29.96|0
1646880790000|2022-03-10 02:53:10|34.42|29.94|34.46|29.98|34.46|29.98|34.42|29.94|0
1646880800000|2022-03-10 02:53:20|34.48|30|34.46|29.98|34.48|30|34.46|29.98|0
1646880810000|2022-03-10 02:53:30|34.48|30|34.54|30.06|34.54|30.06|34.48|30|0
1646880820000|2022-03-10 02:53:40|34.52|30.04|34.54|30.06|34.54|30.06|34.52|30.04|0
1646880830000|2022-03-10 02:53:50|34.52|30.04|34.52|30.04|34.54|30.06|34.52|30.04|0
1646880840000|2022-03-10 02:54:00|34.54|30.06|34.54|30.06|34.54|30.06|34.52|30.04|0
1646880860000|2022-03-10 02:54:20|34.56|30.08|34.58|30.1|34.58|30.1|34.54|30.06|0
1646880870000|2022-03-10 02:54:30|34.61|30.13|34.58|30.1|34.61|30.13|34.58|30.1|0
1646880880000|2022-03-10 02:54:40|34.54|30.06|34.54|30.06|34.54|30.06|34.54|30.06|0
1646880890000|2022-03-10 02:54:50|34.58|30.1|34.58|30.1|34.58|30.1|34.58|30.1|0
1646880920000|2022-03-10 02:55:20|34.59|30.11|34.61|30.13|34.61|30.13|34.58|30.1|0
1646880930000|2022-03-10 02:55:30|34.59|30.11|34.59|30.11|34.59|30.11|34.59|30.11|0
1646880940000|2022-03-10 02:55:40|34.58|30.1|34.58|30.1|34.59|30.11|34.58|30.1|0
1646880960000|2022-03-10 02:56:00|34.56|30.08|34.54|30.06|34.56|30.08|34.52|30.04|0
1646880970000|2022-03-10 02:56:10|34.56|30.08|34.58|30.1|34.58|30.1|34.56|30.08|0
1646880980000|2022-03-10 02:56:20|34.56|30.08|34.54|30.06|34.56|30.08|34.54|30.06|0
1646880990000|2022-03-10 02:56:30|34.56|30.08|34.56|30.08|34.56|30.08|34.54|30.06|0
1646881000000|2022-03-10 02:56:40|34.54|30.06|34.54|30.06|34.56|30.08|34.54|30.06|0
1646881010000|2022-03-10 02:56:50|34.58|30.1|34.58|30.1|34.58|30.1|34.58|30.1|0
1646881020000|2022-03-10 02:57:00|34.38|29.9|34.38|29.9|34.38|29.9|34.36|29.88|0
1646881030000|2022-03-10 02:57:10|34.35|29.87|34.23|29.75|34.35|29.87|34.23|29.75|0
1646881040000|2022-03-10 02:57:20|34.25|29.77|34.31|29.83|34.31|29.83|34.25|29.77|0
1646881050000|2022-03-10 02:57:30|34.27|29.79|34.25|29.77|34.27|29.79|34.25|29.77|0
1646881060000|2022-03-10 02:57:40|34.27|29.79|34.25|29.77|34.27|29.79|34.25|29.77|0
1646881070000|2022-03-10 02:57:50|34.23|29.75|34.23|29.75|34.25|29.77|34.23|29.75|0
1646881080000|2022-03-10 02:58:00|34.25|29.77|34.19|29.71|34.25|29.77|34.19|29.71|0
1646881090000|2022-03-10 02:58:10|34.21|29.73|34.23|29.75|34.23|29.75|34.19|29.71|0
1646881100000|2022-03-10 02:58:20|34.19|29.71|34.08|29.6|34.21|29.73|34.08|29.6|0
1646881110000|2022-03-10 02:58:30|34.19|29.71|34.23|29.75|34.23|29.75|34.19|29.71|0
1646881120000|2022-03-10 02:58:40|34.27|29.79|34.25|29.77|34.27|29.79|34.25|29.77|0
1646881130000|2022-03-10 02:58:50|34.27|29.79|34.25|29.77|34.27|29.79|34.25|29.77|0
1646881140000|2022-03-10 02:59:00|34.23|29.75|34.27|29.79|34.27|29.79|34.23|29.75|0
1646881150000|2022-03-10 02:59:10|34.31|29.83|34.35|29.87|34.35|29.87|34.31|29.83|0
1646881160000|2022-03-10 02:59:20|34.38|29.9|34.38|29.9|34.38|29.9|34.38|29.9|0
1646881170000|2022-03-10 02:59:30|34.36|29.88|34.36|29.88|34.36|29.88|34.35|29.87|0
1646881180000|2022-03-10 02:59:40|34.35|29.87|34.4|29.92|34.4|29.92|34.35|29.87|0
1646881190000|2022-03-10 02:59:50|34.38|29.9|34.31|29.83|34.38|29.9|34.29|29.81|0
1646881200000|2022-03-10 03:00:00|34.33|29.85|34.42|29.94|34.42|29.94|34.33|29.85|0
1646881210000|2022-03-10 03:00:10|34.46|29.98|34.4|29.92|34.46|29.98|34.4|29.92|0
1646881220000|2022-03-10 03:00:20|34.35|29.87|34.33|29.85|34.35|29.87|34.31|29.83|0
1646881230000|2022-03-10 03:00:30|34.31|29.83|34.31|29.83|34.33|29.85|34.31|29.83|0
1646881240000|2022-03-10 03:00:40|34.29|29.81|34.25|29.77|34.29|29.81|34.25|29.77|0
1646881250000|2022-03-10 03:00:50|34.27|29.79|34.1|29.62|34.27|29.79|34.1|29.62|0
1646881260000|2022-03-10 03:01:00|34.14|29.66|34.17|29.69|34.17|29.69|34.14|29.66|0
1646881270000|2022-03-10 03:01:10|34.19|29.71|34.08|29.6|34.19|29.71|34.04|29.56|0
1646881280000|2022-03-10 03:01:20|34.12|29.64|34.12|29.64|34.12|29.64|34.1|29.62|0
1646881290000|2022-03-10 03:01:30|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646881300000|2022-03-10 03:01:40|34.04|29.56|34.04|29.56|34.06|29.58|34.04|29.56|0
1646881310000|2022-03-10 03:01:50|34.06|29.58|34.12|29.64|34.12|29.64|34.06|29.58|0
1646881320000|2022-03-10 03:02:00|34.19|29.71|34.17|29.69|34.19|29.71|34.15|29.67|0
1646881330000|2022-03-10 03:02:10|34.19|29.71|34.19|29.71|34.19|29.71|34.19|29.71|0
1646881340000|2022-03-10 03:02:20|34.17|29.69|34.15|29.67|34.17|29.69|34.15|29.67|0
1646881350000|2022-03-10 03:02:30|34.17|29.69|34.17|29.69|34.17|29.69|34.17|29.69|0
1646881360000|2022-03-10 03:02:40|34.1|29.62|34.06|29.58|34.1|29.62|34.06|29.58|0
1646881370000|2022-03-10 03:02:50|34.04|29.56|34.06|29.58|34.06|29.58|34.04|29.56|0
1646881380000|2022-03-10 03:03:00|34.04|29.56|34.04|29.56|34.04|29.56|34.04|29.56|0
1646881390000|2022-03-10 03:03:10|34.08|29.6|34.04|29.56|34.08|29.6|34.02|29.54|0
1646881400000|2022-03-10 03:03:20|34.08|29.6|34.08|29.6|34.1|29.62|34.08|29.6|0
1646881410000|2022-03-10 03:03:30|34.06|29.58|34.06|29.58|34.08|29.6|34.06|29.58|0
1646881420000|2022-03-10 03:03:40|34.08|29.6|34.1|29.62|34.1|29.62|34.08|29.6|0
1646881430000|2022-03-10 03:03:50|34.12|29.64|34.08|29.6|34.12|29.64|34.08|29.6|0
1646881440000|2022-03-10 03:04:00|34.12|29.64|34.12|29.64|34.12|29.64|34.1|29.62|0
1646881450000|2022-03-10 03:04:10|34.19|29.71|34.17|29.69|34.23|29.75|34.15|29.67|0
1646881460000|2022-03-10 03:04:20|34.23|29.75|34.23|29.75|34.27|29.79|34.23|29.75|0
1646881470000|2022-03-10 03:04:30|34.27|29.79|34.27|29.79|34.27|29.79|34.21|29.73|0
1646881480000|2022-03-10 03:04:40|34.29|29.81|34.23|29.75|34.29|29.81|34.23|29.75|0
1646881490000|2022-03-10 03:04:50|34.27|29.79|34.13|29.65|34.27|29.79|34.13|29.65|0
1646881500000|2022-03-10 03:05:00|34.15|29.67|34.1|29.62|34.15|29.67|34.04|29.56|0
1646881510000|2022-03-10 03:05:10|34.08|29.6|34.08|29.6|34.12|29.64|34.08|29.6|0
1646881520000|2022-03-10 03:05:20|34.1|29.62|34.06|29.58|34.1|29.62|34.06|29.58|0
1646881530000|2022-03-10 03:05:30|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646881540000|2022-03-10 03:05:40|34.12|29.64|34.12|29.64|34.12|29.64|34.12|29.64|0
1646881550000|2022-03-10 03:05:50|34.1|29.62|34.12|29.64|34.13|29.65|34.1|29.62|0
1646881560000|2022-03-10 03:06:00|34.17|29.69|34.27|29.79|34.27|29.79|34.17|29.69|0
1646881570000|2022-03-10 03:06:10|34.25|29.77|34.21|29.73|34.25|29.77|34.21|29.73|0
1646881580000|2022-03-10 03:06:20|34.23|29.75|34.19|29.71|34.23|29.75|34.19|29.71|0
1646881590000|2022-03-10 03:06:30|34.23|29.75|34.23|29.75|34.23|29.75|34.23|29.75|0
1646881600000|2022-03-10 03:06:40|34.21|29.73|34.17|29.69|34.21|29.73|34.17|29.69|0
1646881610000|2022-03-10 03:06:50|34.21|29.73|34.21|29.73|34.23|29.75|34.21|29.73|0
1646881620000|2022-03-10 03:07:00|34.23|29.75|34.23|29.75|34.25|29.77|34.23|29.75|0
1646881630000|2022-03-10 03:07:10|34.1|29.62|34.1|29.62|34.1|29.62|34.08|29.6|0
1646881640000|2022-03-10 03:07:20|34.12|29.64|34.21|29.73|34.21|29.73|34.12|29.64|0
1646881650000|2022-03-10 03:07:30|34.17|29.69|34.15|29.67|34.19|29.71|34.15|29.67|0
1646881660000|2022-03-10 03:07:40|34.1|29.62|34.12|29.64|34.12|29.64|34.1|29.62|0
1646881670000|2022-03-10 03:07:50|34.13|29.65|34.19|29.71|34.19|29.71|34.13|29.65|0
1646881680000|2022-03-10 03:08:00|34.17|29.69|34.15|29.67|34.19|29.71|34.15|29.67|0
1646881690000|2022-03-10 03:08:10|34.13|29.65|34.17|29.69|34.17|29.69|34.13|29.65|0
1646881700000|2022-03-10 03:08:20|34.19|29.71|34.15|29.67|34.19|29.71|34.15|29.67|0
1646881710000|2022-03-10 03:08:30|34.13|29.65|34.13|29.65|34.13|29.65|34.13|29.65|0
1646881720000|2022-03-10 03:08:40|34.11|29.63|34.1|29.62|34.11|29.63|34.08|29.6|0
1646881730000|2022-03-10 03:08:50|34.08|29.6|34.06|29.58|34.1|29.62|34.06|29.58|0
1646881740000|2022-03-10 03:09:00|34.08|29.6|34.11|29.63|34.11|29.63|34.08|29.6|0
1646881760000|2022-03-10 03:09:20|34.04|29.56|34.04|29.56|34.04|29.56|34.04|29.56|0
1646881770000|2022-03-10 03:09:30|34|29.52|34.04|29.56|34.04|29.56|34|29.52|0
1646881790000|2022-03-10 03:09:50|33.96|29.48|33.89|29.41|33.96|29.48|33.89|29.41|0
1646881800000|2022-03-10 03:10:00|33.98|29.5|33.94|29.46|33.98|29.5|33.93|29.45|0
1646881810000|2022-03-10 03:10:10|33.96|29.48|33.93|29.45|33.96|29.48|33.93|29.45|0
1646881820000|2022-03-10 03:10:20|33.96|29.48|33.93|29.45|33.96|29.48|33.91|29.43|0
1646881830000|2022-03-10 03:10:30|33.89|29.41|33.89|29.41|33.89|29.41|33.89|29.41|0
1646881840000|2022-03-10 03:10:40|33.91|29.43|33.93|29.45|33.93|29.45|33.91|29.43|0
1646881850000|2022-03-10 03:10:50|33.96|29.48|34.15|29.67|34.15|29.67|33.96|29.48|0
1646881860000|2022-03-10 03:11:00|34.17|29.69|34.21|29.73|34.21|29.73|34.17|29.69|0
1646881870000|2022-03-10 03:11:10|34.19|29.71|34.21|29.73|34.21|29.73|34.19|29.71|0
1646881880000|2022-03-10 03:11:20|34.17|29.69|34.15|29.67|34.17|29.69|34.15|29.67|0
1646881890000|2022-03-10 03:11:30|34.13|29.65|34.15|29.67|34.15|29.67|34.13|29.65|0
1646881910000|2022-03-10 03:11:50|34.13|29.65|34.08|29.6|34.13|29.65|34.08|29.6|0
1646881920000|2022-03-10 03:12:00|34.15|29.67|34.15|29.67|34.15|29.67|34.15|29.67|0
1646881930000|2022-03-10 03:12:10|34.19|29.71|34.11|29.63|34.19|29.71|34.11|29.63|0
1646881940000|2022-03-10 03:12:20|34.04|29.56|34.04|29.56|34.06|29.58|34.04|29.56|0
1646881950000|2022-03-10 03:12:30|34.02|29.54|33.96|29.48|34.04|29.56|33.96|29.48|0
1646881960000|2022-03-10 03:12:40|34.04|29.56|34.02|29.54|34.04|29.56|34.02|29.54|0
1646881970000|2022-03-10 03:12:50|34|29.52|33.98|29.5|34|29.52|33.98|29.5|0
1646881980000|2022-03-10 03:13:00|34|29.52|34|29.52|34.02|29.54|34|29.52|0
1646881990000|2022-03-10 03:13:10|33.96|29.48|33.85|29.37|33.96|29.48|33.85|29.37|0
1646882000000|2022-03-10 03:13:20|33.94|29.46|33.85|29.37|33.94|29.46|33.85|29.37|0
1646882010000|2022-03-10 03:13:30|33.89|29.41|33.92|29.44|33.92|29.44|33.89|29.41|0
1646882020000|2022-03-10 03:13:40|33.89|29.41|33.98|29.5|33.98|29.5|33.89|29.41|0
1646882030000|2022-03-10 03:13:50|33.96|29.48|33.94|29.46|33.96|29.48|33.94|29.46|0
1646882040000|2022-03-10 03:14:00|33.96|29.48|33.96|29.48|34|29.52|33.96|29.48|0
1646882050000|2022-03-10 03:14:10|33.98|29.5|34.02|29.54|34.04|29.56|33.98|29.5|0
1646882060000|2022-03-10 03:14:20|34|29.52|34.04|29.56|34.04|29.56|34|29.52|0
1646882070000|2022-03-10 03:14:30|34.02|29.54|34.02|29.54|34.04|29.56|34|29.52|0
1646882080000|2022-03-10 03:14:40|33.98|29.5|33.98|29.5|33.98|29.5|33.96|29.48|0
1646882090000|2022-03-10 03:14:50|34|29.52|34.04|29.56|34.04|29.56|34|29.52|0
1646882100000|2022-03-10 03:15:00|34.06|29.58|34.06|29.58|34.06|29.58|34.06|29.58|0
1646882110000|2022-03-10 03:15:10|34.07|29.59|34.05|29.57|34.07|29.59|34.05|29.57|0
1646882120000|2022-03-10 03:15:20|34.07|29.59|34.09|29.61|34.09|29.61|34.07|29.59|0
1646882130000|2022-03-10 03:15:30|34.15|29.67|34.21|29.73|34.21|29.73|34.15|29.67|0
1646882140000|2022-03-10 03:15:40|34.19|29.71|34.23|29.75|34.23|29.75|34.19|29.71|0
1646882150000|2022-03-10 03:15:50|34.26|29.78|34.26|29.78|34.26|29.78|34.24|29.76|0
1646882160000|2022-03-10 03:16:00|34.24|29.76|34.28|29.8|34.3|29.82|34.24|29.76|0
1646882170000|2022-03-10 03:16:10|34.23|29.75|34.13|29.65|34.24|29.76|34.11|29.63|0
1646882180000|2022-03-10 03:16:20|34.11|29.63|34.13|29.65|34.13|29.65|34.11|29.63|0
1646882190000|2022-03-10 03:16:30|34.11|29.63|34.09|29.61|34.11|29.63|34.09|29.61|0
1646882200000|2022-03-10 03:16:40|34.07|29.59|34.04|29.56|34.07|29.59|34.04|29.56|0
1646882210000|2022-03-10 03:16:50|34|29.52|33.96|29.48|34|29.52|33.96|29.48|0
1646882220000|2022-03-10 03:17:00|33.98|29.5|33.98|29.5|33.98|29.5|33.98|29.5|0
1646882230000|2022-03-10 03:17:10|33.96|29.48|34|29.52|34|29.52|33.92|29.44|0
1646882240000|2022-03-10 03:17:20|33.96|29.48|33.98|29.5|33.98|29.5|33.96|29.48|0
1646882250000|2022-03-10 03:17:30|34|29.52|34.02|29.54|34.02|29.54|34|29.52|0
1646882260000|2022-03-10 03:17:40|34.04|29.56|34.04|29.56|34.04|29.56|34.04|29.56|0
1646882280000|2022-03-10 03:18:00|34.07|29.59|34.07|29.59|34.07|29.59|34.05|29.57|0
1646882290000|2022-03-10 03:18:10|34.11|29.63|34.04|29.56|34.11|29.63|34.04|29.56|0
1646882300000|2022-03-10 03:18:20|34.07|29.59|34.09|29.61|34.09|29.61|34.07|29.59|0
1646882310000|2022-03-10 03:18:30|34.11|29.63|34.11|29.63|34.11|29.63|34.11|29.63|0
1646882320000|2022-03-10 03:18:40|34.05|29.57|34.07|29.59|34.07|29.59|34.05|29.57|0
1646882330000|2022-03-10 03:18:50|34.13|29.65|34.15|29.67|34.19|29.71|34.13|29.65|0
1646882340000|2022-03-10 03:19:00|34.11|29.63|34.11|29.63|34.11|29.63|34.11|29.63|0
1646882350000|2022-03-10 03:19:10|34.15|29.67|34.13|29.65|34.15|29.67|34.13|29.65|0
1646882360000|2022-03-10 03:19:20|34.15|29.67|34.11|29.63|34.15|29.67|34.11|29.63|0
1646882370000|2022-03-10 03:19:30|34.09|29.61|34.09|29.61|34.11|29.63|34.09|29.61|0
1646882380000|2022-03-10 03:19:40|34.19|29.71|34.19|29.71|34.19|29.71|34.19|29.71|0
1646882390000|2022-03-10 03:19:50|34.2|29.72|34.17|29.69|34.2|29.72|34.17|29.69|0
1646882400000|2022-03-10 03:20:00|34.19|29.71|34.26|29.78|34.26|29.78|34.19|29.71|0
1646882410000|2022-03-10 03:20:10|34.28|29.8|34.28|29.8|34.28|29.8|34.28|29.8|0
1646882420000|2022-03-10 03:20:20|34.3|29.82|34.3|29.82|34.3|29.82|34.26|29.78|0
1646882430000|2022-03-10 03:20:30|34.34|29.86|34.3|29.82|34.34|29.86|34.28|29.8|0
1646882440000|2022-03-10 03:20:40|34.32|29.84|34.32|29.84|34.32|29.84|34.32|29.84|0
1646882450000|2022-03-10 03:20:50|34.34|29.86|34.34|29.86|34.34|29.86|34.34|29.86|0
1646882460000|2022-03-10 03:21:00|34.36|29.88|34.26|29.78|34.36|29.88|34.26|29.78|0
1646882470000|2022-03-10 03:21:10|34.22|29.74|34.19|29.71|34.22|29.74|34.17|29.69|0
1646882480000|2022-03-10 03:21:20|34.2|29.72|34.22|29.74|34.22|29.74|34.2|29.72|0
1646882490000|2022-03-10 03:21:30|34.2|29.72|34.15|29.67|34.22|29.74|34.11|29.63|0
1646882500000|2022-03-10 03:21:40|34.13|29.65|34.11|29.63|34.13|29.65|34.11|29.63|0
1646882510000|2022-03-10 03:21:50|34.13|29.65|34.13|29.65|34.13|29.65|34.13|29.65|0
1646882520000|2022-03-10 03:22:00|34.11|29.63|34.11|29.63|34.11|29.63|34.11|29.63|0
1646882540000|2022-03-10 03:22:20|34.13|29.65|34.13|29.65|34.13|29.65|34.13|29.65|0
1646882550000|2022-03-10 03:22:30|34.15|29.67|34.15|29.67|34.15|29.67|34.15|29.67|0
1646882560000|2022-03-10 03:22:40|34.17|29.69|34.15|29.67|34.17|29.69|34.15|29.67|0
1646882570000|2022-03-10 03:22:50|34.19|29.71|34.19|29.71|34.19|29.71|34.19|29.71|0
1646882580000|2022-03-10 03:23:00|34.15|29.67|34.15|29.67|34.17|29.69|34.15|29.67|0
1646882590000|2022-03-10 03:23:10|34.17|29.69|34.19|29.71|34.19|29.71|34.17|29.69|0
1646882600000|2022-03-10 03:23:20|34.17|29.69|34.19|29.71|34.2|29.72|34.17|29.69|0
1646882610000|2022-03-10 03:23:30|34.22|29.74|34.22|29.74|34.22|29.74|34.22|29.74|0
1646882620000|2022-03-10 03:23:40|34.26|29.78|34.34|29.86|34.36|29.88|34.26|29.78|0
1646882630000|2022-03-10 03:23:50|34.32|29.84|34.34|29.86|34.34|29.86|34.32|29.84|0
1646882640000|2022-03-10 03:24:00|34.38|29.9|34.38|29.9|34.41|29.93|34.38|29.9|0
1646882650000|2022-03-10 03:24:10|34.41|29.93|34.39|29.91|34.41|29.93|34.38|29.9|0
1646882660000|2022-03-10 03:24:20|34.38|29.9|34.32|29.84|34.38|29.9|34.32|29.84|0
1646882670000|2022-03-10 03:24:30|34.26|29.78|34.34|29.86|34.34|29.86|34.26|29.78|0
1646882680000|2022-03-10 03:24:40|34.37|29.89|34.32|29.84|34.37|29.89|34.32|29.84|0
1646882690000|2022-03-10 03:24:50|34.3|29.82|34.3|29.82|34.32|29.84|34.3|29.82|0
1646882700000|2022-03-10 03:25:00|34.32|29.84|34.88|30.4|34.88|30.4|34.32|29.84|0
1646882710000|2022-03-10 03:25:10|34.86|30.38|34.86|30.38|34.86|30.38|34.82|30.34|0
1646882720000|2022-03-10 03:25:20|34.84|30.36|34.86|30.38|34.86|30.38|34.82|30.34|0
1646882730000|2022-03-10 03:25:30|34.9|30.42|34.88|30.4|34.9|30.42|34.88|30.4|0
1646882740000|2022-03-10 03:25:40|34.9|30.42|34.9|30.42|34.9|30.42|34.9|30.42|0
1646882750000|2022-03-10 03:25:50|34.94|30.46|34.9|30.42|34.94|30.46|34.9|30.42|0
1646882760000|2022-03-10 03:26:00|34.92|30.44|34.94|30.46|34.94|30.46|34.92|30.44|0
1646882770000|2022-03-10 03:26:10|34.92|30.44|34.94|30.46|34.94|30.46|34.92|30.44|0
1646882780000|2022-03-10 03:26:20|34.98|30.5|35.05|30.57|35.05|30.57|34.98|30.5|0
1646882790000|2022-03-10 03:26:30|35.13|30.65|35.11|30.63|35.13|30.65|35.09|30.61|0
1646882800000|2022-03-10 03:26:40|35.09|30.61|35.03|30.55|35.11|30.63|35.03|30.55|0
1646882810000|2022-03-10 03:26:50|35.05|30.57|35.05|30.57|35.05|30.57|35.02|30.54|0
1646882820000|2022-03-10 03:27:00|35.02|30.54|35.02|30.54|35.03|30.55|35.02|30.54|0
1646882830000|2022-03-10 03:27:10|34.96|30.48|35|30.52|35.02|30.54|34.96|30.48|0
1646882840000|2022-03-10 03:27:20|34.98|30.5|34.86|30.38|34.98|30.5|34.86|30.38|0
1646882850000|2022-03-10 03:27:30|34.9|30.42|34.94|30.46|34.94|30.46|34.9|30.42|0
1646882860000|2022-03-10 03:27:40|34.9|30.42|34.88|30.4|34.9|30.42|34.88|30.4|0
1646882870000|2022-03-10 03:27:50|34.9|30.42|34.9|30.42|34.9|30.42|34.9|30.42|0
1646882880000|2022-03-10 03:28:00|34.92|30.44|34.94|30.46|34.94|30.46|34.92|30.44|0
1646882890000|2022-03-10 03:28:10|34.92|30.44|34.9|30.42|34.92|30.44|34.9|30.42|0
1646882900000|2022-03-10 03:28:20|34.92|30.44|34.84|30.36|34.92|30.44|34.82|30.34|0
1646882910000|2022-03-10 03:28:30|34.86|30.38|34.86|30.38|34.86|30.38|34.86|30.38|0
1646882920000|2022-03-10 03:28:40|34.82|30.34|34.75|30.27|34.82|30.34|34.75|30.27|0
1646882930000|2022-03-10 03:28:50|34.76|30.28|34.78|30.3|34.78|30.3|34.75|30.27|0
1646882940000|2022-03-10 03:29:00|34.76|30.28|34.4|29.92|34.76|30.28|34.4|29.92|0
1646882950000|2022-03-10 03:29:10|34.48|30|34.29|29.81|34.48|30|34.18|29.7|0
1646882960000|2022-03-10 03:29:20|34.35|29.87|34.29|29.81|34.37|29.89|34.29|29.81|0
1646882970000|2022-03-10 03:29:30|34.36|29.88|34.46|29.98|34.52|30.04|34.35|29.87|0
1646882980000|2022-03-10 03:29:40|34.48|30|34.44|29.96|34.5|30.02|34.4|29.92|0
1646882990000|2022-03-10 03:29:50|34.48|30|34.42|29.94|34.48|30|34.4|29.92|0
1646883000000|2022-03-10 03:30:00|34.48|30|34.48|30|34.55|30.07|34.48|30|0
1646883010000|2022-03-10 03:30:10|34.55|30.07|34.48|30|34.55|30.07|34.48|30|0
1646883020000|2022-03-10 03:30:20|34.5|30.02|34.5|30.02|34.5|30.02|34.48|30|0
1646883030000|2022-03-10 03:30:30|34.52|30.04|34.52|30.04|34.53|30.05|34.48|30|0
1646883040000|2022-03-10 03:30:40|34.59|30.11|34.55|30.07|34.59|30.11|34.53|30.05|0
1646883050000|2022-03-10 03:30:50|34.52|30.04|34.55|30.07|34.55|30.07|34.52|30.04|0
1646883060000|2022-03-10 03:31:00|34.59|30.11|34.59|30.11|34.59|30.11|34.59|30.11|0
1646883070000|2022-03-10 03:31:10|34.57|30.09|34.55|30.07|34.57|30.09|34.52|30.04|0
1646883080000|2022-03-10 03:31:20|34.52|30.04|34.5|30.02|34.52|30.04|34.5|30.02|0
1646883090000|2022-03-10 03:31:30|34.52|30.04|34.52|30.04|34.52|30.04|34.52|30.04|0
1646883100000|2022-03-10 03:31:40|34.48|30|34.44|29.96|34.48|30|34.44|29.96|0
1646883110000|2022-03-10 03:31:50|34.36|29.88|34.4|29.92|34.4|29.92|34.36|29.88|0
1646883120000|2022-03-10 03:32:00|34.38|29.9|34.46|29.98|34.48|30|34.38|29.9|0
1646883130000|2022-03-10 03:32:10|34.44|29.96|34.46|29.98|34.46|29.98|34.44|29.96|0
1646883140000|2022-03-10 03:32:20|34.44|29.96|34.44|29.96|34.46|29.98|34.44|29.96|0
1646883150000|2022-03-10 03:32:30|34.42|29.94|34.4|29.92|34.42|29.94|34.4|29.92|0
1646883160000|2022-03-10 03:32:40|34.36|29.88|34.29|29.81|34.36|29.88|34.29|29.81|0
1646883170000|2022-03-10 03:32:50|34.36|29.88|34.29|29.81|34.36|29.88|34.29|29.81|0
1646883180000|2022-03-10 03:33:00|34.31|29.83|34.23|29.75|34.33|29.85|34.23|29.75|0
1646883190000|2022-03-10 03:33:10|34.15|29.67|34.17|29.69|34.19|29.71|34.15|29.67|0
1646883200000|2022-03-10 03:33:20|34.19|29.71|34.19|29.71|34.19|29.71|34.17|29.69|0
1646883210000|2022-03-10 03:33:30|34.21|29.73|34.19|29.71|34.21|29.73|34.17|29.69|0
1646883220000|2022-03-10 03:33:40|34.21|29.73|34.29|29.81|34.29|29.81|34.21|29.73|0
1646883230000|2022-03-10 03:33:50|34.25|29.77|34.23|29.75|34.25|29.77|34.23|29.75|0
1646883240000|2022-03-10 03:34:00|34.21|29.73|34.52|30.04|34.52|30.04|34.21|29.73|0
1646883250000|2022-03-10 03:34:10|34.44|29.96|34.5|30.02|34.52|30.04|34.44|29.96|0
1646883260000|2022-03-10 03:34:20|34.44|29.96|34.44|29.96|34.48|30|34.42|29.94|0
1646883270000|2022-03-10 03:34:30|34.4|29.92|34.36|29.88|34.42|29.94|34.36|29.88|0
1646883280000|2022-03-10 03:34:40|34.34|29.86|34.36|29.88|34.36|29.88|34.34|29.86|0
1646883290000|2022-03-10 03:34:50|34.34|29.86|34.34|29.86|34.34|29.86|34.34|29.86|0
1646883300000|2022-03-10 03:35:00|34.36|29.88|34.36|29.88|34.36|29.88|34.36|29.88|0
1646883310000|2022-03-10 03:35:10|34.33|29.85|34.34|29.86|34.34|29.86|34.33|29.85|0
1646883330000|2022-03-10 03:35:30|34.32|29.84|34.36|29.88|34.36|29.88|34.32|29.84|0
1646883340000|2022-03-10 03:35:40|34.32|29.84|34.32|29.84|34.32|29.84|34.32|29.84|0
1646883350000|2022-03-10 03:35:50|34.29|29.81|34.29|29.81|34.29|29.81|34.29|29.81|0
1646883360000|2022-03-10 03:36:00|34.31|29.83|34.31|29.83|34.31|29.83|34.29|29.81|0
1646883370000|2022-03-10 03:36:10|34.29|29.81|34.21|29.73|34.29|29.81|34.21|29.73|0
1646883380000|2022-03-10 03:36:20|34.17|29.69|34.15|29.67|34.17|29.69|34.14|29.66|0
1646883390000|2022-03-10 03:36:30|34.14|29.66|34.17|29.69|34.17|29.69|34.14|29.66|0
1646883400000|2022-03-10 03:36:40|34.15|29.67|34.19|29.71|34.19|29.71|34.15|29.67|0
1646883410000|2022-03-10 03:36:50|34.17|29.69|34.27|29.79|34.27|29.79|34.17|29.69|0
1646883420000|2022-03-10 03:37:00|34.3|29.82|34.29|29.81|34.3|29.82|34.29|29.81|0
1646883430000|2022-03-10 03:37:10|34.3|29.82|34.32|29.84|34.32|29.84|34.3|29.82|0
1646883440000|2022-03-10 03:37:20|34.29|29.81|34.32|29.84|34.32|29.84|34.29|29.81|0
1646883450000|2022-03-10 03:37:30|34.29|29.81|34.06|29.58|34.29|29.81|34.02|29.54|0
1646883460000|2022-03-10 03:37:40|34.04|29.56|34.02|29.54|34.06|29.58|34.02|29.54|0
1646883470000|2022-03-10 03:37:50|34.06|29.58|34.14|29.66|34.14|29.66|34.04|29.56|0
1646883480000|2022-03-10 03:38:00|34.21|29.73|34.29|29.81|34.29|29.81|34.21|29.73|0
1646883490000|2022-03-10 03:38:10|34.27|29.79|34.17|29.69|34.27|29.79|34.13|29.65|0
1646883500000|2022-03-10 03:38:20|34.15|29.67|34.21|29.73|34.21|29.73|34.15|29.67|0
1646883510000|2022-03-10 03:38:30|34.23|29.75|34.29|29.81|34.29|29.81|34.23|29.75|0
1646883520000|2022-03-10 03:38:40|34.27|29.79|34.29|29.81|34.29|29.81|34.27|29.79|0
1646883530000|2022-03-10 03:38:50|34.32|29.84|34.34|29.86|34.34|29.86|34.32|29.84|0
1646883540000|2022-03-10 03:39:00|34.32|29.84|34.36|29.88|34.36|29.88|34.32|29.84|0
1646883550000|2022-03-10 03:39:10|34.34|29.86|34.38|29.9|34.38|29.9|34.34|29.86|0
1646883560000|2022-03-10 03:39:20|34.36|29.88|34.38|29.9|34.38|29.9|34.36|29.88|0
1646883570000|2022-03-10 03:39:30|34.4|29.92|34.38|29.9|34.4|29.92|34.38|29.9|0
1646883580000|2022-03-10 03:39:40|34.4|29.92|34.36|29.88|34.4|29.92|34.36|29.88|0
1646883590000|2022-03-10 03:39:50|34.4|29.92|34.38|29.9|34.4|29.92|34.36|29.88|0
1646883600000|2022-03-10 03:40:00|34.29|29.81|34.29|29.81|34.29|29.81|34.29|29.81|0
1646883610000|2022-03-10 03:40:10|34.32|29.84|34.32|29.84|34.32|29.84|34.29|29.81|0
1646883620000|2022-03-10 03:40:20|34.3|29.82|34.32|29.84|34.32|29.84|34.3|29.82|0
1646883630000|2022-03-10 03:40:30|34.29|29.81|34.3|29.82|34.3|29.82|34.29|29.81|0
1646883640000|2022-03-10 03:40:40|34.27|29.79|34.4|29.92|34.4|29.92|34.27|29.79|0
1646883650000|2022-03-10 03:40:50|34.38|29.9|34.38|29.9|34.38|29.9|34.38|29.9|0
1646883660000|2022-03-10 03:41:00|34.4|29.92|34.38|29.9|34.4|29.92|34.38|29.9|0
1646883670000|2022-03-10 03:41:10|34.32|29.84|34.32|29.84|34.32|29.84|34.32|29.84|0
1646883680000|2022-03-10 03:41:20|34.34|29.86|34.36|29.88|34.36|29.88|34.32|29.84|0
1646883690000|2022-03-10 03:41:30|34.34|29.86|34.34|29.86|34.4|29.92|34.34|29.86|0
1646883700000|2022-03-10 03:41:40|34.38|29.9|34.32|29.84|34.38|29.9|34.32|29.84|0
1646883710000|2022-03-10 03:41:50|34.34|29.86|34.28|29.8|34.34|29.86|34.28|29.8|0
1646883720000|2022-03-10 03:42:00|34.25|29.77|34.27|29.79|34.27|29.79|34.23|29.75|0
1646883730000|2022-03-10 03:42:10|34.25|29.77|34.25|29.77|34.25|29.77|34.23|29.75|0
1646883740000|2022-03-10 03:42:20|34.26|29.78|34.25|29.77|34.26|29.78|34.25|29.77|0
1646883750000|2022-03-10 03:42:30|34.3|29.82|34.3|29.82|34.3|29.82|34.3|29.82|0
1646883760000|2022-03-10 03:42:40|34.25|29.77|34.23|29.75|34.25|29.77|34.21|29.73|0
1646883770000|2022-03-10 03:42:50|34.25|29.77|34.25|29.77|34.25|29.77|34.23|29.75|0
1646883780000|2022-03-10 03:43:00|34.26|29.78|34.21|29.73|34.26|29.78|34.21|29.73|0
1646883790000|2022-03-10 03:43:10|34.25|29.77|34.21|29.73|34.25|29.77|34.17|29.69|0
1646883800000|2022-03-10 03:43:20|34.25|29.77|34.25|29.77|34.25|29.77|34.21|29.73|0
1646883810000|2022-03-10 03:43:30|34.17|29.69|34.17|29.69|34.17|29.69|34.17|29.69|0
1646883820000|2022-03-10 03:43:40|34.13|29.65|34.15|29.67|34.17|29.69|34.13|29.65|0
1646883830000|2022-03-10 03:43:50|34.17|29.69|34.25|29.77|34.25|29.77|34.17|29.69|0
1646883840000|2022-03-10 03:44:00|34.23|29.75|34.19|29.71|34.23|29.75|34.19|29.71|0
1646883850000|2022-03-10 03:44:10|34.21|29.73|34.19|29.71|34.21|29.73|34.19|29.71|0
1646883860000|2022-03-10 03:44:20|34.21|29.73|34.21|29.73|34.21|29.73|34.21|29.73|0
1646883870000|2022-03-10 03:44:30|34.23|29.75|34.23|29.75|34.23|29.75|34.23|29.75|0
1646883880000|2022-03-10 03:44:40|34.25|29.77|34.25|29.77|34.25|29.77|34.25|29.77|0
1646883890000|2022-03-10 03:44:50|34.26|29.78|34.21|29.73|34.28|29.8|34.21|29.73|0
1646883900000|2022-03-10 03:45:00|34.19|29.71|34.17|29.69|34.19|29.71|34.17|29.69|0
1646883910000|2022-03-10 03:45:10|34.25|29.77|34.21|29.73|34.25|29.77|34.21|29.73|0
1646883920000|2022-03-10 03:45:20|34.17|29.69|34.15|29.67|34.19|29.71|34.15|29.67|0
1646883930000|2022-03-10 03:45:30|34.17|29.69|34.17|29.69|34.17|29.69|34.17|29.69|0
1646883940000|2022-03-10 03:45:40|34.13|29.65|34.13|29.65|34.13|29.65|34.13|29.65|0
1646883950000|2022-03-10 03:45:50|34.06|29.58|34.15|29.67|34.15|29.67|33.94|29.46|0
1646883960000|2022-03-10 03:46:00|34.11|29.63|34.13|29.65|34.13|29.65|34.07|29.59|0
1646883970000|2022-03-10 03:46:10|34.11|29.63|34.21|29.73|34.21|29.73|34.11|29.63|0
1646883980000|2022-03-10 03:46:20|34.17|29.69|34.21|29.73|34.21|29.73|34.17|29.69|0
1646883990000|2022-03-10 03:46:30|34.25|29.77|34.4|29.92|34.42|29.94|34.25|29.77|0
1646884000000|2022-03-10 03:46:40|34.36|29.88|34.32|29.84|34.36|29.88|34.32|29.84|0
1646884010000|2022-03-10 03:46:50|34.36|29.88|34.36|29.88|34.36|29.88|34.36|29.88|0
1646884020000|2022-03-10 03:47:00|34.32|29.84|34.36|29.88|34.38|29.9|34.32|29.84|0
1646884030000|2022-03-10 03:47:10|34.38|29.9|34.43|29.95|34.49|30.01|34.36|29.88|0
1646884040000|2022-03-10 03:47:20|34.41|29.93|34.36|29.88|34.41|29.93|34.36|29.88|0
1646884050000|2022-03-10 03:47:30|34.38|29.9|34.4|29.92|34.41|29.93|34.38|29.9|0
1646884060000|2022-03-10 03:47:40|34.36|29.88|34.41|29.93|34.41|29.93|34.36|29.88|0
1646884070000|2022-03-10 03:47:50|34.4|29.92|34.32|29.84|34.4|29.92|34.32|29.84|0
1646884080000|2022-03-10 03:48:00|34.28|29.8|34.21|29.73|34.28|29.8|34.21|29.73|0
1646884090000|2022-03-10 03:48:10|34.23|29.75|34.23|29.75|34.23|29.75|34.23|29.75|0
1646884100000|2022-03-10 03:48:20|34.41|29.93|34.34|29.86|34.43|29.95|34.34|29.86|0
1646884110000|2022-03-10 03:48:30|34.32|29.84|34.34|29.86|34.34|29.86|34.32|29.84|0
1646884120000|2022-03-10 03:48:40|34.38|29.9|34.43|29.95|34.47|29.99|34.38|29.9|0
1646884130000|2022-03-10 03:48:50|34.47|29.99|34.45|29.97|34.47|29.99|34.45|29.97|0
1646884140000|2022-03-10 03:49:00|34.43|29.95|34.45|29.97|34.45|29.97|34.43|29.95|0
1646884150000|2022-03-10 03:49:10|34.47|29.99|34.43|29.95|34.47|29.99|34.43|29.95|0
1646884160000|2022-03-10 03:49:20|34.49|30.01|34.49|30.01|34.49|30.01|34.49|30.01|0
1646884170000|2022-03-10 03:49:30|34.51|30.03|34.49|30.01|34.51|30.03|34.47|29.99|0
1646884180000|2022-03-10 03:49:40|34.51|30.03|34.51|30.03|34.51|30.03|34.49|30.01|0
1646884190000|2022-03-10 03:49:50|34.49|30.01|34.49|30.01|34.49|30.01|34.49|30.01|0
1646884200000|2022-03-10 03:50:00|34.51|30.03|34.64|30.16|34.64|30.16|34.49|30.01|0
1646884210000|2022-03-10 03:50:10|34.66|30.18|34.7|30.22|34.7|30.22|34.66|30.18|0
1646884220000|2022-03-10 03:50:20|34.74|30.26|34.68|30.2|34.78|30.3|34.68|30.2|0
1646884230000|2022-03-10 03:50:30|34.7|30.22|34.62|30.14|34.7|30.22|34.62|30.14|0
1646884240000|2022-03-10 03:50:40|34.6|30.12|34.68|30.2|34.68|30.2|34.6|30.12|0
1646884250000|2022-03-10 03:50:50|34.7|30.22|34.64|30.16|34.74|30.26|34.64|30.16|0
1646884260000|2022-03-10 03:51:00|34.66|30.18|34.82|30.34|34.89|30.41|34.66|30.18|0
1646884270000|2022-03-10 03:51:10|34.85|30.37|34.8|30.32|34.85|30.37|34.8|30.32|0
1646884280000|2022-03-10 03:51:20|34.82|30.34|34.74|30.26|34.82|30.34|34.72|30.24|0
1646884290000|2022-03-10 03:51:30|34.72|30.24|34.59|30.11|34.72|30.24|34.59|30.11|0
1646884300000|2022-03-10 03:51:40|34.57|30.09|34.7|30.22|34.7|30.22|34.57|30.09|0
1646884310000|2022-03-10 03:51:50|34.81|30.33|34.81|30.33|34.81|30.33|34.78|30.3|0
1646884320000|2022-03-10 03:52:00|34.83|30.35|34.81|30.33|34.83|30.35|34.78|30.3|0
1646884330000|2022-03-10 03:52:10|34.79|30.31|34.78|30.3|34.81|30.33|34.78|30.3|0
1646884340000|2022-03-10 03:52:20|34.79|30.31|34.89|30.41|34.89|30.41|34.79|30.31|0
1646884350000|2022-03-10 03:52:30|34.87|30.39|34.85|30.37|34.87|30.39|34.85|30.37|0
1646884360000|2022-03-10 03:52:40|34.89|30.41|34.87|30.39|34.89|30.41|34.87|30.39|0
1646884370000|2022-03-10 03:52:50|34.85|30.37|34.85|30.37|34.89|30.41|34.85|30.37|0
1646884380000|2022-03-10 03:53:00|34.89|30.41|34.76|30.28|34.89|30.41|34.66|30.18|0
1646884390000|2022-03-10 03:53:10|34.81|30.33|34.81|30.33|34.81|30.33|34.81|30.33|0
1646884400000|2022-03-10 03:53:20|34.78|30.3|34.78|30.3|34.78|30.3|34.78|30.3|0
1646884410000|2022-03-10 03:53:30|34.74|30.26|34.7|30.22|34.76|30.28|34.7|30.22|0
1646884420000|2022-03-10 03:53:40|34.74|30.26|34.76|30.28|34.78|30.3|34.74|30.26|0
1646884430000|2022-03-10 03:53:50|34.74|30.26|34.74|30.26|34.74|30.26|34.74|30.26|0
1646884440000|2022-03-10 03:54:00|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646884450000|2022-03-10 03:54:10|34.66|30.18|34.78|30.3|34.78|30.3|34.66|30.18|0
1646884460000|2022-03-10 03:54:20|34.76|30.28|34.76|30.28|34.76|30.28|34.74|30.26|0
1646884470000|2022-03-10 03:54:30|34.78|30.3|34.81|30.33|34.81|30.33|34.78|30.3|0
1646884490000|2022-03-10 03:54:50|34.83|30.35|34.85|30.37|34.85|30.37|34.81|30.33|0
1646884500000|2022-03-10 03:55:00|34.7|30.22|34.74|30.26|34.74|30.26|34.7|30.22|0
1646884510000|2022-03-10 03:55:10|34.76|30.28|34.74|30.26|34.76|30.28|34.74|30.26|0
1646884520000|2022-03-10 03:55:20|34.76|30.28|34.78|30.3|34.78|30.3|34.76|30.28|0
1646884530000|2022-03-10 03:55:30|34.76|30.28|34.74|30.26|34.78|30.3|34.74|30.26|0
1646884550000|2022-03-10 03:55:50|34.76|30.28|34.78|30.3|34.78|30.3|34.76|30.28|0
1646884560000|2022-03-10 03:56:00|34.76|30.28|34.74|30.26|34.76|30.28|34.74|30.26|0
1646884570000|2022-03-10 03:56:10|34.7|30.22|34.7|30.22|34.7|30.22|34.66|30.18|0
1646884580000|2022-03-10 03:56:20|34.74|30.26|34.74|30.26|34.74|30.26|34.74|30.26|0
1646884590000|2022-03-10 03:56:30|34.72|30.24|34.72|30.24|34.72|30.24|34.72|30.24|0
1646884600000|2022-03-10 03:56:40|34.7|30.22|34.74|30.26|34.74|30.26|34.7|30.22|0
1646884610000|2022-03-10 03:56:50|34.75|30.27|34.72|30.24|34.75|30.27|34.72|30.24|0
1646884620000|2022-03-10 03:57:00|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646884630000|2022-03-10 03:57:10|34.72|30.24|34.7|30.22|34.72|30.24|34.7|30.22|0
1646884640000|2022-03-10 03:57:20|34.74|30.26|34.74|30.26|34.75|30.27|34.74|30.26|0
1646884650000|2022-03-10 03:57:30|34.7|30.22|34.79|30.31|34.79|30.31|34.7|30.22|0
1646884660000|2022-03-10 03:57:40|34.77|30.29|34.77|30.29|34.77|30.29|34.77|30.29|0
1646884670000|2022-03-10 03:57:50|34.79|30.31|34.77|30.29|34.81|30.33|34.77|30.29|0
1646884680000|2022-03-10 03:58:00|34.72|30.24|34.72|30.24|34.72|30.24|34.72|30.24|0
1646884690000|2022-03-10 03:58:10|34.7|30.22|34.74|30.26|34.74|30.26|34.7|30.22|0
1646884700000|2022-03-10 03:58:20|34.72|30.24|34.72|30.24|34.72|30.24|34.72|30.24|0
1646884710000|2022-03-10 03:58:30|34.74|30.26|34.74|30.26|34.74|30.26|34.74|30.26|0
1646884720000|2022-03-10 03:58:40|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646884730000|2022-03-10 03:58:50|34.72|30.24|34.7|30.22|34.72|30.24|34.7|30.22|0
1646884740000|2022-03-10 03:59:00|34.66|30.18|34.68|30.2|34.7|30.22|34.66|30.18|0
1646884750000|2022-03-10 03:59:10|34.66|30.18|34.66|30.18|34.66|30.18|34.66|30.18|0
1646884760000|2022-03-10 03:59:20|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646884770000|2022-03-10 03:59:30|34.72|30.24|34.72|30.24|34.72|30.24|34.72|30.24|0
1646884780000|2022-03-10 03:59:40|34.7|30.22|34.7|30.22|34.7|30.22|34.7|30.22|0
1646884800000|2022-03-10 04:00:00|34.68|30.2|34.68|30.2|34.68|30.2|34.68|30.2|0
1646884810000|2022-03-10 04:00:10|34.7|30.22|34.77|30.29|34.77|30.29|34.7|30.22|0
1646884820000|2022-03-10 04:00:20|34.83|30.35|34.83|30.35|34.83|30.35|34.83|30.35|0
1646884830000|2022-03-10 04:00:30|34.85|30.37|34.85|30.37|34.85|30.37|34.85|30.37|0
1646884840000|2022-03-10 04:00:40|34.83|30.35|34.85|30.37|34.85|30.37|34.83|30.35|0
1646884860000|2022-03-10 04:01:00|34.81|30.33|34.73|30.25|34.81|30.33|34.73|30.25|0
1646884870000|2022-03-10 04:01:10|34.75|30.27|34.85|30.37|34.85|30.37|34.73|30.25|0
1646884880000|2022-03-10 04:01:20|34.89|30.41|34.89|30.41|34.89|30.41|34.87|30.39|0
1646884890000|2022-03-10 04:01:30|34.85|30.37|34.85|30.37|34.85|30.37|34.85|30.37|0
1646884900000|2022-03-10 04:01:40|34.87|30.39|34.87|30.39|34.87|30.39|34.87|30.39|0
1646884910000|2022-03-10 04:01:50|34.85|30.37|34.83|30.35|34.87|30.39|34.83|30.35|0
1646884920000|2022-03-10 04:02:00|34.75|30.27|34.79|30.31|34.79|30.31|34.75|30.27|0
1646884930000|2022-03-10 04:02:10|34.77|30.29|34.79|30.31|34.79|30.31|34.77|30.29|0
1646884940000|2022-03-10 04:02:20|34.77|30.29|34.73|30.25|34.81|30.33|34.73|30.25|0
1646884960000|2022-03-10 04:02:40|34.77|30.29|34.79|30.31|34.79|30.31|34.77|30.29|0
1646884970000|2022-03-10 04:02:50|34.87|30.39|34.89|30.41|34.89|30.41|34.85|30.37|0
1646884980000|2022-03-10 04:03:00|34.87|30.39|34.85|30.37|34.87|30.39|34.85|30.37|0
1646884990000|2022-03-10 04:03:10|34.83|30.35|34.83|30.35|34.83|30.35|34.83|30.35|0
1646885000000|2022-03-10 04:03:20|34.81|30.33|34.81|30.33|34.81|30.33|34.81|30.33|0
1646885020000|2022-03-10 04:03:40|34.85|30.37|34.85|30.37|34.85|30.37|34.85|30.37|0
1646885030000|2022-03-10 04:03:50|34.89|30.41|34.77|30.29|34.89|30.41|34.77|30.29|0
1646885040000|2022-03-10 04:04:00|34.81|30.33|34.85|30.37|34.85|30.37|34.81|30.33|0
1646885050000|2022-03-10 04:04:10|34.81|30.33|34.77|30.29|34.81|30.33|34.77|30.29|0
1646885060000|2022-03-10 04:04:20|34.81|30.33|34.85|30.37|34.85|30.37|34.77|30.29|0
1646885080000|2022-03-10 04:04:40|34.79|30.31|34.81|30.33|34.81|30.33|34.79|30.31|0
1646885090000|2022-03-10 04:04:50|34.83|30.35|34.77|30.29|34.83|30.35|34.77|30.29|0
1646885100000|2022-03-10 04:05:00|34.75|30.27|34.77|30.29|34.77|30.29|34.75|30.27|0
1646885110000|2022-03-10 04:05:10|34.85|30.37|34.85|30.37|34.85|30.37|34.85|30.37|0
1646885130000|2022-03-10 04:05:30|34.81|30.33|34.81|30.33|34.81|30.33|34.81|30.33|0
1646885140000|2022-03-10 04:05:40|34.85|30.37|34.87|30.39|34.87|30.39|34.85|30.37|0
1646885150000|2022-03-10 04:05:50|34.89|30.41|34.87|30.39|34.89|30.41|34.87|30.39|0
1646885160000|2022-03-10 04:06:00|34.89|30.41|34.91|30.43|34.93|30.45|34.89|30.41|0
1646885170000|2022-03-10 04:06:10|34.92|30.44|34.96|30.48|34.96|30.48|34.9|30.42|0
1646885180000|2022-03-10 04:06:20|34.94|30.46|34.92|30.44|34.94|30.46|34.92|30.44|0
1646885190000|2022-03-10 04:06:30|34.9|30.42|34.89|30.41|34.9|30.42|34.87|30.39|0
1646885200000|2022-03-10 04:06:40|34.87|30.39|34.85|30.37|34.87|30.39|34.85|30.37|0
1646885220000|2022-03-10 04:07:00|34.81|30.33|34.77|30.29|34.81|30.33|34.77|30.29|0
1646885230000|2022-03-10 04:07:10|34.79|30.31|34.77|30.29|34.79|30.31|34.77|30.29|0
1646885250000|2022-03-10 04:07:30|34.79|30.31|34.81|30.33|34.83|30.35|34.79|30.31|0
1646885260000|2022-03-10 04:07:40|34.73|30.25|34.69|30.21|34.73|30.25|34.69|30.21|0
1646885270000|2022-03-10 04:07:50|34.67|30.19|34.66|30.18|34.67|30.19|34.62|30.14|0
1646885280000|2022-03-10 04:08:00|34.69|30.21|34.66|30.18|34.69|30.21|34.66|30.18|0
1646885290000|2022-03-10 04:08:10|34.67|30.19|34.69|30.21|34.69|30.21|34.67|30.19|0
1646885300000|2022-03-10 04:08:20|34.66|30.18|34.66|30.18|34.66|30.18|34.66|30.18|0
1646885310000|2022-03-10 04:08:30|34.67|30.19|34.69|30.21|34.69|30.21|34.67|30.19|0
1646885320000|2022-03-10 04:08:40|34.73|30.25|34.62|30.14|34.73|30.25|34.62|30.14|0
1646885330000|2022-03-10 04:08:50|34.66|30.18|34.66|30.18|34.66|30.18|34.66|30.18|0
1646885340000|2022-03-10 04:09:00|34.62|30.14|34.62|30.14|34.62|30.14|34.62|30.14|0
1646885350000|2022-03-10 04:09:10|34.67|30.19|34.66|30.18|34.67|30.19|34.66|30.18|0
1646885370000|2022-03-10 04:09:30|34.62|30.14|34.62|30.14|34.62|30.14|34.62|30.14|0
1646885400000|2022-03-10 04:10:00|34.39|29.91|34.35|29.87|34.39|29.91|34.35|29.87|0
1646885410000|2022-03-10 04:10:10|34.33|29.85|34.31|29.83|34.33|29.85|34.31|29.83|0
1646885420000|2022-03-10 04:10:20|34.35|29.87|34.52|30.04|34.52|30.04|34.35|29.87|0
1646885430000|2022-03-10 04:10:30|34.54|30.06|34.58|30.1|34.62|30.14|34.52|30.04|0
1646885440000|2022-03-10 04:10:40|34.5|30.02|34.56|30.08|34.58|30.1|34.5|30.02|0
1646885450000|2022-03-10 04:10:50|34.5|30.02|34.35|29.87|34.5|30.02|34.35|29.87|0
1646885460000|2022-03-10 04:11:00|34.33|29.85|34.27|29.79|34.35|29.87|34.27|29.79|0
1646885470000|2022-03-10 04:11:10|34.2|29.72|34.1|29.62|34.2|29.72|34.1|29.62|0
1646885480000|2022-03-10 04:11:20|34.12|29.64|34.09|29.61|34.12|29.64|34.09|29.61|0
1646885490000|2022-03-10 04:11:30|34.1|29.62|34.12|29.64|34.14|29.66|34.1|29.62|0
1646885500000|2022-03-10 04:11:40|34.14|29.66|34.16|29.68|34.16|29.68|34.14|29.66|0
1646885510000|2022-03-10 04:11:50|34.2|29.72|34.18|29.7|34.2|29.72|34.16|29.68|0
1646885520000|2022-03-10 04:12:00|34.22|29.74|34.27|29.79|34.31|29.83|34.22|29.74|0
1646885530000|2022-03-10 04:12:10|34.2|29.72|34.2|29.72|34.2|29.72|34.18|29.7|0
1646885540000|2022-03-10 04:12:20|34.16|29.68|34.2|29.72|34.2|29.72|34.16|29.68|0
1646885550000|2022-03-10 04:12:30|34.18|29.7|34.2|29.72|34.22|29.74|34.18|29.7|0
1646885560000|2022-03-10 04:12:40|34.22|29.74|34.22|29.74|34.22|29.74|34.22|29.74|0
1646885570000|2022-03-10 04:12:50|34.2|29.72|34.12|29.64|34.2|29.72|34.12|29.64|0
1646885580000|2022-03-10 04:13:00|34.09|29.61|33.99|29.51|34.09|29.61|33.99|29.51|0
1646885590000|2022-03-10 04:13:10|34.01|29.53|33.97|29.49|34.01|29.53|33.97|29.49|0
1646885600000|2022-03-10 04:13:20|33.91|29.43|33.88|29.4|33.93|29.45|33.86|29.38|0
1646885610000|2022-03-10 04:13:30|33.93|29.45|33.97|29.49|33.97|29.49|33.93|29.45|0
1646885620000|2022-03-10 04:13:40|34.01|29.53|33.95|29.47|34.01|29.53|33.95|29.47|0
1646885630000|2022-03-10 04:13:50|33.93|29.45|33.93|29.45|33.97|29.49|33.93|29.45|0
1646885640000|2022-03-10 04:14:00|33.82|29.34|33.86|29.38|33.86|29.38|33.82|29.34|0
1646885650000|2022-03-10 04:14:10|33.88|29.4|33.93|29.45|33.93|29.45|33.88|29.4|0
1646885660000|2022-03-10 04:14:20|33.97|29.49|33.97|29.49|33.97|29.49|33.97|29.49|0
1646885670000|2022-03-10 04:14:30|33.99|29.51|34.01|29.53|34.01|29.53|33.99|29.51|0
1646885680000|2022-03-10 04:14:40|33.99|29.51|34.01|29.53|34.01|29.53|33.99|29.51|0
1646885690000|2022-03-10 04:14:50|34.03|29.55|34.05|29.57|34.05|29.57|34.03|29.55|0
1646885710000|2022-03-10 04:15:10|34.01|29.53|33.95|29.47|34.01|29.53|33.95|29.47|0
1646885720000|2022-03-10 04:15:20|33.93|29.45|33.97|29.49|33.97|29.49|33.88|29.4|0
1646885750000|2022-03-10 04:15:50|34.01|29.53|34.01|29.53|34.01|29.53|34.01|29.53|0
1646885760000|2022-03-10 04:16:00|33.97|29.49|33.97|29.49|33.97|29.49|33.97|29.49|0
1646885780000|2022-03-10 04:16:20|34.01|29.53|33.97|29.49|34.01|29.53|33.97|29.49|0
1646885790000|2022-03-10 04:16:30|34.01|29.53|34.01|29.53|34.01|29.53|33.97|29.49|0
1646885810000|2022-03-10 04:16:50|34.05|29.57|34.03|29.55|34.05|29.57|34.03|29.55|0
1646885820000|2022-03-10 04:17:00|34.05|29.57|34.08|29.6|34.08|29.6|34.05|29.57|0
1646885830000|2022-03-10 04:17:10|34.06|29.58|34.08|29.6|34.08|29.6|34.06|29.58|0
1646885840000|2022-03-10 04:17:20|34.1|29.62|34.16|29.68|34.18|29.7|34.1|29.62|0
1646885850000|2022-03-10 04:17:30|34.21|29.73|34.23|29.75|34.27|29.79|34.21|29.73|0
1646885860000|2022-03-10 04:17:40|34.2|29.72|34.21|29.73|34.23|29.75|34.2|29.72|0
1646885870000|2022-03-10 04:17:50|34.18|29.7|34.2|29.72|34.2|29.72|34.18|29.7|0
1646885890000|2022-03-10 04:18:10|34.16|29.68|34.16|29.68|34.16|29.68|34.16|29.68|0
1646885900000|2022-03-10 04:18:20|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646885910000|2022-03-10 04:18:30|34.1|29.62|34.08|29.6|34.1|29.62|34.08|29.6|0
1646885920000|2022-03-10 04:18:40|34.12|29.64|34.12|29.64|34.12|29.64|34.12|29.64|0
1646885930000|2022-03-10 04:18:50|34.1|29.62|34.06|29.58|34.1|29.62|34.06|29.58|0
1646885940000|2022-03-10 04:19:00|34.05|29.57|34.06|29.58|34.06|29.58|34.05|29.57|0
1646885950000|2022-03-10 04:19:10|34.08|29.6|33.97|29.49|34.08|29.6|33.97|29.49|0
1646885970000|2022-03-10 04:19:30|33.93|29.45|33.93|29.45|33.93|29.45|33.93|29.45|0
1646885980000|2022-03-10 04:19:40|33.97|29.49|33.89|29.41|33.97|29.49|33.89|29.41|0
1646885990000|2022-03-10 04:19:50|33.97|29.49|33.93|29.45|33.97|29.49|33.91|29.43|0
1646886000000|2022-03-10 04:20:00|33.97|29.49|34.06|29.58|34.08|29.6|33.97|29.49|0
1646886010000|2022-03-10 04:20:10|34.04|29.56|34.01|29.53|34.06|29.58|34.01|29.53|0
1646886020000|2022-03-10 04:20:20|33.97|29.49|34.01|29.53|34.01|29.53|33.97|29.49|0
1646886030000|2022-03-10 04:20:30|33.97|29.49|33.93|29.45|33.97|29.49|33.93|29.45|0
1646886040000|2022-03-10 04:20:40|33.95|29.47|33.95|29.47|33.97|29.49|33.93|29.45|0
1646886050000|2022-03-10 04:20:50|33.97|29.49|33.97|29.49|33.97|29.49|33.95|29.47|0
1646886060000|2022-03-10 04:21:00|34.01|29.53|34.01|29.53|34.01|29.53|33.99|29.51|0
1646886070000|2022-03-10 04:21:10|33.97|29.49|33.97|29.49|33.97|29.49|33.97|29.49|0
1646886080000|2022-03-10 04:21:20|34.01|29.53|34.01|29.53|34.01|29.53|34.01|29.53|0
1646886090000|2022-03-10 04:21:30|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646886100000|2022-03-10 04:21:40|34.1|29.62|34.08|29.6|34.1|29.62|34.08|29.6|0
1646886120000|2022-03-10 04:22:00|34.04|29.56|34.01|29.53|34.06|29.58|34.01|29.53|0
1646886130000|2022-03-10 04:22:10|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646886150000|2022-03-10 04:22:30|34.1|29.62|34.1|29.62|34.1|29.62|34.1|29.62|0
1646886160000|2022-03-10 04:22:40|34.12|29.64|34.08|29.6|34.12|29.64|34.08|29.6|0
1646886170000|2022-03-10 04:22:50|34.12|29.64|34.12|29.64|34.12|29.64|34.12|29.64|0
1646886180000|2022-03-10 04:23:00|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646886240000|2022-03-10 04:24:00|34.04|29.56|34.01|29.53|34.04|29.56|34.01|29.53|0
1646886260000|2022-03-10 04:24:20|34.04|29.56|34.08|29.6|34.08|29.6|34.04|29.56|0
1646886270000|2022-03-10 04:24:30|34.06|29.58|34.06|29.58|34.06|29.58|34.06|29.58|0
1646886280000|2022-03-10 04:24:40|34.04|29.56|33.93|29.45|34.04|29.56|33.93|29.45|0
1646886290000|2022-03-10 04:24:50|33.95|29.47|33.93|29.45|33.95|29.47|33.93|29.45|0
1646886300000|2022-03-10 04:25:00|33.97|29.49|33.97|29.49|33.97|29.49|33.93|29.45|0
1646886310000|2022-03-10 04:25:10|33.93|29.45|33.93|29.45|33.93|29.45|33.89|29.41|0
1646886320000|2022-03-10 04:25:20|33.89|29.41|33.89|29.41|33.89|29.41|33.89|29.41|0
1646886330000|2022-03-10 04:25:30|33.86|29.38|33.86|29.38|33.86|29.38|33.86|29.38|0
1646886340000|2022-03-10 04:25:40|33.89|29.41|33.86|29.38|33.89|29.41|33.86|29.38|0
1646886350000|2022-03-10 04:25:50|33.91|29.43|33.89|29.41|33.93|29.45|33.89|29.41|0
1646886360000|2022-03-10 04:26:00|33.86|29.38|33.82|29.34|33.86|29.38|33.82|29.34|0
1646886370000|2022-03-10 04:26:10|33.8|29.32|33.82|29.34|33.82|29.34|33.8|29.32|0
1646886380000|2022-03-10 04:26:20|33.84|29.36|33.85|29.37|33.85|29.37|33.84|29.36|0
1646886390000|2022-03-10 04:26:30|33.82|29.34|33.84|29.36|33.84|29.36|33.82|29.34|0
1646886400000|2022-03-10 04:26:40|33.82|29.34|33.82|29.34|33.82|29.34|33.82|29.34|0
1646886420000|2022-03-10 04:27:00|34|29.52|34|29.52|34|29.52|34|29.52|0
1646886430000|2022-03-10 04:27:10|33.97|29.49|33.97|29.49|33.97|29.49|33.97|29.49|0
1646886440000|2022-03-10 04:27:20|33.95|29.47|33.95|29.47|33.95|29.47|33.95|29.47|0
1646886450000|2022-03-10 04:27:30|33.97|29.49|33.97|29.49|33.97|29.49|33.97|29.49|0
1646886460000|2022-03-10 04:27:40|33.93|29.45|33.93|29.45|33.93|29.45|33.93|29.45|0
1646886470000|2022-03-10 04:27:50|33.89|29.41|33.89|29.41|33.89|29.41|33.89|29.41|0
1646886480000|2022-03-10 04:28:00|33.91|29.43|33.85|29.37|33.91|29.43|33.85|29.37|0
1646886490000|2022-03-10 04:28:10|33.82|29.34|33.83|29.35|33.85|29.37|33.82|29.34|0
1646886500000|2022-03-10 04:28:20|33.85|29.37|33.83|29.35|33.85|29.37|33.82|29.34|0
1646886510000|2022-03-10 04:28:30|33.82|29.34|33.82|29.34|33.82|29.34|33.82|29.34|0
1646886530000|2022-03-10 04:28:50|33.83|29.35|33.85|29.37|33.85|29.37|33.83|29.35|0
1646886540000|2022-03-10 04:29:00|33.87|29.39|33.87|29.39|33.87|29.39|33.87|29.39|0
1646886550000|2022-03-10 04:29:10|33.85|29.37|33.8|29.32|33.85|29.37|33.8|29.32|0
1646886560000|2022-03-10 04:29:20|33.74|29.26|33.63|29.15|33.74|29.26|33.63|29.15|0
1646886570000|2022-03-10 04:29:30|33.67|29.19|33.63|29.15|33.7|29.22|33.63|29.15|0
1646886580000|2022-03-10 04:29:40|33.67|29.19|33.65|29.17|33.67|29.19|33.65|29.17|0
1646886590000|2022-03-10 04:29:50|33.67|29.19|33.7|29.22|33.7|29.22|33.67|29.19|0
1646886600000|2022-03-10 04:30:00|33.65|29.17|33.55|29.07|33.65|29.17|33.55|29.07|0
1646886610000|2022-03-10 04:30:10|33.57|29.09|33.59|29.11|33.59|29.11|33.55|29.07|0
1646886620000|2022-03-10 04:30:20|33.65|29.17|33.7|29.22|33.7|29.22|33.65|29.17|0
1646886630000|2022-03-10 04:30:30|33.72|29.24|33.7|29.22|33.74|29.26|33.7|29.22|0
1646886640000|2022-03-10 04:30:40|33.74|29.26|33.74|29.26|33.74|29.26|33.74|29.26|0
1646886650000|2022-03-10 04:30:50|33.72|29.24|33.78|29.3|33.78|29.3|33.72|29.24|0
1646886660000|2022-03-10 04:31:00|33.76|29.28|33.78|29.3|33.8|29.32|33.76|29.28|0
1646886670000|2022-03-10 04:31:10|33.72|29.24|33.7|29.22|33.74|29.26|33.7|29.22|0
1646886680000|2022-03-10 04:31:20|33.74|29.26|33.82|29.34|33.82|29.34|33.74|29.26|0
1646886690000|2022-03-10 04:31:30|33.85|29.37|33.89|29.41|33.89|29.41|33.85|29.37|0
1646886700000|2022-03-10 04:31:40|33.93|29.45|33.93|29.45|33.93|29.45|33.93|29.45|0
1646886710000|2022-03-10 04:31:50|33.89|29.41|33.93|29.45|33.93|29.45|33.89|29.41|0
1646886720000|2022-03-10 04:32:00|33.91|29.43|33.89|29.41|33.91|29.43|33.87|29.39|0
1646886740000|2022-03-10 04:32:20|33.91|29.43|33.89|29.41|33.91|29.43|33.89|29.41|0
1646886750000|2022-03-10 04:32:30|33.91|29.43|33.93|29.45|33.97|29.49|33.91|29.43|0
1646886760000|2022-03-10 04:32:40|33.91|29.43|33.91|29.43|33.91|29.43|33.91|29.43|0
1646886770000|2022-03-10 04:32:50|33.89|29.41|33.89|29.41|33.89|29.41|33.85|29.37|0
1646886780000|2022-03-10 04:33:00|33.93|29.45|33.93|29.45|33.93|29.45|33.93|29.45|0
1646886790000|2022-03-10 04:33:10|33.91|29.43|33.82|29.34|33.91|29.43|33.82|29.34|0
1646886800000|2022-03-10 04:33:20|33.78|29.3|33.82|29.34|33.83|29.35|33.78|29.3|0
1646886810000|2022-03-10 04:33:30|33.85|29.37|33.87|29.39|33.87|29.39|33.85|29.37|0
1646886820000|2022-03-10 04:33:40|33.85|29.37|33.85|29.37|33.85|29.37|33.85|29.37|0
1646886830000|2022-03-10 04:33:50|33.81|29.33|33.81|29.33|33.81|29.33|33.81|29.33|0
1646886840000|2022-03-10 04:34:00|33.8|29.32|33.74|29.26|33.8|29.32|33.74|29.26|0
1646886860000|2022-03-10 04:34:20|33.7|29.22|33.74|29.26|33.74|29.26|33.7|29.22|0
1646886880000|2022-03-10 04:34:40|33.72|29.24|33.74|29.26|33.74|29.26|33.72|29.24|0
1646886890000|2022-03-10 04:34:50|33.53|29.05|33.63|29.15|33.63|29.15|33.53|29.05|0
1646886900000|2022-03-10 04:35:00|33.61|29.13|33.44|28.96|33.61|29.13|33.44|28.96|0
1646886910000|2022-03-10 04:35:10|33.52|29.04|33.4|28.92|33.52|29.04|33.4|28.92|0
1646886920000|2022-03-10 04:35:20|33.44|28.96|33.55|29.07|33.55|29.07|33.44|28.96|0
1646886930000|2022-03-10 04:35:30|33.53|29.05|33.57|29.09|33.61|29.13|33.53|29.05|0
1646886940000|2022-03-10 04:35:40|33.55|29.07|33.52|29.04|33.55|29.07|33.48|29|0
1646886950000|2022-03-10 04:35:50|33.5|29.02|33.48|29|33.5|29.02|33.48|29|0
1646886960000|2022-03-10 04:36:00|33.44|28.96|33.33|28.85|33.44|28.96|33.29|28.81|0
1646886970000|2022-03-10 04:36:10|33.37|28.89|33.4|28.92|33.4|28.92|33.37|28.89|0
1646886980000|2022-03-10 04:36:20|33.44|28.96|33.48|29|33.52|29.04|33.44|28.96|0
1646886990000|2022-03-10 04:36:30|33.53|29.05|33.52|29.04|33.53|29.05|33.52|29.04|0
1646887000000|2022-03-10 04:36:40|33.53|29.05|33.59|29.11|33.59|29.11|33.53|29.05|0
1646887010000|2022-03-10 04:36:50|33.52|29.04|33.55|29.07|33.55|29.07|33.48|29|0
1646887020000|2022-03-10 04:37:00|33.57|29.09|33.63|29.15|33.66|29.18|33.57|29.09|0
1646887030000|2022-03-10 04:37:10|33.59|29.11|33.63|29.15|33.63|29.15|33.59|29.11|0
1646887040000|2022-03-10 04:37:20|33.64|29.16|33.7|29.22|33.7|29.22|33.64|29.16|0
1646887050000|2022-03-10 04:37:30|33.64|29.16|33.64|29.16|33.64|29.16|33.64|29.16|0
1646887060000|2022-03-10 04:37:40|33.63|29.15|33.64|29.16|33.66|29.18|33.63|29.15|0
1646887070000|2022-03-10 04:37:50|33.66|29.18|33.64|29.16|33.66|29.18|33.64|29.16|0
1646887080000|2022-03-10 04:38:00|33.63|29.15|33.55|29.07|33.63|29.15|33.55|29.07|0
1646887090000|2022-03-10 04:38:10|33.53|29.05|33.55|29.07|33.55|29.07|33.53|29.05|0
1646887100000|2022-03-10 04:38:20|33.57|29.09|33.57|29.09|33.57|29.09|33.53|29.05|0
1646887110000|2022-03-10 04:38:30|33.59|29.11|33.57|29.09|33.59|29.11|33.57|29.09|0
1646887120000|2022-03-10 04:38:40|33.59|29.11|33.55|29.07|33.59|29.11|33.55|29.07|0
1646887130000|2022-03-10 04:38:50|33.53|29.05|33.51|29.03|33.55|29.07|33.51|29.03|0
1646887140000|2022-03-10 04:39:00|33.53|29.05|33.55|29.07|33.55|29.07|33.53|29.05|0
1646887150000|2022-03-10 04:39:10|33.53|29.05|33.5|29.02|33.53|29.05|33.5|29.02|0
1646887160000|2022-03-10 04:39:20|33.33|28.85|33.35|28.87|33.38|28.9|33.33|28.85|0
1646887170000|2022-03-10 04:39:30|33.33|28.85|33.4|28.92|33.4|28.92|33.33|28.85|0
1646887180000|2022-03-10 04:39:40|33.38|28.9|33.4|28.92|33.42|28.94|33.38|28.9|0
1646887190000|2022-03-10 04:39:50|33.42|28.94|33.29|28.81|33.42|28.94|33.29|28.81|0
1646887200000|2022-03-10 04:40:00|33.33|28.85|33.35|28.87|33.35|28.87|33.33|28.85|0
1646887210000|2022-03-10 04:40:10|33.37|28.89|33.33|28.85|33.37|28.89|33.33|28.85|0
1646887220000|2022-03-10 04:40:20|33.38|28.9|33.44|28.96|33.44|28.96|33.38|28.9|0
1646887230000|2022-03-10 04:40:30|33.46|28.98|33.44|28.96|33.46|28.98|33.44|28.96|0
1646887240000|2022-03-10 04:40:40|33.37|28.89|33.33|28.85|33.37|28.89|33.33|28.85|0
1646887250000|2022-03-10 04:40:50|33.35|28.87|33.4|28.92|33.4|28.92|33.35|28.87|0
1646887260000|2022-03-10 04:41:00|33.38|28.9|33.4|28.92|33.4|28.92|33.38|28.9|0
1646887270000|2022-03-10 04:41:10|33.38|28.9|33.42|28.94|33.42|28.94|33.38|28.9|0
1646887280000|2022-03-10 04:41:20|33.4|28.92|33.44|28.96|33.44|28.96|33.4|28.92|0
1646887290000|2022-03-10 04:41:30|33.42|28.94|33.44|28.96|33.44|28.96|33.42|28.94|0
1646887300000|2022-03-10 04:41:40|33.42|28.94|33.42|28.94|33.42|28.94|33.4|28.92|0
1646887310000|2022-03-10 04:41:50|33.37|28.89|33.33|28.85|33.37|28.89|33.33|28.85|0
1646887320000|2022-03-10 04:42:00|33.35|28.87|33.29|28.81|33.35|28.87|33.29|28.81|0
1646887330000|2022-03-10 04:42:10|33.25|28.77|33.25|28.77|33.25|28.77|33.25|28.77|0
1646887340000|2022-03-10 04:42:20|33.27|28.79|33.29|28.81|33.29|28.81|33.27|28.79|0
1646887350000|2022-03-10 04:42:30|33.25|28.77|33.25|28.77|33.25|28.77|33.25|28.77|0
1646887370000|2022-03-10 04:42:50|33.27|28.79|33.25|28.77|33.29|28.81|33.25|28.77|0
1646887380000|2022-03-10 04:43:00|33.29|28.81|33.25|28.77|33.29|28.81|33.25|28.77|0
1646887390000|2022-03-10 04:43:10|33.29|28.81|33.29|28.81|33.29|28.81|33.29|28.81|0
1646887400000|2022-03-10 04:43:20|33.31|28.83|33.33|28.85|33.33|28.85|33.31|28.83|0
1646887420000|2022-03-10 04:43:40|33.35|28.87|33.4|28.92|33.4|28.92|33.35|28.87|0
1646887430000|2022-03-10 04:43:50|33.36|28.88|33.36|28.88|33.36|28.88|33.36|28.88|0
1646887440000|2022-03-10 04:44:00|33.25|28.77|33.25|28.77|33.25|28.77|33.25|28.77|0
1646887480000|2022-03-10 04:44:40|33.29|28.81|33.29|28.81|33.29|28.81|33.29|28.81|0
1646887490000|2022-03-10 04:44:50|33.33|28.85|33.31|28.83|33.33|28.85|33.31|28.83|0
1646887500000|2022-03-10 04:45:00|33.34|28.86|33.44|28.96|33.44|28.96|33.34|28.86|0
1646887520000|2022-03-10 04:45:20|33.48|29|33.48|29|33.48|29|33.46|28.98|0
1646887530000|2022-03-10 04:45:30|33.49|29.01|33.48|29|33.49|29.01|33.48|29|0
1646887550000|2022-03-10 04:45:50|33.49|29.01|33.51|29.03|33.51|29.03|33.49|29.01|0
1646887580000|2022-03-10 04:46:20|33.49|29.01|33.44|28.96|33.49|29.01|33.44|28.96|0
1646887600000|2022-03-10 04:46:40|33.4|28.92|33.4|28.92|33.4|28.92|33.4|28.92|0
1646887620000|2022-03-10 04:47:00|33.44|28.96|33.44|28.96|33.44|28.96|33.44|28.96|0
1646887640000|2022-03-10 04:47:20|33.46|28.98|33.46|28.98|33.46|28.98|33.46|28.98|0
1646887650000|2022-03-10 04:47:30|33.44|28.96|33.47|28.99|33.47|28.99|33.44|28.96|0
1646887660000|2022-03-10 04:47:40|33.49|29.01|33.51|29.03|33.51|29.03|33.49|29.01|0
1646887670000|2022-03-10 04:47:50|33.53|29.05|33.51|29.03|33.53|29.05|33.51|29.03|0
1646887680000|2022-03-10 04:48:00|33.55|29.07|33.55|29.07|33.55|29.07|33.53|29.05|0
1646887690000|2022-03-10 04:48:10|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646887700000|2022-03-10 04:48:20|33.49|29.01|33.51|29.03|33.51|29.03|33.47|28.99|0
1646887710000|2022-03-10 04:48:30|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646887730000|2022-03-10 04:48:50|33.51|29.03|33.51|29.03|33.51|29.03|33.49|29.01|0
1646887740000|2022-03-10 04:49:00|33.49|29.01|33.51|29.03|33.51|29.03|33.49|29.01|0
1646887770000|2022-03-10 04:49:30|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646887790000|2022-03-10 04:49:50|33.45|28.97|33.36|28.88|33.45|28.97|33.36|28.88|0
1646887800000|2022-03-10 04:50:00|33.38|28.9|33.36|28.88|33.4|28.92|33.36|28.88|0
1646887820000|2022-03-10 04:50:20|33.33|28.85|33.4|28.92|33.4|28.92|33.33|28.85|0
1646887840000|2022-03-10 04:50:40|33.36|28.88|33.36|28.88|33.36|28.88|33.36|28.88|0
1646887850000|2022-03-10 04:50:50|33.38|28.9|33.36|28.88|33.38|28.9|33.36|28.88|0
1646887860000|2022-03-10 04:51:00|33.33|28.85|33.36|28.88|33.36|28.88|33.33|28.85|0
1646887890000|2022-03-10 04:51:30|33.4|28.92|33.4|28.92|33.4|28.92|33.4|28.92|0
1646887900000|2022-03-10 04:51:40|33.42|28.94|33.42|28.94|33.42|28.94|33.42|28.94|0
1646887910000|2022-03-10 04:51:50|33.4|28.92|33.4|28.92|33.4|28.92|33.4|28.92|0
1646887930000|2022-03-10 04:52:10|33.42|28.94|33.4|28.92|33.42|28.94|33.4|28.92|0
1646887940000|2022-03-10 04:52:20|33.42|28.94|33.42|28.94|33.42|28.94|33.4|28.92|0
1646887950000|2022-03-10 04:52:30|33.47|28.99|33.51|29.03|33.51|29.03|33.47|28.99|0
1646887960000|2022-03-10 04:52:40|33.55|29.07|33.55|29.07|33.55|29.07|33.55|29.07|0
1646887970000|2022-03-10 04:52:50|33.51|29.03|33.51|29.03|33.53|29.05|33.51|29.03|0
1646887980000|2022-03-10 04:53:00|33.55|29.07|33.51|29.03|33.55|29.07|33.51|29.03|0
1646887990000|2022-03-10 04:53:10|33.58|29.1|33.55|29.07|33.58|29.1|33.55|29.07|0
1646888000000|2022-03-10 04:53:20|33.53|29.05|33.55|29.07|33.55|29.07|33.51|29.03|0
1646888030000|2022-03-10 04:53:50|33.51|29.03|33.51|29.03|33.51|29.03|33.51|29.03|0
1646888040000|2022-03-10 04:54:00|33.49|29.01|33.49|29.01|33.49|29.01|33.49|29.01|0
1646888050000|2022-03-10 04:54:10|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646888060000|2022-03-10 04:54:20|33.49|29.01|33.49|29.01|33.49|29.01|33.49|29.01|0
1646888070000|2022-03-10 04:54:30|33.51|29.03|33.51|29.03|33.55|29.07|33.51|29.03|0
1646888080000|2022-03-10 04:54:40|33.55|29.07|33.51|29.03|33.55|29.07|33.51|29.03|0
1646888110000|2022-03-10 04:55:10|33.53|29.05|33.53|29.05|33.53|29.05|33.53|29.05|0
1646888120000|2022-03-10 04:55:20|33.55|29.07|33.58|29.1|33.58|29.1|33.55|29.07|0
1646888130000|2022-03-10 04:55:30|33.62|29.14|33.58|29.1|33.62|29.14|33.58|29.1|0
1646888140000|2022-03-10 04:55:40|33.6|29.12|33.51|29.03|33.62|29.14|33.51|29.03|0
1646888160000|2022-03-10 04:56:00|33.45|28.97|33.45|28.97|33.45|28.97|33.45|28.97|0
1646888170000|2022-03-10 04:56:10|33.47|28.99|33.49|29.01|33.49|29.01|33.47|28.99|0
1646888180000|2022-03-10 04:56:20|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646888190000|2022-03-10 04:56:30|33.51|29.03|33.51|29.03|33.51|29.03|33.51|29.03|0
1646888240000|2022-03-10 04:57:20|33.55|29.07|33.55|29.07|33.55|29.07|33.55|29.07|0
1646888250000|2022-03-10 04:57:30|33.58|29.1|33.58|29.1|33.58|29.1|33.58|29.1|0
1646888260000|2022-03-10 04:57:40|33.6|29.12|33.58|29.1|33.6|29.12|33.58|29.1|0
1646888270000|2022-03-10 04:57:50|33.55|29.07|33.51|29.03|33.55|29.07|33.51|29.03|0
1646888280000|2022-03-10 04:58:00|33.55|29.07|33.56|29.08|33.56|29.08|33.55|29.07|0
1646888290000|2022-03-10 04:58:10|33.51|29.03|33.58|29.1|33.58|29.1|33.51|29.03|0
1646888300000|2022-03-10 04:58:20|33.6|29.12|33.62|29.14|33.62|29.14|33.58|29.1|0
1646888310000|2022-03-10 04:58:30|33.58|29.1|33.62|29.14|33.62|29.14|33.58|29.1|0
1646888320000|2022-03-10 04:58:40|33.6|29.12|33.62|29.14|33.62|29.14|33.6|29.12|0
1646888330000|2022-03-10 04:58:50|33.6|29.12|33.64|29.16|33.64|29.16|33.6|29.12|0
1646888340000|2022-03-10 04:59:00|33.62|29.14|33.64|29.16|33.66|29.18|33.62|29.14|0
1646888350000|2022-03-10 04:59:10|33.66|29.18|33.64|29.16|33.66|29.18|33.62|29.14|0
1646888360000|2022-03-10 04:59:20|33.62|29.14|33.62|29.14|33.62|29.14|33.62|29.14|0
1646888370000|2022-03-10 04:59:30|33.64|29.16|33.62|29.14|33.64|29.16|33.62|29.14|0
1646888380000|2022-03-10 04:59:40|33.64|29.16|33.69|29.21|33.69|29.21|33.64|29.16|0
1646888400000|2022-03-10 05:00:00|33.73|29.25|33.75|29.27|33.77|29.29|33.73|29.25|0
1646888410000|2022-03-10 05:00:10|33.73|29.25|33.73|29.25|33.73|29.25|33.71|29.23|0
1646888420000|2022-03-10 05:00:20|33.69|29.21|33.71|29.23|33.71|29.23|33.69|29.21|0
1646888430000|2022-03-10 05:00:30|33.69|29.21|33.69|29.21|33.71|29.23|33.69|29.21|0
1646888440000|2022-03-10 05:00:40|33.62|29.14|33.54|29.06|33.62|29.14|33.54|29.06|0
1646888450000|2022-03-10 05:00:50|33.56|29.08|33.6|29.12|33.6|29.12|33.56|29.08|0
1646888460000|2022-03-10 05:01:00|33.58|29.1|33.69|29.21|33.69|29.21|33.58|29.1|0
1646888470000|2022-03-10 05:01:10|33.77|29.29|33.84|29.36|33.84|29.36|33.77|29.29|0
1646888480000|2022-03-10 05:01:20|33.81|29.33|33.81|29.33|33.81|29.33|33.81|29.33|0
1646888490000|2022-03-10 05:01:30|33.77|29.29|33.79|29.31|33.79|29.31|33.77|29.29|0
1646888500000|2022-03-10 05:01:40|33.81|29.33|33.77|29.29|33.81|29.33|33.77|29.29|0
1646888510000|2022-03-10 05:01:50|33.73|29.25|33.71|29.23|33.73|29.25|33.71|29.23|0
1646888520000|2022-03-10 05:02:00|33.73|29.25|33.73|29.25|33.73|29.25|33.73|29.25|0
1646888540000|2022-03-10 05:02:20|33.71|29.23|33.69|29.21|33.71|29.23|33.69|29.21|0
1646888550000|2022-03-10 05:02:30|33.73|29.25|33.73|29.25|33.73|29.25|33.73|29.25|0
1646888560000|2022-03-10 05:02:40|33.75|29.27|33.73|29.25|33.75|29.27|33.73|29.25|0
1646888580000|2022-03-10 05:03:00|33.69|29.21|33.69|29.21|33.69|29.21|33.69|29.21|0
1646888590000|2022-03-10 05:03:10|33.73|29.25|33.69|29.21|33.73|29.25|33.69|29.21|0
1646888600000|2022-03-10 05:03:20|33.71|29.23|33.69|29.21|33.71|29.23|33.69|29.21|0
1646888630000|2022-03-10 05:03:50|33.73|29.25|33.69|29.21|33.73|29.25|33.69|29.21|0
1646888640000|2022-03-10 05:04:00|33.65|29.17|33.62|29.14|33.65|29.17|33.62|29.14|0
1646888650000|2022-03-10 05:04:10|33.69|29.21|33.62|29.14|33.69|29.21|33.62|29.14|0
1646888680000|2022-03-10 05:04:40|33.6|29.12|33.6|29.12|33.62|29.14|33.6|29.12|0
1646888690000|2022-03-10 05:04:50|33.62|29.14|33.62|29.14|33.62|29.14|33.62|29.14|0
1646888700000|2022-03-10 05:05:00|33.65|29.17|33.69|29.21|33.69|29.21|33.65|29.17|0
1646888710000|2022-03-10 05:05:10|33.65|29.17|33.64|29.16|33.65|29.17|33.64|29.16|0
1646888720000|2022-03-10 05:05:20|33.65|29.17|33.64|29.16|33.65|29.17|33.64|29.16|0
1646888730000|2022-03-10 05:05:30|33.62|29.14|33.58|29.1|33.62|29.14|33.58|29.1|0
1646888740000|2022-03-10 05:05:40|33.62|29.14|33.62|29.14|33.62|29.14|33.58|29.1|0
1646888750000|2022-03-10 05:05:50|33.6|29.12|33.58|29.1|33.62|29.14|33.58|29.1|0
1646888760000|2022-03-10 05:06:00|33.51|29.03|33.47|28.99|33.52|29.04|33.47|28.99|0
1646888770000|2022-03-10 05:06:10|33.45|28.97|33.47|28.99|33.47|28.99|33.45|28.97|0
1646888780000|2022-03-10 05:06:20|33.49|29.01|33.47|28.99|33.49|29.01|33.47|28.99|0
1646888790000|2022-03-10 05:06:30|33.51|29.03|33.49|29.01|33.51|29.03|33.49|29.01|0
1646888800000|2022-03-10 05:06:40|33.47|28.99|33.43|28.95|33.49|29.01|33.43|28.95|0
1646888810000|2022-03-10 05:06:50|33.47|28.99|33.43|28.95|33.47|28.99|33.43|28.95|0
1646888830000|2022-03-10 05:07:10|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646888840000|2022-03-10 05:07:20|33.49|29.01|33.47|28.99|33.49|29.01|33.47|28.99|0
1646888850000|2022-03-10 05:07:30|33.49|29.01|33.47|28.99|33.49|29.01|33.47|28.99|0
1646888880000|2022-03-10 05:08:00|33.49|29.01|33.43|28.95|33.49|29.01|33.43|28.95|0
1646888890000|2022-03-10 05:08:10|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646888910000|2022-03-10 05:08:30|33.43|28.95|33.43|28.95|33.45|28.97|33.43|28.95|0
1646888920000|2022-03-10 05:08:40|33.45|28.97|33.45|28.97|33.45|28.97|33.45|28.97|0
1646888930000|2022-03-10 05:08:50|33.47|28.99|33.43|28.95|33.47|28.99|33.43|28.95|0
1646888940000|2022-03-10 05:09:00|33.41|28.93|33.47|28.99|33.47|28.99|33.39|28.91|0
1646888950000|2022-03-10 05:09:10|33.54|29.06|33.52|29.04|33.54|29.06|33.5|29.02|0
1646888960000|2022-03-10 05:09:20|33.5|29.02|33.5|29.02|33.5|29.02|33.5|29.02|0
1646888970000|2022-03-10 05:09:30|33.48|29|33.43|28.95|33.48|29|33.43|28.95|0
1646888980000|2022-03-10 05:09:40|33.41|28.93|33.41|28.93|33.41|28.93|33.41|28.93|0
1646888990000|2022-03-10 05:09:50|33.45|28.97|33.43|28.95|33.45|28.97|33.43|28.95|0
1646889000000|2022-03-10 05:10:00|33.39|28.91|33.39|28.91|33.39|28.91|33.39|28.91|0
1646889010000|2022-03-10 05:10:10|33.37|28.89|33.39|28.91|33.39|28.91|33.37|28.89|0
1646889020000|2022-03-10 05:10:20|33.41|28.93|33.39|28.91|33.41|28.93|33.39|28.91|0
1646889030000|2022-03-10 05:10:30|33.45|28.97|33.43|28.95|33.47|28.99|33.43|28.95|0
1646889050000|2022-03-10 05:10:50|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646889060000|2022-03-10 05:11:00|33.48|29|33.48|29|33.48|29|33.48|29|0
1646889070000|2022-03-10 05:11:10|33.47|28.99|33.47|28.99|33.47|28.99|33.47|28.99|0
1646889090000|2022-03-10 05:11:30|33.5|29.02|33.54|29.06|33.54|29.06|33.5|29.02|0
1646889100000|2022-03-10 05:11:40|33.52|29.04|33.54|29.06|33.54|29.06|33.52|29.04|0
1646889120000|2022-03-10 05:12:00|33.52|29.04|33.52|29.04|33.52|29.04|33.52|29.04|0
1646889130000|2022-03-10 05:12:10|33.54|29.06|33.5|29.02|33.54|29.06|33.5|29.02|0
1646889140000|2022-03-10 05:12:20|33.52|29.04|33.5|29.02|33.52|29.04|33.5|29.02|0
1646889160000|2022-03-10 05:12:40|33.47|28.99|33.47|28.99|33.5|29.02|33.47|28.99|0
1646889180000|2022-03-10 05:13:00|33.43|28.95|33.43|28.95|33.43|28.95|33.39|28.91|0
1646889210000|2022-03-10 05:13:30|33.39|28.91|33.39|28.91|33.39|28.91|33.39|28.91|0
1646889230000|2022-03-10 05:13:50|33.32|28.84|33.32|28.84|33.32|28.84|33.28|28.8|0
1646889240000|2022-03-10 05:14:00|33.35|28.87|33.35|28.87|33.35|28.87|33.35|28.87|0
1646889250000|2022-03-10 05:14:10|33.33|28.85|33.24|28.76|33.35|28.87|33.24|28.76|0
1646889270000|2022-03-10 05:14:30|33.32|28.84|33.32|28.84|33.32|28.84|33.32|28.84|0
1646889280000|2022-03-10 05:14:40|33.3|28.82|33.3|28.82|33.3|28.82|33.3|28.82|0
1646889290000|2022-03-10 05:14:50|33.28|28.8|33.28|28.8|33.3|28.82|33.28|28.8|0
1646889300000|2022-03-10 05:15:00|33.32|28.84|33.24|28.76|33.32|28.84|33.24|28.76|0
1646889320000|2022-03-10 05:15:20|33.28|28.8|33.28|28.8|33.28|28.8|33.28|28.8|0
1646889330000|2022-03-10 05:15:30|33.32|28.84|33.32|28.84|33.32|28.84|33.32|28.84|0
1646889340000|2022-03-10 05:15:40|33.24|28.76|33.24|28.76|33.24|28.76|33.24|28.76|0
1646889390000|2022-03-10 05:16:30|33.28|28.8|33.24|28.76|33.28|28.8|33.24|28.76|0
1646889400000|2022-03-10 05:16:40|33.28|28.8|33.24|28.76|33.28|28.8|33.24|28.76|0
1646889420000|2022-03-10 05:17:00|33.28|28.8|33.28|28.8|33.28|28.8|33.28|28.8|0
1646889430000|2022-03-10 05:17:10|33.24|28.76|33.24|28.76|33.24|28.76|33.24|28.76|0
1646889440000|2022-03-10 05:17:20|33.28|28.8|33.28|28.8|33.28|28.8|33.28|28.8|0
1646889450000|2022-03-10 05:17:30|33.32|28.84|33.24|28.76|33.32|28.84|33.24|28.76|0
1646889500000|2022-03-10 05:18:20|33.32|28.84|33.28|28.8|33.32|28.84|33.28|28.8|0
1646889510000|2022-03-10 05:18:30|33.35|28.87|33.5|29.02|33.54|29.06|33.35|28.87|0
1646889520000|2022-03-10 05:18:40|33.46|28.98|33.46|28.98|33.46|28.98|33.46|28.98|0
1646889530000|2022-03-10 05:18:50|33.48|29|33.48|29|33.48|29|33.46|28.98|0
1646889540000|2022-03-10 05:19:00|33.5|29.02|33.54|29.06|33.56|29.08|33.5|29.02|0
1646889550000|2022-03-10 05:19:10|33.5|29.02|33.5|29.02|33.5|29.02|33.46|28.98|0
1646889560000|2022-03-10 05:19:20|33.52|29.04|33.54|29.06|33.54|29.06|33.52|29.04|0
1646889570000|2022-03-10 05:19:30|33.52|29.04|33.5|29.02|33.52|29.04|33.5|29.02|0
1646889590000|2022-03-10 05:19:50|33.46|28.98|33.5|29.02|33.5|29.02|33.46|28.98|0
1646889600000|2022-03-10 05:20:00|33.54|29.06|33.63|29.15|33.65|29.17|33.54|29.06|0
1646889610000|2022-03-10 05:20:10|33.65|29.17|33.65|29.17|33.69|29.21|33.65|29.17|0
1646889620000|2022-03-10 05:20:20|33.61|29.13|33.65|29.17|33.65|29.17|33.61|29.13|0
1646889630000|2022-03-10 05:20:30|33.67|29.19|33.69|29.21|33.69|29.21|33.67|29.19|0
1646889640000|2022-03-10 05:20:40|33.65|29.17|33.61|29.13|33.65|29.17|33.61|29.13|0
1646889650000|2022-03-10 05:20:50|33.57|29.09|33.56|29.08|33.57|29.09|33.56|29.08|0
1646889660000|2022-03-10 05:21:00|33.57|29.09|33.57|29.09|33.57|29.09|33.57|29.09|0
1646889670000|2022-03-10 05:21:10|33.59|29.11|33.59|29.11|33.59|29.11|33.59|29.11|0
1646889680000|2022-03-10 05:21:20|33.61|29.13|33.61|29.13|33.61|29.13|33.61|29.13|0
1646889700000|2022-03-10 05:21:40|33.54|29.06|33.52|29.04|33.54|29.06|33.52|29.04|0
1646889710000|2022-03-10 05:21:50|33.5|29.02|33.5|29.02|33.5|29.02|33.48|29|0
1646889720000|2022-03-10 05:22:00|33.46|28.98|33.44|28.96|33.46|28.98|33.44|28.96|0
1646889730000|2022-03-10 05:22:10|33.43|28.95|33.43|28.95|33.46|28.98|33.43|28.95|0
1646889760000|2022-03-10 05:22:40|33.41|28.93|33.43|28.95|33.43|28.95|33.41|28.93|0
1646889770000|2022-03-10 05:22:50|33.35|28.87|33.31|28.83|33.35|28.87|33.31|28.83|0
1646889790000|2022-03-10 05:23:10|33.33|28.85|33.31|28.83|33.35|28.87|33.31|28.83|0
1646889800000|2022-03-10 05:23:20|33.33|28.85|33.35|28.87|33.35|28.87|33.33|28.85|0
1646889810000|2022-03-10 05:23:30|33.43|28.95|33.46|28.98|33.46|28.98|33.43|28.95|0
1646889820000|2022-03-10 05:23:40|33.43|28.95|33.42|28.94|33.43|28.95|33.42|28.94|0
1646889830000|2022-03-10 05:23:50|33.46|28.98|33.46|28.98|33.46|28.98|33.46|28.98|0
1646889840000|2022-03-10 05:24:00|33.5|29.02|33.46|28.98|33.5|29.02|33.44|28.96|0
1646889860000|2022-03-10 05:24:20|33.5|29.02|33.46|28.98|33.5|29.02|33.46|28.98|0
1646889870000|2022-03-10 05:24:30|33.42|28.94|33.42|28.94|33.42|28.94|33.42|28.94|0
1646889880000|2022-03-10 05:24:40|33.46|28.98|33.44|28.96|33.46|28.98|33.44|28.96|0
1646889890000|2022-03-10 05:24:50|33.42|28.94|33.42|28.94|33.42|28.94|33.41|28.93|0
1646889900000|2022-03-10 05:25:00|33.39|28.91|33.33|28.85|33.39|28.91|33.31|28.83|0
1646889910000|2022-03-10 05:25:10|33.31|28.83|33.31|28.83|33.31|28.83|33.31|28.83|0
1646889920000|2022-03-10 05:25:20|33.28|28.8|33.28|28.8|33.28|28.8|33.28|28.8|0
1646889930000|2022-03-10 05:25:30|33.24|28.76|33.24|28.76|33.24|28.76|33.24|28.76|0
1646889940000|2022-03-10 05:25:40|33.28|28.8|33.26|28.78|33.28|28.8|33.26|28.78|0
1646889950000|2022-03-10 05:25:50|33.28|28.8|33.28|28.8|33.28|28.8|33.28|28.8|0
1646889960000|2022-03-10 05:26:00|33.31|28.83|33.31|28.83|33.31|28.83|33.31|28.83|0
1646889970000|2022-03-10 05:26:10|33.35|28.87|33.35|28.87|33.39|28.91|33.35|28.87|0
1646889980000|2022-03-10 05:26:20|33.39|28.91|33.31|28.83|33.39|28.91|33.31|28.83|0
1646889990000|2022-03-10 05:26:30|33.29|28.81|33.31|28.83|33.31|28.83|33.28|28.8|0
1646890000000|2022-03-10 05:26:40|33.35|28.87|33.31|28.83|33.35|28.87|33.31|28.83|0
1646890010000|2022-03-10 05:26:50|33.28|28.8|33.28|28.8|33.28|28.8|33.28|28.8|0
1646890020000|2022-03-10 05:27:00|33.26|28.78|33.26|28.78|33.28|28.8|33.26|28.78|0
1646890030000|2022-03-10 05:27:10|33.24|28.76|33.24|28.76|33.28|28.8|33.24|28.76|0
1646890050000|2022-03-10 05:27:30|33.28|28.8|33.28|28.8|33.28|28.8|33.28|28.8|0
1646890060000|2022-03-10 05:27:40|33.24|28.76|33.24|28.76|33.24|28.76|33.24|28.76|0
1646890070000|2022-03-10 05:27:50|33.26|28.78|33.24|28.76|33.26|28.78|33.24|28.76|0
1646890090000|2022-03-10 05:28:10|33.28|28.8|33.28|28.8|33.28|28.8|33.28|28.8|0
1646890100000|2022-03-10 05:28:20|33.24|28.76|33.28|28.8|33.28|28.8|33.24|28.76|0
1646890130000|2022-03-10 05:28:50|33.26|28.78|33.26|28.78|33.26|28.78|33.26|28.78|0
1646890140000|2022-03-10 05:29:00|33.28|28.8|33.28|28.8|33.31|28.83|33.28|28.8|0
1646890150000|2022-03-10 05:29:10|33.26|28.78|33.26|28.78|33.26|28.78|33.26|28.78|0
1646890160000|2022-03-10 05:29:20|33.28|28.8|33.27|28.79|33.28|28.8|33.27|28.79|0
1646890170000|2022-03-10 05:29:30|33.29|28.81|33.29|28.81|33.29|28.81|33.29|28.81|0
1646890180000|2022-03-10 05:29:40|33.27|28.79|33.27|28.79|33.27|28.79|33.27|28.79|0
1646890190000|2022-03-10 05:29:50|33.26|28.78|33.31|28.83|33.31|28.83|33.26|28.78|0
1646890200000|2022-03-10 05:30:00|33.42|28.94|33.31|28.83|33.46|28.98|33.31|28.83|0
1646890210000|2022-03-10 05:30:10|33.33|28.85|33.39|28.91|33.42|28.94|33.33|28.85|0
1646890220000|2022-03-10 05:30:20|33.42|28.94|33.35|28.87|33.42|28.94|33.35|28.87|0
1646890230000|2022-03-10 05:30:30|33.39|28.91|33.35|28.87|33.39|28.91|33.35|28.87|0
1646890240000|2022-03-10 05:30:40|33.37|28.89|33.35|28.87|33.37|28.89|33.35|28.87|0
1646890250000|2022-03-10 05:30:50|33.37|28.89|33.37|28.89|33.37|28.89|33.37|28.89|0
1646890260000|2022-03-10 05:31:00|33.35|28.87|33.31|28.83|33.35|28.87|33.31|28.83|0
1646890270000|2022-03-10 05:31:10|33.27|28.79|33.27|28.79|33.27|28.79|33.27|28.79|0
1646890280000|2022-03-10 05:31:20|33.24|28.76|33.24|28.76|33.27|28.79|33.24|28.76|0
1646890290000|2022-03-10 05:31:30|33.26|28.78|33.24|28.76|33.27|28.79|33.24|28.76|0
1646890300000|2022-03-10 05:31:40|33.25|28.77|33.25|28.77|33.25|28.77|33.25|28.77|0
1646890310000|2022-03-10 05:31:50|33.24|28.76|33.27|28.79|33.27|28.79|33.24|28.76|0
1646890320000|2022-03-10 05:32:00|33.31|28.83|33.31|28.83|33.31|28.83|33.31|28.83|0
1646890330000|2022-03-10 05:32:10|33.27|28.79|33.39|28.91|33.39|28.91|33.27|28.79|0
1646890340000|2022-03-10 05:32:20|33.35|28.87|33.29|28.81|33.35|28.87|33.29|28.81|0
1646890360000|2022-03-10 05:32:40|33.31|28.83|33.31|28.83|33.31|28.83|33.31|28.83|0
1646890370000|2022-03-10 05:32:50|33.29|28.81|33.31|28.83|33.31|28.83|33.29|28.81|0
1646890390000|2022-03-10 05:33:10|33.35|28.87|33.38|28.9|33.38|28.9|33.35|28.87|0
1646890410000|2022-03-10 05:33:30|33.37|28.89|33.38|28.9|33.38|28.9|33.37|28.89|0
1646890420000|2022-03-10 05:33:40|33.42|28.94|33.42|28.94|33.42|28.94|33.42|28.94|0
1646890430000|2022-03-10 05:33:50|33.38|28.9|33.35|28.87|33.38|28.9|33.35|28.87|0
1646890440000|2022-03-10 05:34:00|33.38|28.9|33.38|28.9|33.38|28.9|33.38|28.9|0
1646890450000|2022-03-10 05:34:10|33.35|28.87|33.33|28.85|33.35|28.87|33.31|28.83|0
1646890460000|2022-03-10 05:34:20|33.35|28.87|33.31|28.83|33.35|28.87|33.31|28.83|0
1646890470000|2022-03-10 05:34:30|33.29|28.81|33.35|28.87|33.35|28.87|33.29|28.81|0
1646890480000|2022-03-10 05:34:40|33.36|28.88|33.35|28.87|33.36|28.88|33.35|28.87|0
1646890490000|2022-03-10 05:34:50|33.27|28.79|33.27|28.79|33.27|28.79|33.27|28.79|0
1646890500000|2022-03-10 05:35:00|33.31|28.83|33.35|28.87|33.35|28.87|33.31|28.83|0
1646890510000|2022-03-10 05:35:10|33.42|28.94|33.42|28.94|33.42|28.94|33.42|28.94|0
1646890520000|2022-03-10 05:35:20|33.46|28.98|33.46|28.98|33.48|29|33.46|28.98|0
1646890530000|2022-03-10 05:35:30|33.5|29.02|33.5|29.02|33.5|29.02|33.5|29.02|0
1646890540000|2022-03-10 05:35:40|33.46|28.98|33.31|28.83|33.46|28.98|33.31|28.83|0
1646890550000|2022-03-10 05:35:50|33.35|28.87|33.35|28.87|33.35|28.87|33.35|28.87|0
1646890560000|2022-03-10 05:36:00|33.38|28.9|33.38|28.9|33.38|28.9|33.38|28.9|0
1646890570000|2022-03-10 05:36:10|33.4|28.92|33.42|28.94|33.42|28.94|33.4|28.92|0
1646890580000|2022-03-10 05:36:20|33.38|28.9|33.38|28.9|33.38|28.9|33.38|28.9|0
1646890600000|2022-03-10 05:36:40|33.36|28.88|33.36|28.88|33.36|28.88|33.36|28.88|0
1646890610000|2022-03-10 05:36:50|33.35|28.87|33.35|28.87|33.35|28.87|33.35|28.87|0
1646890620000|2022-03-10 05:37:00|33.31|28.83|33.33|28.85|33.35|28.87|33.31|28.83|0
1646890630000|2022-03-10 05:37:10|33.31|28.83|33.36|28.88|33.36|28.88|33.31|28.83|0
1646890640000|2022-03-10 05:37:20|33.38|28.9|33.38|28.9|33.38|28.9|33.38|28.9|0
1646890650000|2022-03-10 05:37:30|33.46|28.98|33.46|28.98|33.46|28.98|33.46|28.98|0
1646890670000|2022-03-10 05:37:50|33.48|29|33.46|28.98|33.48|29|33.46|28.98|0
1646890680000|2022-03-10 05:38:00|33.42|28.94|33.38|28.9|33.42|28.94|33.38|28.9|0
1646890690000|2022-03-10 05:38:10|33.42|28.94|33.46|28.98|33.46|28.98|33.42|28.94|0
1646890700000|2022-03-10 05:38:20|33.49|29.01|33.57|29.09|33.57|29.09|33.49|29.01|0
1646890710000|2022-03-10 05:38:30|33.61|29.13|33.53|29.05|33.61|29.13|33.53|29.05|0
1646890730000|2022-03-10 05:38:50|33.51|29.03|33.53|29.05|33.53|29.05|33.51|29.03|0
1646890760000|2022-03-10 05:39:20|33.49|29.01|33.49|29.01|33.49|29.01|33.49|29.01|0
1646890770000|2022-03-10 05:39:30|33.53|29.05|33.57|29.09|33.57|29.09|33.53|29.05|0
1646890790000|2022-03-10 05:39:50|33.53|29.05|33.57|29.09|33.57|29.09|33.53|29.05|0
1646890810000|2022-03-10 05:40:10|33.59|29.11|33.59|29.11|33.59|29.11|33.59|29.11|0
1646890820000|2022-03-10 05:40:20|33.57|29.09|33.57|29.09|33.57|29.09|33.57|29.09|0
1646890830000|2022-03-10 05:40:30|33.53|29.05|33.55|29.07|33.55|29.07|33.53|29.05|0
1646890840000|2022-03-10 05:40:40|33.53|29.05|33.53|29.05|33.55|29.07|33.53|29.05|0
1646890870000|2022-03-10 05:41:10|33.57|29.09|33.53|29.05|33.57|29.09|33.53|29.05|0
1646890880000|2022-03-10 05:41:20|33.57|29.09|33.6|29.12|33.6|29.12|33.57|29.09|0
1646890890000|2022-03-10 05:41:30|33.57|29.09|33.53|29.05|33.57|29.09|33.53|29.05|0
1646890900000|2022-03-10 05:41:40|33.49|29.01|33.49|29.01|33.49|29.01|33.49|29.01|0
1646890910000|2022-03-10 05:41:50|33.46|28.98|33.46|28.98|33.46|28.98|33.46|28.98|0
1646890920000|2022-03-10 05:42:00|33.49|29.01|33.49|29.01|33.49|29.01|33.46|28.98|0
1646890930000|2022-03-10 05:42:10|33.53|29.05|33.57|29.09|33.57|29.09|33.49|29.01|0
1646890940000|2022-03-10 05:42:20|33.6|29.12|33.57|29.09|33.6|29.12|33.57|29.09|0
1646890950000|2022-03-10 05:42:30|33.59|29.11|33.59|29.11|33.59|29.11|33.59|29.11|0
1646890960000|2022-03-10 05:42:40|33.57|29.09|33.57|29.09|33.6|29.12|33.57|29.09|0
1646890970000|2022-03-10 05:42:50|33.55|29.07|33.57|29.09|33.57|29.09|33.55|29.07|0
1646890980000|2022-03-10 05:43:00|33.53|29.05|33.47|28.99|33.53|29.05|33.47|28.99|0
1646890990000|2022-03-10 05:43:10|33.46|28.98|33.51|29.03|33.51|29.03|33.46|28.98|0
1646891000000|2022-03-10 05:43:20|33.53|29.05|33.53|29.05|33.57|29.09|33.53|29.05|0
1646891020000|2022-03-10 05:43:40|33.57|29.09|33.55|29.07|33.57|29.09|33.53|29.05|0
1646891030000|2022-03-10 05:43:50|33.57|29.09|33.57|29.09|33.57|29.09|33.57|29.09|0
1646891040000|2022-03-10 05:44:00|33.55|29.07|33.58|29.1|33.6|29.12|33.55|29.07|0
1646891050000|2022-03-10 05:44:10|33.6|29.12|33.6|29.12|33.6|29.12|33.6|29.12|0
1646891080000|2022-03-10 05:44:40|33.68|29.2|33.55|29.07|33.68|29.2|33.55|29.07|0
1646891090000|2022-03-10 05:44:50|33.57|29.09|33.57|29.09|33.57|29.09|33.57|29.09|0
1646891100000|2022-03-10 05:45:00|33.58|29.1|33.58|29.1|33.6|29.12|33.58|29.1|0
1646891110000|2022-03-10 05:45:10|33.6|29.12|33.6|29.12|33.6|29.12|33.6|29.12|0
1646891120000|2022-03-10 05:45:20|33.57|29.09|33.57|29.09|33.57|29.09|33.57|29.09|0
1646891130000|2022-03-10 05:45:30|33.6|29.12|33.64|29.16|33.64|29.16|33.6|29.12|0
1646891140000|2022-03-10 05:45:40|33.6|29.12|33.6|29.12|33.6|29.12|33.6|29.12|0
1646891150000|2022-03-10 05:45:50|33.62|29.14|33.64|29.16|33.64|29.16|33.58|29.1|0
1646891160000|2022-03-10 05:46:00|33.6|29.12|33.57|29.09|33.6|29.12|33.57|29.09|0
1646891170000|2022-03-10 05:46:10|33.6|29.12|33.68|29.2|33.68|29.2|33.6|29.12|0
1646891180000|2022-03-10 05:46:20|33.7|29.22|33.9|29.42|33.9|29.42|33.68|29.2|0
1646891190000|2022-03-10 05:46:30|33.83|29.35|33.9|29.42|33.9|29.42|33.81|29.33|0
1646891200000|2022-03-10 05:46:40|33.85|29.37|33.86|29.38|33.86|29.38|33.83|29.35|0
1646891210000|2022-03-10 05:46:50|33.88|29.4|33.73|29.25|33.88|29.4|33.73|29.25|0
1646891220000|2022-03-10 05:47:00|33.83|29.35|33.86|29.38|33.86|29.38|33.83|29.35|0
1646891230000|2022-03-10 05:47:10|33.88|29.4|33.88|29.4|33.9|29.42|33.88|29.4|0
1646891240000|2022-03-10 05:47:20|33.86|29.38|33.92|29.44|33.92|29.44|33.86|29.38|0
1646891250000|2022-03-10 05:47:30|33.94|29.46|33.94|29.46|33.94|29.46|33.9|29.42|0
1646891260000|2022-03-10 05:47:40|33.92|29.44|33.92|29.44|33.92|29.44|33.88|29.4|0
1646891270000|2022-03-10 05:47:50|33.9|29.42|33.94|29.46|33.94|29.46|33.9|29.42|0
1646891280000|2022-03-10 05:48:00|33.92|29.44|33.9|29.42|33.94|29.46|33.9|29.42|0
1646891300000|2022-03-10 05:48:20|33.92|29.44|33.9|29.42|33.94|29.46|33.9|29.42|0
1646891330000|2022-03-10 05:48:50|33.88|29.4|33.88|29.4|33.88|29.4|33.88|29.4|0
1646891340000|2022-03-10 05:49:00|33.86|29.38|33.79|29.31|33.86|29.38|33.79|29.31|0
1646891350000|2022-03-10 05:49:10|33.83|29.35|33.83|29.35|33.83|29.35|33.83|29.35|0
1646891360000|2022-03-10 05:49:20|33.79|29.31|33.79|29.31|33.79|29.31|33.79|29.31|0
1646891370000|2022-03-10 05:49:30|33.83|29.35|33.81|29.33|33.83|29.35|33.81|29.33|0
1646891380000|2022-03-10 05:49:40|33.79|29.31|33.79|29.31|33.79|29.31|33.79|29.31|0
1646891390000|2022-03-10 05:49:50|33.83|29.35|33.83|29.35|33.83|29.35|33.83|29.35|0
1646891400000|2022-03-10 05:50:00|33.84|29.36|33.9|29.42|33.9|29.42|33.84|29.36|0
1646891410000|2022-03-10 05:50:10|33.94|29.46|33.94|29.46|33.98|29.5|33.86|29.38|0
1646891420000|2022-03-10 05:50:20|33.98|29.5|33.96|29.48|33.98|29.5|33.96|29.48|0
1646891430000|2022-03-10 05:50:30|33.9|29.42|33.83|29.35|33.9|29.42|33.83|29.35|0
1646891440000|2022-03-10 05:50:40|33.84|29.36|33.9|29.42|33.92|29.44|33.83|29.35|0
1646891450000|2022-03-10 05:50:50|33.86|29.38|33.9|29.42|33.9|29.42|33.86|29.38|0
1646891460000|2022-03-10 05:51:00|33.94|29.46|33.94|29.46|33.96|29.48|33.94|29.46|0
1646891470000|2022-03-10 05:51:10|33.9|29.42|33.94|29.46|33.94|29.46|33.9|29.42|0
1646891480000|2022-03-10 05:51:20|33.96|29.48|33.98|29.5|33.98|29.5|33.96|29.48|0
1646891490000|2022-03-10 05:51:30|33.94|29.46|33.94|29.46|33.94|29.46|33.92|29.44|0
1646891510000|2022-03-10 05:51:50|34.01|29.53|34.11|29.63|34.11|29.63|33.99|29.51|0
1646891520000|2022-03-10 05:52:00|34.05|29.57|33.98|29.5|34.05|29.57|33.98|29.5|0
1646891530000|2022-03-10 05:52:10|33.94|29.46|33.86|29.38|33.94|29.46|33.86|29.38|0
1646891540000|2022-03-10 05:52:20|33.88|29.4|33.98|29.5|33.98|29.5|33.88|29.4|0
1646891550000|2022-03-10 05:52:30|34.01|29.53|34.01|29.53|34.01|29.53|34.01|29.53|0
1646891560000|2022-03-10 05:52:40|33.92|29.44|33.92|29.44|33.92|29.44|33.92|29.44|0
1646891570000|2022-03-10 05:52:50|33.94|29.46|34.01|29.53|34.01|29.53|33.94|29.46|0
1646891580000|2022-03-10 05:53:00|34.03|29.55|33.94|29.46|34.03|29.55|33.94|29.46|0
1646891590000|2022-03-10 05:53:10|33.9|29.42|33.92|29.44|33.92|29.44|33.9|29.42|0
1646891600000|2022-03-10 05:53:20|33.9|29.42|33.97|29.49|33.97|29.49|33.9|29.42|0
1646891610000|2022-03-10 05:53:30|33.94|29.46|33.97|29.49|33.97|29.49|33.94|29.46|0
1646891620000|2022-03-10 05:53:40|33.94|29.46|33.94|29.46|33.94|29.46|33.92|29.44|0
1646891630000|2022-03-10 05:53:50|33.9|29.42|33.9|29.42|33.92|29.44|33.9|29.42|0
1646891650000|2022-03-10 05:54:10|33.82|29.34|33.86|29.38|33.86|29.38|33.82|29.34|0
1646891660000|2022-03-10 05:54:20|33.9|29.42|34.01|29.53|34.01|29.53|33.9|29.42|0
1646891670000|2022-03-10 05:54:30|33.97|29.49|33.94|29.46|33.97|29.49|33.94|29.46|0
1646891680000|2022-03-10 05:54:40|33.97|29.49|33.97|29.49|33.97|29.49|33.95|29.47|0
1646891690000|2022-03-10 05:54:50|33.99|29.51|34.09|29.61|34.09|29.61|33.99|29.51|0
1646891700000|2022-03-10 05:55:00|34.07|29.59|34.11|29.63|34.11|29.63|34.07|29.59|0
1646891710000|2022-03-10 05:55:10|34.16|29.68|34.2|29.72|34.2|29.72|34.11|29.63|0
1646891720000|2022-03-10 05:55:20|34.16|29.68|34.16|29.68|34.16|29.68|34.16|29.68|0
1646891730000|2022-03-10 05:55:30|34.14|29.66|34.12|29.64|34.14|29.66|34.12|29.64|0
1646891740000|2022-03-10 05:55:40|34.14|29.66|34.12|29.64|34.14|29.66|34.12|29.64|0
1646891750000|2022-03-10 05:55:50|34.16|29.68|34.16|29.68|34.16|29.68|34.12|29.64|0
1646891760000|2022-03-10 05:56:00|34.14|29.66|34.2|29.72|34.2|29.72|34.14|29.66|0
1646891770000|2022-03-10 05:56:10|34.24|29.76|34.24|29.76|34.24|29.76|34.24|29.76|0
1646891780000|2022-03-10 05:56:20|34.18|29.7|34.18|29.7|34.2|29.72|34.18|29.7|0
1646891790000|2022-03-10 05:56:30|34.2|29.72|34.2|29.72|34.2|29.72|34.2|29.72|0
1646891800000|2022-03-10 05:56:40|34.16|29.68|34.12|29.64|34.16|29.68|34.12|29.64|0
1646891810000|2022-03-10 05:56:50|34.01|29.53|33.99|29.51|34.09|29.61|33.97|29.49|0
1646891820000|2022-03-10 05:57:00|34.01|29.53|33.97|29.49|34.01|29.53|33.97|29.49|0
1646891830000|2022-03-10 05:57:10|33.94|29.46|33.94|29.46|33.94|29.46|33.94|29.46|0
1646891840000|2022-03-10 05:57:20|34.05|29.57|34.05|29.57|34.05|29.57|34.01|29.53|0
1646891850000|2022-03-10 05:57:30|34.09|29.61|34.09|29.61|34.09|29.61|34.09|29.61|0
1646891860000|2022-03-10 05:57:40|34.07|29.59|33.94|29.46|34.07|29.59|33.94|29.46|0
1646891870000|2022-03-10 05:57:50|33.97|29.49|33.95|29.47|33.97|29.49|33.95|29.47|0
1646891880000|2022-03-10 05:58:00|33.9|29.42|33.94|29.46|33.94|29.46|33.9|29.42|0
1646891890000|2022-03-10 05:58:10|33.95|29.47|33.97|29.49|33.97|29.49|33.95|29.47|0
1646891910000|2022-03-10 05:58:30|34.01|29.53|34.09|29.61|34.09|29.61|33.95|29.47|0
1646891920000|2022-03-10 05:58:40|34.12|29.64|34.05|29.57|34.12|29.64|34.05|29.57|0
1646891930000|2022-03-10 05:58:50|34.09|29.61|34.07|29.59|34.09|29.61|34.07|29.59|0
1646891940000|2022-03-10 05:59:00|34.05|29.57|34.1|29.62|34.1|29.62|33.99|29.51|0
1646891950000|2022-03-10 05:59:10|34.09|29.61|34.01|29.53|34.09|29.61|34.01|29.53|0
1646891960000|2022-03-10 05:59:20|34.03|29.55|34.05|29.57|34.05|29.57|34.03|29.55|0
1646891970000|2022-03-10 05:59:30|34.07|29.59|34.05|29.57|34.12|29.64|34.05|29.57|0
1646891980000|2022-03-10 05:59:40|34.01|29.53|33.92|29.44|34.01|29.53|33.92|29.44|0
1646891990000|2022-03-10 05:59:50|33.9|29.42|33.94|29.46|33.94|29.46|33.86|29.38|0
1646892000000|2022-03-10 06:00:00|34.16|29.68|34.1|29.62|34.16|29.68|34.09|29.61|0
1646892010000|2022-03-10 06:00:10|34.07|29.59|34.05|29.57|34.07|29.59|34.01|29.53|0
1646892020000|2022-03-10 06:00:20|34.09|29.61|34.01|29.53|34.09|29.61|34.01|29.53|0
1646892030000|2022-03-10 06:00:30|33.99|29.51|34.01|29.53|34.01|29.53|33.99|29.51|0
1646892040000|2022-03-10 06:00:40|33.97|29.49|33.95|29.47|33.97|29.49|33.95|29.47|0
1646892050000|2022-03-10 06:00:50|33.93|29.45|33.86|29.38|33.93|29.45|33.86|29.38|0
1646892060000|2022-03-10 06:01:00|33.9|29.42|33.9|29.42|33.92|29.44|33.88|29.4|0
1646892070000|2022-03-10 06:01:10|33.86|29.38|33.88|29.4|33.9|29.42|33.86|29.38|0
1646892080000|2022-03-10 06:01:20|33.9|29.42|33.9|29.42|33.93|29.45|33.9|29.42|0
1646892090000|2022-03-10 06:01:30|33.77|29.29|33.86|29.38|33.86|29.38|33.77|29.29|0
1646892100000|2022-03-10 06:01:40|33.84|29.36|33.84|29.36|33.84|29.36|33.84|29.36|0
1646892110000|2022-03-10 06:01:50|33.93|29.45|33.9|29.42|33.93|29.45|33.9|29.42|0
1646892120000|2022-03-10 06:02:00|33.91|29.43|34.08|29.6|34.08|29.6|33.91|29.43|0
1646892130000|2022-03-10 06:02:10|34.16|29.68|34.12|29.64|34.16|29.68|34.12|29.64|0
1646892140000|2022-03-10 06:02:20|34.07|29.59|34.07|29.59|34.07|29.59|34.05|29.57|0
1646892150000|2022-03-10 06:02:30|34.12|29.64|34.12|29.64|34.12|29.64|34.12|29.64|0
1646892160000|2022-03-10 06:02:40|34.14|29.66|34.16|29.68|34.2|29.72|34.14|29.66|0
1646892170000|2022-03-10 06:02:50|34.12|29.64|34.08|29.6|34.12|29.64|34.05|29.57|0
1646892180000|2022-03-10 06:03:00|34.18|29.7|34.1|29.62|34.18|29.7|34.1|29.62|0
1646892190000|2022-03-10 06:03:10|34.12|29.64|34.12|29.64|34.12|29.64|34.08|29.6|0
1646892200000|2022-03-10 06:03:20|34.18|29.7|34.2|29.72|34.2|29.72|34.18|29.7|0
1646892210000|2022-03-10 06:03:30|34.16|29.68|34.16|29.68|34.16|29.68|34.14|29.66|0
1646892220000|2022-03-10 06:03:40|34.12|29.64|34.12|29.64|34.12|29.64|34.1|29.62|0
1646892230000|2022-03-10 06:03:50|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646892240000|2022-03-10 06:04:00|34.01|29.53|34.01|29.53|34.01|29.53|34.01|29.53|0
1646892250000|2022-03-10 06:04:10|34.03|29.55|34.03|29.55|34.03|29.55|34.03|29.55|0
1646892260000|2022-03-10 06:04:20|34.05|29.57|34.01|29.53|34.05|29.57|34.01|29.53|0
1646892280000|2022-03-10 06:04:40|33.99|29.51|34.03|29.55|34.03|29.55|33.99|29.51|0
1646892290000|2022-03-10 06:04:50|34.01|29.53|34.01|29.53|34.01|29.53|34.01|29.53|0
1646892300000|2022-03-10 06:05:00|33.99|29.51|33.97|29.49|33.99|29.51|33.97|29.49|0
1646892310000|2022-03-10 06:05:10|33.95|29.47|33.93|29.45|33.97|29.49|33.93|29.45|0
1646892320000|2022-03-10 06:05:20|33.97|29.49|33.93|29.45|33.97|29.49|33.93|29.45|0
1646892330000|2022-03-10 06:05:30|33.97|29.49|34.01|29.53|34.01|29.53|33.97|29.49|0
1646892340000|2022-03-10 06:05:40|34.05|29.57|34.05|29.57|34.05|29.57|34.05|29.57|0
1646892350000|2022-03-10 06:05:50|34.01|29.53|34.05|29.57|34.05|29.57|34.01|29.53|0
1646892360000|2022-03-10 06:06:00|34.16|29.68|34.12|29.64|34.16|29.68|34.12|29.64|0
1646892370000|2022-03-10 06:06:10|34.08|29.6|34.03|29.55|34.08|29.6|34.03|29.55|0
1646892380000|2022-03-10 06:06:20|34.27|29.79|34.25|29.77|34.31|29.83|34.25|29.77|0
1646892390000|2022-03-10 06:06:30|34.27|29.79|34.31|29.83|34.35|29.87|34.27|29.79|0
1646892400000|2022-03-10 06:06:40|34.1|29.62|34.12|29.64|34.12|29.64|34.1|29.62|0
1646892420000|2022-03-10 06:07:00|34.08|29.6|33.99|29.51|34.08|29.6|33.99|29.51|0
1646892430000|2022-03-10 06:07:10|33.97|29.49|33.97|29.49|33.97|29.49|33.97|29.49|0
1646892440000|2022-03-10 06:07:20|33.95|29.47|33.97|29.49|33.97|29.49|33.95|29.47|0
1646892450000|2022-03-10 06:07:30|33.99|29.51|34.01|29.53|34.01|29.53|33.99|29.51|0
1646892460000|2022-03-10 06:07:40|34.05|29.57|34.08|29.6|34.08|29.6|34.03|29.55|0
1646892470000|2022-03-10 06:07:50|34.05|29.57|34.08|29.6|34.08|29.6|34.05|29.57|0
1646892480000|2022-03-10 06:08:00|34.06|29.58|34.16|29.68|34.16|29.68|34.06|29.58|0
1646892490000|2022-03-10 06:08:10|34.27|29.79|34.27|29.79|34.31|29.83|34.27|29.79|0
1646892500000|2022-03-10 06:08:20|34.25|29.77|34.25|29.77|34.27|29.79|34.25|29.77|0
1646892510000|2022-03-10 06:08:30|34.2|29.72|34.18|29.7|34.2|29.72|34.18|29.7|0
1646892520000|2022-03-10 06:08:40|34.2|29.72|34.2|29.72|34.23|29.75|34.2|29.72|0
1646892530000|2022-03-10 06:08:50|34.23|29.75|34.23|29.75|34.23|29.75|34.21|29.73|0
1646892540000|2022-03-10 06:09:00|34.25|29.77|34.23|29.75|34.25|29.77|34.23|29.75|0
1646892550000|2022-03-10 06:09:10|34.25|29.77|34.2|29.72|34.25|29.77|34.2|29.72|0
1646892560000|2022-03-10 06:09:20|34.16|29.68|34.16|29.68|34.16|29.68|34.16|29.68|0
1646892570000|2022-03-10 06:09:30|34.12|29.64|34.21|29.73|34.21|29.73|34.12|29.64|0
1646892580000|2022-03-10 06:09:40|34.27|29.79|34.35|29.87|34.35|29.87|34.27|29.79|0
1646892600000|2022-03-10 06:10:00|34.38|29.9|34.12|29.64|34.38|29.9|34.12|29.64|0
1646892610000|2022-03-10 06:10:10|34.1|29.62|34.08|29.6|34.1|29.62|34.08|29.6|0
1646892620000|2022-03-10 06:10:20|34.06|29.58|34.06|29.58|34.06|29.58|34.04|29.56|0
1646892630000|2022-03-10 06:10:30|34.08|29.6|34.01|29.53|34.08|29.6|34.01|29.53|0
1646892640000|2022-03-10 06:10:40|34.02|29.54|34.01|29.53|34.04|29.56|34.01|29.53|0
1646892650000|2022-03-10 06:10:50|34.02|29.54|34.01|29.53|34.04|29.56|34.01|29.53|0
1646892660000|2022-03-10 06:11:00|33.99|29.51|33.89|29.41|33.99|29.51|33.89|29.41|0
1646892670000|2022-03-10 06:11:10|33.91|29.43|33.93|29.45|33.93|29.45|33.91|29.43|0
1646892680000|2022-03-10 06:11:20|33.95|29.47|34.04|29.56|34.04|29.56|33.95|29.47|0
1646892690000|2022-03-10 06:11:30|34.01|29.53|34.02|29.54|34.06|29.58|34.01|29.53|0
1646892700000|2022-03-10 06:11:40|34.01|29.53|33.97|29.49|34.01|29.53|33.97|29.49|0
1646892710000|2022-03-10 06:11:50|34.01|29.53|33.93|29.45|34.01|29.53|33.93|29.45|0
1646892720000|2022-03-10 06:12:00|33.95|29.47|34.04|29.56|34.04|29.56|33.95|29.47|0
1646892730000|2022-03-10 06:12:10|34.01|29.53|34.01|29.53|34.01|29.53|34.01|29.53|0
1646892740000|2022-03-10 06:12:20|33.99|29.51|34.01|29.53|34.01|29.53|33.97|29.49|0
1646892750000|2022-03-10 06:12:30|34.16|29.68|34.19|29.71|34.19|29.71|34.16|29.68|0
1646892760000|2022-03-10 06:12:40|34.16|29.68|34.16|29.68|34.16|29.68|34.12|29.64|0
1646892770000|2022-03-10 06:12:50|34.14|29.66|34.14|29.66|34.16|29.68|34.12|29.64|0
1646892780000|2022-03-10 06:13:00|34.16|29.68|34.16|29.68|34.17|29.69|34.14|29.66|0
1646892790000|2022-03-10 06:13:10|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646892800000|2022-03-10 06:13:20|34.12|29.64|34.16|29.68|34.16|29.68|34.12|29.64|0
1646892810000|2022-03-10 06:13:30|34.17|29.69|34.19|29.71|34.19|29.71|34.16|29.68|0
1646892820000|2022-03-10 06:13:40|34.17|29.69|34.23|29.75|34.23|29.75|34.17|29.69|0
1646892830000|2022-03-10 06:13:50|34.27|29.79|34.27|29.79|34.27|29.79|34.25|29.77|0
1646892840000|2022-03-10 06:14:00|34.25|29.77|34.23|29.75|34.31|29.83|34.23|29.75|0
1646892850000|2022-03-10 06:14:10|34.19|29.71|34.31|29.83|34.31|29.83|34.19|29.71|0
1646892860000|2022-03-10 06:14:20|34.29|29.81|34.31|29.83|34.31|29.83|34.27|29.79|0
1646892870000|2022-03-10 06:14:30|34.35|29.87|34.36|29.88|34.36|29.88|34.35|29.87|0
1646892880000|2022-03-10 06:14:40|34.31|29.83|34.35|29.87|34.35|29.87|34.31|29.83|0
1646892890000|2022-03-10 06:14:50|34.27|29.79|34.27|29.79|34.27|29.79|34.25|29.77|0
1646892900000|2022-03-10 06:15:00|34.25|29.77|34.23|29.75|34.27|29.79|34.23|29.75|0
1646892910000|2022-03-10 06:15:10|34.19|29.71|34.23|29.75|34.23|29.75|34.19|29.71|0
1646892940000|2022-03-10 06:15:40|34.27|29.79|34.25|29.77|34.27|29.79|34.25|29.77|0
1646892950000|2022-03-10 06:15:50|34.27|29.79|34.31|29.83|34.31|29.83|34.27|29.79|0
1646892960000|2022-03-10 06:16:00|34.29|29.81|34.31|29.83|34.31|29.83|34.29|29.81|0
1646892970000|2022-03-10 06:16:10|34.32|29.84|34.31|29.83|34.32|29.84|34.31|29.83|0
1646892980000|2022-03-10 06:16:20|34.32|29.84|34.32|29.84|34.32|29.84|34.31|29.83|0
1646892990000|2022-03-10 06:16:30|34.31|29.83|34.31|29.83|34.31|29.83|34.31|29.83|0
1646893000000|2022-03-10 06:16:40|34.29|29.81|34.29|29.81|34.29|29.81|34.29|29.81|0
1646893010000|2022-03-10 06:16:50|34.27|29.79|34.31|29.83|34.31|29.83|34.27|29.79|0
1646893020000|2022-03-10 06:17:00|34.32|29.84|34.32|29.84|34.32|29.84|34.32|29.84|0
1646893030000|2022-03-10 06:17:10|34.31|29.83|34.31|29.83|34.32|29.84|34.31|29.83|0
1646893040000|2022-03-10 06:17:20|34.34|29.86|34.34|29.86|34.34|29.86|34.34|29.86|0
1646893050000|2022-03-10 06:17:30|34.38|29.9|34.29|29.81|34.38|29.9|34.29|29.81|0
1646893060000|2022-03-10 06:17:40|34.31|29.83|34.31|29.83|34.31|29.83|34.31|29.83|0
1646893080000|2022-03-10 06:18:00|34.27|29.79|34.31|29.83|34.31|29.83|34.27|29.79|0
1646893090000|2022-03-10 06:18:10|34.27|29.79|34.25|29.77|34.27|29.79|34.25|29.77|0
1646893100000|2022-03-10 06:18:20|34.23|29.75|34.27|29.79|34.27|29.79|34.23|29.75|0
1646893110000|2022-03-10 06:18:30|34.23|29.75|34.23|29.75|34.25|29.77|34.19|29.71|0
1646893120000|2022-03-10 06:18:40|34.19|29.71|34.08|29.6|34.19|29.71|34.08|29.6|0
1646893130000|2022-03-10 06:18:50|34.02|29.54|34|29.52|34.02|29.54|34|29.52|0
1646893140000|2022-03-10 06:19:00|34.04|29.56|34.04|29.56|34.04|29.56|34.04|29.56|0
1646893150000|2022-03-10 06:19:10|34.02|29.54|34.04|29.56|34.04|29.56|34.02|29.54|0
1646893160000|2022-03-10 06:19:20|34.08|29.6|34.08|29.6|34.08|29.6|34.08|29.6|0
1646893180000|2022-03-10 06:19:40|34.06|29.58|34.08|29.6|34.08|29.6|34.06|29.58|0
1646893190000|2022-03-10 06:19:50|34.12|29.64|34.08|29.6|34.12|29.64|34.08|29.6|0
1646893200000|2022-03-10 06:20:00|34.06|29.58|33.97|29.49|34.06|29.58|33.97|29.49|0
1646893210000|2022-03-10 06:20:10|33.95|29.47|33.93|29.45|33.95|29.47|33.93|29.45|0
1646893220000|2022-03-10 06:20:20|33.89|29.41|33.83|29.35|33.89|29.41|33.83|29.35|0
1646893230000|2022-03-10 06:20:30|33.82|29.34|33.82|29.34|33.82|29.34|33.8|29.32|0
1646893240000|2022-03-10 06:20:40|33.76|29.28|33.78|29.3|33.78|29.3|33.76|29.28|0
1646893250000|2022-03-10 06:20:50|33.74|29.26|33.78|29.3|33.78|29.3|33.74|29.26|0
1646893260000|2022-03-10 06:21:00|33.8|29.32|33.8|29.32|33.8|29.32|33.8|29.32|0
1646893270000|2022-03-10 06:21:10|33.82|29.34|33.82|29.34|33.82|29.34|33.82|29.34|0
1646893280000|2022-03-10 06:21:20|33.78|29.3|33.78|29.3|33.78|29.3|33.74|29.26|0
1646893300000|2022-03-10 06:21:40|33.8|29.32|33.74|29.26|33.8|29.32|33.74|29.26|0
1646893310000|2022-03-10 06:21:50|33.78|29.3|33.8|29.32|33.8|29.32|33.78|29.3|0
1646893320000|2022-03-10 06:22:00|33.81|29.33|33.81|29.33|33.81|29.33|33.81|29.33|0
1646893330000|2022-03-10 06:22:10|33.78|29.3|33.78|29.3|33.78|29.3|33.74|29.26|0
1646893340000|2022-03-10 06:22:20|33.8|29.32|33.8|29.32|33.8|29.32|33.8|29.32|0
1646893350000|2022-03-10 06:22:30|33.81|29.33|33.81|29.33|33.81|29.33|33.81|29.33|0
1646893360000|2022-03-10 06:22:40|33.8|29.32|33.78|29.3|33.8|29.32|33.78|29.3|0
1646893370000|2022-03-10 06:22:50|33.81|29.33|33.83|29.35|33.83|29.35|33.81|29.33|0
1646893380000|2022-03-10 06:23:00|33.85|29.37|33.85|29.37|33.85|29.37|33.85|29.37|0
1646893390000|2022-03-10 06:23:10|33.87|29.39|33.89|29.41|33.89|29.41|33.87|29.39|0
1646893400000|2022-03-10 06:23:20|33.87|29.39|33.89|29.41|33.89|29.41|33.85|29.37|0
1646893410000|2022-03-10 06:23:30|33.83|29.35|33.83|29.35|33.83|29.35|33.83|29.35|0
1646893420000|2022-03-10 06:23:40|33.85|29.37|33.83|29.35|33.85|29.37|33.81|29.33|0
1646893430000|2022-03-10 06:23:50|33.85|29.37|33.85|29.37|33.85|29.37|33.83|29.35|0
1646893440000|2022-03-10 06:24:00|33.89|29.41|33.87|29.39|33.91|29.43|33.87|29.39|0
1646893450000|2022-03-10 06:24:10|33.89|29.41|33.89|29.41|33.89|29.41|33.87|29.39|0
1646893460000|2022-03-10 06:24:20|33.93|29.45|33.93|29.45|33.93|29.45|33.93|29.45|0
1646893470000|2022-03-10 06:24:30|33.94|29.46|33.93|29.45|33.94|29.46|33.93|29.45|0
1646893500000|2022-03-10 06:25:00|33.96|29.48|33.94|29.46|33.96|29.48|33.94|29.46|0
1646893510000|2022-03-10 06:25:10|33.96|29.48|33.96|29.48|33.96|29.48|33.94|29.46|0
1646893520000|2022-03-10 06:25:20|33.93|29.45|33.91|29.43|33.93|29.45|33.91|29.43|0
1646893530000|2022-03-10 06:25:30|33.85|29.37|33.83|29.35|33.85|29.37|33.83|29.35|0
1646893540000|2022-03-10 06:25:40|33.81|29.33|33.81|29.33|33.81|29.33|33.81|29.33|0
1646893560000|2022-03-10 06:26:00|33.83|29.35|33.85|29.37|33.85|29.37|33.83|29.35|0
1646893570000|2022-03-10 06:26:10|33.81|29.33|33.81|29.33|33.81|29.33|33.81|29.33|0
1646893580000|2022-03-10 06:26:20|33.79|29.31|33.78|29.3|33.79|29.31|33.78|29.3|0
1646893590000|2022-03-10 06:26:30|33.79|29.31|33.7|29.22|33.79|29.31|33.7|29.22|0
1646893600000|2022-03-10 06:26:40|33.74|29.26|33.76|29.28|33.78|29.3|33.72|29.24|0
1646893610000|2022-03-10 06:26:50|33.7|29.22|33.7|29.22|33.7|29.22|33.7|29.22|0
1646893620000|2022-03-10 06:27:00|33.66|29.18|33.7|29.22|33.7|29.22|33.66|29.18|0
1646893640000|2022-03-10 06:27:20|33.66|29.18|33.7|29.22|33.7|29.22|33.66|29.18|0
1646893650000|2022-03-10 06:27:30|33.68|29.2|33.7|29.22|33.7|29.22|33.68|29.2|0
1646893660000|2022-03-10 06:27:40|33.66|29.18|33.64|29.16|33.66|29.18|33.64|29.16|0
1646893670000|2022-03-10 06:27:50|33.63|29.15|33.59|29.11|33.63|29.15|33.57|29.09|0
1646893690000|2022-03-10 06:28:10|33.63|29.15|33.61|29.13|33.63|29.15|33.61|29.13|0
1646893700000|2022-03-10 06:28:20|33.63|29.15|33.66|29.18|33.66|29.18|33.63|29.15|0
1646893710000|2022-03-10 06:28:30|33.63|29.15|33.59|29.11|33.63|29.15|33.59|29.11|0
1646893720000|2022-03-10 06:28:40|33.57|29.09|33.51|29.03|33.57|29.09|33.51|29.03|0
1646893730000|2022-03-10 06:28:50|33.48|29|33.49|29.01|33.51|29.03|33.48|29|0
1646893740000|2022-03-10 06:29:00|33.48|29|33.55|29.07|33.59|29.11|33.48|29|0
1646893750000|2022-03-10 06:29:10|33.53|29.05|33.51|29.03|33.55|29.07|33.51|29.03|0
1646893770000|2022-03-10 06:29:30|33.48|29|33.4|28.92|33.48|29|33.4|28.92|0
1646893780000|2022-03-10 06:29:40|33.44|28.96|33.44|28.96|33.44|28.96|33.44|28.96|0
1646893790000|2022-03-10 06:29:50|33.46|28.98|33.44|28.96|33.46|28.98|33.44|28.96|0
1646893800000|2022-03-10 06:30:00|33.48|29|33.48|29|33.51|29.03|33.48|29|0
1646893830000|2022-03-10 06:30:30|33.46|28.98|33.48|29|33.48|29|33.46|28.98|0
1646893840000|2022-03-10 06:30:40|33.46|28.98|33.48|29|33.48|29|33.44|28.96|0
1646893860000|2022-03-10 06:31:00|33.46|28.98|33.44|28.96|33.46|28.98|33.44|28.96|0
1646893870000|2022-03-10 06:31:10|33.46|28.98|33.55|29.07|33.55|29.07|33.46|28.98|0
1646893880000|2022-03-10 06:31:20|33.59|29.11|33.59|29.11|33.59|29.11|33.59|29.11|0
1646893890000|2022-03-10 06:31:30|33.57|29.09|33.57|29.09|33.57|29.09|33.57|29.09|0
1646893900000|2022-03-10 06:31:40|33.55|29.07|33.48|29|33.55|29.07|33.48|29|0
1646893910000|2022-03-10 06:31:50|33.46|28.98|33.44|28.96|33.46|28.98|33.44|28.96|0
1646893920000|2022-03-10 06:32:00|33.46|28.98|33.51|29.03|33.51|29.03|33.46|28.98|0
1646893930000|2022-03-10 06:32:10|33.55|29.07|33.51|29.03|33.55|29.07|33.49|29.01|0
1646893940000|2022-03-10 06:32:20|33.55|29.07|33.51|29.03|33.55|29.07|33.51|29.03|0
1646893950000|2022-03-10 06:32:30|33.55|29.07|33.49|29.01|33.55|29.07|33.49|29.01|0
1646893960000|2022-03-10 06:32:40|33.51|29.03|33.48|29|33.51|29.03|33.46|28.98|0
1646893970000|2022-03-10 06:32:50|33.46|28.98|33.4|28.92|33.48|29|33.36|28.88|0
1646893980000|2022-03-10 06:33:00|33.38|28.9|33.44|28.96|33.44|28.96|33.38|28.9|0
1646893990000|2022-03-10 06:33:10|33.4|28.92|33.36|28.88|33.4|28.92|33.36|28.88|0
1646894010000|2022-03-10 06:33:30|33.38|28.9|33.4|28.92|33.4|28.92|33.36|28.88|0
1646894020000|2022-03-10 06:33:40|33.36|28.88|33.33|28.85|33.36|28.88|33.33|28.85|0
1646894030000|2022-03-10 06:33:50|33.31|28.83|33.25|28.77|33.31|28.83|33.25|28.77|0
1646894040000|2022-03-10 06:34:00|33.27|28.79|33.25|28.77|33.27|28.79|33.22|28.74|0
1646894050000|2022-03-10 06:34:10|33.27|28.79|33.27|28.79|33.27|28.79|33.25|28.77|0
1646894060000|2022-03-10 06:34:20|33.29|28.81|33.33|28.85|33.33|28.85|33.29|28.81|0
1646894070000|2022-03-10 06:34:30|33.36|28.88|33.36|28.88|33.4|28.92|33.33|28.85|0
1646894080000|2022-03-10 06:34:40|33.33|28.85|33.36|28.88|33.36|28.88|33.31|28.83|0
1646894090000|2022-03-10 06:34:50|33.34|28.86|33.36|28.88|33.36|28.88|33.34|28.86|0
1646894100000|2022-03-10 06:35:00|33.4|28.92|33.4|28.92|33.4|28.92|33.4|28.92|0
1646894110000|2022-03-10 06:35:10|33.44|28.96|33.62|29.14|33.66|29.18|33.44|28.96|0
1646894120000|2022-03-10 06:35:20|33.6|29.12|33.68|29.2|33.68|29.2|33.59|29.11|0
1646894130000|2022-03-10 06:35:30|33.74|29.26|33.77|29.29|33.77|29.29|33.7|29.22|0
1646894140000|2022-03-10 06:35:40|33.74|29.26|33.75|29.27|33.75|29.27|33.74|29.26|0
1646894150000|2022-03-10 06:35:50|33.77|29.29|33.89|29.41|33.89|29.41|33.77|29.29|0
1646894160000|2022-03-10 06:36:00|33.9|29.42|33.9|29.42|33.92|29.44|33.88|29.4|0
1646894170000|2022-03-10 06:36:10|33.92|29.44|33.83|29.35|33.92|29.44|33.81|29.33|0
1646894180000|2022-03-10 06:36:20|33.85|29.37|33.83|29.35|33.87|29.39|33.81|29.33|0
1646894190000|2022-03-10 06:36:30|33.81|29.33|33.81|29.33|33.85|29.37|33.81|29.33|0
1646894200000|2022-03-10 06:36:40|33.77|29.29|33.73|29.25|33.77|29.29|33.73|29.25|0
1646894210000|2022-03-10 06:36:50|33.72|29.24|33.64|29.16|33.72|29.24|33.64|29.16|0
1646894220000|2022-03-10 06:37:00|33.66|29.18|33.64|29.16|33.68|29.2|33.62|29.14|0
1646894230000|2022-03-10 06:37:10|33.62|29.14|33.62|29.14|33.62|29.14|33.6|29.12|0
1646894240000|2022-03-10 06:37:20|33.66|29.18|33.7|29.22|33.7|29.22|33.66|29.18|0
1646894250000|2022-03-10 06:37:30|33.68|29.2|33.7|29.22|33.7|29.22|33.68|29.2|0
1646894260000|2022-03-10 06:37:40|33.73|29.25|33.77|29.29|33.79|29.31|33.73|29.25|0
1646894270000|2022-03-10 06:37:50|33.79|29.31|33.79|29.31|33.81|29.33|33.79|29.31|0
1646894280000|2022-03-10 06:38:00|33.77|29.29|33.81|29.33|33.81|29.33|33.77|29.29|0
1646894290000|2022-03-10 06:38:10|33.85|29.37|33.88|29.4|33.88|29.4|33.85|29.37|0
1646894300000|2022-03-10 06:38:20|33.9|29.42|33.92|29.44|33.92|29.44|33.9|29.42|0
1646894310000|2022-03-10 06:38:30|33.88|29.4|33.88|29.4|33.88|29.4|33.88|29.4|0
1646894320000|2022-03-10 06:38:40|33.9|29.42|33.88|29.4|33.92|29.44|33.88|29.4|0
1646894330000|2022-03-10 06:38:50|33.92|29.44|33.88|29.4|33.92|29.44|33.86|29.38|0
1646894340000|2022-03-10 06:39:00|33.9|29.42|33.85|29.37|33.9|29.42|33.85|29.37|0
1646894350000|2022-03-10 06:39:10|33.81|29.33|33.81|29.33|33.81|29.33|33.81|29.33|0
1646894370000|2022-03-10 06:39:30|33.85|29.37|33.85|29.37|33.85|29.37|33.85|29.37|0
1646894380000|2022-03-10 06:39:40|33.79|29.31|33.73|29.25|33.79|29.31|33.73|29.25|0
1646894390000|2022-03-10 06:39:50|33.7|29.22|33.73|29.25|33.73|29.25|33.7|29.22|0
1646894400000|2022-03-10 06:40:00|33.77|29.29|33.77|29.29|33.77|29.29|33.77|29.29|0
1646894410000|2022-03-10 06:40:10|33.73|29.25|33.7|29.22|33.73|29.25|33.7|29.22|0
1646894430000|2022-03-10 06:40:30|33.73|29.25|33.79|29.31|33.79|29.31|33.73|29.25|0
1646894440000|2022-03-10 06:40:40|33.77|29.29|33.79|29.31|33.79|29.31|33.77|29.29|0
1646894450000|2022-03-10 06:40:50|33.77|29.29|33.77|29.29|33.77|29.29|33.77|29.29|0
1646894460000|2022-03-10 06:41:00|33.73|29.25|33.73|29.25|33.73|29.25|33.73|29.25|0
1646894470000|2022-03-10 06:41:10|33.77|29.29|33.79|29.31|33.79|29.31|33.77|29.29|0
1646894480000|2022-03-10 06:41:20|33.81|29.33|33.81|29.33|33.83|29.35|33.81|29.33|0
1646894490000|2022-03-10 06:41:30|33.85|29.37|33.79|29.31|33.85|29.37|33.79|29.31|0
1646894500000|2022-03-10 06:41:40|33.77|29.29|33.77|29.29|33.77|29.29|33.77|29.29|0
1646894510000|2022-03-10 06:41:50|33.73|29.25|33.71|29.23|33.73|29.25|33.71|29.23|0
1646894520000|2022-03-10 06:42:00|33.73|29.25|33.7|29.22|33.73|29.25|33.7|29.22|0
1646894530000|2022-03-10 06:42:10|33.71|29.23|33.7|29.22|33.71|29.23|33.7|29.22|0
1646894540000|2022-03-10 06:42:20|33.66|29.18|33.66|29.18|33.66|29.18|33.66|29.18|0
1646894550000|2022-03-10 06:42:30|33.64|29.16|33.66|29.18|33.66|29.18|33.64|29.16|0
1646894560000|2022-03-10 06:42:40|33.62|29.14|33.58|29.1|33.62|29.14|33.58|29.1|0
1646894570000|2022-03-10 06:42:50|33.56|29.08|33.58|29.1|33.58|29.1|33.55|29.07|0
1646894590000|2022-03-10 06:43:10|33.62|29.14|33.62|29.14|33.62|29.14|33.62|29.14|0
1646894600000|2022-03-10 06:43:20|33.66|29.18|33.7|29.22|33.7|29.22|33.66|29.18|0
1646894620000|2022-03-10 06:43:40|33.73|29.25|33.73|29.25|33.73|29.25|33.73|29.25|0
1646894630000|2022-03-10 06:43:50|33.71|29.23|33.71|29.23|33.71|29.23|33.71|29.23|0
1646894640000|2022-03-10 06:44:00|33.73|29.25|33.75|29.27|33.75|29.27|33.73|29.25|0
1646894650000|2022-03-10 06:44:10|33.81|29.33|33.84|29.36|33.84|29.36|33.81|29.33|0
1646894660000|2022-03-10 06:44:20|33.81|29.33|33.81|29.33|33.84|29.36|33.81|29.33|0
1646894670000|2022-03-10 06:44:30|33.84|29.36|33.84|29.36|33.84|29.36|33.84|29.36|0
1646894680000|2022-03-10 06:44:40|33.88|29.4|33.88|29.4|33.88|29.4|33.88|29.4|0
1646894690000|2022-03-10 06:44:50|33.9|29.42|33.92|29.44|33.92|29.44|33.9|29.42|0
1646894700000|2022-03-10 06:45:00|33.96|29.48|33.99|29.51|33.99|29.51|33.96|29.48|0
1646894710000|2022-03-10 06:45:10|33.96|29.48|33.96|29.48|33.96|29.48|33.96|29.48|0
1646894720000|2022-03-10 06:45:20|34.03|29.55|34.03|29.55|34.03|29.55|34.03|29.55|0
1646894730000|2022-03-10 06:45:30|33.96|29.48|33.96|29.48|33.96|29.48|33.96|29.48|0
1646894740000|2022-03-10 06:45:40|33.9|29.42|33.88|29.4|33.92|29.44|33.88|29.4|0
1646894750000|2022-03-10 06:45:50|33.9|29.42|33.9|29.42|33.9|29.42|33.9|29.42|0
1646894760000|2022-03-10 06:46:00|33.92|29.44|33.88|29.4|33.92|29.44|33.88|29.4|0
1646894770000|2022-03-10 06:46:10|33.84|29.36|33.92|29.44|33.92|29.44|33.84|29.36|0
1646894780000|2022-03-10 06:46:20|33.88|29.4|33.84|29.36|33.88|29.4|33.84|29.36|0
1646894790000|2022-03-10 06:46:30|33.81|29.33|33.73|29.25|33.81|29.33|33.73|29.25|0
1646894800000|2022-03-10 06:46:40|33.69|29.21|33.81|29.33|33.81|29.33|33.69|29.21|0
1646894810000|2022-03-10 06:46:50|33.79|29.31|33.75|29.27|33.79|29.31|33.75|29.27|0
1646894820000|2022-03-10 06:47:00|33.77|29.29|33.77|29.29|33.77|29.29|33.77|29.29|0
1646894850000|2022-03-10 06:47:30|33.69|29.21|33.71|29.23|33.71|29.23|33.69|29.21|0
1646894860000|2022-03-10 06:47:40|33.69|29.21|33.71|29.23|33.73|29.25|33.69|29.21|0
1646894870000|2022-03-10 06:47:50|33.69|29.21|33.73|29.25|33.77|29.29|33.69|29.21|0
1646894880000|2022-03-10 06:48:00|33.71|29.23|33.69|29.21|33.71|29.23|33.69|29.21|0
1646894890000|2022-03-10 06:48:10|33.66|29.18|33.64|29.16|33.66|29.18|33.62|29.14|0
1646894900000|2022-03-10 06:48:20|33.62|29.14|33.62|29.14|33.62|29.14|33.62|29.14|0
1646894910000|2022-03-10 06:48:30|33.66|29.18|33.58|29.1|33.66|29.18|33.58|29.1|0
1646894920000|2022-03-10 06:48:40|33.56|29.08|33.54|29.06|33.56|29.08|33.54|29.06|0
1646894930000|2022-03-10 06:48:50|33.51|29.03|33.43|28.95|33.51|29.03|33.43|28.95|0
1646894940000|2022-03-10 06:49:00|33.4|28.92|33.45|28.97|33.47|28.99|33.4|28.92|0
1646894950000|2022-03-10 06:49:10|33.47|28.99|33.51|29.03|33.51|29.03|33.47|28.99|0
1646894960000|2022-03-10 06:49:20|33.47|28.99|33.51|29.03|33.51|29.03|33.47|28.99|0
1646894970000|2022-03-10 06:49:30|33.43|28.95|33.4|28.92|33.43|28.95|33.4|28.92|0
1646894980000|2022-03-10 06:49:40|33.36|28.88|33.4|28.92|33.4|28.92|33.36|28.88|0
1646894990000|2022-03-10 06:49:50|33.43|28.95|33.47|28.99|33.47|28.99|33.43|28.95|0
1646895000000|2022-03-10 06:50:00|33.51|29.03|33.49|29.01|33.51|29.03|33.49|29.01|0
1646895010000|2022-03-10 06:50:10|33.51|29.03|33.51|29.03|33.51|29.03|33.49|29.01|0
1646895020000|2022-03-10 06:50:20|33.43|28.95|33.43|28.95|33.43|28.95|33.43|28.95|0
1646895030000|2022-03-10 06:50:30|33.4|28.92|33.4|28.92|33.4|28.92|33.4|28.92|0
1646895050000|2022-03-10 06:50:50|33.38|28.9|33.34|28.86|33.38|28.9|33.32|28.84|0
1646895060000|2022-03-10 06:51:00|33.36|28.88|33.32|28.84|33.36|28.88|33.3|28.82|0
1646895070000|2022-03-10 06:51:10|33.36|28.88|33.36|28.88|33.36|28.88|33.36|28.88|0
1646895100000|2022-03-10 06:51:40|33.39|28.91|33.36|28.88|33.39|28.91|33.36|28.88|0
1646895110000|2022-03-10 06:51:50|33.39|28.91|33.38|28.9|33.39|28.91|33.38|28.9|0
1646895120000|2022-03-10 06:52:00|33.43|28.95|33.39|28.91|33.43|28.95|33.39|28.91|0
1646895130000|2022-03-10 06:52:10|33.36|28.88|33.39|28.91|33.39|28.91|33.36|28.88|0
1646895140000|2022-03-10 06:52:20|33.43|28.95|33.43|28.95|33.43|28.95|33.43|28.95|0
1646895150000|2022-03-10 06:52:30|33.36|28.88|33.36|28.88|33.36|28.88|33.36|28.88|0
1646895160000|2022-03-10 06:52:40|33.38|28.9|33.39|28.91|33.39|28.91|33.38|28.9|0
1646895170000|2022-03-10 06:52:50|33.43|28.95|33.43|28.95|33.43|28.95|33.43|28.95|0
1646895180000|2022-03-10 06:53:00|33.39|28.91|33.39|28.91|33.39|28.91|33.39|28.91|0
1646895190000|2022-03-10 06:53:10|33.43|28.95|33.39|28.91|33.43|28.95|33.39|28.91|0
1646895200000|2022-03-10 06:53:20|33.43|28.95|33.47|28.99|33.47|28.99|33.43|28.95|0
1646895210000|2022-03-10 06:53:30|33.51|29.03|33.51|29.03|33.51|29.03|33.51|29.03|0
1646895220000|2022-03-10 06:53:40|33.47|28.99|33.47|28.99|33.51|29.03|33.47|28.99|0
1646895230000|2022-03-10 06:53:50|33.43|28.95|33.47|28.99|33.47|28.99|33.43|28.95|0
1646895240000|2022-03-10 06:54:00|33.39|28.91|33.45|28.97|33.47|28.99|33.39|28.91|0
1646895250000|2022-03-10 06:54:10|33.41|28.93|33.43|28.95|33.43|28.95|33.41|28.93|0
1646895270000|2022-03-10 06:54:30|33.45|28.97|33.43|28.95|33.45|28.97|33.43|28.95|0
1646895280000|2022-03-10 06:54:40|33.47|28.99|33.51|29.03|33.52|29.04|33.47|28.99|0
1646895290000|2022-03-10 06:54:50|33.43|28.95|33.43|28.95|33.43|28.95|33.43|28.95|0
1646895310000|2022-03-10 06:55:10|33.47|28.99|33.47|28.99|33.47|28.99|33.45|28.97|0
1646895320000|2022-03-10 06:55:20|33.5|29.02|33.5|29.02|33.5|29.02|33.5|29.02|0
1646895330000|2022-03-10 06:55:30|33.54|29.06|33.65|29.17|33.65|29.17|33.54|29.06|0
1646895340000|2022-03-10 06:55:40|33.69|29.21|33.67|29.19|33.69|29.21|33.65|29.17|0
1646895350000|2022-03-10 06:55:50|33.65|29.17|33.58|29.1|33.65|29.17|33.58|29.1|0
1646895360000|2022-03-10 06:56:00|33.54|29.06|33.58|29.1|33.58|29.1|33.5|29.02|0
1646895370000|2022-03-10 06:56:10|33.54|29.06|33.58|29.1|33.58|29.1|33.54|29.06|0
1646895380000|2022-03-10 06:56:20|33.54|29.06|33.56|29.08|33.63|29.15|33.54|29.06|0
1646895390000|2022-03-10 06:56:30|33.58|29.1|33.62|29.14|33.63|29.15|33.58|29.1|0
1646895400000|2022-03-10 06:56:40|33.65|29.17|33.65|29.17|33.65|29.17|33.63|29.15|0
1646895420000|2022-03-10 06:57:00|33.6|29.12|33.6|29.12|33.6|29.12|33.6|29.12|0
1646895430000|2022-03-10 06:57:10|33.62|29.14|33.62|29.14|33.62|29.14|33.6|29.12|0
1646895440000|2022-03-10 06:57:20|33.56|29.08|33.54|29.06|33.56|29.08|33.54|29.06|0
1646895450000|2022-03-10 06:57:30|33.56|29.08|33.63|29.15|33.63|29.15|33.56|29.08|0
1646895460000|2022-03-10 06:57:40|33.62|29.14|33.62|29.14|33.62|29.14|33.62|29.14|0
1646895470000|2022-03-10 06:57:50|33.6|29.12|33.58|29.1|33.6|29.12|33.58|29.1|0
1646895480000|2022-03-10 06:58:00|33.56|29.08|33.54|29.06|33.58|29.1|33.54|29.06|0
1646895490000|2022-03-10 06:58:10|33.5|29.02|33.58|29.1|33.58|29.1|33.5|29.02|0
1646895500000|2022-03-10 06:58:20|33.62|29.14|33.58|29.1|33.62|29.14|33.58|29.1|0
1646895510000|2022-03-10 06:58:30|33.56|29.08|33.56|29.08|33.56|29.08|33.56|29.08|0
1646895520000|2022-03-10 06:58:40|33.58|29.1|33.58|29.1|33.58|29.1|33.54|29.06|0
1646895530000|2022-03-10 06:58:50|33.6|29.12|33.63|29.15|33.63|29.15|33.58|29.1|0
1646895540000|2022-03-10 06:59:00|33.62|29.14|33.67|29.19|33.69|29.21|33.62|29.14|0
1646895550000|2022-03-10 06:59:10|33.69|29.21|33.69|29.21|33.69|29.21|33.69|29.21|0
1646895560000|2022-03-10 06:59:20|33.65|29.17|33.69|29.21|33.69|29.21|33.65|29.17|0
1646895570000|2022-03-10 06:59:30|33.65|29.17|33.65|29.17|33.65|29.17|33.65|29.17|0
1646895580000|2022-03-10 06:59:40|33.62|29.14|33.6|29.12|33.62|29.14|33.6|29.12|0
1646895590000|2022-03-10 06:59:50|33.61|29.13|33.58|29.1|33.61|29.13|33.58|29.1|0
1646895600000|2022-03-10 07:00:00|33.61|29.13|33.71|29.23|33.73|29.25|33.61|29.13|0
1646895610000|2022-03-10 07:00:10|33.84|29.36|33.8|29.32|33.88|29.4|33.8|29.32|0
1646895620000|2022-03-10 07:00:20|33.76|29.28|33.65|29.17|33.76|29.28|33.65|29.17|0
1646895630000|2022-03-10 07:00:30|33.58|29.1|33.5|29.02|33.58|29.1|33.5|29.02|0
1646895640000|2022-03-10 07:00:40|33.48|29|33.41|28.93|33.48|29|33.41|28.93|0
1646895650000|2022-03-10 07:00:50|33.39|28.91|33.35|28.87|33.39|28.91|33.35|28.87|0
1646895660000|2022-03-10 07:01:00|33.37|28.89|33.5|29.02|33.5|29.02|33.32|28.84|0
1646895670000|2022-03-10 07:01:10|33.56|29.08|33.69|29.21|33.69|29.21|33.54|29.06|0
1646895680000|2022-03-10 07:01:20|33.73|29.25|33.88|29.4|33.88|29.4|33.73|29.25|0
1646895690000|2022-03-10 07:01:30|33.84|29.36|33.76|29.28|33.84|29.36|33.76|29.28|0
1646895700000|2022-03-10 07:01:40|33.73|29.25|33.73|29.25|33.76|29.28|33.73|29.25|0
1646895710000|2022-03-10 07:01:50|33.82|29.34|33.88|29.4|33.88|29.4|33.8|29.32|0
1646895720000|2022-03-10 07:02:00|33.84|29.36|33.73|29.25|33.84|29.36|33.73|29.25|0
1646895730000|2022-03-10 07:02:10|33.69|29.21|33.73|29.25|33.73|29.25|33.69|29.21|0
1646895740000|2022-03-10 07:02:20|33.71|29.23|33.69|29.21|33.71|29.23|33.67|29.19|0
1646895750000|2022-03-10 07:02:30|33.67|29.19|33.61|29.13|33.69|29.21|33.61|29.13|0
1646895760000|2022-03-10 07:02:40|33.58|29.1|33.54|29.06|33.58|29.1|33.54|29.06|0
1646895770000|2022-03-10 07:02:50|33.58|29.1|33.54|29.06|33.58|29.1|33.5|29.02|0
1646895780000|2022-03-10 07:03:00|33.47|28.99|33.43|28.95|33.5|29.02|33.43|28.95|0
1646895790000|2022-03-10 07:03:10|33.48|29|33.35|28.87|33.48|29|33.35|28.87|0
1646895800000|2022-03-10 07:03:20|33.39|28.91|33.39|28.91|33.39|28.91|33.39|28.91|0
1646895810000|2022-03-10 07:03:30|33.43|28.95|33.39|28.91|33.43|28.95|33.39|28.91|0
1646895820000|2022-03-10 07:03:40|33.41|28.93|33.41|28.93|33.41|28.93|33.41|28.93|0
1646895830000|2022-03-10 07:03:50|33.43|28.95|33.35|28.87|33.43|28.95|33.35|28.87|0
1646895840000|2022-03-10 07:04:00|33.37|28.89|33.43|28.95|33.43|28.95|33.37|28.89|0
1646895850000|2022-03-10 07:04:10|33.39|28.91|33.43|28.95|33.43|28.95|33.39|28.91|0
1646895860000|2022-03-10 07:04:20|33.39|28.91|33.39|28.91|33.39|28.91|33.39|28.91|0
1646895870000|2022-03-10 07:04:30|33.41|28.93|33.39|28.91|33.41|28.93|33.39|28.91|0
1646895880000|2022-03-10 07:04:40|33.35|28.87|33.26|28.78|33.35|28.87|33.26|28.78|0
1646895890000|2022-03-10 07:04:50|33.28|28.8|33.28|28.8|33.32|28.84|33.28|28.8|0
1646895900000|2022-03-10 07:05:00|33.3|28.82|33.28|28.8|33.3|28.82|33.26|28.78|0
1646895910000|2022-03-10 07:05:10|33.26|28.78|33.28|28.8|33.28|28.8|33.26|28.78|0
1646895920000|2022-03-10 07:05:20|33.37|28.89|33.35|28.87|33.37|28.89|33.35|28.87|0
1646895930000|2022-03-10 07:05:30|33.32|28.84|33.32|28.84|33.32|28.84|33.3|28.82|0
1646895950000|2022-03-10 07:05:50|33.35|28.87|33.32|28.84|33.35|28.87|33.32|28.84|0
1646895960000|2022-03-10 07:06:00|33.35|28.87|33.39|28.91|33.39|28.91|33.35|28.87|0
1646895970000|2022-03-10 07:06:10|33.43|28.95|33.41|28.93|33.43|28.95|33.39|28.91|0
1646895980000|2022-03-10 07:06:20|33.43|28.95|33.35|28.87|33.43|28.95|33.35|28.87|0
1646895990000|2022-03-10 07:06:30|33.32|28.84|33.35|28.87|33.35|28.87|33.32|28.84|0
1646896000000|2022-03-10 07:06:40|33.32|28.84|33.39|28.91|33.43|28.95|33.32|28.84|0
1646896010000|2022-03-10 07:06:50|33.43|28.95|33.43|28.95|33.46|28.98|33.43|28.95|0
1646896020000|2022-03-10 07:07:00|33.46|28.98|33.44|28.96|33.46|28.98|33.44|28.96|0
1646896030000|2022-03-10 07:07:10|33.46|28.98|33.5|29.02|33.5|29.02|33.41|28.93|0
1646896040000|2022-03-10 07:07:20|33.52|29.04|33.46|28.98|33.52|29.04|33.44|28.96|0
1646896050000|2022-03-10 07:07:30|33.37|28.89|33.35|28.87|33.37|28.89|33.32|28.84|0
1646896060000|2022-03-10 07:07:40|33.39|28.91|33.32|28.84|33.43|28.95|33.32|28.84|0
1646896070000|2022-03-10 07:07:50|33.35|28.87|33.32|28.84|33.35|28.87|33.32|28.84|0
1646896080000|2022-03-10 07:08:00|33.3|28.82|33.32|28.84|33.32|28.84|33.28|28.8|0
1646896090000|2022-03-10 07:08:10|33.35|28.87|33.39|28.91|33.39|28.91|33.35|28.87|0
1646896100000|2022-03-10 07:08:20|33.37|28.89|33.35|28.87|33.37|28.89|33.35|28.87|0
1646896110000|2022-03-10 07:08:30|33.37|28.89|33.35|28.87|33.37|28.89|33.35|28.87|0
1646896120000|2022-03-10 07:08:40|33.46|28.98|33.46|28.98|33.5|29.02|33.46|28.98|0
1646896130000|2022-03-10 07:08:50|33.43|28.95|33.43|28.95|33.43|28.95|33.39|28.91|0
1646896140000|2022-03-10 07:09:00|33.39|28.91|33.35|28.87|33.39|28.91|33.33|28.85|0
1646896150000|2022-03-10 07:09:10|33.39|28.91|33.46|28.98|33.46|28.98|33.39|28.91|0
1646896160000|2022-03-10 07:09:20|33.5|29.02|33.37|28.89|33.5|29.02|33.37|28.89|0
1646896170000|2022-03-10 07:09:30|33.43|28.95|33.43|28.95|33.43|28.95|33.41|28.93|0
1646896180000|2022-03-10 07:09:40|33.41|28.93|33.41|28.93|33.43|28.95|33.41|28.93|0
1646896190000|2022-03-10 07:09:50|33.39|28.91|33.39|28.91|33.43|28.95|33.39|28.91|0
1646896200000|2022-03-10 07:10:00|33.41|28.93|33.35|28.87|33.41|28.93|33.35|28.87|0
1646896210000|2022-03-10 07:10:10|33.37|28.89|33.44|28.96|33.44|28.96|33.37|28.89|0
1646896220000|2022-03-10 07:10:20|33.46|28.98|33.44|28.96|33.46|28.98|33.43|28.95|0
1646896230000|2022-03-10 07:10:30|33.46|28.98|33.5|29.02|33.5|29.02|33.46|28.98|0
1646896240000|2022-03-10 07:10:40|33.52|29.04|33.44|28.96|33.52|29.04|33.44|28.96|0
1646896250000|2022-03-10 07:10:50|33.43|28.95|33.35|28.87|33.43|28.95|33.35|28.87|0
1646896260000|2022-03-10 07:11:00|33.37|28.89|33.37|28.89|33.39|28.91|33.35|28.87|0
1646896270000|2022-03-10 07:11:10|33.31|28.83|33.22|28.74|33.31|28.83|33.2|28.72|0
1646896280000|2022-03-10 07:11:20|33.2|28.72|33.31|28.83|33.31|28.83|33.2|28.72|0
1646896290000|2022-03-10 07:11:30|33.24|28.76|33.24|28.76|33.28|28.8|33.24|28.76|0
1646896300000|2022-03-10 07:11:40|33.28|28.8|33.26|28.78|33.28|28.8|33.24|28.76|0
1646896310000|2022-03-10 07:11:50|33.24|28.76|33.2|28.72|33.28|28.8|33.2|28.72|0
1646896320000|2022-03-10 07:12:00|33.22|28.74|33.2|28.72|33.22|28.74|33.2|28.72|0
1646896330000|2022-03-10 07:12:10|33.28|28.8|33.24|28.76|33.28|28.8|33.24|28.76|0
1646896340000|2022-03-10 07:12:20|33.22|28.74|33.2|28.72|33.22|28.74|33.2|28.72|0
1646896350000|2022-03-10 07:12:30|33.28|28.8|33.31|28.83|33.31|28.83|33.24|28.76|0
1646896360000|2022-03-10 07:12:40|33.29|28.81|33.2|28.72|33.29|28.81|33.2|28.72|0
1646896370000|2022-03-10 07:12:50|33.24|28.76|33.2|28.72|33.26|28.78|33.2|28.72|0
1646896380000|2022-03-10 07:13:00|33.24|28.76|33.42|28.94|33.42|28.94|33.24|28.76|0
1646896390000|2022-03-10 07:13:10|33.46|28.98|33.46|28.98|33.46|28.98|33.39|28.91|0
1646896400000|2022-03-10 07:13:20|33.39|28.91|33.42|28.94|33.42|28.94|33.39|28.91|0
1646896410000|2022-03-10 07:13:30|33.44|28.96|33.39|28.91|33.44|28.96|33.39|28.91|0
1646896420000|2022-03-10 07:13:40|33.35|28.87|33.54|29.06|33.54|29.06|33.35|28.87|0
1646896430000|2022-03-10 07:13:50|33.57|29.09|33.55|29.07|33.59|29.11|33.54|29.06|0
1646896440000|2022-03-10 07:14:00|33.57|29.09|33.57|29.09|33.57|29.09|33.5|29.02|0
1646896450000|2022-03-10 07:14:10|33.54|29.06|33.55|29.07|33.55|29.07|33.5|29.02|0
1646896460000|2022-03-10 07:14:20|33.61|29.13|33.65|29.17|33.65|29.17|33.61|29.13|0
1646896470000|2022-03-10 07:14:30|33.63|29.15|33.61|29.13|33.65|29.17|33.61|29.13|0
1646896480000|2022-03-10 07:14:40|33.65|29.17|33.57|29.09|33.68|29.2|33.57|29.09|0
1646896490000|2022-03-10 07:14:50|33.61|29.13|33.68|29.2|33.68|29.2|33.61|29.13|0
1646896500000|2022-03-10 07:15:00|33.57|29.09|33.57|29.09|33.57|29.09|33.57|29.09|0
1646896510000|2022-03-10 07:15:10|33.54|29.06|33.46|28.98|33.54|29.06|33.46|28.98|0
1646896520000|2022-03-10 07:15:20|33.5|29.02|33.54|29.06|33.54|29.06|33.5|29.02|0
1646896530000|2022-03-10 07:15:30|33.5|29.02|33.57|29.09|33.57|29.09|33.46|28.98|0
1646896540000|2022-03-10 07:15:40|33.59|29.11|33.57|29.09|33.63|29.15|33.57|29.09|0
1646896550000|2022-03-10 07:15:50|33.63|29.15|33.65|29.17|33.65|29.17|33.57|29.09|0
1646896560000|2022-03-10 07:16:00|33.59|29.11|33.74|29.26|33.74|29.26|33.59|29.11|0
1646896570000|2022-03-10 07:16:10|33.72|29.24|33.7|29.22|33.72|29.24|33.65|29.17|0
1646896580000|2022-03-10 07:16:20|33.72|29.24|33.74|29.26|33.74|29.26|33.63|29.15|0
1646896590000|2022-03-10 07:16:30|33.66|29.18|33.65|29.17|33.68|29.2|33.65|29.17|0
1646896600000|2022-03-10 07:16:40|33.66|29.18|33.68|29.2|33.68|29.2|33.65|29.17|0
1646896610000|2022-03-10 07:16:50|33.7|29.22|33.81|29.33|33.81|29.33|33.7|29.22|0
1646896620000|2022-03-10 07:17:00|33.8|29.32|33.76|29.28|33.8|29.32|33.72|29.24|0
1646896630000|2022-03-10 07:17:10|33.72|29.24|33.74|29.26|33.76|29.28|33.72|29.24|0
1646896640000|2022-03-10 07:17:20|33.65|29.17|33.57|29.09|33.65|29.17|33.57|29.09|0
1646896650000|2022-03-10 07:17:30|33.53|29.05|33.42|28.94|33.53|29.05|33.42|28.94|0
1646896660000|2022-03-10 07:17:40|33.4|28.92|33.35|28.87|33.4|28.92|33.35|28.87|0
1646896670000|2022-03-10 07:17:50|33.31|28.83|33.35|28.87|33.39|28.91|33.31|28.83|0
1646896680000|2022-03-10 07:18:00|33.37|28.89|33.35|28.87|33.37|28.89|33.35|28.87|0
1646896690000|2022-03-10 07:18:10|33.39|28.91|33.39|28.91|33.39|28.91|33.37|28.89|0
1646896700000|2022-03-10 07:18:20|33.35|28.87|33.42|28.94|33.42|28.94|33.35|28.87|0
1646896710000|2022-03-10 07:18:30|33.46|28.98|33.42|28.94|33.46|28.98|33.39|28.91|0
1646896720000|2022-03-10 07:18:40|33.46|28.98|33.42|28.94|33.46|28.98|33.4|28.92|0
1646896730000|2022-03-10 07:18:50|33.44|28.96|33.42|28.94|33.44|28.96|33.42|28.94|0
1646896740000|2022-03-10 07:19:00|33.5|29.02|33.51|29.03|33.51|29.03|33.5|29.02|0
1646896750000|2022-03-10 07:19:10|33.55|29.07|33.57|29.09|33.57|29.09|33.53|29.05|0
1646896760000|2022-03-10 07:19:20|33.55|29.07|33.65|29.17|33.65|29.17|33.55|29.07|0
1646896770000|2022-03-10 07:19:30|33.61|29.13|33.57|29.09|33.61|29.13|33.57|29.09|0
1646896780000|2022-03-10 07:19:40|33.53|29.05|33.48|29|33.57|29.09|33.48|29|0
1646896790000|2022-03-10 07:19:50|33.46|28.98|33.5|29.02|33.5|29.02|33.46|28.98|0
1646896800000|2022-03-10 07:20:00|33.46|28.98|33.46|28.98|33.5|29.02|33.46|28.98|0
1646896810000|2022-03-10 07:20:10|33.42|28.94|33.42|28.94|33.42|28.94|33.42|28.94|0
1646896820000|2022-03-10 07:20:20|33.4|28.92|33.35|28.87|33.4|28.92|33.35|28.87|0
1646896830000|2022-03-10 07:20:30|33.37|28.89|33.37|28.89|33.37|28.89|33.35|28.87|0
1646896840000|2022-03-10 07:20:40|33.35|28.87|33.42|28.94|33.42|28.94|33.35|28.87|0
1646896850000|2022-03-10 07:20:50|33.5|29.02|33.42|28.94|33.5|29.02|33.42|28.94|0
1646896860000|2022-03-10 07:21:00|33.46|28.98|33.53|29.05|33.53|29.05|33.46|28.98|0
1646896870000|2022-03-10 07:21:10|33.51|29.03|33.61|29.13|33.61|29.13|33.51|29.03|0
1646896880000|2022-03-10 07:21:20|33.57|29.09|33.61|29.13|33.61|29.13|33.57|29.09|0
1646896890000|2022-03-10 07:21:30|33.63|29.15|33.63|29.15|33.63|29.15|33.63|29.15|0
1646896900000|2022-03-10 07:21:40|33.64|29.16|33.64|29.16|33.74|29.26|33.64|29.16|0
1646896910000|2022-03-10 07:21:50|33.61|29.13|33.66|29.18|33.66|29.18|33.61|29.13|0
1646896920000|2022-03-10 07:22:00|33.68|29.2|33.55|29.07|33.68|29.2|33.55|29.07|0
1646896930000|2022-03-10 07:22:10|33.61|29.13|33.64|29.16|33.68|29.2|33.61|29.13|0
1646896940000|2022-03-10 07:22:20|33.74|29.26|33.74|29.26|33.74|29.26|33.72|29.24|0
1646896950000|2022-03-10 07:22:30|33.66|29.18|33.72|29.24|33.72|29.24|33.64|29.16|0
1646896960000|2022-03-10 07:22:40|33.74|29.26|33.76|29.28|33.76|29.28|33.74|29.26|0
1646896970000|2022-03-10 07:22:50|33.77|29.29|33.76|29.28|33.79|29.31|33.76|29.28|0
1646896980000|2022-03-10 07:23:00|33.79|29.31|33.87|29.39|33.87|29.39|33.77|29.29|0
1646896990000|2022-03-10 07:23:10|33.83|29.35|33.87|29.39|33.87|29.39|33.83|29.35|0
1646897000000|2022-03-10 07:23:20|33.85|29.37|33.85|29.37|33.85|29.37|33.85|29.37|0
1646897010000|2022-03-10 07:23:30|33.83|29.35|33.91|29.43|33.94|29.46|33.83|29.35|0
1646897020000|2022-03-10 07:23:40|33.87|29.39|33.87|29.39|33.87|29.39|33.85|29.37|0
1646897030000|2022-03-10 07:23:50|33.83|29.35|33.81|29.33|33.83|29.35|33.81|29.33|0
1646897040000|2022-03-10 07:24:00|33.83|29.35|33.64|29.16|33.83|29.35|33.57|29.09|0
1646897050000|2022-03-10 07:24:10|33.62|29.14|33.64|29.16|33.64|29.16|33.62|29.14|0
1646897060000|2022-03-10 07:24:20|33.61|29.13|33.61|29.13|33.61|29.13|33.61|29.13|0
1646897070000|2022-03-10 07:24:30|33.57|29.09|33.61|29.13|33.61|29.13|33.57|29.09|0
1646897080000|2022-03-10 07:24:40|33.57|29.09|33.57|29.09|33.61|29.13|33.57|29.09|0
1646897090000|2022-03-10 07:24:50|33.59|29.11|33.59|29.11|33.59|29.11|33.59|29.11|0
1646897100000|2022-03-10 07:25:00|33.57|29.09|33.53|29.05|33.61|29.13|33.53|29.05|0
1646897110000|2022-03-10 07:25:10|33.59|29.11|33.49|29.01|33.59|29.11|33.49|29.01|0
1646897120000|2022-03-10 07:25:20|33.48|29|33.49|29.01|33.49|29.01|33.48|29|0
1646897130000|2022-03-10 07:25:30|33.59|29.11|33.57|29.09|33.61|29.13|33.57|29.09|0
1646897140000|2022-03-10 07:25:40|33.61|29.13|33.53|29.05|33.64|29.16|33.53|29.05|0
1646897150000|2022-03-10 07:25:50|33.57|29.09|33.76|29.28|33.76|29.28|33.57|29.09|0
1646897160000|2022-03-10 07:26:00|33.79|29.31|33.72|29.24|33.79|29.31|33.7|29.22|0
1646897170000|2022-03-10 07:26:10|33.74|29.26|33.72|29.24|33.74|29.26|33.72|29.24|0
1646897180000|2022-03-10 07:26:20|33.76|29.28|33.76|29.28|33.76|29.28|33.76|29.28|0
1646897190000|2022-03-10 07:26:30|33.74|29.26|33.79|29.31|33.79|29.31|33.72|29.24|0
1646897200000|2022-03-10 07:26:40|33.76|29.28|33.66|29.18|33.76|29.28|33.66|29.18|0
1646897210000|2022-03-10 07:26:50|33.72|29.24|33.7|29.22|33.72|29.24|33.7|29.22|0
1646897220000|2022-03-10 07:27:00|33.61|29.13|33.49|29.01|33.61|29.13|33.49|29.01|0
1646897230000|2022-03-10 07:27:10|33.51|29.03|33.53|29.05|33.53|29.05|33.49|29.01|0
1646897240000|2022-03-10 07:27:20|33.55|29.07|33.51|29.03|33.57|29.09|33.51|29.03|0
1646897250000|2022-03-10 07:27:30|33.59|29.11|33.49|29.01|33.59|29.11|33.47|28.99|0
1646897260000|2022-03-10 07:27:40|33.53|29.05|33.61|29.13|33.61|29.13|33.53|29.05|0
1646897270000|2022-03-10 07:27:50|33.62|29.14|33.62|29.14|33.62|29.14|33.61|29.13|0
1646897280000|2022-03-10 07:28:00|33.66|29.18|33.68|29.2|33.68|29.2|33.66|29.18|0
1646897290000|2022-03-10 07:28:10|33.72|29.24|33.72|29.24|33.74|29.26|33.72|29.24|0
1646897300000|2022-03-10 07:28:20|33.68|29.2|33.72|29.24|33.72|29.24|33.68|29.2|0
1646897310000|2022-03-10 07:28:30|33.7|29.22|33.59|29.11|33.7|29.22|33.59|29.11|0
1646897320000|2022-03-10 07:28:40|33.57|29.09|33.6|29.12|33.62|29.14|33.57|29.09|0
1646897330000|2022-03-10 07:28:50|33.64|29.16|33.53|29.05|33.64|29.16|33.53|29.05|0
1646897340000|2022-03-10 07:29:00|33.51|29.03|33.51|29.03|33.53|29.05|33.51|29.03|0
1646897350000|2022-03-10 07:29:10|33.53|29.05|33.6|29.12|33.6|29.12|33.53|29.05|0
1646897360000|2022-03-10 07:29:20|33.62|29.14|33.62|29.14|33.68|29.2|33.62|29.14|0
1646897370000|2022-03-10 07:29:30|33.6|29.12|33.66|29.18|33.66|29.18|33.6|29.12|0
1646897380000|2022-03-10 07:29:40|33.7|29.22|33.68|29.2|33.7|29.22|33.66|29.18|0
1646897390000|2022-03-10 07:29:50|33.64|29.16|33.6|29.12|33.64|29.16|33.57|29.09|0
1646897400000|2022-03-10 07:30:00|33.57|29.09|33.64|29.16|33.64|29.16|33.57|29.09|0
1646897410000|2022-03-10 07:30:10|33.7|29.22|33.68|29.2|33.7|29.22|33.66|29.18|0
1646897420000|2022-03-10 07:30:20|33.7|29.22|33.68|29.2|33.72|29.24|33.68|29.2|0
1646897430000|2022-03-10 07:30:30|33.6|29.12|33.57|29.09|33.6|29.12|33.53|29.05|0
1646897440000|2022-03-10 07:30:40|33.6|29.12|33.57|29.09|33.62|29.14|33.57|29.09|0
1646897450000|2022-03-10 07:30:50|33.58|29.1|33.55|29.07|33.58|29.1|33.55|29.07|0
1646897460000|2022-03-10 07:31:00|33.66|29.18|33.64|29.16|33.66|29.18|33.64|29.16|0
1646897480000|2022-03-10 07:31:20|33.62|29.14|33.53|29.05|33.64|29.16|33.53|29.05|0
1646897490000|2022-03-10 07:31:30|33.51|29.03|33.53|29.05|33.53|29.05|33.51|29.03|0
1646897500000|2022-03-10 07:31:40|33.57|29.09|33.42|28.94|33.57|29.09|33.42|28.94|0
1646897510000|2022-03-10 07:31:50|33.49|29.01|33.57|29.09|33.57|29.09|33.44|28.96|0
1646897520000|2022-03-10 07:32:00|33.6|29.12|33.55|29.07|33.6|29.12|33.55|29.07|0
1646897530000|2022-03-10 07:32:10|33.53|29.05|33.64|29.16|33.64|29.16|33.53|29.05|0
1646897540000|2022-03-10 07:32:20|33.68|29.2|33.75|29.27|33.75|29.27|33.64|29.16|0
1646897550000|2022-03-10 07:32:30|33.7|29.22|33.64|29.16|33.7|29.22|33.64|29.16|0
1646897560000|2022-03-10 07:32:40|33.68|29.2|33.64|29.16|33.68|29.2|33.64|29.16|0
1646897570000|2022-03-10 07:32:50|33.66|29.18|33.68|29.2|33.68|29.2|33.64|29.16|0
1646897580000|2022-03-10 07:33:00|33.64|29.16|33.87|29.39|33.87|29.39|33.64|29.16|0
1646897590000|2022-03-10 07:33:10|33.94|29.46|33.94|29.46|33.98|29.5|33.9|29.42|0
1646897600000|2022-03-10 07:33:20|33.92|29.44|33.87|29.39|33.92|29.44|33.87|29.39|0
1646897610000|2022-03-10 07:33:30|33.9|29.42|33.87|29.39|33.92|29.44|33.87|29.39|0
1646897620000|2022-03-10 07:33:40|33.9|29.42|33.94|29.46|33.94|29.46|33.9|29.42|0
1646897630000|2022-03-10 07:33:50|33.85|29.37|33.81|29.33|33.85|29.37|33.75|29.27|0
1646897640000|2022-03-10 07:34:00|33.83|29.35|33.83|29.35|33.88|29.4|33.83|29.35|0
1646897650000|2022-03-10 07:34:10|33.79|29.31|33.72|29.24|33.79|29.31|33.72|29.24|0
1646897660000|2022-03-10 07:34:20|33.77|29.29|33.77|29.29|33.77|29.29|33.75|29.27|0
1646897670000|2022-03-10 07:34:30|33.73|29.25|33.86|29.38|33.86|29.38|33.73|29.25|0
1646897680000|2022-03-10 07:34:40|33.83|29.35|33.85|29.37|33.86|29.38|33.79|29.31|0
1646897690000|2022-03-10 07:34:50|33.77|29.29|33.71|29.23|33.77|29.29|33.71|29.23|0
1646897700000|2022-03-10 07:35:00|33.75|29.27|33.77|29.29|33.77|29.29|33.75|29.27|0
1646897710000|2022-03-10 07:35:10|33.73|29.25|33.83|29.35|33.86|29.38|33.73|29.25|0
1646897720000|2022-03-10 07:35:20|33.86|29.38|33.86|29.38|33.86|29.38|33.86|29.38|0
1646897730000|2022-03-10 07:35:30|33.83|29.35|33.84|29.36|33.86|29.38|33.83|29.35|0
1646897740000|2022-03-10 07:35:40|33.9|29.42|33.83|29.35|33.9|29.42|33.83|29.35|0
1646897750000|2022-03-10 07:35:50|33.84|29.36|33.83|29.35|33.86|29.38|33.83|29.35|0
1646897760000|2022-03-10 07:36:00|33.86|29.38|33.96|29.48|33.96|29.48|33.86|29.38|0
1646897770000|2022-03-10 07:36:10|33.94|29.46|33.96|29.48|33.99|29.51|33.94|29.46|0
1646897780000|2022-03-10 07:36:20|33.94|29.46|33.83|29.35|33.94|29.46|33.83|29.35|0
1646897790000|2022-03-10 07:36:30|33.86|29.38|33.71|29.23|33.88|29.4|33.71|29.23|0
1646897800000|2022-03-10 07:36:40|33.69|29.21|33.75|29.27|33.75|29.27|33.69|29.21|0
1646897810000|2022-03-10 07:36:50|33.79|29.31|33.86|29.38|33.86|29.38|33.79|29.31|0
1646897820000|2022-03-10 07:37:00|33.92|29.44|33.98|29.5|33.98|29.5|33.9|29.42|0
1646897830000|2022-03-10 07:37:10|34.01|29.53|34.13|29.65|34.22|29.74|34.01|29.53|0
1646897840000|2022-03-10 07:37:20|34.05|29.57|33.98|29.5|34.05|29.57|33.94|29.46|0
1646897850000|2022-03-10 07:37:30|33.83|29.35|33.73|29.25|33.83|29.35|33.71|29.23|0
1646897860000|2022-03-10 07:37:40|33.75|29.27|33.69|29.21|33.75|29.27|33.69|29.21|0
1646897870000|2022-03-10 07:37:50|33.75|29.27|33.86|29.38|33.86|29.38|33.75|29.27|0
1646897880000|2022-03-10 07:38:00|33.79|29.31|33.79|29.31|33.81|29.33|33.79|29.31|0
1646897890000|2022-03-10 07:38:10|33.83|29.35|33.81|29.33|33.84|29.36|33.79|29.31|0
1646897900000|2022-03-10 07:38:20|33.73|29.25|33.66|29.18|33.83|29.35|33.64|29.16|0
1646897910000|2022-03-10 07:38:30|33.68|29.2|33.64|29.16|33.68|29.2|33.64|29.16|0
1646897920000|2022-03-10 07:38:40|33.6|29.12|33.53|29.05|33.68|29.2|33.53|29.05|0
1646897930000|2022-03-10 07:38:50|33.56|29.08|33.56|29.08|33.56|29.08|33.54|29.06|0
1646897940000|2022-03-10 07:39:00|33.6|29.12|33|28.52|33.6|29.12|33|28.52|0
1646897950000|2022-03-10 07:39:10|32.97|28.49|32.89|28.41|32.97|28.49|32.89|28.41|0
1646897960000|2022-03-10 07:39:20|33|28.52|33.02|28.54|33.02|28.54|33|28.52|0
1646897970000|2022-03-10 07:39:30|34.03|29.55|34.03|29.55|34.07|29.59|34|29.52|0
1646897980000|2022-03-10 07:39:40|34.05|29.57|34.07|29.59|34.11|29.63|34.05|29.57|0
1646897990000|2022-03-10 07:39:50|34.11|29.63|34.15|29.67|34.2|29.72|34.11|29.63|0
1646898000000|2022-03-10 07:40:00|34.18|29.7|34.24|29.76|34.24|29.76|34.18|29.7|0
1646898010000|2022-03-10 07:40:10|34.15|29.67|34.22|29.74|34.22|29.74|34.15|29.67|0
1646898020000|2022-03-10 07:40:20|34.26|29.78|34.18|29.7|34.26|29.78|34.18|29.7|0
1646898030000|2022-03-10 07:40:30|34.11|29.63|34.03|29.55|34.11|29.63|34.03|29.55|0
1646898040000|2022-03-10 07:40:40|34.07|29.59|34.2|29.72|34.2|29.72|34.07|29.59|0
1646898050000|2022-03-10 07:40:50|34.18|29.7|34.15|29.67|34.18|29.7|34.15|29.67|0
1646898060000|2022-03-10 07:41:00|34.13|29.65|34.11|29.63|34.13|29.65|34.07|29.59|0
1646898070000|2022-03-10 07:41:10|34.03|29.55|34.13|29.65|34.13|29.65|34.03|29.55|0
1646898080000|2022-03-10 07:41:20|34.15|29.67|34.18|29.7|34.18|29.7|34.15|29.67|0
1646898090000|2022-03-10 07:41:30|34.11|29.63|34.07|29.59|34.13|29.65|34.07|29.59|0
1646898110000|2022-03-10 07:41:50|34.03|29.55|34.09|29.61|34.11|29.63|34.03|29.55|0
1646898120000|2022-03-10 07:42:00|34.11|29.63|34.09|29.61|34.13|29.65|34.03|29.55|0
1646898130000|2022-03-10 07:42:10|34.11|29.63|34.15|29.67|34.15|29.67|34.09|29.61|0
1646898140000|2022-03-10 07:42:20|34.13|29.65|34.18|29.7|34.18|29.7|34.11|29.63|0
1646898150000|2022-03-10 07:42:30|34.16|29.68|34.2|29.72|34.2|29.72|34.16|29.68|0
1646898160000|2022-03-10 07:42:40|34.18|29.7|34.18|29.7|34.18|29.7|34.18|29.7|0
1646898170000|2022-03-10 07:42:50|34.16|29.68|34.18|29.7|34.18|29.7|34.16|29.68|0
1646898180000|2022-03-10 07:43:00|34.16|29.68|34.14|29.66|34.2|29.72|34.14|29.66|0
1646898190000|2022-03-10 07:43:10|34.16|29.68|34.18|29.7|34.18|29.7|34.16|29.68|0
1646898200000|2022-03-10 07:43:20|34.2|29.72|34.24|29.76|34.26|29.78|34.2|29.72|0
1646898210000|2022-03-10 07:43:30|34.22|29.74|34.22|29.74|34.24|29.76|34.22|29.74|0
1646898220000|2022-03-10 07:43:40|34.18|29.7|34.13|29.65|34.18|29.7|34.13|29.65|0
1646898230000|2022-03-10 07:43:50|34.16|29.68|34.18|29.7|34.18|29.7|34.16|29.68|0
1646898240000|2022-03-10 07:44:00|34.22|29.74|34.24|29.76|34.26|29.78|34.22|29.74|0
1646898250000|2022-03-10 07:44:10|34.26|29.78|34.22|29.74|34.26|29.78|34.22|29.74|0
1646898260000|2022-03-10 07:44:20|34.2|29.72|34.18|29.7|34.2|29.72|34.18|29.7|0
1646898270000|2022-03-10 07:44:30|34.2|29.72|34.18|29.7|34.22|29.74|34.18|29.7|0
1646898280000|2022-03-10 07:44:40|34.14|29.66|34.16|29.68|34.18|29.7|34.14|29.66|0
1646898290000|2022-03-10 07:44:50|34.18|29.7|34.16|29.68|34.18|29.7|34.16|29.68|0
1646898300000|2022-03-10 07:45:00|34.18|29.7|34.14|29.66|34.18|29.7|34.14|29.66|0
1646898310000|2022-03-10 07:45:10|34.12|29.64|34.11|29.63|34.12|29.64|34.11|29.63|0
1646898320000|2022-03-10 07:45:20|34.09|29.61|34.24|29.76|34.24|29.76|34.09|29.61|0
1646898330000|2022-03-10 07:45:30|34.26|29.78|34.26|29.78|34.26|29.78|34.26|29.78|0
1646898340000|2022-03-10 07:45:40|34.29|29.81|34.29|29.81|34.29|29.81|34.29|29.81|0
1646898350000|2022-03-10 07:45:50|34.24|29.76|34.22|29.74|34.26|29.78|34.22|29.74|0
1646898360000|2022-03-10 07:46:00|34.24|29.76|34.26|29.78|34.26|29.78|34.22|29.74|0
1646898370000|2022-03-10 07:46:10|34.12|29.64|34.11|29.63|34.14|29.66|34.11|29.63|0
1646898380000|2022-03-10 07:46:20|34.14|29.66|34.26|29.78|34.26|29.78|34.14|29.66|0
1646898390000|2022-03-10 07:46:30|34.2|29.72|34.14|29.66|34.2|29.72|34.07|29.59|0
1646898400000|2022-03-10 07:46:40|34.12|29.64|34.12|29.64|34.12|29.64|34.12|29.64|0
1646898410000|2022-03-10 07:46:50|34.14|29.66|34.31|29.83|34.31|29.83|34.14|29.66|0
1646898420000|2022-03-10 07:47:00|34.18|29.7|34.2|29.72|34.2|29.72|34.16|29.68|0
1646898430000|2022-03-10 07:47:10|34.22|29.74|34.24|29.76|34.26|29.78|34.22|29.74|0
1646898440000|2022-03-10 07:47:20|34.22|29.74|34.22|29.74|34.26|29.78|34.22|29.74|0
1646898450000|2022-03-10 07:47:30|34.14|29.66|34.14|29.66|34.18|29.7|34.14|29.66|0
1646898460000|2022-03-10 07:47:40|34.18|29.7|34.14|29.66|34.2|29.72|34.12|29.64|0
1646898470000|2022-03-10 07:47:50|34.18|29.7|34.14|29.66|34.18|29.7|34.12|29.64|0
1646898480000|2022-03-10 07:48:00|34.12|29.64|34.09|29.61|34.12|29.64|34.03|29.55|0
1646898490000|2022-03-10 07:48:10|34.11|29.63|34.14|29.66|34.14|29.66|34.07|29.59|0
1646898500000|2022-03-10 07:48:20|34.12|29.64|34.03|29.55|34.12|29.64|34.03|29.55|0
1646898510000|2022-03-10 07:48:30|34.07|29.59|34.11|29.63|34.11|29.63|34.07|29.59|0
1646898520000|2022-03-10 07:48:40|34.12|29.64|34.11|29.63|34.18|29.7|34.11|29.63|0
1646898530000|2022-03-10 07:48:50|34.09|29.61|34.05|29.57|34.09|29.61|34.05|29.57|0
1646898540000|2022-03-10 07:49:00|34.03|29.55|34.2|29.72|34.2|29.72|34.03|29.55|0
1646898550000|2022-03-10 07:49:10|34.18|29.7|34.22|29.74|34.22|29.74|34.18|29.7|0
1646898560000|2022-03-10 07:49:20|34.26|29.78|34.27|29.79|34.29|29.81|34.26|29.78|0
1646898570000|2022-03-10 07:49:30|34.24|29.76|34.24|29.76|34.29|29.81|34.24|29.76|0
1646898580000|2022-03-10 07:49:40|34.18|29.7|34.18|29.7|34.18|29.7|34.18|29.7|0
1646898590000|2022-03-10 07:49:50|34.22|29.74|34.29|29.81|34.29|29.81|34.22|29.74|0
1646898600000|2022-03-10 07:50:00|34.35|29.87|34.37|29.89|34.37|29.89|34.33|29.85|0
1646898610000|2022-03-10 07:50:10|34.41|29.93|34.42|29.94|34.44|29.96|34.41|29.93|0
1646898620000|2022-03-10 07:50:20|34.41|29.93|34.37|29.89|34.44|29.96|34.37|29.89|0
1646898630000|2022-03-10 07:50:30|34.33|29.85|34.26|29.78|34.33|29.85|34.26|29.78|0
1646898650000|2022-03-10 07:50:50|34.2|29.72|34.16|29.68|34.2|29.72|34.16|29.68|0
1646898660000|2022-03-10 07:51:00|34.18|29.7|34.2|29.72|34.22|29.74|34.18|29.7|0
1646898670000|2022-03-10 07:51:10|34.24|29.76|34.27|29.79|34.33|29.85|34.24|29.76|0
1646898680000|2022-03-10 07:51:20|34.29|29.81|34.24|29.76|34.29|29.81|34.2|29.72|0
1646898690000|2022-03-10 07:51:30|34.14|29.66|34.29|29.81|34.29|29.81|34.14|29.66|0
1646898700000|2022-03-10 07:51:40|34.26|29.78|34.25|29.77|34.26|29.78|34.22|29.74|0
1646898710000|2022-03-10 07:51:50|34.27|29.79|34.16|29.68|34.27|29.79|34.16|29.68|0
1646898720000|2022-03-10 07:52:00|34.14|29.66|34.1|29.62|34.22|29.74|34.1|29.62|0
1646898730000|2022-03-10 07:52:10|34.14|29.66|34.07|29.59|34.14|29.66|34.07|29.59|0
1646898740000|2022-03-10 07:52:20|33.99|29.51|34.12|29.64|34.12|29.64|33.99|29.51|0
1646898750000|2022-03-10 07:52:30|34.14|29.66|34.07|29.59|34.14|29.66|34.05|29.57|0
1646898760000|2022-03-10 07:52:40|34.1|29.62|34.14|29.66|34.14|29.66|34.1|29.62|0
1646898780000|2022-03-10 07:53:00|34.18|29.7|34.1|29.62|34.2|29.72|34.1|29.62|0
1646898790000|2022-03-10 07:53:10|34.2|29.72|34.29|29.81|34.29|29.81|34.2|29.72|0
1646898800000|2022-03-10 07:53:20|34.35|29.87|34.37|29.89|34.37|29.89|34.33|29.85|0
1646898810000|2022-03-10 07:53:30|34.41|29.93|34.44|29.96|34.44|29.96|34.41|29.93|0
1646898820000|2022-03-10 07:53:40|34.41|29.93|34.37|29.89|34.42|29.94|34.37|29.89|0
1646898830000|2022-03-10 07:53:50|34.33|29.85|34.44|29.96|34.44|29.96|34.33|29.85|0
1646898840000|2022-03-10 07:54:00|34.37|29.89|34.39|29.91|34.39|29.91|34.37|29.89|0
1646898850000|2022-03-10 07:54:10|34.41|29.93|34.41|29.93|34.41|29.93|34.39|29.91|0
1646898860000|2022-03-10 07:54:20|34.42|29.94|34.39|29.91|34.42|29.94|34.37|29.89|0
1646898870000|2022-03-10 07:54:30|34.41|29.93|34.39|29.91|34.41|29.93|34.37|29.89|0
1646898880000|2022-03-10 07:54:40|34.41|29.93|34.31|29.83|34.41|29.93|34.31|29.83|0
1646898890000|2022-03-10 07:54:50|34.37|29.89|34.35|29.87|34.37|29.89|34.33|29.85|0
1646898900000|2022-03-10 07:55:00|34.37|29.89|34.42|29.94|34.44|29.96|34.37|29.89|0
1646898910000|2022-03-10 07:55:10|34.41|29.93|34.37|29.89|34.41|29.93|34.33|29.85|0
1646898920000|2022-03-10 07:55:20|34.4|29.92|34.52|30.04|34.52|30.04|34.37|29.89|0
1646898930000|2022-03-10 07:55:30|34.44|29.96|34.52|30.04|34.52|30.04|34.44|29.96|0
1646898940000|2022-03-10 07:55:40|34.48|30|34.46|29.98|34.48|30|34.44|29.96|0
1646898950000|2022-03-10 07:55:50|34.44|29.96|34.35|29.87|34.44|29.96|34.35|29.87|0
1646898960000|2022-03-10 07:56:00|34.33|29.85|34.22|29.74|34.33|29.85|34.22|29.74|0
1646898970000|2022-03-10 07:56:10|34.29|29.81|34.33|29.85|34.33|29.85|34.25|29.77|0
1646898980000|2022-03-10 07:56:20|34.31|29.83|34.31|29.83|34.33|29.85|34.27|29.79|0
1646898990000|2022-03-10 07:56:30|34.25|29.77|34.29|29.81|34.29|29.81|34.25|29.77|0
1646899000000|2022-03-10 07:56:40|34.31|29.83|34.37|29.89|34.37|29.89|34.31|29.83|0
1646899010000|2022-03-10 07:56:50|34.35|29.87|34.31|29.83|34.35|29.87|34.25|29.77|0
1646899020000|2022-03-10 07:57:00|34.33|29.85|34.35|29.87|34.38|29.9|34.33|29.85|0
1646899030000|2022-03-10 07:57:10|34.37|29.89|34.33|29.85|34.37|29.89|34.33|29.85|0
1646899040000|2022-03-10 07:57:20|34.31|29.83|34.27|29.79|34.31|29.83|34.27|29.79|0
1646899050000|2022-03-10 07:57:30|34.29|29.81|34.37|29.89|34.37|29.89|34.29|29.81|0
1646899060000|2022-03-10 07:57:40|34.33|29.85|34.37|29.89|34.37|29.89|34.31|29.83|0
1646899070000|2022-03-10 07:57:50|34.38|29.9|34.38|29.9|34.38|29.9|34.37|29.89|0
1646899080000|2022-03-10 07:58:00|34.4|29.92|34.42|29.94|34.42|29.94|34.4|29.92|0
1646899090000|2022-03-10 07:58:10|34.44|29.96|34.42|29.94|34.44|29.96|34.42|29.94|0
1646899100000|2022-03-10 07:58:20|34.48|30|34.38|29.9|34.48|30|34.38|29.9|0
1646899110000|2022-03-10 07:58:30|34.37|29.89|34.29|29.81|34.37|29.89|34.29|29.81|0
1646899120000|2022-03-10 07:58:40|34.33|29.85|34.33|29.85|34.37|29.89|34.33|29.85|0
1646899130000|2022-03-10 07:58:50|34.29|29.81|35.34|30.86|35.34|30.86|34.29|29.81|0
1646899140000|2022-03-10 07:59:00|35.45|30.97|35.39|30.91|35.45|30.97|35.38|30.9|0
1646899150000|2022-03-10 07:59:10|35.41|30.93|35.36|30.88|35.43|30.95|35.36|30.88|0
1646899160000|2022-03-10 07:59:20|35.32|30.84|35.34|30.86|35.34|30.86|35.3|30.82|0
1646899170000|2022-03-10 07:59:30|35.28|30.8|35.28|30.8|35.39|30.91|35.28|30.8|0
1646899180000|2022-03-10 07:59:40|35.26|30.78|35.3|30.82|35.3|30.82|35.26|30.78|0
1646899190000|2022-03-10 07:59:50|35.32|30.84|35.41|30.93|35.41|30.93|35.32|30.84|0
1646899200000|2022-03-10 08:00:00|35.3|30.82|35.51|31.03|35.61|31.13|35.3|30.82|0
1646899210000|2022-03-10 08:00:10|35.59|31.11|35.76|31.28|35.76|31.28|35.57|31.09|0
1646899220000|2022-03-10 08:00:20|35.57|31.09|35.61|31.13|35.61|31.13|35.45|30.97|0
1646899230000|2022-03-10 08:00:30|35.8|31.32|35.49|31.01|35.8|31.32|35.36|30.88|0
1646899240000|2022-03-10 08:00:40|35.47|30.99|35.61|31.13|35.66|31.18|35.47|30.99|0
1646899250000|2022-03-10 08:00:50|35.65|31.17|35.65|31.17|35.66|31.18|35.61|31.13|0
1646899260000|2022-03-10 08:01:00|35.57|31.09|35.68|31.2|35.72|31.24|35.57|31.09|0
1646899270000|2022-03-10 08:01:10|36.03|31.55|36.15|31.67|36.15|31.67|36.03|31.55|0
1646899280000|2022-03-10 08:01:20|36.07|31.59|36|31.52|36.07|31.59|35.98|31.5|0
1646899290000|2022-03-10 08:01:30|35.9|31.42|35.72|31.24|36.01|31.53|35.72|31.24|0
1646899300000|2022-03-10 08:01:40|35.84|31.36|35.78|31.3|35.86|31.38|35.72|31.24|0
1646899310000|2022-03-10 08:01:50|35.41|30.93|35.3|30.82|35.41|30.93|35.16|30.68|0
1646899320000|2022-03-10 08:02:00|35.28|30.8|35.07|30.59|35.28|30.8|35.07|30.59|0
1646899330000|2022-03-10 08:02:10|35.14|30.66|35.18|30.7|35.22|30.74|35.14|30.66|0
1646899340000|2022-03-10 08:02:20|35.09|30.61|35.12|30.64|35.14|30.66|35.09|30.61|0
1646899350000|2022-03-10 08:02:30|35.07|30.59|35.14|30.66|35.2|30.72|35.07|30.59|0
1646899360000|2022-03-10 08:02:40|35.22|30.74|35.18|30.7|35.22|30.74|35.14|30.66|0
1646899370000|2022-03-10 08:02:50|35.16|30.68|34.92|30.44|35.16|30.68|34.92|30.44|0
1646899380000|2022-03-10 08:03:00|34.86|30.38|34.8|30.32|34.95|30.47|34.8|30.32|0
1646899390000|2022-03-10 08:03:10|34.86|30.38|34.92|30.44|34.95|30.47|34.86|30.38|0
1646899400000|2022-03-10 08:03:20|35.05|30.57|35.14|30.66|35.14|30.66|35.05|30.57|0
1646899410000|2022-03-10 08:03:30|35.05|30.57|35.07|30.59|35.09|30.61|35.03|30.55|0
1646899420000|2022-03-10 08:03:40|35.03|30.55|34.84|30.36|35.09|30.61|34.84|30.36|0
1646899430000|2022-03-10 08:03:50|34.8|30.32|34.74|30.26|34.8|30.32|34.73|30.25|0
1646899440000|2022-03-10 08:04:00|34.72|30.24|34.8|30.32|34.8|30.32|34.72|30.24|0
1646899450000|2022-03-10 08:04:10|34.69|30.21|34.9|30.42|34.9|30.42|34.69|30.21|0
1646899460000|2022-03-10 08:04:20|34.91|30.43|34.91|30.43|34.93|30.45|34.91|30.43|0
1646899470000|2022-03-10 08:04:30|34.99|30.51|34.91|30.43|34.99|30.51|34.91|30.43|0
1646899480000|2022-03-10 08:04:40|34.99|30.51|34.88|30.4|34.99|30.51|34.88|30.4|0
1646899490000|2022-03-10 08:04:50|34.84|30.36|34.76|30.28|34.84|30.36|34.76|30.28|0
1646899500000|2022-03-10 08:05:00|34.78|30.3|34.4|30.88|34.78|30.88|34.21|30.3|0
1646899510000|2022-03-10 08:05:10|34.43|30.91|34.28|30.76|34.43|30.91|34.28|30.76|0
1646899520000|2022-03-10 08:05:20|34.32|30.8|34.32|30.8|34.36|30.84|34.28|30.76|0
1646899530000|2022-03-10 08:05:30|34.4|30.88|34.49|30.97|34.51|30.99|34.4|30.88|0
1646899540000|2022-03-10 08:05:40|34.47|30.95|34.43|30.91|34.47|30.95|34.32|30.8|0
1646899550000|2022-03-10 08:05:50|34.4|30.88|34.47|30.95|34.47|30.95|34.4|30.88|0
1646899560000|2022-03-10 08:06:00|34.55|31.03|34.57|31.05|34.61|31.09|34.51|30.99|0
1646899570000|2022-03-10 08:06:10|34.47|30.95|34.32|30.8|34.51|30.99|34.32|30.8|0
1646899580000|2022-03-10 08:06:20|34.3|30.78|34.4|30.88|34.43|30.91|34.3|30.78|0
1646899590000|2022-03-10 08:06:30|34.45|30.93|34.43|30.91|34.45|30.93|34.32|30.8|0
1646899600000|2022-03-10 08:06:40|34.4|30.88|34.41|30.89|34.45|30.93|34.36|30.84|0
1646899610000|2022-03-10 08:06:50|34.43|30.91|34.74|31.22|34.74|31.22|34.43|30.91|0
1646899620000|2022-03-10 08:07:00|34.76|31.24|34.64|31.12|34.76|31.24|34.62|31.1|0
1646899630000|2022-03-10 08:07:10|34.66|31.14|34.59|31.07|34.66|31.14|34.59|31.07|0
1646899640000|2022-03-10 08:07:20|34.57|31.05|34.55|31.03|34.57|31.05|34.43|30.91|0
1646899650000|2022-03-10 08:07:30|34.49|30.97|34.47|30.95|34.59|31.07|34.47|30.95|0
1646899660000|2022-03-10 08:07:40|34.49|30.97|34.62|31.1|34.62|31.1|34.49|30.97|0
1646899670000|2022-03-10 08:07:50|34.55|31.03|34.66|31.14|34.66|31.14|34.55|31.03|0
1646899680000|2022-03-10 08:08:00|34.62|31.1|34.59|31.07|34.62|31.1|34.59|31.07|0
1646899690000|2022-03-10 08:08:10|34.57|31.05|34.51|30.99|34.57|31.05|34.49|30.97|0
1646899700000|2022-03-10 08:08:20|34.49|30.97|34.55|31.03|34.57|31.05|34.49|30.97|0
1646899710000|2022-03-10 08:08:30|34.47|30.95|34.32|30.8|34.47|30.95|34.32|30.8|0
1646899720000|2022-03-10 08:08:40|34.3|30.78|34.32|30.8|34.34|30.82|34.26|30.74|0
1646899730000|2022-03-10 08:08:50|34.3|30.78|34.4|30.88|34.4|30.88|34.28|30.76|0
1646899740000|2022-03-10 08:09:00|34.32|30.8|34.28|30.76|34.32|30.8|34.28|30.76|0
1646899750000|2022-03-10 08:09:10|34.36|30.84|34.32|30.8|34.4|30.88|34.26|30.74|0
1646899760000|2022-03-10 08:09:20|34.38|30.86|34.43|30.91|34.43|30.91|34.28|30.76|0
1646899770000|2022-03-10 08:09:30|34.53|31.01|34.55|31.03|34.55|31.03|34.53|31.01|0
1646899780000|2022-03-10 08:09:40|34.51|30.99|34.39|30.87|34.51|30.99|34.38|30.86|0
1646899790000|2022-03-10 08:09:50|34.41|30.89|34.43|30.91|34.51|30.99|34.41|30.89|0
1646899800000|2022-03-10 08:10:00|34.57|31.05|34.24|30.72|34.57|31.05|34.24|30.72|0
1646899810000|2022-03-10 08:10:10|34.32|30.8|34.28|30.76|34.43|30.91|34.28|30.76|0
1646899820000|2022-03-10 08:10:20|34.24|30.72|34.28|30.76|34.34|30.82|34.24|30.72|0
1646899830000|2022-03-10 08:10:30|34.24|30.72|33.42|29.9|34.24|30.72|33.38|29.86|0
1646899840000|2022-03-10 08:10:40|33.45|29.93|33.6|30.08|33.62|30.1|33.42|29.9|0
1646899850000|2022-03-10 08:10:50|33.58|30.06|33.53|30.01|33.68|30.16|33.53|30.01|0
1646899860000|2022-03-10 08:11:00|33.64|30.12|33.58|30.06|33.66|30.14|33.57|30.05|0
1646899870000|2022-03-10 08:11:10|33.57|30.05|33.38|29.86|33.57|30.05|33.38|29.86|0
1646899880000|2022-03-10 08:11:20|33.34|29.82|33.45|29.93|33.49|29.97|33.34|29.82|0
1646899890000|2022-03-10 08:11:30|33.4|29.88|33.38|29.86|33.47|29.95|33.38|29.86|0
1646899900000|2022-03-10 08:11:40|33.42|29.9|33.36|29.84|33.42|29.9|33.36|29.84|0
1646899910000|2022-03-10 08:11:50|33.38|29.86|33.4|29.88|33.4|29.88|33.3|29.78|0
1646899920000|2022-03-10 08:12:00|33.38|29.86|33.38|29.86|33.42|29.9|33.34|29.82|0
1646899930000|2022-03-10 08:12:10|33.42|29.9|33.34|29.82|33.42|29.9|33.34|29.82|0
1646899940000|2022-03-10 08:12:20|33.36|29.84|33.32|29.8|33.36|29.84|33.3|29.78|0
1646899950000|2022-03-10 08:12:30|33.3|29.78|33.32|29.8|33.34|29.82|33.3|29.78|0
1646899960000|2022-03-10 08:12:40|33.3|29.78|33.32|29.8|33.34|29.82|33.3|29.78|0
1646899970000|2022-03-10 08:12:50|33.34|29.82|33.34|29.82|33.36|29.84|33.3|29.78|0
1646899980000|2022-03-10 08:13:00|33.3|29.78|33.38|29.86|33.43|29.91|33.3|29.78|0
1646899990000|2022-03-10 08:13:10|33.49|29.97|33.38|29.86|33.49|29.97|33.36|29.84|0
1646900000000|2022-03-10 08:13:20|33.3|29.78|33.38|29.86|33.38|29.86|33.3|29.78|0
1646900010000|2022-03-10 08:13:30|33.36|29.84|33.34|29.82|33.36|29.84|33.3|29.78|0
1646900020000|2022-03-10 08:13:40|33.3|29.78|33.3|29.78|33.34|29.82|33.3|29.78|0
1646900030000|2022-03-10 08:13:50|33.34|29.82|33.34|29.82|33.34|29.82|33.34|29.82|0
1646900040000|2022-03-10 08:14:00|33.3|29.78|33.38|29.86|33.38|29.86|33.3|29.78|0
1646900050000|2022-03-10 08:14:10|33.42|29.9|33.38|29.86|33.42|29.9|33.34|29.82|0
1646900060000|2022-03-10 08:14:20|33.42|29.9|33.42|29.9|33.42|29.9|33.4|29.88|0
1646900070000|2022-03-10 08:14:30|33.45|29.93|33.45|29.93|33.49|29.97|33.43|29.91|0
1646900080000|2022-03-10 08:14:40|33.42|29.9|33.38|29.86|33.42|29.9|33.3|29.78|0
1646900090000|2022-03-10 08:14:50|33.34|29.82|33.34|29.82|33.36|29.84|33.32|29.8|0
1646900100000|2022-03-10 08:15:00|33.45|29.93|33.36|29.84|33.45|29.93|33.36|29.84|0
1646900110000|2022-03-10 08:15:10|33.34|29.82|33.38|29.86|33.38|29.86|33.34|29.82|0
1646900120000|2022-03-10 08:15:20|33.42|29.9|33.45|29.93|33.49|29.97|33.4|29.88|0
1646900130000|2022-03-10 08:15:30|33.47|29.95|33.34|29.82|33.47|29.95|33.34|29.82|0
1646900140000|2022-03-10 08:15:40|33.3|29.78|33.34|29.82|33.34|29.82|33.3|29.78|0
1646900150000|2022-03-10 08:15:50|33.38|29.86|33.41|29.89|33.41|29.89|33.34|29.82|0
1646900160000|2022-03-10 08:16:00|33.38|29.86|33.4|29.88|33.4|29.88|33.34|29.82|0
1646900170000|2022-03-10 08:16:10|33.38|29.86|33.38|29.86|33.38|29.86|33.34|29.82|0
1646900180000|2022-03-10 08:16:20|33.43|29.91|33.53|30.01|33.53|30.01|33.43|29.91|0
1646900190000|2022-03-10 08:16:30|33.64|30.12|33.64|30.12|33.64|30.12|33.58|30.06|0
1646900200000|2022-03-10 08:16:40|33.62|30.1|33.56|30.04|33.62|30.1|33.56|30.04|0
1646900210000|2022-03-10 08:16:50|33.53|30.01|33.49|29.97|33.56|30.04|33.49|29.97|0
1646900220000|2022-03-10 08:17:00|33.47|29.95|33.34|29.82|33.47|29.95|33.3|29.78|0
1646900230000|2022-03-10 08:17:10|33.43|29.91|33.43|29.91|33.43|29.91|33.43|29.91|0
1646900240000|2022-03-10 08:17:20|33.41|29.89|33.4|29.88|33.45|29.93|33.4|29.88|0
1646900250000|2022-03-10 08:17:30|33.39|29.87|33.39|29.87|33.39|29.87|33.36|29.84|0
1646900260000|2022-03-10 08:17:40|33.38|29.86|33.45|29.93|33.45|29.93|33.38|29.86|0
1646900270000|2022-03-10 08:17:50|33.49|29.97|33.43|29.91|33.49|29.97|33.39|29.87|0
1646900280000|2022-03-10 08:18:00|33.45|29.93|33.3|29.78|33.45|29.93|33.3|29.78|0
1646900290000|2022-03-10 08:18:10|33.34|29.82|33.32|29.8|33.38|29.86|33.32|29.8|0
1646900300000|2022-03-10 08:18:20|33.34|29.82|33.34|29.82|33.34|29.82|33.3|29.78|0
1646900310000|2022-03-10 08:18:30|33.3|29.78|33.32|29.8|33.34|29.82|33.3|29.78|0
1646900320000|2022-03-10 08:18:40|33.34|29.82|33.3|29.78|33.34|29.82|33.3|29.78|0
1646900330000|2022-03-10 08:18:50|33.32|29.8|33.38|29.86|33.38|29.86|33.32|29.8|0
1646900340000|2022-03-10 08:19:00|33.39|29.87|33.38|29.86|33.41|29.89|33.38|29.86|0
1646900350000|2022-03-10 08:19:10|33.34|29.82|33.34|29.82|33.38|29.86|33.34|29.82|0
1646900360000|2022-03-10 08:19:20|33.41|29.89|33.43|29.91|33.43|29.91|33.41|29.89|0
1646900370000|2022-03-10 08:19:30|33.39|29.87|33.38|29.86|33.39|29.87|33.32|29.8|0
1646900380000|2022-03-10 08:19:40|33.39|29.87|33.36|29.84|33.39|29.87|33.36|29.84|0
1646900390000|2022-03-10 08:19:50|33.34|29.82|33.38|29.86|33.38|29.86|33.34|29.82|0
1646900400000|2022-03-10 08:20:00|33.34|29.82|33.38|29.86|33.38|29.86|33.3|29.78|0
1646900410000|2022-03-10 08:20:10|33.39|29.87|33.41|29.89|33.41|29.89|33.38|29.86|0
1646900420000|2022-03-10 08:20:20|33.38|29.86|33.36|29.84|33.38|29.86|33.36|29.84|0
1646900430000|2022-03-10 08:20:30|33.34|29.82|33.32|29.8|33.34|29.82|33.3|29.78|0
1646900440000|2022-03-10 08:20:40|33.34|29.82|33.3|29.78|33.34|29.82|33.3|29.78|0
1646900450000|2022-03-10 08:20:50|33.36|29.84|33.49|29.97|33.49|29.97|33.34|29.82|0
1646900460000|2022-03-10 08:21:00|33.54|30.02|33.56|30.04|33.56|30.04|33.52|30|0
1646900470000|2022-03-10 08:21:10|33.52|30|33.41|29.89|33.52|30|33.41|29.89|0
1646900480000|2022-03-10 08:21:20|33.43|29.91|33.34|29.82|33.43|29.91|33.34|29.82|0
1646900490000|2022-03-10 08:21:30|33.45|29.93|33.41|29.89|33.45|29.93|33.38|29.86|0
1646900500000|2022-03-10 08:21:40|33.43|29.91|33.45|29.93|33.47|29.95|33.43|29.91|0
1646900510000|2022-03-10 08:21:50|33.41|29.89|33.47|29.95|33.49|29.97|33.41|29.89|0
1646900520000|2022-03-10 08:22:00|33.49|29.97|33.38|29.86|33.49|29.97|33.38|29.86|0
1646900530000|2022-03-10 08:22:10|33.34|29.82|33.38|29.86|33.38|29.86|33.32|29.8|0
1646900540000|2022-03-10 08:22:20|33.36|29.84|33.38|29.86|33.38|29.86|33.32|29.8|0
1646900550000|2022-03-10 08:22:30|33.45|29.93|33.45|29.93|33.47|29.95|33.41|29.89|0
1646900560000|2022-03-10 08:22:40|33.39|29.87|33.3|29.78|33.39|29.87|33.3|29.78|0
1646900570000|2022-03-10 08:22:50|33.32|29.8|33.38|29.86|33.38|29.86|33.32|29.8|0
1646900580000|2022-03-10 08:23:00|33.34|29.82|33.38|29.86|33.38|29.86|33.3|29.78|0
1646900590000|2022-03-10 08:23:10|33.45|29.93|33.45|29.93|33.49|29.97|33.45|29.93|0
1646900600000|2022-03-10 08:23:20|33.41|29.89|33.39|29.87|33.43|29.91|33.39|29.87|0
1646900610000|2022-03-10 08:23:30|33.47|29.95|33.41|29.89|33.47|29.95|33.39|29.87|0
1646900620000|2022-03-10 08:23:40|33.45|29.93|33.41|29.89|33.45|29.93|33.41|29.89|0
1646900630000|2022-03-10 08:23:50|33.39|29.87|33.34|29.82|33.39|29.87|33.34|29.82|0
1646900640000|2022-03-10 08:24:00|33.37|29.85|32.68|29.16|33.37|29.85|32.57|29.05|0
1646900650000|2022-03-10 08:24:10|32.75|29.23|32.47|28.95|32.75|29.23|32.47|28.95|0
1646900660000|2022-03-10 08:24:20|32.42|28.9|32.51|28.99|32.51|28.99|32.37|28.85|0
1646900670000|2022-03-10 08:24:30|32.44|28.92|32.42|28.9|32.44|28.92|32.38|28.86|0
1646900680000|2022-03-10 08:24:40|32.37|28.85|32.29|28.77|32.38|28.86|32.22|28.7|0
1646900690000|2022-03-10 08:24:50|32.2|28.68|32.24|28.72|32.26|28.74|32.17|28.65|0
1646900700000|2022-03-10 08:25:00|32.17|28.65|32.15|28.63|32.18|28.66|32.15|28.63|0
1646900710000|2022-03-10 08:25:10|31.88|28.36|31.97|28.45|31.99|28.47|31.88|28.36|0
1646900720000|2022-03-10 08:25:20|31.86|28.34|31.92|28.4|31.92|28.4|31.84|28.32|0
1646900730000|2022-03-10 08:25:30|31.84|28.32|31.81|28.29|31.84|28.32|31.81|28.29|0
1646900740000|2022-03-10 08:25:40|31.68|28.16|31.59|28.07|31.68|28.16|31.58|28.06|0
1646900750000|2022-03-10 08:25:50|31.56|28.04|31.58|28.06|31.61|28.09|31.52|28|0
1646900760000|2022-03-10 08:26:00|31.65|28.13|31.65|28.13|31.65|28.13|31.56|28.04|0
1646900770000|2022-03-10 08:26:10|31.72|28.2|31.49|27.97|31.81|28.29|31.49|27.97|0
1646900780000|2022-03-10 08:26:20|31.52|28|31.49|27.97|31.54|28.02|31.45|27.93|0
1646900790000|2022-03-10 08:26:30|31.45|27.93|31.45|27.93|31.45|27.93|31.38|27.86|0
1646900800000|2022-03-10 08:26:40|31.51|27.99|31.49|27.97|31.51|27.99|31.45|27.93|0
1646900810000|2022-03-10 08:26:50|31.52|28|31.54|28.02|31.54|28.02|31.52|28|0
1646900820000|2022-03-10 08:27:00|31.52|28|31.67|28.15|31.75|28.23|31.52|28|0
1646900830000|2022-03-10 08:27:10|31.77|28.25|31.88|28.36|31.92|28.4|31.77|28.25|0
1646900840000|2022-03-10 08:27:20|31.92|28.4|31.9|28.38|31.92|28.4|31.77|28.25|0
1646900850000|2022-03-10 08:27:30|31.92|28.4|31.81|28.29|31.92|28.4|31.81|28.29|0
1646900860000|2022-03-10 08:27:40|31.86|28.34|31.77|28.25|31.86|28.34|31.77|28.25|0
1646900870000|2022-03-10 08:27:50|31.81|28.29|31.72|28.2|31.81|28.29|31.67|28.15|0
1646900880000|2022-03-10 08:28:00|31.63|28.11|31.63|28.11|31.63|28.11|31.59|28.07|0
1646900890000|2022-03-10 08:28:10|31.67|28.15|31.66|28.14|31.67|28.15|31.63|28.11|0
1646900900000|2022-03-10 08:28:20|31.65|28.13|31.59|28.07|31.68|28.16|31.59|28.07|0
1646900910000|2022-03-10 08:28:30|31.65|28.13|31.56|28.04|31.65|28.13|31.56|28.04|0
1646900920000|2022-03-10 08:28:40|31.49|27.97|31.61|28.09|31.63|28.11|31.49|27.97|0
1646900930000|2022-03-10 08:28:50|31.59|28.07|31.59|28.07|31.66|28.14|31.54|28.02|0
1646900940000|2022-03-10 08:29:00|31.63|28.11|31.61|28.09|31.63|28.11|31.61|28.09|0
1646900950000|2022-03-10 08:29:10|31.52|28|31.52|28|31.58|28.06|31.5|27.98|0
1646900960000|2022-03-10 08:29:20|31.56|28.04|31.59|28.07|31.59|28.07|31.42|27.9|0
1646900970000|2022-03-10 08:29:30|31.63|28.11|31.72|28.2|31.72|28.2|31.63|28.11|0
1646900980000|2022-03-10 08:29:40|31.68|28.16|31.86|28.34|31.86|28.34|31.66|28.14|0
1646900990000|2022-03-10 08:29:50|31.75|28.23|31.88|28.36|31.88|28.36|31.75|28.23|0
1646901000000|2022-03-10 08:30:00|31.77|28.25|31.59|28.07|31.81|28.29|31.59|28.07|0
1646901010000|2022-03-10 08:30:10|31.54|28.02|31.54|28.02|31.56|28.04|31.54|28.02|0
1646901020000|2022-03-10 08:30:20|31.59|28.07|31.7|28.18|31.7|28.18|31.59|28.07|0
1646901030000|2022-03-10 08:30:30|31.74|28.22|31.68|28.16|31.81|28.29|31.68|28.16|0
1646901040000|2022-03-10 08:30:40|31.66|28.14|31.68|28.16|31.68|28.16|31.63|28.11|0
1646901050000|2022-03-10 08:30:50|31.63|28.11|31.61|28.09|31.63|28.11|31.59|28.07|0
1646901060000|2022-03-10 08:31:00|31.63|28.11|31.68|28.16|31.7|28.18|31.63|28.11|0
1646901070000|2022-03-10 08:31:10|31.59|28.07|31.68|28.16|31.68|28.16|31.57|28.05|0
1646901080000|2022-03-10 08:31:20|31.66|28.14|31.7|28.18|31.7|28.18|31.66|28.14|0
1646901090000|2022-03-10 08:31:30|30.88|27.36|32.74|29.22|32.84|29.32|30.85|27.33|0
1646901100000|2022-03-10 08:31:40|32.81|29.29|32.88|29.36|32.9|29.38|32.79|29.27|0
1646901110000|2022-03-10 08:31:50|32.9|29.38|32.86|29.34|32.92|29.4|32.86|29.34|0
1646901120000|2022-03-10 08:32:00|32.83|29.31|32.57|29.05|32.83|29.31|32.57|29.05|0
1646901130000|2022-03-10 08:32:10|32.65|29.13|32.55|29.03|32.66|29.14|32.55|29.03|0
1646901140000|2022-03-10 08:32:20|32.59|29.07|32.5|28.98|32.59|29.07|32.5|28.98|0
1646901150000|2022-03-10 08:32:30|32.54|29.02|32.46|28.94|32.54|29.02|32.46|28.94|0
1646901160000|2022-03-10 08:32:40|32.43|28.91|32.46|28.94|32.46|28.94|32.43|28.91|0
1646901170000|2022-03-10 08:32:50|32.48|28.96|32.7|29.18|32.7|29.18|32.48|28.96|0
1646901180000|2022-03-10 08:33:00|32.55|29.03|32.45|28.93|32.57|29.05|32.45|28.93|0
1646901190000|2022-03-10 08:33:10|32.43|28.91|32.5|28.98|32.5|28.98|32.43|28.91|0
1646901200000|2022-03-10 08:33:20|32.54|29.02|32.54|29.02|32.57|29.05|32.46|28.94|0
1646901210000|2022-03-10 08:33:30|32.43|28.91|32.46|28.94|32.46|28.94|32.43|28.91|0
1646901220000|2022-03-10 08:33:40|32.43|28.91|32.61|29.09|32.61|29.09|32.43|28.91|0
1646901230000|2022-03-10 08:33:50|32.54|29.02|32.63|29.11|32.63|29.11|32.54|29.02|0
1646901240000|2022-03-10 08:34:00|32.61|29.09|32.83|29.31|32.83|29.31|32.61|29.09|0
1646901250000|2022-03-10 08:34:10|32.93|29.41|32.75|29.23|32.93|29.41|32.75|29.23|0
1646901260000|2022-03-10 08:34:20|32.72|29.2|32.72|29.2|32.72|29.2|32.63|29.11|0
1646901270000|2022-03-10 08:34:30|32.79|29.27|32.73|29.21|32.83|29.31|32.73|29.21|0
1646901280000|2022-03-10 08:34:40|32.77|29.25|32.7|29.18|32.79|29.27|32.68|29.16|0
1646901290000|2022-03-10 08:34:50|32.77|29.25|32.81|29.29|32.81|29.29|32.77|29.25|0
1646901300000|2022-03-10 08:35:00|32.77|29.25|32.83|29.31|32.83|29.31|32.75|29.23|0
1646901310000|2022-03-10 08:35:10|32.88|29.36|33.1|29.58|33.1|29.58|32.88|29.36|0
1646901320000|2022-03-10 08:35:20|33.12|29.6|33.1|29.58|33.12|29.6|33.04|29.52|0
1646901330000|2022-03-10 08:35:30|33.08|29.56|32.95|29.43|33.08|29.56|32.95|29.43|0
1646901340000|2022-03-10 08:35:40|32.9|29.38|32.92|29.4|32.92|29.4|32.86|29.34|0
1646901350000|2022-03-10 08:35:50|32.95|29.43|32.9|29.38|32.95|29.43|32.83|29.31|0
1646901360000|2022-03-10 08:36:00|32.92|29.4|32.88|29.36|32.92|29.4|32.84|29.32|0
1646901370000|2022-03-10 08:36:10|32.84|29.32|32.81|29.29|32.84|29.32|32.72|29.2|0
1646901380000|2022-03-10 08:36:20|32.82|29.3|32.88|29.36|32.9|29.38|32.82|29.3|0
1646901390000|2022-03-10 08:36:30|32.81|29.29|32.82|29.3|32.86|29.34|32.79|29.27|0
1646901400000|2022-03-10 08:36:40|32.9|29.38|32.97|29.45|32.97|29.45|32.9|29.38|0
1646901410000|2022-03-10 08:36:50|32.95|29.43|33.01|29.49|33.01|29.49|32.95|29.43|0
1646901420000|2022-03-10 08:37:00|33.12|29.6|32.95|29.43|33.12|29.6|32.95|29.43|0
1646901430000|2022-03-10 08:37:10|32.99|29.47|33.02|29.5|33.06|29.54|32.99|29.47|0
1646901440000|2022-03-10 08:37:20|33.04|29.52|33.17|29.65|33.19|29.67|33.04|29.52|0
1646901450000|2022-03-10 08:37:30|33.21|29.69|33.3|29.78|33.3|29.78|33.21|29.69|0
1646901460000|2022-03-10 08:37:40|33.26|29.74|33.06|29.54|33.26|29.74|33.06|29.54|0
1646901470000|2022-03-10 08:37:50|33.1|29.58|33.12|29.6|33.15|29.63|33.06|29.54|0
1646901480000|2022-03-10 08:38:00|33.08|29.56|33.01|29.49|33.12|29.6|33.01|29.49|0
1646901490000|2022-03-10 08:38:10|32.99|29.47|32.86|29.34|32.99|29.47|32.86|29.34|0
1646901500000|2022-03-10 08:38:20|32.75|29.23|32.82|29.3|32.82|29.3|32.73|29.21|0
1646901510000|2022-03-10 08:38:30|32.95|29.43|33.02|29.5|33.04|29.52|32.95|29.43|0
1646901520000|2022-03-10 08:38:40|33.04|29.52|33.04|29.52|33.04|29.52|33.04|29.52|0
1646901530000|2022-03-10 08:38:50|32.99|29.47|33.02|29.5|33.08|29.56|32.99|29.47|0
1646901540000|2022-03-10 08:39:00|33.19|29.67|33.13|29.61|33.19|29.67|33.12|29.6|0
1646901550000|2022-03-10 08:39:10|33.15|29.63|33.26|29.74|33.26|29.74|33.15|29.63|0
1646901560000|2022-03-10 08:39:20|33.21|29.69|33.24|29.72|33.24|29.72|33.21|29.69|0
1646901570000|2022-03-10 08:39:30|33.26|29.74|33.1|29.58|33.26|29.74|33.1|29.58|0
1646901580000|2022-03-10 08:39:40|33.04|29.52|33.26|29.74|33.26|29.74|33.04|29.52|0
1646901590000|2022-03-10 08:39:50|33.19|29.67|32.97|29.45|33.19|29.67|32.97|29.45|0
1646901600000|2022-03-10 08:40:00|32.93|29.41|32.9|29.38|33.04|29.52|32.9|29.38|0
1646901610000|2022-03-10 08:40:10|32.97|29.45|33.04|29.52|33.06|29.54|32.97|29.45|0
1646901620000|2022-03-10 08:40:20|32.99|29.47|32.82|29.3|33.04|29.52|32.82|29.3|0
1646901630000|2022-03-10 08:40:30|32.86|29.34|32.84|29.32|32.86|29.34|32.84|29.32|0
1646901640000|2022-03-10 08:40:40|32.86|29.34|32.86|29.34|32.9|29.38|32.86|29.34|0
1646901650000|2022-03-10 08:40:50|32.9|29.38|32.91|29.39|32.95|29.43|32.9|29.38|0
1646901660000|2022-03-10 08:41:00|32.84|29.32|32.99|29.47|32.99|29.47|32.84|29.32|0
1646901670000|2022-03-10 08:41:10|33.04|29.52|32.95|29.43|33.04|29.52|32.95|29.43|0
1646901680000|2022-03-10 08:41:20|33.01|29.49|33.01|29.49|33.04|29.52|33.01|29.49|0
1646901690000|2022-03-10 08:41:30|32.99|29.47|33.04|29.52|33.06|29.54|32.99|29.47|0
1646901700000|2022-03-10 08:41:40|33.02|29.5|32.93|29.41|33.11|29.59|32.93|29.41|0
1646901710000|2022-03-10 08:41:50|32.9|29.38|33.04|29.52|33.04|29.52|32.9|29.38|0
1646901720000|2022-03-10 08:42:00|32.75|29.23|32.59|29.07|32.75|29.23|32.59|29.07|0
1646901730000|2022-03-10 08:42:10|32.62|29.1|32.64|29.12|32.64|29.12|32.59|29.07|0
1646901740000|2022-03-10 08:42:20|32.68|29.16|32.7|29.18|32.75|29.23|32.68|29.16|0
1646901750000|2022-03-10 08:42:30|32.73|29.21|32.75|29.23|32.75|29.23|32.71|29.19|0
1646901760000|2022-03-10 08:42:40|32.64|29.12|32.61|29.09|32.64|29.12|32.61|29.09|0
1646901770000|2022-03-10 08:42:50|32.8|29.28|32.9|29.38|32.91|29.39|32.8|29.28|0
1646901780000|2022-03-10 08:43:00|32.93|29.41|32.91|29.39|32.93|29.41|32.86|29.34|0
1646901790000|2022-03-10 08:43:10|32.93|29.41|32.93|29.41|32.97|29.45|32.88|29.36|0
1646901800000|2022-03-10 08:43:20|33|29.48|33.04|29.52|33.04|29.52|32.99|29.47|0
1646901810000|2022-03-10 08:43:30|32.97|29.45|32.93|29.41|32.97|29.45|32.88|29.36|0
1646901820000|2022-03-10 08:43:40|32.97|29.45|33.06|29.54|33.08|29.56|32.97|29.45|0
1646901830000|2022-03-10 08:43:50|33.08|29.56|33.08|29.56|33.1|29.58|33.06|29.54|0
1646901840000|2022-03-10 08:44:00|33.06|29.54|32.93|29.41|33.11|29.59|32.93|29.41|0
1646901850000|2022-03-10 08:44:10|33.08|29.56|33.13|29.61|33.15|29.63|33.08|29.56|0
1646901860000|2022-03-10 08:44:20|33.2|29.68|33.24|29.72|33.24|29.72|33.2|29.68|0
1646901870000|2022-03-10 08:44:30|33.22|29.7|33.26|29.74|33.28|29.76|33.22|29.7|0
1646901880000|2022-03-10 08:44:40|33.3|29.78|33.33|29.81|33.33|29.81|33.28|29.76|0
1646901890000|2022-03-10 08:44:50|33.37|29.85|33.44|29.92|33.52|30|33.37|29.85|0
1646901900000|2022-03-10 08:45:00|33.48|29.96|33.09|29.57|33.48|29.96|33.09|29.57|0
1646901910000|2022-03-10 08:45:10|33.11|29.59|33.31|29.79|33.31|29.79|33.11|29.59|0
1646901920000|2022-03-10 08:45:20|33.37|29.85|33.26|29.74|33.37|29.85|33.26|29.74|0
1646901930000|2022-03-10 08:45:30|33.3|29.78|33.11|29.59|33.3|29.78|33.11|29.59|0
1646901940000|2022-03-10 08:45:40|33.13|29.61|33.13|29.61|33.19|29.67|33.13|29.61|0
1646901950000|2022-03-10 08:45:50|33.06|29.54|33.04|29.52|33.06|29.54|33|29.48|0
1646901960000|2022-03-10 08:46:00|33.08|29.56|32.93|29.41|33.08|29.56|32.91|29.39|0
1646901970000|2022-03-10 08:46:10|32.97|29.45|33.17|29.65|33.17|29.65|32.97|29.45|0
1646901980000|2022-03-10 08:46:20|33.3|29.78|33.22|29.7|33.3|29.78|33.22|29.7|0
1646901990000|2022-03-10 08:46:30|33.3|29.78|33.33|29.81|33.33|29.81|33.3|29.78|0
1646902000000|2022-03-10 08:46:40|33.35|29.83|33.52|30|33.52|30|33.28|29.76|0
1646902010000|2022-03-10 08:46:50|33.57|30.05|33.44|29.92|33.57|30.05|33.33|29.81|0
1646902020000|2022-03-10 08:47:00|33.39|29.87|33.26|29.74|33.39|29.87|33.26|29.74|0
1646902030000|2022-03-10 08:47:10|33.22|29.7|33.24|29.72|33.28|29.76|33.19|29.67|0
1646902040000|2022-03-10 08:47:20|33.3|29.78|33.39|29.87|33.41|29.89|33.3|29.78|0
1646902050000|2022-03-10 08:47:30|33.41|29.89|33.35|29.83|33.41|29.89|33.35|29.83|0
1646902060000|2022-03-10 08:47:40|33.37|29.85|33.33|29.81|33.37|29.85|33.3|29.78|0
1646902070000|2022-03-10 08:47:50|33.39|29.87|33.54|30.02|33.57|30.05|33.39|29.87|0
1646902080000|2022-03-10 08:48:00|33.44|29.92|33.59|30.07|33.59|30.07|33.44|29.92|0
1646902090000|2022-03-10 08:48:10|33.54|30.02|33.81|30.29|33.89|30.37|33.54|30.02|0
1646902100000|2022-03-10 08:48:20|33.85|30.33|33.72|30.2|33.85|30.33|33.72|30.2|0
1646902110000|2022-03-10 08:48:30|33.7|30.18|33.7|30.18|33.72|30.2|33.7|30.18|0
1646902120000|2022-03-10 08:48:40|33.68|30.16|33.67|30.15|33.7|30.18|33.67|30.15|0
1646902130000|2022-03-10 08:48:50|33.63|30.11|33.7|30.18|33.7|30.18|33.63|30.11|0
1646902140000|2022-03-10 08:49:00|33.72|30.2|33.52|30|33.72|30.2|33.52|30|0
1646902150000|2022-03-10 08:49:10|33.44|29.92|33.3|29.78|33.44|29.92|33.28|29.76|0
1646902160000|2022-03-10 08:49:20|33.33|29.81|33.33|29.81|33.41|29.89|33.33|29.81|0
1646902170000|2022-03-10 08:49:30|33.41|29.89|33.41|29.89|33.44|29.92|33.33|29.81|0
1646902180000|2022-03-10 08:49:40|33.31|29.79|33.55|30.03|33.55|30.03|33.31|29.79|0
1646902190000|2022-03-10 08:49:50|33.52|30|33.39|29.87|33.52|30|33.39|29.87|0
1646902200000|2022-03-10 08:50:00|33.33|29.81|33.28|29.76|33.35|29.83|33.22|29.7|0
1646902210000|2022-03-10 08:50:10|33.19|29.67|33.08|29.56|33.19|29.67|33.08|29.56|0
1646902220000|2022-03-10 08:50:20|33|29.48|32.98|29.46|33.02|29.5|32.98|29.46|0
1646902230000|2022-03-10 08:50:30|32.97|29.45|32.98|29.46|32.98|29.46|32.97|29.45|0
1646902240000|2022-03-10 08:50:40|33|29.48|33.11|29.59|33.11|29.59|33|29.48|0
1646902250000|2022-03-10 08:50:50|33.04|29.52|32.8|29.28|33.04|29.52|32.78|29.26|0
1646902260000|2022-03-10 08:51:00|32.82|29.3|32.87|29.35|32.89|29.37|32.82|29.3|0
1646902270000|2022-03-10 08:51:10|32.89|29.37|32.89|29.37|32.93|29.41|32.89|29.37|0
1646902280000|2022-03-10 08:51:20|32.93|29.41|32.89|29.37|32.93|29.41|32.89|29.37|0
1646902290000|2022-03-10 08:51:30|32.91|29.39|32.98|29.46|33|29.48|32.89|29.37|0
1646902300000|2022-03-10 08:51:40|32.89|29.37|32.97|29.45|32.97|29.45|32.89|29.37|0
1646902310000|2022-03-10 08:51:50|33|29.48|33.02|29.5|33.02|29.5|32.98|29.46|0
1646902320000|2022-03-10 08:52:00|33.04|29.52|33.09|29.57|33.09|29.57|33.04|29.52|0
1646902330000|2022-03-10 08:52:10|33.15|29.63|33.09|29.57|33.17|29.65|33.09|29.57|0
1646902340000|2022-03-10 08:52:20|33.11|29.59|33.07|29.55|33.11|29.59|33.04|29.52|0
1646902350000|2022-03-10 08:52:30|33.06|29.54|32.89|29.37|33.07|29.55|32.89|29.37|0
1646902360000|2022-03-10 08:52:40|32.93|29.41|32.82|29.3|32.95|29.43|32.82|29.3|0
1646902370000|2022-03-10 08:52:50|32.91|29.39|32.93|29.41|33|29.48|32.91|29.39|0
1646902380000|2022-03-10 08:53:00|32.96|29.44|32.98|29.46|32.98|29.46|32.95|29.43|0
1646902390000|2022-03-10 08:53:10|32.95|29.43|33.04|29.52|33.04|29.52|32.95|29.43|0
1646902400000|2022-03-10 08:53:20|32.95|29.43|32.76|29.24|32.95|29.43|32.73|29.21|0
1646902410000|2022-03-10 08:53:30|32.75|29.23|32.73|29.21|32.76|29.24|32.69|29.17|0
1646902420000|2022-03-10 08:53:40|32.86|29.34|32.96|29.44|32.96|29.44|32.86|29.34|0
1646902430000|2022-03-10 08:53:50|32.95|29.43|32.82|29.3|32.95|29.43|32.76|29.24|0
1646902440000|2022-03-10 08:54:00|32.84|29.32|32.95|29.43|32.95|29.43|32.84|29.32|0
1646902450000|2022-03-10 08:54:10|32.84|29.32|32.84|29.32|32.84|29.32|32.71|29.19|0
1646902460000|2022-03-10 08:54:20|32.89|29.37|32.89|29.37|32.89|29.37|32.86|29.34|0
1646902470000|2022-03-10 08:54:30|32.78|29.26|32.8|29.28|32.8|29.28|32.71|29.19|0
1646902480000|2022-03-10 08:54:40|32.82|29.3|32.87|29.35|32.89|29.37|32.82|29.3|0
1646902490000|2022-03-10 08:54:50|32.85|29.33|32.8|29.28|32.91|29.39|32.8|29.28|0
1646902500000|2022-03-10 08:55:00|32.85|29.33|32.82|29.3|32.85|29.33|32.71|29.19|0
1646902510000|2022-03-10 08:55:10|32.84|29.32|32.69|29.17|32.84|29.32|32.69|29.17|0
1646902520000|2022-03-10 08:55:20|32.75|29.23|32.71|29.19|32.75|29.23|32.71|29.19|0
1646902530000|2022-03-10 08:55:30|32.67|29.15|32.73|29.21|32.73|29.21|32.62|29.1|0
1646902540000|2022-03-10 08:55:40|32.82|29.3|32.73|29.21|32.82|29.3|32.73|29.21|0
1646902550000|2022-03-10 08:55:50|32.75|29.23|32.69|29.17|32.78|29.26|32.67|29.15|0
1646902560000|2022-03-10 08:56:00|32.71|29.19|32.56|29.04|32.71|29.19|32.56|29.04|0
1646902570000|2022-03-10 08:56:10|32.55|29.03|32.53|29.01|32.56|29.04|32.53|29.01|0
1646902580000|2022-03-10 08:56:20|32.55|29.03|32.6|29.08|32.6|29.08|32.55|29.03|0
1646902590000|2022-03-10 08:56:30|32.64|29.12|32.82|29.3|32.82|29.3|32.64|29.12|0
1646902600000|2022-03-10 08:56:40|32.78|29.26|32.85|29.33|32.85|29.33|32.78|29.26|0
1646902610000|2022-03-10 08:56:50|32.82|29.3|32.75|29.23|32.82|29.3|32.75|29.23|0
1646902620000|2022-03-10 08:57:00|32.73|29.21|32.76|29.24|32.82|29.3|32.73|29.21|0
1646902630000|2022-03-10 08:57:10|32.78|29.26|32.75|29.23|32.78|29.26|32.71|29.19|0
1646902640000|2022-03-10 08:57:20|32.76|29.24|32.78|29.26|32.8|29.28|32.76|29.24|0
1646902650000|2022-03-10 08:57:30|32.85|29.33|32.87|29.35|32.89|29.37|32.85|29.33|0
1646902660000|2022-03-10 08:57:40|32.91|29.39|32.89|29.37|32.91|29.39|32.89|29.37|0
1646902670000|2022-03-10 08:57:50|32.93|29.41|32.93|29.41|32.93|29.41|32.85|29.33|0
1646902680000|2022-03-10 08:58:00|32.89|29.37|32.91|29.39|32.91|29.39|32.89|29.37|0
1646902690000|2022-03-10 08:58:10|32.89|29.37|32.89|29.37|32.93|29.41|32.87|29.35|0
1646902700000|2022-03-10 08:58:20|33.02|29.5|33.07|29.55|33.09|29.57|33.02|29.5|0
1646902710000|2022-03-10 08:58:30|32.98|29.46|33.02|29.5|33.04|29.52|32.98|29.46|0
1646902720000|2022-03-10 08:58:40|33.04|29.52|33.07|29.55|33.07|29.55|33.04|29.52|0
1646902730000|2022-03-10 08:58:50|33.04|29.52|33|29.48|33.09|29.57|33|29.48|0
1646902740000|2022-03-10 08:59:00|33.04|29.52|33.04|29.52|33.04|29.52|33.02|29.5|0
1646902750000|2022-03-10 08:59:10|33.09|29.57|32.96|29.44|33.09|29.57|32.82|29.3|0
1646902760000|2022-03-10 08:59:20|32.91|29.39|32.83|29.31|32.91|29.39|32.83|29.31|0
1646902770000|2022-03-10 08:59:30|32.78|29.26|32.8|29.28|32.8|29.28|32.74|29.22|0
1646902780000|2022-03-10 08:59:40|32.82|29.3|32.82|29.3|32.82|29.3|32.82|29.3|0
1646902790000|2022-03-10 08:59:50|32.8|29.28|32.67|29.15|32.83|29.31|32.67|29.15|0
1646902800000|2022-03-10 09:00:00|32.69|29.17|34.28|30.76|34.28|30.76|32.69|29.17|0
1646902810000|2022-03-10 09:00:10|34.13|30.61|33.85|30.33|34.35|30.83|33.85|30.33|0
1646902820000|2022-03-10 09:00:20|34.15|30.63|35.17|31.65|35.17|31.65|34.15|30.63|0
1646902830000|2022-03-10 09:00:30|35.21|31.69|34.26|30.74|35.21|31.69|34.26|30.74|0
1646902840000|2022-03-10 09:00:40|34.05|30.53|33.85|30.33|34.05|30.53|33.81|30.29|0
1646902850000|2022-03-10 09:00:50|33.74|30.22|33.83|30.31|33.96|30.44|33.74|30.22|0
1646902860000|2022-03-10 09:01:00|34.26|30.74|34.22|30.7|34.52|31|34.22|30.7|0
1646902870000|2022-03-10 09:01:10|34.26|30.74|34.49|30.97|34.49|30.97|34.22|30.7|0
1646902880000|2022-03-10 09:01:20|34.33|30.81|34.56|31.04|34.56|31.04|34.33|30.81|0
1646902890000|2022-03-10 09:01:30|34.37|30.85|34.6|31.08|34.6|31.08|34.37|30.85|0
1646902900000|2022-03-10 09:01:40|34.52|31|34.69|31.17|34.69|31.17|34.47|30.95|0
1646902910000|2022-03-10 09:01:50|34.62|31.1|34.47|30.95|34.62|31.1|34.45|30.93|0
1646902920000|2022-03-10 09:02:00|34.35|30.83|34.54|31.02|34.54|31.02|34.22|30.7|0
1646902930000|2022-03-10 09:02:10|34.62|31.1|34.37|30.85|34.69|31.17|34.37|30.85|0
1646902940000|2022-03-10 09:02:20|34.41|30.89|34.31|30.79|34.52|31|34.31|30.79|0
1646902950000|2022-03-10 09:02:30|34.2|30.68|34.3|30.78|34.45|30.93|34.16|30.64|0
1646902960000|2022-03-10 09:02:40|34.35|30.83|34.26|30.74|34.35|30.83|34.18|30.66|0
1646902970000|2022-03-10 09:02:50|34.28|30.76|34.41|30.89|34.45|30.93|34.28|30.76|0
1646902980000|2022-03-10 09:03:00|34.35|30.83|34.15|30.63|34.37|30.85|34.13|30.61|0
1646902990000|2022-03-10 09:03:10|34.13|30.61|34.15|30.63|34.26|30.74|34.13|30.61|0
1646903000000|2022-03-10 09:03:20|34.24|30.72|34.15|30.63|34.24|30.72|34.11|30.59|0
1646903010000|2022-03-10 09:03:30|34.18|30.66|34.22|30.7|34.26|30.74|34.09|30.57|0
1646903020000|2022-03-10 09:03:40|34.3|30.78|34.3|30.78|34.3|30.78|34.11|30.59|0
1646903030000|2022-03-10 09:03:50|34.31|30.79|34.58|31.06|34.58|31.06|34.31|30.79|0
1646903040000|2022-03-10 09:04:00|34.52|31|34.75|31.23|34.81|31.29|34.52|31|0
1646903050000|2022-03-10 09:04:10|34.71|31.19|34.65|31.13|34.88|31.36|34.65|31.13|0
1646903060000|2022-03-10 09:04:20|34.83|31.31|34.86|31.34|34.86|31.34|34.69|31.17|0
1646903070000|2022-03-10 09:04:30|34.79|31.27|34.83|31.31|34.88|31.36|34.79|31.27|0
1646903080000|2022-03-10 09:04:40|34.92|31.4|34.94|31.42|35.02|31.5|34.92|31.4|0
1646903090000|2022-03-10 09:04:50|34.86|31.34|34.84|31.32|34.94|31.42|34.83|31.31|0
1646903100000|2022-03-10 09:05:00|35|31.48|34.94|31.42|35|31.48|34.9|31.38|0
1646903110000|2022-03-10 09:05:10|34.96|31.44|34.79|31.27|34.98|31.46|34.77|31.25|0
1646903120000|2022-03-10 09:05:20|34.9|31.38|34.9|31.38|34.96|31.44|34.9|31.38|0
1646903130000|2022-03-10 09:05:30|34.94|31.42|34.98|31.46|35|31.48|34.94|31.42|0
1646903140000|2022-03-10 09:05:40|34.94|31.42|35.02|31.5|35.06|31.54|34.94|31.42|0
1646903150000|2022-03-10 09:05:50|35.04|31.52|35.36|31.84|35.36|31.84|35.04|31.52|0
1646903160000|2022-03-10 09:06:00|35.48|31.96|35.42|31.9|35.48|31.96|35.4|31.88|0
1646903170000|2022-03-10 09:06:10|35.4|31.88|35.34|31.82|35.4|31.88|35.3|31.78|0
1646903180000|2022-03-10 09:06:20|35.36|31.84|35.52|32|35.52|32|35.34|31.82|0
1646903190000|2022-03-10 09:06:30|35.56|32.04|35.52|32|35.61|32.09|35.48|31.96|0
1646903200000|2022-03-10 09:06:40|35.56|32.04|35.6|32.08|35.69|32.17|35.56|32.04|0
1646903210000|2022-03-10 09:06:50|35.58|32.06|35.6|32.08|35.63|32.11|35.52|32|0
1646903220000|2022-03-10 09:07:00|35.61|32.09|35.54|32.02|35.67|32.15|35.54|32.02|0
1646903230000|2022-03-10 09:07:10|35.56|32.04|35.77|32.25|35.77|32.25|35.52|32|0
1646903240000|2022-03-10 09:07:20|35.75|32.23|35.73|32.21|35.79|32.27|35.73|32.21|0
1646903250000|2022-03-10 09:07:30|35.79|32.27|35.73|32.21|35.81|32.29|35.71|32.19|0
1646903260000|2022-03-10 09:07:40|35.71|32.19|35.79|32.27|35.79|32.27|35.71|32.19|0
1646903270000|2022-03-10 09:07:50|35.77|32.25|35.79|32.27|35.83|32.31|35.75|32.23|0
1646903280000|2022-03-10 09:08:00|35.87|32.35|35.87|32.35|35.91|32.39|35.85|32.33|0
1646903290000|2022-03-10 09:08:10|35.83|32.31|35.85|32.33|35.91|32.39|35.83|32.31|0
1646903300000|2022-03-10 09:08:20|35.83|32.31|35.75|32.23|35.83|32.31|35.75|32.23|0
1646903310000|2022-03-10 09:08:30|35.71|32.19|35.77|32.25|35.77|32.25|35.67|32.15|0
1646903320000|2022-03-10 09:08:40|35.79|32.27|35.67|32.15|35.79|32.27|35.67|32.15|0
1646903330000|2022-03-10 09:08:50|35.63|32.11|35.44|31.92|35.63|32.11|35.44|31.92|0
1646903340000|2022-03-10 09:09:00|35.48|31.96|35.44|31.92|35.48|31.96|35.44|31.92|0
1646903350000|2022-03-10 09:09:10|35.46|31.94|35.44|31.92|35.48|31.96|35.36|31.84|0
1646903360000|2022-03-10 09:09:20|35.56|32.04|35.83|32.31|35.83|32.31|35.56|32.04|0
1646903370000|2022-03-10 09:09:30|35.79|32.27|35.92|32.4|35.92|32.4|35.79|32.27|0
1646903380000|2022-03-10 09:09:40|35.98|32.46|36.04|32.52|36.04|32.52|35.92|32.4|0
1646903390000|2022-03-10 09:09:50|35.98|32.46|35.94|32.42|35.98|32.46|35.94|32.42|0
1646903400000|2022-03-10 09:10:00|35.89|32.37|36|32.48|36.04|32.52|35.89|32.37|0
1646903410000|2022-03-10 09:10:10|35.98|32.46|35.87|32.35|35.98|32.46|35.87|32.35|0
1646903420000|2022-03-10 09:10:20|35.85|32.33|35.91|32.39|35.91|32.39|35.83|32.31|0
1646903430000|2022-03-10 09:10:30|35.92|32.4|36|32.48|36.06|32.54|35.92|32.4|0
1646903440000|2022-03-10 09:10:40|36.02|32.5|36.16|32.64|36.16|32.64|35.94|32.42|0
1646903450000|2022-03-10 09:10:50|36.1|32.58|36.18|32.66|36.18|32.66|36.04|32.52|0
1646903460000|2022-03-10 09:11:00|36.2|32.68|36.22|32.7|36.22|32.7|36.12|32.6|0
1646903470000|2022-03-10 09:11:10|36.16|32.64|36.12|32.6|36.18|32.66|36.12|32.6|0
1646903480000|2022-03-10 09:11:20|36.14|32.62|36.22|32.7|36.22|32.7|36.14|32.62|0
1646903490000|2022-03-10 09:11:30|36.06|32.54|36.02|32.5|36.06|32.54|36.02|32.5|0
1646903500000|2022-03-10 09:11:40|36.06|32.54|36.18|32.66|36.18|32.66|36.06|32.54|0
1646903510000|2022-03-10 09:11:50|36.2|32.68|36.18|32.66|36.2|32.68|36.18|32.66|0
1646903520000|2022-03-10 09:12:00|36.14|32.62|36.02|32.5|36.14|32.62|36|32.48|0
1646903530000|2022-03-10 09:12:10|36|32.48|36.02|32.5|36.02|32.5|36|32.48|0
1646903540000|2022-03-10 09:12:20|36.06|32.54|36.02|32.5|36.06|32.54|35.98|32.46|0
1646903550000|2022-03-10 09:12:30|36.04|32.52|35.83|32.31|36.04|32.52|35.83|32.31|0
1646903560000|2022-03-10 09:12:40|35.67|32.15|35.71|32.19|35.71|32.19|35.67|32.15|0
1646903570000|2022-03-10 09:12:50|35.63|32.11|35.71|32.19|35.71|32.19|35.63|32.11|0
1646903580000|2022-03-10 09:13:00|35.79|32.27|35.81|32.29|35.81|32.29|35.77|32.25|0
1646903590000|2022-03-10 09:13:10|35.73|32.21|35.69|32.17|35.79|32.27|35.69|32.17|0
1646903600000|2022-03-10 09:13:20|35.67|32.15|35.63|32.11|35.67|32.15|35.63|32.11|0
1646903610000|2022-03-10 09:13:30|35.65|32.13|35.55|32.03|35.65|32.13|35.55|32.03|0
1646903620000|2022-03-10 09:13:40|35.52|32|35.55|32.03|35.55|32.03|35.48|31.96|0
1646903630000|2022-03-10 09:13:50|35.61|32.09|35.57|32.05|35.65|32.13|35.57|32.05|0
1646903640000|2022-03-10 09:14:00|35.65|32.13|35.67|32.15|35.71|32.19|35.63|32.11|0
1646903650000|2022-03-10 09:14:10|35.57|32.05|35.73|32.21|35.73|32.21|35.57|32.05|0
1646903660000|2022-03-10 09:14:20|35.71|32.19|35.88|32.36|35.88|32.36|35.69|32.17|0
1646903670000|2022-03-10 09:14:30|35.9|32.38|36.02|32.5|36.06|32.54|35.9|32.38|0
1646903680000|2022-03-10 09:14:40|35.92|32.4|35.9|32.38|35.94|32.42|35.9|32.38|0
1646903690000|2022-03-10 09:14:50|35.83|32.31|35.63|32.11|35.83|32.31|35.61|32.09|0
1646903700000|2022-03-10 09:15:00|35.65|32.13|35.53|32.01|35.67|32.15|35.53|32.01|0
1646903710000|2022-03-10 09:15:10|35.59|32.07|35.55|32.03|35.59|32.07|35.53|32.01|0
1646903720000|2022-03-10 09:15:20|35.48|31.96|35.4|31.88|35.48|31.96|35.32|31.8|0
1646903730000|2022-03-10 09:15:30|35.36|31.84|35.59|32.07|35.59|32.07|35.36|31.84|0
1646903740000|2022-03-10 09:15:40|35.63|32.11|35.59|32.07|35.63|32.11|35.59|32.07|0
1646903750000|2022-03-10 09:15:50|35.55|32.03|35.59|32.07|35.59|32.07|35.53|32.01|0
1646903760000|2022-03-10 09:16:00|35.63|32.11|35.71|32.19|35.77|32.25|35.63|32.11|0
1646903770000|2022-03-10 09:16:10|35.75|32.23|35.57|32.05|35.75|32.23|35.57|32.05|0
1646903780000|2022-03-10 09:16:20|35.59|32.07|35.55|32.03|35.59|32.07|35.46|31.94|0
1646903790000|2022-03-10 09:16:30|35.53|32.01|35.59|32.07|35.59|32.07|35.53|32.01|0
1646903800000|2022-03-10 09:16:40|35.55|32.03|35.48|31.96|35.55|32.03|35.48|31.96|0
1646903810000|2022-03-10 09:16:50|35.55|32.03|35.65|32.13|35.65|32.13|35.55|32.03|0
1646903820000|2022-03-10 09:17:00|35.67|32.15|35.59|32.07|35.67|32.15|35.59|32.07|0
1646903830000|2022-03-10 09:17:10|35.57|32.05|35.51|31.99|35.57|32.05|35.51|31.99|0
1646903840000|2022-03-10 09:17:20|35.53|32.01|35.45|31.93|35.53|32.01|35.45|31.93|0
1646903850000|2022-03-10 09:17:30|35.48|31.96|35.48|31.96|35.48|31.96|35.45|31.93|0
1646903860000|2022-03-10 09:17:40|35.63|32.11|35.67|32.15|35.71|32.19|35.63|32.11|0
1646903870000|2022-03-10 09:17:50|35.65|32.13|35.71|32.19|35.71|32.19|35.65|32.13|0
1646903880000|2022-03-10 09:18:00|35.63|32.11|35.59|32.07|35.63|32.11|35.59|32.07|0
1646903890000|2022-03-10 09:18:10|35.65|32.13|35.63|32.11|35.65|32.13|35.63|32.11|0
1646903900000|2022-03-10 09:18:20|35.61|32.09|35.61|32.09|35.69|32.17|35.61|32.09|0
1646903910000|2022-03-10 09:18:30|35.63|32.11|35.61|32.09|35.63|32.11|35.59|32.07|0
1646903920000|2022-03-10 09:18:40|35.59|32.07|35.53|32.01|35.59|32.07|35.53|32.01|0
1646903930000|2022-03-10 09:18:50|35.44|31.92|35.51|31.99|35.51|31.99|35.44|31.92|0
1646903940000|2022-03-10 09:19:00|35.57|32.05|35.59|32.07|35.59|32.07|35.57|32.05|0
1646903950000|2022-03-10 09:19:10|35.57|32.05|35.55|32.03|35.57|32.05|35.53|32.01|0
1646903960000|2022-03-10 09:19:20|35.57|32.05|35.36|31.84|35.57|32.05|35.36|31.84|0
1646903970000|2022-03-10 09:19:30|35.4|31.88|35.44|31.92|35.44|31.92|35.38|31.86|0
1646903980000|2022-03-10 09:19:40|35.4|31.88|35.47|31.95|35.47|31.95|35.4|31.88|0
1646903990000|2022-03-10 09:19:50|35.61|32.09|35.59|32.07|35.61|32.09|35.59|32.07|0
1646904000000|2022-03-10 09:20:00|35.55|32.03|35.38|31.86|35.55|32.03|35.38|31.86|0
1646904010000|2022-03-10 09:20:10|35.42|31.9|35.42|31.9|35.42|31.9|35.36|31.84|0
1646904020000|2022-03-10 09:20:20|35.38|31.86|35.36|31.84|35.4|31.88|35.36|31.84|0
1646904030000|2022-03-10 09:20:30|35.32|31.8|35.42|31.9|35.42|31.9|35.32|31.8|0
1646904040000|2022-03-10 09:20:40|35.44|31.92|35.44|31.92|35.44|31.92|35.44|31.92|0
1646904050000|2022-03-10 09:20:50|35.45|31.93|35.47|31.95|35.51|31.99|35.45|31.93|0
1646904060000|2022-03-10 09:21:00|35.34|31.82|35.2|31.68|35.34|31.82|35.2|31.68|0
1646904070000|2022-03-10 09:21:10|35.17|31.65|35.13|31.61|35.17|31.65|35.13|31.61|0
1646904080000|2022-03-10 09:21:20|35.16|31.64|35.11|31.59|35.16|31.64|35.11|31.59|0
1646904090000|2022-03-10 09:21:30|35.09|31.57|35.14|31.62|35.16|31.64|35.05|31.53|0
1646904100000|2022-03-10 09:21:40|35.16|31.64|35.13|31.61|35.2|31.68|35.13|31.61|0
1646904110000|2022-03-10 09:21:50|35.03|31.51|35.13|31.61|35.13|31.61|35.03|31.51|0
1646904120000|2022-03-10 09:22:00|35.24|31.72|35.09|31.57|35.24|31.72|35.09|31.57|0
1646904130000|2022-03-10 09:22:10|35.11|31.59|35.14|31.62|35.14|31.62|35.09|31.57|0
1646904140000|2022-03-10 09:22:20|35.07|31.55|35.11|31.59|35.13|31.61|35.07|31.55|0
1646904150000|2022-03-10 09:22:30|35.09|31.57|35.09|31.57|35.09|31.57|35.05|31.53|0
1646904160000|2022-03-10 09:22:40|35.07|31.55|35.11|31.59|35.11|31.59|35.07|31.55|0
1646904170000|2022-03-10 09:22:50|35.09|31.57|35.09|31.57|35.09|31.57|35.09|31.57|0
1646904180000|2022-03-10 09:23:00|35.11|31.59|35.05|31.53|35.11|31.59|35.05|31.53|0
1646904190000|2022-03-10 09:23:10|35.01|31.49|34.93|31.41|35.01|31.49|34.93|31.41|0
1646904200000|2022-03-10 09:23:20|34.97|31.45|35.07|31.55|35.07|31.55|34.97|31.45|0
1646904210000|2022-03-10 09:23:30|35.14|31.62|35.05|31.53|35.14|31.62|35.05|31.53|0
1646904220000|2022-03-10 09:23:40|35.07|31.55|35.05|31.53|35.07|31.55|34.97|31.45|0
1646904230000|2022-03-10 09:23:50|35.07|31.55|34.95|31.43|35.11|31.59|34.95|31.43|0
1646904240000|2022-03-10 09:24:00|34.93|31.41|34.97|31.45|34.97|31.45|34.93|31.41|0
1646904250000|2022-03-10 09:24:10|34.93|31.41|34.82|31.3|34.93|31.41|34.78|31.26|0
1646904260000|2022-03-10 09:24:20|34.7|31.18|34.65|31.13|34.7|31.18|34.59|31.07|0
1646904270000|2022-03-10 09:24:30|34.67|31.15|34.53|31.01|34.67|31.15|34.53|31.01|0
1646904280000|2022-03-10 09:24:40|34.57|31.05|34.67|31.15|34.7|31.18|34.57|31.05|0
1646904290000|2022-03-10 09:24:50|34.7|31.18|34.48|30.96|34.7|31.18|34.48|30.96|0
1646904300000|2022-03-10 09:25:00|34.4|30.88|34.25|30.73|34.4|30.88|34.25|30.73|0
1646904310000|2022-03-10 09:25:10|34.29|30.77|34.29|30.77|34.38|30.86|34.29|30.77|0
1646904320000|2022-03-10 09:25:20|34.27|30.75|34.36|30.84|34.36|30.84|34.27|30.75|0
1646904330000|2022-03-10 09:25:30|34.27|30.75|34.25|30.73|34.29|30.77|34.25|30.73|0
1646904340000|2022-03-10 09:25:40|34.27|30.75|34.18|30.66|34.29|30.77|34.18|30.66|0
1646904350000|2022-03-10 09:25:50|34.21|30.69|34.31|30.79|34.31|30.79|34.21|30.69|0
1646904360000|2022-03-10 09:26:00|34.33|30.81|34.27|30.75|34.33|30.81|34.25|30.73|0
1646904370000|2022-03-10 09:26:10|34.42|30.9|34.38|30.86|34.42|30.9|34.38|30.86|0
1646904380000|2022-03-10 09:26:20|34.44|30.92|34.38|30.86|34.44|30.92|34.33|30.81|0
1646904390000|2022-03-10 09:26:30|34.4|30.88|34.36|30.84|34.4|30.88|34.36|30.84|0
1646904400000|2022-03-10 09:26:40|34.33|30.81|34.33|30.81|34.34|30.82|34.31|30.79|0
1646904410000|2022-03-10 09:26:50|34.31|30.79|34.4|30.88|34.4|30.88|34.31|30.79|0
1646904420000|2022-03-10 09:27:00|34.38|30.86|34.44|30.92|34.44|30.92|34.38|30.86|0
1646904430000|2022-03-10 09:27:10|34.49|30.97|34.34|30.82|34.49|30.97|34.33|30.81|0
1646904440000|2022-03-10 09:27:20|34.27|30.75|34.23|30.71|34.29|30.77|34.21|30.69|0
1646904450000|2022-03-10 09:27:30|34.19|30.67|34.21|30.69|34.21|30.69|34.19|30.67|0
1646904460000|2022-03-10 09:27:40|34.25|30.73|34.17|30.65|34.25|30.73|34.15|30.63|0
1646904470000|2022-03-10 09:27:50|34.27|30.75|34.31|30.79|34.34|30.82|34.27|30.75|0
1646904480000|2022-03-10 09:28:00|34.34|30.82|34.38|30.86|34.4|30.88|34.34|30.82|0
1646904490000|2022-03-10 09:28:10|34.34|30.82|34.34|30.82|34.4|30.88|34.34|30.82|0
1646904500000|2022-03-10 09:28:20|34.32|30.8|34.34|30.82|34.34|30.82|34.32|30.8|0
1646904510000|2022-03-10 09:28:30|34.27|30.75|34.21|30.69|34.27|30.75|34.21|30.69|0
1646904520000|2022-03-10 09:28:40|34.23|30.71|34.23|30.71|34.23|30.71|34.21|30.69|0
1646904530000|2022-03-10 09:28:50|34.21|30.69|34.27|30.75|34.27|30.75|34.21|30.69|0
1646904540000|2022-03-10 09:29:00|34.21|30.69|34.14|30.62|34.21|30.69|34.14|30.62|0
1646904550000|2022-03-10 09:29:10|34.19|30.67|34.08|30.56|34.19|30.67|34.08|30.56|0
1646904560000|2022-03-10 09:29:20|34.1|30.58|34.06|30.54|34.1|30.58|34.06|30.54|0
1646904570000|2022-03-10 09:29:30|34.12|30.6|34.12|30.6|34.12|30.6|34.08|30.56|0
1646904580000|2022-03-10 09:29:40|34.1|30.58|34.02|30.5|34.1|30.58|34.02|30.5|0
1646904590000|2022-03-10 09:29:50|33.99|30.47|33.89|30.37|33.99|30.47|33.87|30.35|0
1646904600000|2022-03-10 09:30:00|33.93|30.41|33.99|30.47|33.99|30.47|33.84|30.32|0
1646904610000|2022-03-10 09:30:10|33.89|30.37|33.95|30.43|33.95|30.43|33.89|30.37|0
1646904620000|2022-03-10 09:30:20|33.89|30.37|33.91|30.39|33.91|30.39|33.87|30.35|0
1646904630000|2022-03-10 09:30:30|33.87|30.35|33.87|30.35|33.91|30.39|33.87|30.35|0
1646904640000|2022-03-10 09:30:40|33.84|30.32|33.87|30.35|33.87|30.35|33.8|30.28|0
1646904650000|2022-03-10 09:30:50|33.82|30.3|33.74|30.22|33.82|30.3|33.72|30.2|0
1646904660000|2022-03-10 09:31:00|33.8|30.28|33.8|30.28|33.84|30.32|33.76|30.24|0
1646904670000|2022-03-10 09:31:10|33.76|30.24|33.76|30.24|33.84|30.32|33.76|30.24|0
1646904680000|2022-03-10 09:31:20|33.82|30.3|33.84|30.32|33.84|30.32|33.8|30.28|0
1646904690000|2022-03-10 09:31:30|33.87|30.35|33.95|30.43|33.95|30.43|33.84|30.32|0
1646904700000|2022-03-10 09:31:40|33.99|30.47|33.91|30.39|33.99|30.47|33.91|30.39|0
1646904710000|2022-03-10 09:31:50|33.95|30.43|33.78|30.26|33.95|30.43|33.78|30.26|0
1646904720000|2022-03-10 09:32:00|33.72|30.2|33.72|30.2|33.78|30.26|33.72|30.2|0
1646904730000|2022-03-10 09:32:10|33.69|30.17|33.52|30|33.69|30.17|33.52|30|0
1646904740000|2022-03-10 09:32:20|33.39|29.87|33.39|29.87|33.39|29.87|33.35|29.83|0
1646904750000|2022-03-10 09:32:30|33.37|29.85|33.5|29.98|33.5|29.98|33.37|29.85|0
1646904760000|2022-03-10 09:32:40|33.35|29.83|33.54|30.02|33.54|30.02|33.35|29.83|0
1646904770000|2022-03-10 09:32:50|33.58|30.06|33.58|30.06|33.58|30.06|33.58|30.06|0
1646904780000|2022-03-10 09:33:00|33.65|30.13|33.54|30.02|33.65|30.13|33.5|29.98|0
1646904790000|2022-03-10 09:33:10|33.56|30.04|33.69|30.17|33.72|30.2|33.56|30.04|0
1646904800000|2022-03-10 09:33:20|33.8|30.28|33.76|30.24|33.8|30.28|33.72|30.2|0
1646904810000|2022-03-10 09:33:30|33.74|30.22|33.76|30.24|33.78|30.26|33.74|30.22|0
1646904820000|2022-03-10 09:33:40|33.84|30.32|33.76|30.24|33.85|30.33|33.76|30.24|0
1646904830000|2022-03-10 09:33:50|33.84|30.32|33.82|30.3|33.98|30.46|33.82|30.3|0
1646904840000|2022-03-10 09:34:00|33.8|30.28|34|30.48|34.02|30.5|33.8|30.28|0
1646904850000|2022-03-10 09:34:10|34.02|30.5|34.04|30.52|34.04|30.52|34.02|30.5|0
1646904860000|2022-03-10 09:34:20|33.97|30.45|33.87|30.35|33.98|30.46|33.87|30.35|0
1646904870000|2022-03-10 09:34:30|33.98|30.46|33.97|30.45|34|30.48|33.97|30.45|0
1646904880000|2022-03-10 09:34:40|33.91|30.39|34.06|30.54|34.06|30.54|33.91|30.39|0
1646904890000|2022-03-10 09:34:50|34.04|30.52|34.11|30.59|34.11|30.59|34.04|30.52|0
1646904900000|2022-03-10 09:35:00|34.02|30.5|34.04|30.52|34.08|30.56|34.02|30.5|0
1646904910000|2022-03-10 09:35:10|34.1|30.58|34.15|30.63|34.17|30.65|34.1|30.58|0
1646904920000|2022-03-10 09:35:20|34.11|30.59|34.02|30.5|34.13|30.61|34.02|30.5|0
1646904930000|2022-03-10 09:35:30|34.11|30.59|33.98|30.46|34.13|30.61|33.98|30.46|0
1646904940000|2022-03-10 09:35:40|33.95|30.43|33.98|30.46|33.98|30.46|33.95|30.43|0
1646904950000|2022-03-10 09:35:50|33.96|30.44|34.4|30.88|34.4|30.88|33.96|30.44|0
1646904960000|2022-03-10 09:36:00|34.34|30.82|34.32|30.8|34.34|30.82|34.23|30.71|0
1646904970000|2022-03-10 09:36:10|34.3|30.78|34.3|30.78|34.32|30.8|34.3|30.78|0
1646904980000|2022-03-10 09:36:20|34.36|30.84|34.28|30.76|34.36|30.84|34.28|30.76|0
1646904990000|2022-03-10 09:36:30|34.26|30.74|34.25|30.73|34.26|30.74|34.19|30.67|0
1646905000000|2022-03-10 09:36:40|34.11|30.59|34.13|30.61|34.15|30.63|34.11|30.59|0
1646905010000|2022-03-10 09:36:50|34.11|30.59|34.06|30.54|34.17|30.65|34.06|30.54|0
1646905020000|2022-03-10 09:37:00|34.1|30.58|34.04|30.52|34.1|30.58|34.02|30.5|0
1646905030000|2022-03-10 09:37:10|33.96|30.44|34|30.48|34|30.48|33.95|30.43|0
1646905040000|2022-03-10 09:37:20|34.02|30.5|33.98|30.46|34.1|30.58|33.98|30.46|0
1646905050000|2022-03-10 09:37:30|34.08|30.56|34|30.48|34.08|30.56|34|30.48|0
1646905060000|2022-03-10 09:37:40|34.1|30.58|34.1|30.58|34.1|30.58|34.1|30.58|0
1646905070000|2022-03-10 09:37:50|34.04|30.52|34.02|30.5|34.06|30.54|34.02|30.5|0
1646905080000|2022-03-10 09:38:00|33.98|30.46|34.02|30.5|34.02|30.5|33.98|30.46|0
1646905090000|2022-03-10 09:38:10|34.36|30.84|34.13|30.61|34.36|30.84|34.13|30.61|0
1646905100000|2022-03-10 09:38:20|34.06|30.54|34.19|30.67|34.21|30.69|34.06|30.54|0
1646905110000|2022-03-10 09:38:30|34.15|30.63|34.08|30.56|34.15|30.63|34.08|30.56|0
1646905120000|2022-03-10 09:38:40|34.06|30.54|34.1|30.58|34.11|30.59|34.06|30.54|0
1646905130000|2022-03-10 09:38:50|34.02|30.5|33.91|30.39|34.02|30.5|33.91|30.39|0
1646905140000|2022-03-10 09:39:00|33.98|30.46|33.91|30.39|33.98|30.46|33.87|30.35|0
1646905150000|2022-03-10 09:39:10|34.02|30.5|33.89|30.37|34.02|30.5|33.89|30.37|0
1646905160000|2022-03-10 09:39:20|33.87|30.35|33.87|30.35|33.91|30.39|33.87|30.35|0
1646905170000|2022-03-10 09:39:30|33.96|30.44|34.08|30.56|34.1|30.58|33.96|30.44|0
1646905180000|2022-03-10 09:39:40|34.17|30.65|34.21|30.69|34.21|30.69|34.15|30.63|0
1646905190000|2022-03-10 09:39:50|34.25|30.73|34.21|30.69|34.25|30.73|34.21|30.69|0
1646905200000|2022-03-10 09:40:00|34.25|30.73|34.17|30.65|34.25|30.73|34.17|30.65|0
1646905210000|2022-03-10 09:40:10|34.21|30.69|34.21|30.69|34.21|30.69|34.09|30.57|0
1646905220000|2022-03-10 09:40:20|34.26|30.74|34.28|30.76|34.28|30.76|34.23|30.71|0
1646905230000|2022-03-10 09:40:30|34.3|30.78|34.32|30.8|34.36|30.84|34.3|30.78|0
1646905240000|2022-03-10 09:40:40|34.28|30.76|34.26|30.74|34.34|30.82|34.26|30.74|0
1646905250000|2022-03-10 09:40:50|34.21|30.69|34.26|30.74|34.26|30.74|34.19|30.67|0
1646905260000|2022-03-10 09:41:00|34.32|30.8|34.36|30.84|34.36|30.84|34.3|30.78|0
1646905270000|2022-03-10 09:41:10|34.41|30.89|34.43|30.91|34.47|30.95|34.41|30.89|0
1646905280000|2022-03-10 09:41:20|34.55|31.03|34.58|31.06|34.58|31.06|34.51|30.99|0
1646905290000|2022-03-10 09:41:30|34.62|31.1|34.57|31.05|34.62|31.1|34.57|31.05|0
1646905300000|2022-03-10 09:41:40|34.58|31.06|34.66|31.14|34.66|31.14|34.57|31.05|0
1646905310000|2022-03-10 09:41:50|34.68|31.16|34.72|31.2|34.72|31.2|34.68|31.16|0
1646905320000|2022-03-10 09:42:00|34.85|31.33|34.66|31.14|34.85|31.33|34.66|31.14|0
1646905330000|2022-03-10 09:42:10|34.62|31.1|34.62|31.1|34.62|31.1|34.62|31.1|0
1646905340000|2022-03-10 09:42:20|34.77|31.25|34.79|31.27|34.79|31.27|34.77|31.25|0
1646905350000|2022-03-10 09:42:30|34.74|31.22|34.85|31.33|34.85|31.33|34.74|31.22|0
1646905360000|2022-03-10 09:42:40|34.93|31.41|34.91|31.39|34.93|31.41|34.89|31.37|0
1646905370000|2022-03-10 09:42:50|34.97|31.45|34.85|31.33|34.97|31.45|34.85|31.33|0
1646905380000|2022-03-10 09:43:00|34.89|31.37|35|31.48|35|31.48|34.85|31.33|0
1646905390000|2022-03-10 09:43:10|35.04|31.52|34.91|31.39|35.04|31.52|34.91|31.39|0
1646905400000|2022-03-10 09:43:20|34.81|31.29|34.85|31.33|34.93|31.41|34.81|31.29|0
1646905410000|2022-03-10 09:43:30|34.83|31.31|34.83|31.31|34.83|31.31|34.77|31.25|0
1646905420000|2022-03-10 09:43:40|34.81|31.29|34.83|31.31|34.85|31.33|34.81|31.29|0
1646905430000|2022-03-10 09:43:50|34.77|31.25|34.85|31.33|34.85|31.33|34.77|31.25|0
1646905440000|2022-03-10 09:44:00|34.81|31.29|34.89|31.37|34.89|31.37|34.79|31.27|0
1646905450000|2022-03-10 09:44:10|34.77|31.25|34.79|31.27|34.79|31.27|34.75|31.23|0
1646905460000|2022-03-10 09:44:20|34.77|31.25|34.81|31.29|34.87|31.35|34.77|31.25|0
1646905470000|2022-03-10 09:44:30|34.75|31.23|34.83|31.31|34.85|31.33|34.75|31.23|0
1646905480000|2022-03-10 09:44:40|34.89|31.37|34.93|31.41|34.93|31.41|34.89|31.37|0
1646905490000|2022-03-10 09:44:50|34.96|31.44|34.93|31.41|34.96|31.44|34.93|31.41|0
1646905500000|2022-03-10 09:45:00|34.96|31.44|34.98|31.46|34.98|31.46|34.91|31.39|0
1646905510000|2022-03-10 09:45:10|35.04|31.52|35.08|31.56|35.12|31.6|35.04|31.52|0
1646905520000|2022-03-10 09:45:20|35.06|31.54|35.02|31.5|35.08|31.56|35.02|31.5|0
1646905530000|2022-03-10 09:45:30|34.89|31.37|34.75|31.23|34.89|31.37|34.75|31.23|0
1646905540000|2022-03-10 09:45:40|34.77|31.25|34.64|31.12|34.77|31.25|34.64|31.12|0
1646905550000|2022-03-10 09:45:50|34.6|31.08|34.58|31.06|34.66|31.14|34.58|31.06|0
1646905560000|2022-03-10 09:46:00|34.6|31.08|34.55|31.03|34.6|31.08|34.55|31.03|0
1646905570000|2022-03-10 09:46:10|34.49|30.97|34.55|31.03|34.55|31.03|34.49|30.97|0
1646905580000|2022-03-10 09:46:20|34.53|31.01|34.56|31.04|34.56|31.04|34.53|31.01|0
1646905590000|2022-03-10 09:46:30|34.64|31.12|34.66|31.14|34.66|31.14|34.62|31.1|0
1646905600000|2022-03-10 09:46:40|34.68|31.16|34.75|31.23|34.79|31.27|34.68|31.16|0
1646905610000|2022-03-10 09:46:50|34.72|31.2|34.73|31.21|34.77|31.25|34.72|31.2|0
1646905620000|2022-03-10 09:47:00|34.68|31.16|34.77|31.25|34.77|31.25|34.68|31.16|0
1646905630000|2022-03-10 09:47:10|34.7|31.18|34.51|30.99|34.7|31.18|34.49|30.97|0
1646905640000|2022-03-10 09:47:20|34.45|30.93|34.51|30.99|34.51|30.99|34.43|30.91|0
1646905650000|2022-03-10 09:47:30|34.47|30.95|34.43|30.91|34.47|30.95|34.43|30.91|0
1646905660000|2022-03-10 09:47:40|34.47|30.95|34.43|30.91|34.47|30.95|34.43|30.91|0
1646905670000|2022-03-10 09:47:50|34.39|30.87|34.28|30.76|34.39|30.87|34.26|30.74|0
1646905680000|2022-03-10 09:48:00|34.2|30.68|34.17|30.65|34.22|30.7|34.17|30.65|0
1646905690000|2022-03-10 09:48:10|34.13|30.61|34.13|30.61|34.13|30.61|34.09|30.57|0
1646905700000|2022-03-10 09:48:20|34.07|30.55|34.09|30.57|34.11|30.59|34.07|30.55|0
1646905710000|2022-03-10 09:48:30|34.13|30.61|34.17|30.65|34.2|30.68|34.13|30.61|0
1646905720000|2022-03-10 09:48:40|34.28|30.76|34.26|30.74|34.3|30.78|34.26|30.74|0
1646905730000|2022-03-10 09:48:50|34.28|30.76|34.03|30.51|34.28|30.76|34.03|30.51|0
1646905740000|2022-03-10 09:49:00|34|30.48|34|30.48|34.03|30.51|34|30.48|0
1646905750000|2022-03-10 09:49:10|34.02|30.5|34.05|30.53|34.05|30.53|34|30.48|0
1646905760000|2022-03-10 09:49:20|34.02|30.5|33.96|30.44|34.03|30.51|33.96|30.44|0
1646905770000|2022-03-10 09:49:30|33.94|30.42|34.02|30.5|34.02|30.5|33.94|30.42|0
1646905780000|2022-03-10 09:49:40|34.05|30.53|34.15|30.63|34.2|30.68|34.03|30.51|0
1646905790000|2022-03-10 09:49:50|34.17|30.65|34.22|30.7|34.22|30.7|34.17|30.65|0
1646905800000|2022-03-10 09:50:00|34.24|30.72|34.22|30.7|34.3|30.78|34.22|30.7|0
1646905810000|2022-03-10 09:50:10|34.28|30.76|34.22|30.7|34.32|30.8|34.22|30.7|0
1646905820000|2022-03-10 09:50:20|34.17|30.65|34.2|30.68|34.2|30.68|34.17|30.65|0
1646905830000|2022-03-10 09:50:30|34.35|30.83|34.32|30.8|34.35|30.83|34.28|30.76|0
1646905840000|2022-03-10 09:50:40|34.33|30.81|34.28|30.76|34.33|30.81|34.28|30.76|0
1646905850000|2022-03-10 09:50:50|34.3|30.78|34.26|30.74|34.3|30.78|34.26|30.74|0
1646905860000|2022-03-10 09:51:00|34.28|30.76|34.32|30.8|34.32|30.8|34.28|30.76|0
1646905870000|2022-03-10 09:51:10|34.28|30.76|34.09|30.57|34.28|30.76|34.09|30.57|0
1646905880000|2022-03-10 09:51:20|34.15|30.63|34.17|30.65|34.2|30.68|34.11|30.59|0
1646905890000|2022-03-10 09:51:30|34.07|30.55|34.05|30.53|34.09|30.57|34.05|30.53|0
1646905900000|2022-03-10 09:51:40|34.03|30.51|34.09|30.57|34.09|30.57|34.03|30.51|0
1646905910000|2022-03-10 09:51:50|33.87|30.35|33.88|30.36|33.98|30.46|33.87|30.35|0
1646905920000|2022-03-10 09:52:00|34.02|30.5|33.96|30.44|34.02|30.5|33.96|30.44|0
1646905930000|2022-03-10 09:52:10|33.88|30.36|33.88|30.36|33.98|30.46|33.88|30.36|0
1646905940000|2022-03-10 09:52:20|33.85|30.33|33.85|30.33|33.87|30.35|33.85|30.33|0
1646905950000|2022-03-10 09:52:30|33.92|30.4|34.02|30.5|34.11|30.59|33.92|30.4|0
1646905960000|2022-03-10 09:52:40|34.05|30.53|34.05|30.53|34.09|30.57|34.05|30.53|0
1646905970000|2022-03-10 09:52:50|34.07|30.55|34.05|30.53|34.11|30.59|34.02|30.5|0
1646905980000|2022-03-10 09:53:00|34.02|30.5|34.07|30.55|34.07|30.55|34|30.48|0
1646905990000|2022-03-10 09:53:10|33.87|30.35|33.94|30.42|34.37|30.85|33.87|30.35|0
1646906000000|2022-03-10 09:53:20|33.92|30.4|34.05|30.53|34.05|30.53|33.9|30.38|0
1646906010000|2022-03-10 09:53:30|33.88|30.36|33.98|30.46|33.98|30.46|33.83|30.31|0
1646906020000|2022-03-10 09:53:40|33.36|29.84|32.73|29.21|33.48|29.96|32.73|29.21|0
1646906030000|2022-03-10 09:53:50|32.54|29.02|32.65|29.13|32.76|29.24|32.54|29.02|0
1646906040000|2022-03-10 09:54:00|32.91|29.39|32.74|29.22|32.91|29.39|32.73|29.21|0
1646906050000|2022-03-10 09:54:10|32.47|28.95|32.62|29.1|32.62|29.1|32.4|28.88|0
1646906060000|2022-03-10 09:54:20|32.69|29.17|33.55|30.03|33.55|30.03|32.69|29.17|0
1646906070000|2022-03-10 09:54:30|33.83|30.31|33.36|29.84|33.83|30.31|33.36|29.84|0
1646906080000|2022-03-10 09:54:40|33.35|29.83|33.27|29.75|33.4|29.88|33.27|29.75|0
1646906090000|2022-03-10 09:54:50|33.2|29.68|32.69|29.17|33.2|29.68|32.69|29.17|0
1646906100000|2022-03-10 09:55:00|32.78|29.26|33.05|29.53|33.05|29.53|32.54|29.02|0
1646906110000|2022-03-10 09:55:10|33.13|29.61|32.51|28.99|33.13|29.61|32.51|28.99|0
1646906120000|2022-03-10 09:55:20|32.63|29.11|32.47|28.95|32.76|29.24|32.47|28.95|0
1646906130000|2022-03-10 09:55:30|32.72|29.2|32.74|29.22|32.74|29.22|32.4|28.88|0
1646906140000|2022-03-10 09:55:40|33.35|29.83|34.56|31.04|34.56|31.04|33.27|29.75|0
1646906150000|2022-03-10 09:55:50|34.73|31.21|33.92|30.4|34.73|31.21|33.92|30.4|0
1646906160000|2022-03-10 09:56:00|34.24|30.72|34.26|30.74|34.43|30.91|34.24|30.72|0
1646906170000|2022-03-10 09:56:10|33.99|30.47|34.22|30.7|34.22|30.7|33.99|30.47|0
1646906180000|2022-03-10 09:56:20|34.11|30.59|34.03|30.51|34.26|30.74|34.03|30.51|0
1646906190000|2022-03-10 09:56:30|34.05|30.53|33.94|30.42|34.05|30.53|33.9|30.38|0
1646906200000|2022-03-10 09:56:40|33.7|30.18|33.64|30.12|33.7|30.18|33.62|30.1|0
1646906210000|2022-03-10 09:56:50|33.49|29.97|33.29|29.77|33.49|29.97|33.29|29.77|0
1646906220000|2022-03-10 09:57:00|33.13|29.61|33.46|29.94|33.46|29.94|33.13|29.61|0
1646906230000|2022-03-10 09:57:10|33.31|29.79|33.11|29.59|33.42|29.9|33.11|29.59|0
1646906240000|2022-03-10 09:57:20|33.18|29.66|33.09|29.57|33.18|29.66|32.89|29.37|0
1646906250000|2022-03-10 09:57:30|33|29.48|33.13|29.61|33.13|29.61|33|29.48|0
1646906260000|2022-03-10 09:57:40|33.18|29.66|33.11|29.59|33.18|29.66|33.02|29.5|0
1646906270000|2022-03-10 09:57:50|32.94|29.42|32.83|29.31|32.94|29.42|32.83|29.31|0
1646906280000|2022-03-10 09:58:00|32.89|29.37|32.98|29.46|32.98|29.46|32.89|29.37|0
1646906290000|2022-03-10 09:58:10|32.89|29.37|33.05|29.53|33.05|29.53|32.81|29.29|0
1646906300000|2022-03-10 09:58:20|33.12|29.6|32.96|29.44|33.12|29.6|32.96|29.44|0
1646906310000|2022-03-10 09:58:30|32.98|29.46|33.02|29.5|33.02|29.5|32.87|29.35|0
1646906320000|2022-03-10 09:58:40|33|29.48|32.8|29.28|33|29.48|32.8|29.28|0
1646906330000|2022-03-10 09:58:50|32.78|29.26|32.6|29.08|32.78|29.26|32.6|29.08|0
1646906340000|2022-03-10 09:59:00|32.54|29.02|32.69|29.17|32.69|29.17|32.54|29.02|0
1646906350000|2022-03-10 09:59:10|32.81|29.29|33.12|29.6|33.12|29.6|32.81|29.29|0
1646906360000|2022-03-10 09:59:20|33.16|29.64|33.18|29.66|33.18|29.66|33.07|29.55|0
1646906370000|2022-03-10 09:59:30|33.12|29.6|33.14|29.62|33.16|29.64|33.11|29.59|0
1646906380000|2022-03-10 09:59:40|33.11|29.59|33.16|29.64|33.27|29.75|33.11|29.59|0
1646906390000|2022-03-10 09:59:50|33.11|29.59|33|29.48|33.11|29.59|33|29.48|0
1646906400000|2022-03-10 10:00:00|32.92|29.4|32.8|29.28|32.92|29.4|32.8|29.28|0
1646906410000|2022-03-10 10:00:10|32.67|29.15|32.9|29.38|32.9|29.38|32.67|29.15|0
1646906420000|2022-03-10 10:00:20|32.98|29.46|33.2|29.68|33.2|29.68|32.92|29.4|0
1646906430000|2022-03-10 10:00:30|33.31|29.79|33.29|29.77|33.31|29.79|33.22|29.7|0
1646906440000|2022-03-10 10:00:40|33.38|29.86|33.4|29.88|33.47|29.95|33.38|29.86|0
1646906450000|2022-03-10 10:00:50|33.53|30.01|33.44|29.92|33.55|30.03|33.44|29.92|0
1646906460000|2022-03-10 10:01:00|33.6|30.08|33.69|30.17|33.69|30.17|33.6|30.08|0
1646906470000|2022-03-10 10:01:10|33.57|30.05|33.69|30.17|33.69|30.17|33.57|30.05|0
1646906480000|2022-03-10 10:01:20|33.73|30.21|33.9|30.38|34.01|30.49|33.69|30.17|0
1646906490000|2022-03-10 10:01:30|33.88|30.36|33.88|30.36|33.9|30.38|33.81|30.29|0
1646906500000|2022-03-10 10:01:40|33.75|30.23|33.64|30.12|33.75|30.23|33.62|30.1|0
1646906510000|2022-03-10 10:01:50|33.45|29.93|33.55|30.03|33.55|30.03|33.45|29.93|0
1646906520000|2022-03-10 10:02:00|33.6|30.08|33.42|29.9|33.6|30.08|33.42|29.9|0
1646906530000|2022-03-10 10:02:10|33.45|29.93|33.36|29.84|33.45|29.93|33.34|29.82|0
1646906540000|2022-03-10 10:02:20|33.53|30.01|33.47|29.95|33.55|30.03|33.42|29.9|0
1646906550000|2022-03-10 10:02:30|33.45|29.93|33.51|29.99|33.55|30.03|33.45|29.93|0
1646906560000|2022-03-10 10:02:40|33.34|29.82|33.27|29.75|33.42|29.9|33.27|29.75|0
1646906570000|2022-03-10 10:02:50|33.29|29.77|33.36|29.84|33.44|29.92|33.29|29.77|0
1646906580000|2022-03-10 10:03:00|33.09|29.57|33.01|29.49|33.12|29.6|33.01|29.49|0
1646906590000|2022-03-10 10:03:10|32.78|29.26|32.63|29.11|32.78|29.26|32.58|29.06|0
1646906600000|2022-03-10 10:03:20|32.69|29.17|32.59|29.07|32.69|29.17|32.59|29.07|0
1646906610000|2022-03-10 10:03:30|32.63|29.11|32.79|29.27|32.92|29.4|32.63|29.11|0
1646906620000|2022-03-10 10:03:40|32.96|29.44|33.01|29.49|33.1|29.58|32.96|29.44|0
1646906630000|2022-03-10 10:03:50|33.09|29.57|33.2|29.68|33.29|29.77|33.09|29.57|0
1646906640000|2022-03-10 10:04:00|33.23|29.71|33.1|29.58|33.23|29.71|33.1|29.58|0
1646906650000|2022-03-10 10:04:10|33.2|29.68|33.18|29.66|33.21|29.69|33.1|29.58|0
1646906660000|2022-03-10 10:04:20|33.23|29.71|33.07|29.55|33.23|29.71|33.07|29.55|0
1646906670000|2022-03-10 10:04:30|33.05|29.53|32.9|29.38|33.05|29.53|32.9|29.38|0
1646906680000|2022-03-10 10:04:40|32.78|29.26|32.99|29.47|32.99|29.47|32.78|29.26|0
1646906690000|2022-03-10 10:04:50|32.98|29.46|33.03|29.51|33.03|29.51|32.98|29.46|0
1646906700000|2022-03-10 10:05:00|33.01|29.49|32.54|29.02|33.01|29.49|32.54|29.02|0
1646906710000|2022-03-10 10:05:10|32.56|29.04|32.4|28.88|32.56|29.04|32.4|28.88|0
1646906720000|2022-03-10 10:05:20|32.5|28.98|32.52|29|32.52|29|32.49|28.97|0
1646906730000|2022-03-10 10:05:30|32.58|29.06|32.72|29.2|32.72|29.2|32.49|28.97|0
1646906740000|2022-03-10 10:05:40|32.83|29.31|33.23|29.71|33.23|29.71|32.83|29.31|0
1646906750000|2022-03-10 10:05:50|33.21|29.69|33.23|29.71|33.23|29.71|33.03|29.51|0
1646906760000|2022-03-10 10:06:00|33.27|29.75|33.27|29.75|33.31|29.79|33.27|29.75|0
1646906770000|2022-03-10 10:06:10|33.45|29.93|33.49|29.97|33.51|29.99|33.45|29.93|0
1646906780000|2022-03-10 10:06:20|33.51|29.99|33.43|29.91|33.51|29.99|33.43|29.91|0
1646906790000|2022-03-10 10:06:30|33.38|29.86|33.47|29.95|33.54|30.02|33.38|29.86|0
1646906800000|2022-03-10 10:06:40|33.51|29.99|33.36|29.84|33.58|30.06|33.36|29.84|0
1646906810000|2022-03-10 10:06:50|33.34|29.82|33.18|29.66|33.34|29.82|33.18|29.66|0
1646906820000|2022-03-10 10:07:00|33.12|29.6|33.29|29.77|33.31|29.79|33.12|29.6|0
1646906830000|2022-03-10 10:07:10|33.36|29.84|33.29|29.77|33.36|29.84|33.29|29.77|0
1646906840000|2022-03-10 10:07:20|33.42|29.9|33.47|29.95|33.47|29.95|33.42|29.9|0
1646906850000|2022-03-10 10:07:30|33.36|29.84|33.36|29.84|33.4|29.88|33.36|29.84|0
1646906860000|2022-03-10 10:07:40|33.32|29.8|33.19|29.67|33.32|29.8|33.19|29.67|0
1646906870000|2022-03-10 10:07:50|33.21|29.69|33.19|29.67|33.27|29.75|33.19|29.67|0
1646906880000|2022-03-10 10:08:00|33.16|29.64|33.1|29.58|33.16|29.64|33.05|29.53|0
1646906890000|2022-03-10 10:08:10|33.12|29.6|33.03|29.51|33.12|29.6|32.98|29.46|0
1646906900000|2022-03-10 10:08:20|32.87|29.35|32.96|29.44|32.98|29.46|32.87|29.35|0
1646906910000|2022-03-10 10:08:30|33.01|29.49|32.9|29.38|33.01|29.49|32.9|29.38|0
1646906920000|2022-03-10 10:08:40|32.85|29.33|32.68|29.16|32.85|29.33|32.68|29.16|0
1646906930000|2022-03-10 10:08:50|32.63|29.11|32.05|28.53|32.63|29.11|32.05|28.53|0
1646906940000|2022-03-10 10:09:00|32.43|28.91|32.52|29|32.59|29.07|32.43|28.91|0
1646906950000|2022-03-10 10:09:10|32.43|28.91|32.45|28.93|32.45|28.93|32.43|28.91|0
1646906960000|2022-03-10 10:09:20|32.48|28.96|32.39|28.87|32.48|28.96|32.39|28.87|0
1646906970000|2022-03-10 10:09:30|32.52|29|32.66|29.14|32.77|29.25|32.52|29|0
1646906980000|2022-03-10 10:09:40|32.7|29.18|32.63|29.11|32.7|29.18|32.63|29.11|0
1646906990000|2022-03-10 10:09:50|32.66|29.14|32.56|29.04|32.79|29.27|32.56|29.04|0
1646907000000|2022-03-10 10:10:00|32.48|28.96|32.57|29.05|32.57|29.05|32.39|28.87|0
1646907010000|2022-03-10 10:10:10|32.59|29.07|32.57|29.05|32.59|29.07|32.45|28.93|0
1646907020000|2022-03-10 10:10:20|32.52|29|32.45|28.93|32.52|29|32.45|28.93|0
1646907030000|2022-03-10 10:10:30|32.39|28.87|32.57|29.05|32.57|29.05|32.39|28.87|0
1646907040000|2022-03-10 10:10:40|32.52|29|32.65|29.13|32.65|29.13|32.52|29|0
1646907050000|2022-03-10 10:10:50|32.59|29.07|32.76|29.24|32.76|29.24|32.57|29.05|0
1646907060000|2022-03-10 10:11:00|32.72|29.2|32.68|29.16|32.72|29.2|32.41|28.89|0
1646907070000|2022-03-10 10:11:10|32.63|29.11|32.5|28.98|32.68|29.16|32.5|28.98|0
1646907080000|2022-03-10 10:11:20|32.43|28.91|32.34|28.82|32.43|28.91|32.34|28.82|0
1646907090000|2022-03-10 10:11:30|32.29|28.77|32.18|28.66|32.29|28.77|32.18|28.66|0
1646907100000|2022-03-10 10:11:40|32.14|28.62|32.05|28.53|32.16|28.64|32.05|28.53|0
1646907110000|2022-03-10 10:11:50|32.12|28.6|32.16|28.64|32.18|28.66|32.12|28.6|0
1646907120000|2022-03-10 10:12:00|32.14|28.62|32.11|28.59|32.14|28.62|32.09|28.57|0
1646907130000|2022-03-10 10:12:10|32.14|28.62|32.27|28.75|32.27|28.75|32.14|28.62|0
1646907140000|2022-03-10 10:12:20|32.18|28.66|32.2|28.68|32.21|28.69|32.18|28.66|0
1646907150000|2022-03-10 10:12:30|32.21|28.69|32.29|28.77|32.32|28.8|32.21|28.69|0
1646907160000|2022-03-10 10:12:40|32.27|28.75|32.32|28.8|32.32|28.8|32.25|28.73|0
1646907170000|2022-03-10 10:12:50|32.25|28.73|32.25|28.73|32.25|28.73|32.25|28.73|0
1646907180000|2022-03-10 10:13:00|32.21|28.69|32.25|28.73|32.25|28.73|32.21|28.69|0
1646907190000|2022-03-10 10:13:10|32.29|28.77|32.27|28.75|32.3|28.78|32.27|28.75|0
1646907200000|2022-03-10 10:13:20|32.25|28.73|32.3|28.78|32.32|28.8|32.25|28.73|0
1646907210000|2022-03-10 10:13:30|32.27|28.75|32.05|28.53|32.27|28.75|32.05|28.53|0
1646907220000|2022-03-10 10:13:40|32.04|28.52|32.18|28.66|32.18|28.66|32|28.48|0
1646907230000|2022-03-10 10:13:50|32.14|28.62|32.11|28.59|32.14|28.62|32.04|28.52|0
1646907240000|2022-03-10 10:14:00|32.23|28.71|32.21|28.69|32.23|28.71|32.18|28.66|0
1646907250000|2022-03-10 10:14:10|32.2|28.68|32.29|28.77|32.29|28.77|32.2|28.68|0
1646907260000|2022-03-10 10:14:20|32.25|28.73|32.21|28.69|32.27|28.75|32.21|28.69|0
1646907270000|2022-03-10 10:14:30|32.18|28.66|32.11|28.59|32.18|28.66|32.04|28.52|0
1646907280000|2022-03-10 10:14:40|32.05|28.53|32|28.48|32.05|28.53|32|28.48|0
1646907290000|2022-03-10 10:14:50|32.02|28.5|31.96|28.44|32.02|28.5|31.96|28.44|0
1646907300000|2022-03-10 10:15:00|31.98|28.46|32.03|28.51|32.03|28.51|31.98|28.46|0
1646907310000|2022-03-10 10:15:10|32.02|28.5|32.05|28.53|32.11|28.59|32|28.48|0
1646907320000|2022-03-10 10:15:20|32.02|28.5|31.91|28.39|32.07|28.55|31.87|28.35|0
1646907330000|2022-03-10 10:15:30|31.98|28.46|32.23|28.71|32.23|28.71|31.98|28.46|0
1646907340000|2022-03-10 10:15:40|32.61|29.09|32.72|29.2|32.72|29.2|32.61|29.09|0
1646907350000|2022-03-10 10:15:50|32.61|29.09|32.46|28.94|32.61|29.09|32.32|28.8|0
1646907360000|2022-03-10 10:16:00|32.57|29.05|32.7|29.18|32.79|29.27|32.57|29.05|0
1646907370000|2022-03-10 10:16:10|32.68|29.16|32.74|29.22|32.74|29.22|32.65|29.13|0
1646907380000|2022-03-10 10:16:20|32.52|29|32.59|29.07|32.59|29.07|32.52|29|0
1646907390000|2022-03-10 10:16:30|32.55|29.03|32.66|29.14|32.68|29.16|32.55|29.03|0
1646907400000|2022-03-10 10:16:40|32.59|29.07|32.5|28.98|32.59|29.07|32.5|28.98|0
1646907410000|2022-03-10 10:16:50|32.45|28.93|32.39|28.87|32.45|28.93|32.39|28.87|0
1646907420000|2022-03-10 10:17:00|32.19|28.67|32.25|28.73|32.27|28.75|32.19|28.67|0
1646907430000|2022-03-10 10:17:10|32.18|28.66|32.18|28.66|32.19|28.67|32.16|28.64|0
1646907440000|2022-03-10 10:17:20|32.19|28.67|32.16|28.64|32.19|28.67|32.11|28.59|0
1646907450000|2022-03-10 10:17:30|32.19|28.67|32.07|28.55|32.19|28.67|32.07|28.55|0
1646907460000|2022-03-10 10:17:40|32.03|28.51|31.98|28.46|32.07|28.55|31.98|28.46|0
1646907470000|2022-03-10 10:17:50|32.02|28.5|31.98|28.46|32.02|28.5|31.89|28.37|0
1646907480000|2022-03-10 10:18:00|31.96|28.44|31.93|28.41|31.96|28.44|31.87|28.35|0
1646907490000|2022-03-10 10:18:10|31.89|28.37|32.05|28.53|32.05|28.53|31.87|28.35|0
1646907500000|2022-03-10 10:18:20|31.98|28.46|32|28.48|32|28.48|31.96|28.44|0
1646907510000|2022-03-10 10:18:30|32.21|28.69|32.05|28.53|32.21|28.69|32.05|28.53|0
1646907520000|2022-03-10 10:18:40|32.03|28.51|32.05|28.53|32.05|28.53|31.91|28.39|0
1646907530000|2022-03-10 10:18:50|32.02|28.5|32|28.48|32.05|28.53|32|28.48|0
1646907540000|2022-03-10 10:19:00|32.43|28.91|32.59|29.07|32.59|29.07|32.07|28.55|0
1646907550000|2022-03-10 10:19:10|32.48|28.96|32.52|29|32.68|29.16|32.43|28.91|0
1646907560000|2022-03-10 10:19:20|32.32|28.8|32.27|28.75|32.32|28.8|32.19|28.67|0
1646907570000|2022-03-10 10:19:30|32.32|28.8|32.12|28.6|32.32|28.8|32.12|28.6|0
1646907580000|2022-03-10 10:19:40|32.07|28.55|32.37|28.85|32.46|28.94|32.07|28.55|0
1646907590000|2022-03-10 10:19:50|32.41|28.89|32.52|29|32.55|29.03|32.41|28.89|0
1646907600000|2022-03-10 10:20:00|32.36|28.84|32.19|28.67|32.36|28.84|32.19|28.67|0
1646907610000|2022-03-10 10:20:10|32.25|28.73|32.21|28.69|32.32|28.8|32.21|28.69|0
1646907620000|2022-03-10 10:20:20|32.32|28.8|32.32|28.8|32.36|28.84|32.32|28.8|0
1646907630000|2022-03-10 10:20:30|32.28|28.76|32.46|28.94|32.57|29.05|32.25|28.73|0
1646907640000|2022-03-10 10:20:40|32.48|28.96|32.39|28.87|32.48|28.96|32.39|28.87|0
1646907650000|2022-03-10 10:20:50|32.5|28.98|32.39|28.87|32.72|29.2|32.37|28.85|0
1646907660000|2022-03-10 10:21:00|32.79|29.27|32.9|29.38|32.93|29.41|32.77|29.25|0
1646907670000|2022-03-10 10:21:10|32.82|29.3|32.9|29.38|32.95|29.43|32.82|29.3|0
1646907680000|2022-03-10 10:21:20|32.97|29.45|32.84|29.32|32.97|29.45|32.82|29.3|0
1646907690000|2022-03-10 10:21:30|32.88|29.36|32.95|29.43|32.95|29.43|32.88|29.36|0
1646907700000|2022-03-10 10:21:40|33.01|29.49|33.02|29.5|33.02|29.5|32.93|29.41|0
1646907710000|2022-03-10 10:21:50|33.01|29.49|33.01|29.49|33.01|29.49|32.97|29.45|0
1646907720000|2022-03-10 10:22:00|32.95|29.43|32.82|29.3|32.97|29.45|32.82|29.3|0
1646907730000|2022-03-10 10:22:10|32.79|29.27|32.66|29.14|32.79|29.27|32.64|29.12|0
1646907740000|2022-03-10 10:22:20|32.72|29.2|32.68|29.16|32.75|29.23|32.68|29.16|0
1646907750000|2022-03-10 10:22:30|32.66|29.14|32.61|29.09|32.66|29.14|32.61|29.09|0
1646907760000|2022-03-10 10:22:40|32.62|29.1|32.55|29.03|32.62|29.1|32.55|29.03|0
1646907770000|2022-03-10 10:22:50|32.64|29.12|32.61|29.09|32.64|29.12|32.61|29.09|0
1646907780000|2022-03-10 10:23:00|32.68|29.16|32.79|29.27|32.79|29.27|32.68|29.16|0
1646907790000|2022-03-10 10:23:10|32.73|29.21|32.72|29.2|32.73|29.21|32.7|29.18|0
1646907800000|2022-03-10 10:23:20|32.9|29.38|32.86|29.34|32.9|29.38|32.86|29.34|0
1646907810000|2022-03-10 10:23:30|32.95|29.43|32.91|29.39|32.95|29.43|32.88|29.36|0
1646907820000|2022-03-10 10:23:40|33.01|29.49|32.91|29.39|33.01|29.49|32.91|29.39|0
1646907830000|2022-03-10 10:23:50|32.93|29.41|32.97|29.45|32.99|29.47|32.93|29.41|0
1646907840000|2022-03-10 10:24:00|32.99|29.47|33.04|29.52|33.08|29.56|32.99|29.47|0
1646907850000|2022-03-10 10:24:10|33.06|29.54|33.12|29.6|33.12|29.6|33.06|29.54|0
1646907860000|2022-03-10 10:24:20|33.06|29.54|32.93|29.41|33.08|29.56|32.93|29.41|0
1646907870000|2022-03-10 10:24:30|32.97|29.45|32.86|29.34|33.01|29.49|32.86|29.34|0
1646907880000|2022-03-10 10:24:40|32.84|29.32|32.93|29.41|32.93|29.41|32.84|29.32|0
1646907890000|2022-03-10 10:24:50|32.9|29.38|32.9|29.38|32.9|29.38|32.86|29.34|0
1646907900000|2022-03-10 10:25:00|32.88|29.36|32.97|29.45|32.97|29.45|32.86|29.34|0
1646907910000|2022-03-10 10:25:10|33.04|29.52|33.08|29.56|33.12|29.6|33.04|29.52|0
1646907920000|2022-03-10 10:25:20|33.13|29.61|32.99|29.47|33.13|29.61|32.99|29.47|0
1646907930000|2022-03-10 10:25:30|32.86|29.34|32.95|29.43|32.95|29.43|32.86|29.34|0
1646907940000|2022-03-10 10:25:40|32.91|29.39|32.82|29.3|32.91|29.39|32.8|29.28|0
1646907950000|2022-03-10 10:25:50|32.9|29.38|32.86|29.34|32.9|29.38|32.86|29.34|0
1646907960000|2022-03-10 10:26:00|32.9|29.38|32.79|29.27|32.9|29.38|32.71|29.19|0
1646907970000|2022-03-10 10:26:10|32.77|29.25|32.75|29.23|32.84|29.32|32.75|29.23|0
1646907980000|2022-03-10 10:26:20|32.9|29.38|32.82|29.3|32.91|29.39|32.82|29.3|0
1646907990000|2022-03-10 10:26:30|32.9|29.38|32.97|29.45|32.97|29.45|32.9|29.38|0
1646908000000|2022-03-10 10:26:40|32.86|29.34|32.95|29.43|32.95|29.43|32.86|29.34|0
1646908010000|2022-03-10 10:26:50|33.02|29.5|33.02|29.5|33.02|29.5|33.02|29.5|0
1646908020000|2022-03-10 10:27:00|33.01|29.49|33.15|29.63|33.15|29.63|33.01|29.49|0
1646908030000|2022-03-10 10:27:10|33.11|29.59|33.17|29.65|33.17|29.65|33.11|29.59|0
1646908040000|2022-03-10 10:27:20|33.32|29.8|33.28|29.76|33.35|29.83|33.28|29.76|0
1646908050000|2022-03-10 10:27:30|33.32|29.8|33.26|29.74|33.32|29.8|33.26|29.74|0
1646908060000|2022-03-10 10:27:40|33.28|29.76|33.33|29.81|33.33|29.81|33.22|29.7|0
1646908070000|2022-03-10 10:27:50|33.3|29.78|33.19|29.67|33.3|29.78|33.19|29.67|0
1646908080000|2022-03-10 10:28:00|33.15|29.63|33.15|29.63|33.19|29.67|33.1|29.58|0
1646908090000|2022-03-10 10:28:10|33.1|29.58|33.17|29.65|33.17|29.65|33.1|29.58|0
1646908100000|2022-03-10 10:28:20|33.13|29.61|33.1|29.58|33.15|29.63|33.1|29.58|0
1646908110000|2022-03-10 10:28:30|33.08|29.56|33.17|29.65|33.17|29.65|33.08|29.56|0
1646908120000|2022-03-10 10:28:40|33.19|29.67|33.19|29.67|33.19|29.67|33.17|29.65|0
1646908130000|2022-03-10 10:28:50|33.21|29.69|33.19|29.67|33.21|29.69|33.19|29.67|0
1646908140000|2022-03-10 10:29:00|33.21|29.69|33.22|29.7|33.22|29.7|33.19|29.67|0
1646908150000|2022-03-10 10:29:10|33.26|29.74|33.26|29.74|33.3|29.78|33.26|29.74|0
1646908160000|2022-03-10 10:29:20|33.3|29.78|33.33|29.81|33.33|29.81|33.3|29.78|0
1646908170000|2022-03-10 10:29:30|33.35|29.83|33.39|29.87|33.44|29.92|33.35|29.83|0
1646908180000|2022-03-10 10:29:40|33.32|29.8|33.44|29.92|33.44|29.92|33.3|29.78|0
1646908190000|2022-03-10 10:29:50|33.37|29.85|33.33|29.81|33.37|29.85|33.33|29.81|0
1646908200000|2022-03-10 10:30:00|33.31|29.79|33.24|29.72|33.31|29.79|33.22|29.7|0
1646908210000|2022-03-10 10:30:10|33.2|29.68|33.06|29.54|33.2|29.68|33.06|29.54|0
1646908220000|2022-03-10 10:30:20|33.15|29.63|33.09|29.57|33.15|29.63|33.09|29.57|0
1646908230000|2022-03-10 10:30:30|33.15|29.63|33.11|29.59|33.15|29.63|33.09|29.57|0
1646908240000|2022-03-10 10:30:40|33.09|29.57|33.02|29.5|33.09|29.57|32.97|29.45|0
1646908250000|2022-03-10 10:30:50|33|29.48|33.04|29.52|33.06|29.54|33|29.48|0
1646908260000|2022-03-10 10:31:00|32.89|29.37|32.89|29.37|32.89|29.37|32.86|29.34|0
1646908270000|2022-03-10 10:31:10|32.86|29.34|32.79|29.27|32.86|29.34|32.73|29.21|0
1646908280000|2022-03-10 10:31:20|32.75|29.23|32.62|29.1|32.75|29.23|32.62|29.1|0
1646908290000|2022-03-10 10:31:30|32.6|29.08|32.66|29.14|32.66|29.14|32.6|29.08|0
1646908300000|2022-03-10 10:31:40|32.73|29.21|32.8|29.28|32.8|29.28|32.73|29.21|0
1646908310000|2022-03-10 10:31:50|32.73|29.21|32.73|29.21|32.77|29.25|32.73|29.21|0
1646908320000|2022-03-10 10:32:00|32.77|29.25|32.77|29.25|32.77|29.25|32.75|29.23|0
1646908330000|2022-03-10 10:32:10|32.68|29.16|32.62|29.1|32.68|29.16|32.62|29.1|0
1646908340000|2022-03-10 10:32:20|32.58|29.06|32.58|29.06|32.58|29.06|32.53|29.01|0
1646908350000|2022-03-10 10:32:30|32.57|29.05|32.68|29.16|32.68|29.16|32.57|29.05|0
1646908360000|2022-03-10 10:32:40|32.6|29.08|32.75|29.23|32.75|29.23|32.58|29.06|0
1646908370000|2022-03-10 10:32:50|32.77|29.25|32.78|29.26|32.82|29.3|32.77|29.25|0
1646908380000|2022-03-10 10:33:00|32.84|29.32|32.82|29.3|32.86|29.34|32.82|29.3|0
1646908390000|2022-03-10 10:33:10|32.78|29.26|32.86|29.34|32.86|29.34|32.78|29.26|0
1646908400000|2022-03-10 10:33:20|32.84|29.32|32.93|29.41|32.93|29.41|32.84|29.32|0
1646908410000|2022-03-10 10:33:30|32.91|29.39|32.97|29.45|32.97|29.45|32.91|29.39|0
1646908420000|2022-03-10 10:33:40|32.95|29.43|32.93|29.41|32.95|29.43|32.93|29.41|0
1646908430000|2022-03-10 10:33:50|32.97|29.45|32.98|29.46|32.98|29.46|32.97|29.45|0
1646908440000|2022-03-10 10:34:00|33.13|29.61|33.15|29.63|33.15|29.63|33.13|29.61|0
1646908450000|2022-03-10 10:34:10|33.19|29.67|33.15|29.63|33.19|29.67|33.11|29.59|0
1646908460000|2022-03-10 10:34:20|33.11|29.59|33.15|29.63|33.15|29.63|33.11|29.59|0
1646908470000|2022-03-10 10:34:30|33.19|29.67|33.35|29.83|33.35|29.83|33.19|29.67|0
1646908480000|2022-03-10 10:34:40|33.37|29.85|33.13|29.61|33.37|29.85|33.11|29.59|0
1646908490000|2022-03-10 10:34:50|33.15|29.63|33.06|29.54|33.15|29.63|33.06|29.54|0
1646908500000|2022-03-10 10:35:00|32.95|29.43|32.97|29.45|32.97|29.45|32.95|29.43|0
1646908510000|2022-03-10 10:35:10|32.86|29.34|32.87|29.35|32.91|29.39|32.86|29.34|0
1646908520000|2022-03-10 10:35:20|32.82|29.3|32.95|29.43|33.08|29.56|32.8|29.28|0
1646908530000|2022-03-10 10:35:30|32.98|29.46|33.04|29.52|33.04|29.52|32.97|29.45|0
1646908540000|2022-03-10 10:35:40|33.06|29.54|33|29.48|33.06|29.54|32.95|29.43|0
1646908550000|2022-03-10 10:35:50|32.89|29.37|32.93|29.41|32.93|29.41|32.89|29.37|0
1646908560000|2022-03-10 10:36:00|32.91|29.39|32.91|29.39|32.93|29.41|32.87|29.35|0
1646908570000|2022-03-10 10:36:10|32.98|29.46|32.93|29.41|32.98|29.46|32.93|29.41|0
1646908580000|2022-03-10 10:36:20|32.95|29.43|33.02|29.5|33.07|29.55|32.93|29.41|0
1646908590000|2022-03-10 10:36:30|33.04|29.52|33.13|29.61|33.18|29.66|33.04|29.52|0
1646908600000|2022-03-10 10:36:40|33.07|29.55|33.18|29.66|33.18|29.66|33.07|29.55|0
1646908610000|2022-03-10 10:36:50|33.17|29.65|33.09|29.57|33.18|29.66|33.09|29.57|0
1646908620000|2022-03-10 10:37:00|33.07|29.55|33|29.48|33.07|29.55|33|29.48|0
1646908630000|2022-03-10 10:37:10|32.89|29.37|32.84|29.32|32.89|29.37|32.84|29.32|0
1646908640000|2022-03-10 10:37:20|32.86|29.34|32.82|29.3|32.87|29.35|32.82|29.3|0
1646908650000|2022-03-10 10:37:30|32.78|29.26|32.86|29.34|32.86|29.34|32.78|29.26|0
1646908660000|2022-03-10 10:37:40|32.87|29.35|32.86|29.34|32.96|29.44|32.86|29.34|0
1646908670000|2022-03-10 10:37:50|32.84|29.32|32.95|29.43|32.95|29.43|32.84|29.32|0
1646908680000|2022-03-10 10:38:00|32.98|29.46|32.98|29.46|32.98|29.46|32.96|29.44|0
1646908690000|2022-03-10 10:38:10|33.07|29.55|33.06|29.54|33.07|29.55|33.06|29.54|0
1646908700000|2022-03-10 10:38:20|32.96|29.44|32.98|29.46|32.98|29.46|32.95|29.43|0
1646908710000|2022-03-10 10:38:30|33|29.48|32.93|29.41|33|29.48|32.93|29.41|0
1646908720000|2022-03-10 10:38:40|32.95|29.43|32.91|29.39|32.95|29.43|32.91|29.39|0
1646908730000|2022-03-10 10:38:50|32.89|29.37|32.95|29.43|32.95|29.43|32.89|29.37|0
1646908740000|2022-03-10 10:39:00|32.93|29.41|33|29.48|33|29.48|32.93|29.41|0
1646908750000|2022-03-10 10:39:10|32.87|29.35|32.89|29.37|32.89|29.37|32.87|29.35|0
1646908760000|2022-03-10 10:39:20|32.53|29.01|32.49|28.97|32.55|29.03|32.49|28.97|0
1646908770000|2022-03-10 10:39:30|32.35|28.83|32.35|28.83|32.37|28.85|32.35|28.83|0
1646908780000|2022-03-10 10:39:40|32.29|28.77|32.35|28.83|32.35|28.83|32.26|28.74|0
1646908790000|2022-03-10 10:39:50|32.29|28.77|32.33|28.81|32.33|28.81|32.29|28.77|0
1646908800000|2022-03-10 10:40:00|32.29|28.77|32.4|28.88|32.46|28.94|32.29|28.77|0
1646908810000|2022-03-10 10:40:10|32.42|28.9|32.29|28.77|32.42|28.9|32.29|28.77|0
1646908820000|2022-03-10 10:40:20|32.31|28.79|32.29|28.77|32.38|28.86|32.29|28.77|0
1646908830000|2022-03-10 10:40:30|32.24|28.72|32.29|28.77|32.29|28.77|32.24|28.72|0
1646908840000|2022-03-10 10:40:40|32.24|28.72|32.24|28.72|32.24|28.72|32.19|28.67|0
1646908850000|2022-03-10 10:40:50|32.26|28.74|32.26|28.74|32.29|28.77|32.22|28.7|0
1646908860000|2022-03-10 10:41:00|32.31|28.79|32.33|28.81|32.33|28.81|32.28|28.76|0
1646908870000|2022-03-10 10:41:10|32.31|28.79|32.22|28.7|32.38|28.86|32.22|28.7|0
1646908880000|2022-03-10 10:41:20|32.24|28.72|32.42|28.9|32.42|28.9|32.24|28.72|0
1646908890000|2022-03-10 10:41:30|32.47|28.95|32.51|28.99|32.51|28.99|32.47|28.95|0
1646908900000|2022-03-10 10:41:40|32.49|28.97|32.4|28.88|32.51|28.99|32.4|28.88|0
1646908910000|2022-03-10 10:41:50|32.38|28.86|32.42|28.9|32.42|28.9|32.37|28.85|0
1646908920000|2022-03-10 10:42:00|32.44|28.92|32.38|28.86|32.44|28.92|32.38|28.86|0
1646908930000|2022-03-10 10:42:10|32.4|28.88|32.53|29.01|32.53|29.01|32.35|28.83|0
1646908940000|2022-03-10 10:42:20|32.49|28.97|32.47|28.95|32.49|28.97|32.44|28.92|0
1646908950000|2022-03-10 10:42:30|32.51|28.99|32.53|29.01|32.53|29.01|32.46|28.94|0
1646908960000|2022-03-10 10:42:40|32.54|29.02|32.53|29.01|32.54|29.02|32.53|29.01|0
1646908970000|2022-03-10 10:42:50|32.56|29.04|32.56|29.04|32.56|29.04|32.56|29.04|0
1646908980000|2022-03-10 10:43:00|32.69|29.17|32.65|29.13|32.71|29.19|32.65|29.13|0
1646908990000|2022-03-10 10:43:10|32.67|29.15|32.64|29.12|32.71|29.19|32.64|29.12|0
1646909000000|2022-03-10 10:43:20|32.6|29.08|32.56|29.04|32.6|29.08|32.56|29.04|0
1646909010000|2022-03-10 10:43:30|32.53|29.01|32.51|28.99|32.53|29.01|32.47|28.95|0
1646909020000|2022-03-10 10:43:40|32.42|28.9|32.35|28.83|32.44|28.92|32.35|28.83|0
1646909030000|2022-03-10 10:43:50|32.36|28.84|32.4|28.88|32.4|28.88|32.35|28.83|0
1646909040000|2022-03-10 10:44:00|32.46|28.94|32.46|28.94|32.51|28.99|32.46|28.94|0
1646909050000|2022-03-10 10:44:10|32.49|28.97|32.4|28.88|32.51|28.99|32.4|28.88|0
1646909060000|2022-03-10 10:44:20|32.36|28.84|32.42|28.9|32.42|28.9|32.36|28.84|0
1646909070000|2022-03-10 10:44:30|32.45|28.93|32.42|28.9|32.45|28.93|32.42|28.9|0
1646909080000|2022-03-10 10:44:40|32.4|28.88|32.38|28.86|32.45|28.93|32.38|28.86|0
1646909090000|2022-03-10 10:44:50|32.36|28.84|32.4|28.88|32.44|28.92|32.36|28.84|0
1646909100000|2022-03-10 10:45:00|32.42|28.9|32.42|28.9|32.42|28.9|32.4|28.88|0
1646909110000|2022-03-10 10:45:10|32.49|28.97|32.6|29.08|32.6|29.08|32.49|28.97|0
1646909120000|2022-03-10 10:45:20|32.58|29.06|32.6|29.08|32.6|29.08|32.58|29.06|0
1646909130000|2022-03-10 10:45:30|32.62|29.1|32.42|28.9|32.72|29.2|32.42|28.9|0
1646909140000|2022-03-10 10:45:40|32.38|28.86|32.35|28.83|32.38|28.86|32.35|28.83|0
1646909150000|2022-03-10 10:45:50|32.36|28.84|32.36|28.84|32.36|28.84|32.31|28.79|0
1646909160000|2022-03-10 10:46:00|32.44|28.92|32.47|28.95|32.47|28.95|32.44|28.92|0
1646909170000|2022-03-10 10:46:10|32.63|29.11|32.62|29.1|32.63|29.11|32.6|29.08|0
1646909180000|2022-03-10 10:46:20|32.56|29.04|32.58|29.06|32.58|29.06|32.54|29.02|0
1646909190000|2022-03-10 10:46:30|32.65|29.13|32.69|29.17|32.69|29.17|32.65|29.13|0
1646909200000|2022-03-10 10:46:40|32.62|29.1|32.53|29.01|32.62|29.1|32.53|29.01|0
1646909210000|2022-03-10 10:46:50|32.47|28.95|32.51|28.99|32.53|29.01|32.47|28.95|0
1646909220000|2022-03-10 10:47:00|32.6|29.08|32.56|29.04|32.6|29.08|32.56|29.04|0
1646909230000|2022-03-10 10:47:10|32.4|28.88|32.4|28.88|32.4|28.88|32.38|28.86|0
1646909240000|2022-03-10 10:47:20|32.38|28.86|32.42|28.9|32.42|28.9|32.38|28.86|0
1646909250000|2022-03-10 10:47:30|32.45|28.93|32.44|28.92|32.45|28.93|32.44|28.92|0
1646909260000|2022-03-10 10:47:40|32.4|28.88|32.43|28.91|32.44|28.92|32.4|28.88|0
1646909270000|2022-03-10 10:47:50|32.4|28.88|32.33|28.81|32.4|28.88|32.29|28.77|0
1646909280000|2022-03-10 10:48:00|32.31|28.79|32.33|28.81|32.33|28.81|32.31|28.79|0
1646909290000|2022-03-10 10:48:10|32.35|28.83|32.35|28.83|32.35|28.83|32.33|28.81|0
1646909300000|2022-03-10 10:48:20|32.33|28.81|32.35|28.83|32.35|28.83|32.33|28.81|0
1646909310000|2022-03-10 10:48:30|32.31|28.79|32.35|28.83|32.35|28.83|32.31|28.79|0
1646909320000|2022-03-10 10:48:40|32.42|28.9|32.51|28.99|32.51|28.99|32.42|28.9|0
1646909330000|2022-03-10 10:48:50|32.49|28.97|32.54|29.02|32.6|29.08|32.49|28.97|0
1646909340000|2022-03-10 10:49:00|32.58|29.06|32.65|29.13|32.65|29.13|32.56|29.04|0
1646909350000|2022-03-10 10:49:10|32.6|29.08|32.83|29.31|32.89|29.37|32.6|29.08|0
1646909360000|2022-03-10 10:49:20|32.82|29.3|32.83|29.31|32.85|29.33|32.82|29.3|0
1646909370000|2022-03-10 10:49:30|32.85|29.33|32.89|29.37|32.92|29.4|32.85|29.33|0
1646909380000|2022-03-10 10:49:40|32.87|29.35|32.87|29.35|32.92|29.4|32.87|29.35|0
1646909390000|2022-03-10 10:49:50|32.89|29.37|33.03|29.51|33.03|29.51|32.89|29.37|0
1646909400000|2022-03-10 10:50:00|33.01|29.49|32.94|29.42|33.01|29.49|32.92|29.4|0
1646909410000|2022-03-10 10:50:10|32.91|29.39|32.87|29.35|32.96|29.44|32.87|29.35|0
1646909420000|2022-03-10 10:50:20|32.89|29.37|32.87|29.35|32.89|29.37|32.85|29.33|0
1646909430000|2022-03-10 10:50:30|32.85|29.33|32.83|29.31|32.85|29.33|32.81|29.29|0
1646909440000|2022-03-10 10:50:40|32.81|29.29|32.85|29.33|32.85|29.33|32.81|29.29|0
1646909450000|2022-03-10 10:50:50|32.83|29.31|32.89|29.37|32.89|29.37|32.83|29.31|0
1646909460000|2022-03-10 10:51:00|32.85|29.33|32.89|29.37|32.89|29.37|32.85|29.33|0
1646909470000|2022-03-10 10:51:10|32.83|29.31|32.8|29.28|32.83|29.31|32.8|29.28|0
1646909480000|2022-03-10 10:51:20|32.78|29.26|32.81|29.29|32.81|29.29|32.78|29.26|0
1646909490000|2022-03-10 10:51:30|32.89|29.37|32.83|29.31|32.89|29.37|32.83|29.31|0
1646909500000|2022-03-10 10:51:40|32.85|29.33|32.8|29.28|32.85|29.33|32.8|29.28|0
1646909510000|2022-03-10 10:51:50|32.78|29.26|32.72|29.2|32.78|29.26|32.72|29.2|0
1646909520000|2022-03-10 10:52:00|32.74|29.22|32.71|29.19|32.74|29.22|32.71|29.19|0
1646909530000|2022-03-10 10:52:10|32.74|29.22|32.67|29.15|32.74|29.22|32.67|29.15|0
1646909540000|2022-03-10 10:52:20|32.69|29.17|32.71|29.19|32.71|29.19|32.69|29.17|0
1646909550000|2022-03-10 10:52:30|32.69|29.17|32.71|29.19|32.71|29.19|32.69|29.17|0
1646909560000|2022-03-10 10:52:40|32.72|29.2|32.74|29.22|32.74|29.22|32.71|29.19|0
1646909570000|2022-03-10 10:52:50|32.81|29.29|32.79|29.27|32.81|29.29|32.78|29.26|0
1646909580000|2022-03-10 10:53:00|32.83|29.31|32.81|29.29|32.85|29.33|32.78|29.26|0
1646909590000|2022-03-10 10:53:10|32.87|29.35|32.94|29.42|32.94|29.42|32.87|29.35|0
1646909600000|2022-03-10 10:53:20|32.92|29.4|33.05|29.53|33.05|29.53|32.92|29.4|0
1646909610000|2022-03-10 10:53:30|32.98|29.46|32.98|29.46|32.98|29.46|32.96|29.44|0
1646909620000|2022-03-10 10:53:40|32.96|29.44|33.09|29.57|33.09|29.57|32.96|29.44|0
1646909630000|2022-03-10 10:53:50|33.11|29.59|33.07|29.55|33.11|29.59|33.07|29.55|0
1646909640000|2022-03-10 10:54:00|33.12|29.6|33.11|29.59|33.12|29.6|33.11|29.59|0
1646909650000|2022-03-10 10:54:10|33.09|29.57|33.03|29.51|33.11|29.59|33.03|29.51|0
1646909660000|2022-03-10 10:54:20|33.05|29.53|32.98|29.46|33.05|29.53|32.98|29.46|0
1646909670000|2022-03-10 10:54:30|33.03|29.51|32.96|29.44|33.03|29.51|32.96|29.44|0
1646909680000|2022-03-10 10:54:40|33|29.48|32.98|29.46|33|29.48|32.98|29.46|0
1646909690000|2022-03-10 10:54:50|33|29.48|32.94|29.42|33|29.48|32.94|29.42|0
1646909700000|2022-03-10 10:55:00|32.92|29.4|32.96|29.44|32.96|29.44|32.92|29.4|0
1646909710000|2022-03-10 10:55:10|32.94|29.42|32.98|29.46|33|29.48|32.94|29.42|0
1646909720000|2022-03-10 10:55:20|32.92|29.4|32.92|29.4|32.96|29.44|32.92|29.4|0
1646909730000|2022-03-10 10:55:30|32.96|29.44|33.01|29.49|33.03|29.51|32.96|29.44|0
1646909740000|2022-03-10 10:55:40|33.1|29.58|32.96|29.44|33.1|29.58|32.96|29.44|0
1646909750000|2022-03-10 10:55:50|32.94|29.42|32.6|29.08|32.94|29.42|32.6|29.08|0
1646909760000|2022-03-10 10:56:00|32.63|29.11|32.27|28.75|32.63|29.11|32.27|28.75|0
1646909770000|2022-03-10 10:56:10|32.25|28.73|32.13|28.61|32.25|28.73|32.13|28.61|0
1646909780000|2022-03-10 10:56:20|32.06|28.54|32.13|28.61|32.13|28.61|32.06|28.54|0
1646909790000|2022-03-10 10:56:30|32.11|28.59|32.25|28.73|32.25|28.73|32.07|28.55|0
1646909800000|2022-03-10 10:56:40|32.2|28.68|32.11|28.59|32.2|28.68|32.09|28.57|0
1646909810000|2022-03-10 10:56:50|32.13|28.61|32.04|28.52|32.13|28.61|31.98|28.46|0
1646909820000|2022-03-10 10:57:00|32.09|28.57|32.02|28.5|32.09|28.57|32.02|28.5|0
1646909830000|2022-03-10 10:57:10|31.91|28.39|31.81|28.29|31.91|28.39|31.81|28.29|0
1646909840000|2022-03-10 10:57:20|31.7|28.18|31.84|28.32|31.84|28.32|31.7|28.18|0
1646909850000|2022-03-10 10:57:30|31.88|28.36|31.84|28.32|31.88|28.36|31.81|28.29|0
1646909860000|2022-03-10 10:57:40|31.82|28.3|31.95|28.43|31.95|28.43|31.82|28.3|0
1646909870000|2022-03-10 10:57:50|31.93|28.41|31.97|28.45|31.97|28.45|31.93|28.41|0
1646909880000|2022-03-10 10:58:00|31.91|28.39|32|28.48|32|28.48|31.91|28.39|0
1646909890000|2022-03-10 10:58:10|32.02|28.5|32.06|28.54|32.06|28.54|32|28.48|0
1646909900000|2022-03-10 10:58:20|31.98|28.46|32.02|28.5|32.02|28.5|31.98|28.46|0
1646909910000|2022-03-10 10:58:30|32.04|28.52|31.95|28.43|32.04|28.52|31.95|28.43|0
1646909920000|2022-03-10 10:58:40|31.98|28.46|32.02|28.5|32.02|28.5|31.98|28.46|0
1646909930000|2022-03-10 10:58:50|31.95|28.43|32.02|28.5|32.02|28.5|31.95|28.43|0
1646909940000|2022-03-10 10:59:00|31.98|28.46|31.97|28.45|32.02|28.5|31.97|28.45|0
1646909950000|2022-03-10 10:59:10|31.95|28.43|31.98|28.46|31.98|28.46|31.91|28.39|0
1646909960000|2022-03-10 10:59:20|31.93|28.41|31.89|28.37|31.93|28.41|31.88|28.36|0
1646909970000|2022-03-10 10:59:30|31.95|28.43|31.91|28.39|31.95|28.43|31.91|28.39|0
1646909980000|2022-03-10 10:59:40|31.89|28.37|31.88|28.36|31.89|28.37|31.88|28.36|0
1646909990000|2022-03-10 10:59:50|31.81|28.29|31.74|28.22|31.82|28.3|31.74|28.22|0
1646910000000|2022-03-10 11:00:00|31.75|28.23|31.74|28.22|31.75|28.23|31.74|28.22|0
1646910010000|2022-03-10 11:00:10|31.7|28.18|31.66|28.14|31.7|28.18|31.66|28.14|0
1646910020000|2022-03-10 11:00:20|31.68|28.16|31.74|28.22|31.74|28.22|31.68|28.16|0
1646910030000|2022-03-10 11:00:30|31.81|28.29|31.91|28.39|31.91|28.39|31.79|28.27|0
1646910040000|2022-03-10 11:00:40|31.93|28.41|31.97|28.45|32.02|28.5|31.93|28.41|0
1646910050000|2022-03-10 11:00:50|31.95|28.43|32|28.48|32|28.48|31.95|28.43|0
1646910060000|2022-03-10 11:01:00|31.98|28.46|31.88|28.36|31.98|28.46|31.88|28.36|0
1646910070000|2022-03-10 11:01:10|31.91|28.39|31.88|28.36|31.91|28.39|31.86|28.34|0
1646910080000|2022-03-10 11:01:20|32|28.48|31.93|28.41|32|28.48|31.93|28.41|0
1646910090000|2022-03-10 11:01:30|31.91|28.39|31.88|28.36|31.93|28.41|31.88|28.36|0
1646910100000|2022-03-10 11:01:40|31.89|28.37|31.84|28.32|31.89|28.37|31.84|28.32|0
1646910110000|2022-03-10 11:01:50|31.86|28.34|31.88|28.36|31.88|28.36|31.86|28.34|0
1646910120000|2022-03-10 11:02:00|31.96|28.44|31.98|28.46|31.98|28.46|31.95|28.43|0
1646910130000|2022-03-10 11:02:10|32.05|28.53|31.84|28.32|32.05|28.53|31.84|28.32|0
1646910140000|2022-03-10 11:02:20|31.86|28.34|31.88|28.36|31.89|28.37|31.86|28.34|0
1646910150000|2022-03-10 11:02:30|31.86|28.34|31.88|28.36|31.88|28.36|31.86|28.34|0
1646910160000|2022-03-10 11:02:40|31.89|28.37|31.84|28.32|31.89|28.37|31.84|28.32|0
1646910170000|2022-03-10 11:02:50|31.95|28.43|31.93|28.41|31.95|28.43|31.91|28.39|0
1646910180000|2022-03-10 11:03:00|31.88|28.36|31.86|28.34|31.88|28.36|31.86|28.34|0
1646910190000|2022-03-10 11:03:10|31.88|28.36|31.89|28.37|31.91|28.39|31.86|28.34|0
1646910200000|2022-03-10 11:03:20|31.86|28.34|31.82|28.3|31.86|28.34|31.82|28.3|0
1646910210000|2022-03-10 11:03:30|31.84|28.32|31.95|28.43|31.98|28.46|31.84|28.32|0
1646910220000|2022-03-10 11:03:40|31.98|28.46|31.98|28.46|31.98|28.46|31.98|28.46|0
1646910230000|2022-03-10 11:03:50|32.04|28.52|32.07|28.55|32.07|28.55|32.04|28.52|0
1646910240000|2022-03-10 11:04:00|32.09|28.57|32.13|28.61|32.13|28.61|32.05|28.53|0
1646910250000|2022-03-10 11:04:10|32.05|28.53|32.09|28.57|32.09|28.57|32.05|28.53|0
1646910260000|2022-03-10 11:04:20|32.04|28.52|32.07|28.55|32.09|28.57|32.04|28.52|0
1646910270000|2022-03-10 11:04:30|32.09|28.57|32.11|28.59|32.11|28.59|32.09|28.57|0
1646910280000|2022-03-10 11:04:40|32.12|28.6|32.04|28.52|32.12|28.6|32.04|28.52|0
1646910290000|2022-03-10 11:04:50|32.02|28.5|32.02|28.5|32.02|28.5|32.02|28.5|0
1646910300000|2022-03-10 11:05:00|32|28.48|31.91|28.39|32.02|28.5|31.91|28.39|0
1646910310000|2022-03-10 11:05:10|31.88|28.36|31.84|28.32|31.88|28.36|31.84|28.32|0
1646910320000|2022-03-10 11:05:20|31.88|28.36|31.86|28.34|31.88|28.36|31.86|28.34|0
1646910330000|2022-03-10 11:05:30|31.73|28.21|31.77|28.25|31.77|28.25|31.73|28.21|0
1646910340000|2022-03-10 11:05:40|31.7|28.18|31.7|28.18|31.72|28.2|31.7|28.18|0
1646910350000|2022-03-10 11:05:50|31.68|28.16|31.15|27.63|31.68|28.16|31.15|27.63|0
1646910360000|2022-03-10 11:06:00|31.21|27.69|31.17|27.65|31.31|27.79|31.17|27.65|0
1646910370000|2022-03-10 11:06:10|31.21|27.69|31.31|27.79|31.36|27.84|31.21|27.69|0
1646910380000|2022-03-10 11:06:20|31.29|27.77|31.35|27.83|31.35|27.83|31.29|27.77|0
1646910390000|2022-03-10 11:06:30|31.24|27.72|31.31|27.79|31.31|27.79|31.22|27.7|0
1646910400000|2022-03-10 11:06:40|31.33|27.81|31.14|27.62|31.33|27.81|31.14|27.62|0
1646910410000|2022-03-10 11:06:50|31.15|27.63|31.08|27.56|31.15|27.63|31.08|27.56|0
1646910420000|2022-03-10 11:07:00|31.17|27.65|31.24|27.72|31.24|27.72|31.17|27.65|0
1646910430000|2022-03-10 11:07:10|31.21|27.69|31.29|27.77|31.31|27.79|31.21|27.69|0
1646910440000|2022-03-10 11:07:20|31.35|27.83|31.28|27.76|31.35|27.83|31.22|27.7|0
1646910450000|2022-03-10 11:07:30|31.35|27.83|31.33|27.81|31.36|27.84|31.33|27.81|0
1646910460000|2022-03-10 11:07:40|31.31|27.79|31.38|27.86|31.38|27.86|31.31|27.79|0
1646910470000|2022-03-10 11:07:50|31.42|27.9|31.43|27.91|31.43|27.91|31.42|27.9|0
1646910480000|2022-03-10 11:08:00|31.4|27.88|31.22|27.7|31.4|27.88|31.21|27.69|0
1646910490000|2022-03-10 11:08:10|31.24|27.72|31.28|27.76|31.28|27.76|31.24|27.72|0
1646910500000|2022-03-10 11:08:20|31.24|27.72|31.28|27.76|31.28|27.76|31.22|27.7|0
1646910510000|2022-03-10 11:08:30|31.24|27.72|31.15|27.63|31.24|27.72|31.15|27.63|0
1646910520000|2022-03-10 11:08:40|31.21|27.69|31.15|27.63|31.21|27.69|31.14|27.62|0
1646910530000|2022-03-10 11:08:50|31.1|27.58|31.1|27.58|31.1|27.58|31.08|27.56|0
1646910540000|2022-03-10 11:09:00|31.14|27.62|31.14|27.62|31.15|27.63|31.14|27.62|0
1646910550000|2022-03-10 11:09:10|31.17|27.65|31.17|27.65|31.17|27.65|31.17|27.65|0
1646910560000|2022-03-10 11:09:20|31.14|27.62|31.17|27.65|31.17|27.65|31.14|27.62|0
1646910570000|2022-03-10 11:09:30|31.21|27.69|31.21|27.69|31.21|27.69|31.15|27.63|0
1646910580000|2022-03-10 11:09:40|31.19|27.67|31.17|27.65|31.19|27.67|31.15|27.63|0
1646910590000|2022-03-10 11:09:50|31.15|27.63|31.1|27.58|31.17|27.65|31.1|27.58|0
1646910600000|2022-03-10 11:10:00|31.12|27.6|31.17|27.65|31.17|27.65|31.12|27.6|0
1646910610000|2022-03-10 11:10:10|31.12|27.6|31.03|27.51|31.12|27.6|31.03|27.51|0
1646910620000|2022-03-10 11:10:20|31|27.48|31.08|27.56|31.1|27.58|31|27.48|0
1646910630000|2022-03-10 11:10:30|31.05|27.53|31.05|27.53|31.12|27.6|31.05|27.53|0
1646910640000|2022-03-10 11:10:40|31.03|27.51|31.07|27.55|31.07|27.55|31.03|27.51|0
1646910650000|2022-03-10 11:10:50|31.08|27.56|31|27.48|31.08|27.56|31|27.48|0
1646910660000|2022-03-10 11:11:00|30.86|27.34|30.86|27.34|30.86|27.34|30.8|27.28|0
1646910670000|2022-03-10 11:11:10|30.87|27.35|30.86|27.34|30.87|27.35|30.79|27.27|0
1646910680000|2022-03-10 11:11:20|30.93|27.41|30.79|27.27|30.93|27.41|30.79|27.27|0
1646910690000|2022-03-10 11:11:30|30.72|27.2|30.79|27.27|30.82|27.3|30.72|27.2|0
1646910700000|2022-03-10 11:11:40|30.77|27.25|30.79|27.27|30.79|27.27|30.77|27.25|0
1646910710000|2022-03-10 11:11:50|30.77|27.25|30.75|27.23|30.77|27.25|30.75|27.23|0
1646910720000|2022-03-10 11:12:00|30.79|27.27|30.86|27.34|30.86|27.34|30.79|27.27|0
1646910730000|2022-03-10 11:12:10|30.87|27.35|31.01|27.49|31.01|27.49|30.87|27.35|0
1646910740000|2022-03-10 11:12:20|31.03|27.51|31.17|27.65|31.17|27.65|31.03|27.51|0
1646910750000|2022-03-10 11:12:30|31.13|27.61|31.1|27.58|31.13|27.61|31.1|27.58|0
1646910760000|2022-03-10 11:12:40|31.17|27.65|31.31|27.79|31.31|27.79|31.15|27.63|0
1646910770000|2022-03-10 11:12:50|31.27|27.75|31.66|28.14|31.66|28.14|31.27|27.75|0
1646910780000|2022-03-10 11:13:00|31.78|28.26|31.75|28.23|31.87|28.35|31.75|28.23|0
1646910790000|2022-03-10 11:13:10|31.66|28.14|31.8|28.28|31.8|28.28|31.63|28.11|0
1646910800000|2022-03-10 11:13:20|31.66|28.14|31.77|28.25|31.77|28.25|31.66|28.14|0
1646910810000|2022-03-10 11:13:30|31.75|28.23|31.7|28.18|31.75|28.23|31.7|28.18|0
1646910820000|2022-03-10 11:13:40|31.68|28.16|31.68|28.16|31.68|28.16|31.68|28.16|0
1646910830000|2022-03-10 11:13:50|31.7|28.18|31.7|28.18|31.7|28.18|31.62|28.1|0
1646910840000|2022-03-10 11:14:00|31.62|28.1|31.7|28.18|31.7|28.18|31.62|28.1|0
1646910850000|2022-03-10 11:14:10|31.68|28.16|31.64|28.12|31.73|28.21|31.64|28.12|0
1646910860000|2022-03-10 11:14:20|31.61|28.09|31.61|28.09|31.61|28.09|31.61|28.09|0
1646910870000|2022-03-10 11:14:30|31.62|28.1|31.54|28.02|31.62|28.1|31.54|28.02|0
1646910880000|2022-03-10 11:14:40|31.52|28|31.57|28.05|31.57|28.05|31.52|28|0
1646910890000|2022-03-10 11:14:50|31.62|28.1|31.66|28.14|31.66|28.14|31.62|28.1|0
1646910900000|2022-03-10 11:15:00|31.7|28.18|31.68|28.16|31.7|28.18|31.64|28.12|0
1646910910000|2022-03-10 11:15:10|31.64|28.12|31.68|28.16|31.68|28.16|31.62|28.1|0
1646910920000|2022-03-10 11:15:20|31.8|28.28|31.68|28.16|31.8|28.28|31.68|28.16|0
1646910930000|2022-03-10 11:15:30|31.69|28.17|31.69|28.17|31.73|28.21|31.69|28.17|0
1646910940000|2022-03-10 11:15:40|31.71|28.19|31.77|28.25|31.77|28.25|31.71|28.19|0
1646910950000|2022-03-10 11:15:50|31.75|28.23|31.75|28.23|31.84|28.32|31.75|28.23|0
1646910960000|2022-03-10 11:16:00|31.77|28.25|31.71|28.19|31.77|28.25|31.71|28.19|0
1646910970000|2022-03-10 11:16:10|31.8|28.28|31.8|28.28|31.8|28.28|31.8|28.28|0
1646910980000|2022-03-10 11:16:20|31.77|28.25|31.73|28.21|31.78|28.26|31.73|28.21|0
1646910990000|2022-03-10 11:16:30|31.66|28.14|31.68|28.16|31.68|28.16|31.59|28.07|0
1646911000000|2022-03-10 11:16:40|31.59|28.07|31.57|28.05|31.62|28.1|31.57|28.05|0
1646911010000|2022-03-10 11:16:50|31.55|28.03|31.59|28.07|31.59|28.07|31.55|28.03|0
1646911020000|2022-03-10 11:17:00|31.57|28.05|31.55|28.03|31.57|28.05|31.55|28.03|0
1646911030000|2022-03-10 11:17:10|31.59|28.07|31.61|28.09|31.61|28.09|31.55|28.03|0
1646911040000|2022-03-10 11:17:20|31.59|28.07|31.59|28.07|31.59|28.07|31.57|28.05|0
1646911050000|2022-03-10 11:17:30|31.57|28.05|31.52|28|31.57|28.05|31.52|28|0
1646911060000|2022-03-10 11:17:40|31.59|28.07|31.57|28.05|31.59|28.07|31.57|28.05|0
1646911070000|2022-03-10 11:17:50|31.64|28.12|31.52|28|31.64|28.12|31.52|28|0
1646911080000|2022-03-10 11:18:00|31.48|27.96|31.48|27.96|31.5|27.98|31.48|27.96|0
1646911090000|2022-03-10 11:18:10|31.52|28|31.52|28|31.52|28|31.52|28|0
1646911100000|2022-03-10 11:18:20|31.53|28.01|31.59|28.07|31.59|28.07|31.53|28.01|0
1646911110000|2022-03-10 11:18:30|31.6|28.08|31.55|28.03|31.6|28.08|31.53|28.01|0
1646911120000|2022-03-10 11:18:40|31.48|27.96|31.59|28.07|31.59|28.07|31.48|27.96|0
1646911130000|2022-03-10 11:18:50|31.6|28.08|31.59|28.07|31.6|28.08|31.57|28.05|0
1646911140000|2022-03-10 11:19:00|31.6|28.08|31.55|28.03|31.62|28.1|31.55|28.03|0
1646911150000|2022-03-10 11:19:10|31.59|28.07|31.52|28|31.6|28.08|31.52|28|0
1646911160000|2022-03-10 11:19:20|31.55|28.03|31.55|28.03|31.57|28.05|31.55|28.03|0
1646911170000|2022-03-10 11:19:30|31.59|28.07|31.55|28.03|31.6|28.08|31.55|28.03|0
1646911180000|2022-03-10 11:19:40|31.59|28.07|31.62|28.1|31.62|28.1|31.59|28.07|0
1646911190000|2022-03-10 11:19:50|31.55|28.03|31.57|28.05|31.59|28.07|31.55|28.03|0
1646911200000|2022-03-10 11:20:00|31.55|28.03|31.59|28.07|31.6|28.08|31.53|28.01|0
1646911210000|2022-03-10 11:20:10|31.66|28.14|31.69|28.17|31.69|28.17|31.64|28.12|0
1646911220000|2022-03-10 11:20:20|31.64|28.12|31.6|28.08|31.66|28.14|31.59|28.07|0
1646911230000|2022-03-10 11:20:30|31.62|28.1|31.75|28.23|31.75|28.23|31.62|28.1|0
1646911240000|2022-03-10 11:20:40|31.69|28.17|31.66|28.14|31.69|28.17|31.66|28.14|0
1646911250000|2022-03-10 11:20:50|31.64|28.12|31.69|28.17|31.71|28.19|31.64|28.12|0
1646911260000|2022-03-10 11:21:00|31.71|28.19|31.8|28.28|31.8|28.28|31.71|28.19|0
1646911270000|2022-03-10 11:21:10|31.76|28.24|31.8|28.28|31.82|28.3|31.76|28.24|0
1646911280000|2022-03-10 11:21:20|31.83|28.31|31.87|28.35|31.87|28.35|31.83|28.31|0
1646911290000|2022-03-10 11:21:30|31.91|28.39|31.98|28.46|31.98|28.46|31.91|28.39|0
1646911300000|2022-03-10 11:21:40|32.03|28.51|32.12|28.6|32.12|28.6|31.98|28.46|0
1646911310000|2022-03-10 11:21:50|32.1|28.58|32.05|28.53|32.1|28.58|32.05|28.53|0
1646911320000|2022-03-10 11:22:00|31.99|28.47|31.98|28.46|32.01|28.49|31.94|28.42|0
1646911330000|2022-03-10 11:22:10|31.94|28.42|31.98|28.46|31.98|28.46|31.94|28.42|0
1646911340000|2022-03-10 11:22:20|32.01|28.49|32.01|28.49|32.01|28.49|31.98|28.46|0
1646911350000|2022-03-10 11:22:30|32.05|28.53|32.08|28.56|32.12|28.6|32.05|28.53|0
1646911360000|2022-03-10 11:22:40|32.12|28.6|32.12|28.6|32.17|28.65|32.12|28.6|0
1646911370000|2022-03-10 11:22:50|32.14|28.62|32.03|28.51|32.14|28.62|32.03|28.51|0
1646911380000|2022-03-10 11:23:00|32.05|28.53|32.03|28.51|32.05|28.53|32.03|28.51|0
1646911390000|2022-03-10 11:23:10|31.96|28.44|32.05|28.53|32.05|28.53|31.94|28.42|0
1646911400000|2022-03-10 11:23:20|32.12|28.6|32.06|28.54|32.12|28.6|32.05|28.53|0
1646911410000|2022-03-10 11:23:30|32.05|28.53|32.05|28.53|32.05|28.53|32.05|28.53|0
1646911420000|2022-03-10 11:23:40|32.08|28.56|32.08|28.56|32.08|28.56|32.08|28.56|0
1646911430000|2022-03-10 11:23:50|32.05|28.53|32.06|28.54|32.06|28.54|32.05|28.53|0
1646911440000|2022-03-10 11:24:00|32.08|28.56|32.08|28.56|32.08|28.56|32.08|28.56|0
1646911450000|2022-03-10 11:24:10|32.17|28.65|32.12|28.6|32.17|28.65|32.12|28.6|0
1646911460000|2022-03-10 11:24:20|32.08|28.56|32.15|28.63|32.15|28.63|32.06|28.54|0
1646911470000|2022-03-10 11:24:30|32.14|28.62|32.12|28.6|32.3|28.78|32.12|28.6|0
1646911480000|2022-03-10 11:24:40|32.14|28.62|32.05|28.53|32.14|28.62|31.99|28.47|0
1646911490000|2022-03-10 11:24:50|32.03|28.51|32.05|28.53|32.06|28.54|32.03|28.51|0
1646911500000|2022-03-10 11:25:00|32.06|28.54|32.01|28.49|32.1|28.58|32.01|28.49|0
1646911510000|2022-03-10 11:25:10|32.08|28.56|32.19|28.67|32.19|28.67|32.08|28.56|0
1646911520000|2022-03-10 11:25:20|32.21|28.69|32.08|28.56|32.21|28.69|32.08|28.56|0
1646911530000|2022-03-10 11:25:30|32.12|28.6|32.08|28.56|32.12|28.6|32.08|28.56|0
1646911540000|2022-03-10 11:25:40|32.03|28.51|32.12|28.6|32.12|28.6|32.03|28.51|0
1646911550000|2022-03-10 11:25:50|32.15|28.63|32.17|28.65|32.17|28.65|32.13|28.61|0
1646911560000|2022-03-10 11:26:00|32.19|28.67|32.21|28.69|32.21|28.69|32.19|28.67|0
1646911570000|2022-03-10 11:26:10|32.19|28.67|32.37|28.85|32.37|28.85|32.19|28.67|0
1646911580000|2022-03-10 11:26:20|32.33|28.81|32.3|28.78|32.33|28.81|32.3|28.78|0
1646911590000|2022-03-10 11:26:30|32.31|28.79|32.33|28.81|32.33|28.81|32.31|28.79|0
1646911600000|2022-03-10 11:26:40|32.26|28.74|32.22|28.7|32.26|28.74|32.22|28.7|0
1646911610000|2022-03-10 11:26:50|32.21|28.69|32.15|28.63|32.21|28.69|32.15|28.63|0
1646911620000|2022-03-10 11:27:00|32.17|28.65|32.24|28.72|32.24|28.72|32.17|28.65|0
1646911630000|2022-03-10 11:27:10|32.26|28.74|32.22|28.7|32.26|28.74|32.22|28.7|0
1646911640000|2022-03-10 11:27:20|32.26|28.74|32.26|28.74|32.26|28.74|32.26|28.74|0
1646911650000|2022-03-10 11:27:30|32.37|28.85|32.31|28.79|32.37|28.85|32.31|28.79|0
1646911660000|2022-03-10 11:27:40|32.26|28.74|32.21|28.69|32.28|28.76|32.21|28.69|0
1646911670000|2022-03-10 11:27:50|32.15|28.63|32.24|28.72|32.24|28.72|32.15|28.63|0
1646911680000|2022-03-10 11:28:00|32.26|28.74|32.37|28.85|32.37|28.85|32.26|28.74|0
1646911690000|2022-03-10 11:28:10|32.39|28.87|32.42|28.9|32.48|28.96|32.39|28.87|0
1646911700000|2022-03-10 11:28:20|32.4|28.88|32.46|28.94|32.46|28.94|32.4|28.88|0
1646911710000|2022-03-10 11:28:30|32.4|28.88|32.37|28.85|32.4|28.88|32.37|28.85|0
1646911720000|2022-03-10 11:28:40|32.31|28.79|32.3|28.78|32.31|28.79|32.15|28.63|0
1646911730000|2022-03-10 11:28:50|32.31|28.79|32.3|28.78|32.31|28.79|32.28|28.76|0
1646911740000|2022-03-10 11:29:00|32.33|28.81|32.31|28.79|32.33|28.81|32.31|28.79|0
1646911750000|2022-03-10 11:29:10|32.3|28.78|32.19|28.67|32.3|28.78|32.19|28.67|0
1646911760000|2022-03-10 11:29:20|32.22|28.7|32.15|28.63|32.22|28.7|32.15|28.63|0
1646911770000|2022-03-10 11:29:30|32.05|28.53|32.15|28.63|32.15|28.63|32.05|28.53|0
1646911780000|2022-03-10 11:29:40|32.13|28.61|32.22|28.7|32.22|28.7|32.13|28.61|0
1646911790000|2022-03-10 11:29:50|32.21|28.69|32.19|28.67|32.22|28.7|32.19|28.67|0
1646911800000|2022-03-10 11:30:00|32.26|28.74|32.08|28.56|32.26|28.74|32.08|28.56|0
1646911810000|2022-03-10 11:30:10|32.06|28.54|31.83|28.31|32.06|28.54|31.83|28.31|0
1646911820000|2022-03-10 11:30:20|31.88|28.36|31.85|28.33|31.9|28.38|31.85|28.33|0
1646911830000|2022-03-10 11:30:30|31.83|28.31|31.81|28.29|31.83|28.31|31.8|28.28|0
1646911840000|2022-03-10 11:30:40|31.83|28.31|31.76|28.24|31.87|28.35|31.76|28.24|0
1646911850000|2022-03-10 11:30:50|31.8|28.28|31.74|28.22|31.8|28.28|31.74|28.22|0
1646911860000|2022-03-10 11:31:00|31.81|28.29|31.8|28.28|31.81|28.29|31.76|28.24|0
1646911870000|2022-03-10 11:31:10|31.76|28.24|31.65|28.13|31.76|28.24|31.64|28.12|0
1646911880000|2022-03-10 11:31:20|31.72|28.2|31.67|28.15|31.74|28.22|31.64|28.12|0
1646911890000|2022-03-10 11:31:30|31.71|28.19|31.62|28.1|31.71|28.19|31.62|28.1|0
1646911900000|2022-03-10 11:31:40|31.67|28.15|31.6|28.08|31.67|28.15|31.6|28.08|0
1646911910000|2022-03-10 11:31:50|31.62|28.1|31.72|28.2|31.72|28.2|31.62|28.1|0
1646911920000|2022-03-10 11:32:00|31.67|28.15|31.58|28.06|31.67|28.15|31.58|28.06|0
1646911930000|2022-03-10 11:32:10|31.64|28.12|31.72|28.2|31.72|28.2|31.64|28.12|0
1646911940000|2022-03-10 11:32:20|31.71|28.19|31.65|28.13|31.71|28.19|31.65|28.13|0
1646911950000|2022-03-10 11:32:30|31.69|28.17|31.85|28.33|31.85|28.33|31.69|28.17|0
1646911960000|2022-03-10 11:32:40|31.78|28.26|31.8|28.28|31.8|28.28|31.78|28.26|0
1646911970000|2022-03-10 11:32:50|31.78|28.26|31.81|28.29|31.81|28.29|31.78|28.26|0
1646911980000|2022-03-10 11:33:00|31.78|28.26|31.8|28.28|31.8|28.28|31.76|28.24|0
1646911990000|2022-03-10 11:33:10|31.76|28.24|31.88|28.36|31.88|28.36|31.76|28.24|0
1646912000000|2022-03-10 11:33:20|31.87|28.35|32.01|28.49|32.01|28.49|31.87|28.35|0
1646912010000|2022-03-10 11:33:30|31.97|28.45|31.88|28.36|31.97|28.45|31.88|28.36|0
1646912020000|2022-03-10 11:33:40|31.95|28.43|31.9|28.38|31.95|28.43|31.88|28.36|0
1646912030000|2022-03-10 11:33:50|31.92|28.4|31.9|28.38|31.94|28.42|31.85|28.33|0
1646912040000|2022-03-10 11:34:00|31.92|28.4|31.99|28.47|31.99|28.47|31.92|28.4|0
1646912050000|2022-03-10 11:34:10|32.01|28.49|32.02|28.5|32.02|28.5|31.99|28.47|0
1646912060000|2022-03-10 11:34:20|31.97|28.45|31.94|28.42|31.97|28.45|31.94|28.42|0
1646912070000|2022-03-10 11:34:30|31.92|28.4|31.92|28.4|31.92|28.4|31.92|28.4|0
1646912080000|2022-03-10 11:34:40|31.9|28.38|31.81|28.29|31.9|28.38|31.81|28.29|0
1646912090000|2022-03-10 11:34:50|31.83|28.31|31.88|28.36|31.88|28.36|31.83|28.31|0
1646912100000|2022-03-10 11:35:00|31.9|28.38|31.76|28.24|31.9|28.38|31.76|28.24|0
1646912110000|2022-03-10 11:35:10|31.72|28.2|31.65|28.13|31.72|28.2|31.65|28.13|0
1646912120000|2022-03-10 11:35:20|31.67|28.15|31.62|28.1|31.67|28.15|31.62|28.1|0
1646912130000|2022-03-10 11:35:30|31.67|28.15|31.6|28.08|31.69|28.17|31.58|28.06|0
1646912140000|2022-03-10 11:35:40|31.58|28.06|31.48|27.96|31.58|28.06|31.48|27.96|0
1646912150000|2022-03-10 11:35:50|31.51|27.99|31.53|28.01|31.53|28.01|31.48|27.96|0
1646912160000|2022-03-10 11:36:00|31.55|28.03|31.51|27.99|31.55|28.03|31.48|27.96|0
1646912170000|2022-03-10 11:36:10|31.55|28.03|31.6|28.08|31.6|28.08|31.55|28.03|0
1646912180000|2022-03-10 11:36:20|31.62|28.1|31.62|28.1|31.63|28.11|31.62|28.1|0
1646912190000|2022-03-10 11:36:30|31.65|28.13|31.79|28.27|31.79|28.27|31.65|28.13|0
1646912200000|2022-03-10 11:36:40|31.76|28.24|31.86|28.34|31.86|28.34|31.76|28.24|0
1646912210000|2022-03-10 11:36:50|31.97|28.45|31.94|28.42|31.97|28.45|31.94|28.42|0
1646912220000|2022-03-10 11:37:00|31.9|28.38|32.01|28.49|32.01|28.49|31.9|28.38|0
1646912230000|2022-03-10 11:37:10|32.11|28.59|32.15|28.63|32.22|28.7|32.11|28.59|0
1646912240000|2022-03-10 11:37:20|32.1|28.58|32.08|28.56|32.11|28.59|32.08|28.56|0
1646912250000|2022-03-10 11:37:30|32.04|28.52|32.04|28.52|32.06|28.54|32.04|28.52|0
1646912260000|2022-03-10 11:37:40|32.01|28.49|31.97|28.45|32.01|28.49|31.97|28.45|0
1646912270000|2022-03-10 11:37:50|32.02|28.5|32.04|28.52|32.08|28.56|32.02|28.5|0
1646912280000|2022-03-10 11:38:00|31.97|28.45|32.01|28.49|32.01|28.49|31.97|28.45|0
1646912290000|2022-03-10 11:38:10|32.02|28.5|32.04|28.52|32.04|28.52|32.02|28.5|0
1646912300000|2022-03-10 11:38:20|31.92|28.4|31.86|28.34|31.92|28.4|31.86|28.34|0
1646912310000|2022-03-10 11:38:30|31.83|28.31|31.76|28.24|31.86|28.34|31.76|28.24|0
1646912320000|2022-03-10 11:38:40|31.79|28.27|31.67|28.15|31.79|28.27|31.67|28.15|0
1646912330000|2022-03-10 11:38:50|31.72|28.2|31.72|28.2|31.76|28.24|31.72|28.2|0
1646912340000|2022-03-10 11:39:00|31.74|28.22|31.77|28.25|31.83|28.31|31.74|28.22|0
1646912350000|2022-03-10 11:39:10|31.79|28.27|31.62|28.1|31.79|28.27|31.58|28.06|0
1646912360000|2022-03-10 11:39:20|31.55|28.03|31.48|27.96|31.55|28.03|31.48|27.96|0
1646912370000|2022-03-10 11:39:30|31.42|27.9|31.39|27.87|31.42|27.9|31.37|27.85|0
1646912380000|2022-03-10 11:39:40|31.4|27.88|31.4|27.88|31.4|27.88|31.35|27.83|0
1646912390000|2022-03-10 11:39:50|31.44|27.92|31.37|27.85|31.44|27.92|31.37|27.85|0
1646912400000|2022-03-10 11:40:00|31.3|27.78|31.16|27.64|31.3|27.78|31.09|27.57|0
1646912410000|2022-03-10 11:40:10|31.19|27.67|31.13|27.61|31.21|27.69|31.13|27.61|0
1646912420000|2022-03-10 11:40:20|31.09|27.57|31.18|27.66|31.18|27.66|31.09|27.57|0
1646912430000|2022-03-10 11:40:30|31.23|27.71|31.19|27.67|31.25|27.73|31.19|27.67|0
1646912440000|2022-03-10 11:40:40|31.16|27.64|31.14|27.62|31.16|27.64|31.14|27.62|0
1646912450000|2022-03-10 11:40:50|31.16|27.64|31.23|27.71|31.23|27.71|31.14|27.62|0
1646912460000|2022-03-10 11:41:00|31.25|27.73|31.23|27.71|31.25|27.73|31.23|27.71|0
1646912470000|2022-03-10 11:41:10|31.44|27.92|31.39|27.87|31.44|27.92|31.35|27.83|0
1646912480000|2022-03-10 11:41:20|31.4|27.88|31.51|27.99|31.51|27.99|31.4|27.88|0
1646912490000|2022-03-10 11:41:30|31.47|27.95|31.51|27.99|31.51|27.99|31.47|27.95|0
1646912500000|2022-03-10 11:41:40|31.54|28.02|31.62|28.1|31.63|28.11|31.54|28.02|0
1646912510000|2022-03-10 11:41:50|31.6|28.08|31.6|28.08|31.62|28.1|31.58|28.06|0
1646912520000|2022-03-10 11:42:00|31.65|28.13|31.65|28.13|31.65|28.13|31.65|28.13|0
1646912530000|2022-03-10 11:42:10|31.69|28.17|31.67|28.15|31.69|28.17|31.62|28.1|0
1646912540000|2022-03-10 11:42:20|31.69|28.17|31.65|28.13|31.69|28.17|31.63|28.11|0
1646912550000|2022-03-10 11:42:30|31.62|28.1|31.58|28.06|31.63|28.11|31.58|28.06|0
1646912560000|2022-03-10 11:42:40|31.62|28.1|31.67|28.15|31.69|28.17|31.62|28.1|0
1646912570000|2022-03-10 11:42:50|31.65|28.13|31.7|28.18|31.7|28.18|31.65|28.13|0
1646912580000|2022-03-10 11:43:00|31.76|28.24|31.76|28.24|31.76|28.24|31.76|28.24|0
1646912590000|2022-03-10 11:43:10|31.77|28.25|31.77|28.25|31.77|28.25|31.77|28.25|0
1646912600000|2022-03-10 11:43:20|31.76|28.24|31.76|28.24|31.79|28.27|31.76|28.24|0
1646912610000|2022-03-10 11:43:30|31.79|28.27|31.72|28.2|31.79|28.27|31.72|28.2|0
1646912620000|2022-03-10 11:43:40|31.65|28.13|31.74|28.22|31.74|28.22|31.65|28.13|0
1646912630000|2022-03-10 11:43:50|31.72|28.2|31.76|28.24|31.76|28.24|31.65|28.13|0
1646912640000|2022-03-10 11:44:00|31.79|28.27|31.79|28.27|31.83|28.31|31.79|28.27|0
1646912650000|2022-03-10 11:44:10|31.84|28.32|31.83|28.31|31.86|28.34|31.83|28.31|0
1646912660000|2022-03-10 11:44:20|31.86|28.34|31.65|28.13|31.88|28.36|31.65|28.13|0
1646912670000|2022-03-10 11:44:30|31.6|28.08|31.48|27.96|31.62|28.1|31.48|27.96|0
1646912680000|2022-03-10 11:44:40|31.58|28.06|31.67|28.15|31.67|28.15|31.58|28.06|0
1646912690000|2022-03-10 11:44:50|31.62|28.1|31.58|28.06|31.64|28.12|31.58|28.06|0
1646912700000|2022-03-10 11:45:00|31.6|28.08|31.55|28.03|31.6|28.08|31.55|28.03|0
1646912710000|2022-03-10 11:45:10|31.51|27.99|31.51|27.99|31.55|28.03|31.51|27.99|0
1646912720000|2022-03-10 11:45:20|31.49|27.97|31.51|27.99|31.51|27.99|31.49|27.97|0
1646912730000|2022-03-10 11:45:30|31.58|28.06|31.62|28.1|31.62|28.1|31.58|28.06|0
1646912740000|2022-03-10 11:45:40|31.55|28.03|31.6|28.08|31.6|28.08|31.55|28.03|0
1646912750000|2022-03-10 11:45:50|31.62|28.1|31.65|28.13|31.67|28.15|31.62|28.1|0
1646912760000|2022-03-10 11:46:00|31.64|28.12|31.64|28.12|31.64|28.12|31.62|28.1|0
1646912770000|2022-03-10 11:46:10|31.69|28.17|31.65|28.13|31.69|28.17|31.65|28.13|0
1646912780000|2022-03-10 11:46:20|31.64|28.12|31.65|28.13|31.65|28.13|31.64|28.12|0
1646912790000|2022-03-10 11:46:30|31.67|28.15|31.69|28.17|31.72|28.2|31.67|28.15|0
1646912800000|2022-03-10 11:46:40|31.64|28.12|31.41|27.89|31.64|28.12|31.41|27.89|0
1646912810000|2022-03-10 11:46:50|31.35|27.83|31.34|27.82|31.35|27.83|31.3|27.78|0
1646912820000|2022-03-10 11:47:00|31.37|27.85|31.27|27.75|31.37|27.85|31.27|27.75|0
1646912840000|2022-03-10 11:47:20|31.28|27.76|31.27|27.75|31.3|27.78|31.27|27.75|0
1646912850000|2022-03-10 11:47:30|31.2|27.68|31.21|27.69|31.21|27.69|31.2|27.68|0
1646912860000|2022-03-10 11:47:40|31.23|27.71|31.18|27.66|31.27|27.75|31.18|27.66|0
1646912870000|2022-03-10 11:47:50|31.16|27.64|31.21|27.69|31.21|27.69|31.16|27.64|0
1646912880000|2022-03-10 11:48:00|31.2|27.68|31.2|27.68|31.2|27.68|31.16|27.64|0
1646912890000|2022-03-10 11:48:10|31.16|27.64|31.06|27.54|31.16|27.64|31.02|27.5|0
1646912900000|2022-03-10 11:48:20|31.02|27.5|31.02|27.5|31.04|27.52|30.99|27.47|0
1646912910000|2022-03-10 11:48:30|30.99|27.47|31.09|27.57|31.09|27.57|30.99|27.47|0
1646912920000|2022-03-10 11:48:40|31.02|27.5|31|27.48|31.02|27.5|30.99|27.47|0
1646912930000|2022-03-10 11:48:50|30.99|27.47|30.95|27.43|30.99|27.47|30.95|27.43|0
1646912940000|2022-03-10 11:49:00|30.92|27.4|30.93|27.41|30.93|27.41|30.92|27.4|0
1646912950000|2022-03-10 11:49:10|30.9|27.38|30.85|27.33|30.9|27.38|30.85|27.33|0
1646912960000|2022-03-10 11:49:20|30.83|27.31|30.86|27.34|30.86|27.34|30.81|27.29|0
1646912970000|2022-03-10 11:49:30|30.85|27.33|30.85|27.33|30.85|27.33|30.83|27.31|0
1646912980000|2022-03-10 11:49:40|30.81|27.29|30.8|27.28|30.85|27.33|30.8|27.28|0
1646912990000|2022-03-10 11:49:50|30.81|27.29|30.92|27.4|30.92|27.4|30.8|27.28|0
1646913000000|2022-03-10 11:50:00|30.9|27.38|30.73|27.21|30.9|27.38|30.73|27.21|0
1646913010000|2022-03-10 11:50:10|30.69|27.17|30.71|27.19|30.71|27.19|30.64|27.12|0
1646913020000|2022-03-10 11:50:20|30.81|27.29|31|27.48|31|27.48|30.81|27.29|0
1646913030000|2022-03-10 11:50:30|30.97|27.45|30.88|27.36|30.97|27.45|30.88|27.36|0
1646913040000|2022-03-10 11:50:40|30.93|27.41|30.71|27.19|30.93|27.41|30.71|27.19|0
1646913050000|2022-03-10 11:50:50|30.74|27.22|30.74|27.22|30.76|27.24|30.74|27.22|0
1646913060000|2022-03-10 11:51:00|30.54|27.02|30.43|26.91|30.54|27.02|30.42|26.9|0
1646913070000|2022-03-10 11:51:10|30.54|27.02|30.48|26.96|30.54|27.02|30.48|26.96|0
1646913080000|2022-03-10 11:51:20|30.5|26.98|30.61|27.09|30.61|27.09|30.5|26.98|0
1646913090000|2022-03-10 11:51:30|30.64|27.12|30.52|27|30.64|27.12|30.52|27|0
1646913100000|2022-03-10 11:51:40|30.59|27.07|30.47|26.95|30.61|27.09|30.47|26.95|0
1646913110000|2022-03-10 11:51:50|30.48|26.96|30.57|27.05|30.59|27.07|30.48|26.96|0
1646913120000|2022-03-10 11:52:00|30.52|27|30.54|27.02|30.54|27.02|30.5|26.98|0
1646913130000|2022-03-10 11:52:10|30.5|26.98|30.61|27.09|30.61|27.09|30.5|26.98|0
1646913140000|2022-03-10 11:52:20|30.59|27.07|30.55|27.03|30.59|27.07|30.54|27.02|0
1646913150000|2022-03-10 11:52:30|30.57|27.05|30.55|27.03|30.57|27.05|30.55|27.03|0
1646913160000|2022-03-10 11:52:40|30.54|27.02|30.62|27.1|30.62|27.1|30.5|26.98|0
1646913170000|2022-03-10 11:52:50|30.64|27.12|30.66|27.14|30.66|27.14|30.57|27.05|0
1646913180000|2022-03-10 11:53:00|30.64|27.12|30.64|27.12|30.66|27.14|30.64|27.12|0
1646913190000|2022-03-10 11:53:10|30.61|27.09|30.67|27.15|30.67|27.15|30.61|27.09|0
1646913200000|2022-03-10 11:53:20|30.64|27.12|30.64|27.12|30.64|27.12|30.64|27.12|0
1646913210000|2022-03-10 11:53:30|30.67|27.15|30.59|27.07|30.67|27.15|30.59|27.07|0
1646913220000|2022-03-10 11:53:40|30.6|27.08|30.47|26.95|30.6|27.08|30.47|26.95|0
1646913230000|2022-03-10 11:53:50|30.5|26.98|30.52|27|30.52|27|30.5|26.98|0
1646913240000|2022-03-10 11:54:00|30.55|27.03|30.64|27.12|30.64|27.12|30.5|26.98|0
1646913250000|2022-03-10 11:54:10|30.48|26.96|30.48|26.96|30.5|26.98|30.48|26.96|0
1646913260000|2022-03-10 11:54:20|30.5|26.98|30.33|26.81|30.5|26.98|30.33|26.81|0
1646913270000|2022-03-10 11:54:30|30.4|26.88|30.36|26.84|30.4|26.88|30.36|26.84|0
1646913280000|2022-03-10 11:54:40|30.4|26.88|30.3|26.78|30.4|26.88|30.3|26.78|0
1646913290000|2022-03-10 11:54:50|30.19|26.67|30.16|26.64|30.19|26.67|30.16|26.64|0
1646913300000|2022-03-10 11:55:00|30.23|26.71|30.26|26.74|30.26|26.74|30.19|26.67|0
1646913310000|2022-03-10 11:55:10|30.23|26.71|30.26|26.74|30.28|26.76|30.23|26.71|0
1646913320000|2022-03-10 11:55:20|30.23|26.71|30.24|26.72|30.24|26.72|30.23|26.71|0
1646913330000|2022-03-10 11:55:30|30.26|26.74|30.33|26.81|30.33|26.81|30.26|26.74|0
1646913340000|2022-03-10 11:55:40|30.35|26.83|30.36|26.84|30.36|26.84|30.33|26.81|0
1646913350000|2022-03-10 11:55:50|30.4|26.88|30.4|26.88|30.43|26.91|30.4|26.88|0
1646913360000|2022-03-10 11:56:00|30.47|26.95|30.43|26.91|30.47|26.95|30.4|26.88|0
1646913370000|2022-03-10 11:56:10|30.36|26.84|30.36|26.84|30.36|26.84|30.36|26.84|0
1646913380000|2022-03-10 11:56:20|30.35|26.83|30.45|26.93|30.45|26.93|30.35|26.83|0
1646913390000|2022-03-10 11:56:30|30.43|26.91|30.45|26.93|30.45|26.93|30.43|26.91|0
1646913400000|2022-03-10 11:56:40|30.43|26.91|30.43|26.91|30.43|26.91|30.43|26.91|0
1646913410000|2022-03-10 11:56:50|30.45|26.93|30.57|27.05|30.57|27.05|30.45|26.93|0
1646913420000|2022-03-10 11:57:00|30.55|27.03|30.55|27.03|30.55|27.03|30.48|26.96|0
1646913430000|2022-03-10 11:57:10|30.71|27.19|30.67|27.15|30.71|27.19|30.67|27.15|0
1646913440000|2022-03-10 11:57:20|30.72|27.2|30.78|27.26|30.78|27.26|30.72|27.2|0
1646913450000|2022-03-10 11:57:30|30.74|27.22|30.78|27.26|30.78|27.26|30.74|27.22|0
1646913460000|2022-03-10 11:57:40|30.76|27.24|30.76|27.24|30.78|27.26|30.76|27.24|0
1646913470000|2022-03-10 11:57:50|30.78|27.26|30.67|27.15|30.79|27.27|30.67|27.15|0
1646913480000|2022-03-10 11:58:00|30.71|27.19|30.64|27.12|30.71|27.19|30.62|27.1|0
1646913490000|2022-03-10 11:58:10|30.59|27.07|30.6|27.08|30.6|27.08|30.59|27.07|0
1646913500000|2022-03-10 11:58:20|30.55|27.03|30.57|27.05|30.57|27.05|30.53|27.01|0
1646913510000|2022-03-10 11:58:30|30.6|27.08|30.6|27.08|30.6|27.08|30.6|27.08|0
1646913520000|2022-03-10 11:58:40|30.64|27.12|30.74|27.22|30.74|27.22|30.64|27.12|0
1646913530000|2022-03-10 11:58:50|30.72|27.2|30.74|27.22|30.78|27.26|30.72|27.2|0
1646913540000|2022-03-10 11:59:00|30.86|27.34|30.81|27.29|30.86|27.34|30.81|27.29|0
1646913550000|2022-03-10 11:59:10|30.9|27.38|30.88|27.36|30.9|27.38|30.88|27.36|0
1646913560000|2022-03-10 11:59:20|30.83|27.31|30.83|27.31|30.83|27.31|30.83|27.31|0
1646913570000|2022-03-10 11:59:30|30.81|27.29|30.74|27.22|30.81|27.29|30.74|27.22|0
1646913580000|2022-03-10 11:59:40|30.78|27.26|30.78|27.26|30.78|27.26|30.78|27.26|0
1646913590000|2022-03-10 11:59:50|30.76|27.24|30.79|27.27|30.84|27.32|30.76|27.24|0
1646913600000|2022-03-10 12:00:00|30.88|27.36|30.98|27.46|30.98|27.46|30.84|27.32|0
1646913610000|2022-03-10 12:00:10|31.02|27.5|30.95|27.43|31.02|27.5|30.95|27.43|0
1646913620000|2022-03-10 12:00:20|30.96|27.44|31.02|27.5|31.02|27.5|30.93|27.41|0
1646913630000|2022-03-10 12:00:30|30.98|27.46|30.98|27.46|30.98|27.46|30.84|27.32|0
1646913640000|2022-03-10 12:00:40|30.95|27.43|31|27.48|31|27.48|30.95|27.43|0
1646913650000|2022-03-10 12:00:50|30.98|27.46|30.95|27.43|31|27.48|30.95|27.43|0
1646913660000|2022-03-10 12:01:00|30.96|27.44|30.88|27.36|30.96|27.44|30.88|27.36|0
1646913670000|2022-03-10 12:01:10|30.86|27.34|30.91|27.39|30.91|27.39|30.86|27.34|0
1646913680000|2022-03-10 12:01:20|30.86|27.34|30.91|27.39|30.91|27.39|30.86|27.34|0
1646913690000|2022-03-10 12:01:30|30.96|27.44|30.91|27.39|30.96|27.44|30.91|27.39|0
1646913700000|2022-03-10 12:01:40|30.84|27.32|30.77|27.25|30.84|27.32|30.77|27.25|0
1646913710000|2022-03-10 12:01:50|30.79|27.27|30.77|27.25|30.79|27.27|30.77|27.25|0
1646913720000|2022-03-10 12:02:00|30.76|27.24|30.79|27.27|30.79|27.27|30.71|27.19|0
1646913730000|2022-03-10 12:02:10|30.81|27.29|30.77|27.25|30.81|27.29|30.74|27.22|0
1646913740000|2022-03-10 12:02:20|30.67|27.15|30.67|27.15|30.72|27.2|30.67|27.15|0
1646913750000|2022-03-10 12:02:30|30.57|27.05|30.53|27.01|30.57|27.05|30.53|27.01|0
1646913760000|2022-03-10 12:02:40|30.57|27.05|30.43|26.91|30.57|27.05|30.43|26.91|0
1646913770000|2022-03-10 12:02:50|30.48|26.96|30.5|26.98|30.53|27.01|30.48|26.96|0
1646913780000|2022-03-10 12:03:00|30.48|26.96|30.5|26.98|30.52|27|30.48|26.96|0
1646913790000|2022-03-10 12:03:10|30.43|26.91|30.43|26.91|30.43|26.91|30.43|26.91|0
1646913800000|2022-03-10 12:03:20|30.4|26.88|30.36|26.84|30.4|26.88|30.36|26.84|0
1646913810000|2022-03-10 12:03:30|30.4|26.88|30.38|26.86|30.4|26.88|30.38|26.86|0
1646913820000|2022-03-10 12:03:40|30.4|26.88|30.41|26.89|30.45|26.93|30.4|26.88|0
1646913830000|2022-03-10 12:03:50|30.43|26.91|30.34|26.82|30.45|26.93|30.34|26.82|0
1646913840000|2022-03-10 12:04:00|30.43|26.91|30.29|26.77|30.43|26.91|30.29|26.77|0
1646913850000|2022-03-10 12:04:10|30.31|26.79|30.21|26.69|30.31|26.79|30.21|26.69|0
1646913860000|2022-03-10 12:04:20|30.31|26.79|30.16|26.64|30.33|26.81|30.16|26.64|0
1646913870000|2022-03-10 12:04:30|30.09|26.57|29.82|26.3|30.09|26.57|29.82|26.3|0
1646913880000|2022-03-10 12:04:40|29.83|26.31|29.85|26.33|29.85|26.33|29.79|26.27|0
1646913890000|2022-03-10 12:04:50|29.82|26.3|29.79|26.27|29.82|26.3|29.79|26.27|0
1646913900000|2022-03-10 12:05:00|29.82|26.3|29.89|26.37|29.89|26.37|29.82|26.3|0
1646913910000|2022-03-10 12:05:10|29.85|26.33|29.92|26.4|29.92|26.4|29.85|26.33|0
1646913920000|2022-03-10 12:05:20|29.95|26.43|29.89|26.37|29.99|26.47|29.89|26.37|0
1646913930000|2022-03-10 12:05:30|29.92|26.4|29.89|26.37|29.92|26.4|29.87|26.35|0
1646913940000|2022-03-10 12:05:40|29.9|26.38|29.9|26.38|29.9|26.38|29.9|26.38|0
1646913950000|2022-03-10 12:05:50|29.89|26.37|29.92|26.4|29.92|26.4|29.89|26.37|0
1646913960000|2022-03-10 12:06:00|29.97|26.45|30.02|26.5|30.02|26.5|29.97|26.45|0
1646913970000|2022-03-10 12:06:10|29.99|26.47|30.02|26.5|30.02|26.5|29.99|26.47|0
1646913980000|2022-03-10 12:06:20|30.05|26.53|30.05|26.53|30.1|26.58|30.05|26.53|0
1646913990000|2022-03-10 12:06:30|30.12|26.6|30.12|26.6|30.12|26.6|30.12|26.6|0
1646914000000|2022-03-10 12:06:40|30.09|26.57|30.09|26.57|30.09|26.57|30.09|26.57|0
1646914010000|2022-03-10 12:06:50|30.05|26.53|30.07|26.55|30.09|26.57|30.05|26.53|0
1646914020000|2022-03-10 12:07:00|30.09|26.57|30.33|26.81|30.33|26.81|30.09|26.57|0
1646914030000|2022-03-10 12:07:10|30.34|26.82|30.34|26.82|30.34|26.82|30.34|26.82|0
1646914040000|2022-03-10 12:07:20|30.33|26.81|30.31|26.79|30.33|26.81|30.29|26.77|0
1646914050000|2022-03-10 12:07:30|30.26|26.74|30.19|26.67|30.26|26.74|30.19|26.67|0
1646914060000|2022-03-10 12:07:40|30.12|26.6|29.99|26.47|30.12|26.6|29.99|26.47|0
1646914070000|2022-03-10 12:07:50|29.92|26.4|29.97|26.45|29.97|26.45|29.92|26.4|0
1646914080000|2022-03-10 12:08:00|30.02|26.5|30.05|26.53|30.05|26.53|30.02|26.5|0
1646914090000|2022-03-10 12:08:10|30.09|26.57|30.24|26.72|30.24|26.72|30.09|26.57|0
1646914100000|2022-03-10 12:08:20|30.31|26.79|30.39|26.87|30.39|26.87|30.31|26.79|0
1646914110000|2022-03-10 12:08:30|30.43|26.91|30.5|26.98|30.5|26.98|30.43|26.91|0
1646914120000|2022-03-10 12:08:40|30.46|26.94|30.46|26.94|30.46|26.94|30.41|26.89|0
1646914130000|2022-03-10 12:08:50|30.44|26.92|30.44|26.92|30.46|26.94|30.43|26.91|0
1646914140000|2022-03-10 12:09:00|30.46|26.94|30.46|26.94|30.46|26.94|30.41|26.89|0
1646914150000|2022-03-10 12:09:10|30.43|26.91|30.43|26.91|30.46|26.94|30.39|26.87|0
1646914160000|2022-03-10 12:09:20|30.5|26.98|30.53|27.01|30.53|27.01|30.5|26.98|0
1646914170000|2022-03-10 12:09:30|30.6|27.08|30.6|27.08|30.6|27.08|30.6|27.08|0
1646914180000|2022-03-10 12:09:40|30.57|27.05|30.57|27.05|30.58|27.06|30.57|27.05|0
1646914190000|2022-03-10 12:09:50|30.6|27.08|30.6|27.08|30.6|27.08|30.57|27.05|0
1646914200000|2022-03-10 12:10:00|30.57|27.05|30.53|27.01|30.57|27.05|30.48|26.96|0
1646914210000|2022-03-10 12:10:10|30.57|27.05|30.65|27.13|30.7|27.18|30.57|27.05|0
1646914220000|2022-03-10 12:10:20|30.6|27.08|30.56|27.04|30.6|27.08|30.56|27.04|0
1646914230000|2022-03-10 12:10:30|30.63|27.11|30.67|27.15|30.67|27.15|30.63|27.11|0
1646914240000|2022-03-10 12:10:40|30.74|27.22|30.81|27.29|30.81|27.29|30.74|27.22|0
1646914250000|2022-03-10 12:10:50|30.77|27.25|30.81|27.29|30.81|27.29|30.77|27.25|0
1646914260000|2022-03-10 12:11:00|30.74|27.22|30.7|27.18|30.74|27.22|30.7|27.18|0
1646914270000|2022-03-10 12:11:10|30.75|27.23|30.77|27.25|30.81|27.29|30.75|27.23|0
1646914280000|2022-03-10 12:11:20|30.82|27.3|30.7|27.18|30.82|27.3|30.65|27.13|0
1646914290000|2022-03-10 12:11:30|30.74|27.22|30.77|27.25|30.81|27.29|30.74|27.22|0
1646914300000|2022-03-10 12:11:40|30.74|27.22|30.74|27.22|30.77|27.25|30.74|27.22|0
1646914310000|2022-03-10 12:11:50|30.77|27.25|30.74|27.22|30.81|27.29|30.74|27.22|0
1646914320000|2022-03-10 12:12:00|30.77|27.25|30.34|26.82|30.77|27.25|30.34|26.82|0
1646914330000|2022-03-10 12:12:10|30.38|26.86|30.79|27.27|30.79|27.27|30.38|26.86|0
1646914340000|2022-03-10 12:12:20|30.74|27.22|30.65|27.13|30.74|27.22|30.65|27.13|0
1646914350000|2022-03-10 12:12:30|30.64|27.12|31.14|27.62|31.14|27.62|30.64|27.12|0
1646914360000|2022-03-10 12:12:40|31.11|27.59|31.14|27.62|31.14|27.62|31.09|27.57|0
1646914370000|2022-03-10 12:12:50|31.17|27.65|31.17|27.65|31.17|27.65|31.14|27.62|0
1646914380000|2022-03-10 12:13:00|31.19|27.67|31.14|27.62|31.19|27.67|31.14|27.62|0
1646914390000|2022-03-10 12:13:10|31.19|27.67|31.28|27.76|31.28|27.76|31.19|27.67|0
1646914400000|2022-03-10 12:13:20|31.3|27.78|31.3|27.78|31.3|27.78|31.3|27.78|0
1646914410000|2022-03-10 12:13:30|31.45|27.93|31.52|28|31.52|28|31.45|27.93|0
1646914420000|2022-03-10 12:13:40|31.47|27.95|31.52|28|31.56|28.04|31.47|27.95|0
1646914430000|2022-03-10 12:13:50|31.51|27.99|31.56|28.04|31.56|28.04|31.49|27.97|0
1646914440000|2022-03-10 12:14:00|31.49|27.97|31.52|28|31.52|28|31.49|27.97|0
1646914450000|2022-03-10 12:14:10|31.51|27.99|31.54|28.02|31.59|28.07|31.51|27.99|0
1646914460000|2022-03-10 12:14:20|31.56|28.04|31.61|28.09|31.61|28.09|31.56|28.04|0
1646914470000|2022-03-10 12:14:30|31.63|28.11|31.66|28.14|31.66|28.14|31.61|28.09|0
1646914480000|2022-03-10 12:14:40|31.63|28.11|31.66|28.14|31.66|28.14|31.63|28.11|0
1646914490000|2022-03-10 12:14:50|31.7|28.18|31.68|28.16|31.7|28.18|31.66|28.14|0
1646914500000|2022-03-10 12:15:00|31.7|28.18|31.59|28.07|31.7|28.18|31.59|28.07|0
1646914510000|2022-03-10 12:15:10|31.56|28.04|31.56|28.04|31.59|28.07|31.56|28.04|0
1646914520000|2022-03-10 12:15:20|31.49|27.97|31.42|27.9|31.49|27.97|31.42|27.9|0
1646914530000|2022-03-10 12:15:30|31.45|27.93|31.4|27.88|31.47|27.95|31.4|27.88|0
1646914540000|2022-03-10 12:15:40|31.43|27.91|31.4|27.88|31.43|27.91|31.4|27.88|0
1646914550000|2022-03-10 12:15:50|31.38|27.86|31.45|27.93|31.45|27.93|31.38|27.86|0
1646914560000|2022-03-10 12:16:00|31.49|27.97|31.52|28|31.52|28|31.49|27.97|0
1646914570000|2022-03-10 12:16:10|31.5|27.98|31.43|27.91|31.5|27.98|31.43|27.91|0
1646914580000|2022-03-10 12:16:20|31.45|27.93|31.47|27.95|31.47|27.95|31.4|27.88|0
1646914590000|2022-03-10 12:16:30|31.56|28.04|31.57|28.05|31.57|28.05|31.56|28.04|0
1646914600000|2022-03-10 12:16:40|31.61|28.09|31.57|28.05|31.63|28.11|31.57|28.05|0
1646914610000|2022-03-10 12:16:50|31.64|28.12|31.57|28.05|31.66|28.14|31.57|28.05|0
1646914620000|2022-03-10 12:17:00|31.63|28.11|31.64|28.12|31.64|28.12|31.61|28.09|0
1646914630000|2022-03-10 12:17:10|31.72|28.2|31.72|28.2|31.75|28.23|31.7|28.18|0
1646914640000|2022-03-10 12:17:20|31.68|28.16|31.7|28.18|31.7|28.18|31.68|28.16|0
1646914650000|2022-03-10 12:17:30|31.72|28.2|31.89|28.37|31.89|28.37|31.72|28.2|0
1646914660000|2022-03-10 12:17:40|31.87|28.35|31.87|28.35|31.91|28.39|31.87|28.35|0
1646914670000|2022-03-10 12:17:50|31.89|28.37|31.87|28.35|31.89|28.37|31.87|28.35|0
1646914680000|2022-03-10 12:18:00|31.95|28.43|31.84|28.32|31.95|28.43|31.84|28.32|0
1646914690000|2022-03-10 12:18:10|31.8|28.28|31.87|28.35|31.89|28.37|31.8|28.28|0
1646914700000|2022-03-10 12:18:20|31.91|28.39|31.98|28.46|31.98|28.46|31.91|28.39|0
1646914710000|2022-03-10 12:18:30|31.95|28.43|31.96|28.44|31.98|28.46|31.95|28.43|0
1646914720000|2022-03-10 12:18:40|31.98|28.46|31.91|28.39|31.98|28.46|31.87|28.35|0
1646914730000|2022-03-10 12:18:50|31.93|28.41|31.89|28.37|31.95|28.43|31.89|28.37|0
1646914740000|2022-03-10 12:19:00|31.95|28.43|32.21|28.69|32.21|28.69|31.95|28.43|0
1646914750000|2022-03-10 12:19:10|32.25|28.73|32.16|28.64|32.25|28.73|32.16|28.64|0
1646914760000|2022-03-10 12:19:20|32.18|28.66|32.16|28.64|32.25|28.73|32.12|28.6|0
1646914770000|2022-03-10 12:19:30|32.12|28.6|32.19|28.67|32.19|28.67|32.12|28.6|0
1646914780000|2022-03-10 12:19:40|32.16|28.64|32.1|28.58|32.16|28.64|32.05|28.53|0
1646914790000|2022-03-10 12:19:50|32.07|28.55|32.07|28.55|32.12|28.6|32.07|28.55|0
1646914800000|2022-03-10 12:20:00|32.14|28.62|32.12|28.6|32.14|28.62|32.05|28.53|0
1646914810000|2022-03-10 12:20:10|32.09|28.57|32.03|28.51|32.09|28.57|32.03|28.51|0
1646914820000|2022-03-10 12:20:20|32.05|28.53|31.94|28.42|32.05|28.53|31.94|28.42|0
1646914830000|2022-03-10 12:20:30|31.91|28.39|31.84|28.32|31.91|28.39|31.84|28.32|0
1646914840000|2022-03-10 12:20:40|31.89|28.37|31.84|28.32|31.91|28.39|31.84|28.32|0
1646914850000|2022-03-10 12:20:50|31.86|28.34|31.82|28.3|31.86|28.34|31.8|28.28|0
1646914860000|2022-03-10 12:21:00|31.8|28.28|31.78|28.26|31.8|28.28|31.78|28.26|0
1646914870000|2022-03-10 12:21:10|31.82|28.3|31.84|28.32|31.84|28.32|31.82|28.3|0
1646914880000|2022-03-10 12:21:20|31.82|28.3|31.84|28.32|31.84|28.32|31.82|28.3|0
1646914890000|2022-03-10 12:21:30|31.82|28.3|31.84|28.32|31.84|28.32|31.8|28.28|0
1646914900000|2022-03-10 12:21:40|31.86|28.34|31.82|28.3|31.86|28.34|31.82|28.3|0
1646914910000|2022-03-10 12:21:50|31.8|28.28|31.77|28.25|31.8|28.28|31.77|28.25|0
1646914920000|2022-03-10 12:22:00|31.8|28.28|31.84|28.32|31.84|28.32|31.8|28.28|0
1646914930000|2022-03-10 12:22:10|31.8|28.28|31.75|28.23|31.8|28.28|31.75|28.23|0
1646914940000|2022-03-10 12:22:20|31.7|28.18|31.61|28.09|31.7|28.18|31.61|28.09|0
1646914950000|2022-03-10 12:22:30|31.59|28.07|31.49|27.97|31.59|28.07|31.49|27.97|0
1646914960000|2022-03-10 12:22:40|31.54|28.02|31.59|28.07|31.61|28.09|31.54|28.02|0
1646914970000|2022-03-10 12:22:50|31.7|28.18|31.66|28.14|31.73|28.21|31.66|28.14|0
1646914980000|2022-03-10 12:23:00|31.71|28.19|31.68|28.16|31.73|28.21|31.64|28.12|0
1646914990000|2022-03-10 12:23:10|31.91|28.39|31.89|28.37|31.91|28.39|31.87|28.35|0
1646915000000|2022-03-10 12:23:20|31.87|28.35|31.91|28.39|31.91|28.39|31.87|28.35|0
1646915010000|2022-03-10 12:23:30|31.93|28.41|31.91|28.39|31.94|28.42|31.91|28.39|0
1646915020000|2022-03-10 12:23:40|31.87|28.35|31.93|28.41|31.93|28.41|31.87|28.35|0
1646915030000|2022-03-10 12:23:50|31.94|28.42|31.94|28.42|31.96|28.44|31.94|28.42|0
1646915040000|2022-03-10 12:24:00|31.98|28.46|31.94|28.42|31.98|28.46|31.94|28.42|0
1646915050000|2022-03-10 12:24:10|31.93|28.41|31.93|28.41|31.94|28.42|31.93|28.41|0
1646915060000|2022-03-10 12:24:20|31.91|28.39|31.89|28.37|31.91|28.39|31.89|28.37|0
1646915070000|2022-03-10 12:24:30|31.91|28.39|31.82|28.3|31.91|28.39|31.8|28.28|0
1646915080000|2022-03-10 12:24:40|31.87|28.35|31.87|28.35|31.89|28.37|31.87|28.35|0
1646915090000|2022-03-10 12:24:50|32|28.48|32.03|28.51|32.03|28.51|31.98|28.46|0
1646915100000|2022-03-10 12:25:00|32.07|28.55|32.1|28.58|32.1|28.58|32.07|28.55|0
1646915110000|2022-03-10 12:25:10|32.09|28.57|32.19|28.67|32.19|28.67|32.09|28.57|0
1646915120000|2022-03-10 12:25:20|32.17|28.65|32.17|28.65|32.17|28.65|32.17|28.65|0
1646915130000|2022-03-10 12:25:30|32.16|28.64|32.05|28.53|32.19|28.67|32.05|28.53|0
1646915140000|2022-03-10 12:25:40|32.03|28.51|32.01|28.49|32.09|28.57|32.01|28.49|0
1646915150000|2022-03-10 12:25:50|32.12|28.6|32.12|28.6|32.12|28.6|32.1|28.58|0
1646915160000|2022-03-10 12:26:00|32.14|28.62|32.1|28.58|32.14|28.62|32.1|28.58|0
1646915170000|2022-03-10 12:26:10|32.08|28.56|31.98|28.46|32.08|28.56|31.98|28.46|0
1646915180000|2022-03-10 12:26:20|31.96|28.44|32|28.48|32.01|28.49|31.96|28.44|0
1646915190000|2022-03-10 12:26:30|31.94|28.42|31.94|28.42|31.94|28.42|31.94|28.42|0
1646915200000|2022-03-10 12:26:40|31.91|28.39|31.94|28.42|31.94|28.42|31.91|28.39|0
1646915210000|2022-03-10 12:26:50|31.92|28.4|31.98|28.46|32.01|28.49|31.92|28.4|0
1646915220000|2022-03-10 12:27:00|31.96|28.44|31.87|28.35|31.96|28.44|31.84|28.32|0
1646915230000|2022-03-10 12:27:10|31.94|28.42|31.94|28.42|31.96|28.44|31.94|28.42|0
1646915240000|2022-03-10 12:27:20|31.91|28.39|31.89|28.37|31.91|28.39|31.89|28.37|0
1646915250000|2022-03-10 12:27:30|31.85|28.33|31.91|28.39|31.91|28.39|31.84|28.32|0
1646915260000|2022-03-10 12:27:40|31.89|28.37|32.05|28.53|32.05|28.53|31.89|28.37|0
1646915270000|2022-03-10 12:27:50|32.03|28.51|32.03|28.51|32.03|28.51|32.01|28.49|0
1646915280000|2022-03-10 12:28:00|32.01|28.49|32.08|28.56|32.08|28.56|32.01|28.49|0
1646915290000|2022-03-10 12:28:10|32.16|28.64|32.23|28.71|32.23|28.71|32.12|28.6|0
1646915300000|2022-03-10 12:28:20|32.32|28.8|32.3|28.78|32.33|28.81|32.3|28.78|0
1646915310000|2022-03-10 12:28:30|32.33|28.81|32.3|28.78|32.33|28.81|32.3|28.78|0
1646915320000|2022-03-10 12:28:40|32.32|28.8|32.3|28.78|32.32|28.8|32.3|28.78|0
1646915330000|2022-03-10 12:28:50|32.28|28.76|32.26|28.74|32.28|28.76|32.23|28.71|0
1646915340000|2022-03-10 12:29:00|32.24|28.72|32.19|28.67|32.24|28.72|32.19|28.67|0
1646915350000|2022-03-10 12:29:10|32.21|28.69|32.23|28.71|32.23|28.71|32.17|28.65|0
1646915360000|2022-03-10 12:29:20|32.33|28.81|32.3|28.78|32.33|28.81|32.28|28.76|0
1646915370000|2022-03-10 12:29:30|32.32|28.8|32.3|28.78|32.32|28.8|32.3|28.78|0
1646915380000|2022-03-10 12:29:40|32.33|28.81|32.3|28.78|32.33|28.81|32.3|28.78|0
1646915390000|2022-03-10 12:29:50|32.26|28.74|32.24|28.72|32.31|28.79|32.24|28.72|0
1646915400000|2022-03-10 12:30:00|32.41|28.89|32.12|28.6|32.41|28.89|32.12|28.6|0
1646915410000|2022-03-10 12:30:10|32.37|28.85|32.3|28.78|32.37|28.85|32.3|28.78|0
1646915420000|2022-03-10 12:30:20|32.26|28.74|32.26|28.74|32.28|28.76|32.26|28.74|0
1646915430000|2022-03-10 12:30:30|32.44|28.92|32.42|28.9|32.46|28.94|32.42|28.9|0
1646915440000|2022-03-10 12:30:40|32.41|28.89|32.37|28.85|32.41|28.89|32.37|28.85|0
1646915450000|2022-03-10 12:30:50|32.4|28.88|32.4|28.88|32.4|28.88|32.39|28.87|0
1646915460000|2022-03-10 12:31:00|32.31|28.79|32.19|28.67|32.31|28.79|32.19|28.67|0
1646915470000|2022-03-10 12:31:10|32.12|28.6|32.15|28.63|32.23|28.71|32.12|28.6|0
1646915480000|2022-03-10 12:31:20|32.12|28.6|32.12|28.6|32.12|28.6|32.08|28.56|0
1646915490000|2022-03-10 12:31:30|32.08|28.56|32.1|28.58|32.1|28.58|32.08|28.56|0
1646915500000|2022-03-10 12:31:40|32.12|28.6|32.15|28.63|32.15|28.63|32.1|28.58|0
1646915510000|2022-03-10 12:31:50|32.23|28.71|32.06|28.54|32.23|28.71|32.06|28.54|0
1646915520000|2022-03-10 12:32:00|32.08|28.56|32.08|28.56|32.08|28.56|32.08|28.56|0
1646915530000|2022-03-10 12:32:10|32.1|28.58|32.03|28.51|32.1|28.58|32.03|28.51|0
1646915540000|2022-03-10 12:32:20|32.01|28.49|32.05|28.53|32.05|28.53|31.94|28.42|0
1646915550000|2022-03-10 12:32:30|32.03|28.51|32.01|28.49|32.03|28.51|31.99|28.47|0
1646915560000|2022-03-10 12:32:40|31.94|28.42|31.98|28.46|31.98|28.46|31.94|28.42|0
1646915570000|2022-03-10 12:32:50|32.01|28.49|31.98|28.46|32.01|28.49|31.98|28.46|0
1646915580000|2022-03-10 12:33:00|32.05|28.53|32.1|28.58|32.1|28.58|32.01|28.49|0
1646915590000|2022-03-10 12:33:10|32.12|28.6|32.05|28.53|32.12|28.6|32.05|28.53|0
1646915600000|2022-03-10 12:33:20|32.01|28.49|32.01|28.49|32.01|28.49|31.98|28.46|0
1646915610000|2022-03-10 12:33:30|31.83|28.31|31.83|28.31|31.83|28.31|31.83|28.31|0
1646915620000|2022-03-10 12:33:40|31.85|28.33|31.85|28.33|31.85|28.33|31.85|28.33|0
1646915630000|2022-03-10 12:33:50|31.87|28.35|31.94|28.42|31.94|28.42|31.85|28.33|0
1646915640000|2022-03-10 12:34:00|31.89|28.37|31.9|28.38|31.9|28.38|31.89|28.37|0
1646915650000|2022-03-10 12:34:10|31.89|28.37|31.8|28.28|31.9|28.38|31.8|28.28|0
1646915660000|2022-03-10 12:34:20|31.87|28.35|31.82|28.3|31.87|28.35|31.82|28.3|0
1646915670000|2022-03-10 12:34:30|31.8|28.28|31.8|28.28|31.82|28.3|31.78|28.26|0
1646915680000|2022-03-10 12:34:40|31.76|28.24|31.74|28.22|31.76|28.24|31.74|28.22|0
1646915690000|2022-03-10 12:34:50|31.76|28.24|31.55|28.03|31.76|28.24|31.55|28.03|0
1646915700000|2022-03-10 12:35:00|31.59|28.07|31.5|27.98|31.59|28.07|31.43|27.91|0
1646915710000|2022-03-10 12:35:10|31.46|27.94|31.45|27.93|31.46|27.94|31.45|27.93|0
1646915720000|2022-03-10 12:35:20|31.48|27.96|31.48|27.96|31.48|27.96|31.45|27.93|0
1646915730000|2022-03-10 12:35:30|31.52|28|31.55|28.03|31.55|28.03|31.52|28|0
1646915740000|2022-03-10 12:35:40|31.48|27.96|31.38|27.86|31.48|27.96|31.38|27.86|0
1646915750000|2022-03-10 12:35:50|31.41|27.89|31.39|27.87|31.41|27.89|31.39|27.87|0
1646915760000|2022-03-10 12:36:00|31.38|27.86|31.31|27.79|31.38|27.86|31.31|27.79|0
1646915770000|2022-03-10 12:36:10|31.34|27.82|31.24|27.72|31.34|27.82|31.24|27.72|0
1646915780000|2022-03-10 12:36:20|31.31|27.79|31.41|27.89|31.41|27.89|31.31|27.79|0
1646915790000|2022-03-10 12:36:30|31.39|27.87|31.36|27.84|31.39|27.87|31.36|27.84|0
1646915800000|2022-03-10 12:36:40|31.25|27.73|31.31|27.79|31.31|27.79|31.25|27.73|0
1646915810000|2022-03-10 12:36:50|31.24|27.72|31.27|27.75|31.27|27.75|31.24|27.72|0
1646915820000|2022-03-10 12:37:00|31.31|27.79|31.32|27.8|31.34|27.82|31.31|27.79|0
1646915830000|2022-03-10 12:37:10|31.34|27.82|31.31|27.79|31.34|27.82|31.27|27.75|0
1646915840000|2022-03-10 12:37:20|31.29|27.77|31.34|27.82|31.34|27.82|31.29|27.77|0
1646915850000|2022-03-10 12:37:30|31.38|27.86|31.36|27.84|31.38|27.86|31.36|27.84|0
1646915860000|2022-03-10 12:37:40|31.34|27.82|31.36|27.84|31.36|27.84|31.34|27.82|0
1646915870000|2022-03-10 12:37:50|31.39|27.87|31.48|27.96|31.48|27.96|31.39|27.87|0
1646915880000|2022-03-10 12:38:00|31.52|28|31.48|27.96|31.52|28|31.45|27.93|0
1646915890000|2022-03-10 12:38:10|31.46|27.94|31.48|27.96|31.48|27.96|31.46|27.94|0
1646915900000|2022-03-10 12:38:20|31.5|27.98|31.43|27.91|31.5|27.98|31.43|27.91|0
1646915910000|2022-03-10 12:38:30|31.45|27.93|31.38|27.86|31.45|27.93|31.38|27.86|0
1646915920000|2022-03-10 12:38:40|31.39|27.87|31.5|27.98|31.5|27.98|31.39|27.87|0
1646915930000|2022-03-10 12:38:50|31.52|28|31.52|28|31.52|28|31.5|27.98|0
1646915940000|2022-03-10 12:39:00|31.53|28.01|31.53|28.01|31.53|28.01|31.53|28.01|0
1646915950000|2022-03-10 12:39:10|31.55|28.03|31.71|28.19|31.71|28.19|31.55|28.03|0
1646915960000|2022-03-10 12:39:20|31.73|28.21|31.73|28.21|31.73|28.21|31.66|28.14|0
1646915970000|2022-03-10 12:39:30|31.74|28.22|31.78|28.26|31.78|28.26|31.74|28.22|0
1646915980000|2022-03-10 12:39:40|31.83|28.31|31.9|28.38|31.9|28.38|31.83|28.31|0
1646915990000|2022-03-10 12:39:50|31.88|28.36|31.88|28.36|31.88|28.36|31.83|28.31|0
1646916000000|2022-03-10 12:40:00|31.87|28.35|31.92|28.4|31.92|28.4|31.87|28.35|0
1646916010000|2022-03-10 12:40:10|31.9|28.38|31.85|28.33|31.9|28.38|31.85|28.33|0
1646916020000|2022-03-10 12:40:20|31.83|28.31|31.81|28.29|31.83|28.31|31.8|28.28|0
1646916030000|2022-03-10 12:40:30|31.83|28.31|31.78|28.26|31.83|28.31|31.78|28.26|0
1646916040000|2022-03-10 12:40:40|31.71|28.19|31.67|28.15|31.71|28.19|31.67|28.15|0
1646916050000|2022-03-10 12:40:50|31.69|28.17|31.67|28.15|31.69|28.17|31.67|28.15|0
1646916060000|2022-03-10 12:41:00|31.74|28.22|31.76|28.24|31.76|28.24|31.74|28.22|0
1646916070000|2022-03-10 12:41:10|31.74|28.22|31.74|28.22|31.74|28.22|31.74|28.22|0
1646916080000|2022-03-10 12:41:20|31.73|28.21|31.71|28.19|31.76|28.24|31.71|28.19|0
1646916090000|2022-03-10 12:41:30|31.76|28.24|31.76|28.24|31.76|28.24|31.73|28.21|0
1646916100000|2022-03-10 12:41:40|31.74|28.22|31.87|28.35|31.87|28.35|31.74|28.22|0
1646916110000|2022-03-10 12:41:50|31.85|28.33|31.92|28.4|31.92|28.4|31.85|28.33|0
1646916120000|2022-03-10 12:42:00|31.9|28.38|31.87|28.35|31.9|28.38|31.87|28.35|0
1646916130000|2022-03-10 12:42:10|31.88|28.36|31.85|28.33|31.88|28.36|31.85|28.33|0
1646916140000|2022-03-10 12:42:20|31.87|28.35|31.78|28.26|31.87|28.35|31.78|28.26|0
1646916150000|2022-03-10 12:42:30|31.76|28.24|31.72|28.2|31.76|28.24|31.72|28.2|0
1646916160000|2022-03-10 12:42:40|31.65|28.13|31.74|28.22|31.74|28.22|31.62|28.1|0
1646916170000|2022-03-10 12:42:50|31.64|28.12|31.62|28.1|31.64|28.12|31.6|28.08|0
1646916180000|2022-03-10 12:43:00|31.71|28.19|31.83|28.31|31.83|28.31|31.71|28.19|0
1646916190000|2022-03-10 12:43:10|31.81|28.29|31.87|28.35|31.87|28.35|31.81|28.29|0
1646916200000|2022-03-10 12:43:20|31.83|28.31|31.78|28.26|31.85|28.33|31.78|28.26|0
1646916210000|2022-03-10 12:43:30|31.8|28.28|31.69|28.17|31.8|28.28|31.69|28.17|0
1646916220000|2022-03-10 12:43:40|31.67|28.15|31.65|28.13|31.67|28.15|31.65|28.13|0
1646916230000|2022-03-10 12:43:50|31.64|28.12|31.64|28.12|31.64|28.12|31.64|28.12|0
1646916240000|2022-03-10 12:44:00|31.62|28.1|31.62|28.1|31.62|28.1|31.6|28.08|0
1646916250000|2022-03-10 12:44:10|31.6|28.08|31.58|28.06|31.62|28.1|31.58|28.06|0
1646916260000|2022-03-10 12:44:20|31.6|28.08|31.57|28.05|31.6|28.08|31.57|28.05|0
1646916270000|2022-03-10 12:44:30|31.58|28.06|31.6|28.08|31.6|28.08|31.57|28.05|0
1646916280000|2022-03-10 12:44:40|31.62|28.1|31.67|28.15|31.67|28.15|31.62|28.1|0
1646916290000|2022-03-10 12:44:50|31.64|28.12|31.6|28.08|31.64|28.12|31.6|28.08|0
1646916300000|2022-03-10 12:45:00|31.53|28.01|31.6|28.08|31.6|28.08|31.53|28.01|0
1646916310000|2022-03-10 12:45:10|31.64|28.12|31.67|28.15|31.67|28.15|31.64|28.12|0
1646916320000|2022-03-10 12:45:20|31.65|28.13|31.46|27.94|31.67|28.15|31.46|27.94|0
1646916330000|2022-03-10 12:45:30|31.41|27.89|31.27|27.75|31.41|27.89|31.23|27.71|0
1646916340000|2022-03-10 12:45:40|31.37|27.85|31.42|27.9|31.53|28.01|31.37|27.85|0
1646916350000|2022-03-10 12:45:50|31.28|27.76|30.99|27.47|31.28|27.76|30.99|27.47|0
1646916360000|2022-03-10 12:46:00|30.94|27.42|31.13|27.61|31.22|27.7|30.94|27.42|0
1646916370000|2022-03-10 12:46:10|31.15|27.63|30.87|27.35|31.15|27.63|30.87|27.35|0
1646916380000|2022-03-10 12:46:20|30.77|27.25|30.73|27.21|30.77|27.25|30.7|27.18|0
1646916390000|2022-03-10 12:46:30|30.68|27.16|30.92|27.4|30.92|27.4|30.68|27.16|0
1646916400000|2022-03-10 12:46:40|30.9|27.38|31.04|27.52|31.04|27.52|30.9|27.38|0
1646916410000|2022-03-10 12:46:50|30.97|27.45|30.99|27.47|31.06|27.54|30.97|27.45|0
1646916420000|2022-03-10 12:47:00|31.04|27.52|30.9|27.38|31.04|27.52|30.9|27.38|0
1646916430000|2022-03-10 12:47:10|30.83|27.31|30.87|27.35|30.87|27.35|30.76|27.24|0
1646916440000|2022-03-10 12:47:20|30.82|27.3|31.06|27.54|31.06|27.54|30.82|27.3|0
1646916450000|2022-03-10 12:47:30|30.9|27.38|30.92|27.4|30.92|27.4|30.87|27.35|0
1646916460000|2022-03-10 12:47:40|30.96|27.44|31.06|27.54|31.06|27.54|30.96|27.44|0
1646916470000|2022-03-10 12:47:50|31.04|27.52|31.02|27.5|31.04|27.52|30.95|27.43|0
1646916480000|2022-03-10 12:48:00|30.97|27.45|30.92|27.4|30.97|27.45|30.87|27.35|0
1646916490000|2022-03-10 12:48:10|30.85|27.33|30.92|27.4|30.92|27.4|30.85|27.33|0
1646916500000|2022-03-10 12:48:20|30.71|27.19|30.68|27.16|30.73|27.21|30.68|27.16|0
1646916510000|2022-03-10 12:48:30|30.71|27.19|30.89|27.37|30.89|27.37|30.71|27.19|0
1646916520000|2022-03-10 12:48:40|30.87|27.35|30.75|27.23|30.87|27.35|30.73|27.21|0
1646916530000|2022-03-10 12:48:50|30.71|27.19|30.68|27.16|30.71|27.19|30.68|27.16|0
1646916540000|2022-03-10 12:49:00|30.7|27.18|30.82|27.3|30.82|27.3|30.68|27.16|0
1646916550000|2022-03-10 12:49:10|30.8|27.28|30.75|27.23|30.8|27.28|30.73|27.21|0
1646916560000|2022-03-10 12:49:20|30.76|27.24|30.75|27.23|30.76|27.24|30.68|27.16|0
1646916570000|2022-03-10 12:49:30|30.66|27.14|30.64|27.12|30.7|27.18|30.64|27.12|0
1646916580000|2022-03-10 12:49:40|30.68|27.16|30.49|26.97|30.68|27.16|30.49|26.97|0
1646916590000|2022-03-10 12:49:50|30.54|27.02|30.49|26.97|30.54|27.02|30.49|26.97|0
1646916600000|2022-03-10 12:50:00|30.51|26.99|30.7|27.18|30.7|27.18|30.51|26.99|0
1646916610000|2022-03-10 12:50:10|30.66|27.14|30.58|27.06|30.66|27.14|30.58|27.06|0
1646916620000|2022-03-10 12:50:20|30.64|27.12|30.59|27.07|30.7|27.18|30.59|27.07|0
1646916630000|2022-03-10 12:50:30|30.52|27|30.56|27.04|30.56|27.04|30.51|26.99|0
1646916640000|2022-03-10 12:50:40|30.51|26.99|30.49|26.97|30.52|27|30.49|26.97|0
1646916650000|2022-03-10 12:50:50|30.51|26.99|30.58|27.06|30.61|27.09|30.51|26.99|0
1646916660000|2022-03-10 12:51:00|30.54|27.02|30.61|27.09|30.61|27.09|30.54|27.02|0
1646916670000|2022-03-10 12:51:10|30.64|27.12|30.58|27.06|30.64|27.12|30.58|27.06|0
1646916680000|2022-03-10 12:51:20|30.52|27|30.56|27.04|30.58|27.06|30.52|27|0
1646916690000|2022-03-10 12:51:30|30.59|27.07|30.63|27.11|30.63|27.11|30.47|26.95|0
1646916700000|2022-03-10 12:51:40|30.47|26.95|30.52|27|30.52|27|30.47|26.95|0
1646916710000|2022-03-10 12:51:50|30.64|27.12|30.63|27.11|30.73|27.21|30.63|27.11|0
1646916720000|2022-03-10 12:52:00|30.59|27.07|30.51|26.99|30.59|27.07|30.51|26.99|0
1646916730000|2022-03-10 12:52:10|30.58|27.06|30.64|27.12|30.64|27.12|30.58|27.06|0
1646916740000|2022-03-10 12:52:20|30.68|27.16|30.71|27.19|30.71|27.19|30.68|27.16|0
1646916750000|2022-03-10 12:52:30|30.61|27.09|30.61|27.09|30.61|27.09|30.58|27.06|0
1646916760000|2022-03-10 12:52:40|30.64|27.12|30.58|27.06|30.64|27.12|30.58|27.06|0
1646916770000|2022-03-10 12:52:50|30.63|27.11|30.59|27.07|30.63|27.11|30.56|27.04|0
1646916780000|2022-03-10 12:53:00|30.61|27.09|30.71|27.19|30.71|27.19|30.57|27.05|0
1646916790000|2022-03-10 12:53:10|30.75|27.23|30.8|27.28|30.8|27.28|30.71|27.19|0
1646916800000|2022-03-10 12:53:20|30.82|27.3|30.78|27.26|30.82|27.3|30.78|27.26|0
1646916810000|2022-03-10 12:53:30|30.76|27.24|30.85|27.33|30.85|27.33|30.69|27.17|0
1646916820000|2022-03-10 12:53:40|30.71|27.19|30.68|27.16|30.75|27.23|30.68|27.16|0
1646916830000|2022-03-10 12:53:50|30.69|27.17|30.68|27.16|30.69|27.17|30.68|27.16|0
1646916840000|2022-03-10 12:54:00|30.69|27.17|30.75|27.23|30.75|27.23|30.69|27.17|0
1646916850000|2022-03-10 12:54:10|30.69|27.17|30.54|27.02|30.69|27.17|30.54|27.02|0
1646916860000|2022-03-10 12:54:20|30.49|26.97|30.51|26.99|30.51|26.99|30.47|26.95|0
1646916870000|2022-03-10 12:54:30|30.49|26.97|30.47|26.95|30.49|26.97|30.47|26.95|0
1646916880000|2022-03-10 12:54:40|30.49|26.97|30.54|27.02|30.54|27.02|30.49|26.97|0
1646916890000|2022-03-10 12:54:50|30.57|27.05|30.52|27|30.57|27.05|30.51|26.99|0
1646916900000|2022-03-10 12:55:00|30.59|27.07|30.61|27.09|30.62|27.1|30.59|27.07|0
1646916910000|2022-03-10 12:55:10|30.57|27.05|30.64|27.12|30.64|27.12|30.57|27.05|0
1646916920000|2022-03-10 12:55:20|30.66|27.14|30.69|27.17|30.69|27.17|30.54|27.02|0
1646916930000|2022-03-10 12:55:30|30.78|27.26|30.73|27.21|30.78|27.26|30.71|27.19|0
1646916940000|2022-03-10 12:55:40|30.78|27.26|30.83|27.31|30.83|27.31|30.78|27.26|0
1646916950000|2022-03-10 12:55:50|30.81|27.29|30.71|27.19|30.85|27.33|30.71|27.19|0
1646916960000|2022-03-10 12:56:00|30.68|27.16|30.68|27.16|30.69|27.17|30.68|27.16|0
1646916980000|2022-03-10 12:56:20|30.71|27.19|30.73|27.21|30.8|27.28|30.71|27.19|0
1646916990000|2022-03-10 12:56:30|30.78|27.26|30.83|27.31|30.83|27.31|30.78|27.26|0
1646917000000|2022-03-10 12:56:40|30.85|27.33|30.85|27.33|30.88|27.36|30.85|27.33|0
1646917010000|2022-03-10 12:56:50|30.75|27.23|30.81|27.29|30.81|27.29|30.75|27.23|0
1646917020000|2022-03-10 12:57:00|30.78|27.26|30.85|27.33|30.85|27.33|30.78|27.26|0
1646917030000|2022-03-10 12:57:10|30.86|27.34|30.95|27.43|30.95|27.43|30.86|27.34|0
1646917040000|2022-03-10 12:57:20|30.92|27.4|30.92|27.4|30.95|27.43|30.92|27.4|0
1646917050000|2022-03-10 12:57:30|30.93|27.41|30.92|27.4|30.93|27.41|30.9|27.38|0
1646917060000|2022-03-10 12:57:40|30.85|27.33|30.81|27.29|30.85|27.33|30.78|27.26|0
1646917070000|2022-03-10 12:57:50|30.74|27.22|30.81|27.29|30.81|27.29|30.74|27.22|0
1646917080000|2022-03-10 12:58:00|30.86|27.34|30.85|27.33|30.92|27.4|30.85|27.33|0
1646917090000|2022-03-10 12:58:10|30.81|27.29|30.95|27.43|30.95|27.43|30.81|27.29|0
1646917100000|2022-03-10 12:58:20|30.99|27.47|30.88|27.36|30.99|27.47|30.88|27.36|0
1646917110000|2022-03-10 12:58:30|30.92|27.4|30.92|27.4|30.92|27.4|30.92|27.4|0
1646917120000|2022-03-10 12:58:40|31.02|27.5|31.06|27.54|31.06|27.54|31.02|27.5|0
1646917130000|2022-03-10 12:58:50|31.04|27.52|30.99|27.47|31.04|27.52|30.99|27.47|0
1646917140000|2022-03-10 12:59:00|30.95|27.43|30.86|27.34|30.95|27.43|30.85|27.33|0
1646917150000|2022-03-10 12:59:10|30.81|27.29|30.86|27.34|30.86|27.34|30.81|27.29|0
1646917160000|2022-03-10 12:59:20|30.81|27.29|30.71|27.19|30.81|27.29|30.71|27.19|0
1646917170000|2022-03-10 12:59:30|30.68|27.16|30.52|27|30.68|27.16|30.5|26.98|0
1646917180000|2022-03-10 12:59:40|30.49|26.97|30.2|26.68|30.49|26.97|30.2|26.68|0
1646917190000|2022-03-10 12:59:50|30.13|26.61|30.15|26.63|30.15|26.63|30.13|26.61|0
1646917200000|2022-03-10 13:00:00|30.18|26.66|30.2|26.68|30.23|26.71|30.18|26.66|0
1646917210000|2022-03-10 13:00:10|30.25|26.73|30.23|26.71|30.25|26.73|30.23|26.71|0
1646917220000|2022-03-10 13:00:20|30.2|26.68|30.23|26.71|30.33|26.81|30.2|26.68|0
1646917230000|2022-03-10 13:00:30|30.16|26.64|30.06|26.54|30.16|26.64|30|26.48|0
1646917240000|2022-03-10 13:00:40|30.13|26.61|30.13|26.61|30.13|26.61|30.13|26.61|0
1646917250000|2022-03-10 13:00:50|30.27|26.75|30.44|26.92|30.44|26.92|30.27|26.75|0
1646917260000|2022-03-10 13:01:00|30.54|27.02|30.52|27|30.54|27.02|30.44|26.92|0
1646917270000|2022-03-10 13:01:10|30.54|27.02|30.55|27.03|30.55|27.03|30.52|27|0
1646917280000|2022-03-10 13:01:20|30.61|27.09|30.37|26.85|30.61|27.09|30.37|26.85|0
1646917290000|2022-03-10 13:01:30|30.33|26.81|30.32|26.8|30.33|26.81|30.3|26.78|0
1646917300000|2022-03-10 13:01:40|30.37|26.85|30.27|26.75|30.38|26.86|30.27|26.75|0
1646917310000|2022-03-10 13:01:50|30.23|26.71|30.37|26.85|30.37|26.85|30.23|26.71|0
1646917320000|2022-03-10 13:02:00|30.4|26.88|30.38|26.86|30.4|26.88|30.33|26.81|0
1646917330000|2022-03-10 13:02:10|30.37|26.85|30.44|26.92|30.44|26.92|30.37|26.85|0
1646917340000|2022-03-10 13:02:20|30.47|26.95|30.47|26.95|30.47|26.95|30.45|26.93|0
1646917350000|2022-03-10 13:02:30|30.4|26.88|30.47|26.95|30.49|26.97|30.4|26.88|0
1646917360000|2022-03-10 13:02:40|30.49|26.97|30.42|26.9|30.49|26.97|30.42|26.9|0
1646917370000|2022-03-10 13:02:50|30.47|26.95|30.26|26.74|30.47|26.95|30.23|26.71|0
1646917380000|2022-03-10 13:03:00|30.28|26.76|30.33|26.81|30.33|26.81|30.28|26.76|0
1646917390000|2022-03-10 13:03:10|30.47|26.95|30.4|26.88|30.47|26.95|30.4|26.88|0
1646917400000|2022-03-10 13:03:20|30.37|26.85|30.4|26.88|30.4|26.88|30.37|26.85|0
1646917410000|2022-03-10 13:03:30|30.35|26.83|30.23|26.71|30.35|26.83|30.23|26.71|0
1646917420000|2022-03-10 13:03:40|30.25|26.73|30.23|26.71|30.25|26.73|30.21|26.69|0
1646917430000|2022-03-10 13:03:50|30.25|26.73|30.18|26.66|30.25|26.73|30.18|26.66|0
1646917440000|2022-03-10 13:04:00|30.16|26.64|30.13|26.61|30.16|26.64|30.1|26.58|0
1646917450000|2022-03-10 13:04:10|30.2|26.68|30.16|26.64|30.2|26.68|30.1|26.58|0
1646917460000|2022-03-10 13:04:20|30.13|26.61|30.13|26.61|30.16|26.64|30.11|26.59|0
1646917470000|2022-03-10 13:04:30|30.06|26.54|30.06|26.54|30.08|26.56|30.06|26.54|0
1646917480000|2022-03-10 13:04:40|30.1|26.58|30.03|26.51|30.1|26.58|30.03|26.51|0
1646917490000|2022-03-10 13:04:50|30.06|26.54|30.2|26.68|30.2|26.68|30.06|26.54|0
1646917500000|2022-03-10 13:05:00|30.16|26.64|30.2|26.68|30.2|26.68|30.13|26.61|0
1646917510000|2022-03-10 13:05:10|30.16|26.64|30.13|26.61|30.16|26.64|30.13|26.61|0
1646917520000|2022-03-10 13:05:20|30.04|26.52|30.08|26.56|30.13|26.61|30.04|26.52|0
1646917530000|2022-03-10 13:05:30|30.2|26.68|30.11|26.59|30.2|26.68|30.11|26.59|0
1646917540000|2022-03-10 13:05:40|30.13|26.61|30.11|26.59|30.13|26.61|30.09|26.57|0
1646917550000|2022-03-10 13:05:50|30.14|26.62|30.16|26.64|30.16|26.64|30.13|26.61|0
1646917560000|2022-03-10 13:06:00|30.13|26.61|30.16|26.64|30.16|26.64|30.09|26.57|0
1646917570000|2022-03-10 13:06:10|30.13|26.61|30.16|26.64|30.16|26.64|30.13|26.61|0
1646917580000|2022-03-10 13:06:20|30.2|26.68|30.09|26.57|30.3|26.78|30.09|26.57|0
1646917590000|2022-03-10 13:06:30|30.04|26.52|30.04|26.52|30.06|26.54|30.03|26.51|0
1646917600000|2022-03-10 13:06:40|30.03|26.51|29.91|26.39|30.03|26.51|29.91|26.39|0
1646917610000|2022-03-10 13:06:50|29.89|26.37|29.86|26.34|29.89|26.37|29.79|26.27|0
1646917620000|2022-03-10 13:07:00|29.91|26.39|29.99|26.47|29.99|26.47|29.91|26.39|0
1646917630000|2022-03-10 13:07:10|29.96|26.44|29.99|26.47|30.03|26.51|29.96|26.44|0
1646917640000|2022-03-10 13:07:20|29.94|26.42|29.89|26.37|29.96|26.44|29.89|26.37|0
1646917650000|2022-03-10 13:07:30|29.87|26.35|29.82|26.3|29.87|26.35|29.82|26.3|0
1646917660000|2022-03-10 13:07:40|29.79|26.27|29.79|26.27|29.79|26.27|29.79|26.27|0
1646917670000|2022-03-10 13:07:50|29.76|26.24|29.72|26.2|29.76|26.24|29.72|26.2|0
1646917680000|2022-03-10 13:08:00|29.76|26.24|29.66|26.14|29.76|26.24|29.66|26.14|0
1646917690000|2022-03-10 13:08:10|29.62|26.1|29.72|26.2|29.72|26.2|29.59|26.07|0
1646917700000|2022-03-10 13:08:20|29.69|26.17|29.82|26.3|29.82|26.3|29.69|26.17|0
1646917710000|2022-03-10 13:08:30|29.86|26.34|29.86|26.34|29.89|26.37|29.86|26.34|0
1646917720000|2022-03-10 13:08:40|29.79|26.27|29.82|26.3|29.84|26.32|29.79|26.27|0
1646917730000|2022-03-10 13:08:50|29.76|26.24|29.82|26.3|29.82|26.3|29.76|26.24|0
1646917740000|2022-03-10 13:09:00|29.84|26.32|29.72|26.2|29.84|26.32|29.72|26.2|0
1646917750000|2022-03-10 13:09:10|29.67|26.15|29.66|26.14|29.69|26.17|29.66|26.14|0
1646917760000|2022-03-10 13:09:20|29.69|26.17|29.76|26.24|29.76|26.24|29.69|26.17|0
1646917770000|2022-03-10 13:09:30|29.74|26.22|29.69|26.17|29.74|26.22|29.62|26.1|0
1646917780000|2022-03-10 13:09:40|29.72|26.2|29.74|26.22|29.76|26.24|29.72|26.2|0
1646917790000|2022-03-10 13:09:50|29.56|26.04|29.49|25.97|29.56|26.04|29.49|25.97|0
1646917800000|2022-03-10 13:10:00|29.67|26.15|29.71|26.19|29.74|26.22|29.67|26.15|0
1646917810000|2022-03-10 13:10:10|29.79|26.27|29.82|26.3|29.82|26.3|29.79|26.27|0
1646917820000|2022-03-10 13:10:20|29.87|26.35|29.86|26.34|29.89|26.37|29.86|26.34|0
1646917830000|2022-03-10 13:10:30|29.89|26.37|29.89|26.37|29.99|26.47|29.89|26.37|0
1646917840000|2022-03-10 13:10:40|29.92|26.4|29.97|26.45|30.03|26.51|29.92|26.4|0
1646917850000|2022-03-10 13:10:50|29.96|26.44|29.89|26.37|29.96|26.44|29.89|26.37|0
1646917860000|2022-03-10 13:11:00|29.87|26.35|29.82|26.3|29.92|26.4|29.82|26.3|0
1646917870000|2022-03-10 13:11:10|29.96|26.44|30.01|26.49|30.01|26.49|29.96|26.44|0
1646917880000|2022-03-10 13:11:20|29.92|26.4|29.79|26.27|29.92|26.4|29.76|26.24|0
1646917890000|2022-03-10 13:11:30|29.92|26.4|29.97|26.45|30.03|26.51|29.92|26.4|0
1646917900000|2022-03-10 13:11:40|29.96|26.44|29.89|26.37|29.96|26.44|29.89|26.37|0
1646917910000|2022-03-10 13:11:50|29.92|26.4|29.89|26.37|29.92|26.4|29.87|26.35|0
1646917920000|2022-03-10 13:12:00|29.86|26.34|29.91|26.39|29.91|26.39|29.86|26.34|0
1646917930000|2022-03-10 13:12:10|29.99|26.47|30.03|26.51|30.03|26.51|29.99|26.47|0
1646917940000|2022-03-10 13:12:20|30.08|26.56|30.09|26.57|30.13|26.61|30.08|26.56|0
1646917950000|2022-03-10 13:12:30|30.11|26.59|30.14|26.62|30.14|26.62|30.11|26.59|0
1646917960000|2022-03-10 13:12:40|30.23|26.71|30.19|26.67|30.26|26.74|30.19|26.67|0
1646917970000|2022-03-10 13:12:50|30.21|26.69|30.26|26.74|30.26|26.74|30.19|26.67|0
1646917980000|2022-03-10 13:13:00|30.31|26.79|30.19|26.67|30.31|26.79|30.19|26.67|0
1646917990000|2022-03-10 13:13:10|30.16|26.64|30.04|26.52|30.16|26.64|30.04|26.52|0
1646918000000|2022-03-10 13:13:20|30.13|26.61|30.09|26.57|30.13|26.61|30.06|26.54|0
1646918010000|2022-03-10 13:13:30|30.11|26.59|30.16|26.64|30.16|26.64|30.11|26.59|0
1646918020000|2022-03-10 13:13:40|30.09|26.57|30.06|26.54|30.09|26.57|29.99|26.47|0
1646918030000|2022-03-10 13:13:50|30.16|26.64|30.13|26.61|30.19|26.67|30.13|26.61|0
1646918040000|2022-03-10 13:14:00|30.16|26.64|30.14|26.62|30.16|26.64|30.09|26.57|0
1646918050000|2022-03-10 13:14:10|30.13|26.61|30.11|26.59|30.13|26.61|30.06|26.54|0
1646918060000|2022-03-10 13:14:20|30.13|26.61|30.14|26.62|30.23|26.71|30.13|26.61|0
1646918070000|2022-03-10 13:14:30|30.19|26.67|30.26|26.74|30.3|26.78|30.19|26.67|0
1646918080000|2022-03-10 13:14:40|30.3|26.78|30.09|26.57|30.3|26.78|30.09|26.57|0
1646918090000|2022-03-10 13:14:50|30.11|26.59|30.06|26.54|30.11|26.59|30.01|26.49|0
1646918100000|2022-03-10 13:15:00|30.01|26.49|29.92|26.4|30.01|26.49|29.92|26.4|0
1646918110000|2022-03-10 13:15:10|29.89|26.37|29.87|26.35|29.97|26.45|29.86|26.34|0
1646918120000|2022-03-10 13:15:20|29.92|26.4|30.09|26.57|30.09|26.57|29.92|26.4|0
1646918130000|2022-03-10 13:15:30|30.14|26.62|30.23|26.71|30.23|26.71|30.14|26.62|0
1646918140000|2022-03-10 13:15:40|30.26|26.74|30.28|26.76|30.36|26.84|30.26|26.74|0
1646918150000|2022-03-10 13:15:50|30.36|26.84|30.29|26.77|30.36|26.84|30.29|26.77|0
1646918160000|2022-03-10 13:16:00|30.34|26.82|30.36|26.84|30.36|26.84|30.34|26.82|0
1646918170000|2022-03-10 13:16:10|30.33|26.81|30.23|26.71|30.33|26.81|30.23|26.71|0
1646918180000|2022-03-10 13:16:20|30.19|26.67|30.16|26.64|30.19|26.67|30.14|26.62|0
1646918190000|2022-03-10 13:16:30|30.07|26.55|30.16|26.64|30.19|26.67|30.07|26.55|0
1646918200000|2022-03-10 13:16:40|30.11|26.59|30.09|26.57|30.11|26.59|30.06|26.54|0
1646918210000|2022-03-10 13:16:50|30.16|26.64|30.12|26.6|30.16|26.64|30.09|26.57|0
1646918220000|2022-03-10 13:17:00|30.07|26.55|30.16|26.64|30.16|26.64|30.07|26.55|0
1646918230000|2022-03-10 13:17:10|30.19|26.67|30.19|26.67|30.19|26.67|30.19|26.67|0
1646918240000|2022-03-10 13:17:20|30.16|26.64|30.19|26.67|30.19|26.67|30.12|26.6|0
1646918250000|2022-03-10 13:17:30|30.21|26.69|30.21|26.69|30.21|26.69|30.21|26.69|0
1646918260000|2022-03-10 13:17:40|30.14|26.62|30.12|26.6|30.16|26.64|30.12|26.6|0
1646918270000|2022-03-10 13:17:50|30.06|26.54|29.96|26.44|30.06|26.54|29.92|26.4|0
1646918280000|2022-03-10 13:18:00|29.99|26.47|29.92|26.4|29.99|26.47|29.92|26.4|0
1646918290000|2022-03-10 13:18:10|29.82|26.3|29.99|26.47|30.02|26.5|29.82|26.3|0
1646918300000|2022-03-10 13:18:20|30.12|26.6|30.12|26.6|30.12|26.6|30.09|26.57|0
1646918310000|2022-03-10 13:18:30|30.19|26.67|30.02|26.5|30.19|26.67|30.02|26.5|0
1646918320000|2022-03-10 13:18:40|30.14|26.62|30.06|26.54|30.14|26.62|30.02|26.5|0
1646918330000|2022-03-10 13:18:50|30.12|26.6|30.14|26.62|30.16|26.64|30.12|26.6|0
1646918340000|2022-03-10 13:19:00|30.12|26.6|30.12|26.6|30.16|26.64|30.12|26.6|0
1646918350000|2022-03-10 13:19:10|30.16|26.64|30.17|26.65|30.17|26.65|30.16|26.64|0
1646918360000|2022-03-10 13:19:20|30.21|26.69|30.33|26.81|30.33|26.81|30.19|26.67|0
1646918370000|2022-03-10 13:19:30|30.31|26.79|30.08|26.56|30.34|26.82|30.08|26.56|0
1646918380000|2022-03-10 13:19:40|30.11|26.59|30.08|26.56|30.11|26.59|30.08|26.56|0
1646918390000|2022-03-10 13:19:50|30.05|26.53|29.98|26.46|30.05|26.53|29.98|26.46|0
1646918400000|2022-03-10 13:20:00|29.91|26.39|29.84|26.32|29.94|26.42|29.84|26.32|0
1646918410000|2022-03-10 13:20:10|29.86|26.34|29.83|26.31|29.88|26.36|29.83|26.31|0
1646918420000|2022-03-10 13:20:20|29.84|26.32|29.91|26.39|29.91|26.39|29.84|26.32|0
1646918430000|2022-03-10 13:20:30|29.88|26.36|29.88|26.36|29.88|26.36|29.79|26.27|0
1646918440000|2022-03-10 13:20:40|29.94|26.42|29.91|26.39|29.94|26.42|29.89|26.37|0
1646918450000|2022-03-10 13:20:50|29.94|26.42|29.88|26.36|29.94|26.42|29.88|26.36|0
1646918460000|2022-03-10 13:21:00|29.89|26.37|29.93|26.41|29.98|26.46|29.89|26.37|0
1646918470000|2022-03-10 13:21:10|29.96|26.44|29.98|26.46|29.98|26.46|29.94|26.42|0
1646918480000|2022-03-10 13:21:20|29.94|26.42|29.91|26.39|29.94|26.42|29.91|26.39|0
1646918490000|2022-03-10 13:21:30|29.94|26.42|29.91|26.39|29.94|26.42|29.88|26.36|0
1646918500000|2022-03-10 13:21:40|29.94|26.42|29.94|26.42|29.96|26.44|29.93|26.41|0
1646918510000|2022-03-10 13:21:50|29.93|26.41|29.91|26.39|29.93|26.41|29.81|26.29|0
1646918520000|2022-03-10 13:22:00|29.93|26.41|30.01|26.49|30.01|26.49|29.93|26.41|0
1646918530000|2022-03-10 13:22:10|29.98|26.46|29.94|26.42|29.98|26.46|29.94|26.42|0
1646918540000|2022-03-10 13:22:20|29.98|26.46|30.06|26.54|30.06|26.54|29.98|26.46|0
1646918550000|2022-03-10 13:22:30|30.08|26.56|30.06|26.54|30.08|26.56|30.04|26.52|0
1646918560000|2022-03-10 13:22:40|30.08|26.56|30.04|26.52|30.1|26.58|30.04|26.52|0
1646918570000|2022-03-10 13:22:50|30.06|26.54|30.11|26.59|30.11|26.59|30.04|26.52|0
1646918580000|2022-03-10 13:23:00|30.13|26.61|30.13|26.61|30.13|26.61|30.13|26.61|0
1646918590000|2022-03-10 13:23:10|30.15|26.63|30.13|26.61|30.15|26.63|30.11|26.59|0
1646918600000|2022-03-10 13:23:20|30.15|26.63|30.08|26.56|30.15|26.63|30.06|26.54|0
1646918610000|2022-03-10 13:23:30|30.11|26.59|30.08|26.56|30.11|26.59|29.99|26.47|0
1646918620000|2022-03-10 13:23:40|30.15|26.63|30.2|26.68|30.2|26.68|30.15|26.63|0
1646918630000|2022-03-10 13:23:50|30.15|26.63|30.15|26.63|30.2|26.68|30.15|26.63|0
1646918640000|2022-03-10 13:24:00|30.2|26.68|30.29|26.77|30.29|26.77|30.2|26.68|0
1646918650000|2022-03-10 13:24:10|30.32|26.8|30.36|26.84|30.36|26.84|30.32|26.8|0
1646918660000|2022-03-10 13:24:20|30.32|26.8|30.32|26.8|30.34|26.82|30.32|26.8|0
1646918670000|2022-03-10 13:24:30|30.25|26.73|30.3|26.78|30.3|26.78|30.25|26.73|0
1646918680000|2022-03-10 13:24:40|30.29|26.77|30.22|26.7|30.29|26.77|30.22|26.7|0
1646918690000|2022-03-10 13:24:50|30.2|26.68|30.22|26.7|30.22|26.7|30.2|26.68|0
1646918700000|2022-03-10 13:25:00|30.2|26.68|30.22|26.7|30.22|26.7|30.19|26.67|0
1646918710000|2022-03-10 13:25:10|30.25|26.73|30.2|26.68|30.25|26.73|30.2|26.68|0
1646918720000|2022-03-10 13:25:20|30.22|26.7|30.12|26.6|30.22|26.7|30.12|26.6|0
1646918730000|2022-03-10 13:25:30|30.13|26.61|30.24|26.72|30.24|26.72|30.13|26.61|0
1646918740000|2022-03-10 13:25:40|30.25|26.73|30.25|26.73|30.25|26.73|30.2|26.68|0
1646918750000|2022-03-10 13:25:50|30.17|26.65|30.1|26.58|30.17|26.65|30.1|26.58|0
1646918760000|2022-03-10 13:26:00|30.12|26.6|30.15|26.63|30.15|26.63|30.12|26.6|0
1646918770000|2022-03-10 13:26:10|30.08|26.56|30.13|26.61|30.15|26.63|30.08|26.56|0
1646918780000|2022-03-10 13:26:20|30.07|26.55|30.13|26.61|30.13|26.61|30.02|26.5|0
1646918790000|2022-03-10 13:26:30|30.05|26.53|30.02|26.5|30.05|26.53|30.02|26.5|0
1646918800000|2022-03-10 13:26:40|30.05|26.53|30.1|26.58|30.1|26.58|30.02|26.5|0
1646918810000|2022-03-10 13:26:50|30.08|26.56|30.22|26.7|30.22|26.7|30.08|26.56|0
1646918820000|2022-03-10 13:27:00|30.25|26.73|30.22|26.7|30.25|26.73|30.22|26.7|0
1646918830000|2022-03-10 13:27:10|30.2|26.68|30.24|26.72|30.24|26.72|30.2|26.68|0
1646918840000|2022-03-10 13:27:20|30.29|26.77|30.22|26.7|30.29|26.77|30.22|26.7|0
1646918850000|2022-03-10 13:27:30|30.2|26.68|30.22|26.7|30.22|26.7|30.2|26.68|0
1646918860000|2022-03-10 13:27:40|30.2|26.68|30.19|26.67|30.25|26.73|30.19|26.67|0
1646918870000|2022-03-10 13:27:50|30.22|26.7|30.25|26.73|30.29|26.77|30.22|26.7|0
1646918880000|2022-03-10 13:28:00|30.2|26.68|30.29|26.77|30.29|26.77|30.2|26.68|0
1646918890000|2022-03-10 13:28:10|30.35|26.83|30.32|26.8|30.35|26.83|30.3|26.78|0
1646918900000|2022-03-10 13:28:20|30.34|26.82|30.39|26.87|30.39|26.87|30.34|26.82|0
1646918910000|2022-03-10 13:28:30|30.41|26.89|30.35|26.83|30.41|26.89|30.35|26.83|0
1646918920000|2022-03-10 13:28:40|30.39|26.87|30.35|26.83|30.39|26.87|30.35|26.83|0
1646918930000|2022-03-10 13:28:50|30.37|26.85|30.35|26.83|30.39|26.87|30.35|26.83|0
1646918940000|2022-03-10 13:29:00|30.32|26.8|30.35|26.83|30.35|26.83|30.32|26.8|0
1646918950000|2022-03-10 13:29:10|30.4|26.88|30.42|26.9|30.46|26.94|30.4|26.88|0
1646918960000|2022-03-10 13:29:20|30.46|26.94|30.47|26.95|30.47|26.95|30.42|26.9|0
1646918970000|2022-03-10 13:29:30|30.44|26.92|30.44|26.92|30.44|26.92|30.44|26.92|0
1646918980000|2022-03-10 13:29:40|30.47|26.95|30.46|26.94|30.47|26.95|30.46|26.94|0
1646918990000|2022-03-10 13:29:50|30.49|26.97|30.4|26.88|30.49|26.97|30.4|26.88|0
1646919000000|2022-03-10 13:30:00|30.35|26.83|30.49|26.97|30.49|26.97|30.27|26.75|0
1646919010000|2022-03-10 13:30:10|30.99|27.47|31.9|28.38|31.9|28.38|30.99|27.47|0
1646919020000|2022-03-10 13:30:20|32.17|28.65|31.67|28.15|32.17|28.65|31.6|28.08|0
1646919030000|2022-03-10 13:30:30|31.65|28.13|31.36|27.84|31.65|28.13|31.06|27.54|0
1646919040000|2022-03-10 13:30:40|31.44|27.92|31.5|27.98|31.55|28.03|31.44|27.92|0
1646919050000|2022-03-10 13:30:50|31.65|28.13|31.51|27.99|31.69|28.17|31.51|27.99|0
1646919060000|2022-03-10 13:31:00|31.41|27.89|31.13|27.61|31.41|27.89|31.13|27.61|0
1646919070000|2022-03-10 13:31:10|31.09|27.57|30.9|27.38|31.09|27.57|30.9|27.38|0
1646919080000|2022-03-10 13:31:20|30.92|27.4|31.02|27.5|31.02|27.5|30.9|27.38|0
1646919090000|2022-03-10 13:31:30|31.01|27.49|30.88|27.36|31.01|27.49|30.88|27.36|0
1646919100000|2022-03-10 13:31:40|31.13|27.61|31.15|27.63|31.15|27.63|31.09|27.57|0
1646919110000|2022-03-10 13:31:50|31.11|27.59|31.16|27.64|31.18|27.66|31.11|27.59|0
1646919120000|2022-03-10 13:32:00|31.11|27.59|31.41|27.89|31.41|27.89|31.11|27.59|0
1646919130000|2022-03-10 13:32:10|31.44|27.92|31.6|28.08|31.64|28.12|31.44|27.92|0
1646919140000|2022-03-10 13:32:20|31.58|28.06|31.74|28.22|31.81|28.29|31.58|28.06|0
1646919150000|2022-03-10 13:32:30|31.71|28.19|31.85|28.33|31.85|28.33|31.71|28.19|0
1646919160000|2022-03-10 13:32:40|31.88|28.36|31.83|28.31|31.88|28.36|31.83|28.31|0
1646919170000|2022-03-10 13:32:50|31.81|28.29|31.92|28.4|31.94|28.42|31.81|28.29|0
1646919180000|2022-03-10 13:33:00|32.01|28.49|31.97|28.45|32.03|28.51|31.95|28.43|0
1646919190000|2022-03-10 13:33:10|32.03|28.51|32.19|28.67|32.19|28.67|32.03|28.51|0
1646919200000|2022-03-10 13:33:20|32.28|28.76|32.38|28.86|32.38|28.86|32.28|28.76|0
1646919210000|2022-03-10 13:33:30|32.47|28.95|32.58|29.06|32.58|29.06|32.47|28.95|0
1646919220000|2022-03-10 13:33:40|32.54|29.02|32.56|29.04|32.56|29.04|32.53|29.01|0
1646919230000|2022-03-10 13:33:50|32.53|29.01|32.6|29.08|32.6|29.08|32.53|29.01|0
1646919240000|2022-03-10 13:34:00|32.54|29.02|32.67|29.15|32.78|29.26|32.54|29.02|0
1646919250000|2022-03-10 13:34:10|32.65|29.13|32.53|29.01|32.67|29.15|32.49|28.97|0
1646919260000|2022-03-10 13:34:20|32.51|28.99|32.56|29.04|32.58|29.06|32.51|28.99|0
1646919270000|2022-03-10 13:34:30|32.53|29.01|32.56|29.04|32.56|29.04|32.51|28.99|0
1646919280000|2022-03-10 13:34:40|32.53|29.01|33.14|29.62|33.15|29.63|32.53|29.01|0
1646919290000|2022-03-10 13:34:50|33.05|29.53|29.8|26.28|33.05|29.53|29.77|26.25|0
1646919300000|2022-03-10 13:35:00|29.89|26.37|30.13|26.61|30.13|26.61|29.89|26.37|0
1646919310000|2022-03-10 13:35:10|30.04|26.52|29.96|26.44|30.04|26.52|29.96|26.44|0
1646919320000|2022-03-10 13:35:20|29.87|26.35|29.77|26.25|29.91|26.39|29.77|26.25|0
1646919330000|2022-03-10 13:35:30|29.84|26.32|29.94|26.42|29.97|26.45|29.84|26.32|0
1646919340000|2022-03-10 13:35:40|29.8|26.28|29.82|26.3|29.82|26.3|29.8|26.28|0
1646919350000|2022-03-10 13:35:50|29.67|26.15|29.43|25.91|29.67|26.15|29.43|25.91|0
1646919360000|2022-03-10 13:36:00|29.33|25.81|29.46|25.94|29.6|26.08|29.33|25.81|0
1646919370000|2022-03-10 13:36:10|29.43|25.91|29.4|25.88|29.43|25.91|29.4|25.88|0
1646919380000|2022-03-10 13:36:20|29.29|25.77|29.4|25.88|29.5|25.98|29.29|25.77|0
1646919390000|2022-03-10 13:36:30|29.41|25.89|29.43|25.91|29.43|25.91|29.4|25.88|0
1646919400000|2022-03-10 13:36:40|29.45|25.93|29.4|25.88|29.45|25.93|29.4|25.88|0
1646919410000|2022-03-10 13:36:50|29.23|25.71|29.26|25.74|29.26|25.74|29.23|25.71|0
1646919420000|2022-03-10 13:37:00|29.19|25.67|29.09|25.57|29.33|25.81|29.09|25.57|0
1646919430000|2022-03-10 13:37:10|29.23|25.71|29.13|25.61|29.29|25.77|29.13|25.61|0
1646919440000|2022-03-10 13:37:20|29.06|25.54|29.06|25.54|29.09|25.57|29.03|25.51|0
1646919450000|2022-03-10 13:37:30|29.03|25.51|28.94|25.42|29.06|25.54|28.94|25.42|0
1646919460000|2022-03-10 13:37:40|28.89|25.37|28.63|25.11|28.89|25.37|28.63|25.11|0
1646919470000|2022-03-10 13:37:50|28.69|25.17|28.56|25.04|28.69|25.17|28.56|25.04|0
1646919480000|2022-03-10 13:38:00|28.53|25.01|28.81|25.29|28.81|25.29|28.53|25.01|0
1646919490000|2022-03-10 13:38:10|28.79|25.27|28.69|25.17|28.79|25.27|28.69|25.17|0
1646919500000|2022-03-10 13:38:20|28.79|25.27|28.73|25.21|28.79|25.27|28.73|25.21|0
1646919510000|2022-03-10 13:38:30|28.76|25.24|28.86|25.34|28.88|25.36|28.76|25.24|0
1646919520000|2022-03-10 13:38:40|28.89|25.37|28.81|25.29|28.89|25.37|28.81|25.29|0
1646919530000|2022-03-10 13:38:50|28.83|25.31|28.93|25.41|28.93|25.41|28.83|25.31|0
1646919540000|2022-03-10 13:39:00|28.96|25.44|28.89|25.37|28.99|25.47|28.89|25.37|0
1646919550000|2022-03-10 13:39:10|28.86|25.34|28.83|25.31|28.86|25.34|28.79|25.27|0
1646919560000|2022-03-10 13:39:20|28.84|25.32|28.93|25.41|28.96|25.44|28.84|25.32|0
1646919570000|2022-03-10 13:39:30|28.94|25.42|28.89|25.37|28.94|25.42|28.89|25.37|0
1646919580000|2022-03-10 13:39:40|28.84|25.32|28.86|25.34|28.89|25.37|28.84|25.32|0
1646919590000|2022-03-10 13:39:50|28.89|25.37|28.76|25.24|28.89|25.37|28.76|25.24|0
1646919600000|2022-03-10 13:40:00|28.74|25.22|28.74|25.22|28.74|25.22|28.69|25.17|0
1646919610000|2022-03-10 13:40:10|28.69|25.17|28.68|25.16|28.76|25.24|28.68|25.16|0
1646919620000|2022-03-10 13:40:20|28.59|25.07|28.58|25.06|28.68|25.16|28.56|25.04|0
1646919630000|2022-03-10 13:40:30|28.51|24.99|28.54|25.02|28.54|25.02|28.51|24.99|0
1646919640000|2022-03-10 13:40:40|28.63|25.11|28.76|25.24|28.76|25.24|28.63|25.11|0
1646919650000|2022-03-10 13:40:50|28.74|25.22|28.68|25.16|28.74|25.22|28.68|25.16|0
1646919660000|2022-03-10 13:41:00|28.64|25.12|28.69|25.17|28.73|25.21|28.64|25.12|0
1646919670000|2022-03-10 13:41:10|28.77|25.25|28.68|25.16|28.77|25.25|28.68|25.16|0
1646919680000|2022-03-10 13:41:20|28.76|25.24|28.86|25.34|28.91|25.39|28.76|25.24|0
1646919690000|2022-03-10 13:41:30|29.02|25.5|29.06|25.54|29.06|25.54|28.94|25.42|0
1646919700000|2022-03-10 13:41:40|29.04|25.52|28.87|25.35|29.06|25.54|28.87|25.35|0
1646919710000|2022-03-10 13:41:50|28.74|25.22|28.76|25.24|28.76|25.24|28.69|25.17|0
1646919720000|2022-03-10 13:42:00|28.77|25.25|28.82|25.3|28.84|25.32|28.77|25.25|0
1646919730000|2022-03-10 13:42:10|28.77|25.25|28.76|25.24|28.79|25.27|28.76|25.24|0
1646919740000|2022-03-10 13:42:20|28.77|25.25|28.68|25.16|28.77|25.25|28.68|25.16|0
1646919750000|2022-03-10 13:42:30|28.74|25.22|28.76|25.24|28.77|25.25|28.74|25.22|0
1646919760000|2022-03-10 13:42:40|28.86|25.34|28.66|25.14|28.86|25.34|28.66|25.14|0
1646919770000|2022-03-10 13:42:50|28.73|25.21|28.59|25.07|28.73|25.21|28.59|25.07|0
1646919780000|2022-03-10 13:43:00|28.49|24.97|28.43|24.91|28.56|25.04|28.43|24.91|0
1646919790000|2022-03-10 13:43:10|28.4|24.88|28.36|24.84|28.4|24.88|28.36|24.84|0
1646919800000|2022-03-10 13:43:20|28.27|24.75|28.27|24.75|28.3|24.78|28.27|24.75|0
1646919810000|2022-03-10 13:43:30|28.31|24.79|28.33|24.81|28.33|24.81|28.3|24.78|0
1646919820000|2022-03-10 13:43:40|28.3|24.78|28.33|24.81|28.4|24.88|28.3|24.78|0
1646919830000|2022-03-10 13:43:50|28.36|24.84|28.36|24.84|28.41|24.89|28.36|24.84|0
1646919840000|2022-03-10 13:44:00|28.41|24.89|28.41|24.89|28.43|24.91|28.41|24.89|0
1646919850000|2022-03-10 13:44:10|28.43|24.91|27.96|24.44|28.43|24.91|27.96|24.44|0
1646919860000|2022-03-10 13:44:20|27.98|24.46|29.34|25.82|29.34|25.82|27.93|24.41|0
1646919870000|2022-03-10 13:44:30|29.31|25.79|29.31|25.79|29.34|25.82|29.31|25.79|0
1646919880000|2022-03-10 13:44:40|29.27|25.75|29.29|25.77|29.31|25.79|29.27|25.75|0
1646919890000|2022-03-10 13:44:50|29.37|25.85|29.41|25.89|29.41|25.89|29.36|25.84|0
1646919900000|2022-03-10 13:45:00|29.37|25.85|29.24|25.72|29.37|25.85|29.24|25.72|0
1646919910000|2022-03-10 13:45:10|29.31|25.79|29.34|25.82|29.37|25.85|29.31|25.79|0
1646919920000|2022-03-10 13:45:20|29.42|25.9|29.56|26.04|29.56|26.04|29.41|25.89|0
1646919930000|2022-03-10 13:45:30|29.69|26.17|29.81|26.29|29.81|26.29|29.61|26.09|0
1646919940000|2022-03-10 13:45:40|29.76|26.24|29.81|26.29|29.81|26.29|29.74|26.22|0
1646919950000|2022-03-10 13:45:50|29.79|26.27|29.74|26.22|29.79|26.27|29.71|26.19|0
1646919960000|2022-03-10 13:46:00|29.71|26.19|29.81|26.29|29.81|26.29|29.69|26.17|0
1646919970000|2022-03-10 13:46:10|29.68|26.16|29.71|26.19|29.71|26.19|29.66|26.14|0
1646919980000|2022-03-10 13:46:20|29.73|26.21|29.74|26.22|29.74|26.22|29.73|26.21|0
1646919990000|2022-03-10 13:46:30|29.71|26.19|29.73|26.21|29.74|26.22|29.68|26.16|0
1646920000000|2022-03-10 13:46:40|29.76|26.24|29.74|26.22|29.76|26.24|29.74|26.22|0
1646920010000|2022-03-10 13:46:50|29.73|26.21|29.64|26.12|29.74|26.22|29.64|26.12|0
1646920020000|2022-03-10 13:47:00|29.68|26.16|29.54|26.02|29.68|26.16|29.54|26.02|0
1646920030000|2022-03-10 13:47:10|29.52|26|29.51|25.99|29.52|26|29.46|25.94|0
1646920040000|2022-03-10 13:47:20|29.47|25.95|29.47|25.95|29.47|25.95|29.47|25.95|0
1646920070000|2022-03-10 13:47:50|29.41|25.89|29.41|25.89|29.41|25.89|29.41|25.89|0
1646920080000|2022-03-10 13:48:00|29.46|25.94|29.46|25.94|29.46|25.94|29.46|25.94|0
1646920090000|2022-03-10 13:48:10|29.41|25.89|29.46|25.94|29.51|25.99|29.41|25.89|0
1646920100000|2022-03-10 13:48:20|29.47|25.95|29.47|25.95|29.47|25.95|29.47|25.95|0
1646920110000|2022-03-10 13:48:30|29.44|25.92|29.44|25.92|29.44|25.92|29.44|25.92|0
1646920120000|2022-03-10 13:48:40|29.51|25.99|29.47|25.95|29.51|25.99|29.47|25.95|0
1646920140000|2022-03-10 13:49:00|29.41|25.89|29.41|25.89|29.46|25.94|29.41|25.89|0
1646920150000|2022-03-10 13:49:10|29.46|25.94|29.44|25.92|29.47|25.95|29.44|25.92|0
1646920190000|2022-03-10 13:49:50|29.51|25.99|29.22|25.7|29.51|25.99|29.22|25.7|0
1646920200000|2022-03-10 13:50:00|29.31|25.79|29.14|25.62|29.31|25.79|29.14|25.62|0
1646920210000|2022-03-10 13:50:10|29.12|25.6|29.17|25.65|29.17|25.65|29.07|25.55|0
1646920220000|2022-03-10 13:50:20|29.27|25.75|29.04|25.52|29.27|25.75|29.04|25.52|0
1646920230000|2022-03-10 13:50:30|29.01|25.49|28.92|25.4|29.01|25.49|28.87|25.35|0
1646920240000|2022-03-10 13:50:40|28.84|25.32|28.63|25.11|28.87|25.35|28.63|25.11|0
1646920250000|2022-03-10 13:50:50|28.61|25.09|28.35|24.83|28.61|25.09|28.24|24.72|0
1646920260000|2022-03-10 13:51:00|28.38|24.86|28.12|24.6|28.42|24.9|28.12|24.6|0
1646920270000|2022-03-10 13:51:10|27.99|24.47|28.09|24.57|28.09|24.57|27.99|24.47|0
1646920280000|2022-03-10 13:51:20|28.25|24.73|28.16|24.64|28.25|24.73|28.16|24.64|0
1646920290000|2022-03-10 13:51:30|28.19|24.67|28.09|24.57|28.19|24.67|28.09|24.57|0
1646920300000|2022-03-10 13:51:40|28.03|24.51|27.96|24.44|28.03|24.51|27.96|24.44|0
1646920310000|2022-03-10 13:51:50|28.03|24.51|27.96|24.44|28.03|24.51|27.93|24.41|0
1646920320000|2022-03-10 13:52:00|27.93|24.41|27.99|24.47|27.99|24.47|27.93|24.41|0
1646920330000|2022-03-10 13:52:10|28.01|24.49|28.03|24.51|28.03|24.51|28.01|24.49|0
1646920340000|2022-03-10 13:52:20|28.06|24.54|28.06|24.54|28.07|24.55|28.03|24.51|0
1646920350000|2022-03-10 13:52:30|28.09|24.57|27.96|24.44|28.09|24.57|27.96|24.44|0
1646920360000|2022-03-10 13:52:40|27.99|24.47|28.03|24.51|28.03|24.51|27.99|24.47|0
1646920370000|2022-03-10 13:52:50|28.06|24.54|28.07|24.55|28.09|24.57|28.03|24.51|0
1646920380000|2022-03-10 13:53:00|27.99|24.47|27.99|24.47|28.03|24.51|27.99|24.47|0
1646920390000|2022-03-10 13:53:10|27.93|24.41|27.85|24.33|27.93|24.41|27.85|24.33|0
1646920400000|2022-03-10 13:53:20|27.9|24.38|27.9|24.38|27.93|24.41|27.88|24.36|0
1646920410000|2022-03-10 13:53:30|27.93|24.41|28.03|24.51|28.03|24.51|27.93|24.41|0
1646920420000|2022-03-10 13:53:40|27.96|24.44|28.09|24.57|28.09|24.57|27.96|24.44|0
1646920430000|2022-03-10 13:53:50|28.12|24.6|28.23|24.71|28.23|24.71|28.12|24.6|0
1646920440000|2022-03-10 13:54:00|28.28|24.76|28.28|24.76|28.3|24.78|28.23|24.71|0
1646920450000|2022-03-10 13:54:10|28.25|24.73|28.19|24.67|28.25|24.73|28.19|24.67|0
1646920460000|2022-03-10 13:54:20|28.22|24.7|28.32|24.8|28.32|24.8|28.19|24.67|0
1646920470000|2022-03-10 13:54:30|28.3|24.78|28.35|24.83|28.35|24.83|28.3|24.78|0
1646920480000|2022-03-10 13:54:40|28.36|24.84|28.35|24.83|28.36|24.84|28.33|24.81|0
1646920490000|2022-03-10 13:54:50|28.38|24.86|28.19|24.67|28.38|24.86|28.19|24.67|0
1646920500000|2022-03-10 13:55:00|28.25|24.73|28.25|24.73|28.28|24.76|28.25|24.73|0
1646920510000|2022-03-10 13:55:10|28.28|24.76|28.38|24.86|28.38|24.86|28.28|24.76|0
1646920520000|2022-03-10 13:55:20|28.41|24.89|28.4|24.88|28.41|24.89|28.36|24.84|0
1646920530000|2022-03-10 13:55:30|28.36|24.84|28.27|24.75|28.36|24.84|28.23|24.71|0
1646920540000|2022-03-10 13:55:40|28.32|24.8|28.28|24.76|28.32|24.8|28.28|24.76|0
1646920550000|2022-03-10 13:55:50|28.25|24.73|28.19|24.67|28.25|24.73|28.19|24.67|0
1646920560000|2022-03-10 13:56:00|28.22|24.7|28.19|24.67|28.25|24.73|28.19|24.67|0
1646920570000|2022-03-10 13:56:10|28.2|24.68|28.28|24.76|28.38|24.86|28.2|24.68|0
1646920580000|2022-03-10 13:56:20|28.22|24.7|28.3|24.78|28.35|24.83|28.22|24.7|0
1646920590000|2022-03-10 13:56:30|28.22|24.7|28.32|24.8|28.32|24.8|28.22|24.7|0
1646920600000|2022-03-10 13:56:40|28.33|24.81|28.35|24.83|28.38|24.86|28.33|24.81|0
1646920610000|2022-03-10 13:56:50|28.32|24.8|28.35|24.83|28.35|24.83|28.32|24.8|0
1646920620000|2022-03-10 13:57:00|28.32|24.8|28.33|24.81|28.35|24.83|28.32|24.8|0
1646920630000|2022-03-10 13:57:10|28.32|24.8|28.28|24.76|28.32|24.8|28.22|24.7|0
1646920640000|2022-03-10 13:57:20|28.22|24.7|28.17|24.65|28.22|24.7|28.17|24.65|0
1646920650000|2022-03-10 13:57:30|28.15|24.63|28.35|24.83|28.35|24.83|28.15|24.63|0
1646920660000|2022-03-10 13:57:40|28.38|24.86|28.45|24.93|28.45|24.93|28.38|24.86|0
1646920670000|2022-03-10 13:57:50|28.48|24.96|28.38|24.86|28.48|24.96|28.38|24.86|0
1646920680000|2022-03-10 13:58:00|28.45|24.93|28.43|24.91|28.45|24.93|28.43|24.91|0
1646920690000|2022-03-10 13:58:10|28.46|24.94|28.38|24.86|28.46|24.94|28.38|24.86|0
1646920700000|2022-03-10 13:58:20|28.4|24.88|28.51|24.99|28.51|24.99|28.4|24.88|0
1646920710000|2022-03-10 13:58:30|28.48|24.96|28.41|24.89|28.48|24.96|28.41|24.89|0
1646920720000|2022-03-10 13:58:40|28.45|24.93|28.35|24.83|28.45|24.93|28.35|24.83|0
1646920730000|2022-03-10 13:58:50|28.41|24.89|28.31|24.79|28.41|24.89|28.31|24.79|0
1646920740000|2022-03-10 13:59:00|28.35|24.83|28.33|24.81|28.45|24.93|28.33|24.81|0
1646920750000|2022-03-10 13:59:10|28.31|24.79|28.44|24.92|28.44|24.92|28.31|24.79|0
1646920760000|2022-03-10 13:59:20|28.38|24.86|28.35|24.83|28.38|24.86|28.33|24.81|0
1646920770000|2022-03-10 13:59:30|28.36|24.84|28.35|24.83|28.36|24.84|28.31|24.79|0
1646920780000|2022-03-10 13:59:40|28.36|24.84|28.19|24.67|28.36|24.84|28.19|24.67|0
1646920790000|2022-03-10 13:59:50|28.22|24.7|28.12|24.6|28.22|24.7|28.12|24.6|0
1646920800000|2022-03-10 14:00:00|28.09|24.57|28.19|24.67|28.19|24.67|28.09|24.57|0
1646920810000|2022-03-10 14:00:10|28.14|24.62|28.28|24.76|28.28|24.76|28.14|24.62|0
1646920820000|2022-03-10 14:00:20|28.25|24.73|28.15|24.63|28.27|24.75|28.15|24.63|0
1646920830000|2022-03-10 14:00:30|28.12|24.6|28.04|24.52|28.12|24.6|27.99|24.47|0
1646920840000|2022-03-10 14:00:40|28.12|24.6|28.12|24.6|28.12|24.6|28.06|24.54|0
1646920850000|2022-03-10 14:00:50|28.15|24.63|28.18|24.66|28.22|24.7|28.15|24.63|0
1646920860000|2022-03-10 14:01:00|28.2|24.68|28.14|24.62|28.22|24.7|28.14|24.62|0
1646920870000|2022-03-10 14:01:10|28.18|24.66|28.12|24.6|28.18|24.66|28.12|24.6|0
1646920880000|2022-03-10 14:01:20|28.09|24.57|28.07|24.55|28.09|24.57|28.07|24.55|0
1646920890000|2022-03-10 14:01:30|28.06|24.54|27.97|24.45|28.06|24.54|27.97|24.45|0
1646920900000|2022-03-10 14:01:40|27.93|24.41|27.99|24.47|27.99|24.47|27.93|24.41|0
1646920910000|2022-03-10 14:01:50|27.96|24.44|27.99|24.47|28.01|24.49|27.96|24.44|0
1646920920000|2022-03-10 14:02:00|28.02|24.5|28.01|24.49|28.04|24.52|28.01|24.49|0
1646920930000|2022-03-10 14:02:10|28.02|24.5|28.01|24.49|28.04|24.52|28.01|24.49|0
1646920940000|2022-03-10 14:02:20|28.02|24.5|27.96|24.44|28.02|24.5|27.96|24.44|0
1646920950000|2022-03-10 14:02:30|27.94|24.42|27.96|24.44|27.99|24.47|27.94|24.42|0
1646920960000|2022-03-10 14:02:40|27.93|24.41|27.93|24.41|27.93|24.41|27.89|24.37|0
1646920970000|2022-03-10 14:02:50|27.88|24.36|27.83|24.31|27.88|24.36|27.8|24.28|0
1646920980000|2022-03-10 14:03:00|27.89|24.37|27.91|24.39|27.91|24.39|27.83|24.31|0
1646920990000|2022-03-10 14:03:10|27.94|24.42|27.96|24.44|27.99|24.47|27.93|24.41|0
1646921000000|2022-03-10 14:03:20|27.99|24.47|28.02|24.5|28.02|24.5|27.96|24.44|0
1646921010000|2022-03-10 14:03:30|28.07|24.55|28.12|24.6|28.12|24.6|28.04|24.52|0
1646921020000|2022-03-10 14:03:40|28.15|24.63|28.22|24.7|28.22|24.7|28.15|24.63|0
1646921030000|2022-03-10 14:03:50|28.23|24.71|28.23|24.71|28.23|24.71|28.23|24.71|0
1646921040000|2022-03-10 14:04:00|28.22|24.7|28.25|24.73|28.25|24.73|28.18|24.66|0
1646921050000|2022-03-10 14:04:10|28.22|24.7|28.18|24.66|28.25|24.73|28.18|24.66|0
1646921060000|2022-03-10 14:04:20|28.2|24.68|28.25|24.73|28.25|24.73|28.2|24.68|0
1646921070000|2022-03-10 14:04:30|28.28|24.76|28.22|24.7|28.28|24.76|28.18|24.66|0
1646921080000|2022-03-10 14:04:40|28.28|24.76|28.35|24.83|28.35|24.83|28.25|24.73|0
1646921090000|2022-03-10 14:04:50|28.38|24.86|28.31|24.79|28.38|24.86|28.31|24.79|0
1646921100000|2022-03-10 14:05:00|28.28|24.76|28.28|24.76|28.28|24.76|28.25|24.73|0
1646921110000|2022-03-10 14:05:10|28.31|24.79|28.35|24.83|28.35|24.83|28.25|24.73|0
1646921120000|2022-03-10 14:05:20|28.43|24.91|28.28|24.76|28.43|24.91|28.28|24.76|0
1646921130000|2022-03-10 14:05:30|28.25|24.73|28.3|24.78|28.38|24.86|28.25|24.73|0
1646921140000|2022-03-10 14:05:40|28.26|24.74|28.22|24.7|28.28|24.76|28.22|24.7|0
1646921150000|2022-03-10 14:05:50|28.25|24.73|28.2|24.68|28.25|24.73|28.2|24.68|0
1646921160000|2022-03-10 14:06:00|28.35|24.83|28.36|24.84|28.38|24.86|28.31|24.79|0
1646921170000|2022-03-10 14:06:10|28.35|24.83|28.18|24.66|28.35|24.83|28.18|24.66|0
1646921180000|2022-03-10 14:06:20|28.28|24.76|28.22|24.7|28.3|24.78|28.22|24.7|0
1646921190000|2022-03-10 14:06:30|28.26|24.74|28.26|24.74|28.26|24.74|28.25|24.73|0
1646921200000|2022-03-10 14:06:40|28.25|24.73|28.15|24.63|28.25|24.73|28.15|24.63|0
1646921210000|2022-03-10 14:06:50|28.09|24.57|28.02|24.5|28.09|24.57|28.02|24.5|0
1646921220000|2022-03-10 14:07:00|28.05|24.53|27.67|24.15|28.05|24.53|27.67|24.15|0
1646921230000|2022-03-10 14:07:10|28.6|25.08|28.7|25.18|28.7|25.18|28.6|25.08|0
1646921240000|2022-03-10 14:07:20|28.76|25.24|28.76|25.24|28.81|25.29|28.76|25.24|0
1646921250000|2022-03-10 14:07:30|28.83|25.31|28.79|25.27|28.83|25.31|28.79|25.27|0
1646921260000|2022-03-10 14:07:40|28.83|25.31|28.79|25.27|28.83|25.31|28.79|25.27|0
1646921270000|2022-03-10 14:07:50|28.83|25.31|28.83|25.31|28.83|25.31|28.83|25.31|0
1646921280000|2022-03-10 14:08:00|28.89|25.37|28.89|25.37|28.96|25.44|28.89|25.37|0
1646921290000|2022-03-10 14:08:10|28.84|25.32|28.87|25.35|28.87|25.35|28.84|25.32|0
1646921300000|2022-03-10 14:08:20|28.92|25.4|28.79|25.27|28.92|25.4|28.79|25.27|0
1646921310000|2022-03-10 14:08:30|28.7|25.18|28.63|25.11|28.7|25.18|28.63|25.11|0
1646921320000|2022-03-10 14:08:40|28.58|25.06|28.6|25.08|28.6|25.08|28.56|25.04|0
1646921340000|2022-03-10 14:09:00|28.63|25.11|28.58|25.06|28.63|25.11|28.58|25.06|0
1646921350000|2022-03-10 14:09:10|28.53|25.01|28.68|25.16|28.68|25.16|28.53|25.01|0
1646921360000|2022-03-10 14:09:20|28.66|25.14|28.66|25.14|28.66|25.14|28.63|25.11|0
1646921370000|2022-03-10 14:09:30|28.73|25.21|28.63|25.11|28.73|25.21|28.63|25.11|0
1646921380000|2022-03-10 14:09:40|28.56|25.04|28.74|25.22|28.74|25.22|28.56|25.04|0
1646921390000|2022-03-10 14:09:50|28.73|25.21|28.63|25.11|28.73|25.21|28.63|25.11|0
1646921400000|2022-03-10 14:10:00|28.56|25.04|28.43|24.91|28.56|25.04|28.43|24.91|0
1646921410000|2022-03-10 14:10:10|28.5|24.98|28.56|25.04|28.56|25.04|28.5|24.98|0
1646921420000|2022-03-10 14:10:20|28.66|25.14|28.5|24.98|28.66|25.14|28.5|24.98|0
1646921430000|2022-03-10 14:10:30|28.56|25.04|28.5|24.98|28.56|25.04|28.5|24.98|0
1646921440000|2022-03-10 14:10:40|28.53|25.01|28.47|24.95|28.53|25.01|28.47|24.95|0
1646921450000|2022-03-10 14:10:50|28.51|24.99|28.53|25.01|28.53|25.01|28.51|24.99|0
1646921460000|2022-03-10 14:11:00|28.6|25.08|28.56|25.04|28.6|25.08|28.55|25.03|0
1646921470000|2022-03-10 14:11:10|28.5|24.98|28.53|25.01|28.53|25.01|28.5|24.98|0
1646921480000|2022-03-10 14:11:20|28.51|24.99|28.53|25.01|28.53|25.01|28.5|24.98|0
1646921490000|2022-03-10 14:11:30|28.5|24.98|28.47|24.95|28.5|24.98|28.43|24.91|0
1646921500000|2022-03-10 14:11:40|28.4|24.88|28.4|24.88|28.4|24.88|28.4|24.88|0
1646921510000|2022-03-10 14:11:50|28.43|24.91|28.43|24.91|28.43|24.91|28.4|24.88|0
1646921520000|2022-03-10 14:12:00|28.47|24.95|28.56|25.04|28.56|25.04|28.47|24.95|0
1646921530000|2022-03-10 14:12:10|28.6|25.08|28.66|25.14|28.66|25.14|28.58|25.06|0
1646921540000|2022-03-10 14:12:20|28.63|25.11|28.61|25.09|28.63|25.11|28.6|25.08|0
1646921550000|2022-03-10 14:12:30|28.6|25.08|28.63|25.11|28.64|25.12|28.6|25.08|0
1646921560000|2022-03-10 14:12:40|28.66|25.14|28.66|25.14|28.69|25.17|28.66|25.14|0
1646921570000|2022-03-10 14:12:50|28.6|25.08|28.53|25.01|28.6|25.08|28.53|25.01|0
1646921580000|2022-03-10 14:13:00|28.56|25.04|28.5|24.98|28.6|25.08|28.5|24.98|0
1646921590000|2022-03-10 14:13:10|28.53|25.01|28.5|24.98|28.53|25.01|28.5|24.98|0
1646921600000|2022-03-10 14:13:20|28.53|25.01|28.53|25.01|28.53|25.01|28.47|24.95|0
1646921610000|2022-03-10 14:13:30|28.56|25.04|28.69|25.17|28.69|25.17|28.53|25.01|0
1646921620000|2022-03-10 14:13:40|28.73|25.21|28.73|25.21|28.73|25.21|28.73|25.21|0
1646921630000|2022-03-10 14:13:50|28.69|25.17|28.79|25.27|28.79|25.27|28.69|25.17|0
1646921650000|2022-03-10 14:14:10|28.77|25.25|28.64|25.12|28.77|25.25|28.64|25.12|0
1646921660000|2022-03-10 14:14:20|28.63|25.11|28.86|25.34|28.86|25.34|28.61|25.09|0
1646921670000|2022-03-10 14:14:30|28.79|25.27|28.86|25.34|28.86|25.34|28.79|25.27|0
1646921680000|2022-03-10 14:14:40|28.89|25.37|28.79|25.27|28.89|25.37|28.77|25.25|0
1646921690000|2022-03-10 14:14:50|28.76|25.24|28.84|25.32|28.84|25.32|28.76|25.24|0
1646921700000|2022-03-10 14:15:00|28.89|25.37|28.89|25.37|28.89|25.37|28.84|25.32|0
1646921710000|2022-03-10 14:15:10|28.84|25.32|28.82|25.3|28.92|25.4|28.82|25.3|0
1646921720000|2022-03-10 14:15:20|28.86|25.34|28.84|25.32|28.86|25.34|28.84|25.32|0
1646921730000|2022-03-10 14:15:30|28.82|25.3|28.79|25.27|28.82|25.3|28.73|25.21|0
1646921740000|2022-03-10 14:15:40|28.74|25.22|28.69|25.17|28.74|25.22|28.69|25.17|0
1646921750000|2022-03-10 14:15:50|28.68|25.16|28.73|25.21|28.73|25.21|28.68|25.16|0
1646921760000|2022-03-10 14:16:00|28.69|25.17|28.59|25.07|28.69|25.17|28.59|25.07|0
1646921770000|2022-03-10 14:16:10|28.66|25.14|28.69|25.17|28.71|25.19|28.66|25.14|0
1646921780000|2022-03-10 14:16:20|28.73|25.21|28.73|25.21|28.73|25.21|28.73|25.21|0
1646921790000|2022-03-10 14:16:30|28.69|25.17|28.64|25.12|28.69|25.17|28.64|25.12|0
1646921800000|2022-03-10 14:16:40|28.66|25.14|28.76|25.24|28.76|25.24|28.66|25.14|0
1646921810000|2022-03-10 14:16:50|28.77|25.25|28.76|25.24|28.77|25.25|28.76|25.24|0
1646921820000|2022-03-10 14:17:00|28.79|25.27|28.79|25.27|28.79|25.27|28.77|25.25|0
1646921830000|2022-03-10 14:17:10|28.76|25.24|28.79|25.27|28.79|25.27|28.73|25.21|0
1646921840000|2022-03-10 14:17:20|28.76|25.24|28.72|25.2|28.76|25.24|28.72|25.2|0
1646921850000|2022-03-10 14:17:30|28.69|25.17|28.77|25.25|28.79|25.27|28.69|25.17|0
1646921860000|2022-03-10 14:17:40|28.76|25.24|28.66|25.14|28.76|25.24|28.66|25.14|0
1646921870000|2022-03-10 14:17:50|28.63|25.11|28.63|25.11|28.66|25.14|28.63|25.11|0
1646921880000|2022-03-10 14:18:00|28.59|25.07|28.63|25.11|28.63|25.11|28.59|25.07|0
1646921890000|2022-03-10 14:18:10|28.59|25.07|28.66|25.14|28.66|25.14|28.59|25.07|0
1646921900000|2022-03-10 14:18:20|28.63|25.11|28.76|25.24|28.79|25.27|28.63|25.11|0
1646921910000|2022-03-10 14:18:30|28.72|25.2|28.79|25.27|28.82|25.3|28.72|25.2|0
1646921920000|2022-03-10 14:18:40|28.81|25.29|28.82|25.3|28.82|25.3|28.77|25.25|0
1646921930000|2022-03-10 14:18:50|28.79|25.27|28.82|25.3|28.82|25.3|28.76|25.24|0
1646921940000|2022-03-10 14:19:00|28.79|25.27|28.76|25.24|28.79|25.27|28.76|25.24|0
1646921950000|2022-03-10 14:19:10|28.82|25.3|28.82|25.3|28.82|25.3|28.79|25.27|0
1646921960000|2022-03-10 14:19:20|28.86|25.34|28.86|25.34|28.86|25.34|28.86|25.34|0
1646921970000|2022-03-10 14:19:30|28.76|25.24|28.66|25.14|28.79|25.27|28.66|25.14|0
1646921980000|2022-03-10 14:19:40|28.69|25.17|28.76|25.24|28.76|25.24|28.69|25.17|0
1646921990000|2022-03-10 14:19:50|28.86|25.34|28.89|25.37|28.92|25.4|28.86|25.34|0
1646922000000|2022-03-10 14:20:00|28.82|25.3|28.81|25.29|28.82|25.3|28.81|25.29|0
1646922010000|2022-03-10 14:20:10|28.89|25.37|28.92|25.4|28.92|25.4|28.89|25.37|0
1646922020000|2022-03-10 14:20:20|28.95|25.43|28.95|25.43|28.95|25.43|28.95|25.43|0
1646922030000|2022-03-10 14:20:30|28.92|25.4|28.92|25.4|28.92|25.4|28.9|25.38|0
1646922040000|2022-03-10 14:20:40|28.86|25.34|28.86|25.34|28.86|25.34|28.86|25.34|0
1646922050000|2022-03-10 14:20:50|28.89|25.37|28.89|25.37|28.89|25.37|28.89|25.37|0
1646922060000|2022-03-10 14:21:00|28.85|25.33|28.89|25.37|28.89|25.37|28.85|25.33|0
1646922070000|2022-03-10 14:21:10|28.85|25.33|28.82|25.3|28.85|25.33|28.82|25.3|0
1646922080000|2022-03-10 14:21:20|28.79|25.27|28.79|25.27|28.8|25.28|28.79|25.27|0
1646922090000|2022-03-10 14:21:30|28.76|25.24|28.79|25.27|28.82|25.3|28.76|25.24|0
1646922100000|2022-03-10 14:21:40|28.82|25.3|28.82|25.3|28.82|25.3|28.79|25.27|0
1646922110000|2022-03-10 14:21:50|28.79|25.27|28.79|25.27|28.85|25.33|28.79|25.27|0
1646922120000|2022-03-10 14:22:00|28.76|25.24|28.8|25.28|28.8|25.28|28.76|25.24|0
1646922130000|2022-03-10 14:22:10|28.79|25.27|28.71|25.19|28.79|25.27|28.71|25.19|0
1646922140000|2022-03-10 14:22:20|28.59|25.07|28.5|24.98|28.59|25.07|28.5|24.98|0
1646922150000|2022-03-10 14:22:30|28.56|25.04|28.63|25.11|28.63|25.11|28.53|25.01|0
1646922160000|2022-03-10 14:22:40|28.59|25.07|28.56|25.04|28.59|25.07|28.56|25.04|0
1646922170000|2022-03-10 14:22:50|28.59|25.07|28.66|25.14|28.66|25.14|28.59|25.07|0
1646922180000|2022-03-10 14:23:00|28.59|25.07|28.63|25.11|28.66|25.14|28.59|25.07|0
1646922190000|2022-03-10 14:23:10|28.59|25.07|28.56|25.04|28.66|25.14|28.56|25.04|0
1646922200000|2022-03-10 14:23:20|28.53|25.01|28.63|25.11|28.63|25.11|28.53|25.01|0
1646922210000|2022-03-10 14:23:30|28.66|25.14|28.66|25.14|28.69|25.17|28.66|25.14|0
1646922220000|2022-03-10 14:23:40|28.69|25.17|28.62|25.1|28.69|25.17|28.62|25.1|0
1646922230000|2022-03-10 14:23:50|28.67|25.15|28.67|25.15|28.69|25.17|28.66|25.14|0
1646922240000|2022-03-10 14:24:00|28.64|25.12|28.72|25.2|28.72|25.2|28.64|25.12|0
1646922250000|2022-03-10 14:24:10|28.69|25.17|28.69|25.17|28.76|25.24|28.69|25.17|0
1646922260000|2022-03-10 14:24:20|28.66|25.14|28.71|25.19|28.71|25.19|28.62|25.1|0
1646922270000|2022-03-10 14:24:30|28.72|25.2|28.79|25.27|28.79|25.27|28.72|25.2|0
1646922280000|2022-03-10 14:24:40|28.82|25.3|28.77|25.25|28.82|25.3|28.77|25.25|0
1646922290000|2022-03-10 14:24:50|28.79|25.27|28.82|25.3|28.82|25.3|28.79|25.27|0
1646922300000|2022-03-10 14:25:00|28.8|25.28|28.89|25.37|28.89|25.37|28.8|25.28|0
1646922310000|2022-03-10 14:25:10|28.92|25.4|29.02|25.5|29.02|25.5|28.92|25.4|0
1646922320000|2022-03-10 14:25:20|29.05|25.53|29.02|25.5|29.05|25.53|28.99|25.47|0
1646922330000|2022-03-10 14:25:30|29.05|25.53|29|25.48|29.05|25.53|29|25.48|0
1646922340000|2022-03-10 14:25:40|28.99|25.47|29.05|25.53|29.08|25.56|28.99|25.47|0
1646922350000|2022-03-10 14:25:50|29.03|25.51|29.08|25.56|29.12|25.6|29.03|25.51|0
1646922360000|2022-03-10 14:26:00|29.05|25.53|29.05|25.53|29.05|25.53|29.05|25.53|0
1646922370000|2022-03-10 14:26:10|28.89|25.37|28.79|25.27|28.89|25.37|28.75|25.23|0
1646922380000|2022-03-10 14:26:20|28.82|25.3|28.84|25.32|28.84|25.32|28.79|25.27|0
1646922390000|2022-03-10 14:26:30|28.89|25.37|28.97|25.45|28.97|25.45|28.89|25.37|0
1646922400000|2022-03-10 14:26:40|28.98|25.46|28.97|25.45|28.98|25.46|28.89|25.37|0
1646922410000|2022-03-10 14:26:50|29.02|25.5|28.98|25.46|29.02|25.5|28.98|25.46|0
1646922420000|2022-03-10 14:27:00|29|25.48|29.08|25.56|29.08|25.56|29|25.48|0
1646922430000|2022-03-10 14:27:10|29.12|25.6|29.02|25.5|29.12|25.6|28.98|25.46|0
1646922440000|2022-03-10 14:27:20|29.05|25.53|29.05|25.53|29.05|25.53|29.05|25.53|0
1646922450000|2022-03-10 14:27:30|29.12|25.6|29.12|25.6|29.12|25.6|29.12|25.6|0
1646922460000|2022-03-10 14:27:40|29.18|25.66|29.15|25.63|29.18|25.66|29.15|25.63|0
1646922470000|2022-03-10 14:27:50|29.12|25.6|29.08|25.56|29.15|25.63|29.08|25.56|0
1646922480000|2022-03-10 14:28:00|29.05|25.53|29.08|25.56|29.12|25.6|29.05|25.53|0
1646922490000|2022-03-10 14:28:10|29.02|25.5|28.98|25.46|29.02|25.5|28.98|25.46|0
1646922500000|2022-03-10 14:28:20|29.08|25.56|29.18|25.66|29.18|25.66|29.08|25.56|0
1646922510000|2022-03-10 14:28:30|29.15|25.63|29.08|25.56|29.15|25.63|29.08|25.56|0
1646922520000|2022-03-10 14:28:40|29.05|25.53|29.15|25.63|29.15|25.63|29|25.48|0
1646922530000|2022-03-10 14:28:50|29.12|25.6|29.18|25.66|29.18|25.66|29.12|25.6|0
1646922540000|2022-03-10 14:29:00|29.15|25.63|29.08|25.56|29.15|25.63|29.08|25.56|0
1646922550000|2022-03-10 14:29:10|29.12|25.6|29.22|25.7|29.22|25.7|29.12|25.6|0
1646922560000|2022-03-10 14:29:20|29.23|25.71|29.28|25.76|29.28|25.76|29.23|25.71|0
1646922570000|2022-03-10 14:29:30|29.25|25.73|29.31|25.79|29.31|25.79|29.25|25.73|0
1646922580000|2022-03-10 14:29:40|29.2|25.68|29.15|25.63|29.2|25.68|29.15|25.63|0
1646922590000|2022-03-10 14:29:50|29.12|25.6|29.31|25.79|29.35|25.83|29.12|25.6|0
1646922600000|2022-03-10 14:30:00|29.5|25.98|29.75|26.23|29.89|26.37|29.5|25.98|0
1646922610000|2022-03-10 14:30:10|29.89|26.37|29.78|26.26|29.89|26.37|29.75|26.23|0
1646922620000|2022-03-10 14:30:20|29.75|26.23|29.99|26.47|29.99|26.47|29.75|26.23|0
1646922630000|2022-03-10 14:30:30|29.68|26.16|29.78|26.26|29.78|26.26|29.68|26.16|0
1646922640000|2022-03-10 14:30:40|29.82|26.3|29.51|25.99|29.88|26.36|29.51|25.99|0
1646922650000|2022-03-10 14:30:50|29.62|26.1|29.78|26.26|29.78|26.26|29.62|26.1|0
1646922660000|2022-03-10 14:31:00|29.73|26.21|29.78|26.26|29.78|26.26|29.73|26.21|0
1646922670000|2022-03-10 14:31:10|29.75|26.23|29.48|25.96|29.75|26.23|29.48|25.96|0
1646922680000|2022-03-10 14:31:20|29.58|26.06|29.48|25.96|29.58|26.06|29.46|25.94|0
1646922690000|2022-03-10 14:31:30|29.45|25.93|29.21|25.69|29.45|25.93|29.21|25.69|0
1646922700000|2022-03-10 14:31:40|29.02|25.5|29.28|25.76|29.28|25.76|29.02|25.5|0
1646922710000|2022-03-10 14:31:50|29.21|25.69|29.25|25.73|29.35|25.83|29.21|25.69|0
1646922720000|2022-03-10 14:32:00|29.2|25.68|29.02|25.5|29.2|25.68|29.02|25.5|0
1646922730000|2022-03-10 14:32:10|29.05|25.53|29.05|25.53|29.08|25.56|29.02|25.5|0
1646922740000|2022-03-10 14:32:20|29.28|25.76|28.98|25.46|29.28|25.76|28.98|25.46|0
1646922750000|2022-03-10 14:32:30|29.03|25.51|28.95|25.43|29.11|25.59|28.95|25.43|0
1646922760000|2022-03-10 14:32:40|28.98|25.46|28.92|25.4|28.98|25.46|28.9|25.38|0
1646922770000|2022-03-10 14:32:50|28.98|25.46|28.98|25.46|29.08|25.56|28.95|25.43|0
1646922780000|2022-03-10 14:33:00|29.18|25.66|29.31|25.79|29.31|25.79|29.18|25.66|0
1646922790000|2022-03-10 14:33:10|29.41|25.89|29.41|25.89|29.51|25.99|29.41|25.89|0
1646922800000|2022-03-10 14:33:20|29.58|26.06|29.58|26.06|29.58|26.06|29.51|25.99|0
1646922810000|2022-03-10 14:33:30|29.68|26.16|29.88|26.36|29.88|26.36|29.68|26.16|0
1646922820000|2022-03-10 14:33:40|29.82|26.3|29.88|26.36|29.88|26.36|29.82|26.3|0
1646922830000|2022-03-10 14:33:50|30.19|26.67|30.09|26.57|30.36|26.84|30.09|26.57|0
1646922840000|2022-03-10 14:34:00|30.02|26.5|29.78|26.26|30.05|26.53|29.78|26.26|0
1646922850000|2022-03-10 14:34:10|29.82|26.3|29.88|26.36|29.95|26.43|29.82|26.3|0
1646922860000|2022-03-10 14:34:20|29.85|26.33|30.19|26.67|30.19|26.67|29.85|26.33|0
1646922870000|2022-03-10 14:34:30|30.16|26.64|30.12|26.6|30.22|26.7|30.12|26.6|0
1646922880000|2022-03-10 14:34:40|30.17|26.65|30.05|26.53|30.17|26.65|30.05|26.53|0
1646922890000|2022-03-10 14:34:50|29.99|26.47|29.85|26.33|29.99|26.47|29.85|26.33|0
1646922900000|2022-03-10 14:35:00|29.75|26.23|29.65|26.13|29.75|26.23|29.55|26.03|0
1646922910000|2022-03-10 14:35:10|29.85|26.33|29.51|25.99|29.85|26.33|29.51|25.99|0
1646922920000|2022-03-10 14:35:20|29.65|26.13|29.75|26.23|29.78|26.26|29.65|26.13|0
1646922930000|2022-03-10 14:35:30|29.66|26.14|29.58|26.06|29.66|26.14|29.48|25.96|0
1646922940000|2022-03-10 14:35:40|29.51|25.99|29.56|26.04|29.68|26.16|29.51|25.99|0
1646922950000|2022-03-10 14:35:50|29.68|26.16|29.82|26.3|29.82|26.3|29.61|26.09|0
1646922960000|2022-03-10 14:36:00|29.85|26.33|29.71|26.19|29.85|26.33|29.65|26.13|0
1646922970000|2022-03-10 14:36:10|29.58|26.06|29.48|25.96|29.61|26.09|29.48|25.96|0
1646922980000|2022-03-10 14:36:20|29.46|25.94|29.6|26.08|29.61|26.09|29.46|25.94|0
1646922990000|2022-03-10 14:36:30|29.48|25.96|29.65|26.13|29.65|26.13|29.38|25.86|0
1646923000000|2022-03-10 14:36:40|29.58|26.06|29.92|26.4|29.92|26.4|29.58|26.06|0
1646923010000|2022-03-10 14:36:50|29.88|26.36|29.51|25.99|29.88|26.36|29.51|25.99|0
1646923020000|2022-03-10 14:37:00|29.21|25.69|29.21|25.69|29.28|25.76|29.21|25.69|0
1646923030000|2022-03-10 14:37:10|29.18|25.66|29.2|25.68|29.21|25.69|29.18|25.66|0
1646923040000|2022-03-10 14:37:20|29.25|25.73|29.63|26.11|29.63|26.11|29.25|25.73|0
1646923050000|2022-03-10 14:37:30|29.58|26.06|29.65|26.13|29.65|26.13|29.55|26.03|0
1646923060000|2022-03-10 14:37:40|29.45|25.93|29.28|25.76|29.45|25.93|29.28|25.76|0
1646923070000|2022-03-10 14:37:50|29.25|25.73|28.04|24.52|29.38|25.86|28.04|24.52|0
1646923080000|2022-03-10 14:38:00|28.07|24.55|27.88|24.36|28.07|24.55|27.88|24.36|0
1646923090000|2022-03-10 14:38:10|27.72|24.2|27.6|24.08|27.75|24.23|27.6|24.08|0
1646923100000|2022-03-10 14:38:20|27.56|24.04|27.56|24.04|27.56|24.04|27.49|23.97|0
1646923110000|2022-03-10 14:38:30|27.59|24.07|27.62|24.1|27.65|24.13|27.59|24.07|0
1646923120000|2022-03-10 14:38:40|27.49|23.97|27.56|24.04|27.65|24.13|27.49|23.97|0
1646923130000|2022-03-10 14:38:50|27.62|24.1|27.62|24.1|27.72|24.2|27.62|24.1|0
1646923140000|2022-03-10 14:39:00|27.56|24.04|27.44|23.92|27.59|24.07|27.44|23.92|0
1646923150000|2022-03-10 14:39:10|27.46|23.94|27.4|23.88|27.46|23.94|27.4|23.88|0
1646923160000|2022-03-10 14:39:20|27.43|23.91|27.46|23.94|27.49|23.97|27.37|23.85|0
1646923170000|2022-03-10 14:39:30|27.51|23.99|27.43|23.91|27.52|24|27.43|23.91|0
1646923180000|2022-03-10 14:39:40|27.4|23.88|27.4|23.88|27.52|24|27.4|23.88|0
1646923190000|2022-03-10 14:39:50|27.43|23.91|27.4|23.88|27.43|23.91|27.4|23.88|0
1646923200000|2022-03-10 14:40:00|27.59|24.07|27.88|24.36|27.88|24.36|27.59|24.07|0
1646923210000|2022-03-10 14:40:10|27.8|24.28|28.17|24.65|28.17|24.65|27.8|24.28|0
1646923220000|2022-03-10 14:40:20|28.36|24.84|28.2|24.68|28.36|24.84|28.2|24.68|0
1646923230000|2022-03-10 14:40:30|28.33|24.81|28.49|24.97|28.53|25.01|28.31|24.79|0
1646923240000|2022-03-10 14:40:40|28.63|25.11|28.63|25.11|28.69|25.17|28.59|25.07|0
1646923250000|2022-03-10 14:40:50|28.71|25.19|28.49|24.97|28.73|25.21|28.49|24.97|0
1646923260000|2022-03-10 14:41:00|28.46|24.94|28.36|24.84|28.46|24.94|28.33|24.81|0
1646923270000|2022-03-10 14:41:10|28.23|24.71|28.53|25.01|28.53|25.01|28.12|24.6|0
1646923280000|2022-03-10 14:41:20|28.56|25.04|28.33|24.81|28.56|25.04|28.33|24.81|0
1646923290000|2022-03-10 14:41:30|28.41|24.89|28.59|25.07|28.59|25.07|28.41|24.89|0
1646923300000|2022-03-10 14:41:40|28.66|25.14|28.53|25.01|28.66|25.14|28.53|25.01|0
1646923310000|2022-03-10 14:41:50|28.58|25.06|28.56|25.04|28.63|25.11|28.56|25.04|0
1646923320000|2022-03-10 14:42:00|28.36|24.84|28.46|24.94|28.46|24.94|28.36|24.84|0
1646923330000|2022-03-10 14:42:10|28.49|24.97|28.59|25.07|28.59|25.07|28.49|24.97|0
1646923340000|2022-03-10 14:42:20|28.64|25.12|28.79|25.27|28.79|25.27|28.59|25.07|0
1646923350000|2022-03-10 14:42:30|28.89|25.37|28.96|25.44|28.96|25.44|28.89|25.37|0
1646923360000|2022-03-10 14:42:40|29.02|25.5|28.66|25.14|29.02|25.5|28.66|25.14|0
1646923370000|2022-03-10 14:42:50|28.69|25.17|28.46|24.94|28.72|25.2|28.46|24.94|0
1646923380000|2022-03-10 14:43:00|28.4|24.88|28.48|24.96|28.48|24.96|28.4|24.88|0
1646923390000|2022-03-10 14:43:10|28.49|24.97|28.36|24.84|28.49|24.97|28.36|24.84|0
1646923400000|2022-03-10 14:43:20|28.2|24.68|28.01|24.49|28.2|24.68|28.01|24.49|0
1646923410000|2022-03-10 14:43:30|27.97|24.45|27.94|24.42|27.97|24.45|27.84|24.32|0
1646923420000|2022-03-10 14:43:40|28.01|24.49|28.3|24.78|28.3|24.78|28.01|24.49|0
1646923430000|2022-03-10 14:43:50|28.26|24.74|28.33|24.81|28.43|24.91|28.26|24.74|0
1646923440000|2022-03-10 14:44:00|28.2|24.68|28.33|24.81|28.33|24.81|28.2|24.68|0
1646923450000|2022-03-10 14:44:10|28.4|24.88|28.15|24.63|28.4|24.88|28.15|24.63|0
1646923460000|2022-03-10 14:44:20|28.23|24.71|28.26|24.74|28.36|24.84|28.23|24.71|0
1646923470000|2022-03-10 14:44:30|28.36|24.84|28.33|24.81|28.4|24.88|28.33|24.81|0
1646923480000|2022-03-10 14:44:40|28.3|24.78|28.23|24.71|28.3|24.78|28.23|24.71|0
1646923490000|2022-03-10 14:44:50|28.17|24.65|28.3|24.78|28.3|24.78|28.17|24.65|0
1646923500000|2022-03-10 14:45:00|28.26|24.74|28.1|24.58|28.26|24.74|28.1|24.58|0
1646923510000|2022-03-10 14:45:10|27.97|24.45|28.43|24.91|28.43|24.91|27.97|24.45|0
1646923520000|2022-03-10 14:45:20|28.59|25.07|28.46|24.94|28.66|25.14|28.46|24.94|0
1646923530000|2022-03-10 14:45:30|28.49|24.97|28.56|25.04|28.56|25.04|28.49|24.97|0
1646923540000|2022-03-10 14:45:40|28.62|25.1|28.62|25.1|28.69|25.17|28.59|25.07|0
1646923550000|2022-03-10 14:45:50|28.72|25.2|28.79|25.27|28.79|25.27|28.71|25.19|0
1646923560000|2022-03-10 14:46:00|28.76|25.24|28.61|25.09|28.76|25.24|28.49|24.97|0
1646923570000|2022-03-10 14:46:10|28.62|25.1|28.56|25.04|28.62|25.1|28.44|24.92|0
1646923580000|2022-03-10 14:46:20|28.53|25.01|28.36|24.84|28.61|25.09|28.36|24.84|0
1646923590000|2022-03-10 14:46:30|28.33|24.81|28.26|24.74|28.33|24.81|28.23|24.71|0
1646923600000|2022-03-10 14:46:40|28.3|24.78|27.91|24.39|28.3|24.78|27.91|24.39|0
1646923610000|2022-03-10 14:46:50|27.87|24.35|28.1|24.58|28.13|24.61|27.87|24.35|0
1646923620000|2022-03-10 14:47:00|28.13|24.61|28.17|24.65|28.17|24.65|28.13|24.61|0
1646923630000|2022-03-10 14:47:10|28.05|24.53|27.94|24.42|28.05|24.53|27.91|24.39|0
1646923640000|2022-03-10 14:47:20|27.97|24.45|27.81|24.29|27.97|24.45|27.78|24.26|0
1646923650000|2022-03-10 14:47:30|27.87|24.35|27.97|24.45|28.04|24.52|27.78|24.26|0
1646923660000|2022-03-10 14:47:40|27.87|24.35|27.83|24.31|27.94|24.42|27.83|24.31|0
1646923670000|2022-03-10 14:47:50|27.94|24.42|27.97|24.45|27.97|24.45|27.92|24.4|0
1646923680000|2022-03-10 14:48:00|27.94|24.42|28.04|24.52|28.05|24.53|27.91|24.39|0
1646923690000|2022-03-10 14:48:10|28.17|24.65|28.26|24.74|28.26|24.74|28.13|24.61|0
1646923700000|2022-03-10 14:48:20|28.23|24.71|28.08|24.56|28.23|24.71|28.08|24.56|0
1646923710000|2022-03-10 14:48:30|28|24.48|27.97|24.45|28.04|24.52|27.91|24.39|0
1646923720000|2022-03-10 14:48:40|27.87|24.35|28.07|24.55|28.07|24.55|27.87|24.35|0
1646923730000|2022-03-10 14:48:50|27.91|24.39|27.91|24.39|27.94|24.42|27.91|24.39|0
1646923740000|2022-03-10 14:49:00|27.97|24.45|27.94|24.42|28.2|24.68|27.94|24.42|0
1646923750000|2022-03-10 14:49:10|28.07|24.55|27.97|24.45|28.07|24.55|27.97|24.45|0
1646923760000|2022-03-10 14:49:20|27.91|24.39|27.84|24.32|27.95|24.43|27.84|24.32|0
1646923770000|2022-03-10 14:49:30|27.87|24.35|27.83|24.31|27.87|24.35|27.78|24.26|0
1646923780000|2022-03-10 14:49:40|27.84|24.32|27.68|24.16|27.84|24.32|27.68|24.16|0
1646923790000|2022-03-10 14:49:50|27.81|24.29|27.68|24.16|27.81|24.29|27.68|24.16|0
1646923800000|2022-03-10 14:50:00|27.81|24.29|27.97|24.45|27.97|24.45|27.81|24.29|0
1646923810000|2022-03-10 14:50:10|27.91|24.39|27.71|24.19|27.91|24.39|27.71|24.19|0
1646923820000|2022-03-10 14:50:20|27.62|24.1|27.68|24.16|27.68|24.16|27.55|24.03|0
1646923830000|2022-03-10 14:50:30|27.65|24.13|27.43|23.91|27.65|24.13|27.43|23.91|0
1646923840000|2022-03-10 14:50:40|27.49|23.97|27.87|24.35|27.87|24.35|27.49|23.97|0
1646923850000|2022-03-10 14:50:50|27.97|24.45|28.04|24.52|28.13|24.61|27.97|24.45|0
1646923860000|2022-03-10 14:51:00|28|24.48|28.1|24.58|28.13|24.61|27.97|24.45|0
1646923870000|2022-03-10 14:51:10|28.04|24.52|28.04|24.52|28.04|24.52|27.97|24.45|0
1646923880000|2022-03-10 14:51:20|28.07|24.55|28.36|24.84|28.43|24.91|28.07|24.55|0
1646923890000|2022-03-10 14:51:30|28.46|24.94|28.2|24.68|28.46|24.94|28.2|24.68|0
1646923900000|2022-03-10 14:51:40|28.07|24.55|28|24.48|28.13|24.61|28|24.48|0
1646923910000|2022-03-10 14:51:50|28.03|24.51|27.94|24.42|28.03|24.51|27.94|24.42|0
1646923920000|2022-03-10 14:52:00|27.78|24.26|27.55|24.03|27.78|24.26|27.55|24.03|0
1646923930000|2022-03-10 14:52:10|27.65|24.13|27.55|24.03|27.65|24.13|27.42|23.9|0
1646923940000|2022-03-10 14:52:20|27.46|23.94|27.65|24.13|27.65|24.13|27.46|23.94|0
1646923950000|2022-03-10 14:52:30|27.74|24.22|27.81|24.29|27.81|24.29|27.71|24.19|0
1646923960000|2022-03-10 14:52:40|27.82|24.3|27.91|24.39|27.91|24.39|27.78|24.26|0
1646923970000|2022-03-10 14:52:50|27.87|24.35|27.84|24.32|27.89|24.37|27.84|24.32|0
1646923980000|2022-03-10 14:53:00|27.92|24.4|27.94|24.42|27.94|24.42|27.78|24.26|0
1646923990000|2022-03-10 14:53:10|27.81|24.29|28|24.48|28|24.48|27.81|24.29|0
1646924000000|2022-03-10 14:53:20|28.07|24.55|28.56|25.04|28.56|25.04|28.07|24.55|0
1646924010000|2022-03-10 14:53:30|28.59|25.07|28.56|25.04|28.66|25.14|28.56|25.04|0
1646924020000|2022-03-10 14:53:40|28.46|24.94|28.36|24.84|28.46|24.94|28.33|24.81|0
1646924030000|2022-03-10 14:53:50|28.33|24.81|28.46|24.94|28.46|24.94|28.33|24.81|0
1646924040000|2022-03-10 14:54:00|28.49|24.97|28.46|24.94|28.69|25.17|28.46|24.94|0
1646924050000|2022-03-10 14:54:10|28.62|25.1|28.69|25.17|28.75|25.23|28.62|25.1|0
1646924060000|2022-03-10 14:54:20|28.66|25.14|28.77|25.25|28.77|25.25|28.66|25.14|0
1646924070000|2022-03-10 14:54:30|28.79|25.27|28.85|25.33|28.85|25.33|28.75|25.23|0
1646924080000|2022-03-10 14:54:40|28.75|25.23|28.77|25.25|28.82|25.3|28.75|25.23|0
1646924090000|2022-03-10 14:54:50|28.72|25.2|28.9|25.38|28.9|25.38|28.62|25.1|0
1646924100000|2022-03-10 14:55:00|28.75|25.23|28.85|25.33|28.85|25.33|28.75|25.23|0
1646924110000|2022-03-10 14:55:10|28.99|25.47|29.35|25.83|29.35|25.83|28.99|25.47|0
1646924120000|2022-03-10 14:55:20|29.32|25.8|29.59|26.07|29.61|26.09|29.32|25.8|0
1646924130000|2022-03-10 14:55:30|29.56|26.04|29.56|26.04|29.56|26.04|29.46|25.94|0
1646924140000|2022-03-10 14:55:40|29.62|26.1|29.76|26.24|29.83|26.31|29.62|26.1|0
1646924150000|2022-03-10 14:55:50|29.73|26.21|29.86|26.34|29.86|26.34|29.73|26.21|0
1646924160000|2022-03-10 14:56:00|29.79|26.27|29.66|26.14|29.79|26.27|29.66|26.14|0
1646924170000|2022-03-10 14:56:10|29.73|26.21|29.83|26.31|29.83|26.31|29.73|26.21|0
1646924180000|2022-03-10 14:56:20|29.69|26.17|29.76|26.24|29.79|26.27|29.69|26.17|0
1646924190000|2022-03-10 14:56:30|29.79|26.27|29.9|26.38|29.9|26.38|29.66|26.14|0
1646924200000|2022-03-10 14:56:40|30.03|26.51|30.07|26.55|30.17|26.65|30.03|26.51|0
1646924210000|2022-03-10 14:56:50|29.93|26.41|30|26.48|30|26.48|29.93|26.41|0
1646924220000|2022-03-10 14:57:00|29.93|26.41|29.96|26.44|30.03|26.51|29.93|26.41|0
1646924230000|2022-03-10 14:57:10|30|26.48|30.03|26.51|30.07|26.55|30|26.48|0
1646924240000|2022-03-10 14:57:20|30|26.48|30.07|26.55|30.07|26.55|30|26.48|0
1646924250000|2022-03-10 14:57:30|30.14|26.62|30.17|26.65|30.2|26.68|30.14|26.62|0
1646924260000|2022-03-10 14:57:40|30.14|26.62|30.14|26.62|30.19|26.67|30.14|26.62|0
1646924270000|2022-03-10 14:57:50|30.17|26.65|30.62|27.1|30.62|27.1|30.17|26.65|0
1646924280000|2022-03-10 14:58:00|30.76|27.24|30.8|27.28|30.88|27.36|30.73|27.21|0
1646924290000|2022-03-10 14:58:10|31.04|27.52|31.15|27.63|31.15|27.63|31.01|27.49|0
1646924300000|2022-03-10 14:58:20|31.25|27.73|31.18|27.66|31.25|27.73|31.18|27.66|0
1646924310000|2022-03-10 14:58:30|31.08|27.56|31.22|27.7|31.22|27.7|31.06|27.54|0
1646924320000|2022-03-10 14:58:40|31.08|27.56|30.9|27.38|31.08|27.56|30.9|27.38|0
1646924330000|2022-03-10 14:58:50|30.79|27.27|30.72|27.2|30.87|27.35|30.72|27.2|0
1646924340000|2022-03-10 14:59:00|30.71|27.19|30.62|27.1|30.76|27.24|30.62|27.1|0
1646924350000|2022-03-10 14:59:10|30.66|27.14|30.62|27.1|30.66|27.14|30.62|27.1|0
1646924360000|2022-03-10 14:59:20|30.59|27.07|30.59|27.07|30.59|27.07|30.59|27.07|0
1646924370000|2022-03-10 14:59:30|30.48|26.96|30.52|27|30.52|27|30.48|26.96|0
1646924380000|2022-03-10 14:59:40|30.45|26.93|30.59|27.07|30.59|27.07|30.45|26.93|0
1646924390000|2022-03-10 14:59:50|30.6|27.08|30.69|27.17|30.69|27.17|30.59|27.07|0
1646924400000|2022-03-10 15:00:00|30.67|27.15|30.52|27|30.67|27.15|30.52|27|0
1646924410000|2022-03-10 15:00:10|30.41|26.89|30.1|26.58|30.41|26.89|30.1|26.58|0
1646924420000|2022-03-10 15:00:20|30.08|26.56|30|26.48|30.1|26.58|29.96|26.44|0
1646924430000|2022-03-10 15:00:30|30.07|26.55|30.03|26.51|30.07|26.55|29.96|26.44|0
1646924440000|2022-03-10 15:00:40|30.1|26.58|30.1|26.58|30.2|26.68|30.1|26.58|0
1646924450000|2022-03-10 15:00:50|30.17|26.65|29.93|26.41|30.17|26.65|29.93|26.41|0
1646924460000|2022-03-10 15:01:00|29.83|26.31|29.93|26.41|29.93|26.41|29.69|26.17|0
1646924470000|2022-03-10 15:01:10|30|26.48|29.83|26.31|30|26.48|29.79|26.27|0
1646924480000|2022-03-10 15:01:20|29.89|26.37|29.96|26.44|29.96|26.44|29.86|26.34|0
1646924490000|2022-03-10 15:01:30|30|26.48|29.79|26.27|30|26.48|29.79|26.27|0
1646924500000|2022-03-10 15:01:40|29.69|26.17|29.69|26.17|29.72|26.2|29.66|26.14|0
1646924510000|2022-03-10 15:01:50|29.72|26.2|29.66|26.14|29.72|26.2|29.55|26.03|0
1646924520000|2022-03-10 15:02:00|29.76|26.24|29.59|26.07|29.76|26.24|29.59|26.07|0
1646924530000|2022-03-10 15:02:10|29.66|26.14|29.42|25.9|29.66|26.14|29.42|25.9|0
1646924540000|2022-03-10 15:02:20|29.39|25.87|29.28|25.76|29.39|25.87|29.27|25.75|0
1646924550000|2022-03-10 15:02:30|29.32|25.8|29.59|26.07|29.59|26.07|29.32|25.8|0
1646924560000|2022-03-10 15:02:40|29.62|26.1|29.49|25.97|29.62|26.1|29.49|25.97|0
1646924570000|2022-03-10 15:02:50|29.59|26.07|29.6|26.08|29.66|26.14|29.59|26.07|0
1646924580000|2022-03-10 15:03:00|29.49|25.97|29.47|25.95|29.55|26.03|29.42|25.9|0
1646924590000|2022-03-10 15:03:10|29.62|26.1|29.49|25.97|29.62|26.1|29.49|25.97|0
1646924600000|2022-03-10 15:03:20|29.39|25.87|29.37|25.85|29.42|25.9|29.37|25.85|0
1646924610000|2022-03-10 15:03:30|29.35|25.83|29.37|25.85|29.39|25.87|29.35|25.83|0
1646924620000|2022-03-10 15:03:40|29.25|25.73|29.15|25.63|29.25|25.73|29.08|25.56|0
1646924630000|2022-03-10 15:03:50|29.12|25.6|29.15|25.63|29.17|25.65|29.12|25.6|0
1646924640000|2022-03-10 15:04:00|29.08|25.56|29.12|25.6|29.12|25.6|29.08|25.56|0
1646924650000|2022-03-10 15:04:10|29.15|25.63|29.39|25.87|29.39|25.87|29.15|25.63|0
1646924660000|2022-03-10 15:04:20|29.32|25.8|29.44|25.92|29.44|25.92|29.28|25.76|0
1646924670000|2022-03-10 15:04:30|29.3|25.78|29.25|25.73|29.3|25.78|29.25|25.73|0
1646924680000|2022-03-10 15:04:40|29.28|25.76|29.42|25.9|29.42|25.9|29.28|25.76|0
1646924690000|2022-03-10 15:04:50|29.39|25.87|29.25|25.73|29.39|25.87|29.15|25.63|0
1646924700000|2022-03-10 15:05:00|29.45|25.93|29.55|26.03|29.64|26.12|29.45|25.93|0
1646924710000|2022-03-10 15:05:10|29.49|25.97|29.59|26.07|29.59|26.07|29.49|25.97|0
1646924720000|2022-03-10 15:05:20|29.55|26.03|29.66|26.14|29.76|26.24|29.55|26.03|0
1646924730000|2022-03-10 15:05:30|29.83|26.31|29.59|26.07|29.83|26.31|29.59|26.07|0
1646924740000|2022-03-10 15:05:40|29.66|26.14|29.66|26.14|29.69|26.17|29.62|26.1|0
1646924750000|2022-03-10 15:05:50|29.71|26.19|29.57|26.05|29.71|26.19|29.57|26.05|0
1646924760000|2022-03-10 15:06:00|29.54|26.02|29.72|26.2|29.72|26.2|29.54|26.02|0
1646924770000|2022-03-10 15:06:10|29.69|26.17|29.62|26.1|29.69|26.17|29.62|26.1|0
1646924780000|2022-03-10 15:06:20|29.65|26.13|29.72|26.2|29.72|26.2|29.65|26.13|0
1646924790000|2022-03-10 15:06:30|29.65|26.13|29.62|26.1|29.72|26.2|29.62|26.1|0
1646924800000|2022-03-10 15:06:40|29.69|26.17|30.03|26.51|30.03|26.51|29.69|26.17|0
1646924810000|2022-03-10 15:06:50|29.89|26.37|29.86|26.34|29.89|26.37|29.86|26.34|0
1646924820000|2022-03-10 15:07:00|29.79|26.27|29.62|26.1|29.79|26.27|29.62|26.1|0
1646924830000|2022-03-10 15:07:10|29.57|26.05|29.42|25.9|29.59|26.07|29.42|25.9|0
1646924840000|2022-03-10 15:07:20|29.43|25.91|29.47|25.95|29.55|26.03|29.43|25.91|0
1646924850000|2022-03-10 15:07:30|29.45|25.93|29.45|25.93|29.45|25.93|29.42|25.9|0
1646924860000|2022-03-10 15:07:40|29.55|26.03|29.69|26.17|29.72|26.2|29.52|26|0
1646924870000|2022-03-10 15:07:50|29.59|26.07|29.38|25.86|29.59|26.07|29.38|25.86|0
1646924880000|2022-03-10 15:08:00|29.28|25.76|29.52|26|29.52|26|29.28|25.76|0
1646924890000|2022-03-10 15:08:10|29.76|26.24|29.74|26.22|29.79|26.27|29.74|26.22|0
1646924900000|2022-03-10 15:08:20|29.82|26.3|29.93|26.41|30.13|26.61|29.82|26.3|0
1646924910000|2022-03-10 15:08:30|29.79|26.27|29.62|26.1|29.89|26.37|29.62|26.1|0
1646924920000|2022-03-10 15:08:40|29.47|25.95|29.76|26.24|29.76|26.24|29.47|25.95|0
1646924930000|2022-03-10 15:08:50|29.79|26.27|29.32|25.8|29.82|26.3|29.32|25.8|0
1646924940000|2022-03-10 15:09:00|29.22|25.7|29.69|26.17|29.69|26.17|29.22|25.7|0
1646924950000|2022-03-10 15:09:10|29.65|26.13|29.65|26.13|29.65|26.13|29.62|26.1|0
1646924960000|2022-03-10 15:09:20|29.69|26.17|29.65|26.13|29.72|26.2|29.62|26.1|0
1646924970000|2022-03-10 15:09:30|29.69|26.17|30.03|26.51|30.03|26.51|29.65|26.13|0
1646924980000|2022-03-10 15:09:40|29.94|26.42|29.86|26.34|29.96|26.44|29.86|26.34|0
1646924990000|2022-03-10 15:09:50|29.76|26.24|29.86|26.34|29.89|26.37|29.76|26.24|0
1646925000000|2022-03-10 15:10:00|29.91|26.39|29.82|26.3|29.93|26.41|29.82|26.3|0
1646925010000|2022-03-10 15:10:10|30.06|26.54|30.13|26.61|30.2|26.68|30.06|26.54|0
1646925020000|2022-03-10 15:10:20|30.1|26.58|30.06|26.54|30.13|26.61|30.06|26.54|0
1646925030000|2022-03-10 15:10:30|29.96|26.44|29.89|26.37|30.06|26.54|29.89|26.37|0
1646925040000|2022-03-10 15:10:40|29.93|26.41|29.89|26.37|29.93|26.41|29.86|26.34|0
1646925050000|2022-03-10 15:10:50|29.86|26.34|29.79|26.27|29.86|26.34|29.79|26.27|0
1646925060000|2022-03-10 15:11:00|29.82|26.3|29.99|26.47|29.99|26.47|29.82|26.3|0
1646925070000|2022-03-10 15:11:10|29.96|26.44|29.91|26.39|29.96|26.44|29.91|26.39|0
1646925080000|2022-03-10 15:11:20|29.96|26.44|29.93|26.41|29.99|26.47|29.93|26.41|0
1646925090000|2022-03-10 15:11:30|29.82|26.3|29.65|26.13|29.82|26.3|29.65|26.13|0
1646925100000|2022-03-10 15:11:40|29.7|26.18|29.65|26.13|29.72|26.2|29.62|26.1|0
1646925110000|2022-03-10 15:11:50|29.64|26.12|29.59|26.07|29.64|26.12|29.59|26.07|0
1646925120000|2022-03-10 15:12:00|29.62|26.1|29.38|25.86|29.62|26.1|29.32|25.8|0
1646925130000|2022-03-10 15:12:10|29.52|26|29.86|26.34|29.86|26.34|29.52|26|0
1646925140000|2022-03-10 15:12:20|29.93|26.41|30.13|26.61|30.13|26.61|29.89|26.37|0
1646925150000|2022-03-10 15:12:30|30.27|26.75|30.34|26.82|30.37|26.85|30.18|26.66|0
1646925160000|2022-03-10 15:12:40|30.37|26.85|30.1|26.58|30.37|26.85|30.1|26.58|0
1646925170000|2022-03-10 15:12:50|30.13|26.61|29.96|26.44|30.13|26.61|29.93|26.41|0
1646925180000|2022-03-10 15:13:00|29.86|26.34|30.17|26.65|30.17|26.65|29.86|26.34|0
1646925190000|2022-03-10 15:13:10|30.13|26.61|30.13|26.61|30.25|26.73|30.13|26.61|0
1646925200000|2022-03-10 15:13:20|30.1|26.58|30.23|26.71|30.23|26.71|30.1|26.58|0
1646925210000|2022-03-10 15:13:30|30.29|26.77|30.34|26.82|30.34|26.82|30.29|26.77|0
1646925220000|2022-03-10 15:13:40|30.3|26.78|30.34|26.82|30.37|26.85|30.27|26.75|0
1646925230000|2022-03-10 15:13:50|30.23|26.71|30.11|26.59|30.23|26.71|30.06|26.54|0
1646925240000|2022-03-10 15:14:00|29.96|26.44|30.06|26.54|30.06|26.54|29.96|26.44|0
1646925250000|2022-03-10 15:14:10|29.99|26.47|29.94|26.42|30.06|26.54|29.92|26.4|0
1646925260000|2022-03-10 15:14:20|29.96|26.44|30.13|26.61|30.13|26.61|29.96|26.44|0
1646925270000|2022-03-10 15:14:30|30.23|26.71|30.22|26.7|30.23|26.71|30.13|26.61|0
1646925280000|2022-03-10 15:14:40|30.41|26.89|30.3|26.78|30.41|26.89|30.28|26.76|0
1646925290000|2022-03-10 15:14:50|30.23|26.71|30.06|26.54|30.23|26.71|30.06|26.54|0
1646925300000|2022-03-10 15:15:00|29.92|26.4|30.06|26.54|30.06|26.54|29.92|26.4|0
1646925310000|2022-03-10 15:15:10|30.03|26.51|29.99|26.47|30.04|26.52|29.92|26.4|0
1646925320000|2022-03-10 15:15:20|29.96|26.44|29.99|26.47|30.03|26.51|29.94|26.42|0
1646925330000|2022-03-10 15:15:30|30.03|26.51|30.23|26.71|30.23|26.71|30.03|26.51|0
1646925340000|2022-03-10 15:15:40|30.2|26.68|30.1|26.58|30.2|26.68|30.1|26.58|0
1646925350000|2022-03-10 15:15:50|30.08|26.56|30.1|26.58|30.16|26.64|30.08|26.56|0
1646925360000|2022-03-10 15:16:00|30.2|26.68|30.23|26.71|30.27|26.75|30.2|26.68|0
1646925370000|2022-03-10 15:16:10|30.46|26.94|30.41|26.89|30.46|26.94|30.41|26.89|0
1646925380000|2022-03-10 15:16:20|30.48|26.96|30.58|27.06|30.58|27.06|30.48|26.96|0
1646925390000|2022-03-10 15:16:30|30.34|26.82|30.39|26.87|30.44|26.92|30.34|26.82|0
1646925400000|2022-03-10 15:16:40|30.41|26.89|30.75|27.23|30.75|27.23|30.41|26.89|0
1646925410000|2022-03-10 15:16:50|30.86|27.34|30.89|27.37|30.89|27.37|30.86|27.34|0
1646925420000|2022-03-10 15:17:00|30.86|27.34|31.21|27.69|31.21|27.69|30.86|27.34|0
1646925430000|2022-03-10 15:17:10|31.28|27.76|31.21|27.69|31.28|27.76|31.07|27.55|0
1646925440000|2022-03-10 15:17:20|31.14|27.62|30.61|27.09|31.14|27.62|30.61|27.09|0
1646925450000|2022-03-10 15:17:30|30.53|27.01|30.65|27.13|30.65|27.13|30.53|27.01|0
1646925460000|2022-03-10 15:17:40|30.54|27.02|30.68|27.16|30.68|27.16|30.54|27.02|0
1646925470000|2022-03-10 15:17:50|30.7|27.18|31.05|27.53|31.05|27.53|30.7|27.18|0
1646925480000|2022-03-10 15:18:00|31.03|27.51|31.07|27.55|31.1|27.58|31.03|27.51|0
1646925490000|2022-03-10 15:18:10|30.86|27.34|30.77|27.25|30.86|27.34|30.75|27.23|0
1646925500000|2022-03-10 15:18:20|30.86|27.34|30.86|27.34|30.86|27.34|30.75|27.23|0
1646925510000|2022-03-10 15:18:30|30.82|27.3|30.79|27.27|30.86|27.34|30.79|27.27|0
1646925520000|2022-03-10 15:18:40|30.7|27.18|30.75|27.23|30.75|27.23|30.65|27.13|0
1646925530000|2022-03-10 15:18:50|30.79|27.27|30.77|27.25|30.81|27.29|30.77|27.25|0
1646925540000|2022-03-10 15:19:00|30.79|27.27|30.79|27.27|30.79|27.27|30.68|27.16|0
1646925550000|2022-03-10 15:19:10|30.84|27.32|31.25|27.73|31.25|27.73|30.84|27.32|0
1646925560000|2022-03-10 15:19:20|31.42|27.9|31.39|27.87|31.6|28.08|31.39|27.87|0
1646925570000|2022-03-10 15:19:30|31.35|27.83|31.42|27.9|31.42|27.9|31.33|27.81|0
1646925580000|2022-03-10 15:19:40|31.39|27.87|31.53|28.01|31.53|28.01|31.35|27.83|0
1646925590000|2022-03-10 15:19:50|31.57|28.05|31.6|28.08|31.6|28.08|31.49|27.97|0
1646925600000|2022-03-10 15:20:00|31.57|28.05|31.39|27.87|31.57|28.05|31.28|27.76|0
1646925610000|2022-03-10 15:20:10|31.35|27.83|31.49|27.97|31.49|27.97|31.35|27.83|0
1646925620000|2022-03-10 15:20:20|31.42|27.9|31.17|27.65|31.49|27.97|31.17|27.65|0
1646925630000|2022-03-10 15:20:30|31.14|27.62|31.25|27.73|31.26|27.74|31.14|27.62|0
1646925640000|2022-03-10 15:20:40|31.32|27.8|31.25|27.73|31.32|27.8|31.21|27.69|0
1646925650000|2022-03-10 15:20:50|31.21|27.69|31.17|27.65|31.21|27.69|31.17|27.65|0
1646925660000|2022-03-10 15:21:00|31.07|27.55|30.93|27.41|31.07|27.55|30.86|27.34|0
1646925670000|2022-03-10 15:21:10|30.86|27.34|30.84|27.32|30.89|27.37|30.84|27.32|0
1646925680000|2022-03-10 15:21:20|30.86|27.34|30.86|27.34|30.86|27.34|30.82|27.3|0
1646925690000|2022-03-10 15:21:30|30.75|27.23|30.58|27.06|30.75|27.23|30.54|27.02|0
1646925700000|2022-03-10 15:21:40|30.47|26.95|31.61|28.09|31.61|28.09|30.47|26.95|0
1646925710000|2022-03-10 15:21:50|31.68|28.16|28.42|24.9|31.68|28.16|28.39|24.87|0
1646925720000|2022-03-10 15:22:00|28.29|24.77|28.27|24.75|28.32|24.8|28.27|24.75|0
1646925730000|2022-03-10 15:22:10|29.24|25.72|29.41|25.89|29.41|25.89|29.24|25.72|0
1646925740000|2022-03-10 15:22:20|29.31|25.79|29.31|25.79|29.41|25.89|29.31|25.79|0
1646925750000|2022-03-10 15:22:30|29.36|25.84|29.58|26.06|29.58|26.06|29.36|25.84|0
1646925760000|2022-03-10 15:22:40|29.55|26.03|29.79|26.27|29.82|26.3|29.55|26.03|0
1646925770000|2022-03-10 15:22:50|29.72|26.2|29.75|26.23|29.75|26.23|29.65|26.13|0
1646925780000|2022-03-10 15:23:00|29.85|26.33|29.65|26.13|29.85|26.33|29.61|26.09|0
1646925790000|2022-03-10 15:23:10|29.58|26.06|29.53|26.01|29.58|26.06|29.53|26.01|0
1646925800000|2022-03-10 15:23:20|29.58|26.06|29.44|25.92|29.58|26.06|29.43|25.91|0
1646925810000|2022-03-10 15:23:30|29.34|25.82|29.41|25.89|29.41|25.89|29.31|25.79|0
1646925820000|2022-03-10 15:23:40|29.48|25.96|29.43|25.91|29.48|25.96|29.43|25.91|0
1646925830000|2022-03-10 15:23:50|29.34|25.82|29.17|25.65|29.34|25.82|29.04|25.52|0
1646925840000|2022-03-10 15:24:00|29.1|25.58|28.94|25.42|29.1|25.58|28.8|25.28|0
1646925850000|2022-03-10 15:24:10|28.67|25.15|28.63|25.11|28.73|25.21|28.63|25.11|0
1646925860000|2022-03-10 15:24:20|28.6|25.08|28.35|24.83|28.6|25.08|28.35|24.83|0
1646925870000|2022-03-10 15:24:30|28.29|24.77|28.45|24.93|28.45|24.93|28.29|24.77|0
1646925880000|2022-03-10 15:24:40|28.4|24.88|28.58|25.06|28.58|25.06|28.4|24.88|0
1646925890000|2022-03-10 15:24:50|28.57|25.05|28.6|25.08|28.6|25.08|28.5|24.98|0
1646925900000|2022-03-10 15:25:00|28.63|25.11|28.77|25.25|28.77|25.25|28.63|25.11|0
1646925910000|2022-03-10 15:25:10|28.73|25.21|28.8|25.28|28.8|25.28|28.7|25.18|0
1646925920000|2022-03-10 15:25:20|28.83|25.31|28.9|25.38|28.9|25.38|28.83|25.31|0
1646925930000|2022-03-10 15:25:30|28.87|25.35|28.95|25.43|28.97|25.45|28.87|25.35|0
1646925940000|2022-03-10 15:25:40|28.87|25.35|28.87|25.35|28.9|25.38|28.87|25.35|0
1646925950000|2022-03-10 15:25:50|29|25.48|29.07|25.55|29.12|25.6|29|25.48|0
1646925960000|2022-03-10 15:26:00|29|25.48|29.2|25.68|29.2|25.68|29|25.48|0
1646925970000|2022-03-10 15:26:10|29.24|25.72|29.1|25.58|29.24|25.72|29.1|25.58|0
1646925980000|2022-03-10 15:26:20|29|25.48|28.77|25.25|29|25.48|28.77|25.25|0
1646925990000|2022-03-10 15:26:30|28.63|25.11|28.57|25.05|28.63|25.11|28.5|24.98|0
1646926000000|2022-03-10 15:26:40|28.43|24.91|28.5|24.98|28.63|25.11|28.43|24.91|0
1646926010000|2022-03-10 15:26:50|28.53|25.01|28.57|25.05|28.57|25.05|28.53|25.01|0
1646926020000|2022-03-10 15:27:00|28.98|25.46|29.14|25.62|29.16|25.64|28.98|25.46|0
1646926030000|2022-03-10 15:27:10|29.21|25.69|29.18|25.66|29.21|25.69|29.14|25.62|0
1646926040000|2022-03-10 15:27:20|29.16|25.64|29.28|25.76|29.28|25.76|29.16|25.64|0
1646926050000|2022-03-10 15:27:30|29.21|25.69|28.91|25.39|29.21|25.69|28.91|25.39|0
1646926060000|2022-03-10 15:27:40|28.98|25.46|28.84|25.32|28.98|25.46|28.81|25.29|0
1646926070000|2022-03-10 15:27:50|28.81|25.29|28.81|25.29|28.87|25.35|28.81|25.29|0
1646926080000|2022-03-10 15:28:00|28.91|25.39|28.91|25.39|28.91|25.39|28.84|25.32|0
1646926090000|2022-03-10 15:28:10|28.99|25.47|28.91|25.39|29.02|25.5|28.91|25.39|0
1646926100000|2022-03-10 15:28:20|28.87|25.35|28.87|25.35|28.94|25.42|28.87|25.35|0
1646926110000|2022-03-10 15:28:30|28.98|25.46|28.94|25.42|29.04|25.52|28.94|25.42|0
1646926120000|2022-03-10 15:28:40|28.98|25.46|28.89|25.37|28.98|25.46|28.84|25.32|0
1646926130000|2022-03-10 15:28:50|28.91|25.39|29.08|25.56|29.08|25.56|28.91|25.39|0
1646926140000|2022-03-10 15:29:00|29.04|25.52|29.14|25.62|29.14|25.62|29.01|25.49|0
1646926150000|2022-03-10 15:29:10|29.08|25.56|28.87|25.35|29.08|25.56|28.87|25.35|0
1646926160000|2022-03-10 15:29:20|28.77|25.25|28.58|25.06|28.77|25.25|28.58|25.06|0
1646926170000|2022-03-10 15:29:30|28.48|24.96|28.38|24.86|28.48|24.96|28.38|24.86|0
1646926180000|2022-03-10 15:29:40|28.21|24.69|28.28|24.76|28.28|24.76|28.21|24.69|0
1646926190000|2022-03-10 15:29:50|28.16|24.64|27.98|24.46|28.16|24.64|27.98|24.46|0
1646926200000|2022-03-10 15:30:00|28.11|24.59|28.15|24.63|28.21|24.69|28.11|24.59|0
1646926210000|2022-03-10 15:30:10|28.21|24.69|28.21|24.69|28.31|24.79|28.18|24.66|0
1646926220000|2022-03-10 15:30:20|28.25|24.73|28.34|24.82|28.34|24.82|28.25|24.73|0
1646926230000|2022-03-10 15:30:30|28.25|24.73|28.25|24.73|28.25|24.73|28.21|24.69|0
1646926240000|2022-03-10 15:30:40|28.44|24.92|28.39|24.87|28.44|24.92|28.39|24.87|0
1646926250000|2022-03-10 15:30:50|28.24|24.72|28.15|24.63|28.24|24.72|28.11|24.59|0
1646926260000|2022-03-10 15:31:00|28.11|24.59|28.31|24.79|28.31|24.79|28.03|24.51|0
1646926270000|2022-03-10 15:31:10|28.21|24.69|28.16|24.64|28.21|24.69|28.13|24.61|0
1646926280000|2022-03-10 15:31:20|28.18|24.66|28.31|24.79|28.31|24.79|28.18|24.66|0
1646926290000|2022-03-10 15:31:30|28.41|24.89|28.31|24.79|28.41|24.89|28.31|24.79|0
1646926300000|2022-03-10 15:31:40|28.18|24.66|28.11|24.59|28.18|24.66|28.11|24.59|0
1646926310000|2022-03-10 15:31:50|28.18|24.66|28.24|24.72|28.24|24.72|28.15|24.63|0
1646926320000|2022-03-10 15:32:00|28.18|24.66|28.05|24.53|28.18|24.66|28.05|24.53|0
1646926330000|2022-03-10 15:32:10|28.02|24.5|27.92|24.4|28.02|24.5|27.85|24.33|0
1646926340000|2022-03-10 15:32:20|27.95|24.43|28.02|24.5|28.05|24.53|27.95|24.43|0
1646926350000|2022-03-10 15:32:30|27.92|24.4|27.79|24.27|27.95|24.43|27.79|24.27|0
1646926360000|2022-03-10 15:32:40|27.85|24.33|27.82|24.3|27.85|24.33|27.76|24.24|0
1646926370000|2022-03-10 15:32:50|27.72|24.2|27.67|24.15|27.77|24.25|27.67|24.15|0
1646926380000|2022-03-10 15:33:00|27.59|24.07|27.59|24.07|27.63|24.11|27.59|24.07|0
1646926390000|2022-03-10 15:33:10|27.5|23.98|27.5|23.98|27.56|24.04|27.5|23.98|0
1646926400000|2022-03-10 15:33:20|27.47|23.95|27.31|23.79|27.47|23.95|27.31|23.79|0
1646926410000|2022-03-10 15:33:30|27.27|23.75|27.26|23.74|27.27|23.75|27.23|23.71|0
1646926420000|2022-03-10 15:33:40|27.27|23.75|27.15|23.63|27.27|23.75|27.08|23.56|0
1646926430000|2022-03-10 15:33:50|27.16|23.64|27.02|23.5|27.16|23.64|27.02|23.5|0
1646926440000|2022-03-10 15:34:00|26.96|23.44|26.86|23.34|26.96|23.44|26.86|23.34|0
1646926450000|2022-03-10 15:34:10|26.88|23.36|26.71|23.19|26.88|23.36|26.71|23.19|0
1646926460000|2022-03-10 15:34:20|26.83|23.31|26.86|23.34|26.91|23.39|26.83|23.31|0
1646926470000|2022-03-10 15:34:30|26.81|23.29|26.83|23.31|26.83|23.31|26.8|23.28|0
1646926480000|2022-03-10 15:34:40|26.77|23.25|26.78|23.26|26.86|23.34|26.77|23.25|0
1646926490000|2022-03-10 15:34:50|26.8|23.28|26.83|23.31|26.83|23.31|26.8|23.28|0
1646926500000|2022-03-10 15:35:00|26.67|23.15|26.58|23.06|26.67|23.15|26.58|23.06|0
1646926510000|2022-03-10 15:35:10|26.67|23.15|26.61|23.09|26.67|23.15|26.61|23.09|0
1646926520000|2022-03-10 15:35:20|26.64|23.12|26.99|23.47|27.05|23.53|26.64|23.12|0
1646926530000|2022-03-10 15:35:30|26.92|23.4|27.02|23.5|27.02|23.5|26.89|23.37|0
1646926540000|2022-03-10 15:35:40|26.99|23.47|27.02|23.5|27.02|23.5|26.89|23.37|0
1646926550000|2022-03-10 15:35:50|27.05|23.53|26.96|23.44|27.07|23.55|26.96|23.44|0
1646926560000|2022-03-10 15:36:00|26.89|23.37|26.77|23.25|26.89|23.37|26.77|23.25|0
1646926570000|2022-03-10 15:36:10|26.78|23.26|26.89|23.37|26.89|23.37|26.77|23.25|0
1646926580000|2022-03-10 15:36:20|27.02|23.5|27.05|23.53|27.05|23.53|26.92|23.4|0
1646926590000|2022-03-10 15:36:30|27|23.48|27.05|23.53|27.08|23.56|27|23.48|0
1646926600000|2022-03-10 15:36:40|26.96|23.44|27.02|23.5|27.02|23.5|26.96|23.44|0
1646926610000|2022-03-10 15:36:50|27.08|23.56|27.02|23.5|27.08|23.56|27.02|23.5|0
1646926620000|2022-03-10 15:37:00|26.92|23.4|26.99|23.47|26.99|23.47|26.92|23.4|0
1646926630000|2022-03-10 15:37:10|26.96|23.44|26.17|22.65|26.96|23.44|26.17|22.65|0
1646926640000|2022-03-10 15:37:20|24.88|21.36|24.86|21.34|24.88|21.36|24.86|21.34|0
1646926650000|2022-03-10 15:37:30|24.95|21.43|25.01|21.49|25.01|21.49|24.92|21.4|0
1646926660000|2022-03-10 15:37:40|25|21.48|24.95|21.43|25.03|21.51|24.95|21.43|0
1646926670000|2022-03-10 15:37:50|25.01|21.49|24.92|21.4|25.04|21.52|24.92|21.4|0
1646926680000|2022-03-10 15:38:00|24.83|21.31|24.89|21.37|24.98|21.46|24.83|21.31|0
1646926690000|2022-03-10 15:38:10|24.95|21.43|24.89|21.37|24.98|21.46|24.89|21.37|0
1646926700000|2022-03-10 15:38:20|25.01|21.49|24.98|21.46|25.01|21.49|24.92|21.4|0
1646926710000|2022-03-10 15:38:30|24.95|21.43|24.86|21.34|24.95|21.43|24.86|21.34|0
1646926720000|2022-03-10 15:38:40|24.95|21.43|24.8|21.28|24.95|21.43|24.8|21.28|0
1646926730000|2022-03-10 15:38:50|24.74|21.22|24.86|21.34|24.92|21.4|24.74|21.22|0
1646926740000|2022-03-10 15:39:00|24.8|21.28|24.98|21.46|24.98|21.46|24.8|21.28|0
1646926750000|2022-03-10 15:39:10|24.95|21.43|25.04|21.52|25.04|21.52|24.95|21.43|0
1646926760000|2022-03-10 15:39:20|25.09|21.57|24.94|21.42|25.09|21.57|24.94|21.42|0
1646926770000|2022-03-10 15:39:30|24.86|21.34|25.04|21.52|25.04|21.52|24.86|21.34|0
1646926780000|2022-03-10 15:39:40|25.07|21.55|25.15|21.63|25.15|21.63|25.07|21.55|0
1646926790000|2022-03-10 15:39:50|25.16|21.64|25.25|21.73|25.29|21.77|25.16|21.64|0
1646926800000|2022-03-10 15:40:00|25.19|21.67|25.13|21.61|25.19|21.67|25.07|21.55|0
1646926810000|2022-03-10 15:40:10|25.04|21.52|25.16|21.64|25.19|21.67|25.04|21.52|0
1646926820000|2022-03-10 15:40:20|25.13|21.61|25.22|21.7|25.25|21.73|25.13|21.61|0
1646926830000|2022-03-10 15:40:30|25.16|21.64|25.21|21.69|25.22|21.7|25.16|21.64|0
1646926840000|2022-03-10 15:40:40|25.16|21.64|25.27|21.75|25.27|21.75|25.16|21.64|0
1646926850000|2022-03-10 15:40:50|25.28|21.76|25.28|21.76|25.28|21.76|25.25|21.73|0
1646926860000|2022-03-10 15:41:00|25.32|21.8|25.5|21.98|25.5|21.98|25.32|21.8|0
1646926870000|2022-03-10 15:41:10|25.51|21.99|25.56|22.04|25.56|22.04|25.51|21.99|0
1646926880000|2022-03-10 15:41:20|25.47|21.95|25.35|21.83|25.47|21.95|25.35|21.83|0
1646926890000|2022-03-10 15:41:30|25.32|21.8|25.41|21.89|25.44|21.92|25.32|21.8|0
1646926900000|2022-03-10 15:41:40|25.44|21.92|25.5|21.98|25.5|21.98|25.44|21.92|0
1646926910000|2022-03-10 15:41:50|25.53|22.01|25.56|22.04|25.56|22.04|25.53|22.01|0
1646926920000|2022-03-10 15:42:00|25.53|22.01|25.39|21.87|25.53|22.01|25.39|21.87|0
1646926930000|2022-03-10 15:42:10|25.3|21.78|25.56|22.04|25.62|22.1|25.3|21.78|0
1646926940000|2022-03-10 15:42:20|25.38|21.86|25.31|21.79|25.38|21.86|25.31|21.79|0
1646926950000|2022-03-10 15:42:30|25.44|21.92|25.56|22.04|25.56|22.04|25.44|21.92|0
1646926960000|2022-03-10 15:42:40|25.59|22.07|25.53|22.01|25.59|22.07|25.53|22.01|0
1646926970000|2022-03-10 15:42:50|25.5|21.98|25.38|21.86|25.5|21.98|25.38|21.86|0
1646926980000|2022-03-10 15:43:00|25.41|21.89|25.41|21.89|25.41|21.89|25.31|21.79|0
1646926990000|2022-03-10 15:43:10|25.47|21.95|25.62|22.1|25.62|22.1|25.47|21.95|0
1646927000000|2022-03-10 15:43:20|25.56|22.04|25.56|22.04|25.62|22.1|25.56|22.04|0
1646927010000|2022-03-10 15:43:30|25.53|22.01|25.5|21.98|25.53|22.01|25.45|21.93|0
1646927020000|2022-03-10 15:43:40|25.59|22.07|25.59|22.07|25.71|22.19|25.59|22.07|0
1646927030000|2022-03-10 15:43:50|25.57|22.05|25.56|22.04|25.62|22.1|25.56|22.04|0
1646927040000|2022-03-10 15:44:00|25.44|21.92|25.44|21.92|25.47|21.95|25.44|21.92|0
1646927050000|2022-03-10 15:44:10|25.38|21.86|25.19|21.67|25.38|21.86|25.19|21.67|0
1646927060000|2022-03-10 15:44:20|25.22|21.7|25.25|21.73|25.27|21.75|25.22|21.7|0
1646927070000|2022-03-10 15:44:30|25.33|21.81|25.18|21.66|25.33|21.81|25.18|21.66|0
1646927080000|2022-03-10 15:44:40|25.22|21.7|25.28|21.76|25.31|21.79|25.22|21.7|0
1646927090000|2022-03-10 15:44:50|25.25|21.73|25.19|21.67|25.25|21.73|25.19|21.67|0
1646927100000|2022-03-10 15:45:00|25.16|21.64|25.28|21.76|25.28|21.76|25.16|21.64|0
1646927110000|2022-03-10 15:45:10|25.31|21.79|25.19|21.67|25.34|21.82|25.19|21.67|0
1646927120000|2022-03-10 15:45:20|25.13|21.61|25.25|21.73|25.25|21.73|25.13|21.61|0
1646927130000|2022-03-10 15:45:30|25.21|21.69|25.04|21.52|25.27|21.75|25.04|21.52|0
1646927140000|2022-03-10 15:45:40|25.01|21.49|24.97|21.45|25.01|21.49|24.89|21.37|0
1646927150000|2022-03-10 15:45:50|25.07|21.55|25.13|21.61|25.13|21.61|25.07|21.55|0
1646927160000|2022-03-10 15:46:00|25.1|21.58|25.1|21.58|25.1|21.58|25.07|21.55|0
1646927170000|2022-03-10 15:46:10|25.01|21.49|25.07|21.55|25.07|21.55|25.01|21.49|0
1646927180000|2022-03-10 15:46:20|25.1|21.58|25.03|21.51|25.1|21.58|25.03|21.51|0
1646927190000|2022-03-10 15:46:30|24.95|21.43|25.01|21.49|25.01|21.49|24.95|21.43|0
1646927200000|2022-03-10 15:46:40|24.95|21.43|25.04|21.52|25.07|21.55|24.95|21.43|0
1646927210000|2022-03-10 15:46:50|25.01|21.49|25.04|21.52|25.07|21.55|25.01|21.49|0
1646927220000|2022-03-10 15:47:00|25.19|21.67|25.22|21.7|25.22|21.7|25.16|21.64|0
1646927230000|2022-03-10 15:47:10|25.25|21.73|25.28|21.76|25.28|21.76|25.19|21.67|0
1646927240000|2022-03-10 15:47:20|25.37|21.85|25.37|21.85|25.4|21.88|25.37|21.85|0
1646927250000|2022-03-10 15:47:30|25.44|21.92|25.53|22.01|25.56|22.04|25.44|21.92|0
1646927260000|2022-03-10 15:47:40|25.68|22.16|25.87|22.35|25.87|22.35|25.63|22.11|0
1646927270000|2022-03-10 15:47:50|25.79|22.27|25.83|22.31|25.87|22.35|25.77|22.25|0
1646927280000|2022-03-10 15:48:00|25.87|22.35|25.93|22.41|25.93|22.41|25.79|22.27|0
1646927290000|2022-03-10 15:48:10|25.96|22.44|26.02|22.5|26.02|22.5|25.96|22.44|0
1646927300000|2022-03-10 15:48:20|25.97|22.45|25.96|22.44|25.97|22.45|25.9|22.38|0
1646927310000|2022-03-10 15:48:30|26.05|22.53|26.08|22.56|26.08|22.56|26.02|22.5|0
1646927320000|2022-03-10 15:48:40|26.1|22.58|26.08|22.56|26.13|22.61|26.08|22.56|0
1646927330000|2022-03-10 15:48:50|26.05|22.53|26.05|22.53|26.05|22.53|26.05|22.53|0
1646927340000|2022-03-10 15:49:00|26.02|22.5|25.99|22.47|26.02|22.5|25.96|22.44|0
1646927350000|2022-03-10 15:49:10|26.11|22.59|26.08|22.56|26.11|22.59|26.02|22.5|0
1646927360000|2022-03-10 15:49:20|26.07|22.55|26.02|22.5|26.11|22.59|26.02|22.5|0
1646927370000|2022-03-10 15:49:30|25.99|22.47|26.02|22.5|26.02|22.5|25.99|22.47|0
1646927380000|2022-03-10 15:49:40|26.08|22.56|25.99|22.47|26.11|22.59|25.99|22.47|0
1646927390000|2022-03-10 15:49:50|25.83|22.31|25.8|22.28|25.87|22.35|25.8|22.28|0
1646927400000|2022-03-10 15:50:00|25.87|22.35|25.68|22.16|25.87|22.35|25.68|22.16|0
1646927410000|2022-03-10 15:50:10|25.71|22.19|25.59|22.07|25.74|22.22|25.59|22.07|0
1646927420000|2022-03-10 15:50:20|25.53|22.01|25.46|21.94|25.53|22.01|25.42|21.9|0
1646927430000|2022-03-10 15:50:30|25.53|22.01|25.42|21.9|25.56|22.04|25.42|21.9|0
1646927440000|2022-03-10 15:50:40|25.37|21.85|25.43|21.91|25.43|21.91|25.37|21.85|0
1646927450000|2022-03-10 15:50:50|25.4|21.88|25.4|21.88|25.4|21.88|25.37|21.85|0
1646927460000|2022-03-10 15:51:00|25.31|21.79|24.98|21.46|25.31|21.79|24.98|21.46|0
1646927470000|2022-03-10 15:51:10|24.77|21.25|24.75|21.23|24.77|21.25|24.68|21.16|0
1646927480000|2022-03-10 15:51:20|24.71|21.19|24.8|21.28|24.8|21.28|24.71|21.19|0
1646927490000|2022-03-10 15:51:30|24.74|21.22|24.74|21.22|24.74|21.22|24.74|21.22|0
1646927500000|2022-03-10 15:51:40|24.78|21.26|24.77|21.25|24.83|21.31|24.77|21.25|0
1646927510000|2022-03-10 15:51:50|24.78|21.26|24.83|21.31|24.83|21.31|24.71|21.19|0
1646927520000|2022-03-10 15:52:00|24.98|21.46|24.98|21.46|25.04|21.52|24.96|21.44|0
1646927530000|2022-03-10 15:52:10|24.92|21.4|24.9|21.38|24.92|21.4|24.89|21.37|0
1646927540000|2022-03-10 15:52:20|24.89|21.37|24.77|21.25|24.95|21.43|24.77|21.25|0
1646927550000|2022-03-10 15:52:30|24.74|21.22|24.72|21.2|24.74|21.22|24.69|21.17|0
1646927560000|2022-03-10 15:52:40|24.74|21.22|24.8|21.28|24.8|21.28|24.71|21.19|0
1646927570000|2022-03-10 15:52:50|24.77|21.25|24.77|21.25|24.77|21.25|24.74|21.22|0
1646927580000|2022-03-10 15:53:00|24.86|21.34|24.71|21.19|24.86|21.34|24.71|21.19|0
1646927590000|2022-03-10 15:53:10|24.72|21.2|24.74|21.22|24.74|21.22|24.71|21.19|0
1646927600000|2022-03-10 15:53:20|24.71|21.19|24.69|21.17|24.71|21.19|24.68|21.16|0
1646927610000|2022-03-10 15:53:30|24.71|21.19|24.74|21.22|24.74|21.22|24.71|21.19|0
1646927620000|2022-03-10 15:53:40|24.77|21.25|24.8|21.28|24.8|21.28|24.77|21.25|0
1646927630000|2022-03-10 15:53:50|24.83|21.31|24.8|21.28|24.86|21.34|24.8|21.28|0
1646927640000|2022-03-10 15:54:00|24.86|21.34|24.63|21.11|24.86|21.34|24.63|21.11|0
1646927650000|2022-03-10 15:54:10|24.71|21.19|24.71|21.19|24.71|21.19|24.68|21.16|0
1646927660000|2022-03-10 15:54:20|24.68|21.16|24.62|21.1|24.68|21.16|24.55|21.03|0
1646927670000|2022-03-10 15:54:30|24.59|21.07|24.59|21.07|24.59|21.07|24.59|21.07|0
1646927680000|2022-03-10 15:54:40|24.53|21.01|24.38|20.86|24.56|21.04|24.38|20.86|0
1646927690000|2022-03-10 15:54:50|24.35|20.83|24.44|20.92|24.44|20.92|24.35|20.83|0
1646927700000|2022-03-10 15:55:00|24.35|20.83|24.4|20.88|24.4|20.88|24.35|20.83|0
1646927710000|2022-03-10 15:55:10|24.38|20.86|24.35|20.83|24.41|20.89|24.35|20.83|0
1646927720000|2022-03-10 15:55:20|24.27|20.75|24.18|20.66|24.27|20.75|24.15|20.63|0
1646927730000|2022-03-10 15:55:30|24.12|20.6|24.15|20.63|24.15|20.63|24.06|20.54|0
1646927740000|2022-03-10 15:55:40|24.09|20.57|24.15|20.63|24.15|20.63|24.09|20.57|0
1646927750000|2022-03-10 15:55:50|24.12|20.6|24.13|20.61|24.15|20.63|24.12|20.6|0
1646927760000|2022-03-10 15:56:00|24.12|20.6|24.19|20.67|24.19|20.67|24.09|20.57|0
1646927770000|2022-03-10 15:56:10|24.21|20.69|24.38|20.86|24.38|20.86|24.21|20.69|0
1646927780000|2022-03-10 15:56:20|24.35|20.83|24.29|20.77|24.35|20.83|24.26|20.74|0
1646927790000|2022-03-10 15:56:30|24.35|20.83|24.29|20.77|24.35|20.83|24.29|20.77|0
1646927800000|2022-03-10 15:56:40|24.35|20.83|24.24|20.72|24.35|20.83|24.24|20.72|0
1646927810000|2022-03-10 15:56:50|24.31|20.79|24.26|20.74|24.31|20.79|24.26|20.74|0
1646927820000|2022-03-10 15:57:00|24.32|20.8|24.24|20.72|24.32|20.8|24.21|20.69|0
1646927830000|2022-03-10 15:57:10|24.28|20.76|24.26|20.74|24.28|20.76|24.24|20.72|0
1646927840000|2022-03-10 15:57:20|24.18|20.66|24.21|20.69|24.24|20.72|24.18|20.66|0
1646927850000|2022-03-10 15:57:30|24.18|20.66|24.18|20.66|24.18|20.66|24.16|20.64|0
1646927860000|2022-03-10 15:57:40|24.21|20.69|24.29|20.77|24.29|20.77|24.21|20.69|0
1646927870000|2022-03-10 15:57:50|24.32|20.8|24.35|20.83|24.38|20.86|24.32|20.8|0
1646927880000|2022-03-10 15:58:00|24.41|20.89|24.18|20.66|24.41|20.89|24.18|20.66|0
1646927890000|2022-03-10 15:58:10|24.21|20.69|24.26|20.74|24.26|20.74|24.21|20.69|0
1646927900000|2022-03-10 15:58:20|24.18|20.66|24.09|20.57|24.18|20.66|24.09|20.57|0
1646927910000|2022-03-10 15:58:30|24.12|20.6|24.23|20.71|24.26|20.74|24.12|20.6|0
1646927920000|2022-03-10 15:58:40|24.18|20.66|24.15|20.63|24.22|20.7|24.15|20.63|0
1646927930000|2022-03-10 15:58:50|24.18|20.66|23.9|20.38|24.18|20.66|23.89|20.37|0
1646927940000|2022-03-10 15:59:00|23.94|20.42|23.86|20.34|23.94|20.42|23.86|20.34|0
1646927950000|2022-03-10 15:59:10|23.89|20.37|23.86|20.34|23.89|20.37|23.86|20.34|0
1646927960000|2022-03-10 15:59:20|23.9|20.38|23.97|20.45|23.97|20.45|23.9|20.38|0
1646927970000|2022-03-10 15:59:30|23.94|20.42|23.94|20.42|23.97|20.45|23.91|20.39|0
1646927980000|2022-03-10 15:59:40|23.91|20.39|23.93|20.41|23.93|20.41|23.89|20.37|0
1646927990000|2022-03-10 15:59:50|23.97|20.45|24.15|20.63|24.18|20.66|23.97|20.45|0
1646928000000|2022-03-10 16:00:00|23.93|20.41|23.87|20.35|23.93|20.41|23.87|20.35|0
1646928010000|2022-03-10 16:00:10|23.83|20.31|23.86|20.34|23.86|20.34|23.83|20.31|0
1646928020000|2022-03-10 16:00:20|23.83|20.31|23.88|20.36|23.94|20.42|23.83|20.31|0
1646928030000|2022-03-10 16:00:30|23.86|20.34|23.97|20.45|24|20.48|23.86|20.34|0
1646928040000|2022-03-10 16:00:40|23.88|20.36|23.77|20.25|23.88|20.36|23.77|20.25|0
1646928050000|2022-03-10 16:00:50|23.84|20.32|23.88|20.36|23.96|20.44|23.84|20.32|0
1646928060000|2022-03-10 16:01:00|23.86|20.34|23.88|20.36|23.91|20.39|23.86|20.34|0
1646928070000|2022-03-10 16:01:10|23.84|20.32|23.74|20.22|23.84|20.32|23.74|20.22|0
1646928080000|2022-03-10 16:01:20|23.77|20.25|23.48|19.96|23.77|20.25|23.48|19.96|0
1646928090000|2022-03-10 16:01:30|23.57|20.05|23.51|19.99|23.57|20.05|23.51|19.99|0
1646928100000|2022-03-10 16:01:40|23.54|20.02|23.51|19.99|23.54|20.02|23.51|19.99|0
1646928110000|2022-03-10 16:01:50|23.48|19.96|23.6|20.08|23.6|20.08|23.48|19.96|0
1646928120000|2022-03-10 16:02:00|23.65|20.13|23.54|20.02|23.65|20.13|23.54|20.02|0
1646928130000|2022-03-10 16:02:10|23.51|19.99|23.58|20.06|23.58|20.06|23.51|19.99|0
1646928140000|2022-03-10 16:02:20|23.6|20.08|23.54|20.02|23.62|20.1|23.54|20.02|0
1646928150000|2022-03-10 16:02:30|23.57|20.05|23.51|19.99|23.57|20.05|23.51|19.99|0
1646928160000|2022-03-10 16:02:40|23.54|20.02|23.57|20.05|23.57|20.05|23.51|19.99|0
1646928170000|2022-03-10 16:02:50|23.54|20.02|23.54|20.02|23.57|20.05|23.51|19.99|0
1646928180000|2022-03-10 16:03:00|23.57|20.05|23.57|20.05|23.57|20.05|23.48|19.96|0
1646928190000|2022-03-10 16:03:10|23.6|20.08|23.62|20.1|23.65|20.13|23.57|20.05|0
1646928200000|2022-03-10 16:03:20|23.65|20.13|23.6|20.08|23.65|20.13|23.6|20.08|0
1646928210000|2022-03-10 16:03:30|23.62|20.1|23.83|20.31|23.88|20.36|23.62|20.1|0
1646928220000|2022-03-10 16:03:40|23.74|20.22|23.62|20.1|23.74|20.22|23.62|20.1|0
1646928230000|2022-03-10 16:03:50|23.77|20.25|23.83|20.31|23.83|20.31|23.77|20.25|0
1646928240000|2022-03-10 16:04:00|23.85|20.33|23.77|20.25|23.85|20.33|23.77|20.25|0
1646928250000|2022-03-10 16:04:10|23.71|20.19|23.71|20.19|23.71|20.19|23.68|20.16|0
1646928260000|2022-03-10 16:04:20|23.65|20.13|23.67|20.15|23.68|20.16|23.65|20.13|0
1646928270000|2022-03-10 16:04:30|23.65|20.13|23.6|20.08|23.65|20.13|23.57|20.05|0
1646928280000|2022-03-10 16:04:40|23.61|20.09|23.62|20.1|23.67|20.15|23.61|20.09|0
1646928290000|2022-03-10 16:04:50|23.6|20.08|23.62|20.1|23.68|20.16|23.6|20.08|0
1646928300000|2022-03-10 16:05:00|23.71|20.19|23.65|20.13|23.71|20.19|23.65|20.13|0
1646928310000|2022-03-10 16:05:10|23.7|20.18|23.85|20.33|23.85|20.33|23.7|20.18|0
1646928320000|2022-03-10 16:05:20|23.74|20.22|23.71|20.19|23.74|20.22|23.71|20.19|0
1646928330000|2022-03-10 16:05:30|23.72|20.2|23.62|20.1|23.74|20.22|23.62|20.1|0
1646928340000|2022-03-10 16:05:40|23.77|20.25|23.65|20.13|23.77|20.25|23.65|20.13|0
1646928350000|2022-03-10 16:05:50|23.71|20.19|23.71|20.19|23.71|20.19|23.68|20.16|0
1646928360000|2022-03-10 16:06:00|23.65|20.13|23.71|20.19|23.74|20.22|23.65|20.13|0
1646928370000|2022-03-10 16:06:10|23.62|20.1|23.72|20.2|23.72|20.2|23.62|20.1|0
1646928380000|2022-03-10 16:06:20|23.74|20.22|23.71|20.19|23.77|20.25|23.71|20.19|0
1646928390000|2022-03-10 16:06:30|23.68|20.16|23.62|20.1|23.69|20.17|23.62|20.1|0
1646928400000|2022-03-10 16:06:40|23.54|20.02|23.48|19.96|23.54|20.02|23.48|19.96|0
1646928410000|2022-03-10 16:06:50|23.37|19.85|23.34|19.82|23.37|19.85|23.31|19.79|0
1646928420000|2022-03-10 16:07:00|23.42|19.9|23.4|19.88|23.48|19.96|23.4|19.88|0
1646928430000|2022-03-10 16:07:10|23.34|19.82|25.53|22.01|25.53|22.01|23.34|19.82|0
1646928440000|2022-03-10 16:07:20|25.58|22.06|25.55|22.03|25.64|22.12|25.55|22.03|0
1646928450000|2022-03-10 16:07:30|25.56|22.04|25.61|22.09|25.62|22.1|25.56|22.04|0
1646928460000|2022-03-10 16:07:40|25.58|22.06|25.53|22.01|25.61|22.09|25.52|22|0
1646928470000|2022-03-10 16:07:50|25.49|21.97|24.82|21.3|25.49|21.97|24.82|21.3|0
1646928480000|2022-03-10 16:08:00|24.94|21.42|26.29|22.77|26.38|22.86|24.94|21.42|0
1646928490000|2022-03-10 16:08:10|26.32|22.8|26.38|22.86|26.38|22.86|26.32|22.8|0
1646928500000|2022-03-10 16:08:20|26.44|22.92|26.53|23.01|26.53|23.01|26.44|22.92|0
1646928510000|2022-03-10 16:08:30|26.6|23.08|26.6|23.08|26.6|23.08|26.56|23.04|0
1646928520000|2022-03-10 16:08:40|26.56|23.04|26.47|22.95|26.56|23.04|26.47|22.95|0
1646928530000|2022-03-10 16:08:50|26.44|22.92|26.41|22.89|26.44|22.92|26.41|22.89|0
1646928540000|2022-03-10 16:09:00|26.44|22.92|26.53|23.01|26.53|23.01|26.42|22.9|0
1646928550000|2022-03-10 16:09:10|26.5|22.98|26.56|23.04|26.56|23.04|26.5|22.98|0
1646928560000|2022-03-10 16:09:20|26.58|23.06|26.53|23.01|26.59|23.07|26.5|22.98|0
1646928570000|2022-03-10 16:09:30|26.5|22.98|26.53|23.01|26.55|23.03|26.5|22.98|0
1646928580000|2022-03-10 16:09:40|26.56|23.04|26.56|23.04|26.61|23.09|26.53|23.01|0
1646928590000|2022-03-10 16:09:50|26.64|23.12|26.59|23.07|26.64|23.12|26.59|23.07|0
1646928600000|2022-03-10 16:10:00|26.58|23.06|26.44|22.92|26.58|23.06|26.44|22.92|0
1646928610000|2022-03-10 16:10:10|26.42|22.9|26.35|22.83|26.42|22.9|26.35|22.83|0
1646928620000|2022-03-10 16:10:20|26.5|22.98|26.42|22.9|26.5|22.98|26.42|22.9|0
1646928630000|2022-03-10 16:10:30|26.44|22.92|26.5|22.98|26.5|22.98|26.38|22.86|0
1646928640000|2022-03-10 16:10:40|26.41|22.89|26.38|22.86|26.41|22.89|26.38|22.86|0
1646928650000|2022-03-10 16:10:50|26.41|22.89|26.44|22.92|26.44|22.92|26.41|22.89|0
1646928660000|2022-03-10 16:11:00|26.47|22.95|26.44|22.92|26.47|22.95|26.44|22.92|0
1646928670000|2022-03-10 16:11:10|26.47|22.95|26.47|22.95|26.52|23|26.47|22.95|0
1646928680000|2022-03-10 16:11:20|26.56|23.04|26.53|23.01|26.59|23.07|26.53|23.01|0
1646928690000|2022-03-10 16:11:30|26.59|23.07|26.59|23.07|26.59|23.07|26.56|23.04|0
1646928700000|2022-03-10 16:11:40|26.56|23.04|26.53|23.01|26.59|23.07|26.53|23.01|0
1646928710000|2022-03-10 16:11:50|26.5|22.98|26.5|22.98|26.5|22.98|26.45|22.93|0
1646928720000|2022-03-10 16:12:00|26.41|22.89|26.39|22.87|26.44|22.92|26.38|22.86|0
1646928730000|2022-03-10 16:12:10|26.44|22.92|26.53|23.01|26.55|23.03|26.44|22.92|0
1646928740000|2022-03-10 16:12:20|26.45|22.93|26.62|23.1|26.62|23.1|26.45|22.93|0
1646928750000|2022-03-10 16:12:30|26.59|23.07|26.59|23.07|26.62|23.1|26.59|23.07|0
1646928760000|2022-03-10 16:12:40|26.53|23.01|26.66|23.14|26.66|23.14|26.53|23.01|0
1646928770000|2022-03-10 16:12:50|26.69|23.17|26.62|23.1|26.72|23.2|26.62|23.1|0
1646928780000|2022-03-10 16:13:00|26.59|23.07|26.62|23.1|26.66|23.14|26.56|23.04|0
1646928790000|2022-03-10 16:13:10|26.72|23.2|26.72|23.2|26.72|23.2|26.69|23.17|0
1646928800000|2022-03-10 16:13:20|26.73|23.21|26.84|23.32|26.84|23.32|26.73|23.21|0
1646928810000|2022-03-10 16:13:30|26.81|23.29|26.95|23.43|26.95|23.43|26.81|23.29|0
1646928820000|2022-03-10 16:13:40|27.06|23.54|26.97|23.45|27.06|23.54|26.97|23.45|0
1646928830000|2022-03-10 16:13:50|27.03|23.51|27.03|23.51|27.09|23.57|27.03|23.51|0
1646928840000|2022-03-10 16:14:00|26.87|23.35|26.84|23.32|26.87|23.35|26.81|23.29|0
1646928850000|2022-03-10 16:14:10|26.87|23.35|26.81|23.29|26.94|23.42|26.81|23.29|0
1646928860000|2022-03-10 16:14:20|26.75|23.23|26.84|23.32|26.84|23.32|26.75|23.23|0
1646928870000|2022-03-10 16:14:30|26.9|23.38|26.87|23.35|26.92|23.4|26.87|23.35|0
1646928880000|2022-03-10 16:14:40|26.94|23.42|27|23.48|27.06|23.54|26.94|23.42|0
1646928890000|2022-03-10 16:14:50|27.05|23.53|27.03|23.51|27.05|23.53|27.03|23.51|0
1646928900000|2022-03-10 16:15:00|26.97|23.45|26.81|23.29|26.97|23.45|26.81|23.29|0
1646928910000|2022-03-10 16:15:10|26.87|23.35|26.81|23.29|26.87|23.35|26.81|23.29|0
1646928920000|2022-03-10 16:15:20|26.78|23.26|26.66|23.14|26.78|23.26|26.66|23.14|0
1646928930000|2022-03-10 16:15:30|26.73|23.21|26.72|23.2|26.73|23.21|26.69|23.17|0
1646928940000|2022-03-10 16:15:40|26.66|23.14|26.64|23.12|26.66|23.14|26.64|23.12|0
1646928950000|2022-03-10 16:15:50|26.62|23.1|26.59|23.07|26.62|23.1|26.56|23.04|0
1646928960000|2022-03-10 16:16:00|26.53|23.01|26.51|22.99|26.53|23.01|26.5|22.98|0
1646928970000|2022-03-10 16:16:10|26.47|22.95|26.44|22.92|26.5|22.98|26.44|22.92|0
1646928980000|2022-03-10 16:16:20|26.41|22.89|26.35|22.83|26.41|22.89|26.35|22.83|0
1646928990000|2022-03-10 16:16:30|26.38|22.86|26.47|22.95|26.47|22.95|26.38|22.86|0
1646929000000|2022-03-10 16:16:40|26.5|22.98|26.65|23.13|26.65|23.13|26.5|22.98|0
1646929010000|2022-03-10 16:16:50|26.62|23.1|26.69|23.17|26.69|23.17|26.62|23.1|0
1646929020000|2022-03-10 16:17:00|26.72|23.2|26.81|23.29|26.81|23.29|26.69|23.17|0
1646929030000|2022-03-10 16:17:10|26.79|23.27|26.79|23.27|26.79|23.27|26.78|23.26|0
1646929040000|2022-03-10 16:17:20|26.78|23.26|26.84|23.32|26.84|23.32|26.78|23.26|0
1646929050000|2022-03-10 16:17:30|26.76|23.24|26.69|23.17|26.76|23.24|26.69|23.17|0
1646929060000|2022-03-10 16:17:40|26.62|23.1|26.61|23.09|26.62|23.1|26.61|23.09|0
1646929070000|2022-03-10 16:17:50|26.62|23.1|26.61|23.09|26.65|23.13|26.61|23.09|0
1646929080000|2022-03-10 16:18:00|26.62|23.1|26.72|23.2|26.72|23.2|26.56|23.04|0
1646929090000|2022-03-10 16:18:10|26.78|23.26|26.78|23.26|26.78|23.26|26.78|23.26|0
1646929100000|2022-03-10 16:18:20|26.81|23.29|26.81|23.29|26.84|23.32|26.81|23.29|0
1646929110000|2022-03-10 16:18:30|26.84|23.32|26.87|23.35|26.87|23.35|26.81|23.29|0
1646929120000|2022-03-10 16:18:40|26.78|23.26|26.75|23.23|26.78|23.26|26.75|23.23|0
1646929130000|2022-03-10 16:18:50|26.78|23.26|26.81|23.29|26.81|23.29|26.78|23.26|0
1646929140000|2022-03-10 16:19:00|26.78|23.26|26.81|23.29|26.81|23.29|26.75|23.23|0
1646929150000|2022-03-10 16:19:10|26.93|23.41|26.93|23.41|26.93|23.41|26.9|23.38|0
1646929160000|2022-03-10 16:19:20|26.87|23.35|26.78|23.26|26.87|23.35|26.78|23.26|0
1646929170000|2022-03-10 16:19:30|26.84|23.32|26.9|23.38|26.93|23.41|26.84|23.32|0
1646929180000|2022-03-10 16:19:40|26.87|23.35|26.75|23.23|26.87|23.35|26.75|23.23|0
1646929190000|2022-03-10 16:19:50|26.7|23.18|26.68|23.16|26.7|23.18|26.68|23.16|0
1646929200000|2022-03-10 16:20:00|26.65|23.13|26.62|23.1|26.68|23.16|26.62|23.1|0
1646929210000|2022-03-10 16:20:10|26.56|23.04|26.59|23.07|26.59|23.07|26.56|23.04|0
1646929220000|2022-03-10 16:20:20|26.62|23.1|26.65|23.13|26.65|23.13|26.62|23.1|0
1646929230000|2022-03-10 16:20:30|26.81|23.29|26.97|23.45|27|23.48|26.81|23.29|0
1646929240000|2022-03-10 16:20:40|26.93|23.41|27|23.48|27|23.48|26.93|23.41|0
1646929250000|2022-03-10 16:20:50|26.97|23.45|26.84|23.32|26.97|23.45|26.84|23.32|0
1646929260000|2022-03-10 16:21:00|26.87|23.35|26.93|23.41|26.93|23.41|26.87|23.35|0
1646929270000|2022-03-10 16:21:10|27|23.48|27.06|23.54|27.06|23.54|27|23.48|0
1646929280000|2022-03-10 16:21:20|27.03|23.51|27.06|23.54|27.12|23.6|27.03|23.51|0
1646929290000|2022-03-10 16:21:30|27.09|23.57|27.03|23.51|27.11|23.59|27.03|23.51|0
1646929300000|2022-03-10 16:21:40|26.97|23.45|26.84|23.32|26.97|23.45|26.84|23.32|0
1646929310000|2022-03-10 16:21:50|26.87|23.35|26.9|23.38|26.93|23.41|26.87|23.35|0
1646929320000|2022-03-10 16:22:00|26.84|23.32|26.75|23.23|26.84|23.32|26.68|23.16|0
1646929330000|2022-03-10 16:22:10|26.78|23.26|26.67|23.15|26.78|23.26|26.67|23.15|0
1646929340000|2022-03-10 16:22:20|26.68|23.16|26.72|23.2|26.72|23.2|26.68|23.16|0
1646929350000|2022-03-10 16:22:30|26.68|23.16|26.62|23.1|26.68|23.16|26.62|23.1|0
1646929360000|2022-03-10 16:22:40|26.59|23.07|26.28|22.76|26.59|23.07|26.28|22.76|0
1646929370000|2022-03-10 16:22:50|26.34|22.82|26.37|22.85|26.37|22.85|26.31|22.79|0
1646929380000|2022-03-10 16:23:00|26.47|22.95|26.5|22.98|26.5|22.98|26.44|22.92|0
1646929390000|2022-03-10 16:23:10|26.47|22.95|26.31|22.79|26.5|22.98|26.31|22.79|0
1646929400000|2022-03-10 16:23:20|26.25|22.73|26.1|22.58|26.25|22.73|26.1|22.58|0
1646929410000|2022-03-10 16:23:30|26.19|22.67|26.25|22.73|26.25|22.73|26.19|22.67|0
1646929420000|2022-03-10 16:23:40|26.28|22.76|26.25|22.73|26.28|22.76|26.22|22.7|0
1646929430000|2022-03-10 16:23:50|26.28|22.76|26.19|22.67|26.28|22.76|26.19|22.67|0
1646929440000|2022-03-10 16:24:00|26.22|22.7|26.44|22.92|26.44|22.92|26.22|22.7|0
1646929450000|2022-03-10 16:24:10|26.34|22.82|26.34|22.82|26.37|22.85|26.31|22.79|0
1646929460000|2022-03-10 16:24:20|26.41|22.89|26.34|22.82|26.41|22.89|26.34|22.82|0
1646929470000|2022-03-10 16:24:30|26.31|22.79|26.24|22.72|26.31|22.79|26.19|22.67|0
1646929480000|2022-03-10 16:24:40|26.25|22.73|26.16|22.64|26.25|22.73|26.16|22.64|0
1646929490000|2022-03-10 16:24:50|26.19|22.67|26.3|22.78|26.34|22.82|26.19|22.67|0
1646929500000|2022-03-10 16:25:00|26.22|22.7|26.16|22.64|26.31|22.79|26.16|22.64|0
1646929510000|2022-03-10 16:25:10|26.13|22.61|26.13|22.61|26.16|22.64|26.13|22.61|0
1646929520000|2022-03-10 16:25:20|26.14|22.62|26.07|22.55|26.14|22.62|26.07|22.55|0
1646929530000|2022-03-10 16:25:30|26.13|22.61|26.1|22.58|26.13|22.61|26.07|22.55|0
1646929540000|2022-03-10 16:25:40|26.16|22.64|26.28|22.76|26.33|22.81|26.16|22.64|0
1646929550000|2022-03-10 16:25:50|26.31|22.79|26.25|22.73|26.31|22.79|26.25|22.73|0
1646929560000|2022-03-10 16:26:00|26.31|22.79|26.19|22.67|26.33|22.81|26.19|22.67|0
1646929570000|2022-03-10 16:26:10|26.16|22.64|26.1|22.58|26.16|22.64|26.1|22.58|0
1646929580000|2022-03-10 16:26:20|26.13|22.61|26.04|22.52|26.13|22.61|26.04|22.52|0
1646929590000|2022-03-10 16:26:30|26.05|22.53|25.95|22.43|26.05|22.53|25.92|22.4|0
1646929600000|2022-03-10 16:26:40|25.92|22.4|26.01|22.49|26.01|22.49|25.89|22.37|0
1646929610000|2022-03-10 16:26:50|25.98|22.46|25.95|22.43|25.98|22.46|25.89|22.37|0
1646929620000|2022-03-10 16:27:00|25.92|22.4|25.79|22.27|25.92|22.4|25.79|22.27|0
1646929630000|2022-03-10 16:27:10|25.82|22.3|25.85|22.33|25.85|22.33|25.79|22.27|0
1646929640000|2022-03-10 16:27:20|25.84|22.32|25.64|22.12|25.85|22.33|25.64|22.12|0
1646929650000|2022-03-10 16:27:30|25.61|22.09|25.61|22.09|25.64|22.12|25.61|22.09|0
1646929660000|2022-03-10 16:27:40|25.67|22.15|25.64|22.12|25.67|22.15|25.61|22.09|0
1646929670000|2022-03-10 16:27:50|25.58|22.06|25.58|22.06|25.58|22.06|25.55|22.03|0
1646929680000|2022-03-10 16:28:00|25.67|22.15|25.82|22.3|25.82|22.3|25.67|22.15|0
1646929690000|2022-03-10 16:28:10|25.76|22.24|25.67|22.15|25.76|22.24|25.67|22.15|0
1646929700000|2022-03-10 16:28:20|25.64|22.12|25.64|22.12|25.64|22.12|25.58|22.06|0
1646929710000|2022-03-10 16:28:30|25.67|22.15|25.61|22.09|25.67|22.15|25.61|22.09|0
1646929720000|2022-03-10 16:28:40|25.58|22.06|25.55|22.03|25.58|22.06|25.55|22.03|0
1646929730000|2022-03-10 16:28:50|25.58|22.06|25.4|21.88|25.61|22.09|25.4|21.88|0
1646929740000|2022-03-10 16:29:00|25.46|21.94|25.43|21.91|25.46|21.94|25.4|21.88|0
1646929750000|2022-03-10 16:29:10|25.4|21.88|25.81|22.29|25.84|22.32|25.37|21.85|0
1646929760000|2022-03-10 16:29:20|25.78|22.26|25.79|22.27|25.79|22.27|25.76|22.24|0
1646929770000|2022-03-10 16:29:30|25.78|22.26|25.99|22.47|25.99|22.47|25.78|22.26|0
1646929780000|2022-03-10 16:29:40|26.02|22.5|25.96|22.44|26.05|22.53|25.96|22.44|0
1646929790000|2022-03-10 16:29:50|25.97|22.45|26.08|22.56|26.08|22.56|25.97|22.45|0
1646929800000|2022-03-10 16:30:00|26.02|22.5|26.14|22.62|26.14|22.62|26.02|22.5|0
1646929810000|2022-03-10 16:30:10|26.26|22.74|26.35|22.83|26.35|22.83|26.23|22.71|0
1646929820000|2022-03-10 16:30:20|26.17|22.65|26.29|22.77|26.29|22.77|26.17|22.65|0
1646929830000|2022-03-10 16:30:30|26.32|22.8|26.32|22.8|26.35|22.83|26.31|22.79|0
1646929840000|2022-03-10 16:30:40|26.29|22.77|26.14|22.62|26.29|22.77|26.11|22.59|0
1646929850000|2022-03-10 16:30:50|26.11|22.59|26.12|22.6|26.14|22.62|26.11|22.59|0
1646929860000|2022-03-10 16:31:00|26.14|22.62|26.02|22.5|26.14|22.62|26.02|22.5|0
1646929870000|2022-03-10 16:31:10|25.99|22.47|26.02|22.5|26.05|22.53|25.96|22.44|0
1646929880000|2022-03-10 16:31:20|26|22.48|26.02|22.5|26.02|22.5|25.96|22.44|0
1646929890000|2022-03-10 16:31:30|26.08|22.56|26.11|22.59|26.11|22.59|26.05|22.53|0
1646929910000|2022-03-10 16:31:50|26.08|22.56|26.11|22.59|26.17|22.65|26.08|22.56|0
1646929920000|2022-03-10 16:32:00|26.17|22.65|26.2|22.68|26.26|22.74|26.17|22.65|0
1646929930000|2022-03-10 16:32:10|26.14|22.62|26.2|22.68|26.23|22.71|26.14|22.62|0
1646929940000|2022-03-10 16:32:20|26.29|22.77|26.29|22.77|26.32|22.8|26.29|22.77|0
1646929950000|2022-03-10 16:32:30|26.23|22.71|26.29|22.77|26.29|22.77|26.2|22.68|0
1646929960000|2022-03-10 16:32:40|26.35|22.83|26.2|22.68|26.35|22.83|26.2|22.68|0
1646929970000|2022-03-10 16:32:50|26.23|22.71|26.17|22.65|26.23|22.71|26.17|22.65|0
1646929980000|2022-03-10 16:33:00|26.18|22.66|26.26|22.74|26.26|22.74|26.18|22.66|0
1646929990000|2022-03-10 16:33:10|26.2|22.68|26.11|22.59|26.2|22.68|26.11|22.59|0
1646930000000|2022-03-10 16:33:20|26.14|22.62|26.06|22.54|26.14|22.62|26.06|22.54|0
1646930010000|2022-03-10 16:33:30|26.05|22.53|25.99|22.47|26.05|22.53|25.99|22.47|0
1646930020000|2022-03-10 16:33:40|25.96|22.44|25.87|22.35|26.02|22.5|25.87|22.35|0
1646930030000|2022-03-10 16:33:50|25.9|22.38|25.87|22.35|25.9|22.38|25.87|22.35|0
1646930040000|2022-03-10 16:34:00|26.05|22.53|26.02|22.5|26.11|22.59|26.02|22.5|0
1646930050000|2022-03-10 16:34:10|26.05|22.53|26.11|22.59|26.11|22.59|26.05|22.53|0
1646930060000|2022-03-10 16:34:20|26.05|22.53|26.05|22.53|26.05|22.53|25.93|22.41|0
1646930070000|2022-03-10 16:34:30|26.02|22.5|25.99|22.47|26.02|22.5|25.93|22.41|0
1646930080000|2022-03-10 16:34:40|26.02|22.5|26.08|22.56|26.08|22.56|26.02|22.5|0
1646930090000|2022-03-10 16:34:50|26.11|22.59|26.06|22.54|26.11|22.59|26.02|22.5|0
1646930100000|2022-03-10 16:35:00|26.09|22.57|26.23|22.71|26.23|22.71|26.09|22.57|0
1646930110000|2022-03-10 16:35:10|26.29|22.77|26.14|22.62|26.29|22.77|26.14|22.62|0
1646930120000|2022-03-10 16:35:20|26.17|22.65|26.32|22.8|26.32|22.8|26.17|22.65|0
1646930130000|2022-03-10 16:35:30|26.28|22.76|26.05|22.53|26.28|22.76|26.05|22.53|0
1646930140000|2022-03-10 16:35:40|25.99|22.47|25.88|22.36|25.99|22.47|25.87|22.35|0
1646930150000|2022-03-10 16:35:50|25.87|22.35|25.84|22.32|25.9|22.38|25.84|22.32|0
1646930160000|2022-03-10 16:36:00|25.87|22.35|25.9|22.38|25.9|22.38|25.84|22.32|0
1646930170000|2022-03-10 16:36:10|25.94|22.42|26.03|22.51|26.03|22.51|25.9|22.38|0
1646930180000|2022-03-10 16:36:20|26.02|22.5|25.96|22.44|26.02|22.5|25.93|22.41|0
1646930190000|2022-03-10 16:36:30|25.94|22.42|26.02|22.5|26.02|22.5|25.93|22.41|0
1646930200000|2022-03-10 16:36:40|25.99|22.47|26.03|22.51|26.05|22.53|25.99|22.47|0
1646930210000|2022-03-10 16:36:50|25.97|22.45|25.91|22.39|25.97|22.45|25.91|22.39|0
1646930220000|2022-03-10 16:37:00|25.94|22.42|25.87|22.35|25.94|22.42|25.83|22.31|0
1646930230000|2022-03-10 16:37:10|25.96|22.44|26.08|22.56|26.08|22.56|25.96|22.44|0
1646930240000|2022-03-10 16:37:20|26.05|22.53|26.11|22.59|26.23|22.71|26.05|22.53|0
1646930250000|2022-03-10 16:37:30|26.09|22.57|26.14|22.62|26.17|22.65|26.08|22.56|0
1646930260000|2022-03-10 16:37:40|26.29|22.77|26.26|22.74|26.31|22.79|26.26|22.74|0
1646930270000|2022-03-10 16:37:50|26.29|22.77|26.14|22.62|26.29|22.77|26.14|22.62|0
1646930280000|2022-03-10 16:38:00|26.11|22.59|26.11|22.59|26.11|22.59|26.08|22.56|0
1646930290000|2022-03-10 16:38:10|26.23|22.71|26.2|22.68|26.23|22.71|26.2|22.68|0
1646930300000|2022-03-10 16:38:20|26.17|22.65|26.02|22.5|26.17|22.65|26|22.48|0
1646930310000|2022-03-10 16:38:30|26.05|22.53|26|22.48|26.05|22.53|25.99|22.47|0
1646930320000|2022-03-10 16:38:40|26.14|22.62|26.11|22.59|26.14|22.62|26.11|22.59|0
1646930330000|2022-03-10 16:38:50|26.2|22.68|26.08|22.56|26.2|22.68|26.08|22.56|0
1646930340000|2022-03-10 16:39:00|26.05|22.53|25.97|22.45|26.05|22.53|25.96|22.44|0
1646930350000|2022-03-10 16:39:10|25.92|22.4|25.92|22.4|25.96|22.44|25.92|22.4|0
1646930360000|2022-03-10 16:39:20|25.96|22.44|25.96|22.44|25.96|22.44|25.89|22.37|0
1646930370000|2022-03-10 16:39:30|25.83|22.31|25.88|22.36|25.88|22.36|25.83|22.31|0
1646930380000|2022-03-10 16:39:40|25.89|22.37|25.86|22.34|25.92|22.4|25.86|22.34|0
1646930390000|2022-03-10 16:39:50|25.88|22.36|25.89|22.37|25.89|22.37|25.88|22.36|0
1646930400000|2022-03-10 16:40:00|25.92|22.4|26.11|22.59|26.11|22.59|25.92|22.4|0
1646930410000|2022-03-10 16:40:10|26.14|22.62|26.11|22.59|26.14|22.62|26.05|22.53|0
1646930420000|2022-03-10 16:40:20|26.06|22.54|25.99|22.47|26.08|22.56|25.99|22.47|0
1646930430000|2022-03-10 16:40:30|26.11|22.59|26.18|22.66|26.18|22.66|26.11|22.59|0
1646930440000|2022-03-10 16:40:40|26.08|22.56|26.11|22.59|26.14|22.62|26.08|22.56|0
1646930450000|2022-03-10 16:40:50|26.12|22.6|26.11|22.59|26.12|22.6|26.11|22.59|0
1646930460000|2022-03-10 16:41:00|26.09|22.57|25.95|22.43|26.09|22.57|25.89|22.37|0
1646930470000|2022-03-10 16:41:10|25.92|22.4|25.71|22.19|25.92|22.4|25.71|22.19|0
1646930480000|2022-03-10 16:41:20|25.74|22.22|25.74|22.22|25.8|22.28|25.74|22.22|0
1646930490000|2022-03-10 16:41:30|25.68|22.16|25.74|22.22|25.74|22.22|25.68|22.16|0
1646930500000|2022-03-10 16:41:40|25.71|22.19|25.83|22.31|25.83|22.31|25.71|22.19|0
1646930510000|2022-03-10 16:41:50|25.86|22.34|25.89|22.37|25.89|22.37|25.8|22.28|0
1646930520000|2022-03-10 16:42:00|25.94|22.42|26.01|22.49|26.01|22.49|25.94|22.42|0
1646930530000|2022-03-10 16:42:10|26.03|22.51|25.98|22.46|26.03|22.51|25.98|22.46|0
1646930540000|2022-03-10 16:42:20|26.01|22.49|26.08|22.56|26.08|22.56|26.01|22.49|0
1646930550000|2022-03-10 16:42:30|26.05|22.53|26.11|22.59|26.14|22.62|26.05|22.53|0
1646930560000|2022-03-10 16:42:40|26.18|22.66|26.05|22.53|26.18|22.66|26.05|22.53|0
1646930570000|2022-03-10 16:42:50|25.95|22.43|26.11|22.59|26.11|22.59|25.95|22.43|0
1646930580000|2022-03-10 16:43:00|26.05|22.53|26.17|22.65|26.17|22.65|26.05|22.53|0
1646930590000|2022-03-10 16:43:10|26.12|22.6|26.23|22.71|26.23|22.71|26.12|22.6|0
1646930600000|2022-03-10 16:43:20|26.26|22.74|26.23|22.71|26.26|22.74|26.23|22.71|0
1646930610000|2022-03-10 16:43:30|26.26|22.74|26.17|22.65|26.26|22.74|26.17|22.65|0
1646930620000|2022-03-10 16:43:40|26.11|22.59|26.06|22.54|26.11|22.59|26.04|22.52|0
1646930630000|2022-03-10 16:43:50|26.11|22.59|26.11|22.59|26.11|22.59|26.11|22.59|0
1646930640000|2022-03-10 16:44:00|26.08|22.56|26.17|22.65|26.17|22.65|26.04|22.52|0
1646930650000|2022-03-10 16:44:10|26.38|22.86|26.26|22.74|26.38|22.86|26.26|22.74|0
1646930660000|2022-03-10 16:44:20|26.32|22.8|26.35|22.83|26.35|22.83|26.29|22.77|0
1646930670000|2022-03-10 16:44:30|26.32|22.8|26.44|22.92|26.44|22.92|26.32|22.8|0
1646930680000|2022-03-10 16:44:40|26.47|22.95|26.47|22.95|26.53|23.01|26.47|22.95|0
1646930690000|2022-03-10 16:44:50|26.6|23.08|26.66|23.14|26.69|23.17|26.6|23.08|0
1646930700000|2022-03-10 16:45:00|26.74|23.22|26.53|23.01|26.74|23.22|26.53|23.01|0
1646930710000|2022-03-10 16:45:10|26.47|22.95|26.41|22.89|26.47|22.95|26.41|22.89|0
1646930720000|2022-03-10 16:45:20|26.5|22.98|26.44|22.92|26.5|22.98|26.44|22.92|0
1646930730000|2022-03-10 16:45:30|26.41|22.89|26.44|22.92|26.44|22.92|26.38|22.86|0
1646930740000|2022-03-10 16:45:40|26.47|22.95|26.36|22.84|26.47|22.95|26.36|22.84|0
1646930750000|2022-03-10 16:45:50|26.4|22.88|26.41|22.89|26.47|22.95|26.4|22.88|0
1646930760000|2022-03-10 16:46:00|26.44|22.92|26.35|22.83|26.44|22.92|26.35|22.83|0
1646930770000|2022-03-10 16:46:10|26.32|22.8|26.36|22.84|26.38|22.86|26.32|22.8|0
1646930780000|2022-03-10 16:46:20|26.35|22.83|26.29|22.77|26.35|22.83|26.29|22.77|0
1646930790000|2022-03-10 16:46:30|26.38|22.86|26.35|22.83|26.38|22.86|26.29|22.77|0
1646930800000|2022-03-10 16:46:40|26.33|22.81|26.35|22.83|26.38|22.86|26.33|22.81|0
1646930810000|2022-03-10 16:46:50|26.29|22.77|26.36|22.84|26.38|22.86|26.29|22.77|0
1646930820000|2022-03-10 16:47:00|26.35|22.83|26.47|22.95|26.47|22.95|26.35|22.83|0
1646930830000|2022-03-10 16:47:10|26.44|22.92|26.38|22.86|26.44|22.92|26.38|22.86|0
1646930840000|2022-03-10 16:47:20|26.44|22.92|26.41|22.89|26.44|22.92|26.41|22.89|0
1646930850000|2022-03-10 16:47:30|26.29|22.77|26.23|22.71|26.29|22.77|26.2|22.68|0
1646930860000|2022-03-10 16:47:40|26.26|22.74|26.29|22.77|26.33|22.81|26.26|22.74|0
1646930870000|2022-03-10 16:47:50|26.1|22.58|26.2|22.68|26.2|22.68|26.04|22.52|0
1646930880000|2022-03-10 16:48:00|26.23|22.71|26.23|22.71|26.27|22.75|26.23|22.71|0
1646930890000|2022-03-10 16:48:10|26.32|22.8|26.35|22.83|26.35|22.83|26.32|22.8|0
1646930900000|2022-03-10 16:48:20|26.32|22.8|26.38|22.86|26.38|22.86|26.32|22.8|0
1646930910000|2022-03-10 16:48:30|26.41|22.89|26.6|23.08|26.6|23.08|26.41|22.89|0
1646930920000|2022-03-10 16:48:40|26.56|23.04|26.53|23.01|26.56|23.04|26.53|23.01|0
1646930930000|2022-03-10 16:48:50|26.56|23.04|26.5|22.98|26.63|23.11|26.5|22.98|0
1646930940000|2022-03-10 16:49:00|26.47|22.95|26.44|22.92|26.47|22.95|26.41|22.89|0
1646930950000|2022-03-10 16:49:10|26.59|23.07|26.56|23.04|26.61|23.09|26.53|23.01|0
1646930960000|2022-03-10 16:49:20|26.53|23.01|26.53|23.01|26.56|23.04|26.53|23.01|0
1646930970000|2022-03-10 16:49:30|26.52|23|26.59|23.07|26.59|23.07|26.52|23|0
1646930980000|2022-03-10 16:49:40|26.56|23.04|26.56|23.04|26.59|23.07|26.56|23.04|0
1646930990000|2022-03-10 16:49:50|26.58|23.06|26.53|23.01|26.58|23.06|26.53|23.01|0
1646931000000|2022-03-10 16:50:00|26.56|23.04|26.49|22.97|26.59|23.07|26.49|22.97|0
1646931010000|2022-03-10 16:50:10|26.41|22.89|26.5|22.98|26.5|22.98|26.41|22.89|0
1646931020000|2022-03-10 16:50:20|26.53|23.01|26.72|23.2|26.72|23.2|26.53|23.01|0
1646931030000|2022-03-10 16:50:30|26.75|23.23|26.72|23.2|26.81|23.29|26.72|23.2|0
1646931040000|2022-03-10 16:50:40|26.66|23.14|26.66|23.14|26.66|23.14|26.66|23.14|0
1646931050000|2022-03-10 16:50:50|26.63|23.11|26.63|23.11|26.64|23.12|26.59|23.07|0
1646931060000|2022-03-10 16:51:00|26.55|23.03|26.67|23.15|26.67|23.15|26.55|23.03|0
1646931070000|2022-03-10 16:51:10|26.69|23.17|26.67|23.15|26.69|23.17|26.66|23.14|0
1646931080000|2022-03-10 16:51:20|26.64|23.12|26.66|23.14|26.66|23.14|26.63|23.11|0
1646931090000|2022-03-10 16:51:30|26.69|23.17|26.67|23.15|26.69|23.17|26.66|23.14|0
1646931100000|2022-03-10 16:51:40|26.69|23.17|26.64|23.12|26.69|23.17|26.64|23.12|0
1646931110000|2022-03-10 16:51:50|26.69|23.17|26.78|23.26|26.78|23.26|26.66|23.14|0
1646931120000|2022-03-10 16:52:00|26.72|23.2|26.9|23.38|26.9|23.38|26.72|23.2|0
1646931130000|2022-03-10 16:52:10|26.84|23.32|26.97|23.45|26.97|23.45|26.84|23.32|0
1646931140000|2022-03-10 16:52:20|27|23.48|27.03|23.51|27.06|23.54|27|23.48|0
1646931150000|2022-03-10 16:52:30|26.97|23.45|27.03|23.51|27.03|23.51|26.97|23.45|0
1646931160000|2022-03-10 16:52:40|27.06|23.54|27.06|23.54|27.12|23.6|27.06|23.54|0
1646931170000|2022-03-10 16:52:50|27.09|23.57|27.19|23.67|27.19|23.67|27.09|23.57|0
1646931180000|2022-03-10 16:53:00|27.16|23.64|27.09|23.57|27.17|23.65|27.09|23.57|0
1646931190000|2022-03-10 16:53:10|27.06|23.54|27|23.48|27.06|23.54|27|23.48|0
1646931200000|2022-03-10 16:53:20|27.03|23.51|27.06|23.54|27.06|23.54|27.03|23.51|0
1646931210000|2022-03-10 16:53:30|27.03|23.51|27.09|23.57|27.09|23.57|27|23.48|0
1646931220000|2022-03-10 16:53:40|27.22|23.7|27.22|23.7|27.22|23.7|27.22|23.7|0
1646931230000|2022-03-10 16:53:50|27.25|23.73|27.41|23.89|27.41|23.89|27.25|23.73|0
1646931240000|2022-03-10 16:54:00|27.38|23.86|27.34|23.82|27.38|23.86|27.34|23.82|0
1646931250000|2022-03-10 16:54:10|27.31|23.79|27.15|23.63|27.31|23.79|27.15|23.63|0
1646931260000|2022-03-10 16:54:20|27.19|23.67|27.25|23.73|27.25|23.73|27.19|23.67|0
1646931270000|2022-03-10 16:54:30|27.15|23.63|27.15|23.63|27.19|23.67|27.15|23.63|0
1646931280000|2022-03-10 16:54:40|27.19|23.67|27.22|23.7|27.22|23.7|27.19|23.67|0
1646931290000|2022-03-10 16:54:50|27.15|23.63|27.19|23.67|27.2|23.68|27.15|23.63|0
1646931300000|2022-03-10 16:55:00|27.22|23.7|27.09|23.57|27.22|23.7|27.09|23.57|0
1646931310000|2022-03-10 16:55:10|27.15|23.63|27.12|23.6|27.15|23.63|27.12|23.6|0
1646931320000|2022-03-10 16:55:20|27.06|23.54|26.97|23.45|27.06|23.54|26.97|23.45|0
1646931330000|2022-03-10 16:55:30|27|23.48|27|23.48|27.03|23.51|27|23.48|0
1646931340000|2022-03-10 16:55:40|27.03|23.51|27|23.48|27.06|23.54|27|23.48|0
1646931350000|2022-03-10 16:55:50|26.97|23.45|26.97|23.45|26.97|23.45|26.93|23.41|0
1646931360000|2022-03-10 16:56:00|27|23.48|27.09|23.57|27.09|23.57|27|23.48|0
1646931370000|2022-03-10 16:56:10|27.06|23.54|27.09|23.57|27.09|23.57|27.06|23.54|0
1646931380000|2022-03-10 16:56:20|27.06|23.54|27.06|23.54|27.06|23.54|27.03|23.51|0
1646931390000|2022-03-10 16:56:30|27.03|23.51|27.06|23.54|27.06|23.54|27|23.48|0
1646931400000|2022-03-10 16:56:40|27.03|23.51|27.03|23.51|27.04|23.52|27.03|23.51|0
1646931410000|2022-03-10 16:56:50|26.98|23.46|27|23.48|27|23.48|26.97|23.45|0
1646931420000|2022-03-10 16:57:00|27.12|23.6|27.12|23.6|27.12|23.6|27.09|23.57|0
1646931430000|2022-03-10 16:57:10|27.15|23.63|27.15|23.63|27.15|23.63|27.15|23.63|0
1646931440000|2022-03-10 16:57:20|27.12|23.6|27.22|23.7|27.22|23.7|27.12|23.6|0
1646931460000|2022-03-10 16:57:40|27.25|23.73|27.17|23.65|27.25|23.73|27.15|23.63|0
1646931470000|2022-03-10 16:57:50|27.15|23.63|27.15|23.63|27.15|23.63|27.12|23.6|0
1646931480000|2022-03-10 16:58:00|27.09|23.57|27.09|23.57|27.09|23.57|27.03|23.51|0
1646931490000|2022-03-10 16:58:10|27.12|23.6|27.22|23.7|27.25|23.73|27.12|23.6|0
1646931500000|2022-03-10 16:58:20|27.19|23.67|27.22|23.7|27.25|23.73|27.19|23.67|0
1646931510000|2022-03-10 16:58:30|27.26|23.74|27.19|23.67|27.26|23.74|27.19|23.67|0
1646931520000|2022-03-10 16:58:40|27.12|23.6|27.09|23.57|27.15|23.63|27.09|23.57|0
1646931530000|2022-03-10 16:58:50|27.12|23.6|27.22|23.7|27.22|23.7|27.12|23.6|0
1646931540000|2022-03-10 16:59:00|27.18|23.66|27.25|23.73|27.28|23.76|27.18|23.66|0
1646931550000|2022-03-10 16:59:10|27.15|23.63|27.22|23.7|27.22|23.7|27.15|23.63|0
1646931560000|2022-03-10 16:59:20|27.28|23.76|27.22|23.7|27.28|23.76|27.22|23.7|0
1646931570000|2022-03-10 16:59:30|27.25|23.73|27.31|23.79|27.31|23.79|27.25|23.73|0
1646931580000|2022-03-10 16:59:40|27.37|23.85|27.39|23.87|27.41|23.89|27.37|23.85|0
1646931590000|2022-03-10 16:59:50|27.56|24.04|27.53|24.01|27.56|24.04|27.53|24.01|0
1646931600000|2022-03-10 17:00:00|27.44|23.92|27.44|23.92|27.44|23.92|27.41|23.89|0
1646931610000|2022-03-10 17:00:10|27.41|23.89|27.47|23.95|27.47|23.95|27.37|23.85|0
1646931620000|2022-03-10 17:00:20|27.44|23.92|27.44|23.92|27.5|23.98|27.44|23.92|0
1646931630000|2022-03-10 17:00:30|27.37|23.85|27.37|23.85|27.37|23.85|27.37|23.85|0
1646931640000|2022-03-10 17:00:40|27.34|23.82|27.28|23.76|27.34|23.82|27.28|23.76|0
1646931650000|2022-03-10 17:00:50|27.34|23.82|27.41|23.89|27.41|23.89|27.34|23.82|0
1646931660000|2022-03-10 17:01:00|27.53|24.01|27.56|24.04|27.56|24.04|27.5|23.98|0
1646931670000|2022-03-10 17:01:10|27.63|24.11|27.82|24.3|27.82|24.3|27.63|24.11|0
1646931680000|2022-03-10 17:01:20|27.76|24.24|27.82|24.3|27.82|24.3|27.72|24.2|0
1646931690000|2022-03-10 17:01:30|27.92|24.4|27.85|24.33|27.92|24.4|27.85|24.33|0
1646931700000|2022-03-10 17:01:40|27.82|24.3|27.82|24.3|27.85|24.33|27.82|24.3|0
1646931710000|2022-03-10 17:01:50|27.85|24.33|27.82|24.3|27.85|24.33|27.82|24.3|0
1646931720000|2022-03-10 17:02:00|27.79|24.27|27.79|24.27|27.82|24.3|27.79|24.27|0
1646931730000|2022-03-10 17:02:10|27.76|24.24|27.82|24.3|27.82|24.3|27.76|24.24|0
1646931740000|2022-03-10 17:02:20|27.79|24.27|27.76|24.24|27.84|24.32|27.76|24.24|0
1646931750000|2022-03-10 17:02:30|27.79|24.27|27.84|24.32|27.84|24.32|27.79|24.27|0
1646931760000|2022-03-10 17:02:40|27.79|24.27|27.79|24.27|27.79|24.27|27.76|24.24|0
1646931770000|2022-03-10 17:02:50|27.8|24.28|27.82|24.3|27.82|24.3|27.79|24.27|0
1646931780000|2022-03-10 17:03:00|27.79|24.27|27.69|24.17|27.79|24.27|27.69|24.17|0
1646931790000|2022-03-10 17:03:10|27.6|24.08|27.58|24.06|27.6|24.08|27.5|23.98|0
1646931800000|2022-03-10 17:03:20|27.6|24.08|27.63|24.11|27.64|24.12|27.6|24.08|0
1646931810000|2022-03-10 17:03:30|27.66|24.14|27.6|24.08|27.66|24.14|27.56|24.04|0
1646931820000|2022-03-10 17:03:40|27.56|24.04|27.6|24.08|27.6|24.08|27.56|24.04|0
1646931830000|2022-03-10 17:03:50|27.53|24.01|27.56|24.04|27.56|24.04|27.53|24.01|0
1646931840000|2022-03-10 17:04:00|27.53|24.01|27.5|23.98|27.53|24.01|27.5|23.98|0
1646931850000|2022-03-10 17:04:10|27.47|23.95|27.56|24.04|27.56|24.04|27.47|23.95|0
1646931860000|2022-03-10 17:04:20|27.63|24.11|27.71|24.19|27.71|24.19|27.63|24.11|0
1646931870000|2022-03-10 17:04:30|27.69|24.17|27.76|24.24|27.76|24.24|27.67|24.15|0
1646931880000|2022-03-10 17:04:40|27.77|24.25|27.72|24.2|27.77|24.25|27.72|24.2|0
1646931890000|2022-03-10 17:04:50|27.69|24.17|27.72|24.2|27.74|24.22|27.69|24.17|0
1646931900000|2022-03-10 17:05:00|27.75|24.23|27.75|24.23|27.79|24.27|27.74|24.22|0
1646931910000|2022-03-10 17:05:10|27.79|24.27|27.88|24.36|27.88|24.36|27.75|24.23|0
1646931920000|2022-03-10 17:05:20|27.92|24.4|27.92|24.4|27.92|24.4|27.88|24.36|0
1646931930000|2022-03-10 17:05:30|27.88|24.36|27.98|24.46|27.98|24.46|27.88|24.36|0
1646931940000|2022-03-10 17:05:40|27.95|24.43|27.95|24.43|27.98|24.46|27.95|24.43|0
1646931950000|2022-03-10 17:05:50|27.96|24.44|27.98|24.46|27.98|24.46|27.96|24.44|0
1646931960000|2022-03-10 17:06:00|28.01|24.49|27.98|24.46|28.04|24.52|27.98|24.46|0
1646931970000|2022-03-10 17:06:10|27.95|24.43|27.95|24.43|27.95|24.43|27.92|24.4|0
1646931980000|2022-03-10 17:06:20|27.82|24.3|27.79|24.27|27.82|24.3|27.79|24.27|0
1646931990000|2022-03-10 17:06:30|27.85|24.33|27.85|24.33|27.85|24.33|27.85|24.33|0
1646932000000|2022-03-10 17:06:40|27.82|24.3|27.82|24.3|27.85|24.33|27.82|24.3|0
1646932010000|2022-03-10 17:06:50|27.88|24.36|27.82|24.3|27.88|24.36|27.82|24.3|0
1646932020000|2022-03-10 17:07:00|27.79|24.27|27.82|24.3|27.82|24.3|27.79|24.27|0
1646932030000|2022-03-10 17:07:10|27.66|24.14|27.53|24.01|27.66|24.14|27.53|24.01|0
1646932040000|2022-03-10 17:07:20|27.47|23.95|27.4|23.88|27.47|23.95|27.4|23.88|0
1646932050000|2022-03-10 17:07:30|27.37|23.85|27.37|23.85|27.47|23.95|27.37|23.85|0
1646932060000|2022-03-10 17:07:40|27.4|23.88|27.44|23.92|27.44|23.92|27.4|23.88|0
1646932070000|2022-03-10 17:07:50|27.4|23.88|27.53|24.01|27.53|24.01|27.4|23.88|0
1646932080000|2022-03-10 17:08:00|27.5|23.98|27.59|24.07|27.59|24.07|27.5|23.98|0
1646932090000|2022-03-10 17:08:10|27.56|24.04|27.44|23.92|27.56|24.04|27.4|23.88|0
1646932100000|2022-03-10 17:08:20|27.45|23.93|27.4|23.88|27.45|23.93|27.34|23.82|0
1646932110000|2022-03-10 17:08:30|27.37|23.85|27.43|23.91|27.43|23.91|27.37|23.85|0
1646932120000|2022-03-10 17:08:40|27.4|23.88|27.4|23.88|27.47|23.95|27.4|23.88|0
1646932130000|2022-03-10 17:08:50|27.37|23.85|27.28|23.76|27.37|23.85|27.28|23.76|0
1646932140000|2022-03-10 17:09:00|27.31|23.79|27.34|23.82|27.34|23.82|27.28|23.76|0
1646932150000|2022-03-10 17:09:10|27.31|23.79|27.37|23.85|27.37|23.85|27.31|23.79|0
1646932160000|2022-03-10 17:09:20|27.35|23.83|26.92|23.4|27.4|23.88|26.92|23.4|0
1646932170000|2022-03-10 17:09:30|26.95|23.43|26.92|23.4|26.95|23.43|26.92|23.4|0
1646932180000|2022-03-10 17:09:40|26.89|23.37|26.89|23.37|26.92|23.4|26.89|23.37|0
1646932190000|2022-03-10 17:09:50|26.82|23.3|26.92|23.4|26.92|23.4|26.82|23.3|0
1646932200000|2022-03-10 17:10:00|27.04|23.52|26.98|23.46|27.04|23.52|26.98|23.46|0
1646932210000|2022-03-10 17:10:10|26.95|23.43|27.01|23.49|27.01|23.49|26.95|23.43|0
1646932220000|2022-03-10 17:10:20|27.04|23.52|27.03|23.51|27.04|23.52|27.03|23.51|0
1646932230000|2022-03-10 17:10:30|27.11|23.59|27.11|23.59|27.14|23.62|27.11|23.59|0
1646932240000|2022-03-10 17:10:40|27.01|23.49|26.92|23.4|27.01|23.49|26.92|23.4|0
1646932250000|2022-03-10 17:10:50|26.89|23.37|26.92|23.4|26.92|23.4|26.85|23.33|0
1646932260000|2022-03-10 17:11:00|26.93|23.41|26.92|23.4|26.96|23.44|26.92|23.4|0
1646932270000|2022-03-10 17:11:10|26.95|23.43|26.87|23.35|26.95|23.43|26.87|23.35|0
1646932280000|2022-03-10 17:11:20|26.85|23.33|26.85|23.33|26.89|23.37|26.85|23.33|0
1646932290000|2022-03-10 17:11:30|26.89|23.37|26.85|23.33|26.9|23.38|26.85|23.33|0
1646932300000|2022-03-10 17:11:40|26.89|23.37|26.87|23.35|26.89|23.37|26.85|23.33|0
1646932310000|2022-03-10 17:11:50|26.85|23.33|26.79|23.27|26.85|23.33|26.79|23.27|0
1646932320000|2022-03-10 17:12:00|26.82|23.3|26.82|23.3|26.82|23.3|26.79|23.27|0
1646932330000|2022-03-10 17:12:10|26.89|23.37|26.79|23.27|26.89|23.37|26.79|23.27|0
1646932340000|2022-03-10 17:12:20|26.82|23.3|26.79|23.27|26.84|23.32|26.79|23.27|0
1646932350000|2022-03-10 17:12:30|26.76|23.24|26.85|23.33|26.85|23.33|26.76|23.24|0
1646932360000|2022-03-10 17:12:40|26.92|23.4|27.01|23.49|27.01|23.49|26.92|23.4|0
1646932370000|2022-03-10 17:12:50|27.07|23.55|26.98|23.46|27.07|23.55|26.98|23.46|0
1646932380000|2022-03-10 17:13:00|27.04|23.52|26.92|23.4|27.04|23.52|26.92|23.4|0
1646932390000|2022-03-10 17:13:10|26.93|23.41|26.95|23.43|26.95|23.43|26.92|23.4|0
1646932400000|2022-03-10 17:13:20|26.92|23.4|26.82|23.3|26.92|23.4|26.82|23.3|0
1646932410000|2022-03-10 17:13:30|26.79|23.27|26.79|23.27|26.82|23.3|26.79|23.27|0
1646932420000|2022-03-10 17:13:40|26.82|23.3|26.82|23.3|26.84|23.32|26.79|23.27|0
1646932430000|2022-03-10 17:13:50|26.85|23.33|26.92|23.4|26.92|23.4|26.85|23.33|0
1646932440000|2022-03-10 17:14:00|26.95|23.43|26.92|23.4|26.98|23.46|26.92|23.4|0
1646932450000|2022-03-10 17:14:10|26.95|23.43|26.85|23.33|26.95|23.43|26.85|23.33|0
1646932460000|2022-03-10 17:14:20|26.82|23.3|26.92|23.4|26.92|23.4|26.82|23.3|0
1646932470000|2022-03-10 17:14:30|26.98|23.46|27.07|23.55|27.07|23.55|26.98|23.46|0
1646932480000|2022-03-10 17:14:40|27.06|23.54|27.1|23.58|27.1|23.58|27.06|23.54|0
1646932490000|2022-03-10 17:14:50|27.07|23.55|27.18|23.66|27.2|23.68|27.07|23.55|0
1646932500000|2022-03-10 17:15:00|27.2|23.68|27.23|23.71|27.29|23.77|27.2|23.68|0
1646932510000|2022-03-10 17:15:10|27.29|23.77|27.18|23.66|27.29|23.77|27.17|23.65|0
1646932520000|2022-03-10 17:15:20|27.2|23.68|27.29|23.77|27.29|23.77|27.2|23.68|0
1646932530000|2022-03-10 17:15:30|27.33|23.81|27.39|23.87|27.39|23.87|27.29|23.77|0
1646932540000|2022-03-10 17:15:40|27.36|23.84|27.36|23.84|27.39|23.87|27.36|23.84|0
1646932550000|2022-03-10 17:15:50|27.39|23.87|27.34|23.82|27.39|23.87|27.33|23.81|0
1646932560000|2022-03-10 17:16:00|27.29|23.77|27.18|23.66|27.29|23.77|27.18|23.66|0
1646932570000|2022-03-10 17:16:10|27.17|23.65|27.14|23.62|27.2|23.68|27.14|23.62|0
1646932580000|2022-03-10 17:16:20|27.2|23.68|27.18|23.66|27.23|23.71|27.18|23.66|0
1646932590000|2022-03-10 17:16:30|27.17|23.65|27.07|23.55|27.17|23.65|27.07|23.55|0
1646932600000|2022-03-10 17:16:40|27.1|23.58|27.12|23.6|27.12|23.6|27.1|23.58|0
1646932610000|2022-03-10 17:16:50|27.23|23.71|27.32|23.8|27.36|23.84|27.23|23.71|0
1646932620000|2022-03-10 17:17:00|27.29|23.77|27.36|23.84|27.42|23.9|27.29|23.77|0
1646932630000|2022-03-10 17:17:10|27.23|23.71|27.23|23.71|27.23|23.71|27.17|23.65|0
1646932640000|2022-03-10 17:17:20|27.24|23.72|27.15|23.63|27.24|23.72|27.15|23.63|0
1646932650000|2022-03-10 17:17:30|27.13|23.61|27.23|23.71|27.23|23.71|27.13|23.61|0
1646932660000|2022-03-10 17:17:40|27.17|23.65|27.15|23.63|27.2|23.68|27.15|23.63|0
1646932670000|2022-03-10 17:17:50|27.1|23.58|27.13|23.61|27.13|23.61|27.1|23.58|0
1646932680000|2022-03-10 17:18:00|27.06|23.54|27.07|23.55|27.07|23.55|26.98|23.46|0
1646932690000|2022-03-10 17:18:10|27.01|23.49|27.04|23.52|27.04|23.52|27.01|23.49|0
1646932700000|2022-03-10 17:18:20|27.1|23.58|27.07|23.55|27.1|23.58|27.07|23.55|0
1646932710000|2022-03-10 17:18:30|27.04|23.52|27.07|23.55|27.09|23.57|27.04|23.52|0
1646932720000|2022-03-10 17:18:40|27.09|23.57|27.23|23.71|27.23|23.71|27.09|23.57|0
1646932730000|2022-03-10 17:18:50|27.26|23.74|27.21|23.69|27.29|23.77|27.21|23.69|0
1646932740000|2022-03-10 17:19:00|27.2|23.68|27.29|23.77|27.29|23.77|27.18|23.66|0
1646932750000|2022-03-10 17:19:10|27.24|23.72|27.28|23.76|27.32|23.8|27.24|23.72|0
1646932760000|2022-03-10 17:19:20|27.23|23.71|27.32|23.8|27.32|23.8|27.23|23.71|0
1646932770000|2022-03-10 17:19:30|27.29|23.77|27.26|23.74|27.29|23.77|27.26|23.74|0
1646932780000|2022-03-10 17:19:40|27.29|23.77|27.29|23.77|27.32|23.8|27.29|23.77|0
1646932790000|2022-03-10 17:19:50|27.24|23.72|27.29|23.77|27.32|23.8|27.24|23.72|0
1646932800000|2022-03-10 17:20:00|27.36|23.84|27.31|23.79|27.36|23.84|27.31|23.79|0
1646932810000|2022-03-10 17:20:10|27.36|23.84|27.29|23.77|27.36|23.84|27.29|23.77|0
1646932820000|2022-03-10 17:20:20|27.28|23.76|27.23|23.71|27.28|23.76|27.23|23.71|0
1646932830000|2022-03-10 17:20:30|27.21|23.69|27.23|23.71|27.23|23.71|27.21|23.69|0
1646932840000|2022-03-10 17:20:40|27.2|23.68|27.21|23.69|27.29|23.77|27.2|23.68|0
1646932850000|2022-03-10 17:20:50|27.2|23.68|27.2|23.68|27.29|23.77|27.2|23.68|0
1646932860000|2022-03-10 17:21:00|27.26|23.74|27.28|23.76|27.28|23.76|27.2|23.68|0
1646932870000|2022-03-10 17:21:10|27.31|23.79|27.42|23.9|27.42|23.9|27.31|23.79|0
1646932880000|2022-03-10 17:21:20|27.39|23.87|27.55|24.03|27.55|24.03|27.39|23.87|0
1646932890000|2022-03-10 17:21:30|27.58|24.06|27.71|24.19|27.71|24.19|27.55|24.03|0
1646932900000|2022-03-10 17:21:40|27.74|24.22|27.85|24.33|27.85|24.33|27.74|24.22|0
1646932910000|2022-03-10 17:21:50|27.93|24.41|27.87|24.35|27.93|24.41|27.87|24.35|0
1646932920000|2022-03-10 17:22:00|27.84|24.32|27.93|24.41|27.96|24.44|27.84|24.32|0
1646932930000|2022-03-10 17:22:10|27.96|24.44|28.34|24.82|28.34|24.82|27.96|24.44|0
1646932940000|2022-03-10 17:22:20|28.35|24.83|28.22|24.7|28.35|24.83|28.22|24.7|0
1646932950000|2022-03-10 17:22:30|28.16|24.64|28.13|24.61|28.16|24.64|28.13|24.61|0
1646932960000|2022-03-10 17:22:40|28.19|24.67|28.24|24.72|28.24|24.72|28.19|24.67|0
1646932970000|2022-03-10 17:22:50|28.26|24.74|28.16|24.64|28.29|24.77|28.16|24.64|0
1646932980000|2022-03-10 17:23:00|28.19|24.67|28.22|24.7|28.22|24.7|28.19|24.67|0
1646932990000|2022-03-10 17:23:10|28.26|24.74|28.19|24.67|28.29|24.77|28.19|24.67|0
1646933000000|2022-03-10 17:23:20|28.26|24.74|28.26|24.74|28.26|24.74|28.19|24.67|0
1646933010000|2022-03-10 17:23:30|28.29|24.77|28.35|24.83|28.35|24.83|28.29|24.77|0
1646933020000|2022-03-10 17:23:40|28.32|24.8|28.42|24.9|28.42|24.9|28.32|24.8|0
1646933030000|2022-03-10 17:23:50|28.39|24.87|28.45|24.93|28.45|24.93|28.35|24.83|0
1646933040000|2022-03-10 17:24:00|28.42|24.9|28.52|25|28.52|25|28.42|24.9|0
1646933050000|2022-03-10 17:24:10|28.42|24.9|28.42|24.9|28.42|24.9|28.39|24.87|0
1646933060000|2022-03-10 17:24:20|28.44|24.92|28.42|24.9|28.45|24.93|28.42|24.9|0
1646933070000|2022-03-10 17:24:30|28.45|24.93|28.42|24.9|28.45|24.93|28.42|24.9|0
1646933080000|2022-03-10 17:24:40|28.39|24.87|28.42|24.9|28.44|24.92|28.39|24.87|0
1646933090000|2022-03-10 17:24:50|28.45|24.93|28.45|24.93|28.49|24.97|28.45|24.93|0
1646933100000|2022-03-10 17:25:00|28.49|24.97|28.52|25|28.52|25|28.49|24.97|0
1646933110000|2022-03-10 17:25:10|28.55|25.03|28.58|25.06|28.58|25.06|28.55|25.03|0
1646933120000|2022-03-10 17:25:20|28.49|24.97|28.45|24.93|28.49|24.97|28.45|24.93|0
1646933130000|2022-03-10 17:25:30|28.39|24.87|28.42|24.9|28.42|24.9|28.39|24.87|0
1646933140000|2022-03-10 17:25:40|28.39|24.87|28.29|24.77|28.39|24.87|28.29|24.77|0
1646933150000|2022-03-10 17:25:50|28.26|24.74|28.32|24.8|28.32|24.8|28.26|24.74|0
1646933160000|2022-03-10 17:26:00|28.29|24.77|28.22|24.7|28.29|24.77|28.22|24.7|0
1646933170000|2022-03-10 17:26:10|28.19|24.67|28.19|24.67|28.22|24.7|28.16|24.64|0
1646933180000|2022-03-10 17:26:20|28.16|24.64|28.26|24.74|28.26|24.74|28.16|24.64|0
1646933190000|2022-03-10 17:26:30|28.22|24.7|28.19|24.67|28.22|24.7|28.16|24.64|0
1646933200000|2022-03-10 17:26:40|28.29|24.77|28.35|24.83|28.35|24.83|28.29|24.77|0
1646933210000|2022-03-10 17:26:50|28.32|24.8|28.24|24.72|28.32|24.8|28.24|24.72|0
1646933220000|2022-03-10 17:27:00|28.22|24.7|28.19|24.67|28.26|24.74|28.19|24.67|0
1646933230000|2022-03-10 17:27:10|28.17|24.65|28.16|24.64|28.22|24.7|28.16|24.64|0
1646933240000|2022-03-10 17:27:20|28.19|24.67|28.35|24.83|28.35|24.83|28.19|24.67|0
1646933250000|2022-03-10 17:27:30|28.34|24.82|28.29|24.77|28.34|24.82|28.29|24.77|0
1646933260000|2022-03-10 17:27:40|28.32|24.8|28.29|24.77|28.32|24.8|28.29|24.77|0
1646933270000|2022-03-10 17:27:50|28.35|24.83|28.29|24.77|28.35|24.83|28.29|24.77|0
1646933280000|2022-03-10 17:28:00|28.26|24.74|28.19|24.67|28.26|24.74|28.16|24.64|0
1646933290000|2022-03-10 17:28:10|28.17|24.65|28.22|24.7|28.25|24.73|28.17|24.65|0
1646933300000|2022-03-10 17:28:20|28.25|24.73|28.19|24.67|28.25|24.73|28.16|24.64|0
1646933310000|2022-03-10 17:28:30|28.17|24.65|28.09|24.57|28.17|24.65|28.09|24.57|0
1646933320000|2022-03-10 17:28:40|28.16|24.64|28.16|24.64|28.16|24.64|28.16|24.64|0
1646933330000|2022-03-10 17:28:50|28.19|24.67|28.19|24.67|28.19|24.67|28.19|24.67|0
1646933340000|2022-03-10 17:29:00|28.16|24.64|28.22|24.7|28.22|24.7|28.16|24.64|0
1646933350000|2022-03-10 17:29:10|28.21|24.69|28.16|24.64|28.21|24.69|28.16|24.64|0
1646933360000|2022-03-10 17:29:20|28.19|24.67|28.22|24.7|28.22|24.7|28.19|24.67|0
1646933370000|2022-03-10 17:29:30|28.25|24.73|28.29|24.77|28.32|24.8|28.25|24.73|0
1646933380000|2022-03-10 17:29:40|28.35|24.83|28.25|24.73|28.35|24.83|28.25|24.73|0
1646933390000|2022-03-10 17:29:50|28.22|24.7|28.25|24.73|28.25|24.73|28.22|24.7|0
1646933400000|2022-03-10 17:30:00|28.22|24.7|28.22|24.7|28.22|24.7|28.16|24.64|0
1646933410000|2022-03-10 17:30:10|28.25|24.73|28.24|24.72|28.25|24.73|28.19|24.67|0
1646933420000|2022-03-10 17:30:20|28.19|24.67|28.22|24.7|28.22|24.7|28.19|24.67|0
1646933430000|2022-03-10 17:30:30|28.19|24.67|28.25|24.73|28.25|24.73|28.19|24.67|0
1646933440000|2022-03-10 17:30:40|28.19|24.67|28.17|24.65|28.19|24.67|28.16|24.64|0
1646933450000|2022-03-10 17:30:50|28.16|24.64|28.12|24.6|28.16|24.64|28.12|24.6|0
1646933460000|2022-03-10 17:31:00|28.09|24.57|28.09|24.57|28.12|24.6|28.09|24.57|0
1646933470000|2022-03-10 17:31:10|28.12|24.6|28.16|24.64|28.16|24.64|28.09|24.57|0
1646933480000|2022-03-10 17:31:20|28.12|24.6|28.09|24.57|28.12|24.6|28.09|24.57|0
1646933490000|2022-03-10 17:31:30|28.16|24.64|28.12|24.6|28.16|24.64|28.12|24.6|0
1646933500000|2022-03-10 17:31:40|28.14|24.62|28.09|24.57|28.14|24.62|28.09|24.57|0
1646933510000|2022-03-10 17:31:50|28.03|24.51|28.12|24.6|28.12|24.6|28.03|24.51|0
1646933520000|2022-03-10 17:32:00|28.06|24.54|27.96|24.44|28.06|24.54|27.96|24.44|0
1646933530000|2022-03-10 17:32:10|27.94|24.42|27.99|24.47|27.99|24.47|27.94|24.42|0
1646933540000|2022-03-10 17:32:20|27.96|24.44|27.96|24.44|27.99|24.47|27.96|24.44|0
1646933550000|2022-03-10 17:32:30|27.93|24.41|27.93|24.41|27.94|24.42|27.93|24.41|0
1646933560000|2022-03-10 17:32:40|27.99|24.47|27.96|24.44|27.99|24.47|27.96|24.44|0
1646933570000|2022-03-10 17:32:50|27.99|24.47|27.8|24.28|27.99|24.47|27.8|24.28|0
1646933580000|2022-03-10 17:33:00|27.83|24.31|27.86|24.34|27.91|24.39|27.83|24.31|0
1646933590000|2022-03-10 17:33:10|27.83|24.31|27.8|24.28|27.83|24.31|27.8|24.28|0
1646933600000|2022-03-10 17:33:20|27.74|24.22|27.7|24.18|27.77|24.25|27.7|24.18|0
1646933610000|2022-03-10 17:33:30|27.67|24.15|27.7|24.18|27.7|24.18|27.67|24.15|0
1646933620000|2022-03-10 17:33:40|27.74|24.22|27.7|24.18|27.74|24.22|27.7|24.18|0
1646933630000|2022-03-10 17:33:50|27.64|24.12|27.64|24.12|27.64|24.12|27.64|24.12|0
1646933640000|2022-03-10 17:34:00|27.7|24.18|27.73|24.21|27.73|24.21|27.7|24.18|0
1646933650000|2022-03-10 17:34:10|27.77|24.25|27.7|24.18|27.77|24.25|27.7|24.18|0
1646933660000|2022-03-10 17:34:20|27.67|24.15|27.64|24.12|27.67|24.15|27.61|24.09|0
1646933670000|2022-03-10 17:34:30|27.54|24.02|27.54|24.02|27.57|24.05|27.54|24.02|0
1646933680000|2022-03-10 17:34:40|27.57|24.05|27.59|24.07|27.61|24.09|27.57|24.05|0
1646933690000|2022-03-10 17:34:50|27.57|24.05|27.57|24.05|27.61|24.09|27.57|24.05|0
1646933700000|2022-03-10 17:35:00|27.61|24.09|27.45|23.93|27.61|24.09|27.45|23.93|0
1646933710000|2022-03-10 17:35:10|27.41|23.89|27.38|23.86|27.41|23.89|27.38|23.86|0
1646933720000|2022-03-10 17:35:20|27.35|23.83|27.26|23.74|27.35|23.83|27.26|23.74|0
1646933730000|2022-03-10 17:35:30|27.24|23.72|27.32|23.8|27.32|23.8|27.19|23.67|0
1646933740000|2022-03-10 17:35:40|27.35|23.83|27.24|23.72|27.38|23.86|27.24|23.72|0
1646933750000|2022-03-10 17:35:50|27.22|23.7|27.22|23.7|27.26|23.74|27.22|23.7|0
1646933760000|2022-03-10 17:36:00|27.19|23.67|27.13|23.61|27.22|23.7|27.13|23.61|0
1646933770000|2022-03-10 17:36:10|27.18|23.66|27.07|23.55|27.18|23.66|27.07|23.55|0
1646933780000|2022-03-10 17:36:20|27.16|23.64|27.1|23.58|27.16|23.64|27.1|23.58|0
1646933790000|2022-03-10 17:36:30|27.13|23.61|27.1|23.58|27.13|23.61|27.07|23.55|0
1646933800000|2022-03-10 17:36:40|27.13|23.61|27.03|23.51|27.13|23.61|27.03|23.51|0
1646933810000|2022-03-10 17:36:50|26.97|23.45|26.91|23.39|26.97|23.45|26.85|23.33|0
1646933820000|2022-03-10 17:37:00|26.85|23.33|26.88|23.36|26.91|23.39|26.85|23.33|0
1646933830000|2022-03-10 17:37:10|26.94|23.42|26.91|23.39|26.94|23.42|26.91|23.39|0
1646933840000|2022-03-10 17:37:20|26.88|23.36|26.88|23.36|26.92|23.4|26.88|23.36|0
1646933850000|2022-03-10 17:37:30|26.91|23.39|26.94|23.42|26.97|23.45|26.91|23.39|0
1646933860000|2022-03-10 17:37:40|27.1|23.58|27.1|23.58|27.1|23.58|27.07|23.55|0
1646933870000|2022-03-10 17:37:50|27.07|23.55|27.07|23.55|27.1|23.58|27.07|23.55|0
1646933880000|2022-03-10 17:38:00|27|23.48|26.88|23.36|27|23.48|26.88|23.36|0
1646933890000|2022-03-10 17:38:10|26.85|23.33|26.94|23.42|26.94|23.42|26.85|23.33|0
1646933900000|2022-03-10 17:38:20|26.88|23.36|26.94|23.42|26.94|23.42|26.88|23.36|0
1646933910000|2022-03-10 17:38:30|26.97|23.45|26.97|23.45|27|23.48|26.94|23.42|0
1646933920000|2022-03-10 17:38:40|26.94|23.42|26.94|23.42|26.94|23.42|26.94|23.42|0
1646933930000|2022-03-10 17:38:50|26.95|23.43|26.97|23.45|26.97|23.45|26.94|23.42|0
1646933940000|2022-03-10 17:39:00|26.94|23.42|26.97|23.45|26.97|23.45|26.92|23.4|0
1646933950000|2022-03-10 17:39:10|26.94|23.42|26.85|23.33|26.94|23.42|26.85|23.33|0
1646933960000|2022-03-10 17:39:20|26.88|23.36|26.91|23.39|26.91|23.39|26.88|23.36|0
1646933970000|2022-03-10 17:39:30|26.88|23.36|26.91|23.39|26.91|23.39|26.88|23.36|0
1646933980000|2022-03-10 17:39:40|26.94|23.42|26.89|23.37|26.94|23.42|26.89|23.37|0
1646933990000|2022-03-10 17:39:50|26.91|23.39|26.88|23.36|26.91|23.39|26.86|23.34|0
1646934000000|2022-03-10 17:40:00|26.85|23.33|26.88|23.36|26.88|23.36|26.85|23.33|0
1646934010000|2022-03-10 17:40:10|26.91|23.39|26.81|23.29|26.94|23.42|26.81|23.29|0
1646934020000|2022-03-10 17:40:20|26.69|23.17|26.69|23.17|26.69|23.17|26.66|23.14|0
1646934030000|2022-03-10 17:40:30|26.66|23.14|26.72|23.2|26.72|23.2|26.6|23.08|0
1646934040000|2022-03-10 17:40:40|26.69|23.17|26.27|22.75|26.72|23.2|26.27|22.75|0
1646934050000|2022-03-10 17:40:50|26.3|22.78|26.4|22.88|26.4|22.88|26.3|22.78|0
1646934060000|2022-03-10 17:41:00|26.43|22.91|26.3|22.78|26.43|22.91|26.27|22.75|0
1646934070000|2022-03-10 17:41:10|26.33|22.81|26.3|22.78|26.4|22.88|26.3|22.78|0
1646934080000|2022-03-10 17:41:20|26.33|22.81|26.21|22.69|26.33|22.81|26.21|22.69|0
1646934090000|2022-03-10 17:41:30|26.15|22.63|26.09|22.57|26.15|22.63|26.09|22.57|0
1646934100000|2022-03-10 17:41:40|26.12|22.6|26.18|22.66|26.18|22.66|26.12|22.6|0
1646934110000|2022-03-10 17:41:50|26.21|22.69|26.21|22.69|26.27|22.75|26.21|22.69|0
1646934120000|2022-03-10 17:42:00|26.24|22.72|26.15|22.63|26.24|22.72|26.1|22.58|0
1646934130000|2022-03-10 17:42:10|26.1|22.58|26.21|22.69|26.21|22.69|26.1|22.58|0
1646934140000|2022-03-10 17:42:20|26.12|22.6|26.18|22.66|26.18|22.66|26.12|22.6|0
1646934150000|2022-03-10 17:42:30|26.21|22.69|26.21|22.69|26.21|22.69|26.21|22.69|0
1646934160000|2022-03-10 17:42:40|26.24|22.72|26.21|22.69|26.24|22.72|26.18|22.66|0
1646934170000|2022-03-10 17:42:50|26.18|22.66|26.21|22.69|26.21|22.69|26.15|22.63|0
1646934180000|2022-03-10 17:43:00|26.18|22.66|26.27|22.75|26.27|22.75|26.18|22.66|0
1646934190000|2022-03-10 17:43:10|26.24|22.72|26.18|22.66|26.24|22.72|26.16|22.64|0
1646934200000|2022-03-10 17:43:20|26.21|22.69|26.24|22.72|26.24|22.72|26.21|22.69|0
1646934210000|2022-03-10 17:43:30|26.22|22.7|26.21|22.69|26.24|22.72|26.21|22.69|0
1646934220000|2022-03-10 17:43:40|26.27|22.75|26.24|22.72|26.27|22.75|26.21|22.69|0
1646934230000|2022-03-10 17:43:50|26.12|22.6|26.06|22.54|26.15|22.63|26.06|22.54|0
1646934240000|2022-03-10 17:44:00|26.03|22.51|26.16|22.64|26.18|22.66|26.03|22.51|0
1646934250000|2022-03-10 17:44:10|26.18|22.66|26.15|22.63|26.19|22.67|26.15|22.63|0
1646934260000|2022-03-10 17:44:20|26.12|22.6|26.18|22.66|26.18|22.66|26.12|22.6|0
1646934270000|2022-03-10 17:44:30|26.06|22.54|26.06|22.54|26.09|22.57|26.06|22.54|0
1646934280000|2022-03-10 17:44:40|26.09|22.57|26.15|22.63|26.15|22.63|26.09|22.57|0
1646934290000|2022-03-10 17:44:50|26.12|22.6|26.21|22.69|26.21|22.69|26.12|22.6|0
1646934300000|2022-03-10 17:45:00|26.12|22.6|26.13|22.61|26.13|22.61|26.12|22.6|0
1646934310000|2022-03-10 17:45:10|26.09|22.57|26.06|22.54|26.09|22.57|26.06|22.54|0
1646934320000|2022-03-10 17:45:20|26.09|22.57|26.15|22.63|26.15|22.63|26.09|22.57|0
1646934330000|2022-03-10 17:45:30|26.13|22.61|26.02|22.5|26.13|22.61|26.02|22.5|0
1646934340000|2022-03-10 17:45:40|26.09|22.57|26.04|22.52|26.09|22.57|26.02|22.5|0
1646934350000|2022-03-10 17:45:50|26.09|22.57|26.12|22.6|26.15|22.63|26.09|22.57|0
1646934360000|2022-03-10 17:46:00|26.09|22.57|26.09|22.57|26.09|22.57|26.04|22.52|0
1646934370000|2022-03-10 17:46:10|26.06|22.54|26.06|22.54|26.07|22.55|26.02|22.5|0
1646934380000|2022-03-10 17:46:20|26.02|22.5|26.1|22.58|26.1|22.58|26.02|22.5|0
1646934390000|2022-03-10 17:46:30|26.09|22.57|26.09|22.57|26.09|22.57|26.06|22.54|0
1646934400000|2022-03-10 17:46:40|26.18|22.66|26.21|22.69|26.21|22.69|26.18|22.66|0
1646934410000|2022-03-10 17:46:50|26.27|22.75|26.27|22.75|26.27|22.75|26.27|22.75|0
1646934420000|2022-03-10 17:47:00|26.28|22.76|26.33|22.81|26.33|22.81|26.27|22.75|0
1646934430000|2022-03-10 17:47:10|26.3|22.78|26.39|22.87|26.39|22.87|26.3|22.78|0
1646934440000|2022-03-10 17:47:20|26.36|22.84|26.33|22.81|26.38|22.86|26.33|22.81|0
1646934450000|2022-03-10 17:47:30|26.3|22.78|26.36|22.84|26.36|22.84|26.27|22.75|0
1646934460000|2022-03-10 17:47:40|26.39|22.87|26.46|22.94|26.46|22.94|26.39|22.87|0
1646934470000|2022-03-10 17:47:50|26.42|22.9|26.36|22.84|26.42|22.9|26.33|22.81|0
1646934480000|2022-03-10 17:48:00|26.33|22.81|26.45|22.93|26.45|22.93|26.33|22.81|0
1646934490000|2022-03-10 17:48:10|26.49|22.97|26.45|22.93|26.52|23|26.45|22.93|0
1646934500000|2022-03-10 17:48:20|26.42|22.9|26.42|22.9|26.52|23|26.42|22.9|0
1646934510000|2022-03-10 17:48:30|26.38|22.86|26.42|22.9|26.42|22.9|26.38|22.86|0
1646934520000|2022-03-10 17:48:40|26.39|22.87|26.38|22.86|26.39|22.87|26.36|22.84|0
1646934530000|2022-03-10 17:48:50|26.36|22.84|26.27|22.75|26.36|22.84|26.24|22.72|0
1646934540000|2022-03-10 17:49:00|26.25|22.73|26.27|22.75|26.27|22.75|26.25|22.73|0
1646934550000|2022-03-10 17:49:10|26.36|22.84|26.49|22.97|26.49|22.97|26.36|22.84|0
1646934560000|2022-03-10 17:49:20|26.45|22.93|26.52|23|26.55|23.03|26.45|22.93|0
1646934570000|2022-03-10 17:49:30|26.49|22.97|26.55|23.03|26.55|23.03|26.49|22.97|0
1646934580000|2022-03-10 17:49:40|26.52|23|26.49|22.97|26.52|23|26.49|22.97|0
1646934590000|2022-03-10 17:49:50|26.45|22.93|26.5|22.98|26.5|22.98|26.42|22.9|0
1646934600000|2022-03-10 17:50:00|26.49|22.97|26.52|23|26.52|23|26.42|22.9|0
1646934610000|2022-03-10 17:50:10|26.53|23.01|26.49|22.97|26.53|23.01|26.49|22.97|0
1646934620000|2022-03-10 17:50:20|26.5|22.98|26.58|23.06|26.58|23.06|26.49|22.97|0
1646934630000|2022-03-10 17:50:30|26.52|23|26.53|23.01|26.55|23.03|26.52|23|0
1646934640000|2022-03-10 17:50:40|26.52|23|26.45|22.93|26.52|23|26.45|22.93|0
1646934650000|2022-03-10 17:50:50|26.42|22.9|26.3|22.78|26.42|22.9|26.3|22.78|0
1646934660000|2022-03-10 17:51:00|26.33|22.81|26.3|22.78|26.33|22.81|26.3|22.78|0
1646934670000|2022-03-10 17:51:10|26.27|22.75|26.3|22.78|26.3|22.78|26.27|22.75|0
1646934680000|2022-03-10 17:51:20|26.24|22.72|26.27|22.75|26.27|22.75|26.24|22.72|0
1646934690000|2022-03-10 17:51:30|26.24|22.72|26.36|22.84|26.36|22.84|26.24|22.72|0
1646934700000|2022-03-10 17:51:40|26.31|22.79|26.33|22.81|26.33|22.81|26.3|22.78|0
1646934710000|2022-03-10 17:51:50|26.3|22.78|26.19|22.67|26.3|22.78|26.19|22.67|0
1646934720000|2022-03-10 17:52:00|26.18|22.66|26.18|22.66|26.18|22.66|26.15|22.63|0
1646934730000|2022-03-10 17:52:10|26.11|22.59|26.07|22.55|26.11|22.59|26.05|22.53|0
1646934740000|2022-03-10 17:52:20|26.02|22.5|25.87|22.35|26.02|22.5|25.87|22.35|0
1646934750000|2022-03-10 17:52:30|25.84|22.32|25.81|22.29|25.84|22.32|25.78|22.26|0
1646934760000|2022-03-10 17:52:40|25.78|22.26|25.87|22.35|25.87|22.35|25.78|22.26|0
1646934770000|2022-03-10 17:52:50|25.9|22.38|25.96|22.44|25.96|22.44|25.9|22.38|0
1646934780000|2022-03-10 17:53:00|25.92|22.4|25.82|22.3|25.92|22.4|25.82|22.3|0
1646934790000|2022-03-10 17:53:10|25.81|22.29|25.81|22.29|25.81|22.29|25.78|22.26|0
1646934800000|2022-03-10 17:53:20|25.78|22.26|25.78|22.26|25.81|22.29|25.78|22.26|0
1646934810000|2022-03-10 17:53:30|25.75|22.23|25.75|22.23|25.75|22.23|25.75|22.23|0
1646934820000|2022-03-10 17:53:40|25.78|22.26|25.78|22.26|25.78|22.26|25.75|22.23|0
1646934830000|2022-03-10 17:53:50|25.84|22.32|25.84|22.32|25.84|22.32|25.81|22.29|0
1646934840000|2022-03-10 17:54:00|25.81|22.29|25.84|22.32|25.84|22.32|25.81|22.29|0
1646934850000|2022-03-10 17:54:10|25.81|22.29|25.75|22.23|25.84|22.32|25.75|22.23|0
1646934860000|2022-03-10 17:54:20|25.78|22.26|25.81|22.29|25.81|22.29|25.78|22.26|0
1646934870000|2022-03-10 17:54:30|25.78|22.26|25.78|22.26|25.84|22.32|25.78|22.26|0
1646934880000|2022-03-10 17:54:40|25.69|22.17|25.69|22.17|25.72|22.2|25.69|22.17|0
1646934890000|2022-03-10 17:54:50|25.78|22.26|25.81|22.29|25.87|22.35|25.78|22.26|0
1646934900000|2022-03-10 17:55:00|25.87|22.35|25.93|22.41|25.93|22.41|25.87|22.35|0
1646934910000|2022-03-10 17:55:10|25.96|22.44|25.96|22.44|25.96|22.44|25.96|22.44|0
1646934920000|2022-03-10 17:55:20|25.93|22.41|25.93|22.41|25.93|22.41|25.9|22.38|0
1646934930000|2022-03-10 17:55:30|26.02|22.5|26.05|22.53|26.05|22.53|26.02|22.5|0
1646934940000|2022-03-10 17:55:40|26.08|22.56|26.1|22.58|26.1|22.58|26.08|22.56|0
1646934950000|2022-03-10 17:55:50|26.05|22.53|25.96|22.44|26.05|22.53|25.94|22.42|0
1646934960000|2022-03-10 17:56:00|26.02|22.5|26.05|22.53|26.05|22.53|25.99|22.47|0
1646934970000|2022-03-10 17:56:10|26.02|22.5|25.99|22.47|26.02|22.5|25.99|22.47|0
1646934980000|2022-03-10 17:56:20|26.02|22.5|25.96|22.44|26.02|22.5|25.96|22.44|0
1646934990000|2022-03-10 17:56:30|26.02|22.5|26.02|22.5|26.02|22.5|25.99|22.47|0
1646935000000|2022-03-10 17:56:40|26.05|22.53|26.08|22.56|26.08|22.56|26.05|22.53|0
1646935010000|2022-03-10 17:56:50|26.14|22.62|26.11|22.59|26.17|22.65|26.08|22.56|0
1646935020000|2022-03-10 17:57:00|26.07|22.55|26.05|22.53|26.08|22.56|26.05|22.53|0
1646935030000|2022-03-10 17:57:10|26.08|22.56|26.02|22.5|26.08|22.56|26.02|22.5|0
1646935040000|2022-03-10 17:57:20|26.08|22.56|26.07|22.55|26.08|22.56|26.07|22.55|0
1646935050000|2022-03-10 17:57:30|25.99|22.47|25.99|22.47|25.99|22.47|25.96|22.44|0
1646935060000|2022-03-10 17:57:40|25.96|22.44|25.99|22.47|25.99|22.47|25.96|22.44|0
1646935070000|2022-03-10 17:57:50|26.02|22.5|26.02|22.5|26.02|22.5|26.02|22.5|0
1646935080000|2022-03-10 17:58:00|25.97|22.45|25.87|22.35|25.97|22.45|25.87|22.35|0
1646935090000|2022-03-10 17:58:10|25.84|22.32|25.93|22.41|25.93|22.41|25.84|22.32|0
1646935100000|2022-03-10 17:58:20|25.96|22.44|25.93|22.41|25.96|22.44|25.93|22.41|0
1646935110000|2022-03-10 17:58:30|25.96|22.44|25.93|22.41|25.96|22.44|25.93|22.41|0
1646935120000|2022-03-10 17:58:40|25.96|22.44|25.99|22.47|25.99|22.47|25.96|22.44|0
1646935130000|2022-03-10 17:58:50|26.08|22.56|26.14|22.62|26.14|22.62|26.08|22.56|0
1646935140000|2022-03-10 17:59:00|26.05|22.53|26.08|22.56|26.11|22.59|26.05|22.53|0
1646935150000|2022-03-10 17:59:10|26.05|22.53|26.11|22.59|26.11|22.59|26.05|22.53|0
1646935160000|2022-03-10 17:59:20|26.14|22.62|26.08|22.56|26.14|22.62|26.08|22.56|0
1646935170000|2022-03-10 17:59:30|26.05|22.53|26.05|22.53|26.08|22.56|26.05|22.53|0
1646935180000|2022-03-10 17:59:40|25.96|22.44|25.97|22.45|25.97|22.45|25.93|22.41|0
1646935190000|2022-03-10 17:59:50|25.93|22.41|25.99|22.47|25.99|22.47|25.93|22.41|0
1646935200000|2022-03-10 18:00:00|26.04|22.52|26|22.48|26.04|22.52|25.96|22.44|0
1646935210000|2022-03-10 18:00:10|26.02|22.5|26.02|22.5|26.05|22.53|26.02|22.5|0
1646935220000|2022-03-10 18:00:20|25.96|22.44|25.96|22.44|25.96|22.44|25.93|22.41|0
1646935230000|2022-03-10 18:00:30|25.99|22.47|25.96|22.44|25.99|22.47|25.96|22.44|0
1646935240000|2022-03-10 18:00:40|25.94|22.42|25.96|22.44|25.96|22.44|25.93|22.41|0
1646935250000|2022-03-10 18:00:50|25.9|22.38|25.96|22.44|25.96|22.44|25.9|22.38|0
1646935260000|2022-03-10 18:01:00|26.02|22.5|26.05|22.53|26.05|22.53|25.99|22.47|0
1646935270000|2022-03-10 18:01:10|26.08|22.56|26.02|22.5|26.08|22.56|26.02|22.5|0
1646935280000|2022-03-10 18:01:20|26.05|22.53|26.07|22.55|26.07|22.55|26.05|22.53|0
1646935290000|2022-03-10 18:01:30|26.08|22.56|26.08|22.56|26.08|22.56|26.05|22.53|0
1646935300000|2022-03-10 18:01:40|26.05|22.53|26.05|22.53|26.11|22.59|26.05|22.53|0
1646935310000|2022-03-10 18:01:50|26.08|22.56|26.05|22.53|26.08|22.56|26.05|22.53|0
1646935320000|2022-03-10 18:02:00|26.07|22.55|26.33|22.81|26.33|22.81|26.07|22.55|0
1646935330000|2022-03-10 18:02:10|26.39|22.87|26.43|22.91|26.43|22.91|26.36|22.84|0
1646935340000|2022-03-10 18:02:20|26.54|23.02|26.48|22.96|26.67|23.15|26.48|22.96|0
1646935350000|2022-03-10 18:02:30|26.45|22.93|26.42|22.9|26.45|22.93|26.39|22.87|0
1646935360000|2022-03-10 18:02:40|26.45|22.93|26.45|22.93|26.45|22.93|26.45|22.93|0
1646935370000|2022-03-10 18:02:50|26.48|22.96|26.33|22.81|26.48|22.96|26.33|22.81|0
1646935380000|2022-03-10 18:03:00|26.36|22.84|26.3|22.78|26.36|22.84|26.3|22.78|0
1646935390000|2022-03-10 18:03:10|26.22|22.7|26.08|22.56|26.22|22.7|26.08|22.56|0
1646935400000|2022-03-10 18:03:20|26.1|22.58|26|22.48|26.1|22.58|26|22.48|0
1646935410000|2022-03-10 18:03:30|25.9|22.38|25.96|22.44|25.96|22.44|25.9|22.38|0
1646935420000|2022-03-10 18:03:40|26.02|22.5|25.93|22.41|26.02|22.5|25.9|22.38|0
1646935430000|2022-03-10 18:03:50|25.9|22.38|25.97|22.45|25.97|22.45|25.9|22.38|0
1646935440000|2022-03-10 18:04:00|25.99|22.47|25.87|22.35|25.99|22.47|25.87|22.35|0
1646935450000|2022-03-10 18:04:10|25.84|22.32|25.71|22.19|25.84|22.32|25.71|22.19|0
1646935460000|2022-03-10 18:04:20|25.68|22.16|25.71|22.19|25.71|22.19|25.68|22.16|0
1646935470000|2022-03-10 18:04:30|25.75|22.23|25.68|22.16|25.75|22.23|25.68|22.16|0
1646935480000|2022-03-10 18:04:40|25.65|22.13|25.68|22.16|25.68|22.16|25.65|22.13|0
1646935490000|2022-03-10 18:04:50|25.65|22.13|25.59|22.07|25.65|22.13|25.58|22.06|0
1646935500000|2022-03-10 18:05:00|25.62|22.1|25.62|22.1|25.62|22.1|25.62|22.1|0
1646935510000|2022-03-10 18:05:10|25.65|22.13|25.78|22.26|25.78|22.26|25.65|22.13|0
1646935520000|2022-03-10 18:05:20|25.76|22.24|25.68|22.16|25.76|22.24|25.68|22.16|0
1646935530000|2022-03-10 18:05:30|25.71|22.19|25.74|22.22|25.78|22.26|25.71|22.19|0
1646935540000|2022-03-10 18:05:40|25.73|22.21|25.73|22.21|25.74|22.22|25.73|22.21|0
1646935550000|2022-03-10 18:05:50|25.68|22.16|25.78|22.26|25.78|22.26|25.68|22.16|0
1646935560000|2022-03-10 18:06:00|25.74|22.22|25.93|22.41|25.93|22.41|25.74|22.22|0
1646935570000|2022-03-10 18:06:10|25.99|22.47|25.9|22.38|25.99|22.47|25.9|22.38|0
1646935580000|2022-03-10 18:06:20|25.93|22.41|26.11|22.59|26.11|22.59|25.93|22.41|0
1646935590000|2022-03-10 18:06:30|26.17|22.65|26.19|22.67|26.19|22.67|26.11|22.59|0
1646935600000|2022-03-10 18:06:40|26.11|22.59|26.08|22.56|26.11|22.59|26.08|22.56|0
1646935610000|2022-03-10 18:06:50|26.05|22.53|26.14|22.62|26.14|22.62|26.05|22.53|0
1646935620000|2022-03-10 18:07:00|26.17|22.65|26.14|22.62|26.17|22.65|26.14|22.62|0
1646935630000|2022-03-10 18:07:10|26.2|22.68|26.23|22.71|26.28|22.76|26.2|22.68|0
1646935640000|2022-03-10 18:07:20|26.2|22.68|26.14|22.62|26.23|22.71|26.14|22.62|0
1646935650000|2022-03-10 18:07:30|26.11|22.59|26.17|22.65|26.17|22.65|26.11|22.59|0
1646935660000|2022-03-10 18:07:40|26.08|22.56|26.02|22.5|26.08|22.56|26.02|22.5|0
1646935670000|2022-03-10 18:07:50|25.99|22.47|26.08|22.56|26.08|22.56|25.99|22.47|0
1646935680000|2022-03-10 18:08:00|26.14|22.62|26.17|22.65|26.23|22.71|26.14|22.62|0
1646935690000|2022-03-10 18:08:10|26.11|22.59|26.08|22.56|26.12|22.6|26.08|22.56|0
1646935700000|2022-03-10 18:08:20|26.11|22.59|26.17|22.65|26.17|22.65|26.08|22.56|0
1646935710000|2022-03-10 18:08:30|26.14|22.62|26.09|22.57|26.17|22.65|26.09|22.57|0
1646935720000|2022-03-10 18:08:40|26.11|22.59|26.08|22.56|26.11|22.59|26.08|22.56|0
1646935730000|2022-03-10 18:08:50|26.11|22.59|26.08|22.56|26.11|22.59|26.03|22.51|0
1646935740000|2022-03-10 18:09:00|26.02|22.5|26.05|22.53|26.06|22.54|26.02|22.5|0
1646935750000|2022-03-10 18:09:10|26.02|22.5|26.11|22.59|26.11|22.59|26.02|22.5|0
1646935760000|2022-03-10 18:09:20|26.05|22.53|26.02|22.5|26.05|22.53|26.02|22.5|0
1646935770000|2022-03-10 18:09:30|26|22.48|26.03|22.51|26.03|22.51|26|22.48|0
1646935780000|2022-03-10 18:09:40|26.02|22.5|26.05|22.53|26.05|22.53|25.99|22.47|0
1646935790000|2022-03-10 18:09:50|26.11|22.59|26.08|22.56|26.11|22.59|26.08|22.56|0
1646935800000|2022-03-10 18:10:00|26.11|22.59|26.02|22.5|26.11|22.59|25.96|22.44|0
1646935810000|2022-03-10 18:10:10|25.99|22.47|26.11|22.59|26.11|22.59|25.99|22.47|0
1646935820000|2022-03-10 18:10:20|26.14|22.62|26.14|22.62|26.17|22.65|26.14|22.62|0
1646935830000|2022-03-10 18:10:30|26.11|22.59|26.17|22.65|26.17|22.65|26.11|22.59|0
1646935840000|2022-03-10 18:10:40|26.26|22.74|26.37|22.85|26.37|22.85|26.26|22.74|0
1646935850000|2022-03-10 18:10:50|26.36|22.84|26.42|22.9|26.45|22.93|26.36|22.84|0
1646935860000|2022-03-10 18:11:00|26.36|22.84|26.26|22.74|26.36|22.84|26.26|22.74|0
1646935870000|2022-03-10 18:11:10|26.29|22.77|26.42|22.9|26.42|22.9|26.29|22.77|0
1646935880000|2022-03-10 18:11:20|26.39|22.87|26.36|22.84|26.39|22.87|26.36|22.84|0
1646935890000|2022-03-10 18:11:30|26.39|22.87|26.36|22.84|26.39|22.87|26.32|22.8|0
1646935900000|2022-03-10 18:11:40|26.32|22.8|26.42|22.9|26.42|22.9|26.32|22.8|0
1646935910000|2022-03-10 18:11:50|26.45|22.93|26.48|22.96|26.48|22.96|26.45|22.93|0
1646935920000|2022-03-10 18:12:00|26.42|22.9|26.48|22.96|26.48|22.96|26.42|22.9|0
1646935930000|2022-03-10 18:12:10|26.7|23.18|26.73|23.21|26.73|23.21|26.7|23.18|0
1646935940000|2022-03-10 18:12:20|26.67|23.15|26.76|23.24|26.76|23.24|26.63|23.11|0
1646935950000|2022-03-10 18:12:30|26.73|23.21|26.82|23.3|26.82|23.3|26.7|23.18|0
1646935960000|2022-03-10 18:12:40|26.85|23.33|26.7|23.18|26.85|23.33|26.7|23.18|0
1646935970000|2022-03-10 18:12:50|26.68|23.16|26.71|23.19|26.73|23.21|26.67|23.15|0
1646935980000|2022-03-10 18:13:00|26.74|23.22|26.76|23.24|26.81|23.29|26.73|23.21|0
1646935990000|2022-03-10 18:13:10|26.79|23.27|26.73|23.21|26.79|23.27|26.7|23.18|0
1646936000000|2022-03-10 18:13:20|26.82|23.3|26.79|23.27|26.82|23.3|26.79|23.27|0
1646936010000|2022-03-10 18:13:30|26.76|23.24|26.73|23.21|26.77|23.25|26.73|23.21|0
1646936020000|2022-03-10 18:13:40|26.7|23.18|26.66|23.14|26.7|23.18|26.66|23.14|0
1646936030000|2022-03-10 18:13:50|26.63|23.11|26.59|23.07|26.63|23.11|26.59|23.07|0
1646936040000|2022-03-10 18:14:00|26.57|23.05|26.57|23.05|26.6|23.08|26.57|23.05|0
1646936050000|2022-03-10 18:14:10|26.6|23.08|26.57|23.05|26.6|23.08|26.56|23.04|0
1646936060000|2022-03-10 18:14:20|26.6|23.08|26.6|23.08|26.6|23.08|26.6|23.08|0
1646936070000|2022-03-10 18:14:30|26.57|23.05|26.32|22.8|26.57|23.05|26.32|22.8|0
1646936080000|2022-03-10 18:14:40|26.29|22.77|26.26|22.74|26.29|22.77|26.26|22.74|0
1646936090000|2022-03-10 18:14:50|26.2|22.68|26.29|22.77|26.32|22.8|26.2|22.68|0
1646936100000|2022-03-10 18:15:00|26.28|22.76|26.14|22.62|26.28|22.76|26.14|22.62|0
1646936110000|2022-03-10 18:15:10|26.23|22.71|26.32|22.8|26.32|22.8|26.23|22.71|0
1646936120000|2022-03-10 18:15:20|26.29|22.77|26.32|22.8|26.32|22.8|26.26|22.74|0
1646936130000|2022-03-10 18:15:30|26.23|22.71|26.23|22.71|26.26|22.74|26.23|22.71|0
1646936140000|2022-03-10 18:15:40|26.26|22.74|26.23|22.71|26.26|22.74|26.23|22.71|0
1646936150000|2022-03-10 18:15:50|26.26|22.74|26.32|22.8|26.32|22.8|26.23|22.71|0
1646936160000|2022-03-10 18:16:00|26.35|22.83|26.42|22.9|26.45|22.93|26.35|22.83|0
1646936170000|2022-03-10 18:16:10|26.45|22.93|26.57|23.05|26.57|23.05|26.45|22.93|0
1646936180000|2022-03-10 18:16:20|26.54|23.02|26.54|23.02|26.55|23.03|26.54|23.02|0
1646936190000|2022-03-10 18:16:30|26.52|23|26.66|23.14|26.66|23.14|26.52|23|0
1646936200000|2022-03-10 18:16:40|26.62|23.1|26.51|22.99|26.62|23.1|26.51|22.99|0
1646936210000|2022-03-10 18:16:50|26.52|23|26.54|23.02|26.57|23.05|26.52|23|0
1646936220000|2022-03-10 18:17:00|26.6|23.08|26.6|23.08|26.6|23.08|26.54|23.02|0
1646936230000|2022-03-10 18:17:10|26.63|23.11|26.54|23.02|26.63|23.11|26.54|23.02|0
1646936240000|2022-03-10 18:17:20|26.57|23.05|26.63|23.11|26.63|23.11|26.57|23.05|0
1646936250000|2022-03-10 18:17:30|26.55|23.03|26.69|23.17|26.69|23.17|26.55|23.03|0
1646936260000|2022-03-10 18:17:40|26.76|23.24|26.73|23.21|26.76|23.24|26.69|23.17|0
1646936270000|2022-03-10 18:17:50|26.69|23.17|26.71|23.19|26.71|23.19|26.66|23.14|0
1646936280000|2022-03-10 18:18:00|26.73|23.21|26.69|23.17|26.73|23.21|26.69|23.17|0
1646936290000|2022-03-10 18:18:10|26.63|23.11|26.51|22.99|26.63|23.11|26.51|22.99|0
1646936300000|2022-03-10 18:18:20|26.57|23.05|26.54|23.02|26.57|23.05|26.54|23.02|0
1646936310000|2022-03-10 18:18:30|26.6|23.08|26.66|23.14|26.66|23.14|26.6|23.08|0
1646936320000|2022-03-10 18:18:40|26.69|23.17|26.69|23.17|26.73|23.21|26.69|23.17|0
1646936330000|2022-03-10 18:18:50|26.73|23.21|26.88|23.36|26.95|23.43|26.73|23.21|0
1646936340000|2022-03-10 18:19:00|26.91|23.39|27.13|23.61|27.13|23.61|26.91|23.39|0
1646936350000|2022-03-10 18:19:10|27.17|23.65|27.15|23.63|27.17|23.65|27.13|23.61|0
1646936360000|2022-03-10 18:19:20|27.36|23.84|27.29|23.77|27.36|23.84|27.29|23.77|0
1646936370000|2022-03-10 18:19:30|27.26|23.74|27.34|23.82|27.34|23.82|27.23|23.71|0
1646936380000|2022-03-10 18:19:40|27.36|23.84|27.36|23.84|27.39|23.87|27.36|23.84|0
1646936390000|2022-03-10 18:19:50|27.37|23.85|27.29|23.77|27.37|23.85|27.29|23.77|0
1646936400000|2022-03-10 18:20:00|27.23|23.71|27.2|23.68|27.23|23.71|27.17|23.65|0
1646936410000|2022-03-10 18:20:10|27.26|23.74|27.39|23.87|27.42|23.9|27.26|23.74|0
1646936420000|2022-03-10 18:20:20|27.42|23.9|27.4|23.88|27.48|23.96|27.4|23.88|0
1646936430000|2022-03-10 18:20:30|27.42|23.9|27.45|23.93|27.52|24|27.42|23.9|0
1646936440000|2022-03-10 18:20:40|27.39|23.87|27.42|23.9|27.42|23.9|27.39|23.87|0
1646936450000|2022-03-10 18:20:50|27.36|23.84|27.36|23.84|27.36|23.84|27.36|23.84|0
1646936460000|2022-03-10 18:21:00|27.39|23.87|27.36|23.84|27.39|23.87|27.36|23.84|0
1646936470000|2022-03-10 18:21:10|27.32|23.8|27.2|23.68|27.32|23.8|27.2|23.68|0
1646936480000|2022-03-10 18:21:20|27.17|23.65|26.91|23.39|27.17|23.65|26.88|23.36|0
1646936490000|2022-03-10 18:21:30|26.94|23.42|26.85|23.33|26.94|23.42|26.85|23.33|0
1646936500000|2022-03-10 18:21:40|26.73|23.21|26.85|23.33|26.88|23.36|26.73|23.21|0
1646936510000|2022-03-10 18:21:50|26.88|23.36|26.91|23.39|26.94|23.42|26.88|23.36|0
1646936520000|2022-03-10 18:22:00|26.88|23.36|27.01|23.49|27.01|23.49|26.82|23.3|0
1646936530000|2022-03-10 18:22:10|26.94|23.42|26.98|23.46|26.98|23.46|26.94|23.42|0
1646936540000|2022-03-10 18:22:20|26.94|23.42|26.98|23.46|26.98|23.46|26.93|23.41|0
1646936550000|2022-03-10 18:22:30|26.94|23.42|26.94|23.42|26.98|23.46|26.94|23.42|0
1646936560000|2022-03-10 18:22:40|26.91|23.39|26.91|23.39|26.91|23.39|26.88|23.36|0
1646936570000|2022-03-10 18:22:50|27.01|23.49|27.07|23.55|27.07|23.55|27.01|23.49|0
1646936580000|2022-03-10 18:23:00|27.1|23.58|27.01|23.49|27.1|23.58|27.01|23.49|0
1646936590000|2022-03-10 18:23:10|27.04|23.52|26.98|23.46|27.07|23.55|26.98|23.46|0
1646936600000|2022-03-10 18:23:20|27.04|23.52|26.94|23.42|27.04|23.52|26.94|23.42|0
1646936610000|2022-03-10 18:23:30|27.01|23.49|26.94|23.42|27.01|23.49|26.94|23.42|0
1646936620000|2022-03-10 18:23:40|26.91|23.39|26.94|23.42|26.94|23.42|26.91|23.39|0
1646936630000|2022-03-10 18:23:50|26.91|23.39|26.94|23.42|26.98|23.46|26.91|23.39|0
1646936640000|2022-03-10 18:24:00|26.98|23.46|26.98|23.46|26.98|23.46|26.98|23.46|0
1646936650000|2022-03-10 18:24:10|26.91|23.39|26.91|23.39|26.94|23.42|26.91|23.39|0
1646936660000|2022-03-10 18:24:20|26.93|23.41|26.98|23.46|27.01|23.49|26.93|23.41|0
1646936670000|2022-03-10 18:24:30|27.05|23.53|27.01|23.49|27.05|23.53|26.94|23.42|0
1646936680000|2022-03-10 18:24:40|27.07|23.55|27.07|23.55|27.07|23.55|27.04|23.52|0
1646936690000|2022-03-10 18:24:50|27.1|23.58|27.07|23.55|27.1|23.58|27.07|23.55|0
1646936700000|2022-03-10 18:25:00|27.04|23.52|26.94|23.42|27.04|23.52|26.94|23.42|0
1646936710000|2022-03-10 18:25:10|26.91|23.39|27.02|23.5|27.04|23.52|26.91|23.39|0
1646936720000|2022-03-10 18:25:20|26.85|23.33|26.82|23.3|26.85|23.33|26.79|23.27|0
1646936730000|2022-03-10 18:25:30|26.79|23.27|26.79|23.27|26.85|23.33|26.79|23.27|0
1646936740000|2022-03-10 18:25:40|26.71|23.19|26.69|23.17|26.72|23.2|26.69|23.17|0
1646936750000|2022-03-10 18:25:50|26.63|23.11|26.66|23.14|26.66|23.14|26.63|23.11|0
1646936760000|2022-03-10 18:26:00|26.71|23.19|26.66|23.14|26.72|23.2|26.66|23.14|0
1646936770000|2022-03-10 18:26:10|26.75|23.23|26.69|23.17|26.75|23.23|26.69|23.17|0
1646936780000|2022-03-10 18:26:20|26.75|23.23|26.79|23.27|26.79|23.27|26.69|23.17|0
1646936790000|2022-03-10 18:26:30|26.85|23.33|26.72|23.2|26.85|23.33|26.72|23.2|0
1646936800000|2022-03-10 18:26:40|26.69|23.17|26.69|23.17|26.69|23.17|26.66|23.14|0
1646936810000|2022-03-10 18:26:50|26.72|23.2|26.72|23.2|26.75|23.23|26.72|23.2|0
1646936820000|2022-03-10 18:27:00|26.69|23.17|26.63|23.11|26.69|23.17|26.63|23.11|0
1646936830000|2022-03-10 18:27:10|26.69|23.17|26.88|23.36|26.88|23.36|26.69|23.17|0
1646936840000|2022-03-10 18:27:20|26.91|23.39|27.01|23.49|27.01|23.49|26.91|23.39|0
1646936850000|2022-03-10 18:27:30|27.04|23.52|26.99|23.47|27.04|23.52|26.94|23.42|0
1646936860000|2022-03-10 18:27:40|26.94|23.42|26.91|23.39|26.97|23.45|26.91|23.39|0
1646936870000|2022-03-10 18:27:50|26.94|23.42|27.01|23.49|27.01|23.49|26.88|23.36|0
1646936880000|2022-03-10 18:28:00|27.16|23.64|27.35|23.83|27.37|23.85|27.16|23.64|0
1646936890000|2022-03-10 18:28:10|27.32|23.8|27.2|23.68|27.32|23.8|27.2|23.68|0
1646936900000|2022-03-10 18:28:20|27.23|23.71|27.23|23.71|27.23|23.71|27.2|23.68|0
1646936910000|2022-03-10 18:28:30|27.2|23.68|27.16|23.64|27.2|23.68|27.16|23.64|0
1646936920000|2022-03-10 18:28:40|27.27|23.75|27.16|23.64|27.27|23.75|27.16|23.64|0
1646936930000|2022-03-10 18:28:50|27.12|23.6|27.1|23.58|27.12|23.6|27.1|23.58|0
1646936940000|2022-03-10 18:29:00|27.18|23.66|27.2|23.68|27.2|23.68|27.18|23.66|0
1646936950000|2022-03-10 18:29:10|27.16|23.64|27.23|23.71|27.23|23.71|27.16|23.64|0
1646936960000|2022-03-10 18:29:20|27.26|23.74|27.23|23.71|27.26|23.74|27.23|23.71|0
1646936970000|2022-03-10 18:29:30|27.24|23.72|27.26|23.74|27.31|23.79|27.24|23.72|0
1646936980000|2022-03-10 18:29:40|27.16|23.64|27.21|23.69|27.23|23.71|27.16|23.64|0
1646936990000|2022-03-10 18:29:50|27.13|23.61|27.13|23.61|27.13|23.61|27.13|23.61|0
1646937000000|2022-03-10 18:30:00|27.1|23.58|27.07|23.55|27.13|23.61|27.04|23.52|0
1646937010000|2022-03-10 18:30:10|27.01|23.49|27.16|23.64|27.16|23.64|27.01|23.49|0
1646937020000|2022-03-10 18:30:20|27.13|23.61|27.13|23.61|27.16|23.64|27.13|23.61|0
1646937030000|2022-03-10 18:30:30|27.16|23.64|27.16|23.64|27.19|23.67|27.16|23.64|0
1646937040000|2022-03-10 18:30:40|27.19|23.67|27.29|23.77|27.29|23.77|27.19|23.67|0
1646937050000|2022-03-10 18:30:50|27.32|23.8|27.29|23.77|27.32|23.8|27.26|23.74|0
1646937060000|2022-03-10 18:31:00|27.26|23.74|27.29|23.77|27.29|23.77|27.19|23.67|0
1646937070000|2022-03-10 18:31:10|27.26|23.74|27.23|23.71|27.32|23.8|27.23|23.71|0
1646937080000|2022-03-10 18:31:20|27.19|23.67|27.1|23.58|27.19|23.67|27.1|23.58|0
1646937090000|2022-03-10 18:31:30|27.04|23.52|27.07|23.55|27.07|23.55|27|23.48|0
1646937100000|2022-03-10 18:31:40|27.13|23.61|27.13|23.61|27.13|23.61|27.07|23.55|0
1646937110000|2022-03-10 18:31:50|27.16|23.64|27.1|23.58|27.18|23.66|27.1|23.58|0
1646937120000|2022-03-10 18:32:00|27.04|23.52|26.94|23.42|27.04|23.52|26.94|23.42|0
1646937130000|2022-03-10 18:32:10|26.97|23.45|26.97|23.45|26.97|23.45|26.97|23.45|0
1646937140000|2022-03-10 18:32:20|27|23.48|26.94|23.42|27|23.48|26.93|23.41|0
1646937150000|2022-03-10 18:32:30|26.97|23.45|26.85|23.33|26.97|23.45|26.85|23.33|0
1646937160000|2022-03-10 18:32:40|26.82|23.3|26.85|23.33|26.85|23.33|26.82|23.3|0
1646937170000|2022-03-10 18:32:50|26.88|23.36|26.96|23.44|26.96|23.44|26.85|23.33|0
1646937180000|2022-03-10 18:33:00|27.04|23.52|27.04|23.52|27.04|23.52|27|23.48|0
1646937190000|2022-03-10 18:33:10|26.97|23.45|27|23.48|27.04|23.52|26.97|23.45|0
1646937200000|2022-03-10 18:33:20|27.02|23.5|26.97|23.45|27.02|23.5|26.97|23.45|0
1646937210000|2022-03-10 18:33:30|27.04|23.52|26.94|23.42|27.04|23.52|26.94|23.42|0
1646937220000|2022-03-10 18:33:40|26.97|23.45|26.97|23.45|26.97|23.45|26.91|23.39|0
1646937230000|2022-03-10 18:33:50|27|23.48|27.07|23.55|27.07|23.55|27|23.48|0
1646937240000|2022-03-10 18:34:00|27.1|23.58|27|23.48|27.1|23.58|27|23.48|0
1646937250000|2022-03-10 18:34:10|27.07|23.55|27.13|23.61|27.13|23.61|27.04|23.52|0
1646937260000|2022-03-10 18:34:20|27.16|23.64|27.4|23.88|27.4|23.88|27.16|23.64|0
1646937270000|2022-03-10 18:34:30|27.38|23.86|27.58|24.06|27.58|24.06|27.38|23.86|0
1646937280000|2022-03-10 18:34:40|27.61|24.09|27.61|24.09|27.64|24.12|27.61|24.09|0
1646937290000|2022-03-10 18:34:50|27.58|24.06|27.51|23.99|27.58|24.06|27.51|23.99|0
1646937300000|2022-03-10 18:35:00|27.48|23.96|27.45|23.93|27.48|23.96|27.45|23.93|0
1646937310000|2022-03-10 18:35:10|27.42|23.9|27.42|23.9|27.45|23.93|27.42|23.9|0
1646937320000|2022-03-10 18:35:20|27.45|23.93|27.35|23.83|27.45|23.93|27.35|23.83|0
1646937330000|2022-03-10 18:35:30|27.38|23.86|27.48|23.96|27.48|23.96|27.38|23.86|0
1646937340000|2022-03-10 18:35:40|27.54|24.02|27.61|24.09|27.61|24.09|27.54|24.02|0
1646937350000|2022-03-10 18:35:50|27.74|24.22|27.67|24.15|27.74|24.22|27.67|24.15|0
1646937360000|2022-03-10 18:36:00|27.7|24.18|27.67|24.15|27.7|24.18|27.67|24.15|0
1646937370000|2022-03-10 18:36:10|27.7|24.18|27.7|24.18|27.8|24.28|27.7|24.18|0
1646937380000|2022-03-10 18:36:20|27.69|24.17|27.8|24.28|27.8|24.28|27.69|24.17|0
1646937390000|2022-03-10 18:36:30|27.9|24.38|27.75|24.23|27.9|24.38|27.75|24.23|0
1646937400000|2022-03-10 18:36:40|27.74|24.22|27.7|24.18|27.74|24.22|27.7|24.18|0
1646937410000|2022-03-10 18:36:50|27.67|24.15|27.7|24.18|27.74|24.22|27.67|24.15|0
1646937420000|2022-03-10 18:37:00|27.64|24.12|27.51|23.99|27.64|24.12|27.51|23.99|0
1646937430000|2022-03-10 18:37:10|27.54|24.02|27.54|24.02|27.54|24.02|27.54|24.02|0
1646937440000|2022-03-10 18:37:20|27.58|24.06|27.51|23.99|27.58|24.06|27.51|23.99|0
1646937450000|2022-03-10 18:37:30|27.48|23.96|27.51|23.99|27.54|24.02|27.48|23.96|0
1646937460000|2022-03-10 18:37:40|27.48|23.96|27.38|23.86|27.48|23.96|27.38|23.86|0
1646937470000|2022-03-10 18:37:50|27.42|23.9|27.45|23.93|27.45|23.93|27.42|23.9|0
1646937480000|2022-03-10 18:38:00|27.43|23.91|27.45|23.93|27.49|23.97|27.43|23.91|0
1646937490000|2022-03-10 18:38:10|27.38|23.86|27.22|23.7|27.38|23.86|27.22|23.7|0
1646937500000|2022-03-10 18:38:20|27.1|23.58|27.1|23.58|27.13|23.61|27.1|23.58|0
1646937510000|2022-03-10 18:38:30|27.22|23.7|27.26|23.74|27.29|23.77|27.22|23.7|0
1646937520000|2022-03-10 18:38:40|27.29|23.77|27.29|23.77|27.29|23.77|27.29|23.77|0
1646937530000|2022-03-10 18:38:50|27.19|23.67|27.29|23.77|27.29|23.77|27.19|23.67|0
1646937540000|2022-03-10 18:39:00|27.27|23.75|27.26|23.74|27.27|23.75|27.22|23.7|0
1646937550000|2022-03-10 18:39:10|27.32|23.8|27.35|23.83|27.35|23.83|27.3|23.78|0
1646937560000|2022-03-10 18:39:20|27.32|23.8|27.35|23.83|27.38|23.86|27.32|23.8|0
1646937570000|2022-03-10 18:39:30|27.32|23.8|27.32|23.8|27.32|23.8|27.29|23.77|0
1646937580000|2022-03-10 18:39:40|27.27|23.75|27.26|23.74|27.3|23.78|27.26|23.74|0
1646937590000|2022-03-10 18:39:50|27.14|23.62|27.19|23.67|27.19|23.67|27.14|23.62|0
1646937600000|2022-03-10 18:40:00|27.29|23.77|27.35|23.83|27.35|23.83|27.29|23.77|0
1646937610000|2022-03-10 18:40:10|27.41|23.89|27.41|23.89|27.41|23.89|27.38|23.86|0
1646937620000|2022-03-10 18:40:20|27.54|24.02|27.51|23.99|27.54|24.02|27.48|23.96|0
1646937630000|2022-03-10 18:40:30|27.41|23.89|27.38|23.86|27.48|23.96|27.38|23.86|0
1646937640000|2022-03-10 18:40:40|27.41|23.89|27.51|23.99|27.53|24.01|27.41|23.89|0
1646937650000|2022-03-10 18:40:50|27.45|23.93|27.37|23.85|27.45|23.93|27.37|23.85|0
1646937660000|2022-03-10 18:41:00|27.26|23.74|27.26|23.74|27.32|23.8|27.26|23.74|0
1646937670000|2022-03-10 18:41:10|27.29|23.77|27.06|23.54|27.29|23.77|27.06|23.54|0
1646937680000|2022-03-10 18:41:20|27.13|23.61|27.11|23.59|27.19|23.67|27.11|23.59|0
1646937690000|2022-03-10 18:41:30|27.13|23.61|27.16|23.64|27.16|23.64|27.13|23.61|0
1646937700000|2022-03-10 18:41:40|27.13|23.61|27|23.48|27.13|23.61|27|23.48|0
1646937710000|2022-03-10 18:41:50|27.1|23.58|27.1|23.58|27.1|23.58|27.06|23.54|0
1646937720000|2022-03-10 18:42:00|27.06|23.54|27.19|23.67|27.19|23.67|27.06|23.54|0
1646937730000|2022-03-10 18:42:10|27.16|23.64|27.06|23.54|27.16|23.64|27.06|23.54|0
1646937740000|2022-03-10 18:42:20|27|23.48|27.05|23.53|27.06|23.54|27|23.48|0
1646937750000|2022-03-10 18:42:30|27.13|23.61|27.05|23.53|27.13|23.61|27.05|23.53|0
1646937760000|2022-03-10 18:42:40|27.03|23.51|27|23.48|27.03|23.51|27|23.48|0
1646937770000|2022-03-10 18:42:50|26.98|23.46|27.1|23.58|27.1|23.58|26.98|23.46|0
1646937780000|2022-03-10 18:43:00|27.03|23.51|26.94|23.42|27.03|23.51|26.94|23.42|0
1646937790000|2022-03-10 18:43:10|26.97|23.45|27.1|23.58|27.1|23.58|26.97|23.45|0
1646937800000|2022-03-10 18:43:20|27.19|23.67|27.17|23.65|27.22|23.7|27.17|23.65|0
1646937810000|2022-03-10 18:43:30|27.19|23.67|27.19|23.67|27.22|23.7|27.16|23.64|0
1646937820000|2022-03-10 18:43:40|27.13|23.61|27.1|23.58|27.16|23.64|27.1|23.58|0
1646937830000|2022-03-10 18:43:50|27.13|23.61|27.17|23.65|27.17|23.65|27.1|23.58|0
1646937840000|2022-03-10 18:44:00|27.16|23.64|27.19|23.67|27.22|23.7|27.13|23.61|0
1646937850000|2022-03-10 18:44:10|27.21|23.69|27.25|23.73|27.25|23.73|27.21|23.69|0
1646937860000|2022-03-10 18:44:20|27.22|23.7|27.24|23.72|27.25|23.73|27.19|23.67|0
1646937870000|2022-03-10 18:44:30|27.27|23.75|27.35|23.83|27.35|23.83|27.25|23.73|0
1646937880000|2022-03-10 18:44:40|27.38|23.86|27.29|23.77|27.38|23.86|27.29|23.77|0
1646937890000|2022-03-10 18:44:50|27.22|23.7|27.19|23.67|27.22|23.7|27.19|23.67|0
1646937900000|2022-03-10 18:45:00|27.25|23.73|27.38|23.86|27.38|23.86|27.25|23.73|0
1646937910000|2022-03-10 18:45:10|27.41|23.89|27.52|24|27.52|24|27.41|23.89|0
1646937920000|2022-03-10 18:45:20|27.48|23.96|27.43|23.91|27.48|23.96|27.41|23.89|0
1646937930000|2022-03-10 18:45:30|27.48|23.96|27.54|24.02|27.54|24.02|27.48|23.96|0
1646937940000|2022-03-10 18:45:40|27.51|23.99|27.51|23.99|27.54|24.02|27.51|23.99|0
1646937950000|2022-03-10 18:45:50|27.54|24.02|27.7|24.18|27.7|24.18|27.54|24.02|0
1646937960000|2022-03-10 18:46:00|27.67|24.15|27.67|24.15|27.7|24.18|27.67|24.15|0
1646937970000|2022-03-10 18:46:10|27.61|24.09|27.7|24.18|27.7|24.18|27.61|24.09|0
1646937980000|2022-03-10 18:46:20|27.67|24.15|27.68|24.16|27.68|24.16|27.6|24.08|0
1646937990000|2022-03-10 18:46:30|27.64|24.12|27.77|24.25|27.77|24.25|27.64|24.12|0
1646938000000|2022-03-10 18:46:40|27.7|24.18|27.77|24.25|27.8|24.28|27.7|24.18|0
1646938010000|2022-03-10 18:46:50|27.86|24.34|27.83|24.31|27.9|24.38|27.83|24.31|0
1646938020000|2022-03-10 18:47:00|27.91|24.39|27.93|24.41|27.93|24.41|27.91|24.39|0
1646938030000|2022-03-10 18:47:10|27.9|24.38|27.88|24.36|27.9|24.38|27.83|24.31|0
1646938040000|2022-03-10 18:47:20|27.93|24.41|28.29|24.77|28.29|24.77|27.93|24.41|0
1646938050000|2022-03-10 18:47:30|28.32|24.8|28.35|24.83|28.35|24.83|28.32|24.8|0
1646938060000|2022-03-10 18:47:40|28.32|24.8|28.22|24.7|28.32|24.8|28.19|24.67|0
1646938070000|2022-03-10 18:47:50|28.19|24.67|28.19|24.67|28.22|24.7|28.19|24.67|0
1646938080000|2022-03-10 18:48:00|28.22|24.7|28.25|24.73|28.25|24.73|28.19|24.67|0
1646938090000|2022-03-10 18:48:10|28.22|24.7|28.17|24.65|28.22|24.7|28.17|24.65|0
1646938100000|2022-03-10 18:48:20|28.19|24.67|28.29|24.77|28.29|24.77|28.16|24.64|0
1646938110000|2022-03-10 18:48:30|28.25|24.73|28.17|24.65|28.25|24.73|28.17|24.65|0
1646938120000|2022-03-10 18:48:40|28.15|24.63|28.17|24.65|28.19|24.67|28.15|24.63|0
1646938130000|2022-03-10 18:48:50|28.19|24.67|28.19|24.67|28.19|24.67|28.15|24.63|0
1646938140000|2022-03-10 18:49:00|28.2|24.68|28.35|24.83|28.35|24.83|28.2|24.68|0
1646938150000|2022-03-10 18:49:10|28.42|24.9|28.58|25.06|28.58|25.06|28.42|24.9|0
1646938160000|2022-03-10 18:49:20|28.71|25.19|28.62|25.1|28.71|25.19|28.62|25.1|0
1646938170000|2022-03-10 18:49:30|28.65|25.13|28.88|25.36|28.88|25.36|28.65|25.13|0
1646938180000|2022-03-10 18:49:40|28.85|25.33|28.88|25.36|28.88|25.36|28.85|25.33|0
1646938190000|2022-03-10 18:49:50|28.85|25.33|28.85|25.33|28.85|25.33|28.85|25.33|0
1646938200000|2022-03-10 18:50:00|28.88|25.36|28.91|25.39|28.91|25.39|28.88|25.36|0
1646938210000|2022-03-10 18:50:10|28.85|25.33|28.75|25.23|28.91|25.39|28.75|25.23|0
1646938220000|2022-03-10 18:50:20|28.78|25.26|28.8|25.28|28.83|25.31|28.78|25.26|0
1646938230000|2022-03-10 18:50:30|28.78|25.26|28.83|25.31|28.83|25.31|28.75|25.23|0
1646938240000|2022-03-10 18:50:40|28.75|25.23|28.65|25.13|28.75|25.23|28.61|25.09|0
1646938250000|2022-03-10 18:50:50|28.68|25.16|28.66|25.14|28.68|25.16|28.65|25.13|0
1646938260000|2022-03-10 18:51:00|28.75|25.23|28.85|25.33|28.85|25.33|28.75|25.23|0
1646938270000|2022-03-10 18:51:10|28.88|25.36|26.55|23.03|28.95|25.43|26.55|23.03|0
1646938280000|2022-03-10 18:51:20|26.49|22.97|26.49|22.97|26.49|22.97|26.49|22.97|0
1646938290000|2022-03-10 18:51:30|26.55|23.03|27.78|24.26|27.78|24.26|26.55|23.03|0
1646938300000|2022-03-10 18:51:40|27.88|24.36|26.4|22.88|27.88|24.36|26.4|22.88|0
1646938310000|2022-03-10 18:51:50|26.33|22.81|26.27|22.75|26.33|22.81|26.27|22.75|0
1646938320000|2022-03-10 18:52:00|26.24|22.72|26.33|22.81|26.36|22.84|26.24|22.72|0
1646938330000|2022-03-10 18:52:10|26.36|22.84|26.27|22.75|26.36|22.84|26.21|22.69|0
1646938340000|2022-03-10 18:52:20|26.24|22.72|26.05|22.53|26.24|22.72|26.05|22.53|0
1646938350000|2022-03-10 18:52:30|26.14|22.62|26.14|22.62|26.16|22.64|26.14|22.62|0
1646938360000|2022-03-10 18:52:40|26.11|22.59|26.02|22.5|26.11|22.59|26|22.48|0
1646938370000|2022-03-10 18:52:50|26.06|22.54|25.99|22.47|26.06|22.54|25.99|22.47|0
1646938380000|2022-03-10 18:53:00|26.08|22.56|26.08|22.56|26.08|22.56|26.05|22.53|0
1646938390000|2022-03-10 18:53:10|26.14|22.62|26.11|22.59|26.14|22.62|26.08|22.56|0
1646938400000|2022-03-10 18:53:20|26.08|22.56|26.1|22.58|26.11|22.59|26.08|22.56|0
1646938410000|2022-03-10 18:53:30|26.11|22.59|25.89|22.37|26.11|22.59|25.89|22.37|0
1646938420000|2022-03-10 18:53:40|25.86|22.34|25.86|22.34|25.86|22.34|25.86|22.34|0
1646938430000|2022-03-10 18:53:50|25.89|22.37|25.93|22.41|25.93|22.41|25.83|22.31|0
1646938440000|2022-03-10 18:54:00|25.89|22.37|26.05|22.53|26.05|22.53|25.89|22.37|0
1646938450000|2022-03-10 18:54:10|26.08|22.56|26.05|22.53|26.11|22.59|26.05|22.53|0
1646938460000|2022-03-10 18:54:20|26.11|22.59|26.08|22.56|26.11|22.59|26.05|22.53|0
1646938470000|2022-03-10 18:54:30|26.02|22.5|26.11|22.59|26.11|22.59|26.02|22.5|0
1646938480000|2022-03-10 18:54:40|26.08|22.56|26.05|22.53|26.08|22.56|26.05|22.53|0
1646938490000|2022-03-10 18:54:50|25.96|22.44|25.99|22.47|25.99|22.47|25.96|22.44|0
1646938500000|2022-03-10 18:55:00|26.02|22.5|25.96|22.44|26.02|22.5|25.92|22.4|0
1646938510000|2022-03-10 18:55:10|25.88|22.36|25.89|22.37|25.89|22.37|25.86|22.34|0
1646938520000|2022-03-10 18:55:20|25.99|22.47|25.92|22.4|25.99|22.47|25.92|22.4|0
1646938530000|2022-03-10 18:55:30|25.96|22.44|25.92|22.4|25.96|22.44|25.92|22.4|0
1646938540000|2022-03-10 18:55:40|25.96|22.44|25.92|22.4|25.96|22.44|25.89|22.37|0
1646938550000|2022-03-10 18:55:50|25.96|22.44|25.92|22.4|25.96|22.44|25.92|22.4|0
1646938560000|2022-03-10 18:56:00|25.96|22.44|25.99|22.47|25.99|22.47|25.96|22.44|0
1646938570000|2022-03-10 18:56:10|25.97|22.45|25.86|22.34|25.97|22.45|25.86|22.34|0
1646938580000|2022-03-10 18:56:20|25.83|22.31|25.83|22.31|25.86|22.34|25.83|22.31|0
1646938590000|2022-03-10 18:56:30|25.89|22.37|25.92|22.4|25.92|22.4|25.86|22.34|0
1646938600000|2022-03-10 18:56:40|25.83|22.31|25.86|22.34|25.86|22.34|25.83|22.31|0
1646938610000|2022-03-10 18:56:50|25.83|22.31|25.83|22.31|25.83|22.31|25.74|22.22|0
1646938620000|2022-03-10 18:57:00|25.8|22.28|25.8|22.28|25.8|22.28|25.8|22.28|0
1646938630000|2022-03-10 18:57:10|25.83|22.31|25.92|22.4|25.92|22.4|25.83|22.31|0
1646938640000|2022-03-10 18:57:20|25.96|22.44|26.05|22.53|26.05|22.53|25.96|22.44|0
1646938650000|2022-03-10 18:57:30|25.99|22.47|26.02|22.5|26.05|22.53|25.99|22.47|0
1646938660000|2022-03-10 18:57:40|25.99|22.47|25.99|22.47|26.05|22.53|25.99|22.47|0
1646938670000|2022-03-10 18:57:50|26.05|22.53|25.99|22.47|26.05|22.53|25.99|22.47|0
1646938680000|2022-03-10 18:58:00|25.95|22.43|25.99|22.47|25.99|22.47|25.92|22.4|0
1646938690000|2022-03-10 18:58:10|26.05|22.53|26.08|22.56|26.08|22.56|26.05|22.53|0
1646938700000|2022-03-10 18:58:20|26.17|22.65|26.14|22.62|26.17|22.65|26.14|22.62|0
1646938710000|2022-03-10 18:58:30|26.17|22.65|26.36|22.84|26.36|22.84|26.17|22.65|0
1646938720000|2022-03-10 18:58:40|26.38|22.86|26.36|22.84|26.39|22.87|26.36|22.84|0
1646938730000|2022-03-10 18:58:50|26.33|22.81|26.33|22.81|26.33|22.81|26.33|22.81|0
1646938740000|2022-03-10 18:59:00|26.36|22.84|26.36|22.84|26.36|22.84|26.33|22.81|0
1646938750000|2022-03-10 18:59:10|26.3|22.78|26.2|22.68|26.3|22.78|26.17|22.65|0
1646938760000|2022-03-10 18:59:20|26.17|22.65|26.11|22.59|26.17|22.65|26.08|22.56|0
1646938770000|2022-03-10 18:59:30|26.14|22.62|26.08|22.56|26.14|22.62|26.08|22.56|0
1646938780000|2022-03-10 18:59:40|26.11|22.59|26.14|22.62|26.14|22.62|26.09|22.57|0
1646938790000|2022-03-10 18:59:50|26.05|22.53|26.02|22.5|26.05|22.53|26.02|22.5|0
1646938800000|2022-03-10 19:00:00|26.05|22.53|26.06|22.54|26.14|22.62|26.05|22.53|0
1646938810000|2022-03-10 19:00:10|26.05|22.53|26.08|22.56|26.09|22.57|26.02|22.5|0
1646938820000|2022-03-10 19:00:20|26.06|22.54|25.99|22.47|26.11|22.59|25.99|22.47|0
1646938830000|2022-03-10 19:00:30|26.02|22.5|25.99|22.47|26.02|22.5|25.95|22.43|0
1646938840000|2022-03-10 19:00:40|26.02|22.5|26.08|22.56|26.14|22.62|26.02|22.5|0
1646938850000|2022-03-10 19:00:50|26.17|22.65|26.08|22.56|26.17|22.65|26.08|22.56|0
1646938860000|2022-03-10 19:01:00|25.99|22.47|25.92|22.4|26|22.48|25.92|22.4|0
1646938870000|2022-03-10 19:01:10|25.91|22.39|25.89|22.37|25.91|22.39|25.89|22.37|0
1646938880000|2022-03-10 19:01:20|25.86|22.34|26.02|22.5|26.02|22.5|25.86|22.34|0
1646938890000|2022-03-10 19:01:30|25.98|22.46|25.89|22.37|25.98|22.46|25.89|22.37|0
1646938900000|2022-03-10 19:01:40|25.98|22.46|25.98|22.46|26.02|22.5|25.98|22.46|0
1646938910000|2022-03-10 19:01:50|26.02|22.5|25.95|22.43|26.02|22.5|25.95|22.43|0
1646938920000|2022-03-10 19:02:00|25.92|22.4|25.95|22.43|26.02|22.5|25.92|22.4|0
1646938930000|2022-03-10 19:02:10|26.05|22.53|26.05|22.53|26.08|22.56|26.05|22.53|0
1646938940000|2022-03-10 19:02:20|25.95|22.43|26.08|22.56|26.08|22.56|25.95|22.43|0
1646938950000|2022-03-10 19:02:30|25.98|22.46|25.86|22.34|25.98|22.46|25.86|22.34|0
1646938960000|2022-03-10 19:02:40|25.89|22.37|25.92|22.4|25.92|22.4|25.89|22.37|0
1646938970000|2022-03-10 19:02:50|25.95|22.43|25.95|22.43|26|22.48|25.94|22.42|0
1646938980000|2022-03-10 19:03:00|26.05|22.53|26.27|22.75|26.27|22.75|26.05|22.53|0
1646938990000|2022-03-10 19:03:10|26.2|22.68|26.3|22.78|26.3|22.78|26.2|22.68|0
1646939000000|2022-03-10 19:03:20|26.27|22.75|26.33|22.81|26.39|22.87|26.27|22.75|0
1646939010000|2022-03-10 19:03:30|26.36|22.84|26.42|22.9|26.42|22.9|26.36|22.84|0
1646939020000|2022-03-10 19:03:40|26.45|22.93|26.45|22.93|26.45|22.93|26.36|22.84|0
1646939030000|2022-03-10 19:03:50|26.87|23.35|26.87|23.35|26.87|23.35|26.8|23.28|0
1646939040000|2022-03-10 19:04:00|27.06|23.54|27.06|23.54|27.06|23.54|27|23.48|0
1646939050000|2022-03-10 19:04:10|27.13|23.61|27.09|23.57|27.13|23.61|27.06|23.54|0
1646939060000|2022-03-10 19:04:20|27.16|23.64|27.51|23.99|27.51|23.99|27.16|23.64|0
1646939070000|2022-03-10 19:04:30|27.55|24.03|27.84|24.32|27.86|24.34|27.55|24.03|0
1646939080000|2022-03-10 19:04:40|27.74|24.22|27.74|24.22|27.74|24.22|27.71|24.19|0
1646939090000|2022-03-10 19:04:50|27.78|24.26|27.88|24.36|27.88|24.36|27.78|24.26|0
1646939100000|2022-03-10 19:05:00|27.89|24.37|28.26|24.74|28.26|24.74|27.89|24.37|0
1646939110000|2022-03-10 19:05:10|28.17|24.65|28.01|24.49|28.24|24.72|28.01|24.49|0
1646939120000|2022-03-10 19:05:20|27.91|24.39|27.65|24.13|27.91|24.39|27.65|24.13|0
1646939130000|2022-03-10 19:05:30|27.68|24.16|27.68|24.16|27.69|24.17|27.61|24.09|0
1646939140000|2022-03-10 19:05:40|27.51|23.99|27.45|23.93|27.51|23.99|27.38|23.86|0
1646939150000|2022-03-10 19:05:50|27.48|23.96|27.51|23.99|27.51|23.99|27.4|23.88|0
1646939160000|2022-03-10 19:06:00|27.5|23.98|27.45|23.93|27.5|23.98|27.42|23.9|0
1646939170000|2022-03-10 19:06:10|27.6|24.08|27.58|24.06|27.61|24.09|27.53|24.01|0
1646939180000|2022-03-10 19:06:20|27.51|23.99|27.58|24.06|27.61|24.09|27.51|23.99|0
1646939190000|2022-03-10 19:06:30|27.45|23.93|27.32|23.8|27.51|23.99|27.29|23.77|0
1646939200000|2022-03-10 19:06:40|27.42|23.9|27.37|23.85|27.48|23.96|27.37|23.85|0
1646939210000|2022-03-10 19:06:50|27.33|23.81|27.32|23.8|27.33|23.81|27.22|23.7|0
1646939220000|2022-03-10 19:07:00|27.35|23.83|27.42|23.9|27.42|23.9|27.35|23.83|0
1646939230000|2022-03-10 19:07:10|27.35|23.83|27.29|23.77|27.35|23.83|27.29|23.77|0
1646939240000|2022-03-10 19:07:20|27.25|23.73|27.22|23.7|27.25|23.73|27.22|23.7|0
1646939250000|2022-03-10 19:07:30|27.25|23.73|27.38|23.86|27.38|23.86|27.25|23.73|0
1646939260000|2022-03-10 19:07:40|27.42|23.9|27.42|23.9|27.42|23.9|27.42|23.9|0
1646939270000|2022-03-10 19:07:50|27.38|23.86|27.38|23.86|27.42|23.9|27.38|23.86|0
1646939280000|2022-03-10 19:08:00|27.22|23.7|27.19|23.67|27.25|23.73|27.19|23.67|0
1646939290000|2022-03-10 19:08:10|27.22|23.7|27.25|23.73|27.25|23.73|27.22|23.7|0
1646939300000|2022-03-10 19:08:20|27.29|23.77|27.29|23.77|27.29|23.77|27.29|23.77|0
1646939310000|2022-03-10 19:08:30|27.22|23.7|27.22|23.7|27.25|23.73|27.22|23.7|0
1646939320000|2022-03-10 19:08:40|27.19|23.67|27.04|23.52|27.19|23.67|27.04|23.52|0
1646939330000|2022-03-10 19:08:50|27.06|23.54|27.16|23.64|27.16|23.64|27.06|23.54|0
1646939340000|2022-03-10 19:09:00|27.12|23.6|27.06|23.54|27.12|23.6|27.06|23.54|0
1646939350000|2022-03-10 19:09:10|27.16|23.64|27.22|23.7|27.22|23.7|27.16|23.64|0
1646939360000|2022-03-10 19:09:20|27.19|23.67|27.16|23.64|27.19|23.67|27.12|23.6|0
1646939370000|2022-03-10 19:09:30|27.03|23.51|27.16|23.64|27.16|23.64|27.03|23.51|0
1646939380000|2022-03-10 19:09:40|27.14|23.62|27.03|23.51|27.14|23.62|26.99|23.47|0
1646939390000|2022-03-10 19:09:50|27.06|23.54|26.8|23.28|27.06|23.54|26.8|23.28|0
1646939400000|2022-03-10 19:10:00|26.93|23.41|27.03|23.51|27.03|23.51|26.93|23.41|0
1646939410000|2022-03-10 19:10:10|26.87|23.35|26.93|23.41|26.93|23.41|26.87|23.35|0
1646939420000|2022-03-10 19:10:20|26.9|23.38|26.88|23.36|26.9|23.38|26.87|23.35|0
1646939430000|2022-03-10 19:10:30|26.87|23.35|26.93|23.41|26.93|23.41|26.87|23.35|0
1646939440000|2022-03-10 19:10:40|26.9|23.38|26.83|23.31|26.9|23.38|26.83|23.31|0
1646939450000|2022-03-10 19:10:50|26.87|23.35|26.9|23.38|26.9|23.38|26.83|23.31|0
1646939460000|2022-03-10 19:11:00|26.87|23.35|26.87|23.35|26.87|23.35|26.83|23.31|0
1646939470000|2022-03-10 19:11:10|26.83|23.31|26.83|23.31|26.83|23.31|26.8|23.28|0
1646939480000|2022-03-10 19:11:20|26.8|23.28|26.83|23.31|26.83|23.31|26.8|23.28|0
1646939490000|2022-03-10 19:11:30|26.85|23.33|26.83|23.31|26.85|23.33|26.83|23.31|0
1646939500000|2022-03-10 19:11:40|26.87|23.35|26.87|23.35|26.87|23.35|26.83|23.31|0
1646939510000|2022-03-10 19:11:50|26.8|23.28|26.74|23.22|26.83|23.31|26.74|23.22|0
1646939520000|2022-03-10 19:12:00|26.71|23.19|26.77|23.25|26.77|23.25|26.64|23.12|0
1646939530000|2022-03-10 19:12:10|26.71|23.19|26.74|23.22|26.74|23.22|26.67|23.15|0
1646939540000|2022-03-10 19:12:20|26.77|23.25|26.87|23.35|26.87|23.35|26.77|23.25|0
1646939550000|2022-03-10 19:12:30|26.96|23.44|26.99|23.47|26.99|23.47|26.93|23.41|0
1646939560000|2022-03-10 19:12:40|27.06|23.54|27.15|23.63|27.19|23.67|27.06|23.54|0
1646939570000|2022-03-10 19:12:50|27.06|23.54|27.06|23.54|27.09|23.57|27.06|23.54|0
1646939580000|2022-03-10 19:13:00|26.99|23.47|26.77|23.25|26.99|23.47|26.77|23.25|0
1646939590000|2022-03-10 19:13:10|26.67|23.15|26.74|23.22|26.74|23.22|26.67|23.15|0
1646939600000|2022-03-10 19:13:20|26.71|23.19|26.83|23.31|26.87|23.35|26.71|23.19|0
1646939610000|2022-03-10 19:13:30|26.9|23.38|26.87|23.35|26.96|23.44|26.87|23.35|0
1646939620000|2022-03-10 19:13:40|26.9|23.38|26.99|23.47|26.99|23.47|26.88|23.36|0
1646939630000|2022-03-10 19:13:50|27.06|23.54|27.03|23.51|27.06|23.54|27.03|23.51|0
1646939640000|2022-03-10 19:14:00|26.9|23.38|26.8|23.28|26.9|23.38|26.8|23.28|0
1646939650000|2022-03-10 19:14:10|26.83|23.31|26.9|23.38|26.93|23.41|26.8|23.28|0
1646939660000|2022-03-10 19:14:20|26.93|23.41|27.03|23.51|27.03|23.51|26.93|23.41|0
1646939670000|2022-03-10 19:14:30|26.99|23.47|26.99|23.47|26.99|23.47|26.96|23.44|0
1646939680000|2022-03-10 19:14:40|27.03|23.51|26.93|23.41|27.03|23.51|26.93|23.41|0
1646939690000|2022-03-10 19:14:50|26.94|23.42|26.96|23.44|26.96|23.44|26.9|23.38|0
1646939700000|2022-03-10 19:15:00|26.93|23.41|26.86|23.34|26.99|23.47|26.86|23.34|0
1646939710000|2022-03-10 19:15:10|26.82|23.3|27.06|23.54|27.06|23.54|26.82|23.3|0
1646939720000|2022-03-10 19:15:20|27.09|23.57|27.14|23.62|27.19|23.67|27.06|23.54|0
1646939730000|2022-03-10 19:15:30|27.22|23.7|27.22|23.7|27.25|23.73|27.22|23.7|0
1646939740000|2022-03-10 19:15:40|27.15|23.63|27.25|23.73|27.25|23.73|27.15|23.63|0
1646939750000|2022-03-10 19:15:50|27.22|23.7|27.09|23.57|27.22|23.7|27.09|23.57|0
1646939760000|2022-03-10 19:16:00|27.15|23.63|27.19|23.67|27.22|23.7|27.15|23.63|0
1646939770000|2022-03-10 19:16:10|27.32|23.8|27.38|23.86|27.43|23.91|27.32|23.8|0
1646939780000|2022-03-10 19:16:20|27.3|23.78|27.32|23.8|27.32|23.8|27.28|23.76|0
1646939790000|2022-03-10 19:16:30|27.35|23.83|27.35|23.83|27.41|23.89|27.35|23.83|0
1646939800000|2022-03-10 19:16:40|27.41|23.89|27.54|24.02|27.54|24.02|27.41|23.89|0
1646939810000|2022-03-10 19:16:50|27.58|24.06|27.58|24.06|27.64|24.12|27.58|24.06|0
1646939820000|2022-03-10 19:17:00|27.51|23.99|27.48|23.96|27.51|23.99|27.41|23.89|0
1646939830000|2022-03-10 19:17:10|27.45|23.93|27.41|23.89|27.46|23.94|27.35|23.83|0
1646939840000|2022-03-10 19:17:20|27.4|23.88|27.45|23.93|27.48|23.96|27.4|23.88|0
1646939850000|2022-03-10 19:17:30|27.48|23.96|27.45|23.93|27.48|23.96|27.45|23.93|0
1646939860000|2022-03-10 19:17:40|27.51|23.99|27.51|23.99|27.58|24.06|27.51|23.99|0
1646939870000|2022-03-10 19:17:50|27.43|23.91|27.48|23.96|27.48|23.96|27.41|23.89|0
1646939880000|2022-03-10 19:18:00|27.61|24.09|27.62|24.1|27.67|24.15|27.61|24.09|0
1646939890000|2022-03-10 19:18:10|27.61|24.09|27.67|24.15|27.67|24.15|27.58|24.06|0
1646939900000|2022-03-10 19:18:20|27.71|24.19|27.74|24.22|27.74|24.22|27.67|24.15|0
1646939910000|2022-03-10 19:18:30|27.81|24.29|27.84|24.32|27.9|24.38|27.81|24.29|0
1646939920000|2022-03-10 19:18:40|27.77|24.25|27.87|24.35|27.9|24.38|27.77|24.25|0
1646939930000|2022-03-10 19:18:50|27.9|24.38|27.87|24.35|27.9|24.38|27.87|24.35|0
1646939940000|2022-03-10 19:19:00|27.71|24.19|27.67|24.15|27.71|24.19|27.67|24.15|0
1646939950000|2022-03-10 19:19:10|27.71|24.19|27.66|24.14|27.71|24.19|27.64|24.12|0
1646939960000|2022-03-10 19:19:20|27.67|24.15|27.61|24.09|27.72|24.2|27.61|24.09|0
1646939970000|2022-03-10 19:19:30|27.62|24.1|27.64|24.12|27.64|24.12|27.62|24.1|0
1646939980000|2022-03-10 19:19:40|27.67|24.15|27.54|24.02|27.67|24.15|27.54|24.02|0
1646939990000|2022-03-10 19:19:50|27.51|23.99|27.48|23.96|27.51|23.99|27.41|23.89|0
1646940000000|2022-03-10 19:20:00|27.54|24.02|27.58|24.06|27.58|24.06|27.51|23.99|0
1646940010000|2022-03-10 19:20:10|27.54|24.02|27.54|24.02|27.64|24.12|27.54|24.02|0
1646940020000|2022-03-10 19:20:20|27.58|24.06|27.61|24.09|27.61|24.09|27.58|24.06|0
1646940030000|2022-03-10 19:20:30|27.67|24.15|27.71|24.19|27.71|24.19|27.67|24.15|0
1646940040000|2022-03-10 19:20:40|27.67|24.15|27.71|24.19|27.71|24.19|27.64|24.12|0
1646940050000|2022-03-10 19:20:50|27.64|24.12|27.66|24.14|27.67|24.15|27.64|24.12|0
1646940060000|2022-03-10 19:21:00|27.67|24.15|27.58|24.06|27.67|24.15|27.58|24.06|0
1646940070000|2022-03-10 19:21:10|27.48|23.96|27.48|23.96|27.54|24.02|27.48|23.96|0
1646940080000|2022-03-10 19:21:20|27.44|23.92|27.31|23.79|27.44|23.92|27.31|23.79|0
1646940090000|2022-03-10 19:21:30|27.28|23.76|27.25|23.73|27.31|23.79|27.25|23.73|0
1646940100000|2022-03-10 19:21:40|27.28|23.76|27.31|23.79|27.31|23.79|27.28|23.76|0
1646940110000|2022-03-10 19:21:50|27.28|23.76|27.28|23.76|27.28|23.76|27.28|23.76|0
1646940120000|2022-03-10 19:22:00|27.35|23.83|27.31|23.79|27.38|23.86|27.31|23.79|0
1646940130000|2022-03-10 19:22:10|27.28|23.76|27.09|23.57|27.28|23.76|27.09|23.57|0
1646940140000|2022-03-10 19:22:20|27.15|23.63|27.18|23.66|27.18|23.66|27.15|23.63|0
1646940150000|2022-03-10 19:22:30|27.15|23.63|27.22|23.7|27.22|23.7|27.15|23.63|0
1646940160000|2022-03-10 19:22:40|27.18|23.66|27.18|23.66|27.2|23.68|27.18|23.66|0
1646940170000|2022-03-10 19:22:50|27.15|23.63|27.01|23.49|27.15|23.63|27.01|23.49|0
1646940180000|2022-03-10 19:23:00|27.02|23.5|27.02|23.5|27.12|23.6|27.02|23.5|0
1646940190000|2022-03-10 19:23:10|26.99|23.47|27.02|23.5|27.02|23.5|26.99|23.47|0
1646940200000|2022-03-10 19:23:20|27.06|23.54|27.12|23.6|27.12|23.6|27.06|23.54|0
1646940210000|2022-03-10 19:23:30|27.15|23.63|27.1|23.58|27.15|23.63|27.1|23.58|0
1646940220000|2022-03-10 19:23:40|27.15|23.63|27.22|23.7|27.28|23.76|27.15|23.63|0
1646940230000|2022-03-10 19:23:50|27.25|23.73|26.99|23.47|27.25|23.73|26.99|23.47|0
1646940240000|2022-03-10 19:24:00|27.05|23.53|27.13|23.61|27.15|23.63|27.05|23.53|0
1646940250000|2022-03-10 19:24:10|27.09|23.57|26.99|23.47|27.12|23.6|26.99|23.47|0
1646940260000|2022-03-10 19:24:20|26.96|23.44|27.04|23.52|27.05|23.53|26.96|23.44|0
1646940270000|2022-03-10 19:24:30|26.93|23.41|26.97|23.45|26.97|23.45|26.93|23.41|0
1646940280000|2022-03-10 19:24:40|26.99|23.47|26.93|23.41|26.99|23.47|26.93|23.41|0
1646940290000|2022-03-10 19:24:50|26.96|23.44|26.89|23.37|27.02|23.5|26.89|23.37|0
1646940300000|2022-03-10 19:25:00|27.02|23.5|27.18|23.66|27.18|23.66|27.02|23.5|0
1646940310000|2022-03-10 19:25:10|27.15|23.63|27.02|23.5|27.15|23.63|27.02|23.5|0
1646940320000|2022-03-10 19:25:20|26.99|23.47|27.02|23.5|27.02|23.5|26.99|23.47|0
1646940330000|2022-03-10 19:25:30|27.05|23.53|27.09|23.57|27.09|23.57|27.05|23.53|0
1646940340000|2022-03-10 19:25:40|27.04|23.52|27.02|23.5|27.05|23.53|27.02|23.5|0
1646940350000|2022-03-10 19:25:50|26.96|23.44|27.09|23.57|27.09|23.57|26.96|23.44|0
1646940360000|2022-03-10 19:26:00|27.25|23.73|27.44|23.92|27.44|23.92|27.25|23.73|0
1646940370000|2022-03-10 19:26:10|27.48|23.96|27.38|23.86|27.48|23.96|27.36|23.84|0
1646940380000|2022-03-10 19:26:20|27.43|23.91|27.48|23.96|27.54|24.02|27.43|23.91|0
1646940390000|2022-03-10 19:26:30|27.51|23.99|27.48|23.96|27.52|24|27.48|23.96|0
1646940400000|2022-03-10 19:26:40|27.51|23.99|27.52|24|27.54|24.02|27.51|23.99|0
1646940410000|2022-03-10 19:26:50|27.54|24.02|27.57|24.05|27.61|24.09|27.54|24.02|0
1646940420000|2022-03-10 19:27:00|27.56|24.04|27.8|24.28|27.8|24.28|27.54|24.02|0
1646940430000|2022-03-10 19:27:10|27.87|24.35|28|24.48|28|24.48|27.87|24.35|0
1646940440000|2022-03-10 19:27:20|27.97|24.45|27.97|24.45|28|24.48|27.97|24.45|0
1646940450000|2022-03-10 19:27:30|28|24.48|27.87|24.35|28.02|24.5|27.87|24.35|0
1646940460000|2022-03-10 19:27:40|27.77|24.25|27.74|24.22|27.84|24.32|27.74|24.22|0
1646940470000|2022-03-10 19:27:50|27.67|24.15|27.8|24.28|27.8|24.28|27.67|24.15|0
1646940480000|2022-03-10 19:28:00|27.77|24.25|27.77|24.25|27.8|24.28|27.74|24.22|0
1646940490000|2022-03-10 19:28:10|27.7|24.18|27.77|24.25|27.8|24.28|27.7|24.18|0
1646940500000|2022-03-10 19:28:20|27.74|24.22|27.77|24.25|27.77|24.25|27.74|24.22|0
1646940510000|2022-03-10 19:28:30|27.79|24.27|27.7|24.18|27.79|24.27|27.7|24.18|0
1646940520000|2022-03-10 19:28:40|27.74|24.22|27.7|24.18|27.77|24.25|27.7|24.18|0
1646940530000|2022-03-10 19:28:50|27.74|24.22|27.77|24.25|27.77|24.25|27.7|24.18|0
1646940540000|2022-03-10 19:29:00|27.64|24.12|27.54|24.02|27.69|24.17|27.54|24.02|0
1646940550000|2022-03-10 19:29:10|27.61|24.09|27.74|24.22|27.74|24.22|27.61|24.09|0
1646940560000|2022-03-10 19:29:20|27.77|24.25|27.7|24.18|27.77|24.25|27.67|24.15|0
1646940570000|2022-03-10 19:29:30|27.74|24.22|27.82|24.3|27.84|24.32|27.74|24.22|0
1646940580000|2022-03-10 19:29:40|27.7|24.18|27.67|24.15|27.7|24.18|27.67|24.15|0
1646940590000|2022-03-10 19:29:50|27.74|24.22|27.72|24.2|27.75|24.23|27.72|24.2|0
1646940600000|2022-03-10 19:30:00|28|24.48|28.57|25.05|28.57|25.05|28|24.48|0
1646940610000|2022-03-10 19:30:10|28.5|24.98|28.4|24.88|28.5|24.98|28.33|24.81|0
1646940620000|2022-03-10 19:30:20|28.3|24.78|28.1|24.58|28.33|24.81|28.1|24.58|0
1646940630000|2022-03-10 19:30:30|28.03|24.51|28.03|24.51|28.1|24.58|28|24.48|0
1646940640000|2022-03-10 19:30:40|28.2|24.68|28.13|24.61|28.25|24.73|28.13|24.61|0
1646940650000|2022-03-10 19:30:50|28.03|24.51|27.93|24.41|28.03|24.51|27.9|24.38|0
1646940660000|2022-03-10 19:31:00|27.9|24.38|27.9|24.38|27.9|24.38|27.87|24.35|0
1646940670000|2022-03-10 19:31:10|27.87|24.35|27.8|24.28|27.9|24.38|27.8|24.28|0
1646940680000|2022-03-10 19:31:20|27.83|24.31|27.93|24.41|27.93|24.41|27.83|24.31|0
1646940690000|2022-03-10 19:31:30|27.9|24.38|28|24.48|28|24.48|27.9|24.38|0
1646940700000|2022-03-10 19:31:40|28.07|24.55|27.97|24.45|28.07|24.55|27.97|24.45|0
1646940710000|2022-03-10 19:31:50|27.93|24.41|27.97|24.45|27.97|24.45|27.87|24.35|0
1646940720000|2022-03-10 19:32:00|28.07|24.55|28.17|24.65|28.17|24.65|28.07|24.55|0
1646940730000|2022-03-10 19:32:10|28.07|24.55|28.03|24.51|28.07|24.55|28|24.48|0
1646940740000|2022-03-10 19:32:20|28.1|24.58|28.1|24.58|28.13|24.61|28.1|24.58|0
1646940750000|2022-03-10 19:32:30|28.13|24.61|28.2|24.68|28.2|24.68|28.13|24.61|0
1646940760000|2022-03-10 19:32:40|28.17|24.65|28.17|24.65|28.2|24.68|28.13|24.61|0
1646940770000|2022-03-10 19:32:50|28.07|24.55|28.17|24.65|28.18|24.66|28.07|24.55|0
1646940780000|2022-03-10 19:33:00|28.1|24.58|28.17|24.65|28.17|24.65|28.07|24.55|0
1646940790000|2022-03-10 19:33:10|28.15|24.63|28.03|24.51|28.15|24.63|28.03|24.51|0
1646940800000|2022-03-10 19:33:20|28.07|24.55|28.03|24.51|28.07|24.55|28.03|24.51|0
1646940810000|2022-03-10 19:33:30|28.1|24.58|27.93|24.41|28.1|24.58|27.93|24.41|0
1646940820000|2022-03-10 19:33:40|27.9|24.38|27.9|24.38|27.9|24.38|27.87|24.35|0
1646940830000|2022-03-10 19:33:50|27.93|24.41|27.93|24.41|27.93|24.41|27.93|24.41|0
1646940840000|2022-03-10 19:34:00|27.87|24.35|27.9|24.38|27.92|24.4|27.85|24.33|0
1646940850000|2022-03-10 19:34:10|27.83|24.31|27.72|24.2|27.83|24.31|27.72|24.2|0
1646940860000|2022-03-10 19:34:20|27.7|24.18|27.77|24.25|27.77|24.25|27.67|24.15|0
1646940870000|2022-03-10 19:34:30|27.7|24.18|27.8|24.28|27.8|24.28|27.7|24.18|0
1646940880000|2022-03-10 19:34:40|27.87|24.35|27.78|24.26|27.9|24.38|27.77|24.25|0
1646940890000|2022-03-10 19:34:50|27.73|24.21|27.83|24.31|27.83|24.31|27.73|24.21|0
1646940900000|2022-03-10 19:35:00|27.97|24.45|27.87|24.35|28|24.48|27.87|24.35|0
1646940910000|2022-03-10 19:35:10|27.9|24.38|27.87|24.35|27.93|24.41|27.87|24.35|0
1646940920000|2022-03-10 19:35:20|27.95|24.43|27.8|24.28|27.95|24.43|27.8|24.28|0
1646940930000|2022-03-10 19:35:30|27.83|24.31|27.8|24.28|27.85|24.33|27.8|24.28|0
1646940940000|2022-03-10 19:35:40|27.73|24.21|27.68|24.16|27.77|24.25|27.67|24.15|0
1646940950000|2022-03-10 19:35:50|27.7|24.18|27.67|24.15|27.7|24.18|27.67|24.15|0
1646940960000|2022-03-10 19:36:00|27.68|24.16|27.73|24.21|27.73|24.21|27.67|24.15|0
1646940970000|2022-03-10 19:36:10|27.77|24.25|27.8|24.28|27.8|24.28|27.77|24.25|0
1646940980000|2022-03-10 19:36:20|27.82|24.3|27.72|24.2|27.83|24.31|27.72|24.2|0
1646940990000|2022-03-10 19:36:30|27.77|24.25|27.77|24.25|27.77|24.25|27.73|24.21|0
1646941000000|2022-03-10 19:36:40|27.8|24.28|27.77|24.25|27.8|24.28|27.77|24.25|0
1646941010000|2022-03-10 19:36:50|27.75|24.23|28.06|24.54|28.06|24.54|27.75|24.23|0
1646941020000|2022-03-10 19:37:00|27.9|24.38|27.9|24.38|27.93|24.41|27.9|24.38|0
1646941030000|2022-03-10 19:37:10|27.97|24.45|27.87|24.35|28|24.48|27.87|24.35|0
1646941040000|2022-03-10 19:37:20|27.83|24.31|27.73|24.21|27.83|24.31|27.73|24.21|0
1646941050000|2022-03-10 19:37:30|27.97|24.45|27.93|24.41|28|24.48|27.93|24.41|0
1646941060000|2022-03-10 19:37:40|27.9|24.38|27.9|24.38|27.9|24.38|27.83|24.31|0
1646941070000|2022-03-10 19:37:50|27.93|24.41|28.03|24.51|28.03|24.51|27.93|24.41|0
1646941080000|2022-03-10 19:38:00|28.16|24.64|28.16|24.64|28.2|24.68|28.13|24.61|0
1646941090000|2022-03-10 19:38:10|28.1|24.58|28.2|24.68|28.2|24.68|28.1|24.58|0
1646941100000|2022-03-10 19:38:20|28.23|24.71|28.23|24.71|28.26|24.74|28.23|24.71|0
1646941110000|2022-03-10 19:38:30|28.26|24.74|28.48|24.96|28.5|24.98|28.26|24.74|0
1646941120000|2022-03-10 19:38:40|28.46|24.94|28.4|24.88|28.46|24.94|28.4|24.88|0
1646941130000|2022-03-10 19:38:50|28.3|24.78|28.23|24.71|28.3|24.78|28.21|24.69|0
1646941140000|2022-03-10 19:39:00|28.16|24.64|28.33|24.81|28.36|24.84|28.16|24.64|0
1646941150000|2022-03-10 19:39:10|28.3|24.78|28.26|24.74|28.3|24.78|28.26|24.74|0
1646941160000|2022-03-10 19:39:20|28.33|24.81|28.2|24.68|28.33|24.81|28.2|24.68|0
1646941170000|2022-03-10 19:39:30|28.16|24.64|28.06|24.54|28.16|24.64|28.06|24.54|0
1646941180000|2022-03-10 19:39:40|28.03|24.51|28.06|24.54|28.06|24.54|28.03|24.51|0
1646941190000|2022-03-10 19:39:50|28.13|24.61|27.96|24.44|28.13|24.61|27.96|24.44|0
1646941200000|2022-03-10 19:40:00|28.03|24.51|28.1|24.58|28.1|24.58|28.03|24.51|0
1646941210000|2022-03-10 19:40:10|28.06|24.54|28.1|24.58|28.1|24.58|28|24.48|0
1646941220000|2022-03-10 19:40:20|28.06|24.54|28.1|24.58|28.1|24.58|28.06|24.54|0
1646941230000|2022-03-10 19:40:30|28.06|24.54|28.06|24.54|28.13|24.61|28.06|24.54|0
1646941240000|2022-03-10 19:40:40|28.13|24.61|28.06|24.54|28.16|24.64|28.06|24.54|0
1646941250000|2022-03-10 19:40:50|28.13|24.61|28.06|24.54|28.13|24.61|28.06|24.54|0
1646941260000|2022-03-10 19:41:00|28.1|24.58|28.16|24.64|28.16|24.64|28.1|24.58|0
1646941270000|2022-03-10 19:41:10|28.1|24.58|28.1|24.58|28.13|24.61|28.1|24.58|0
1646941280000|2022-03-10 19:41:20|28.13|24.61|28.1|24.58|28.13|24.61|28.1|24.58|0
1646941290000|2022-03-10 19:41:30|28.13|24.61|28.3|24.78|28.3|24.78|28.1|24.58|0
1646941300000|2022-03-10 19:41:40|28.26|24.74|28.3|24.78|28.3|24.78|28.26|24.74|0
1646941310000|2022-03-10 19:41:50|28.26|24.74|28.2|24.68|28.26|24.74|28.2|24.68|0
1646941320000|2022-03-10 19:42:00|28.16|24.64|27.93|24.41|28.16|24.64|27.93|24.41|0
1646941330000|2022-03-10 19:42:10|27.98|24.46|27.93|24.41|27.98|24.46|27.9|24.38|0
1646941350000|2022-03-10 19:42:30|28.06|24.54|28.13|24.61|28.13|24.61|28.06|24.54|0
1646941360000|2022-03-10 19:42:40|28.16|24.64|27.96|24.44|28.16|24.64|27.96|24.44|0
1646941370000|2022-03-10 19:42:50|27.86|24.34|28|24.48|28.03|24.51|27.86|24.34|0
1646941380000|2022-03-10 19:43:00|28.06|24.54|27.88|24.36|28.06|24.54|27.88|24.36|0
1646941390000|2022-03-10 19:43:10|27.9|24.38|27.86|24.34|27.9|24.38|27.83|24.31|0
1646941400000|2022-03-10 19:43:20|27.83|24.31|27.8|24.28|27.83|24.31|27.77|24.25|0
1646941410000|2022-03-10 19:43:30|27.77|24.25|27.72|24.2|27.77|24.25|27.7|24.18|0
1646941420000|2022-03-10 19:43:40|27.73|24.21|27.63|24.11|27.73|24.21|27.63|24.11|0
1646941430000|2022-03-10 19:43:50|27.67|24.15|27.44|23.92|27.67|24.15|27.4|23.88|0
1646941440000|2022-03-10 19:44:00|27.49|23.97|27.54|24.02|27.54|24.02|27.47|23.95|0
1646941450000|2022-03-10 19:44:10|27.4|23.88|27.34|23.82|27.4|23.88|27.34|23.82|0
1646941460000|2022-03-10 19:44:20|27.4|23.88|27.47|23.95|27.5|23.98|27.4|23.88|0
1646941470000|2022-03-10 19:44:30|27.5|23.98|27.44|23.92|27.5|23.98|27.39|23.87|0
1646941480000|2022-03-10 19:44:40|27.47|23.95|27.6|24.08|27.63|24.11|27.47|23.95|0
1646941490000|2022-03-10 19:44:50|27.57|24.05|27.5|23.98|27.57|24.05|27.5|23.98|0
1646941500000|2022-03-10 19:45:00|27.34|23.82|27.47|23.95|27.57|24.05|27.34|23.82|0
1646941510000|2022-03-10 19:45:10|27.4|23.88|27.44|23.92|27.47|23.95|27.4|23.88|0
1646941520000|2022-03-10 19:45:20|27.5|23.98|27.47|23.95|27.53|24.01|27.47|23.95|0
1646941530000|2022-03-10 19:45:30|27.44|23.92|27.44|23.92|27.47|23.95|27.44|23.92|0
1646941540000|2022-03-10 19:45:40|27.5|23.98|27.63|24.11|27.63|24.11|27.5|23.98|0
1646941550000|2022-03-10 19:45:50|27.6|24.08|27.6|24.08|27.6|24.08|27.57|24.05|0
1646941560000|2022-03-10 19:46:00|27.5|23.98|27.58|24.06|27.58|24.06|27.5|23.98|0
1646941570000|2022-03-10 19:46:10|27.6|24.08|27.57|24.05|27.6|24.08|27.57|24.05|0
1646941580000|2022-03-10 19:46:20|27.53|24.01|27.47|23.95|27.53|24.01|27.47|23.95|0
1646941590000|2022-03-10 19:46:30|27.44|23.92|27.5|23.98|27.53|24.01|27.44|23.92|0
1646941600000|2022-03-10 19:46:40|27.44|23.92|27.4|23.88|27.47|23.95|27.39|23.87|0
1646941610000|2022-03-10 19:46:50|27.44|23.92|27.44|23.92|27.44|23.92|27.44|23.92|0
1646941620000|2022-03-10 19:47:00|27.47|23.95|27.47|23.95|27.5|23.98|27.47|23.95|0
1646941630000|2022-03-10 19:47:10|27.42|23.9|27.53|24.01|27.57|24.05|27.42|23.9|0
1646941640000|2022-03-10 19:47:20|27.57|24.05|27.57|24.05|27.57|24.05|27.5|23.98|0
1646941650000|2022-03-10 19:47:30|27.55|24.03|27.8|24.28|27.83|24.31|27.55|24.03|0
1646941660000|2022-03-10 19:47:40|27.86|24.34|27.83|24.31|27.86|24.34|27.8|24.28|0
1646941670000|2022-03-10 19:47:50|27.9|24.38|28.06|24.54|28.06|24.54|27.86|24.34|0
1646941680000|2022-03-10 19:48:00|28.09|24.57|28.26|24.74|28.26|24.74|28.06|24.54|0
1646941690000|2022-03-10 19:48:10|28.19|24.67|28.63|25.11|28.7|25.18|28.19|24.67|0
1646941700000|2022-03-10 19:48:20|28.61|25.09|28.7|25.18|28.7|25.18|28.6|25.08|0
1646941710000|2022-03-10 19:48:30|28.77|25.25|28.78|25.26|28.8|25.28|28.77|25.25|0
1646941720000|2022-03-10 19:48:40|28.7|25.18|28.75|25.23|28.75|25.23|28.7|25.18|0
1646941730000|2022-03-10 19:48:50|28.77|25.25|28.83|25.31|28.83|25.31|28.77|25.25|0
1646941740000|2022-03-10 19:49:00|29.11|25.59|29|25.48|29.11|25.59|29|25.48|0
1646941750000|2022-03-10 19:49:10|28.94|25.42|28.83|25.31|28.94|25.42|28.8|25.28|0
1646941760000|2022-03-10 19:49:20|28.77|25.25|28.73|25.21|28.77|25.25|28.73|25.21|0
1646941770000|2022-03-10 19:49:30|28.7|25.18|28.73|25.21|28.77|25.25|28.7|25.18|0
1646941780000|2022-03-10 19:49:40|28.77|25.25|28.83|25.31|28.83|25.31|28.77|25.25|0
1646941790000|2022-03-10 19:49:50|28.9|25.38|29.04|25.52|29.04|25.52|28.9|25.38|0
1646941800000|2022-03-10 19:50:00|29.11|25.59|29.21|25.69|29.21|25.69|29.04|25.52|0
1646941810000|2022-03-10 19:50:10|29.17|25.65|29.31|25.79|29.35|25.83|29.17|25.65|0
1646941820000|2022-03-10 19:50:20|29.35|25.83|29.41|25.89|29.45|25.93|29.35|25.83|0
1646941830000|2022-03-10 19:50:30|29.4|25.88|29.38|25.86|29.41|25.89|29.38|25.86|0
1646941840000|2022-03-10 19:50:40|29.35|25.83|29.21|25.69|29.35|25.83|29.21|25.69|0
1646941850000|2022-03-10 19:50:50|29.17|25.65|29.11|25.59|29.17|25.65|29.11|25.59|0
1646941860000|2022-03-10 19:51:00|29.02|25.5|28.97|25.45|29.04|25.52|28.97|25.45|0
1646941870000|2022-03-10 19:51:10|28.93|25.41|28.9|25.38|28.93|25.41|28.9|25.38|0
1646941880000|2022-03-10 19:51:20|28.93|25.41|28.8|25.28|28.93|25.41|28.8|25.28|0
1646941890000|2022-03-10 19:51:30|28.83|25.31|28.9|25.38|28.9|25.38|28.83|25.31|0
1646941900000|2022-03-10 19:51:40|28.87|25.35|28.87|25.35|28.9|25.38|28.83|25.31|0
1646941910000|2022-03-10 19:51:50|28.9|25.38|28.9|25.38|28.9|25.38|28.8|25.28|0
1646941920000|2022-03-10 19:52:00|28.87|25.35|29|25.48|29|25.48|28.76|25.24|0
1646941930000|2022-03-10 19:52:10|29.04|25.52|29.02|25.5|29.07|25.55|29.02|25.5|0
1646941940000|2022-03-10 19:52:20|29.04|25.52|29.1|25.58|29.14|25.62|29.04|25.52|0
1646941950000|2022-03-10 19:52:30|29.12|25.6|29.07|25.55|29.12|25.6|29.07|25.55|0
1646941960000|2022-03-10 19:52:40|29.1|25.58|29.02|25.5|29.1|25.58|29.02|25.5|0
1646941970000|2022-03-10 19:52:50|29.04|25.52|29.07|25.55|29.07|25.55|29.04|25.52|0
1646941980000|2022-03-10 19:53:00|29.04|25.52|29|25.48|29.04|25.52|29|25.48|0
1646941990000|2022-03-10 19:53:10|29.02|25.5|29.04|25.52|29.04|25.52|28.97|25.45|0
1646942000000|2022-03-10 19:53:20|29|25.48|28.9|25.38|29|25.48|28.9|25.38|0
1646942010000|2022-03-10 19:53:30|28.97|25.45|29.17|25.65|29.17|25.65|28.97|25.45|0
1646942020000|2022-03-10 19:53:40|29.14|25.62|29.17|25.65|29.21|25.69|29.14|25.62|0
1646942030000|2022-03-10 19:53:50|29.04|25.52|28.98|25.46|29.04|25.52|28.98|25.46|0
1646942040000|2022-03-10 19:54:00|28.9|25.38|28.83|25.31|28.9|25.38|28.83|25.31|0
1646942050000|2022-03-10 19:54:10|28.76|25.24|28.73|25.21|28.76|25.24|28.73|25.21|0
1646942060000|2022-03-10 19:54:20|28.76|25.24|28.73|25.21|28.76|25.24|28.73|25.21|0
1646942070000|2022-03-10 19:54:30|28.8|25.28|28.73|25.21|28.8|25.28|28.73|25.21|0
1646942080000|2022-03-10 19:54:40|28.76|25.24|28.7|25.18|28.8|25.28|28.7|25.18|0
1646942090000|2022-03-10 19:54:50|28.73|25.21|28.7|25.18|28.76|25.24|28.7|25.18|0
1646942100000|2022-03-10 19:55:00|28.73|25.21|28.76|25.24|28.8|25.28|28.73|25.21|0
1646942110000|2022-03-10 19:55:10|28.8|25.28|28.9|25.38|28.9|25.38|28.8|25.28|0
1646942120000|2022-03-10 19:55:20|28.97|25.45|28.93|25.41|28.97|25.45|28.88|25.36|0
1646942130000|2022-03-10 19:55:30|29|25.48|29|25.48|29|25.48|29|25.48|0
1646942140000|2022-03-10 19:55:40|29.07|25.55|29|25.48|29.07|25.55|29|25.48|0
1646942150000|2022-03-10 19:55:50|28.97|25.45|28.88|25.36|28.97|25.45|28.88|25.36|0
1646942160000|2022-03-10 19:56:00|28.9|25.38|29.07|25.55|29.07|25.55|28.81|25.29|0
1646942170000|2022-03-10 19:56:10|29.02|25.5|29.07|25.55|29.07|25.55|29|25.48|0
1646942180000|2022-03-10 19:56:20|29.04|25.52|29.04|25.52|29.1|25.58|29.04|25.52|0
1646942190000|2022-03-10 19:56:30|29.07|25.55|29.07|25.55|29.1|25.58|29.07|25.55|0
1646942200000|2022-03-10 19:56:40|29.04|25.52|29.07|25.55|29.07|25.55|29.04|25.52|0
1646942210000|2022-03-10 19:56:50|29.04|25.52|29.17|25.65|29.17|25.65|29.04|25.52|0
1646942220000|2022-03-10 19:57:00|29.14|25.62|29.07|25.55|29.14|25.62|29.07|25.55|0
1646942230000|2022-03-10 19:57:10|29.04|25.52|29.03|25.51|29.07|25.55|29.03|25.51|0
1646942240000|2022-03-10 19:57:20|29.07|25.55|29.1|25.58|29.14|25.62|29.07|25.55|0
1646942250000|2022-03-10 19:57:30|29.03|25.51|29.05|25.53|29.07|25.55|29.03|25.51|0
1646942260000|2022-03-10 19:57:40|29|25.48|29.14|25.62|29.14|25.62|29|25.48|0
1646942270000|2022-03-10 19:57:50|29.1|25.58|29.12|25.6|29.14|25.62|29.1|25.58|0
1646942280000|2022-03-10 19:58:00|29.14|25.62|28.97|25.45|29.14|25.62|28.97|25.45|0
1646942290000|2022-03-10 19:58:10|29|25.48|29.1|25.58|29.1|25.58|29|25.48|0
1646942300000|2022-03-10 19:58:20|29.07|25.55|29.17|25.65|29.17|25.65|29.07|25.55|0
1646942310000|2022-03-10 19:58:30|29.14|25.62|29.17|25.65|29.21|25.69|29.14|25.62|0
1646942320000|2022-03-10 19:58:40|29.19|25.67|29.03|25.51|29.19|25.67|29|25.48|0
1646942330000|2022-03-10 19:58:50|28.97|25.45|29.02|25.5|29.07|25.55|28.97|25.45|0
1646942340000|2022-03-10 19:59:00|29.03|25.51|29|25.48|29.03|25.51|28.93|25.41|0
1646942350000|2022-03-10 19:59:10|29.02|25.5|28.97|25.45|29.02|25.5|28.97|25.45|0
1646942360000|2022-03-10 19:59:20|29|25.48|28.86|25.34|29.03|25.51|28.86|25.34|0
1646942370000|2022-03-10 19:59:30|28.85|25.33|28.69|25.17|28.86|25.34|28.69|25.17|0
1646942380000|2022-03-10 19:59:40|28.63|25.11|28.76|25.24|28.76|25.24|28.63|25.11|0
1646942390000|2022-03-10 19:59:50|28.8|25.28|28.83|25.31|28.86|25.34|28.8|25.28|0
1646942400000|2022-03-10 20:00:00|29|25.48|28.85|25.33|29|25.48|28.85|25.33|0
1646942410000|2022-03-10 20:00:10|28.81|25.29|28.71|25.19|28.81|25.29|28.69|25.17|0
1646942420000|2022-03-10 20:00:20|28.69|25.17|28.63|25.11|28.69|25.17|28.59|25.07|0
1646942430000|2022-03-10 20:00:30|28.59|25.07|28.53|25.01|28.59|25.07|28.53|25.01|0
1646942440000|2022-03-10 20:00:40|28.49|24.97|28.56|25.04|28.56|25.04|28.49|24.97|0
1646942450000|2022-03-10 20:00:50|28.53|25.01|28.56|25.04|28.56|25.04|28.53|25.01|0
1646942460000|2022-03-10 20:01:00|28.59|25.07|28.49|24.97|28.59|25.07|28.49|24.97|0
1646942470000|2022-03-10 20:01:10|28.46|24.94|28.26|24.74|28.46|24.94|28.26|24.74|0
1646942480000|2022-03-10 20:01:20|28.24|24.72|28.16|24.64|28.29|24.77|28.16|24.64|0
1646942490000|2022-03-10 20:01:30|28.19|24.67|28.36|24.84|28.36|24.84|28.19|24.67|0
1646942500000|2022-03-10 20:01:40|28.26|24.74|28.21|24.69|28.26|24.74|28.12|24.6|0
1646942510000|2022-03-10 20:01:50|28.16|24.64|28.12|24.6|28.19|24.67|28.12|24.6|0
1646942520000|2022-03-10 20:02:00|28.26|24.74|28.29|24.77|28.32|24.8|28.26|24.74|0
1646942530000|2022-03-10 20:02:10|28.26|24.74|28.32|24.8|28.32|24.8|28.26|24.74|0
1646942540000|2022-03-10 20:02:20|28.26|24.74|28.26|24.74|28.26|24.74|28.21|24.69|0
1646942550000|2022-03-10 20:02:30|28.32|24.8|28.29|24.77|28.32|24.8|28.29|24.77|0
1646942560000|2022-03-10 20:02:40|28.26|24.74|28.26|24.74|28.26|24.74|28.22|24.7|0
1646942570000|2022-03-10 20:02:50|28.31|24.79|28.32|24.8|28.32|24.8|28.31|24.79|0
1646942580000|2022-03-10 20:03:00|28.19|24.67|28.26|24.74|28.26|24.74|28.19|24.67|0
1646942590000|2022-03-10 20:03:10|28.29|24.77|28.29|24.77|28.29|24.77|28.22|24.7|0
1646942600000|2022-03-10 20:03:20|28.27|24.75|28.26|24.74|28.27|24.75|28.26|24.74|0
1646942610000|2022-03-10 20:03:30|28.24|24.72|28.29|24.77|28.29|24.77|28.17|24.65|0
1646942620000|2022-03-10 20:03:40|28.32|24.8|28.56|25.04|28.56|25.04|28.32|24.8|0
1646942630000|2022-03-10 20:03:50|28.47|24.95|28.32|24.8|28.47|24.95|28.31|24.79|0
1646942640000|2022-03-10 20:04:00|28.49|24.97|28.39|24.87|28.49|24.97|28.39|24.87|0
1646942650000|2022-03-10 20:04:10|28.19|24.67|27.92|24.4|28.19|24.67|27.92|24.4|0
1646942660000|2022-03-10 20:04:20|27.82|24.3|27.99|24.47|27.99|24.47|27.82|24.3|0
1646942670000|2022-03-10 20:04:30|27.89|24.37|27.86|24.34|27.92|24.4|27.86|24.34|0
1646942680000|2022-03-10 20:04:40|27.73|24.21|27.76|24.24|27.76|24.24|27.66|24.14|0
1646942690000|2022-03-10 20:04:50|27.79|24.27|27.73|24.21|27.79|24.27|27.66|24.14|0
1646942700000|2022-03-10 20:05:00|27.79|24.27|27.89|24.37|27.89|24.37|27.79|24.27|0
1646942710000|2022-03-10 20:05:10|27.96|24.44|27.86|24.34|27.96|24.44|27.86|24.34|0
1646942720000|2022-03-10 20:05:20|27.87|24.35|28.06|24.54|28.06|24.54|27.87|24.35|0
1646942730000|2022-03-10 20:05:30|27.96|24.44|27.96|24.44|27.96|24.44|27.92|24.4|0
1646942740000|2022-03-10 20:05:40|27.92|24.4|27.89|24.37|27.96|24.44|27.89|24.37|0
1646942750000|2022-03-10 20:05:50|27.92|24.4|27.99|24.47|27.99|24.47|27.92|24.4|0
1646942760000|2022-03-10 20:06:00|28.06|24.54|27.86|24.34|28.09|24.57|27.86|24.34|0
1646942770000|2022-03-10 20:06:10|27.79|24.27|27.66|24.14|27.79|24.27|27.66|24.14|0
1646942780000|2022-03-10 20:06:20|27.69|24.17|27.63|24.11|27.69|24.17|27.63|24.11|0
1646942790000|2022-03-10 20:06:30|27.66|24.14|27.69|24.17|27.69|24.17|27.66|24.14|0
1646942800000|2022-03-10 20:06:40|27.66|24.14|27.76|24.24|27.79|24.27|27.66|24.14|0
1646942810000|2022-03-10 20:06:50|27.69|24.17|27.73|24.21|27.76|24.24|27.69|24.17|0
1646942820000|2022-03-10 20:07:00|27.5|23.98|27.53|24.01|27.53|24.01|27.5|23.98|0
1646942830000|2022-03-10 20:07:10|27.5|23.98|27.46|23.94|27.5|23.98|27.46|23.94|0
1646942840000|2022-03-10 20:07:20|27.4|23.88|27.4|23.88|27.43|23.91|27.4|23.88|0
1646942850000|2022-03-10 20:07:30|27.43|23.91|27.43|23.91|27.43|23.91|27.4|23.88|0
1646942860000|2022-03-10 20:07:40|27.46|23.94|27.38|23.86|27.46|23.94|27.38|23.86|0
1646942870000|2022-03-10 20:07:50|27.35|23.83|27.27|23.75|27.38|23.86|27.27|23.75|0
1646942880000|2022-03-10 20:08:00|27.3|23.78|27.33|23.81|27.4|23.88|27.3|23.78|0
1646942890000|2022-03-10 20:08:10|27.11|23.59|27.02|23.5|27.11|23.59|27.02|23.5|0
1646942900000|2022-03-10 20:08:20|27.14|23.62|27.12|23.6|27.17|23.65|27.07|23.55|0
1646942910000|2022-03-10 20:08:30|27.07|23.55|26.98|23.46|27.07|23.55|26.94|23.42|0
1646942920000|2022-03-10 20:08:40|27.01|23.49|27.07|23.55|27.11|23.59|27.01|23.49|0
1646942930000|2022-03-10 20:08:50|27.14|23.62|27.2|23.68|27.2|23.68|27.14|23.62|0
1646942940000|2022-03-10 20:09:00|27.3|23.78|27.11|23.59|27.3|23.78|27.11|23.59|0
1646942950000|2022-03-10 20:09:10|27.17|23.65|27.2|23.68|27.2|23.68|27.15|23.63|0
1646942960000|2022-03-10 20:09:20|27.17|23.65|27.15|23.63|27.17|23.65|27.15|23.63|0
1646942970000|2022-03-10 20:09:30|27.23|23.71|27.3|23.78|27.3|23.78|27.23|23.71|0
1646942980000|2022-03-10 20:09:40|27.33|23.81|27.3|23.78|27.33|23.81|27.3|23.78|0
1646942990000|2022-03-10 20:09:50|27.33|23.81|27.43|23.91|27.43|23.91|27.33|23.81|0
1646943000000|2022-03-10 20:10:00|27.49|23.97|27.49|23.97|27.49|23.97|27.49|23.97|0
1646943010000|2022-03-10 20:10:10|27.46|23.94|27.49|23.97|27.53|24.01|27.46|23.94|0
1646943020000|2022-03-10 20:10:20|27.53|24.01|27.63|24.11|27.63|24.11|27.53|24.01|0
1646943030000|2022-03-10 20:10:30|27.59|24.07|27.59|24.07|27.59|24.07|27.58|24.06|0
1646943040000|2022-03-10 20:10:40|27.56|24.04|27.36|23.84|27.56|24.04|27.36|23.84|0
1646943050000|2022-03-10 20:10:50|27.3|23.78|27.4|23.88|27.4|23.88|27.3|23.78|0
1646943060000|2022-03-10 20:11:00|27.49|23.97|27.59|24.07|27.61|24.09|27.49|23.97|0
1646943070000|2022-03-10 20:11:10|27.63|24.11|27.72|24.2|27.72|24.2|27.59|24.07|0
1646943080000|2022-03-10 20:11:20|27.66|24.14|27.56|24.04|27.69|24.17|27.56|24.04|0
1646943090000|2022-03-10 20:11:30|27.53|24.01|27.48|23.96|27.53|24.01|27.48|23.96|0
1646943100000|2022-03-10 20:11:40|27.49|23.97|27.43|23.91|27.49|23.97|27.4|23.88|0
1646943110000|2022-03-10 20:11:50|27.49|23.97|27.49|23.97|27.59|24.07|27.49|23.97|0
1646943120000|2022-03-10 20:12:00|27.56|24.04|27.66|24.14|27.66|24.14|27.56|24.04|0
1646943130000|2022-03-10 20:12:10|27.62|24.1|27.66|24.14|27.66|24.14|27.62|24.1|0
1646943140000|2022-03-10 20:12:20|27.64|24.12|27.69|24.17|27.69|24.17|27.64|24.12|0
1646943150000|2022-03-10 20:12:30|27.79|24.27|27.46|23.94|27.79|24.27|27.46|23.94|0
1646943160000|2022-03-10 20:12:40|27.43|23.91|27.66|24.14|27.66|24.14|27.43|23.91|0
1646943170000|2022-03-10 20:12:50|27.76|24.24|27.76|24.24|27.76|24.24|27.72|24.2|0
1646943180000|2022-03-10 20:13:00|27.72|24.2|27.62|24.1|27.72|24.2|27.62|24.1|0
1646943190000|2022-03-10 20:13:10|27.56|24.04|27.66|24.14|27.66|24.14|27.56|24.04|0
1646943200000|2022-03-10 20:13:20|27.62|24.1|27.62|24.1|27.66|24.14|27.62|24.1|0
1646943210000|2022-03-10 20:13:30|27.61|24.09|27.59|24.07|27.61|24.09|27.59|24.07|0
1646943220000|2022-03-10 20:13:40|27.62|24.1|27.64|24.12|27.66|24.14|27.62|24.1|0
1646943230000|2022-03-10 20:13:50|27.69|24.17|27.79|24.27|27.79|24.27|27.69|24.17|0
1646943240000|2022-03-10 20:14:00|27.92|24.4|27.92|24.4|27.92|24.4|27.89|24.37|0
1646943250000|2022-03-10 20:14:10|28.05|24.53|28.02|24.5|28.05|24.53|28|24.48|0
1646943260000|2022-03-10 20:14:20|28.1|24.58|28|24.48|28.1|24.58|28|24.48|0
1646943270000|2022-03-10 20:14:30|28.09|24.57|28.12|24.6|28.12|24.6|28.05|24.53|0
1646943280000|2022-03-10 20:14:40|28.14|24.62|28.35|24.83|28.35|24.83|28.14|24.62|0
1646943290000|2022-03-10 20:14:50|28.32|24.8|28.22|24.7|28.32|24.8|28.22|24.7|0
1646943300000|2022-03-10 20:15:00|28.25|24.73|28.19|24.67|28.25|24.73|28.19|24.67|0
1646943310000|2022-03-10 20:15:10|28.14|24.62|28.02|24.5|28.14|24.62|28.02|24.5|0
1646943320000|2022-03-10 20:15:20|27.95|24.43|28.02|24.5|28.02|24.5|27.89|24.37|0
1646943330000|2022-03-10 20:15:30|28.05|24.53|27.92|24.4|28.05|24.53|27.92|24.4|0
1646943340000|2022-03-10 20:15:40|28.05|24.53|28.07|24.55|28.07|24.55|27.99|24.47|0
1646943350000|2022-03-10 20:15:50|28.09|24.57|28.07|24.55|28.22|24.7|28.07|24.55|0
1646943360000|2022-03-10 20:16:00|28.05|24.53|28.15|24.63|28.19|24.67|28.05|24.53|0
1646943370000|2022-03-10 20:16:10|28.09|24.57|28.39|24.87|28.39|24.87|28.09|24.57|0
1646943380000|2022-03-10 20:16:20|28.66|25.14|28.52|25|28.66|25.14|28.52|25|0
1646943390000|2022-03-10 20:16:30|28.42|24.9|28.42|24.9|28.45|24.93|28.39|24.87|0
1646943400000|2022-03-10 20:16:40|28.44|24.92|28.45|24.93|28.49|24.97|28.42|24.9|0
1646943410000|2022-03-10 20:16:50|28.39|24.87|28.52|25|28.52|25|28.39|24.87|0
1646943420000|2022-03-10 20:17:00|28.45|24.93|28.29|24.77|28.45|24.93|28.29|24.77|0
1646943430000|2022-03-10 20:17:10|28.45|24.93|28.52|25|28.52|25|28.45|24.93|0
1646943440000|2022-03-10 20:17:20|28.5|24.98|28.52|25|28.52|25|28.5|24.98|0
1646943450000|2022-03-10 20:17:30|28.45|24.93|28.49|24.97|28.49|24.97|28.45|24.93|0
1646943460000|2022-03-10 20:17:40|28.47|24.95|28.42|24.9|28.52|25|28.42|24.9|0
1646943470000|2022-03-10 20:17:50|28.39|24.87|28.42|24.9|28.45|24.93|28.39|24.87|0
1646943480000|2022-03-10 20:18:00|28.52|25|28.39|24.87|28.52|25|28.39|24.87|0
1646943490000|2022-03-10 20:18:10|28.32|24.8|28.32|24.8|28.35|24.83|28.29|24.77|0
1646943500000|2022-03-10 20:18:20|28.3|24.78|28.28|24.76|28.35|24.83|28.28|24.76|0
1646943510000|2022-03-10 20:18:30|28.25|24.73|27.99|24.47|28.25|24.73|27.99|24.47|0
1646943520000|2022-03-10 20:18:40|28.08|24.56|28.08|24.56|28.13|24.61|28.08|24.56|0
1646943530000|2022-03-10 20:18:50|28.15|24.63|28.05|24.53|28.15|24.63|27.99|24.47|0
1646943540000|2022-03-10 20:19:00|28.12|24.6|28|24.48|28.12|24.6|27.99|24.47|0
1646943550000|2022-03-10 20:19:10|28.05|24.53|27.93|24.41|28.05|24.53|27.93|24.41|0
1646943560000|2022-03-10 20:19:20|27.95|24.43|27.92|24.4|27.95|24.43|27.89|24.37|0
1646943570000|2022-03-10 20:19:30|27.95|24.43|27.89|24.37|27.95|24.43|27.85|24.33|0
1646943580000|2022-03-10 20:19:40|27.85|24.33|27.92|24.4|27.92|24.4|27.85|24.33|0
1646943590000|2022-03-10 20:19:50|27.89|24.37|28.05|24.53|28.05|24.53|27.89|24.37|0
1646943600000|2022-03-10 20:20:00|28.02|24.5|28|24.48|28.08|24.56|27.98|24.46|0
1646943610000|2022-03-10 20:20:10|28.05|24.53|27.98|24.46|28.05|24.53|27.98|24.46|0
1646943620000|2022-03-10 20:20:20|28.05|24.53|27.98|24.46|28.05|24.53|27.98|24.46|0
1646943630000|2022-03-10 20:20:30|28.05|24.53|28.05|24.53|28.05|24.53|28.05|24.53|0
1646943640000|2022-03-10 20:20:40|28.03|24.51|28.32|24.8|28.32|24.8|28.03|24.51|0
1646943650000|2022-03-10 20:20:50|28.45|24.93|28.35|24.83|28.45|24.93|28.35|24.83|0
1646943660000|2022-03-10 20:21:00|28.38|24.86|28.28|24.76|28.38|24.86|28.25|24.73|0
1646943670000|2022-03-10 20:21:10|28.18|24.66|28.18|24.66|28.18|24.66|28.15|24.63|0
1646943680000|2022-03-10 20:21:20|28.12|24.6|28.08|24.56|28.12|24.6|28.08|24.56|0
1646943690000|2022-03-10 20:21:30|28.12|24.6|28.08|24.56|28.15|24.63|28.08|24.56|0
1646943700000|2022-03-10 20:21:40|28.05|24.53|28.05|24.53|28.05|24.53|27.98|24.46|0
1646943710000|2022-03-10 20:21:50|28.15|24.63|27.9|24.38|28.15|24.63|27.9|24.38|0
1646943720000|2022-03-10 20:22:00|27.82|24.3|27.92|24.4|27.92|24.4|27.82|24.3|0
1646943730000|2022-03-10 20:22:10|27.93|24.41|27.85|24.33|27.93|24.41|27.85|24.33|0
1646943740000|2022-03-10 20:22:20|27.82|24.3|27.69|24.17|27.82|24.3|27.69|24.17|0
1646943750000|2022-03-10 20:22:30|27.64|24.12|27.69|24.17|27.69|24.17|27.64|24.12|0
1646943760000|2022-03-10 20:22:40|27.7|24.18|27.56|24.04|27.7|24.18|27.56|24.04|0
1646943770000|2022-03-10 20:22:50|27.51|23.99|27.56|24.04|27.59|24.07|27.51|23.99|0
1646943780000|2022-03-10 20:23:00|27.52|24|27.3|23.78|27.52|24|27.3|23.78|0
1646943790000|2022-03-10 20:23:10|27.1|23.58|26.94|23.42|27.1|23.58|26.94|23.42|0
1646943800000|2022-03-10 20:23:20|26.96|23.44|26.96|23.44|26.96|23.44|26.96|23.44|0
1646943810000|2022-03-10 20:23:30|26.97|23.45|26.91|23.39|26.97|23.45|26.84|23.32|0
1646943820000|2022-03-10 20:23:40|26.88|23.36|26.91|23.39|26.94|23.42|26.88|23.36|0
1646943830000|2022-03-10 20:23:50|26.88|23.36|26.94|23.42|26.94|23.42|26.88|23.36|0
1646943840000|2022-03-10 20:24:00|26.91|23.39|26.94|23.42|26.94|23.42|26.91|23.39|0
1646943850000|2022-03-10 20:24:10|27.04|23.52|26.97|23.45|27.04|23.52|26.96|23.44|0
1646943860000|2022-03-10 20:24:20|26.94|23.42|26.99|23.47|27|23.48|26.94|23.42|0
1646943870000|2022-03-10 20:24:30|26.91|23.39|27|23.48|27|23.48|26.91|23.39|0
1646943880000|2022-03-10 20:24:40|27.04|23.52|27.1|23.58|27.12|23.6|27.04|23.52|0
1646943890000|2022-03-10 20:24:50|27.13|23.61|27.17|23.65|27.17|23.65|27.07|23.55|0
1646943900000|2022-03-10 20:25:00|27.1|23.58|27.05|23.53|27.1|23.58|27.04|23.52|0
1646943910000|2022-03-10 20:25:10|27|23.48|27.39|23.87|27.39|23.87|27|23.48|0
1646943920000|2022-03-10 20:25:20|27.36|23.84|27.29|23.77|27.36|23.84|27.29|23.77|0
1646943930000|2022-03-10 20:25:30|27.36|23.84|27.33|23.81|27.36|23.84|27.33|23.81|0
1646943940000|2022-03-10 20:25:40|27.36|23.84|27.36|23.84|27.36|23.84|27.36|23.84|0
1646943950000|2022-03-10 20:25:50|27.39|23.87|27.39|23.87|27.39|23.87|27.38|23.86|0
1646943960000|2022-03-10 20:26:00|27.42|23.9|27.44|23.92|27.44|23.92|27.42|23.9|0
1646943970000|2022-03-10 20:26:10|27.56|24.04|27.62|24.1|27.65|24.13|27.56|24.04|0
1646943980000|2022-03-10 20:26:20|27.65|24.13|27.78|24.26|27.82|24.3|27.65|24.13|0
1646943990000|2022-03-10 20:26:30|27.72|24.2|27.46|23.94|27.72|24.2|27.46|23.94|0
1646944000000|2022-03-10 20:26:40|27.44|23.92|27.59|24.07|27.59|24.07|27.44|23.92|0
1646944010000|2022-03-10 20:26:50|27.55|24.03|27.62|24.1|27.62|24.1|27.55|24.03|0
1646944020000|2022-03-10 20:27:00|27.59|24.07|27.55|24.03|27.59|24.07|27.49|23.97|0
1646944030000|2022-03-10 20:27:10|27.52|24|27.62|24.1|27.62|24.1|27.42|23.9|0
1646944040000|2022-03-10 20:27:20|27.69|24.17|27.65|24.13|27.69|24.17|27.62|24.1|0
1646944050000|2022-03-10 20:27:30|27.62|24.1|27.72|24.2|27.72|24.2|27.62|24.1|0
1646944060000|2022-03-10 20:27:40|27.65|24.13|27.65|24.13|27.65|24.13|27.65|24.13|0
1646944070000|2022-03-10 20:27:50|27.72|24.2|27.69|24.17|27.72|24.2|27.65|24.13|0
1646944080000|2022-03-10 20:28:00|27.65|24.13|27.55|24.03|27.65|24.13|27.55|24.03|0
1646944090000|2022-03-10 20:28:10|27.59|24.07|27.59|24.07|27.65|24.13|27.59|24.07|0
1646944100000|2022-03-10 20:28:20|27.6|24.08|27.59|24.07|27.6|24.08|27.55|24.03|0
1646944110000|2022-03-10 20:28:30|27.55|24.03|27.49|23.97|27.55|24.03|27.49|23.97|0
1646944120000|2022-03-10 20:28:40|27.42|23.9|27.36|23.84|27.42|23.9|27.33|23.81|0
1646944130000|2022-03-10 20:28:50|27.39|23.87|27.46|23.94|27.46|23.94|27.37|23.85|0
1646944140000|2022-03-10 20:29:00|27.42|23.9|27.62|24.1|27.62|24.1|27.36|23.84|0
1646944150000|2022-03-10 20:29:10|27.67|24.15|27.69|24.17|27.69|24.17|27.67|24.15|0
1646944160000|2022-03-10 20:29:20|27.72|24.2|27.88|24.36|27.95|24.43|27.72|24.2|0
1646944170000|2022-03-10 20:29:30|27.92|24.4|27.78|24.26|27.92|24.4|27.78|24.26|0
1646944180000|2022-03-10 20:29:40|27.69|24.17|27.72|24.2|27.75|24.23|27.69|24.17|0
1646944190000|2022-03-10 20:29:50|27.75|24.23|27.88|24.36|27.88|24.36|27.75|24.23|0
1646944200000|2022-03-10 20:30:00|27.85|24.33|28.05|24.53|28.05|24.53|27.85|24.33|0
1646944210000|2022-03-10 20:30:10|28.01|24.49|28.01|24.49|28.05|24.53|28.01|24.49|0
1646944220000|2022-03-10 20:30:20|28.08|24.56|28.06|24.54|28.08|24.56|28.05|24.53|0
1646944230000|2022-03-10 20:30:30|28.08|24.56|28.01|24.49|28.11|24.59|28.01|24.49|0
1646944240000|2022-03-10 20:30:40|27.77|24.25|27.68|24.16|27.77|24.25|27.68|24.16|0
1646944250000|2022-03-10 20:30:50|27.7|24.18|27.65|24.13|27.7|24.18|27.62|24.1|0
1646944260000|2022-03-10 20:31:00|27.75|24.23|27.78|24.26|27.78|24.26|27.72|24.2|0
1646944270000|2022-03-10 20:31:10|27.82|24.3|27.78|24.26|27.82|24.3|27.78|24.26|0
1646944280000|2022-03-10 20:31:20|27.75|24.23|27.82|24.3|27.82|24.3|27.75|24.23|0
1646944290000|2022-03-10 20:31:30|27.85|24.33|28.08|24.56|28.08|24.56|27.85|24.33|0
1646944300000|2022-03-10 20:31:40|28.05|24.53|28.06|24.54|28.08|24.56|28.05|24.53|0
1646944310000|2022-03-10 20:31:50|28.03|24.51|27.95|24.43|28.03|24.51|27.95|24.43|0
1646944320000|2022-03-10 20:32:00|27.98|24.46|27.75|24.23|27.98|24.46|27.67|24.15|0
1646944330000|2022-03-10 20:32:10|27.78|24.26|27.82|24.3|27.88|24.36|27.78|24.26|0
1646944340000|2022-03-10 20:32:20|27.78|24.26|27.72|24.2|27.78|24.26|27.72|24.2|0
1646944350000|2022-03-10 20:32:30|27.68|24.16|27.65|24.13|27.72|24.2|27.65|24.13|0
1646944360000|2022-03-10 20:32:40|27.62|24.1|27.68|24.16|27.68|24.16|27.62|24.1|0
1646944370000|2022-03-10 20:32:50|27.85|24.33|27.82|24.3|27.85|24.33|27.82|24.3|0
1646944380000|2022-03-10 20:33:00|27.78|24.26|27.59|24.07|27.78|24.26|27.59|24.07|0
1646944390000|2022-03-10 20:33:10|27.52|24|27.59|24.07|27.59|24.07|27.52|24|0
1646944400000|2022-03-10 20:33:20|27.55|24.03|27.68|24.16|27.68|24.16|27.55|24.03|0
1646944410000|2022-03-10 20:33:30|27.65|24.13|27.6|24.08|27.65|24.13|27.6|24.08|0
1646944420000|2022-03-10 20:33:40|27.52|24|27.54|24.02|27.54|24.02|27.49|23.97|0
1646944430000|2022-03-10 20:33:50|27.59|24.07|27.72|24.2|27.72|24.2|27.55|24.03|0
1646944440000|2022-03-10 20:34:00|27.73|24.21|27.9|24.38|27.9|24.38|27.72|24.2|0
1646944450000|2022-03-10 20:34:10|28.05|24.53|28.15|24.63|28.15|24.63|28.01|24.49|0
1646944460000|2022-03-10 20:34:20|28.25|24.73|28.15|24.63|28.25|24.73|28.15|24.63|0
1646944470000|2022-03-10 20:34:30|28.18|24.66|28.01|24.49|28.18|24.66|28.01|24.49|0
1646944480000|2022-03-10 20:34:40|27.95|24.43|27.82|24.3|27.95|24.43|27.82|24.3|0
1646944490000|2022-03-10 20:34:50|27.85|24.33|27.91|24.39|27.91|24.39|27.85|24.33|0
1646944500000|2022-03-10 20:35:00|27.82|24.3|27.72|24.2|27.82|24.3|27.72|24.2|0
1646944510000|2022-03-10 20:35:10|27.78|24.26|27.78|24.26|27.85|24.33|27.78|24.26|0
1646944520000|2022-03-10 20:35:20|27.75|24.23|27.81|24.29|27.81|24.29|27.75|24.23|0
1646944530000|2022-03-10 20:35:30|27.95|24.43|27.85|24.33|27.95|24.43|27.85|24.33|0
1646944540000|2022-03-10 20:35:40|27.81|24.29|27.95|24.43|27.95|24.43|27.81|24.29|0
1646944550000|2022-03-10 20:35:50|27.98|24.46|27.91|24.39|27.98|24.46|27.88|24.36|0
1646944560000|2022-03-10 20:36:00|27.88|24.36|28.08|24.56|28.08|24.56|27.85|24.33|0
1646944570000|2022-03-10 20:36:10|27.95|24.43|27.75|24.23|27.95|24.43|27.68|24.16|0
1646944580000|2022-03-10 20:36:20|27.81|24.29|27.88|24.36|27.88|24.36|27.81|24.29|0
1646944590000|2022-03-10 20:36:30|27.85|24.33|27.75|24.23|27.85|24.33|27.75|24.23|0
1646944600000|2022-03-10 20:36:40|27.78|24.26|27.72|24.2|27.78|24.26|27.68|24.16|0
1646944610000|2022-03-10 20:36:50|27.65|24.13|27.81|24.29|27.81|24.29|27.65|24.13|0
1646944620000|2022-03-10 20:37:00|27.78|24.26|27.65|24.13|27.81|24.29|27.65|24.13|0
1646944630000|2022-03-10 20:37:10|27.67|24.15|27.75|24.23|27.78|24.26|27.67|24.15|0
1646944640000|2022-03-10 20:37:20|27.72|24.2|27.65|24.13|27.72|24.2|27.55|24.03|0
1646944650000|2022-03-10 20:37:30|27.63|24.11|27.62|24.1|27.63|24.11|27.58|24.06|0
1646944660000|2022-03-10 20:37:40|27.49|23.97|27.49|23.97|27.49|23.97|27.42|23.9|0
1646944670000|2022-03-10 20:37:50|27.45|23.93|27.42|23.9|27.49|23.97|27.42|23.9|0
1646944680000|2022-03-10 20:38:00|27.36|23.84|27.06|23.54|27.36|23.84|27.06|23.54|0
1646944690000|2022-03-10 20:38:10|26.97|23.45|27.05|23.53|27.05|23.53|26.97|23.45|0
1646944700000|2022-03-10 20:38:20|27.1|23.58|27.03|23.51|27.16|23.64|27.03|23.51|0
1646944710000|2022-03-10 20:38:30|27.06|23.54|27.13|23.61|27.13|23.61|27.06|23.54|0
1646944720000|2022-03-10 20:38:40|27.06|23.54|27.19|23.67|27.19|23.67|27.06|23.54|0
1646944730000|2022-03-10 20:38:50|27.14|23.62|27.13|23.61|27.14|23.62|27.13|23.61|0
1646944740000|2022-03-10 20:39:00|27.19|23.67|27.23|23.71|27.23|23.71|27.16|23.64|0
1646944750000|2022-03-10 20:39:10|27.1|23.58|27.26|23.74|27.26|23.74|27.1|23.58|0
1646944760000|2022-03-10 20:39:20|27.27|23.75|27.23|23.71|27.27|23.75|27.23|23.71|0
1646944770000|2022-03-10 20:39:30|27.16|23.64|27.26|23.74|27.26|23.74|27.16|23.64|0
1646944780000|2022-03-10 20:39:40|27.32|23.8|27.39|23.87|27.39|23.87|27.29|23.77|0
1646944790000|2022-03-10 20:39:50|27.45|23.93|27.39|23.87|27.45|23.93|27.39|23.87|0
1646944800000|2022-03-10 20:40:00|27.55|24.03|27.68|24.16|27.71|24.19|27.55|24.03|0
1646944810000|2022-03-10 20:40:10|27.65|24.13|27.55|24.03|27.65|24.13|27.52|24|0
1646944820000|2022-03-10 20:40:20|27.52|24|27.58|24.06|27.58|24.06|27.52|24|0
1646944830000|2022-03-10 20:40:30|27.6|24.08|27.52|24|27.6|24.08|27.52|24|0
1646944840000|2022-03-10 20:40:40|27.55|24.03|27.65|24.13|27.65|24.13|27.52|24|0
1646944850000|2022-03-10 20:40:50|27.68|24.16|27.68|24.16|27.68|24.16|27.68|24.16|0
1646944860000|2022-03-10 20:41:00|27.71|24.19|27.91|24.39|27.91|24.39|27.71|24.19|0
1646944870000|2022-03-10 20:41:10|27.98|24.46|28.08|24.56|28.08|24.56|27.98|24.46|0
1646944880000|2022-03-10 20:41:20|28.28|24.76|28.11|24.59|28.28|24.76|28.11|24.59|0
1646944890000|2022-03-10 20:41:30|28.08|24.56|28.11|24.59|28.11|24.59|28.04|24.52|0
1646944900000|2022-03-10 20:41:40|28.18|24.66|28.28|24.76|28.28|24.76|28.18|24.66|0
1646944910000|2022-03-10 20:41:50|28.29|24.77|28.34|24.82|28.38|24.86|28.29|24.77|0
1646944920000|2022-03-10 20:42:00|28.41|24.89|28.48|24.96|28.48|24.96|28.31|24.79|0
1646944930000|2022-03-10 20:42:10|28.51|24.99|28.45|24.93|28.58|25.06|28.45|24.93|0
1646944940000|2022-03-10 20:42:20|28.36|24.84|28.38|24.86|28.38|24.86|28.31|24.79|0
1646944950000|2022-03-10 20:42:30|28.34|24.82|28.31|24.79|28.34|24.82|28.31|24.79|0
1646944960000|2022-03-10 20:42:40|28.24|24.72|28.24|24.72|28.28|24.76|28.24|24.72|0
1646944970000|2022-03-10 20:42:50|28.28|24.76|28.04|24.52|28.28|24.76|28.04|24.52|0
1646944980000|2022-03-10 20:43:00|27.94|24.42|27.96|24.44|27.98|24.46|27.94|24.42|0
1646944990000|2022-03-10 20:43:10|27.94|24.42|27.94|24.42|28.01|24.49|27.94|24.42|0
1646945000000|2022-03-10 20:43:20|27.91|24.39|27.91|24.39|27.91|24.39|27.88|24.36|0
1646945010000|2022-03-10 20:43:30|27.94|24.42|27.98|24.46|27.98|24.46|27.85|24.33|0
1646945020000|2022-03-10 20:43:40|27.94|24.42|27.91|24.39|27.94|24.42|27.88|24.36|0
1646945030000|2022-03-10 20:43:50|27.88|24.36|28.08|24.56|28.08|24.56|27.88|24.36|0
1646945040000|2022-03-10 20:44:00|28.11|24.59|28.24|24.72|28.24|24.72|28.11|24.59|0
1646945050000|2022-03-10 20:44:10|28.19|24.67|28.14|24.62|28.19|24.67|28.14|24.62|0
1646945060000|2022-03-10 20:44:20|28.18|24.66|28.14|24.62|28.18|24.66|28.11|24.59|0
1646945070000|2022-03-10 20:44:30|28.11|24.59|28.18|24.66|28.18|24.66|28.11|24.59|0
1646945080000|2022-03-10 20:44:40|28.13|24.61|27.85|24.33|28.13|24.61|27.85|24.33|0
1646945090000|2022-03-10 20:44:50|27.81|24.29|27.85|24.33|27.85|24.33|27.81|24.29|0
1646945100000|2022-03-10 20:45:00|27.65|24.13|27.42|23.9|27.65|24.13|27.39|23.87|0
1646945110000|2022-03-10 20:45:10|27.45|23.93|27.35|23.83|27.45|23.93|27.35|23.83|0
1646945120000|2022-03-10 20:45:20|27.26|23.74|27.29|23.77|27.29|23.77|27.26|23.74|0
1646945130000|2022-03-10 20:45:30|27.35|23.83|27.22|23.7|27.35|23.83|27.16|23.64|0
1646945140000|2022-03-10 20:45:40|27.32|23.8|27.39|23.87|27.39|23.87|27.27|23.75|0
1646945150000|2022-03-10 20:45:50|27.45|23.93|27.84|24.32|27.84|24.32|27.45|23.93|0
1646945160000|2022-03-10 20:46:00|27.78|24.26|27.79|24.27|27.84|24.32|27.78|24.26|0
1646945170000|2022-03-10 20:46:10|27.78|24.26|27.78|24.26|27.78|24.26|27.71|24.19|0
1646945180000|2022-03-10 20:46:20|27.75|24.23|27.78|24.26|27.78|24.26|27.75|24.23|0
1646945190000|2022-03-10 20:46:30|27.68|24.16|27.45|23.93|27.68|24.16|27.45|23.93|0
1646945200000|2022-03-10 20:46:40|27.48|23.96|27.42|23.9|27.48|23.96|27.42|23.9|0
1646945210000|2022-03-10 20:46:50|27.45|23.93|27.68|24.16|27.68|24.16|27.45|23.93|0
1646945220000|2022-03-10 20:47:00|27.65|24.13|27.91|24.39|27.91|24.39|27.65|24.13|0
1646945230000|2022-03-10 20:47:10|27.93|24.41|27.94|24.42|27.98|24.46|27.93|24.41|0
1646945240000|2022-03-10 20:47:20|27.91|24.39|27.81|24.29|27.91|24.39|27.81|24.29|0
1646945250000|2022-03-10 20:47:30|27.78|24.26|27.94|24.42|27.94|24.42|27.78|24.26|0
1646945260000|2022-03-10 20:47:40|28.08|24.56|28.21|24.69|28.21|24.69|28.04|24.52|0
1646945270000|2022-03-10 20:47:50|28.28|24.76|28.31|24.79|28.31|24.79|28.28|24.76|0
1646945280000|2022-03-10 20:48:00|28.14|24.62|28.18|24.66|28.18|24.66|28.11|24.59|0
1646945290000|2022-03-10 20:48:10|28.24|24.72|28.21|24.69|28.24|24.72|28.21|24.69|0
1646945300000|2022-03-10 20:48:20|28.18|24.66|28.08|24.56|28.18|24.66|28.04|24.52|0
1646945310000|2022-03-10 20:48:30|28.01|24.49|27.65|24.13|28.01|24.49|27.65|24.13|0
1646945320000|2022-03-10 20:48:40|27.81|24.29|27.75|24.23|27.81|24.29|27.75|24.23|0
1646945330000|2022-03-10 20:48:50|27.81|24.29|27.88|24.36|27.88|24.36|27.78|24.26|0
1646945340000|2022-03-10 20:49:00|27.93|24.41|28.18|24.66|28.18|24.66|27.88|24.36|0
1646945350000|2022-03-10 20:49:10|27.98|24.46|27.94|24.42|27.98|24.46|27.91|24.39|0
1646945360000|2022-03-10 20:49:20|27.91|24.39|28.18|24.66|28.18|24.66|27.91|24.39|0
1646945370000|2022-03-10 20:49:30|28.14|24.62|28.14|24.62|28.18|24.66|28.14|24.62|0
1646945380000|2022-03-10 20:49:40|28.11|24.59|28.14|24.62|28.14|24.62|28.11|24.59|0
1646945390000|2022-03-10 20:49:50|28.18|24.66|27.88|24.36|28.18|24.66|27.88|24.36|0
1646945400000|2022-03-10 20:50:00|28.28|24.76|28.38|24.86|28.48|24.96|28.28|24.76|0
1646945410000|2022-03-10 20:50:10|28.11|24.59|28.34|24.82|28.34|24.82|28.11|24.59|0
1646945420000|2022-03-10 20:50:20|28.31|24.79|28.38|24.86|28.38|24.86|28.31|24.79|0
1646945430000|2022-03-10 20:50:30|28.41|24.89|28.34|24.82|28.41|24.89|28.34|24.82|0
1646945440000|2022-03-10 20:50:40|28.41|24.89|28.44|24.92|28.44|24.92|28.31|24.79|0
1646945450000|2022-03-10 20:50:50|28.48|24.96|28.44|24.92|28.54|25.02|28.44|24.92|0
1646945460000|2022-03-10 20:51:00|28.58|25.06|28.85|25.33|28.85|25.33|28.58|25.06|0
1646945470000|2022-03-10 20:51:10|28.8|25.28|28.85|25.33|28.9|25.38|28.8|25.28|0
1646945480000|2022-03-10 20:51:20|28.92|25.4|28.92|25.4|29.02|25.5|28.92|25.4|0
1646945490000|2022-03-10 20:51:30|28.81|25.29|28.75|25.23|28.81|25.29|28.75|25.23|0
1646945500000|2022-03-10 20:51:40|28.8|25.28|28.95|25.43|28.98|25.46|28.8|25.28|0
1646945510000|2022-03-10 20:51:50|28.98|25.46|29.02|25.5|29.02|25.5|28.98|25.46|0
1646945520000|2022-03-10 20:52:00|28.98|25.46|29.05|25.53|29.05|25.53|28.98|25.46|0
1646945530000|2022-03-10 20:52:10|29.09|25.57|29.02|25.5|29.09|25.57|28.92|25.4|0
1646945540000|2022-03-10 20:52:20|28.88|25.36|28.92|25.4|28.92|25.4|28.85|25.33|0
1646945550000|2022-03-10 20:52:30|28.78|25.26|28.98|25.46|28.98|25.46|28.78|25.26|0
1646945560000|2022-03-10 20:52:40|29.02|25.5|29.05|25.53|29.05|25.53|29.02|25.5|0
1646945570000|2022-03-10 20:52:50|29.09|25.57|29.09|25.57|29.1|25.58|29.09|25.57|0
1646945580000|2022-03-10 20:53:00|29.19|25.67|29.19|25.67|29.29|25.77|29.19|25.67|0
1646945590000|2022-03-10 20:53:10|29.29|25.77|29.33|25.81|29.39|25.87|29.29|25.77|0
1646945600000|2022-03-10 20:53:20|29.29|25.77|29.58|26.06|29.58|26.06|29.29|25.77|0
1646945610000|2022-03-10 20:53:30|29.6|26.08|29.71|26.19|29.71|26.19|29.6|26.08|0
1646945620000|2022-03-10 20:53:40|29.81|26.29|29.74|26.22|29.81|26.29|29.71|26.19|0
1646945630000|2022-03-10 20:53:50|29.64|26.12|29.76|26.24|29.76|26.24|29.64|26.12|0
1646945640000|2022-03-10 20:54:00|29.81|26.29|29.85|26.33|29.85|26.33|29.78|26.26|0
1646945650000|2022-03-10 20:54:10|29.64|26.12|29.57|26.05|29.64|26.12|29.57|26.05|0
1646945660000|2022-03-10 20:54:20|29.67|26.15|29.78|26.26|29.78|26.26|29.67|26.15|0
1646945670000|2022-03-10 20:54:30|29.64|26.12|29.57|26.05|29.64|26.12|29.53|26.01|0
1646945680000|2022-03-10 20:54:40|29.15|25.63|28.75|25.23|30.25|26.73|28.75|25.23|0
1646945690000|2022-03-10 20:54:50|28.79|25.27|28.9|25.38|28.9|25.38|28.79|25.27|0
1646945700000|2022-03-10 20:55:00|28.92|25.4|28.72|25.2|28.92|25.4|28.72|25.2|0
1646945710000|2022-03-10 20:55:10|28.82|25.3|28.82|25.3|28.82|25.3|28.82|25.3|0
1646945720000|2022-03-10 20:55:20|28.85|25.33|28.96|25.44|28.96|25.44|28.85|25.33|0
1646945730000|2022-03-10 20:55:30|28.97|25.45|29.06|25.54|29.09|25.57|28.97|25.45|0
1646945740000|2022-03-10 20:55:40|29.02|25.5|28.85|25.33|29.02|25.5|28.85|25.33|0
1646945750000|2022-03-10 20:55:50|28.82|25.3|28.82|25.3|28.82|25.3|28.82|25.3|0
1646945760000|2022-03-10 20:56:00|28.85|25.33|28.92|25.4|28.92|25.4|28.85|25.33|0
1646945770000|2022-03-10 20:56:10|28.85|25.33|28.89|25.37|28.89|25.37|28.82|25.3|0
1646945780000|2022-03-10 20:56:20|28.82|25.3|28.79|25.27|28.82|25.3|28.79|25.27|0
1646945790000|2022-03-10 20:56:30|28.82|25.3|28.8|25.28|28.82|25.3|28.8|25.28|0
1646945800000|2022-03-10 20:56:40|28.79|25.27|28.79|25.27|28.79|25.27|28.75|25.23|0
1646945810000|2022-03-10 20:56:50|28.75|25.23|28.79|25.27|28.79|25.27|28.75|25.23|0
1646945820000|2022-03-10 20:57:00|28.82|25.3|28.79|25.27|28.82|25.3|28.75|25.23|0
1646945830000|2022-03-10 20:57:10|28.62|25.1|28.62|25.1|28.62|25.1|28.55|25.03|0
1646945840000|2022-03-10 20:57:20|28.51|24.99|28.55|25.03|28.55|25.03|28.51|24.99|0
1646945850000|2022-03-10 20:57:30|28.58|25.06|28.62|25.1|28.62|25.1|28.56|25.04|0
1646945860000|2022-03-10 20:57:40|28.65|25.13|28.62|25.1|28.65|25.13|28.62|25.1|0
1646945870000|2022-03-10 20:57:50|28.58|25.06|28.51|24.99|28.58|25.06|28.51|24.99|0
1646945880000|2022-03-10 20:58:00|28.53|25.01|28.58|25.06|28.62|25.1|28.53|25.01|0
1646945890000|2022-03-10 20:58:10|28.65|25.13|28.79|25.27|28.79|25.27|28.65|25.13|0
1646945900000|2022-03-10 20:58:20|28.72|25.2|28.75|25.23|28.79|25.27|28.72|25.2|0
1646945910000|2022-03-10 20:58:30|28.78|25.26|28.89|25.37|28.89|25.37|28.78|25.26|0
1646945920000|2022-03-10 20:58:40|28.99|25.47|28.96|25.44|29.02|25.5|28.96|25.44|0
1646945930000|2022-03-10 20:58:50|28.92|25.4|28.89|25.37|28.92|25.4|28.89|25.37|0
1646945940000|2022-03-10 20:59:00|28.75|25.23|28.38|24.86|28.75|25.23|28.38|24.86|0
1646945950000|2022-03-10 20:59:10|28.48|24.96|28.41|24.89|28.48|24.96|28.41|24.89|0
1646945960000|2022-03-10 20:59:20|28.51|24.99|28.38|24.86|28.51|24.99|28.38|24.86|0
1646945970000|2022-03-10 20:59:30|28.45|24.93|28.24|24.72|28.45|24.93|28.21|24.69|0
1646945980000|2022-03-10 20:59:40|28.18|24.66|27.98|24.46|28.18|24.66|27.98|24.46|0
1646945990000|2022-03-10 20:59:50|27.94|24.42|28.21|24.69|28.21|24.69|27.84|24.32|0
1646946000000|2022-03-10 21:00:00|27.98|24.46|27.91|24.39|27.98|24.46|27.88|24.36|0
1646946010000|2022-03-10 21:00:10|27.84|24.32|27.88|24.36|27.91|24.39|27.84|24.32|0
1646946020000|2022-03-10 21:00:20|27.91|24.39|27.88|24.36|27.91|24.39|27.84|24.32|0
1646946030000|2022-03-10 21:00:30|27.91|24.39|27.88|24.36|27.91|24.39|27.88|24.36|0
1646946040000|2022-03-10 21:00:40|27.91|24.39|27.98|24.46|27.98|24.46|27.91|24.39|0
1646946050000|2022-03-10 21:00:50|27.94|24.42|28.01|24.49|28.01|24.49|27.94|24.42|0
1646946060000|2022-03-10 21:01:00|28.04|24.52|28.01|24.49|28.04|24.52|27.94|24.42|0
1646946070000|2022-03-10 21:01:10|28.08|24.56|28.01|24.49|28.08|24.56|28.01|24.49|0
1646946080000|2022-03-10 21:01:20|28.04|24.52|27.96|24.44|28.04|24.52|27.94|24.42|0
1646946090000|2022-03-10 21:01:30|27.94|24.42|27.94|24.42|27.94|24.42|27.94|24.42|0
1646946100000|2022-03-10 21:01:40|27.98|24.46|27.94|24.42|28.01|24.49|27.94|24.42|0
1646946110000|2022-03-10 21:01:50|27.91|24.39|27.91|24.39|27.94|24.42|27.91|24.39|0
1646946120000|2022-03-10 21:02:00|27.94|24.42|27.94|24.42|27.94|24.42|27.91|24.39|0
1646946130000|2022-03-10 21:02:10|27.91|24.39|27.91|24.39|27.91|24.39|27.91|24.39|0
1646946140000|2022-03-10 21:02:20|27.88|24.36|27.98|24.46|28.01|24.49|27.88|24.36|0
1646946150000|2022-03-10 21:02:30|28.01|24.49|28.04|24.52|28.04|24.52|28.01|24.49|0
1646946160000|2022-03-10 21:02:40|28.08|24.56|28.08|24.56|28.08|24.56|28.04|24.52|0
1646946170000|2022-03-10 21:02:50|28.01|24.49|27.98|24.46|28.01|24.49|27.98|24.46|0
1646946180000|2022-03-10 21:03:00|28.04|24.52|28.01|24.49|28.04|24.52|27.91|24.39|0
1646946190000|2022-03-10 21:03:10|28.04|24.52|28.04|24.52|28.08|24.56|28.04|24.52|0
1646946200000|2022-03-10 21:03:20|28.08|24.56|28.14|24.62|28.14|24.62|28.08|24.56|0
1646946210000|2022-03-10 21:03:30|28.11|24.59|28.08|24.56|28.11|24.59|28.08|24.56|0
1646946220000|2022-03-10 21:03:40|28.11|24.59|28.21|24.69|28.21|24.69|28.11|24.59|0
1646946230000|2022-03-10 21:03:50|28.24|24.72|28.11|24.59|28.24|24.72|28.11|24.59|0
1646946240000|2022-03-10 21:04:00|28.21|24.69|28.18|24.66|28.21|24.69|28.18|24.66|0
1646946250000|2022-03-10 21:04:10|28.11|24.59|28.11|24.59|28.11|24.59|28.08|24.56|0
1646946270000|2022-03-10 21:04:30|28.14|24.62|28.11|24.59|28.18|24.66|28.11|24.59|0
1646946280000|2022-03-10 21:04:40|28.18|24.66|28.14|24.62|28.18|24.66|28.14|24.62|0
1646946290000|2022-03-10 21:04:50|28.18|24.66|28.14|24.62|28.18|24.66|28.14|24.62|0
1646946300000|2022-03-10 21:05:00|28.18|24.66|28.21|24.69|28.21|24.69|28.18|24.66|0
1646946310000|2022-03-10 21:05:10|28.24|24.72|28.24|24.72|28.28|24.76|28.24|24.72|0
1646946320000|2022-03-10 21:05:20|28.18|24.66|28.18|24.66|28.18|24.66|28.18|24.66|0
1646946330000|2022-03-10 21:05:30|28.14|24.62|28.14|24.62|28.18|24.66|28.11|24.59|0
1646946340000|2022-03-10 21:05:40|28.08|24.56|27.91|24.39|28.08|24.56|27.91|24.39|0
1646946350000|2022-03-10 21:05:50|27.84|24.32|27.84|24.32|27.91|24.39|27.84|24.32|0
1646946370000|2022-03-10 21:06:10|27.68|24.16|27.74|24.22|27.74|24.22|27.68|24.16|0
1646946380000|2022-03-10 21:06:20|27.78|24.26|27.81|24.29|27.84|24.32|27.78|24.26|0
1646946390000|2022-03-10 21:06:30|27.78|24.26|27.74|24.22|27.78|24.26|27.74|24.22|0
1646946400000|2022-03-10 21:06:40|27.78|24.26|27.68|24.16|27.78|24.26|27.68|24.16|0
1646946410000|2022-03-10 21:06:50|27.71|24.19|27.74|24.22|27.74|24.22|27.68|24.16|0
1646946420000|2022-03-10 21:07:00|27.71|24.19|27.71|24.19|27.71|24.19|27.68|24.16|0
1646946430000|2022-03-10 21:07:10|27.74|24.22|27.81|24.29|27.81|24.29|27.74|24.22|0
1646946440000|2022-03-10 21:07:20|27.84|24.32|27.84|24.32|27.88|24.36|27.84|24.32|0
1646946450000|2022-03-10 21:07:30|27.81|24.29|27.81|24.29|27.81|24.29|27.78|24.26|0
1646946460000|2022-03-10 21:07:40|27.78|24.26|27.78|24.26|27.78|24.26|27.78|24.26|0
1646946470000|2022-03-10 21:07:50|27.81|24.29|27.71|24.19|27.81|24.29|27.71|24.19|0
1646946480000|2022-03-10 21:08:00|27.68|24.16|27.68|24.16|27.69|24.17|27.68|24.16|0
1646946490000|2022-03-10 21:08:10|27.71|24.19|27.74|24.22|27.74|24.22|27.71|24.19|0
1646946500000|2022-03-10 21:08:20|27.71|24.19|27.74|24.22|27.74|24.22|27.71|24.19|0
1646946510000|2022-03-10 21:08:30|27.78|24.26|27.78|24.26|27.78|24.26|27.78|24.26|0
1646946520000|2022-03-10 21:08:40|27.81|24.29|27.78|24.26|27.81|24.29|27.78|24.26|0
1646946530000|2022-03-10 21:08:50|27.81|24.29|27.81|24.29|27.84|24.32|27.81|24.29|0
1646946540000|2022-03-10 21:09:00|27.74|24.22|27.84|24.32|27.84|24.32|27.74|24.22|0
1646946550000|2022-03-10 21:09:10|27.74|24.22|27.88|24.36|27.88|24.36|27.74|24.22|0
1646946560000|2022-03-10 21:09:20|27.91|24.39|27.91|24.39|27.91|24.39|27.91|24.39|0
1646946570000|2022-03-10 21:09:30|27.94|24.42|27.97|24.45|27.97|24.45|27.94|24.42|0
1646946580000|2022-03-10 21:09:40|27.94|24.42|27.91|24.39|27.94|24.42|27.91|24.39|0
1646946590000|2022-03-10 21:09:50|27.87|24.35|27.84|24.32|27.87|24.35|27.84|24.32|0
1646946600000|2022-03-10 21:10:00|27.87|24.35|27.84|24.32|27.87|24.35|27.78|24.26|0
1646946610000|2022-03-10 21:10:10|27.78|24.26|27.89|24.37|27.89|24.37|27.78|24.26|0
1646946620000|2022-03-10 21:10:20|27.91|24.39|27.91|24.39|27.94|24.42|27.91|24.39|0
1646946630000|2022-03-10 21:10:30|28.01|24.49|27.97|24.45|28.01|24.49|27.97|24.45|0
1646946640000|2022-03-10 21:10:40|28.04|24.52|28.01|24.49|28.04|24.52|28.01|24.49|0
1646946650000|2022-03-10 21:10:50|28.04|24.52|28.07|24.55|28.07|24.55|28.04|24.52|0
1646946660000|2022-03-10 21:11:00|28.11|24.59|28.16|24.64|28.16|24.64|28.11|24.59|0
1646946670000|2022-03-10 21:11:10|28.17|24.65|28.14|24.62|28.17|24.65|28.14|24.62|0
1646946680000|2022-03-10 21:11:20|28.17|24.65|28.27|24.75|28.27|24.75|28.17|24.65|0
1646946690000|2022-03-10 21:11:30|28.24|24.72|28.27|24.75|28.27|24.75|28.24|24.72|0
1646946700000|2022-03-10 21:11:40|28.21|24.69|28.21|24.69|28.21|24.69|28.21|24.69|0
1646946710000|2022-03-10 21:11:50|28.27|24.75|28.24|24.72|28.27|24.75|28.24|24.72|0
1646946720000|2022-03-10 21:12:00|28.27|24.75|28.27|24.75|28.27|24.75|28.27|24.75|0
1646946730000|2022-03-10 21:12:10|28.31|24.79|28.31|24.79|28.37|24.85|28.31|24.79|0
1646946740000|2022-03-10 21:12:20|28.34|24.82|28.34|24.82|28.34|24.82|28.34|24.82|0
1646946750000|2022-03-10 21:12:30|28.27|24.75|27.98|25.12|28.34|25.12|27.98|24.75|0
1646946760000|2022-03-10 21:12:40|27.92|25.17|27.89|25.14|27.92|25.17|27.89|25.14|0
1646946770000|2022-03-10 21:12:50|27.96|25.21|27.99|25.24|27.99|25.24|27.96|25.21|0
1646946780000|2022-03-10 21:13:00|28.02|25.27|28.02|25.27|28.02|25.27|28.02|25.27|0
1646946790000|2022-03-10 21:13:10|27.99|25.24|27.99|25.24|27.99|25.24|27.99|25.24|0
1646946800000|2022-03-10 21:13:20|28.02|25.27|28.02|25.27|28.02|25.27|28.02|25.27|0
1646946810000|2022-03-10 21:13:30|27.99|25.24|27.99|25.24|27.99|25.24|27.99|25.24|0
1646946820000|2022-03-10 21:13:40|27.96|25.21|28.06|25.31|28.06|25.31|27.96|25.21|0
1646946830000|2022-03-10 21:13:50|28.02|25.27|28.02|25.27|28.06|25.31|28.02|25.27|0
1646946840000|2022-03-10 21:14:00|28.06|25.31|28.02|25.27|28.06|25.31|28.02|25.27|0
1646946850000|2022-03-10 21:14:10|28.12|25.37|28.09|25.34|28.12|25.37|28.09|25.34|0
1646946860000|2022-03-10 21:14:20|28.12|25.37|28.12|25.37|28.16|25.41|28.12|25.37|0
1646946870000|2022-03-10 21:14:30|28.09|25.34|28.16|25.41|28.16|25.41|28.09|25.34|0
1646946880000|2022-03-10 21:14:40|28.12|25.37|28.12|25.37|28.12|25.37|28.12|25.37|0
1646946890000|2022-03-10 21:14:50|28.19|25.44|28.16|25.41|28.19|25.44|28.16|25.41|0
1646946910000|2022-03-10 21:15:10|28.5|25|28.5|25|28.5|25|28.5|25|0
1646946920000|2022-03-10 21:15:20|28.57|25.07|28.53|25.03|28.57|25.07|28.53|25.03|0
1646946930000|2022-03-10 21:15:30|28.5|25|28.53|25.03|28.53|25.03|28.5|25|0
1646946940000|2022-03-10 21:15:40|28.5|25|28.5|25|28.53|25.03|28.5|25|0
1646946990000|2022-03-10 21:16:30|28.51|25.01|28.5|25|28.51|25.01|28.5|25|0
1646947000000|2022-03-10 21:16:40|28.48|24.98|28.4|24.9|28.48|24.98|28.36|24.86|0
1646947010000|2022-03-10 21:16:50|28.43|24.93|28.45|24.95|28.45|24.95|28.43|24.93|0
1646947020000|2022-03-10 21:17:00|28.46|24.96|28.43|24.93|28.46|24.96|28.43|24.93|0
1646947030000|2022-03-10 21:17:10|28.46|24.96|28.43|24.93|28.46|24.96|28.43|24.93|0
1646947100000|2022-03-10 21:18:20|28.46|24.96|28.46|24.96|28.46|24.96|28.46|24.96|0
1646947110000|2022-03-10 21:18:30|28.43|24.93|28.43|24.93|28.43|24.93|28.43|24.93|0
1646947180000|2022-03-10 21:19:40|28.46|24.96|28.43|24.93|28.46|24.96|28.43|24.93|0
1646947190000|2022-03-10 21:19:50|28.4|24.9|28.43|24.93|28.43|24.93|28.4|24.9|0
1646947220000|2022-03-10 21:20:20|28.46|24.96|28.46|24.96|28.46|24.96|28.46|24.96|0
1646947230000|2022-03-10 21:20:30|28.45|24.95|28.46|24.96|28.46|24.96|28.45|24.95|0
1646947240000|2022-03-10 21:20:40|28.43|24.93|28.43|24.93|28.43|24.93|28.43|24.93|0
1646947260000|2022-03-10 21:21:00|28.45|24.95|28.45|24.95|28.45|24.95|28.45|24.95|0
1646947270000|2022-03-10 21:21:10|28.43|24.93|28.43|24.93|28.45|24.95|28.43|24.93|0
1646947280000|2022-03-10 21:21:20|28.46|24.96|28.46|24.96|28.46|24.96|28.46|24.96|0
1646947290000|2022-03-10 21:21:30|28.45|24.95|28.43|24.93|28.45|24.95|28.43|24.93|0
1646947300000|2022-03-10 21:21:40|28.46|24.96|28.5|25|28.5|25|28.46|24.96|0
1646947320000|2022-03-10 21:22:00|28.53|25.03|28.53|25.03|28.53|25.03|28.53|25.03|0
1646947330000|2022-03-10 21:22:10|28.5|25|28.5|25|28.5|25|28.5|25|0
1646947340000|2022-03-10 21:22:20|28.53|25.03|28.53|25.03|28.53|25.03|28.53|25.03|0
1646947350000|2022-03-10 21:22:30|28.5|25|28.53|25.03|28.53|25.03|28.5|25|0
1646947390000|2022-03-10 21:23:10|28.56|25.06|28.56|25.06|28.56|25.06|28.56|25.06|0
1646947400000|2022-03-10 21:23:20|28.53|25.03|28.56|25.06|28.56|25.06|28.53|25.03|0
1646947410000|2022-03-10 21:23:30|28.53|25.03|28.53|25.03|28.53|25.03|28.53|25.03|0
1646947430000|2022-03-10 21:23:50|28.56|25.06|28.56|25.06|28.56|25.06|28.56|25.06|0
1646947450000|2022-03-10 21:24:10|28.6|25.1|28.6|25.1|28.6|25.1|28.6|25.1|0
1646947500000|2022-03-10 21:25:00|28.63|25.13|28.6|25.1|28.63|25.13|28.6|25.1|0
1646947510000|2022-03-10 21:25:10|28.63|25.13|28.63|25.13|28.63|25.13|28.63|25.13|0
1646947550000|2022-03-10 21:25:50|28.6|25.1|28.6|25.1|28.6|25.1|28.6|25.1|0
1646947560000|2022-03-10 21:26:00|28.53|25.03|28.53|25.03|28.53|25.03|28.53|25.03|0
1646947580000|2022-03-10 21:26:20|28.6|25.1|28.6|25.1|28.6|25.1|28.6|25.1|0
1646947630000|2022-03-10 21:27:10|28.58|25.08|28.58|25.08|28.58|25.08|28.58|25.08|0
1646947640000|2022-03-10 21:27:20|28.56|25.06|28.53|25.03|28.56|25.06|28.53|25.03|0
1646947660000|2022-03-10 21:27:40|28.56|25.06|28.56|25.06|28.56|25.06|28.56|25.06|0
1646947680000|2022-03-10 21:28:00|28.6|25.1|28.6|25.1|28.6|25.1|28.58|25.08|0
1646947690000|2022-03-10 21:28:10|28.58|25.08|28.58|25.08|28.6|25.1|28.58|25.08|0
1646947700000|2022-03-10 21:28:20|28.53|25.03|28.56|25.06|28.56|25.06|28.53|25.03|0
1646947710000|2022-03-10 21:28:30|28.53|25.03|28.56|25.06|28.56|25.06|28.53|25.03|0
1646947730000|2022-03-10 21:28:50|28.6|25.1|28.56|25.06|28.6|25.1|28.56|25.06|0
1646947740000|2022-03-10 21:29:00|28.58|25.08|28.58|25.08|28.58|25.08|28.58|25.08|0
1646947750000|2022-03-10 21:29:10|28.56|25.06|28.53|25.03|28.56|25.06|28.53|25.03|0
1646947760000|2022-03-10 21:29:20|28.56|25.06|28.56|25.06|28.56|25.06|28.56|25.06|0
1646947770000|2022-03-10 21:29:30|28.53|25.03|28.53|25.03|28.53|25.03|28.53|25.03|0
1646947780000|2022-03-10 21:29:40|28.56|25.06|28.56|25.06|28.56|25.06|28.56|25.06|0
1646947790000|2022-03-10 21:29:50|28.54|25.04|28.56|25.06|28.56|25.06|28.54|25.04|0
1646947810000|2022-03-10 21:30:10|28.53|25.03|28.53|25.03|28.53|25.03|28.53|25.03|0
1646947900000|2022-03-10 21:31:40|28.46|24.96|28.46|24.96|28.46|24.96|28.46|24.96|0
1646947910000|2022-03-10 21:31:50|28.43|24.93|28.43|24.93|28.43|24.93|28.43|24.93|0
1646947920000|2022-03-10 21:32:00|28.46|24.96|28.46|24.96|28.46|24.96|28.46|24.96|0
1646947940000|2022-03-10 21:32:20|28.43|24.93|28.43|24.93|28.43|24.93|28.43|24.93|0
1646948010000|2022-03-10 21:33:30|28.46|24.96|28.46|24.96|28.46|24.96|28.46|24.96|0
1646948050000|2022-03-10 21:34:10|28.44|24.94|28.43|24.93|28.44|24.94|28.43|24.93|0
1646948100000|2022-03-10 21:35:00|28.42|24.92|28.42|24.92|28.42|24.92|28.42|24.92|0
1646948250000|2022-03-10 21:37:30|28.46|24.96|28.46|24.96|28.46|24.96|28.46|24.96|0
1646948260000|2022-03-10 21:37:40|28.49|24.99|28.49|24.99|28.49|24.99|28.49|24.99|0
1646948310000|2022-03-10 21:38:30|28.73|25.23|28.73|25.23|28.73|25.23|28.73|25.23|0
1646948320000|2022-03-10 21:38:40|28.69|25.19|28.73|25.23|28.8|25.3|28.69|25.19|0
1646948330000|2022-03-10 21:38:50|28.66|25.16|28.73|25.23|28.73|25.23|28.66|25.16|0
1646948340000|2022-03-10 21:39:00|28.76|25.26|28.76|25.26|28.76|25.26|28.76|25.26|0
1646948350000|2022-03-10 21:39:10|28.8|25.3|28.76|25.26|28.8|25.3|28.76|25.26|0
1646948370000|2022-03-10 21:39:30|28.73|25.23|28.66|25.16|28.73|25.23|28.66|25.16|0
1646948380000|2022-03-10 21:39:40|28.68|25.18|28.69|25.19|28.69|25.19|28.66|25.16|0
1646948390000|2022-03-10 21:39:50|28.66|25.16|28.66|25.16|28.66|25.16|28.66|25.16|0
1646948420000|2022-03-10 21:40:20|28.59|25.09|28.59|25.09|28.59|25.09|28.59|25.09|0
1646948440000|2022-03-10 21:40:40|28.63|25.13|28.63|25.13|28.63|25.13|28.59|25.09|0
1646948470000|2022-03-10 21:41:10|28.59|25.09|28.57|25.07|28.59|25.09|28.57|25.07|0
1646948480000|2022-03-10 21:41:20|28.59|25.09|28.56|25.06|28.59|25.09|28.56|25.06|0
1646948560000|2022-03-10 21:42:40|28.52|25.02|28.52|25.02|28.52|25.02|28.52|25.02|0
1646948580000|2022-03-10 21:43:00|28.54|25.04|28.52|25.02|28.54|25.04|28.52|25.02|0
1646948590000|2022-03-10 21:43:10|28.54|25.04|28.54|25.04|28.54|25.04|28.54|25.04|0
1646948600000|2022-03-10 21:43:20|28.56|25.06|28.56|25.06|28.56|25.06|28.56|25.06|0
1646948610000|2022-03-10 21:43:30|28.54|25.04|28.52|25.02|28.54|25.04|28.52|25.02|0
1646948630000|2022-03-10 21:43:50|28.56|25.06|28.57|25.07|28.57|25.07|28.56|25.06|0
1646948640000|2022-03-10 21:44:00|28.56|25.06|28.56|25.06|28.56|25.06|28.54|25.04|0
1646948670000|2022-03-10 21:44:30|28.52|25.02|28.52|25.02|28.52|25.02|28.52|25.02|0
1646948680000|2022-03-10 21:44:40|28.49|24.99|28.49|24.99|28.49|24.99|28.49|24.99|0
1646948700000|2022-03-10 21:45:00|28.52|25.02|28.52|25.02|28.52|25.02|28.52|25.02|0
1646948730000|2022-03-10 21:45:30|28.49|24.99|28.46|24.96|28.49|24.99|28.46|24.96|0
1646948740000|2022-03-10 21:45:40|28.42|24.92|28.42|24.92|28.42|24.92|28.42|24.92|0
1646948760000|2022-03-10 21:46:00|28.39|24.89|28.39|24.89|28.39|24.89|28.39|24.89|0
1646948770000|2022-03-10 21:46:10|28.35|24.85|28.32|24.82|28.35|24.85|28.32|24.82|0
1646948800000|2022-03-10 21:46:40|28.29|24.79|28.29|24.79|28.29|24.79|28.29|24.79|0
1646948810000|2022-03-10 21:46:50|28.3|24.8|28.29|24.79|28.3|24.8|28.29|24.79|0
1646948830000|2022-03-10 21:47:10|28.25|24.75|28.22|24.72|28.25|24.75|28.22|24.72|0
1646948900000|2022-03-10 21:48:20|28.39|24.89|28.39|24.89|28.39|24.89|28.39|24.89|0
1646948910000|2022-03-10 21:48:30|28.35|24.85|28.39|24.89|28.39|24.89|28.35|24.85|0
1646948920000|2022-03-10 21:48:40|28.35|24.85|28.35|24.85|28.35|24.85|28.35|24.85|0
1646948930000|2022-03-10 21:48:50|28.39|24.89|28.39|24.89|28.39|24.89|28.39|24.89|0
1646948940000|2022-03-10 21:49:00|28.42|24.92|28.42|24.92|28.42|24.92|28.42|24.92|0
1646948950000|2022-03-10 21:49:10|28.45|24.95|28.49|24.99|28.49|24.99|28.45|24.95|0
1646948960000|2022-03-10 21:49:20|28.52|25.02|28.52|25.02|28.54|25.04|28.52|25.02|0
1646948970000|2022-03-10 21:49:30|28.49|24.99|28.49|24.99|28.49|24.99|28.49|24.99|0
1646948980000|2022-03-10 21:49:40|28.47|24.97|28.52|25.02|28.52|25.02|28.47|24.97|0
1646948990000|2022-03-10 21:49:50|28.56|25.06|28.56|25.06|28.56|25.06|28.56|25.06|0
1646949000000|2022-03-10 21:50:00|28.52|25.02|28.52|25.02|28.52|25.02|28.49|24.99|0
1646949010000|2022-03-10 21:50:10|28.49|24.99|28.52|25.02|28.52|25.02|28.49|24.99|0
1646949050000|2022-03-10 21:50:50|28.45|24.95|28.49|24.99|28.49|24.99|28.45|24.95|0
1646949060000|2022-03-10 21:51:00|28.52|25.02|28.54|25.04|28.54|25.04|28.52|25.02|0
1646949070000|2022-03-10 21:51:10|28.52|25.02|28.54|25.04|28.55|25.05|28.52|25.02|0
1646949080000|2022-03-10 21:51:20|28.49|24.99|28.42|24.92|28.49|24.99|28.42|24.92|0
1646949090000|2022-03-10 21:51:30|28.44|24.94|28.44|24.94|28.44|24.94|28.44|24.94|0
1646949100000|2022-03-10 21:51:40|28.42|24.92|28.44|24.94|28.44|24.94|28.42|24.92|0
1646949110000|2022-03-10 21:51:50|28.42|24.92|28.42|24.92|28.42|24.92|28.42|24.92|0
1646949130000|2022-03-10 21:52:10|28.45|24.95|28.45|24.95|28.45|24.95|28.45|24.95|0
1646949150000|2022-03-10 21:52:30|28.44|24.94|28.42|24.92|28.44|24.94|28.42|24.92|0
1646949170000|2022-03-10 21:52:50|28.45|24.95|28.45|24.95|28.45|24.95|28.45|24.95|0
1646949210000|2022-03-10 21:53:30|28.49|24.99|28.49|24.99|28.49|24.99|28.49|24.99|0
1646949220000|2022-03-10 21:53:40|28.45|24.95|28.52|25.02|28.52|25.02|28.45|24.95|0
1646949290000|2022-03-10 21:54:50|28.45|24.95|28.45|24.95|28.45|24.95|28.45|24.95|0
1646949310000|2022-03-10 21:55:10|28.42|24.92|28.42|24.92|28.42|24.92|28.42|24.92|0
1646949330000|2022-03-10 21:55:30|28.38|24.88|28.32|24.82|28.38|24.88|28.32|24.82|0
1646949340000|2022-03-10 21:55:40|28.35|24.85|28.35|24.85|28.35|24.85|28.35|24.85|0
1646949360000|2022-03-10 21:56:00|28.32|24.82|28.32|24.82|28.32|24.82|28.32|24.82|0
1646949370000|2022-03-10 21:56:10|28.33|24.83|28.33|24.83|28.33|24.83|28.33|24.83|0
1646949380000|2022-03-10 21:56:20|28.32|24.82|28.32|24.82|28.32|24.82|28.32|24.82|0
1646949410000|2022-03-10 21:56:50|28.28|24.78|28.15|24.65|28.28|24.78|28.15|24.65|0
1646949420000|2022-03-10 21:57:00|28.12|24.62|28.12|24.62|28.12|24.62|28.12|24.62|0
1646949440000|2022-03-10 21:57:20|28.02|24.52|28.08|24.58|28.08|24.58|28.02|24.52|0
1646949450000|2022-03-10 21:57:30|28.1|24.6|28.12|24.62|28.12|24.62|28.1|24.6|0
1646949520000|2022-03-10 21:58:40|28.15|24.65|28.15|24.65|28.15|24.65|28.15|24.65|0
1646949530000|2022-03-10 21:58:50|28.12|24.62|28.08|24.58|28.12|24.62|28.08|24.58|0
1646949540000|2022-03-10 21:59:00|28.12|24.62|28.18|24.68|28.18|24.68|28.12|24.62|0
1646949550000|2022-03-10 21:59:10|28.15|24.65|28.15|24.65|28.15|24.65|28.15|24.65|0
1646949560000|2022-03-10 21:59:20|28.18|24.68|28.12|24.62|28.18|24.68|28.12|24.62|0
1646949590000|2022-03-10 21:59:50|28.1|24.6|28.1|24.6|28.13|24.63|28.1|24.6|0
1646949600000|2022-03-10 22:00:00|28.12|24.62|28.12|24.62|28.12|24.62|28.12|24.62|0
1646949650000|2022-03-10 22:00:50|28.1|24.6|28.13|24.63|28.13|24.63|28.1|24.6|0
1646949670000|2022-03-10 22:01:10|28.15|24.65|28.15|24.65|28.15|24.65|28.15|24.65|0
1646949680000|2022-03-10 22:01:20|28.18|24.68|28.3|24.8|28.3|24.8|28.16|24.66|0
1646949690000|2022-03-10 22:01:30|28.26|24.76|28.25|24.75|28.26|24.76|28.25|24.75|0
1646949700000|2022-03-10 22:01:40|28.24|24.74|28.24|24.74|28.24|24.74|28.24|24.74|0
1646949720000|2022-03-10 22:02:00|28.23|24.73|28.23|24.73|28.23|24.73|28.23|24.73|0
1646949730000|2022-03-10 22:02:10|28.24|24.74|28.22|24.72|28.24|24.74|28.22|24.72|0
1646949740000|2022-03-10 22:02:20|28.21|24.71|28.21|24.71|28.21|24.71|28.21|24.71|0
1646949800000|2022-03-10 22:03:20|28.2|24.7|28.2|24.7|28.2|24.7|28.2|24.7|0
1646949810000|2022-03-10 22:03:30|28.16|24.66|28.15|24.65|28.16|24.66|28.15|24.65|0
1646949820000|2022-03-10 22:03:40|28.13|24.63|28.11|24.61|28.13|24.63|28.11|24.61|0
1646949830000|2022-03-10 22:03:50|28.13|24.63|28.13|24.63|28.13|24.63|28.13|24.63|0
1646949840000|2022-03-10 22:04:00|28.11|24.61|28.11|24.61|28.11|24.61|28.11|24.61|0
1646949860000|2022-03-10 22:04:20|28.13|24.63|28.12|24.62|28.13|24.63|28.12|24.62|0
1646949880000|2022-03-10 22:04:40|28.1|24.6|28.05|24.55|28.1|24.6|28.05|24.55|0
1646949890000|2022-03-10 22:04:50|28.09|24.59|28|24.5|28.09|24.59|28|24.5|0
1646949900000|2022-03-10 22:05:00|28.05|24.55|28.07|24.57|28.07|24.57|28.05|24.55|0
1646949910000|2022-03-10 22:05:10|28.06|24.56|28.07|24.57|28.12|24.62|28.06|24.56|0
1646949920000|2022-03-10 22:05:20|28.08|24.58|28.08|24.58|28.08|24.58|28.08|24.58|0
1646949930000|2022-03-10 22:05:30|28.09|24.59|28.09|24.59|28.09|24.59|28.09|24.59|0
1646949940000|2022-03-10 22:05:40|28.08|24.58|28.01|24.51|28.08|24.58|28.01|24.51|0
1646949950000|2022-03-10 22:05:50|28.06|24.56|28.06|24.56|28.06|24.56|28.06|24.56|0
1646949960000|2022-03-10 22:06:00|28.07|24.57|28.06|24.56|28.07|24.57|28.06|24.56|0
1646949970000|2022-03-10 22:06:10|28.07|24.57|28.07|24.57|28.07|24.57|28.07|24.57|0
1646949980000|2022-03-10 22:06:20|28|24.5|28.07|24.57|28.07|24.57|28|24.5|0
1646949990000|2022-03-10 22:06:30|27.98|24.48|27.96|24.46|27.98|24.48|27.96|24.46|0
1646950010000|2022-03-10 22:06:50|28.06|24.56|28.06|24.56|28.06|24.56|28.06|24.56|0
1646950020000|2022-03-10 22:07:00|28.04|24.54|28.07|24.57|28.07|24.57|28.04|24.54|0
1646950030000|2022-03-10 22:07:10|28.06|24.56|28.06|24.56|28.06|24.56|28.06|24.56|0
1646950040000|2022-03-10 22:07:20|28.04|24.54|28.04|24.54|28.04|24.54|28.04|24.54|0
1646950050000|2022-03-10 22:07:30|28.07|24.57|28.07|24.57|28.07|24.57|28.07|24.57|0
1646950070000|2022-03-10 22:07:50|28.09|24.59|28.09|24.59|28.09|24.59|28.09|24.59|0
1646950080000|2022-03-10 22:08:00|28.08|24.58|28.07|24.57|28.08|24.58|28.07|24.57|0
1646950090000|2022-03-10 22:08:10|28.03|24.53|28.03|24.53|28.03|24.53|28.03|24.53|0
1646950100000|2022-03-10 22:08:20|28.04|24.54|28.04|24.54|28.04|24.54|28.04|24.54|0
1646950110000|2022-03-10 22:08:30|28.03|24.53|28.03|24.53|28.03|24.53|28.03|24.53|0
1646950120000|2022-03-10 22:08:40|28.04|24.54|28.04|24.54|28.04|24.54|28.04|24.54|0
1646950130000|2022-03-10 22:08:50|28.03|24.53|27.97|24.47|28.03|24.53|27.97|24.47|0
1646950140000|2022-03-10 22:09:00|27.94|24.44|27.94|24.44|27.94|24.44|27.94|24.44|0
1646950150000|2022-03-10 22:09:10|27.9|24.4|27.9|24.4|27.9|24.4|27.9|24.4|0
1646950160000|2022-03-10 22:09:20|27.86|24.36|27.86|24.36|27.86|24.36|27.86|24.36|0
1646950170000|2022-03-10 22:09:30|27.93|24.43|27.93|24.43|27.93|24.43|27.93|24.43|0
1646950190000|2022-03-10 22:09:50|27.92|24.42|27.92|24.42|27.92|24.42|27.92|24.42|0
1646950210000|2022-03-10 22:10:10|27.91|24.41|27.91|24.41|27.91|24.41|27.91|24.41|0
1646950220000|2022-03-10 22:10:20|27.92|24.42|27.92|24.42|27.92|24.42|27.92|24.42|0
1646950240000|2022-03-10 22:10:40|27.91|24.41|27.86|24.36|27.91|24.41|27.86|24.36|0
1646950260000|2022-03-10 22:11:00|27.92|24.42|27.92|24.42|27.92|24.42|27.92|24.42|0
1646950290000|2022-03-10 22:11:30|27.98|24.48|27.98|24.48|27.98|24.48|27.98|24.48|0
1646950300000|2022-03-10 22:11:40|27.93|24.43|27.94|24.44|27.94|24.44|27.93|24.43|0
1646950320000|2022-03-10 22:12:00|27.93|24.43|27.93|24.43|27.93|24.43|27.93|24.43|0
1646950330000|2022-03-10 22:12:10|27.92|24.42|27.93|24.43|27.93|24.43|27.92|24.42|0
1646950340000|2022-03-10 22:12:20|27.91|24.41|27.91|24.41|27.91|24.41|27.91|24.41|0
1646950350000|2022-03-10 22:12:30|27.9|24.4|27.9|24.4|27.9|24.4|27.9|24.4|0
1646950380000|2022-03-10 22:13:00|27.91|24.41|27.91|24.41|27.91|24.41|27.91|24.41|0
1646950390000|2022-03-10 22:13:10|27.85|24.35|27.85|24.35|27.85|24.35|27.85|24.35|0
1646950400000|2022-03-10 22:13:20|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646950410000|2022-03-10 22:13:30|27.81|24.31|27.79|24.29|27.86|24.36|27.79|24.29|0
1646950420000|2022-03-10 22:13:40|27.78|24.28|27.79|24.29|27.79|24.29|27.78|24.28|0
1646950430000|2022-03-10 22:13:50|27.78|24.28|27.78|24.28|27.79|24.29|27.78|24.28|0
1646950450000|2022-03-10 22:14:10|27.77|24.27|27.88|24.38|27.88|24.38|27.77|24.27|0
1646950460000|2022-03-10 22:14:20|27.87|24.37|27.86|24.36|27.87|24.37|27.86|24.36|0
1646950510000|2022-03-10 22:15:10|27.87|24.37|27.87|24.37|27.87|24.37|27.87|24.37|0
1646950530000|2022-03-10 22:15:30|27.88|24.38|27.88|24.38|27.88|24.38|27.88|24.38|0
1646950550000|2022-03-10 22:15:50|27.87|24.37|27.87|24.37|27.87|24.37|27.87|24.37|0
1646950570000|2022-03-10 22:16:10|27.86|24.36|27.86|24.36|27.86|24.36|27.86|24.36|0
1646950580000|2022-03-10 22:16:20|27.84|24.34|27.84|24.34|27.84|24.34|27.84|24.34|0
1646950620000|2022-03-10 22:17:00|27.78|24.28|27.79|24.29|27.79|24.29|27.78|24.28|0
1646950680000|2022-03-10 22:18:00|27.78|24.28|27.78|24.28|27.78|24.28|27.78|24.28|0
1646950690000|2022-03-10 22:18:10|27.77|24.27|27.74|24.24|27.77|24.27|27.74|24.24|0
1646950700000|2022-03-10 22:18:20|27.69|24.19|27.74|24.24|27.74|24.24|27.69|24.19|0
1646950710000|2022-03-10 22:18:30|27.71|24.21|27.71|24.21|27.71|24.21|27.71|24.21|0
1646950720000|2022-03-10 22:18:40|27.74|24.24|27.72|24.22|27.74|24.24|27.71|24.21|0
1646950730000|2022-03-10 22:18:50|27.75|24.25|27.74|24.24|27.75|24.25|27.74|24.24|0
1646950740000|2022-03-10 22:19:00|27.73|24.23|27.73|24.23|27.73|24.23|27.73|24.23|0
1646950750000|2022-03-10 22:19:10|27.75|24.25|27.75|24.25|27.75|24.25|27.75|24.25|0
1646950760000|2022-03-10 22:19:20|27.78|24.28|27.78|24.28|27.78|24.28|27.78|24.28|0
1646950770000|2022-03-10 22:19:30|27.85|24.35|27.85|24.35|27.85|24.35|27.85|24.35|0
1646950780000|2022-03-10 22:19:40|27.81|24.31|27.81|24.31|27.81|24.31|27.81|24.31|0
1646950830000|2022-03-10 22:20:30|27.85|24.35|27.86|24.36|27.86|24.36|27.85|24.35|0
1646950840000|2022-03-10 22:20:40|27.89|24.39|27.87|24.37|27.89|24.39|27.87|24.37|0
1646950860000|2022-03-10 22:21:00|27.86|24.36|27.86|24.36|27.86|24.36|27.86|24.36|0
1646950900000|2022-03-10 22:21:40|27.81|24.31|27.87|24.37|27.87|24.37|27.81|24.31|0
1646950940000|2022-03-10 22:22:20|27.93|24.43|27.93|24.43|27.93|24.43|27.93|24.43|0
1646950950000|2022-03-10 22:22:30|27.9|24.4|27.88|24.38|27.93|24.43|27.88|24.38|0
1646950960000|2022-03-10 22:22:40|27.93|24.43|27.85|24.35|27.93|24.43|27.85|24.35|0
1646950970000|2022-03-10 22:22:50|27.79|24.29|27.79|24.29|27.79|24.29|27.79|24.29|0
1646950990000|2022-03-10 22:23:10|27.82|24.32|27.82|24.32|27.82|24.32|27.82|24.32|0
1646951030000|2022-03-10 22:23:50|27.79|24.29|27.79|24.29|27.79|24.29|27.79|24.29|0
1646951040000|2022-03-10 22:24:00|27.82|24.32|27.82|24.32|27.82|24.32|27.82|24.32|0
1646951070000|2022-03-10 22:24:30|27.86|24.36|27.87|24.37|27.87|24.37|27.85|24.35|0
1646951080000|2022-03-10 22:24:40|27.86|24.36|27.86|24.36|27.86|24.36|27.86|24.36|0
1646951090000|2022-03-10 22:24:50|27.87|24.37|27.8|24.3|27.87|24.37|27.8|24.3|0
1646951100000|2022-03-10 22:25:00|27.78|24.28|27.83|24.33|27.83|24.33|27.78|24.28|0
1646951120000|2022-03-10 22:25:20|27.84|24.34|27.84|24.34|27.84|24.34|27.84|24.34|0
1646951130000|2022-03-10 22:25:30|27.83|24.33|27.84|24.34|27.84|24.34|27.83|24.33|0
1646951140000|2022-03-10 22:25:40|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646951170000|2022-03-10 22:26:10|27.79|24.29|27.83|24.33|27.83|24.33|27.79|24.29|0
1646951180000|2022-03-10 22:26:20|27.81|24.31|27.81|24.31|27.81|24.31|27.81|24.31|0
1646951200000|2022-03-10 22:26:40|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646951210000|2022-03-10 22:26:50|27.79|24.29|27.79|24.29|27.79|24.29|27.79|24.29|0
1646951220000|2022-03-10 22:27:00|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646951260000|2022-03-10 22:27:40|27.86|24.36|27.83|24.33|27.86|24.36|27.83|24.33|0
1646951270000|2022-03-10 22:27:50|27.87|24.37|27.87|24.37|27.87|24.37|27.87|24.37|0
1646951280000|2022-03-10 22:28:00|27.95|24.45|27.95|24.45|27.95|24.45|27.95|24.45|0
1646951300000|2022-03-10 22:28:20|27.87|24.37|27.86|24.36|27.87|24.37|27.86|24.36|0
1646951310000|2022-03-10 22:28:30|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646951330000|2022-03-10 22:28:50|27.86|24.36|27.91|24.41|27.91|24.41|27.86|24.36|0
1646951340000|2022-03-10 22:29:00|27.96|24.46|27.96|24.46|27.96|24.46|27.96|24.46|0
1646951360000|2022-03-10 22:29:20|27.89|24.39|27.87|24.37|27.89|24.39|27.87|24.37|0
1646951380000|2022-03-10 22:29:40|27.91|24.41|27.91|24.41|27.91|24.41|27.91|24.41|0
1646951390000|2022-03-10 22:29:50|27.89|24.39|27.89|24.39|27.89|24.39|27.89|24.39|0
1646951430000|2022-03-10 22:30:30|27.92|24.42|27.92|24.42|27.92|24.42|27.92|24.42|0
1646951440000|2022-03-10 22:30:40|27.91|24.41|27.91|24.41|27.91|24.41|27.91|24.41|0
1646951450000|2022-03-10 22:30:50|27.9|24.4|27.9|24.4|27.9|24.4|27.9|24.4|0
1646951460000|2022-03-10 22:31:00|27.91|24.41|27.91|24.41|27.91|24.41|27.91|24.41|0
1646951480000|2022-03-10 22:31:20|27.89|24.39|27.89|24.39|27.89|24.39|27.89|24.39|0
1646951520000|2022-03-10 22:32:00|27.91|24.41|27.92|24.42|27.92|24.42|27.91|24.41|0
1646951540000|2022-03-10 22:32:20|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646951560000|2022-03-10 22:32:40|27.84|24.34|27.84|24.34|27.84|24.34|27.84|24.34|0
1646951610000|2022-03-10 22:33:30|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646951780000|2022-03-10 22:36:20|27.84|24.34|27.84|24.34|27.84|24.34|27.84|24.34|0
1646951790000|2022-03-10 22:36:30|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646951810000|2022-03-10 22:36:50|27.84|24.34|27.84|24.34|27.84|24.34|27.84|24.34|0
1646951850000|2022-03-10 22:37:30|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646951920000|2022-03-10 22:38:40|27.89|24.39|27.89|24.39|27.89|24.39|27.89|24.39|0
1646951930000|2022-03-10 22:38:50|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646952030000|2022-03-10 22:40:30|27.84|24.34|27.84|24.34|27.84|24.34|27.84|24.34|0
1646952050000|2022-03-10 22:40:50|27.83|24.33|27.83|24.33|27.83|24.33|27.81|24.31|0
1646952060000|2022-03-10 22:41:00|27.82|24.32|27.82|24.32|27.82|24.32|27.82|24.32|0
1646952090000|2022-03-10 22:41:30|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646952110000|2022-03-10 22:41:50|27.82|24.32|27.81|24.31|27.83|24.33|27.81|24.31|0
1646952120000|2022-03-10 22:42:00|27.8|24.3|27.8|24.3|27.8|24.3|27.8|24.3|0
1646952130000|2022-03-10 22:42:10|27.81|24.31|27.81|24.31|27.81|24.31|27.81|24.31|0
1646952270000|2022-03-10 22:44:30|27.8|24.3|27.8|24.3|27.8|24.3|27.8|24.3|0
1646952300000|2022-03-10 22:45:00|27.79|24.29|27.79|24.29|27.79|24.29|27.79|24.29|0
1646952490000|2022-03-10 22:48:10|27.81|24.31|27.81|24.31|27.81|24.31|27.81|24.31|0
1646952540000|2022-03-10 22:49:00|27.82|24.32|27.82|24.32|27.82|24.32|27.82|24.32|0
1646952550000|2022-03-10 22:49:10|27.84|24.34|27.82|24.32|27.84|24.34|27.82|24.32|0
1646952690000|2022-03-10 22:51:30|27.8|24.3|27.8|24.3|27.8|24.3|27.8|24.3|0
1646952720000|2022-03-10 22:52:00|27.82|24.32|27.82|24.32|27.82|24.32|27.82|24.32|0
1646952860000|2022-03-10 22:54:20|27.81|24.31|27.81|24.31|27.81|24.31|27.81|24.31|0
1646952870000|2022-03-10 22:54:30|27.82|24.32|27.82|24.32|27.82|24.32|27.82|24.32|0
1646952960000|2022-03-10 22:56:00|27.81|24.31|27.81|24.31|27.81|24.31|27.81|24.31|0
1646952990000|2022-03-10 22:56:30|27.83|24.33|27.83|24.33|27.83|24.33|27.83|24.33|0
1646953000000|2022-03-10 22:56:40|27.8|24.3|27.8|24.3|27.8|24.3|27.8|24.3|0
1646953010000|2022-03-10 22:56:50|27.75|24.25|27.75|24.25|27.75|24.25|27.75|24.25|0
1646953020000|2022-03-10 22:57:00|27.76|24.26|27.75|24.25|27.76|24.26|27.75|24.25|0
1646953040000|2022-03-10 22:57:20|27.8|24.3|27.75|24.25|27.8|24.3|27.75|24.25|0
1646953060000|2022-03-10 22:57:40|27.76|24.26|27.76|24.26|27.76|24.26|27.76|24.26|0
1646953110000|2022-03-10 22:58:30|27.81|24.31|27.81|24.31|27.81|24.31|27.81|24.31|0
1646953130000|2022-03-10 22:58:50|27.82|24.32|27.81|24.31|27.82|24.32|27.81|24.31|0
1646953160000|2022-03-10 22:59:20|27.83|24.33|27.84|24.34|27.84|24.34|27.83|24.33|0
1646953170000|2022-03-10 22:59:30|27.77|24.27|27.77|24.27|27.77|24.27|27.77|24.27|0
1646953180000|2022-03-10 22:59:40|27.87|24.37|27.77|24.27|27.87|24.37|27.77|24.27|0
1646953190000|2022-03-10 22:59:50|27.81|24.31|27.77|24.27|27.81|24.31|27.77|24.27|0
1646953200000|2022-03-10 23:00:00|28.28|24.78|28.15|24.65|28.35|24.85|28.15|24.65|0
1646953210000|2022-03-10 23:00:10|28.18|24.68|28.11|24.61|28.18|24.68|28.11|24.61|0
1646953220000|2022-03-10 23:00:20|28.06|24.56|27.73|24.23|28.06|24.56|27.7|24.2|0
1646953230000|2022-03-10 23:00:30|27.76|24.26|27.83|24.33|27.86|24.36|27.76|24.26|0
1646953240000|2022-03-10 23:00:40|27.76|24.26|27.73|24.23|27.76|24.26|27.73|24.23|0
1646953250000|2022-03-10 23:00:50|27.8|24.3|27.81|24.31|27.81|24.31|27.8|24.3|0
1646953260000|2022-03-10 23:01:00|27.75|24.25|27.86|24.36|27.86|24.36|27.75|24.25|0
1646953280000|2022-03-10 23:01:20|27.9|24.4|27.96|24.46|27.96|24.46|27.9|24.4|0
1646953290000|2022-03-10 23:01:30|28|24.5|28.03|24.53|28.03|24.53|28|24.5|0
1646953300000|2022-03-10 23:01:40|28.06|24.56|28.2|24.7|28.2|24.7|28.06|24.56|0
1646953310000|2022-03-10 23:01:50|28.18|24.68|28.26|24.76|28.26|24.76|28.18|24.68|0
1646953320000|2022-03-10 23:02:00|28.23|24.73|28.23|24.73|28.23|24.73|28.23|24.73|0
1646953330000|2022-03-10 23:02:10|28.26|24.76|28.3|24.8|28.3|24.8|28.26|24.76|0
1646953340000|2022-03-10 23:02:20|28.38|24.88|28.67|25.17|28.67|25.17|28.35|24.85|0
1646953350000|2022-03-10 23:02:30|28.52|25.02|28.57|25.07|28.57|25.07|28.52|25.02|0
1646953360000|2022-03-10 23:02:40|28.52|25.02|28.57|25.07|28.57|25.07|28.52|25.02|0
1646953370000|2022-03-10 23:02:50|28.53|25.03|28.6|25.1|28.63|25.13|28.53|25.03|0
1646953380000|2022-03-10 23:03:00|28.58|25.08|28.58|25.08|28.58|25.08|28.58|25.08|0
1646953390000|2022-03-10 23:03:10|28.57|25.07|28.57|25.07|28.57|25.07|28.57|25.07|0
1646953400000|2022-03-10 23:03:20|28.6|25.1|28.57|25.07|28.6|25.1|28.57|25.07|0
1646953410000|2022-03-10 23:03:30|28.51|25.01|28.55|25.05|28.55|25.05|28.51|25.01|0
1646953420000|2022-03-10 23:03:40|28.57|25.07|28.57|25.07|28.57|25.07|28.57|25.07|0
1646953430000|2022-03-10 23:03:50|28.6|25.1|28.58|25.08|28.6|25.1|28.58|25.08|0
1646953440000|2022-03-10 23:04:00|28.65|25.15|28.63|25.13|28.65|25.15|28.57|25.07|0
1646953450000|2022-03-10 23:04:10|28.6|25.1|28.63|25.13|28.63|25.13|28.6|25.1|0
1646953460000|2022-03-10 23:04:20|28.6|25.1|28.58|25.08|28.6|25.1|28.58|25.08|0
1646953470000|2022-03-10 23:04:30|28.6|25.1|28.6|25.1|28.6|25.1|28.6|25.1|0
1646953480000|2022-03-10 23:04:40|28.65|25.15|28.65|25.15|28.65|25.15|28.65|25.15|0
1646953490000|2022-03-10 23:04:50|28.63|25.13|28.67|25.17|28.67|25.17|28.63|25.13|0
1646953500000|2022-03-10 23:05:00|28.63|25.13|28.67|25.17|28.67|25.17|28.63|25.13|0
1646953510000|2022-03-10 23:05:10|28.65|25.15|28.65|25.15|28.65|25.15|28.65|25.15|0
1646953520000|2022-03-10 23:05:20|28.67|25.17|28.65|25.15|28.67|25.17|28.65|25.15|0
1646953530000|2022-03-10 23:05:30|28.63|25.13|28.67|25.17|28.67|25.17|28.63|25.13|0
1646953540000|2022-03-10 23:05:40|28.63|25.13|28.67|25.17|28.67|25.17|28.63|25.13|0
1646953550000|2022-03-10 23:05:50|28.63|25.13|28.65|25.15|28.67|25.17|28.63|25.13|0
1646953560000|2022-03-10 23:06:00|28.7|25.2|28.67|25.17|28.7|25.2|28.67|25.17|0
1646953570000|2022-03-10 23:06:10|28.6|25.1|28.65|25.15|28.67|25.17|28.6|25.1|0
1646953580000|2022-03-10 23:06:20|28.67|25.17|28.63|25.13|28.67|25.17|28.63|25.13|0
1646953590000|2022-03-10 23:06:30|28.67|25.17|28.63|25.13|28.67|25.17|28.63|25.13|0
1646953600000|2022-03-10 23:06:40|28.67|25.17|28.67|25.17|28.67|25.17|28.67|25.17|0
1646953610000|2022-03-10 23:06:50|28.68|25.18|28.7|25.2|28.7|25.2|28.67|25.17|0
1646953620000|2022-03-10 23:07:00|28.67|25.17|28.63|25.13|28.67|25.17|28.63|25.13|0
1646953630000|2022-03-10 23:07:10|28.62|25.12|28.62|25.12|28.62|25.12|28.6|25.1|0
1646953640000|2022-03-10 23:07:20|28.63|25.13|28.62|25.12|28.63|25.13|28.62|25.12|0
1646953650000|2022-03-10 23:07:30|28.63|25.13|28.63|25.13|28.65|25.15|28.63|25.13|0
1646953660000|2022-03-10 23:07:40|28.65|25.15|28.67|25.17|28.67|25.17|28.63|25.13|0
1646953670000|2022-03-10 23:07:50|28.73|25.23|28.73|25.23|28.73|25.23|28.7|25.2|0
1646953680000|2022-03-10 23:08:00|28.8|25.3|28.8|25.3|28.8|25.3|28.77|25.27|0
1646953690000|2022-03-10 23:08:10|28.87|25.37|28.97|25.47|28.97|25.47|28.87|25.37|0
1646953700000|2022-03-10 23:08:20|28.99|25.49|29.01|25.51|29.01|25.51|28.99|25.49|0
1646953710000|2022-03-10 23:08:30|28.97|25.47|28.97|25.47|28.97|25.47|28.97|25.47|0
1646953720000|2022-03-10 23:08:40|28.94|25.44|28.94|25.44|28.94|25.44|28.94|25.44|0
1646953730000|2022-03-10 23:08:50|28.97|25.47|28.94|25.44|28.97|25.47|28.94|25.44|0
1646953740000|2022-03-10 23:09:00|28.97|25.47|28.95|25.45|28.97|25.47|28.95|25.45|0
1646953750000|2022-03-10 23:09:10|28.97|25.47|28.99|25.49|28.99|25.49|28.97|25.47|0
1646953760000|2022-03-10 23:09:20|29.01|25.51|29.06|25.56|29.06|25.56|29.01|25.51|0
1646953770000|2022-03-10 23:09:30|29.02|25.52|28.94|25.44|29.02|25.52|28.94|25.44|0
1646953800000|2022-03-10 23:10:00|28.97|25.47|28.97|25.47|28.97|25.47|28.95|25.45|0
1646953810000|2022-03-10 23:10:10|28.95|25.45|28.95|25.45|28.95|25.45|28.95|25.45|0
1646953820000|2022-03-10 23:10:20|28.94|25.44|28.94|25.44|28.95|25.45|28.94|25.44|0
1646953830000|2022-03-10 23:10:30|28.97|25.47|28.94|25.44|28.97|25.47|28.94|25.44|0
1646953860000|2022-03-10 23:11:00|28.95|25.45|28.97|25.47|28.97|25.47|28.95|25.45|0
1646953870000|2022-03-10 23:11:10|28.99|25.49|28.97|25.47|28.99|25.49|28.97|25.47|0
1646953880000|2022-03-10 23:11:20|29.01|25.51|29.02|25.52|29.02|25.52|29.01|25.51|0
1646953890000|2022-03-10 23:11:30|29.04|25.54|29.04|25.54|29.04|25.54|29.02|25.52|0
1646953900000|2022-03-10 23:11:40|29.01|25.51|28.94|25.44|29.01|25.51|28.94|25.44|0
1646953940000|2022-03-10 23:12:20|28.84|25.34|28.9|25.4|28.94|25.44|28.84|25.34|0
1646953950000|2022-03-10 23:12:30|28.89|25.39|28.9|25.4|28.9|25.4|28.87|25.37|0
1646953960000|2022-03-10 23:12:40|28.89|25.39|28.87|25.37|28.89|25.39|28.87|25.37|0
1646953970000|2022-03-10 23:12:50|28.89|25.39|28.9|25.4|28.9|25.4|28.87|25.37|0
1646953980000|2022-03-10 23:13:00|28.87|25.37|28.89|25.39|28.89|25.39|28.87|25.37|0
1646953990000|2022-03-10 23:13:10|28.87|25.37|28.87|25.37|28.87|25.37|28.87|25.37|0
1646954000000|2022-03-10 23:13:20|28.89|25.39|28.83|25.33|28.89|25.39|28.83|25.33|0
1646954010000|2022-03-10 23:13:30|28.9|25.4|28.9|25.4|28.9|25.4|28.89|25.39|0
1646954020000|2022-03-10 23:13:40|28.92|25.42|28.94|25.44|28.94|25.44|28.92|25.42|0
1646954030000|2022-03-10 23:13:50|28.97|25.47|28.97|25.47|28.97|25.47|28.97|25.47|0
1646954040000|2022-03-10 23:14:00|28.95|25.45|28.97|25.47|28.97|25.47|28.94|25.44|0
1646954050000|2022-03-10 23:14:10|29.01|25.51|29.01|25.51|29.01|25.51|29.01|25.51|0
1646954060000|2022-03-10 23:14:20|29.02|25.52|29.01|25.51|29.02|25.52|29.01|25.51|0
1646954070000|2022-03-10 23:14:30|29.02|25.52|29.02|25.52|29.02|25.52|29.02|25.52|0
1646954080000|2022-03-10 23:14:40|29.01|25.51|29.01|25.51|29.04|25.54|29.01|25.51|0
1646954090000|2022-03-10 23:14:50|29.04|25.54|29.04|25.54|29.04|25.54|29.02|25.52|0
1646954100000|2022-03-10 23:15:00|29.11|25.61|29.14|25.64|29.14|25.64|29.11|25.61|0
1646954110000|2022-03-10 23:15:10|29.11|25.61|29.11|25.61|29.11|25.61|29.11|25.61|0
1646954130000|2022-03-10 23:15:30|29.23|25.73|29.19|25.69|29.23|25.73|29.19|25.69|0
1646954140000|2022-03-10 23:15:40|29.21|25.71|29.18|25.68|29.21|25.71|29.18|25.68|0
1646954150000|2022-03-10 23:15:50|29.07|25.57|29.07|25.57|29.07|25.57|29.07|25.57|0
1646954160000|2022-03-10 23:16:00|29.04|25.54|28.97|25.47|29.04|25.54|28.97|25.47|0
1646954170000|2022-03-10 23:16:10|29|25.5|28.97|25.47|29|25.5|28.97|25.47|0
1646954180000|2022-03-10 23:16:20|28.95|25.45|28.94|25.44|28.97|25.47|28.94|25.44|0
1646954190000|2022-03-10 23:16:30|28.97|25.47|28.97|25.47|28.97|25.47|28.97|25.47|0
1646954200000|2022-03-10 23:16:40|28.95|25.45|29.04|25.54|29.04|25.54|28.95|25.45|0
1646954210000|2022-03-10 23:16:50|29.07|25.57|29.07|25.57|29.07|25.57|29.07|25.57|0
1646954220000|2022-03-10 23:17:00|29.06|25.56|29.06|25.56|29.06|25.56|29.06|25.56|0
1646954230000|2022-03-10 23:17:10|29.07|25.57|29.07|25.57|29.07|25.57|29.06|25.56|0
1646954250000|2022-03-10 23:17:30|29.04|25.54|29|25.5|29.04|25.54|29|25.5|0
1646954260000|2022-03-10 23:17:40|29.02|25.52|29.02|25.52|29.02|25.52|29.02|25.52|0
1646954270000|2022-03-10 23:17:50|29.04|25.54|29.04|25.54|29.05|25.55|29.04|25.54|0
1646954300000|2022-03-10 23:18:20|29.02|25.52|29.05|25.55|29.05|25.55|29|25.5|0
1646954310000|2022-03-10 23:18:30|29.04|25.54|29.04|25.54|29.04|25.54|29.04|25.54|0
1646954330000|2022-03-10 23:18:50|29.05|25.55|29.05|25.55|29.05|25.55|29.05|25.55|0
1646954340000|2022-03-10 23:19:00|29.04|25.54|29.04|25.54|29.04|25.54|29.04|25.54|0
1646954350000|2022-03-10 23:19:10|29.07|25.57|29.09|25.59|29.09|25.59|29.07|25.57|0
1646954360000|2022-03-10 23:19:20|29.07|25.57|29.07|25.57|29.07|25.57|29.07|25.57|0
1646954370000|2022-03-10 23:19:30|29|25.5|29|25.5|29|25.5|29|25.5|0
1646954380000|2022-03-10 23:19:40|28.97|25.47|28.94|25.44|28.97|25.47|28.94|25.44|0
1646954390000|2022-03-10 23:19:50|28.97|25.47|28.95|25.45|28.97|25.47|28.94|25.44|0
1646954400000|2022-03-10 23:20:00|28.97|25.47|28.94|25.44|28.97|25.47|28.94|25.44|0
1646954410000|2022-03-10 23:20:10|28.95|25.45|28.95|25.45|28.95|25.45|28.95|25.45|0
1646954420000|2022-03-10 23:20:20|28.94|25.44|28.93|25.43|28.94|25.44|28.93|25.43|0
1646954430000|2022-03-10 23:20:30|28.97|25.47|28.97|25.47|28.97|25.47|28.97|25.47|0
1646954440000|2022-03-10 23:20:40|28.93|25.43|28.93|25.43|28.93|25.43|28.93|25.43|0
1646954470000|2022-03-10 23:21:10|28.9|25.4|28.9|25.4|28.9|25.4|28.9|25.4|0
1646954480000|2022-03-10 23:21:20|28.93|25.43|28.87|25.37|28.93|25.43|28.87|25.37|0
1646954490000|2022-03-10 23:21:30|28.85|25.35|28.87|25.37|28.87|25.37|28.85|25.35|0
1646954500000|2022-03-10 23:21:40|28.85|25.35|28.87|25.37|28.87|25.37|28.85|25.35|0
1646954510000|2022-03-10 23:21:50|28.9|25.4|28.9|25.4|28.9|25.4|28.88|25.38|0
1646954520000|2022-03-10 23:22:00|28.95|25.45|28.92|25.42|28.95|25.45|28.92|25.42|0
1646954530000|2022-03-10 23:22:10|28.93|25.43|28.9|25.4|28.93|25.43|28.9|25.4|0
1646954550000|2022-03-10 23:22:30|28.92|25.42|29|25.5|29|25.5|28.92|25.42|0
1646954560000|2022-03-10 23:22:40|28.97|25.47|29|25.5|29|25.5|28.97|25.47|0
1646954570000|2022-03-10 23:22:50|29.02|25.52|29|25.5|29.02|25.52|29|25.5|0
1646954580000|2022-03-10 23:23:00|28.98|25.48|29|25.5|29|25.5|28.98|25.48|0
1646954600000|2022-03-10 23:23:20|28.97|25.47|28.97|25.47|28.97|25.47|28.97|25.47|0
1646954610000|2022-03-10 23:23:30|29.04|25.54|29.04|25.54|29.04|25.54|29.04|25.54|0
1646954630000|2022-03-10 23:23:50|29.07|25.57|29.07|25.57|29.07|25.57|29.07|25.57|0
1646954650000|2022-03-10 23:24:10|29.11|25.61|29.07|25.57|29.11|25.61|29.07|25.57|0
1646954660000|2022-03-10 23:24:20|29.11|25.61|29.09|25.59|29.11|25.61|29.09|25.59|0
1646954670000|2022-03-10 23:24:30|29.07|25.57|29|25.5|29.07|25.57|29|25.5|0
1646954680000|2022-03-10 23:24:40|29.04|25.54|29.04|25.54|29.07|25.57|29.04|25.54|0
1646954690000|2022-03-10 23:24:50|29.09|25.59|29.07|25.57|29.09|25.59|29.07|25.57|0
1646954720000|2022-03-10 23:25:20|29.04|25.54|28.97|25.47|29.04|25.54|28.97|25.47|0
1646954730000|2022-03-10 23:25:30|28.95|25.45|28.95|25.45|28.95|25.45|28.93|25.43|0
1646954740000|2022-03-10 23:25:40|28.97|25.47|28.97|25.47|28.97|25.47|28.93|25.43|0
1646954750000|2022-03-10 23:25:50|28.95|25.45|28.93|25.43|28.95|25.45|28.93|25.43|0
1646954760000|2022-03-10 23:26:00|28.95|25.45|28.95|25.45|28.95|25.45|28.95|25.45|0
1646954770000|2022-03-10 23:26:10|28.97|25.47|28.98|25.48|28.98|25.48|28.97|25.47|0
1646954780000|2022-03-10 23:26:20|29|25.5|29|25.5|29|25.5|29|25.5|0
1646954790000|2022-03-10 23:26:30|28.98|25.48|29.02|25.52|29.02|25.52|28.98|25.48|0
1646954810000|2022-03-10 23:26:50|29|25.5|29|25.5|29|25.5|29|25.5|0
1646954820000|2022-03-10 23:27:00|29.02|25.52|28.97|25.47|29.02|25.52|28.95|25.45|0
1646954830000|2022-03-10 23:27:10|28.98|25.48|28.98|25.48|28.98|25.48|28.98|25.48|0
1646954840000|2022-03-10 23:27:20|28.97|25.47|28.97|25.47|28.98|25.48|28.97|25.47|0
1646954850000|2022-03-10 23:27:30|29.02|25.52|29|25.5|29.02|25.52|29|25.5|0
1646954860000|2022-03-10 23:27:40|29.04|25.54|29|25.5|29.04|25.54|29|25.5|0
1646954870000|2022-03-10 23:27:50|28.98|25.48|28.98|25.48|28.98|25.48|28.98|25.48|0
1646954880000|2022-03-10 23:28:00|29|25.5|29|25.5|29|25.5|28.97|25.47|0
1646954900000|2022-03-10 23:28:20|29.02|25.52|29.02|25.52|29.02|25.52|29.02|25.52|0
1646954910000|2022-03-10 23:28:30|29.04|25.54|28.83|25.33|29.04|25.54|28.83|25.33|0
1646954920000|2022-03-10 23:28:40|28.85|25.35|28.8|25.3|28.85|25.35|28.8|25.3|0
1646954930000|2022-03-10 23:28:50|28.81|25.31|28.86|25.36|28.86|25.36|28.8|25.3|0
1646954940000|2022-03-10 23:29:00|28.81|25.31|28.8|25.3|28.81|25.31|28.8|25.3|0
1646954950000|2022-03-10 23:29:10|28.81|25.31|28.88|25.38|28.88|25.38|28.81|25.31|0
1646954960000|2022-03-10 23:29:20|28.83|25.33|28.81|25.31|28.83|25.33|28.81|25.31|0
1646954970000|2022-03-10 23:29:30|28.85|25.35|28.86|25.36|28.86|25.36|28.85|25.35|0
1646954980000|2022-03-10 23:29:40|28.85|25.35|28.86|25.36|28.86|25.36|28.85|25.35|0
1646954990000|2022-03-10 23:29:50|28.83|25.33|28.81|25.31|28.83|25.33|28.81|25.31|0
1646955000000|2022-03-10 23:30:00|28.8|25.3|28.8|25.3|28.83|25.33|28.8|25.3|0
1646955010000|2022-03-10 23:30:10|28.83|25.33|28.9|25.4|28.9|25.4|28.83|25.33|0
1646955020000|2022-03-10 23:30:20|28.91|25.41|28.97|25.47|28.97|25.47|28.9|25.4|0
1646955030000|2022-03-10 23:30:30|29|25.5|28.93|25.43|29|25.5|28.93|25.43|0
1646955040000|2022-03-10 23:30:40|28.91|25.41|28.9|25.4|28.91|25.41|28.9|25.4|0
1646955050000|2022-03-10 23:30:50|28.93|25.43|28.93|25.43|28.93|25.43|28.93|25.43|0
1646955060000|2022-03-10 23:31:00|28.9|25.4|28.97|25.47|28.97|25.47|28.9|25.4|0
1646955070000|2022-03-10 23:31:10|28.93|25.43|28.93|25.43|28.93|25.43|28.93|25.43|0
1646955080000|2022-03-10 23:31:20|28.91|25.41|28.91|25.41|28.91|25.41|28.9|25.4|0
1646955090000|2022-03-10 23:31:30|28.9|25.4|28.86|25.36|28.93|25.43|28.86|25.36|0
1646955100000|2022-03-10 23:31:40|28.79|25.29|28.79|25.29|28.79|25.29|28.78|25.28|0
1646955110000|2022-03-10 23:31:50|28.83|25.33|28.86|25.36|28.86|25.36|28.83|25.33|0
1646955120000|2022-03-10 23:32:00|28.85|25.35|28.86|25.36|28.86|25.36|28.85|25.35|0
1646955130000|2022-03-10 23:32:10|28.88|25.38|28.86|25.36|28.9|25.4|28.86|25.36|0
1646955140000|2022-03-10 23:32:20|28.85|25.35|28.85|25.35|28.86|25.36|28.85|25.35|0
1646955150000|2022-03-10 23:32:30|28.86|25.36|28.86|25.36|28.86|25.36|28.86|25.36|0
1646955160000|2022-03-10 23:32:40|28.83|25.33|28.83|25.33|28.85|25.35|28.83|25.33|0
1646955170000|2022-03-10 23:32:50|28.85|25.35|28.84|25.34|28.85|25.35|28.83|25.33|0
1646955180000|2022-03-10 23:33:00|28.86|25.36|28.86|25.36|28.86|25.36|28.83|25.33|0
1646955190000|2022-03-10 23:33:10|28.84|25.34|28.86|25.36|28.86|25.36|28.84|25.34|0
1646955200000|2022-03-10 23:33:20|28.81|25.31|28.79|25.29|28.86|25.36|28.79|25.29|0
1646955210000|2022-03-10 23:33:30|28.83|25.33|28.83|25.33|28.83|25.33|28.83|25.33|0
1646955220000|2022-03-10 23:33:40|28.81|25.31|28.83|25.33|28.83|25.33|28.81|25.31|0
1646955240000|2022-03-10 23:34:00|28.84|25.34|28.84|25.34|28.84|25.34|28.84|25.34|0
1646955250000|2022-03-10 23:34:10|28.83|25.33|28.83|25.33|28.83|25.33|28.83|25.33|0
1646955260000|2022-03-10 23:34:20|28.78|25.28|28.79|25.29|28.81|25.31|28.78|25.28|0
1646955270000|2022-03-10 23:34:30|28.83|25.33|28.81|25.31|28.83|25.33|28.81|25.31|0
1646955280000|2022-03-10 23:34:40|28.83|25.33|28.83|25.33|28.83|25.33|28.79|25.29|0
1646955300000|2022-03-10 23:35:00|28.81|25.31|28.81|25.31|28.81|25.31|28.81|25.31|0
1646955310000|2022-03-10 23:35:10|28.83|25.33|28.9|25.4|28.9|25.4|28.83|25.33|0
1646955320000|2022-03-10 23:35:20|28.88|25.38|28.88|25.38|28.88|25.38|28.88|25.38|0
1646955330000|2022-03-10 23:35:30|28.9|25.4|28.9|25.4|28.9|25.4|28.9|25.4|0
1646955340000|2022-03-10 23:35:40|28.88|25.38|28.88|25.38|28.9|25.4|28.88|25.38|0
1646955350000|2022-03-10 23:35:50|28.9|25.4|28.86|25.36|28.9|25.4|28.86|25.36|0
1646955360000|2022-03-10 23:36:00|28.93|25.43|28.93|25.43|28.93|25.43|28.93|25.43|0
1646955370000|2022-03-10 23:36:10|28.88|25.38|28.88|25.38|28.91|25.41|28.86|25.36|0
1646955380000|2022-03-10 23:36:20|28.9|25.4|28.88|25.38|28.9|25.4|28.86|25.36|0
1646955390000|2022-03-10 23:36:30|28.9|25.4|28.9|25.4|28.9|25.4|28.9|25.4|0
1646955410000|2022-03-10 23:36:50|28.91|25.41|28.91|25.41|28.91|25.41|28.91|25.41|0
1646955420000|2022-03-10 23:37:00|28.93|25.43|28.96|25.46|28.96|25.46|28.93|25.43|0
1646955450000|2022-03-10 23:37:30|28.95|25.45|28.95|25.45|28.96|25.46|28.95|25.45|0
1646955470000|2022-03-10 23:37:50|28.96|25.46|28.98|25.48|28.98|25.48|28.96|25.46|0
1646955480000|2022-03-10 23:38:00|28.96|25.46|28.98|25.48|28.98|25.48|28.96|25.46|0
1646955500000|2022-03-10 23:38:20|28.93|25.43|28.91|25.41|28.93|25.43|28.9|25.4|0
1646955510000|2022-03-10 23:38:30|28.9|25.4|28.91|25.41|28.91|25.41|28.9|25.4|0
1646955520000|2022-03-10 23:38:40|28.93|25.43|28.95|25.45|28.95|25.45|28.93|25.43|0
1646955530000|2022-03-10 23:38:50|28.96|25.46|28.98|25.48|28.98|25.48|28.96|25.46|0
1646955540000|2022-03-10 23:39:00|28.96|25.46|29.03|25.53|29.03|25.53|28.96|25.46|0
1646955560000|2022-03-10 23:39:20|29.05|25.55|29.03|25.53|29.05|25.55|29.03|25.53|0
1646955570000|2022-03-10 23:39:30|29.01|25.51|29.01|25.51|29.01|25.51|29.01|25.51|0
1646955580000|2022-03-10 23:39:40|29.03|25.53|29.03|25.53|29.07|25.57|29.03|25.53|0
1646955590000|2022-03-10 23:39:50|29.07|25.57|29.07|25.57|29.07|25.57|29.07|25.57|0
1646955600000|2022-03-10 23:40:00|29.08|25.58|29.08|25.58|29.08|25.58|29.08|25.58|0
1646955610000|2022-03-10 23:40:10|29.07|25.57|29.1|25.6|29.1|25.6|29.07|25.57|0
1646955620000|2022-03-10 23:40:20|29.08|25.58|29.07|25.57|29.08|25.58|29.07|25.57|0
1646955650000|2022-03-10 23:40:50|29.03|25.53|29.05|25.55|29.05|25.55|29.03|25.53|0
1646955660000|2022-03-10 23:41:00|29.07|25.57|29.05|25.55|29.07|25.57|29.05|25.55|0
1646955670000|2022-03-10 23:41:10|29.03|25.53|29.07|25.57|29.07|25.57|29.03|25.53|0
1646955700000|2022-03-10 23:41:40|29|25.5|29|25.5|29|25.5|29|25.5|0
1646955710000|2022-03-10 23:41:50|28.98|25.48|29.01|25.51|29.01|25.51|28.98|25.48|0
1646955720000|2022-03-10 23:42:00|29.03|25.53|29.01|25.51|29.03|25.53|29.01|25.51|0
1646955730000|2022-03-10 23:42:10|29.03|25.53|29.03|25.53|29.03|25.53|29.03|25.53|0
1646955750000|2022-03-10 23:42:30|29.01|25.51|29|25.5|29.01|25.51|29|25.5|0
1646955760000|2022-03-10 23:42:40|28.96|25.46|28.96|25.46|28.96|25.46|28.96|25.46|0
1646955770000|2022-03-10 23:42:50|28.93|25.43|28.93|25.43|28.93|25.43|28.93|25.43|0
1646955820000|2022-03-10 23:43:40|28.91|25.41|28.91|25.41|28.91|25.41|28.91|25.41|0
1646955830000|2022-03-10 23:43:50|28.93|25.43|28.89|25.39|28.93|25.43|28.89|25.39|0
1646955840000|2022-03-10 23:44:00|28.88|25.38|28.88|25.38|28.89|25.39|28.88|25.38|0
1646955850000|2022-03-10 23:44:10|28.89|25.39|28.88|25.38|28.89|25.39|28.88|25.38|0
1646955860000|2022-03-10 23:44:20|28.89|25.39|28.89|25.39|28.89|25.39|28.88|25.38|0
1646955870000|2022-03-10 23:44:30|28.82|25.32|28.82|25.32|28.82|25.32|28.82|25.32|0
1646955880000|2022-03-10 23:44:40|28.79|25.29|28.79|25.29|28.79|25.29|28.79|25.29|0
1646955900000|2022-03-10 23:45:00|28.81|25.31|28.88|25.38|28.88|25.38|28.81|25.31|0
1646955910000|2022-03-10 23:45:10|28.86|25.36|28.86|25.36|28.88|25.38|28.86|25.36|0
1646955920000|2022-03-10 23:45:20|28.89|25.39|28.93|25.43|28.93|25.43|28.89|25.39|0
1646955930000|2022-03-10 23:45:30|28.94|25.44|28.89|25.39|28.94|25.44|28.89|25.39|0
1646955940000|2022-03-10 23:45:40|28.93|25.43|28.82|25.32|28.93|25.43|28.82|25.32|0
1646955960000|2022-03-10 23:46:00|28.86|25.36|28.86|25.36|28.86|25.36|28.86|25.36|0
1646955970000|2022-03-10 23:46:10|28.93|25.43|28.93|25.43|28.93|25.43|28.91|25.41|0
1646955980000|2022-03-10 23:46:20|28.91|25.41|28.91|25.41|28.91|25.41|28.91|25.41|0
1646955990000|2022-03-10 23:46:30|28.93|25.43|28.96|25.46|28.96|25.46|28.93|25.43|0
1646956000000|2022-03-10 23:46:40|28.98|25.48|28.96|25.46|29|25.5|28.96|25.46|0
1646956010000|2022-03-10 23:46:50|29|25.5|29.01|25.51|29.03|25.53|29|25.5|0
1646956020000|2022-03-10 23:47:00|29.03|25.53|29.06|25.56|29.06|25.56|29.01|25.51|0
1646956030000|2022-03-10 23:47:10|29.1|25.6|29.11|25.61|29.11|25.61|29.1|25.6|0
1646956040000|2022-03-10 23:47:20|29.1|25.6|29.1|25.6|29.1|25.6|29.1|25.6|0
1646956070000|2022-03-10 23:47:50|29.11|25.61|29.13|25.63|29.13|25.63|29.11|25.61|0
1646956080000|2022-03-10 23:48:00|29.17|25.67|29.18|25.68|29.18|25.68|29.15|25.65|0
1646956090000|2022-03-10 23:48:10|29.15|25.65|29.24|25.74|29.24|25.74|29.15|25.65|0
1646956100000|2022-03-10 23:48:20|29.27|25.77|29.25|25.75|29.27|25.77|29.25|25.75|0
1646956110000|2022-03-10 23:48:30|29.27|25.77|29.29|25.79|29.29|25.79|29.25|25.75|0
1646956120000|2022-03-10 23:48:40|29.34|25.84|29.36|25.86|29.36|25.86|29.34|25.84|0
1646956130000|2022-03-10 23:48:50|29.37|25.87|29.37|25.87|29.37|25.87|29.37|25.87|0
1646956140000|2022-03-10 23:49:00|29.41|25.91|29.63|26.13|29.63|26.13|29.41|25.91|0
1646956150000|2022-03-10 23:49:10|29.69|26.19|29.67|26.17|29.69|26.19|29.62|26.12|0
1646956160000|2022-03-10 23:49:20|29.65|26.15|29.58|26.08|29.65|26.15|29.58|26.08|0
1646956170000|2022-03-10 23:49:30|29.63|26.13|29.62|26.12|29.63|26.13|29.62|26.12|0
1646956180000|2022-03-10 23:49:40|29.58|26.08|29.6|26.1|29.62|26.12|29.58|26.08|0
1646956190000|2022-03-10 23:49:50|29.56|26.06|29.55|26.05|29.56|26.06|29.53|26.03|0
1646956210000|2022-03-10 23:50:10|29.53|26.03|29.53|26.03|29.55|26.05|29.53|26.03|0
1646956220000|2022-03-10 23:50:20|29.55|26.05|29.53|26.03|29.55|26.05|29.51|26.01|0
1646956230000|2022-03-10 23:50:30|29.51|26.01|29.49|25.99|29.51|26.01|29.49|25.99|0
1646956240000|2022-03-10 23:50:40|29.27|25.77|29.27|25.77|29.32|25.82|29.27|25.77|0
1646956250000|2022-03-10 23:50:50|29.23|25.73|29.23|25.73|29.23|25.73|29.23|25.73|0
1646956260000|2022-03-10 23:51:00|29.25|25.75|29.23|25.73|29.27|25.77|29.23|25.73|0
1646956270000|2022-03-10 23:51:10|29.27|25.77|29.27|25.77|29.27|25.77|29.27|25.77|0
1646956280000|2022-03-10 23:51:20|29.29|25.79|29.3|25.8|29.3|25.8|29.29|25.79|0
1646956290000|2022-03-10 23:51:30|29.27|25.77|29.3|25.8|29.3|25.8|29.27|25.77|0
1646956300000|2022-03-10 23:51:40|29.29|25.79|29.29|25.79|29.29|25.79|29.29|25.79|0
1646956310000|2022-03-10 23:51:50|29.3|25.8|29.27|25.77|29.3|25.8|29.27|25.77|0
1646956320000|2022-03-10 23:52:00|29.3|25.8|29.3|25.8|29.3|25.8|29.3|25.8|0
1646956330000|2022-03-10 23:52:10|29.27|25.77|29.27|25.77|29.27|25.77|29.27|25.77|0
1646956340000|2022-03-10 23:52:20|29.3|25.8|29.29|25.79|29.3|25.8|29.29|25.79|0
1646956350000|2022-03-10 23:52:30|29.27|25.77|29.27|25.77|29.3|25.8|29.27|25.77|0
1646956360000|2022-03-10 23:52:40|29.25|25.75|29.22|25.72|29.25|25.75|29.16|25.66|0
1646956370000|2022-03-10 23:52:50|29.23|25.73|29.28|25.78|29.28|25.78|29.23|25.73|0
1646956380000|2022-03-10 23:53:00|29.34|25.84|29.34|25.84|29.34|25.84|29.3|25.8|0
1646956400000|2022-03-10 23:53:20|29.32|25.82|29.34|25.84|29.34|25.84|29.32|25.82|0
1646956410000|2022-03-10 23:53:30|29.3|25.8|29.32|25.82|29.32|25.82|29.3|25.8|0
1646956420000|2022-03-10 23:53:40|29.3|25.8|29.3|25.8|29.34|25.84|29.3|25.8|0
1646956430000|2022-03-10 23:53:50|29.28|25.78|29.23|25.73|29.28|25.78|29.23|25.73|0
1646956450000|2022-03-10 23:54:10|29.2|25.7|29.13|25.63|29.2|25.7|29.13|25.63|0
1646956460000|2022-03-10 23:54:20|29.1|25.6|29.16|25.66|29.18|25.68|29.1|25.6|0
1646956470000|2022-03-10 23:54:30|29.13|25.63|29.13|25.63|29.13|25.63|29.13|25.63|0
1646956480000|2022-03-10 23:54:40|29.16|25.66|29.16|25.66|29.16|25.66|29.16|25.66|0
1646956490000|2022-03-10 23:54:50|29.13|25.63|29.16|25.66|29.16|25.66|29.13|25.63|0
1646956500000|2022-03-10 23:55:00|29.15|25.65|29.16|25.66|29.16|25.66|29.15|25.65|0
1646956510000|2022-03-10 23:55:10|29.18|25.68|29.2|25.7|29.2|25.7|29.18|25.68|0
1646956520000|2022-03-10 23:55:20|29.27|25.77|29.25|25.75|29.27|25.77|29.25|25.75|0
1646956530000|2022-03-10 23:55:30|29.28|25.78|29.23|25.73|29.28|25.78|29.23|25.73|0
1646956540000|2022-03-10 23:55:40|29.25|25.75|29.23|25.73|29.25|25.75|29.23|25.73|0
1646956550000|2022-03-10 23:55:50|29.25|25.75|29.27|25.77|29.28|25.78|29.25|25.75|0
1646956560000|2022-03-10 23:56:00|29.28|25.78|29.37|25.87|29.37|25.87|29.28|25.78|0
1646956570000|2022-03-10 23:56:10|29.34|25.84|29.39|25.89|29.39|25.89|29.34|25.84|0
1646956580000|2022-03-10 23:56:20|29.41|25.91|29.39|25.89|29.41|25.91|29.37|25.87|0
1646956590000|2022-03-10 23:56:30|29.37|25.87|29.39|25.89|29.41|25.91|29.37|25.87|0
1646956600000|2022-03-10 23:56:40|29.37|25.87|29.34|25.84|29.39|25.89|29.34|25.84|0
1646956620000|2022-03-10 23:57:00|29.27|25.77|29.23|25.73|29.27|25.77|29.23|25.73|0
1646956630000|2022-03-10 23:57:10|29.28|25.78|29.28|25.78|29.28|25.78|29.28|25.78|0
1646956640000|2022-03-10 23:57:20|29.23|25.73|29.18|25.68|29.23|25.73|29.18|25.68|0
1646956650000|2022-03-10 23:57:30|29.2|25.7|29.13|25.63|29.2|25.7|29.13|25.63|0
1646956660000|2022-03-10 23:57:40|29.16|25.66|29.16|25.66|29.16|25.66|29.16|25.66|0
1646956670000|2022-03-10 23:57:50|29.15|25.65|29.15|25.65|29.15|25.65|29.13|25.63|0
1646956680000|2022-03-10 23:58:00|29.13|25.63|29.13|25.63|29.15|25.65|29.13|25.63|0
1646956690000|2022-03-10 23:58:10|29.09|25.59|29.09|25.59|29.09|25.59|29.08|25.58|0
1646956700000|2022-03-10 23:58:20|29.08|25.58|29.04|25.54|29.08|25.58|29.04|25.54|0
1646956710000|2022-03-10 23:58:30|29.06|25.56|29.08|25.58|29.08|25.58|29.06|25.56|0
1646956720000|2022-03-10 23:58:40|29.06|25.56|29.08|25.58|29.08|25.58|29.06|25.56|0
1646956730000|2022-03-10 23:58:50|29.09|25.59|29.09|25.59|29.09|25.59|29.08|25.58|0
1646956740000|2022-03-10 23:59:00|29.08|25.58|29.09|25.59|29.13|25.63|29.08|25.58|0
1646956750000|2022-03-10 23:59:10|29.06|25.56|29.06|25.56|29.08|25.58|29.06|25.56|0
1646956760000|2022-03-10 23:59:20|29.09|25.59|29.09|25.59|29.09|25.59|29.09|25.59|0
1646956770000|2022-03-10 23:59:30|29.06|25.56|29.06|25.56|29.06|25.56|29.06|25.56|0
1646956780000|2022-03-10 23:59:40|29.03|25.53|28.99|25.49|29.03|25.53|28.99|25.49|0
1646956790000|2022-03-10 23:59:50|28.97|25.47|28.99|25.49|28.99|25.49|28.97|25.47|0
1646956800000|2022-03-11 00:00:00|29.06|25.56|29.13|25.63|29.13|25.63|29.06|25.56|0
1646956810000|2022-03-11 00:00:10|29.03|25.53|29.03|25.53|29.03|25.53|29.01|25.51|0
1646956820000|2022-03-11 00:00:20|28.99|25.49|29.03|25.53|29.03|25.53|28.99|25.49|0
1646956830000|2022-03-11 00:00:30|28.92|25.42|28.99|25.49|28.99|25.49|28.92|25.42|0
1646956840000|2022-03-11 00:00:40|28.97|25.47|28.96|25.46|28.99|25.49|28.96|25.46|0
1646956850000|2022-03-11 00:00:50|28.92|25.42|28.92|25.42|28.92|25.42|28.92|25.42|0
1646956860000|2022-03-11 00:01:00|28.9|25.4|28.89|25.39|28.9|25.4|28.87|25.37|0
1646956870000|2022-03-11 00:01:10|28.87|25.37|28.82|25.32|28.87|25.37|28.79|25.29|0
1646956880000|2022-03-11 00:01:20|28.8|25.3|28.85|25.35|28.85|25.35|28.8|25.3|0
1646956890000|2022-03-11 00:01:30|28.82|25.32|28.79|25.29|28.82|25.32|28.79|25.29|0
1646956900000|2022-03-11 00:01:40|28.82|25.32|28.77|25.27|28.82|25.32|28.77|25.27|0
1646956910000|2022-03-11 00:01:50|28.79|25.29|28.79|25.29|28.8|25.3|28.79|25.29|0
1646956920000|2022-03-11 00:02:00|28.82|25.32|28.79|25.29|28.82|25.32|28.79|25.29|0
1646956930000|2022-03-11 00:02:10|28.77|25.27|28.77|25.27|28.77|25.27|28.75|25.25|0
1646956940000|2022-03-11 00:02:20|28.75|25.25|28.72|25.22|28.79|25.29|28.72|25.22|0
1646956950000|2022-03-11 00:02:30|28.7|25.2|28.65|25.15|28.72|25.22|28.65|25.15|0
1646956960000|2022-03-11 00:02:40|28.67|25.17|28.67|25.17|28.67|25.17|28.65|25.15|0
1646956970000|2022-03-11 00:02:50|28.65|25.15|28.65|25.15|28.65|25.15|28.65|25.15|0
1646956980000|2022-03-11 00:03:00|28.62|25.12|28.58|25.08|28.62|25.12|28.55|25.05|0
1646956990000|2022-03-11 00:03:10|28.62|25.12|28.65|25.15|28.65|25.15|28.62|25.12|0
1646957000000|2022-03-11 00:03:20|28.67|25.17|28.65|25.15|28.68|25.18|28.65|25.15|0
1646957010000|2022-03-11 00:03:30|28.67|25.17|28.68|25.18|28.68|25.18|28.67|25.17|0
1646957020000|2022-03-11 00:03:40|28.78|25.28|28.68|25.18|28.78|25.28|28.68|25.18|0
1646957030000|2022-03-11 00:03:50|28.63|25.13|28.67|25.17|28.67|25.17|28.63|25.13|0
1646957040000|2022-03-11 00:04:00|28.68|25.18|28.68|25.18|28.68|25.18|28.67|25.17|0
1646957050000|2022-03-11 00:04:10|28.7|25.2|28.72|25.22|28.72|25.22|28.7|25.2|0
1646957060000|2022-03-11 00:04:20|28.78|25.28|28.75|25.25|28.78|25.28|28.75|25.25|0
1646957070000|2022-03-11 00:04:30|28.72|25.22|28.72|25.22|28.72|25.22|28.72|25.22|0
1646957080000|2022-03-11 00:04:40|28.75|25.25|28.7|25.2|28.75|25.25|28.7|25.2|0
1646957090000|2022-03-11 00:04:50|28.68|25.18|28.61|25.11|28.68|25.18|28.61|25.11|0
1646957100000|2022-03-11 00:05:00|28.65|25.15|28.65|25.15|28.68|25.18|28.61|25.11|0
1646957110000|2022-03-11 00:05:10|28.66|25.16|28.68|25.18|28.68|25.18|28.65|25.15|0
1646957120000|2022-03-11 00:05:20|28.66|25.16|28.72|25.22|28.72|25.22|28.66|25.16|0
1646957130000|2022-03-11 00:05:30|28.73|25.23|28.72|25.22|28.75|25.25|28.72|25.22|0
1646957140000|2022-03-11 00:05:40|28.61|25.11|28.65|25.15|28.65|25.15|28.61|25.11|0
1646957150000|2022-03-11 00:05:50|28.63|25.13|28.63|25.13|28.63|25.13|28.61|25.11|0
1646957160000|2022-03-11 00:06:00|28.65|25.15|28.63|25.13|28.65|25.15|28.58|25.08|0
1646957170000|2022-03-11 00:06:10|28.66|25.16|28.85|25.35|28.85|25.35|28.66|25.16|0
1646957180000|2022-03-11 00:06:20|28.82|25.32|28.68|25.18|28.82|25.32|28.68|25.18|0
1646957190000|2022-03-11 00:06:30|28.65|25.15|28.61|25.11|28.65|25.15|28.61|25.11|0
1646957200000|2022-03-11 00:06:40|28.58|25.08|28.6|25.1|28.6|25.1|28.58|25.08|0
1646957210000|2022-03-11 00:06:50|28.61|25.11|28.65|25.15|28.65|25.15|28.61|25.11|0
1646957220000|2022-03-11 00:07:00|28.63|25.13|28.63|25.13|28.63|25.13|28.63|25.13|0
1646957230000|2022-03-11 00:07:10|28.58|25.08|28.6|25.1|28.6|25.1|28.58|25.08|0
1646957240000|2022-03-11 00:07:20|28.61|25.11|28.61|25.11|28.61|25.11|28.61|25.11|0
1646957250000|2022-03-11 00:07:30|28.63|25.13|28.63|25.13|28.63|25.13|28.63|25.13|0
1646957260000|2022-03-11 00:07:40|28.65|25.15|28.65|25.15|28.68|25.18|28.65|25.15|0
1646957270000|2022-03-11 00:07:50|28.66|25.16|28.65|25.15|28.66|25.16|28.65|25.15|0
1646957280000|2022-03-11 00:08:00|28.61|25.11|28.65|25.15|28.65|25.15|28.61|25.11|0
1646957290000|2022-03-11 00:08:10|28.61|25.11|28.61|25.11|28.61|25.11|28.61|25.11|0
1646957300000|2022-03-11 00:08:20|28.63|25.13|28.65|25.15|28.65|25.15|28.61|25.11|0
1646957310000|2022-03-11 00:08:30|28.63|25.13|28.63|25.13|28.63|25.13|28.63|25.13|0
1646957320000|2022-03-11 00:08:40|28.65|25.15|28.68|25.18|28.68|25.18|28.65|25.15|0
1646957330000|2022-03-11 00:08:50|28.7|25.2|28.7|25.2|28.7|25.2|28.7|25.2|0
1646957340000|2022-03-11 00:09:00|28.68|25.18|28.72|25.22|28.72|25.22|28.68|25.18|0
1646957350000|2022-03-11 00:09:10|28.75|25.25|28.82|25.32|28.82|25.32|28.72|25.22|0
1646957370000|2022-03-11 00:09:30|28.83|25.33|28.85|25.35|28.85|25.35|28.82|25.32|0
1646957380000|2022-03-11 00:09:40|28.83|25.33|28.8|25.3|28.83|25.33|28.8|25.3|0
1646957390000|2022-03-11 00:09:50|28.82|25.32|28.73|25.23|28.82|25.32|28.73|25.23|0
1646957400000|2022-03-11 00:10:00|28.75|25.25|28.75|25.25|28.77|25.27|28.75|25.25|0
1646957410000|2022-03-11 00:10:10|28.77|25.27|28.78|25.28|28.78|25.28|28.75|25.25|0
1646957420000|2022-03-11 00:10:20|28.82|25.32|28.83|25.33|28.83|25.33|28.78|25.28|0
1646957430000|2022-03-11 00:10:30|28.9|25.4|28.92|25.42|28.92|25.42|28.89|25.39|0
1646957440000|2022-03-11 00:10:40|28.99|25.49|28.94|25.44|28.99|25.49|28.92|25.42|0
1646957450000|2022-03-11 00:10:50|28.92|25.42|28.92|25.42|28.92|25.42|28.88|25.38|0
1646957460000|2022-03-11 00:11:00|28.9|25.4|28.9|25.4|28.92|25.42|28.88|25.38|0
1646957470000|2022-03-11 00:11:10|28.87|25.37|28.85|25.35|28.87|25.37|28.85|25.35|0
1646957480000|2022-03-11 00:11:20|28.78|25.28|28.82|25.32|28.85|25.35|28.78|25.28|0
1646957490000|2022-03-11 00:11:30|28.87|25.37|28.88|25.38|28.88|25.38|28.85|25.35|0
1646957500000|2022-03-11 00:11:40|28.85|25.35|28.87|25.37|28.87|25.37|28.85|25.35|0
1646957510000|2022-03-11 00:11:50|28.85|25.35|28.82|25.32|28.85|25.35|28.82|25.32|0
1646957520000|2022-03-11 00:12:00|28.83|25.33|28.85|25.35|28.85|25.35|28.83|25.33|0
1646957530000|2022-03-11 00:12:10|28.82|25.32|28.82|25.32|28.82|25.32|28.82|25.32|0
1646957540000|2022-03-11 00:12:20|28.85|25.35|28.82|25.32|28.85|25.35|28.82|25.32|0
1646957550000|2022-03-11 00:12:30|28.85|25.35|28.83|25.33|28.85|25.35|28.82|25.32|0
1646957560000|2022-03-11 00:12:40|28.82|25.32|28.83|25.33|28.83|25.33|28.8|25.3|0
1646957570000|2022-03-11 00:12:50|28.88|25.38|28.68|25.18|28.88|25.38|28.68|25.18|0
1646957580000|2022-03-11 00:13:00|28.58|25.08|28.65|25.15|28.65|25.15|28.58|25.08|0
1646957590000|2022-03-11 00:13:10|28.61|25.11|28.61|25.11|28.61|25.11|28.61|25.11|0
1646957600000|2022-03-11 00:13:20|28.58|25.08|28.61|25.11|28.61|25.11|28.58|25.08|0
1646957610000|2022-03-11 00:13:30|28.63|25.13|28.65|25.15|28.65|25.15|28.61|25.11|0
1646957620000|2022-03-11 00:13:40|28.61|25.11|28.65|25.15|28.65|25.15|28.61|25.11|0
1646957630000|2022-03-11 00:13:50|28.7|25.2|28.68|25.18|28.7|25.2|28.68|25.18|0
1646957640000|2022-03-11 00:14:00|28.66|25.16|28.68|25.18|28.68|25.18|28.66|25.16|0
1646957650000|2022-03-11 00:14:10|28.66|25.16|28.65|25.15|28.68|25.18|28.65|25.15|0
1646957660000|2022-03-11 00:14:20|28.7|25.2|28.82|25.32|28.82|25.32|28.7|25.2|0
1646957670000|2022-03-11 00:14:30|28.85|25.35|28.73|25.23|28.85|25.35|28.71|25.21|0
1646957680000|2022-03-11 00:14:40|28.71|25.21|28.71|25.21|28.71|25.21|28.7|25.2|0
1646957690000|2022-03-11 00:14:50|28.75|25.25|28.85|25.35|28.85|25.35|28.71|25.21|0
1646957700000|2022-03-11 00:15:00|28.87|25.37|28.82|25.32|28.87|25.37|28.82|25.32|0
1646957710000|2022-03-11 00:15:10|28.78|25.28|28.76|25.26|28.78|25.28|28.76|25.26|0
1646957720000|2022-03-11 00:15:20|28.75|25.25|28.65|25.15|28.75|25.25|28.61|25.11|0
1646957730000|2022-03-11 00:15:30|28.61|25.11|28.54|25.04|28.61|25.11|28.54|25.04|0
1646957740000|2022-03-11 00:15:40|28.58|25.08|28.58|25.08|28.61|25.11|28.58|25.08|0
1646957750000|2022-03-11 00:15:50|28.51|25.01|28.49|24.99|28.54|25.04|28.49|24.99|0
1646957760000|2022-03-11 00:16:00|28.53|25.03|28.76|25.26|28.76|25.26|28.53|25.03|0
1646957770000|2022-03-11 00:16:10|28.78|25.28|28.83|25.33|28.92|25.42|28.78|25.28|0
1646957780000|2022-03-11 00:16:20|28.85|25.35|28.93|25.43|28.93|25.43|28.83|25.33|0
1646957790000|2022-03-11 00:16:30|28.9|25.4|28.81|25.31|28.9|25.4|28.81|25.31|0
1646957800000|2022-03-11 00:16:40|28.83|25.33|28.88|25.38|28.88|25.38|28.81|25.31|0
1646957810000|2022-03-11 00:16:50|28.95|25.45|28.95|25.45|28.95|25.45|28.92|25.42|0
1646957820000|2022-03-11 00:17:00|28.93|25.43|28.95|25.45|28.95|25.45|28.9|25.4|0
1646957830000|2022-03-11 00:17:10|28.93|25.43|28.92|25.42|28.93|25.43|28.92|25.42|0
1646957840000|2022-03-11 00:17:20|28.95|25.45|28.92|25.42|28.95|25.45|28.92|25.42|0
1646957850000|2022-03-11 00:17:30|28.93|25.43|28.88|25.38|28.93|25.43|28.88|25.38|0
1646957860000|2022-03-11 00:17:40|28.9|25.4|29.02|25.52|29.02|25.52|28.9|25.4|0
1646957870000|2022-03-11 00:17:50|29.04|25.54|29.04|25.54|29.04|25.54|29.04|25.54|0
1646957880000|2022-03-11 00:18:00|29.02|25.52|29.04|25.54|29.04|25.54|29|25.5|0
1646957890000|2022-03-11 00:18:10|29.02|25.52|29.02|25.52|29.04|25.54|29.02|25.52|0
1646957920000|2022-03-11 00:18:40|28.99|25.49|29.02|25.52|29.02|25.52|28.99|25.49|0
1646957930000|2022-03-11 00:18:50|29|25.5|28.98|25.48|29.02|25.52|28.98|25.48|0
1646957940000|2022-03-11 00:19:00|28.93|25.43|28.93|25.43|28.95|25.45|28.93|25.43|0
1646957950000|2022-03-11 00:19:10|28.92|25.42|28.88|25.38|28.92|25.42|28.85|25.35|0
1646957960000|2022-03-11 00:19:20|28.86|25.36|28.86|25.36|28.86|25.36|28.86|25.36|0
1646957970000|2022-03-11 00:19:30|28.88|25.38|28.93|25.43|28.95|25.45|28.88|25.38|0
1646957980000|2022-03-11 00:19:40|28.92|25.42|28.92|25.42|28.92|25.42|28.88|25.38|0
1646957990000|2022-03-11 00:19:50|28.9|25.4|28.92|25.42|28.93|25.43|28.9|25.4|0
1646958000000|2022-03-11 00:20:00|28.88|25.38|28.88|25.38|28.9|25.4|28.88|25.38|0
1646958010000|2022-03-11 00:20:10|28.81|25.31|28.81|25.31|28.85|25.35|28.81|25.31|0
1646958020000|2022-03-11 00:20:20|28.85|25.35|28.88|25.38|28.9|25.4|28.85|25.35|0
1646958030000|2022-03-11 00:20:30|28.85|25.35|28.81|25.31|28.85|25.35|28.81|25.31|0
1646958040000|2022-03-11 00:20:40|28.85|25.35|28.78|25.28|28.85|25.35|28.78|25.28|0
1646958050000|2022-03-11 00:20:50|28.76|25.26|28.75|25.25|28.76|25.26|28.75|25.25|0
1646958060000|2022-03-11 00:21:00|28.78|25.28|28.73|25.23|28.78|25.28|28.73|25.23|0
1646958070000|2022-03-11 00:21:10|28.75|25.25|28.81|25.31|28.85|25.35|28.75|25.25|0
1646958080000|2022-03-11 00:21:20|28.8|25.3|28.8|25.3|28.81|25.31|28.8|25.3|0
1646958090000|2022-03-11 00:21:30|28.81|25.31|28.75|25.25|28.81|25.31|28.75|25.25|0
1646958100000|2022-03-11 00:21:40|28.71|25.21|28.68|25.18|28.71|25.21|28.68|25.18|0
1646958110000|2022-03-11 00:21:50|28.66|25.16|28.66|25.16|28.66|25.16|28.66|25.16|0
1646958120000|2022-03-11 00:22:00|28.68|25.18|28.68|25.18|28.71|25.21|28.68|25.18|0
1646958130000|2022-03-11 00:22:10|28.64|25.14|28.64|25.14|28.68|25.18|28.64|25.14|0
1646958140000|2022-03-11 00:22:20|28.68|25.18|28.68|25.18|28.68|25.18|28.64|25.14|0
1646958150000|2022-03-11 00:22:30|28.71|25.21|28.71|25.21|28.71|25.21|28.71|25.21|0
1646958180000|2022-03-11 00:23:00|28.68|25.18|28.68|25.18|28.68|25.18|28.64|25.14|0
1646958190000|2022-03-11 00:23:10|28.66|25.16|28.68|25.18|28.71|25.21|28.66|25.16|0
1646958200000|2022-03-11 00:23:20|28.69|25.19|28.71|25.21|28.71|25.21|28.69|25.19|0
1646958210000|2022-03-11 00:23:30|28.68|25.18|28.69|25.19|28.69|25.19|28.68|25.18|0
1646958220000|2022-03-11 00:23:40|28.71|25.21|28.71|25.21|28.74|25.24|28.71|25.21|0
1646958230000|2022-03-11 00:23:50|28.73|25.23|28.76|25.26|28.76|25.26|28.73|25.23|0
1646958240000|2022-03-11 00:24:00|28.74|25.24|28.91|25.41|28.91|25.41|28.74|25.24|0
1646958250000|2022-03-11 00:24:10|28.9|25.4|28.88|25.38|28.9|25.4|28.85|25.35|0
1646958260000|2022-03-11 00:24:20|28.9|25.4|28.85|25.35|28.9|25.4|28.85|25.35|0
1646958270000|2022-03-11 00:24:30|28.86|25.36|28.9|25.4|28.9|25.4|28.85|25.35|0
1646958280000|2022-03-11 00:24:40|28.88|25.38|28.88|25.38|28.88|25.38|28.88|25.38|0
1646958290000|2022-03-11 00:24:50|28.91|25.41|28.95|25.45|28.95|25.45|28.91|25.41|0
1646958300000|2022-03-11 00:25:00|28.98|25.48|28.95|25.45|28.98|25.48|28.93|25.43|0
1646958310000|2022-03-11 00:25:10|28.88|25.38|28.91|25.41|28.91|25.41|28.88|25.38|0
1646958320000|2022-03-11 00:25:20|28.85|25.35|28.86|25.36|28.88|25.38|28.85|25.35|0
1646958330000|2022-03-11 00:25:30|28.85|25.35|28.91|25.41|28.91|25.41|28.85|25.35|0
1646958340000|2022-03-11 00:25:40|28.93|25.43|29.02|25.52|29.02|25.52|28.93|25.43|0
1646958350000|2022-03-11 00:25:50|29|25.5|29|25.5|29.02|25.52|29|25.5|0
1646958360000|2022-03-11 00:26:00|29.02|25.52|29.02|25.52|29.02|25.52|29.02|25.52|0
1646958370000|2022-03-11 00:26:10|29|25.5|28.98|25.48|29.02|25.52|28.98|25.48|0
1646958380000|2022-03-11 00:26:20|28.95|25.45|28.95|25.45|28.95|25.45|28.95|25.45|0
1646958390000|2022-03-11 00:26:30|28.93|25.43|28.91|25.41|28.93|25.43|28.91|25.41|0
1646958400000|2022-03-11 00:26:40|28.88|25.38|28.85|25.35|28.88|25.38|28.85|25.35|0
1646958410000|2022-03-11 00:26:50|28.88|25.38|28.91|25.41|28.91|25.41|28.88|25.38|0
1646958420000|2022-03-11 00:27:00|28.88|25.38|28.91|25.41|28.91|25.41|28.88|25.38|0
1646958430000|2022-03-11 00:27:10|28.9|25.4|28.9|25.4|28.9|25.4|28.88|25.38|0
1646958440000|2022-03-11 00:27:20|28.91|25.41|28.81|25.31|28.93|25.43|28.81|25.31|0
1646958450000|2022-03-11 00:27:30|28.78|25.28|28.73|25.23|28.81|25.31|28.73|25.23|0
1646958460000|2022-03-11 00:27:40|28.74|25.24|28.78|25.28|28.78|25.28|28.74|25.24|0
1646958470000|2022-03-11 00:27:50|28.81|25.31|28.81|25.31|28.81|25.31|28.81|25.31|0
1646958480000|2022-03-11 00:28:00|28.85|25.35|28.81|25.31|28.85|25.35|28.81|25.31|0
1646958490000|2022-03-11 00:28:10|28.78|25.28|28.78|25.28|28.78|25.28|28.76|25.26|0
1646958500000|2022-03-11 00:28:20|28.79|25.29|28.74|25.24|28.79|25.29|28.74|25.24|0
1646958510000|2022-03-11 00:28:30|28.71|25.21|28.74|25.24|28.74|25.24|28.71|25.21|0
1646958520000|2022-03-11 00:28:40|28.78|25.28|28.78|25.28|28.78|25.28|28.78|25.28|0
1646958530000|2022-03-11 00:28:50|28.81|25.31|28.81|25.31|28.81|25.31|28.79|25.29|0
1646958540000|2022-03-11 00:29:00|28.79|25.29|28.81|25.31|28.81|25.31|28.79|25.29|0
1646958550000|2022-03-11 00:29:10|28.78|25.28|28.78|25.28|28.79|25.29|28.78|25.28|0
1646958560000|2022-03-11 00:29:20|28.76|25.26|28.73|25.23|28.76|25.26|28.73|25.23|0
1646958570000|2022-03-11 00:29:30|28.74|25.24|28.71|25.21|28.74|25.24|28.71|25.21|0
1646958580000|2022-03-11 00:29:40|28.69|25.19|28.74|25.24|28.74|25.24|28.69|25.19|0
1646958590000|2022-03-11 00:29:50|28.78|25.28|28.78|25.28|28.81|25.31|28.78|25.28|0
1646958600000|2022-03-11 00:30:00|28.79|25.29|28.88|25.38|28.88|25.38|28.79|25.29|0
1646958610000|2022-03-11 00:30:10|28.84|25.34|28.84|25.34|28.84|25.34|28.84|25.34|0
1646958620000|2022-03-11 00:30:20|28.88|25.38|28.95|25.45|28.98|25.48|28.88|25.38|0
1646958630000|2022-03-11 00:30:30|28.93|25.43|28.95|25.45|28.95|25.45|28.93|25.43|0
1646958640000|2022-03-11 00:30:40|28.96|25.46|28.98|25.48|28.98|25.48|28.95|25.45|0
1646958660000|2022-03-11 00:31:00|28.95|25.45|28.98|25.48|29|25.5|28.95|25.45|0
1646958670000|2022-03-11 00:31:10|29.02|25.52|29.03|25.53|29.03|25.53|29.02|25.52|0
1646958680000|2022-03-11 00:31:20|29.02|25.52|28.98|25.48|29.02|25.52|28.98|25.48|0
1646958690000|2022-03-11 00:31:30|29.02|25.52|29.05|25.55|29.05|25.55|28.98|25.48|0
1646958700000|2022-03-11 00:31:40|29.02|25.52|29.08|25.58|29.08|25.58|29.02|25.52|0
1646958710000|2022-03-11 00:31:50|29.02|25.52|29.02|25.52|29.05|25.55|29.02|25.52|0
1646958720000|2022-03-11 00:32:00|29.03|25.53|29.05|25.55|29.05|25.55|29.03|25.53|0
1646958730000|2022-03-11 00:32:10|29.02|25.52|29.08|25.58|29.08|25.58|29.02|25.52|0
1646958740000|2022-03-11 00:32:20|29.05|25.55|29.05|25.55|29.07|25.57|29.01|25.51|0
1646958750000|2022-03-11 00:32:30|29.08|25.58|29.1|25.6|29.1|25.6|29.08|25.58|0
1646958760000|2022-03-11 00:32:40|29.08|25.58|29.01|25.51|29.08|25.58|29.01|25.51|0
1646958770000|2022-03-11 00:32:50|29.05|25.55|29.05|25.55|29.05|25.55|29.05|25.55|0
1646958780000|2022-03-11 00:33:00|29.07|25.57|29.07|25.57|29.07|25.57|29.07|25.57|0
1646958790000|2022-03-11 00:33:10|29.05|25.55|29.07|25.57|29.07|25.57|29.05|25.55|0
1646958800000|2022-03-11 00:33:20|29.05|25.55|29.07|25.57|29.07|25.57|29.05|25.55|0
1646958810000|2022-03-11 00:33:30|29.05|25.55|29.08|25.58|29.08|25.58|29.05|25.55|0
1646958820000|2022-03-11 00:33:40|29.05|25.55|29.05|25.55|29.08|25.58|29.05|25.55|0
1646958840000|2022-03-11 00:34:00|29.08|25.58|29.07|25.57|29.08|25.58|29.05|25.55|0
1646958850000|2022-03-11 00:34:10|29.08|25.58|29.07|25.57|29.08|25.58|29.07|25.57|0
1646958860000|2022-03-11 00:34:20|29.05|25.55|29.08|25.58|29.08|25.58|29.05|25.55|0
1646958870000|2022-03-11 00:34:30|29.05|25.55|29.01|25.51|29.05|25.55|29.01|25.51|0
1646958880000|2022-03-11 00:34:40|29|25.5|28.98|25.48|29|25.5|28.98|25.48|0
1646958890000|2022-03-11 00:34:50|28.96|25.46|28.88|25.38|28.96|25.46|28.81|25.31|0
1646958900000|2022-03-11 00:35:00|28.91|25.41|28.88|25.38|28.91|25.41|28.84|25.34|0
1646958910000|2022-03-11 00:35:10|28.86|25.36|28.84|25.34|28.91|25.41|28.84|25.34|0
1646958920000|2022-03-11 00:35:20|28.83|25.33|28.88|25.38|28.88|25.38|28.83|25.33|0
1646958930000|2022-03-11 00:35:30|28.84|25.34|28.88|25.38|28.88|25.38|28.84|25.34|0
1646958940000|2022-03-11 00:35:40|28.89|25.39|28.88|25.38|28.89|25.39|28.88|25.38|0
1646958950000|2022-03-11 00:35:50|28.89|25.39|28.81|25.31|28.89|25.39|28.81|25.31|0
1646958960000|2022-03-11 00:36:00|28.83|25.33|28.84|25.34|28.84|25.34|28.83|25.33|0
1646958980000|2022-03-11 00:36:20|28.88|25.38|28.84|25.34|28.88|25.38|28.84|25.34|0
1646958990000|2022-03-11 00:36:30|28.88|25.38|28.88|25.38|28.88|25.38|28.88|25.38|0
1646959000000|2022-03-11 00:36:40|28.89|25.39|28.88|25.38|28.91|25.41|28.88|25.38|0
1646959010000|2022-03-11 00:36:50|28.91|25.41|28.91|25.41|28.91|25.41|28.88|25.38|0
1646959020000|2022-03-11 00:37:00|28.88|25.38|28.81|25.31|28.88|25.38|28.81|25.31|0
1646959030000|2022-03-11 00:37:10|28.82|25.32|28.82|25.32|28.82|25.32|28.82|25.32|0
1646959040000|2022-03-11 00:37:20|28.81|25.31|28.84|25.34|28.84|25.34|28.81|25.31|0
1646959050000|2022-03-11 00:37:30|28.81|25.31|28.79|25.29|28.81|25.31|28.79|25.29|0
1646959060000|2022-03-11 00:37:40|28.81|25.31|28.76|25.26|28.81|25.31|28.76|25.26|0
1646959070000|2022-03-11 00:37:50|28.74|25.24|28.71|25.21|28.74|25.24|28.71|25.21|0
1646959080000|2022-03-11 00:38:00|28.69|25.19|28.67|25.17|28.69|25.19|28.67|25.17|0
1646959090000|2022-03-11 00:38:10|28.71|25.21|28.6|25.1|28.71|25.21|28.6|25.1|0
1646959100000|2022-03-11 00:38:20|28.59|25.09|28.64|25.14|28.64|25.14|28.59|25.09|0
1646959110000|2022-03-11 00:38:30|28.67|25.17|28.67|25.17|28.67|25.17|28.67|25.17|0
1646959120000|2022-03-11 00:38:40|28.62|25.12|28.6|25.1|28.62|25.12|28.6|25.1|0
1646959130000|2022-03-11 00:38:50|28.62|25.12|28.64|25.14|28.64|25.14|28.62|25.12|0
1646959140000|2022-03-11 00:39:00|28.6|25.1|28.64|25.14|28.64|25.14|28.6|25.1|0
1646959150000|2022-03-11 00:39:10|28.6|25.1|28.6|25.1|28.6|25.1|28.6|25.1|0
1646959160000|2022-03-11 00:39:20|28.64|25.14|28.64|25.14|28.64|25.14|28.64|25.14|0
1646959170000|2022-03-11 00:39:30|28.67|25.17|28.67|25.17|28.67|25.17|28.67|25.17|0
1646959180000|2022-03-11 00:39:40|28.64|25.14|28.64|25.14|28.64|25.14|28.62|25.12|0
1646959190000|2022-03-11 00:39:50|28.62|25.12|28.64|25.14|28.64|25.14|28.62|25.12|0
1646959200000|2022-03-11 00:40:00|28.6|25.1|28.6|25.1|28.6|25.1|28.6|25.1|0
1646959210000|2022-03-11 00:40:10|28.57|25.07|28.54|25.04|28.57|25.07|28.54|25.04|0
1646959220000|2022-03-11 00:40:20|28.52|25.02|28.54|25.04|28.54|25.04|28.5|25|0
1646959230000|2022-03-11 00:40:30|28.52|25.02|28.54|25.04|28.54|25.04|28.5|25|0
1646959240000|2022-03-11 00:40:40|28.57|25.07|28.57|25.07|28.57|25.07|28.57|25.07|0
1646959260000|2022-03-11 00:41:00|28.6|25.1|28.6|25.1|28.62|25.12|28.6|25.1|0
1646959270000|2022-03-11 00:41:10|28.57|25.07|28.55|25.05|28.57|25.07|28.55|25.05|0
1646959280000|2022-03-11 00:41:20|28.54|25.04|28.57|25.07|28.57|25.07|28.54|25.04|0
1646959290000|2022-03-11 00:41:30|28.6|25.1|28.6|25.1|28.6|25.1|28.6|25.1|0
1646959300000|2022-03-11 00:41:40|28.57|25.07|28.55|25.05|28.57|25.07|28.55|25.05|0
1646959310000|2022-03-11 00:41:50|28.57|25.07|28.54|25.04|28.57|25.07|28.54|25.04|0
1646959320000|2022-03-11 00:42:00|28.57|25.07|28.57|25.07|28.57|25.07|28.57|25.07|0
1646959330000|2022-03-11 00:42:10|28.62|25.12|28.6|25.1|28.62|25.12|28.59|25.09|0
1646959340000|2022-03-11 00:42:20|28.57|25.07|28.57|25.07|28.57|25.07|28.5|25|0
1646959350000|2022-03-11 00:42:30|28.59|25.09|28.59|25.09|28.59|25.09|28.59|25.09|0
1646959360000|2022-03-11 00:42:40|28.6|25.1|28.65|25.15|28.65|25.15|28.6|25.1|0
1646959370000|2022-03-11 00:42:50|28.64|25.14|28.64|25.14|28.64|25.14|28.64|25.14|0
1646959380000|2022-03-11 00:43:00|28.6|25.1|28.62|25.12|28.62|25.12|28.6|25.1|0
1646959390000|2022-03-11 00:43:10|28.6|25.1|28.6|25.1|28.62|25.12|28.6|25.1|0
1646959400000|2022-03-11 00:43:20|28.57|25.07|28.57|25.07|28.58|25.08|28.57|25.07|0
1646959410000|2022-03-11 00:43:30|28.6|25.1|28.5|25|28.6|25.1|28.5|25|0
1646959420000|2022-03-11 00:43:40|28.53|25.03|28.6|25.1|28.6|25.1|28.53|25.03|0
1646959430000|2022-03-11 00:43:50|28.62|25.12|28.62|25.12|28.62|25.12|28.62|25.12|0
1646959440000|2022-03-11 00:44:00|28.57|25.07|28.53|25.03|28.57|25.07|28.53|25.03|0
1646959450000|2022-03-11 00:44:10|28.5|25|28.53|25.03|28.53|25.03|28.5|25|0
1646959460000|2022-03-11 00:44:20|28.5|25|28.53|25.03|28.53|25.03|28.5|25|0
1646959470000|2022-03-11 00:44:30|28.5|25|28.53|25.03|28.53|25.03|28.5|25|0
1646959480000|2022-03-11 00:44:40|28.55|25.05|28.55|25.05|28.57|25.07|28.53|25.03|0
1646959490000|2022-03-11 00:44:50|28.53|25.03|28.5|25|28.53|25.03|28.5|25|0
1646959500000|2022-03-11 00:45:00|28.53|25.03|28.5|25|28.53|25.03|28.5|25|0
1646959510000|2022-03-11 00:45:10|28.47|24.97|28.5|25|28.5|25|28.47|24.97|0
1646959520000|2022-03-11 00:45:20|28.48|24.98|28.47|24.97|28.48|24.98|28.47|24.97|0
1646959530000|2022-03-11 00:45:30|28.5|25|28.47|24.97|28.5|25|28.43|24.93|0
1646959540000|2022-03-11 00:45:40|28.45|24.95|28.43|24.93|28.47|24.97|28.43|24.93|0
1646959550000|2022-03-11 00:45:50|28.45|24.95|28.47|24.97|28.47|24.97|28.43|24.93|0
1646959560000|2022-03-11 00:46:00|28.5|25|28.53|25.03|28.53|25.03|28.5|25|0
1646959570000|2022-03-11 00:46:10|28.52|25.02|28.47|24.97|28.52|25.02|28.47|24.97|0
1646959580000|2022-03-11 00:46:20|28.5|25|28.37|24.87|28.5|25|28.37|24.87|0
1646959590000|2022-03-11 00:46:30|28.33|24.83|28.33|24.83|28.33|24.83|28.33|24.83|0
1646959610000|2022-03-11 00:46:50|28.31|24.81|28.33|24.83|28.33|24.83|28.3|24.8|0
1646959620000|2022-03-11 00:47:00|28.31|24.81|28.35|24.85|28.35|24.85|28.31|24.81|0
1646959630000|2022-03-11 00:47:10|28.37|24.87|28.33|24.83|28.37|24.87|28.33|24.83|0
1646959640000|2022-03-11 00:47:20|28.37|24.87|28.4|24.9|28.4|24.9|28.37|24.87|0
1646959650000|2022-03-11 00:47:30|28.45|24.95|28.4|24.9|28.45|24.95|28.4|24.9|0
1646959660000|2022-03-11 00:47:40|28.38|24.88|28.38|24.88|28.38|24.88|28.38|24.88|0
1646959670000|2022-03-11 00:47:50|28.43|24.93|28.4|24.9|28.43|24.93|28.4|24.9|0
1646959680000|2022-03-11 00:48:00|28.43|24.93|28.4|24.9|28.43|24.93|28.4|24.9|0
1646959690000|2022-03-11 00:48:10|28.36|24.86|28.36|24.86|28.4|24.9|28.36|24.86|0
1646959700000|2022-03-11 00:48:20|28.4|24.9|28.43|24.93|28.43|24.93|28.36|24.86|0
1646959710000|2022-03-11 00:48:30|28.4|24.9|28.4|24.9|28.41|24.91|28.4|24.9|0
1646959720000|2022-03-11 00:48:40|28.43|24.93|28.4|24.9|28.43|24.93|28.4|24.9|0
1646959740000|2022-03-11 00:49:00|28.43|24.93|28.4|24.9|28.43|24.93|28.4|24.9|0
1646959760000|2022-03-11 00:49:20|28.36|24.86|28.4|24.9|28.4|24.9|28.36|24.86|0
1646959770000|2022-03-11 00:49:30|28.36|24.86|28.36|24.86|28.36|24.86|28.36|24.86|0
1646959780000|2022-03-11 00:49:40|28.4|24.9|28.41|24.91|28.41|24.91|28.4|24.9|0
1646959790000|2022-03-11 00:49:50|28.47|24.97|28.43|24.93|28.47|24.97|28.43|24.93|0
1646959800000|2022-03-11 00:50:00|28.47|24.97|28.47|24.97|28.47|24.97|28.47|24.97|0
1646959810000|2022-03-11 00:50:10|28.43|24.93|28.4|24.9|28.43|24.93|28.4|24.9|0
1646959820000|2022-03-11 00:50:20|28.38|24.88|28.41|24.91|28.41|24.91|28.38|24.88|0
1646959830000|2022-03-11 00:50:30|28.4|24.9|28.41|24.91|28.43|24.93|28.4|24.9|0
1646959840000|2022-03-11 00:50:40|28.4|24.9|28.4|24.9|28.41|24.91|28.4|24.9|0
1646959860000|2022-03-11 00:51:00|28.36|24.86|28.36|24.86|28.38|24.88|28.36|24.86|0
1646959870000|2022-03-11 00:51:10|28.33|24.83|28.31|24.81|28.33|24.83|28.31|24.81|0
1646959880000|2022-03-11 00:51:20|28.3|24.8|28.28|24.78|28.3|24.8|28.28|24.78|0
1646959890000|2022-03-11 00:51:30|28.26|24.76|28.13|24.63|28.26|24.76|28.13|24.63|0
1646959900000|2022-03-11 00:51:40|28.06|24.56|28|24.5|28.06|24.56|28|24.5|0
1646959910000|2022-03-11 00:51:50|28.03|24.53|28.06|24.56|28.06|24.56|28.03|24.53|0
1646959920000|2022-03-11 00:52:00|28.03|24.53|28.03|24.53|28.06|24.56|28.03|24.53|0
1646959930000|2022-03-11 00:52:10|27.93|24.43|27.98|24.48|27.98|24.48|27.93|24.43|0
1646959940000|2022-03-11 00:52:20|28|24.5|28|24.5|28|24.5|27.96|24.46|0
1646959950000|2022-03-11 00:52:30|28.03|24.53|27.86|24.36|28.03|24.53|27.86|24.36|0
1646959960000|2022-03-11 00:52:40|27.88|24.38|27.9|24.4|27.9|24.4|27.88|24.38|0
1646959970000|2022-03-11 00:52:50|27.96|24.46|27.96|24.46|27.96|24.46|27.93|24.43|0
1646959980000|2022-03-11 00:53:00|27.94|24.44|27.88|24.38|27.96|24.46|27.88|24.38|0
1646959990000|2022-03-11 00:53:10|27.9|24.4|27.86|24.36|27.9|24.4|27.86|24.36|0
1646960000000|2022-03-11 00:53:20|27.83|24.33|27.76|24.26|27.85|24.35|27.76|24.26|0
1646960010000|2022-03-11 00:53:30|27.8|24.3|27.8|24.3|27.8|24.3|27.78|24.28|0
1646960020000|2022-03-11 00:53:40|27.76|24.26|27.75|24.25|27.76|24.26|27.75|24.25|0
1646960030000|2022-03-11 00:53:50|27.7|24.2|27.73|24.23|27.73|24.23|27.7|24.2|0
1646960040000|2022-03-11 00:54:00|27.66|24.16|27.63|24.13|27.66|24.16|27.63|24.13|0
1646960050000|2022-03-11 00:54:10|27.66|24.16|27.6|24.1|27.66|24.16|27.5|24|0
1646960060000|2022-03-11 00:54:20|27.58|24.08|27.56|24.06|27.58|24.08|27.56|24.06|0
1646960070000|2022-03-11 00:54:30|27.53|24.03|27.6|24.1|27.6|24.1|27.53|24.03|0
1646960080000|2022-03-11 00:54:40|27.56|24.06|27.56|24.06|27.56|24.06|27.56|24.06|0
1646960090000|2022-03-11 00:54:50|27.58|24.08|27.6|24.1|27.6|24.1|27.51|24.01|0
1646960100000|2022-03-11 00:55:00|27.58|24.08|27.56|24.06|27.6|24.1|27.56|24.06|0
1646960110000|2022-03-11 00:55:10|27.53|24.03|27.56|24.06|27.56|24.06|27.53|24.03|0
1646960120000|2022-03-11 00:55:20|27.53|24.03|27.53|24.03|27.53|24.03|27.53|24.03|0
1646960130000|2022-03-11 00:55:30|27.43|23.93|27.4|23.9|27.43|23.93|27.4|23.9|0
1646960140000|2022-03-11 00:55:40|27.47|23.97|27.47|23.97|27.47|23.97|27.47|23.97|0
1646960150000|2022-03-11 00:55:50|27.43|23.93|27.5|24|27.5|24|27.43|23.93|0
1646960160000|2022-03-11 00:56:00|27.47|23.97|27.45|23.95|27.47|23.97|27.45|23.95|0
1646960170000|2022-03-11 00:56:10|27.47|23.97|27.56|24.06|27.6|24.1|27.47|23.97|0
1646960180000|2022-03-11 00:56:20|27.51|24.01|27.47|23.97|27.51|24.01|27.47|23.97|0
1646960200000|2022-03-11 00:56:40|27.48|23.98|27.48|23.98|27.48|23.98|27.47|23.97|0
1646960210000|2022-03-11 00:56:50|27.5|24|27.5|24|27.5|24|27.47|23.97|0
1646960220000|2022-03-11 00:57:00|27.53|24.03|27.5|24|27.53|24.03|27.5|24|0
1646960230000|2022-03-11 00:57:10|27.53|24.03|27.53|24.03|27.53|24.03|27.53|24.03|0
1646960240000|2022-03-11 00:57:20|27.56|24.06|27.56|24.06|27.56|24.06|27.55|24.05|0
1646960250000|2022-03-11 00:57:30|27.51|24.01|27.56|24.06|27.56|24.06|27.51|24.01|0
1646960270000|2022-03-11 00:57:50|27.53|24.03|27.56|24.06|27.56|24.06|27.53|24.03|0
1646960280000|2022-03-11 00:58:00|27.55|24.05|27.53|24.03|27.55|24.05|27.51|24.01|0
1646960300000|2022-03-11 00:58:20|27.56|24.06|27.58|24.08|27.58|24.08|27.56|24.06|0
1646960310000|2022-03-11 00:58:30|27.56|24.06|27.53|24.03|27.56|24.06|27.53|24.03|0
1646960320000|2022-03-11 00:58:40|27.5|24|27.53|24.03|27.53|24.03|27.5|24|0
1646960340000|2022-03-11 00:59:00|27.5|24|27.5|24|27.5|24|27.5|24|0
1646960350000|2022-03-11 00:59:10|27.56|24.06|27.56|24.06|27.56|24.06|27.56|24.06|0
1646960360000|2022-03-11 00:59:20|27.6|24.1|27.5|24|27.6|24.1|27.5|24|0
1646960370000|2022-03-11 00:59:30|27.46|23.96|27.46|23.96|27.46|23.96|27.46|23.96|0
1646960390000|2022-03-11 00:59:50|27.5|24|27.56|24.06|27.56|24.06|27.5|24|0
1646960400000|2022-03-11 01:00:00|27.6|24.1|27.56|24.06|27.6|24.1|27.5|24|0
1646960410000|2022-03-11 01:00:10|27.53|24.03|27.46|23.96|27.53|24.03|27.46|23.96|0
1646960420000|2022-03-11 01:00:20|27.5|24|27.45|23.95|27.5|24|27.43|23.93|0
1646960430000|2022-03-11 01:00:30|27.46|23.96|27.38|23.88|27.46|23.96|27.37|23.87|0
1646960440000|2022-03-11 01:00:40|27.4|23.9|27.41|23.91|27.43|23.93|27.4|23.9|0
1646960450000|2022-03-11 01:00:50|27.4|23.9|27.43|23.93|27.43|23.93|27.4|23.9|0
1646960460000|2022-03-11 01:01:00|27.45|23.95|27.41|23.91|27.45|23.95|27.41|23.91|0
1646960470000|2022-03-11 01:01:10|27.37|23.87|27.33|23.83|27.37|23.87|27.33|23.83|0
1646960480000|2022-03-11 01:01:20|27.17|23.67|27.11|23.61|27.17|23.67|27.11|23.61|0
1646960490000|2022-03-11 01:01:30|27.14|23.64|27.14|23.64|27.14|23.64|27.12|23.62|0
1646960500000|2022-03-11 01:01:40|27.17|23.67|27.17|23.67|27.2|23.7|27.14|23.64|0
1646960510000|2022-03-11 01:01:50|27.2|23.7|27.2|23.7|27.2|23.7|27.2|23.7|0
1646960520000|2022-03-11 01:02:00|27.24|23.74|27.19|23.69|27.24|23.74|27.19|23.69|0
1646960530000|2022-03-11 01:02:10|27.2|23.7|27.17|23.67|27.2|23.7|27.17|23.67|0
1646960540000|2022-03-11 01:02:20|27.2|23.7|27.11|23.61|27.2|23.7|27.11|23.61|0
1646960550000|2022-03-11 01:02:30|27.07|23.57|27.11|23.61|27.14|23.64|27.07|23.57|0
1646960560000|2022-03-11 01:02:40|27.07|23.57|27.04|23.54|27.11|23.61|27.04|23.54|0
1646960570000|2022-03-11 01:02:50|27.01|23.51|27.01|23.51|27.04|23.54|27.01|23.51|0
1646960580000|2022-03-11 01:03:00|26.9|23.4|26.88|23.38|26.91|23.41|26.88|23.38|0
1646960590000|2022-03-11 01:03:10|26.78|23.28|26.72|23.22|26.78|23.28|26.72|23.22|0
1646960600000|2022-03-11 01:03:20|26.66|23.16|26.59|23.09|26.66|23.16|26.59|23.09|0
1646960610000|2022-03-11 01:03:30|26.5|23|26.5|23|26.5|23|26.46|22.96|0
1646960620000|2022-03-11 01:03:40|26.53|23.03|26.53|23.03|26.53|23.03|26.53|23.03|0
1646960630000|2022-03-11 01:03:50|26.56|23.06|26.53|23.03|26.56|23.06|26.53|23.03|0
1646960640000|2022-03-11 01:04:00|26.51|23.01|26.54|23.04|26.54|23.04|26.51|23.01|0
1646960650000|2022-03-11 01:04:10|26.56|23.06|26.53|23.03|26.56|23.06|26.53|23.03|0
1646960660000|2022-03-11 01:04:20|26.5|23|26.43|22.93|26.51|23.01|26.43|22.93|0
1646960670000|2022-03-11 01:04:30|26.46|22.96|26.48|22.98|26.53|23.03|26.46|22.96|0
1646960680000|2022-03-11 01:04:40|26.46|22.96|26.5|23|26.5|23|26.46|22.96|0
1646960690000|2022-03-11 01:04:50|26.48|22.98|26.43|22.93|26.48|22.98|26.4|22.9|0
1646960700000|2022-03-11 01:05:00|26.37|22.87|26.37|22.87|26.38|22.88|26.35|22.85|0
1646960710000|2022-03-11 01:05:10|26.32|22.82|26.42|22.92|26.42|22.92|26.32|22.82|0
1646960720000|2022-03-11 01:05:20|26.4|22.9|26.43|22.93|26.43|22.93|26.37|22.87|0
1646960730000|2022-03-11 01:05:30|26.4|22.9|26.24|22.74|26.4|22.9|26.24|22.74|0
1646960740000|2022-03-11 01:05:40|26.32|22.82|26.37|22.87|26.37|22.87|26.31|22.81|0
1646960750000|2022-03-11 01:05:50|26.38|22.88|26.34|22.84|26.38|22.88|26.34|22.84|0
1646960760000|2022-03-11 01:06:00|26.3|22.8|26.3|22.8|26.3|22.8|26.3|22.8|0
1646960770000|2022-03-11 01:06:10|26.34|22.84|26.43|22.93|26.43|22.93|26.34|22.84|0
1646960780000|2022-03-11 01:06:20|26.46|22.96|26.4|22.9|26.46|22.96|26.38|22.88|0
1646960790000|2022-03-11 01:06:30|26.43|22.93|26.43|22.93|26.43|22.93|26.43|22.93|0
1646960800000|2022-03-11 01:06:40|26.48|22.98|26.49|22.99|26.49|22.99|26.45|22.95|0
1646960810000|2022-03-11 01:06:50|26.51|23.01|26.51|23.01|26.51|23.01|26.51|23.01|0
1646960820000|2022-03-11 01:07:00|26.53|23.03|26.53|23.03|26.56|23.06|26.53|23.03|0
1646960830000|2022-03-11 01:07:10|26.56|23.06|26.59|23.09|26.59|23.09|26.53|23.03|0
1646960840000|2022-03-11 01:07:20|26.56|23.06|26.59|23.09|26.59|23.09|26.56|23.06|0
1646960850000|2022-03-11 01:07:30|26.62|23.12|26.85|23.35|26.85|23.35|26.62|23.12|0
1646960860000|2022-03-11 01:07:40|26.91|23.41|26.86|23.36|26.91|23.41|26.86|23.36|0
1646960870000|2022-03-11 01:07:50|26.88|23.38|26.81|23.31|26.91|23.41|26.81|23.31|0
1646960880000|2022-03-11 01:08:00|26.75|23.25|26.65|23.15|26.75|23.25|26.65|23.15|0
1646960890000|2022-03-11 01:08:10|26.67|23.17|26.62|23.12|26.67|23.17|26.62|23.12|0
1646960900000|2022-03-11 01:08:20|26.61|23.11|26.61|23.11|26.62|23.12|26.61|23.11|0
1646960910000|2022-03-11 01:08:30|26.62|23.12|26.62|23.12|26.62|23.12|26.59|23.09|0
1646960920000|2022-03-11 01:08:40|26.59|23.09|26.62|23.12|26.62|23.12|26.59|23.09|0
1646960930000|2022-03-11 01:08:50|26.59|23.09|26.62|23.12|26.62|23.12|26.59|23.09|0
1646960940000|2022-03-11 01:09:00|26.61|23.11|26.59|23.09|26.62|23.12|26.59|23.09|0
1646960950000|2022-03-11 01:09:10|26.6|23.1|26.62|23.12|26.62|23.12|26.6|23.1|0
1646960960000|2022-03-11 01:09:20|26.65|23.15|26.65|23.15|26.67|23.17|26.65|23.15|0
1646960970000|2022-03-11 01:09:30|26.67|23.17|26.65|23.15|26.67|23.17|26.65|23.15|0
1646960980000|2022-03-11 01:09:40|26.59|23.09|26.65|23.15|26.65|23.15|26.59|23.09|0
1646960990000|2022-03-11 01:09:50|26.69|23.19|26.69|23.19|26.69|23.19|26.69|23.19|0
1646961000000|2022-03-11 01:10:00|26.72|23.22|26.69|23.19|26.72|23.22|26.69|23.19|0
1646961010000|2022-03-11 01:10:10|26.72|23.22|26.69|23.19|26.72|23.22|26.69|23.19|0
1646961020000|2022-03-11 01:10:20|26.65|23.15|26.65|23.15|26.65|23.15|26.65|23.15|0
1646961030000|2022-03-11 01:10:30|26.69|23.19|26.65|23.15|26.69|23.19|26.65|23.15|0
1646961040000|2022-03-11 01:10:40|26.68|23.18|26.65|23.15|26.68|23.18|26.65|23.15|0
1646961050000|2022-03-11 01:10:50|26.67|23.17|26.68|23.18|26.68|23.18|26.65|23.15|0
1646961060000|2022-03-11 01:11:00|26.72|23.22|26.59|23.09|26.72|23.22|26.59|23.09|0
1646961070000|2022-03-11 01:11:10|26.56|23.06|26.6|23.1|26.62|23.12|26.56|23.06|0
1646961080000|2022-03-11 01:11:20|26.57|23.07|26.62|23.12|26.62|23.12|26.57|23.07|0
1646961090000|2022-03-11 01:11:30|26.65|23.15|26.62|23.12|26.65|23.15|26.62|23.12|0
1646961100000|2022-03-11 01:11:40|26.64|23.14|26.6|23.1|26.64|23.14|26.6|23.1|0
1646961110000|2022-03-11 01:11:50|26.62|23.12|26.62|23.12|26.62|23.12|26.6|23.1|0
1646961120000|2022-03-11 01:12:00|26.59|23.09|26.62|23.12|26.62|23.12|26.59|23.09|0
1646961130000|2022-03-11 01:12:10|26.6|23.1|26.59|23.09|26.6|23.1|26.56|23.06|0
1646961140000|2022-03-11 01:12:20|26.65|23.15|26.65|23.15|26.65|23.15|26.64|23.14|0
1646961170000|2022-03-11 01:12:50|26.67|23.17|26.72|23.22|26.88|23.38|26.67|23.17|0
1646961180000|2022-03-11 01:13:00|26.78|23.28|26.76|23.26|26.78|23.28|26.75|23.25|0
1646961190000|2022-03-11 01:13:10|26.78|23.28|26.78|23.28|26.81|23.31|26.76|23.26|0
1646961200000|2022-03-11 01:13:20|26.81|23.31|26.83|23.33|26.83|23.33|26.81|23.31|0
1646961210000|2022-03-11 01:13:30|26.81|23.31|26.81|23.31|26.84|23.34|26.81|23.31|0
1646961230000|2022-03-11 01:13:50|26.8|23.3|26.78|23.28|26.8|23.3|26.78|23.28|0
1646961240000|2022-03-11 01:14:00|26.72|23.22|26.72|23.22|26.72|23.22|26.72|23.22|0
1646961260000|2022-03-11 01:14:20|26.68|23.18|26.75|23.25|26.75|23.25|26.68|23.18|0
1646961270000|2022-03-11 01:14:30|26.72|23.22|26.72|23.22|26.72|23.22|26.72|23.22|0
1646961280000|2022-03-11 01:14:40|26.75|23.25|26.78|23.28|26.78|23.28|26.75|23.25|0
1646961290000|2022-03-11 01:14:50|26.76|23.26|26.78|23.28|26.78|23.28|26.76|23.26|0
1646961300000|2022-03-11 01:15:00|26.76|23.26|26.84|23.34|26.84|23.34|26.76|23.26|0
1646961310000|2022-03-11 01:15:10|26.81|23.31|26.91|23.41|26.91|23.41|26.81|23.31|0
1646961320000|2022-03-11 01:15:20|26.88|23.38|27.1|23.6|27.1|23.6|26.88|23.38|0
1646961330000|2022-03-11 01:15:30|27.15|23.65|27.15|23.65|27.17|23.67|27.15|23.65|0
1646961340000|2022-03-11 01:15:40|27.13|23.63|27.2|23.7|27.2|23.7|27.13|23.63|0
1646961350000|2022-03-11 01:15:50|27.23|23.73|27.26|23.76|27.26|23.76|27.23|23.73|0
1646961360000|2022-03-11 01:16:00|27.2|23.7|27.21|23.71|27.21|23.71|27.2|23.7|0
1646961370000|2022-03-11 01:16:10|27.23|23.73|27.2|23.7|27.25|23.75|27.2|23.7|0
1646961380000|2022-03-11 01:16:20|27.25|23.75|27.18|23.68|27.25|23.75|27.17|23.67|0
1646961390000|2022-03-11 01:16:30|27.21|23.71|27.17|23.67|27.21|23.71|27.17|23.67|0
1646961400000|2022-03-11 01:16:40|27.2|23.7|27.23|23.73|27.23|23.73|27.18|23.68|0
1646961410000|2022-03-11 01:16:50|27.2|23.7|27.2|23.7|27.2|23.7|27.2|23.7|0
1646961420000|2022-03-11 01:17:00|27.13|23.63|27.13|23.63|27.13|23.63|27.13|23.63|0
1646961430000|2022-03-11 01:17:10|27.08|23.58|27.13|23.63|27.17|23.67|27.08|23.58|0
1646961440000|2022-03-11 01:17:20|27.12|23.62|27.13|23.63|27.13|23.63|27.12|23.62|0
1646961450000|2022-03-11 01:17:30|27.2|23.7|27.2|23.7|27.2|23.7|27.2|23.7|0
1646961460000|2022-03-11 01:17:40|27.17|23.67|27.18|23.68|27.2|23.7|27.17|23.67|0
1646961470000|2022-03-11 01:17:50|27.17|23.67|27.2|23.7|27.2|23.7|27.17|23.67|0
1646961480000|2022-03-11 01:18:00|27.13|23.63|27.12|23.62|27.13|23.63|27.12|23.62|0
1646961490000|2022-03-11 01:18:10|27.17|23.67|27.15|23.65|27.18|23.68|27.15|23.65|0
1646961500000|2022-03-11 01:18:20|27.13|23.63|27.17|23.67|27.17|23.67|27.12|23.62|0
1646961510000|2022-03-11 01:18:30|27.15|23.65|27.17|23.67|27.17|23.67|27.13|23.63|0
1646961520000|2022-03-11 01:18:40|27.13|23.63|27.17|23.67|27.17|23.67|27.13|23.63|0
1646961530000|2022-03-11 01:18:50|27.2|23.7|27.18|23.68|27.2|23.7|27.18|23.68|0
1646961540000|2022-03-11 01:19:00|27.17|23.67|27.2|23.7|27.2|23.7|27.17|23.67|0
1646961550000|2022-03-11 01:19:10|27.17|23.67|27.2|23.7|27.2|23.7|27.17|23.67|0
1646961560000|2022-03-11 01:19:20|27.17|23.67|27.17|23.67|27.17|23.67|27.17|23.67|0
1646961570000|2022-03-11 01:19:30|27.2|23.7|27.2|23.7|27.2|23.7|27.17|23.67|0
1646961580000|2022-03-11 01:19:40|27.17|23.67|27.2|23.7|27.2|23.7|27.17|23.67|0
1646961590000|2022-03-11 01:19:50|27.17|23.67|27.17|23.67|27.2|23.7|27.17|23.67|0
1646961600000|2022-03-11 01:20:00|27.13|23.63|27.13|23.63|27.17|23.67|27.13|23.63|0
1646961610000|2022-03-11 01:20:10|27.15|23.65|27.12|23.62|27.15|23.65|27.12|23.62|0
1646961620000|2022-03-11 01:20:20|27.13|23.63|27.07|23.57|27.13|23.63|27.04|23.54|0
1646961630000|2022-03-11 01:20:30|27.1|23.6|27.1|23.6|27.1|23.6|27.1|23.6|0
1646961640000|2022-03-11 01:20:40|27.07|23.57|27.07|23.57|27.07|23.57|27.04|23.54|0
1646961650000|2022-03-11 01:20:50|27.1|23.6|27.04|23.54|27.1|23.6|27.04|23.54|0
1646961660000|2022-03-11 01:21:00|27.07|23.57|27.1|23.6|27.1|23.6|27.07|23.57|0
1646961670000|2022-03-11 01:21:10|27.08|23.58|27.04|23.54|27.08|23.58|27.04|23.54|0
1646961680000|2022-03-11 01:21:20|27.07|23.57|27.04|23.54|27.07|23.57|27.04|23.54|0
1646961690000|2022-03-11 01:21:30|27.07|23.57|27.02|23.52|27.07|23.57|27.02|23.52|0
1646961700000|2022-03-11 01:21:40|26.92|23.42|27|23.5|27|23.5|26.91|23.41|0
1646961710000|2022-03-11 01:21:50|26.99|23.49|26.94|23.44|26.99|23.49|26.94|23.44|0
1646961720000|2022-03-11 01:22:00|27|23.5|26.97|23.47|27|23.5|26.97|23.47|0
1646961730000|2022-03-11 01:22:10|26.94|23.44|26.94|23.44|26.94|23.44|26.94|23.44|0
1646961740000|2022-03-11 01:22:20|27|23.5|26.97|23.47|27|23.5|26.94|23.44|0
1646961750000|2022-03-11 01:22:30|26.94|23.44|26.91|23.41|26.94|23.44|26.84|23.34|0
1646961760000|2022-03-11 01:22:40|26.92|23.42|26.94|23.44|26.94|23.44|26.92|23.42|0
1646961770000|2022-03-11 01:22:50|26.91|23.41|26.82|23.32|26.91|23.41|26.82|23.32|0
1646961780000|2022-03-11 01:23:00|26.84|23.34|26.75|23.25|26.84|23.34|26.75|23.25|0
1646961790000|2022-03-11 01:23:10|26.78|23.28|26.75|23.25|26.78|23.28|26.75|23.25|0
1646961800000|2022-03-11 01:23:20|26.73|23.23|26.73|23.23|26.73|23.23|26.73|23.23|0
1646961810000|2022-03-11 01:23:30|26.71|23.21|26.68|23.18|26.71|23.21|26.68|23.18|0
1646961820000|2022-03-11 01:23:40|26.65|23.15|26.65|23.15|26.65|23.15|26.62|23.12|0
1646961830000|2022-03-11 01:23:50|26.63|23.13|26.6|23.1|26.63|23.13|26.6|23.1|0
1646961840000|2022-03-11 01:24:00|26.59|23.09|26.55|23.05|26.59|23.09|26.55|23.05|0
1646961850000|2022-03-11 01:24:10|26.52|23.02|26.52|23.02|26.55|23.05|26.52|23.02|0
1646961860000|2022-03-11 01:24:20|26.49|22.99|26.39|22.89|26.49|22.99|26.39|22.89|0
1646961870000|2022-03-11 01:24:30|26.36|22.86|26.3|22.8|26.36|22.86|26.3|22.8|0
1646961880000|2022-03-11 01:24:40|26.33|22.83|26.3|22.8|26.36|22.86|26.3|22.8|0
1646961890000|2022-03-11 01:24:50|26.27|22.77|26.14|22.64|26.27|22.77|26.13|22.63|0
1646961900000|2022-03-11 01:25:00|26.08|22.58|26.17|22.67|26.17|22.67|26.08|22.58|0
1646961910000|2022-03-11 01:25:10|26.19|22.69|26.19|22.69|26.19|22.69|26.17|22.67|0
1646961920000|2022-03-11 01:25:20|26.17|22.67|26.14|22.64|26.24|22.74|26.14|22.64|0
1646961930000|2022-03-11 01:25:30|26.13|22.63|26.17|22.67|26.17|22.67|26.13|22.63|0
1646961940000|2022-03-11 01:25:40|26.14|22.64|26.16|22.66|26.16|22.66|26.11|22.61|0
1646961950000|2022-03-11 01:25:50|26.14|22.64|26.2|22.7|26.2|22.7|26.13|22.63|0
1646961960000|2022-03-11 01:26:00|26.08|22.58|26.08|22.58|26.11|22.61|26.08|22.58|0
1646961980000|2022-03-11 01:26:20|25.98|22.48|25.95|22.45|25.98|22.48|25.95|22.45|0
1646961990000|2022-03-11 01:26:30|25.92|22.42|25.87|22.37|25.92|22.42|25.86|22.36|0
1646962000000|2022-03-11 01:26:40|25.86|22.36|25.77|22.27|25.86|22.36|25.77|22.27|0
1646962010000|2022-03-11 01:26:50|25.83|22.33|25.86|22.36|25.86|22.36|25.83|22.33|0
1646962020000|2022-03-11 01:27:00|25.87|22.37|25.8|22.3|25.87|22.37|25.8|22.3|0
1646962030000|2022-03-11 01:27:10|25.81|22.31|25.81|22.31|25.81|22.31|25.81|22.31|0
1646962040000|2022-03-11 01:27:20|25.8|22.3|25.83|22.33|25.83|22.33|25.8|22.3|0
1646962050000|2022-03-11 01:27:30|25.8|22.3|25.8|22.3|25.83|22.33|25.8|22.3|0
1646962060000|2022-03-11 01:27:40|25.83|22.33|25.78|22.28|25.83|22.33|25.78|22.28|0
1646962070000|2022-03-11 01:27:50|25.77|22.27|25.74|22.24|25.77|22.27|25.74|22.24|0
1646962080000|2022-03-11 01:28:00|25.77|22.27|26.09|22.59|26.09|22.59|25.77|22.27|0
1646962090000|2022-03-11 01:28:10|26.17|22.67|26.25|22.75|26.25|22.75|26.17|22.67|0
1646962100000|2022-03-11 01:28:20|26.17|22.67|26.14|22.64|26.17|22.67|26.11|22.61|0
1646962110000|2022-03-11 01:28:30|26.06|22.56|26.05|22.55|26.06|22.56|26.02|22.52|0
1646962120000|2022-03-11 01:28:40|26.03|22.53|26.11|22.61|26.11|22.61|26.03|22.53|0
1646962130000|2022-03-11 01:28:50|26.12|22.62|26.12|22.62|26.14|22.64|26.12|22.62|0
1646962140000|2022-03-11 01:29:00|26.11|22.61|26.12|22.62|26.14|22.64|26.11|22.61|0
1646962150000|2022-03-11 01:29:10|26.14|22.64|26.14|22.64|26.17|22.67|26.14|22.64|0
1646962160000|2022-03-11 01:29:20|26.19|22.69|26.03|22.53|26.19|22.69|26.03|22.53|0
1646962170000|2022-03-11 01:29:30|26.02|22.52|26|22.5|26.02|22.52|25.98|22.48|0
1646962180000|2022-03-11 01:29:40|26.08|22.58|26.05|22.55|26.08|22.58|26.05|22.55|0
1646962190000|2022-03-11 01:29:50|26.08|22.58|26.06|22.56|26.08|22.58|26.06|22.56|0
1646962200000|2022-03-11 01:30:00|26.14|22.64|26.06|22.56|26.14|22.64|26.05|22.55|0
1646962210000|2022-03-11 01:30:10|26|22.5|25.95|22.45|26|22.5|25.95|22.45|0
1646962220000|2022-03-11 01:30:20|26.01|22.51|26.06|22.56|26.08|22.58|26.01|22.51|0
1646962230000|2022-03-11 01:30:30|26.05|22.55|25.98|22.48|26.08|22.58|25.98|22.48|0
1646962240000|2022-03-11 01:30:40|26.05|22.55|26.05|22.55|26.05|22.55|26.05|22.55|0
1646962250000|2022-03-11 01:30:50|26.08|22.58|26.11|22.61|26.11|22.61|26.08|22.58|0
1646962260000|2022-03-11 01:31:00|26.08|22.58|26.08|22.58|26.08|22.58|26.01|22.51|0
1646962270000|2022-03-11 01:31:10|26.11|22.61|26.11|22.61|26.11|22.61|26.08|22.58|0
1646962280000|2022-03-11 01:31:20|26.14|22.64|26.11|22.61|26.14|22.64|26.11|22.61|0
1646962290000|2022-03-11 01:31:30|26.14|22.64|26.12|22.62|26.14|22.64|26.11|22.61|0
1646962300000|2022-03-11 01:31:40|26.08|22.58|26.11|22.61|26.11|22.61|26.05|22.55|0
1646962310000|2022-03-11 01:31:50|26.09|22.59|26.05|22.55|26.09|22.59|26.05|22.55|0
1646962320000|2022-03-11 01:32:00|25.98|22.48|26.03|22.53|26.03|22.53|25.97|22.47|0
1646962330000|2022-03-11 01:32:10|26.05|22.55|26.01|22.51|26.05|22.55|25.97|22.47|0
1646962340000|2022-03-11 01:32:20|26|22.5|25.95|22.45|26.01|22.51|25.95|22.45|0
1646962350000|2022-03-11 01:32:30|25.97|22.47|25.95|22.45|25.97|22.47|25.95|22.45|0
1646962360000|2022-03-11 01:32:40|25.97|22.47|25.98|22.48|25.98|22.48|25.97|22.47|0
1646962370000|2022-03-11 01:32:50|25.97|22.47|25.83|22.33|25.98|22.48|25.83|22.33|0
1646962380000|2022-03-11 01:33:00|25.76|22.26|25.75|22.25|25.76|22.26|25.75|22.25|0
1646962390000|2022-03-11 01:33:10|25.69|22.19|25.67|22.17|25.69|22.19|25.67|22.17|0
1646962400000|2022-03-11 01:33:20|25.66|22.16|25.76|22.26|25.76|22.26|25.66|22.16|0
1646962410000|2022-03-11 01:33:30|25.72|22.22|25.76|22.26|25.76|22.26|25.67|22.17|0
1646962420000|2022-03-11 01:33:40|25.81|22.31|25.8|22.3|25.81|22.31|25.8|22.3|0
1646962430000|2022-03-11 01:33:50|25.76|22.26|25.8|22.3|25.83|22.33|25.76|22.26|0
1646962440000|2022-03-11 01:34:00|25.76|22.26|25.76|22.26|25.78|22.28|25.75|22.25|0
1646962450000|2022-03-11 01:34:10|25.73|22.23|25.73|22.23|25.73|22.23|25.7|22.2|0
1646962460000|2022-03-11 01:34:20|25.7|22.2|25.8|22.3|25.8|22.3|25.7|22.2|0
1646962470000|2022-03-11 01:34:30|25.76|22.26|25.8|22.3|25.8|22.3|25.76|22.26|0
1646962480000|2022-03-11 01:34:40|25.86|22.36|25.95|22.45|25.95|22.45|25.86|22.36|0
1646962490000|2022-03-11 01:34:50|26.01|22.51|26.08|22.58|26.08|22.58|26.01|22.51|0
1646962500000|2022-03-11 01:35:00|26.01|22.51|26.03|22.53|26.03|22.53|26.01|22.51|0
1646962510000|2022-03-11 01:35:10|26.08|22.58|26.06|22.56|26.08|22.58|26.06|22.56|0
1646962520000|2022-03-11 01:35:20|26.11|22.61|26.17|22.67|26.17|22.67|26.11|22.61|0
1646962530000|2022-03-11 01:35:30|26.15|22.65|26.2|22.7|26.22|22.72|26.15|22.65|0
1646962540000|2022-03-11 01:35:40|26.23|22.73|26.3|22.8|26.31|22.81|26.23|22.73|0
1646962550000|2022-03-11 01:35:50|26.26|22.76|26.26|22.76|26.26|22.76|26.26|22.76|0
1646962560000|2022-03-11 01:36:00|26.28|22.78|26.23|22.73|26.28|22.78|26.23|22.73|0
1646962570000|2022-03-11 01:36:10|26.19|22.69|26.23|22.73|26.23|22.73|26.19|22.69|0
1646962580000|2022-03-11 01:36:20|26.14|22.64|26.17|22.67|26.17|22.67|26.14|22.64|0
1646962590000|2022-03-11 01:36:30|26.23|22.73|26.2|22.7|26.23|22.73|26.2|22.7|0
1646962600000|2022-03-11 01:36:40|26.26|22.76|26.17|22.67|26.26|22.76|26.17|22.67|0
1646962610000|2022-03-11 01:36:50|26.18|22.68|26.26|22.76|26.26|22.76|26.18|22.68|0
1646962620000|2022-03-11 01:37:00|26.23|22.73|26.26|22.76|26.26|22.76|26.2|22.7|0
1646962630000|2022-03-11 01:37:10|26.3|22.8|26.22|22.72|26.3|22.8|26.2|22.7|0
1646962640000|2022-03-11 01:37:20|26.25|22.75|26.3|22.8|26.33|22.83|26.25|22.75|0
1646962650000|2022-03-11 01:37:30|26.26|22.76|26.31|22.81|26.31|22.81|26.26|22.76|0
1646962660000|2022-03-11 01:37:40|26.33|22.83|26.26|22.76|26.33|22.83|26.26|22.76|0
1646962670000|2022-03-11 01:37:50|26.25|22.75|26.15|22.65|26.25|22.75|26.15|22.65|0
1646962680000|2022-03-11 01:38:00|26.17|22.67|26.17|22.67|26.23|22.73|26.17|22.67|0
1646962690000|2022-03-11 01:38:10|26.09|22.59|26.11|22.61|26.11|22.61|26.09|22.59|0
1646962700000|2022-03-11 01:38:20|26.08|22.58|26.14|22.64|26.14|22.64|26.08|22.58|0
1646962710000|2022-03-11 01:38:30|26.09|22.59|26.08|22.58|26.09|22.59|26.08|22.58|0
1646962720000|2022-03-11 01:38:40|26.11|22.61|26.04|22.54|26.11|22.61|26.04|22.54|0
1646962730000|2022-03-11 01:38:50|26.06|22.56|26.06|22.56|26.07|22.57|26.06|22.56|0
1646962740000|2022-03-11 01:39:00|26.04|22.54|26.04|22.54|26.07|22.57|26.04|22.54|0
1646962760000|2022-03-11 01:39:20|26.07|22.57|26.04|22.54|26.07|22.57|26.01|22.51|0
1646962770000|2022-03-11 01:39:30|26.14|22.64|26.12|22.62|26.14|22.64|26.12|22.62|0
1646962780000|2022-03-11 01:39:40|26.2|22.7|26.17|22.67|26.23|22.73|26.17|22.67|0
1646962790000|2022-03-11 01:39:50|26.2|22.7|26.26|22.76|26.26|22.76|26.2|22.7|0
1646962800000|2022-03-11 01:40:00|26.28|22.78|26.26|22.76|26.28|22.78|26.23|22.73|0
1646962810000|2022-03-11 01:40:10|26.28|22.78|26.29|22.79|26.34|22.84|26.28|22.78|0
1646962820000|2022-03-11 01:40:20|26.28|22.78|26.33|22.83|26.33|22.83|26.28|22.78|0
1646962830000|2022-03-11 01:40:30|26.34|22.84|26.34|22.84|26.36|22.86|26.34|22.84|0
1646962840000|2022-03-11 01:40:40|26.36|22.86|26.25|22.75|26.36|22.86|26.25|22.75|0
1646962850000|2022-03-11 01:40:50|26.26|22.76|26.26|22.76|26.26|22.76|26.23|22.73|0
1646962860000|2022-03-11 01:41:00|26.23|22.73|26.26|22.76|26.26|22.76|26.23|22.73|0
1646962870000|2022-03-11 01:41:10|26.2|22.7|26.23|22.73|26.23|22.73|26.2|22.7|0
1646962880000|2022-03-11 01:41:20|26.2|22.7|26.11|22.61|26.2|22.7|26.11|22.61|0
1646962890000|2022-03-11 01:41:30|26.14|22.64|26.06|22.56|26.14|22.64|26.06|22.56|0
1646962900000|2022-03-11 01:41:40|26.07|22.57|26.07|22.57|26.11|22.61|26.07|22.57|0
1646962910000|2022-03-11 01:41:50|26.06|22.56|26.11|22.61|26.11|22.61|26.06|22.56|0
1646962920000|2022-03-11 01:42:00|26.07|22.57|26.07|22.57|26.09|22.59|26.07|22.57|0
1646962930000|2022-03-11 01:42:10|26.06|22.56|26.17|22.67|26.17|22.67|26.06|22.56|0
1646962940000|2022-03-11 01:42:20|26.2|22.7|26.17|22.67|26.2|22.7|26.17|22.67|0
1646962950000|2022-03-11 01:42:30|26.15|22.65|26.15|22.65|26.15|22.65|26.15|22.65|0
1646962960000|2022-03-11 01:42:40|26.18|22.68|26.14|22.64|26.18|22.68|26.11|22.61|0
1646962970000|2022-03-11 01:42:50|26.11|22.61|26.17|22.67|26.17|22.67|26.11|22.61|0
1646962980000|2022-03-11 01:43:00|26.15|22.65|26.17|22.67|26.17|22.67|26.15|22.65|0
1646962990000|2022-03-11 01:43:10|26.2|22.7|26.18|22.68|26.2|22.7|26.17|22.67|0
1646963000000|2022-03-11 01:43:20|26.17|22.67|26.17|22.67|26.17|22.67|26.17|22.67|0
1646963010000|2022-03-11 01:43:30|26.23|22.73|26.23|22.73|26.23|22.73|26.23|22.73|0
1646963020000|2022-03-11 01:43:40|26.26|22.76|26.34|22.84|26.34|22.84|26.26|22.76|0
1646963030000|2022-03-11 01:43:50|26.33|22.83|26.39|22.89|26.39|22.89|26.33|22.83|0
1646963040000|2022-03-11 01:44:00|26.45|22.95|26.45|22.95|26.48|22.98|26.45|22.95|0
1646963050000|2022-03-11 01:44:10|26.47|22.97|26.48|22.98|26.48|22.98|26.45|22.95|0
1646963060000|2022-03-11 01:44:20|26.52|23.02|26.45|22.95|26.52|23.02|26.45|22.95|0
1646963070000|2022-03-11 01:44:30|26.42|22.92|26.42|22.92|26.42|22.92|26.4|22.9|0
1646963080000|2022-03-11 01:44:40|26.36|22.86|26.45|22.95|26.45|22.95|26.36|22.86|0
1646963090000|2022-03-11 01:44:50|26.48|22.98|26.45|22.95|26.48|22.98|26.45|22.95|0
1646963100000|2022-03-11 01:45:00|26.48|22.98|26.48|22.98|26.48|22.98|26.48|22.98|0
1646963110000|2022-03-11 01:45:10|26.52|23.02|26.61|23.11|26.61|23.11|26.48|22.98|0
1646963120000|2022-03-11 01:45:20|26.59|23.09|26.61|23.11|26.61|23.11|26.58|23.08|0
1646963130000|2022-03-11 01:45:30|26.63|23.13|26.52|23.02|26.63|23.13|26.52|23.02|0
1646963140000|2022-03-11 01:45:40|26.55|23.05|26.52|23.02|26.55|23.05|26.52|23.02|0
1646963150000|2022-03-11 01:45:50|26.53|23.03|26.56|23.06|26.58|23.08|26.53|23.03|0
1646963160000|2022-03-11 01:46:00|26.61|23.11|26.61|23.11|26.64|23.14|26.61|23.11|0
1646963170000|2022-03-11 01:46:10|26.58|23.08|26.58|23.08|26.61|23.11|26.58|23.08|0
1646963180000|2022-03-11 01:46:20|26.5|23|26.5|23|26.5|23|26.5|23|0
1646963190000|2022-03-11 01:46:30|26.51|23.01|26.55|23.05|26.55|23.05|26.51|23.01|0
1646963200000|2022-03-11 01:46:40|26.5|23|26.48|22.98|26.5|23|26.48|22.98|0
1646963210000|2022-03-11 01:46:50|26.51|23.01|26.48|22.98|26.51|23.01|26.45|22.95|0
1646963220000|2022-03-11 01:47:00|26.51|23.01|26.51|23.01|26.55|23.05|26.51|23.01|0
1646963230000|2022-03-11 01:47:10|26.5|23|26.5|23|26.51|23.01|26.5|23|0
1646963240000|2022-03-11 01:47:20|26.55|23.05|26.56|23.06|26.56|23.06|26.55|23.05|0
1646963250000|2022-03-11 01:47:30|26.48|22.98|26.51|23.01|26.53|23.03|26.48|22.98|0
1646963260000|2022-03-11 01:47:40|26.56|23.06|26.61|23.11|26.61|23.11|26.56|23.06|0
1646963280000|2022-03-11 01:48:00|26.58|23.08|26.55|23.05|26.58|23.08|26.55|23.05|0
1646963290000|2022-03-11 01:48:10|26.58|23.08|26.56|23.06|26.61|23.11|26.56|23.06|0
1646963300000|2022-03-11 01:48:20|26.55|23.05|26.55|23.05|26.55|23.05|26.55|23.05|0
1646963310000|2022-03-11 01:48:30|26.53|23.03|26.55|23.05|26.55|23.05|26.51|23.01|0
1646963320000|2022-03-11 01:48:40|26.53|23.03|26.5|23|26.55|23.05|26.5|23|0
1646963330000|2022-03-11 01:48:50|26.48|22.98|26.48|22.98|26.48|22.98|26.45|22.95|0
1646963340000|2022-03-11 01:49:00|26.51|23.01|26.45|22.95|26.51|23.01|26.45|22.95|0
1646963350000|2022-03-11 01:49:10|26.4|22.9|26.39|22.89|26.4|22.9|26.39|22.89|0
1646963360000|2022-03-11 01:49:20|26.36|22.86|26.39|22.89|26.39|22.89|26.36|22.86|0
1646963370000|2022-03-11 01:49:30|26.4|22.9|26.39|22.89|26.4|22.9|26.39|22.89|0
1646963380000|2022-03-11 01:49:40|26.37|22.87|26.32|22.82|26.37|22.87|26.29|22.79|0
1646963390000|2022-03-11 01:49:50|26.29|22.79|26.32|22.82|26.32|22.82|26.26|22.76|0
1646963410000|2022-03-11 01:50:10|26.31|22.81|26.32|22.82|26.32|22.82|26.31|22.81|0
1646963420000|2022-03-11 01:50:20|26.36|22.86|26.32|22.82|26.36|22.86|26.32|22.82|0
1646963430000|2022-03-11 01:50:30|26.31|22.81|26.35|22.85|26.35|22.85|26.29|22.79|0
1646963440000|2022-03-11 01:50:40|26.32|22.82|26.29|22.79|26.35|22.85|26.29|22.79|0
1646963450000|2022-03-11 01:50:50|26.32|22.82|26.2|22.7|26.32|22.82|26.2|22.7|0
1646963460000|2022-03-11 01:51:00|26.18|22.68|26.26|22.76|26.26|22.76|26.18|22.68|0
1646963470000|2022-03-11 01:51:10|26.29|22.79|26.28|22.78|26.29|22.79|26.26|22.76|0
1646963480000|2022-03-11 01:51:20|26.29|22.79|26.29|22.79|26.29|22.79|26.28|22.78|0
1646963490000|2022-03-11 01:51:30|26.26|22.76|26.35|22.85|26.35|22.85|26.26|22.76|0
1646963500000|2022-03-11 01:51:40|26.32|22.82|26.24|22.74|26.32|22.82|26.24|22.74|0
1646963510000|2022-03-11 01:51:50|26.23|22.73|26.17|22.67|26.23|22.73|26.15|22.65|0
1646963520000|2022-03-11 01:52:00|26.2|22.7|26.2|22.7|26.2|22.7|26.2|22.7|0
1646963530000|2022-03-11 01:52:10|26.18|22.68|26.17|22.67|26.2|22.7|26.17|22.67|0
1646963540000|2022-03-11 01:52:20|26.2|22.7|26.23|22.73|26.23|22.73|26.2|22.7|0
1646963550000|2022-03-11 01:52:30|26.21|22.71|26.18|22.68|26.21|22.71|26.18|22.68|0
1646963560000|2022-03-11 01:52:40|26.17|22.67|26.2|22.7|26.2|22.7|26.13|22.63|0
1646963570000|2022-03-11 01:52:50|26.17|22.67|26.13|22.63|26.17|22.67|26.13|22.63|0
1646963580000|2022-03-11 01:53:00|26.2|22.7|26.1|22.6|26.2|22.7|26.1|22.6|0
1646963590000|2022-03-11 01:53:10|26.12|22.62|26.05|22.55|26.12|22.62|26.05|22.55|0
1646963600000|2022-03-11 01:53:20|26.07|22.57|26.04|22.54|26.07|22.57|26.04|22.54|0
1646963610000|2022-03-11 01:53:30|26.01|22.51|26.07|22.57|26.07|22.57|26.01|22.51|0
1646963620000|2022-03-11 01:53:40|26.13|22.63|26.13|22.63|26.13|22.63|26.13|22.63|0
1646963630000|2022-03-11 01:53:50|26.09|22.59|26.1|22.6|26.1|22.6|26.07|22.57|0
1646963640000|2022-03-11 01:54:00|26.13|22.63|26.1|22.6|26.13|22.63|26.1|22.6|0
1646963650000|2022-03-11 01:54:10|26.13|22.63|26.2|22.7|26.2|22.7|26.13|22.63|0
1646963660000|2022-03-11 01:54:20|26.15|22.65|26.18|22.68|26.18|22.68|26.15|22.65|0
1646963670000|2022-03-11 01:54:30|26.21|22.71|26.13|22.63|26.21|22.71|26.13|22.63|0
1646963680000|2022-03-11 01:54:40|26.16|22.66|26.15|22.65|26.16|22.66|26.13|22.63|0
1646963690000|2022-03-11 01:54:50|26.16|22.66|26.15|22.65|26.2|22.7|26.15|22.65|0
1646963700000|2022-03-11 01:55:00|26.13|22.63|26.12|22.62|26.16|22.66|26.12|22.62|0
1646963710000|2022-03-11 01:55:10|26.2|22.7|26.16|22.66|26.2|22.7|26.16|22.66|0
1646963720000|2022-03-11 01:55:20|26.13|22.63|26.12|22.62|26.13|22.63|26.1|22.6|0
1646963730000|2022-03-11 01:55:30|26.13|22.63|26.13|22.63|26.13|22.63|26.13|22.63|0
1646963740000|2022-03-11 01:55:40|26.12|22.62|26.1|22.6|26.12|22.62|26.1|22.6|0
1646963750000|2022-03-11 01:55:50|26.12|22.62|26.13|22.63|26.13|22.63|26.1|22.6|0
1646963760000|2022-03-11 01:56:00|26.1|22.6|26.1|22.6|26.12|22.62|26.1|22.6|0
1646963770000|2022-03-11 01:56:10|26.12|22.62|26.1|22.6|26.12|22.62|26.08|22.58|0
1646963780000|2022-03-11 01:56:20|26.12|22.62|26.1|22.6|26.12|22.62|26.1|22.6|0
1646963790000|2022-03-11 01:56:30|26.12|22.62|26.1|22.6|26.12|22.62|26.1|22.6|0
1646963800000|2022-03-11 01:56:40|26.08|22.58|26.1|22.6|26.1|22.6|26.08|22.58|0
1646963810000|2022-03-11 01:56:50|26.07|22.57|26.1|22.6|26.13|22.63|26.07|22.57|0
1646963820000|2022-03-11 01:57:00|26.13|22.63|26.1|22.6|26.15|22.65|26.1|22.6|0
1646963830000|2022-03-11 01:57:10|26.13|22.63|26.04|22.54|26.13|22.63|26.04|22.54|0
1646963840000|2022-03-11 01:57:20|26.08|22.58|26.07|22.57|26.08|22.58|26.04|22.54|0
1646963850000|2022-03-11 01:57:30|26.04|22.54|25.98|22.48|26.04|22.54|25.98|22.48|0
1646963860000|2022-03-11 01:57:40|26.01|22.51|25.98|22.48|26.01|22.51|25.98|22.48|0
1646963870000|2022-03-11 01:57:50|25.99|22.49|26.04|22.54|26.04|22.54|25.99|22.49|0
1646963890000|2022-03-11 01:58:10|26.01|22.51|25.99|22.49|26.01|22.51|25.99|22.49|0
1646963900000|2022-03-11 01:58:20|25.98|22.48|25.98|22.48|25.98|22.48|25.98|22.48|0
1646963930000|2022-03-11 01:58:50|26.01|22.51|26.01|22.51|26.01|22.51|26.01|22.51|0
1646963940000|2022-03-11 01:59:00|26.04|22.54|26.02|22.52|26.04|22.54|26.01|22.51|0
1646963950000|2022-03-11 01:59:10|26.01|22.51|26.01|22.51|26.01|22.51|26.01|22.51|0
1646963960000|2022-03-11 01:59:20|25.97|22.47|25.55|22.05|25.97|22.47|25.55|22.05|0
1646963970000|2022-03-11 01:59:30|25.54|22.04|25.52|22.02|25.55|22.05|25.52|22.02|0
1646963980000|2022-03-11 01:59:40|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646963990000|2022-03-11 01:59:50|25.52|22.02|25.52|22.02|25.52|22.02|25.52|22.02|0
1646964000000|2022-03-11 02:00:00|25.54|22.04|25.57|22.07|25.57|22.07|25.52|22.02|0
1646964010000|2022-03-11 02:00:10|25.55|22.05|25.55|22.05|25.55|22.05|25.54|22.04|0
1646964020000|2022-03-11 02:00:20|25.43|21.93|25.38|21.88|25.46|21.96|25.38|21.88|0
1646964030000|2022-03-11 02:00:30|25.37|21.87|25.4|21.9|25.4|21.9|25.34|21.84|0
1646964040000|2022-03-11 02:00:40|25.55|22.05|25.55|22.05|25.55|22.05|25.55|22.05|0
1646964050000|2022-03-11 02:00:50|25.54|22.04|25.55|22.05|25.55|22.05|25.52|22.02|0
1646964060000|2022-03-11 02:01:00|25.54|22.04|25.55|22.05|25.55|22.05|25.54|22.04|0
1646964070000|2022-03-11 02:01:10|25.54|22.04|25.55|22.05|25.55|22.05|25.54|22.04|0
1646964080000|2022-03-11 02:01:20|25.59|22.09|25.62|22.12|25.62|22.12|25.59|22.09|0
1646964090000|2022-03-11 02:01:30|25.59|22.09|25.62|22.12|25.62|22.12|25.59|22.09|0
1646964100000|2022-03-11 02:01:40|25.65|22.15|25.63|22.13|25.65|22.15|25.63|22.13|0
1646964110000|2022-03-11 02:01:50|25.62|22.12|25.62|22.12|25.62|22.12|25.62|22.12|0
1646964120000|2022-03-11 02:02:00|25.63|22.13|25.57|22.07|25.63|22.13|25.57|22.07|0
1646964130000|2022-03-11 02:02:10|25.58|22.08|25.58|22.08|25.58|22.08|25.58|22.08|0
1646964140000|2022-03-11 02:02:20|25.6|22.1|25.62|22.12|25.62|22.12|25.6|22.1|0
1646964150000|2022-03-11 02:02:30|25.65|22.15|25.68|22.18|25.68|22.18|25.65|22.15|0
1646964160000|2022-03-11 02:02:40|25.65|22.15|25.68|22.18|25.68|22.18|25.65|22.15|0
1646964170000|2022-03-11 02:02:50|25.69|22.19|25.69|22.19|25.69|22.19|25.69|22.19|0
1646964180000|2022-03-11 02:03:00|25.68|22.18|25.68|22.18|25.68|22.18|25.63|22.13|0
1646964190000|2022-03-11 02:03:10|25.69|22.19|25.68|22.18|25.69|22.19|25.68|22.18|0
1646964200000|2022-03-11 02:03:20|25.65|22.15|25.68|22.18|25.68|22.18|25.6|22.1|0
1646964210000|2022-03-11 02:03:30|25.65|22.15|25.68|22.18|25.68|22.18|25.65|22.15|0
1646964230000|2022-03-11 02:03:50|25.71|22.21|25.69|22.19|25.71|22.21|25.68|22.18|0
1646964240000|2022-03-11 02:04:00|25.68|22.18|25.68|22.18|25.68|22.18|25.68|22.18|0
1646964250000|2022-03-11 02:04:10|25.71|22.21|25.68|22.18|25.71|22.21|25.66|22.16|0
1646964260000|2022-03-11 02:04:20|25.66|22.16|25.68|22.18|25.68|22.18|25.66|22.16|0
1646964270000|2022-03-11 02:04:30|25.71|22.21|25.83|22.33|25.83|22.33|25.71|22.21|0
1646964280000|2022-03-11 02:04:40|25.93|22.43|25.9|22.4|25.93|22.43|25.9|22.4|0
1646964290000|2022-03-11 02:04:50|25.93|22.43|26.05|22.55|26.05|22.55|25.93|22.43|0
1646964300000|2022-03-11 02:05:00|25.96|22.46|25.86|22.36|25.96|22.46|25.86|22.36|0
1646964310000|2022-03-11 02:05:10|25.83|22.33|25.93|22.43|25.93|22.43|25.83|22.33|0
1646964320000|2022-03-11 02:05:20|25.97|22.47|26.04|22.54|26.04|22.54|25.97|22.47|0
1646964330000|2022-03-11 02:05:30|25.96|22.46|25.96|22.46|25.96|22.46|25.9|22.4|0
1646964340000|2022-03-11 02:05:40|26.02|22.52|26.02|22.52|26.02|22.52|26.02|22.52|0
1646964350000|2022-03-11 02:05:50|26.05|22.55|26.15|22.65|26.15|22.65|26.05|22.55|0
1646964360000|2022-03-11 02:06:00|26.12|22.62|26.1|22.6|26.12|22.62|26.08|22.58|0
1646964370000|2022-03-11 02:06:10|26.11|22.61|26.27|22.77|26.27|22.77|26.11|22.61|0
1646964380000|2022-03-11 02:06:20|26.29|22.79|26.37|22.87|26.37|22.87|26.29|22.79|0
1646964390000|2022-03-11 02:06:30|26.43|22.93|26.4|22.9|26.46|22.96|26.4|22.9|0
1646964400000|2022-03-11 02:06:40|26.37|22.87|26.4|22.9|26.4|22.9|26.37|22.87|0
1646964410000|2022-03-11 02:06:50|26.38|22.88|26.34|22.84|26.38|22.88|26.34|22.84|0
1646964420000|2022-03-11 02:07:00|26.3|22.8|26.37|22.87|26.37|22.87|26.3|22.8|0
1646964430000|2022-03-11 02:07:10|26.4|22.9|26.4|22.9|26.4|22.9|26.4|22.9|0
1646964440000|2022-03-11 02:07:20|26.38|22.88|26.34|22.84|26.38|22.88|26.34|22.84|0
1646964450000|2022-03-11 02:07:30|26.37|22.87|26.4|22.9|26.4|22.9|26.37|22.87|0
1646964460000|2022-03-11 02:07:40|26.37|22.87|26.29|22.79|26.37|22.87|26.29|22.79|0
1646964470000|2022-03-11 02:07:50|26.27|22.77|26.34|22.84|26.34|22.84|26.27|22.77|0
1646964480000|2022-03-11 02:08:00|26.37|22.87|26.37|22.87|26.37|22.87|26.37|22.87|0
1646964490000|2022-03-11 02:08:10|26.34|22.84|26.34|22.84|26.34|22.84|26.34|22.84|0
1646964500000|2022-03-11 02:08:20|26.32|22.82|26.3|22.8|26.34|22.84|26.3|22.8|0
1646964510000|2022-03-11 02:08:30|26.34|22.84|26.34|22.84|26.37|22.87|26.34|22.84|0
1646964520000|2022-03-11 02:08:40|26.32|22.82|26.34|22.84|26.34|22.84|26.32|22.82|0
1646964530000|2022-03-11 02:08:50|26.32|22.82|26.37|22.87|26.37|22.87|26.32|22.82|0
1646964540000|2022-03-11 02:09:00|26.4|22.9|26.34|22.84|26.4|22.9|26.34|22.84|0
1646964550000|2022-03-11 02:09:10|26.3|22.8|26.34|22.84|26.34|22.84|26.3|22.8|0
1646964560000|2022-03-11 02:09:20|26.3|22.8|26.27|22.77|26.34|22.84|26.27|22.77|0
1646964570000|2022-03-11 02:09:30|26.3|22.8|26.3|22.8|26.3|22.8|26.3|22.8|0
1646964580000|2022-03-11 02:09:40|26.29|22.79|26.3|22.8|26.32|22.82|26.29|22.79|0
1646964590000|2022-03-11 02:09:50|26.27|22.77|26.29|22.79|26.3|22.8|26.27|22.77|0
1646964600000|2022-03-11 02:10:00|26.27|22.77|26.27|22.77|26.27|22.77|26.27|22.77|0
1646964610000|2022-03-11 02:10:10|26.24|22.74|26.27|22.77|26.27|22.77|26.24|22.74|0
1646964620000|2022-03-11 02:10:20|26.24|22.74|26.24|22.74|26.24|22.74|26.24|22.74|0
1646964630000|2022-03-11 02:10:30|26.26|22.76|26.21|22.71|26.26|22.76|26.21|22.71|0
1646964640000|2022-03-11 02:10:40|26.18|22.68|26.21|22.71|26.21|22.71|26.18|22.68|0
1646964650000|2022-03-11 02:10:50|26.24|22.74|26.21|22.71|26.27|22.77|26.21|22.71|0
1646964660000|2022-03-11 02:11:00|26.19|22.69|26.21|22.71|26.21|22.71|26.18|22.68|0
1646964670000|2022-03-11 02:11:10|26.22|22.72|26.21|22.71|26.24|22.74|26.21|22.71|0
1646964680000|2022-03-11 02:11:20|26.24|22.74|26.21|22.71|26.27|22.77|26.21|22.71|0
1646964690000|2022-03-11 02:11:30|26.24|22.74|26.24|22.74|26.24|22.74|26.24|22.74|0
1646964700000|2022-03-11 02:11:40|26.27|22.77|26.27|22.77|26.27|22.77|26.27|22.77|0
1646964710000|2022-03-11 02:11:50|26.24|22.74|26.24|22.74|26.24|22.74|26.24|22.74|0
1646964720000|2022-03-11 02:12:00|26.25|22.75|26.27|22.77|26.3|22.8|26.25|22.75|0
1646964730000|2022-03-11 02:12:10|26.3|22.8|26.24|22.74|26.3|22.8|26.24|22.74|0
1646964740000|2022-03-11 02:12:20|26.29|22.79|26.27|22.77|26.29|22.79|26.27|22.77|0
1646964750000|2022-03-11 02:12:30|26.25|22.75|26.27|22.77|26.27|22.77|26.25|22.75|0
1646964760000|2022-03-11 02:12:40|26.3|22.8|26.33|22.83|26.37|22.87|26.3|22.8|0
1646964770000|2022-03-11 02:12:50|26.35|22.85|26.33|22.83|26.35|22.85|26.33|22.83|0
1646964780000|2022-03-11 02:13:00|26.29|22.79|26.27|22.77|26.29|22.79|26.27|22.77|0
1646964800000|2022-03-11 02:13:20|26.3|22.8|26.3|22.8|26.3|22.8|26.3|22.8|0
1646964820000|2022-03-11 02:13:40|26.32|22.82|26.33|22.83|26.33|22.83|26.32|22.82|0
1646964830000|2022-03-11 02:13:50|26.32|22.82|26.32|22.82|26.32|22.82|26.32|22.82|0
1646964840000|2022-03-11 02:14:00|26.29|22.79|26.3|22.8|26.3|22.8|26.29|22.79|0
1646964850000|2022-03-11 02:14:10|26.32|22.82|26.3|22.8|26.32|22.82|26.3|22.8|0
1646964860000|2022-03-11 02:14:20|26.29|22.79|26.29|22.79|26.29|22.79|26.29|22.79|0
1646964870000|2022-03-11 02:14:30|26.27|22.77|26.3|22.8|26.3|22.8|26.27|22.77|0
1646964880000|2022-03-11 02:14:40|26.27|22.77|26.27|22.77|26.27|22.77|26.27|22.77|0
1646964890000|2022-03-11 02:14:50|26.29|22.79|26.29|22.79|26.29|22.79|26.27|22.77|0
1646964900000|2022-03-11 02:15:00|26.27|22.77|26.29|22.79|26.29|22.79|26.27|22.77|0
1646964910000|2022-03-11 02:15:10|26.3|22.8|26.25|22.75|26.3|22.8|26.25|22.75|0
1646964920000|2022-03-11 02:15:20|26.24|22.74|26.24|22.74|26.24|22.74|26.22|22.72|0
1646964930000|2022-03-11 02:15:30|26.25|22.75|26.27|22.77|26.27|22.77|26.25|22.75|0
1646964940000|2022-03-11 02:15:40|26.25|22.75|26.25|22.75|26.25|22.75|26.25|22.75|0
1646964950000|2022-03-11 02:15:50|26.24|22.74|26.21|22.71|26.24|22.74|26.21|22.71|0
1646964960000|2022-03-11 02:16:00|26.22|22.72|26.18|22.68|26.22|22.72|26.18|22.68|0
1646964970000|2022-03-11 02:16:10|26.14|22.64|26.18|22.68|26.18|22.68|26.14|22.64|0
1646964990000|2022-03-11 02:16:30|26.17|22.67|26.17|22.67|26.17|22.67|26.17|22.67|0
1646965000000|2022-03-11 02:16:40|26.21|22.71|26.21|22.71|26.21|22.71|26.17|22.67|0
1646965010000|2022-03-11 02:16:50|26.17|22.67|26.19|22.69|26.19|22.69|26.17|22.67|0
1646965020000|2022-03-11 02:17:00|26.17|22.67|26.19|22.69|26.19|22.69|26.17|22.67|0
1646965030000|2022-03-11 02:17:10|26.21|22.71|26.19|22.69|26.21|22.71|26.19|22.69|0
1646965040000|2022-03-11 02:17:20|26.17|22.67|26.19|22.69|26.19|22.69|26.17|22.67|0
1646965050000|2022-03-11 02:17:30|26.17|22.67|26.21|22.71|26.21|22.71|26.17|22.67|0
1646965060000|2022-03-11 02:17:40|26.17|22.67|26.17|22.67|26.17|22.67|26.17|22.67|0
1646965070000|2022-03-11 02:17:50|26.16|22.66|26.14|22.64|26.16|22.66|26.14|22.64|0
1646965080000|2022-03-11 02:18:00|26.17|22.67|26.17|22.67|26.17|22.67|26.16|22.66|0
1646965090000|2022-03-11 02:18:10|26.21|22.71|26.19|22.69|26.21|22.71|26.17|22.67|0
1646965100000|2022-03-11 02:18:20|26.17|22.67|26.17|22.67|26.17|22.67|26.17|22.67|0
1646965110000|2022-03-11 02:18:30|26.21|22.71|26.17|22.67|26.21|22.71|26.17|22.67|0
1646965120000|2022-03-11 02:18:40|26.21|22.71|26.21|22.71|26.21|22.71|26.21|22.71|0
1646965130000|2022-03-11 02:18:50|26.22|22.72|26.24|22.74|26.24|22.74|26.22|22.72|0
1646965140000|2022-03-11 02:19:00|26.25|22.75|26.25|22.75|26.25|22.75|26.25|22.75|0
1646965150000|2022-03-11 02:19:10|26.24|22.74|26.21|22.71|26.24|22.74|26.19|22.69|0
1646965160000|2022-03-11 02:19:20|26.19|22.69|26.21|22.71|26.21|22.71|26.19|22.69|0
1646965170000|2022-03-11 02:19:30|26.17|22.67|26.14|22.64|26.17|22.67|26.14|22.64|0
1646965180000|2022-03-11 02:19:40|26.13|22.63|26.13|22.63|26.14|22.64|26.13|22.63|0
1646965190000|2022-03-11 02:19:50|26.14|22.64|26.21|22.71|26.21|22.71|26.14|22.64|0
1646965200000|2022-03-11 02:20:00|26.17|22.67|26.17|22.67|26.21|22.71|26.17|22.67|0
1646965210000|2022-03-11 02:20:10|26.14|22.64|26.14|22.64|26.14|22.64|26.14|22.64|0
1646965220000|2022-03-11 02:20:20|26.11|22.61|26.14|22.64|26.14|22.64|26.11|22.61|0
1646965230000|2022-03-11 02:20:30|26.11|22.61|26.14|22.64|26.14|22.64|26.11|22.61|0
1646965240000|2022-03-11 02:20:40|26.16|22.66|26.16|22.66|26.16|22.66|26.16|22.66|0
1646965250000|2022-03-11 02:20:50|26.17|22.67|26.17|22.67|26.17|22.67|26.17|22.67|0
1646965260000|2022-03-11 02:21:00|26.14|22.64|26.09|22.59|26.14|22.64|26.09|22.59|0
1646965270000|2022-03-11 02:21:10|26.11|22.61|26.02|22.52|26.11|22.61|25.98|22.48|0
1646965290000|2022-03-11 02:21:30|26.05|22.55|26.06|22.56|26.06|22.56|26.05|22.55|0
1646965300000|2022-03-11 02:21:40|26.05|22.55|26.02|22.52|26.05|22.55|26.02|22.52|0
1646965310000|2022-03-11 02:21:50|26|22.5|25.95|22.45|26.02|22.52|25.95|22.45|0
1646965320000|2022-03-11 02:22:00|25.89|22.39|25.86|22.36|25.89|22.39|25.86|22.36|0
1646965330000|2022-03-11 02:22:10|25.89|22.39|25.89|22.39|25.91|22.41|25.89|22.39|0
1646965340000|2022-03-11 02:22:20|25.92|22.42|25.86|22.36|25.95|22.45|25.86|22.36|0
1646965350000|2022-03-11 02:22:30|25.83|22.33|25.83|22.33|25.83|22.33|25.83|22.33|0
1646965360000|2022-03-11 02:22:40|25.86|22.36|25.86|22.36|25.86|22.36|25.86|22.36|0
1646965370000|2022-03-11 02:22:50|25.84|22.34|25.8|22.3|25.84|22.34|25.8|22.3|0
1646965380000|2022-03-11 02:23:00|25.83|22.33|25.8|22.3|25.83|22.33|25.8|22.3|0
1646965390000|2022-03-11 02:23:10|25.83|22.33|25.83|22.33|25.83|22.33|25.8|22.3|0
1646965400000|2022-03-11 02:23:20|25.81|22.31|25.92|22.42|25.92|22.42|25.81|22.31|0
1646965410000|2022-03-11 02:23:30|25.86|22.36|25.92|22.42|25.92|22.42|25.86|22.36|0
1646965420000|2022-03-11 02:23:40|25.95|22.45|25.95|22.45|25.95|22.45|25.95|22.45|0
1646965430000|2022-03-11 02:23:50|25.89|22.39|25.84|22.34|25.89|22.39|25.84|22.34|0
1646965440000|2022-03-11 02:24:00|25.86|22.36|25.83|22.33|25.86|22.36|25.83|22.33|0
1646965460000|2022-03-11 02:24:20|25.81|22.31|25.81|22.31|25.81|22.31|25.8|22.3|0
1646965470000|2022-03-11 02:24:30|25.8|22.3|25.84|22.34|25.84|22.34|25.8|22.3|0
1646965480000|2022-03-11 02:24:40|25.86|22.36|25.83|22.33|25.86|22.36|25.83|22.33|0
1646965500000|2022-03-11 02:25:00|25.8|22.3|25.8|22.3|25.8|22.3|25.76|22.26|0
1646965510000|2022-03-11 02:25:10|25.76|22.26|25.76|22.26|25.78|22.28|25.76|22.26|0
1646965520000|2022-03-11 02:25:20|25.78|22.28|25.76|22.26|25.78|22.28|25.73|22.23|0
1646965530000|2022-03-11 02:25:30|25.73|22.23|25.73|22.23|25.73|22.23|25.73|22.23|0
1646965550000|2022-03-11 02:25:50|25.76|22.26|25.76|22.26|25.76|22.26|25.76|22.26|0
1646965560000|2022-03-11 02:26:00|25.73|22.23|25.7|22.2|25.73|22.23|25.7|22.2|0
1646965570000|2022-03-11 02:26:10|25.73|22.23|25.73|22.23|25.73|22.23|25.73|22.23|0
1646965580000|2022-03-11 02:26:20|25.76|22.26|25.52|22.02|25.76|22.26|25.52|22.02|0
1646965590000|2022-03-11 02:26:30|25.45|21.95|25.33|21.83|25.45|21.95|25.33|21.83|0
1646965600000|2022-03-11 02:26:40|25.3|21.8|25.3|21.8|25.3|21.8|25.28|21.78|0
1646965610000|2022-03-11 02:26:50|25.39|21.89|25.42|21.92|25.44|21.94|25.39|21.89|0
1646965620000|2022-03-11 02:27:00|25.55|22.05|25.61|22.11|25.61|22.11|25.52|22.02|0
1646965630000|2022-03-11 02:27:10|25.67|22.17|25.64|22.14|25.67|22.17|25.64|22.14|0
1646965640000|2022-03-11 02:27:20|25.65|22.15|25.72|22.22|25.72|22.22|25.65|22.15|0
1646965650000|2022-03-11 02:27:30|25.76|22.26|25.83|22.33|25.83|22.33|25.76|22.26|0
1646965660000|2022-03-11 02:27:40|25.73|22.23|25.73|22.23|25.76|22.26|25.73|22.23|0
1646965670000|2022-03-11 02:27:50|25.75|22.25|25.75|22.25|25.75|22.25|25.75|22.25|0
1646965680000|2022-03-11 02:28:00|25.76|22.26|25.83|22.33|25.83|22.33|25.76|22.26|0
1646965690000|2022-03-11 02:28:10|25.86|22.36|25.73|22.23|25.86|22.36|25.73|22.23|0
1646965700000|2022-03-11 02:28:20|25.7|22.2|25.76|22.26|25.76|22.26|25.7|22.2|0
1646965710000|2022-03-11 02:28:30|25.78|22.28|25.76|22.26|25.78|22.28|25.73|22.23|0
1646965740000|2022-03-11 02:29:00|25.83|22.33|25.86|22.36|25.86|22.36|25.83|22.33|0
1646965750000|2022-03-11 02:29:10|25.83|22.33|25.84|22.34|25.86|22.36|25.83|22.33|0
1646965760000|2022-03-11 02:29:20|25.79|22.29|25.76|22.26|25.79|22.29|25.76|22.26|0
1646965780000|2022-03-11 02:29:40|25.73|22.23|25.73|22.23|25.73|22.23|25.73|22.23|0
1646965790000|2022-03-11 02:29:50|25.7|22.2|25.67|22.17|25.7|22.2|25.67|22.17|0
1646965800000|2022-03-11 02:30:00|25.68|22.18|25.59|22.09|25.68|22.18|25.58|22.08|0
1646965810000|2022-03-11 02:30:10|25.51|22.01|25.55|22.05|25.55|22.05|25.48|21.98|0
1646965820000|2022-03-11 02:30:20|25.58|22.08|25.48|21.98|25.58|22.08|25.48|21.98|0
1646965830000|2022-03-11 02:30:30|25.51|22.01|25.55|22.05|25.58|22.08|25.51|22.01|0
1646965840000|2022-03-11 02:30:40|25.51|22.01|25.55|22.05|25.55|22.05|25.51|22.01|0
1646965850000|2022-03-11 02:30:50|25.59|22.09|25.56|22.06|25.59|22.09|25.56|22.06|0
1646965860000|2022-03-11 02:31:00|25.53|22.03|25.5|22|25.53|22.03|25.48|21.98|0
1646965870000|2022-03-11 02:31:10|25.48|21.98|25.45|21.95|25.48|21.98|25.45|21.95|0
1646965880000|2022-03-11 02:31:20|25.47|21.97|25.47|21.97|25.47|21.97|25.47|21.97|0
1646965890000|2022-03-11 02:31:30|25.51|22.01|25.48|21.98|25.51|22.01|25.48|21.98|0
1646965900000|2022-03-11 02:31:40|25.51|22.01|25.47|21.97|25.55|22.05|25.45|21.95|0
1646965910000|2022-03-11 02:31:50|25.48|21.98|25.48|21.98|25.48|21.98|25.48|21.98|0
1646965920000|2022-03-11 02:32:00|25.5|22|25.5|22|25.5|22|25.47|21.97|0
1646965930000|2022-03-11 02:32:10|25.53|22.03|25.55|22.05|25.55|22.05|25.5|22|0
1646965940000|2022-03-11 02:32:20|25.56|22.06|25.58|22.08|25.58|22.08|25.55|22.05|0
1646965950000|2022-03-11 02:32:30|25.61|22.11|25.64|22.14|25.64|22.14|25.61|22.11|0
1646965960000|2022-03-11 02:32:40|25.67|22.17|25.67|22.17|25.67|22.17|25.64|22.14|0
1646965970000|2022-03-11 02:32:50|25.64|22.14|25.59|22.09|25.64|22.14|25.59|22.09|0
1646965980000|2022-03-11 02:33:00|25.61|22.11|25.67|22.17|25.67|22.17|25.61|22.11|0
1646965990000|2022-03-11 02:33:10|25.64|22.14|25.76|22.26|25.76|22.26|25.64|22.14|0
1646966000000|2022-03-11 02:33:20|25.79|22.29|25.76|22.26|25.79|22.29|25.75|22.25|0
1646966010000|2022-03-11 02:33:30|25.79|22.29|25.79|22.29|25.79|22.29|25.79|22.29|0
1646966020000|2022-03-11 02:33:40|25.81|22.31|25.86|22.36|25.86|22.36|25.79|22.29|0
1646966030000|2022-03-11 02:33:50|25.82|22.32|25.89|22.39|25.89|22.39|25.82|22.32|0
1646966040000|2022-03-11 02:34:00|25.9|22.4|25.89|22.39|25.92|22.42|25.89|22.39|0
1646966060000|2022-03-11 02:34:20|25.9|22.4|25.89|22.39|25.92|22.42|25.89|22.39|0
1646966070000|2022-03-11 02:34:30|25.82|22.32|25.82|22.32|25.82|22.32|25.82|22.32|0
1646966080000|2022-03-11 02:34:40|25.79|22.29|25.76|22.26|25.82|22.32|25.76|22.26|0
1646966090000|2022-03-11 02:34:50|25.78|22.28|25.79|22.29|25.79|22.29|25.78|22.28|0
1646966100000|2022-03-11 02:35:00|25.81|22.31|25.82|22.32|25.82|22.32|25.79|22.29|0
1646966110000|2022-03-11 02:35:10|25.84|22.34|25.84|22.34|25.84|22.34|25.82|22.32|0
1646966120000|2022-03-11 02:35:20|25.82|22.32|25.79|22.29|25.87|22.37|25.79|22.29|0
1646966140000|2022-03-11 02:35:40|25.81|22.31|25.81|22.31|25.81|22.31|25.81|22.31|0
1646966150000|2022-03-11 02:35:50|25.79|22.29|25.76|22.26|25.79|22.29|25.76|22.26|0
1646966160000|2022-03-11 02:36:00|25.81|22.31|25.79|22.29|25.81|22.31|25.78|22.28|0
1646966180000|2022-03-11 02:36:20|25.81|22.31|25.82|22.32|25.82|22.32|25.81|22.31|0
1646966190000|2022-03-11 02:36:30|25.84|22.34|25.95|22.45|25.95|22.45|25.84|22.34|0
1646966200000|2022-03-11 02:36:40|25.92|22.42|25.89|22.39|25.95|22.45|25.89|22.39|0
1646966220000|2022-03-11 02:37:00|25.85|22.35|25.89|22.39|25.89|22.39|25.85|22.35|0
1646966230000|2022-03-11 02:37:10|25.87|22.37|25.89|22.39|25.89|22.39|25.85|22.35|0
1646966240000|2022-03-11 02:37:20|25.92|22.42|26.01|22.51|26.01|22.51|25.92|22.42|0
1646966250000|2022-03-11 02:37:30|26.04|22.54|25.98|22.48|26.04|22.54|25.98|22.48|0
1646966260000|2022-03-11 02:37:40|25.96|22.46|25.95|22.45|25.96|22.46|25.95|22.45|0
1646966270000|2022-03-11 02:37:50|25.93|22.43|25.89|22.39|25.93|22.43|25.89|22.39|0
1646966280000|2022-03-11 02:38:00|25.9|22.4|25.87|22.37|25.9|22.4|25.87|22.37|0
1646966290000|2022-03-11 02:38:10|25.93|22.43|25.89|22.39|25.93|22.43|25.87|22.37|0
1646966300000|2022-03-11 02:38:20|25.87|22.37|25.89|22.39|25.89|22.39|25.87|22.37|0
1646966310000|2022-03-11 02:38:30|25.87|22.37|25.89|22.39|25.89|22.39|25.85|22.35|0
1646966320000|2022-03-11 02:38:40|25.9|22.4|25.89|22.39|25.9|22.4|25.89|22.39|0
1646966330000|2022-03-11 02:38:50|25.87|22.37|25.82|22.32|25.87|22.37|25.79|22.29|0
1646966340000|2022-03-11 02:39:00|25.81|22.31|25.82|22.32|25.82|22.32|25.79|22.29|0
1646966350000|2022-03-11 02:39:10|25.85|22.35|25.82|22.32|25.85|22.35|25.82|22.32|0
1646966360000|2022-03-11 02:39:20|25.84|22.34|25.82|22.32|25.85|22.35|25.82|22.32|0
1646966370000|2022-03-11 02:39:30|25.84|22.34|25.82|22.32|25.85|22.35|25.82|22.32|0
1646966380000|2022-03-11 02:39:40|25.84|22.34|25.89|22.39|25.89|22.39|25.82|22.32|0
1646966390000|2022-03-11 02:39:50|25.92|22.42|25.95|22.45|25.95|22.45|25.92|22.42|0
1646966400000|2022-03-11 02:40:00|25.96|22.46|25.89|22.39|25.98|22.48|25.89|22.39|0
1646966410000|2022-03-11 02:40:10|25.9|22.4|25.92|22.42|25.92|22.42|25.9|22.4|0
1646966420000|2022-03-11 02:40:20|25.85|22.35|25.89|22.39|25.89|22.39|25.85|22.35|0
1646966430000|2022-03-11 02:40:30|25.9|22.4|25.92|22.42|25.93|22.43|25.9|22.4|0
1646966440000|2022-03-11 02:40:40|25.93|22.43|25.92|22.42|25.95|22.45|25.92|22.42|0
1646966450000|2022-03-11 02:40:50|25.93|22.43|25.95|22.45|25.95|22.45|25.92|22.42|0
1646966470000|2022-03-11 02:41:10|25.98|22.48|25.98|22.48|25.98|22.48|25.92|22.42|0
1646966480000|2022-03-11 02:41:20|25.99|22.49|26.03|22.53|26.03|22.53|25.99|22.49|0
1646966490000|2022-03-11 02:41:30|26.04|22.54|26.01|22.51|26.04|22.54|26.01|22.51|0
1646966500000|2022-03-11 02:41:40|25.99|22.49|25.98|22.48|25.99|22.49|25.98|22.48|0
1646966510000|2022-03-11 02:41:50|25.99|22.49|25.99|22.49|25.99|22.49|25.98|22.48|0
1646966520000|2022-03-11 02:42:00|26.01|22.51|25.96|22.46|26.04|22.54|25.96|22.46|0
1646966530000|2022-03-11 02:42:10|25.95|22.45|26.01|22.51|26.01|22.51|25.95|22.45|0
1646966540000|2022-03-11 02:42:20|26.03|22.53|26.1|22.6|26.14|22.64|26.03|22.53|0
1646966550000|2022-03-11 02:42:30|26.14|22.64|26.12|22.62|26.14|22.64|26.12|22.62|0
1646966560000|2022-03-11 02:42:40|26.07|22.57|26.07|22.57|26.07|22.57|26.04|22.54|0
1646966570000|2022-03-11 02:42:50|26.1|22.6|26.17|22.67|26.17|22.67|26.1|22.6|0
1646966580000|2022-03-11 02:43:00|26.18|22.68|26.14|22.64|26.18|22.68|26.12|22.62|0
1646966590000|2022-03-11 02:43:10|26.1|22.6|26.1|22.6|26.1|22.6|26.1|22.6|0
1646966610000|2022-03-11 02:43:30|26.07|22.57|26.04|22.54|26.07|22.57|26.01|22.51|0
1646966620000|2022-03-11 02:43:40|26.06|22.56|26.02|22.52|26.06|22.56|26.02|22.52|0
1646966630000|2022-03-11 02:43:50|26.01|22.51|25.92|22.42|26.01|22.51|25.92|22.42|0
1646966640000|2022-03-11 02:44:00|25.88|22.38|25.85|22.35|25.92|22.42|25.85|22.35|0
1646966650000|2022-03-11 02:44:10|25.88|22.38|25.88|22.38|25.88|22.38|25.88|22.38|0
1646966660000|2022-03-11 02:44:20|25.9|22.4|25.88|22.38|25.9|22.4|25.88|22.38|0
1646966680000|2022-03-11 02:44:40|25.9|22.4|25.88|22.38|25.9|22.4|25.88|22.38|0
1646966690000|2022-03-11 02:44:50|25.92|22.42|25.88|22.38|25.92|22.42|25.88|22.38|0
1646966700000|2022-03-11 02:45:00|25.85|22.35|25.8|22.3|25.85|22.35|25.79|22.29|0
1646966710000|2022-03-11 02:45:10|25.82|22.32|25.84|22.34|25.84|22.34|25.82|22.32|0
1646966720000|2022-03-11 02:45:20|25.85|22.35|25.85|22.35|25.85|22.35|25.85|22.35|0
1646966730000|2022-03-11 02:45:30|25.82|22.32|25.77|22.27|25.82|22.32|25.77|22.27|0
1646966740000|2022-03-11 02:45:40|25.73|22.23|25.71|22.21|25.73|22.23|25.71|22.21|0
1646966750000|2022-03-11 02:45:50|25.7|22.2|25.71|22.21|25.71|22.21|25.7|22.2|0
1646966760000|2022-03-11 02:46:00|25.7|22.2|25.77|22.27|25.77|22.27|25.7|22.2|0
1646966770000|2022-03-11 02:46:10|25.79|22.29|25.76|22.26|25.79|22.29|25.73|22.23|0
1646966780000|2022-03-11 02:46:20|25.79|22.29|25.76|22.26|25.79|22.29|25.73|22.23|0
1646966790000|2022-03-11 02:46:30|25.71|22.21|25.71|22.21|25.71|22.21|25.71|22.21|0
1646966800000|2022-03-11 02:46:40|25.76|22.26|25.76|22.26|25.76|22.26|25.76|22.26|0
1646966810000|2022-03-11 02:46:50|25.73|22.23|25.82|22.32|25.82|22.32|25.73|22.23|0
1646966820000|2022-03-11 02:47:00|25.84|22.34|25.76|22.26|25.84|22.34|25.76|22.26|0
1646966830000|2022-03-11 02:47:10|25.79|22.29|25.82|22.32|25.84|22.34|25.79|22.29|0
1646966840000|2022-03-11 02:47:20|25.85|22.35|25.85|22.35|25.85|22.35|25.85|22.35|0
1646966850000|2022-03-11 02:47:30|25.88|22.38|25.88|22.38|25.88|22.38|25.88|22.38|0
1646966860000|2022-03-11 02:47:40|25.95|22.45|25.95|22.45|25.95|22.45|25.95|22.45|0
1646966890000|2022-03-11 02:48:10|25.91|22.41|25.91|22.41|25.91|22.41|25.91|22.41|0
1646966900000|2022-03-11 02:48:20|25.88|22.38|25.87|22.37|25.95|22.45|25.87|22.37|0
1646966910000|2022-03-11 02:48:30|25.85|22.35|25.85|22.35|25.88|22.38|25.85|22.35|0
1646966920000|2022-03-11 02:48:40|25.82|22.32|25.88|22.38|25.88|22.38|25.82|22.32|0
1646966930000|2022-03-11 02:48:50|25.85|22.35|25.82|22.32|25.85|22.35|25.82|22.32|0
1646966940000|2022-03-11 02:49:00|25.79|22.29|25.82|22.32|25.82|22.32|25.79|22.29|0
1646966950000|2022-03-11 02:49:10|25.8|22.3|25.76|22.26|25.8|22.3|25.76|22.26|0
1646966960000|2022-03-11 02:49:20|25.74|22.24|25.63|22.13|25.74|22.24|25.63|22.13|0
1646966970000|2022-03-11 02:49:30|25.57|22.07|25.51|22.01|25.57|22.07|25.49|21.99|0
1646966980000|2022-03-11 02:49:40|25.45|21.95|25.46|21.96|25.48|21.98|25.45|21.95|0
1646966990000|2022-03-11 02:49:50|25.52|22.02|25.51|22.01|25.56|22.06|25.51|22.01|0
1646967000000|2022-03-11 02:50:00|25.52|22.02|25.51|22.01|25.52|22.02|25.51|22.01|0
1646967010000|2022-03-11 02:50:10|25.45|21.95|25.42|21.92|25.46|21.96|25.42|21.92|0
1646967020000|2022-03-11 02:50:20|25.35|21.85|25.35|21.85|25.39|21.89|25.35|21.85|0
1646967030000|2022-03-11 02:50:30|25.39|21.89|25.37|21.87|25.39|21.89|25.37|21.87|0
1646967040000|2022-03-11 02:50:40|25.35|21.85|25.35|21.85|25.35|21.85|25.35|21.85|0
1646967050000|2022-03-11 02:50:50|25.39|21.89|25.39|21.89|25.39|21.89|25.39|21.89|0
1646967060000|2022-03-11 02:51:00|25.42|21.92|25.43|21.93|25.43|21.93|25.42|21.92|0
1646967070000|2022-03-11 02:51:10|25.4|21.9|25.42|21.92|25.42|21.92|25.4|21.9|0
1646967080000|2022-03-11 02:51:20|25.45|21.95|25.48|21.98|25.48|21.98|25.45|21.95|0
1646967090000|2022-03-11 02:51:30|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646967100000|2022-03-11 02:51:40|25.48|21.98|25.35|21.85|25.48|21.98|25.35|21.85|0
1646967110000|2022-03-11 02:51:50|25.34|21.84|25.32|21.82|25.34|21.84|25.32|21.82|0
1646967120000|2022-03-11 02:52:00|25.35|21.85|25.35|21.85|25.39|21.89|25.35|21.85|0
1646967130000|2022-03-11 02:52:10|25.39|21.89|25.46|21.96|25.46|21.96|25.39|21.89|0
1646967140000|2022-03-11 02:52:20|25.48|21.98|25.48|21.98|25.51|22.01|25.48|21.98|0
1646967150000|2022-03-11 02:52:30|25.49|21.99|25.59|22.09|25.59|22.09|25.49|21.99|0
1646967160000|2022-03-11 02:52:40|25.6|22.1|25.6|22.1|25.62|22.12|25.6|22.1|0
1646967170000|2022-03-11 02:52:50|25.62|22.12|25.69|22.19|25.69|22.19|25.62|22.12|0
1646967180000|2022-03-11 02:53:00|25.66|22.16|25.68|22.18|25.68|22.18|25.66|22.16|0
1646967190000|2022-03-11 02:53:10|25.66|22.16|25.68|22.18|25.68|22.18|25.66|22.16|0
1646967200000|2022-03-11 02:53:20|25.71|22.21|25.69|22.19|25.71|22.21|25.69|22.19|0
1646967210000|2022-03-11 02:53:30|25.71|22.21|25.73|22.23|25.74|22.24|25.71|22.21|0
1646967220000|2022-03-11 02:53:40|25.74|22.24|25.71|22.21|25.77|22.27|25.71|22.21|0
1646967230000|2022-03-11 02:53:50|25.73|22.23|25.73|22.23|25.73|22.23|25.71|22.21|0
1646967240000|2022-03-11 02:54:00|25.76|22.26|25.77|22.27|25.77|22.27|25.76|22.26|0
1646967250000|2022-03-11 02:54:10|25.8|22.3|25.83|22.33|25.83|22.33|25.77|22.27|0
1646967260000|2022-03-11 02:54:20|25.85|22.35|25.88|22.38|25.88|22.38|25.85|22.35|0
1646967270000|2022-03-11 02:54:30|25.9|22.4|25.94|22.44|25.94|22.44|25.9|22.4|0
1646967300000|2022-03-11 02:55:00|25.93|22.43|25.94|22.44|25.94|22.44|25.93|22.43|0
1646967310000|2022-03-11 02:55:10|25.93|22.43|25.93|22.43|25.93|22.43|25.93|22.43|0
1646967320000|2022-03-11 02:55:20|25.91|22.41|25.91|22.41|25.91|22.41|25.91|22.41|0
1646967340000|2022-03-11 02:55:40|25.93|22.43|25.91|22.41|25.93|22.43|25.91|22.41|0
1646967350000|2022-03-11 02:55:50|25.94|22.44|25.94|22.44|25.94|22.44|25.94|22.44|0
1646967360000|2022-03-11 02:56:00|25.88|22.38|25.88|22.38|25.88|22.38|25.88|22.38|0
1646967370000|2022-03-11 02:56:10|25.83|22.33|25.88|22.38|25.88|22.38|25.83|22.33|0
1646967390000|2022-03-11 02:56:30|25.85|22.35|25.86|22.36|25.86|22.36|25.85|22.35|0
1646967400000|2022-03-11 02:56:40|25.85|22.35|25.88|22.38|25.88|22.38|25.85|22.35|0
1646967410000|2022-03-11 02:56:50|25.85|22.35|25.82|22.32|25.85|22.35|25.82|22.32|0
1646967420000|2022-03-11 02:57:00|25.83|22.33|25.79|22.29|25.83|22.33|25.79|22.29|0
1646967440000|2022-03-11 02:57:20|25.76|22.26|25.72|22.22|25.76|22.26|25.69|22.19|0
1646967450000|2022-03-11 02:57:30|25.69|22.19|25.66|22.16|25.71|22.21|25.66|22.16|0
1646967470000|2022-03-11 02:57:50|25.63|22.13|25.63|22.13|25.65|22.15|25.63|22.13|0
1646967480000|2022-03-11 02:58:00|25.61|22.11|25.65|22.15|25.66|22.16|25.61|22.11|0
1646967490000|2022-03-11 02:58:10|25.6|22.1|25.6|22.1|25.6|22.1|25.6|22.1|0
1646967500000|2022-03-11 02:58:20|25.66|22.16|25.71|22.21|25.71|22.21|25.66|22.16|0
1646967510000|2022-03-11 02:58:30|25.72|22.22|25.71|22.21|25.72|22.22|25.71|22.21|0
1646967520000|2022-03-11 02:58:40|25.72|22.22|25.77|22.27|25.77|22.27|25.71|22.21|0
1646967530000|2022-03-11 02:58:50|25.79|22.29|25.72|22.22|25.79|22.29|25.72|22.22|0
1646967550000|2022-03-11 02:59:10|25.66|22.16|25.69|22.19|25.69|22.19|25.66|22.16|0
1646967560000|2022-03-11 02:59:20|25.71|22.21|25.69|22.19|25.71|22.21|25.69|22.19|0
1646967570000|2022-03-11 02:59:30|25.72|22.22|25.72|22.22|25.82|22.32|25.72|22.22|0
1646967580000|2022-03-11 02:59:40|25.74|22.24|25.66|22.16|25.75|22.25|25.66|22.16|0
1646967590000|2022-03-11 02:59:50|25.6|22.1|25.6|22.1|25.6|22.1|25.58|22.08|0
1646967600000|2022-03-11 03:00:00|25.66|22.16|25.66|22.16|25.72|22.22|25.66|22.16|0
1646967610000|2022-03-11 03:00:10|25.63|22.13|25.63|22.13|25.63|22.13|25.63|22.13|0
1646967620000|2022-03-11 03:00:20|25.6|22.1|25.66|22.16|25.66|22.16|25.6|22.1|0
1646967630000|2022-03-11 03:00:30|25.64|22.14|25.64|22.14|25.66|22.16|25.64|22.14|0
1646967640000|2022-03-11 03:00:40|25.63|22.13|25.6|22.1|25.63|22.13|25.6|22.1|0
1646967650000|2022-03-11 03:00:50|25.63|22.13|25.63|22.13|25.63|22.13|25.63|22.13|0
1646967660000|2022-03-11 03:01:00|25.66|22.16|25.68|22.18|25.68|22.18|25.66|22.16|0
1646967670000|2022-03-11 03:01:10|25.69|22.19|25.72|22.22|25.72|22.22|25.69|22.19|0
1646967680000|2022-03-11 03:01:20|25.71|22.21|25.63|22.13|25.71|22.21|25.63|22.13|0
1646967690000|2022-03-11 03:01:30|25.61|22.11|25.6|22.1|25.61|22.11|25.6|22.1|0
1646967700000|2022-03-11 03:01:40|25.63|22.13|25.63|22.13|25.63|22.13|25.63|22.13|0
1646967720000|2022-03-11 03:02:00|25.69|22.19|25.61|22.11|25.69|22.19|25.61|22.11|0
1646967730000|2022-03-11 03:02:10|25.63|22.13|25.66|22.16|25.66|22.16|25.6|22.1|0
1646967740000|2022-03-11 03:02:20|25.74|22.24|25.66|22.16|25.74|22.24|25.66|22.16|0
1646967750000|2022-03-11 03:02:30|25.63|22.13|25.63|22.13|25.63|22.13|25.63|22.13|0
1646967760000|2022-03-11 03:02:40|25.68|22.18|25.68|22.18|25.68|22.18|25.68|22.18|0
1646967770000|2022-03-11 03:02:50|25.69|22.19|25.63|22.13|25.69|22.19|25.63|22.13|0
1646967780000|2022-03-11 03:03:00|25.66|22.16|25.66|22.16|25.66|22.16|25.63|22.13|0
1646967790000|2022-03-11 03:03:10|25.64|22.14|25.6|22.1|25.64|22.14|25.6|22.1|0
1646967820000|2022-03-11 03:03:40|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646967830000|2022-03-11 03:03:50|25.54|22.04|25.54|22.04|25.57|22.07|25.54|22.04|0
1646967840000|2022-03-11 03:04:00|25.52|22.02|25.51|22.01|25.52|22.02|25.47|21.97|0
1646967850000|2022-03-11 03:04:10|25.57|22.07|25.54|22.04|25.57|22.07|25.52|22.02|0
1646967870000|2022-03-11 03:04:30|25.57|22.07|25.6|22.1|25.6|22.1|25.57|22.07|0
1646967880000|2022-03-11 03:04:40|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646967900000|2022-03-11 03:05:00|25.58|22.08|25.54|22.04|25.6|22.1|25.54|22.04|0
1646967910000|2022-03-11 03:05:10|25.57|22.07|25.54|22.04|25.57|22.07|25.54|22.04|0
1646967920000|2022-03-11 03:05:20|25.57|22.07|25.49|21.99|25.57|22.07|25.49|21.99|0
1646967930000|2022-03-11 03:05:30|25.5|22|25.49|21.99|25.5|22|25.49|21.99|0
1646967940000|2022-03-11 03:05:40|25.54|22.04|25.43|21.93|25.54|22.04|25.43|21.93|0
1646967950000|2022-03-11 03:05:50|25.44|21.94|25.44|21.94|25.44|21.94|25.41|21.91|0
1646967960000|2022-03-11 03:06:00|25.41|21.91|25.41|21.91|25.41|21.91|25.41|21.91|0
1646967980000|2022-03-11 03:06:20|25.43|21.93|25.4|21.9|25.43|21.93|25.4|21.9|0
1646967990000|2022-03-11 03:06:30|25.38|21.88|25.38|21.88|25.38|21.88|25.38|21.88|0
1646968030000|2022-03-11 03:07:10|25.41|21.91|25.47|21.97|25.47|21.97|25.41|21.91|0
1646968040000|2022-03-11 03:07:20|25.44|21.94|25.44|21.94|25.44|21.94|25.41|21.91|0
1646968060000|2022-03-11 03:07:40|25.43|21.93|25.41|21.91|25.43|21.93|25.41|21.91|0
1646968070000|2022-03-11 03:07:50|25.47|21.97|25.46|21.96|25.5|22|25.46|21.96|0
1646968080000|2022-03-11 03:08:00|25.41|21.91|25.46|21.96|25.47|21.97|25.41|21.91|0
1646968090000|2022-03-11 03:08:10|25.47|21.97|25.47|21.97|25.47|21.97|25.47|21.97|0
1646968110000|2022-03-11 03:08:30|25.5|22|25.5|22|25.5|22|25.5|22|0
1646968120000|2022-03-11 03:08:40|25.49|21.99|25.47|21.97|25.49|21.99|25.46|21.96|0
1646968130000|2022-03-11 03:08:50|25.5|22|25.49|21.99|25.5|22|25.49|21.99|0
1646968140000|2022-03-11 03:09:00|25.47|21.97|25.41|21.91|25.47|21.97|25.41|21.91|0
1646968150000|2022-03-11 03:09:10|25.44|21.94|25.41|21.91|25.44|21.94|25.41|21.91|0
1646968160000|2022-03-11 03:09:20|25.36|21.86|25.35|21.85|25.36|21.86|25.35|21.85|0
1646968170000|2022-03-11 03:09:30|25.38|21.88|25.38|21.88|25.38|21.88|25.38|21.88|0
1646968180000|2022-03-11 03:09:40|25.39|21.89|25.38|21.88|25.39|21.89|25.38|21.88|0
1646968190000|2022-03-11 03:09:50|25.35|21.85|25.35|21.85|25.35|21.85|25.35|21.85|0
1646968200000|2022-03-11 03:10:00|25.36|21.86|25.36|21.86|25.36|21.86|25.36|21.86|0
1646968210000|2022-03-11 03:10:10|25.38|21.88|25.35|21.85|25.38|21.88|25.35|21.85|0
1646968220000|2022-03-11 03:10:20|25.33|21.83|25.32|21.82|25.33|21.83|25.32|21.82|0
1646968230000|2022-03-11 03:10:30|25.3|21.8|25.3|21.8|25.32|21.82|25.3|21.8|0
1646968240000|2022-03-11 03:10:40|25.32|21.82|25.32|21.82|25.33|21.83|25.32|21.82|0
1646968260000|2022-03-11 03:11:00|25.29|21.79|25.32|21.82|25.32|21.82|25.29|21.79|0
1646968270000|2022-03-11 03:11:10|25.33|21.83|25.33|21.83|25.33|21.83|25.33|21.83|0
1646968280000|2022-03-11 03:11:20|25.35|21.85|25.35|21.85|25.35|21.85|25.35|21.85|0
1646968290000|2022-03-11 03:11:30|25.36|21.86|25.35|21.85|25.36|21.86|25.35|21.85|0
1646968310000|2022-03-11 03:11:50|25.36|21.86|25.33|21.83|25.36|21.86|25.33|21.83|0
1646968320000|2022-03-11 03:12:00|25.32|21.82|25.32|21.82|25.32|21.82|25.32|21.82|0
1646968330000|2022-03-11 03:12:10|25.35|21.85|25.38|21.88|25.38|21.88|25.35|21.85|0
1646968350000|2022-03-11 03:12:30|25.41|21.91|25.39|21.89|25.41|21.91|25.38|21.88|0
1646968360000|2022-03-11 03:12:40|25.38|21.88|25.29|21.79|25.38|21.88|25.29|21.79|0
1646968370000|2022-03-11 03:12:50|25.27|21.77|25.29|21.79|25.29|21.79|25.27|21.77|0
1646968380000|2022-03-11 03:13:00|25.32|21.82|25.29|21.79|25.32|21.82|25.29|21.79|0
1646968390000|2022-03-11 03:13:10|25.27|21.77|25.23|21.73|25.27|21.77|25.23|21.73|0
1646968400000|2022-03-11 03:13:20|25.24|21.74|25.26|21.76|25.26|21.76|25.24|21.74|0
1646968410000|2022-03-11 03:13:30|25.24|21.74|25.26|21.76|25.26|21.76|25.24|21.74|0
1646968420000|2022-03-11 03:13:40|25.23|21.73|25.23|21.73|25.23|21.73|25.23|21.73|0
1646968430000|2022-03-11 03:13:50|25.21|21.71|25.21|21.71|25.21|21.71|25.21|21.71|0
1646968440000|2022-03-11 03:14:00|25.19|21.69|25.23|21.73|25.23|21.73|25.19|21.69|0
1646968460000|2022-03-11 03:14:20|25.13|21.63|25.13|21.63|25.13|21.63|25.13|21.63|0
1646968480000|2022-03-11 03:14:40|25.1|21.6|25.1|21.6|25.1|21.6|25.1|21.6|0
1646968490000|2022-03-11 03:14:50|25.07|21.57|25.01|21.51|25.07|21.57|25.01|21.51|0
1646968500000|2022-03-11 03:15:00|24.98|21.48|24.92|21.42|25|21.5|24.89|21.39|0
1646968510000|2022-03-11 03:15:10|24.9|21.4|24.54|21.04|24.9|21.4|24.54|21.04|0
1646968520000|2022-03-11 03:15:20|24.65|21.15|24.66|21.16|24.69|21.19|24.62|21.12|0
1646968530000|2022-03-11 03:15:30|24.62|21.12|24.59|21.09|24.62|21.12|24.59|21.09|0
1646968540000|2022-03-11 03:15:40|24.62|21.12|24.65|21.15|24.65|21.15|24.62|21.12|0
1646968550000|2022-03-11 03:15:50|24.71|21.21|24.77|21.27|24.77|21.27|24.71|21.21|0
1646968560000|2022-03-11 03:16:00|24.75|21.25|24.68|21.18|24.75|21.25|24.68|21.18|0
1646968570000|2022-03-11 03:16:10|24.66|21.16|24.57|21.07|24.66|21.16|24.57|21.07|0
1646968580000|2022-03-11 03:16:20|24.63|21.13|24.62|21.12|24.63|21.13|24.56|21.06|0
1646968590000|2022-03-11 03:16:30|24.57|21.07|24.62|21.12|24.62|21.12|24.57|21.07|0
1646968600000|2022-03-11 03:16:40|24.65|21.15|24.66|21.16|24.66|21.16|24.65|21.15|0
1646968610000|2022-03-11 03:16:50|24.68|21.18|24.65|21.15|24.68|21.18|24.63|21.13|0
1646968620000|2022-03-11 03:17:00|24.66|21.16|24.68|21.18|24.68|21.18|24.66|21.16|0
1646968630000|2022-03-11 03:17:10|24.71|21.21|24.84|21.34|24.84|21.34|24.71|21.21|0
1646968640000|2022-03-11 03:17:20|24.72|21.22|24.77|21.27|24.77|21.27|24.72|21.22|0
1646968650000|2022-03-11 03:17:30|24.78|21.28|24.86|21.36|24.86|21.36|24.78|21.28|0
1646968660000|2022-03-11 03:17:40|24.92|21.42|24.84|21.34|24.92|21.42|24.84|21.34|0
1646968670000|2022-03-11 03:17:50|24.8|21.3|24.77|21.27|24.8|21.3|24.77|21.27|0
1646968680000|2022-03-11 03:18:00|24.78|21.28|24.74|21.24|24.78|21.28|24.74|21.24|0
1646968690000|2022-03-11 03:18:10|24.77|21.27|24.77|21.27|24.78|21.28|24.74|21.24|0
1646968700000|2022-03-11 03:18:20|24.78|21.28|24.81|21.31|24.81|21.31|24.78|21.28|0
1646968710000|2022-03-11 03:18:30|24.8|21.3|24.74|21.24|24.8|21.3|24.74|21.24|0
1646968720000|2022-03-11 03:18:40|24.77|21.27|24.8|21.3|24.8|21.3|24.77|21.27|0
1646968730000|2022-03-11 03:18:50|24.83|21.33|24.81|21.31|24.84|21.34|24.81|21.31|0
1646968740000|2022-03-11 03:19:00|24.78|21.28|24.83|21.33|24.83|21.33|24.78|21.28|0
1646968750000|2022-03-11 03:19:10|24.86|21.36|24.86|21.36|24.86|21.36|24.86|21.36|0
1646968760000|2022-03-11 03:19:20|24.87|21.37|24.9|21.4|24.92|21.42|24.87|21.37|0
1646968770000|2022-03-11 03:19:30|24.89|21.39|24.9|21.4|24.9|21.4|24.89|21.39|0
1646968780000|2022-03-11 03:19:40|24.92|21.42|24.89|21.39|24.92|21.42|24.89|21.39|0
1646968790000|2022-03-11 03:19:50|24.92|21.42|24.89|21.39|24.92|21.42|24.89|21.39|0
1646968800000|2022-03-11 03:20:00|24.92|21.42|25.01|21.51|25.01|21.51|24.92|21.42|0
1646968810000|2022-03-11 03:20:10|24.95|21.45|24.92|21.42|24.95|21.45|24.92|21.42|0
1646968820000|2022-03-11 03:20:20|24.9|21.4|24.93|21.43|24.93|21.43|24.9|21.4|0
1646968830000|2022-03-11 03:20:30|24.89|21.39|24.92|21.42|24.92|21.42|24.89|21.39|0
1646968840000|2022-03-11 03:20:40|24.9|21.4|24.89|21.39|24.9|21.4|24.89|21.39|0
1646968850000|2022-03-11 03:20:50|24.87|21.37|24.89|21.39|24.89|21.39|24.87|21.37|0
1646968860000|2022-03-11 03:21:00|24.87|21.37|24.92|21.42|24.92|21.42|24.87|21.37|0
1646968870000|2022-03-11 03:21:10|24.95|21.45|24.9|21.4|24.95|21.45|24.9|21.4|0
1646968880000|2022-03-11 03:21:20|24.92|21.42|24.9|21.4|24.92|21.42|24.89|21.39|0
1646968890000|2022-03-11 03:21:30|24.92|21.42|24.86|21.36|24.92|21.42|24.86|21.36|0
1646968900000|2022-03-11 03:21:40|24.89|21.39|24.86|21.36|24.89|21.39|24.86|21.36|0
1646968910000|2022-03-11 03:21:50|24.87|21.37|24.92|21.42|24.92|21.42|24.86|21.36|0
1646968920000|2022-03-11 03:22:00|24.95|21.45|24.98|21.48|24.98|21.48|24.95|21.45|0
1646968930000|2022-03-11 03:22:10|24.99|21.49|24.99|21.49|24.99|21.49|24.98|21.48|0
1646968940000|2022-03-11 03:22:20|24.89|21.39|24.92|21.42|24.92|21.42|24.89|21.39|0
1646968950000|2022-03-11 03:22:30|24.95|21.45|24.96|21.46|24.96|21.46|24.95|21.45|0
1646968960000|2022-03-11 03:22:40|24.95|21.45|24.98|21.48|24.99|21.49|24.95|21.45|0
1646968970000|2022-03-11 03:22:50|24.99|21.49|24.98|21.48|24.99|21.49|24.98|21.48|0
1646968980000|2022-03-11 03:23:00|24.96|21.46|24.89|21.39|24.96|21.46|24.89|21.39|0
1646968990000|2022-03-11 03:23:10|24.83|21.33|24.86|21.36|24.86|21.36|24.83|21.33|0
1646969000000|2022-03-11 03:23:20|24.84|21.34|24.87|21.37|24.87|21.37|24.83|21.33|0
1646969010000|2022-03-11 03:23:30|24.86|21.36|24.86|21.36|24.86|21.36|24.86|21.36|0
1646969020000|2022-03-11 03:23:40|24.83|21.33|24.86|21.36|24.86|21.36|24.83|21.33|0
1646969030000|2022-03-11 03:23:50|24.84|21.34|24.89|21.39|24.89|21.39|24.84|21.34|0
1646969040000|2022-03-11 03:24:00|24.83|21.33|24.83|21.33|24.83|21.33|24.8|21.3|0
1646969050000|2022-03-11 03:24:10|24.8|21.3|24.8|21.3|24.8|21.3|24.8|21.3|0
1646969060000|2022-03-11 03:24:20|24.77|21.27|24.81|21.31|24.81|21.31|24.77|21.27|0
1646969070000|2022-03-11 03:24:30|24.8|21.3|24.83|21.33|24.83|21.33|24.8|21.3|0
1646969080000|2022-03-11 03:24:40|24.84|21.34|24.86|21.36|24.86|21.36|24.83|21.33|0
1646969090000|2022-03-11 03:24:50|24.87|21.37|24.87|21.37|24.87|21.37|24.86|21.36|0
1646969100000|2022-03-11 03:25:00|24.86|21.36|24.89|21.39|24.89|21.39|24.86|21.36|0
1646969110000|2022-03-11 03:25:10|24.9|21.4|24.93|21.43|24.93|21.43|24.9|21.4|0
1646969120000|2022-03-11 03:25:20|24.95|21.45|24.95|21.45|24.95|21.45|24.95|21.45|0
1646969130000|2022-03-11 03:25:30|24.98|21.48|25.04|21.54|25.04|21.54|24.98|21.48|0
1646969140000|2022-03-11 03:25:40|25.07|21.57|24.98|21.48|25.07|21.57|24.98|21.48|0
1646969160000|2022-03-11 03:26:00|25.01|21.51|25.04|21.54|25.04|21.54|25.01|21.51|0
1646969170000|2022-03-11 03:26:10|25.01|21.51|24.99|21.49|25.01|21.51|24.99|21.49|0
1646969180000|2022-03-11 03:26:20|25.01|21.51|24.98|21.48|25.01|21.51|24.96|21.46|0
1646969190000|2022-03-11 03:26:30|24.95|21.45|24.95|21.45|24.96|21.46|24.95|21.45|0
1646969200000|2022-03-11 03:26:40|24.98|21.48|24.93|21.43|24.98|21.48|24.93|21.43|0
1646969210000|2022-03-11 03:26:50|24.92|21.42|24.92|21.42|24.92|21.42|24.92|21.42|0
1646969220000|2022-03-11 03:27:00|24.9|21.4|24.9|21.4|24.95|21.45|24.9|21.4|0
1646969230000|2022-03-11 03:27:10|24.89|21.39|24.89|21.39|24.89|21.39|24.89|21.39|0
1646969240000|2022-03-11 03:27:20|24.87|21.37|24.87|21.37|24.89|21.39|24.87|21.37|0
1646969250000|2022-03-11 03:27:30|24.92|21.42|24.92|21.42|24.92|21.42|24.9|21.4|0
1646969260000|2022-03-11 03:27:40|24.89|21.39|24.8|21.3|24.89|21.39|24.8|21.3|0
1646969270000|2022-03-11 03:27:50|24.81|21.31|24.77|21.27|24.83|21.33|24.77|21.27|0
1646969280000|2022-03-11 03:28:00|24.83|21.33|24.83|21.33|24.86|21.36|24.83|21.33|0
1646969290000|2022-03-11 03:28:10|24.8|21.3|24.78|21.28|24.8|21.3|24.78|21.28|0
1646969300000|2022-03-11 03:28:20|24.8|21.3|24.83|21.33|24.83|21.33|24.8|21.3|0
1646969310000|2022-03-11 03:28:30|24.8|21.3|24.8|21.3|24.8|21.3|24.8|21.3|0
1646969320000|2022-03-11 03:28:40|24.83|21.33|24.81|21.31|24.83|21.33|24.8|21.3|0
1646969330000|2022-03-11 03:28:50|24.8|21.3|24.78|21.28|24.8|21.3|24.78|21.28|0
1646969340000|2022-03-11 03:29:00|24.8|21.3|24.81|21.31|24.81|21.31|24.8|21.3|0
1646969350000|2022-03-11 03:29:10|24.83|21.33|24.83|21.33|24.83|21.33|24.83|21.33|0
1646969360000|2022-03-11 03:29:20|24.8|21.3|24.81|21.31|24.81|21.31|24.8|21.3|0
1646969370000|2022-03-11 03:29:30|24.83|21.33|24.83|21.33|24.83|21.33|24.83|21.33|0
1646969380000|2022-03-11 03:29:40|24.84|21.34|24.83|21.33|24.84|21.34|24.83|21.33|0
1646969390000|2022-03-11 03:29:50|24.84|21.34|24.89|21.39|24.89|21.39|24.84|21.34|0
1646969400000|2022-03-11 03:30:00|24.64|21.14|24.5|21|24.64|21.14|24.5|21|0
1646969410000|2022-03-11 03:30:10|24.51|21.01|24.61|21.11|24.61|21.11|24.51|21.01|0
1646969420000|2022-03-11 03:30:20|24.64|21.14|24.58|21.08|24.66|21.16|24.58|21.08|0
1646969430000|2022-03-11 03:30:30|24.57|21.07|24.5|21|24.57|21.07|24.47|20.97|0
1646969440000|2022-03-11 03:30:40|24.51|21.01|24.51|21.01|24.55|21.05|24.51|21.01|0
1646969450000|2022-03-11 03:30:50|24.52|21.02|24.51|21.01|24.52|21.02|24.51|21.01|0
1646969460000|2022-03-11 03:31:00|24.38|20.88|24.41|20.91|24.47|20.97|24.38|20.88|0
1646969470000|2022-03-11 03:31:10|24.42|20.92|24.39|20.89|24.42|20.92|24.39|20.89|0
1646969480000|2022-03-11 03:31:20|24.45|20.95|24.46|20.96|24.46|20.96|24.44|20.94|0
1646969490000|2022-03-11 03:31:30|24.44|20.94|24.46|20.96|24.46|20.96|24.41|20.91|0
1646969500000|2022-03-11 03:31:40|24.51|21.01|24.46|20.96|24.54|21.04|24.46|20.96|0
1646969510000|2022-03-11 03:31:50|24.44|20.94|24.51|21.01|24.51|21.01|24.44|20.94|0
1646969520000|2022-03-11 03:32:00|24.54|21.04|24.64|21.14|24.64|21.14|24.54|21.04|0
1646969530000|2022-03-11 03:32:10|24.61|21.11|24.67|21.17|24.67|21.17|24.61|21.11|0
1646969540000|2022-03-11 03:32:20|24.7|21.2|24.84|21.34|24.84|21.34|24.7|21.2|0
1646969550000|2022-03-11 03:32:30|24.86|21.36|24.92|21.42|24.98|21.48|24.86|21.36|0
1646969560000|2022-03-11 03:32:40|24.86|21.36|24.87|21.37|24.87|21.37|24.76|21.26|0
1646969570000|2022-03-11 03:32:50|24.92|21.42|24.89|21.39|24.92|21.42|24.89|21.39|0
1646969580000|2022-03-11 03:33:00|24.82|21.32|24.76|21.26|24.82|21.32|24.76|21.26|0
1646969590000|2022-03-11 03:33:10|24.79|21.29|24.82|21.32|24.82|21.32|24.79|21.29|0
1646969600000|2022-03-11 03:33:20|24.92|21.42|24.82|21.32|24.92|21.42|24.82|21.32|0
1646969610000|2022-03-11 03:33:30|24.85|21.35|24.95|21.45|24.95|21.45|24.85|21.35|0
1646969620000|2022-03-11 03:33:40|24.93|21.43|24.92|21.42|24.93|21.43|24.9|21.4|0
1646969630000|2022-03-11 03:33:50|24.84|21.34|24.88|21.38|24.88|21.38|24.82|21.32|0
1646969640000|2022-03-11 03:34:00|24.9|21.4|24.92|21.42|24.92|21.42|24.9|21.4|0
1646969650000|2022-03-11 03:34:10|24.98|21.48|24.98|21.48|24.99|21.49|24.98|21.48|0
1646969660000|2022-03-11 03:34:20|24.96|21.46|24.95|21.45|24.96|21.46|24.95|21.45|0
1646969670000|2022-03-11 03:34:30|24.93|21.43|24.91|21.41|24.93|21.43|24.88|21.38|0
1646969690000|2022-03-11 03:34:50|24.93|21.43|24.99|21.49|24.99|21.49|24.93|21.43|0
1646969700000|2022-03-11 03:35:00|25.01|21.51|25.02|21.52|25.02|21.52|25.01|21.51|0
1646969710000|2022-03-11 03:35:10|25.01|21.51|25.11|21.61|25.11|21.61|25.01|21.51|0
1646969720000|2022-03-11 03:35:20|25.13|21.63|25.1|21.6|25.13|21.63|25.1|21.6|0
1646969730000|2022-03-11 03:35:30|25.07|21.57|25.07|21.57|25.07|21.57|25.07|21.57|0
1646969740000|2022-03-11 03:35:40|25.1|21.6|25.07|21.57|25.1|21.6|25.07|21.57|0
1646969750000|2022-03-11 03:35:50|25.13|21.63|25.16|21.66|25.16|21.66|25.13|21.63|0
1646969760000|2022-03-11 03:36:00|25.1|21.6|25.07|21.57|25.11|21.61|25.07|21.57|0
1646969770000|2022-03-11 03:36:10|25.1|21.6|25.07|21.57|25.1|21.6|25.07|21.57|0
1646969780000|2022-03-11 03:36:20|25.02|21.52|25.01|21.51|25.04|21.54|25.01|21.51|0
1646969790000|2022-03-11 03:36:30|25.04|21.54|24.91|21.41|25.04|21.54|24.91|21.41|0
1646969800000|2022-03-11 03:36:40|24.94|21.44|24.98|21.48|24.98|21.48|24.94|21.44|0
1646969810000|2022-03-11 03:36:50|24.93|21.43|24.91|21.41|24.94|21.44|24.91|21.41|0
1646969820000|2022-03-11 03:37:00|24.93|21.43|24.91|21.41|24.93|21.43|24.91|21.41|0
1646969830000|2022-03-11 03:37:10|24.96|21.46|24.97|21.47|25.01|21.51|24.96|21.46|0
1646969860000|2022-03-11 03:37:40|24.82|21.32|24.82|21.32|24.85|21.35|24.82|21.32|0
1646969870000|2022-03-11 03:37:50|24.79|21.29|24.79|21.29|24.82|21.32|24.79|21.29|0
1646969880000|2022-03-11 03:38:00|24.7|21.2|24.73|21.23|24.73|21.23|24.7|21.2|0
1646969890000|2022-03-11 03:38:10|24.79|21.29|24.82|21.32|24.82|21.32|24.79|21.29|0
1646969900000|2022-03-11 03:38:20|24.81|21.31|24.81|21.31|24.81|21.31|24.81|21.31|0
1646969910000|2022-03-11 03:38:30|24.78|21.28|24.76|21.26|24.78|21.28|24.76|21.26|0
1646969920000|2022-03-11 03:38:40|24.78|21.28|24.73|21.23|24.78|21.28|24.73|21.23|0
1646969930000|2022-03-11 03:38:50|24.72|21.22|24.67|21.17|24.72|21.22|24.67|21.17|0
1646969940000|2022-03-11 03:39:00|24.63|21.13|24.72|21.22|24.72|21.22|24.63|21.13|0
1646969950000|2022-03-11 03:39:10|24.73|21.23|24.78|21.28|24.78|21.28|24.73|21.23|0
1646969960000|2022-03-11 03:39:20|24.76|21.26|24.73|21.23|24.76|21.26|24.73|21.23|0
1646969970000|2022-03-11 03:39:30|24.7|21.2|24.76|21.26|24.76|21.26|24.7|21.2|0
1646969980000|2022-03-11 03:39:40|24.67|21.17|24.69|21.19|24.69|21.19|24.67|21.17|0
1646969990000|2022-03-11 03:39:50|24.67|21.17|24.7|21.2|24.7|21.2|24.67|21.17|0
1646970000000|2022-03-11 03:40:00|24.76|21.26|24.69|21.19|24.76|21.26|24.69|21.19|0
1646970010000|2022-03-11 03:40:10|24.67|21.17|24.69|21.19|24.69|21.19|24.67|21.17|0
1646970020000|2022-03-11 03:40:20|24.7|21.2|24.7|21.2|24.7|21.2|24.67|21.17|0
1646970060000|2022-03-11 03:41:00|24.73|21.23|24.79|21.29|24.79|21.29|24.73|21.23|0
1646970070000|2022-03-11 03:41:10|24.81|21.31|24.85|21.35|24.85|21.35|24.81|21.31|0
1646970080000|2022-03-11 03:41:20|24.88|21.38|24.93|21.43|24.93|21.43|24.87|21.37|0
1646970090000|2022-03-11 03:41:30|24.97|21.47|24.94|21.44|24.97|21.47|24.94|21.44|0
1646970100000|2022-03-11 03:41:40|24.91|21.41|24.91|21.41|24.91|21.41|24.91|21.41|0
1646970120000|2022-03-11 03:42:00|24.88|21.38|24.82|21.32|24.88|21.38|24.82|21.32|0
1646970130000|2022-03-11 03:42:10|24.91|21.41|24.94|21.44|24.94|21.44|24.91|21.41|0
1646970140000|2022-03-11 03:42:20|24.91|21.41|24.97|21.47|24.99|21.49|24.91|21.41|0
1646970150000|2022-03-11 03:42:30|25.03|21.53|25.06|21.56|25.1|21.6|25.03|21.53|0
1646970160000|2022-03-11 03:42:40|25.09|21.59|25.06|21.56|25.09|21.59|25.06|21.56|0
1646970170000|2022-03-11 03:42:50|25|21.5|25.09|21.59|25.09|21.59|25|21.5|0
1646970180000|2022-03-11 03:43:00|25.11|21.61|25.08|21.58|25.11|21.61|25.08|21.58|0
1646970190000|2022-03-11 03:43:10|25.06|21.56|25.09|21.59|25.13|21.63|25.06|21.56|0
1646970200000|2022-03-11 03:43:20|25.11|21.61|25.11|21.61|25.11|21.61|25.11|21.61|0
1646970210000|2022-03-11 03:43:30|25.09|21.59|25.16|21.66|25.16|21.66|25.09|21.59|0
1646970220000|2022-03-11 03:43:40|25.13|21.63|25.13|21.63|25.13|21.63|25.13|21.63|0
1646970230000|2022-03-11 03:43:50|25.11|21.61|25.11|21.61|25.11|21.61|25.11|21.61|0
1646970240000|2022-03-11 03:44:00|25.13|21.63|25.13|21.63|25.13|21.63|25.09|21.59|0
1646970250000|2022-03-11 03:44:10|25.06|21.56|25.06|21.56|25.06|21.56|25.06|21.56|0
1646970260000|2022-03-11 03:44:20|25.08|21.58|25.08|21.58|25.08|21.58|25.08|21.58|0
1646970270000|2022-03-11 03:44:30|25.05|21.55|25.06|21.56|25.09|21.59|25.05|21.55|0
1646970280000|2022-03-11 03:44:40|25.05|21.55|25.05|21.55|25.05|21.55|25.05|21.55|0
1646970290000|2022-03-11 03:44:50|25.03|21.53|25|21.5|25.03|21.53|25|21.5|0
1646970300000|2022-03-11 03:45:00|25.03|21.53|25.03|21.53|25.05|21.55|25.03|21.53|0
1646970310000|2022-03-11 03:45:10|25.06|21.56|25.09|21.59|25.09|21.59|25.06|21.56|0
1646970320000|2022-03-11 03:45:20|25.06|21.56|25.06|21.56|25.06|21.56|25.06|21.56|0
1646970330000|2022-03-11 03:45:30|25.03|21.53|25.03|21.53|25.03|21.53|25|21.5|0
1646970340000|2022-03-11 03:45:40|25|21.5|24.97|21.47|25.02|21.52|24.97|21.47|0
1646970350000|2022-03-11 03:45:50|24.94|21.44|24.94|21.44|24.99|21.49|24.94|21.44|0
1646970360000|2022-03-11 03:46:00|24.9|21.4|24.85|21.35|24.9|21.4|24.85|21.35|0
1646970370000|2022-03-11 03:46:10|24.84|21.34|24.85|21.35|24.85|21.35|24.84|21.34|0
1646970380000|2022-03-11 03:46:20|24.82|21.32|24.93|21.43|24.93|21.43|24.82|21.32|0
1646970390000|2022-03-11 03:46:30|24.94|21.44|24.94|21.44|24.94|21.44|24.94|21.44|0
1646970400000|2022-03-11 03:46:40|24.96|21.46|24.91|21.41|24.97|21.47|24.91|21.41|0
1646970410000|2022-03-11 03:46:50|24.93|21.43|24.97|21.47|24.97|21.47|24.93|21.43|0
1646970420000|2022-03-11 03:47:00|25|21.5|25|21.5|25|21.5|25|21.5|0
1646970430000|2022-03-11 03:47:10|25.03|21.53|25.06|21.56|25.09|21.59|25.03|21.53|0
1646970440000|2022-03-11 03:47:20|25.09|21.59|25.03|21.53|25.09|21.59|25.03|21.53|0
1646970450000|2022-03-11 03:47:30|25.06|21.56|25.09|21.59|25.09|21.59|25.06|21.56|0
1646970460000|2022-03-11 03:47:40|25.12|21.62|25.15|21.65|25.15|21.65|25.12|21.62|0
1646970470000|2022-03-11 03:47:50|25.12|21.62|25.12|21.62|25.14|21.64|25.12|21.62|0
1646970480000|2022-03-11 03:48:00|25.14|21.64|25.15|21.65|25.15|21.65|25.14|21.64|0
1646970490000|2022-03-11 03:48:10|25.11|21.61|25.06|21.56|25.11|21.61|25.06|21.56|0
1646970500000|2022-03-11 03:48:20|25.03|21.53|25.06|21.56|25.09|21.59|25.03|21.53|0
1646970510000|2022-03-11 03:48:30|25.11|21.61|25.11|21.61|25.11|21.61|25.11|21.61|0
1646970520000|2022-03-11 03:48:40|25.09|21.59|25.08|21.58|25.09|21.59|25.08|21.58|0
1646970530000|2022-03-11 03:48:50|25.06|21.56|25.08|21.58|25.08|21.58|25.06|21.56|0
1646970540000|2022-03-11 03:49:00|25.06|21.56|25.09|21.59|25.09|21.59|25.03|21.53|0
1646970550000|2022-03-11 03:49:10|24.93|21.43|24.91|21.41|24.93|21.43|24.91|21.41|0
1646970560000|2022-03-11 03:49:20|24.97|21.47|25.03|21.53|25.03|21.53|24.97|21.47|0
1646970570000|2022-03-11 03:49:30|25.09|21.59|25.05|21.55|25.09|21.59|25.05|21.55|0
1646970580000|2022-03-11 03:49:40|25.08|21.58|25.05|21.55|25.08|21.58|25.05|21.55|0
1646970590000|2022-03-11 03:49:50|25.06|21.56|25.06|21.56|25.06|21.56|25.06|21.56|0
1646970600000|2022-03-11 03:50:00|25|21.5|24.99|21.49|25|21.5|24.99|21.49|0
1646970610000|2022-03-11 03:50:10|25|21.5|24.96|21.46|25|21.5|24.96|21.46|0
1646970620000|2022-03-11 03:50:20|24.94|21.44|25.06|21.56|25.06|21.56|24.94|21.44|0
1646970650000|2022-03-11 03:50:50|25.08|21.58|25.05|21.55|25.08|21.58|25.05|21.55|0
1646970660000|2022-03-11 03:51:00|25.06|21.56|25.09|21.59|25.09|21.59|25.06|21.56|0
1646970680000|2022-03-11 03:51:20|25.11|21.61|25.09|21.59|25.11|21.61|25.09|21.59|0
1646970690000|2022-03-11 03:51:30|25.12|21.62|25.17|21.67|25.17|21.67|25.12|21.62|0
1646970700000|2022-03-11 03:51:40|25.18|21.68|25.18|21.68|25.18|21.68|25.18|21.68|0
1646970710000|2022-03-11 03:51:50|25.21|21.71|25.18|21.68|25.21|21.71|25.18|21.68|0
1646970720000|2022-03-11 03:52:00|25.15|21.65|25.17|21.67|25.18|21.68|25.15|21.65|0
1646970730000|2022-03-11 03:52:10|25.18|21.68|25.28|21.78|25.28|21.78|25.18|21.68|0
1646970740000|2022-03-11 03:52:20|25.31|21.81|25.28|21.78|25.31|21.81|25.28|21.78|0
1646970750000|2022-03-11 03:52:30|25.23|21.73|25.24|21.74|25.24|21.74|25.23|21.73|0
1646970760000|2022-03-11 03:52:40|25.21|21.71|25.24|21.74|25.24|21.74|25.21|21.71|0
1646970770000|2022-03-11 03:52:50|25.28|21.78|25.31|21.81|25.31|21.81|25.24|21.74|0
1646970780000|2022-03-11 03:53:00|25.28|21.78|25.26|21.76|25.28|21.78|25.24|21.74|0
1646970790000|2022-03-11 03:53:10|25.32|21.82|25.34|21.84|25.34|21.84|25.32|21.82|0
1646970800000|2022-03-11 03:53:20|25.35|21.85|25.32|21.82|25.35|21.85|25.31|21.81|0
1646970810000|2022-03-11 03:53:30|25.34|21.84|25.43|21.93|25.43|21.93|25.34|21.84|0
1646970820000|2022-03-11 03:53:40|25.4|21.9|25.37|21.87|25.4|21.9|25.37|21.87|0
1646970840000|2022-03-11 03:54:00|25.4|21.9|25.43|21.93|25.43|21.93|25.4|21.9|0
1646970850000|2022-03-11 03:54:10|25.4|21.9|25.4|21.9|25.4|21.9|25.4|21.9|0
1646970860000|2022-03-11 03:54:20|25.43|21.93|25.43|21.93|25.43|21.93|25.43|21.93|0
1646970890000|2022-03-11 03:54:50|25.41|21.91|25.43|21.93|25.43|21.93|25.41|21.91|0
1646970900000|2022-03-11 03:55:00|25.4|21.9|25.43|21.93|25.43|21.93|25.4|21.9|0
1646970910000|2022-03-11 03:55:10|25.4|21.9|25.4|21.9|25.4|21.9|25.37|21.87|0
1646970920000|2022-03-11 03:55:20|25.38|21.88|25.34|21.84|25.38|21.88|25.34|21.84|0
1646970930000|2022-03-11 03:55:30|25.31|21.81|25.31|21.81|25.32|21.82|25.31|21.81|0
1646970940000|2022-03-11 03:55:40|25.37|21.87|25.37|21.87|25.37|21.87|25.37|21.87|0
1646970970000|2022-03-11 03:56:10|25.27|21.77|25.24|21.74|25.27|21.77|25.24|21.74|0
1646970980000|2022-03-11 03:56:20|25.27|21.77|25.31|21.81|25.31|21.81|25.27|21.77|0
1646970990000|2022-03-11 03:56:30|25.27|21.77|25.31|21.81|25.34|21.84|25.27|21.77|0
1646971000000|2022-03-11 03:56:40|25.34|21.84|25.32|21.82|25.34|21.84|25.32|21.82|0
1646971010000|2022-03-11 03:56:50|25.27|21.77|25.27|21.77|25.27|21.77|25.23|21.73|0
1646971020000|2022-03-11 03:57:00|25.29|21.79|25.3|21.8|25.3|21.8|25.27|21.77|0
1646971030000|2022-03-11 03:57:10|25.29|21.79|25.27|21.77|25.29|21.79|25.24|21.74|0
1646971040000|2022-03-11 03:57:20|25.29|21.79|25.27|21.77|25.29|21.79|25.27|21.77|0
1646971050000|2022-03-11 03:57:30|25.29|21.79|25.27|21.77|25.29|21.79|25.27|21.77|0
1646971060000|2022-03-11 03:57:40|25.34|21.84|25.3|21.8|25.34|21.84|25.29|21.79|0
1646971070000|2022-03-11 03:57:50|25.29|21.79|25.24|21.74|25.29|21.79|25.24|21.74|0
1646971080000|2022-03-11 03:58:00|25.29|21.79|25.27|21.77|25.29|21.79|25.27|21.77|0
1646971090000|2022-03-11 03:58:10|25.29|21.79|25.3|21.8|25.3|21.8|25.29|21.79|0
1646971100000|2022-03-11 03:58:20|25.35|21.85|25.38|21.88|25.38|21.88|25.35|21.85|0
1646971110000|2022-03-11 03:58:30|25.37|21.87|25.37|21.87|25.37|21.87|25.37|21.87|0
1646971120000|2022-03-11 03:58:40|25.4|21.9|25.4|21.9|25.4|21.9|25.4|21.9|0
1646971140000|2022-03-11 03:59:00|25.37|21.87|25.37|21.87|25.37|21.87|25.37|21.87|0
1646971150000|2022-03-11 03:59:10|25.43|21.93|25.43|21.93|25.43|21.93|25.41|21.91|0
1646971160000|2022-03-11 03:59:20|25.46|21.96|25.46|21.96|25.46|21.96|25.46|21.96|0
1646971170000|2022-03-11 03:59:30|25.47|21.97|25.52|22.02|25.52|22.02|25.46|21.96|0
1646971180000|2022-03-11 03:59:40|25.53|22.03|25.49|21.99|25.55|22.05|25.49|21.99|0
1646971190000|2022-03-11 03:59:50|25.5|22|25.5|22|25.5|22|25.5|22|0
1646971200000|2022-03-11 04:00:00|25.49|21.99|25.55|22.05|25.55|22.05|25.49|21.99|0
1646971210000|2022-03-11 04:00:10|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646971220000|2022-03-11 04:00:20|25.55|22.05|25.57|22.07|25.57|22.07|25.53|22.03|0
1646971230000|2022-03-11 04:00:30|25.55|22.05|25.55|22.05|25.55|22.05|25.55|22.05|0
1646971240000|2022-03-11 04:00:40|25.58|22.08|25.58|22.08|25.58|22.08|25.58|22.08|0
1646971260000|2022-03-11 04:01:00|25.61|22.11|25.6|22.1|25.61|22.11|25.6|22.1|0
1646971270000|2022-03-11 04:01:10|25.61|22.11|25.61|22.11|25.61|22.11|25.6|22.1|0
1646971280000|2022-03-11 04:01:20|25.58|22.08|25.58|22.08|25.58|22.08|25.58|22.08|0
1646971290000|2022-03-11 04:01:30|25.55|22.05|25.49|21.99|25.55|22.05|25.49|21.99|0
1646971300000|2022-03-11 04:01:40|25.52|22.02|25.52|22.02|25.52|22.02|25.52|22.02|0
1646971310000|2022-03-11 04:01:50|25.55|22.05|25.49|21.99|25.55|22.05|25.49|21.99|0
1646971320000|2022-03-11 04:02:00|25.53|22.03|25.58|22.08|25.58|22.08|25.53|22.03|0
1646971340000|2022-03-11 04:02:20|25.56|22.06|25.55|22.05|25.56|22.06|25.55|22.05|0
1646971350000|2022-03-11 04:02:30|25.61|22.11|25.55|22.05|25.61|22.11|25.55|22.05|0
1646971360000|2022-03-11 04:02:40|25.53|22.03|25.53|22.03|25.55|22.05|25.53|22.03|0
1646971370000|2022-03-11 04:02:50|25.5|22|25.49|21.99|25.5|22|25.49|21.99|0
1646971380000|2022-03-11 04:03:00|25.5|22|25.52|22.02|25.52|22.02|25.5|22|0
1646971390000|2022-03-11 04:03:10|25.55|22.05|25.55|22.05|25.55|22.05|25.55|22.05|0
1646971400000|2022-03-11 04:03:20|25.52|22.02|25.52|22.02|25.52|22.02|25.52|22.02|0
1646971410000|2022-03-11 04:03:30|25.55|22.05|25.55|22.05|25.55|22.05|25.55|22.05|0
1646971420000|2022-03-11 04:03:40|25.53|22.03|25.47|21.97|25.53|22.03|25.47|21.97|0
1646971430000|2022-03-11 04:03:50|25.46|21.96|25.47|21.97|25.47|21.97|25.46|21.96|0
1646971440000|2022-03-11 04:04:00|25.43|21.93|25.46|21.96|25.46|21.96|25.43|21.93|0
1646971450000|2022-03-11 04:04:10|25.44|21.94|25.43|21.93|25.44|21.94|25.43|21.93|0
1646971470000|2022-03-11 04:04:30|25.44|21.94|25.44|21.94|25.46|21.96|25.43|21.93|0
1646971480000|2022-03-11 04:04:40|25.43|21.93|25.43|21.93|25.43|21.93|25.43|21.93|0
1646971490000|2022-03-11 04:04:50|25.44|21.94|25.46|21.96|25.46|21.96|25.44|21.94|0
1646971500000|2022-03-11 04:05:00|25.47|21.97|25.47|21.97|25.47|21.97|25.47|21.97|0
1646971510000|2022-03-11 04:05:10|25.49|21.99|25.47|21.97|25.49|21.99|25.46|21.96|0
1646971520000|2022-03-11 04:05:20|25.49|21.99|25.49|21.99|25.52|22.02|25.49|21.99|0
1646971540000|2022-03-11 04:05:40|25.46|21.96|25.46|21.96|25.46|21.96|25.46|21.96|0
1646971550000|2022-03-11 04:05:50|25.49|21.99|25.49|21.99|25.49|21.99|25.49|21.99|0
1646971560000|2022-03-11 04:06:00|25.43|21.93|25.47|21.97|25.47|21.97|25.43|21.93|0
1646971570000|2022-03-11 04:06:10|25.46|21.96|25.46|21.96|25.46|21.96|25.46|21.96|0
1646971580000|2022-03-11 04:06:20|25.49|21.99|25.49|21.99|25.49|21.99|25.49|21.99|0
1646971590000|2022-03-11 04:06:30|25.47|21.97|25.46|21.96|25.47|21.97|25.46|21.96|0
1646971610000|2022-03-11 04:06:50|25.5|22|25.43|21.93|25.5|22|25.41|21.91|0
1646971620000|2022-03-11 04:07:00|25.41|21.91|25.46|21.96|25.46|21.96|25.41|21.91|0
1646971630000|2022-03-11 04:07:10|25.44|21.94|25.46|21.96|25.46|21.96|25.44|21.94|0
1646971650000|2022-03-11 04:07:30|25.49|21.99|25.46|21.96|25.49|21.99|25.46|21.96|0
1646971660000|2022-03-11 04:07:40|25.47|21.97|25.52|22.02|25.52|22.02|25.46|21.96|0
1646971670000|2022-03-11 04:07:50|25.55|22.05|25.56|22.06|25.56|22.06|25.55|22.05|0
1646971680000|2022-03-11 04:08:00|25.58|22.08|25.55|22.05|25.58|22.08|25.55|22.05|0
1646971690000|2022-03-11 04:08:10|25.52|22.02|25.53|22.03|25.53|22.03|25.52|22.02|0
1646971700000|2022-03-11 04:08:20|25.52|22.02|25.52|22.02|25.52|22.02|25.52|22.02|0
1646971710000|2022-03-11 04:08:30|25.49|21.99|25.49|21.99|25.49|21.99|25.46|21.96|0
1646971720000|2022-03-11 04:08:40|25.47|21.97|25.49|21.99|25.5|22|25.47|21.97|0
1646971730000|2022-03-11 04:08:50|25.47|21.97|25.47|21.97|25.47|21.97|25.47|21.97|0
1646971740000|2022-03-11 04:09:00|25.46|21.96|25.46|21.96|25.49|21.99|25.46|21.96|0
1646971760000|2022-03-11 04:09:20|25.47|21.97|25.46|21.96|25.47|21.97|25.46|21.96|0
1646971780000|2022-03-11 04:09:40|25.49|21.99|25.49|21.99|25.49|21.99|25.49|21.99|0
1646971790000|2022-03-11 04:09:50|25.52|22.02|25.61|22.11|25.61|22.11|25.52|22.02|0
1646971800000|2022-03-11 04:10:00|25.7|22.2|25.59|22.09|25.7|22.2|25.59|22.09|0
1646971810000|2022-03-11 04:10:10|25.58|22.08|25.58|22.08|25.61|22.11|25.58|22.08|0
1646971820000|2022-03-11 04:10:20|25.55|22.05|25.5|22|25.55|22.05|25.5|22|0
1646971830000|2022-03-11 04:10:30|25.45|21.95|25.42|21.92|25.45|21.95|25.42|21.92|0
1646971840000|2022-03-11 04:10:40|25.39|21.89|25.39|21.89|25.39|21.89|25.39|21.89|0
1646971860000|2022-03-11 04:11:00|25.42|21.92|25.42|21.92|25.42|21.92|25.42|21.92|0
1646971870000|2022-03-11 04:11:10|25.39|21.89|25.39|21.89|25.41|21.91|25.39|21.89|0
1646971880000|2022-03-11 04:11:20|25.25|21.75|25.12|21.62|25.25|21.75|25.12|21.62|0
1646971890000|2022-03-11 04:11:30|25.09|21.59|25.03|21.53|25.1|21.6|25.03|21.53|0
1646971900000|2022-03-11 04:11:40|25.04|21.54|25.04|21.54|25.04|21.54|25.04|21.54|0
1646971910000|2022-03-11 04:11:50|25.06|21.56|25.03|21.53|25.06|21.56|25.03|21.53|0
1646971920000|2022-03-11 04:12:00|25.15|21.65|25.18|21.68|25.18|21.68|25.15|21.65|0
1646971930000|2022-03-11 04:12:10|25.19|21.69|25.21|21.71|25.24|21.74|25.19|21.69|0
1646971940000|2022-03-11 04:12:20|25.22|21.72|25.22|21.72|25.22|21.72|25.21|21.71|0
1646971950000|2022-03-11 04:12:30|25.24|21.74|25.24|21.74|25.24|21.74|25.24|21.74|0
1646971960000|2022-03-11 04:12:40|25.21|21.71|25.21|21.71|25.21|21.71|25.18|21.68|0
1646971980000|2022-03-11 04:13:00|25.22|21.72|25.21|21.71|25.22|21.72|25.21|21.71|0
1646971990000|2022-03-11 04:13:10|25.27|21.77|25.28|21.78|25.3|21.8|25.27|21.77|0
1646972000000|2022-03-11 04:13:20|25.3|21.8|25.28|21.78|25.3|21.8|25.28|21.78|0
1646972010000|2022-03-11 04:13:30|25.27|21.77|25.28|21.78|25.28|21.78|25.27|21.77|0
1646972020000|2022-03-11 04:13:40|25.27|21.77|25.27|21.77|25.27|21.77|25.27|21.77|0
1646972030000|2022-03-11 04:13:50|25.24|21.74|25.18|21.68|25.24|21.74|25.18|21.68|0
1646972040000|2022-03-11 04:14:00|25.19|21.69|25.24|21.74|25.24|21.74|25.19|21.69|0
1646972050000|2022-03-11 04:14:10|25.25|21.75|25.22|21.72|25.25|21.75|25.22|21.72|0
1646972060000|2022-03-11 04:14:20|25.21|21.71|25.21|21.71|25.21|21.71|25.21|21.71|0
1646972070000|2022-03-11 04:14:30|25.22|21.72|25.21|21.71|25.22|21.72|25.21|21.71|0
1646972080000|2022-03-11 04:14:40|25.22|21.72|25.21|21.71|25.22|21.72|25.21|21.71|0
1646972090000|2022-03-11 04:14:50|25.18|21.68|25.15|21.65|25.21|21.71|25.15|21.65|0
1646972110000|2022-03-11 04:15:10|25.12|21.62|25.15|21.65|25.18|21.68|25.12|21.62|0
1646972120000|2022-03-11 04:15:20|25.18|21.68|25.18|21.68|25.18|21.68|25.18|21.68|0
1646972130000|2022-03-11 04:15:30|25.24|21.74|25.28|21.78|25.28|21.78|25.24|21.74|0
1646972140000|2022-03-11 04:15:40|25.3|21.8|25.33|21.83|25.33|21.83|25.3|21.8|0
1646972150000|2022-03-11 04:15:50|25.36|21.86|25.36|21.86|25.36|21.86|25.36|21.86|0
1646972160000|2022-03-11 04:16:00|25.39|21.89|25.42|21.92|25.42|21.92|25.39|21.89|0
1646972170000|2022-03-11 04:16:10|25.38|21.88|25.36|21.86|25.38|21.88|25.36|21.86|0
1646972180000|2022-03-11 04:16:20|25.33|21.83|25.33|21.83|25.33|21.83|25.33|21.83|0
1646972190000|2022-03-11 04:16:30|25.41|21.91|25.41|21.91|25.42|21.92|25.41|21.91|0
1646972200000|2022-03-11 04:16:40|25.39|21.89|25.39|21.89|25.39|21.89|25.39|21.89|0
1646972220000|2022-03-11 04:17:00|25.44|21.94|25.42|21.92|25.44|21.94|25.42|21.92|0
1646972230000|2022-03-11 04:17:10|25.39|21.89|25.39|21.89|25.42|21.92|25.39|21.89|0
1646972240000|2022-03-11 04:17:20|25.44|21.94|25.44|21.94|25.44|21.94|25.44|21.94|0
1646972250000|2022-03-11 04:17:30|25.42|21.92|25.48|21.98|25.48|21.98|25.42|21.92|0
1646972260000|2022-03-11 04:17:40|25.47|21.97|25.47|21.97|25.47|21.97|25.47|21.97|0
1646972270000|2022-03-11 04:17:50|25.45|21.95|25.45|21.95|25.45|21.95|25.45|21.95|0
1646972280000|2022-03-11 04:18:00|25.42|21.92|25.41|21.91|25.42|21.92|25.41|21.91|0
1646972290000|2022-03-11 04:18:10|25.42|21.92|25.58|22.08|25.58|22.08|25.42|21.92|0
1646972300000|2022-03-11 04:18:20|25.55|22.05|25.58|22.08|25.58|22.08|25.55|22.05|0
1646972310000|2022-03-11 04:18:30|25.55|22.05|25.55|22.05|25.55|22.05|25.55|22.05|0
1646972320000|2022-03-11 04:18:40|25.59|22.09|25.61|22.11|25.61|22.11|25.59|22.09|0
1646972330000|2022-03-11 04:18:50|25.59|22.09|25.53|22.03|25.59|22.09|25.53|22.03|0
1646972340000|2022-03-11 04:19:00|25.51|22.01|25.48|21.98|25.51|22.01|25.48|21.98|0
1646972350000|2022-03-11 04:19:10|25.5|22|25.5|22|25.5|22|25.5|22|0
1646972360000|2022-03-11 04:19:20|25.51|22.01|25.48|21.98|25.54|22.04|25.48|21.98|0
1646972370000|2022-03-11 04:19:30|25.5|22|25.5|22|25.5|22|25.48|21.98|0
1646972380000|2022-03-11 04:19:40|25.48|21.98|25.47|21.97|25.48|21.98|25.45|21.95|0
1646972390000|2022-03-11 04:19:50|25.45|21.95|25.47|21.97|25.47|21.97|25.45|21.95|0
1646972400000|2022-03-11 04:20:00|25.48|21.98|25.5|22|25.51|22.01|25.48|21.98|0
1646972410000|2022-03-11 04:20:10|25.61|22.11|25.61|22.11|25.61|22.11|25.58|22.08|0
1646972420000|2022-03-11 04:20:20|25.62|22.12|25.7|22.2|25.7|22.2|25.62|22.12|0
1646972430000|2022-03-11 04:20:30|25.67|22.17|25.67|22.17|25.67|22.17|25.67|22.17|0
1646972440000|2022-03-11 04:20:40|25.68|22.18|25.7|22.2|25.7|22.2|25.68|22.18|0
1646972450000|2022-03-11 04:20:50|25.68|22.18|25.67|22.17|25.68|22.18|25.67|22.17|0
1646972460000|2022-03-11 04:21:00|25.64|22.14|25.73|22.23|25.73|22.23|25.64|22.14|0
1646972470000|2022-03-11 04:21:10|25.76|22.26|25.76|22.26|25.76|22.26|25.76|22.26|0
1646972480000|2022-03-11 04:21:20|25.7|22.2|25.73|22.23|25.73|22.23|25.7|22.2|0
1646972490000|2022-03-11 04:21:30|25.68|22.18|25.64|22.14|25.7|22.2|25.64|22.14|0
1646972500000|2022-03-11 04:21:40|25.61|22.11|25.61|22.11|25.61|22.11|25.61|22.11|0
1646972510000|2022-03-11 04:21:50|25.59|22.09|25.58|22.08|25.61|22.11|25.58|22.08|0
1646972520000|2022-03-11 04:22:00|25.64|22.14|25.64|22.14|25.64|22.14|25.64|22.14|0
1646972530000|2022-03-11 04:22:10|25.59|22.09|25.54|22.04|25.61|22.11|25.54|22.04|0
1646972540000|2022-03-11 04:22:20|25.53|22.03|25.53|22.03|25.53|22.03|25.53|22.03|0
1646972550000|2022-03-11 04:22:30|25.54|22.04|25.58|22.08|25.58|22.08|25.54|22.04|0
1646972560000|2022-03-11 04:22:40|25.61|22.11|25.57|22.07|25.61|22.11|25.57|22.07|0
1646972570000|2022-03-11 04:22:50|25.61|22.11|25.61|22.11|25.61|22.11|25.61|22.11|0
1646972580000|2022-03-11 04:23:00|25.64|22.14|25.64|22.14|25.64|22.14|25.64|22.14|0
1646972590000|2022-03-11 04:23:10|25.67|22.17|25.67|22.17|25.67|22.17|25.67|22.17|0
1646972610000|2022-03-11 04:23:30|25.64|22.14|25.65|22.15|25.65|22.15|25.64|22.14|0
1646972620000|2022-03-11 04:23:40|25.64|22.14|25.64|22.14|25.65|22.15|25.64|22.14|0
1646972630000|2022-03-11 04:23:50|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646972640000|2022-03-11 04:24:00|25.61|22.11|25.64|22.14|25.64|22.14|25.61|22.11|0
1646972650000|2022-03-11 04:24:10|25.65|22.15|25.67|22.17|25.67|22.17|25.65|22.15|0
1646972660000|2022-03-11 04:24:20|25.65|22.15|25.64|22.14|25.65|22.15|25.64|22.14|0
1646972670000|2022-03-11 04:24:30|25.62|22.12|25.7|22.2|25.7|22.2|25.62|22.12|0
1646972680000|2022-03-11 04:24:40|25.67|22.17|25.7|22.2|25.7|22.2|25.67|22.17|0
1646972690000|2022-03-11 04:24:50|25.73|22.23|25.73|22.23|25.73|22.23|25.73|22.23|0
1646972710000|2022-03-11 04:25:10|25.67|22.17|25.67|22.17|25.67|22.17|25.67|22.17|0
1646972730000|2022-03-11 04:25:30|25.62|22.12|25.61|22.11|25.62|22.12|25.61|22.11|0
1646972760000|2022-03-11 04:26:00|25.57|22.07|25.51|22.01|25.57|22.07|25.51|22.01|0
1646972810000|2022-03-11 04:26:50|25.54|22.04|25.54|22.04|25.54|22.04|25.54|22.04|0
1646972820000|2022-03-11 04:27:00|25.53|22.03|25.53|22.03|25.53|22.03|25.51|22.01|0
1646972830000|2022-03-11 04:27:10|25.54|22.04|25.54|22.04|25.54|22.04|25.53|22.03|0
1646972840000|2022-03-11 04:27:20|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646972850000|2022-03-11 04:27:30|25.6|22.1|25.57|22.07|25.6|22.1|25.57|22.07|0
1646972870000|2022-03-11 04:27:50|25.59|22.09|25.59|22.09|25.59|22.09|25.57|22.07|0
1646972880000|2022-03-11 04:28:00|25.64|22.14|25.64|22.14|25.64|22.14|25.64|22.14|0
1646972890000|2022-03-11 04:28:10|25.67|22.17|25.67|22.17|25.67|22.17|25.65|22.15|0
1646972900000|2022-03-11 04:28:20|25.6|22.1|25.6|22.1|25.6|22.1|25.6|22.1|0
1646972910000|2022-03-11 04:28:30|25.64|22.14|25.64|22.14|25.64|22.14|25.64|22.14|0
1646972920000|2022-03-11 04:28:40|25.6|22.1|25.62|22.12|25.62|22.12|25.6|22.1|0
1646972930000|2022-03-11 04:28:50|25.6|22.1|25.57|22.07|25.6|22.1|25.57|22.07|0
1646972950000|2022-03-11 04:29:10|25.53|22.03|25.51|22.01|25.53|22.03|25.51|22.01|0
1646972960000|2022-03-11 04:29:20|25.48|21.98|25.48|21.98|25.48|21.98|25.48|21.98|0
1646972980000|2022-03-11 04:29:40|25.46|21.96|25.45|21.95|25.48|21.98|25.45|21.95|0
1646972990000|2022-03-11 04:29:50|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646973000000|2022-03-11 04:30:00|25.54|22.04|25.57|22.07|25.57|22.07|25.54|22.04|0
1646973010000|2022-03-11 04:30:10|25.54|22.04|25.48|21.98|25.54|22.04|25.48|21.98|0
1646973020000|2022-03-11 04:30:20|25.46|21.96|25.39|21.89|25.46|21.96|25.39|21.89|0
1646973030000|2022-03-11 04:30:30|25.42|21.92|25.42|21.92|25.42|21.92|25.42|21.92|0
1646973040000|2022-03-11 04:30:40|25.45|21.95|25.45|21.95|25.45|21.95|25.45|21.95|0
1646973050000|2022-03-11 04:30:50|25.42|21.92|25.42|21.92|25.42|21.92|25.42|21.92|0
1646973070000|2022-03-11 04:31:10|25.45|21.95|25.45|21.95|25.45|21.95|25.45|21.95|0
1646973080000|2022-03-11 04:31:20|25.46|21.96|25.46|21.96|25.46|21.96|25.46|21.96|0
1646973090000|2022-03-11 04:31:30|25.48|21.98|25.48|21.98|25.48|21.98|25.48|21.98|0
1646973110000|2022-03-11 04:31:50|25.49|21.99|25.51|22.01|25.51|22.01|25.49|21.99|0
1646973120000|2022-03-11 04:32:00|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646973140000|2022-03-11 04:32:20|25.56|22.06|25.57|22.07|25.57|22.07|25.56|22.06|0
1646973150000|2022-03-11 04:32:30|25.56|22.06|25.56|22.06|25.56|22.06|25.56|22.06|0
1646973160000|2022-03-11 04:32:40|25.54|22.04|25.54|22.04|25.54|22.04|25.53|22.03|0
1646973170000|2022-03-11 04:32:50|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646973180000|2022-03-11 04:33:00|25.56|22.06|25.59|22.09|25.59|22.09|25.56|22.06|0
1646973190000|2022-03-11 04:33:10|25.6|22.1|25.6|22.1|25.6|22.1|25.57|22.07|0
1646973200000|2022-03-11 04:33:20|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646973210000|2022-03-11 04:33:30|25.56|22.06|25.54|22.04|25.56|22.06|25.54|22.04|0
1646973230000|2022-03-11 04:33:50|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646973240000|2022-03-11 04:34:00|25.54|22.04|25.57|22.07|25.57|22.07|25.54|22.04|0
1646973250000|2022-03-11 04:34:10|25.6|22.1|25.54|22.04|25.6|22.1|25.54|22.04|0
1646973260000|2022-03-11 04:34:20|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646973270000|2022-03-11 04:34:30|25.52|22.02|25.54|22.04|25.54|22.04|25.52|22.02|0
1646973280000|2022-03-11 04:34:40|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646973290000|2022-03-11 04:34:50|25.45|21.95|25.39|21.89|25.45|21.95|25.39|21.89|0
1646973300000|2022-03-11 04:35:00|25.45|21.95|25.51|22.01|25.51|22.01|25.45|21.95|0
1646973310000|2022-03-11 04:35:10|25.48|21.98|25.51|22.01|25.51|22.01|25.48|21.98|0
1646973320000|2022-03-11 04:35:20|25.45|21.95|25.48|21.98|25.48|21.98|25.45|21.95|0
1646973330000|2022-03-11 04:35:30|25.46|21.96|25.42|21.92|25.46|21.96|25.42|21.92|0
1646973340000|2022-03-11 04:35:40|25.39|21.89|25.39|21.89|25.39|21.89|25.39|21.89|0
1646973350000|2022-03-11 04:35:50|25.4|21.9|25.42|21.92|25.42|21.92|25.4|21.9|0
1646973360000|2022-03-11 04:36:00|25.4|21.9|25.32|21.82|25.4|21.9|25.32|21.82|0
1646973370000|2022-03-11 04:36:10|25.36|21.86|25.37|21.87|25.37|21.87|25.34|21.84|0
1646973380000|2022-03-11 04:36:20|25.39|21.89|25.39|21.89|25.39|21.89|25.39|21.89|0
1646973400000|2022-03-11 04:36:40|25.42|21.92|25.42|21.92|25.42|21.92|25.42|21.92|0
1646973420000|2022-03-11 04:37:00|25.39|21.89|25.39|21.89|25.39|21.89|25.39|21.89|0
1646973430000|2022-03-11 04:37:10|25.35|21.85|25.35|21.85|25.35|21.85|25.35|21.85|0
1646973450000|2022-03-11 04:37:30|25.39|21.89|25.42|21.92|25.42|21.92|25.39|21.89|0
1646973460000|2022-03-11 04:37:40|25.45|21.95|25.45|21.95|25.45|21.95|25.45|21.95|0
1646973470000|2022-03-11 04:37:50|25.43|21.93|25.42|21.92|25.43|21.93|25.42|21.92|0
1646973480000|2022-03-11 04:38:00|25.45|21.95|25.46|21.96|25.46|21.96|25.45|21.95|0
1646973490000|2022-03-11 04:38:10|25.45|21.95|25.48|21.98|25.48|21.98|25.45|21.95|0
1646973500000|2022-03-11 04:38:20|25.49|21.99|25.39|21.89|25.49|21.99|25.39|21.89|0
1646973520000|2022-03-11 04:38:40|25.42|21.92|25.48|21.98|25.48|21.98|25.42|21.92|0
1646973530000|2022-03-11 04:38:50|25.46|21.96|25.46|21.96|25.46|21.96|25.46|21.96|0
1646973540000|2022-03-11 04:39:00|25.45|21.95|25.42|21.92|25.45|21.95|25.42|21.92|0
1646973570000|2022-03-11 04:39:30|25.4|21.9|25.4|21.9|25.4|21.9|25.4|21.9|0
1646973580000|2022-03-11 04:39:40|25.42|21.92|25.42|21.92|25.42|21.92|25.42|21.92|0
1646973600000|2022-03-11 04:40:00|25.38|21.88|25.32|21.82|25.38|21.88|25.32|21.82|0
1646973610000|2022-03-11 04:40:10|25.38|21.88|25.38|21.88|25.38|21.88|25.38|21.88|0
1646973620000|2022-03-11 04:40:20|25.37|21.87|25.38|21.88|25.38|21.88|25.37|21.87|0
1646973630000|2022-03-11 04:40:30|25.35|21.85|25.34|21.84|25.35|21.85|25.34|21.84|0
1646973640000|2022-03-11 04:40:40|25.35|21.85|25.35|21.85|25.37|21.87|25.35|21.85|0
1646973650000|2022-03-11 04:40:50|25.38|21.88|25.35|21.85|25.38|21.88|25.35|21.85|0
1646973660000|2022-03-11 04:41:00|25.37|21.87|25.35|21.85|25.37|21.87|25.35|21.85|0
1646973670000|2022-03-11 04:41:10|25.38|21.88|25.38|21.88|25.42|21.92|25.38|21.88|0
1646973680000|2022-03-11 04:41:20|25.4|21.9|25.4|21.9|25.42|21.92|25.4|21.9|0
1646973690000|2022-03-11 04:41:30|25.38|21.88|25.4|21.9|25.4|21.9|25.38|21.88|0
1646973700000|2022-03-11 04:41:40|25.38|21.88|25.37|21.87|25.38|21.88|25.35|21.85|0
1646973710000|2022-03-11 04:41:50|25.35|21.85|25.38|21.88|25.38|21.88|25.35|21.85|0
1646973720000|2022-03-11 04:42:00|25.35|21.85|25.38|21.88|25.38|21.88|25.35|21.85|0
1646973730000|2022-03-11 04:42:10|25.41|21.91|25.41|21.91|25.41|21.91|25.41|21.91|0
1646973740000|2022-03-11 04:42:20|25.43|21.93|25.41|21.91|25.43|21.93|25.41|21.91|0
1646973750000|2022-03-11 04:42:30|25.45|21.95|25.48|21.98|25.48|21.98|25.45|21.95|0
1646973760000|2022-03-11 04:42:40|25.52|22.02|25.54|22.04|25.54|22.04|25.52|22.02|0
1646973770000|2022-03-11 04:42:50|25.51|22.01|25.55|22.05|25.55|22.05|25.51|22.01|0
1646973780000|2022-03-11 04:43:00|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646973790000|2022-03-11 04:43:10|25.54|22.04|25.54|22.04|25.54|22.04|25.54|22.04|0
1646973800000|2022-03-11 04:43:20|25.57|22.07|25.57|22.07|25.58|22.08|25.57|22.07|0
1646973850000|2022-03-11 04:44:10|25.58|22.08|25.58|22.08|25.58|22.08|25.58|22.08|0
1646973860000|2022-03-11 04:44:20|25.6|22.1|25.6|22.1|25.6|22.1|25.58|22.08|0
1646973880000|2022-03-11 04:44:40|25.61|22.11|25.61|22.11|25.61|22.11|25.61|22.11|0
1646973890000|2022-03-11 04:44:50|25.6|22.1|25.6|22.1|25.6|22.1|25.6|22.1|0
1646973900000|2022-03-11 04:45:00|25.57|22.07|25.6|22.1|25.6|22.1|25.57|22.07|0
1646973910000|2022-03-11 04:45:10|25.57|22.07|25.52|22.02|25.57|22.07|25.52|22.02|0
1646973920000|2022-03-11 04:45:20|25.51|22.01|25.55|22.05|25.55|22.05|25.48|21.98|0
1646973930000|2022-03-11 04:45:30|25.54|22.04|25.52|22.02|25.54|22.04|25.52|22.02|0
1646973940000|2022-03-11 04:45:40|25.48|21.98|25.48|21.98|25.49|21.99|25.48|21.98|0
1646973950000|2022-03-11 04:45:50|25.44|21.94|25.49|21.99|25.49|21.99|25.44|21.94|0
1646973960000|2022-03-11 04:46:00|25.48|21.98|25.49|21.99|25.49|21.99|25.48|21.98|0
1646973970000|2022-03-11 04:46:10|25.51|22.01|25.48|21.98|25.51|22.01|25.46|21.96|0
1646973980000|2022-03-11 04:46:20|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646973990000|2022-03-11 04:46:30|25.52|22.02|25.52|22.02|25.52|22.02|25.52|22.02|0
1646974000000|2022-03-11 04:46:40|25.48|21.98|25.48|21.98|25.48|21.98|25.48|21.98|0
1646974010000|2022-03-11 04:46:50|25.49|21.99|25.48|21.98|25.51|22.01|25.48|21.98|0
1646974020000|2022-03-11 04:47:00|25.51|22.01|25.54|22.04|25.55|22.05|25.51|22.01|0
1646974030000|2022-03-11 04:47:10|25.58|22.08|25.58|22.08|25.58|22.08|25.58|22.08|0
1646974040000|2022-03-11 04:47:20|25.57|22.07|25.54|22.04|25.57|22.07|25.54|22.04|0
1646974050000|2022-03-11 04:47:30|25.51|22.01|25.54|22.04|25.54|22.04|25.51|22.01|0
1646974070000|2022-03-11 04:47:50|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646974080000|2022-03-11 04:48:00|25.6|22.1|25.6|22.1|25.61|22.11|25.58|22.08|0
1646974110000|2022-03-11 04:48:30|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646974120000|2022-03-11 04:48:40|25.46|21.96|25.46|21.96|25.46|21.96|25.44|21.94|0
1646974130000|2022-03-11 04:48:50|25.44|21.94|25.41|21.91|25.44|21.94|25.41|21.91|0
1646974140000|2022-03-11 04:49:00|25.44|21.94|25.41|21.91|25.44|21.94|25.41|21.91|0
1646974150000|2022-03-11 04:49:10|25.44|21.94|25.47|21.97|25.47|21.97|25.44|21.94|0
1646974160000|2022-03-11 04:49:20|25.49|21.99|25.49|21.99|25.49|21.99|25.49|21.99|0
1646974170000|2022-03-11 04:49:30|25.47|21.97|25.51|22.01|25.51|22.01|25.47|21.97|0
1646974180000|2022-03-11 04:49:40|25.49|21.99|25.47|21.97|25.49|21.99|25.47|21.97|0
1646974220000|2022-03-11 04:50:20|25.51|22.01|25.47|21.97|25.51|22.01|25.47|21.97|0
1646974240000|2022-03-11 04:50:40|25.5|22|25.5|22|25.5|22|25.5|22|0
1646974250000|2022-03-11 04:50:50|25.47|21.97|25.5|22|25.5|22|25.47|21.97|0
1646974260000|2022-03-11 04:51:00|25.47|21.97|25.47|21.97|25.47|21.97|25.47|21.97|0
1646974270000|2022-03-11 04:51:10|25.54|22.04|25.55|22.05|25.55|22.05|25.54|22.04|0
1646974280000|2022-03-11 04:51:20|25.54|22.04|25.54|22.04|25.54|22.04|25.54|22.04|0
1646974290000|2022-03-11 04:51:30|25.57|22.07|25.54|22.04|25.57|22.07|25.54|22.04|0
1646974300000|2022-03-11 04:51:40|25.57|22.07|25.54|22.04|25.57|22.07|25.54|22.04|0
1646974310000|2022-03-11 04:51:50|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646974320000|2022-03-11 04:52:00|25.55|22.05|25.57|22.07|25.64|22.14|25.55|22.05|0
1646974330000|2022-03-11 04:52:10|25.54|22.04|25.54|22.04|25.54|22.04|25.54|22.04|0
1646974340000|2022-03-11 04:52:20|25.58|22.08|25.55|22.05|25.58|22.08|25.55|22.05|0
1646974350000|2022-03-11 04:52:30|25.54|22.04|25.54|22.04|25.54|22.04|25.5|22|0
1646974360000|2022-03-11 04:52:40|25.5|22|25.54|22.04|25.54|22.04|25.5|22|0
1646974380000|2022-03-11 04:53:00|25.55|22.05|25.55|22.05|25.55|22.05|25.55|22.05|0
1646974390000|2022-03-11 04:53:10|25.57|22.07|25.52|22.02|25.57|22.07|25.52|22.02|0
1646974400000|2022-03-11 04:53:20|25.5|22|25.44|21.94|25.5|22|25.44|21.94|0
1646974410000|2022-03-11 04:53:30|25.47|21.97|25.47|21.97|25.47|21.97|25.47|21.97|0
1646974420000|2022-03-11 04:53:40|25.44|21.94|25.47|21.97|25.47|21.97|25.44|21.94|0
1646974430000|2022-03-11 04:53:50|25.49|21.99|25.49|21.99|25.49|21.99|25.49|21.99|0
1646974440000|2022-03-11 04:54:00|25.47|21.97|25.44|21.94|25.47|21.97|25.44|21.94|0
1646974450000|2022-03-11 04:54:10|25.46|21.96|25.43|21.93|25.46|21.96|25.43|21.93|0
1646974460000|2022-03-11 04:54:20|25.44|21.94|25.44|21.94|25.44|21.94|25.44|21.94|0
1646974470000|2022-03-11 04:54:30|25.41|21.91|25.41|21.91|25.41|21.91|25.4|21.9|0
1646974480000|2022-03-11 04:54:40|25.43|21.93|25.43|21.93|25.43|21.93|25.43|21.93|0
1646974490000|2022-03-11 04:54:50|25.41|21.91|25.29|21.79|25.41|21.91|25.29|21.79|0
1646974500000|2022-03-11 04:55:00|25.3|21.8|25.3|21.8|25.3|21.8|25.3|21.8|0
1646974510000|2022-03-11 04:55:10|25.29|21.79|25.29|21.79|25.3|21.8|25.29|21.79|0
1646974520000|2022-03-11 04:55:20|25.26|21.76|25.3|21.8|25.3|21.8|25.26|21.76|0
1646974530000|2022-03-11 04:55:30|25.29|21.79|25.29|21.79|25.29|21.79|25.29|21.79|0
1646974550000|2022-03-11 04:55:50|25.26|21.76|25.13|21.63|25.26|21.76|25.13|21.63|0
1646974560000|2022-03-11 04:56:00|25.15|21.65|25.2|21.7|25.2|21.7|25.15|21.65|0
1646974580000|2022-03-11 04:56:20|25.26|21.76|25.24|21.74|25.26|21.76|25.24|21.74|0
1646974590000|2022-03-11 04:56:30|25.27|21.77|25.23|21.73|25.27|21.77|25.21|21.71|0
1646974600000|2022-03-11 04:56:40|25.24|21.74|25.24|21.74|25.24|21.74|25.21|21.71|0
1646974610000|2022-03-11 04:56:50|25.23|21.73|25.23|21.73|25.23|21.73|25.23|21.73|0
1646974620000|2022-03-11 04:57:00|25.21|21.71|25.23|21.73|25.23|21.73|25.21|21.71|0
1646974630000|2022-03-11 04:57:10|25.24|21.74|25.23|21.73|25.24|21.74|25.23|21.73|0
1646974640000|2022-03-11 04:57:20|25.2|21.7|25.2|21.7|25.2|21.7|25.2|21.7|0
1646974650000|2022-03-11 04:57:30|25.23|21.73|25.24|21.74|25.24|21.74|25.23|21.73|0
1646974660000|2022-03-11 04:57:40|25.26|21.76|25.26|21.76|25.26|21.76|25.26|21.76|0
1646974670000|2022-03-11 04:57:50|25.23|21.73|25.23|21.73|25.23|21.73|25.23|21.73|0
1646974680000|2022-03-11 04:58:00|25.26|21.76|25.29|21.79|25.29|21.79|25.26|21.76|0
1646974690000|2022-03-11 04:58:10|25.26|21.76|25.21|21.71|25.26|21.76|25.21|21.71|0
1646974700000|2022-03-11 04:58:20|25.23|21.73|25.21|21.71|25.23|21.73|25.2|21.7|0
1646974710000|2022-03-11 04:58:30|25.23|21.73|25.24|21.74|25.24|21.74|25.23|21.73|0
1646974720000|2022-03-11 04:58:40|25.23|21.73|25.23|21.73|25.23|21.73|25.2|21.7|0
1646974730000|2022-03-11 04:58:50|25.16|21.66|25.18|21.68|25.2|21.7|25.15|21.65|0
1646974740000|2022-03-11 04:59:00|25.2|21.7|25.18|21.68|25.2|21.7|25.16|21.66|0
1646974750000|2022-03-11 04:59:10|25.21|21.71|25.21|21.71|25.21|21.71|25.21|21.71|0
1646974760000|2022-03-11 04:59:20|25.23|21.73|25.23|21.73|25.23|21.73|25.23|21.73|0
1646974770000|2022-03-11 04:59:30|25.21|21.71|25.23|21.73|25.24|21.74|25.21|21.71|0
1646974780000|2022-03-11 04:59:40|25.19|21.69|25.21|21.71|25.21|21.71|25.19|21.69|0
1646974790000|2022-03-11 04:59:50|25.23|21.73|25.19|21.69|25.23|21.73|25.19|21.69|0
1646974800000|2022-03-11 05:00:00|25.21|21.71|25.19|21.69|25.21|21.71|25.19|21.69|0
1646974810000|2022-03-11 05:00:10|25.16|21.66|25.13|21.63|25.18|21.68|25.13|21.63|0
1646974820000|2022-03-11 05:00:20|25.1|21.6|25.09|21.59|25.1|21.6|25.09|21.59|0
1646974830000|2022-03-11 05:00:30|25.07|21.57|25.1|21.6|25.1|21.6|25.07|21.57|0
1646974840000|2022-03-11 05:00:40|25.09|21.59|25.04|21.54|25.09|21.59|25.01|21.51|0
1646974850000|2022-03-11 05:00:50|25.09|21.59|25.1|21.6|25.1|21.6|25.09|21.59|0
1646974860000|2022-03-11 05:01:00|25.12|21.62|25.13|21.63|25.16|21.66|25.12|21.62|0
1646974870000|2022-03-11 05:01:10|25.1|21.6|25.1|21.6|25.1|21.6|25.1|21.6|0
1646974880000|2022-03-11 05:01:20|25.12|21.62|25.07|21.57|25.12|21.62|25.07|21.57|0
1646974890000|2022-03-11 05:01:30|25.06|21.56|25.13|21.63|25.13|21.63|25.06|21.56|0
1646974900000|2022-03-11 05:01:40|25.15|21.65|25.19|21.69|25.19|21.69|25.15|21.65|0
1646974910000|2022-03-11 05:01:50|25.16|21.66|25.21|21.71|25.21|21.71|25.16|21.66|0
1646974920000|2022-03-11 05:02:00|25.22|21.72|25.19|21.69|25.22|21.72|25.19|21.69|0
1646974930000|2022-03-11 05:02:10|25.22|21.72|25.22|21.72|25.22|21.72|25.22|21.72|0
1646974940000|2022-03-11 05:02:20|25.21|21.71|25.22|21.72|25.22|21.72|25.19|21.69|0
1646974950000|2022-03-11 05:02:30|25.26|21.76|25.24|21.74|25.26|21.76|25.24|21.74|0
1646974960000|2022-03-11 05:02:40|25.21|21.71|25.12|21.62|25.21|21.71|25.12|21.62|0
1646974970000|2022-03-11 05:02:50|25.13|21.63|25.16|21.66|25.16|21.66|25.13|21.63|0
1646974980000|2022-03-11 05:03:00|25.13|21.63|25.1|21.6|25.13|21.63|25.1|21.6|0
1646974990000|2022-03-11 05:03:10|25.07|21.57|25.04|21.54|25.09|21.59|25.04|21.54|0
1646975000000|2022-03-11 05:03:20|25.03|21.53|25|21.5|25.03|21.53|25|21.5|0
1646975010000|2022-03-11 05:03:30|24.89|21.39|24.92|21.42|24.92|21.42|24.89|21.39|0
1646975020000|2022-03-11 05:03:40|24.89|21.39|24.89|21.39|24.89|21.39|24.86|21.36|0
1646975030000|2022-03-11 05:03:50|24.86|21.36|24.89|21.39|24.89|21.39|24.86|21.36|0
1646975040000|2022-03-11 05:04:00|24.96|21.46|24.99|21.49|25.01|21.51|24.96|21.46|0
1646975060000|2022-03-11 05:04:20|25.03|21.53|25.04|21.54|25.04|21.54|25.03|21.53|0
1646975080000|2022-03-11 05:04:40|25.07|21.57|25.07|21.57|25.1|21.6|25.07|21.57|0
1646975090000|2022-03-11 05:04:50|25.1|21.6|25.1|21.6|25.1|21.6|25.1|21.6|0
1646975100000|2022-03-11 05:05:00|25.07|21.57|25.07|21.57|25.07|21.57|25.07|21.57|0
1646975110000|2022-03-11 05:05:10|25.04|21.54|25.04|21.54|25.06|21.56|25.04|21.54|0
1646975120000|2022-03-11 05:05:20|25.07|21.57|24.86|21.36|25.07|21.57|24.83|21.33|0
1646975130000|2022-03-11 05:05:30|24.89|21.39|24.86|21.36|24.89|21.39|24.86|21.36|0
1646975140000|2022-03-11 05:05:40|24.92|21.42|24.95|21.45|24.95|21.45|24.92|21.42|0
1646975150000|2022-03-11 05:05:50|24.93|21.43|24.95|21.45|24.95|21.45|24.92|21.42|0
1646975160000|2022-03-11 05:06:00|24.93|21.43|24.87|21.37|24.93|21.43|24.87|21.37|0
1646975170000|2022-03-11 05:06:10|24.86|21.36|24.86|21.36|24.86|21.36|24.86|21.36|0
1646975190000|2022-03-11 05:06:30|24.83|21.33|24.83|21.33|24.86|21.36|24.83|21.33|0
1646975210000|2022-03-11 05:06:50|24.86|21.36|24.92|21.42|24.92|21.42|24.86|21.36|0
1646975220000|2022-03-11 05:07:00|24.95|21.45|24.95|21.45|24.95|21.45|24.92|21.42|0
1646975240000|2022-03-11 05:07:20|24.96|21.46|24.96|21.46|24.96|21.46|24.96|21.46|0
1646975250000|2022-03-11 05:07:30|24.98|21.48|24.98|21.48|24.98|21.48|24.95|21.45|0
1646975260000|2022-03-11 05:07:40|24.95|21.45|24.95|21.45|24.98|21.48|24.95|21.45|0
1646975270000|2022-03-11 05:07:50|24.92|21.42|24.92|21.42|24.92|21.42|24.9|21.4|0
1646975300000|2022-03-11 05:08:20|24.93|21.43|24.98|21.48|24.98|21.48|24.92|21.42|0
1646975310000|2022-03-11 05:08:30|24.95|21.45|24.95|21.45|24.96|21.46|24.95|21.45|0
1646975320000|2022-03-11 05:08:40|24.96|21.46|24.96|21.46|24.96|21.46|24.96|21.46|0
1646975330000|2022-03-11 05:08:50|24.95|21.45|24.89|21.39|24.95|21.45|24.89|21.39|0
1646975340000|2022-03-11 05:09:00|24.9|21.4|24.95|21.45|24.95|21.45|24.84|21.34|0
1646975350000|2022-03-11 05:09:10|24.86|21.36|24.86|21.36|24.89|21.39|24.86|21.36|0
1646975360000|2022-03-11 05:09:20|24.87|21.37|24.95|21.45|24.95|21.45|24.87|21.37|0
1646975370000|2022-03-11 05:09:30|24.98|21.48|24.9|21.4|24.98|21.48|24.9|21.4|0
1646975380000|2022-03-11 05:09:40|24.92|21.42|24.93|21.43|24.95|21.45|24.92|21.42|0
1646975390000|2022-03-11 05:09:50|24.95|21.45|24.92|21.42|24.98|21.48|24.92|21.42|0
1646975400000|2022-03-11 05:10:00|24.89|21.39|24.9|21.4|24.9|21.4|24.89|21.39|0
1646975410000|2022-03-11 05:10:10|24.92|21.42|24.92|21.42|24.92|21.42|24.92|21.42|0
1646975430000|2022-03-11 05:10:30|24.9|21.4|24.9|21.4|24.9|21.4|24.9|21.4|0
1646975440000|2022-03-11 05:10:40|24.92|21.42|24.92|21.42|24.92|21.42|24.92|21.42|0
1646975450000|2022-03-11 05:10:50|24.89|21.39|24.92|21.42|24.92|21.42|24.89|21.39|0
1646975460000|2022-03-11 05:11:00|24.9|21.4|24.89|21.39|24.9|21.4|24.89|21.39|0
1646975470000|2022-03-11 05:11:10|24.87|21.37|24.89|21.39|24.89|21.39|24.86|21.36|0
1646975480000|2022-03-11 05:11:20|24.9|21.4|24.89|21.39|24.92|21.42|24.89|21.39|0
1646975490000|2022-03-11 05:11:30|24.87|21.37|24.86|21.36|24.87|21.37|24.86|21.36|0
1646975500000|2022-03-11 05:11:40|24.87|21.37|24.87|21.37|24.87|21.37|24.86|21.36|0
1646975510000|2022-03-11 05:11:50|24.89|21.39|24.92|21.42|24.92|21.42|24.89|21.39|0
1646975520000|2022-03-11 05:12:00|24.9|21.4|24.84|21.34|24.9|21.4|24.83|21.33|0
1646975530000|2022-03-11 05:12:10|24.87|21.37|24.87|21.37|24.87|21.37|24.87|21.37|0
1646975540000|2022-03-11 05:12:20|24.86|21.36|24.86|21.36|24.86|21.36|24.86|21.36|0
1646975550000|2022-03-11 05:12:30|24.83|21.33|24.74|21.24|24.83|21.33|24.71|21.21|0
1646975560000|2022-03-11 05:12:40|24.68|21.18|24.74|21.24|24.74|21.24|24.68|21.18|0
1646975570000|2022-03-11 05:12:50|24.8|21.3|24.8|21.3|24.8|21.3|24.78|21.28|0
1646975580000|2022-03-11 05:13:00|24.77|21.27|24.77|21.27|24.8|21.3|24.77|21.27|0
1646975590000|2022-03-11 05:13:10|24.8|21.3|24.83|21.33|24.83|21.33|24.8|21.3|0
1646975600000|2022-03-11 05:13:20|24.84|21.34|24.89|21.39|24.89|21.39|24.84|21.34|0
1646975610000|2022-03-11 05:13:30|24.87|21.37|24.86|21.36|24.87|21.37|24.86|21.36|0
1646975620000|2022-03-11 05:13:40|24.89|21.39|24.89|21.39|24.89|21.39|24.89|21.39|0
1646975630000|2022-03-11 05:13:50|24.92|21.42|24.9|21.4|24.92|21.42|24.89|21.39|0
1646975640000|2022-03-11 05:14:00|24.86|21.36|24.87|21.37|24.87|21.37|24.86|21.36|0
1646975650000|2022-03-11 05:14:10|24.89|21.39|24.92|21.42|24.92|21.42|24.89|21.39|0
1646975670000|2022-03-11 05:14:30|24.95|21.45|24.95|21.45|24.95|21.45|24.95|21.45|0
1646975680000|2022-03-11 05:14:40|24.98|21.48|24.95|21.45|24.98|21.48|24.95|21.45|0
1646975700000|2022-03-11 05:15:00|24.89|21.39|24.83|21.33|24.89|21.39|24.83|21.33|0
1646975710000|2022-03-11 05:15:10|24.8|21.3|24.83|21.33|24.83|21.33|24.8|21.3|0
1646975720000|2022-03-11 05:15:20|24.86|21.36|24.86|21.36|24.86|21.36|24.83|21.33|0
1646975730000|2022-03-11 05:15:30|24.89|21.39|24.86|21.36|24.89|21.39|24.86|21.36|0
1646975740000|2022-03-11 05:15:40|24.89|21.39|24.9|21.4|24.9|21.4|24.89|21.39|0
1646975750000|2022-03-11 05:15:50|24.89|21.39|24.89|21.39|24.89|21.39|24.89|21.39|0
1646975760000|2022-03-11 05:16:00|24.92|21.42|24.92|21.42|24.92|21.42|24.9|21.4|0
1646975790000|2022-03-11 05:16:30|24.89|21.39|24.92|21.42|24.92|21.42|24.89|21.39|0
1646975800000|2022-03-11 05:16:40|24.89|21.39|24.92|21.42|24.92|21.42|24.89|21.39|0
1646975810000|2022-03-11 05:16:50|24.95|21.45|24.93|21.43|24.95|21.45|24.92|21.42|0
1646975820000|2022-03-11 05:17:00|24.92|21.42|24.92|21.42|24.92|21.42|24.92|21.42|0
1646975830000|2022-03-11 05:17:10|24.95|21.45|24.95|21.45|24.95|21.45|24.95|21.45|0
1646975850000|2022-03-11 05:17:30|24.92|21.42|24.89|21.39|24.92|21.42|24.89|21.39|0
1646975860000|2022-03-11 05:17:40|24.93|21.43|24.93|21.43|24.93|21.43|24.92|21.42|0
1646975870000|2022-03-11 05:17:50|24.92|21.42|24.92|21.42|24.92|21.42|24.92|21.42|0
1646975880000|2022-03-11 05:18:00|24.93|21.43|24.92|21.42|24.93|21.43|24.89|21.39|0
1646975890000|2022-03-11 05:18:10|24.87|21.37|24.92|21.42|24.93|21.43|24.87|21.37|0
1646975900000|2022-03-11 05:18:20|24.9|21.4|25.36|21.86|25.36|21.86|24.9|21.4|0
1646975910000|2022-03-11 05:18:30|25.34|21.84|25.39|21.89|25.39|21.89|25.34|21.84|0
1646975920000|2022-03-11 05:18:40|25.36|21.86|25.39|21.89|25.39|21.89|25.34|21.84|0
1646975930000|2022-03-11 05:18:50|25.42|21.92|25.42|21.92|25.42|21.92|25.42|21.92|0
1646975940000|2022-03-11 05:19:00|25.39|21.89|25.33|21.83|25.39|21.89|25.33|21.83|0
1646975950000|2022-03-11 05:19:10|25.36|21.86|25.36|21.86|25.36|21.86|25.36|21.86|0
1646975960000|2022-03-11 05:19:20|25.4|21.9|25.4|21.9|25.4|21.9|25.4|21.9|0
1646975970000|2022-03-11 05:19:30|25.42|21.92|25.34|21.84|25.42|21.92|25.34|21.84|0
1646975980000|2022-03-11 05:19:40|25.36|21.86|25.34|21.84|25.36|21.86|25.34|21.84|0
1646975990000|2022-03-11 05:19:50|25.33|21.83|25.33|21.83|25.33|21.83|25.33|21.83|0
1646976000000|2022-03-11 05:20:00|25.34|21.84|25.33|21.83|25.34|21.84|25.33|21.83|0
1646976010000|2022-03-11 05:20:10|25.36|21.86|25.36|21.86|25.36|21.86|25.36|21.86|0
1646976020000|2022-03-11 05:20:20|25.39|21.89|25.39|21.89|25.42|21.92|25.39|21.89|0
1646976030000|2022-03-11 05:20:30|25.37|21.87|25.37|21.87|25.37|21.87|25.37|21.87|0
1646976040000|2022-03-11 05:20:40|25.4|21.9|25.37|21.87|25.4|21.9|25.37|21.87|0
1646976050000|2022-03-11 05:20:50|25.36|21.86|25.4|21.9|25.42|21.92|25.36|21.86|0
1646976060000|2022-03-11 05:21:00|25.42|21.92|25.4|21.9|25.42|21.92|25.4|21.9|0
1646976070000|2022-03-11 05:21:10|25.33|21.83|25.36|21.86|25.36|21.86|25.3|21.8|0
1646976080000|2022-03-11 05:21:20|25.37|21.87|25.36|21.86|25.37|21.87|25.36|21.86|0
1646976090000|2022-03-11 05:21:30|25.3|21.8|25.3|21.8|25.3|21.8|25.3|21.8|0
1646976100000|2022-03-11 05:21:40|25.27|21.77|25.27|21.77|25.27|21.77|25.27|21.77|0
1646976110000|2022-03-11 05:21:50|25.33|21.83|25.36|21.86|25.36|21.86|25.33|21.83|0
1646976120000|2022-03-11 05:22:00|25.3|21.8|25.36|21.86|25.36|21.86|25.3|21.8|0
1646976130000|2022-03-11 05:22:10|25.34|21.84|25.36|21.86|25.36|21.86|25.34|21.84|0
1646976150000|2022-03-11 05:22:30|25.33|21.83|25.27|21.77|25.33|21.83|25.27|21.77|0
1646976160000|2022-03-11 05:22:40|25.25|21.75|25.3|21.8|25.3|21.8|25.25|21.75|0
1646976170000|2022-03-11 05:22:50|25.28|21.78|25.36|21.86|25.36|21.86|25.28|21.78|0
1646976180000|2022-03-11 05:23:00|25.34|21.84|25.34|21.84|25.34|21.84|25.34|21.84|0
1646976190000|2022-03-11 05:23:10|25.36|21.86|25.33|21.83|25.36|21.86|25.33|21.83|0
1646976200000|2022-03-11 05:23:20|25.34|21.84|25.33|21.83|25.34|21.84|25.33|21.83|0
1646976220000|2022-03-11 05:23:40|25.3|21.8|25.31|21.81|25.31|21.81|25.3|21.8|0
1646976230000|2022-03-11 05:23:50|25.28|21.78|25.24|21.74|25.28|21.78|25.24|21.74|0
1646976240000|2022-03-11 05:24:00|25.22|21.72|25.22|21.72|25.22|21.72|25.22|21.72|0
1646976250000|2022-03-11 05:24:10|25.21|21.71|25.17|21.67|25.21|21.71|25.17|21.67|0
1646976260000|2022-03-11 05:24:20|25.19|21.69|25.27|21.77|25.27|21.77|25.19|21.69|0
1646976270000|2022-03-11 05:24:30|25.28|21.78|25.28|21.78|25.28|21.78|25.27|21.77|0
1646976280000|2022-03-11 05:24:40|25.3|21.8|25.28|21.78|25.3|21.8|25.28|21.78|0
1646976290000|2022-03-11 05:24:50|25.3|21.8|25.31|21.81|25.31|21.81|25.3|21.8|0
1646976300000|2022-03-11 05:25:00|25.36|21.86|25.36|21.86|25.36|21.86|25.36|21.86|0
1646976330000|2022-03-11 05:25:30|25.39|21.89|25.39|21.89|25.39|21.89|25.39|21.89|0
1646976390000|2022-03-11 05:26:30|25.45|21.95|25.43|21.93|25.45|21.95|25.43|21.93|0
1646976400000|2022-03-11 05:26:40|25.4|21.9|25.42|21.92|25.42|21.92|25.39|21.89|0
1646976410000|2022-03-11 05:26:50|25.4|21.9|25.42|21.92|25.42|21.92|25.4|21.9|0
1646976420000|2022-03-11 05:27:00|25.45|21.95|25.43|21.93|25.45|21.95|25.43|21.93|0
1646976430000|2022-03-11 05:27:10|25.45|21.95|25.43|21.93|25.45|21.95|25.43|21.93|0
1646976440000|2022-03-11 05:27:20|25.45|21.95|25.43|21.93|25.45|21.95|25.43|21.93|0
1646976450000|2022-03-11 05:27:30|25.45|21.95|25.45|21.95|25.45|21.95|25.45|21.95|0
1646976460000|2022-03-11 05:27:40|25.48|21.98|25.49|21.99|25.49|21.99|25.45|21.95|0
1646976470000|2022-03-11 05:27:50|25.51|22.01|25.48|21.98|25.51|22.01|25.48|21.98|0
1646976480000|2022-03-11 05:28:00|25.49|21.99|25.49|21.99|25.51|22.01|25.48|21.98|0
1646976490000|2022-03-11 05:28:10|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646976500000|2022-03-11 05:28:20|25.53|22.03|25.57|22.07|25.6|22.1|25.53|22.03|0
1646976510000|2022-03-11 05:28:30|25.54|22.04|25.57|22.07|25.57|22.07|25.54|22.04|0
1646976520000|2022-03-11 05:28:40|25.59|22.09|25.57|22.07|25.59|22.09|25.57|22.07|0
1646976530000|2022-03-11 05:28:50|25.59|22.09|25.57|22.07|25.59|22.09|25.57|22.07|0
1646976540000|2022-03-11 05:29:00|25.56|22.06|25.48|21.98|25.56|22.06|25.48|21.98|0
1646976550000|2022-03-11 05:29:10|25.49|21.99|25.51|22.01|25.51|22.01|25.49|21.99|0
1646976560000|2022-03-11 05:29:20|25.48|21.98|25.51|22.01|25.51|22.01|25.48|21.98|0
1646976570000|2022-03-11 05:29:30|25.52|22.02|25.54|22.04|25.54|22.04|25.52|22.02|0
1646976580000|2022-03-11 05:29:40|25.6|22.1|25.54|22.04|25.6|22.1|25.54|22.04|0
1646976590000|2022-03-11 05:29:50|25.56|22.06|25.54|22.04|25.56|22.06|25.54|22.04|0
1646976600000|2022-03-11 05:30:00|25.57|22.07|25.57|22.07|25.6|22.1|25.57|22.07|0
1646976610000|2022-03-11 05:30:10|25.51|22.01|25.51|22.01|25.51|22.01|25.51|22.01|0
1646976620000|2022-03-11 05:30:20|25.52|22.02|25.52|22.02|25.52|22.02|25.51|22.01|0
1646976630000|2022-03-11 05:30:30|25.54|22.04|25.57|22.07|25.57|22.07|25.51|22.01|0
1646976640000|2022-03-11 05:30:40|25.56|22.06|25.59|22.09|25.59|22.09|25.56|22.06|0
1646976650000|2022-03-11 05:30:50|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646976660000|2022-03-11 05:31:00|25.54|22.04|25.56|22.06|25.57|22.07|25.54|22.04|0
1646976670000|2022-03-11 05:31:10|25.57|22.07|25.57|22.07|25.57|22.07|25.57|22.07|0
1646976680000|2022-03-11 05:31:20|25.55|22.05|25.55|22.05|25.55|22.05|25.55|22.05|0
1646976690000|2022-03-11 05:31:30|25.54|22.04|25.52|22.02|25.54|22.04|25.52|22.02|0
1646976700000|2022-03-11 05:31:40|25.54|22.04|25.54|22.04|25.57|22.07|25.54|22.04|0
1646976710000|2022-03-11 05:31:50|25.51|22.01|25.52|22.02|25.52|22.02|25.51|22.01|0
1646976720000|2022-03-11 05:32:00|25.54|22.04|25.45|21.95|25.54|22.04|25.45|21.95|0
1646976730000|2022-03-11 05:32:10|25.46|21.96|25.48|21.98|25.48|21.98|25.46|21.96|0
1646976740000|2022-03-11 05:32:20|25.46|21.96|25.45|21.95|25.46|21.96|25.45|21.95|0
1646976750000|2022-03-11 05:32:30|25.48|21.98|25.6|22.1|25.6|22.1|25.46|21.96|0
1646976760000|2022-03-11 05:32:40|25.62|22.12|25.63|22.13|25.63|22.13|25.62|22.12|0
1646976770000|2022-03-11 05:32:50|25.66|22.16|25.59|22.09|25.66|22.16|25.57|22.07|0
1646976780000|2022-03-11 05:33:00|25.6|22.1|25.63|22.13|25.65|22.15|25.6|22.1|0
1646976790000|2022-03-11 05:33:10|25.66|22.16|25.68|22.18|25.68|22.18|25.66|22.16|0
1646976800000|2022-03-11 05:33:20|25.69|22.19|25.73|22.23|25.73|22.23|25.68|22.18|0
1646976810000|2022-03-11 05:33:30|25.76|22.26|25.82|22.32|25.82|22.32|25.76|22.26|0
1646976840000|2022-03-11 05:34:00|25.83|22.33|25.94|22.44|25.97|22.47|25.83|22.33|0
1646976850000|2022-03-11 05:34:10|25.97|22.47|25.96|22.46|25.97|22.47|25.96|22.46|0
1646976860000|2022-03-11 05:34:20|25.94|22.44|25.97|22.47|25.97|22.47|25.94|22.44|0
1646976870000|2022-03-11 05:34:30|26.01|22.51|25.97|22.47|26.01|22.51|25.97|22.47|0
1646976880000|2022-03-11 05:34:40|26.01|22.51|26.04|22.54|26.05|22.55|26.01|22.51|0
1646976890000|2022-03-11 05:34:50|26.01|22.51|26.02|22.52|26.04|22.54|26.01|22.51|0
1646976900000|2022-03-11 05:35:00|26.04|22.54|25.97|22.47|26.04|22.54|25.97|22.47|0
1646976910000|2022-03-11 05:35:10|25.96|22.46|25.94|22.44|25.97|22.47|25.94|22.44|0
1646976920000|2022-03-11 05:35:20|25.97|22.47|25.96|22.46|25.99|22.49|25.96|22.46|0
1646976930000|2022-03-11 05:35:30|25.94|22.44|25.94|22.44|25.94|22.44|25.94|22.44|0
1646976940000|2022-03-11 05:35:40|25.96|22.46|25.96|22.46|25.96|22.46|25.96|22.46|0
1646976950000|2022-03-11 05:35:50|25.97|22.47|25.93|22.43|25.97|22.47|25.91|22.41|0
1646976960000|2022-03-11 05:36:00|25.91|22.41|25.94|22.44|25.94|22.44|25.88|22.38|0
1646976970000|2022-03-11 05:36:10|25.93|22.43|25.97|22.47|25.97|22.47|25.93|22.43|0
1646976980000|2022-03-11 05:36:20|25.96|22.46|25.91|22.41|25.96|22.46|25.91|22.41|0
1646976990000|2022-03-11 05:36:30|25.89|22.39|25.91|22.41|25.91|22.41|25.89|22.39|0
1646977000000|2022-03-11 05:36:40|25.94|22.44|25.94|22.44|25.94|22.44|25.91|22.41|0
1646977020000|2022-03-11 05:37:00|25.97|22.47|25.97|22.47|25.97|22.47|25.97|22.47|0
1646977040000|2022-03-11 05:37:20|25.99|22.49|26.04|22.54|26.04|22.54|25.99|22.49|0
1646977050000|2022-03-11 05:37:30|26.07|22.57|26.08|22.58|26.08|22.58|26.07|22.57|0
1646977060000|2022-03-11 05:37:40|26.1|22.6|26.07|22.57|26.1|22.6|26.07|22.57|0
1646977070000|2022-03-11 05:37:50|26.1|22.6|26.22|22.72|26.22|22.72|26.1|22.6|0
1646977080000|2022-03-11 05:38:00|26.26|22.76|26.26|22.76|26.26|22.76|26.26|22.76|0
1646977090000|2022-03-11 05:38:10|26.29|22.79|26.38|22.88|26.38|22.88|26.29|22.79|0
1646977100000|2022-03-11 05:38:20|26.4|22.9|26.43|22.93|26.43|22.93|26.4|22.9|0
1646977110000|2022-03-11 05:38:30|26.41|22.91|26.45|22.95|26.45|22.95|26.41|22.91|0
1646977120000|2022-03-11 05:38:40|26.51|23.01|26.57|23.07|26.57|23.07|26.51|23.01|0
1646977130000|2022-03-11 05:38:50|26.56|23.06|26.56|23.06|26.56|23.06|26.56|23.06|0
1646977140000|2022-03-11 05:39:00|26.57|23.07|26.83|23.33|26.83|23.33|26.57|23.07|0
1646977150000|2022-03-11 05:39:10|26.75|23.25|26.76|23.26|26.81|23.31|26.75|23.25|0
1646977160000|2022-03-11 05:39:20|26.75|23.25|26.7|23.2|26.75|23.25|26.68|23.18|0
1646977170000|2022-03-11 05:39:30|26.73|23.23|26.64|23.14|26.73|23.23|26.64|23.14|0
1646977180000|2022-03-11 05:39:40|26.6|23.1|26.64|23.14|26.67|23.17|26.6|23.1|0
1646977190000|2022-03-11 05:39:50|26.65|23.15|26.8|23.3|26.8|23.3|26.65|23.15|0
1646977200000|2022-03-11 05:40:00|26.7|23.2|26.76|23.26|26.78|23.28|26.7|23.2|0
1646977210000|2022-03-11 05:40:10|26.81|23.31|26.73|23.23|26.81|23.31|26.73|23.23|0
1646977220000|2022-03-11 05:40:20|26.76|23.26|26.83|23.33|26.83|23.33|26.76|23.26|0
1646977230000|2022-03-11 05:40:30|26.8|23.3|26.81|23.31|26.81|23.31|26.8|23.3|0
1646977240000|2022-03-11 05:40:40|26.83|23.33|26.81|23.31|26.83|23.33|26.73|23.23|0
1646977250000|2022-03-11 05:40:50|26.8|23.3|26.76|23.26|26.8|23.3|26.76|23.26|0
1646977260000|2022-03-11 05:41:00|26.75|23.25|26.76|23.26|26.76|23.26|26.73|23.23|0
1646977270000|2022-03-11 05:41:10|26.73|23.23|26.68|23.18|26.75|23.25|26.68|23.18|0
1646977280000|2022-03-11 05:41:20|26.65|23.15|26.62|23.12|26.65|23.15|26.62|23.12|0
1646977290000|2022-03-11 05:41:30|26.64|23.14|26.6|23.1|26.64|23.14|26.6|23.1|0
1646977300000|2022-03-11 05:41:40|26.54|23.04|26.54|23.04|26.54|23.04|26.51|23.01|0
1646977310000|2022-03-11 05:41:50|26.56|23.06|26.56|23.06|26.56|23.06|26.56|23.06|0
1646977320000|2022-03-11 05:42:00|26.57|23.07|26.6|23.1|26.6|23.1|26.57|23.07|0
1646977330000|2022-03-11 05:42:10|26.57|23.07|26.59|23.09|26.6|23.1|26.57|23.07|0
1646977340000|2022-03-11 05:42:20|26.57|23.07|26.57|23.07|26.57|23.07|26.57|23.07|0
1646977350000|2022-03-11 05:42:30|26.6|23.1|26.62|23.12|26.62|23.12|26.6|23.1|0
1646977360000|2022-03-11 05:42:40|26.6|23.1|26.59|23.09|26.6|23.1|26.57|23.07|0
1646977370000|2022-03-11 05:42:50|26.6|23.1|26.57|23.07|26.6|23.1|26.57|23.07|0
1646977380000|2022-03-11 05:43:00|26.54|23.04|26.51|23.01|26.54|23.04|26.51|23.01|0
1646977410000|2022-03-11 05:43:30|26.54|23.04|26.6|23.1|26.6|23.1|26.54|23.04|0
1646977420000|2022-03-11 05:43:40|26.64|23.14|26.63|23.13|26.64|23.14|26.63|23.13|0
1646977430000|2022-03-11 05:43:50|26.6|23.1|26.6|23.1|26.63|23.13|26.6|23.1|0
1646977440000|2022-03-11 05:44:00|26.57|23.07|26.59|23.09|26.59|23.09|26.54|23.04|0
1646977450000|2022-03-11 05:44:10|26.57|23.07|26.54|23.04|26.57|23.07|26.52|23.02|0
1646977460000|2022-03-11 05:44:20|26.57|23.07|26.57|23.07|26.57|23.07|26.57|23.07|0
1646977470000|2022-03-11 05:44:30|26.55|23.05|26.54|23.04|26.55|23.05|26.54|23.04|0
1646977480000|2022-03-11 05:44:40|26.55|23.05|26.57|23.07|26.57|23.07|26.55|23.05|0
1646977490000|2022-03-11 05:44:50|26.55|23.05|26.51|23.01|26.55|23.05|26.51|23.01|0
1646977510000|2022-03-11 05:45:10|26.54|23.04|26.52|23.02|26.54|23.04|26.52|23.02|0
1646977520000|2022-03-11 05:45:20|26.54|23.04|26.54|23.04|26.54|23.04|26.54|23.04|0
1646977530000|2022-03-11 05:45:30|26.52|23.02|26.54|23.04|26.54|23.04|26.52|23.02|0
1646977540000|2022-03-11 05:45:40|26.52|23.02|26.51|23.01|26.54|23.04|26.51|23.01|0
1646977550000|2022-03-11 05:45:50|26.54|23.04|26.54|23.04|26.54|23.04|26.54|23.04|0
1646977560000|2022-03-11 05:46:00|26.57|23.07|26.59|23.09|26.59|23.09|26.54|23.04|0
1646977570000|2022-03-11 05:46:10|26.67|23.17|26.57|23.07|26.67|23.17|26.57|23.07|0
1646977580000|2022-03-11 05:46:20|26.59|23.09|26.59|23.09|26.59|23.09|26.59|23.09|0
1646977590000|2022-03-11 05:46:30|26.6|23.1|26.6|23.1|26.6|23.1|26.6|23.1|0
1646977600000|2022-03-11 05:46:40|26.63|23.13|26.67|23.17|26.67|23.17|26.63|23.13|0
1646977610000|2022-03-11 05:46:50|26.68|23.18|26.7|23.2|26.7|23.2|26.67|23.17|0
1646977620000|2022-03-11 05:47:00|26.71|23.21|26.7|23.2|26.71|23.21|26.7|23.2|0
1646977630000|2022-03-11 05:47:10|26.71|23.21|26.73|23.23|26.73|23.23|26.7|23.2|0
1646977640000|2022-03-11 05:47:20|26.7|23.2|26.71|23.21|26.71|23.21|26.7|23.2|0
1646977650000|2022-03-11 05:47:30|26.7|23.2|26.7|23.2|26.7|23.2|26.7|23.2|0
1646977660000|2022-03-11 05:47:40|26.73|23.23|26.73|23.23|26.73|23.23|26.73|23.23|0
1646977670000|2022-03-11 05:47:50|26.76|23.26|26.76|23.26|26.76|23.26|26.76|23.26|0
1646977680000|2022-03-11 05:48:00|26.73|23.23|26.73|23.23|26.73|23.23|26.73|23.23|0
1646977690000|2022-03-11 05:48:10|26.7|23.2|26.73|23.23|26.73|23.23|26.7|23.2|0
1646977700000|2022-03-11 05:48:20|26.76|23.26|26.76|23.26|26.76|23.26|26.76|23.26|0
1646977710000|2022-03-11 05:48:30|26.79|23.29|26.79|23.29|26.79|23.29|26.79|23.29|0
1646977720000|2022-03-11 05:48:40|26.86|23.36|26.86|23.36|26.86|23.36|26.86|23.36|0
1646977730000|2022-03-11 05:48:50|26.83|23.33|26.86|23.36|26.86|23.36|26.83|23.33|0
1646977740000|2022-03-11 05:49:00|26.84|23.34|26.86|23.36|26.86|23.36|26.84|23.34|0
1646977750000|2022-03-11 05:49:10|26.84|23.34|26.79|23.29|26.84|23.34|26.76|23.26|0
1646977760000|2022-03-11 05:49:20|26.83|23.33|26.86|23.36|26.86|23.36|26.83|23.33|0
1646977780000|2022-03-11 05:49:40|26.89|23.39|26.89|23.39|26.89|23.39|26.89|23.39|0
1646977790000|2022-03-11 05:49:50|26.86|23.36|26.83|23.33|26.86|23.36|26.83|23.33|0
1646977800000|2022-03-11 05:50:00|26.86|23.36|26.86|23.36|26.89|23.39|26.86|23.36|0
1646977810000|2022-03-11 05:50:10|26.79|23.29|26.79|23.29|26.79|23.29|26.76|23.26|0
1646977820000|2022-03-11 05:50:20|26.83|23.33|26.79|23.29|26.84|23.34|26.79|23.29|0
1646977830000|2022-03-11 05:50:30|26.81|23.31|26.83|23.33|26.83|23.33|26.81|23.31|0
1646977840000|2022-03-11 05:50:40|26.86|23.36|26.83|23.33|26.86|23.36|26.83|23.33|0
1646977850000|2022-03-11 05:50:50|26.81|23.31|26.86|23.36|26.86|23.36|26.81|23.31|0
1646977860000|2022-03-11 05:51:00|26.92|23.42|26.87|23.37|26.92|23.42|26.86|23.36|0
1646977870000|2022-03-11 05:51:10|26.9|23.4|26.92|23.42|26.92|23.42|26.9|23.4|0
1646977880000|2022-03-11 05:51:20|26.94|23.44|26.95|23.45|26.95|23.45|26.94|23.44|0
1646977890000|2022-03-11 05:51:30|26.99|23.49|27.02|23.52|27.02|23.52|26.99|23.49|0
1646977900000|2022-03-11 05:51:40|27.05|23.55|27.08|23.58|27.08|23.58|27.05|23.55|0
1646977910000|2022-03-11 05:51:50|27.12|23.62|27.25|23.75|27.25|23.75|27.12|23.62|0
1646977920000|2022-03-11 05:52:00|27.31|23.81|27.18|23.68|27.34|23.84|27.18|23.68|0
1646977930000|2022-03-11 05:52:10|27.15|23.65|27.05|23.55|27.15|23.65|27.05|23.55|0
1646977940000|2022-03-11 05:52:20|27.07|23.57|27.05|23.55|27.07|23.57|27.05|23.55|0
1646977950000|2022-03-11 05:52:30|27.07|23.57|27.05|23.55|27.07|23.57|27.05|23.55|0
1646977960000|2022-03-11 05:52:40|27.03|23.53|27.03|23.53|27.05|23.55|27.03|23.53|0
1646977970000|2022-03-11 05:52:50|27.07|23.57|27.08|23.58|27.08|23.58|27.05|23.55|0
1646977980000|2022-03-11 05:53:00|27.05|23.55|27.05|23.55|27.07|23.57|27.05|23.55|0
1646977990000|2022-03-11 05:53:10|27.03|23.53|27.02|23.52|27.03|23.53|27.02|23.52|0
1646978000000|2022-03-11 05:53:20|27.03|23.53|27.02|23.52|27.05|23.55|27.02|23.52|0
1646978010000|2022-03-11 05:53:30|26.99|23.49|27|23.5|27.02|23.52|26.99|23.49|0
1646978020000|2022-03-11 05:53:40|26.99|23.49|26.99|23.49|27.03|23.53|26.99|23.49|0
1646978030000|2022-03-11 05:53:50|27.02|23.52|27|23.5|27.02|23.52|26.99|23.49|0
1646978040000|2022-03-11 05:54:00|27.02|23.52|27.02|23.52|27.03|23.53|27.02|23.52|0
1646978050000|2022-03-11 05:54:10|27.05|23.55|27.02|23.52|27.05|23.55|27.02|23.52|0
1646978060000|2022-03-11 05:54:20|27.03|23.53|27.03|23.53|27.05|23.55|27.03|23.53|0
1646978070000|2022-03-11 05:54:30|27.08|23.58|27.08|23.58|27.08|23.58|27.08|23.58|0
1646978080000|2022-03-11 05:54:40|27.11|23.61|27.08|23.58|27.11|23.61|27.08|23.58|0
1646978090000|2022-03-11 05:54:50|27.11|23.61|27.29|23.79|27.29|23.79|27.11|23.61|0
1646978100000|2022-03-11 05:55:00|27.39|23.89|27.41|23.91|27.42|23.92|27.39|23.89|0
1646978110000|2022-03-11 05:55:10|27.44|23.94|27.57|24.07|27.57|24.07|27.41|23.91|0
1646978120000|2022-03-11 05:55:20|27.54|24.04|27.51|24.01|27.54|24.04|27.51|24.01|0
1646978130000|2022-03-11 05:55:30|27.47|23.97|27.51|24.01|27.51|24.01|27.47|23.97|0
1646978140000|2022-03-11 05:55:40|27.52|24.02|27.49|23.99|27.54|24.04|27.49|23.99|0
1646978150000|2022-03-11 05:55:50|27.47|23.97|27.54|24.04|27.57|24.07|27.47|23.97|0
1646978160000|2022-03-11 05:56:00|27.57|24.07|27.57|24.07|27.57|24.07|27.55|24.05|0
1646978170000|2022-03-11 05:56:10|27.54|24.04|27.54|24.04|27.54|24.04|27.54|24.04|0
1646978180000|2022-03-11 05:56:20|27.57|24.07|27.55|24.05|27.57|24.07|27.55|24.05|0
1646978190000|2022-03-11 05:56:30|27.57|24.07|27.57|24.07|27.57|24.07|27.55|24.05|0
1646978200000|2022-03-11 05:56:40|27.55|24.05|27.6|24.1|27.6|24.1|27.54|24.04|0
1646978210000|2022-03-11 05:56:50|27.55|24.05|27.54|24.04|27.55|24.05|27.54|24.04|0
1646978220000|2022-03-11 05:57:00|27.52|24.02|27.59|24.09|27.59|24.09|27.52|24.02|0
1646978230000|2022-03-11 05:57:10|27.6|24.1|27.65|24.15|27.65|24.15|27.6|24.1|0
1646978240000|2022-03-11 05:57:20|27.67|24.17|27.64|24.14|27.67|24.17|27.64|24.14|0
1646978250000|2022-03-11 05:57:30|27.69|24.19|27.77|24.27|27.77|24.27|27.69|24.19|0
1646978260000|2022-03-11 05:57:40|27.74|24.24|27.77|24.27|27.77|24.27|27.74|24.24|0
1646978270000|2022-03-11 05:57:50|27.8|24.3|27.83|24.33|27.83|24.33|27.8|24.3|0
1646978280000|2022-03-11 05:58:00|27.87|24.37|27.83|24.33|27.87|24.37|27.83|24.33|0
1646978290000|2022-03-11 05:58:10|27.9|24.4|27.9|24.4|27.92|24.42|27.88|24.38|0
1646978300000|2022-03-11 05:58:20|27.88|24.38|27.9|24.4|27.9|24.4|27.88|24.38|0
1646978310000|2022-03-11 05:58:30|27.92|24.42|27.85|24.35|27.93|24.43|27.85|24.35|0
1646978320000|2022-03-11 05:58:40|27.87|24.37|27.9|24.4|27.9|24.4|27.87|24.37|0
1646978330000|2022-03-11 05:58:50|27.92|24.42|27.92|24.42|27.93|24.43|27.9|24.4|0
1646978340000|2022-03-11 05:59:00|27.93|24.43|27.92|24.42|27.93|24.43|27.92|24.42|0
1646978350000|2022-03-11 05:59:10|27.95|24.45|27.85|24.35|27.95|24.45|27.85|24.35|0
1646978360000|2022-03-11 05:59:20|27.82|24.32|27.82|24.32|27.83|24.33|27.82|24.32|0
1646978370000|2022-03-11 05:59:30|27.83|24.33|27.8|24.3|27.83|24.33|27.8|24.3|0
1646978380000|2022-03-11 05:59:40|27.77|24.27|27.64|24.14|27.77|24.27|27.64|24.14|0
1646978390000|2022-03-11 05:59:50|27.67|24.17|27.6|24.1|27.67|24.17|27.59|24.09|0
1646978400000|2022-03-11 06:00:00|27.57|24.07|27.44|23.94|27.57|24.07|27.44|23.94|0
1646978410000|2022-03-11 06:00:10|27.47|23.97|27.41|23.91|27.47|23.97|27.34|23.84|0
1646978420000|2022-03-11 06:00:20|27.34|23.84|27.28|23.78|27.34|23.84|27.28|23.78|0
1646978430000|2022-03-11 06:00:30|27.29|23.79|27.44|23.94|27.44|23.94|27.29|23.79|0
1646978440000|2022-03-11 06:00:40|27.39|23.89|27.41|23.91|27.41|23.91|27.39|23.89|0
1646978450000|2022-03-11 06:00:50|27.44|23.94|27.41|23.91|27.44|23.94|27.41|23.91|0
1646978460000|2022-03-11 06:01:00|27.37|23.87|27.34|23.84|27.37|23.87|27.32|23.82|0
1646978470000|2022-03-11 06:01:10|27.32|23.82|27.32|23.82|27.32|23.82|27.32|23.82|0
1646978480000|2022-03-11 06:01:20|27.37|23.87|27.54|24.04|27.54|24.04|27.37|23.87|0
1646978490000|2022-03-11 06:01:30|27.6|24.1|27.64|24.14|27.64|24.14|27.6|24.1|0
1646978500000|2022-03-11 06:01:40|27.67|24.17|27.67|24.17|27.67|24.17|27.67|24.17|0
1646978510000|2022-03-11 06:01:50|27.45|23.95|27.59|24.09|27.59|24.09|27.45|23.95|0
1646978520000|2022-03-11 06:02:00|27.6|24.1|27.57|24.07|27.65|24.15|27.57|24.07|0
1646978530000|2022-03-11 06:02:10|27.64|24.14|27.64|24.14|27.64|24.14|27.54|24.04|0
1646978540000|2022-03-11 06:02:20|27.65|24.15|27.65|24.15|27.65|24.15|27.63|24.13|0
1646978550000|2022-03-11 06:02:30|27.63|24.13|27.63|24.13|27.63|24.13|27.62|24.12|0
1646978560000|2022-03-11 06:02:40|27.65|24.15|27.7|24.2|27.7|24.2|27.65|24.15|0
1646978570000|2022-03-11 06:02:50|27.8|24.3|27.8|24.3|27.8|24.3|27.77|24.27|0
1646978580000|2022-03-11 06:03:00|27.83|24.33|27.9|24.4|27.9|24.4|27.83|24.33|0
1646978590000|2022-03-11 06:03:10|27.88|24.38|27.88|24.38|27.9|24.4|27.88|24.38|0
1646978600000|2022-03-11 06:03:20|27.87|24.37|27.85|24.35|27.87|24.37|27.83|24.33|0
1646978610000|2022-03-11 06:03:30|27.83|24.33|27.9|24.4|27.9|24.4|27.83|24.33|0
1646978620000|2022-03-11 06:03:40|27.88|24.38|27.9|24.4|27.9|24.4|27.88|24.38|0
1646978630000|2022-03-11 06:03:50|27.93|24.43|28|24.5|28|24.5|27.93|24.43|0
1646978650000|2022-03-11 06:04:10|28.03|24.53|28.08|24.58|28.11|24.61|28.03|24.53|0
1646978660000|2022-03-11 06:04:20|28.07|24.57|28.08|24.58|28.08|24.58|28.07|24.57|0
1646978670000|2022-03-11 06:04:30|28.18|24.68|28.18|24.68|28.2|24.7|28.18|24.68|0
1646978680000|2022-03-11 06:04:40|28.22|24.72|28.3|24.8|28.3|24.8|28.22|24.72|0
1646978690000|2022-03-11 06:04:50|27.88|25.22|27.84|25.19|27.88|25.22|27.84|25.19|0
1646978700000|2022-03-11 06:05:00|27.81|25.16|27.77|25.13|27.81|25.16|27.74|25.09|0
1646978710000|2022-03-11 06:05:10|27.75|25.11|27.82|25.17|27.82|25.17|27.75|25.11|0
1646978720000|2022-03-11 06:05:20|27.88|25.22|27.84|25.19|27.88|25.22|27.84|25.19|0
1646978730000|2022-03-11 06:05:30|27.86|25.21|27.88|25.22|27.88|25.22|27.84|25.19|0
1646978750000|2022-03-11 06:05:50|27.84|25.19|27.84|25.19|27.84|25.19|27.84|25.19|0
1646978760000|2022-03-11 06:06:00|27.88|25.22|27.84|25.19|27.89|25.24|27.84|25.19|0
1646978770000|2022-03-11 06:06:10|27.81|25.16|27.82|25.17|27.82|25.17|27.81|25.16|0
1646978780000|2022-03-11 06:06:20|27.84|25.19|27.86|25.21|27.86|25.21|27.84|25.19|0
1646978790000|2022-03-11 06:06:30|27.89|25.24|28|25.33|28.02|25.35|27.89|25.24|0
1646978800000|2022-03-11 06:06:40|27.98|25.32|27.95|25.29|27.98|25.32|27.91|25.25|0
1646978810000|2022-03-11 06:06:50|27.91|25.25|27.95|25.29|27.95|25.29|27.91|25.25|0
1646978820000|2022-03-11 06:07:00|27.91|25.25|28.02|25.35|28.02|25.35|27.91|25.25|0
1646978830000|2022-03-11 06:07:10|28.03|25.36|28.09|25.41|28.09|25.41|28.03|25.36|0
1646978840000|2022-03-11 06:07:20|28.16|25.48|28.23|25.54|28.23|25.54|28.16|25.48|0
1646978850000|2022-03-11 06:07:30|28.21|25.53|28.18|25.49|28.23|25.54|28.16|25.48|0
1646978860000|2022-03-11 06:07:40|28.2|25.51|28.2|25.51|28.2|25.51|28.2|25.51|0
1646978870000|2022-03-11 06:07:50|28.21|25.53|28.21|25.53|28.27|25.57|28.21|25.53|0
1646978880000|2022-03-11 06:08:00|28.23|25.54|28.16|25.48|28.23|25.54|28.16|25.48|0
1646978890000|2022-03-11 06:08:10|28.12|25.45|28.03|25.36|28.12|25.45|28.02|25.35|0
1646978900000|2022-03-11 06:08:20|27.95|25.29|27.95|25.29|27.98|25.32|27.93|25.27|0
1646978910000|2022-03-11 06:08:30|27.93|25.28|27.93|25.27|27.93|25.28|27.93|25.27|0
1646978920000|2022-03-11 06:08:40|27.88|25.22|27.91|25.25|27.91|25.25|27.88|25.22|0
1646978930000|2022-03-11 06:08:50|27.93|25.27|27.91|25.25|27.93|25.27|27.91|25.25|0
1646978940000|2022-03-11 06:09:00|27.95|25.28|28.03|25.36|28.03|25.36|27.95|25.28|0
1646978950000|2022-03-11 06:09:10|28.02|25.35|27.98|25.32|28.02|25.35|27.98|25.32|0
1646978960000|2022-03-11 06:09:20|28|25.33|28.02|25.35|28.05|25.38|28|25.33|0
1646978970000|2022-03-11 06:09:30|28.03|25.36|28.02|25.35|28.05|25.38|28.02|25.35|0
1646978980000|2022-03-11 06:09:40|28.05|25.38|28.05|25.38|28.05|25.38|28.03|25.36|0
1646978990000|2022-03-11 06:09:50|28.03|25.36|28.02|25.35|28.05|25.38|28.02|25.35|0
1646979000000|2022-03-11 06:10:00|27.98|25.32|28|25.33|28.02|25.35|27.95|25.28|0
1646979010000|2022-03-11 06:10:10|27.98|25.32|27.98|25.32|27.98|25.32|27.95|25.28|0
1646979020000|2022-03-11 06:10:20|27.95|25.28|27.91|25.25|27.95|25.28|27.91|25.25|0
1646979030000|2022-03-11 06:10:30|27.95|25.28|27.95|25.28|27.95|25.28|27.95|25.28|0
1646979040000|2022-03-11 06:10:40|27.98|25.32|27.95|25.28|27.98|25.32|27.95|25.28|0
1646979050000|2022-03-11 06:10:50|27.91|25.25|27.95|25.28|27.95|25.28|27.91|25.25|0
1646979060000|2022-03-11 06:11:00|27.98|25.32|28.02|25.35|28.02|25.35|27.98|25.32|0
1646979070000|2022-03-11 06:11:10|28|25.33|28|25.33|28|25.33|28|25.33|0
1646979080000|2022-03-11 06:11:20|27.98|25.32|28|25.33|28|25.33|27.98|25.32|0
1646979090000|2022-03-11 06:11:30|28.02|25.35|28|25.33|28.02|25.35|28|25.33|0
1646979100000|2022-03-11 06:11:40|27.98|25.32|28|25.33|28|25.33|27.98|25.32|0
1646979110000|2022-03-11 06:11:50|27.98|25.32|28.02|25.35|28.02|25.35|27.98|25.32|0
1646979120000|2022-03-11 06:12:00|28.05|25.38|28.07|25.4|28.07|25.4|28.05|25.38|0
1646979130000|2022-03-11 06:12:10|28.09|25.41|28.12|25.44|28.12|25.44|28.09|25.41|0
1646979140000|2022-03-11 06:12:20|28.14|25.46|28.12|25.44|28.14|25.46|28.12|25.44|0
1646979150000|2022-03-11 06:12:30|28.14|25.46|28.16|25.48|28.16|25.48|28.12|25.44|0
1646979160000|2022-03-11 06:12:40|28.14|25.46|28.17|25.49|28.17|25.49|28.14|25.46|0
1646979170000|2022-03-11 06:12:50|28.19|25.51|28.23|25.54|28.23|25.54|28.19|25.51|0
1646979180000|2022-03-11 06:13:00|28.21|25.52|28.26|25.57|28.26|25.57|28.21|25.52|0
1646979190000|2022-03-11 06:13:10|28.28|25.59|28.23|25.54|28.28|25.59|28.23|25.54|0
1646979200000|2022-03-11 06:13:20|28.16|25.48|28.17|25.49|28.19|25.51|28.16|25.48|0
1646979210000|2022-03-11 06:13:30|28.16|25.48|28.16|25.48|28.16|25.48|28.14|25.46|0
1646979220000|2022-03-11 06:13:40|28.14|25.46|28.14|25.46|28.16|25.48|28.14|25.46|0
1646979230000|2022-03-11 06:13:50|28.16|25.48|28.12|25.44|28.16|25.48|28.12|25.44|0
1646979240000|2022-03-11 06:14:00|28.14|25.46|28.02|25.35|28.14|25.46|28|25.33|0
1646979250000|2022-03-11 06:14:10|28.05|25.38|28.05|25.38|28.05|25.38|28.05|25.38|0
1646979260000|2022-03-11 06:14:20|28.09|25.41|28.05|25.38|28.12|25.44|28.05|25.38|0
1646979270000|2022-03-11 06:14:30|28.09|25.41|28.05|25.38|28.09|25.41|28.05|25.38|0
1646979290000|2022-03-11 06:14:50|28.09|25.41|28.09|25.41|28.09|25.41|28.09|25.41|0
1646979300000|2022-03-11 06:15:00|28.12|25.44|28.09|25.41|28.12|25.44|28.09|25.41|0
1646979310000|2022-03-11 06:15:10|28.12|25.44|28.05|25.38|28.12|25.44|28.05|25.38|0
1646979320000|2022-03-11 06:15:20|28.07|25.39|28.02|25.35|28.07|25.39|28.02|25.35|0
1646979330000|2022-03-11 06:15:30|27.98|25.31|28.02|25.35|28.02|25.35|27.98|25.31|0
1646979340000|2022-03-11 06:15:40|28.01|25.33|28.01|25.35|28.01|25.35|28|25.33|0
1646979350000|2022-03-11 06:15:50|28.03|25.36|28.01|25.35|28.03|25.36|28.01|25.35|0
1646979360000|2022-03-11 06:16:00|28.03|25.36|28.03|25.36|28.03|25.36|28.03|25.36|0
1646979370000|2022-03-11 06:16:10|28.05|25.38|28.05|25.38|28.05|25.38|28.05|25.38|0
1646979380000|2022-03-11 06:16:20|28.09|25.41|28.01|25.35|28.09|25.41|28.01|25.35|0
1646979390000|2022-03-11 06:16:30|28|25.33|28|25.33|28.01|25.35|28|25.33|0
1646979400000|2022-03-11 06:16:40|27.98|25.31|28|25.33|28.01|25.35|27.98|25.31|0
1646979410000|2022-03-11 06:16:50|27.98|25.31|28.01|25.35|28.01|25.35|27.98|25.31|0
1646979420000|2022-03-11 06:17:00|28|25.33|28|25.33|28|25.33|27.98|25.31|0
1646979430000|2022-03-11 06:17:10|27.98|25.31|27.98|25.31|27.98|25.31|27.98|25.31|0
1646979450000|2022-03-11 06:17:30|28|25.33|27.94|25.28|28|25.33|27.94|25.28|0
1646979470000|2022-03-11 06:17:50|27.96|25.3|27.94|25.28|27.96|25.3|27.94|25.28|0
1646979480000|2022-03-11 06:18:00|27.98|25.31|27.98|25.31|27.98|25.31|27.98|25.31|0
1646979490000|2022-03-11 06:18:10|28|25.33|28.12|25.44|28.12|25.44|28|25.33|0
1646979500000|2022-03-11 06:18:20|28.1|25.43|28.1|25.43|28.12|25.44|28.09|25.41|0
1646979510000|2022-03-11 06:18:30|28.12|25.44|28.14|25.46|28.14|25.46|28.12|25.44|0
1646979520000|2022-03-11 06:18:40|28.16|25.47|28.3|25.6|28.3|25.6|28.16|25.47|0
1646979530000|2022-03-11 06:18:50|28.33|25.64|28.37|25.67|28.37|25.67|28.33|25.64|0
1646979540000|2022-03-11 06:19:00|28.41|25.7|28.44|25.73|28.44|25.73|28.41|25.7|0
1646979550000|2022-03-11 06:19:10|28.41|25.7|28.37|25.67|28.41|25.7|28.37|25.67|0
1646979560000|2022-03-11 06:19:20|28.33|25.64|28.26|25.57|28.33|25.64|28.26|25.57|0
1646979570000|2022-03-11 06:19:30|28.3|25.6|28.35|25.65|28.35|25.65|28.3|25.6|0
1646979580000|2022-03-11 06:19:40|28.33|25.64|28.3|25.6|28.33|25.64|28.3|25.6|0
1646979590000|2022-03-11 06:19:50|28.26|25.57|28.23|25.54|28.26|25.57|28.23|25.54|0
1646979600000|2022-03-11 06:20:00|28.28|25.59|28.32|25.62|28.33|25.64|28.28|25.59|0
1646979610000|2022-03-11 06:20:10|28.33|25.64|28.33|25.64|28.33|25.64|28.33|25.64|0
1646979620000|2022-03-11 06:20:20|28.3|25.6|28.33|25.64|28.33|25.64|28.3|25.6|0
1646979630000|2022-03-11 06:20:30|28.28|25.59|28.3|25.6|28.32|25.62|28.28|25.59|0
1646979640000|2022-03-11 06:20:40|28.31|25.62|28.3|25.6|28.33|25.64|28.3|25.6|0
1646979650000|2022-03-11 06:20:50|28.33|25.64|28.33|25.64|28.33|25.64|28.31|25.62|0
1646979660000|2022-03-11 06:21:00|28.31|25.62|28.3|25.6|28.31|25.62|28.28|25.59|0
1646979670000|2022-03-11 06:21:10|28.28|25.59|28.28|25.59|28.3|25.6|28.28|25.59|0
1646979680000|2022-03-11 06:21:20|28.3|25.6|28.28|25.59|28.3|25.6|28.28|25.59|0
1646979690000|2022-03-11 06:21:30|28.3|25.6|28.3|25.6|28.3|25.6|28.28|25.59|0
1646979700000|2022-03-11 06:21:40|28.31|25.62|28.33|25.63|28.33|25.63|28.3|25.6|0
1646979710000|2022-03-11 06:21:50|28.31|25.62|28.26|25.57|28.31|25.62|28.26|25.57|0
1646979720000|2022-03-11 06:22:00|28.28|25.59|28.31|25.62|28.31|25.62|28.28|25.59|0
1646979730000|2022-03-11 06:22:10|28.33|25.63|28.26|25.57|28.33|25.63|28.26|25.57|0
1646979740000|2022-03-11 06:22:20|28.24|25.55|28.26|25.57|28.26|25.57|28.24|25.55|0
1646979750000|2022-03-11 06:22:30|28.24|25.55|28.24|25.55|28.24|25.55|28.24|25.55|0
1646979760000|2022-03-11 06:22:40|28.23|25.54|28.19|25.51|28.24|25.55|28.19|25.51|0
1646979770000|2022-03-11 06:22:50|28.21|25.52|28.23|25.54|28.23|25.54|28.21|25.52|0
1646979780000|2022-03-11 06:23:00|28.14|25.46|28.14|25.46|28.14|25.46|28.14|25.46|0
1646979790000|2022-03-11 06:23:10|28.12|25.44|28.12|25.44|28.15|25.47|28.12|25.44|0
1646979800000|2022-03-11 06:23:20|28.1|25.42|28.01|25.34|28.1|25.42|28.01|25.34|0
1646979810000|2022-03-11 06:23:30|28.05|25.38|28.05|25.38|28.05|25.38|28.01|25.34|0
1646979820000|2022-03-11 06:23:40|28.03|25.36|28.05|25.38|28.05|25.38|28.03|25.36|0
1646979830000|2022-03-11 06:23:50|28.01|25.34|27.98|25.31|28.01|25.34|27.98|25.31|0
1646979840000|2022-03-11 06:24:00|28.01|25.34|28.01|25.34|28.01|25.34|28.01|25.34|0
1646979850000|2022-03-11 06:24:10|27.98|25.31|27.98|25.31|27.98|25.31|27.98|25.31|0
1646979860000|2022-03-11 06:24:20|27.94|25.28|27.94|25.28|27.94|25.28|27.94|25.28|0
1646979870000|2022-03-11 06:24:30|27.98|25.31|27.98|25.31|27.99|25.33|27.98|25.31|0
1646979890000|2022-03-11 06:24:50|27.96|25.3|27.98|25.31|27.98|25.31|27.96|25.3|0
1646979900000|2022-03-11 06:25:00|27.99|25.33|28.01|25.34|28.05|25.38|27.99|25.33|0
1646979910000|2022-03-11 06:25:10|27.98|25.31|27.98|25.31|27.98|25.31|27.98|25.31|0
1646979920000|2022-03-11 06:25:20|28.08|25.41|28.08|25.41|28.08|25.41|28.08|25.41|0
1646979940000|2022-03-11 06:25:40|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1646979950000|2022-03-11 06:25:50|28.08|25.41|28.12|25.44|28.12|25.44|28.06|25.39|0
1646979960000|2022-03-11 06:26:00|28.15|25.47|28.12|25.44|28.15|25.47|28.12|25.44|0
1646979970000|2022-03-11 06:26:10|28.08|25.41|28.08|25.41|28.08|25.41|28.08|25.41|0
1646979980000|2022-03-11 06:26:20|28.1|25.42|28.12|25.44|28.12|25.44|28.1|25.42|0
1646980000000|2022-03-11 06:26:40|28.13|25.46|28.15|25.47|28.19|25.5|28.13|25.46|0
1646980010000|2022-03-11 06:26:50|28.19|25.5|28.12|25.44|28.19|25.5|28.12|25.44|0
1646980020000|2022-03-11 06:27:00|28.15|25.47|28.15|25.47|28.15|25.47|28.15|25.47|0
1646980030000|2022-03-11 06:27:10|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1646980040000|2022-03-11 06:27:20|28.08|25.41|28.08|25.41|28.1|25.42|28.03|25.36|0
1646980060000|2022-03-11 06:27:40|28.12|25.44|28.1|25.42|28.12|25.44|28.1|25.42|0
1646980070000|2022-03-11 06:27:50|28.12|25.44|28.15|25.47|28.15|25.47|28.12|25.44|0
1646980080000|2022-03-11 06:28:00|28.19|25.5|28.19|25.5|28.19|25.5|28.19|25.5|0
1646980090000|2022-03-11 06:28:10|28.17|25.49|28.19|25.5|28.19|25.5|28.17|25.49|0
1646980100000|2022-03-11 06:28:20|28.17|25.49|28.12|25.44|28.17|25.49|28.12|25.44|0
1646980110000|2022-03-11 06:28:30|28.15|25.47|28.12|25.44|28.15|25.47|28.12|25.44|0
1646980120000|2022-03-11 06:28:40|28.15|25.47|28.19|25.5|28.19|25.5|28.15|25.47|0
1646980130000|2022-03-11 06:28:50|28.22|25.54|28.21|25.52|28.22|25.54|28.21|25.52|0
1646980140000|2022-03-11 06:29:00|28.22|25.54|28.26|25.57|28.26|25.57|28.22|25.54|0
1646980150000|2022-03-11 06:29:10|28.3|25.6|28.29|25.6|28.3|25.6|28.29|25.6|0
1646980160000|2022-03-11 06:29:20|28.33|25.63|28.33|25.63|28.33|25.63|28.33|25.63|0
1646980170000|2022-03-11 06:29:30|28.35|25.65|28.29|25.6|28.35|25.65|28.29|25.6|0
1646980180000|2022-03-11 06:29:40|28.26|25.57|28.26|25.57|28.26|25.57|28.24|25.55|0
1646980190000|2022-03-11 06:29:50|28.24|25.55|28.26|25.57|28.29|25.6|28.24|25.55|0
1646980200000|2022-03-11 06:30:00|28.28|25.58|28.26|25.57|28.29|25.6|28.26|25.57|0
1646980210000|2022-03-11 06:30:10|28.24|25.55|28.15|25.47|28.24|25.55|28.15|25.47|0
1646980220000|2022-03-11 06:30:20|28.17|25.49|28.1|25.42|28.17|25.49|28.1|25.42|0
1646980230000|2022-03-11 06:30:30|28.12|25.44|28.1|25.42|28.12|25.44|28.08|25.41|0
1646980240000|2022-03-11 06:30:40|28.08|25.41|28.1|25.42|28.1|25.42|28.08|25.41|0
1646980250000|2022-03-11 06:30:50|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1646980260000|2022-03-11 06:31:00|28.1|25.42|28.12|25.44|28.12|25.44|28.1|25.42|0
1646980270000|2022-03-11 06:31:10|28.13|25.45|28.13|25.45|28.13|25.45|28.13|25.45|0
1646980280000|2022-03-11 06:31:20|28.19|25.5|28.15|25.47|28.19|25.5|28.15|25.47|0
1646980290000|2022-03-11 06:31:30|28.13|25.45|28.12|25.44|28.13|25.45|28.12|25.44|0
1646980300000|2022-03-11 06:31:40|28.13|25.45|28.08|25.41|28.13|25.45|28.06|25.39|0
1646980310000|2022-03-11 06:31:50|28.05|25.37|28.05|25.37|28.08|25.41|28.05|25.37|0
1646980320000|2022-03-11 06:32:00|28.08|25.41|28.05|25.37|28.08|25.41|28.05|25.37|0
1646980330000|2022-03-11 06:32:10|28.01|25.34|27.99|25.33|28.01|25.34|27.97|25.31|0
1646980340000|2022-03-11 06:32:20|28.01|25.34|28.01|25.34|28.01|25.34|27.99|25.33|0
1646980350000|2022-03-11 06:32:30|27.97|25.31|27.99|25.33|28.01|25.34|27.97|25.31|0
1646980360000|2022-03-11 06:32:40|27.97|25.31|27.97|25.31|27.97|25.31|27.97|25.31|0
1646980370000|2022-03-11 06:32:50|27.94|25.28|27.96|25.29|27.96|25.29|27.94|25.28|0
1646980380000|2022-03-11 06:33:00|27.94|25.28|27.94|25.28|27.96|25.29|27.94|25.28|0
1646980390000|2022-03-11 06:33:10|27.96|25.29|27.97|25.31|27.97|25.31|27.96|25.29|0
1646980400000|2022-03-11 06:33:20|27.96|25.29|27.97|25.31|27.97|25.31|27.96|25.29|0
1646980410000|2022-03-11 06:33:30|27.94|25.28|27.9|25.25|27.94|25.28|27.9|25.25|0
1646980420000|2022-03-11 06:33:40|27.92|25.26|27.9|25.25|27.92|25.26|27.9|25.25|0
1646980430000|2022-03-11 06:33:50|27.92|25.26|27.9|25.25|27.92|25.26|27.9|25.25|0
1646980440000|2022-03-11 06:34:00|27.92|25.26|27.9|25.25|27.92|25.26|27.9|25.25|0
1646980460000|2022-03-11 06:34:20|27.87|25.21|27.87|25.21|27.87|25.21|27.87|25.21|0
1646980470000|2022-03-11 06:34:30|27.81|25.16|27.83|25.18|27.83|25.18|27.81|25.16|0
1646980480000|2022-03-11 06:34:40|27.8|25.15|27.8|25.15|27.8|25.15|27.8|25.15|0
1646980490000|2022-03-11 06:34:50|27.76|25.12|27.78|25.13|27.8|25.15|27.76|25.12|0
1646980500000|2022-03-11 06:35:00|27.76|25.12|27.78|25.13|27.8|25.15|27.76|25.12|0
1646980510000|2022-03-11 06:35:10|27.76|25.12|27.73|25.09|27.76|25.12|27.73|25.09|0
1646980520000|2022-03-11 06:35:20|27.71|25.07|27.73|25.09|27.73|25.09|27.69|25.05|0
1646980530000|2022-03-11 06:35:30|27.71|25.07|27.73|25.09|27.73|25.09|27.69|25.05|0
1646980540000|2022-03-11 06:35:40|27.69|25.05|27.69|25.05|27.69|25.05|27.69|25.05|0
1646980550000|2022-03-11 06:35:50|27.71|25.07|27.78|25.13|27.78|25.13|27.67|25.04|0
1646980560000|2022-03-11 06:36:00|27.69|25.05|27.66|25.02|27.69|25.05|27.66|25.02|0
1646980570000|2022-03-11 06:36:10|27.69|25.05|27.73|25.09|27.73|25.09|27.69|25.05|0
1646980580000|2022-03-11 06:36:20|27.67|25.04|27.62|24.99|27.67|25.04|27.62|24.99|0
1646980590000|2022-03-11 06:36:30|27.59|24.96|27.62|24.99|27.62|24.99|27.59|24.96|0
1646980600000|2022-03-11 06:36:40|27.66|25.02|27.64|25.01|27.66|25.02|27.64|25.01|0
1646980610000|2022-03-11 06:36:50|27.66|25.02|27.59|24.96|27.66|25.02|27.59|24.96|0
1646980620000|2022-03-11 06:37:00|27.6|24.97|27.59|24.96|27.6|24.97|27.59|24.96|0
1646980630000|2022-03-11 06:37:10|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1646980640000|2022-03-11 06:37:20|27.57|24.94|27.62|24.99|27.62|24.99|27.57|24.94|0
1646980650000|2022-03-11 06:37:30|27.66|25.02|27.66|25.02|27.69|25.05|27.66|25.02|0
1646980660000|2022-03-11 06:37:40|27.67|25.04|27.67|25.04|27.67|25.04|27.67|25.04|0
1646980670000|2022-03-11 06:37:50|27.69|25.05|27.69|25.05|27.69|25.05|27.67|25.04|0
1646980680000|2022-03-11 06:38:00|27.73|25.08|27.73|25.08|27.73|25.08|27.69|25.05|0
1646980690000|2022-03-11 06:38:10|27.69|25.05|27.71|25.07|27.71|25.07|27.69|25.05|0
1646980700000|2022-03-11 06:38:20|27.73|25.08|27.8|25.15|27.8|25.15|27.73|25.08|0
1646980710000|2022-03-11 06:38:30|27.81|25.16|27.83|25.18|27.83|25.18|27.81|25.16|0
1646980720000|2022-03-11 06:38:40|27.85|25.2|27.9|25.24|27.95|25.29|27.85|25.2|0
1646980730000|2022-03-11 06:38:50|27.94|25.28|27.92|25.26|27.94|25.28|27.92|25.26|0
1646980740000|2022-03-11 06:39:00|27.9|25.24|27.94|25.28|27.94|25.28|27.9|25.24|0
1646980750000|2022-03-11 06:39:10|27.95|25.29|27.99|25.32|27.99|25.32|27.95|25.29|0
1646980760000|2022-03-11 06:39:20|28.01|25.34|28.01|25.34|28.01|25.34|28.01|25.34|0
1646980770000|2022-03-11 06:39:30|27.99|25.32|27.99|25.32|27.99|25.32|27.99|25.32|0
1646980780000|2022-03-11 06:39:40|27.97|25.31|27.95|25.29|27.97|25.31|27.95|25.29|0
1646980790000|2022-03-11 06:39:50|27.99|25.32|27.95|25.29|27.99|25.32|27.95|25.29|0
1646980800000|2022-03-11 06:40:00|27.94|25.28|27.94|25.28|27.95|25.29|27.94|25.28|0
1646980810000|2022-03-11 06:40:10|27.97|25.31|27.97|25.31|27.97|25.31|27.97|25.31|0
1646980820000|2022-03-11 06:40:20|28.04|25.37|28.09|25.42|28.09|25.42|28.04|25.37|0
1646980830000|2022-03-11 06:40:30|28.11|25.44|28.11|25.44|28.15|25.47|28.11|25.44|0
1646980840000|2022-03-11 06:40:40|28.13|25.45|28.13|25.45|28.13|25.45|28.11|25.44|0
1646980850000|2022-03-11 06:40:50|28.15|25.47|28.15|25.47|28.15|25.47|28.15|25.47|0
1646980860000|2022-03-11 06:41:00|28.22|25.53|28.27|25.58|28.29|25.6|28.22|25.53|0
1646980870000|2022-03-11 06:41:10|28.29|25.6|28.31|25.61|28.33|25.63|28.29|25.6|0
1646980880000|2022-03-11 06:41:20|28.29|25.6|28.29|25.6|28.29|25.6|28.29|25.6|0
1646980890000|2022-03-11 06:41:30|28.26|25.56|28.29|25.6|28.29|25.6|28.26|25.56|0
1646980920000|2022-03-11 06:42:00|28.33|25.63|28.29|25.6|28.33|25.63|28.29|25.6|0
1646980930000|2022-03-11 06:42:10|28.26|25.56|28.26|25.56|28.26|25.56|28.26|25.56|0
1646980940000|2022-03-11 06:42:20|28.25|25.58|28.29|25.6|28.29|25.6|28.25|25.58|0
1646980950000|2022-03-11 06:42:30|28.25|25.56|28.29|25.6|28.29|25.6|28.25|25.56|0
1646980960000|2022-03-11 06:42:40|28.33|25.63|28.36|25.66|28.38|25.68|28.33|25.63|0
1646980970000|2022-03-11 06:42:50|28.38|25.68|28.36|25.66|28.38|25.68|28.36|25.66|0
1646980980000|2022-03-11 06:43:00|28.33|25.63|28.33|25.63|28.33|25.63|28.33|25.63|0
1646980990000|2022-03-11 06:43:10|28.36|25.66|28.33|25.63|28.36|25.66|28.33|25.63|0
1646981000000|2022-03-11 06:43:20|28.36|25.66|28.41|25.71|28.41|25.71|28.36|25.66|0
1646981010000|2022-03-11 06:43:30|28.4|25.69|28.4|25.69|28.41|25.71|28.4|25.69|0
1646981020000|2022-03-11 06:43:40|28.41|25.71|28.31|25.61|28.41|25.71|28.31|25.61|0
1646981030000|2022-03-11 06:43:50|28.36|25.66|28.4|25.69|28.41|25.71|28.36|25.66|0
1646981040000|2022-03-11 06:44:00|28.41|25.71|28.41|25.71|28.43|25.73|28.4|25.69|0
1646981050000|2022-03-11 06:44:10|28.36|25.66|28.36|25.66|28.4|25.69|28.36|25.66|0
1646981060000|2022-03-11 06:44:20|28.38|25.68|28.36|25.66|28.4|25.69|28.36|25.66|0
1646981070000|2022-03-11 06:44:30|28.33|25.63|28.33|25.63|28.33|25.63|28.33|25.63|0
1646981090000|2022-03-11 06:44:50|28.34|25.64|28.34|25.64|28.34|25.64|28.34|25.64|0
1646981100000|2022-03-11 06:45:00|28.36|25.66|28.38|25.68|28.38|25.68|28.34|25.64|0
1646981110000|2022-03-11 06:45:10|28.4|25.69|28.4|25.69|28.4|25.69|28.4|25.69|0
1646981120000|2022-03-11 06:45:20|28.43|25.72|28.43|25.72|28.43|25.72|28.43|25.72|0
1646981170000|2022-03-11 06:46:10|28.47|25.76|28.43|25.72|28.47|25.76|28.43|25.72|0
1646981180000|2022-03-11 06:46:20|28.36|25.66|28.36|25.66|28.36|25.66|28.36|25.66|0
1646981190000|2022-03-11 06:46:30|28.33|25.63|28.34|25.64|28.34|25.64|28.32|25.63|0
1646981200000|2022-03-11 06:46:40|28.32|25.63|28.32|25.63|28.32|25.63|28.32|25.63|0
1646981220000|2022-03-11 06:47:00|28.34|25.64|28.27|25.58|28.34|25.64|28.25|25.56|0
1646981230000|2022-03-11 06:47:10|28.25|25.56|28.18|25.5|28.25|25.56|28.18|25.5|0
1646981240000|2022-03-11 06:47:20|28.22|25.53|28.15|25.47|28.22|25.53|28.15|25.47|0
1646981250000|2022-03-11 06:47:30|28.25|25.56|28.16|25.48|28.25|25.56|28.16|25.48|0
1646981260000|2022-03-11 06:47:40|28.18|25.5|28.22|25.53|28.22|25.53|28.18|25.5|0
1646981270000|2022-03-11 06:47:50|28.18|25.5|28.18|25.5|28.22|25.53|28.18|25.5|0
1646981280000|2022-03-11 06:48:00|28.15|25.47|28.22|25.53|28.22|25.53|28.13|25.45|0
1646981290000|2022-03-11 06:48:10|28.23|25.55|28.25|25.56|28.25|25.56|28.22|25.53|0
1646981300000|2022-03-11 06:48:20|28.22|25.53|28.25|25.56|28.25|25.56|28.22|25.53|0
1646981310000|2022-03-11 06:48:30|28.29|25.59|28.29|25.59|28.32|25.63|28.29|25.59|0
1646981320000|2022-03-11 06:48:40|28.25|25.56|28.29|25.59|28.29|25.59|28.25|25.56|0
1646981330000|2022-03-11 06:48:50|28.27|25.58|28.23|25.55|28.27|25.58|28.23|25.55|0
1646981340000|2022-03-11 06:49:00|28.25|25.56|28.32|25.63|28.32|25.63|28.25|25.56|0
1646981350000|2022-03-11 06:49:10|28.29|25.59|28.29|25.59|28.29|25.59|28.29|25.59|0
1646981360000|2022-03-11 06:49:20|28.32|25.63|28.31|25.61|28.32|25.63|28.29|25.59|0
1646981370000|2022-03-11 06:49:30|28.36|25.66|28.36|25.66|28.36|25.66|28.36|25.66|0
1646981380000|2022-03-11 06:49:40|28.4|25.69|28.41|25.71|28.41|25.71|28.4|25.69|0
1646981390000|2022-03-11 06:49:50|28.4|25.69|28.4|25.69|28.4|25.69|28.4|25.69|0
1646981400000|2022-03-11 06:50:00|28.41|25.71|28.41|25.71|28.41|25.71|28.41|25.71|0
1646981410000|2022-03-11 06:50:10|28.4|25.69|28.29|25.59|28.4|25.69|28.29|25.59|0
1646981420000|2022-03-11 06:50:20|28.32|25.63|28.31|25.61|28.32|25.63|28.31|25.61|0
1646981430000|2022-03-11 06:50:30|28.32|25.63|28.32|25.63|28.32|25.63|28.32|25.63|0
1646981440000|2022-03-11 06:50:40|28.36|25.66|28.32|25.63|28.36|25.66|28.32|25.63|0
1646981450000|2022-03-11 06:50:50|28.36|25.66|28.4|25.69|28.4|25.69|28.36|25.66|0
1646981460000|2022-03-11 06:51:00|28.38|25.67|28.39|25.69|28.4|25.69|28.38|25.67|0
1646981470000|2022-03-11 06:51:10|28.36|25.66|28.36|25.66|28.36|25.66|28.36|25.66|0
1646981480000|2022-03-11 06:51:20|28.39|25.69|28.38|25.67|28.39|25.69|28.38|25.67|0
1646981490000|2022-03-11 06:51:30|28.39|25.69|28.39|25.69|28.39|25.69|28.39|25.69|0
1646981510000|2022-03-11 06:51:50|28.41|25.71|28.43|25.72|28.43|25.72|28.41|25.71|0
1646981520000|2022-03-11 06:52:00|28.39|25.69|28.36|25.66|28.39|25.69|28.36|25.66|0
1646981530000|2022-03-11 06:52:10|28.34|25.64|28.32|25.63|28.34|25.64|28.32|25.63|0
1646981550000|2022-03-11 06:52:30|28.36|25.66|28.36|25.66|28.36|25.66|28.36|25.66|0
1646981560000|2022-03-11 06:52:40|28.32|25.63|28.36|25.66|28.36|25.66|28.32|25.63|0
1646981580000|2022-03-11 06:53:00|28.32|25.63|28.32|25.63|28.32|25.63|28.32|25.63|0
1646981590000|2022-03-11 06:53:10|28.34|25.64|28.32|25.63|28.34|25.64|28.32|25.63|0
1646981600000|2022-03-11 06:53:20|28.34|25.64|28.32|25.63|28.34|25.64|28.32|25.63|0
1646981620000|2022-03-11 06:53:40|28.36|25.66|28.36|25.66|28.36|25.66|28.36|25.66|0
1646981630000|2022-03-11 06:53:50|28.34|25.64|28.34|25.64|28.34|25.64|28.34|25.64|0
1646981640000|2022-03-11 06:54:00|28.36|25.66|28.36|25.66|28.36|25.66|28.36|25.66|0
1646981650000|2022-03-11 06:54:10|28.34|25.64|28.41|25.71|28.41|25.71|28.34|25.64|0
1646981660000|2022-03-11 06:54:20|28.36|25.66|28.39|25.69|28.39|25.69|28.36|25.66|0
1646981700000|2022-03-11 06:55:00|28.43|25.72|28.41|25.71|28.43|25.72|28.41|25.71|0
1646981710000|2022-03-11 06:55:10|28.39|25.69|28.36|25.66|28.41|25.71|28.36|25.66|0
1646981720000|2022-03-11 06:55:20|28.34|25.64|28.34|25.64|28.34|25.64|28.34|25.64|0
1646981730000|2022-03-11 06:55:30|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1646981740000|2022-03-11 06:55:40|28.3|25.61|28.3|25.61|28.3|25.61|28.3|25.61|0
1646981750000|2022-03-11 06:55:50|28.32|25.62|28.3|25.61|28.32|25.62|28.29|25.59|0
1646981760000|2022-03-11 06:56:00|28.32|25.62|28.32|25.62|28.36|25.66|28.29|25.59|0
1646981770000|2022-03-11 06:56:10|28.34|25.64|28.36|25.66|28.36|25.66|28.32|25.62|0
1646981780000|2022-03-11 06:56:20|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1646981790000|2022-03-11 06:56:30|28.29|25.59|28.25|25.56|28.29|25.59|28.25|25.56|0
1646981800000|2022-03-11 06:56:40|28.21|25.53|28.21|25.53|28.21|25.53|28.21|25.53|0
1646981810000|2022-03-11 06:56:50|28.2|25.51|28.18|25.5|28.2|25.51|28.18|25.5|0
1646981820000|2022-03-11 06:57:00|28.16|25.48|28.14|25.46|28.16|25.48|28.14|25.46|0
1646981830000|2022-03-11 06:57:10|28.11|25.43|28.11|25.43|28.11|25.43|28.11|25.43|0
1646981840000|2022-03-11 06:57:20|28.14|25.46|28.11|25.43|28.14|25.46|28.11|25.43|0
1646981850000|2022-03-11 06:57:30|28.12|25.45|28.11|25.43|28.12|25.45|28.11|25.43|0
1646981860000|2022-03-11 06:57:40|28.09|25.41|28.16|25.48|28.16|25.48|28.09|25.41|0
1646981870000|2022-03-11 06:57:50|28.14|25.46|28.14|25.46|28.14|25.46|28.14|25.46|0
1646981880000|2022-03-11 06:58:00|28.18|25.49|28.2|25.51|28.21|25.53|28.18|25.49|0
1646981890000|2022-03-11 06:58:10|28.21|25.53|28.21|25.53|28.23|25.54|28.21|25.53|0
1646981900000|2022-03-11 06:58:20|28.23|25.54|28.21|25.53|28.23|25.54|28.21|25.53|0
1646981910000|2022-03-11 06:58:30|28.23|25.54|28.32|25.62|28.32|25.62|28.21|25.53|0
1646981920000|2022-03-11 06:58:40|28.3|25.61|28.43|25.72|28.43|25.72|28.3|25.61|0
1646981930000|2022-03-11 06:58:50|28.39|25.69|28.32|25.62|28.39|25.69|28.32|25.62|0
1646981940000|2022-03-11 06:59:00|28.29|25.59|28.32|25.62|28.32|25.62|28.29|25.59|0
1646981950000|2022-03-11 06:59:10|28.3|25.61|28.29|25.59|28.3|25.61|28.29|25.59|0
1646981960000|2022-03-11 06:59:20|28.34|25.64|28.36|25.66|28.36|25.66|28.34|25.64|0
1646981970000|2022-03-11 06:59:30|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1646981980000|2022-03-11 06:59:40|28.28|25.59|28.28|25.59|28.28|25.59|28.28|25.59|0
1646981990000|2022-03-11 06:59:50|28.3|25.61|28.23|25.54|28.3|25.61|28.23|25.54|0
1646982000000|2022-03-11 07:00:00|28.25|25.56|28.36|25.66|28.39|25.69|28.25|25.56|0
1646982010000|2022-03-11 07:00:10|28.32|25.62|28.37|25.67|28.37|25.67|28.32|25.62|0
1646982020000|2022-03-11 07:00:20|28.36|25.66|28.39|25.69|28.39|25.69|28.32|25.62|0
1646982030000|2022-03-11 07:00:30|28.43|25.72|28.39|25.69|28.43|25.72|28.39|25.69|0
1646982040000|2022-03-11 07:00:40|28.43|25.72|28.39|25.69|28.43|25.72|28.39|25.69|0
1646982050000|2022-03-11 07:00:50|28.43|25.72|28.54|25.82|28.57|25.85|28.43|25.72|0
1646982060000|2022-03-11 07:01:00|28.57|25.85|28.57|25.85|28.57|25.85|28.57|25.85|0
1646982070000|2022-03-11 07:01:10|28.61|25.88|28.72|25.98|28.72|25.98|28.61|25.88|0
1646982080000|2022-03-11 07:01:20|28.75|26.01|28.75|26.01|28.75|26.01|28.75|26.01|0
1646982090000|2022-03-11 07:01:30|28.79|26.05|28.79|26.05|28.79|26.05|28.79|26.05|0
1646982100000|2022-03-11 07:01:40|28.82|26.08|28.9|26.14|28.9|26.14|28.82|26.08|0
1646982110000|2022-03-11 07:01:50|28.93|26.18|28.97|26.21|28.97|26.21|28.93|26.18|0
1646982120000|2022-03-11 07:02:00|29|26.24|28.99|26.23|29|26.24|28.99|26.23|0
1646982130000|2022-03-11 07:02:10|28.97|26.21|28.95|26.19|29.02|26.26|28.95|26.19|0
1646982140000|2022-03-11 07:02:20|28.93|26.18|28.97|26.21|28.97|26.21|28.93|26.18|0
1646982150000|2022-03-11 07:02:30|29|26.24|29.04|26.28|29.04|26.28|29|26.24|0
1646982160000|2022-03-11 07:02:40|29.08|26.31|29.1|26.32|29.1|26.32|29.06|26.29|0
1646982170000|2022-03-11 07:02:50|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1646982180000|2022-03-11 07:03:00|29.11|26.34|29.15|26.37|29.15|26.37|29.11|26.34|0
1646982190000|2022-03-11 07:03:10|29.09|26.32|29.11|26.34|29.15|26.37|29.09|26.32|0
1646982200000|2022-03-11 07:03:20|29.13|26.36|29.15|26.37|29.15|26.37|29.13|26.36|0
1646982210000|2022-03-11 07:03:30|29.11|26.34|29.46|26.66|29.46|26.66|29.11|26.34|0
1646982220000|2022-03-11 07:03:40|29.44|26.64|29.48|26.68|29.48|26.68|29.44|26.64|0
1646982230000|2022-03-11 07:03:50|29.46|26.66|29.48|26.68|29.48|26.68|29.46|26.66|0
1646982240000|2022-03-11 07:04:00|29.44|26.64|29.55|26.75|29.55|26.75|29.33|26.54|0
1646982250000|2022-03-11 07:04:10|29.44|26.64|29.42|26.62|29.51|26.71|29.42|26.62|0
1646982260000|2022-03-11 07:04:20|29.41|26.61|29.48|26.68|29.48|26.68|29.37|26.57|0
1646982270000|2022-03-11 07:04:30|29.55|26.75|29.41|26.61|29.55|26.75|29.41|26.61|0
1646982280000|2022-03-11 07:04:40|29.33|26.54|29.37|26.57|29.37|26.57|29.33|26.54|0
1646982290000|2022-03-11 07:04:50|29.41|26.61|29.42|26.62|29.44|26.64|29.41|26.61|0
1646982300000|2022-03-11 07:05:00|29.48|26.68|29.62|26.82|29.62|26.82|29.48|26.68|0
1646982310000|2022-03-11 07:05:10|29.65|26.85|29.83|27.03|29.83|27.03|29.65|26.85|0
1646982320000|2022-03-11 07:05:20|29.85|27.05|29.81|27.01|29.86|27.06|29.81|27.01|0
1646982330000|2022-03-11 07:05:30|29.86|27.06|30.18|27.38|30.18|27.38|29.86|27.06|0
1646982340000|2022-03-11 07:05:40|30.4|27.6|30.54|27.74|30.54|27.74|30.4|27.6|0
1646982350000|2022-03-11 07:05:50|30.56|27.76|30.65|27.85|30.65|27.85|30.56|27.76|0
1646982360000|2022-03-11 07:06:00|30.62|27.82|30.54|27.74|30.62|27.82|30.51|27.71|0
1646982370000|2022-03-11 07:06:10|30.47|27.67|30.35|27.55|30.47|27.67|30.35|27.55|0
1646982380000|2022-03-11 07:06:20|30.24|27.44|30.11|27.31|30.26|27.46|30.11|27.31|0
1646982390000|2022-03-11 07:06:30|30.15|27.35|30.15|27.35|30.15|27.35|30.11|27.31|0
1646982400000|2022-03-11 07:06:40|30.06|27.26|30.08|27.28|30.08|27.28|30.06|27.26|0
1646982410000|2022-03-11 07:06:50|30.04|27.24|30.04|27.24|30.11|27.31|30.04|27.24|0
1646982420000|2022-03-11 07:07:00|30.09|27.29|30.11|27.31|30.2|27.4|30.09|27.29|0
1646982430000|2022-03-11 07:07:10|30.06|27.26|30.01|27.21|30.06|27.26|30.01|27.21|0
1646982440000|2022-03-11 07:07:20|29.93|27.13|29.93|27.13|29.93|27.13|29.93|27.13|0
1646982450000|2022-03-11 07:07:30|29.97|27.17|29.95|27.15|29.97|27.17|29.86|27.06|0
1646982460000|2022-03-11 07:07:40|29.97|27.17|30.29|27.49|30.29|27.49|29.97|27.17|0
1646982470000|2022-03-11 07:07:50|30.4|27.6|30.27|27.47|30.45|27.65|30.27|27.47|0
1646982480000|2022-03-11 07:08:00|30.29|27.49|30.34|27.54|30.34|27.54|30.29|27.49|0
1646982490000|2022-03-11 07:08:10|30.38|27.58|30.4|27.6|30.4|27.6|30.29|27.49|0
1646982500000|2022-03-11 07:08:20|30.42|27.62|30.36|27.56|30.42|27.62|30.34|27.54|0
1646982510000|2022-03-11 07:08:30|30.4|27.6|30.34|27.54|30.4|27.6|30.34|27.54|0
1646982520000|2022-03-11 07:08:40|30.33|27.53|30.09|27.29|30.33|27.53|30.09|27.29|0
1646982530000|2022-03-11 07:08:50|30.04|27.24|30.02|27.22|30.04|27.24|30.01|27.21|0
1646982540000|2022-03-11 07:09:00|30.15|27.35|30.09|27.29|30.15|27.35|30.09|27.29|0
1646982550000|2022-03-11 07:09:10|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1646982560000|2022-03-11 07:09:20|30.08|27.28|30.04|27.24|30.08|27.28|30.04|27.24|0
1646982570000|2022-03-11 07:09:30|30.08|27.28|30.02|27.22|30.08|27.28|30.02|27.22|0
1646982580000|2022-03-11 07:09:40|30.04|27.24|30.06|27.26|30.06|27.26|30.04|27.24|0
1646982590000|2022-03-11 07:09:50|30.04|27.24|30.16|27.36|30.16|27.36|30.04|27.24|0
1646982600000|2022-03-11 07:10:00|30.15|27.35|30.18|27.38|30.18|27.38|30.11|27.31|0
1646982610000|2022-03-11 07:10:10|30.11|27.31|30.15|27.35|30.16|27.36|30.11|27.31|0
1646982620000|2022-03-11 07:10:20|30.11|27.31|30.13|27.33|30.13|27.33|30.11|27.31|0
1646982630000|2022-03-11 07:10:30|30.15|27.35|30.11|27.31|30.16|27.36|30.11|27.31|0
1646982640000|2022-03-11 07:10:40|30.08|27.28|30.18|27.38|30.18|27.38|30.08|27.28|0
1646982650000|2022-03-11 07:10:50|30.16|27.36|30.15|27.35|30.16|27.36|30.11|27.31|0
1646982660000|2022-03-11 07:11:00|30.13|27.33|30.15|27.35|30.15|27.35|30.11|27.31|0
1646982670000|2022-03-11 07:11:10|30.25|27.45|29.93|27.13|30.25|27.45|29.86|27.06|0
1646982680000|2022-03-11 07:11:20|29.91|27.11|29.9|27.1|29.91|27.11|29.9|27.1|0
1646982690000|2022-03-11 07:11:30|29.86|27.06|29.95|27.15|29.95|27.15|29.84|27.04|0
1646982700000|2022-03-11 07:11:40|29.93|27.13|29.97|27.17|29.99|27.19|29.93|27.13|0
1646982710000|2022-03-11 07:11:50|30|27.2|30|27.2|30.02|27.22|30|27.2|0
1646982720000|2022-03-11 07:12:00|29.95|27.15|29.97|27.17|29.99|27.19|29.93|27.13|0
1646982730000|2022-03-11 07:12:10|29.91|27.11|29.97|27.17|29.97|27.17|29.9|27.1|0
1646982740000|2022-03-11 07:12:20|29.9|27.1|29.93|27.13|29.95|27.15|29.9|27.1|0
1646982750000|2022-03-11 07:12:30|30.04|27.24|30.29|27.49|30.29|27.49|30.04|27.24|0
1646982760000|2022-03-11 07:12:40|30.34|27.54|30.38|27.58|30.38|27.58|30.33|27.53|0
1646982770000|2022-03-11 07:12:50|30.43|27.63|30.47|27.67|30.54|27.74|30.43|27.63|0
1646982780000|2022-03-11 07:13:00|30.49|27.69|30.54|27.74|30.54|27.74|30.47|27.67|0
1646982790000|2022-03-11 07:13:10|30.51|27.71|30.47|27.67|30.52|27.72|30.47|27.67|0
1646982800000|2022-03-11 07:13:20|30.45|27.65|30.41|27.61|30.45|27.65|30.41|27.61|0
1646982810000|2022-03-11 07:13:30|30.4|27.6|30.38|27.58|30.43|27.63|30.38|27.58|0
1646982820000|2022-03-11 07:13:40|30.36|27.56|30.29|27.49|30.41|27.61|30.29|27.49|0
1646982830000|2022-03-11 07:13:50|30.31|27.51|30.25|27.45|30.31|27.51|30.25|27.45|0
1646982840000|2022-03-11 07:14:00|30.29|27.49|30.13|27.33|30.29|27.49|30.13|27.33|0
1646982850000|2022-03-11 07:14:10|30.24|27.44|30.02|27.22|30.24|27.44|30.02|27.22|0
1646982860000|2022-03-11 07:14:20|30.16|27.36|30.11|27.31|30.16|27.36|30.04|27.24|0
1646982870000|2022-03-11 07:14:30|30.09|27.29|30.04|27.24|30.09|27.29|30.04|27.24|0
1646982880000|2022-03-11 07:14:40|30.06|27.26|30|27.2|30.09|27.29|30|27.2|0
1646982890000|2022-03-11 07:14:50|29.95|27.15|29.93|27.13|29.95|27.15|29.93|27.13|0
1646982900000|2022-03-11 07:15:00|29.91|27.11|29.9|27.1|29.93|27.13|29.9|27.1|0
1646982910000|2022-03-11 07:15:10|29.84|27.04|29.84|27.04|29.86|27.06|29.84|27.04|0
1646982920000|2022-03-11 07:15:20|29.9|27.1|29.74|26.94|29.9|27.1|29.74|26.94|0
1646982930000|2022-03-11 07:15:30|29.81|27.01|29.81|27.01|29.83|27.03|29.81|27.01|0
1646982940000|2022-03-11 07:15:40|29.83|27.03|29.9|27.1|29.9|27.1|29.83|27.03|0
1646982950000|2022-03-11 07:15:50|29.88|27.08|30.26|27.46|30.26|27.46|29.83|27.03|0
1646982960000|2022-03-11 07:16:00|28.73|25.99|28.8|26.06|28.8|26.06|28.73|25.99|0
1646982970000|2022-03-11 07:16:10|28.82|26.07|28.76|26.02|28.84|26.09|28.71|25.97|0
1646982980000|2022-03-11 07:16:20|28.8|26.06|28.84|26.09|28.84|26.09|28.8|26.06|0
1646982990000|2022-03-11 07:16:30|28.8|26.06|28.69|25.96|28.8|26.06|28.66|25.93|0
1646983000000|2022-03-11 07:16:40|28.67|25.94|28.56|25.84|28.67|25.94|28.56|25.84|0
1646983010000|2022-03-11 07:16:50|28.55|25.83|28.51|25.79|28.55|25.83|28.51|25.79|0
1646983020000|2022-03-11 07:17:00|28.56|25.84|28.6|25.88|28.6|25.88|28.53|25.81|0
1646983030000|2022-03-11 07:17:10|28.55|25.83|28.58|25.86|28.58|25.86|28.51|25.79|0
1646983040000|2022-03-11 07:17:20|28.55|25.83|28.44|25.73|28.56|25.84|28.44|25.73|0
1646983050000|2022-03-11 07:17:30|28.45|25.74|28.53|25.81|28.53|25.81|28.45|25.74|0
1646983060000|2022-03-11 07:17:40|28.55|25.83|28.51|25.79|28.55|25.83|28.51|25.79|0
1646983070000|2022-03-11 07:17:50|28.55|25.83|28.49|25.78|28.56|25.84|28.49|25.78|0
1646983080000|2022-03-11 07:18:00|28.51|25.79|28.49|25.78|28.55|25.83|28.49|25.78|0
1646983090000|2022-03-11 07:18:10|28.51|25.79|28.55|25.83|28.55|25.83|28.51|25.79|0
1646983100000|2022-03-11 07:18:20|28.69|25.96|28.73|25.99|28.73|25.99|28.69|25.96|0
1646983110000|2022-03-11 07:18:30|28.76|26.02|28.8|26.06|28.8|26.06|28.76|26.02|0
1646983120000|2022-03-11 07:18:40|28.84|26.09|28.8|26.06|28.84|26.09|28.76|26.02|0
1646983130000|2022-03-11 07:18:50|28.76|26.02|28.78|26.04|28.8|26.06|28.76|26.02|0
1646983140000|2022-03-11 07:19:00|28.76|26.02|28.73|25.99|28.78|26.04|28.73|25.99|0
1646983150000|2022-03-11 07:19:10|28.69|25.96|28.6|25.88|28.69|25.96|28.6|25.88|0
1646983160000|2022-03-11 07:19:20|28.62|25.89|28.65|25.93|28.65|25.93|28.62|25.89|0
1646983170000|2022-03-11 07:19:30|28.62|25.89|28.55|25.83|28.62|25.89|28.55|25.83|0
1646983180000|2022-03-11 07:19:40|28.53|25.81|28.55|25.83|28.55|25.83|28.53|25.81|0
1646983190000|2022-03-11 07:19:50|28.51|25.79|28.85|26.11|28.85|26.11|28.51|25.79|0
1646983200000|2022-03-11 07:20:00|28.83|26.09|28.74|26.01|28.83|26.09|28.74|26.01|0
1646983210000|2022-03-11 07:20:10|28.78|26.04|28.82|26.07|28.83|26.09|28.78|26.04|0
1646983220000|2022-03-11 07:20:20|28.78|26.04|28.71|25.97|28.78|26.04|28.71|25.97|0
1646983230000|2022-03-11 07:20:30|28.72|25.99|28.74|26.01|28.74|26.01|28.69|25.96|0
1646983240000|2022-03-11 07:20:40|28.71|25.97|28.74|26.01|28.74|26.01|28.71|25.97|0
1646983250000|2022-03-11 07:20:50|28.69|25.96|28.71|25.97|28.71|25.97|28.69|25.96|0
1646983260000|2022-03-11 07:21:00|28.67|25.94|28.56|25.84|28.67|25.94|28.56|25.84|0
1646983270000|2022-03-11 07:21:10|28.58|25.86|28.58|25.86|28.58|25.86|28.58|25.86|0
1646983280000|2022-03-11 07:21:20|28.62|25.89|28.56|25.84|28.62|25.89|28.56|25.84|0
1646983290000|2022-03-11 07:21:30|28.58|25.86|28.71|25.97|28.71|25.97|28.58|25.86|0
1646983300000|2022-03-11 07:21:40|28.76|26.02|28.74|26.01|28.76|26.02|28.74|26.01|0
1646983310000|2022-03-11 07:21:50|28.72|25.99|28.69|25.96|28.72|25.99|28.69|25.96|0
1646983320000|2022-03-11 07:22:00|28.6|25.87|28.62|25.89|28.63|25.91|28.6|25.87|0
1646983330000|2022-03-11 07:22:10|28.63|25.91|28.62|25.89|28.63|25.91|28.62|25.89|0
1646983340000|2022-03-11 07:22:20|28.63|25.91|28.6|25.87|28.63|25.91|28.6|25.87|0
1646983350000|2022-03-11 07:22:30|28.53|25.81|28.56|25.84|28.56|25.84|28.53|25.81|0
1646983360000|2022-03-11 07:22:40|28.53|25.81|28.51|25.79|28.58|25.86|28.51|25.79|0
1646983370000|2022-03-11 07:22:50|28.47|25.76|28.53|25.81|28.56|25.84|28.47|25.76|0
1646983380000|2022-03-11 07:23:00|28.42|25.71|28.4|25.69|28.42|25.71|28.38|25.68|0
1646983390000|2022-03-11 07:23:10|28.38|25.68|28.36|25.66|28.42|25.71|28.36|25.66|0
1646983400000|2022-03-11 07:23:20|28.38|25.68|28.35|25.65|28.38|25.68|28.35|25.65|0
1646983410000|2022-03-11 07:23:30|28.31|25.61|28.22|25.53|28.31|25.61|28.2|25.52|0
1646983420000|2022-03-11 07:23:40|28.24|25.55|28.2|25.52|28.24|25.55|28.18|25.5|0
1646983430000|2022-03-11 07:23:50|28.17|25.48|28.17|25.48|28.17|25.48|28.17|25.48|0
1646983440000|2022-03-11 07:24:00|28.15|25.47|28.2|25.52|28.2|25.52|28.15|25.47|0
1646983450000|2022-03-11 07:24:10|28.17|25.48|28.18|25.5|28.18|25.5|28.17|25.48|0
1646983460000|2022-03-11 07:24:20|28.24|25.55|28.2|25.52|28.27|25.58|28.2|25.52|0
1646983470000|2022-03-11 07:24:30|28.13|25.45|28.08|25.4|28.13|25.45|28.08|25.4|0
1646983480000|2022-03-11 07:24:40|28.11|25.43|28.09|25.42|28.11|25.43|28.08|25.4|0
1646983490000|2022-03-11 07:24:50|28.13|25.45|28.11|25.43|28.13|25.45|28.09|25.42|0
1646983500000|2022-03-11 07:25:00|28.13|25.45|28.13|25.45|28.15|25.47|28.13|25.45|0
1646983510000|2022-03-11 07:25:10|28.09|25.42|28.04|25.37|28.09|25.42|28.04|25.37|0
1646983520000|2022-03-11 07:25:20|28.02|25.35|28.02|25.35|28.06|25.39|28.02|25.35|0
1646983530000|2022-03-11 07:25:30|28|25.34|28.02|25.35|28.02|25.35|27.99|25.32|0
1646983540000|2022-03-11 07:25:40|28.08|25.4|28.04|25.37|28.08|25.4|28.04|25.37|0
1646983550000|2022-03-11 07:25:50|28|25.34|27.99|25.32|28|25.34|27.99|25.32|0
1646983560000|2022-03-11 07:26:00|28.02|25.35|28|25.34|28.02|25.35|28|25.34|0
1646983570000|2022-03-11 07:26:10|28.11|25.43|28.18|25.5|28.2|25.51|28.11|25.43|0
1646983580000|2022-03-11 07:26:20|28.2|25.51|28.2|25.51|28.2|25.51|28.16|25.48|0
1646983590000|2022-03-11 07:26:30|28.16|25.48|28.33|25.63|28.33|25.63|28.16|25.48|0
1646983600000|2022-03-11 07:26:40|28.29|25.6|28.2|25.51|28.29|25.6|28.2|25.51|0
1646983610000|2022-03-11 07:26:50|28.27|25.58|28.24|25.55|28.27|25.58|28.24|25.55|0
1646983620000|2022-03-11 07:27:00|28.22|25.53|28.25|25.56|28.25|25.56|28.22|25.53|0
1646983630000|2022-03-11 07:27:10|28.27|25.58|28.27|25.58|28.31|25.61|28.27|25.58|0
1646983640000|2022-03-11 07:27:20|28.25|25.56|28.27|25.58|28.27|25.58|28.2|25.51|0
1646983650000|2022-03-11 07:27:30|28.29|25.6|28.25|25.56|28.29|25.6|28.25|25.56|0
1646983660000|2022-03-11 07:27:40|28.27|25.58|28.27|25.58|28.34|25.64|28.27|25.58|0
1646983670000|2022-03-11 07:27:50|28.25|25.56|28.24|25.55|28.25|25.56|28.24|25.55|0
1646983680000|2022-03-11 07:28:00|28.27|25.58|28.32|25.63|28.32|25.63|28.27|25.58|0
1646983690000|2022-03-11 07:28:10|28.34|25.64|28.4|25.69|28.42|25.71|28.34|25.64|0
1646983700000|2022-03-11 07:28:20|28.42|25.71|28.49|25.77|28.49|25.77|28.42|25.71|0
1646983710000|2022-03-11 07:28:30|28.47|25.76|28.42|25.71|28.49|25.77|28.42|25.71|0
1646983720000|2022-03-11 07:28:40|28.4|25.69|28.42|25.71|28.42|25.71|28.4|25.69|0
1646983730000|2022-03-11 07:28:50|28.43|25.72|28.43|25.72|28.43|25.72|28.43|25.72|0
1646983740000|2022-03-11 07:29:00|28.45|25.74|28.43|25.72|28.45|25.74|28.43|25.72|0
1646983750000|2022-03-11 07:29:10|28.42|25.71|28.36|25.66|28.42|25.71|28.36|25.66|0
1646983760000|2022-03-11 07:29:20|28.42|25.71|28.42|25.71|28.42|25.71|28.36|25.66|0
1646983770000|2022-03-11 07:29:30|28.43|25.72|28.45|25.74|28.45|25.74|28.42|25.71|0
1646983780000|2022-03-11 07:29:40|28.4|25.69|28.42|25.71|28.42|25.71|28.4|25.69|0
1646983790000|2022-03-11 07:29:50|28.4|25.69|28.42|25.71|28.42|25.71|28.4|25.69|0
1646983800000|2022-03-11 07:30:00|28.4|25.69|28.25|25.56|28.4|25.69|28.25|25.56|0
1646983810000|2022-03-11 07:30:10|28.24|25.55|28.11|25.43|28.24|25.55|28.09|25.42|0
1646983820000|2022-03-11 07:30:20|28.15|25.46|28.11|25.43|28.15|25.46|28.09|25.42|0
1646983830000|2022-03-11 07:30:30|28.13|25.45|28.2|25.51|28.24|25.55|28.13|25.45|0
1646983840000|2022-03-11 07:30:40|28.16|25.48|28.14|25.46|28.16|25.48|28.14|25.46|0
1646983850000|2022-03-11 07:30:50|28.09|25.42|28.04|25.37|28.09|25.42|28.04|25.37|0
1646983860000|2022-03-11 07:31:00|28.02|25.35|27.98|25.32|28.02|25.35|27.98|25.32|0
1646983870000|2022-03-11 07:31:10|27.95|25.29|27.91|25.26|27.98|25.32|27.91|25.26|0
1646983880000|2022-03-11 07:31:20|27.9|25.24|27.88|25.22|27.98|25.32|27.88|25.22|0
1646983890000|2022-03-11 07:31:30|27.91|25.26|27.91|25.26|27.91|25.26|27.91|25.26|0
1646983900000|2022-03-11 07:31:40|27.88|25.22|27.88|25.22|27.88|25.22|27.88|25.22|0
1646983910000|2022-03-11 07:31:50|27.9|25.24|27.95|25.29|27.95|25.29|27.9|25.24|0
1646983920000|2022-03-11 07:32:00|27.93|25.27|27.98|25.32|27.98|25.32|27.93|25.27|0
1646983930000|2022-03-11 07:32:10|28.02|25.35|27.91|25.26|28.02|25.35|27.91|25.26|0
1646983940000|2022-03-11 07:32:20|27.93|25.27|28|25.33|28|25.33|27.93|25.27|0
1646983950000|2022-03-11 07:32:30|27.91|25.25|27.89|25.24|27.91|25.25|27.88|25.22|0
1646983960000|2022-03-11 07:32:40|27.91|25.25|27.91|25.25|27.97|25.3|27.91|25.25|0
1646983970000|2022-03-11 07:32:50|27.88|25.22|27.88|25.22|27.88|25.22|27.88|25.22|0
1646983990000|2022-03-11 07:33:10|27.86|25.21|27.86|25.21|27.86|25.21|27.84|25.19|0
1646984000000|2022-03-11 07:33:20|27.88|25.22|27.88|25.22|27.88|25.22|27.88|25.22|0
1646984010000|2022-03-11 07:33:30|27.97|25.3|27.88|25.22|27.97|25.3|27.86|25.21|0
1646984020000|2022-03-11 07:33:40|27.86|25.21|27.74|25.09|27.86|25.21|27.74|25.09|0
1646984030000|2022-03-11 07:33:50|27.77|25.13|27.7|25.06|27.77|25.13|27.7|25.06|0
1646984040000|2022-03-11 07:34:00|27.72|25.08|27.67|25.03|27.72|25.08|27.67|25.03|0
1646984050000|2022-03-11 07:34:10|27.7|25.06|27.77|25.13|27.77|25.13|27.7|25.06|0
1646984060000|2022-03-11 07:34:20|27.7|25.06|27.7|25.06|27.7|25.06|27.7|25.06|0
1646984070000|2022-03-11 07:34:30|27.74|25.09|27.84|25.19|27.84|25.19|27.74|25.09|0
1646984080000|2022-03-11 07:34:40|27.86|25.21|27.81|25.16|27.86|25.21|27.81|25.16|0
1646984090000|2022-03-11 07:34:50|27.79|25.14|27.77|25.13|27.79|25.14|27.75|25.11|0
1646984100000|2022-03-11 07:35:00|27.72|25.08|27.66|25.03|27.72|25.08|27.66|25.03|0
1646984110000|2022-03-11 07:35:10|27.7|25.06|27.74|25.09|27.74|25.09|27.7|25.06|0
1646984120000|2022-03-11 07:35:20|27.7|25.06|27.7|25.06|27.7|25.06|27.7|25.06|0
1646984130000|2022-03-11 07:35:30|27.68|25.05|27.7|25.06|27.7|25.06|27.66|25.03|0
1646984140000|2022-03-11 07:35:40|27.74|25.09|27.84|25.19|27.84|25.19|27.74|25.09|0
1646984150000|2022-03-11 07:35:50|27.79|25.14|27.7|25.06|27.79|25.14|27.7|25.06|0
1646984160000|2022-03-11 07:36:00|27.68|25.05|27.66|25.03|27.7|25.06|27.66|25.03|0
1646984170000|2022-03-11 07:36:10|27.49|24.87|27.35|24.74|27.52|24.9|27.35|24.74|0
1646984180000|2022-03-11 07:36:20|27.24|24.65|27.14|24.55|27.24|24.65|27.14|24.55|0
1646984190000|2022-03-11 07:36:30|27.21|24.62|27.21|24.62|27.23|24.63|27.21|24.62|0
1646984200000|2022-03-11 07:36:40|27.28|24.68|27.49|24.87|27.49|24.87|27.28|24.68|0
1646984210000|2022-03-11 07:36:50|27.56|24.93|27.61|24.98|27.61|24.98|27.54|24.92|0
1646984220000|2022-03-11 07:37:00|27.56|24.93|27.56|24.93|27.56|24.93|27.52|24.9|0
1646984230000|2022-03-11 07:37:10|27.54|24.92|27.54|24.92|27.54|24.92|27.54|24.92|0
1646984240000|2022-03-11 07:37:20|27.52|24.9|27.42|24.81|27.52|24.9|27.42|24.81|0
1646984250000|2022-03-11 07:37:30|27.4|24.79|27.28|24.68|27.4|24.79|27.28|24.68|0
1646984260000|2022-03-11 07:37:40|27.29|24.7|27.28|24.68|27.31|24.71|27.28|24.68|0
1646984270000|2022-03-11 07:37:50|27.31|24.71|27.35|24.74|27.35|24.74|27.31|24.71|0
1646984280000|2022-03-11 07:38:00|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1646984290000|2022-03-11 07:38:10|27.38|24.77|27.45|24.84|27.45|24.84|27.38|24.77|0
1646984300000|2022-03-11 07:38:20|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1646984310000|2022-03-11 07:38:30|27.47|24.85|27.5|24.89|27.5|24.89|27.47|24.85|0
1646984320000|2022-03-11 07:38:40|27.52|24.9|27.47|24.85|27.52|24.9|27.42|24.81|0
1646984330000|2022-03-11 07:38:50|27.56|24.93|27.59|24.97|27.59|24.97|27.52|24.9|0
1646984340000|2022-03-11 07:39:00|27.57|24.95|27.42|24.81|27.57|24.95|27.42|24.81|0
1646984350000|2022-03-11 07:39:10|27.45|24.84|27.47|24.85|27.49|24.87|27.45|24.84|0
1646984360000|2022-03-11 07:39:20|27.45|24.84|27.47|24.85|27.49|24.87|27.45|24.84|0
1646984370000|2022-03-11 07:39:30|27.49|24.87|27.49|24.87|27.52|24.9|27.49|24.87|0
1646984380000|2022-03-11 07:39:40|27.5|24.88|27.45|24.84|27.5|24.88|27.43|24.82|0
1646984390000|2022-03-11 07:39:50|27.42|24.81|27.45|24.84|27.45|24.84|27.42|24.81|0
1646984400000|2022-03-11 07:40:00|27.42|24.81|27.61|24.98|27.61|24.98|27.42|24.81|0
1646984410000|2022-03-11 07:40:10|27.63|25|27.57|24.95|27.63|25|27.57|24.95|0
1646984420000|2022-03-11 07:40:20|27.56|24.93|27.61|24.98|27.61|24.98|27.56|24.93|0
1646984430000|2022-03-11 07:40:30|27.59|24.96|27.64|25.01|27.64|25.01|27.59|24.96|0
1646984440000|2022-03-11 07:40:40|27.66|25.03|27.7|25.06|27.7|25.06|27.64|25.01|0
1646984450000|2022-03-11 07:40:50|27.72|25.08|27.68|25.04|27.72|25.08|27.63|25|0
1646984460000|2022-03-11 07:41:00|27.66|25.03|27.68|25.04|27.7|25.06|27.66|25.03|0
1646984470000|2022-03-11 07:41:10|27.7|25.06|27.8|25.16|27.8|25.16|27.7|25.06|0
1646984480000|2022-03-11 07:41:20|27.82|25.17|27.87|25.22|27.87|25.22|27.82|25.17|0
1646984490000|2022-03-11 07:41:30|27.89|25.24|27.98|25.32|27.98|25.32|27.89|25.24|0
1646984500000|2022-03-11 07:41:40|27.96|25.3|27.87|25.22|27.96|25.3|27.87|25.22|0
1646984510000|2022-03-11 07:41:50|27.84|25.19|27.86|25.2|27.86|25.2|27.84|25.19|0
1646984520000|2022-03-11 07:42:00|27.84|25.19|27.93|25.27|27.93|25.27|27.8|25.16|0
1646984530000|2022-03-11 07:42:10|27.87|25.22|27.8|25.16|27.87|25.22|27.8|25.16|0
1646984540000|2022-03-11 07:42:20|27.79|25.14|27.8|25.16|27.82|25.17|27.79|25.14|0
1646984550000|2022-03-11 07:42:30|27.87|25.22|27.77|25.12|27.87|25.22|27.7|25.06|0
1646984560000|2022-03-11 07:42:40|27.8|25.16|27.84|25.19|27.84|25.19|27.79|25.14|0
1646984570000|2022-03-11 07:42:50|27.89|25.24|27.84|25.19|27.89|25.24|27.84|25.19|0
1646984580000|2022-03-11 07:43:00|27.77|25.12|27.77|25.12|27.77|25.12|27.77|25.12|0
1646984590000|2022-03-11 07:43:10|27.73|25.09|27.63|25|27.73|25.09|27.63|25|0
1646984600000|2022-03-11 07:43:20|27.61|24.98|27.77|25.12|27.77|25.12|27.61|24.98|0
1646984610000|2022-03-11 07:43:30|27.75|25.11|27.68|25.04|27.75|25.11|27.61|24.98|0
1646984620000|2022-03-11 07:43:40|27.63|25|27.64|25.01|27.66|25.03|27.63|25|0
1646984630000|2022-03-11 07:43:50|27.63|25|27.49|24.87|27.63|25|27.49|24.87|0
1646984640000|2022-03-11 07:44:00|27.5|24.88|27.52|24.9|27.52|24.9|27.45|24.84|0
1646984650000|2022-03-11 07:44:10|27.56|24.93|27.84|25.19|27.84|25.19|27.56|24.93|0
1646984660000|2022-03-11 07:44:20|27.86|25.2|27.8|25.16|27.86|25.2|27.8|25.16|0
1646984670000|2022-03-11 07:44:30|27.78|25.14|27.75|25.11|27.78|25.14|27.75|25.11|0
1646984680000|2022-03-11 07:44:40|27.73|25.09|27.73|25.09|27.77|25.12|27.73|25.09|0
1646984690000|2022-03-11 07:44:50|27.71|25.07|27.78|25.14|27.78|25.14|27.71|25.07|0
1646984700000|2022-03-11 07:45:00|27.73|25.09|27.7|25.06|27.82|25.17|27.7|25.06|0
1646984710000|2022-03-11 07:45:10|27.77|25.12|27.87|25.22|27.87|25.22|27.73|25.09|0
1646984720000|2022-03-11 07:45:20|27.93|25.27|27.96|25.3|27.98|25.32|27.93|25.27|0
1646984730000|2022-03-11 07:45:30|27.94|25.28|27.96|25.3|28|25.33|27.94|25.28|0
1646984740000|2022-03-11 07:45:40|27.93|25.27|27.94|25.28|27.94|25.28|27.93|25.27|0
1646984750000|2022-03-11 07:45:50|28|25.33|28|25.33|28|25.33|27.98|25.32|0
1646984760000|2022-03-11 07:46:00|27.98|25.32|28|25.33|28|25.33|27.93|25.27|0
1646984770000|2022-03-11 07:46:10|27.98|25.32|28.07|25.4|28.07|25.4|27.98|25.32|0
1646984780000|2022-03-11 07:46:20|28.12|25.44|28.12|25.44|28.16|25.48|28.1|25.43|0
1646984790000|2022-03-11 07:46:30|28.23|25.54|28.23|25.54|28.3|25.61|28.23|25.54|0
1646984800000|2022-03-11 07:46:40|28.16|25.48|28.21|25.52|28.21|25.52|28.16|25.48|0
1646984810000|2022-03-11 07:46:50|28.19|25.51|28.02|25.35|28.19|25.51|28.02|25.35|0
1646984820000|2022-03-11 07:47:00|28.05|25.38|27.91|25.25|28.05|25.38|27.91|25.25|0
1646984830000|2022-03-11 07:47:10|27.87|25.22|27.66|25.03|27.87|25.22|27.63|24.99|0
1646984840000|2022-03-11 07:47:20|27.7|25.06|27.66|25.03|27.7|25.06|27.64|25.01|0
1646984850000|2022-03-11 07:47:30|27.63|24.99|27.64|25.01|27.66|25.03|27.63|24.99|0
1646984860000|2022-03-11 07:47:40|27.66|25.03|27.48|24.87|27.66|25.03|27.48|24.87|0
1646984870000|2022-03-11 07:47:50|27.45|24.84|27.47|24.85|27.47|24.85|27.45|24.84|0
1646984880000|2022-03-11 07:48:00|27.45|24.84|27.34|24.74|27.45|24.84|27.29|24.69|0
1646984890000|2022-03-11 07:48:10|27.36|24.76|27.29|24.69|27.36|24.76|27.29|24.69|0
1646984900000|2022-03-11 07:48:20|27.34|24.74|27.38|24.77|27.38|24.77|27.33|24.72|0
1646984910000|2022-03-11 07:48:30|27.47|24.85|27.43|24.82|27.47|24.85|27.41|24.8|0
1646984920000|2022-03-11 07:48:40|27.41|24.8|27.38|24.77|27.41|24.8|27.36|24.76|0
1646984930000|2022-03-11 07:48:50|27.48|24.87|27.45|24.84|27.48|24.87|27.45|24.84|0
1646984940000|2022-03-11 07:49:00|27.41|24.8|27.41|24.8|27.43|24.82|27.38|24.77|0
1646984950000|2022-03-11 07:49:10|27.43|24.82|27.45|24.83|27.45|24.83|27.41|24.8|0
1646984960000|2022-03-11 07:49:20|27.41|24.8|27.41|24.8|27.45|24.83|27.41|24.8|0
1646984970000|2022-03-11 07:49:30|27.45|24.83|27.47|24.85|27.5|24.88|27.41|24.8|0
1646984980000|2022-03-11 07:49:40|27.45|24.83|27.4|24.79|27.45|24.83|27.38|24.77|0
1646984990000|2022-03-11 07:49:50|27.48|24.87|27.41|24.8|27.48|24.87|27.41|24.8|0
1646985000000|2022-03-11 07:50:00|27.47|24.85|27.38|24.77|27.47|24.85|27.38|24.77|0
1646985010000|2022-03-11 07:50:10|27.31|24.71|27.36|24.75|27.38|24.77|27.31|24.71|0
1646985020000|2022-03-11 07:50:20|27.41|24.8|27.38|24.77|27.41|24.8|27.38|24.77|0
1646985030000|2022-03-11 07:50:30|27.41|24.8|27.4|24.79|27.43|24.82|27.4|24.79|0
1646985040000|2022-03-11 07:50:40|27.45|24.83|27.45|24.83|27.47|24.85|27.45|24.83|0
1646985050000|2022-03-11 07:50:50|27.43|24.82|27.48|24.87|27.5|24.88|27.43|24.82|0
1646985060000|2022-03-11 07:51:00|27.5|24.88|27.36|24.75|27.5|24.88|27.36|24.75|0
1646985070000|2022-03-11 07:51:10|27.4|24.79|27.41|24.8|27.43|24.82|27.4|24.79|0
1646985090000|2022-03-11 07:51:30|27.38|24.77|27.52|24.9|27.52|24.9|27.38|24.77|0
1646985100000|2022-03-11 07:51:40|27.5|24.88|27.41|24.8|27.5|24.88|27.41|24.8|0
1646985110000|2022-03-11 07:51:50|27.43|24.82|27.47|24.85|27.47|24.85|27.43|24.82|0
1646985120000|2022-03-11 07:52:00|27.45|24.83|27.48|24.87|27.48|24.87|27.45|24.83|0
1646985130000|2022-03-11 07:52:10|27.43|24.82|27.38|24.77|27.43|24.82|27.38|24.77|0
1646985140000|2022-03-11 07:52:20|27.41|24.8|27.45|24.83|27.45|24.83|27.41|24.8|0
1646985150000|2022-03-11 07:52:30|27.46|24.85|27.48|24.87|27.48|24.87|27.45|24.83|0
1646985160000|2022-03-11 07:52:40|27.45|24.83|27.48|24.87|27.48|24.87|27.45|24.83|0
1646985170000|2022-03-11 07:52:50|27.5|24.88|27.45|24.83|27.52|24.9|27.45|24.83|0
1646985180000|2022-03-11 07:53:00|27.46|24.85|27.52|24.9|27.52|24.9|27.46|24.85|0
1646985190000|2022-03-11 07:53:10|27.48|24.87|27.45|24.83|27.48|24.87|27.45|24.83|0
1646985200000|2022-03-11 07:53:20|27.41|24.8|27.48|24.87|27.48|24.87|27.41|24.8|0
1646985210000|2022-03-11 07:53:30|27.45|24.83|27.45|24.83|27.45|24.83|27.45|24.83|0
1646985220000|2022-03-11 07:53:40|27.46|24.85|27.59|24.96|27.59|24.96|27.46|24.85|0
1646985230000|2022-03-11 07:53:50|27.61|24.98|27.52|24.9|27.61|24.98|27.52|24.9|0
1646985240000|2022-03-11 07:54:00|27.5|24.88|27.55|24.93|27.55|24.93|27.5|24.88|0
1646985250000|2022-03-11 07:54:10|27.53|24.91|27.53|24.91|27.53|24.91|27.5|24.88|0
1646985260000|2022-03-11 07:54:20|27.55|24.93|27.55|24.93|27.57|24.94|27.55|24.93|0
1646985270000|2022-03-11 07:54:30|27.46|24.85|27.45|24.83|27.46|24.85|27.45|24.83|0
1646985280000|2022-03-11 07:54:40|27.39|24.79|27.39|24.79|27.41|24.8|27.39|24.79|0
1646985290000|2022-03-11 07:54:50|27.45|24.83|27.39|24.79|27.45|24.83|27.39|24.79|0
1646985300000|2022-03-11 07:55:00|27.38|24.77|27.43|24.82|27.43|24.82|27.38|24.77|0
1646985310000|2022-03-11 07:55:10|27.41|24.8|27.24|24.64|27.41|24.8|27.24|24.64|0
1646985320000|2022-03-11 07:55:20|27.17|24.58|27.27|24.67|27.27|24.67|27.15|24.56|0
1646985330000|2022-03-11 07:55:30|27.34|24.74|27.34|24.74|27.34|24.74|27.32|24.72|0
1646985340000|2022-03-11 07:55:40|27.41|24.8|27.32|24.72|27.41|24.8|27.32|24.72|0
1646985350000|2022-03-11 07:55:50|27.29|24.69|27.27|24.67|27.29|24.69|27.24|24.64|0
1646985360000|2022-03-11 07:56:00|27.29|24.69|27.36|24.75|27.36|24.75|27.29|24.69|0
1646985370000|2022-03-11 07:56:10|27.34|24.74|27.34|24.74|27.34|24.74|27.2|24.61|0
1646985380000|2022-03-11 07:56:20|27.38|24.77|27.27|24.67|27.38|24.77|27.27|24.67|0
1646985390000|2022-03-11 07:56:30|27.34|24.74|27.27|24.67|27.34|24.74|27.25|24.66|0
1646985400000|2022-03-11 07:56:40|27.29|24.69|27.27|24.67|27.29|24.69|27.22|24.63|0
1646985410000|2022-03-11 07:56:50|27.25|24.66|27.24|24.64|27.25|24.66|27.24|24.64|0
1646985420000|2022-03-11 07:57:00|27.22|24.63|27.2|24.61|27.22|24.63|27.2|24.61|0
1646985430000|2022-03-11 07:57:10|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1646985440000|2022-03-11 07:57:20|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1646985450000|2022-03-11 07:57:30|27.2|24.61|27.2|24.61|27.22|24.63|27.2|24.61|0
1646985460000|2022-03-11 07:57:40|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1646985470000|2022-03-11 07:57:50|27.22|24.63|27.24|24.64|27.24|24.64|27.22|24.63|0
1646985480000|2022-03-11 07:58:00|27.2|24.61|27.24|24.64|27.24|24.64|27.2|24.61|0
1646985490000|2022-03-11 07:58:10|27.2|24.61|27.25|24.66|27.25|24.66|27.18|24.59|0
1646985500000|2022-03-11 07:58:20|27.24|24.64|27.24|24.64|27.24|24.64|27.17|24.58|0
1646985510000|2022-03-11 07:58:30|27.15|24.56|27.2|24.61|27.22|24.63|27.15|24.56|0
1646985520000|2022-03-11 07:58:40|27.13|24.55|27.17|24.58|27.17|24.58|27.13|24.55|0
1646985530000|2022-03-11 07:58:50|27.18|24.59|27.15|24.56|27.18|24.59|27.13|24.55|0
1646985540000|2022-03-11 07:59:00|27.13|24.55|27.17|24.58|27.17|24.58|27.06|24.49|0
1646985550000|2022-03-11 07:59:10|27.08|24.5|26.92|24.36|27.08|24.5|26.92|24.36|0
1646985560000|2022-03-11 07:59:20|27.03|24.45|26.84|24.28|27.06|24.48|26.77|24.22|0
1646985570000|2022-03-11 07:59:30|26.87|24.31|26.97|24.41|26.97|24.41|26.82|24.27|0
1646985580000|2022-03-11 07:59:40|27.06|24.48|27.06|24.48|27.08|24.5|27.06|24.48|0
1646985590000|2022-03-11 07:59:50|27.24|24.64|27.48|24.86|27.48|24.86|27.24|24.64|0
1646985600000|2022-03-11 08:00:00|27.6|24.97|27.62|24.99|27.64|25.01|27.6|24.97|0
1646985610000|2022-03-11 08:00:10|27.41|24.8|27.57|24.94|27.57|24.94|27.41|24.8|0
1646985620000|2022-03-11 08:00:20|27.39|24.78|27.2|24.61|27.39|24.78|27.2|24.61|0
1646985630000|2022-03-11 08:00:30|27.13|24.55|27.04|24.47|27.2|24.61|27.04|24.47|0
1646985640000|2022-03-11 08:00:40|27.25|24.66|27.1|24.52|27.25|24.66|27.1|24.52|0
1646985650000|2022-03-11 08:00:50|27.04|24.47|26.96|24.39|27.04|24.47|26.91|24.34|0
1646985660000|2022-03-11 08:01:00|26.92|24.36|26.92|24.36|26.99|24.42|26.92|24.36|0
1646985670000|2022-03-11 08:01:10|26.79|24.23|26.79|24.23|26.8|24.25|26.79|24.23|0
1646985680000|2022-03-11 08:01:20|26.75|24.2|26.79|24.23|26.79|24.23|26.75|24.2|0
1646985690000|2022-03-11 08:01:30|26.8|24.25|26.85|24.3|26.85|24.3|26.75|24.2|0
1646985700000|2022-03-11 08:01:40|26.82|24.27|26.87|24.31|26.87|24.31|26.82|24.27|0
1646985710000|2022-03-11 08:01:50|26.94|24.37|26.96|24.39|27.03|24.45|26.94|24.37|0
1646985720000|2022-03-11 08:02:00|26.84|24.28|26.97|24.41|26.97|24.41|26.84|24.28|0
1646985730000|2022-03-11 08:02:10|27.06|24.48|27.06|24.48|27.06|24.48|27.01|24.44|0
1646985740000|2022-03-11 08:02:20|27.03|24.45|27.11|24.53|27.11|24.53|27.03|24.45|0
1646985750000|2022-03-11 08:02:30|27.13|24.55|27.13|24.55|27.13|24.55|27.1|24.52|0
1646985760000|2022-03-11 08:02:40|27.2|24.61|27.3|24.7|27.3|24.7|27.2|24.61|0
1646985770000|2022-03-11 08:02:50|27.1|24.52|27.27|24.67|27.27|24.67|27.06|24.48|0
1646985780000|2022-03-11 08:03:00|27.37|24.77|27.41|24.8|27.43|24.81|27.2|24.61|0
1646985790000|2022-03-11 08:03:10|27.44|24.83|27.55|24.93|27.55|24.93|27.43|24.81|0
1646985800000|2022-03-11 08:03:20|27.48|24.86|27.59|24.96|27.59|24.96|27.48|24.86|0
1646985810000|2022-03-11 08:03:30|27.67|25.04|27.55|24.93|27.69|25.05|27.55|24.93|0
1646985820000|2022-03-11 08:03:40|27.51|24.89|27.51|24.89|27.51|24.89|27.51|24.89|0
1646985830000|2022-03-11 08:03:50|27.44|24.83|27.46|24.85|27.46|24.85|27.43|24.81|0
1646985840000|2022-03-11 08:04:00|27.32|24.72|27.25|24.66|27.32|24.72|27.15|24.56|0
1646985850000|2022-03-11 08:04:10|27.27|24.67|27.18|24.59|27.29|24.69|27.18|24.59|0
1646985860000|2022-03-11 08:04:20|27.1|24.51|26.89|24.33|27.1|24.51|26.89|24.33|0
1646985870000|2022-03-11 08:04:30|26.92|24.36|26.9|24.34|26.92|24.36|26.9|24.34|0
1646985880000|2022-03-11 08:04:40|26.94|24.37|26.75|24.2|26.94|24.37|26.75|24.2|0
1646985890000|2022-03-11 08:04:50|26.82|24.26|26.61|24.08|26.82|24.26|26.61|24.08|0
1646985900000|2022-03-11 08:05:00|26.48|24.28|26.54|24.34|26.54|24.34|26.45|24.25|0
1646985910000|2022-03-11 08:05:10|26.35|24.15|26.15|23.95|26.35|24.15|26.15|23.95|0
1646985920000|2022-03-11 08:05:20|26.06|23.86|26.23|24.03|26.23|24.03|26.06|23.86|0
1646985930000|2022-03-11 08:05:30|26.28|24.08|26.23|24.03|26.28|24.08|26.15|23.95|0
1646985940000|2022-03-11 08:05:40|26.22|24.02|26.28|24.08|26.33|24.13|26.22|24.02|0
1646985950000|2022-03-11 08:05:50|26.36|24.16|26.48|24.28|26.48|24.28|26.36|24.16|0
1646985960000|2022-03-11 08:06:00|26.54|24.34|26.84|24.64|26.84|24.64|26.54|24.34|0
1646985970000|2022-03-11 08:06:10|26.79|24.59|26.94|24.74|26.94|24.74|26.74|24.54|0
1646985980000|2022-03-11 08:06:20|26.95|24.75|26.89|24.69|26.95|24.75|26.89|24.69|0
1646985990000|2022-03-11 08:06:30|26.9|24.7|26.77|24.57|26.9|24.7|26.77|24.57|0
1646986000000|2022-03-11 08:06:40|26.82|24.62|26.82|24.62|26.82|24.62|26.72|24.52|0
1646986010000|2022-03-11 08:06:50|26.9|24.7|26.82|24.62|26.9|24.7|26.77|24.57|0
1646986020000|2022-03-11 08:07:00|26.67|24.47|26.56|24.36|26.71|24.51|26.56|24.36|0
1646986030000|2022-03-11 08:07:10|26.53|24.33|26.41|24.21|26.53|24.33|26.41|24.21|0
1646986040000|2022-03-11 08:07:20|26.43|24.23|26.48|24.28|26.49|24.29|26.43|24.23|0
1646986050000|2022-03-11 08:07:30|26.51|24.31|26.59|24.39|26.66|24.46|26.51|24.31|0
1646986060000|2022-03-11 08:07:40|26.67|24.47|26.61|24.41|26.67|24.47|26.56|24.36|0
1646986070000|2022-03-11 08:07:50|26.66|24.46|26.64|24.44|26.67|24.47|26.61|24.41|0
1646986080000|2022-03-11 08:08:00|26.58|24.38|26.54|24.34|26.58|24.38|26.51|24.31|0
1646986090000|2022-03-11 08:08:10|26.51|24.31|26.49|24.29|26.51|24.31|26.49|24.29|0
1646986100000|2022-03-11 08:08:20|26.51|24.31|26.49|24.29|26.59|24.39|26.49|24.29|0
1646986110000|2022-03-11 08:08:30|26.51|24.31|26.46|24.26|26.57|24.37|26.46|24.26|0
1646986120000|2022-03-11 08:08:40|26.54|24.34|26.56|24.36|26.57|24.37|26.49|24.29|0
1646986130000|2022-03-11 08:08:50|26.48|24.28|26.44|24.24|26.54|24.34|26.43|24.23|0
1646986140000|2022-03-11 08:09:00|26.33|24.13|26.31|24.11|26.38|24.18|26.31|24.11|0
1646986150000|2022-03-11 08:09:10|26.33|24.13|26.25|24.05|26.33|24.13|26.25|24.05|0
1646986160000|2022-03-11 08:09:20|26.35|24.15|26.35|24.15|26.39|24.19|26.35|24.15|0
1646986170000|2022-03-11 08:09:30|26.38|24.18|26.38|24.18|26.41|24.21|26.38|24.18|0
1646986180000|2022-03-11 08:09:40|26.51|24.31|26.41|24.21|26.51|24.31|26.41|24.21|0
1646986190000|2022-03-11 08:09:50|26.44|24.24|26.49|24.29|26.51|24.31|26.44|24.24|0
1646986200000|2022-03-11 08:10:00|26.51|24.31|26.64|24.44|26.64|24.44|26.51|24.31|0
1646986210000|2022-03-11 08:10:10|26.66|24.46|26.64|24.44|26.66|24.46|26.64|24.44|0
1646986220000|2022-03-11 08:10:20|26.71|24.51|26.79|24.59|26.79|24.59|26.67|24.47|0
1646986230000|2022-03-11 08:10:30|26.74|24.54|26.71|24.51|26.82|24.62|26.71|24.51|0
1646986240000|2022-03-11 08:10:40|26.74|24.54|26.54|24.34|26.74|24.54|26.54|24.34|0
1646986250000|2022-03-11 08:10:50|26.62|24.42|26.8|24.6|26.8|24.6|26.62|24.42|0
1646986260000|2022-03-11 08:11:00|26.84|24.64|26.84|24.64|26.84|24.64|26.8|24.6|0
1646986270000|2022-03-11 08:11:10|26.79|24.59|26.9|24.7|26.9|24.7|26.79|24.59|0
1646986280000|2022-03-11 08:11:20|26.85|24.65|26.8|24.6|26.85|24.65|26.8|24.6|0
1646986290000|2022-03-11 08:11:30|26.84|24.64|26.87|24.67|26.87|24.67|26.8|24.6|0
1646986300000|2022-03-11 08:11:40|26.84|24.64|26.82|24.62|26.9|24.7|26.82|24.62|0
1646986310000|2022-03-11 08:11:50|26.87|24.67|26.92|24.72|26.92|24.72|26.87|24.67|0
1646986320000|2022-03-11 08:12:00|26.94|24.74|26.85|24.65|26.94|24.74|26.82|24.62|0
1646986330000|2022-03-11 08:12:10|26.8|24.6|26.85|24.65|26.85|24.65|26.8|24.6|0
1646986340000|2022-03-11 08:12:20|26.89|24.69|26.94|24.74|26.94|24.74|26.85|24.65|0
1646986350000|2022-03-11 08:12:30|26.97|24.77|27.05|24.85|27.05|24.85|26.97|24.77|0
1646986360000|2022-03-11 08:12:40|27.04|24.84|26.94|24.74|27.12|24.92|26.94|24.74|0
1646986370000|2022-03-11 08:12:50|26.9|24.7|26.84|24.64|26.9|24.7|26.84|24.64|0
1646986380000|2022-03-11 08:13:00|26.8|24.6|26.8|24.6|26.84|24.64|26.8|24.6|0
1646986390000|2022-03-11 08:13:10|26.9|24.7|27|24.8|27|24.8|26.89|24.69|0
1646986400000|2022-03-11 08:13:20|26.98|24.78|26.9|24.7|26.98|24.78|26.9|24.7|0
1646986410000|2022-03-11 08:13:30|26.85|24.65|26.94|24.74|26.94|24.74|26.85|24.65|0
1646986420000|2022-03-11 08:13:40|26.89|24.69|26.72|24.52|26.89|24.69|26.72|24.52|0
1646986430000|2022-03-11 08:13:50|26.74|24.54|26.74|24.54|26.75|24.55|26.7|24.5|0
1646986440000|2022-03-11 08:14:00|26.67|24.47|26.59|24.39|26.67|24.47|26.59|24.39|0
1646986450000|2022-03-11 08:14:10|26.62|24.42|26.79|24.59|26.79|24.59|26.62|24.42|0
1646986460000|2022-03-11 08:14:20|26.82|24.62|26.74|24.54|26.84|24.64|26.74|24.54|0
1646986470000|2022-03-11 08:14:30|26.88|24.68|26.84|24.64|26.88|24.68|26.8|24.6|0
1646986480000|2022-03-11 08:14:40|26.87|24.67|26.74|24.54|26.87|24.67|26.74|24.54|0
1646986490000|2022-03-11 08:14:50|26.7|24.5|26.7|24.5|26.72|24.52|26.7|24.5|0
1646986500000|2022-03-11 08:15:00|26.74|24.54|26.75|24.55|26.8|24.6|26.74|24.54|0
1646986510000|2022-03-11 08:15:10|26.64|24.44|26.7|24.5|26.75|24.55|26.64|24.44|0
1646986520000|2022-03-11 08:15:20|26.77|24.57|26.8|24.6|26.88|24.68|26.77|24.57|0
1646986530000|2022-03-11 08:15:30|26.7|24.5|26.79|24.59|26.79|24.59|26.7|24.5|0
1646986540000|2022-03-11 08:15:40|26.8|24.6|26.84|24.64|26.87|24.67|26.8|24.6|0
1646986550000|2022-03-11 08:15:50|26.75|24.55|26.69|24.49|26.75|24.55|26.69|24.49|0
1646986560000|2022-03-11 08:16:00|26.74|24.54|26.77|24.57|26.82|24.62|26.74|24.54|0
1646986570000|2022-03-11 08:16:10|26.8|24.6|26.61|24.41|26.8|24.6|26.61|24.41|0
1646986580000|2022-03-11 08:16:20|26.57|24.37|26.54|24.34|26.57|24.37|26.52|24.32|0
1646986590000|2022-03-11 08:16:30|26.65|24.45|26.67|24.47|26.72|24.52|26.65|24.45|0
1646986600000|2022-03-11 08:16:40|26.64|24.44|26.64|24.44|26.67|24.47|26.64|24.44|0
1646986610000|2022-03-11 08:16:50|26.52|24.32|26.44|24.24|26.54|24.34|26.44|24.24|0
1646986620000|2022-03-11 08:17:00|26.33|24.13|26.31|24.11|26.36|24.16|26.31|24.11|0
1646986630000|2022-03-11 08:17:10|26.17|23.97|26.12|23.92|26.18|23.98|26.12|23.92|0
1646986640000|2022-03-11 08:17:20|26.15|23.95|26.07|23.87|26.15|23.95|26.07|23.87|0
1646986650000|2022-03-11 08:17:30|26.09|23.89|26.05|23.85|26.09|23.89|26.05|23.85|0
1646986660000|2022-03-11 08:17:40|26.07|23.87|25.99|23.79|26.07|23.87|25.99|23.79|0
1646986670000|2022-03-11 08:17:50|25.97|23.77|25.99|23.79|26|23.8|25.97|23.77|0
1646986680000|2022-03-11 08:18:00|25.97|23.77|26.04|23.84|26.04|23.84|25.97|23.77|0
1646986690000|2022-03-11 08:18:10|25.99|23.79|25.83|23.63|25.99|23.79|25.83|23.63|0
1646986700000|2022-03-11 08:18:20|25.73|23.53|25.7|23.5|25.73|23.53|25.7|23.5|0
1646986710000|2022-03-11 08:18:30|25.67|23.47|25.65|23.45|25.76|23.56|25.65|23.45|0
1646986720000|2022-03-11 08:18:40|25.64|23.44|25.59|23.39|25.65|23.45|25.59|23.39|0
1646986730000|2022-03-11 08:18:50|25.6|23.4|25.6|23.4|25.6|23.4|25.57|23.37|0
1646986740000|2022-03-11 08:19:00|25.41|23.21|25.34|23.14|25.45|23.25|25.34|23.14|0
1646986750000|2022-03-11 08:19:10|25.41|23.21|25.27|23.07|25.41|23.21|25.27|23.07|0
1646986760000|2022-03-11 08:19:20|25.26|23.06|25.27|23.07|25.27|23.07|25.26|23.06|0
1646986770000|2022-03-11 08:19:30|25.26|23.06|25.32|23.12|25.37|23.17|25.26|23.06|0
1646986780000|2022-03-11 08:19:40|25.37|23.17|25.21|23.01|25.37|23.17|25.21|23.01|0
1646986790000|2022-03-11 08:19:50|25.29|23.09|25.24|23.04|25.29|23.09|25.15|22.95|0
1646986800000|2022-03-11 08:20:00|25.26|23.06|25.29|23.09|25.4|23.2|25.26|23.06|0
1646986810000|2022-03-11 08:20:10|25.26|23.06|25.23|23.03|25.3|23.1|25.23|23.03|0
1646986820000|2022-03-11 08:20:20|25.16|22.96|25.15|22.95|25.19|22.99|25.15|22.95|0
1646986830000|2022-03-11 08:20:30|25.13|22.93|25.01|22.81|25.13|22.93|25.01|22.81|0
1646986840000|2022-03-11 08:20:40|25.07|22.87|25.07|22.87|25.1|22.9|25.05|22.85|0
1646986850000|2022-03-11 08:20:50|25.13|22.93|25.3|23.1|25.3|23.1|25.13|22.93|0
1646986860000|2022-03-11 08:21:00|25.29|23.09|25.41|23.21|25.41|23.21|25.29|23.09|0
1646986870000|2022-03-11 08:21:10|25.48|23.28|25.1|22.9|25.48|23.28|25.1|22.9|0
1646986880000|2022-03-11 08:21:20|25.07|22.87|25.08|22.88|25.13|22.93|25.07|22.87|0
1646986890000|2022-03-11 08:21:30|25.15|22.95|25.15|22.95|25.15|22.95|25.05|22.85|0
1646986900000|2022-03-11 08:21:40|25.13|22.93|25.23|23.03|25.23|23.03|25.13|22.93|0
1646986910000|2022-03-11 08:21:50|25.48|23.28|25.54|23.34|25.54|23.34|25.48|23.28|0
1646986920000|2022-03-11 08:22:00|25.49|23.29|25.45|23.25|25.49|23.29|25.35|23.15|0
1646986930000|2022-03-11 08:22:10|25.35|23.15|25.15|22.95|25.41|23.21|25.15|22.95|0
1646986940000|2022-03-11 08:22:20|25.18|22.98|25.08|22.88|25.18|22.98|25.08|22.88|0
1646986950000|2022-03-11 08:22:30|25.07|22.87|25.15|22.95|25.15|22.95|25.05|22.85|0
1646986960000|2022-03-11 08:22:40|25.07|22.87|25.22|23.02|25.22|23.02|25.07|22.87|0
1646986970000|2022-03-11 08:22:50|25.27|23.07|25.19|22.99|25.27|23.07|25.19|22.99|0
1646986980000|2022-03-11 08:23:00|25.21|23.01|25.3|23.1|25.3|23.1|25.21|23.01|0
1646986990000|2022-03-11 08:23:10|25.26|23.06|25.41|23.21|25.41|23.21|25.26|23.06|0
1646987000000|2022-03-11 08:23:20|25.43|23.23|25.48|23.28|25.48|23.28|25.43|23.23|0
1646987010000|2022-03-11 08:23:30|25.38|23.18|25.48|23.28|25.48|23.28|25.38|23.18|0
1646987020000|2022-03-11 08:23:40|25.45|23.25|25.41|23.21|25.45|23.25|25.41|23.21|0
1646987030000|2022-03-11 08:23:50|25.44|23.24|25.33|23.13|25.44|23.24|25.24|23.04|0
1646987040000|2022-03-11 08:24:00|25.35|23.15|25.43|23.23|25.43|23.23|25.29|23.09|0
1646987050000|2022-03-11 08:24:10|25.38|23.18|25.48|23.28|25.48|23.28|25.38|23.18|0
1646987060000|2022-03-11 08:24:20|25.6|23.4|25.65|23.45|25.65|23.45|25.6|23.4|0
1646987070000|2022-03-11 08:24:30|25.71|23.51|25.79|23.59|25.81|23.61|25.71|23.51|0
1646987080000|2022-03-11 08:24:40|25.75|23.55|25.7|23.5|25.75|23.55|25.7|23.5|0
1646987090000|2022-03-11 08:24:50|25.81|23.61|25.78|23.58|25.81|23.61|25.76|23.56|0
1646987100000|2022-03-11 08:25:00|25.73|23.53|25.84|23.64|25.84|23.64|25.73|23.53|0
1646987110000|2022-03-11 08:25:10|25.89|23.69|25.89|23.69|25.89|23.69|25.87|23.67|0
1646987120000|2022-03-11 08:25:20|25.91|23.71|25.99|23.79|25.99|23.79|25.91|23.71|0
1646987130000|2022-03-11 08:25:30|26.02|23.82|26.03|23.83|26.03|23.83|26|23.8|0
1646987140000|2022-03-11 08:25:40|26.08|23.88|26.13|23.93|26.15|23.95|26.08|23.88|0
1646987150000|2022-03-11 08:25:50|26.21|24.01|26.18|23.98|26.21|24.01|26.16|23.96|0
1646987160000|2022-03-11 08:26:00|26.21|24.01|26.21|24.01|26.21|24.01|26.21|24.01|0
1646987170000|2022-03-11 08:26:10|26.16|23.96|26.11|23.91|26.21|24.01|26.11|23.91|0
1646987180000|2022-03-11 08:26:20|26.08|23.88|26.07|23.87|26.15|23.95|26.07|23.87|0
1646987190000|2022-03-11 08:26:30|26.18|23.98|26.11|23.91|26.18|23.98|26.08|23.88|0
1646987200000|2022-03-11 08:26:40|26.08|23.88|26.11|23.91|26.11|23.91|26.08|23.88|0
1646987210000|2022-03-11 08:26:50|26.13|23.93|26.07|23.87|26.13|23.93|26.07|23.87|0
1646987220000|2022-03-11 08:27:00|26.08|23.88|26.1|23.9|26.15|23.95|26.08|23.88|0
1646987230000|2022-03-11 08:27:10|26.08|23.88|26.02|23.82|26.08|23.88|26.02|23.82|0
1646987240000|2022-03-11 08:27:20|25.92|23.72|25.95|23.75|25.95|23.75|25.89|23.69|0
1646987250000|2022-03-11 08:27:30|25.97|23.77|25.81|23.61|25.97|23.77|25.81|23.61|0
1646987260000|2022-03-11 08:27:40|25.84|23.64|25.87|23.67|25.92|23.72|25.84|23.64|0
1646987270000|2022-03-11 08:27:50|25.81|23.61|25.79|23.59|25.84|23.64|25.79|23.59|0
1646987280000|2022-03-11 08:28:00|25.78|23.58|25.62|23.42|25.78|23.58|25.59|23.39|0
1646987290000|2022-03-11 08:28:10|25.57|23.37|25.51|23.31|25.57|23.37|25.51|23.31|0
1646987300000|2022-03-11 08:28:20|25.62|23.42|25.51|23.31|25.67|23.47|25.51|23.31|0
1646987310000|2022-03-11 08:28:30|25.52|23.32|25.51|23.31|25.52|23.32|25.46|23.26|0
1646987320000|2022-03-11 08:28:40|25.44|23.24|25.44|23.24|25.46|23.26|25.38|23.18|0
1646987330000|2022-03-11 08:28:50|25.41|23.21|25.46|23.26|25.46|23.26|25.41|23.21|0
1646987340000|2022-03-11 08:29:00|25.49|23.29|25.49|23.29|25.51|23.31|25.49|23.29|0
1646987350000|2022-03-11 08:29:10|25.44|23.24|25.6|23.4|25.6|23.4|25.44|23.24|0
1646987360000|2022-03-11 08:29:20|25.59|23.39|25.54|23.34|25.59|23.39|25.51|23.31|0
1646987370000|2022-03-11 08:29:30|25.47|23.27|25.51|23.31|25.51|23.31|25.44|23.24|0
1646987380000|2022-03-11 08:29:40|25.57|23.37|25.57|23.37|25.57|23.37|25.54|23.34|0
1646987390000|2022-03-11 08:29:50|25.7|23.5|25.68|23.48|25.76|23.56|25.68|23.48|0
1646987400000|2022-03-11 08:30:00|25.63|23.43|25.65|23.45|25.68|23.48|25.63|23.43|0
1646987410000|2022-03-11 08:30:10|25.62|23.42|25.7|23.5|25.7|23.5|25.62|23.42|0
1646987420000|2022-03-11 08:30:20|25.73|23.53|25.7|23.5|25.73|23.53|25.7|23.5|0
1646987430000|2022-03-11 08:30:30|25.78|23.58|25.73|23.53|25.79|23.59|25.73|23.53|0
1646987440000|2022-03-11 08:30:40|25.74|23.54|25.79|23.59|25.82|23.62|25.74|23.54|0
1646987450000|2022-03-11 08:30:50|25.74|23.54|25.82|23.62|25.82|23.62|25.74|23.54|0
1646987460000|2022-03-11 08:31:00|25.81|23.61|25.97|23.77|25.98|23.78|25.81|23.61|0
1646987470000|2022-03-11 08:31:10|25.92|23.72|25.98|23.78|25.98|23.78|25.92|23.72|0
1646987480000|2022-03-11 08:31:20|26.06|23.86|26.08|23.88|26.13|23.93|26.06|23.86|0
1646987490000|2022-03-11 08:31:30|26.13|23.93|26.02|23.82|26.15|23.95|26.02|23.82|0
1646987500000|2022-03-11 08:31:40|26|23.8|25.95|23.75|26.02|23.82|25.95|23.75|0
1646987510000|2022-03-11 08:31:50|25.97|23.77|25.94|23.74|25.98|23.78|25.94|23.74|0
1646987520000|2022-03-11 08:32:00|26.05|23.85|26.05|23.85|26.05|23.85|26|23.8|0
1646987530000|2022-03-11 08:32:10|26.02|23.82|26.15|23.95|26.15|23.95|26.02|23.82|0
1646987540000|2022-03-11 08:32:20|26.13|23.93|26.1|23.9|26.13|23.93|26.1|23.9|0
1646987550000|2022-03-11 08:32:30|26.16|23.96|26.08|23.88|26.16|23.96|26.08|23.88|0
1646987560000|2022-03-11 08:32:40|26.05|23.85|26|23.8|26.05|23.85|25.98|23.78|0
1646987570000|2022-03-11 08:32:50|25.98|23.78|26.08|23.88|26.08|23.88|25.95|23.75|0
1646987580000|2022-03-11 08:33:00|26.06|23.86|26.02|23.82|26.06|23.86|25.98|23.78|0
1646987590000|2022-03-11 08:33:10|26.05|23.85|25.95|23.75|26.05|23.85|25.95|23.75|0
1646987600000|2022-03-11 08:33:20|25.93|23.73|25.86|23.66|25.93|23.73|25.82|23.62|0
1646987610000|2022-03-11 08:33:30|25.9|23.7|25.82|23.62|25.9|23.7|25.82|23.62|0
1646987620000|2022-03-11 08:33:40|25.76|23.56|25.76|23.56|25.86|23.66|25.76|23.56|0
1646987630000|2022-03-11 08:33:50|25.73|23.53|25.52|23.32|25.73|23.53|25.52|23.32|0
1646987640000|2022-03-11 08:34:00|25.51|23.31|25.47|23.27|25.51|23.31|25.41|23.21|0
1646987650000|2022-03-11 08:34:10|25.46|23.26|25.47|23.27|25.47|23.27|25.44|23.24|0
1646987660000|2022-03-11 08:34:20|25.39|23.19|25.38|23.18|25.41|23.21|25.38|23.18|0
1646987670000|2022-03-11 08:34:30|25.43|23.23|25.44|23.24|25.47|23.27|25.43|23.23|0
1646987680000|2022-03-11 08:34:40|25.47|23.27|25.43|23.23|25.47|23.27|25.41|23.21|0
1646987690000|2022-03-11 08:34:50|25.49|23.29|25.43|23.23|25.49|23.29|25.41|23.21|0
1646987700000|2022-03-11 08:35:00|25.47|23.27|25.57|23.37|25.57|23.37|25.47|23.27|0
1646987710000|2022-03-11 08:35:10|25.63|23.43|25.85|23.65|25.85|23.65|25.63|23.43|0
1646987720000|2022-03-11 08:35:20|25.93|23.73|25.85|23.65|25.93|23.73|25.85|23.65|0
1646987730000|2022-03-11 08:35:30|25.79|23.59|25.87|23.67|25.87|23.67|25.79|23.59|0
1646987740000|2022-03-11 08:35:40|25.76|23.56|25.82|23.62|25.89|23.69|25.76|23.56|0
1646987750000|2022-03-11 08:35:50|25.68|23.48|25.73|23.53|25.73|23.53|25.63|23.43|0
1646987760000|2022-03-11 08:36:00|25.68|23.48|25.79|23.59|25.79|23.59|25.68|23.48|0
1646987770000|2022-03-11 08:36:10|25.81|23.61|25.85|23.65|25.89|23.69|25.81|23.61|0
1646987780000|2022-03-11 08:36:20|25.92|23.72|25.93|23.73|25.93|23.73|25.87|23.67|0
1646987790000|2022-03-11 08:36:30|25.92|23.72|25.87|23.67|25.92|23.72|25.87|23.67|0
1646987800000|2022-03-11 08:36:40|25.85|23.65|25.84|23.64|25.85|23.65|25.76|23.56|0
1646987810000|2022-03-11 08:36:50|25.79|23.59|25.76|23.56|25.79|23.59|25.71|23.51|0
1646987820000|2022-03-11 08:37:00|25.74|23.54|25.89|23.69|25.92|23.72|25.74|23.54|0
1646987830000|2022-03-11 08:37:10|25.82|23.62|25.79|23.59|25.82|23.62|25.79|23.59|0
1646987840000|2022-03-11 08:37:20|25.82|23.62|25.82|23.62|25.82|23.62|25.79|23.59|0
1646987850000|2022-03-11 08:37:30|25.87|23.67|25.85|23.65|25.9|23.7|25.85|23.65|0
1646987860000|2022-03-11 08:37:40|25.82|23.62|25.1|22.9|25.89|23.69|25.1|22.9|0
1646987870000|2022-03-11 08:37:50|26.47|24.27|26.34|24.14|26.47|24.27|26.3|24.1|0
1646987880000|2022-03-11 08:38:00|26.27|24.07|26.8|24.6|26.82|24.62|26.27|24.07|0
1646987890000|2022-03-11 08:38:10|26.87|24.67|26.87|24.67|26.87|24.67|26.83|24.63|0
1646987900000|2022-03-11 08:38:20|26.77|24.57|26.8|24.6|26.8|24.6|26.77|24.57|0
1646987910000|2022-03-11 08:38:30|26.83|24.63|26.77|24.57|26.83|24.63|26.77|24.57|0
1646987920000|2022-03-11 08:38:40|26.87|24.67|27.1|24.9|27.1|24.9|26.87|24.67|0
1646987930000|2022-03-11 08:38:50|27.05|24.85|27.01|24.81|27.06|24.86|27.01|24.81|0
1646987940000|2022-03-11 08:39:00|27.03|24.83|27|24.8|27.11|24.91|27|24.8|0
1646987950000|2022-03-11 08:39:10|27.01|24.81|27.08|24.88|27.08|24.88|27|24.8|0
1646987960000|2022-03-11 08:39:20|27.06|24.86|27.03|24.83|27.1|24.9|27.03|24.83|0
1646987970000|2022-03-11 08:39:30|27.1|24.9|27.2|25|27.2|25|27.1|24.9|0
1646987980000|2022-03-11 08:39:40|27.13|24.93|27.21|25.01|27.21|25.01|27.1|24.9|0
1646987990000|2022-03-11 08:39:50|27.2|25|27.33|25.13|27.33|25.13|27.2|25|0
1646988000000|2022-03-11 08:40:00|27.29|25.09|27.36|25.16|27.38|25.18|27.28|25.08|0
1646988010000|2022-03-11 08:40:10|27.33|25.13|27.2|25|27.33|25.13|27.2|25|0
1646988020000|2022-03-11 08:40:20|27.24|25.04|27.26|25.06|27.28|25.08|27.24|25.04|0
1646988030000|2022-03-11 08:40:30|27.23|25.03|27.2|25|27.23|25.03|27.2|25|0
1646988040000|2022-03-11 08:40:40|27.26|25.06|27.33|25.13|27.33|25.13|27.26|25.06|0
1646988050000|2022-03-11 08:40:50|27.31|25.11|27.29|25.09|27.33|25.13|27.29|25.09|0
1646988060000|2022-03-11 08:41:00|27.31|25.11|27.36|25.16|27.36|25.16|27.31|25.11|0
1646988070000|2022-03-11 08:41:10|27.29|25.09|27.39|25.19|27.39|25.19|27.29|25.09|0
1646988080000|2022-03-11 08:41:20|27.33|25.13|27.33|25.13|27.39|25.19|27.33|25.13|0
1646988090000|2022-03-11 08:41:30|27.36|25.16|27.31|25.11|27.36|25.16|27.31|25.11|0
1646988100000|2022-03-11 08:41:40|27.33|25.13|27.16|24.96|27.33|25.13|27.16|24.96|0
1646988110000|2022-03-11 08:41:50|27.23|25.03|27.1|24.9|27.23|25.03|27.1|24.9|0
1646988120000|2022-03-11 08:42:00|27|24.8|27.06|24.86|27.06|24.86|26.96|24.76|0
1646988130000|2022-03-11 08:42:10|27.03|24.83|27.29|25.09|27.29|25.09|27.03|24.83|0
1646988140000|2022-03-11 08:42:20|27.43|25.23|27.43|25.23|27.43|25.23|27.39|25.19|0
1646988150000|2022-03-11 08:42:30|27.36|25.16|27.31|25.11|27.36|25.16|27.31|25.11|0
1646988160000|2022-03-11 08:42:40|27.36|25.16|27.36|25.16|27.36|25.16|27.29|25.09|0
1646988170000|2022-03-11 08:42:50|27.38|25.18|27.53|25.33|27.53|25.33|27.38|25.18|0
1646988180000|2022-03-11 08:43:00|27.54|25.34|27.63|25.43|27.63|25.43|27.54|25.34|0
1646988190000|2022-03-11 08:43:10|27.66|25.46|27.61|25.41|27.66|25.46|27.58|25.38|0
1646988200000|2022-03-11 08:43:20|27.66|25.46|27.59|25.39|27.66|25.46|27.59|25.39|0
1646988210000|2022-03-11 08:43:30|27.61|25.41|27.59|25.39|27.61|25.41|27.56|25.36|0
1646988220000|2022-03-11 08:43:40|27.56|25.36|27.46|25.26|27.56|25.36|27.46|25.26|0
1646988230000|2022-03-11 08:43:50|27.41|25.21|27.29|25.09|27.41|25.21|27.28|25.08|0
1646988240000|2022-03-11 08:44:00|27.39|25.19|27.43|25.23|27.46|25.26|27.39|25.19|0
1646988250000|2022-03-11 08:44:10|27.39|25.19|27.41|25.21|27.48|25.28|27.39|25.19|0
1646988260000|2022-03-11 08:44:20|27.33|25.13|27.36|25.16|27.36|25.16|27.29|25.09|0
1646988270000|2022-03-11 08:44:30|27.39|25.19|27.34|25.14|27.39|25.19|27.33|25.13|0
1646988280000|2022-03-11 08:44:40|27.36|25.16|27.49|25.29|27.49|25.29|27.36|25.16|0
1646988290000|2022-03-11 08:44:50|27.51|25.31|27.49|25.29|27.53|25.33|27.49|25.29|0
1646988300000|2022-03-11 08:45:00|27.53|25.33|27.71|25.51|27.71|25.51|27.53|25.33|0
1646988310000|2022-03-11 08:45:10|27.69|25.49|27.69|25.49|27.71|25.51|27.68|25.48|0
1646988320000|2022-03-11 08:45:20|27.73|25.53|27.73|25.53|27.73|25.53|27.69|25.49|0
1646988330000|2022-03-11 08:45:30|27.81|25.61|27.96|25.76|27.96|25.76|27.81|25.61|0
1646988340000|2022-03-11 08:45:40|28|25.8|28.17|25.97|28.17|25.97|28|25.8|0
1646988350000|2022-03-11 08:45:50|28.13|25.93|28.3|26.1|28.37|26.17|28.13|25.93|0
1646988360000|2022-03-11 08:46:00|28.27|26.07|28.2|26|28.27|26.07|28.2|26|0
1646988370000|2022-03-11 08:46:10|28.18|25.98|28.17|25.97|28.18|25.98|28.13|25.93|0
1646988380000|2022-03-11 08:46:20|28.03|25.83|28.1|25.9|28.11|25.91|28.03|25.83|0
1646988390000|2022-03-11 08:46:30|28.17|25.97|28.18|25.98|28.18|25.98|28.17|25.97|0
1646988400000|2022-03-11 08:46:40|28.17|25.97|28.11|25.91|28.17|25.97|28.11|25.91|0
1646988410000|2022-03-11 08:46:50|28.2|26|28.15|25.95|28.2|26|28.13|25.93|0
1646988420000|2022-03-11 08:47:00|28.17|25.97|28.13|25.93|28.17|25.97|28.1|25.9|0
1646988430000|2022-03-11 08:47:10|28.15|25.95|28.2|26|28.2|26|28.15|25.95|0
1646988440000|2022-03-11 08:47:20|28.13|25.93|28.2|26|28.2|26|28.13|25.93|0
1646988450000|2022-03-11 08:47:30|28.17|25.97|28.17|25.97|28.17|25.97|28.15|25.95|0
1646988460000|2022-03-11 08:47:40|28.1|25.9|28.17|25.97|28.17|25.97|28.1|25.9|0
1646988470000|2022-03-11 08:47:50|28.18|25.98|28.28|26.08|28.32|26.12|28.18|25.98|0
1646988480000|2022-03-11 08:48:00|28.23|26.03|28.2|26|28.23|26.03|28.17|25.97|0
1646988490000|2022-03-11 08:48:10|28.23|26.03|28.23|26.03|28.35|26.15|28.23|26.03|0
1646988500000|2022-03-11 08:48:20|28.32|26.12|28.25|26.05|28.34|26.14|28.25|26.05|0
1646988510000|2022-03-11 08:48:30|28.27|26.07|28.32|26.12|28.32|26.12|28.27|26.07|0
1646988520000|2022-03-11 08:48:40|28.4|26.2|28.4|26.2|28.4|26.2|28.32|26.12|0
1646988530000|2022-03-11 08:48:50|28.39|26.19|28.35|26.15|28.39|26.19|28.35|26.15|0
1646988540000|2022-03-11 08:49:00|28.37|26.17|28.15|25.95|28.37|26.17|28.13|25.93|0
1646988550000|2022-03-11 08:49:10|28.13|25.93|28.27|26.07|28.27|26.07|28.13|25.93|0
1646988560000|2022-03-11 08:49:20|28.2|26|28.3|26.1|28.3|26.1|28.2|26|0
1646988570000|2022-03-11 08:49:30|28.27|26.07|28.3|26.1|28.3|26.1|28.27|26.07|0
1646988580000|2022-03-11 08:49:40|28.28|26.08|28.34|26.14|28.34|26.14|28.28|26.08|0
1646988590000|2022-03-11 08:49:50|28.35|26.15|28.4|26.2|28.4|26.2|28.35|26.15|0
1646988600000|2022-03-11 08:50:00|28.42|26.22|28.4|26.2|28.42|26.22|28.34|26.14|0
1646988610000|2022-03-11 08:50:10|28.35|26.15|28.4|26.2|28.4|26.2|28.32|26.12|0
1646988620000|2022-03-11 08:50:20|28.39|26.19|28.44|26.24|28.45|26.25|28.39|26.19|0
1646988630000|2022-03-11 08:50:30|28.42|26.22|28.39|26.19|28.47|26.27|28.39|26.19|0
1646988640000|2022-03-11 08:50:40|28.3|26.1|28.2|26|28.3|26.1|28.2|26|0
1646988650000|2022-03-11 08:50:50|28.22|26.02|28.27|26.07|28.27|26.07|28.22|26.02|0
1646988660000|2022-03-11 08:51:00|28.25|26.05|28.18|25.98|28.25|26.05|28.18|25.98|0
1646988670000|2022-03-11 08:51:10|28.16|25.96|28.13|25.93|28.2|26|28.13|25.93|0
1646988680000|2022-03-11 08:51:20|28.16|25.96|28.13|25.93|28.16|25.96|28.13|25.93|0
1646988690000|2022-03-11 08:51:30|28.16|25.96|28.15|25.95|28.16|25.96|28.15|25.95|0
1646988700000|2022-03-11 08:51:40|28.16|25.96|28.1|25.9|28.16|25.96|28.1|25.9|0
1646988710000|2022-03-11 08:51:50|28.08|25.88|28.1|25.9|28.11|25.91|28.08|25.88|0
1646988720000|2022-03-11 08:52:00|28.06|25.86|28.03|25.83|28.06|25.86|28.03|25.83|0
1646988730000|2022-03-11 08:52:10|27.93|25.73|27.96|25.76|27.96|25.76|27.89|25.69|0
1646988740000|2022-03-11 08:52:20|27.99|25.79|27.99|25.79|27.99|25.79|27.96|25.76|0
1646988750000|2022-03-11 08:52:30|27.94|25.74|27.89|25.69|27.94|25.74|27.89|25.69|0
1646988760000|2022-03-11 08:52:40|27.88|25.68|27.88|25.68|27.91|25.71|27.88|25.68|0
1646988770000|2022-03-11 08:52:50|27.83|25.63|27.84|25.64|27.84|25.64|27.77|25.57|0
1646988780000|2022-03-11 08:53:00|27.86|25.66|27.84|25.64|27.86|25.66|27.83|25.63|0
1646988790000|2022-03-11 08:53:10|27.86|25.66|27.79|25.59|27.86|25.66|27.77|25.57|0
1646988800000|2022-03-11 08:53:20|27.84|25.64|27.81|25.61|27.86|25.66|27.81|25.61|0
1646988810000|2022-03-11 08:53:30|27.71|25.51|27.76|25.56|27.77|25.57|27.71|25.51|0
1646988820000|2022-03-11 08:53:40|27.67|25.47|27.62|25.42|27.67|25.47|27.62|25.42|0
1646988830000|2022-03-11 08:53:50|27.66|25.46|27.72|25.52|27.72|25.52|27.66|25.46|0
1646988840000|2022-03-11 08:54:00|27.66|25.46|27.69|25.49|27.69|25.49|27.66|25.46|0
1646988850000|2022-03-11 08:54:10|27.66|25.46|27.64|25.44|27.69|25.49|27.64|25.44|0
1646988860000|2022-03-11 08:54:20|27.59|25.39|27.66|25.46|27.66|25.46|27.59|25.39|0
1646988870000|2022-03-11 08:54:30|27.67|25.47|27.46|25.26|27.67|25.47|27.46|25.26|0
1646988880000|2022-03-11 08:54:40|27.49|25.29|27.37|25.17|27.49|25.29|27.37|25.17|0
1646988890000|2022-03-11 08:54:50|27.41|25.21|27.39|25.19|27.41|25.21|27.39|25.19|0
1646988900000|2022-03-11 08:55:00|27.44|25.24|27.51|25.31|27.52|25.32|27.44|25.24|0
1646988910000|2022-03-11 08:55:10|27.49|25.29|27.49|25.29|27.49|25.29|27.46|25.26|0
1646988920000|2022-03-11 08:55:20|27.46|25.26|27.52|25.32|27.52|25.32|27.46|25.26|0
1646988930000|2022-03-11 08:55:30|27.56|25.36|27.57|25.37|27.66|25.46|27.56|25.36|0
1646988940000|2022-03-11 08:55:40|27.61|25.41|27.59|25.39|27.61|25.41|27.57|25.37|0
1646988950000|2022-03-11 08:55:50|27.57|25.37|27.66|25.46|27.66|25.46|27.57|25.37|0
1646988960000|2022-03-11 08:56:00|27.67|25.47|27.82|25.62|27.82|25.62|27.67|25.47|0
1646988970000|2022-03-11 08:56:10|27.81|25.61|27.84|25.64|27.84|25.64|27.79|25.59|0
1646988980000|2022-03-11 08:56:20|27.82|25.62|27.76|25.56|27.82|25.62|27.76|25.56|0
1646988990000|2022-03-11 08:56:30|27.79|25.59|27.74|25.54|27.79|25.59|27.74|25.54|0
1646989000000|2022-03-11 08:56:40|27.64|25.44|27.62|25.42|27.64|25.44|27.62|25.42|0
1646989010000|2022-03-11 08:56:50|27.66|25.46|27.62|25.42|27.67|25.47|27.61|25.41|0
1646989020000|2022-03-11 08:57:00|27.59|25.39|27.56|25.36|27.59|25.39|27.56|25.36|0
1646989030000|2022-03-11 08:57:10|27.47|25.27|27.47|25.27|27.47|25.27|27.36|25.16|0
1646989040000|2022-03-11 08:57:20|27.51|25.31|27.57|25.37|27.57|25.37|27.51|25.31|0
1646989050000|2022-03-11 08:57:30|27.59|25.39|27.72|25.52|27.72|25.52|27.59|25.39|0
1646989060000|2022-03-11 08:57:40|27.76|25.56|27.89|25.69|27.91|25.71|27.76|25.56|0
1646989070000|2022-03-11 08:57:50|27.86|25.66|27.89|25.69|27.89|25.69|27.81|25.61|0
1646989080000|2022-03-11 08:58:00|27.82|25.62|27.94|25.74|27.94|25.74|27.82|25.62|0
1646989090000|2022-03-11 08:58:10|27.91|25.71|27.96|25.76|27.96|25.76|27.91|25.71|0
1646989100000|2022-03-11 08:58:20|27.89|25.69|27.87|25.67|27.89|25.69|27.84|25.64|0
1646989110000|2022-03-11 08:58:30|27.81|25.61|27.76|25.56|27.81|25.61|27.69|25.49|0
1646989120000|2022-03-11 08:58:40|27.79|25.59|27.79|25.59|27.79|25.59|27.74|25.54|0
1646989130000|2022-03-11 08:58:50|27.76|25.56|27.72|25.52|27.79|25.59|27.72|25.52|0
1646989140000|2022-03-11 08:59:00|27.62|25.42|27.47|25.27|27.62|25.42|27.46|25.26|0
1646989150000|2022-03-11 08:59:10|27.49|25.29|27.49|25.29|27.49|25.29|27.46|25.26|0
1646989160000|2022-03-11 08:59:20|27.5|25.3|27.59|25.39|27.59|25.39|27.46|25.26|0
1646989170000|2022-03-11 08:59:30|27.57|25.37|27.59|25.39|27.59|25.39|27.56|25.36|0
1646989180000|2022-03-11 08:59:40|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1646989190000|2022-03-11 08:59:50|27.64|25.44|27.56|25.36|27.64|25.44|27.52|25.32|0
1646989200000|2022-03-11 09:00:00|27.49|25.29|27.71|25.51|27.71|25.51|27.49|25.29|0
1646989210000|2022-03-11 09:00:10|27.72|25.52|27.79|25.59|27.87|25.67|27.72|25.52|0
1646989220000|2022-03-11 09:00:20|27.82|25.62|27.86|25.66|27.91|25.71|27.82|25.62|0
1646989230000|2022-03-11 09:00:30|27.96|25.76|27.92|25.72|28.03|25.83|27.92|25.72|0
1646989240000|2022-03-11 09:00:40|27.89|25.69|27.92|25.72|27.96|25.76|27.86|25.66|0
1646989250000|2022-03-11 09:00:50|27.96|25.76|27.97|25.77|27.97|25.77|27.92|25.72|0
1646989260000|2022-03-11 09:01:00|27.92|25.72|27.91|25.71|27.92|25.72|27.89|25.69|0
1646989270000|2022-03-11 09:01:10|27.92|25.72|27.86|25.66|27.92|25.72|27.86|25.66|0
1646989280000|2022-03-11 09:01:20|27.89|25.69|27.92|25.72|27.92|25.72|27.89|25.69|0
1646989290000|2022-03-11 09:01:30|27.97|25.77|27.99|25.79|27.99|25.79|27.97|25.77|0
1646989300000|2022-03-11 09:01:40|27.92|25.72|27.96|25.76|27.96|25.76|27.91|25.71|0
1646989310000|2022-03-11 09:01:50|27.92|25.72|27.87|25.67|27.92|25.72|27.87|25.67|0
1646989320000|2022-03-11 09:02:00|27.84|25.64|27.91|25.71|27.91|25.71|27.84|25.64|0
1646989330000|2022-03-11 09:02:10|27.92|25.72|27.82|25.62|27.92|25.72|27.82|25.62|0
1646989340000|2022-03-11 09:02:20|27.89|25.69|27.92|25.72|27.92|25.72|27.89|25.69|0
1646989350000|2022-03-11 09:02:30|27.89|25.69|27.91|25.71|27.91|25.71|27.86|25.66|0
1646989360000|2022-03-11 09:02:40|27.99|25.79|28.08|25.88|28.08|25.88|27.99|25.79|0
1646989370000|2022-03-11 09:02:50|28.09|25.89|28.11|25.91|28.13|25.93|28.09|25.89|0
1646989380000|2022-03-11 09:03:00|28.09|25.89|27.97|25.77|28.09|25.89|27.97|25.77|0
1646989390000|2022-03-11 09:03:10|28.01|25.81|28.09|25.89|28.09|25.89|27.99|25.79|0
1646989400000|2022-03-11 09:03:20|28.01|25.81|28.01|25.81|28.01|25.81|27.99|25.79|0
1646989410000|2022-03-11 09:03:30|28.03|25.83|27.91|25.71|28.03|25.83|27.91|25.71|0
1646989420000|2022-03-11 09:03:40|27.96|25.76|27.84|25.64|27.96|25.76|27.84|25.64|0
1646989430000|2022-03-11 09:03:50|27.8|25.6|27.82|25.62|27.86|25.66|27.8|25.6|0
1646989440000|2022-03-11 09:04:00|27.87|25.67|27.79|25.59|27.87|25.67|27.79|25.59|0
1646989450000|2022-03-11 09:04:10|27.8|25.6|27.89|25.69|27.89|25.69|27.8|25.6|0
1646989460000|2022-03-11 09:04:20|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1646989470000|2022-03-11 09:04:30|27.82|25.62|27.82|25.62|27.84|25.64|27.8|25.6|0
1646989480000|2022-03-11 09:04:40|27.89|25.69|27.96|25.76|27.99|25.79|27.89|25.69|0
1646989490000|2022-03-11 09:04:50|27.94|25.74|27.96|25.76|27.96|25.76|27.92|25.72|0
1646989500000|2022-03-11 09:05:00|27.97|25.77|28.01|25.81|28.01|25.81|27.96|25.76|0
1646989510000|2022-03-11 09:05:10|27.97|25.77|27.97|25.77|27.97|25.77|27.96|25.76|0
1646989520000|2022-03-11 09:05:20|28.06|25.86|28.02|25.82|28.06|25.86|28.02|25.82|0
1646989530000|2022-03-11 09:05:30|28.09|25.89|28.16|25.96|28.16|25.96|28.07|25.87|0
1646989540000|2022-03-11 09:05:40|28.13|25.93|28.16|25.96|28.16|25.96|28.13|25.93|0
1646989550000|2022-03-11 09:05:50|28.14|25.94|28.13|25.93|28.14|25.94|28.13|25.93|0
1646989560000|2022-03-11 09:06:00|28.16|25.96|28.13|25.93|28.16|25.96|28.09|25.89|0
1646989580000|2022-03-11 09:06:20|28.09|25.89|28.14|25.94|28.14|25.94|28.06|25.86|0
1646989590000|2022-03-11 09:06:30|28.11|25.91|28.23|26.03|28.23|26.03|28.11|25.91|0
1646989600000|2022-03-11 09:06:40|28.33|26.13|28.47|26.27|28.47|26.27|28.33|26.13|0
1646989610000|2022-03-11 09:06:50|28.52|26.32|28.73|26.53|28.73|26.53|28.52|26.32|0
1646989620000|2022-03-11 09:07:00|28.67|26.47|28.81|26.61|28.81|26.61|28.67|26.47|0
1646989630000|2022-03-11 09:07:10|28.79|26.59|28.81|26.61|28.81|26.61|28.74|26.54|0
1646989640000|2022-03-11 09:07:20|28.85|26.65|28.85|26.65|28.86|26.66|28.85|26.65|0
1646989650000|2022-03-11 09:07:30|28.86|26.66|28.85|26.65|28.88|26.68|28.85|26.65|0
1646989660000|2022-03-11 09:07:40|28.83|26.63|28.86|26.66|28.86|26.66|28.83|26.63|0
1646989670000|2022-03-11 09:07:50|28.9|26.7|28.85|26.65|28.9|26.7|28.85|26.65|0
1646989680000|2022-03-11 09:08:00|28.88|26.68|28.78|26.58|28.88|26.68|28.78|26.58|0
1646989690000|2022-03-11 09:08:10|28.74|26.54|28.78|26.58|28.78|26.58|28.74|26.54|0
1646989700000|2022-03-11 09:08:20|28.71|26.51|28.71|26.51|28.74|26.54|28.71|26.51|0
1646989710000|2022-03-11 09:08:30|28.72|26.52|28.67|26.47|28.72|26.52|28.67|26.47|0
1646989720000|2022-03-11 09:08:40|28.66|26.46|28.71|26.51|28.71|26.51|28.66|26.46|0
1646989730000|2022-03-11 09:08:50|28.6|26.4|28.62|26.42|28.62|26.42|28.6|26.4|0
1646989740000|2022-03-11 09:09:00|28.6|26.4|28.64|26.44|28.66|26.46|28.6|26.4|0
1646989750000|2022-03-11 09:09:10|28.62|26.42|28.62|26.42|28.62|26.42|28.62|26.42|0
1646989760000|2022-03-11 09:09:20|28.67|26.47|28.62|26.42|28.67|26.47|28.62|26.42|0
1646989770000|2022-03-11 09:09:30|28.57|26.37|28.57|26.37|28.57|26.37|28.57|26.37|0
1646989780000|2022-03-11 09:09:40|28.55|26.35|28.41|26.21|28.57|26.37|28.41|26.21|0
1646989790000|2022-03-11 09:09:50|28.43|26.23|28.43|26.23|28.43|26.23|28.4|26.2|0
1646989800000|2022-03-11 09:10:00|28.47|26.27|28.48|26.28|28.48|26.28|28.47|26.27|0
1646989810000|2022-03-11 09:10:10|28.45|26.25|28.57|26.37|28.57|26.37|28.43|26.23|0
1646989820000|2022-03-11 09:10:20|28.55|26.35|28.57|26.37|28.57|26.37|28.55|26.35|0
1646989830000|2022-03-11 09:10:30|28.55|26.35|28.6|26.4|28.6|26.4|28.55|26.35|0
1646989840000|2022-03-11 09:10:40|28.57|26.37|28.64|26.44|28.64|26.44|28.57|26.37|0
1646989850000|2022-03-11 09:10:50|28.67|26.47|28.67|26.47|28.67|26.47|28.65|26.45|0
1646989860000|2022-03-11 09:11:00|28.62|26.42|28.64|26.44|28.67|26.47|28.62|26.42|0
1646989870000|2022-03-11 09:11:10|28.6|26.4|28.6|26.4|28.6|26.4|28.6|26.4|0
1646989880000|2022-03-11 09:11:20|28.64|26.44|28.6|26.4|28.64|26.44|28.6|26.4|0
1646989890000|2022-03-11 09:11:30|28.62|26.42|28.6|26.4|28.62|26.42|28.6|26.4|0
1646989900000|2022-03-11 09:11:40|28.55|26.35|28.64|26.44|28.64|26.44|28.53|26.33|0
1646989910000|2022-03-11 09:11:50|28.65|26.45|28.64|26.44|28.65|26.45|28.64|26.44|0
1646989920000|2022-03-11 09:12:00|28.62|26.42|28.67|26.47|28.67|26.47|28.62|26.42|0
1646989930000|2022-03-11 09:12:10|28.72|26.52|28.71|26.51|28.74|26.54|28.71|26.51|0
1646989940000|2022-03-11 09:12:20|28.74|26.54|28.74|26.54|28.76|26.56|28.72|26.52|0
1646989950000|2022-03-11 09:12:30|28.71|26.51|28.71|26.51|28.71|26.51|28.71|26.51|0
1646989960000|2022-03-11 09:12:40|28.74|26.54|28.74|26.54|28.74|26.54|28.71|26.51|0
1646989970000|2022-03-11 09:12:50|28.78|26.58|28.85|26.65|28.85|26.65|28.78|26.58|0
1646989980000|2022-03-11 09:13:00|28.83|26.63|28.95|26.75|28.98|26.78|28.83|26.63|0
1646989990000|2022-03-11 09:13:10|29.02|26.82|29.05|26.85|29.05|26.85|28.98|26.78|0
1646990000000|2022-03-11 09:13:20|29.09|26.89|29.12|26.92|29.14|26.94|29.09|26.89|0
1646990010000|2022-03-11 09:13:30|29.11|26.91|29.12|26.92|29.12|26.92|29.11|26.91|0
1646990020000|2022-03-11 09:13:40|29.16|26.96|29.12|26.92|29.16|26.96|29.12|26.92|0
1646990030000|2022-03-11 09:13:50|29.19|26.99|29.18|26.98|29.19|26.99|29.16|26.96|0
1646990040000|2022-03-11 09:14:00|29.23|27.03|29.21|27.01|29.23|27.03|29.14|26.94|0
1646990050000|2022-03-11 09:14:10|29.23|27.03|29.07|26.87|29.23|27.03|29.07|26.87|0
1646990060000|2022-03-11 09:14:20|29.05|26.85|29.12|26.92|29.12|26.92|29.05|26.85|0
1646990070000|2022-03-11 09:14:30|29.16|26.96|29.07|26.87|29.16|26.96|29.07|26.87|0
1646990080000|2022-03-11 09:14:40|29.09|26.89|29.11|26.91|29.11|26.91|29.05|26.85|0
1646990090000|2022-03-11 09:14:50|29.18|26.98|29.18|26.98|29.18|26.98|29.16|26.96|0
1646990100000|2022-03-11 09:15:00|29.12|26.92|29.12|26.92|29.14|26.94|29.12|26.92|0
1646990110000|2022-03-11 09:15:10|29.09|26.89|29.07|26.87|29.12|26.92|29.07|26.87|0
1646990120000|2022-03-11 09:15:20|29.09|26.89|29.12|26.92|29.14|26.94|29.09|26.89|0
1646990130000|2022-03-11 09:15:30|29.09|26.89|29.12|26.92|29.12|26.92|29.07|26.87|0
1646990140000|2022-03-11 09:15:40|29.1|26.9|29.16|26.96|29.16|26.96|29.05|26.85|0
1646990150000|2022-03-11 09:15:50|29.17|26.97|29.19|26.99|29.21|27.01|29.17|26.97|0
1646990160000|2022-03-11 09:16:00|29.23|27.03|29.21|27.01|29.23|27.03|29.21|27.01|0
1646990170000|2022-03-11 09:16:10|29.23|27.03|29.26|27.06|29.26|27.06|29.23|27.03|0
1646990180000|2022-03-11 09:16:20|29.28|27.08|29.26|27.06|29.28|27.08|29.26|27.06|0
1646990190000|2022-03-11 09:16:30|29.3|27.1|29.26|27.06|29.3|27.1|29.26|27.06|0
1646990200000|2022-03-11 09:16:40|29.23|27.03|29.23|27.03|29.23|27.03|29.23|27.03|0
1646990210000|2022-03-11 09:16:50|29.3|27.1|29.26|27.06|29.3|27.1|29.26|27.06|0
1646990220000|2022-03-11 09:17:00|29.23|27.03|29.09|26.89|29.23|27.03|29.03|26.83|0
1646990230000|2022-03-11 09:17:10|29|26.8|28.83|26.63|29|26.8|28.83|26.63|0
1646990240000|2022-03-11 09:17:20|28.88|26.68|28.88|26.68|28.91|26.71|28.88|26.68|0
1646990250000|2022-03-11 09:17:30|28.86|26.66|28.91|26.71|28.91|26.71|28.84|26.64|0
1646990260000|2022-03-11 09:17:40|28.9|26.7|28.93|26.73|28.95|26.75|28.9|26.7|0
1646990270000|2022-03-11 09:17:50|28.95|26.75|28.98|26.78|28.98|26.78|28.95|26.75|0
1646990280000|2022-03-11 09:18:00|29|26.8|28.95|26.75|29|26.8|28.95|26.75|0
1646990290000|2022-03-11 09:18:10|28.96|26.76|28.91|26.71|28.96|26.76|28.91|26.71|0
1646990300000|2022-03-11 09:18:20|28.93|26.73|28.91|26.71|28.95|26.75|28.91|26.71|0
1646990310000|2022-03-11 09:18:30|28.96|26.76|29.07|26.87|29.07|26.87|28.91|26.71|0
1646990320000|2022-03-11 09:18:40|29.05|26.85|29.02|26.82|29.05|26.85|29.02|26.82|0
1646990330000|2022-03-11 09:18:50|29.03|26.83|29|26.8|29.03|26.83|28.96|26.76|0
1646990340000|2022-03-11 09:19:00|28.91|26.71|28.84|26.64|28.91|26.71|28.84|26.64|0
1646990350000|2022-03-11 09:19:10|28.88|26.68|28.86|26.66|28.88|26.68|28.86|26.66|0
1646990360000|2022-03-11 09:19:20|28.88|26.68|28.91|26.71|28.91|26.71|28.88|26.68|0
1646990370000|2022-03-11 09:19:30|28.95|26.75|29.05|26.85|29.05|26.85|28.95|26.75|0
1646990380000|2022-03-11 09:19:40|29.12|26.92|29.03|26.83|29.12|26.92|29.03|26.83|0
1646990390000|2022-03-11 09:19:50|29|26.8|29.02|26.82|29.09|26.89|29|26.8|0
1646990400000|2022-03-11 09:20:00|28.98|26.78|29.1|26.9|29.1|26.9|28.98|26.78|0
1646990410000|2022-03-11 09:20:10|29.09|26.89|29.19|26.99|29.19|26.99|29.05|26.85|0
1646990420000|2022-03-11 09:20:20|29.24|27.04|29.19|26.99|29.24|27.04|29.19|26.99|0
1646990430000|2022-03-11 09:20:30|29.23|27.03|29.16|26.96|29.23|27.03|29.16|26.96|0
1646990440000|2022-03-11 09:20:40|29.19|26.99|29.21|27.01|29.21|27.01|29.17|26.97|0
1646990450000|2022-03-11 09:20:50|29.19|26.99|29.23|27.03|29.23|27.03|29.19|26.99|0
1646990460000|2022-03-11 09:21:00|29.24|27.04|29.24|27.04|29.26|27.06|29.19|26.99|0
1646990470000|2022-03-11 09:21:10|29.23|27.03|29.28|27.08|29.28|27.08|29.23|27.03|0
1646990480000|2022-03-11 09:21:20|29.3|27.1|29.4|27.2|29.44|27.24|29.3|27.1|0
1646990490000|2022-03-11 09:21:30|29.44|27.24|29.51|27.31|29.51|27.31|29.44|27.24|0
1646990500000|2022-03-11 09:21:40|29.47|27.27|29.58|27.38|29.6|27.4|29.47|27.27|0
1646990510000|2022-03-11 09:21:50|29.54|27.34|29.54|27.34|29.54|27.34|29.52|27.32|0
1646990520000|2022-03-11 09:22:00|29.51|27.31|29.42|27.22|29.51|27.31|29.4|27.2|0
1646990530000|2022-03-11 09:22:10|29.4|27.2|29.58|27.38|29.58|27.38|29.4|27.2|0
1646990540000|2022-03-11 09:22:20|29.52|27.32|29.52|27.32|29.54|27.34|29.52|27.32|0
1646990550000|2022-03-11 09:22:30|29.51|27.31|29.4|27.2|29.51|27.31|29.4|27.2|0
1646990560000|2022-03-11 09:22:40|29.37|27.17|29.21|27.01|29.37|27.17|29.21|27.01|0
1646990570000|2022-03-11 09:22:50|29.26|27.06|29.21|27.01|29.3|27.1|29.21|27.01|0
1646990580000|2022-03-11 09:23:00|29.19|26.99|29.26|27.06|29.33|27.13|29.19|26.99|0
1646990590000|2022-03-11 09:23:10|29.3|27.1|29.28|27.08|29.3|27.1|29.28|27.08|0
1646990600000|2022-03-11 09:23:20|29.26|27.06|29.33|27.13|29.38|27.18|29.26|27.06|0
1646990610000|2022-03-11 09:23:30|29.37|27.17|29.4|27.2|29.42|27.22|29.37|27.17|0
1646990620000|2022-03-11 09:23:40|29.26|27.06|29.88|27.68|29.88|27.68|29.26|27.06|0
1646990630000|2022-03-11 09:23:50|28.93|26.73|28.79|26.59|28.93|26.73|28.79|26.59|0
1646990640000|2022-03-11 09:24:00|28.81|26.61|28.95|26.75|28.95|26.75|28.81|26.61|0
1646990650000|2022-03-11 09:24:10|28.88|26.68|28.83|26.63|28.88|26.68|28.83|26.63|0
1646990660000|2022-03-11 09:24:20|28.77|26.57|28.93|26.73|28.93|26.73|28.77|26.57|0
1646990670000|2022-03-11 09:24:30|28.9|26.7|28.98|26.78|28.98|26.78|28.9|26.7|0
1646990680000|2022-03-11 09:24:40|28.97|26.77|28.97|26.77|28.97|26.77|28.9|26.7|0
1646990690000|2022-03-11 09:24:50|28.9|26.7|28.95|26.75|28.95|26.75|28.9|26.7|0
1646990700000|2022-03-11 09:25:00|28.97|26.77|29.05|26.85|29.05|26.85|28.97|26.77|0
1646990710000|2022-03-11 09:25:10|29.12|26.92|29.19|26.99|29.21|27.01|29.12|26.92|0
1646990720000|2022-03-11 09:25:20|29.14|26.94|29.21|27.01|29.21|27.01|29.12|26.92|0
1646990730000|2022-03-11 09:25:30|29.14|26.94|29.19|26.99|29.19|26.99|29.11|26.91|0
1646990740000|2022-03-11 09:25:40|29.18|26.98|29.16|26.96|29.23|27.03|29.14|26.94|0
1646990750000|2022-03-11 09:25:50|29.14|26.94|29.16|26.96|29.16|26.96|29.11|26.91|0
1646990760000|2022-03-11 09:26:00|29.21|27.01|29.28|27.08|29.28|27.08|29.21|27.01|0
1646990770000|2022-03-11 09:26:10|29.21|27.01|29.14|26.94|29.21|27.01|29.14|26.94|0
1646990780000|2022-03-11 09:26:20|29.11|26.91|29.14|26.94|29.14|26.94|29.11|26.91|0
1646990790000|2022-03-11 09:26:30|29.12|26.92|29.09|26.89|29.14|26.94|29.07|26.87|0
1646990800000|2022-03-11 09:26:40|29.14|26.94|29.02|26.82|29.14|26.94|29.02|26.82|0
1646990810000|2022-03-11 09:26:50|29.07|26.87|28.97|26.77|29.07|26.87|28.97|26.77|0
1646990820000|2022-03-11 09:27:00|29|26.8|29|26.8|29.02|26.82|28.97|26.77|0
1646990830000|2022-03-11 09:27:10|29.04|26.84|29.11|26.91|29.11|26.91|29.04|26.84|0
1646990840000|2022-03-11 09:27:20|29.09|26.89|29.07|26.87|29.09|26.89|29.07|26.87|0
1646990850000|2022-03-11 09:27:30|28.97|26.77|28.97|26.77|29|26.8|28.93|26.73|0
1646990860000|2022-03-11 09:27:40|28.98|26.78|29.04|26.84|29.04|26.84|28.97|26.77|0
1646990870000|2022-03-11 09:27:50|29|26.8|28.95|26.75|29|26.8|28.95|26.75|0
1646990880000|2022-03-11 09:28:00|28.97|26.77|28.91|26.71|28.97|26.77|28.91|26.71|0
1646990890000|2022-03-11 09:28:10|28.93|26.73|28.93|26.73|28.93|26.73|28.9|26.7|0
1646990900000|2022-03-11 09:28:20|28.96|26.76|28.96|26.76|28.96|26.76|28.93|26.73|0
1646990910000|2022-03-11 09:28:30|28.98|26.78|28.93|26.73|28.98|26.78|28.93|26.73|0
1646990920000|2022-03-11 09:28:40|28.96|26.76|28.84|26.64|28.96|26.76|28.84|26.64|0
1646990930000|2022-03-11 09:28:50|28.83|26.63|28.83|26.63|28.86|26.66|28.83|26.63|0
1646990940000|2022-03-11 09:29:00|28.84|26.64|28.86|26.66|28.9|26.7|28.83|26.63|0
1646990950000|2022-03-11 09:29:10|28.89|26.69|28.81|26.61|28.89|26.69|28.81|26.61|0
1646990960000|2022-03-11 09:29:20|28.79|26.59|28.69|26.49|28.79|26.59|28.69|26.49|0
1646990970000|2022-03-11 09:29:30|28.7|26.5|28.74|26.54|28.74|26.54|28.7|26.5|0
1646990980000|2022-03-11 09:29:40|28.72|26.52|28.72|26.52|28.72|26.52|28.7|26.5|0
1646990990000|2022-03-11 09:29:50|28.7|26.5|28.65|26.45|28.7|26.5|28.63|26.43|0
1646991000000|2022-03-11 09:30:00|28.63|26.43|28.72|26.52|28.76|26.56|28.63|26.43|0
1646991010000|2022-03-11 09:30:10|28.77|26.57|28.77|26.57|28.79|26.59|28.77|26.57|0
1646991020000|2022-03-11 09:30:20|28.83|26.63|28.79|26.59|28.83|26.63|28.76|26.56|0
1646991030000|2022-03-11 09:30:30|28.82|26.62|28.89|26.69|28.89|26.69|28.82|26.62|0
1646991040000|2022-03-11 09:30:40|28.84|26.64|28.86|26.66|28.86|26.66|28.82|26.62|0
1646991050000|2022-03-11 09:30:50|28.81|26.61|28.77|26.57|28.81|26.61|28.77|26.57|0
1646991060000|2022-03-11 09:31:00|28.72|26.52|28.69|26.49|28.72|26.52|28.69|26.49|0
1646991070000|2022-03-11 09:31:10|28.67|26.47|28.65|26.45|28.69|26.49|28.65|26.45|0
1646991080000|2022-03-11 09:31:20|28.63|26.43|28.55|26.35|28.63|26.43|28.51|26.31|0
1646991090000|2022-03-11 09:31:30|28.51|26.31|28.6|26.4|28.6|26.4|28.51|26.31|0
1646991100000|2022-03-11 09:31:40|28.58|26.38|28.56|26.36|28.58|26.38|28.55|26.35|0
1646991110000|2022-03-11 09:31:50|28.55|26.35|28.65|26.45|28.65|26.45|28.55|26.35|0
1646991120000|2022-03-11 09:32:00|28.62|26.42|28.69|26.49|28.69|26.49|28.62|26.42|0
1646991130000|2022-03-11 09:32:10|28.67|26.47|28.58|26.38|28.67|26.47|28.58|26.38|0
1646991140000|2022-03-11 09:32:20|28.55|26.35|28.55|26.35|28.6|26.4|28.55|26.35|0
1646991150000|2022-03-11 09:32:30|28.6|26.4|28.49|26.29|28.6|26.4|28.49|26.29|0
1646991160000|2022-03-11 09:32:40|28.48|26.28|28.51|26.31|28.51|26.31|28.48|26.28|0
1646991170000|2022-03-11 09:32:50|28.48|26.28|28.48|26.28|28.51|26.31|28.48|26.28|0
1646991180000|2022-03-11 09:33:00|28.44|26.24|28.36|26.16|28.44|26.24|28.36|26.16|0
1646991190000|2022-03-11 09:33:10|28.37|26.17|28.36|26.16|28.37|26.17|28.34|26.14|0
1646991200000|2022-03-11 09:33:20|28.34|26.14|28.27|26.07|28.34|26.14|28.27|26.07|0
1646991210000|2022-03-11 09:33:30|28.25|26.05|28.29|26.09|28.29|26.09|28.24|26.04|0
1646991220000|2022-03-11 09:33:40|28.31|26.11|28.39|26.19|28.41|26.21|28.31|26.11|0
1646991230000|2022-03-11 09:33:50|28.36|26.16|28.41|26.21|28.41|26.21|28.36|26.16|0
1646991240000|2022-03-11 09:34:00|28.44|26.24|28.51|26.31|28.51|26.31|28.43|26.23|0
1646991250000|2022-03-11 09:34:10|28.55|26.35|28.53|26.33|28.55|26.35|28.53|26.33|0
1646991260000|2022-03-11 09:34:20|28.62|26.42|28.58|26.38|28.62|26.42|28.56|26.36|0
1646991270000|2022-03-11 09:34:30|28.68|26.48|28.6|26.4|28.68|26.48|28.6|26.4|0
1646991280000|2022-03-11 09:34:40|28.63|26.43|28.65|26.45|28.65|26.45|28.55|26.35|0
1646991290000|2022-03-11 09:34:50|28.67|26.47|28.62|26.42|28.68|26.48|28.62|26.42|0
1646991300000|2022-03-11 09:35:00|28.68|26.48|28.72|26.52|28.72|26.52|28.68|26.48|0
1646991310000|2022-03-11 09:35:10|28.67|26.47|28.72|26.52|28.72|26.52|28.67|26.47|0
1646991320000|2022-03-11 09:35:20|28.75|26.55|28.74|26.54|28.75|26.55|28.74|26.54|0
1646991330000|2022-03-11 09:35:30|28.75|26.55|28.72|26.52|28.75|26.55|28.68|26.48|0
1646991340000|2022-03-11 09:35:40|28.68|26.48|28.6|26.4|28.68|26.48|28.55|26.35|0
1646991350000|2022-03-11 09:35:50|28.49|26.29|28.44|26.24|28.49|26.29|28.44|26.24|0
1646991360000|2022-03-11 09:36:00|28.46|26.26|28.56|26.36|28.56|26.36|28.46|26.26|0
1646991370000|2022-03-11 09:36:10|28.53|26.33|28.58|26.38|28.63|26.43|28.53|26.33|0
1646991380000|2022-03-11 09:36:20|28.63|26.43|28.48|26.28|28.63|26.43|28.48|26.28|0
1646991390000|2022-03-11 09:36:30|28.53|26.33|28.49|26.29|28.55|26.35|28.49|26.29|0
1646991400000|2022-03-11 09:36:40|28.37|26.17|28.34|26.14|28.41|26.21|28.34|26.14|0
1646991410000|2022-03-11 09:36:50|28.37|26.17|28.31|26.11|28.37|26.17|28.31|26.11|0
1646991420000|2022-03-11 09:37:00|28.27|26.07|28.29|26.09|28.29|26.09|28.27|26.07|0
1646991430000|2022-03-11 09:37:10|28.34|26.14|28.42|26.22|28.42|26.22|28.32|26.12|0
1646991440000|2022-03-11 09:37:20|28.41|26.21|28.44|26.24|28.44|26.24|28.41|26.21|0
1646991450000|2022-03-11 09:37:30|28.48|26.28|28.44|26.24|28.49|26.29|28.44|26.24|0
1646991460000|2022-03-11 09:37:40|28.41|26.21|28.41|26.21|28.41|26.21|28.39|26.19|0
1646991470000|2022-03-11 09:37:50|28.46|26.26|28.42|26.22|28.46|26.26|28.42|26.22|0
1646991480000|2022-03-11 09:38:00|28.39|26.19|28.34|26.14|28.41|26.21|28.34|26.14|0
1646991490000|2022-03-11 09:38:10|28.3|26.1|28.37|26.17|28.37|26.17|28.27|26.07|0
1646991500000|2022-03-11 09:38:20|28.24|26.04|28.34|26.14|28.34|26.14|28.24|26.04|0
1646991510000|2022-03-11 09:38:30|28.36|26.16|28.34|26.14|28.36|26.16|28.34|26.14|0
1646991520000|2022-03-11 09:38:40|28.36|26.16|28.37|26.17|28.37|26.17|28.34|26.14|0
1646991530000|2022-03-11 09:38:50|28.39|26.19|28.39|26.19|28.39|26.19|28.39|26.19|0
1646991540000|2022-03-11 09:39:00|28.36|26.16|28.37|26.17|28.37|26.17|28.34|26.14|0
1646991550000|2022-03-11 09:39:10|28.34|26.14|28.37|26.17|28.37|26.17|28.34|26.14|0
1646991560000|2022-03-11 09:39:20|28.36|26.16|28.36|26.16|28.36|26.16|28.36|26.16|0
1646991570000|2022-03-11 09:39:30|28.37|26.17|28.34|26.14|28.37|26.17|28.34|26.14|0
1646991580000|2022-03-11 09:39:40|28.37|26.17|28.39|26.19|28.41|26.21|28.37|26.17|0
1646991590000|2022-03-11 09:39:50|28.41|26.21|28.37|26.17|28.41|26.21|28.37|26.17|0
1646991600000|2022-03-11 09:40:00|28.39|26.19|28.41|26.21|28.42|26.22|28.39|26.19|0
1646991610000|2022-03-11 09:40:10|28.44|26.24|28.44|26.24|28.44|26.24|28.41|26.21|0
1646991630000|2022-03-11 09:40:30|28.41|26.21|28.34|26.14|28.41|26.21|28.29|26.09|0
1646991640000|2022-03-11 09:40:40|28.35|26.15|28.3|26.1|28.35|26.15|28.3|26.1|0
1646991650000|2022-03-11 09:40:50|28.34|26.14|28.41|26.21|28.41|26.21|28.34|26.14|0
1646991660000|2022-03-11 09:41:00|28.39|26.19|28.41|26.21|28.41|26.21|28.39|26.19|0
1646991670000|2022-03-11 09:41:10|28.37|26.17|28.34|26.14|28.41|26.21|28.34|26.14|0
1646991680000|2022-03-11 09:41:20|28.37|26.17|28.34|26.14|28.37|26.17|28.32|26.12|0
1646991690000|2022-03-11 09:41:30|28.27|26.07|28.3|26.1|28.3|26.1|28.27|26.07|0
1646991700000|2022-03-11 09:41:40|28.34|26.14|28.3|26.1|28.34|26.14|28.3|26.1|0
1646991710000|2022-03-11 09:41:50|28.24|26.04|28.18|25.98|28.24|26.04|28.18|25.98|0
1646991720000|2022-03-11 09:42:00|28.13|25.93|28.15|25.95|28.15|25.95|28.13|25.93|0
1646991730000|2022-03-11 09:42:10|28.1|25.9|28.06|25.86|28.1|25.9|28.05|25.85|0
1646991740000|2022-03-11 09:42:20|28.08|25.88|28.06|25.86|28.08|25.88|28.06|25.86|0
1646991750000|2022-03-11 09:42:30|28.03|25.83|28.06|25.86|28.06|25.86|28.03|25.83|0
1646991760000|2022-03-11 09:42:40|28.08|25.88|28.1|25.9|28.1|25.9|28.08|25.88|0
1646991770000|2022-03-11 09:42:50|28.08|25.88|28.11|25.91|28.11|25.91|28.08|25.88|0
1646991780000|2022-03-11 09:43:00|28.13|25.93|28.03|25.83|28.13|25.93|28.03|25.83|0
1646991790000|2022-03-11 09:43:10|28.05|25.85|28.03|25.83|28.06|25.86|28.03|25.83|0
1646991800000|2022-03-11 09:43:20|28.06|25.86|28.1|25.9|28.13|25.93|28.06|25.86|0
1646991810000|2022-03-11 09:43:30|28.13|25.93|28.23|26.03|28.23|26.03|28.13|25.93|0
1646991820000|2022-03-11 09:43:40|28.27|26.07|28.2|26|28.27|26.07|28.2|26|0
1646991830000|2022-03-11 09:43:50|28.17|25.97|28.27|26.07|28.27|26.07|28.17|25.97|0
1646991840000|2022-03-11 09:44:00|28.29|26.09|28.3|26.1|28.3|26.1|28.29|26.09|0
1646991850000|2022-03-11 09:44:10|28.37|26.17|28.41|26.21|28.41|26.21|28.37|26.17|0
1646991860000|2022-03-11 09:44:20|28.42|26.22|28.42|26.22|28.44|26.24|28.42|26.22|0
1646991870000|2022-03-11 09:44:30|28.41|26.21|28.34|26.14|28.41|26.21|28.34|26.14|0
1646991880000|2022-03-11 09:44:40|28.27|26.07|28.3|26.1|28.3|26.1|28.27|26.07|0
1646991890000|2022-03-11 09:44:50|28.34|26.14|28.44|26.24|28.44|26.24|28.34|26.14|0
1646991900000|2022-03-11 09:45:00|28.47|26.27|28.51|26.31|28.54|26.34|28.47|26.27|0
1646991910000|2022-03-11 09:45:10|28.47|26.27|28.47|26.27|28.51|26.31|28.47|26.27|0
1646991930000|2022-03-11 09:45:30|28.51|26.31|28.51|26.31|28.51|26.31|28.51|26.31|0
1646991940000|2022-03-11 09:45:40|28.54|26.34|28.68|26.48|28.68|26.48|28.54|26.34|0
1646991950000|2022-03-11 09:45:50|28.66|26.46|28.68|26.48|28.68|26.48|28.66|26.46|0
1646991960000|2022-03-11 09:46:00|28.7|26.5|28.72|26.52|28.72|26.52|28.68|26.48|0
1646991970000|2022-03-11 09:46:10|28.73|26.53|28.82|26.62|28.82|26.62|28.73|26.53|0
1646991980000|2022-03-11 09:46:20|28.4|26.2|28.4|26.2|28.4|26.2|28.4|26.2|0
1646991990000|2022-03-11 09:46:30|28.44|26.24|28.4|26.2|28.44|26.24|28.4|26.2|0
1646992000000|2022-03-11 09:46:40|28.38|26.18|28.44|26.24|28.44|26.24|28.37|26.17|0
1646992010000|2022-03-11 09:46:50|28.45|26.25|28.45|26.25|28.45|26.25|28.45|26.25|0
1646992020000|2022-03-11 09:47:00|28.44|26.24|28.44|26.24|28.45|26.25|28.44|26.24|0
1646992030000|2022-03-11 09:47:10|28.45|26.25|28.44|26.24|28.45|26.25|28.44|26.24|0
1646992040000|2022-03-11 09:47:20|28.43|26.23|28.43|26.23|28.43|26.23|28.43|26.23|0
1646992060000|2022-03-11 09:47:40|28.45|26.25|28.47|26.27|28.47|26.27|28.43|26.23|0
1646992070000|2022-03-11 09:47:50|28.43|26.23|28.43|26.23|28.43|26.23|28.43|26.23|0
1646992080000|2022-03-11 09:48:00|28.45|26.25|28.43|26.23|28.47|26.27|28.43|26.23|0
1646992100000|2022-03-11 09:48:20|28.45|26.25|28.5|26.3|28.5|26.3|28.45|26.25|0
1646992110000|2022-03-11 09:48:30|28.54|26.34|28.59|26.39|28.59|26.39|28.52|26.32|0
1646992120000|2022-03-11 09:48:40|28.47|26.27|28.49|26.29|28.5|26.3|28.47|26.27|0
1646992130000|2022-03-11 09:48:50|28.5|26.3|28.43|26.23|28.5|26.3|28.43|26.23|0
1646992140000|2022-03-11 09:49:00|28.45|26.25|28.47|26.27|28.47|26.27|28.45|26.25|0
1646992150000|2022-03-11 09:49:10|28.57|26.37|28.59|26.39|28.59|26.39|28.57|26.37|0
1646992160000|2022-03-11 09:49:20|28.61|26.41|28.62|26.42|28.64|26.44|28.61|26.41|0
1646992170000|2022-03-11 09:49:30|28.61|26.41|28.64|26.44|28.64|26.44|28.61|26.41|0
1646992180000|2022-03-11 09:49:40|28.66|26.46|28.66|26.46|28.68|26.48|28.66|26.46|0
1646992190000|2022-03-11 09:49:50|28.68|26.48|28.68|26.48|28.71|26.51|28.68|26.48|0
1646992200000|2022-03-11 09:50:00|28.71|26.51|28.75|26.55|28.82|26.62|28.71|26.51|0
1646992210000|2022-03-11 09:50:10|28.76|26.56|28.75|26.55|28.76|26.56|28.75|26.55|0
1646992220000|2022-03-11 09:50:20|28.73|26.53|28.68|26.48|28.73|26.53|28.68|26.48|0
1646992230000|2022-03-11 09:50:30|28.61|26.41|28.57|26.37|28.61|26.41|28.57|26.37|0
1646992240000|2022-03-11 09:50:40|28.61|26.41|28.5|26.3|28.61|26.41|28.5|26.3|0
1646992250000|2022-03-11 09:50:50|28.54|26.34|28.55|26.35|28.55|26.35|28.54|26.34|0
1646992260000|2022-03-11 09:51:00|28.59|26.39|28.61|26.41|28.61|26.41|28.59|26.39|0
1646992280000|2022-03-11 09:51:20|28.64|26.44|28.64|26.44|28.64|26.44|28.64|26.44|0
1646992290000|2022-03-11 09:51:30|28.61|26.41|28.59|26.39|28.61|26.41|28.54|26.34|0
1646992300000|2022-03-11 09:51:40|28.73|26.53|28.64|26.44|28.73|26.53|28.64|26.44|0
1646992310000|2022-03-11 09:51:50|28.62|26.42|28.59|26.39|28.62|26.42|28.57|26.37|0
1646992320000|2022-03-11 09:52:00|28.57|26.37|28.61|26.41|28.61|26.41|28.57|26.37|0
1646992330000|2022-03-11 09:52:10|28.66|26.46|28.64|26.44|28.66|26.46|28.64|26.44|0
1646992350000|2022-03-11 09:52:30|28.62|26.42|28.73|26.53|28.73|26.53|28.62|26.42|0
1646992360000|2022-03-11 09:52:40|28.88|26.68|28.92|26.72|28.92|26.72|28.85|26.65|0
1646992370000|2022-03-11 09:52:50|28.88|26.68|28.88|26.68|28.88|26.68|28.81|26.61|0
1646992380000|2022-03-11 09:53:00|28.9|26.7|28.97|26.77|28.97|26.77|28.9|26.7|0
1646992390000|2022-03-11 09:53:10|28.99|26.79|29.13|26.93|29.17|26.97|28.99|26.79|0
1646992400000|2022-03-11 09:53:20|29.2|27|29.18|26.98|29.2|27|29.18|26.98|0
1646992410000|2022-03-11 09:53:30|29.09|26.89|29.02|26.82|29.09|26.89|29.02|26.82|0
1646992420000|2022-03-11 09:53:40|29.04|26.84|29.09|26.89|29.09|26.89|29.04|26.84|0
1646992430000|2022-03-11 09:53:50|29.13|26.93|29.06|26.86|29.13|26.93|29.06|26.86|0
1646992440000|2022-03-11 09:54:00|29.08|26.88|29.09|26.89|29.09|26.89|29.08|26.88|0
1646992450000|2022-03-11 09:54:10|29.04|26.84|28.99|26.79|29.06|26.86|28.99|26.79|0
1646992460000|2022-03-11 09:54:20|29.06|26.86|29.09|26.89|29.09|26.89|29.06|26.86|0
1646992470000|2022-03-11 09:54:30|29.11|26.91|28.95|26.75|29.11|26.91|28.95|26.75|0
1646992480000|2022-03-11 09:54:40|29.01|26.81|28.99|26.79|29.06|26.86|28.99|26.79|0
1646992500000|2022-03-11 09:55:00|28.95|26.75|28.92|26.72|28.95|26.75|28.92|26.72|0
1646992510000|2022-03-11 09:55:10|28.9|26.7|28.85|26.65|28.9|26.7|28.85|26.65|0
1646992520000|2022-03-11 09:55:20|28.87|26.67|28.81|26.61|28.87|26.67|28.8|26.6|0
1646992530000|2022-03-11 09:55:30|28.83|26.63|28.85|26.65|28.85|26.65|28.83|26.63|0
1646992550000|2022-03-11 09:55:50|28.83|26.63|28.88|26.68|28.88|26.68|28.83|26.63|0
1646992560000|2022-03-11 09:56:00|28.85|26.65|28.85|26.65|28.85|26.65|28.83|26.63|0
1646992570000|2022-03-11 09:56:10|28.87|26.67|28.88|26.68|28.88|26.68|28.87|26.67|0
1646992580000|2022-03-11 09:56:20|28.92|26.72|28.94|26.74|28.94|26.74|28.92|26.72|0
1646992590000|2022-03-11 09:56:30|28.92|26.72|28.92|26.72|28.92|26.72|28.92|26.72|0
1646992610000|2022-03-11 09:56:50|28.88|26.68|28.85|26.65|28.88|26.68|28.85|26.65|0
1646992620000|2022-03-11 09:57:00|28.83|26.63|28.81|26.61|28.83|26.63|28.81|26.61|0
1646992630000|2022-03-11 09:57:10|28.83|26.63|28.88|26.68|28.92|26.72|28.81|26.61|0
1646992640000|2022-03-11 09:57:20|28.92|26.72|28.92|26.72|28.92|26.72|28.92|26.72|0
1646992650000|2022-03-11 09:57:30|28.9|26.7|28.85|26.65|28.92|26.72|28.85|26.65|0
1646992660000|2022-03-11 09:57:40|28.87|26.67|28.95|26.75|28.99|26.79|28.87|26.67|0
1646992670000|2022-03-11 09:57:50|28.93|26.73|28.88|26.68|28.93|26.73|28.88|26.68|0
1646992680000|2022-03-11 09:58:00|28.86|26.66|28.81|26.61|28.86|26.66|28.81|26.61|0
1646992690000|2022-03-11 09:58:10|28.83|26.63|28.88|26.68|28.88|26.68|28.83|26.63|0
1646992700000|2022-03-11 09:58:20|28.92|26.72|28.88|26.68|28.92|26.72|28.88|26.68|0
1646992710000|2022-03-11 09:58:30|28.9|26.7|28.83|26.63|28.9|26.7|28.83|26.63|0
1646992720000|2022-03-11 09:58:40|28.85|26.65|28.86|26.66|28.86|26.66|28.81|26.61|0
1646992730000|2022-03-11 09:58:50|28.85|26.65|28.81|26.61|28.85|26.65|28.81|26.61|0
1646992740000|2022-03-11 09:59:00|28.83|26.63|28.85|26.65|28.85|26.65|28.83|26.63|0
1646992750000|2022-03-11 09:59:10|28.81|26.61|28.83|26.63|28.83|26.63|28.81|26.61|0
1646992760000|2022-03-11 09:59:20|28.85|26.65|28.88|26.68|28.88|26.68|28.85|26.65|0
1646992770000|2022-03-11 09:59:30|28.85|26.65|28.85|26.65|28.85|26.65|28.85|26.65|0
1646992780000|2022-03-11 09:59:40|28.83|26.63|28.79|26.59|28.83|26.63|28.78|26.58|0
1646992790000|2022-03-11 09:59:50|28.81|26.61|28.81|26.61|28.81|26.61|28.81|26.61|0
1646992800000|2022-03-11 10:00:00|28.85|26.65|28.88|26.68|28.93|26.73|28.85|26.65|0
1646992810000|2022-03-11 10:00:10|28.92|26.72|28.92|26.72|28.92|26.72|28.92|26.72|0
1646992820000|2022-03-11 10:00:20|28.95|26.75|28.99|26.79|28.99|26.79|28.92|26.72|0
1646992830000|2022-03-11 10:00:30|28.95|26.75|29.02|26.82|29.02|26.82|28.95|26.75|0
1646992840000|2022-03-11 10:00:40|29.06|26.86|29.02|26.82|29.06|26.86|29.02|26.82|0
1646992850000|2022-03-11 10:00:50|29.06|26.86|29.09|26.89|29.09|26.89|29.06|26.86|0
1646992860000|2022-03-11 10:01:00|29.13|26.93|29.2|27|29.2|27|29.13|26.93|0
1646992870000|2022-03-11 10:01:10|29.22|27.02|29.23|27.03|29.23|27.03|29.21|27.01|0
1646992880000|2022-03-11 10:01:20|29.21|27.01|29.41|27.21|29.41|27.21|29.21|27.01|0
1646992890000|2022-03-11 10:01:30|29.34|27.14|29.27|27.07|29.34|27.14|29.27|27.07|0
1646992900000|2022-03-11 10:01:40|29.25|27.05|29.34|27.14|29.34|27.14|29.25|27.05|0
1646992910000|2022-03-11 10:01:50|29.3|27.1|29.34|27.14|29.34|27.14|29.3|27.1|0
1646992920000|2022-03-11 10:02:00|29.41|27.21|29.57|27.37|29.57|27.37|29.41|27.21|0
1646992930000|2022-03-11 10:02:10|29.59|27.39|29.69|27.49|29.69|27.49|29.59|27.39|0
1646992940000|2022-03-11 10:02:20|29.73|27.53|29.73|27.53|29.84|27.64|29.73|27.53|0
1646992950000|2022-03-11 10:02:30|29.69|27.49|29.8|27.6|29.8|27.6|29.69|27.49|0
1646992960000|2022-03-11 10:02:40|29.78|27.58|29.8|27.6|29.84|27.64|29.78|27.58|0
1646992970000|2022-03-11 10:02:50|29.78|27.58|29.8|27.6|29.87|27.67|29.78|27.58|0
1646992980000|2022-03-11 10:03:00|29.84|27.64|29.87|27.67|29.87|27.67|29.77|27.57|0
1646992990000|2022-03-11 10:03:10|29.8|27.6|29.8|27.6|29.8|27.6|29.73|27.53|0
1646993000000|2022-03-11 10:03:20|29.82|27.62|29.84|27.64|29.84|27.64|29.82|27.62|0
1646993010000|2022-03-11 10:03:30|29.8|27.6|29.8|27.6|29.82|27.62|29.8|27.6|0
1646993020000|2022-03-11 10:03:40|29.78|27.58|29.8|27.6|29.84|27.64|29.77|27.57|0
1646993030000|2022-03-11 10:03:50|29.69|27.49|29.82|27.62|29.82|27.62|29.69|27.49|0
1646993040000|2022-03-11 10:04:00|29.84|27.64|29.84|27.64|29.84|27.64|29.82|27.62|0
1646993050000|2022-03-11 10:04:10|29.8|27.6|29.69|27.49|29.8|27.6|29.69|27.49|0
1646993060000|2022-03-11 10:04:20|29.73|27.53|29.84|27.64|29.85|27.65|29.73|27.53|0
1646993070000|2022-03-11 10:04:30|29.87|27.67|29.95|27.75|29.95|27.75|29.87|27.67|0
1646993080000|2022-03-11 10:04:40|30.02|27.82|30.16|27.96|30.16|27.96|30.02|27.82|0
1646993090000|2022-03-11 10:04:50|30.18|27.98|30.27|28.07|30.27|28.07|30.18|27.98|0
1646993100000|2022-03-11 10:05:00|30.31|28.11|30.14|27.94|30.31|28.11|30.14|27.94|0
1646993110000|2022-03-11 10:05:10|30.2|28|30.31|28.11|30.31|28.11|30.2|28|0
1646993120000|2022-03-11 10:05:20|30.36|28.16|30.4|28.2|30.42|28.22|30.36|28.16|0
1646993130000|2022-03-11 10:05:30|30.34|28.14|30.42|28.22|30.49|28.29|30.34|28.14|0
1646993140000|2022-03-11 10:05:40|30.43|28.23|30.38|28.18|30.43|28.23|30.38|28.18|0
1646993150000|2022-03-11 10:05:50|30.42|28.22|30.38|28.18|30.42|28.22|30.38|28.18|0
1646993160000|2022-03-11 10:06:00|30.34|28.14|30.27|28.07|30.34|28.14|30.27|28.07|0
1646993170000|2022-03-11 10:06:10|30.23|28.03|30.09|27.89|30.23|28.03|30.09|27.89|0
1646993180000|2022-03-11 10:06:20|29.98|27.78|29.98|27.78|30.05|27.85|29.98|27.78|0
1646993190000|2022-03-11 10:06:30|29.93|27.73|29.84|27.64|29.93|27.73|29.84|27.64|0
1646993200000|2022-03-11 10:06:40|29.8|27.6|29.8|27.6|29.8|27.6|29.78|27.58|0
1646993210000|2022-03-11 10:06:50|29.85|27.65|29.78|27.58|29.85|27.65|29.78|27.58|0
1646993220000|2022-03-11 10:07:00|29.8|27.6|29.8|27.6|29.8|27.6|29.8|27.6|0
1646993230000|2022-03-11 10:07:10|29.76|27.56|29.78|27.58|29.78|27.58|29.76|27.56|0
1646993240000|2022-03-11 10:07:20|29.82|27.62|29.82|27.62|29.84|27.64|29.8|27.6|0
1646993250000|2022-03-11 10:07:30|29.8|27.6|29.8|27.6|29.82|27.62|29.8|27.6|0
1646993260000|2022-03-11 10:07:40|29.76|27.56|29.78|27.58|29.78|27.58|29.76|27.56|0
1646993270000|2022-03-11 10:07:50|29.76|27.56|29.8|27.6|29.8|27.6|29.76|27.56|0
1646993280000|2022-03-11 10:08:00|29.76|27.56|29.8|27.6|29.8|27.6|29.73|27.53|0
1646993290000|2022-03-11 10:08:10|29.78|27.58|29.73|27.53|29.78|27.58|29.73|27.53|0
1646993300000|2022-03-11 10:08:20|29.8|27.6|29.8|27.6|29.8|27.6|29.8|27.6|0
1646993310000|2022-03-11 10:08:30|29.85|27.65|29.84|27.64|29.85|27.65|29.84|27.64|0
1646993320000|2022-03-11 10:08:40|29.78|27.58|29.84|27.64|29.84|27.64|29.78|27.58|0
1646993330000|2022-03-11 10:08:50|29.85|27.65|29.84|27.64|29.85|27.65|29.84|27.64|0
1646993340000|2022-03-11 10:09:00|29.8|27.6|29.8|27.6|29.84|27.64|29.8|27.6|0
1646993350000|2022-03-11 10:09:10|29.85|27.65|29.87|27.67|29.87|27.67|29.84|27.64|0
1646993360000|2022-03-11 10:09:20|29.92|27.72|29.96|27.76|29.96|27.76|29.91|27.71|0
1646993370000|2022-03-11 10:09:30|29.98|27.78|29.91|27.71|29.98|27.78|29.91|27.71|0
1646993380000|2022-03-11 10:09:40|29.92|27.72|29.85|27.65|29.92|27.72|29.85|27.65|0
1646993390000|2022-03-11 10:09:50|29.84|27.64|29.84|27.64|29.85|27.65|29.84|27.64|0
1646993400000|2022-03-11 10:10:00|29.8|27.6|29.8|27.6|29.8|27.6|29.8|27.6|0
1646993410000|2022-03-11 10:10:10|29.76|27.56|29.8|27.6|29.82|27.62|29.76|27.56|0
1646993420000|2022-03-11 10:10:20|29.76|27.56|29.73|27.53|29.76|27.56|29.73|27.53|0
1646993430000|2022-03-11 10:10:30|29.69|27.49|29.69|27.49|29.73|27.53|29.69|27.49|0
1646993440000|2022-03-11 10:10:40|29.67|27.47|29.64|27.44|29.67|27.47|29.64|27.44|0
1646993450000|2022-03-11 10:10:50|29.62|27.42|29.66|27.46|29.66|27.46|29.62|27.42|0
1646993460000|2022-03-11 10:11:00|29.67|27.47|29.66|27.46|29.67|27.47|29.66|27.46|0
1646993470000|2022-03-11 10:11:10|29.67|27.47|29.67|27.47|29.67|27.47|29.67|27.47|0
1646993480000|2022-03-11 10:11:20|29.73|27.53|29.69|27.49|29.73|27.53|29.69|27.49|0
1646993490000|2022-03-11 10:11:30|29.66|27.46|29.66|27.46|29.66|27.46|29.64|27.44|0
1646993500000|2022-03-11 10:11:40|29.62|27.42|29.62|27.42|29.62|27.42|29.62|27.42|0
1646993510000|2022-03-11 10:11:50|29.58|27.38|29.53|27.33|29.58|27.38|29.53|27.33|0
1646993520000|2022-03-11 10:12:00|29.55|27.35|29.44|27.24|29.55|27.35|29.44|27.24|0
1646993530000|2022-03-11 10:12:10|29.39|27.19|29.39|27.19|29.41|27.21|29.37|27.17|0
1646993540000|2022-03-11 10:12:20|29.48|27.28|29.48|27.28|29.48|27.28|29.48|27.28|0
1646993550000|2022-03-11 10:12:30|29.51|27.31|29.46|27.26|29.51|27.31|29.46|27.26|0
1646993560000|2022-03-11 10:12:40|29.48|27.28|29.55|27.35|29.58|27.38|29.48|27.28|0
1646993570000|2022-03-11 10:12:50|29.53|27.33|29.58|27.38|29.58|27.38|29.51|27.31|0
1646993580000|2022-03-11 10:13:00|29.55|27.35|29.58|27.38|29.58|27.38|29.51|27.31|0
1646993590000|2022-03-11 10:13:10|29.55|27.35|29.55|27.35|29.58|27.38|29.55|27.35|0
1646993600000|2022-03-11 10:13:20|29.57|27.37|29.51|27.31|29.57|27.37|29.49|27.29|0
1646993610000|2022-03-11 10:13:30|29.55|27.35|29.51|27.31|29.55|27.35|29.51|27.31|0
1646993620000|2022-03-11 10:13:40|29.55|27.35|29.51|27.31|29.55|27.35|29.51|27.31|0
1646993630000|2022-03-11 10:13:50|29.48|27.28|29.49|27.29|29.51|27.31|29.48|27.28|0
1646993640000|2022-03-11 10:14:00|29.48|27.28|29.48|27.28|29.51|27.31|29.48|27.28|0
1646993650000|2022-03-11 10:14:10|29.46|27.26|29.44|27.24|29.46|27.26|29.41|27.21|0
1646993660000|2022-03-11 10:14:20|29.51|27.31|29.48|27.28|29.51|27.31|29.48|27.28|0
1646993670000|2022-03-11 10:14:30|29.46|27.26|29.42|27.22|29.46|27.26|29.42|27.22|0
1646993680000|2022-03-11 10:14:40|29.41|27.21|29.41|27.21|29.44|27.24|29.41|27.21|0
1646993700000|2022-03-11 10:15:00|29.42|27.22|29.41|27.21|29.44|27.24|29.41|27.21|0
1646993710000|2022-03-11 10:15:10|29.48|27.28|29.51|27.31|29.55|27.35|29.48|27.28|0
1646993720000|2022-03-11 10:15:20|29.48|27.28|29.44|27.24|29.53|27.33|29.44|27.24|0
1646993730000|2022-03-11 10:15:30|29.42|27.22|29.41|27.21|29.44|27.24|29.41|27.21|0
1646993740000|2022-03-11 10:15:40|29.37|27.17|29.62|27.42|29.62|27.42|29.35|27.15|0
1646993750000|2022-03-11 10:15:50|29.65|27.45|29.58|27.38|29.65|27.45|29.58|27.38|0
1646993760000|2022-03-11 10:16:00|29.62|27.42|29.6|27.4|29.62|27.42|29.6|27.4|0
1646993770000|2022-03-11 10:16:10|29.56|27.36|29.64|27.44|29.64|27.44|29.56|27.36|0
1646993780000|2022-03-11 10:16:20|29.65|27.45|29.67|27.47|29.67|27.47|29.62|27.42|0
1646993790000|2022-03-11 10:16:30|29.65|27.45|29.67|27.47|29.67|27.47|29.65|27.45|0
1646993800000|2022-03-11 10:16:40|29.65|27.45|29.67|27.47|29.67|27.47|29.65|27.45|0
1646993810000|2022-03-11 10:16:50|29.65|27.45|29.69|27.49|29.69|27.49|29.65|27.45|0
1646993820000|2022-03-11 10:17:00|29.73|27.53|29.76|27.56|29.76|27.56|29.73|27.53|0
1646993830000|2022-03-11 10:17:10|29.73|27.53|29.65|27.45|29.76|27.56|29.65|27.45|0
1646993840000|2022-03-11 10:17:20|29.56|27.36|29.48|27.28|29.56|27.36|29.48|27.28|0
1646993850000|2022-03-11 10:17:30|29.46|27.26|29.49|27.29|29.49|27.29|29.42|27.22|0
1646993860000|2022-03-11 10:17:40|29.48|27.28|29.51|27.31|29.51|27.31|29.48|27.28|0
1646993870000|2022-03-11 10:17:50|29.49|27.29|29.49|27.29|29.51|27.31|29.49|27.29|0
1646993880000|2022-03-11 10:18:00|29.51|27.31|29.49|27.29|29.51|27.31|29.49|27.29|0
1646993890000|2022-03-11 10:18:10|29.51|27.31|29.49|27.29|29.51|27.31|29.49|27.29|0
1646993900000|2022-03-11 10:18:20|29.48|27.28|29.4|27.2|29.48|27.28|29.37|27.17|0
1646993910000|2022-03-11 10:18:30|29.37|27.17|29.49|27.29|29.49|27.29|29.37|27.17|0
1646993920000|2022-03-11 10:18:40|29.51|27.31|29.51|27.31|29.51|27.31|29.51|27.31|0
1646993930000|2022-03-11 10:18:50|29.49|27.29|29.49|27.29|29.51|27.31|29.49|27.29|0
1646993940000|2022-03-11 10:19:00|29.44|27.24|29.35|27.15|29.44|27.24|29.35|27.15|0
1646993950000|2022-03-11 10:19:10|29.42|27.22|29.42|27.22|29.44|27.24|29.42|27.22|0
1646993960000|2022-03-11 10:19:20|29.4|27.2|29.37|27.17|29.4|27.2|29.37|27.17|0
1646993970000|2022-03-11 10:19:30|29.33|27.13|29.35|27.15|29.37|27.17|29.33|27.13|0
1646993980000|2022-03-11 10:19:40|29.37|27.17|29.44|27.24|29.44|27.24|29.37|27.17|0
1646993990000|2022-03-11 10:19:50|29.37|27.17|29.48|27.28|29.48|27.28|29.37|27.17|0
1646994000000|2022-03-11 10:20:00|29.46|27.26|29.4|27.2|29.46|27.26|29.37|27.17|0
1646994010000|2022-03-11 10:20:10|29.44|27.24|29.42|27.22|29.51|27.31|29.4|27.2|0
1646994020000|2022-03-11 10:20:20|29.37|27.17|29.33|27.13|29.39|27.19|29.33|27.13|0
1646994030000|2022-03-11 10:20:30|29.39|27.19|29.47|27.27|29.47|27.27|29.37|27.17|0
1646994040000|2022-03-11 10:20:40|29.4|27.2|29.4|27.2|29.42|27.22|29.4|27.2|0
1646994050000|2022-03-11 10:20:50|29.42|27.22|29.44|27.24|29.47|27.27|29.4|27.2|0
1646994060000|2022-03-11 10:21:00|29.4|27.2|29.4|27.2|29.4|27.2|29.4|27.2|0
1646994070000|2022-03-11 10:21:10|29.44|27.24|29.47|27.27|29.47|27.27|29.44|27.24|0
1646994080000|2022-03-11 10:21:20|29.44|27.24|29.39|27.19|29.44|27.24|29.35|27.15|0
1646994090000|2022-03-11 10:21:30|29.44|27.24|29.51|27.31|29.51|27.31|29.42|27.22|0
1646994100000|2022-03-11 10:21:40|29.47|27.27|29.46|27.26|29.47|27.27|29.46|27.26|0
1646994110000|2022-03-11 10:21:50|29.42|27.22|29.33|27.13|29.42|27.22|29.33|27.13|0
1646994120000|2022-03-11 10:22:00|29.37|27.17|29.37|27.17|29.4|27.2|29.37|27.17|0
1646994130000|2022-03-11 10:22:10|29.4|27.2|29.4|27.2|29.4|27.2|29.37|27.17|0
1646994140000|2022-03-11 10:22:20|29.38|27.18|29.37|27.17|29.4|27.2|29.37|27.17|0
1646994150000|2022-03-11 10:22:30|29.38|27.18|29.38|27.18|29.38|27.18|29.38|27.18|0
1646994160000|2022-03-11 10:22:40|29.37|27.17|29.4|27.2|29.4|27.2|29.37|27.17|0
1646994170000|2022-03-11 10:22:50|29.38|27.18|29.33|27.13|29.38|27.18|29.33|27.13|0
1646994180000|2022-03-11 10:23:00|29.37|27.17|29.37|27.17|29.37|27.17|29.37|27.17|0
1646994200000|2022-03-11 10:23:20|29.38|27.18|29.33|27.13|29.38|27.18|29.33|27.13|0
1646994210000|2022-03-11 10:23:30|29.37|27.17|29.33|27.13|29.37|27.17|29.33|27.13|0
1646994220000|2022-03-11 10:23:40|29.42|27.22|29.42|27.22|29.42|27.22|29.42|27.22|0
1646994230000|2022-03-11 10:23:50|29.4|27.2|29.42|27.22|29.44|27.24|29.4|27.2|0
1646994240000|2022-03-11 10:24:00|29.44|27.24|29.47|27.27|29.47|27.27|29.44|27.24|0
1646994250000|2022-03-11 10:24:10|29.44|27.24|29.4|27.2|29.46|27.26|29.4|27.2|0
1646994260000|2022-03-11 10:24:20|29.44|27.24|29.47|27.27|29.47|27.27|29.44|27.24|0
1646994270000|2022-03-11 10:24:30|29.51|27.31|29.54|27.34|29.54|27.34|29.51|27.31|0
1646994280000|2022-03-11 10:24:40|29.58|27.38|29.54|27.34|29.58|27.38|29.54|27.34|0
1646994290000|2022-03-11 10:24:50|29.58|27.38|29.65|27.45|29.65|27.45|29.58|27.38|0
1646994300000|2022-03-11 10:25:00|29.62|27.42|29.79|27.59|29.79|27.59|29.62|27.42|0
1646994310000|2022-03-11 10:25:10|29.81|27.61|29.97|27.77|29.97|27.77|29.81|27.61|0
1646994320000|2022-03-11 10:25:20|30.01|27.81|29.97|27.77|30.01|27.81|29.94|27.74|0
1646994330000|2022-03-11 10:25:30|29.94|27.74|29.9|27.7|29.94|27.74|29.9|27.7|0
1646994340000|2022-03-11 10:25:40|29.96|27.76|30.01|27.81|30.01|27.81|29.94|27.74|0
1646994350000|2022-03-11 10:25:50|29.99|27.79|29.99|27.79|30.01|27.81|29.97|27.77|0
1646994360000|2022-03-11 10:26:00|30.01|27.81|30.06|27.86|30.06|27.86|30.01|27.81|0
1646994370000|2022-03-11 10:26:10|30.05|27.85|30.08|27.88|30.12|27.92|30.05|27.85|0
1646994380000|2022-03-11 10:26:20|30.12|27.92|30.01|27.81|30.12|27.92|30.01|27.81|0
1646994390000|2022-03-11 10:26:30|30.03|27.83|30.03|27.83|30.03|27.83|30.01|27.81|0
1646994400000|2022-03-11 10:26:40|30.01|27.81|30.05|27.85|30.08|27.88|30.01|27.81|0
1646994410000|2022-03-11 10:26:50|30.01|27.81|29.99|27.79|30.01|27.81|29.97|27.77|0
1646994420000|2022-03-11 10:27:00|29.97|27.77|30.1|27.9|30.12|27.92|29.97|27.77|0
1646994430000|2022-03-11 10:27:10|30.12|27.92|30.15|27.95|30.15|27.95|30.1|27.9|0
1646994440000|2022-03-11 10:27:20|30.06|27.86|30.14|27.94|30.14|27.94|30.05|27.85|0
1646994450000|2022-03-11 10:27:30|30.12|27.92|30.23|28.03|30.23|28.03|30.12|27.92|0
1646994460000|2022-03-11 10:27:40|30.26|28.06|30.23|28.03|30.26|28.06|30.23|28.03|0
1646994470000|2022-03-11 10:27:50|30.26|28.06|30.19|27.99|30.26|28.06|30.19|27.99|0
1646994480000|2022-03-11 10:28:00|30.23|28.03|30.21|28.01|30.23|28.03|30.21|28.01|0
1646994490000|2022-03-11 10:28:10|30.23|28.03|30.3|28.1|30.3|28.1|30.23|28.03|0
1646994500000|2022-03-11 10:28:20|30.26|28.06|30.3|28.1|30.3|28.1|30.26|28.06|0
1646994510000|2022-03-11 10:28:30|30.34|28.14|30.34|28.14|30.34|28.14|30.32|28.12|0
1646994520000|2022-03-11 10:28:40|30.26|28.06|30.26|28.06|30.26|28.06|30.26|28.06|0
1646994530000|2022-03-11 10:28:50|30.24|28.04|30.26|28.06|30.26|28.06|30.24|28.04|0
1646994540000|2022-03-11 10:29:00|30.28|28.08|30.15|27.95|30.28|28.08|30.15|27.95|0
1646994550000|2022-03-11 10:29:10|30.17|27.97|30.21|28.01|30.24|28.04|30.15|27.95|0
1646994560000|2022-03-11 10:29:20|30.19|27.99|30.21|28.01|30.23|28.03|30.19|27.99|0
1646994570000|2022-03-11 10:29:30|30.23|28.03|30.08|27.88|30.23|28.03|30.08|27.88|0
1646994580000|2022-03-11 10:29:40|30.1|27.9|30.19|27.99|30.19|27.99|30.08|27.88|0
1646994590000|2022-03-11 10:29:50|30.17|27.97|30.17|27.97|30.17|27.97|30.15|27.95|0
1646994600000|2022-03-11 10:30:00|30.15|27.95|30.21|28.01|30.21|28.01|30.15|27.95|0
1646994610000|2022-03-11 10:30:10|30.19|27.99|30.1|27.9|30.19|27.99|30.1|27.9|0
1646994620000|2022-03-11 10:30:20|30.08|27.88|30.06|27.86|30.1|27.9|30.06|27.86|0
1646994630000|2022-03-11 10:30:30|30.04|27.84|30.04|27.84|30.06|27.86|30.04|27.84|0
1646994640000|2022-03-11 10:30:40|30.08|27.88|30.03|27.83|30.12|27.92|30.03|27.83|0
1646994650000|2022-03-11 10:30:50|30.01|27.81|30.03|27.83|30.03|27.83|30.01|27.81|0
1646994660000|2022-03-11 10:31:00|30.04|27.84|30.03|27.83|30.04|27.84|30.01|27.81|0
1646994670000|2022-03-11 10:31:10|30.04|27.84|29.99|27.79|30.04|27.84|29.99|27.79|0
1646994680000|2022-03-11 10:31:20|30.01|27.81|30.1|27.9|30.1|27.9|30.01|27.81|0
1646994690000|2022-03-11 10:31:30|30.08|27.88|30.08|27.88|30.08|27.88|30.06|27.86|0
1646994700000|2022-03-11 10:31:40|30.04|27.84|30.17|27.97|30.17|27.97|30.03|27.83|0
1646994710000|2022-03-11 10:31:50|30.12|27.92|30.06|27.86|30.13|27.93|30.06|27.86|0
1646994720000|2022-03-11 10:32:00|30.04|27.84|30.04|27.84|30.06|27.86|30.04|27.84|0
1646994730000|2022-03-11 10:32:10|29.99|27.79|29.95|27.75|30.01|27.81|29.95|27.75|0
1646994740000|2022-03-11 10:32:20|29.9|27.7|29.95|27.75|29.99|27.79|29.9|27.7|0
1646994750000|2022-03-11 10:32:30|29.94|27.74|29.97|27.77|29.99|27.79|29.94|27.74|0
1646994760000|2022-03-11 10:32:40|29.94|27.74|30.04|27.84|30.04|27.84|29.94|27.74|0
1646994770000|2022-03-11 10:32:50|29.86|27.66|29.86|27.66|29.86|27.66|29.86|27.66|0
1646994780000|2022-03-11 10:33:00|29.85|27.65|29.9|27.7|29.9|27.7|29.85|27.65|0
1646994790000|2022-03-11 10:33:10|29.92|27.72|29.94|27.74|29.94|27.74|29.92|27.72|0
1646994800000|2022-03-11 10:33:20|29.88|27.68|29.81|27.61|29.88|27.68|29.79|27.59|0
1646994810000|2022-03-11 10:33:30|29.85|27.65|29.85|27.65|29.85|27.65|29.81|27.61|0
1646994820000|2022-03-11 10:33:40|29.86|27.66|29.97|27.77|29.97|27.77|29.86|27.66|0
1646994830000|2022-03-11 10:33:50|29.9|27.7|29.92|27.72|29.92|27.72|29.9|27.7|0
1646994840000|2022-03-11 10:34:00|29.9|27.7|29.92|27.72|29.92|27.72|29.9|27.7|0
1646994850000|2022-03-11 10:34:10|29.9|27.7|29.97|27.77|29.97|27.77|29.9|27.7|0
1646994860000|2022-03-11 10:34:20|29.99|27.79|30.01|27.81|30.01|27.81|29.99|27.79|0
1646994870000|2022-03-11 10:34:30|29.97|27.77|29.97|27.77|29.97|27.77|29.97|27.77|0
1646994880000|2022-03-11 10:34:40|29.94|27.74|29.92|27.72|29.94|27.74|29.9|27.7|0
1646994890000|2022-03-11 10:34:50|29.94|27.74|29.88|27.68|29.94|27.74|29.88|27.68|0
1646994900000|2022-03-11 10:35:00|29.86|27.66|29.9|27.7|29.9|27.7|29.86|27.66|0
1646994910000|2022-03-11 10:35:10|29.92|27.72|29.84|27.64|29.92|27.72|29.83|27.63|0
1646994920000|2022-03-11 10:35:20|29.83|27.63|29.86|27.66|29.86|27.66|29.83|27.63|0
1646994930000|2022-03-11 10:35:30|29.88|27.68|29.9|27.7|29.93|27.73|29.88|27.68|0
1646994940000|2022-03-11 10:35:40|29.83|27.63|29.9|27.7|29.9|27.7|29.83|27.63|0
1646994960000|2022-03-11 10:36:00|29.86|27.66|29.86|27.66|29.86|27.66|29.86|27.66|0
1646994970000|2022-03-11 10:36:10|29.83|27.63|29.83|27.63|29.83|27.63|29.81|27.61|0
1646994980000|2022-03-11 10:36:20|29.79|27.59|29.74|27.54|29.79|27.59|29.7|27.5|0
1646994990000|2022-03-11 10:36:30|29.72|27.52|29.65|27.45|29.72|27.52|29.61|27.41|0
1646995000000|2022-03-11 10:36:40|29.61|27.41|29.61|27.41|29.63|27.43|29.61|27.41|0
1646995010000|2022-03-11 10:36:50|29.65|27.45|29.68|27.48|29.68|27.48|29.65|27.45|0
1646995020000|2022-03-11 10:37:00|29.66|27.46|29.58|27.38|29.68|27.48|29.58|27.38|0
1646995030000|2022-03-11 10:37:10|29.61|27.41|29.61|27.41|29.65|27.45|29.61|27.41|0
1646995040000|2022-03-11 10:37:20|29.63|27.43|29.61|27.41|29.63|27.43|29.61|27.41|0
1646995050000|2022-03-11 10:37:30|29.59|27.39|29.51|27.31|29.59|27.39|29.51|27.31|0
1646995060000|2022-03-11 10:37:40|29.47|27.27|29.43|27.23|29.47|27.27|29.43|27.23|0
1646995070000|2022-03-11 10:37:50|29.4|27.2|29.38|27.18|29.4|27.2|29.38|27.18|0
1646995080000|2022-03-11 10:38:00|29.43|27.23|29.47|27.27|29.47|27.27|29.43|27.23|0
1646995090000|2022-03-11 10:38:10|29.49|27.29|29.47|27.27|29.49|27.29|29.47|27.27|0
1646995100000|2022-03-11 10:38:20|29.49|27.29|29.47|27.27|29.5|27.3|29.47|27.27|0
1646995110000|2022-03-11 10:38:30|29.5|27.3|29.5|27.3|29.5|27.3|29.5|27.3|0
1646995120000|2022-03-11 10:38:40|29.56|27.36|29.5|27.3|29.56|27.36|29.47|27.27|0
1646995130000|2022-03-11 10:38:50|29.54|27.34|29.58|27.38|29.58|27.38|29.54|27.34|0
1646995140000|2022-03-11 10:39:00|29.52|27.32|29.5|27.3|29.52|27.32|29.5|27.3|0
1646995150000|2022-03-11 10:39:10|29.52|27.32|29.36|27.16|29.54|27.34|29.36|27.16|0
1646995160000|2022-03-11 10:39:20|29.34|27.14|29.43|27.23|29.43|27.23|29.34|27.14|0
1646995170000|2022-03-11 10:39:30|29.41|27.21|29.47|27.27|29.47|27.27|29.41|27.21|0
1646995180000|2022-03-11 10:39:40|29.54|27.34|29.41|27.21|29.54|27.34|29.41|27.21|0
1646995190000|2022-03-11 10:39:50|29.4|27.2|29.43|27.23|29.43|27.23|29.36|27.16|0
1646995200000|2022-03-11 10:40:00|29.41|27.21|29.36|27.16|29.41|27.21|29.36|27.16|0
1646995210000|2022-03-11 10:40:10|29.4|27.2|29.41|27.21|29.41|27.21|29.4|27.2|0
1646995220000|2022-03-11 10:40:20|29.43|27.23|29.4|27.2|29.43|27.23|29.4|27.2|0
1646995230000|2022-03-11 10:40:30|29.43|27.23|29.41|27.21|29.43|27.23|29.4|27.2|0
1646995240000|2022-03-11 10:40:40|29.43|27.23|29.36|27.16|29.43|27.23|29.36|27.16|0
1646995250000|2022-03-11 10:40:50|29.4|27.2|29.4|27.2|29.4|27.2|29.4|27.2|0
1646995260000|2022-03-11 10:41:00|29.38|27.18|29.36|27.16|29.4|27.2|29.36|27.16|0
1646995270000|2022-03-11 10:41:10|29.4|27.2|29.33|27.13|29.4|27.2|29.33|27.13|0
1646995280000|2022-03-11 10:41:20|29.34|27.14|29.33|27.13|29.36|27.16|29.33|27.13|0
1646995290000|2022-03-11 10:41:30|29.36|27.16|29.43|27.23|29.43|27.23|29.36|27.16|0
1646995300000|2022-03-11 10:41:40|29.4|27.2|29.4|27.2|29.4|27.2|29.4|27.2|0
1646995310000|2022-03-11 10:41:50|29.33|27.13|29.22|27.02|29.33|27.13|29.22|27.02|0
1646995320000|2022-03-11 10:42:00|29.15|26.95|29.08|26.88|29.15|26.95|29.04|26.84|0
1646995330000|2022-03-11 10:42:10|29.04|26.84|29.01|26.81|29.11|26.91|29.01|26.81|0
1646995340000|2022-03-11 10:42:20|28.94|26.74|28.94|26.74|28.94|26.74|28.92|26.72|0
1646995350000|2022-03-11 10:42:30|28.92|26.72|28.92|26.72|28.92|26.72|28.92|26.72|0
1646995360000|2022-03-11 10:42:40|28.9|26.7|28.9|26.7|28.9|26.7|28.87|26.67|0
1646995370000|2022-03-11 10:42:50|28.94|26.74|28.94|26.74|28.94|26.74|28.94|26.74|0
1646995380000|2022-03-11 10:43:00|29.01|26.81|29.08|26.88|29.08|26.88|29.01|26.81|0
1646995390000|2022-03-11 10:43:10|29.01|26.81|28.97|26.77|29.01|26.81|28.97|26.77|0
1646995400000|2022-03-11 10:43:20|28.96|26.76|28.97|26.77|28.97|26.77|28.94|26.74|0
1646995410000|2022-03-11 10:43:30|28.99|26.79|28.96|26.76|28.99|26.79|28.96|26.76|0
1646995420000|2022-03-11 10:43:40|29.01|26.81|28.97|26.77|29.01|26.81|28.97|26.77|0
1646995430000|2022-03-11 10:43:50|28.99|26.79|28.94|26.74|28.99|26.79|28.94|26.74|0
1646995440000|2022-03-11 10:44:00|28.92|26.72|28.89|26.69|28.92|26.72|28.87|26.67|0
1646995450000|2022-03-11 10:44:10|28.9|26.7|28.87|26.67|28.9|26.7|28.87|26.67|0
1646995460000|2022-03-11 10:44:20|28.89|26.69|28.92|26.72|28.92|26.72|28.87|26.67|0
1646995470000|2022-03-11 10:44:30|28.94|26.74|28.94|26.74|28.94|26.74|28.94|26.74|0
1646995480000|2022-03-11 10:44:40|28.88|26.68|28.9|26.7|28.9|26.7|28.87|26.67|0
1646995490000|2022-03-11 10:44:50|28.88|26.68|28.87|26.67|28.9|26.7|28.87|26.67|0
1646995500000|2022-03-11 10:45:00|28.95|26.75|29.01|26.81|29.01|26.81|28.95|26.75|0
1646995510000|2022-03-11 10:45:10|28.99|26.79|28.99|26.79|28.99|26.79|28.99|26.79|0
1646995520000|2022-03-11 10:45:20|29.01|26.81|28.97|26.77|29.01|26.81|28.94|26.74|0
1646995530000|2022-03-11 10:45:30|28.99|26.79|28.95|26.75|28.99|26.79|28.95|26.75|0
1646995540000|2022-03-11 10:45:40|28.94|26.74|28.9|26.7|28.94|26.74|28.9|26.7|0
1646995550000|2022-03-11 10:45:50|28.94|26.74|28.94|26.74|28.94|26.74|28.94|26.74|0
1646995560000|2022-03-11 10:46:00|29.01|26.81|28.99|26.79|29.02|26.82|28.99|26.79|0
1646995570000|2022-03-11 10:46:10|29.04|26.84|29.15|26.95|29.15|26.95|29.04|26.84|0
1646995580000|2022-03-11 10:46:20|29.04|26.84|29.15|26.95|29.15|26.95|29.04|26.84|0
1646995590000|2022-03-11 10:46:30|29.13|26.93|29.15|26.95|29.15|26.95|29.13|26.93|0
1646995600000|2022-03-11 10:46:40|29.17|26.97|29.22|27.02|29.22|27.02|29.17|26.97|0
1646995610000|2022-03-11 10:46:50|29.2|27|29.17|26.97|29.2|27|29.17|26.97|0
1646995620000|2022-03-11 10:47:00|29.18|26.98|29.18|26.98|29.22|27.02|29.18|26.98|0
1646995630000|2022-03-11 10:47:10|29.16|26.96|29.18|26.98|29.18|26.98|29.16|26.96|0
1646995640000|2022-03-11 10:47:20|29.2|27|29.25|27.05|29.25|27.05|29.18|26.98|0
1646995650000|2022-03-11 10:47:30|29.27|27.07|29.29|27.09|29.29|27.09|29.27|27.07|0
1646995660000|2022-03-11 10:47:40|29.25|27.05|29.25|27.05|29.25|27.05|29.25|27.05|0
1646995670000|2022-03-11 10:47:50|29.29|27.09|29.29|27.09|29.29|27.09|29.29|27.09|0
1646995680000|2022-03-11 10:48:00|29.36|27.16|29.32|27.12|29.36|27.16|29.32|27.12|0
1646995690000|2022-03-11 10:48:10|29.29|27.09|29.25|27.05|29.29|27.09|29.25|27.05|0
1646995700000|2022-03-11 10:48:20|29.22|27.02|29.15|26.95|29.22|27.02|29.15|26.95|0
1646995710000|2022-03-11 10:48:30|29.11|26.91|29.08|26.88|29.11|26.91|29.08|26.88|0
1646995720000|2022-03-11 10:48:40|29.11|26.91|29.18|26.98|29.18|26.98|29.11|26.91|0
1646995730000|2022-03-11 10:48:50|29.2|27|29.18|26.98|29.22|27.02|29.18|26.98|0
1646995740000|2022-03-11 10:49:00|29.23|27.03|29.32|27.12|29.32|27.12|29.23|27.03|0
1646995750000|2022-03-11 10:49:10|29.31|27.11|29.29|27.09|29.31|27.11|29.29|27.09|0
1646995760000|2022-03-11 10:49:20|29.31|27.11|29.27|27.07|29.31|27.11|29.27|27.07|0
1646995770000|2022-03-11 10:49:30|29.32|27.12|29.36|27.16|29.36|27.16|29.32|27.12|0
1646995780000|2022-03-11 10:49:40|29.38|27.18|29.36|27.16|29.38|27.18|29.36|27.16|0
1646995790000|2022-03-11 10:49:50|29.38|27.18|29.39|27.19|29.39|27.19|29.36|27.16|0
1646995800000|2022-03-11 10:50:00|29.41|27.21|29.31|27.11|29.41|27.21|29.31|27.11|0
1646995810000|2022-03-11 10:50:10|29.32|27.12|29.22|27.02|29.32|27.12|29.22|27.02|0
1646995820000|2022-03-11 10:50:20|29.25|27.05|29.29|27.09|29.29|27.09|29.25|27.05|0
1646995830000|2022-03-11 10:50:30|29.27|27.07|29.22|27.02|29.27|27.07|29.22|27.02|0
1646995840000|2022-03-11 10:50:40|29.25|27.05|29.27|27.07|29.27|27.07|29.22|27.02|0
1646995850000|2022-03-11 10:50:50|29.25|27.05|29.23|27.03|29.25|27.05|29.22|27.02|0
1646995860000|2022-03-11 10:51:00|29.22|27.02|29.18|26.98|29.22|27.02|29.18|26.98|0
1646995870000|2022-03-11 10:51:10|29.15|26.95|29.13|26.93|29.15|26.95|29.11|26.91|0
1646995880000|2022-03-11 10:51:20|29.06|26.86|29.04|26.84|29.08|26.88|29.04|26.84|0
1646995890000|2022-03-11 10:51:30|29.09|26.89|29.25|27.05|29.25|27.05|29.08|26.88|0
1646995900000|2022-03-11 10:51:40|29.22|27.02|29.25|27.05|29.25|27.05|29.15|26.95|0
1646995910000|2022-03-11 10:51:50|29.29|27.09|29.32|27.12|29.32|27.12|29.29|27.09|0
1646995920000|2022-03-11 10:52:00|29.36|27.16|29.29|27.09|29.36|27.16|29.25|27.05|0
1646995930000|2022-03-11 10:52:10|29.25|27.05|29.29|27.09|29.29|27.09|29.25|27.05|0
1646995940000|2022-03-11 10:52:20|29.38|27.18|29.39|27.19|29.43|27.23|29.36|27.16|0
1646995950000|2022-03-11 10:52:30|29.41|27.21|29.36|27.16|29.43|27.23|29.36|27.16|0
1646995960000|2022-03-11 10:52:40|29.25|27.05|29.32|27.12|29.32|27.12|29.25|27.05|0
1646995970000|2022-03-11 10:52:50|29.29|27.09|29.36|27.16|29.36|27.16|29.29|27.09|0
1646995980000|2022-03-11 10:53:00|29.32|27.12|29.23|27.03|29.32|27.12|29.23|27.03|0
1646995990000|2022-03-11 10:53:10|29.27|27.07|29.32|27.12|29.32|27.12|29.27|27.07|0
1646996000000|2022-03-11 10:53:20|29.34|27.14|29.36|27.16|29.36|27.16|29.32|27.12|0
1646996010000|2022-03-11 10:53:30|29.39|27.19|29.01|26.81|29.39|27.19|29.01|26.81|0
1646996030000|2022-03-11 10:53:50|28.97|26.77|28.95|26.75|28.97|26.77|28.95|26.75|0
1646996040000|2022-03-11 10:54:00|28.94|26.74|28.94|26.74|28.94|26.74|28.92|26.72|0
1646996050000|2022-03-11 10:54:10|28.99|26.79|28.88|26.68|29.01|26.81|28.88|26.68|0
1646996060000|2022-03-11 10:54:20|28.9|26.7|28.9|26.7|28.9|26.7|28.87|26.67|0
1646996070000|2022-03-11 10:54:30|28.94|26.74|28.9|26.7|28.97|26.77|28.9|26.7|0
1646996080000|2022-03-11 10:54:40|28.87|26.67|28.8|26.6|28.87|26.67|28.73|26.53|0
1646996090000|2022-03-11 10:54:50|28.78|26.58|28.8|26.6|28.83|26.63|28.78|26.58|0
1646996100000|2022-03-11 10:55:00|28.83|26.63|28.83|26.63|28.9|26.7|28.8|26.6|0
1646996110000|2022-03-11 10:55:10|28.8|26.6|28.71|26.51|28.8|26.6|28.71|26.51|0
1646996120000|2022-03-11 10:55:20|28.73|26.53|28.76|26.56|28.76|26.56|28.73|26.53|0
1646996130000|2022-03-11 10:55:30|28.79|26.59|28.9|26.7|28.9|26.7|28.79|26.59|0
1646996140000|2022-03-11 10:55:40|28.79|26.59|28.88|26.68|28.88|26.68|28.79|26.59|0
1646996150000|2022-03-11 10:55:50|28.83|26.63|28.83|26.63|28.97|26.77|28.83|26.63|0
1646996160000|2022-03-11 10:56:00|28.86|26.66|28.97|26.77|28.97|26.77|28.86|26.66|0
1646996170000|2022-03-11 10:56:10|28.99|26.79|29.13|26.93|29.13|26.93|28.99|26.79|0
1646996180000|2022-03-11 10:56:20|29.15|26.95|29.11|26.91|29.15|26.95|29.11|26.91|0
1646996190000|2022-03-11 10:56:30|29.16|26.96|29.29|27.09|29.29|27.09|29.16|26.96|0
1646996200000|2022-03-11 10:56:40|29.32|27.12|29.37|27.17|29.39|27.19|29.32|27.12|0
1646996210000|2022-03-11 10:56:50|29.41|27.21|29.36|27.16|29.41|27.21|29.36|27.16|0
1646996220000|2022-03-11 10:57:00|29.39|27.19|29.32|27.12|29.39|27.19|29.29|27.09|0
1646996230000|2022-03-11 10:57:10|29.36|27.16|29.32|27.12|29.36|27.16|29.32|27.12|0
1646996240000|2022-03-11 10:57:20|29.36|27.16|29.5|27.3|29.5|27.3|29.36|27.16|0
1646996250000|2022-03-11 10:57:30|29.48|27.28|29.71|27.51|29.71|27.51|29.48|27.28|0
1646996260000|2022-03-11 10:57:40|29.75|27.55|29.61|27.41|29.75|27.55|29.61|27.41|0
1646996270000|2022-03-11 10:57:50|29.64|27.44|29.57|27.37|29.64|27.44|29.57|27.37|0
1646996280000|2022-03-11 10:58:00|29.68|27.48|29.78|27.58|29.78|27.58|29.68|27.48|0
1646996290000|2022-03-11 10:58:10|29.68|27.48|29.61|27.41|29.68|27.48|29.61|27.41|0
1646996300000|2022-03-11 10:58:20|29.62|27.42|29.64|27.44|29.64|27.44|29.61|27.41|0
1646996310000|2022-03-11 10:58:30|29.61|27.41|29.53|27.33|29.61|27.41|29.53|27.33|0
1646996320000|2022-03-11 10:58:40|29.5|27.3|29.5|27.3|29.52|27.32|29.5|27.3|0
1646996330000|2022-03-11 10:58:50|29.43|27.23|29.43|27.23|29.46|27.26|29.43|27.23|0
1646996340000|2022-03-11 10:59:00|29.46|27.26|29.53|27.33|29.53|27.33|29.46|27.26|0
1646996350000|2022-03-11 10:59:10|29.43|27.23|29.46|27.26|29.46|27.26|29.43|27.23|0
1646996360000|2022-03-11 10:59:20|29.43|27.23|29.46|27.26|29.46|27.26|29.39|27.19|0
1646996370000|2022-03-11 10:59:30|29.5|27.3|29.5|27.3|29.53|27.33|29.5|27.3|0
1646996380000|2022-03-11 10:59:40|29.53|27.33|29.53|27.33|29.55|27.35|29.53|27.33|0
1646996390000|2022-03-11 10:59:50|29.55|27.35|29.46|27.26|29.6|27.4|29.46|27.26|0
1646996400000|2022-03-11 11:00:00|29.41|27.21|29.53|27.33|29.53|27.33|29.39|27.19|0
1646996410000|2022-03-11 11:00:10|29.6|27.4|29.57|27.37|29.6|27.4|29.57|27.37|0
1646996420000|2022-03-11 11:00:20|29.53|27.33|29.57|27.37|29.57|27.37|29.53|27.33|0
1646996430000|2022-03-11 11:00:30|29.6|27.4|29.6|27.4|29.6|27.4|29.51|27.31|0
1646996440000|2022-03-11 11:00:40|29.57|27.37|29.5|27.3|29.57|27.37|29.5|27.3|0
1646996450000|2022-03-11 11:00:50|29.46|27.26|29.34|27.14|29.46|27.26|29.34|27.14|0
1646996460000|2022-03-11 11:01:00|29.32|27.12|29.32|27.12|29.39|27.19|29.32|27.12|0
1646996470000|2022-03-11 11:01:10|29.28|27.08|29.23|27.03|29.32|27.12|29.23|27.03|0
1646996480000|2022-03-11 11:01:20|29.25|27.05|29.25|27.05|29.25|27.05|29.25|27.05|0
1646996490000|2022-03-11 11:01:30|29.28|27.08|29.28|27.08|29.32|27.12|29.28|27.08|0
1646996500000|2022-03-11 11:01:40|29.32|27.12|29.27|27.07|29.32|27.12|29.25|27.05|0
1646996510000|2022-03-11 11:01:50|29.25|27.05|29.27|27.07|29.27|27.07|29.21|27.01|0
1646996520000|2022-03-11 11:02:00|29.25|27.05|29.32|27.12|29.32|27.12|29.25|27.05|0
1646996530000|2022-03-11 11:02:10|29.3|27.1|29.32|27.12|29.32|27.12|29.28|27.08|0
1646996540000|2022-03-11 11:02:20|29.25|27.05|29.36|27.16|29.36|27.16|29.25|27.05|0
1646996550000|2022-03-11 11:02:30|29.32|27.12|29.34|27.14|29.34|27.14|29.32|27.12|0
1646996560000|2022-03-11 11:02:40|29.37|27.17|29.5|27.3|29.5|27.3|29.37|27.17|0
1646996570000|2022-03-11 11:02:50|29.46|27.26|29.43|27.23|29.46|27.26|29.43|27.23|0
1646996580000|2022-03-11 11:03:00|29.5|27.3|29.48|27.28|29.53|27.33|29.48|27.28|0
1646996590000|2022-03-11 11:03:10|29.46|27.26|29.5|27.3|29.5|27.3|29.46|27.26|0
1646996600000|2022-03-11 11:03:20|29.46|27.26|29.39|27.19|29.46|27.26|29.34|27.14|0
1646996610000|2022-03-11 11:03:30|29.43|27.23|29.43|27.23|29.43|27.23|29.43|27.23|0
1646996620000|2022-03-11 11:03:40|29.39|27.19|29.43|27.23|29.43|27.23|29.39|27.19|0
1646996630000|2022-03-11 11:03:50|29.41|27.21|29.41|27.21|29.43|27.23|29.37|27.17|0
1646996640000|2022-03-11 11:04:00|29.46|27.26|29.44|27.24|29.5|27.3|29.44|27.24|0
1646996650000|2022-03-11 11:04:10|29.48|27.28|29.57|27.37|29.57|27.37|29.48|27.28|0
1646996660000|2022-03-11 11:04:20|29.53|27.33|29.51|27.31|29.53|27.33|29.51|27.31|0
1646996670000|2022-03-11 11:04:30|29.5|27.3|29.48|27.28|29.5|27.3|29.48|27.28|0
1646996680000|2022-03-11 11:04:40|29.5|27.3|29.39|27.19|29.53|27.33|29.39|27.19|0
1646996690000|2022-03-11 11:04:50|29.41|27.21|29.48|27.28|29.48|27.28|29.41|27.21|0
1646996700000|2022-03-11 11:05:00|29.5|27.3|29.46|27.26|29.5|27.3|29.46|27.26|0
1646996720000|2022-03-11 11:05:20|29.48|27.28|29.46|27.26|29.48|27.28|29.46|27.26|0
1646996730000|2022-03-11 11:05:30|29.48|27.28|29.51|27.31|29.51|27.31|29.48|27.28|0
1646996740000|2022-03-11 11:05:40|29.5|27.3|29.48|27.28|29.5|27.3|29.46|27.26|0
1646996750000|2022-03-11 11:05:50|29.5|27.3|29.46|27.26|29.5|27.3|29.42|27.22|0
1646996760000|2022-03-11 11:06:00|29.5|27.3|29.44|27.24|29.5|27.3|29.44|27.24|0
1646996770000|2022-03-11 11:06:10|29.48|27.28|29.46|27.26|29.5|27.3|29.46|27.26|0
1646996790000|2022-03-11 11:06:30|29.53|27.33|29.5|27.3|29.53|27.33|29.5|27.3|0
1646996810000|2022-03-11 11:06:50|29.6|27.4|29.6|27.4|29.6|27.4|29.6|27.4|0
1646996820000|2022-03-11 11:07:00|29.67|27.47|29.69|27.49|29.69|27.49|29.67|27.47|0
1646996830000|2022-03-11 11:07:10|29.67|27.47|29.6|27.4|29.67|27.47|29.6|27.4|0
1646996840000|2022-03-11 11:07:20|29.62|27.42|29.46|27.26|29.64|27.44|29.46|27.26|0
1646996850000|2022-03-11 11:07:30|29.42|27.22|29.42|27.22|29.42|27.22|29.42|27.22|0
1646996860000|2022-03-11 11:07:40|29.39|27.19|29.42|27.22|29.44|27.24|29.39|27.19|0
1646996870000|2022-03-11 11:07:50|29.46|27.26|29.46|27.26|29.5|27.3|29.46|27.26|0
1646996880000|2022-03-11 11:08:00|29.39|27.19|29.28|27.08|29.39|27.19|29.28|27.08|0
1646996890000|2022-03-11 11:08:10|29.21|27.01|29.09|26.89|29.21|27.01|29.07|26.87|0
1646996900000|2022-03-11 11:08:20|29.14|26.94|29.14|26.94|29.18|26.98|29.14|26.94|0
1646996910000|2022-03-11 11:08:30|29.11|26.91|29.14|26.94|29.14|26.94|29.11|26.91|0
1646996920000|2022-03-11 11:08:40|29.25|27.05|29.25|27.05|29.28|27.08|29.25|27.05|0
1646996930000|2022-03-11 11:08:50|29.28|27.08|29.25|27.05|29.28|27.08|29.25|27.05|0
1646996940000|2022-03-11 11:09:00|29.28|27.08|29.28|27.08|29.28|27.08|29.25|27.05|0
1646996950000|2022-03-11 11:09:10|29.39|27.19|29.39|27.19|29.46|27.26|29.39|27.19|0
1646996960000|2022-03-11 11:09:20|29.42|27.22|29.46|27.26|29.46|27.26|29.42|27.22|0
1646996970000|2022-03-11 11:09:30|29.49|27.29|29.49|27.29|29.49|27.29|29.46|27.26|0
1646996980000|2022-03-11 11:09:40|29.53|27.33|29.46|27.26|29.53|27.33|29.46|27.26|0
1646996990000|2022-03-11 11:09:50|29.42|27.22|29.41|27.21|29.46|27.26|29.41|27.21|0
1646997000000|2022-03-11 11:10:00|29.42|27.22|29.53|27.33|29.53|27.33|29.42|27.22|0
1646997010000|2022-03-11 11:10:10|29.57|27.37|29.55|27.35|29.57|27.37|29.53|27.33|0
1646997020000|2022-03-11 11:10:20|29.57|27.37|29.51|27.31|29.57|27.37|29.49|27.29|0
1646997030000|2022-03-11 11:10:30|29.48|27.28|29.44|27.24|29.49|27.29|29.44|27.24|0
1646997040000|2022-03-11 11:10:40|29.46|27.26|29.51|27.31|29.51|27.31|29.44|27.24|0
1646997050000|2022-03-11 11:10:50|29.53|27.33|29.49|27.29|29.53|27.33|29.49|27.29|0
1646997060000|2022-03-11 11:11:00|29.51|27.31|29.49|27.29|29.53|27.33|29.49|27.29|0
1646997070000|2022-03-11 11:11:10|29.46|27.26|29.4|27.2|29.46|27.26|29.4|27.2|0
1646997080000|2022-03-11 11:11:20|29.39|27.19|29.35|27.15|29.39|27.19|29.32|27.12|0
1646997090000|2022-03-11 11:11:30|29.32|27.12|29.35|27.15|29.35|27.15|29.32|27.12|0
1646997100000|2022-03-11 11:11:40|29.4|27.2|29.39|27.19|29.4|27.2|29.37|27.17|0
1646997110000|2022-03-11 11:11:50|29.4|27.2|29.39|27.19|29.4|27.2|29.39|27.19|0
1646997120000|2022-03-11 11:12:00|29.32|27.12|29.14|26.94|29.32|27.12|29.14|26.94|0
1646997130000|2022-03-11 11:12:10|29.1|26.9|29.16|26.96|29.16|26.96|29.1|26.9|0
1646997140000|2022-03-11 11:12:20|29.21|27.01|29.14|26.94|29.21|27.01|29.14|26.94|0
1646997150000|2022-03-11 11:12:30|29.1|26.9|29.18|26.98|29.18|26.98|29.1|26.9|0
1646997160000|2022-03-11 11:12:40|29.21|27.01|29.12|26.92|29.21|27.01|29.12|26.92|0
1646997170000|2022-03-11 11:12:50|29.14|26.94|29.16|26.96|29.19|26.99|29.14|26.94|0
1646997180000|2022-03-11 11:13:00|29.14|26.94|29.12|26.92|29.14|26.94|29.1|26.9|0
1646997190000|2022-03-11 11:13:10|29.16|26.96|29.07|26.87|29.16|26.96|29.07|26.87|0
1646997200000|2022-03-11 11:13:20|29.14|26.94|29.17|26.97|29.19|26.99|29.12|26.92|0
1646997210000|2022-03-11 11:13:30|29.21|27.01|29.23|27.03|29.25|27.05|29.21|27.01|0
1646997220000|2022-03-11 11:13:40|29.21|27.01|29.14|26.94|29.21|27.01|29.14|26.94|0
1646997230000|2022-03-11 11:13:50|29.17|26.97|29.03|26.83|29.17|26.97|29.03|26.83|0
1646997240000|2022-03-11 11:14:00|29|26.8|29|26.8|29|26.8|28.98|26.78|0
1646997250000|2022-03-11 11:14:10|29.02|26.82|29.02|26.82|29.03|26.83|29|26.8|0
1646997260000|2022-03-11 11:14:20|29|26.8|29.03|26.83|29.03|26.83|29|26.8|0
1646997270000|2022-03-11 11:14:30|29|26.8|29.03|26.83|29.03|26.83|29|26.8|0
1646997280000|2022-03-11 11:14:40|29.02|26.82|29.1|26.9|29.1|26.9|29.02|26.82|0
1646997290000|2022-03-11 11:14:50|29.14|26.94|29.1|26.9|29.14|26.94|29.1|26.9|0
1646997300000|2022-03-11 11:15:00|29.07|26.87|29.07|26.87|29.07|26.87|29.07|26.87|0
1646997310000|2022-03-11 11:15:10|29.05|26.85|29.14|26.94|29.14|26.94|29.05|26.85|0
1646997320000|2022-03-11 11:15:20|29.09|26.89|29.14|26.94|29.14|26.94|29.09|26.89|0
1646997330000|2022-03-11 11:15:30|29.17|26.97|29.14|26.94|29.17|26.97|29.14|26.94|0
1646997340000|2022-03-11 11:15:40|29.24|27.04|29.28|27.08|29.28|27.08|29.21|27.01|0
1646997350000|2022-03-11 11:15:50|29.32|27.12|29.24|27.04|29.32|27.12|29.24|27.04|0
1646997360000|2022-03-11 11:16:00|29.26|27.06|29.24|27.04|29.28|27.08|29.24|27.04|0
1646997370000|2022-03-11 11:16:10|29.26|27.06|29.3|27.1|29.3|27.1|29.26|27.06|0
1646997380000|2022-03-11 11:16:20|29.28|27.08|29.32|27.12|29.35|27.15|29.28|27.08|0
1646997390000|2022-03-11 11:16:30|29.28|27.08|29.26|27.06|29.28|27.08|29.26|27.06|0
1646997400000|2022-03-11 11:16:40|29.24|27.04|29.24|27.04|29.24|27.04|29.24|27.04|0
1646997410000|2022-03-11 11:16:50|29.26|27.06|29.31|27.11|29.31|27.11|29.26|27.06|0
1646997420000|2022-03-11 11:17:00|29.33|27.13|29.28|27.08|29.35|27.15|29.28|27.08|0
1646997430000|2022-03-11 11:17:10|29.3|27.1|29.28|27.08|29.3|27.1|29.28|27.08|0
1646997440000|2022-03-11 11:17:20|29.21|27.01|29.21|27.01|29.21|27.01|29.17|26.97|0
1646997450000|2022-03-11 11:17:30|29.19|26.99|29.17|26.97|29.19|26.99|29.14|26.94|0
1646997460000|2022-03-11 11:17:40|29.14|26.94|29.08|26.88|29.14|26.94|29.08|26.88|0
1646997470000|2022-03-11 11:17:50|29.07|26.87|29.03|26.83|29.07|26.87|29|26.8|0
1646997480000|2022-03-11 11:18:00|29.05|26.85|28.96|26.76|29.05|26.85|28.96|26.76|0
1646997490000|2022-03-11 11:18:10|28.93|26.73|28.93|26.73|28.96|26.76|28.89|26.69|0
1646997500000|2022-03-11 11:18:20|28.91|26.71|28.96|26.76|28.96|26.76|28.89|26.69|0
1646997510000|2022-03-11 11:18:30|28.93|26.73|29|26.8|29|26.8|28.93|26.73|0
1646997520000|2022-03-11 11:18:40|28.96|26.76|28.94|26.74|28.96|26.76|28.94|26.74|0
1646997530000|2022-03-11 11:18:50|28.91|26.71|28.93|26.73|28.93|26.73|28.91|26.71|0
1646997540000|2022-03-11 11:19:00|29.03|26.83|29.1|26.9|29.1|26.9|29.03|26.83|0
1646997550000|2022-03-11 11:19:10|29.05|26.85|29.03|26.83|29.05|26.85|29.01|26.81|0
1646997560000|2022-03-11 11:19:20|28.96|26.76|28.93|26.73|28.96|26.76|28.93|26.73|0
1646997570000|2022-03-11 11:19:30|28.96|26.76|28.93|26.73|28.96|26.76|28.93|26.73|0
1646997580000|2022-03-11 11:19:40|28.96|26.76|28.94|26.74|28.96|26.76|28.94|26.74|0
1646997590000|2022-03-11 11:19:50|28.96|26.76|28.94|26.74|28.96|26.76|28.94|26.74|0
1646997600000|2022-03-11 11:20:00|28.96|26.76|29.03|26.83|29.03|26.83|28.93|26.73|0
1646997610000|2022-03-11 11:20:10|29.01|26.81|29|26.8|29.01|26.81|29|26.8|0
1646997620000|2022-03-11 11:20:20|29.05|26.85|29.03|26.83|29.05|26.85|29.03|26.83|0
1646997630000|2022-03-11 11:20:30|29.05|26.85|29.08|26.88|29.08|26.88|29.05|26.85|0
1646997640000|2022-03-11 11:20:40|29.14|26.94|29.14|26.94|29.15|26.95|29.14|26.94|0
1646997650000|2022-03-11 11:20:50|29.1|26.9|29.14|26.94|29.14|26.94|29.1|26.9|0
1646997660000|2022-03-11 11:21:00|29.1|26.9|29.03|26.83|29.1|26.9|29.03|26.83|0
1646997670000|2022-03-11 11:21:10|29.05|26.85|29.07|26.87|29.07|26.87|29.03|26.83|0
1646997680000|2022-03-11 11:21:20|29.08|26.88|29.07|26.87|29.08|26.88|29.07|26.87|0
1646997690000|2022-03-11 11:21:30|29.03|26.83|29.03|26.83|29.07|26.87|29.03|26.83|0
1646997700000|2022-03-11 11:21:40|29.05|26.85|29.03|26.83|29.05|26.85|29.03|26.83|0
1646997710000|2022-03-11 11:21:50|29.05|26.85|28.96|26.76|29.05|26.85|28.94|26.74|0
1646997720000|2022-03-11 11:22:00|29.01|26.81|29|26.8|29.01|26.81|29|26.8|0
1646997730000|2022-03-11 11:22:10|29.03|26.83|29|26.8|29.03|26.83|28.96|26.76|0
1646997740000|2022-03-11 11:22:20|28.98|26.78|28.93|26.73|28.98|26.78|28.93|26.73|0
1646997750000|2022-03-11 11:22:30|28.89|26.69|28.91|26.71|28.91|26.71|28.89|26.69|0
1646997760000|2022-03-11 11:22:40|28.89|26.69|28.75|26.55|28.89|26.69|28.72|26.52|0
1646997770000|2022-03-11 11:22:50|28.82|26.62|28.8|26.6|28.82|26.62|28.8|26.6|0
1646997780000|2022-03-11 11:23:00|28.75|26.55|28.72|26.52|28.79|26.59|28.72|26.52|0
1646997790000|2022-03-11 11:23:10|28.58|26.38|28.58|26.38|28.58|26.38|28.56|26.36|0
1646997800000|2022-03-11 11:23:20|28.65|26.45|29.1|26.9|29.1|26.9|28.63|26.43|0
1646997810000|2022-03-11 11:23:30|29.08|26.88|30.81|28.61|30.81|28.61|29.08|26.88|0
1646997820000|2022-03-11 11:23:40|31.42|29.22|32.26|30.06|32.26|30.06|31.42|29.22|0
1646997830000|2022-03-11 11:23:50|32.43|30.23|33.26|31.06|33.26|31.06|32.43|30.23|0
1646997840000|2022-03-11 11:24:00|32.72|30.52|32.46|30.26|32.72|30.52|32.18|29.98|0
1646997850000|2022-03-11 11:24:10|32.75|30.55|33.08|30.88|33.08|30.88|32.54|30.34|0
1646997860000|2022-03-11 11:24:20|32.91|30.71|33.22|31.02|33.22|31.02|32.91|30.71|0
1646997870000|2022-03-11 11:24:30|33.3|31.1|33.91|31.71|33.91|31.71|33.3|31.1|0
1646997880000|2022-03-11 11:24:40|33.77|31.57|33.06|30.86|33.79|31.59|33.06|30.86|0
1646997890000|2022-03-11 11:24:50|33.01|30.81|33.57|31.37|33.57|31.37|33.01|30.81|0
1646997900000|2022-03-11 11:25:00|33.2|31|33.38|31.18|33.38|31.18|33.12|30.92|0
1646997910000|2022-03-11 11:25:10|33.36|31.16|33.77|31.57|33.77|31.57|33.36|31.16|0
1646997920000|2022-03-11 11:25:20|33.65|31.45|33.63|31.43|33.69|31.49|33.63|31.43|0
1646997930000|2022-03-11 11:25:30|33.69|31.49|33.36|31.16|33.69|31.49|33.36|31.16|0
1646997940000|2022-03-11 11:25:40|33.44|31.24|35.46|33.26|35.46|33.26|33.4|31.2|0
1646997950000|2022-03-11 11:25:50|37.18|34.98|33.72|31.52|37.28|35.08|33.47|31.27|0
1646997960000|2022-03-11 11:26:00|33.8|31.6|32.64|30.44|34.16|31.96|32.64|30.44|0
1646997970000|2022-03-11 11:26:10|32.94|30.74|33.2|31|33.27|31.07|32.94|30.74|0
1646997980000|2022-03-11 11:26:20|33.31|31.11|33.53|31.33|33.53|31.33|33.31|31.11|0
1646997990000|2022-03-11 11:26:30|33.51|31.31|34.14|31.94|34.14|31.94|33.51|31.31|0
1646998000000|2022-03-11 11:26:40|34.46|32.26|34.97|32.77|34.97|32.77|34.46|32.26|0
1646998010000|2022-03-11 11:26:50|35.14|32.94|36.29|34.09|36.29|34.09|35.14|32.94|0
1646998020000|2022-03-11 11:27:00|36.57|34.37|35.81|33.61|36.59|34.39|35.81|33.61|0
1646998030000|2022-03-11 11:27:10|35.49|33.29|34.3|32.1|35.49|33.29|34.3|32.1|0
1646998040000|2022-03-11 11:27:20|33.91|31.71|33.21|31.01|33.91|31.71|33.21|31.01|0
1646998050000|2022-03-11 11:27:30|32.86|30.66|32.31|30.11|32.86|30.66|32.31|30.11|0
1646998060000|2022-03-11 11:27:40|32.41|30.21|32.47|30.27|32.68|30.48|32.41|30.21|0
1646998070000|2022-03-11 11:27:50|32.78|30.58|32.68|30.48|32.78|30.58|32.51|30.31|0
1646998080000|2022-03-11 11:28:00|32.64|30.44|32.7|30.5|32.84|30.64|32.64|30.44|0
1646998090000|2022-03-11 11:28:10|33.09|30.89|32.98|30.78|33.33|31.13|32.98|30.78|0
1646998100000|2022-03-11 11:28:20|32.88|30.68|32.62|30.42|33|30.8|32.62|30.42|0
1646998110000|2022-03-11 11:28:30|32.58|30.38|32.39|30.19|32.68|30.48|32.39|30.19|0
1646998120000|2022-03-11 11:28:40|32.2|30|31.89|29.69|32.2|30|31.89|29.69|0
1646998130000|2022-03-11 11:28:50|31.77|29.57|32.16|29.96|32.16|29.96|31.77|29.57|0
1646998140000|2022-03-11 11:29:00|32.43|30.23|32.74|30.54|32.74|30.54|32.43|30.23|0
1646998150000|2022-03-11 11:29:10|32.2|30|32.37|30.17|32.43|30.23|32.2|30|0
1646998160000|2022-03-11 11:29:20|32.62|30.42|33.13|30.93|33.13|30.93|32.62|30.42|0
1646998170000|2022-03-11 11:29:30|33.19|30.99|33.77|31.57|33.77|31.57|33.19|30.99|0
1646998180000|2022-03-11 11:29:40|33.75|31.55|33.79|31.59|33.91|31.71|33.75|31.55|0
1646998190000|2022-03-11 11:29:50|33.39|31.19|34.28|32.08|34.34|32.14|33.39|31.19|0
1646998200000|2022-03-11 11:30:00|33.75|31.55|33.75|31.55|33.87|31.67|33.75|31.55|0
1646998210000|2022-03-11 11:30:10|33.53|31.33|33.05|30.85|33.53|31.33|33.05|30.85|0
1646998220000|2022-03-11 11:30:20|33.08|30.88|32.98|30.78|33.08|30.88|32.86|30.66|0
1646998230000|2022-03-11 11:30:30|32.9|30.7|32.49|30.29|32.96|30.76|32.49|30.29|0
1646998240000|2022-03-11 11:30:40|32.54|30.34|33.45|31.25|33.45|31.25|32.54|30.34|0
1646998250000|2022-03-11 11:30:50|33.33|31.13|32.66|30.46|33.33|31.13|32.66|30.46|0
1646998260000|2022-03-11 11:31:00|32.82|30.62|32.64|30.44|32.82|30.62|32.64|30.44|0
1646998270000|2022-03-11 11:31:10|32.72|30.52|32.72|30.52|32.82|30.62|32.54|30.34|0
1646998280000|2022-03-11 11:31:20|33.04|30.84|33.29|31.09|33.29|31.09|32.9|30.7|0
1646998290000|2022-03-11 11:31:30|33.33|31.13|32.62|30.42|33.33|31.13|32.62|30.42|0
1646998300000|2022-03-11 11:31:40|32.74|30.54|33.37|31.17|33.37|31.17|32.74|30.54|0
1646998310000|2022-03-11 11:31:50|33.71|31.51|33.87|31.67|33.87|31.67|33.59|31.39|0
1646998320000|2022-03-11 11:32:00|33.93|31.73|34.6|32.4|34.6|32.4|33.93|31.73|0
1646998330000|2022-03-11 11:32:10|34.56|32.36|33.79|31.59|34.56|32.36|33.79|31.59|0
1646998340000|2022-03-11 11:32:20|33.97|31.77|34.36|32.16|34.36|32.16|33.97|31.77|0
1646998350000|2022-03-11 11:32:30|34.34|32.14|34.11|31.91|34.34|32.14|34.07|31.87|0
1646998360000|2022-03-11 11:32:40|33.83|31.63|33.79|31.59|33.83|31.63|33.65|31.45|0
1646998370000|2022-03-11 11:32:50|33.67|31.47|34.07|31.87|34.09|31.89|33.67|31.47|0
1646998380000|2022-03-11 11:33:00|34.32|32.12|34.44|32.24|34.44|32.24|34.32|32.12|0
1646998390000|2022-03-11 11:33:10|34.38|32.18|34.44|32.24|34.44|32.24|34.19|31.99|0
1646998400000|2022-03-11 11:33:20|34.42|32.22|34.28|32.08|34.42|32.22|34.28|32.08|0
1646998410000|2022-03-11 11:33:30|33.91|31.71|33.83|31.63|33.91|31.71|33.71|31.51|0
1646998420000|2022-03-11 11:33:40|34.05|31.85|34.05|31.85|34.05|31.85|33.87|31.67|0
1646998430000|2022-03-11 11:33:50|34.32|32.12|34.36|32.16|34.38|32.18|34.32|32.12|0
1646998440000|2022-03-11 11:34:00|34.48|32.28|34.54|32.34|34.54|32.34|34.42|32.22|0
1646998450000|2022-03-11 11:34:10|34.52|32.32|34.6|32.4|34.6|32.4|34.52|32.32|0
1646998460000|2022-03-11 11:34:20|34.56|32.36|34.28|32.08|34.56|32.36|34.28|32.08|0
1646998470000|2022-03-11 11:34:30|34.01|31.81|33.83|31.63|34.01|31.81|33.83|31.63|0
1646998480000|2022-03-11 11:34:40|34.01|31.81|34.07|31.87|34.07|31.87|33.97|31.77|0
1646998490000|2022-03-11 11:34:50|33.99|31.79|34.09|31.89|34.15|31.95|33.99|31.79|0
1646998500000|2022-03-11 11:35:00|34.34|32.14|34.17|31.97|34.4|32.2|34.17|31.97|0
1646998510000|2022-03-11 11:35:10|33.89|31.69|33.65|31.45|33.89|31.69|33.65|31.45|0
1646998520000|2022-03-11 11:35:20|33.51|31.31|33.45|31.25|33.51|31.31|33.41|31.21|0
1646998530000|2022-03-11 11:35:30|33.47|31.27|33.39|31.19|33.53|31.33|33.39|31.19|0
1646998540000|2022-03-11 11:35:40|33.31|31.11|33.57|31.37|33.57|31.37|33.31|31.11|0
1646998550000|2022-03-11 11:35:50|33.53|31.33|33.31|31.11|33.57|31.37|33.31|31.11|0
1646998560000|2022-03-11 11:36:00|33.23|31.03|33.23|31.03|33.41|31.21|33.23|31.03|0
1646998570000|2022-03-11 11:36:10|33.57|31.37|33.63|31.43|33.69|31.49|33.57|31.37|0
1646998580000|2022-03-11 11:36:20|33.55|31.35|33.55|31.35|33.55|31.35|33.43|31.23|0
1646998590000|2022-03-11 11:36:30|33.63|31.43|33.17|30.97|33.63|31.43|33.17|30.97|0
1646998600000|2022-03-11 11:36:40|33.39|31.19|33.35|31.15|33.39|31.19|33.33|31.13|0
1646998610000|2022-03-11 11:36:50|33.33|31.13|33.15|30.95|33.33|31.13|33.15|30.95|0
1646998620000|2022-03-11 11:37:00|33.09|30.89|33.19|30.99|33.23|31.03|33.09|30.89|0
1646998630000|2022-03-11 11:37:10|33.07|30.87|32.84|30.64|33.19|30.99|32.84|30.64|0
1646998640000|2022-03-11 11:37:20|32.82|30.62|32.88|30.68|32.99|30.79|32.82|30.62|0
1646998650000|2022-03-11 11:37:30|32.8|30.6|32.76|30.56|32.8|30.6|32.7|30.5|0
1646998660000|2022-03-11 11:37:40|32.88|30.68|33.05|30.85|33.05|30.85|32.88|30.68|0
1646998670000|2022-03-11 11:37:50|33.03|30.83|32.91|30.71|33.03|30.83|32.88|30.68|0
1646998680000|2022-03-11 11:38:00|32.93|30.73|32.95|30.75|33.05|30.85|32.91|30.71|0
1646998690000|2022-03-11 11:38:10|32.82|30.62|32.8|30.6|32.88|30.68|32.76|30.56|0
1646998700000|2022-03-11 11:38:20|32.64|30.44|32.74|30.54|32.76|30.56|32.64|30.44|0
1646998710000|2022-03-11 11:38:30|32.72|30.52|32.64|30.44|32.72|30.52|32.64|30.44|0
1646998720000|2022-03-11 11:38:40|32.76|30.56|33.05|30.85|33.05|30.85|32.76|30.56|0
1646998730000|2022-03-11 11:38:50|33.03|30.83|33.19|30.99|33.23|31.03|33.03|30.83|0
1646998740000|2022-03-11 11:39:00|33.21|31.01|33.11|30.91|33.29|31.09|33.11|30.91|0
1646998750000|2022-03-11 11:39:10|33.29|31.09|33.19|30.99|33.29|31.09|33.11|30.91|0
1646998760000|2022-03-11 11:39:20|33.03|30.83|32.82|30.62|33.03|30.83|32.82|30.62|0
1646998770000|2022-03-11 11:39:30|32.93|30.73|32.82|30.62|32.93|30.73|32.76|30.56|0
1646998780000|2022-03-11 11:39:40|32.74|30.54|32.87|30.67|32.87|30.67|32.74|30.54|0
1646998790000|2022-03-11 11:39:50|32.72|30.52|33.01|30.81|33.03|30.83|32.72|30.52|0
1646998800000|2022-03-11 11:40:00|32.99|30.79|33.17|30.97|33.21|31.01|32.99|30.79|0
1646998810000|2022-03-11 11:40:10|33.15|30.95|33.11|30.91|33.15|30.95|33.09|30.89|0
1646998820000|2022-03-11 11:40:20|33.19|30.99|33.13|30.93|33.19|30.99|33.09|30.89|0
1646998830000|2022-03-11 11:40:30|32.97|30.77|33.05|30.85|33.05|30.85|32.95|30.75|0
1646998840000|2022-03-11 11:40:40|33.09|30.89|33.07|30.87|33.39|31.19|32.97|30.77|0
1646998850000|2022-03-11 11:40:50|33.13|30.93|33.39|31.19|33.39|31.19|33.13|30.93|0
1646998860000|2022-03-11 11:41:00|33.45|31.25|33.39|31.19|33.53|31.33|33.39|31.19|0
1646998870000|2022-03-11 11:41:10|33.37|31.17|33.65|31.45|33.65|31.45|33.37|31.17|0
1646998880000|2022-03-11 11:41:20|33.71|31.51|33.65|31.45|33.71|31.51|33.61|31.41|0
1646998890000|2022-03-11 11:41:30|33.57|31.37|33.71|31.51|33.71|31.51|33.43|31.23|0
1646998900000|2022-03-11 11:41:40|33.69|31.49|33.89|31.69|33.89|31.69|33.65|31.45|0
1646998910000|2022-03-11 11:41:50|34.01|31.81|34.13|31.93|34.13|31.93|34.01|31.81|0
1646998920000|2022-03-11 11:42:00|34.21|32.01|34.09|31.89|34.33|32.13|34.09|31.89|0
1646998930000|2022-03-11 11:42:10|34.13|31.93|34.11|31.91|34.13|31.93|33.99|31.79|0
1646998940000|2022-03-11 11:42:20|34.09|31.89|34.21|32.01|34.21|32.01|34.09|31.89|0
1646998950000|2022-03-11 11:42:30|34.23|32.03|34.19|31.99|34.23|32.03|34.19|31.99|0
1646998960000|2022-03-11 11:42:40|34.21|32.01|34.27|32.07|34.27|32.07|34.15|31.95|0
1646998970000|2022-03-11 11:42:50|34.31|32.11|34.33|32.13|34.35|32.15|34.15|31.95|0
1646998980000|2022-03-11 11:43:00|34.37|32.17|34.41|32.21|34.64|32.44|34.33|32.13|0
1646998990000|2022-03-11 11:43:10|34.21|32.01|34.41|32.21|34.5|32.3|34.21|32.01|0
1646999000000|2022-03-11 11:43:20|34.45|32.25|34.39|32.19|34.45|32.25|34.39|32.19|0
1646999010000|2022-03-11 11:43:30|34.58|32.38|34.39|32.19|34.68|32.48|34.39|32.19|0
1646999020000|2022-03-11 11:43:40|34.64|32.44|34.68|32.48|34.68|32.48|34.54|32.34|0
1646999030000|2022-03-11 11:43:50|34.56|32.36|34.7|32.5|34.74|32.54|34.56|32.36|0
1646999040000|2022-03-11 11:44:00|34.8|32.6|34.6|32.4|34.8|32.6|34.6|32.4|0
1646999050000|2022-03-11 11:44:10|34.11|31.91|34.07|31.87|34.11|31.91|34.01|31.81|0
1646999060000|2022-03-11 11:44:20|34.13|31.93|33.99|31.79|34.19|31.99|33.99|31.79|0
1646999070000|2022-03-11 11:44:30|34.11|31.91|34.07|31.87|34.37|32.17|34.07|31.87|0
1646999080000|2022-03-11 11:44:40|34.09|31.89|34.07|31.87|34.09|31.89|33.99|31.79|0
1646999090000|2022-03-11 11:44:50|34.09|31.89|33.79|31.59|34.09|31.89|33.79|31.59|0
1646999100000|2022-03-11 11:45:00|33.77|31.57|34.19|31.99|34.19|31.99|33.77|31.57|0
1646999110000|2022-03-11 11:45:10|34.15|31.95|34.37|32.17|34.39|32.19|34.11|31.91|0
1646999120000|2022-03-11 11:45:20|34.35|32.15|34.39|32.19|34.39|32.19|34.35|32.15|0
1646999130000|2022-03-11 11:45:30|34.43|32.23|34.31|32.11|34.43|32.23|34.31|32.11|0
1646999140000|2022-03-11 11:45:40|34.27|32.07|34.31|32.11|34.31|32.11|34.27|32.07|0
1646999150000|2022-03-11 11:45:50|34.29|32.09|34.17|31.97|34.29|32.09|34.17|31.97|0
1646999160000|2022-03-11 11:46:00|34.21|32.01|33.97|31.77|34.23|32.03|33.97|31.77|0
1646999170000|2022-03-11 11:46:10|34.17|31.97|34.29|32.09|34.29|32.09|34.17|31.97|0
1646999180000|2022-03-11 11:46:20|34.25|32.05|34.47|32.27|34.47|32.27|34.25|32.05|0
1646999190000|2022-03-11 11:46:30|34.49|32.29|34.47|32.27|34.49|32.29|34.45|32.25|0
1646999200000|2022-03-11 11:46:40|34.49|32.29|34.41|32.21|34.52|32.32|34.41|32.21|0
1646999210000|2022-03-11 11:46:50|34.49|32.29|34.52|32.32|34.56|32.36|34.47|32.27|0
1646999220000|2022-03-11 11:47:00|34.58|32.38|34.11|31.91|34.58|32.38|34.11|31.91|0
1646999230000|2022-03-11 11:47:10|34.05|31.85|34.43|32.23|34.43|32.23|34.05|31.85|0
1646999240000|2022-03-11 11:47:20|34.41|32.21|34.41|32.21|34.41|32.21|34.37|32.17|0
1646999250000|2022-03-11 11:47:30|34.39|32.19|34.15|31.95|34.39|32.19|34.09|31.89|0
1646999260000|2022-03-11 11:47:40|34.07|31.87|33.99|31.79|34.07|31.87|33.89|31.69|0
1646999270000|2022-03-11 11:47:50|33.95|31.75|33.47|31.27|33.95|31.75|33.35|31.15|0
1646999280000|2022-03-11 11:48:00|33.43|31.23|33.55|31.35|33.55|31.35|33.43|31.23|0
1646999290000|2022-03-11 11:48:10|33.59|31.39|33.52|31.32|33.59|31.39|33.51|31.31|0
1646999300000|2022-03-11 11:48:20|33.56|31.36|33.47|31.27|33.59|31.39|33.47|31.27|0
1646999310000|2022-03-11 11:48:30|33.55|31.35|33.03|30.83|33.55|31.35|32.91|30.71|0
1646999320000|2022-03-11 11:48:40|33.37|31.17|33.55|31.35|33.8|31.6|33.37|31.17|0
1646999330000|2022-03-11 11:48:50|34.26|30.74|34.33|30.81|34.37|30.85|34.26|30.74|0
1646999340000|2022-03-11 11:49:00|34.29|30.77|34.17|30.65|34.29|30.77|34.17|30.65|0
1646999350000|2022-03-11 11:49:10|34.25|30.73|34.1|30.58|34.25|30.73|34.1|30.58|0
1646999360000|2022-03-11 11:49:20|34.05|30.53|34.17|30.65|34.17|30.65|34.05|30.53|0
1646999370000|2022-03-11 11:49:30|34.18|30.66|34.45|30.93|34.45|30.93|34.18|30.66|0
1646999380000|2022-03-11 11:49:40|34.37|30.85|34.34|30.82|34.45|30.93|34.34|30.82|0
1646999390000|2022-03-11 11:49:50|34.36|30.84|34.28|30.76|34.36|30.84|34.24|30.72|0
1646999400000|2022-03-11 11:50:00|34.2|30.68|34.2|30.68|34.24|30.72|34.13|30.61|0
1646999410000|2022-03-11 11:50:10|34.13|30.61|33.79|30.27|34.13|30.61|33.79|30.27|0
1646999420000|2022-03-11 11:50:20|33.98|30.46|33.97|30.45|34.01|30.49|33.93|30.41|0
1646999430000|2022-03-11 11:50:30|34.09|30.57|34.06|30.54|34.09|30.57|34.06|30.54|0
1646999440000|2022-03-11 11:50:40|34.12|30.6|34.14|30.62|34.28|30.76|34.12|30.6|0
1646999450000|2022-03-11 11:50:50|34.24|30.72|34.16|30.64|34.24|30.72|34.16|30.64|0
1646999460000|2022-03-11 11:51:00|34.1|30.58|34.05|30.53|34.16|30.64|34.05|30.53|0
1646999470000|2022-03-11 11:51:10|33.97|30.45|33.97|30.45|33.97|30.45|33.94|30.42|0
1646999480000|2022-03-11 11:51:20|33.94|30.42|33.89|30.37|33.94|30.42|33.89|30.37|0
1646999490000|2022-03-11 11:51:30|33.87|30.35|34.1|30.58|34.1|30.58|33.85|30.33|0
1646999500000|2022-03-11 11:51:40|33.89|30.37|33.93|30.41|33.93|30.41|33.81|30.29|0
1646999510000|2022-03-11 11:51:50|33.87|30.35|33.87|30.35|33.87|30.35|33.85|30.33|0
1646999520000|2022-03-11 11:52:00|33.81|30.29|33.93|30.41|33.93|30.41|33.81|30.29|0
1646999530000|2022-03-11 11:52:10|33.9|30.38|33.53|30.01|33.9|30.38|33.49|29.97|0
1646999540000|2022-03-11 11:52:20|33.35|29.83|33.59|30.07|33.59|30.07|33.35|29.83|0
1646999550000|2022-03-11 11:52:30|33.49|29.97|33.43|29.91|33.49|29.97|33.39|29.87|0
1646999560000|2022-03-11 11:52:40|33.37|29.85|33.45|29.93|33.51|29.99|33.37|29.85|0
1646999570000|2022-03-11 11:52:50|33.47|29.95|33.39|29.87|33.51|29.99|33.39|29.87|0
1646999580000|2022-03-11 11:53:00|33.33|29.81|33.51|29.99|33.51|29.99|33.33|29.81|0
1646999590000|2022-03-11 11:53:10|33.53|30.01|33.41|29.89|33.53|30.01|33.41|29.89|0
1646999600000|2022-03-11 11:53:20|33.47|29.95|33.37|29.85|33.47|29.95|33.37|29.85|0
1646999610000|2022-03-11 11:53:30|33.39|29.87|33.2|29.68|33.39|29.87|33.2|29.68|0
1646999620000|2022-03-11 11:53:40|33.31|29.79|32.67|29.15|33.31|29.79|32.67|29.15|0
1646999630000|2022-03-11 11:53:50|32.75|29.23|32.65|29.13|32.81|29.29|32.65|29.13|0
1646999640000|2022-03-11 11:54:00|32.67|29.15|32.54|29.02|32.67|29.15|32.54|29.02|0
1646999650000|2022-03-11 11:54:10|32.48|28.96|32.33|28.81|32.48|28.96|32.33|28.81|0
1646999660000|2022-03-11 11:54:20|32.41|28.89|32.39|28.87|32.41|28.89|32.35|28.83|0
1646999670000|2022-03-11 11:54:30|32.48|28.96|32.48|28.96|32.48|28.96|32.42|28.9|0
1646999680000|2022-03-11 11:54:40|32.54|29.02|32.54|29.02|32.54|29.02|32.52|29|0
1646999690000|2022-03-11 11:54:50|32.64|29.12|32.89|29.37|32.89|29.37|32.64|29.12|0
1646999700000|2022-03-11 11:55:00|32.96|29.44|32.98|29.46|32.98|29.46|32.89|29.37|0
1646999710000|2022-03-11 11:55:10|33|29.48|33.16|29.64|33.16|29.64|33|29.48|0
1646999720000|2022-03-11 11:55:20|33.29|29.77|33.73|30.21|33.73|30.21|33.29|29.77|0
1646999730000|2022-03-11 11:55:30|33.59|30.07|33.69|30.17|33.69|30.17|33.51|29.99|0
1646999740000|2022-03-11 11:55:40|33.59|30.07|33.69|30.17|33.69|30.17|33.49|29.97|0
1646999750000|2022-03-11 11:55:50|33.71|30.19|33.73|30.21|33.84|30.32|33.71|30.19|0
1646999760000|2022-03-11 11:56:00|33.71|30.19|33.77|30.25|33.78|30.26|33.71|30.19|0
1646999770000|2022-03-11 11:56:10|33.75|30.23|33.78|30.26|33.82|30.3|33.75|30.23|0
1646999780000|2022-03-11 11:56:20|33.86|30.34|33.65|30.13|33.86|30.34|33.65|30.13|0
1646999790000|2022-03-11 11:56:30|33.61|30.09|33.57|30.05|33.61|30.09|33.51|29.99|0
1646999800000|2022-03-11 11:56:40|33.49|29.97|33.23|29.71|33.49|29.97|33.23|29.71|0
1646999810000|2022-03-11 11:56:50|33.22|29.7|33.06|29.54|33.22|29.7|33.06|29.54|0
1646999820000|2022-03-11 11:57:00|33.12|29.6|33.06|29.54|33.12|29.6|32.96|29.44|0
1646999830000|2022-03-11 11:57:10|32.92|29.4|33.1|29.58|33.12|29.6|32.92|29.4|0
1646999840000|2022-03-11 11:57:20|33.12|29.6|32.94|29.42|33.12|29.6|32.9|29.38|0
1646999850000|2022-03-11 11:57:30|33.02|29.5|33.16|29.64|33.16|29.64|32.96|29.44|0
1646999860000|2022-03-11 11:57:40|33.18|29.66|33.18|29.66|33.18|29.66|33.16|29.64|0
1646999870000|2022-03-11 11:57:50|33.22|29.7|33.53|30.01|33.63|30.11|33.22|29.7|0
1646999880000|2022-03-11 11:58:00|33.49|29.97|33.47|29.95|33.57|30.05|33.47|29.95|0
1646999890000|2022-03-11 11:58:10|33.53|30.01|33.45|29.93|33.53|30.01|33.45|29.93|0
1646999900000|2022-03-11 11:58:20|33.57|30.05|33.57|30.05|33.59|30.07|33.57|30.05|0
1646999910000|2022-03-11 11:58:30|33.53|30.01|33.43|29.91|33.61|30.09|33.43|29.91|0
1646999920000|2022-03-11 11:58:40|33.45|29.93|33.63|30.11|33.67|30.15|33.45|29.93|0
1646999930000|2022-03-11 11:58:50|33.57|30.05|33.57|30.05|33.59|30.07|33.57|30.05|0
1646999940000|2022-03-11 11:59:00|33.69|30.17|33.76|30.24|33.76|30.24|33.67|30.15|0
1646999950000|2022-03-11 11:59:10|33.74|30.22|33.88|30.36|33.9|30.38|33.74|30.22|0
1646999960000|2022-03-11 11:59:20|33.94|30.42|34.04|30.52|34.1|30.58|33.94|30.42|0
1646999970000|2022-03-11 11:59:30|34.2|30.68|34.2|30.68|34.28|30.76|34.2|30.68|0
1646999980000|2022-03-11 11:59:40|34.18|30.66|34.28|30.76|34.28|30.76|34.18|30.66|0
1646999990000|2022-03-11 11:59:50|34.24|30.72|34.2|30.68|34.3|30.78|34.2|30.68|0
1647000000000|2022-03-11 12:00:00|34|30.48|33.94|30.42|34|30.48|33.8|30.28|0
1647000010000|2022-03-11 12:00:10|33.72|30.2|33.7|30.18|33.84|30.32|33.7|30.18|0
1647000020000|2022-03-11 12:00:20|33.72|30.2|33.78|30.26|33.78|30.26|33.7|30.18|0
1647000030000|2022-03-11 12:00:30|33.74|30.22|33.66|30.14|33.76|30.24|33.66|30.14|0
1647000040000|2022-03-11 12:00:40|33.49|29.97|33.45|29.93|33.51|29.99|33.45|29.93|0
1647000050000|2022-03-11 12:00:50|33.49|29.97|33.76|30.24|34.08|30.56|33.49|29.97|0
1647000060000|2022-03-11 12:01:00|33.74|30.22|33.66|30.14|33.74|30.22|33.66|30.14|0
1647000070000|2022-03-11 12:01:10|33.7|30.18|33.76|30.24|33.78|30.26|33.7|30.18|0
1647000080000|2022-03-11 12:01:20|33.8|30.28|33.82|30.3|33.9|30.38|33.8|30.28|0
1647000090000|2022-03-11 12:01:30|33.68|30.16|33.65|30.13|33.68|30.16|33.65|30.13|0
1647000100000|2022-03-11 12:01:40|33.72|30.2|33.61|30.09|33.72|30.2|33.61|30.09|0
1647000110000|2022-03-11 12:01:50|33.68|30.16|33.61|30.09|33.68|30.16|33.61|30.09|0
1647000120000|2022-03-11 12:02:00|33.57|30.05|33.41|29.89|33.57|30.05|33.41|29.89|0
1647000130000|2022-03-11 12:02:10|33.29|29.77|33.43|29.91|33.43|29.91|33.25|29.73|0
1647000140000|2022-03-11 12:02:20|33.45|29.93|33.43|29.91|33.45|29.93|33.43|29.91|0
1647000150000|2022-03-11 12:02:30|33.47|29.95|33.41|29.89|33.47|29.95|33.37|29.85|0
1647000160000|2022-03-11 12:02:40|33.43|29.91|33.43|29.91|33.43|29.91|33.39|29.87|0
1647000170000|2022-03-11 12:02:50|33.39|29.87|33.37|29.85|33.39|29.87|33.37|29.85|0
1647000180000|2022-03-11 12:03:00|33.33|29.81|33.33|29.81|33.33|29.81|33.29|29.77|0
1647000190000|2022-03-11 12:03:10|33.29|29.77|33.27|29.75|33.29|29.77|33.27|29.75|0
1647000200000|2022-03-11 12:03:20|33.25|29.73|33.12|29.6|33.25|29.73|33.12|29.6|0
1647000210000|2022-03-11 12:03:30|33.06|29.54|33.14|29.62|33.14|29.62|33|29.48|0
1647000220000|2022-03-11 12:03:40|33.08|29.56|33.17|29.65|33.25|29.73|33.08|29.56|0
1647000230000|2022-03-11 12:03:50|33.19|29.67|33.21|29.69|33.21|29.69|33.14|29.62|0
1647000240000|2022-03-11 12:04:00|33.23|29.71|33.21|29.69|33.23|29.71|33.21|29.69|0
1647000250000|2022-03-11 12:04:10|33.27|29.75|33.53|30.01|33.53|30.01|33.27|29.75|0
1647000260000|2022-03-11 12:04:20|33.55|30.03|33.51|29.99|33.55|30.03|33.49|29.97|0
1647000270000|2022-03-11 12:04:30|33.47|29.95|33.61|30.09|33.61|30.09|33.47|29.95|0
1647000280000|2022-03-11 12:04:40|33.57|30.05|33.8|30.28|33.8|30.28|33.53|30.01|0
1647000290000|2022-03-11 12:04:50|33.78|30.26|33.88|30.36|33.92|30.4|33.78|30.26|0
1647000300000|2022-03-11 12:05:00|33.96|30.44|33.72|30.2|33.96|30.44|33.72|30.2|0
1647000310000|2022-03-11 12:05:10|33.58|30.06|33.74|30.22|33.74|30.22|33.58|30.06|0
1647000320000|2022-03-11 12:05:20|33.68|30.16|33.76|30.24|33.76|30.24|33.66|30.14|0
1647000330000|2022-03-11 12:05:30|33.84|30.32|33.76|30.24|33.84|30.32|33.76|30.24|0
1647000340000|2022-03-11 12:05:40|33.74|30.22|33.45|29.93|33.74|30.22|33.45|29.93|0
1647000350000|2022-03-11 12:05:50|33.33|29.81|33.33|29.81|33.33|29.81|33.25|29.73|0
1647000360000|2022-03-11 12:06:00|33.29|29.77|33.43|29.91|33.43|29.91|33.29|29.77|0
1647000370000|2022-03-11 12:06:10|33.45|29.93|33.47|29.95|33.47|29.95|33.45|29.93|0
1647000380000|2022-03-11 12:06:20|33.41|29.89|33.37|29.85|33.41|29.89|33.37|29.85|0
1647000390000|2022-03-11 12:06:30|33.39|29.87|33.53|30.01|33.54|30.02|33.33|29.81|0
1647000400000|2022-03-11 12:06:40|33.6|30.08|33.43|29.91|33.6|30.08|33.43|29.91|0
1647000410000|2022-03-11 12:06:50|33.39|29.87|33.51|29.99|33.51|29.99|33.39|29.87|0
1647000420000|2022-03-11 12:07:00|33.53|30.01|33.37|29.85|33.53|30.01|33.31|29.79|0
1647000430000|2022-03-11 12:07:10|33.41|29.89|33.37|29.85|33.41|29.89|33.37|29.85|0
1647000440000|2022-03-11 12:07:20|33.39|29.87|33.29|29.77|33.39|29.87|33.27|29.75|0
1647000450000|2022-03-11 12:07:30|33.39|29.87|33.45|29.93|33.45|29.93|33.39|29.87|0
1647000460000|2022-03-11 12:07:40|33.54|30.02|33.54|30.02|33.54|30.02|33.49|29.97|0
1647000470000|2022-03-11 12:07:50|33.56|30.04|33.45|29.93|33.6|30.08|33.45|29.93|0
1647000480000|2022-03-11 12:08:00|33.6|30.08|33.76|30.24|33.76|30.24|33.53|30.01|0
1647000490000|2022-03-11 12:08:10|33.6|30.08|33.74|30.22|33.74|30.22|33.6|30.08|0
1647000500000|2022-03-11 12:08:20|33.76|30.24|33.54|30.02|33.76|30.24|33.54|30.02|0
1647000510000|2022-03-11 12:08:30|33.56|30.04|33.56|30.04|33.6|30.08|33.56|30.04|0
1647000520000|2022-03-11 12:08:40|33.5|29.98|33.58|30.06|33.58|30.06|33.45|29.93|0
1647000530000|2022-03-11 12:08:50|33.49|29.97|33.56|30.04|33.56|30.04|33.47|29.95|0
1647000540000|2022-03-11 12:09:00|33.68|30.16|33.64|30.12|33.68|30.16|33.64|30.12|0
1647000550000|2022-03-11 12:09:10|33.68|30.16|33.7|30.18|33.7|30.18|33.64|30.12|0
1647000560000|2022-03-11 12:09:20|33.74|30.22|33.7|30.18|33.78|30.26|33.7|30.18|0
1647000570000|2022-03-11 12:09:30|33.8|30.28|33.84|30.32|33.84|30.32|33.8|30.28|0
1647000580000|2022-03-11 12:09:40|33.88|30.36|34.08|30.56|34.08|30.56|33.86|30.34|0
1647000590000|2022-03-11 12:09:50|33.98|30.46|33.9|30.38|34.04|30.52|33.9|30.38|0
1647000600000|2022-03-11 12:10:00|33.84|30.32|33.88|30.36|33.88|30.36|33.72|30.2|0
1647000610000|2022-03-11 12:10:10|33.9|30.38|33.84|30.32|33.9|30.38|33.78|30.26|0
1647000620000|2022-03-11 12:10:20|33.9|30.38|33.76|30.24|33.9|30.38|33.76|30.24|0
1647000630000|2022-03-11 12:10:30|33.84|30.32|33.8|30.28|33.88|30.36|33.8|30.28|0
1647000640000|2022-03-11 12:10:40|33.84|30.32|33.8|30.28|33.84|30.32|33.8|30.28|0
1647000650000|2022-03-11 12:10:50|33.72|30.2|33.92|30.4|33.92|30.4|33.72|30.2|0
1647000660000|2022-03-11 12:11:00|33.88|30.36|34.04|30.52|34.04|30.52|33.88|30.36|0
1647000670000|2022-03-11 12:11:10|34|30.48|34.12|30.6|34.24|30.72|34|30.48|0
1647000680000|2022-03-11 12:11:20|34.16|30.64|34.2|30.68|34.2|30.68|34.1|30.58|0
1647000690000|2022-03-11 12:11:30|34.24|30.72|34.28|30.76|34.28|30.76|34.24|30.72|0
1647000700000|2022-03-11 12:11:40|34.26|30.74|34.3|30.78|34.3|30.78|34.26|30.74|0
1647000710000|2022-03-11 12:11:50|34.36|30.84|34.26|30.74|34.36|30.84|34.26|30.74|0
1647000720000|2022-03-11 12:12:00|34.24|30.72|34.2|30.68|34.24|30.72|34.2|30.68|0
1647000730000|2022-03-11 12:12:10|34.14|30.62|34.06|30.54|34.16|30.64|34.06|30.54|0
1647000740000|2022-03-11 12:12:20|33.64|30.12|33.72|30.2|33.72|30.2|33.64|30.12|0
1647000750000|2022-03-11 12:12:30|33.68|30.16|33.64|30.12|33.72|30.2|33.64|30.12|0
1647000760000|2022-03-11 12:12:40|33.58|30.06|33.64|30.12|33.64|30.12|33.56|30.04|0
1647000770000|2022-03-11 12:12:50|33.7|30.18|33.76|30.24|33.8|30.28|33.7|30.18|0
1647000780000|2022-03-11 12:13:00|33.78|30.26|33.94|30.42|33.94|30.42|33.78|30.26|0
1647000790000|2022-03-11 12:13:10|33.9|30.38|34.08|30.56|34.08|30.56|33.9|30.38|0
1647000800000|2022-03-11 12:13:20|34.12|30.6|34.32|30.8|34.36|30.84|34.12|30.6|0
1647000810000|2022-03-11 12:13:30|34.36|30.84|34.34|30.82|34.36|30.84|34.32|30.8|0
1647000820000|2022-03-11 12:13:40|34.36|30.84|34.44|30.92|34.44|30.92|34.36|30.84|0
1647000830000|2022-03-11 12:13:50|34.32|30.8|34.44|30.92|34.44|30.92|34.32|30.8|0
1647000840000|2022-03-11 12:14:00|34.38|30.86|34.56|31.04|34.56|31.04|34.38|30.86|0
1647000850000|2022-03-11 12:14:10|34.44|30.92|34.4|30.88|34.46|30.94|34.4|30.88|0
1647000860000|2022-03-11 12:14:20|34.3|30.78|34|30.48|34.3|30.78|34|30.48|0
1647000870000|2022-03-11 12:14:30|34.04|30.52|34.24|30.72|34.24|30.72|34.04|30.52|0
1647000880000|2022-03-11 12:14:40|34.16|30.64|34.16|30.64|34.2|30.68|34.16|30.64|0
1647000890000|2022-03-11 12:14:50|34.24|30.72|34.12|30.6|34.24|30.72|34.12|30.6|0
1647000900000|2022-03-11 12:15:00|33.96|30.44|33.9|30.38|34|30.48|33.9|30.38|0
1647000910000|2022-03-11 12:15:10|33.8|30.28|33.72|30.2|33.8|30.28|33.72|30.2|0
1647000920000|2022-03-11 12:15:20|33.94|30.42|33.98|30.46|34|30.48|33.84|30.32|0
1647000930000|2022-03-11 12:15:30|34.04|30.52|34.2|30.68|34.2|30.68|34.04|30.52|0
1647000940000|2022-03-11 12:15:40|34.3|30.78|34.22|30.7|34.3|30.78|34.22|30.7|0
1647000950000|2022-03-11 12:15:50|34.2|30.68|34.08|30.56|34.24|30.72|34.08|30.56|0
1647000960000|2022-03-11 12:16:00|34.18|30.66|34.04|30.52|34.18|30.66|34.04|30.52|0
1647000970000|2022-03-11 12:16:10|34.1|30.58|34.12|30.6|34.14|30.62|34.1|30.58|0
1647000980000|2022-03-11 12:16:20|33.94|30.42|33.84|30.32|33.96|30.44|33.84|30.32|0
1647000990000|2022-03-11 12:16:30|33.76|30.24|33.68|30.16|33.76|30.24|33.64|30.12|0
1647001000000|2022-03-11 12:16:40|33.66|30.14|33.76|30.24|33.88|30.36|33.66|30.14|0
1647001010000|2022-03-11 12:16:50|33.86|30.34|34.04|30.52|34.04|30.52|33.86|30.34|0
1647001020000|2022-03-11 12:17:00|34|30.48|34.09|30.57|34.09|30.57|34|30.48|0
1647001030000|2022-03-11 12:17:10|34.17|30.65|33.84|30.32|34.17|30.65|33.84|30.32|0
1647001040000|2022-03-11 12:17:20|33.96|30.44|33.94|30.42|34.06|30.54|33.94|30.42|0
1647001050000|2022-03-11 12:17:30|34|30.48|34|30.48|34|30.48|33.98|30.46|0
1647001060000|2022-03-11 12:17:40|33.96|30.44|34|30.48|34|30.48|33.88|30.36|0
1647001070000|2022-03-11 12:17:50|33.88|30.36|33.76|30.24|33.88|30.36|33.72|30.2|0
1647001080000|2022-03-11 12:18:00|33.96|30.44|33.92|30.4|33.96|30.44|33.9|30.38|0
1647001090000|2022-03-11 12:18:10|33.94|30.42|33.88|30.36|33.96|30.44|33.88|30.36|0
1647001100000|2022-03-11 12:18:20|33.92|30.4|33.86|30.34|33.96|30.44|33.86|30.34|0
1647001110000|2022-03-11 12:18:30|33.88|30.36|34.08|30.56|34.08|30.56|33.88|30.36|0
1647001120000|2022-03-11 12:18:40|34.01|30.49|33.96|30.44|34.01|30.49|33.96|30.44|0
1647001130000|2022-03-11 12:18:50|34.04|30.52|34.15|30.63|34.15|30.63|34.01|30.49|0
1647001140000|2022-03-11 12:19:00|34.17|30.65|34.08|30.56|34.17|30.65|34.08|30.56|0
1647001150000|2022-03-11 12:19:10|34.19|30.67|34.31|30.79|34.31|30.79|34.09|30.57|0
1647001160000|2022-03-11 12:19:20|34.27|30.75|34.11|30.59|34.27|30.75|34.11|30.59|0
1647001170000|2022-03-11 12:19:30|34.08|30.56|33.96|30.44|34.11|30.59|33.96|30.44|0
1647001180000|2022-03-11 12:19:40|33.76|30.24|33.76|30.24|33.8|30.28|33.74|30.22|0
1647001190000|2022-03-11 12:19:50|33.74|30.22|33.8|30.28|33.8|30.28|33.74|30.22|0
1647001200000|2022-03-11 12:20:00|33.7|30.18|33.92|30.4|33.96|30.44|33.7|30.18|0
1647001210000|2022-03-11 12:20:10|33.86|30.34|33.82|30.3|33.86|30.34|33.82|30.3|0
1647001220000|2022-03-11 12:20:20|33.8|30.28|33.8|30.28|33.8|30.28|33.8|30.28|0
1647001230000|2022-03-11 12:20:30|33.84|30.32|33.97|30.45|33.97|30.45|33.8|30.28|0
1647001240000|2022-03-11 12:20:40|33.86|30.34|34.23|30.71|34.27|30.75|33.86|30.34|0
1647001250000|2022-03-11 12:20:50|34.27|30.75|34.17|30.65|34.35|30.83|34.17|30.65|0
1647001260000|2022-03-11 12:21:00|34.23|30.71|34.13|30.61|34.23|30.71|34.13|30.61|0
1647001270000|2022-03-11 12:21:10|34.15|30.63|34.15|30.63|34.17|30.65|34.15|30.63|0
1647001280000|2022-03-11 12:21:20|34.29|30.77|34.15|30.63|34.29|30.77|34.15|30.63|0
1647001290000|2022-03-11 12:21:30|34.17|30.65|34.33|30.81|34.43|30.91|34.17|30.65|0
1647001300000|2022-03-11 12:21:40|34.29|30.77|34.23|30.71|34.31|30.79|34.23|30.71|0
1647001310000|2022-03-11 12:21:50|34.29|30.77|34.39|30.87|34.43|30.91|34.29|30.77|0
1647001320000|2022-03-11 12:22:00|34.37|30.85|34.41|30.89|34.47|30.95|34.37|30.85|0
1647001330000|2022-03-11 12:22:10|34.43|30.91|34.41|30.89|34.43|30.91|34.35|30.83|0
1647001340000|2022-03-11 12:22:20|34.45|30.93|34.41|30.89|34.45|30.93|34.41|30.89|0
1647001350000|2022-03-11 12:22:30|34.39|30.87|34.47|30.95|34.47|30.95|34.37|30.85|0
1647001360000|2022-03-11 12:22:40|34.43|30.91|34.51|30.99|34.55|31.03|34.43|30.91|0
1647001370000|2022-03-11 12:22:50|34.55|31.03|34.55|31.03|34.55|31.03|34.51|30.99|0
1647001380000|2022-03-11 12:23:00|34.51|30.99|34.57|31.05|34.57|31.05|34.51|30.99|0
1647001390000|2022-03-11 12:23:10|34.49|30.97|34.43|30.91|34.49|30.97|34.39|30.87|0
1647001400000|2022-03-11 12:23:20|34.41|30.89|34.27|30.75|34.41|30.89|34.27|30.75|0
1647001410000|2022-03-11 12:23:30|34.21|30.69|34.25|30.73|34.25|30.73|34.17|30.65|0
1647001420000|2022-03-11 12:23:40|34.15|30.63|34.17|30.65|34.17|30.65|34.09|30.57|0
1647001430000|2022-03-11 12:23:50|34.13|30.61|34.23|30.71|34.23|30.71|34.13|30.61|0
1647001440000|2022-03-11 12:24:00|34.09|30.57|34.15|30.63|34.17|30.65|34.09|30.57|0
1647001450000|2022-03-11 12:24:10|34.17|30.65|34.29|30.77|34.29|30.77|34.17|30.65|0
1647001460000|2022-03-11 12:24:20|34.17|30.65|34.23|30.71|34.23|30.71|34.15|30.63|0
1647001470000|2022-03-11 12:24:30|34.29|30.77|34.27|30.75|34.35|30.83|34.27|30.75|0
1647001480000|2022-03-11 12:24:40|34.23|30.71|34.21|30.69|34.23|30.71|34.19|30.67|0
1647001490000|2022-03-11 12:24:50|34.17|30.65|34.23|30.71|34.25|30.73|34.17|30.65|0
1647001500000|2022-03-11 12:25:00|34.25|30.73|34.09|30.57|34.25|30.73|34.09|30.57|0
1647001510000|2022-03-11 12:25:10|33.93|30.41|33.99|30.47|34.03|30.51|33.93|30.41|0
1647001520000|2022-03-11 12:25:20|33.97|30.45|33.84|30.32|33.97|30.45|33.84|30.32|0
1647001530000|2022-03-11 12:25:30|33.81|30.29|33.81|30.29|33.81|30.29|33.78|30.26|0
1647001540000|2022-03-11 12:25:40|33.72|30.2|33.68|30.16|33.76|30.24|33.68|30.16|0
1647001550000|2022-03-11 12:25:50|33.6|30.08|33.4|29.88|33.6|30.08|33.4|29.88|0
1647001560000|2022-03-11 12:26:00|33.38|29.86|33.42|29.9|33.44|29.92|33.38|29.86|0
1647001570000|2022-03-11 12:26:10|33.44|29.92|33.48|29.96|33.48|29.96|33.44|29.92|0
1647001580000|2022-03-11 12:26:20|33.46|29.94|33.42|29.9|33.48|29.96|33.42|29.9|0
1647001590000|2022-03-11 12:26:30|33.44|29.92|33.52|30|33.52|30|33.44|29.92|0
1647001600000|2022-03-11 12:26:40|33.44|29.92|33.58|30.06|33.64|30.12|33.44|29.92|0
1647001610000|2022-03-11 12:26:50|33.54|30.02|33.48|29.96|33.54|30.02|33.48|29.96|0
1647001620000|2022-03-11 12:27:00|33.52|30|33.54|30.02|33.56|30.04|33.4|29.88|0
1647001630000|2022-03-11 12:27:10|33.56|30.04|33.48|29.96|33.56|30.04|33.48|29.96|0
1647001640000|2022-03-11 12:27:20|33.52|30|33.54|30.02|33.54|30.02|33.52|30|0
1647001650000|2022-03-11 12:27:30|33.46|29.94|33.06|29.54|33.46|29.94|33.06|29.54|0
1647001660000|2022-03-11 12:27:40|33.14|29.62|33.1|29.58|33.14|29.62|33.1|29.58|0
1647001670000|2022-03-11 12:27:50|33.04|29.52|34.05|30.53|34.05|30.53|32.98|29.46|0
1647001680000|2022-03-11 12:28:00|34.29|30.77|33.31|29.79|34.29|30.77|33.26|29.74|0
1647001690000|2022-03-11 12:28:10|33.29|29.77|32.14|28.62|33.31|29.79|32.14|28.62|0
1647001700000|2022-03-11 12:28:20|32.18|28.66|33.13|29.61|33.13|29.61|32.18|28.66|0
1647001710000|2022-03-11 12:28:30|33.17|29.65|33.43|29.91|33.52|30|33.17|29.65|0
1647001720000|2022-03-11 12:28:40|33.47|29.95|33.68|30.16|33.68|30.16|33.47|29.95|0
1647001730000|2022-03-11 12:28:50|33.84|30.32|33.86|30.34|33.86|30.34|33.8|30.28|0
1647001740000|2022-03-11 12:29:00|33.94|30.42|33.86|30.34|33.94|30.42|33.86|30.34|0
1647001750000|2022-03-11 12:29:10|33.8|30.28|33.72|30.2|33.82|30.3|33.72|30.2|0
1647001760000|2022-03-11 12:29:20|33.74|30.22|33.74|30.22|33.76|30.24|33.74|30.22|0
1647001770000|2022-03-11 12:29:30|33.72|30.2|33.7|30.18|33.76|30.24|33.7|30.18|0
1647001780000|2022-03-11 12:29:40|33.78|30.26|33.74|30.22|33.92|30.4|33.74|30.22|0
1647001790000|2022-03-11 12:29:50|33.82|30.3|33.78|30.26|33.82|30.3|33.78|30.26|0
1647001800000|2022-03-11 12:30:00|33.84|30.32|33.84|30.32|33.84|30.32|33.84|30.32|0
1647001810000|2022-03-11 12:30:10|33.86|30.34|33.94|30.42|33.94|30.42|33.86|30.34|0
1647001820000|2022-03-11 12:30:20|33.9|30.38|34.1|30.58|34.1|30.58|33.88|30.36|0
1647001830000|2022-03-11 12:30:30|33.9|30.38|33.86|30.34|34|30.48|33.86|30.34|0
1647001840000|2022-03-11 12:30:40|34.16|30.64|34.22|30.7|34.22|30.7|34.16|30.64|0
1647001850000|2022-03-11 12:30:50|34.31|30.79|34.34|30.82|34.34|30.82|34.31|30.79|0
1647001860000|2022-03-11 12:31:00|34.35|30.83|34.42|30.9|34.42|30.9|34.35|30.83|0
1647001870000|2022-03-11 12:31:10|34.38|30.86|34.34|30.82|34.38|30.86|34.34|30.82|0
1647001880000|2022-03-11 12:31:20|34.31|30.79|34.22|30.7|34.34|30.82|34.22|30.7|0
1647001890000|2022-03-11 12:31:30|34.3|30.78|34.18|30.66|34.34|30.82|34.18|30.66|0
1647001900000|2022-03-11 12:31:40|34.22|30.7|34.26|30.74|34.26|30.74|34.22|30.7|0
1647001910000|2022-03-11 12:31:50|34.22|30.7|34.22|30.7|34.26|30.74|34.22|30.7|0
1647001920000|2022-03-11 12:32:00|34.31|30.79|34.38|30.86|34.38|30.86|34.31|30.79|0
1647001930000|2022-03-11 12:32:10|34.42|30.9|34.42|30.9|34.42|30.9|34.38|30.86|0
1647001940000|2022-03-11 12:32:20|34.38|30.86|34.34|30.82|34.38|30.86|34.34|30.82|0
1647001950000|2022-03-11 12:32:30|34.31|30.79|34.34|30.82|34.34|30.82|34.31|30.79|0
1647001960000|2022-03-11 12:32:40|34.35|30.83|34.23|30.71|34.35|30.83|34.22|30.7|0
1647001970000|2022-03-11 12:32:50|34.3|30.78|34.38|30.86|34.38|30.86|34.3|30.78|0
1647001980000|2022-03-11 12:33:00|34.34|30.82|34.37|30.85|34.37|30.85|34.3|30.78|0
1647001990000|2022-03-11 12:33:10|34.39|30.87|34.37|30.85|34.39|30.87|34.33|30.81|0
1647002000000|2022-03-11 12:33:20|34.35|30.83|34.15|30.63|34.35|30.83|34.15|30.63|0
1647002010000|2022-03-11 12:33:30|34.22|30.7|34.22|30.7|34.22|30.7|34.22|30.7|0
1647002020000|2022-03-11 12:33:40|34.19|30.67|34.1|30.58|34.19|30.67|34.1|30.58|0
1647002030000|2022-03-11 12:33:50|34.14|30.62|33.96|30.44|34.14|30.62|33.96|30.44|0
1647002040000|2022-03-11 12:34:00|33.94|30.42|33.92|30.4|33.94|30.42|33.9|30.38|0
1647002050000|2022-03-11 12:34:10|33.9|30.38|34.1|30.58|34.1|30.58|33.84|30.32|0
1647002060000|2022-03-11 12:34:20|34.11|30.59|34.02|30.5|34.11|30.59|34.02|30.5|0
1647002070000|2022-03-11 12:34:30|34.16|30.64|34.26|30.74|34.27|30.75|34.16|30.64|0
1647002080000|2022-03-11 12:34:40|34.2|30.68|34.42|30.9|34.46|30.94|34.2|30.68|0
1647002090000|2022-03-11 12:34:50|34.5|30.98|34.66|31.14|34.66|31.14|34.5|30.98|0
1647002100000|2022-03-11 12:35:00|34.63|31.11|34.78|31.26|34.82|31.3|34.63|31.11|0
1647002110000|2022-03-11 12:35:10|34.58|31.06|34.22|30.7|34.58|31.06|34.19|30.67|0
1647002120000|2022-03-11 12:35:20|34.27|30.75|34.3|30.78|34.31|30.79|34.27|30.75|0
1647002130000|2022-03-11 12:35:30|34.23|30.71|34.26|30.74|34.3|30.78|34.23|30.71|0
1647002140000|2022-03-11 12:35:40|34.22|30.7|34.41|30.89|34.41|30.89|34.22|30.7|0
1647002150000|2022-03-11 12:35:50|34.45|30.93|34.55|31.03|34.55|31.03|34.45|30.93|0
1647002160000|2022-03-11 12:36:00|34.62|31.1|34.63|31.11|34.63|31.11|34.57|31.05|0
1647002170000|2022-03-11 12:36:10|34.66|31.14|34.75|31.23|34.78|31.26|34.66|31.14|0
1647002180000|2022-03-11 12:36:20|34.78|31.26|34.78|31.26|34.86|31.34|34.78|31.26|0
1647002190000|2022-03-11 12:36:30|34.75|31.23|34.78|31.26|34.78|31.26|34.7|31.18|0
1647002200000|2022-03-11 12:36:40|34.8|31.28|34.78|31.26|34.8|31.28|34.78|31.26|0
1647002210000|2022-03-11 12:36:50|34.8|31.28|34.71|31.19|34.8|31.28|34.71|31.19|0
1647002220000|2022-03-11 12:37:00|34.74|31.22|34.7|31.18|34.78|31.26|34.7|31.18|0
1647002230000|2022-03-11 12:37:10|34.78|31.26|34.71|31.19|34.86|31.34|34.71|31.19|0
1647002240000|2022-03-11 12:37:20|34.69|31.17|34.53|31.01|34.71|31.19|34.51|30.99|0
1647002250000|2022-03-11 12:37:30|34.51|30.99|34.59|31.07|34.59|31.07|34.51|30.99|0
1647002260000|2022-03-11 12:37:40|34.61|31.09|34.55|31.03|34.61|31.09|34.55|31.03|0
1647002270000|2022-03-11 12:37:50|34.53|31.01|34.59|31.07|34.59|31.07|34.53|31.01|0
1647002280000|2022-03-11 12:38:00|34.61|31.09|34.57|31.05|34.61|31.09|34.57|31.05|0
1647002290000|2022-03-11 12:38:10|34.61|31.09|34.67|31.15|34.69|31.17|34.61|31.09|0
1647002300000|2022-03-11 12:38:20|34.73|31.21|34.78|31.26|34.79|31.27|34.73|31.21|0
1647002310000|2022-03-11 12:38:30|34.82|31.3|34.86|31.34|34.86|31.34|34.82|31.3|0
1647002320000|2022-03-11 12:38:40|34.79|31.27|34.78|31.26|34.79|31.27|34.71|31.19|0
1647002330000|2022-03-11 12:38:50|34.75|31.23|34.65|31.13|34.75|31.23|34.65|31.13|0
1647002340000|2022-03-11 12:39:00|34.63|31.11|34.73|31.21|34.73|31.21|34.63|31.11|0
1647002350000|2022-03-11 12:39:10|34.69|31.17|34.69|31.17|34.71|31.19|34.69|31.17|0
1647002360000|2022-03-11 12:39:20|34.73|31.21|34.77|31.25|34.77|31.25|34.73|31.21|0
1647002370000|2022-03-11 12:39:30|34.82|31.3|34.77|31.25|34.82|31.3|34.77|31.25|0
1647002380000|2022-03-11 12:39:40|34.83|31.31|34.81|31.29|34.83|31.31|34.81|31.29|0
1647002390000|2022-03-11 12:39:50|34.86|31.34|34.9|31.38|34.9|31.38|34.86|31.34|0
1647002400000|2022-03-11 12:40:00|34.94|31.42|34.71|31.19|34.94|31.42|34.71|31.19|0
1647002410000|2022-03-11 12:40:10|34.75|31.23|34.73|31.21|34.75|31.23|34.73|31.21|0
1647002420000|2022-03-11 12:40:20|34.69|31.17|34.69|31.17|34.69|31.17|34.69|31.17|0
1647002430000|2022-03-11 12:40:30|34.75|31.23|34.69|31.17|34.75|31.23|34.67|31.15|0
1647002440000|2022-03-11 12:40:40|34.65|31.13|34.63|31.11|34.65|31.13|34.63|31.11|0
1647002450000|2022-03-11 12:40:50|34.59|31.07|34.61|31.09|34.61|31.09|34.57|31.05|0
1647002460000|2022-03-11 12:41:00|34.57|31.05|34.53|31.01|34.57|31.05|34.53|31.01|0
1647002470000|2022-03-11 12:41:10|34.55|31.03|34.55|31.03|34.57|31.05|34.55|31.03|0
1647002480000|2022-03-11 12:41:20|34.53|31.01|34.53|31.01|34.55|31.03|34.53|31.01|0
1647002490000|2022-03-11 12:41:30|34.45|30.93|34.45|30.93|34.49|30.97|34.43|30.91|0
1647002500000|2022-03-11 12:41:40|34.49|30.97|34.35|30.83|34.49|30.97|34.35|30.83|0
1647002510000|2022-03-11 12:41:50|34.41|30.89|34.23|30.71|34.41|30.89|34.23|30.71|0
1647002520000|2022-03-11 12:42:00|34.37|30.85|34.41|30.89|34.43|30.91|34.37|30.85|0
1647002530000|2022-03-11 12:42:10|34.47|30.95|34.65|31.13|34.65|31.13|34.47|30.95|0
1647002540000|2022-03-11 12:42:20|34.61|31.09|34.51|30.99|34.61|31.09|34.51|30.99|0
1647002550000|2022-03-11 12:42:30|34.53|31.01|34.51|30.99|34.55|31.03|34.51|30.99|0
1647002560000|2022-03-11 12:42:40|34.57|31.05|34.45|30.93|34.57|31.05|34.45|30.93|0
1647002570000|2022-03-11 12:42:50|34.41|30.89|34.43|30.91|34.43|30.91|34.35|30.83|0
1647002580000|2022-03-11 12:43:00|34.37|30.85|34.41|30.89|34.41|30.89|34.37|30.85|0
1647002590000|2022-03-11 12:43:10|34.53|31.01|34.49|30.97|34.53|31.01|34.49|30.97|0
1647002600000|2022-03-11 12:43:20|34.45|30.93|34.47|30.95|34.47|30.95|34.39|30.87|0
1647002610000|2022-03-11 12:43:30|34.49|30.97|34.25|30.73|34.49|30.97|34.25|30.73|0
1647002620000|2022-03-11 12:43:40|34.27|30.75|34.29|30.77|34.29|30.77|34.25|30.73|0
1647002630000|2022-03-11 12:43:50|34.31|30.79|34.45|30.93|34.45|30.93|34.31|30.79|0
1647002640000|2022-03-11 12:44:00|34.41|30.89|34.41|30.89|34.41|30.89|34.37|30.85|0
1647002650000|2022-03-11 12:44:10|34.45|30.93|34.33|30.81|34.45|30.93|34.33|30.81|0
1647002660000|2022-03-11 12:44:20|34.41|30.89|34.37|30.85|34.41|30.89|34.37|30.85|0
1647002670000|2022-03-11 12:44:30|34.33|30.81|34.33|30.81|34.33|30.81|34.33|30.81|0
1647002680000|2022-03-11 12:44:40|34.35|30.83|34.41|30.89|34.41|30.89|34.35|30.83|0
1647002690000|2022-03-11 12:44:50|34.47|30.95|34.45|30.93|34.53|31.01|34.45|30.93|0
1647002700000|2022-03-11 12:45:00|34.49|30.97|34.41|30.89|34.49|30.97|34.41|30.89|0
1647002710000|2022-03-11 12:45:10|34.39|30.87|34.41|30.89|34.45|30.93|34.39|30.87|0
1647002720000|2022-03-11 12:45:20|34.43|30.91|34.41|30.89|34.45|30.93|34.41|30.89|0
1647002730000|2022-03-11 12:45:30|34.45|30.93|34.37|30.85|34.51|30.99|34.37|30.85|0
1647002740000|2022-03-11 12:45:40|34.33|30.81|34.21|30.69|34.45|30.93|34.21|30.69|0
1647002750000|2022-03-11 12:45:50|34.23|30.71|34.13|30.61|34.23|30.71|34.13|30.61|0
1647002760000|2022-03-11 12:46:00|34.15|30.63|33.97|30.45|34.17|30.65|33.97|30.45|0
1647002770000|2022-03-11 12:46:10|33.86|30.34|33.83|30.31|33.86|30.34|33.76|30.24|0
1647002780000|2022-03-11 12:46:20|33.89|30.37|33.99|30.47|33.99|30.47|33.89|30.37|0
1647002790000|2022-03-11 12:46:30|33.97|30.45|34.03|30.51|34.03|30.51|33.97|30.45|0
1647002800000|2022-03-11 12:46:40|34.01|30.49|33.89|30.37|34.01|30.49|33.89|30.37|0
1647002810000|2022-03-11 12:46:50|33.86|30.34|33.86|30.34|33.87|30.35|33.86|30.34|0
1647002820000|2022-03-11 12:47:00|33.83|30.31|33.85|30.33|33.85|30.33|33.82|30.3|0
1647002830000|2022-03-11 12:47:10|33.87|30.35|33.83|30.31|33.87|30.35|33.83|30.31|0
1647002840000|2022-03-11 12:47:20|33.85|30.33|33.79|30.27|33.85|30.33|33.79|30.27|0
1647002850000|2022-03-11 12:47:30|33.82|30.3|33.79|30.27|33.85|30.33|33.79|30.27|0
1647002860000|2022-03-11 12:47:40|33.89|30.37|33.82|30.3|33.89|30.37|33.82|30.3|0
1647002870000|2022-03-11 12:47:50|33.78|30.26|33.64|30.12|33.78|30.26|33.64|30.12|0
1647002880000|2022-03-11 12:48:00|33.6|30.08|33.62|30.1|33.62|30.1|33.56|30.04|0
1647002890000|2022-03-11 12:48:10|33.66|30.14|33.58|30.06|33.66|30.14|33.56|30.04|0
1647002900000|2022-03-11 12:48:20|33.62|30.1|33.78|30.26|33.78|30.26|33.62|30.1|0
1647002910000|2022-03-11 12:48:30|33.7|30.18|33.62|30.1|33.7|30.18|33.54|30.02|0
1647002920000|2022-03-11 12:48:40|33.66|30.14|33.66|30.14|33.68|30.16|33.64|30.12|0
1647002930000|2022-03-11 12:48:50|33.68|30.16|33.66|30.14|33.7|30.18|33.62|30.1|0
1647002940000|2022-03-11 12:49:00|33.64|30.12|33.58|30.06|33.64|30.12|33.58|30.06|0
1647002950000|2022-03-11 12:49:10|33.68|30.16|33.54|30.02|33.68|30.16|33.54|30.02|0
1647002960000|2022-03-11 12:49:20|33.52|30|33.44|29.92|33.52|30|33.44|29.92|0
1647002970000|2022-03-11 12:49:30|33.42|29.9|33.44|29.92|33.56|30.04|33.42|29.9|0
1647002980000|2022-03-11 12:49:40|33.48|29.96|33.54|30.02|33.54|30.02|33.42|29.9|0
1647002990000|2022-03-11 12:49:50|33.5|29.98|33.58|30.06|33.58|30.06|33.5|29.98|0
1647003000000|2022-03-11 12:50:00|33.62|30.1|33.58|30.06|33.62|30.1|33.54|30.02|0
1647003010000|2022-03-11 12:50:10|33.62|30.1|33.66|30.14|33.66|30.14|33.6|30.08|0
1647003020000|2022-03-11 12:50:20|33.58|30.06|33.6|30.08|33.62|30.1|33.58|30.06|0
1647003030000|2022-03-11 12:50:30|33.58|30.06|33.56|30.04|33.58|30.06|33.52|30|0
1647003040000|2022-03-11 12:50:40|33.58|30.06|33.58|30.06|33.58|30.06|33.56|30.04|0
1647003050000|2022-03-11 12:50:50|33.54|30.02|33.46|29.94|33.54|30.02|33.46|29.94|0
1647003060000|2022-03-11 12:51:00|33.62|30.1|33.48|29.96|33.62|30.1|33.42|29.9|0
1647003070000|2022-03-11 12:51:10|33.5|29.98|33.56|30.04|33.58|30.06|33.5|29.98|0
1647003080000|2022-03-11 12:51:20|33.5|29.98|33.38|29.86|33.5|29.98|33.38|29.86|0
1647003090000|2022-03-11 12:51:30|33.46|29.94|33.5|29.98|33.5|29.98|33.42|29.9|0
1647003100000|2022-03-11 12:51:40|33.42|29.9|33.46|29.94|33.46|29.94|33.42|29.9|0
1647003110000|2022-03-11 12:51:50|33.44|29.92|33.4|29.88|33.44|29.92|33.38|29.86|0
1647003120000|2022-03-11 12:52:00|33.46|29.94|33.44|29.92|33.46|29.94|33.44|29.92|0
1647003130000|2022-03-11 12:52:10|33.46|29.94|33.42|29.9|33.46|29.94|33.38|29.86|0
1647003140000|2022-03-11 12:52:20|33.46|29.94|33.42|29.9|33.46|29.94|33.42|29.9|0
1647003150000|2022-03-11 12:52:30|33.44|29.92|33.5|29.98|33.5|29.98|33.44|29.92|0
1647003160000|2022-03-11 12:52:40|33.48|29.96|33.42|29.9|33.5|29.98|33.42|29.9|0
1647003170000|2022-03-11 12:52:50|33.46|29.94|33.4|29.88|33.46|29.94|33.4|29.88|0
1647003180000|2022-03-11 12:53:00|33.38|29.86|33.42|29.9|33.5|29.98|33.38|29.86|0
1647003190000|2022-03-11 12:53:10|33.38|29.86|33.5|29.98|33.5|29.98|33.38|29.86|0
1647003200000|2022-03-11 12:53:20|33.46|29.94|33.46|29.94|33.46|29.94|33.46|29.94|0
1647003210000|2022-03-11 12:53:30|33.48|29.96|33.5|29.98|33.5|29.98|33.46|29.94|0
1647003220000|2022-03-11 12:53:40|33.48|29.96|33.62|30.1|33.64|30.12|33.48|29.96|0
1647003230000|2022-03-11 12:53:50|33.48|29.96|33.5|29.98|33.54|30.02|33.48|29.96|0
1647003240000|2022-03-11 12:54:00|33.48|29.96|33.34|29.82|33.48|29.96|33.34|29.82|0
1647003250000|2022-03-11 12:54:10|33.3|29.78|33.21|29.69|33.3|29.78|33.21|29.69|0
1647003260000|2022-03-11 12:54:20|33.27|29.75|32.99|29.47|33.27|29.75|32.99|29.47|0
1647003270000|2022-03-11 12:54:30|33.01|29.49|32.88|29.36|33.01|29.49|32.88|29.36|0
1647003280000|2022-03-11 12:54:40|32.93|29.41|33.03|29.51|33.03|29.51|32.92|29.4|0
1647003290000|2022-03-11 12:54:50|32.92|29.4|32.76|29.24|32.92|29.4|32.76|29.24|0
1647003300000|2022-03-11 12:55:00|32.8|29.28|32.8|29.28|32.95|29.43|32.8|29.28|0
1647003310000|2022-03-11 12:55:10|32.76|29.24|32.88|29.36|32.88|29.36|32.76|29.24|0
1647003320000|2022-03-11 12:55:20|32.86|29.34|32.8|29.28|32.86|29.34|32.8|29.28|0
1647003330000|2022-03-11 12:55:30|32.76|29.24|32.57|29.05|32.76|29.24|32.57|29.05|0
1647003340000|2022-03-11 12:55:40|32.55|29.03|32.44|28.92|32.55|29.03|32.44|28.92|0
1647003350000|2022-03-11 12:55:50|32.38|28.86|32.34|28.82|32.38|28.86|32.34|28.82|0
1647003360000|2022-03-11 12:56:00|32.32|28.8|32.3|28.78|32.32|28.8|32.27|28.75|0
1647003370000|2022-03-11 12:56:10|32.27|28.75|32.15|28.63|32.27|28.75|32.15|28.63|0
1647003380000|2022-03-11 12:56:20|32.08|28.56|32.08|28.56|32.08|28.56|31.91|28.39|0
1647003390000|2022-03-11 12:56:30|32.3|28.78|32.4|28.88|32.4|28.88|32.27|28.75|0
1647003400000|2022-03-11 12:56:40|32.55|29.03|32.36|28.84|32.57|29.05|32.36|28.84|0
1647003410000|2022-03-11 12:56:50|32.34|28.82|32.4|28.88|32.4|28.88|32.3|28.78|0
1647003420000|2022-03-11 12:57:00|32.49|28.97|32.49|28.97|32.53|29.01|32.49|28.97|0
1647003430000|2022-03-11 12:57:10|32.46|28.94|32.59|29.07|32.59|29.07|32.46|28.94|0
1647003440000|2022-03-11 12:57:20|32.61|29.09|32.65|29.13|32.68|29.16|32.61|29.09|0
1647003450000|2022-03-11 12:57:30|32.68|29.16|32.68|29.16|32.68|29.16|32.68|29.16|0
1647003460000|2022-03-11 12:57:40|32.72|29.2|32.53|29.01|32.74|29.22|32.53|29.01|0
1647003470000|2022-03-11 12:57:50|32.61|29.09|32.57|29.05|32.63|29.11|32.57|29.05|0
1647003480000|2022-03-11 12:58:00|32.61|29.09|32.49|28.97|32.61|29.09|32.49|28.97|0
1647003490000|2022-03-11 12:58:10|32.46|28.94|32.38|28.86|32.46|28.94|32.38|28.86|0
1647003500000|2022-03-11 12:58:20|32.34|28.82|32.38|28.86|32.38|28.86|32.32|28.8|0
1647003510000|2022-03-11 12:58:30|32.4|28.88|32.3|28.78|32.4|28.88|32.3|28.78|0
1647003520000|2022-03-11 12:58:40|32.36|28.84|32.34|28.82|32.36|28.84|32.3|28.78|0
1647003530000|2022-03-11 12:58:50|32.38|28.86|32.42|28.9|32.42|28.9|32.38|28.86|0
1647003540000|2022-03-11 12:59:00|32.34|28.82|32.34|28.82|32.38|28.86|32.34|28.82|0
1647003550000|2022-03-11 12:59:10|32.38|28.86|32.3|28.78|32.38|28.86|32.26|28.74|0
1647003560000|2022-03-11 12:59:20|32.38|28.86|32.49|28.97|32.49|28.97|32.38|28.86|0
1647003570000|2022-03-11 12:59:30|32.45|28.93|32.34|28.82|32.45|28.93|32.34|28.82|0
1647003580000|2022-03-11 12:59:40|32.43|28.91|32.42|28.9|32.45|28.93|32.42|28.9|0
1647003590000|2022-03-11 12:59:50|32.45|28.93|32.51|28.99|32.53|29.01|32.45|28.93|0
1647003600000|2022-03-11 13:00:00|32.47|28.95|32.86|29.34|32.86|29.34|32.47|28.95|0
1647003610000|2022-03-11 13:00:10|32.74|29.22|32.76|29.24|32.84|29.32|32.74|29.22|0
1647003620000|2022-03-11 13:00:20|32.84|29.32|32.7|29.18|32.84|29.32|32.61|29.09|0
1647003630000|2022-03-11 13:00:30|32.65|29.13|32.65|29.13|32.68|29.16|32.65|29.13|0
1647003640000|2022-03-11 13:00:40|32.7|29.18|32.7|29.18|32.8|29.28|32.7|29.18|0
1647003650000|2022-03-11 13:00:50|32.72|29.2|32.61|29.09|32.72|29.2|32.61|29.09|0
1647003660000|2022-03-11 13:01:00|32.53|29.01|32.49|28.97|32.53|29.01|32.49|28.97|0
1647003670000|2022-03-11 13:01:10|32.3|28.78|32.3|28.78|32.3|28.78|32.15|28.63|0
1647003680000|2022-03-11 13:01:20|32.17|28.65|32.19|28.67|32.19|28.67|32.07|28.55|0
1647003690000|2022-03-11 13:01:30|32.36|28.84|32.09|28.57|32.36|28.84|32.06|28.54|0
1647003700000|2022-03-11 13:01:40|32.19|28.67|32.26|28.74|32.26|28.74|32.19|28.67|0
1647003710000|2022-03-11 13:01:50|32.3|28.78|32.23|28.71|32.3|28.78|32.23|28.71|0
1647003720000|2022-03-11 13:02:00|32.36|28.84|32.45|28.93|32.45|28.93|32.3|28.78|0
1647003730000|2022-03-11 13:02:10|32.34|28.82|32.3|28.78|32.34|28.82|32.3|28.78|0
1647003740000|2022-03-11 13:02:20|32.28|28.76|32.3|28.78|32.3|28.78|32.19|28.67|0
1647003750000|2022-03-11 13:02:30|32.26|28.74|32.3|28.78|32.34|28.82|32.26|28.74|0
1647003760000|2022-03-11 13:02:40|32.28|28.76|32.26|28.74|32.3|28.78|32.26|28.74|0
1647003770000|2022-03-11 13:02:50|32.3|28.78|32.32|28.8|32.32|28.8|32.28|28.76|0
1647003780000|2022-03-11 13:03:00|32.28|28.76|32.28|28.76|32.36|28.84|32.28|28.76|0
1647003790000|2022-03-11 13:03:10|32.34|28.82|32.47|28.95|32.47|28.95|32.34|28.82|0
1647003800000|2022-03-11 13:03:20|32.43|28.91|32.42|28.9|32.43|28.91|32.42|28.9|0
1647003810000|2022-03-11 13:03:30|32.43|28.91|32.51|28.99|32.53|29.01|32.43|28.91|0
1647003820000|2022-03-11 13:03:40|32.62|29.1|32.49|28.97|32.62|29.1|32.45|28.93|0
1647003830000|2022-03-11 13:03:50|32.53|29.01|32.61|29.09|32.61|29.09|32.53|29.01|0
1647003840000|2022-03-11 13:04:00|32.57|29.05|32.64|29.12|32.64|29.12|32.55|29.03|0
1647003850000|2022-03-11 13:04:10|32.61|29.09|32.55|29.03|32.61|29.09|32.55|29.03|0
1647003860000|2022-03-11 13:04:20|32.51|28.99|32.36|28.84|32.55|29.03|32.36|28.84|0
1647003870000|2022-03-11 13:04:30|32.34|28.82|32.49|28.97|32.53|29.01|32.34|28.82|0
1647003880000|2022-03-11 13:04:40|32.55|29.03|32.4|28.88|32.55|29.03|32.4|28.88|0
1647003890000|2022-03-11 13:04:50|32.34|28.82|32.34|28.82|32.34|28.82|32.32|28.8|0
1647003900000|2022-03-11 13:05:00|32.38|28.86|32.57|29.05|32.57|29.05|32.38|28.86|0
1647003910000|2022-03-11 13:05:10|32.61|29.09|32.59|29.07|32.64|29.12|32.59|29.07|0
1647003920000|2022-03-11 13:05:20|32.57|29.05|32.34|28.82|32.57|29.05|32.34|28.82|0
1647003930000|2022-03-11 13:05:30|32.28|28.76|32.38|28.86|32.38|28.86|32.28|28.76|0
1647003940000|2022-03-11 13:05:40|32.47|28.95|32.47|28.95|32.47|28.95|32.45|28.93|0
1647003950000|2022-03-11 13:05:50|32.49|28.97|32.26|28.74|32.49|28.97|32.2|28.68|0
1647003960000|2022-03-11 13:06:00|32.22|28.7|32.32|28.8|32.34|28.82|32.22|28.7|0
1647003970000|2022-03-11 13:06:10|32.36|28.84|32.26|28.74|32.36|28.84|32.26|28.74|0
1647003980000|2022-03-11 13:06:20|32.22|28.7|32.22|28.7|32.26|28.74|32.22|28.7|0
1647003990000|2022-03-11 13:06:30|32.3|28.78|32.26|28.74|32.3|28.78|32.22|28.7|0
1647004000000|2022-03-11 13:06:40|32.32|28.8|32.38|28.86|32.38|28.86|32.26|28.74|0
1647004010000|2022-03-11 13:06:50|32.41|28.89|32.43|28.91|32.43|28.91|32.41|28.89|0
1647004020000|2022-03-11 13:07:00|32.49|28.97|32.38|28.86|32.49|28.97|32.38|28.86|0
1647004030000|2022-03-11 13:07:10|32.45|28.93|32.62|29.1|32.66|29.14|32.45|28.93|0
1647004040000|2022-03-11 13:07:20|32.66|29.14|32.68|29.16|32.7|29.18|32.66|29.14|0
1647004050000|2022-03-11 13:07:30|32.62|29.1|32.49|28.97|32.66|29.14|32.49|28.97|0
1647004060000|2022-03-11 13:07:40|32.53|29.01|32.62|29.1|32.62|29.1|32.53|29.01|0
1647004070000|2022-03-11 13:07:50|32.64|29.12|32.6|29.08|32.64|29.12|32.6|29.08|0
1647004080000|2022-03-11 13:08:00|32.62|29.1|32.72|29.2|32.72|29.2|32.62|29.1|0
1647004090000|2022-03-11 13:08:10|32.66|29.14|32.76|29.24|32.76|29.24|32.66|29.14|0
1647004100000|2022-03-11 13:08:20|32.72|29.2|32.76|29.24|32.76|29.24|32.72|29.2|0
1647004110000|2022-03-11 13:08:30|32.74|29.22|32.83|29.31|32.83|29.31|32.74|29.22|0
1647004120000|2022-03-11 13:08:40|32.8|29.28|32.72|29.2|32.8|29.28|32.72|29.2|0
1647004130000|2022-03-11 13:08:50|32.68|29.16|32.68|29.16|32.68|29.16|32.64|29.12|0
1647004140000|2022-03-11 13:09:00|32.8|29.28|32.83|29.31|32.83|29.31|32.8|29.28|0
1647004150000|2022-03-11 13:09:10|32.78|29.26|32.76|29.24|32.78|29.26|32.72|29.2|0
1647004160000|2022-03-11 13:09:20|32.72|29.2|32.57|29.05|32.72|29.2|32.57|29.05|0
1647004170000|2022-03-11 13:09:30|32.55|29.03|32.66|29.14|32.68|29.16|32.55|29.03|0
1647004180000|2022-03-11 13:09:40|32.76|29.24|32.7|29.18|32.76|29.24|32.68|29.16|0
1647004190000|2022-03-11 13:09:50|32.74|29.22|32.72|29.2|32.74|29.22|32.7|29.18|0
1647004200000|2022-03-11 13:10:00|32.6|29.08|32.38|28.86|32.6|29.08|32.38|28.86|0
1647004210000|2022-03-11 13:10:10|32.45|28.93|32.38|28.86|32.45|28.93|32.38|28.86|0
1647004220000|2022-03-11 13:10:20|32.47|28.95|32.41|28.89|32.47|28.95|32.41|28.89|0
1647004230000|2022-03-11 13:10:30|32.49|28.97|32.55|29.03|32.55|29.03|32.47|28.95|0
1647004240000|2022-03-11 13:10:40|32.53|29.01|32.7|29.18|32.7|29.18|32.53|29.01|0
1647004250000|2022-03-11 13:10:50|32.87|29.35|32.83|29.31|32.87|29.35|32.83|29.31|0
1647004260000|2022-03-11 13:11:00|32.85|29.33|32.76|29.24|32.85|29.33|32.76|29.24|0
1647004270000|2022-03-11 13:11:10|32.74|29.22|32.72|29.2|32.81|29.29|32.72|29.2|0
1647004280000|2022-03-11 13:11:20|32.78|29.26|32.7|29.18|32.8|29.28|32.7|29.18|0
1647004290000|2022-03-11 13:11:30|32.64|29.12|32.37|28.85|32.64|29.12|32.37|28.85|0
1647004300000|2022-03-11 13:11:40|32.49|28.97|32.37|28.85|32.49|28.97|32.37|28.85|0
1647004310000|2022-03-11 13:11:50|32.45|28.93|32.32|28.8|32.45|28.93|32.32|28.8|0
1647004320000|2022-03-11 13:12:00|32.22|28.7|32.26|28.74|32.26|28.74|32.2|28.68|0
1647004330000|2022-03-11 13:12:10|32.3|28.78|32.18|28.66|32.3|28.78|32.18|28.66|0
1647004340000|2022-03-11 13:12:20|32.09|28.57|32.15|28.63|32.15|28.63|32.09|28.57|0
1647004350000|2022-03-11 13:12:30|32.11|28.59|32.09|28.57|32.11|28.59|32.09|28.57|0
1647004360000|2022-03-11 13:12:40|32.07|28.55|31.98|28.46|32.07|28.55|31.98|28.46|0
1647004370000|2022-03-11 13:12:50|31.9|28.38|31.92|28.4|31.92|28.4|31.88|28.36|0
1647004380000|2022-03-11 13:13:00|31.9|28.38|31.96|28.44|31.96|28.44|31.9|28.38|0
1647004390000|2022-03-11 13:13:10|31.88|28.36|31.71|28.19|31.88|28.36|31.7|28.18|0
1647004400000|2022-03-11 13:13:20|31.73|28.21|31.58|28.06|31.73|28.21|31.58|28.06|0
1647004410000|2022-03-11 13:13:30|31.6|28.08|31.6|28.08|31.66|28.14|31.6|28.08|0
1647004420000|2022-03-11 13:13:40|31.58|28.06|31.73|28.21|31.73|28.21|31.58|28.06|0
1647004430000|2022-03-11 13:13:50|31.56|28.04|31.55|28.03|31.6|28.08|31.55|28.03|0
1647004440000|2022-03-11 13:14:00|31.73|28.21|31.84|28.32|31.84|28.32|31.73|28.21|0
1647004450000|2022-03-11 13:14:10|31.75|28.23|31.55|28.03|31.81|28.29|31.55|28.03|0
1647004460000|2022-03-11 13:14:20|31.66|28.14|31.53|28.01|31.66|28.14|31.51|27.99|0
1647004470000|2022-03-11 13:14:30|31.49|27.97|31.68|28.16|31.68|28.16|31.49|27.97|0
1647004480000|2022-03-11 13:14:40|31.69|28.17|31.73|28.21|31.73|28.21|31.69|28.17|0
1647004490000|2022-03-11 13:14:50|31.77|28.25|31.81|28.29|31.81|28.29|31.77|28.25|0
1647004500000|2022-03-11 13:15:00|31.83|28.31|31.82|28.3|31.88|28.36|31.79|28.27|0
1647004510000|2022-03-11 13:15:10|31.92|28.4|31.98|28.46|31.98|28.46|31.84|28.32|0
1647004520000|2022-03-11 13:15:20|31.84|28.32|31.98|28.46|31.98|28.46|31.84|28.32|0
1647004530000|2022-03-11 13:15:30|31.96|28.44|32.03|28.51|32.03|28.51|31.96|28.44|0
1647004540000|2022-03-11 13:15:40|32.11|28.59|32.11|28.59|32.11|28.59|32.07|28.55|0
1647004550000|2022-03-11 13:15:50|32.07|28.55|32.11|28.59|32.11|28.59|32.07|28.55|0
1647004560000|2022-03-11 13:16:00|31.99|28.47|31.81|28.29|31.99|28.47|31.81|28.29|0
1647004570000|2022-03-11 13:16:10|31.82|28.3|31.96|28.44|31.96|28.44|31.77|28.25|0
1647004580000|2022-03-11 13:16:20|31.99|28.47|31.99|28.47|32.01|28.49|31.96|28.44|0
1647004590000|2022-03-11 13:16:30|32.03|28.51|31.99|28.47|32.03|28.51|31.99|28.47|0
1647004600000|2022-03-11 13:16:40|31.84|28.32|31.94|28.42|31.96|28.44|31.77|28.25|0
1647004610000|2022-03-11 13:16:50|31.84|28.32|31.84|28.32|31.86|28.34|31.81|28.29|0
1647004620000|2022-03-11 13:17:00|31.9|28.38|31.92|28.4|31.92|28.4|31.88|28.36|0
1647004630000|2022-03-11 13:17:10|31.94|28.42|31.94|28.42|31.94|28.42|31.9|28.38|0
1647004640000|2022-03-11 13:17:20|31.88|28.36|31.88|28.36|31.92|28.4|31.86|28.34|0
1647004650000|2022-03-11 13:17:30|31.92|28.4|31.96|28.44|31.96|28.44|31.9|28.38|0
1647004660000|2022-03-11 13:17:40|31.79|28.27|31.75|28.23|31.79|28.27|31.75|28.23|0
1647004670000|2022-03-11 13:17:50|31.69|28.17|31.69|28.17|31.69|28.17|31.66|28.14|0
1647004680000|2022-03-11 13:18:00|31.75|28.23|31.67|28.15|31.77|28.25|31.67|28.15|0
1647004690000|2022-03-11 13:18:10|31.66|28.14|31.54|28.02|31.66|28.14|31.54|28.02|0
1647004700000|2022-03-11 13:18:20|31.58|28.06|31.58|28.06|31.62|28.1|31.58|28.06|0
1647004710000|2022-03-11 13:18:30|31.54|28.02|31.54|28.02|31.54|28.02|31.54|28.02|0
1647004720000|2022-03-11 13:18:40|31.58|28.06|31.6|28.08|31.62|28.1|31.58|28.06|0
1647004730000|2022-03-11 13:18:50|31.58|28.06|31.41|27.89|31.58|28.06|31.4|27.88|0
1647004740000|2022-03-11 13:19:00|31.47|27.95|31.4|27.88|31.47|27.95|31.38|27.86|0
1647004750000|2022-03-11 13:19:10|31.47|27.95|31.47|27.95|31.47|27.95|31.4|27.88|0
1647004760000|2022-03-11 13:19:20|31.49|27.97|31.4|27.88|31.51|27.99|31.4|27.88|0
1647004770000|2022-03-11 13:19:30|31.38|27.86|31.34|27.82|31.4|27.88|31.34|27.82|0
1647004780000|2022-03-11 13:19:40|31.36|27.84|31.38|27.86|31.38|27.86|31.36|27.84|0
1647004790000|2022-03-11 13:19:50|31.36|27.84|31.25|27.73|31.36|27.84|31.25|27.73|0
1647004800000|2022-03-11 13:20:00|31.28|27.76|31.21|27.69|31.28|27.76|31.15|27.63|0
1647004810000|2022-03-11 13:20:10|31.25|27.73|31.23|27.71|31.28|27.76|31.23|27.71|0
1647004820000|2022-03-11 13:20:20|31.28|27.76|31.28|27.76|31.28|27.76|31.28|27.76|0
1647004830000|2022-03-11 13:20:30|31.19|27.67|31.19|27.67|31.19|27.67|31.19|27.67|0
1647004840000|2022-03-11 13:20:40|31.21|27.69|31.21|27.69|31.25|27.73|31.21|27.69|0
1647004850000|2022-03-11 13:20:50|31.14|27.62|31.25|27.73|31.25|27.73|31.14|27.62|0
1647004860000|2022-03-11 13:21:00|31.28|27.76|31.47|27.95|31.47|27.95|31.28|27.76|0
1647004870000|2022-03-11 13:21:10|31.43|27.91|31.58|28.06|31.58|28.06|31.43|27.91|0
1647004880000|2022-03-11 13:21:20|31.62|28.1|31.69|28.17|31.69|28.17|31.62|28.1|0
1647004890000|2022-03-11 13:21:30|31.73|28.21|31.77|28.25|31.8|28.28|31.69|28.17|0
1647004900000|2022-03-11 13:21:40|31.66|28.14|31.8|28.28|31.8|28.28|31.66|28.14|0
1647004910000|2022-03-11 13:21:50|31.77|28.25|31.69|28.17|31.77|28.25|31.69|28.17|0
1647004920000|2022-03-11 13:22:00|31.64|28.12|31.69|28.17|31.69|28.17|31.64|28.12|0
1647004930000|2022-03-11 13:22:10|31.64|28.12|31.69|28.17|31.69|28.17|31.64|28.12|0
1647004940000|2022-03-11 13:22:20|31.71|28.19|31.71|28.19|31.71|28.19|31.71|28.19|0
1647004950000|2022-03-11 13:22:30|31.73|28.21|31.69|28.17|31.73|28.21|31.69|28.17|0
1647004960000|2022-03-11 13:22:40|31.73|28.21|31.8|28.28|31.8|28.28|31.73|28.21|0
1647004970000|2022-03-11 13:22:50|31.84|28.32|31.86|28.34|31.86|28.34|31.8|28.28|0
1647004980000|2022-03-11 13:23:00|31.84|28.32|31.88|28.36|31.88|28.36|31.84|28.32|0
1647004990000|2022-03-11 13:23:10|31.84|28.32|31.88|28.36|31.88|28.36|31.84|28.32|0
1647005000000|2022-03-11 13:23:20|31.84|28.32|31.86|28.34|31.86|28.34|31.84|28.32|0
1647005010000|2022-03-11 13:23:30|31.84|28.32|31.92|28.4|31.95|28.43|31.84|28.32|0
1647005020000|2022-03-11 13:23:40|31.84|28.32|31.8|28.28|31.92|28.4|31.8|28.28|0
1647005030000|2022-03-11 13:23:50|31.77|28.25|31.75|28.23|31.8|28.28|31.75|28.23|0
1647005040000|2022-03-11 13:24:00|31.77|28.25|31.77|28.25|31.77|28.25|31.75|28.23|0
1647005050000|2022-03-11 13:24:10|31.75|28.23|31.71|28.19|31.75|28.23|31.69|28.17|0
1647005060000|2022-03-11 13:24:20|31.69|28.17|31.69|28.17|31.73|28.21|31.69|28.17|0
1647005070000|2022-03-11 13:24:30|31.77|28.25|31.77|28.25|31.8|28.28|31.77|28.25|0
1647005080000|2022-03-11 13:24:40|31.73|28.21|31.8|28.28|31.82|28.3|31.73|28.21|0
1647005090000|2022-03-11 13:24:50|31.82|28.3|31.8|28.28|31.82|28.3|31.8|28.28|0
1647005100000|2022-03-11 13:25:00|31.88|28.36|31.8|28.28|31.88|28.36|31.8|28.28|0
1647005110000|2022-03-11 13:25:10|31.84|28.32|31.84|28.32|31.84|28.32|31.84|28.32|0
1647005120000|2022-03-11 13:25:20|31.82|28.3|31.84|28.32|31.84|28.32|31.82|28.3|0
1647005130000|2022-03-11 13:25:30|31.88|28.36|31.97|28.45|31.97|28.45|31.88|28.36|0
1647005140000|2022-03-11 13:25:40|31.95|28.43|31.88|28.36|31.97|28.45|31.88|28.36|0
1647005150000|2022-03-11 13:25:50|31.92|28.4|31.9|28.38|31.92|28.4|31.84|28.32|0
1647005160000|2022-03-11 13:26:00|31.84|28.32|31.92|28.4|31.92|28.4|31.84|28.32|0
1647005170000|2022-03-11 13:26:10|31.95|28.43|31.92|28.4|31.95|28.43|31.92|28.4|0
1647005180000|2022-03-11 13:26:20|31.93|28.41|31.99|28.47|31.99|28.47|31.93|28.41|0
1647005190000|2022-03-11 13:26:30|31.92|28.4|31.88|28.36|31.92|28.4|31.88|28.36|0
1647005200000|2022-03-11 13:26:40|31.99|28.47|32.01|28.49|32.01|28.49|31.99|28.47|0
1647005210000|2022-03-11 13:26:50|32.03|28.51|32.07|28.55|32.07|28.55|32.03|28.51|0
1647005220000|2022-03-11 13:27:00|32.03|28.51|31.99|28.47|32.03|28.51|31.99|28.47|0
1647005230000|2022-03-11 13:27:10|32.03|28.51|32.03|28.51|32.03|28.51|32.03|28.51|0
1647005240000|2022-03-11 13:27:20|31.95|28.43|31.95|28.43|31.95|28.43|31.93|28.41|0
1647005250000|2022-03-11 13:27:30|31.99|28.47|31.93|28.41|31.99|28.47|31.92|28.4|0
1647005260000|2022-03-11 13:27:40|31.92|28.4|31.99|28.47|31.99|28.47|31.92|28.4|0
1647005280000|2022-03-11 13:28:00|31.93|28.41|31.93|28.41|31.93|28.41|31.88|28.36|0
1647005290000|2022-03-11 13:28:10|31.92|28.4|31.95|28.43|31.95|28.43|31.92|28.4|0
1647005300000|2022-03-11 13:28:20|31.99|28.47|32.03|28.51|32.03|28.51|31.99|28.47|0
1647005310000|2022-03-11 13:28:30|32.07|28.55|32.1|28.58|32.1|28.58|32.07|28.55|0
1647005320000|2022-03-11 13:28:40|32.07|28.55|32.03|28.51|32.1|28.58|32.03|28.51|0
1647005330000|2022-03-11 13:28:50|32.05|28.53|32.22|28.7|32.22|28.7|32.03|28.51|0
1647005340000|2022-03-11 13:29:00|32.35|28.83|32.39|28.87|32.39|28.87|32.24|28.72|0
1647005350000|2022-03-11 13:29:10|32.41|28.89|32.37|28.85|32.41|28.89|32.37|28.85|0
1647005360000|2022-03-11 13:29:20|32.44|28.92|32.41|28.89|32.44|28.92|32.37|28.85|0
1647005370000|2022-03-11 13:29:30|32.44|28.92|32.48|28.96|32.5|28.98|32.44|28.92|0
1647005380000|2022-03-11 13:29:40|32.44|28.92|32.41|28.89|32.44|28.92|32.41|28.89|0
1647005390000|2022-03-11 13:29:50|32.37|28.85|32.54|29.02|32.54|29.02|32.37|28.85|0
1647005400000|2022-03-11 13:30:00|32.56|29.04|32.6|29.08|32.67|29.15|32.56|29.04|0
1647005410000|2022-03-11 13:30:10|32.79|29.27|32.41|28.89|32.79|29.27|32.41|28.89|0
1647005420000|2022-03-11 13:30:20|32.44|28.92|32.41|28.89|32.44|28.92|32.41|28.89|0
1647005430000|2022-03-11 13:30:30|32.37|28.85|32.22|28.7|32.37|28.85|32.22|28.7|0
1647005440000|2022-03-11 13:30:40|32.23|28.71|32.22|28.7|32.27|28.75|32.22|28.7|0
1647005450000|2022-03-11 13:30:50|32.25|28.73|32.25|28.73|32.25|28.73|32.23|28.71|0
1647005460000|2022-03-11 13:31:00|32.22|28.7|32.29|28.77|32.29|28.77|32.2|28.68|0
1647005470000|2022-03-11 13:31:10|32.39|28.87|32.52|29|32.52|29|32.37|28.85|0
1647005480000|2022-03-11 13:31:20|32.48|28.96|32.52|29|32.52|29|32.48|28.96|0
1647005490000|2022-03-11 13:31:30|32.54|29.02|32.56|29.04|32.56|29.04|32.54|29.02|0
1647005500000|2022-03-11 13:31:40|32.52|29|32.52|29|32.52|29|32.52|29|0
1647005510000|2022-03-11 13:31:50|32.5|28.98|32.52|29|32.52|29|32.5|28.98|0
1647005520000|2022-03-11 13:32:00|32.6|29.08|32.52|29|32.6|29.08|32.52|29|0
1647005530000|2022-03-11 13:32:10|32.56|29.04|32.48|28.96|32.61|29.09|32.48|28.96|0
1647005540000|2022-03-11 13:32:20|32.42|28.9|32.54|29.02|32.54|29.02|32.42|28.9|0
1647005550000|2022-03-11 13:32:30|32.52|29|32.58|29.06|32.6|29.08|32.48|28.96|0
1647005560000|2022-03-11 13:32:40|32.52|29|32.44|28.92|32.52|29|32.44|28.92|0
1647005570000|2022-03-11 13:32:50|32.39|28.87|32.37|28.85|32.39|28.87|32.37|28.85|0
1647005580000|2022-03-11 13:33:00|32.41|28.89|32.48|28.96|32.48|28.96|32.41|28.89|0
1647005590000|2022-03-11 13:33:10|32.46|28.94|32.41|28.89|32.46|28.94|32.39|28.87|0
1647005600000|2022-03-11 13:33:20|32.39|28.87|32.35|28.83|32.39|28.87|32.33|28.81|0
1647005610000|2022-03-11 13:33:30|32.33|28.81|32.16|28.64|32.33|28.81|32.16|28.64|0
1647005620000|2022-03-11 13:33:40|32.14|28.62|32.06|28.54|32.14|28.62|32.04|28.52|0
1647005630000|2022-03-11 13:33:50|32.1|28.58|32.06|28.54|32.12|28.6|32.06|28.54|0
1647005640000|2022-03-11 13:34:00|32.1|28.58|32.31|28.79|32.31|28.79|32.1|28.58|0
1647005650000|2022-03-11 13:34:10|32.35|28.83|32.14|28.62|32.35|28.83|32.14|28.62|0
1647005660000|2022-03-11 13:34:20|32.1|28.58|31.95|28.43|32.1|28.58|31.95|28.43|0
1647005670000|2022-03-11 13:34:30|31.97|28.45|31.97|28.45|31.99|28.47|31.95|28.43|0
1647005680000|2022-03-11 13:34:40|31.88|28.36|31.84|28.32|31.91|28.39|31.84|28.32|0
1647005690000|2022-03-11 13:34:50|31.88|28.36|32.03|28.51|32.04|28.52|31.88|28.36|0
1647005700000|2022-03-11 13:35:00|31.91|28.39|31.82|28.3|31.91|28.39|31.82|28.3|0
1647005710000|2022-03-11 13:35:10|31.86|28.34|31.88|28.36|31.88|28.36|31.8|28.28|0
1647005720000|2022-03-11 13:35:20|31.89|28.37|32.03|28.51|32.03|28.51|31.89|28.37|0
1647005730000|2022-03-11 13:35:30|32.06|28.54|32.08|28.56|32.1|28.58|32.01|28.49|0
1647005740000|2022-03-11 13:35:40|32.12|28.6|31.99|28.47|32.14|28.62|31.99|28.47|0
1647005750000|2022-03-11 13:35:50|31.89|28.37|31.76|28.24|31.95|28.43|31.76|28.24|0
1647005760000|2022-03-11 13:36:00|31.84|28.32|31.78|28.26|31.99|28.47|31.78|28.26|0
1647005770000|2022-03-11 13:36:10|31.86|28.34|32.08|28.56|32.08|28.56|31.86|28.34|0
1647005780000|2022-03-11 13:36:20|32.1|28.58|32.18|28.66|32.18|28.66|32.1|28.58|0
1647005790000|2022-03-11 13:36:30|32.29|28.77|32.19|28.67|32.29|28.77|32.19|28.67|0
1647005800000|2022-03-11 13:36:40|32.21|28.69|32.21|28.69|32.29|28.77|32.21|28.69|0
1647005810000|2022-03-11 13:36:50|32.23|28.71|32.01|28.49|32.27|28.75|32.01|28.49|0
1647005820000|2022-03-11 13:37:00|32.12|28.6|32.08|28.56|32.12|28.6|32.03|28.51|0
1647005830000|2022-03-11 13:37:10|32.14|28.62|32.06|28.54|32.14|28.62|32.06|28.54|0
1647005840000|2022-03-11 13:37:20|32.16|28.64|32.06|28.54|32.16|28.64|32.06|28.54|0
1647005850000|2022-03-11 13:37:30|32.08|28.56|32.14|28.62|32.14|28.62|32.06|28.54|0
1647005860000|2022-03-11 13:37:40|32.12|28.6|32.23|28.71|32.23|28.71|32.12|28.6|0
1647005870000|2022-03-11 13:37:50|32.18|28.66|32.21|28.69|32.21|28.69|32.14|28.62|0
1647005880000|2022-03-11 13:38:00|32.18|28.66|32.18|28.66|32.18|28.66|32.18|28.66|0
1647005890000|2022-03-11 13:38:10|32.21|28.69|32.16|28.64|32.25|28.73|32.16|28.64|0
1647005900000|2022-03-11 13:38:20|32.25|28.73|32.37|28.85|32.37|28.85|32.25|28.73|0
1647005910000|2022-03-11 13:38:30|32.4|28.88|32.48|28.96|32.48|28.96|32.4|28.88|0
1647005920000|2022-03-11 13:38:40|32.4|28.88|32.33|28.81|32.4|28.88|32.33|28.81|0
1647005930000|2022-03-11 13:38:50|32.4|28.88|32.48|28.96|32.48|28.96|32.4|28.88|0
1647005940000|2022-03-11 13:39:00|32.44|28.92|32.29|28.77|32.48|28.96|32.29|28.77|0
1647005950000|2022-03-11 13:39:10|32.25|28.73|32.33|28.81|32.37|28.85|32.25|28.73|0
1647005960000|2022-03-11 13:39:20|32.37|28.85|32.31|28.79|32.37|28.85|32.31|28.79|0
1647005970000|2022-03-11 13:39:30|32.25|28.73|32.25|28.73|32.25|28.73|32.25|28.73|0
1647005980000|2022-03-11 13:39:40|32.21|28.69|32.29|28.77|32.29|28.77|32.21|28.69|0
1647005990000|2022-03-11 13:39:50|32.25|28.73|32.25|28.73|32.29|28.77|32.25|28.73|0
1647006000000|2022-03-11 13:40:00|32.1|28.58|31.87|28.35|32.1|28.58|31.87|28.35|0
1647006010000|2022-03-11 13:40:10|31.84|28.32|32|28.48|32|28.48|31.84|28.32|0
1647006020000|2022-03-11 13:40:20|32.04|28.52|31.8|28.28|32.04|28.52|31.8|28.28|0
1647006030000|2022-03-11 13:40:30|31.76|28.24|31.84|28.32|31.84|28.32|31.76|28.24|0
1647006040000|2022-03-11 13:40:40|31.76|28.24|31.89|28.37|31.91|28.39|31.76|28.24|0
1647006050000|2022-03-11 13:40:50|31.78|28.26|31.61|28.09|31.78|28.26|31.61|28.09|0
1647006060000|2022-03-11 13:41:00|31.69|28.17|31.69|28.17|31.69|28.17|31.63|28.11|0
1647006070000|2022-03-11 13:41:10|31.65|28.13|31.63|28.11|31.69|28.17|31.63|28.11|0
1647006080000|2022-03-11 13:41:20|31.65|28.13|31.55|28.03|31.65|28.13|31.52|28|0
1647006090000|2022-03-11 13:41:30|31.65|28.13|31.61|28.09|31.69|28.17|31.61|28.09|0
1647006100000|2022-03-11 13:41:40|31.63|28.11|31.65|28.13|31.65|28.13|31.63|28.11|0
1647006110000|2022-03-11 13:41:50|31.67|28.15|31.69|28.17|31.72|28.2|31.67|28.15|0
1647006120000|2022-03-11 13:42:00|31.72|28.2|31.69|28.17|31.72|28.2|31.65|28.13|0
1647006130000|2022-03-11 13:42:10|31.7|28.18|31.54|28.02|31.7|28.18|31.54|28.02|0
1647006140000|2022-03-11 13:42:20|31.5|27.98|31.42|27.9|31.5|27.98|31.42|27.9|0
1647006150000|2022-03-11 13:42:30|31.46|27.94|31.42|27.9|31.46|27.94|31.39|27.87|0
1647006160000|2022-03-11 13:42:40|31.55|28.03|31.54|28.02|31.55|28.03|31.46|27.94|0
1647006170000|2022-03-11 13:42:50|31.5|27.98|31.52|28|31.54|28.02|31.5|27.98|0
1647006180000|2022-03-11 13:43:00|31.5|27.98|31.42|27.9|31.5|27.98|31.42|27.9|0
1647006190000|2022-03-11 13:43:10|31.35|27.83|31.35|27.83|31.39|27.87|31.35|27.83|0
1647006200000|2022-03-11 13:43:20|31.33|27.81|31.54|28.02|31.54|28.02|31.33|27.81|0
1647006210000|2022-03-11 13:43:30|31.5|27.98|31.55|28.03|31.55|28.03|31.5|27.98|0
1647006220000|2022-03-11 13:43:40|31.42|27.9|31.39|27.87|31.42|27.9|31.39|27.87|0
1647006230000|2022-03-11 13:43:50|31.37|27.85|31.28|27.76|31.37|27.85|31.28|27.76|0
1647006240000|2022-03-11 13:44:00|31.52|28|31.5|27.98|31.52|28|31.42|27.9|0
1647006250000|2022-03-11 13:44:10|31.57|28.05|31.54|28.02|31.59|28.07|31.54|28.02|0
1647006260000|2022-03-11 13:44:20|31.52|28|31.42|27.9|31.52|28|31.35|27.83|0
1647006270000|2022-03-11 13:44:30|31.46|27.94|31.46|27.94|31.5|27.98|31.46|27.94|0
1647006280000|2022-03-11 13:44:40|31.42|27.9|31.42|27.9|31.42|27.9|31.42|27.9|0
1647006290000|2022-03-11 13:44:50|31.39|27.87|31.31|27.79|31.39|27.87|31.31|27.79|0
1647006300000|2022-03-11 13:45:00|31.39|27.87|31.33|27.81|31.5|27.98|31.33|27.81|0
1647006310000|2022-03-11 13:45:10|31.39|27.87|31.44|27.92|31.44|27.92|31.39|27.87|0
1647006320000|2022-03-11 13:45:20|31.5|27.98|31.5|27.98|31.5|27.98|31.42|27.9|0
1647006330000|2022-03-11 13:45:30|31.54|28.02|31.65|28.13|31.65|28.13|31.54|28.02|0
1647006340000|2022-03-11 13:45:40|31.63|28.11|31.65|28.13|31.65|28.13|31.63|28.11|0
1647006350000|2022-03-11 13:45:50|31.66|28.14|31.65|28.13|31.66|28.14|31.65|28.13|0
1647006360000|2022-03-11 13:46:00|31.63|28.11|31.54|28.02|31.63|28.11|31.52|28|0
1647006370000|2022-03-11 13:46:10|31.42|27.9|31.31|27.79|31.42|27.9|31.31|27.79|0
1647006380000|2022-03-11 13:46:20|31.37|27.85|31.39|27.87|31.39|27.87|31.35|27.83|0
1647006390000|2022-03-11 13:46:30|31.42|27.9|31.61|28.09|31.61|28.09|31.42|27.9|0
1647006400000|2022-03-11 13:46:40|31.68|28.16|31.61|28.09|31.68|28.16|31.61|28.09|0
1647006410000|2022-03-11 13:46:50|31.72|28.2|31.72|28.2|31.72|28.2|31.72|28.2|0
1647006420000|2022-03-11 13:47:00|31.74|28.22|31.65|28.13|31.74|28.22|31.61|28.09|0
1647006430000|2022-03-11 13:47:10|31.61|28.09|31.5|27.98|31.61|28.09|31.5|27.98|0
1647006440000|2022-03-11 13:47:20|31.53|28.01|31.53|28.01|31.53|28.01|31.48|27.96|0
1647006450000|2022-03-11 13:47:30|31.5|27.98|31.61|28.09|31.61|28.09|31.5|27.98|0
1647006460000|2022-03-11 13:47:40|31.53|28.01|31.42|27.9|31.53|28.01|31.42|27.9|0
1647006470000|2022-03-11 13:47:50|31.4|27.88|31.35|27.83|31.4|27.88|31.35|27.83|0
1647006480000|2022-03-11 13:48:00|31.31|27.79|31.22|27.7|31.31|27.79|31.2|27.68|0
1647006490000|2022-03-11 13:48:10|31|27.48|30.94|27.42|31|27.48|30.94|27.42|0
1647006500000|2022-03-11 13:48:20|30.92|27.4|30.89|27.37|30.92|27.4|30.89|27.37|0
1647006510000|2022-03-11 13:48:30|30.94|27.42|30.91|27.39|30.96|27.44|30.91|27.39|0
1647006520000|2022-03-11 13:48:40|30.98|27.46|30.94|27.42|30.98|27.46|30.94|27.42|0
1647006530000|2022-03-11 13:48:50|30.91|27.39|30.91|27.39|30.91|27.39|30.91|27.39|0
1647006540000|2022-03-11 13:49:00|30.87|27.35|30.94|27.42|30.94|27.42|30.87|27.35|0
1647006550000|2022-03-11 13:49:10|30.92|27.4|30.92|27.4|30.94|27.42|30.92|27.4|0
1647006560000|2022-03-11 13:49:20|30.94|27.42|30.91|27.39|30.98|27.46|30.91|27.39|0
1647006570000|2022-03-11 13:49:30|30.94|27.42|31|27.48|31|27.48|30.94|27.42|0
1647006580000|2022-03-11 13:49:40|30.98|27.46|31.02|27.5|31.02|27.5|30.98|27.46|0
1647006590000|2022-03-11 13:49:50|31|27.48|30.91|27.39|31|27.48|30.91|27.39|0
1647006600000|2022-03-11 13:50:00|30.94|27.42|30.98|27.46|31.02|27.5|30.94|27.42|0
1647006610000|2022-03-11 13:50:10|31|27.48|31.13|27.61|31.16|27.64|31|27.48|0
1647006620000|2022-03-11 13:50:20|31.16|27.64|31.16|27.64|31.16|27.64|31.13|27.61|0
1647006630000|2022-03-11 13:50:30|31.18|27.66|31.24|27.72|31.24|27.72|31.18|27.66|0
1647006640000|2022-03-11 13:50:40|31.2|27.68|31.27|27.75|31.27|27.75|31.2|27.68|0
1647006650000|2022-03-11 13:50:50|31.29|27.77|31.35|27.83|31.35|27.83|31.29|27.77|0
1647006660000|2022-03-11 13:51:00|31.42|27.9|31.31|27.79|31.42|27.9|31.31|27.79|0
1647006670000|2022-03-11 13:51:10|31.35|27.83|31.33|27.81|31.35|27.83|31.33|27.81|0
1647006680000|2022-03-11 13:51:20|31.35|27.83|31.38|27.86|31.38|27.86|31.27|27.75|0
1647006690000|2022-03-11 13:51:30|31.42|27.9|31.5|27.98|31.5|27.98|31.42|27.9|0
1647006700000|2022-03-11 13:51:40|31.44|27.92|31.42|27.9|31.44|27.92|31.37|27.85|0
1647006710000|2022-03-11 13:51:50|31.46|27.94|31.5|27.98|31.5|27.98|31.46|27.94|0
1647006720000|2022-03-11 13:52:00|31.53|28.01|31.5|27.98|31.53|28.01|31.5|27.98|0
1647006730000|2022-03-11 13:52:10|31.46|27.94|31.46|27.94|31.46|27.94|31.46|27.94|0
1647006740000|2022-03-11 13:52:20|31.53|28.01|31.5|27.98|31.53|28.01|31.5|27.98|0
1647006750000|2022-03-11 13:52:30|31.53|28.01|31.5|27.98|31.53|28.01|31.5|27.98|0
1647006760000|2022-03-11 13:52:40|31.53|28.01|31.51|27.99|31.53|28.01|31.5|27.98|0
1647006770000|2022-03-11 13:52:50|31.5|27.98|31.55|28.03|31.55|28.03|31.5|27.98|0
1647006780000|2022-03-11 13:53:00|31.53|28.01|31.57|28.05|31.57|28.05|31.44|27.92|0
1647006790000|2022-03-11 13:53:10|31.5|27.98|31.5|27.98|31.5|27.98|31.46|27.94|0
1647006800000|2022-03-11 13:53:20|31.46|27.94|31.5|27.98|31.5|27.98|31.46|27.94|0
1647006810000|2022-03-11 13:53:30|31.53|28.01|31.38|27.86|31.53|28.01|31.38|27.86|0
1647006820000|2022-03-11 13:53:40|31.42|27.9|31.42|27.9|31.42|27.9|31.42|27.9|0
1647006840000|2022-03-11 13:54:00|31.27|27.75|31.27|27.75|31.27|27.75|31.27|27.75|0
1647006850000|2022-03-11 13:54:10|31.31|27.79|31.31|27.79|31.38|27.86|31.31|27.79|0
1647006860000|2022-03-11 13:54:20|31.2|27.68|31.27|27.75|31.27|27.75|31.2|27.68|0
1647006870000|2022-03-11 13:54:30|31.24|27.72|31.27|27.75|31.27|27.75|31.24|27.72|0
1647006880000|2022-03-11 13:54:40|31.25|27.73|31.25|27.73|31.25|27.73|31.25|27.73|0
1647006890000|2022-03-11 13:54:50|31.27|27.75|31.38|27.86|31.38|27.86|31.27|27.75|0
1647006900000|2022-03-11 13:55:00|31.42|27.9|31.31|27.79|31.42|27.9|31.31|27.79|0
1647006910000|2022-03-11 13:55:10|31.27|27.75|31.42|27.9|31.42|27.9|31.27|27.75|0
1647006920000|2022-03-11 13:55:20|31.46|27.94|31.46|27.94|31.49|27.97|31.46|27.94|0
1647006930000|2022-03-11 13:55:30|31.42|27.9|31.38|27.86|31.42|27.9|31.36|27.84|0
1647006940000|2022-03-11 13:55:40|31.44|27.92|31.31|27.79|31.44|27.92|31.31|27.79|0
1647006950000|2022-03-11 13:55:50|31.27|27.75|31.27|27.75|31.29|27.77|31.27|27.75|0
1647006960000|2022-03-11 13:56:00|31.31|27.79|31.31|27.79|31.31|27.79|31.31|27.79|0
1647006970000|2022-03-11 13:56:10|31.27|27.75|31.24|27.72|31.31|27.79|31.24|27.72|0
1647006980000|2022-03-11 13:56:20|31.2|27.68|31.05|27.53|31.2|27.68|31.05|27.53|0
1647006990000|2022-03-11 13:56:30|31.09|27.57|31.05|27.53|31.12|27.6|31.05|27.53|0
1647007000000|2022-03-11 13:56:40|30.94|27.42|31.05|27.53|31.05|27.53|30.94|27.42|0
1647007010000|2022-03-11 13:56:50|31.07|27.55|31.09|27.57|31.11|27.59|31.07|27.55|0
1647007020000|2022-03-11 13:57:00|30.98|27.46|30.9|27.38|30.98|27.46|30.9|27.38|0
1647007030000|2022-03-11 13:57:10|30.94|27.42|30.9|27.38|30.94|27.42|30.9|27.38|0
1647007040000|2022-03-11 13:57:20|30.92|27.4|30.76|27.24|30.92|27.4|30.76|27.24|0
1647007050000|2022-03-11 13:57:30|30.79|27.27|30.79|27.27|30.79|27.27|30.77|27.25|0
1647007060000|2022-03-11 13:57:40|30.87|27.35|30.94|27.42|30.94|27.42|30.87|27.35|0
1647007070000|2022-03-11 13:57:50|31.01|27.49|30.94|27.42|31.01|27.49|30.94|27.42|0
1647007080000|2022-03-11 13:58:00|30.83|27.31|30.83|27.31|30.87|27.35|30.83|27.31|0
1647007090000|2022-03-11 13:58:10|30.79|27.27|30.85|27.33|30.9|27.38|30.79|27.27|0
1647007100000|2022-03-11 13:58:20|30.83|27.31|30.72|27.2|30.83|27.31|30.72|27.2|0
1647007110000|2022-03-11 13:58:30|30.76|27.24|30.65|27.13|30.79|27.27|30.65|27.13|0
1647007120000|2022-03-11 13:58:40|30.61|27.09|30.79|27.27|30.79|27.27|30.61|27.09|0
1647007130000|2022-03-11 13:58:50|30.77|27.25|30.76|27.24|30.81|27.29|30.76|27.24|0
1647007140000|2022-03-11 13:59:00|30.72|27.2|30.68|27.16|30.72|27.2|30.68|27.16|0
1647007150000|2022-03-11 13:59:10|30.7|27.18|30.65|27.13|30.7|27.18|30.65|27.13|0
1647007160000|2022-03-11 13:59:20|30.61|27.09|30.72|27.2|30.72|27.2|30.61|27.09|0
1647007170000|2022-03-11 13:59:30|30.68|27.16|30.68|27.16|30.79|27.27|30.68|27.16|0
1647007180000|2022-03-11 13:59:40|29.95|26.43|30.06|26.54|30.06|26.54|29.95|26.43|0
1647007190000|2022-03-11 13:59:50|30.02|26.5|29.95|26.43|30.02|26.5|29.95|26.43|0
1647007200000|2022-03-11 14:00:00|30.08|26.56|30.96|27.44|31.04|27.52|30.08|26.56|0
1647007210000|2022-03-11 14:00:10|31.07|27.55|31.11|27.59|31.11|27.59|31.04|27.52|0
1647007220000|2022-03-11 14:00:20|31.15|27.63|31.13|27.61|31.15|27.63|31.11|27.59|0
1647007230000|2022-03-11 14:00:30|31.11|27.59|30.85|27.33|31.11|27.59|30.85|27.33|0
1647007240000|2022-03-11 14:00:40|30.82|27.3|30.85|27.33|30.85|27.33|30.73|27.21|0
1647007250000|2022-03-11 14:00:50|30.82|27.3|30.96|27.44|30.96|27.44|30.82|27.3|0
1647007260000|2022-03-11 14:01:00|31.07|27.55|30.96|27.44|31.07|27.55|30.96|27.44|0
1647007270000|2022-03-11 14:01:10|31|27.48|31.26|27.74|31.26|27.74|31|27.48|0
1647007280000|2022-03-11 14:01:20|31.22|27.7|31.33|27.81|31.33|27.81|31.22|27.7|0
1647007290000|2022-03-11 14:01:30|31.37|27.85|31.33|27.81|31.37|27.85|31.29|27.77|0
1647007300000|2022-03-11 14:01:40|31.29|27.77|31.26|27.74|31.29|27.77|31.26|27.74|0
1647007310000|2022-03-11 14:01:50|31.29|27.77|31.44|27.92|31.44|27.92|31.29|27.77|0
1647007320000|2022-03-11 14:02:00|31.37|27.85|31.42|27.9|31.42|27.9|31.37|27.85|0
1647007330000|2022-03-11 14:02:10|31.41|27.89|31.37|27.85|31.41|27.89|31.37|27.85|0
1647007340000|2022-03-11 14:02:20|31.41|27.89|31.44|27.92|31.44|27.92|31.41|27.89|0
1647007350000|2022-03-11 14:02:30|31.41|27.89|31.41|27.89|31.44|27.92|31.41|27.89|0
1647007360000|2022-03-11 14:02:40|31.44|27.92|31.48|27.96|31.48|27.96|31.44|27.92|0
1647007370000|2022-03-11 14:02:50|31.44|27.92|31.44|27.92|31.44|27.92|31.41|27.89|0
1647007380000|2022-03-11 14:03:00|31.48|27.96|31.44|27.92|31.48|27.96|31.44|27.92|0
1647007390000|2022-03-11 14:03:10|31.48|27.96|31.44|27.92|31.48|27.96|31.44|27.92|0
1647007400000|2022-03-11 14:03:20|31.42|27.9|31.44|27.92|31.52|28|31.42|27.9|0
1647007410000|2022-03-11 14:03:30|31.4|27.88|31.4|27.88|31.4|27.88|31.37|27.85|0
1647007420000|2022-03-11 14:03:40|31.37|27.85|31.33|27.81|31.37|27.85|31.33|27.81|0
1647007430000|2022-03-11 14:03:50|31.37|27.85|31.37|27.85|31.37|27.85|31.37|27.85|0
1647007440000|2022-03-11 14:04:00|31.33|27.81|31.29|27.77|31.33|27.81|31.29|27.77|0
1647007450000|2022-03-11 14:04:10|31.26|27.74|31.22|27.7|31.26|27.74|31.15|27.63|0
1647007460000|2022-03-11 14:04:20|31.26|27.74|31.29|27.77|31.29|27.77|31.26|27.74|0
1647007470000|2022-03-11 14:04:30|31.27|27.75|31.22|27.7|31.27|27.75|31.22|27.7|0
1647007480000|2022-03-11 14:04:40|31.26|27.74|31.37|27.85|31.37|27.85|31.26|27.74|0
1647007490000|2022-03-11 14:04:50|31.29|27.77|31.18|27.66|31.29|27.77|31.18|27.66|0
1647007500000|2022-03-11 14:05:00|31.11|27.59|31.07|27.55|31.11|27.59|31.07|27.55|0
1647007510000|2022-03-11 14:05:10|31.11|27.59|31.11|27.59|31.13|27.61|31.11|27.59|0
1647007520000|2022-03-11 14:05:20|30.93|27.41|30.96|27.44|31|27.48|30.93|27.41|0
1647007530000|2022-03-11 14:05:30|31|27.48|30.85|27.33|31|27.48|30.85|27.33|0
1647007540000|2022-03-11 14:05:40|30.96|27.44|30.93|27.41|30.96|27.44|30.93|27.41|0
1647007550000|2022-03-11 14:05:50|30.91|27.39|30.89|27.37|30.91|27.39|30.89|27.37|0
1647007560000|2022-03-11 14:06:00|30.91|27.39|30.82|27.3|30.93|27.41|30.82|27.3|0
1647007570000|2022-03-11 14:06:10|30.85|27.33|30.93|27.41|30.93|27.41|30.85|27.33|0
1647007580000|2022-03-11 14:06:20|30.89|27.37|31.15|27.63|31.15|27.63|30.89|27.37|0
1647007590000|2022-03-11 14:06:30|31.18|27.66|31.15|27.63|31.18|27.66|31.15|27.63|0
1647007600000|2022-03-11 14:06:40|31.07|27.55|31.04|27.52|31.07|27.55|31.04|27.52|0
1647007610000|2022-03-11 14:06:50|31.07|27.55|31.11|27.59|31.11|27.59|31.07|27.55|0
1647007620000|2022-03-11 14:07:00|31.07|27.55|31.07|27.55|31.07|27.55|31.07|27.55|0
1647007630000|2022-03-11 14:07:10|31|27.48|30.98|27.46|31|27.48|30.96|27.44|0
1647007640000|2022-03-11 14:07:20|31|27.48|31.05|27.53|31.05|27.53|31|27.48|0
1647007650000|2022-03-11 14:07:30|31.04|27.52|31.15|27.63|31.16|27.64|31.04|27.52|0
1647007660000|2022-03-11 14:07:40|31.13|27.61|31.03|27.51|31.15|27.63|31.03|27.51|0
1647007670000|2022-03-11 14:07:50|31.11|27.59|31.05|27.53|31.11|27.59|31.05|27.53|0
1647007680000|2022-03-11 14:08:00|31.11|27.59|30.92|27.4|31.11|27.59|30.91|27.39|0
1647007690000|2022-03-11 14:08:10|30.85|27.33|30.6|27.08|30.85|27.33|30.6|27.08|0
1647007700000|2022-03-11 14:08:20|30.71|27.19|30.63|27.11|30.71|27.19|30.63|27.11|0
1647007710000|2022-03-11 14:08:30|30.6|27.08|30.56|27.04|30.6|27.08|30.56|27.04|0
1647007720000|2022-03-11 14:08:40|30.6|27.08|30.63|27.11|30.67|27.15|30.6|27.08|0
1647007730000|2022-03-11 14:08:50|30.67|27.15|30.6|27.08|30.67|27.15|30.6|27.08|0
1647007740000|2022-03-11 14:09:00|30.63|27.11|30.56|27.04|30.63|27.11|30.56|27.04|0
1647007750000|2022-03-11 14:09:10|30.63|27.11|30.63|27.11|30.67|27.15|30.63|27.11|0
1647007760000|2022-03-11 14:09:20|30.71|27.19|30.74|27.22|30.74|27.22|30.71|27.19|0
1647007770000|2022-03-11 14:09:30|30.67|27.15|30.58|27.06|30.67|27.15|30.58|27.06|0
1647007780000|2022-03-11 14:09:40|30.56|27.04|30.63|27.11|30.63|27.11|30.56|27.04|0
1647007790000|2022-03-11 14:09:50|30.67|27.15|30.69|27.17|30.69|27.17|30.67|27.15|0
1647007800000|2022-03-11 14:10:00|30.71|27.19|30.67|27.15|30.71|27.19|30.63|27.11|0
1647007810000|2022-03-11 14:10:10|30.69|27.17|30.71|27.19|30.71|27.19|30.67|27.15|0
1647007820000|2022-03-11 14:10:20|30.63|27.11|30.71|27.19|30.71|27.19|30.63|27.11|0
1647007830000|2022-03-11 14:10:30|30.74|27.22|30.71|27.19|30.74|27.22|30.71|27.19|0
1647007840000|2022-03-11 14:10:40|30.67|27.15|30.63|27.11|30.72|27.2|30.63|27.11|0
1647007850000|2022-03-11 14:10:50|30.67|27.15|30.6|27.08|30.67|27.15|30.6|27.08|0
1647007860000|2022-03-11 14:11:00|30.69|27.17|30.63|27.11|30.69|27.17|30.63|27.11|0
1647007870000|2022-03-11 14:11:10|30.65|27.13|30.71|27.19|30.71|27.19|30.63|27.11|0
1647007880000|2022-03-11 14:11:20|30.67|27.15|30.67|27.15|30.67|27.15|30.67|27.15|0
1647007890000|2022-03-11 14:11:30|30.69|27.17|30.7|27.18|30.7|27.18|30.69|27.17|0
1647007900000|2022-03-11 14:11:40|30.74|27.22|30.67|27.15|30.74|27.22|30.67|27.15|0
1647007910000|2022-03-11 14:11:50|30.7|27.18|30.7|27.18|30.7|27.18|30.67|27.15|0
1647007920000|2022-03-11 14:12:00|30.72|27.2|30.7|27.18|30.74|27.22|30.7|27.18|0
1647007930000|2022-03-11 14:12:10|30.74|27.22|30.72|27.2|30.74|27.22|30.72|27.2|0
1647007940000|2022-03-11 14:12:20|30.7|27.18|30.67|27.15|30.7|27.18|30.63|27.11|0
1647007950000|2022-03-11 14:12:30|30.74|27.22|30.74|27.22|30.74|27.22|30.74|27.22|0
1647007960000|2022-03-11 14:12:40|30.72|27.2|30.67|27.15|30.72|27.2|30.67|27.15|0
1647007970000|2022-03-11 14:12:50|30.63|27.11|30.63|27.11|30.67|27.15|30.63|27.11|0
1647007980000|2022-03-11 14:13:00|30.56|27.04|30.52|27|30.6|27.08|30.52|27|0
1647007990000|2022-03-11 14:13:10|30.49|26.97|30.45|26.93|30.49|26.97|30.45|26.93|0
1647008000000|2022-03-11 14:13:20|30.52|27|30.43|26.91|30.52|27|30.43|26.91|0
1647008010000|2022-03-11 14:13:30|30.41|26.89|30.32|26.8|30.41|26.89|30.29|26.77|0
1647008020000|2022-03-11 14:13:40|30.27|26.75|30.31|26.79|30.31|26.79|30.23|26.71|0
1647008030000|2022-03-11 14:13:50|30.27|26.75|30.34|26.82|30.34|26.82|30.27|26.75|0
1647008040000|2022-03-11 14:14:00|30.43|26.91|30.38|26.86|30.43|26.91|30.38|26.86|0
1647008050000|2022-03-11 14:14:10|30.4|26.88|30.38|26.86|30.4|26.88|30.38|26.86|0
1647008060000|2022-03-11 14:14:20|30.47|26.95|30.41|26.89|30.47|26.95|30.41|26.89|0
1647008070000|2022-03-11 14:14:30|30.43|26.91|30.45|26.93|30.45|26.93|30.41|26.89|0
1647008080000|2022-03-11 14:14:40|30.41|26.89|30.38|26.86|30.49|26.97|30.38|26.86|0
1647008090000|2022-03-11 14:14:50|30.43|26.91|30.45|26.93|30.52|27|30.41|26.89|0
1647008100000|2022-03-11 14:15:00|30.49|26.97|30.5|26.98|30.5|26.98|30.47|26.95|0
1647008110000|2022-03-11 14:15:10|30.49|26.97|30.52|27|30.52|27|30.49|26.97|0
1647008120000|2022-03-11 14:15:20|30.56|27.04|30.7|27.18|30.7|27.18|30.56|27.04|0
1647008130000|2022-03-11 14:15:30|30.67|27.15|30.68|27.16|30.68|27.16|30.67|27.15|0
1647008140000|2022-03-11 14:15:40|30.67|27.15|30.7|27.18|30.7|27.18|30.67|27.15|0
1647008150000|2022-03-11 14:15:50|30.74|27.22|30.74|27.22|30.74|27.22|30.74|27.22|0
1647008160000|2022-03-11 14:16:00|30.78|27.26|30.81|27.29|30.81|27.29|30.78|27.26|0
1647008170000|2022-03-11 14:16:10|30.78|27.26|30.63|27.11|30.78|27.26|30.63|27.11|0
1647008180000|2022-03-11 14:16:20|30.59|27.07|30.63|27.11|30.63|27.11|30.59|27.07|0
1647008190000|2022-03-11 14:16:30|30.61|27.09|30.45|26.93|30.61|27.09|30.45|26.93|0
1647008200000|2022-03-11 14:16:40|30.52|27|30.56|27.04|30.59|27.07|30.52|27|0
1647008210000|2022-03-11 14:16:50|30.58|27.06|30.58|27.06|30.59|27.07|30.58|27.06|0
1647008220000|2022-03-11 14:17:00|30.56|27.04|30.63|27.11|30.63|27.11|30.56|27.04|0
1647008230000|2022-03-11 14:17:10|30.56|27.04|30.52|27|30.59|27.07|30.52|27|0
1647008240000|2022-03-11 14:17:20|30.58|27.06|30.65|27.13|30.65|27.13|30.56|27.04|0
1647008250000|2022-03-11 14:17:30|30.67|27.15|30.67|27.15|30.67|27.15|30.67|27.15|0
1647008260000|2022-03-11 14:17:40|30.63|27.11|30.59|27.07|30.63|27.11|30.59|27.07|0
1647008270000|2022-03-11 14:17:50|30.63|27.11|30.63|27.11|30.63|27.11|30.63|27.11|0
1647008280000|2022-03-11 14:18:00|30.67|27.15|30.67|27.15|30.67|27.15|30.63|27.11|0
1647008290000|2022-03-11 14:18:10|30.7|27.18|30.67|27.15|30.7|27.18|30.67|27.15|0
1647008300000|2022-03-11 14:18:20|30.7|27.18|30.7|27.18|30.7|27.18|30.7|27.18|0
1647008310000|2022-03-11 14:18:30|30.74|27.22|30.7|27.18|30.74|27.22|30.7|27.18|0
1647008320000|2022-03-11 14:18:40|30.74|27.22|30.7|27.18|30.74|27.22|30.7|27.18|0
1647008330000|2022-03-11 14:18:50|30.74|27.22|30.74|27.22|30.74|27.22|30.74|27.22|0
1647008340000|2022-03-11 14:19:00|30.72|27.2|30.74|27.22|30.74|27.22|30.7|27.18|0
1647008350000|2022-03-11 14:19:10|30.81|27.29|30.85|27.33|30.85|27.33|30.81|27.29|0
1647008360000|2022-03-11 14:19:20|30.88|27.36|30.88|27.36|30.88|27.36|30.88|27.36|0
1647008380000|2022-03-11 14:19:40|30.81|27.29|30.79|27.27|30.81|27.29|30.79|27.27|0
1647008390000|2022-03-11 14:19:50|30.74|27.22|30.7|27.18|30.74|27.22|30.7|27.18|0
1647008400000|2022-03-11 14:20:00|30.74|27.22|30.7|27.18|30.81|27.29|30.7|27.18|0
1647008410000|2022-03-11 14:20:10|30.72|27.2|30.83|27.31|30.83|27.31|30.72|27.2|0
1647008420000|2022-03-11 14:20:20|30.85|27.33|30.99|27.47|30.99|27.47|30.85|27.33|0
1647008430000|2022-03-11 14:20:30|31.03|27.51|30.99|27.47|31.03|27.51|30.99|27.47|0
1647008440000|2022-03-11 14:20:40|31.07|27.55|31.07|27.55|31.07|27.55|30.96|27.44|0
1647008450000|2022-03-11 14:20:50|30.81|27.29|30.77|27.25|30.81|27.29|30.76|27.24|0
1647008460000|2022-03-11 14:21:00|30.74|27.22|30.81|27.29|30.85|27.33|30.74|27.22|0
1647008470000|2022-03-11 14:21:10|30.85|27.33|30.88|27.36|30.88|27.36|30.85|27.33|0
1647008480000|2022-03-11 14:21:20|30.85|27.33|30.74|27.22|30.85|27.33|30.74|27.22|0
1647008490000|2022-03-11 14:21:30|30.77|27.25|30.74|27.22|30.77|27.25|30.74|27.22|0
1647008500000|2022-03-11 14:21:40|30.77|27.25|30.81|27.29|30.81|27.29|30.74|27.22|0
1647008510000|2022-03-11 14:21:50|30.88|27.36|30.56|27.04|30.88|27.36|30.56|27.04|0
1647008520000|2022-03-11 14:22:00|30.38|26.86|30.41|26.89|30.41|26.89|30.27|26.75|0
1647008530000|2022-03-11 14:22:10|30.45|26.93|30.43|26.91|30.47|26.95|30.41|26.89|0
1647008540000|2022-03-11 14:22:20|30.45|26.93|30.45|26.93|30.47|26.95|30.45|26.93|0
1647008550000|2022-03-11 14:22:30|30.48|26.96|30.67|27.15|30.7|27.18|30.48|26.96|0
1647008560000|2022-03-11 14:22:40|30.66|27.14|30.74|27.22|30.74|27.22|30.66|27.14|0
1647008570000|2022-03-11 14:22:50|30.81|27.29|30.74|27.22|30.81|27.29|30.7|27.18|0
1647008580000|2022-03-11 14:23:00|30.76|27.24|30.81|27.29|30.81|27.29|30.76|27.24|0
1647008590000|2022-03-11 14:23:10|30.83|27.31|30.77|27.25|30.83|27.31|30.77|27.25|0
1647008600000|2022-03-11 14:23:20|30.79|27.27|30.85|27.33|30.85|27.33|30.79|27.27|0
1647008610000|2022-03-11 14:23:30|30.81|27.29|30.81|27.29|30.81|27.29|30.77|27.25|0
1647008620000|2022-03-11 14:23:40|30.77|27.25|30.77|27.25|30.77|27.25|30.77|27.25|0
1647008630000|2022-03-11 14:23:50|30.75|27.23|30.96|27.44|30.96|27.44|30.75|27.23|0
1647008640000|2022-03-11 14:24:00|30.92|27.4|30.85|27.33|30.92|27.4|30.85|27.33|0
1647008650000|2022-03-11 14:24:10|30.83|27.31|30.88|27.36|30.88|27.36|30.81|27.29|0
1647008660000|2022-03-11 14:24:20|30.85|27.33|30.92|27.4|30.92|27.4|30.85|27.33|0
1647008670000|2022-03-11 14:24:30|30.97|27.45|31.03|27.51|31.03|27.51|30.96|27.44|0
1647008680000|2022-03-11 14:24:40|30.99|27.47|30.72|27.2|31.03|27.51|30.72|27.2|0
1647008690000|2022-03-11 14:24:50|30.68|27.16|30.74|27.22|30.74|27.22|30.66|27.14|0
1647008700000|2022-03-11 14:25:00|30.66|27.14|30.66|27.14|30.66|27.14|30.61|27.09|0
1647008710000|2022-03-11 14:25:10|30.56|27.04|30.56|27.04|30.56|27.04|30.52|27|0
1647008720000|2022-03-11 14:25:20|30.52|27|30.52|27|30.59|27.07|30.52|27|0
1647008730000|2022-03-11 14:25:30|30.63|27.11|30.52|27|30.63|27.11|30.52|27|0
1647008750000|2022-03-11 14:25:50|30.5|26.98|30.5|26.98|30.52|27|30.5|26.98|0
1647008760000|2022-03-11 14:26:00|30.52|27|30.48|26.96|30.52|27|30.48|26.96|0
1647008770000|2022-03-11 14:26:10|30.52|27|30.52|27|30.52|27|30.52|27|0
1647008780000|2022-03-11 14:26:20|30.57|27.05|30.66|27.14|30.68|27.16|30.54|27.02|0
1647008790000|2022-03-11 14:26:30|30.7|27.18|30.7|27.18|30.7|27.18|30.7|27.18|0
1647008800000|2022-03-11 14:26:40|30.61|27.09|30.48|26.96|30.61|27.09|30.48|26.96|0
1647008810000|2022-03-11 14:26:50|30.5|26.98|30.48|26.96|30.5|26.98|30.48|26.96|0
1647008820000|2022-03-11 14:27:00|30.45|26.93|30.45|26.93|30.45|26.93|30.37|26.85|0
1647008830000|2022-03-11 14:27:10|30.48|26.96|30.48|26.96|30.48|26.96|30.45|26.93|0
1647008840000|2022-03-11 14:27:20|30.52|27|30.48|26.96|30.52|27|30.45|26.93|0
1647008850000|2022-03-11 14:27:30|30.41|26.89|30.41|26.89|30.41|26.89|30.37|26.85|0
1647008860000|2022-03-11 14:27:40|30.48|26.96|30.41|26.89|30.48|26.96|30.41|26.89|0
1647008870000|2022-03-11 14:27:50|30.37|26.85|30.27|26.75|30.37|26.85|30.27|26.75|0
1647008880000|2022-03-11 14:28:00|30.23|26.71|30.37|26.85|30.37|26.85|30.19|26.67|0
1647008890000|2022-03-11 14:28:10|30.41|26.89|30.37|26.85|30.41|26.89|30.34|26.82|0
1647008900000|2022-03-11 14:28:20|30.41|26.89|30.25|26.73|30.41|26.89|30.23|26.71|0
1647008910000|2022-03-11 14:28:30|30.23|26.71|30.23|26.71|30.28|26.76|30.23|26.71|0
1647008920000|2022-03-11 14:28:40|30.19|26.67|30.23|26.71|30.23|26.71|30.18|26.66|0
1647008930000|2022-03-11 14:28:50|30.3|26.78|30.41|26.89|30.41|26.89|30.3|26.78|0
1647008940000|2022-03-11 14:29:00|30.37|26.85|30.19|26.67|30.37|26.85|30.19|26.67|0
1647008950000|2022-03-11 14:29:10|30.16|26.64|30.12|26.6|30.16|26.64|30.12|26.6|0
1647008960000|2022-03-11 14:29:20|30.16|26.64|30.12|26.6|30.17|26.65|30.12|26.6|0
1647008970000|2022-03-11 14:29:30|30.14|26.62|30.09|26.57|30.14|26.62|30.09|26.57|0
1647008980000|2022-03-11 14:29:40|30.12|26.6|30.12|26.6|30.12|26.6|30.1|26.58|0
1647008990000|2022-03-11 14:29:50|30.05|26.53|29.96|26.44|30.05|26.53|29.96|26.44|0
1647009000000|2022-03-11 14:30:00|30.09|26.57|30|26.48|30.09|26.57|29.94|26.42|0
1647009010000|2022-03-11 14:30:10|29.98|26.46|30.09|26.57|30.09|26.57|29.98|26.46|0
1647009020000|2022-03-11 14:30:20|30.19|26.67|30.07|26.55|30.19|26.67|30.07|26.55|0
1647009030000|2022-03-11 14:30:30|30.01|26.49|30.34|26.82|30.34|26.82|30.01|26.49|0
1647009040000|2022-03-11 14:30:40|30.16|26.64|30.21|26.69|30.48|26.96|30.16|26.64|0
1647009050000|2022-03-11 14:30:50|30.3|26.78|30.44|26.92|30.52|27|30.3|26.78|0
1647009060000|2022-03-11 14:31:00|30.55|27.03|30.63|27.11|30.7|27.18|30.55|27.03|0
1647009070000|2022-03-11 14:31:10|30.59|27.07|30.7|27.18|30.7|27.18|30.59|27.07|0
1647009080000|2022-03-11 14:31:20|30.63|27.11|30.73|27.21|30.77|27.25|30.63|27.11|0
1647009090000|2022-03-11 14:31:30|30.81|27.29|30.66|27.14|30.81|27.29|30.66|27.14|0
1647009100000|2022-03-11 14:31:40|30.81|27.29|30.52|27|30.81|27.29|30.52|27|0
1647009110000|2022-03-11 14:31:50|30.44|26.92|30.46|26.94|30.46|26.94|30.37|26.85|0
1647009120000|2022-03-11 14:32:00|30.41|26.89|30.48|26.96|30.48|26.96|30.41|26.89|0
1647009130000|2022-03-11 14:32:10|30.44|26.92|30.52|27|30.53|27.01|30.44|26.92|0
1647009140000|2022-03-11 14:32:20|30.59|27.07|30.59|27.07|30.59|27.07|30.55|27.03|0
1647009150000|2022-03-11 14:32:30|30.55|27.03|30.44|26.92|30.59|27.07|30.44|26.92|0
1647009160000|2022-03-11 14:32:40|30.37|26.85|30.26|26.74|30.44|26.92|30.26|26.74|0
1647009170000|2022-03-11 14:32:50|30.21|26.69|30.16|26.64|30.21|26.69|30.16|26.64|0
1647009180000|2022-03-11 14:33:00|30.26|26.74|30.23|26.71|30.3|26.78|30.23|26.71|0
1647009190000|2022-03-11 14:33:10|30.1|26.58|30.07|26.55|30.1|26.58|30.05|26.53|0
1647009200000|2022-03-11 14:33:20|30.05|26.53|30.01|26.49|30.05|26.53|29.98|26.46|0
1647009210000|2022-03-11 14:33:30|30.16|26.64|29.76|26.24|30.16|26.64|29.76|26.24|0
1647009220000|2022-03-11 14:33:40|30.01|26.49|30.05|26.53|30.05|26.53|29.96|26.44|0
1647009230000|2022-03-11 14:33:50|30.12|26.6|30.26|26.74|30.26|26.74|30.08|26.56|0
1647009240000|2022-03-11 14:34:00|30.23|26.71|30.41|26.89|30.41|26.89|30.23|26.71|0
1647009250000|2022-03-11 14:34:10|30.35|26.83|30.41|26.89|30.41|26.89|30.35|26.83|0
1647009260000|2022-03-11 14:34:20|30.3|26.78|30.23|26.71|30.3|26.78|30.12|26.6|0
1647009270000|2022-03-11 14:34:30|30.34|26.82|30.34|26.82|30.37|26.85|30.34|26.82|0
1647009280000|2022-03-11 14:34:40|30.23|26.71|30.12|26.6|30.3|26.78|30.12|26.6|0
1647009290000|2022-03-11 14:34:50|29.98|26.46|30.12|26.6|30.19|26.67|29.98|26.46|0
1647009300000|2022-03-11 14:35:00|30.19|26.67|29.94|26.42|30.19|26.67|29.94|26.42|0
1647009310000|2022-03-11 14:35:10|29.99|26.47|30.17|26.65|30.17|26.65|29.99|26.47|0
1647009320000|2022-03-11 14:35:20|30.07|26.55|30.12|26.6|30.16|26.64|29.98|26.46|0
1647009330000|2022-03-11 14:35:30|30.3|26.78|30.55|27.03|30.55|27.03|30.3|26.78|0
1647009340000|2022-03-11 14:35:40|30.52|27|30.44|26.92|30.52|27|30.44|26.92|0
1647009350000|2022-03-11 14:35:50|30.48|26.96|30.52|27|30.55|27.03|30.48|26.96|0
1647009360000|2022-03-11 14:36:00|30.34|26.82|30.26|26.74|30.37|26.85|30.26|26.74|0
1647009370000|2022-03-11 14:36:10|30.19|26.67|30.23|26.71|30.23|26.71|30.19|26.67|0
1647009380000|2022-03-11 14:36:20|30.3|26.78|30.23|26.71|30.34|26.82|30.23|26.71|0
1647009390000|2022-03-11 14:36:30|30.26|26.74|30.37|26.85|30.44|26.92|30.26|26.74|0
1647009400000|2022-03-11 14:36:40|30.26|26.74|30.37|26.85|30.37|26.85|30.23|26.71|0
1647009410000|2022-03-11 14:36:50|30.3|26.78|30.39|26.87|30.39|26.87|30.3|26.78|0
1647009420000|2022-03-11 14:37:00|30.55|27.03|30.37|26.85|30.55|27.03|30.37|26.85|0
1647009430000|2022-03-11 14:37:10|30.33|26.81|30.37|26.85|30.37|26.85|30.33|26.81|0
1647009440000|2022-03-11 14:37:20|30.55|27.03|30.59|27.07|30.59|27.07|30.55|27.03|0
1647009450000|2022-03-11 14:37:30|30.62|27.1|30.55|27.03|30.62|27.1|30.55|27.03|0
1647009460000|2022-03-11 14:37:40|30.59|27.07|30.68|27.16|30.68|27.16|30.59|27.07|0
1647009470000|2022-03-11 14:37:50|30.7|27.18|30.7|27.18|30.7|27.18|30.66|27.14|0
1647009480000|2022-03-11 14:38:00|30.66|27.14|30.7|27.18|30.7|27.18|30.66|27.14|0
1647009490000|2022-03-11 14:38:10|30.64|27.12|30.51|26.99|30.64|27.12|30.48|26.96|0
1647009500000|2022-03-11 14:38:20|30.44|26.92|30.44|26.92|30.48|26.96|30.44|26.92|0
1647009510000|2022-03-11 14:38:30|30.41|26.89|30.23|26.71|30.41|26.89|30.23|26.71|0
1647009520000|2022-03-11 14:38:40|30.19|26.67|30.08|26.56|30.19|26.67|30.05|26.53|0
1647009530000|2022-03-11 14:38:50|30.01|26.49|29.62|26.1|30.01|26.49|29.62|26.1|0
1647009540000|2022-03-11 14:39:00|29.66|26.14|29.52|26|29.66|26.14|29.52|26|0
1647009550000|2022-03-11 14:39:10|29.66|26.14|29.9|26.38|29.9|26.38|29.66|26.14|0
1647009560000|2022-03-11 14:39:20|29.87|26.35|29.76|26.24|29.92|26.4|29.76|26.24|0
1647009570000|2022-03-11 14:39:30|29.83|26.31|29.55|26.03|29.83|26.31|29.55|26.03|0
1647009580000|2022-03-11 14:39:40|29.62|26.1|29.53|26.01|29.62|26.1|29.52|26|0
1647009590000|2022-03-11 14:39:50|29.44|25.92|29.27|25.75|29.44|25.92|29.27|25.75|0
1647009600000|2022-03-11 14:40:00|29.32|25.8|28.51|24.99|29.32|25.8|28.51|24.99|0
1647009610000|2022-03-11 14:40:10|28.61|25.09|28.65|25.13|28.71|25.19|28.61|25.09|0
1647009620000|2022-03-11 14:40:20|28.58|25.06|28.92|25.4|28.92|25.4|28.58|25.06|0
1647009630000|2022-03-11 14:40:30|28.96|25.44|28.77|25.25|28.96|25.44|28.73|25.21|0
1647009640000|2022-03-11 14:40:40|28.89|25.37|29.06|25.54|29.09|25.57|28.89|25.37|0
1647009650000|2022-03-11 14:40:50|29.03|25.51|28.85|25.33|29.03|25.51|28.85|25.33|0
1647009660000|2022-03-11 14:41:00|28.89|25.37|28.44|24.92|28.89|25.37|28.44|24.92|0
1647009670000|2022-03-11 14:41:10|28.41|24.89|29.77|26.25|29.91|26.39|28.31|24.79|0
1647009680000|2022-03-11 14:41:20|29.88|26.36|29.74|26.22|29.88|26.36|29.74|26.22|0
1647009690000|2022-03-11 14:41:30|29.86|26.34|29.84|26.32|29.86|26.34|29.81|26.29|0
1647009700000|2022-03-11 14:41:40|29.81|26.29|30.09|26.57|30.09|26.57|29.81|26.29|0
1647009710000|2022-03-11 14:41:50|30.16|26.64|30.09|26.57|30.16|26.64|30.02|26.5|0
1647009720000|2022-03-11 14:42:00|30.16|26.64|30.16|26.64|30.2|26.68|30.09|26.57|0
1647009730000|2022-03-11 14:42:10|30.2|26.68|30.16|26.64|30.2|26.68|30.09|26.57|0
1647009740000|2022-03-11 14:42:20|30.34|26.82|30.34|26.82|30.34|26.82|30.3|26.78|0
1647009750000|2022-03-11 14:42:30|30.32|26.8|30.48|26.96|30.48|26.96|30.32|26.8|0
1647009760000|2022-03-11 14:42:40|30.45|26.93|30.66|27.14|30.66|27.14|30.45|26.93|0
1647009770000|2022-03-11 14:42:50|30.63|27.11|30.77|27.25|30.77|27.25|30.63|27.11|0
1647009780000|2022-03-11 14:43:00|30.66|27.14|30.63|27.11|30.66|27.14|30.63|27.11|0
1647009790000|2022-03-11 14:43:10|30.66|27.14|30.68|27.16|30.73|27.21|30.66|27.14|0
1647009800000|2022-03-11 14:43:20|30.73|27.21|30.63|27.11|30.77|27.25|30.63|27.11|0
1647009810000|2022-03-11 14:43:30|30.37|27.51|30.04|27.84|30.37|27.91|30.04|27.51|0
1647009820000|2022-03-11 14:43:40|30|27.8|30.02|27.82|30.15|27.95|30|27.8|0
1647009830000|2022-03-11 14:43:50|30.04|27.84|30.02|27.82|30.04|27.84|30|27.8|0
1647009840000|2022-03-11 14:44:00|30.11|27.91|30.26|28.06|30.29|28.09|30.11|27.91|0
1647009850000|2022-03-11 14:44:10|30.22|28.02|30|27.8|30.22|28.02|30|27.8|0
1647009860000|2022-03-11 14:44:20|29.82|27.62|29.79|27.59|29.82|27.62|29.79|27.59|0
1647009870000|2022-03-11 14:44:30|30|27.8|29.86|27.66|30.04|27.84|29.86|27.66|0
1647009880000|2022-03-11 14:44:40|29.89|27.69|29.93|27.73|29.97|27.77|29.89|27.69|0
1647009890000|2022-03-11 14:44:50|29.86|27.66|29.89|27.69|29.89|27.69|29.86|27.66|0
1647009900000|2022-03-11 14:45:00|29.87|27.67|30.04|27.84|30.2|28|29.87|27.67|0
1647009910000|2022-03-11 14:45:10|30.13|27.93|30.29|28.09|30.29|28.09|30.13|27.93|0
1647009920000|2022-03-11 14:45:20|30.24|28.04|30.11|27.91|30.25|28.05|30.11|27.91|0
1647009930000|2022-03-11 14:45:30|30.18|27.98|30.18|27.98|30.18|27.98|30.11|27.91|0
1647009940000|2022-03-11 14:45:40|30.11|27.91|30.18|27.98|30.24|28.04|30.11|27.91|0
1647009950000|2022-03-11 14:45:50|30.25|28.05|30.07|27.87|30.25|28.05|30.07|27.87|0
1647009960000|2022-03-11 14:46:00|30|27.8|30.18|27.98|30.18|27.98|30|27.8|0
1647009970000|2022-03-11 14:46:10|30.33|28.13|30.36|28.16|30.36|28.16|30.33|28.13|0
1647009980000|2022-03-11 14:46:20|30.4|28.2|30.49|28.29|30.49|28.29|30.33|28.13|0
1647009990000|2022-03-11 14:46:30|30.51|28.31|30.55|28.35|30.62|28.42|30.47|28.27|0
1647010000000|2022-03-11 14:46:40|30.69|28.49|30.73|28.53|30.77|28.57|30.69|28.49|0
1647010010000|2022-03-11 14:46:50|30.8|28.6|30.73|28.53|30.8|28.6|30.73|28.53|0
1647010020000|2022-03-11 14:47:00|30.55|28.35|30.47|28.27|30.58|28.38|30.47|28.27|0
1647010030000|2022-03-11 14:47:10|30.62|28.42|30.33|28.13|30.62|28.42|30.33|28.13|0
1647010040000|2022-03-11 14:47:20|30.29|28.09|30.22|28.02|30.29|28.09|30.22|28.02|0
1647010050000|2022-03-11 14:47:30|30.29|28.09|30.34|28.14|30.36|28.16|30.29|28.09|0
1647010060000|2022-03-11 14:47:40|30.36|28.16|30.29|28.09|30.36|28.16|30.29|28.09|0
1647010070000|2022-03-11 14:47:50|30.33|28.13|30.29|28.09|30.33|28.13|30.29|28.09|0
1647010080000|2022-03-11 14:48:00|30.22|28.02|30.15|27.95|30.22|28.02|30.15|27.95|0
1647010090000|2022-03-11 14:48:10|30.04|27.84|30.11|27.91|30.11|27.91|30|27.8|0
1647010100000|2022-03-11 14:48:20|30.07|27.87|30.04|27.84|30.25|28.05|30.04|27.84|0
1647010110000|2022-03-11 14:48:30|30.07|27.87|30.14|27.94|30.14|27.94|30.07|27.87|0
1647010120000|2022-03-11 14:48:40|30.18|27.98|30.4|28.2|30.4|28.2|30.18|27.98|0
1647010130000|2022-03-11 14:48:50|30.36|28.16|30.29|28.09|30.36|28.16|30.29|28.09|0
1647010140000|2022-03-11 14:49:00|30.31|28.11|30.22|28.02|30.42|28.22|30.22|28.02|0
1647010150000|2022-03-11 14:49:10|30.2|28|30.18|27.98|30.29|28.09|30.18|27.98|0
1647010160000|2022-03-11 14:49:20|30.22|28.02|30.23|28.03|30.29|28.09|30.22|28.02|0
1647010170000|2022-03-11 14:49:30|30.25|28.05|30.18|27.98|30.25|28.05|30.18|27.98|0
1647010180000|2022-03-11 14:49:40|30.23|28.03|30.36|28.16|30.42|28.22|30.23|28.03|0
1647010190000|2022-03-11 14:49:50|30.31|28.11|30.33|28.13|30.33|28.13|30.25|28.05|0
1647010200000|2022-03-11 14:50:00|30.25|28.05|30.11|27.91|30.25|28.05|30.04|27.84|0
1647010210000|2022-03-11 14:50:10|30.2|28|30.07|27.87|30.2|28|30.07|27.87|0
1647010220000|2022-03-11 14:50:20|30.33|28.13|30.64|28.44|30.64|28.44|30.33|28.13|0
1647010230000|2022-03-11 14:50:30|30.65|28.45|30.8|28.6|30.8|28.6|30.65|28.45|0
1647010240000|2022-03-11 14:50:40|30.69|28.49|30.78|28.58|30.78|28.58|30.69|28.49|0
1647010250000|2022-03-11 14:50:50|30.8|28.6|30.69|28.49|30.84|28.64|30.69|28.49|0
1647010260000|2022-03-11 14:51:00|30.65|28.45|30.8|28.6|30.8|28.6|30.65|28.45|0
1647010270000|2022-03-11 14:51:10|30.73|28.53|30.54|28.34|30.73|28.53|30.51|28.31|0
1647010280000|2022-03-11 14:51:20|30.51|28.31|30.4|28.2|30.51|28.31|30.38|28.18|0
1647010290000|2022-03-11 14:51:30|30.36|28.16|30.36|28.16|30.36|28.16|30.34|28.14|0
1647010300000|2022-03-11 14:51:40|30.29|28.09|30.42|28.22|30.42|28.22|30.29|28.09|0
1647010310000|2022-03-11 14:51:50|30.36|28.16|30.33|28.13|30.4|28.2|30.33|28.13|0
1647010320000|2022-03-11 14:52:00|30.29|28.09|30.11|27.91|30.29|28.09|30.11|27.91|0
1647010330000|2022-03-11 14:52:10|30.14|27.94|30.04|27.84|30.14|27.94|30.04|27.84|0
1647010340000|2022-03-11 14:52:20|30.09|27.89|30.07|27.87|30.09|27.89|30.05|27.85|0
1647010350000|2022-03-11 14:52:30|30.11|27.91|30.18|27.98|30.2|28|30.11|27.91|0
1647010360000|2022-03-11 14:52:40|30.11|27.91|30.04|27.84|30.11|27.91|29.96|27.76|0
1647010370000|2022-03-11 14:52:50|30.11|27.91|30.03|27.83|30.18|27.98|30.03|27.83|0
1647010380000|2022-03-11 14:53:00|30|27.8|30.03|27.83|30.03|27.83|30|27.8|0
1647010390000|2022-03-11 14:53:10|30|27.8|30|27.8|30.03|27.83|29.96|27.76|0
1647010400000|2022-03-11 14:53:20|29.96|27.76|29.96|27.76|29.96|27.76|29.89|27.69|0
1647010410000|2022-03-11 14:53:30|29.93|27.73|29.93|27.73|29.93|27.73|29.85|27.65|0
1647010420000|2022-03-11 14:53:40|29.89|27.69|29.85|27.65|29.93|27.73|29.82|27.62|0
1647010430000|2022-03-11 14:53:50|29.8|27.6|29.71|27.51|29.82|27.62|29.71|27.51|0
1647010440000|2022-03-11 14:54:00|29.48|27.28|29.39|27.19|29.48|27.28|29.32|27.12|0
1647010450000|2022-03-11 14:54:10|29.32|27.12|29.28|27.08|29.39|27.19|29.28|27.08|0
1647010460000|2022-03-11 14:54:20|29.27|27.07|29.18|26.98|29.28|27.08|29.14|26.94|0
1647010470000|2022-03-11 14:54:30|29.14|26.94|29.25|27.05|29.25|27.05|29.07|26.87|0
1647010480000|2022-03-11 14:54:40|29.32|27.12|29.23|27.03|29.32|27.12|29.23|27.03|0
1647010490000|2022-03-11 14:54:50|29.28|27.08|29.11|26.91|29.39|27.19|29.11|26.91|0
1647010500000|2022-03-11 14:55:00|29.07|26.87|28.93|26.73|29.23|27.03|28.93|26.73|0
1647010510000|2022-03-11 14:55:10|29|26.8|28.79|26.59|29|26.8|28.79|26.59|0
1647010520000|2022-03-11 14:55:20|28.74|26.54|28.6|26.4|28.74|26.54|28.55|26.35|0
1647010530000|2022-03-11 14:55:30|28.65|26.45|28.58|26.38|28.69|26.49|28.58|26.38|0
1647010540000|2022-03-11 14:55:40|28.55|26.35|28.62|26.42|28.65|26.45|28.55|26.35|0
1647010550000|2022-03-11 14:55:50|28.67|26.47|28.62|26.42|28.69|26.49|28.62|26.42|0
1647010560000|2022-03-11 14:56:00|28.53|26.33|28.46|26.26|28.58|26.38|28.46|26.26|0
1647010570000|2022-03-11 14:56:10|28.31|26.11|28.19|25.99|28.38|26.18|28.19|25.99|0
1647010580000|2022-03-11 14:56:20|28.2|26|28.34|26.14|28.34|26.14|28.17|25.97|0
1647010590000|2022-03-11 14:56:30|28.32|26.12|28.32|26.12|28.32|26.12|28.27|26.07|0
1647010600000|2022-03-11 14:56:40|28.36|26.16|28.38|26.18|28.38|26.18|28.24|26.04|0
1647010610000|2022-03-11 14:56:50|28.41|26.21|28.46|26.26|28.46|26.26|28.41|26.21|0
1647010620000|2022-03-11 14:57:00|28.41|26.21|28.48|26.28|28.48|26.28|28.38|26.18|0
1647010630000|2022-03-11 14:57:10|28.41|26.21|28.24|26.04|28.41|26.21|28.2|26|0
1647010640000|2022-03-11 14:57:20|28.2|26|28.31|26.11|28.31|26.11|28.2|26|0
1647010650000|2022-03-11 14:57:30|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1647010660000|2022-03-11 14:57:40|28.34|26.14|28.41|26.21|28.41|26.21|28.27|26.07|0
1647010670000|2022-03-11 14:57:50|28.38|26.18|28.51|26.31|28.51|26.31|28.38|26.18|0
1647010680000|2022-03-11 14:58:00|28.65|26.45|28.7|26.5|28.7|26.5|28.65|26.45|0
1647010690000|2022-03-11 14:58:10|28.72|26.52|28.86|26.66|28.88|26.68|28.72|26.52|0
1647010700000|2022-03-11 14:58:20|28.83|26.63|28.81|26.61|28.84|26.64|28.81|26.61|0
1647010710000|2022-03-11 14:58:30|28.79|26.59|28.76|26.56|28.81|26.61|28.76|26.56|0
1647010720000|2022-03-11 14:58:40|28.79|26.59|28.65|26.45|28.79|26.59|28.65|26.45|0
1647010730000|2022-03-11 14:58:50|28.63|26.43|28.65|26.45|28.65|26.45|28.55|26.35|0
1647010740000|2022-03-11 14:59:00|28.62|26.42|28.69|26.49|28.69|26.49|28.62|26.42|0
1647010750000|2022-03-11 14:59:10|28.79|26.59|28.76|26.56|28.81|26.61|28.76|26.56|0
1647010760000|2022-03-11 14:59:20|28.79|26.59|28.79|26.59|28.84|26.64|28.76|26.56|0
1647010770000|2022-03-11 14:59:30|28.83|26.63|28.83|26.63|28.83|26.63|28.77|26.57|0
1647010780000|2022-03-11 14:59:40|28.97|26.77|28.93|26.73|28.97|26.77|28.9|26.7|0
1647010790000|2022-03-11 14:59:50|28.81|26.61|28.86|26.66|28.86|26.66|28.76|26.56|0
1647010800000|2022-03-11 15:00:00|28.39|26.19|28.65|26.45|28.67|26.47|28.39|26.19|0
1647010810000|2022-03-11 15:00:10|28.63|26.43|28.32|26.12|28.63|26.43|28.32|26.12|0
1647010820000|2022-03-11 15:00:20|28.19|25.99|27.96|25.76|28.19|25.99|27.96|25.76|0
1647010830000|2022-03-11 15:00:30|28.03|25.83|27.86|25.66|28.1|25.9|27.86|25.66|0
1647010840000|2022-03-11 15:00:40|27.76|25.56|27.88|25.68|27.88|25.68|27.71|25.51|0
1647010850000|2022-03-11 15:00:50|27.67|25.47|27.22|25.02|27.67|25.47|27.22|25.02|0
1647010860000|2022-03-11 15:01:00|27.06|24.86|27.19|24.99|27.19|24.99|27.06|24.86|0
1647010870000|2022-03-11 15:01:10|27.09|24.89|26.99|24.79|27.1|24.9|26.99|24.79|0
1647010880000|2022-03-11 15:01:20|26.96|24.76|27.09|24.89|27.09|24.89|26.96|24.76|0
1647010890000|2022-03-11 15:01:30|27.22|25.02|27.39|25.19|27.39|25.19|27.22|25.02|0
1647010900000|2022-03-11 15:01:40|27.42|25.22|27.49|25.29|27.52|25.32|27.36|25.16|0
1647010910000|2022-03-11 15:01:50|27.42|25.22|27.29|25.09|27.42|25.22|27.29|25.09|0
1647010920000|2022-03-11 15:02:00|27.26|25.06|27.32|25.12|27.32|25.12|27.26|25.06|0
1647010930000|2022-03-11 15:02:10|27.29|25.09|27.26|25.06|27.29|25.09|27.22|25.02|0
1647010940000|2022-03-11 15:02:20|27.24|25.04|27.25|25.05|27.32|25.12|27.22|25.02|0
1647010950000|2022-03-11 15:02:30|27.19|24.99|27.09|24.89|27.19|24.99|27.09|24.89|0
1647010960000|2022-03-11 15:02:40|27.12|24.92|27.12|24.92|27.12|24.92|27.09|24.89|0
1647010970000|2022-03-11 15:02:50|27.15|24.95|27.09|24.89|27.15|24.95|27.07|24.87|0
1647010980000|2022-03-11 15:03:00|27.02|24.82|26.79|24.59|27.02|24.82|26.79|24.59|0
1647010990000|2022-03-11 15:03:10|26.66|24.46|26.53|24.33|26.66|24.46|26.53|24.33|0
1647011000000|2022-03-11 15:03:20|26.5|24.3|26.69|24.49|26.69|24.49|26.5|24.3|0
1647011010000|2022-03-11 15:03:30|26.73|24.53|26.76|24.56|26.76|24.56|26.69|24.49|0
1647011020000|2022-03-11 15:03:40|26.82|24.62|26.92|24.72|26.92|24.72|26.82|24.62|0
1647011030000|2022-03-11 15:03:50|27.12|24.92|27.14|24.94|27.15|24.95|27.12|24.92|0
1647011040000|2022-03-11 15:04:00|27.09|24.89|26.96|24.76|27.09|24.89|26.96|24.76|0
1647011050000|2022-03-11 15:04:10|26.89|24.69|26.69|24.49|26.89|24.69|26.69|24.49|0
1647011060000|2022-03-11 15:04:20|26.79|24.59|26.84|24.64|26.86|24.66|26.79|24.59|0
1647011070000|2022-03-11 15:04:30|26.82|24.62|26.76|24.56|26.82|24.62|26.76|24.56|0
1647011080000|2022-03-11 15:04:40|26.72|24.52|26.66|24.46|26.72|24.52|26.63|24.43|0
1647011090000|2022-03-11 15:04:50|26.79|24.59|26.74|24.54|26.81|24.61|26.74|24.54|0
1647011100000|2022-03-11 15:05:00|26.82|24.62|26.89|24.69|27.09|24.89|26.82|24.62|0
1647011110000|2022-03-11 15:05:10|26.86|24.66|26.99|24.79|26.99|24.79|26.86|24.66|0
1647011120000|2022-03-11 15:05:20|27.12|24.92|27.3|25.1|27.3|25.1|27.12|24.92|0
1647011130000|2022-03-11 15:05:30|27.42|25.22|27.37|25.17|27.45|25.25|27.35|25.15|0
1647011140000|2022-03-11 15:05:40|27.32|25.12|27.32|25.12|27.35|25.15|27.32|25.12|0
1647011150000|2022-03-11 15:05:50|27.39|25.19|27.34|25.14|27.39|25.19|27.27|25.07|0
1647011160000|2022-03-11 15:06:00|27.35|25.15|27.24|25.04|27.35|25.15|27.24|25.04|0
1647011170000|2022-03-11 15:06:10|27.15|24.95|27.15|24.95|27.15|24.95|27.12|24.92|0
1647011180000|2022-03-11 15:06:20|27.12|24.92|27.12|24.92|27.12|24.92|27.09|24.89|0
1647011190000|2022-03-11 15:06:30|27.22|25.02|27.45|25.25|27.45|25.25|27.22|25.02|0
1647011200000|2022-03-11 15:06:40|27.35|25.15|27.42|25.22|27.44|25.24|27.35|25.15|0
1647011210000|2022-03-11 15:06:50|27.22|25.02|27.35|25.15|27.42|25.22|27.22|25.02|0
1647011220000|2022-03-11 15:07:00|27.25|25.05|27.45|25.25|27.45|25.25|27.25|25.05|0
1647011230000|2022-03-11 15:07:10|27.42|25.22|27.49|25.29|27.49|25.29|27.39|25.19|0
1647011240000|2022-03-11 15:07:20|27.45|25.25|27.35|25.15|27.45|25.25|27.32|25.12|0
1647011250000|2022-03-11 15:07:30|27.39|25.19|27.09|24.89|27.39|25.19|27.09|24.89|0
1647011260000|2022-03-11 15:07:40|27.05|24.85|27.05|24.85|27.05|24.85|27.02|24.82|0
1647011270000|2022-03-11 15:07:50|27.09|24.89|26.99|24.79|27.09|24.89|26.99|24.79|0
1647011280000|2022-03-11 15:08:00|27.05|24.85|27.07|24.87|27.07|24.87|27.05|24.85|0
1647011290000|2022-03-11 15:08:10|27.09|24.89|27.09|24.89|27.12|24.92|27.09|24.89|0
1647011300000|2022-03-11 15:08:20|27.12|24.92|27.02|24.82|27.12|24.92|27.02|24.82|0
1647011310000|2022-03-11 15:08:30|27.12|24.92|27.19|24.99|27.19|24.99|27.12|24.92|0
1647011320000|2022-03-11 15:08:40|27.15|24.95|27.25|25.05|27.29|25.09|27.15|24.95|0
1647011330000|2022-03-11 15:08:50|27.29|25.09|27.39|25.19|27.39|25.19|27.29|25.09|0
1647011340000|2022-03-11 15:09:00|27.32|25.12|27.12|24.92|27.32|25.12|27.12|24.92|0
1647011350000|2022-03-11 15:09:10|26.92|24.72|26.79|24.59|26.92|24.72|26.76|24.56|0
1647011360000|2022-03-11 15:09:20|26.76|24.56|26.62|24.42|26.76|24.56|26.62|24.42|0
1647011370000|2022-03-11 15:09:30|26.41|24.21|26.04|23.84|26.41|24.21|26.04|23.84|0
1647011380000|2022-03-11 15:09:40|25.96|23.76|26.04|23.84|26.04|23.84|25.88|23.68|0
1647011390000|2022-03-11 15:09:50|26.06|23.86|25.98|23.78|26.07|23.87|25.98|23.78|0
1647011400000|2022-03-11 15:10:00|26.11|23.91|26.41|24.21|26.46|24.26|26.11|23.91|0
1647011410000|2022-03-11 15:10:10|26.38|24.18|26.3|24.1|26.43|24.23|26.3|24.1|0
1647011420000|2022-03-11 15:10:20|26.4|24.2|26.43|24.23|26.43|24.23|26.4|24.2|0
1647011430000|2022-03-11 15:10:30|26.44|24.24|26.69|24.49|26.69|24.49|26.44|24.24|0
1647011440000|2022-03-11 15:10:40|26.72|24.52|26.66|24.46|26.76|24.56|26.66|24.46|0
1647011450000|2022-03-11 15:10:50|26.79|24.59|26.72|24.52|26.79|24.59|26.69|24.49|0
1647011460000|2022-03-11 15:11:00|26.79|24.59|27|24.8|27|24.8|26.69|24.49|0
1647011470000|2022-03-11 15:11:10|26.95|24.75|26.89|24.69|26.99|24.79|26.8|24.6|0
1647011480000|2022-03-11 15:11:20|26.85|24.65|27.02|24.82|27.02|24.82|26.85|24.65|0
1647011490000|2022-03-11 15:11:30|26.97|24.77|27.12|24.92|27.12|24.92|26.97|24.77|0
1647011500000|2022-03-11 15:11:40|27.15|24.95|27.02|24.82|27.15|24.95|27.02|24.82|0
1647011510000|2022-03-11 15:11:50|27.09|24.89|27.05|24.85|27.12|24.92|27.05|24.85|0
1647011520000|2022-03-11 15:12:00|26.79|24.59|26.89|24.69|26.95|24.75|26.79|24.59|0
1647011530000|2022-03-11 15:12:10|26.79|24.59|26.85|24.65|26.85|24.65|26.79|24.59|0
1647011540000|2022-03-11 15:12:20|26.77|24.57|26.72|24.52|26.8|24.6|26.72|24.52|0
1647011550000|2022-03-11 15:12:30|26.76|24.56|26.64|24.44|26.76|24.56|26.64|24.44|0
1647011560000|2022-03-11 15:12:40|26.56|24.36|26.46|24.26|26.56|24.36|26.46|24.26|0
1647011570000|2022-03-11 15:12:50|26.56|24.36|26.72|24.52|26.72|24.52|26.56|24.36|0
1647011580000|2022-03-11 15:13:00|26.89|24.69|26.92|24.72|26.99|24.79|26.89|24.69|0
1647011590000|2022-03-11 15:13:10|26.95|24.75|27.12|24.92|27.12|24.92|26.95|24.75|0
1647011600000|2022-03-11 15:13:20|26.99|24.79|27.09|24.89|27.09|24.89|26.99|24.79|0
1647011610000|2022-03-11 15:13:30|27.15|24.95|27.18|24.98|27.18|24.98|27.09|24.89|0
1647011620000|2022-03-11 15:13:40|27.25|25.05|27.32|25.12|27.32|25.12|27.25|25.05|0
1647011630000|2022-03-11 15:13:50|27.28|25.08|27.25|25.05|27.42|25.22|27.25|25.05|0
1647011640000|2022-03-11 15:14:00|27.18|24.98|27.09|24.89|27.18|24.98|27.07|24.87|0
1647011650000|2022-03-11 15:14:10|27.05|24.85|27.28|25.08|27.35|25.15|27.05|24.85|0
1647011660000|2022-03-11 15:14:20|27.3|25.1|27.18|24.98|27.3|25.1|27.18|24.98|0
1647011670000|2022-03-11 15:14:30|27.22|25.02|27.23|25.03|27.23|25.03|27.22|25.02|0
1647011680000|2022-03-11 15:14:40|27.08|24.88|26.89|24.69|27.08|24.88|26.89|24.69|0
1647011690000|2022-03-11 15:14:50|26.82|24.62|26.85|24.65|26.85|24.65|26.79|24.59|0
1647011700000|2022-03-11 15:15:00|26.87|24.67|26.49|24.29|26.87|24.67|26.49|24.29|0
1647011710000|2022-03-11 15:15:10|26.59|24.39|26.59|24.39|26.59|24.39|26.46|24.26|0
1647011720000|2022-03-11 15:15:20|26.39|24.19|26.57|24.37|26.57|24.37|26.39|24.19|0
1647011730000|2022-03-11 15:15:30|26.72|24.52|26.85|24.65|26.99|24.79|26.72|24.52|0
1647011740000|2022-03-11 15:15:40|26.75|24.55|26.75|24.55|26.75|24.55|26.59|24.39|0
1647011750000|2022-03-11 15:15:50|26.67|24.47|26.85|24.65|26.85|24.65|26.67|24.47|0
1647011760000|2022-03-11 15:16:00|26.77|24.57|26.56|24.36|26.77|24.57|26.56|24.36|0
1647011770000|2022-03-11 15:16:10|26.52|24.32|26.61|24.41|26.61|24.41|26.52|24.32|0
1647011780000|2022-03-11 15:16:20|26.62|24.42|26.75|24.55|26.75|24.55|26.56|24.36|0
1647011790000|2022-03-11 15:16:30|26.72|24.52|26.59|24.39|26.75|24.55|26.59|24.39|0
1647011800000|2022-03-11 15:16:40|26.62|24.42|26.66|24.46|26.66|24.46|26.59|24.39|0
1647011810000|2022-03-11 15:16:50|26.72|24.52|26.66|24.46|26.72|24.52|26.66|24.46|0
1647011820000|2022-03-11 15:17:00|26.82|24.62|26.77|24.57|26.85|24.65|26.77|24.57|0
1647011830000|2022-03-11 15:17:10|26.79|24.59|26.79|24.59|26.84|24.64|26.79|24.59|0
1647011840000|2022-03-11 15:17:20|26.82|24.62|26.82|24.62|26.82|24.62|26.82|24.62|0
1647011850000|2022-03-11 15:17:30|27|24.8|26.97|24.77|27.05|24.85|26.97|24.77|0
1647011860000|2022-03-11 15:17:40|26.98|24.78|26.75|24.55|26.98|24.78|26.75|24.55|0
1647011870000|2022-03-11 15:17:50|26.72|24.52|26.74|24.54|26.74|24.54|26.62|24.42|0
1647011880000|2022-03-11 15:18:00|26.49|24.29|26.39|24.19|26.52|24.32|26.39|24.19|0
1647011890000|2022-03-11 15:18:10|26.33|24.13|26.46|24.26|26.49|24.29|26.33|24.13|0
1647011900000|2022-03-11 15:18:20|26.59|24.39|26.75|24.55|26.75|24.55|26.59|24.39|0
1647011910000|2022-03-11 15:18:30|26.79|24.59|26.65|24.45|26.79|24.59|26.65|24.45|0
1647011920000|2022-03-11 15:18:40|26.69|24.49|26.75|24.55|26.79|24.59|26.69|24.49|0
1647011930000|2022-03-11 15:18:50|26.79|24.59|26.88|24.68|26.88|24.68|26.79|24.59|0
1647011940000|2022-03-11 15:19:00|26.85|24.65|27.18|24.98|27.18|24.98|26.85|24.65|0
1647011950000|2022-03-11 15:19:10|27.03|24.83|27.12|24.92|27.15|24.95|27.03|24.83|0
1647011960000|2022-03-11 15:19:20|27.08|24.88|26.98|24.78|27.08|24.88|26.98|24.78|0
1647011970000|2022-03-11 15:19:30|26.92|24.72|26.98|24.78|26.98|24.78|26.88|24.68|0
1647011980000|2022-03-11 15:19:40|26.97|24.77|26.88|24.68|26.97|24.77|26.88|24.68|0
1647011990000|2022-03-11 15:19:50|26.82|24.62|26.69|24.49|26.82|24.62|26.67|24.47|0
1647012000000|2022-03-11 15:20:00|26.72|24.52|26.75|24.55|26.75|24.55|26.62|24.42|0
1647012010000|2022-03-11 15:20:10|26.72|24.52|26.79|24.59|26.79|24.59|26.72|24.52|0
1647012020000|2022-03-11 15:20:20|26.74|24.54|26.43|24.23|26.75|24.55|26.43|24.23|0
1647012030000|2022-03-11 15:20:30|26.26|24.06|26.23|24.03|26.3|24.1|26.23|24.03|0
1647012040000|2022-03-11 15:20:40|26.2|24|26.17|23.97|26.2|24|26.17|23.97|0
1647012050000|2022-03-11 15:20:50|26.07|23.87|26.1|23.9|26.13|23.93|26.04|23.84|0
1647012060000|2022-03-11 15:21:00|26.01|23.81|26.17|23.97|26.17|23.97|26.01|23.81|0
1647012070000|2022-03-11 15:21:10|26.2|24|26.36|24.16|26.46|24.26|26.2|24|0
1647012080000|2022-03-11 15:21:20|26.13|23.93|26.2|24|26.23|24.03|26.13|23.93|0
1647012090000|2022-03-11 15:21:30|26.15|23.95|26.39|24.19|26.39|24.19|26.13|23.93|0
1647012100000|2022-03-11 15:21:40|26.36|24.16|26.2|24|26.36|24.16|26.2|24|0
1647012110000|2022-03-11 15:21:50|26.3|24.1|26.23|24.03|26.3|24.1|26.23|24.03|0
1647012120000|2022-03-11 15:22:00|26.26|24.06|26.41|24.21|26.41|24.21|26.26|24.06|0
1647012130000|2022-03-11 15:22:10|26.26|24.06|26.17|23.97|26.3|24.1|26.17|23.97|0
1647012140000|2022-03-11 15:22:20|26.18|23.98|26.26|24.06|26.26|24.06|26.18|23.98|0
1647012150000|2022-03-11 15:22:30|26.3|24.1|26.26|24.06|26.31|24.11|26.26|24.06|0
1647012160000|2022-03-11 15:22:40|26.34|24.14|26.46|24.26|26.46|24.26|26.34|24.14|0
1647012170000|2022-03-11 15:22:50|26.43|24.23|26.36|24.16|26.43|24.23|26.36|24.16|0
1647012180000|2022-03-11 15:23:00|26.46|24.26|26.28|24.08|26.46|24.26|26.28|24.08|0
1647012190000|2022-03-11 15:23:10|26.39|24.19|26.59|24.39|26.59|24.39|26.39|24.19|0
1647012200000|2022-03-11 15:23:20|26.52|24.32|26.62|24.42|26.62|24.42|26.52|24.32|0
1647012210000|2022-03-11 15:23:30|26.56|24.36|26.59|24.39|26.59|24.39|26.46|24.26|0
1647012220000|2022-03-11 15:23:40|26.62|24.42|26.65|24.45|26.72|24.52|26.62|24.42|0
1647012230000|2022-03-11 15:23:50|26.62|24.42|26.42|24.22|26.62|24.42|26.42|24.22|0
1647012240000|2022-03-11 15:24:00|26.36|24.16|26.13|23.93|26.36|24.16|26.13|23.93|0
1647012250000|2022-03-11 15:24:10|26.1|23.9|26.04|23.84|26.13|23.93|26.04|23.84|0
1647012260000|2022-03-11 15:24:20|26|23.8|25.92|23.72|26.04|23.84|25.92|23.72|0
1647012270000|2022-03-11 15:24:30|25.89|23.69|26.1|23.9|26.1|23.9|25.89|23.69|0
1647012280000|2022-03-11 15:24:40|26.13|23.93|26.31|24.11|26.31|24.11|26.13|23.93|0
1647012290000|2022-03-11 15:24:50|26.42|24.22|26.46|24.26|26.46|24.26|26.41|24.21|0
1647012300000|2022-03-11 15:25:00|26.52|24.32|26.52|24.32|26.55|24.35|26.52|24.32|0
1647012310000|2022-03-11 15:25:10|26.77|24.57|26.82|24.62|26.82|24.62|26.77|24.57|0
1647012320000|2022-03-11 15:25:20|26.98|24.78|26.92|24.72|26.98|24.78|26.92|24.72|0
1647012330000|2022-03-11 15:25:30|26.95|24.75|26.75|24.55|26.95|24.75|26.75|24.55|0
1647012340000|2022-03-11 15:25:40|26.72|24.52|26.82|24.62|26.82|24.62|26.72|24.52|0
1647012350000|2022-03-11 15:25:50|26.78|24.58|26.78|24.58|26.82|24.62|26.78|24.58|0
1647012360000|2022-03-11 15:26:00|26.75|24.55|26.88|24.68|26.88|24.68|26.75|24.55|0
1647012370000|2022-03-11 15:26:10|26.92|24.72|26.98|24.78|26.98|24.78|26.88|24.68|0
1647012380000|2022-03-11 15:26:20|26.92|24.72|27.05|24.85|27.08|24.88|26.92|24.72|0
1647012390000|2022-03-11 15:26:30|27.08|24.88|27.08|24.88|27.08|24.88|27.01|24.81|0
1647012400000|2022-03-11 15:26:40|27.31|25.11|27.21|25.01|27.31|25.11|27.15|24.95|0
1647012410000|2022-03-11 15:26:50|27.28|25.08|27.15|24.95|27.28|25.08|27.15|24.95|0
1647012420000|2022-03-11 15:27:00|27.18|24.98|27.21|25.01|27.21|25.01|27.18|24.98|0
1647012430000|2022-03-11 15:27:10|27.18|24.98|27.25|25.05|27.25|25.05|27.18|24.98|0
1647012440000|2022-03-11 15:27:20|27.28|25.08|27.38|25.18|27.38|25.18|27.28|25.08|0
1647012450000|2022-03-11 15:27:30|27.31|25.11|27.48|25.28|27.48|25.28|27.31|25.11|0
1647012460000|2022-03-11 15:27:40|27.58|25.38|27.68|25.48|27.68|25.48|27.58|25.38|0
1647012470000|2022-03-11 15:27:50|27.58|25.38|27.72|25.52|27.72|25.52|27.45|25.25|0
1647012480000|2022-03-11 15:28:00|27.58|25.38|27.5|25.3|27.62|25.42|27.5|25.3|0
1647012490000|2022-03-11 15:28:10|27.51|25.31|27.35|25.15|27.51|25.31|27.35|25.15|0
1647012500000|2022-03-11 15:28:20|27.45|25.25|27.51|25.31|27.51|25.31|27.41|25.21|0
1647012510000|2022-03-11 15:28:30|27.55|25.35|27.43|25.23|27.55|25.35|27.41|25.21|0
1647012520000|2022-03-11 15:28:40|27.51|25.31|27.31|25.11|27.51|25.31|27.31|25.11|0
1647012530000|2022-03-11 15:28:50|27.15|24.95|27.18|24.98|27.18|24.98|27.15|24.95|0
1647012540000|2022-03-11 15:29:00|27.21|25.01|27.25|25.05|27.25|25.05|27.21|25.01|0
1647012550000|2022-03-11 15:29:10|27.15|24.95|27.41|25.21|27.41|25.21|27.15|24.95|0
1647012560000|2022-03-11 15:29:20|27.38|25.18|27.11|24.91|27.38|25.18|27.11|24.91|0
1647012570000|2022-03-11 15:29:30|27.21|25.01|27.18|24.98|27.21|25.01|27.18|24.98|0
1647012580000|2022-03-11 15:29:40|27.11|24.91|27.05|24.85|27.11|24.91|27.05|24.85|0
1647012590000|2022-03-11 15:29:50|27.08|24.88|27.01|24.81|27.1|24.9|27.01|24.81|0
1647012600000|2022-03-11 15:30:00|26.91|24.71|27.05|24.85|27.05|24.85|26.91|24.71|0
1647012610000|2022-03-11 15:30:10|27.11|24.91|27.03|24.83|27.11|24.91|27.01|24.81|0
1647012620000|2022-03-11 15:30:20|27.08|24.88|27.18|24.98|27.18|24.98|27.05|24.85|0
1647012630000|2022-03-11 15:30:30|27.15|24.95|27.01|24.81|27.15|24.95|27.01|24.81|0
1647012640000|2022-03-11 15:30:40|26.91|24.71|26.98|24.78|27.03|24.83|26.91|24.71|0
1647012650000|2022-03-11 15:30:50|27.01|24.81|26.82|24.62|27.01|24.81|26.82|24.62|0
1647012660000|2022-03-11 15:31:00|26.91|24.71|26.65|24.45|26.91|24.71|26.65|24.45|0
1647012670000|2022-03-11 15:31:10|26.75|24.55|26.49|24.29|26.75|24.55|26.49|24.29|0
1647012680000|2022-03-11 15:31:20|26.33|24.13|26.46|24.26|26.46|24.26|26.26|24.06|0
1647012690000|2022-03-11 15:31:30|26.39|24.19|26.33|24.13|26.39|24.19|26.33|24.13|0
1647012700000|2022-03-11 15:31:40|26.29|24.09|26.13|23.93|26.29|24.09|26.13|23.93|0
1647012710000|2022-03-11 15:31:50|26|23.8|26.07|23.87|26.08|23.88|25.97|23.77|0
1647012720000|2022-03-11 15:32:00|26.23|24.03|26.36|24.16|26.36|24.16|26.23|24.03|0
1647012730000|2022-03-11 15:32:10|26.26|24.06|26.26|24.06|26.32|24.12|26.26|24.06|0
1647012740000|2022-03-11 15:32:20|26.18|23.98|26.26|24.06|26.29|24.09|26.18|23.98|0
1647012750000|2022-03-11 15:32:30|26.29|24.09|26.1|23.9|26.29|24.09|26.1|23.9|0
1647012760000|2022-03-11 15:32:40|26|23.8|26.1|23.9|26.1|23.9|26|23.8|0
1647012770000|2022-03-11 15:32:50|26.03|23.83|26.1|23.9|26.1|23.9|26|23.8|0
1647012780000|2022-03-11 15:33:00|26.13|23.93|26.29|24.09|26.29|24.09|26.13|23.93|0
1647012790000|2022-03-11 15:33:10|26.23|24.03|26.2|24|26.29|24.09|26.16|23.96|0
1647012800000|2022-03-11 15:33:20|26.23|24.03|26.23|24.03|26.23|24.03|26.2|24|0
1647012810000|2022-03-11 15:33:30|26.19|23.99|26.03|23.83|26.19|23.99|26.03|23.83|0
1647012820000|2022-03-11 15:33:40|26|23.8|26.03|23.83|26.07|23.87|26|23.8|0
1647012830000|2022-03-11 15:33:50|26|23.8|26.23|24.03|26.23|24.03|25.97|23.77|0
1647012840000|2022-03-11 15:34:00|26.29|24.09|26.24|24.04|26.29|24.09|26.23|24.03|0
1647012850000|2022-03-11 15:34:10|26.23|24.03|26.23|24.03|26.23|24.03|26.19|23.99|0
1647012860000|2022-03-11 15:34:20|26.07|23.87|26.16|23.96|26.16|23.96|26.03|23.83|0
1647012870000|2022-03-11 15:34:30|26.07|23.87|26.1|23.9|26.1|23.9|26.03|23.83|0
1647012880000|2022-03-11 15:34:40|26.15|23.95|26.08|23.88|26.16|23.96|26.08|23.88|0
1647012890000|2022-03-11 15:34:50|26.03|23.83|26.07|23.87|26.07|23.87|26|23.8|0
1647012900000|2022-03-11 15:35:00|26.08|23.88|26.26|24.06|26.26|24.06|26.07|23.87|0
1647012910000|2022-03-11 15:35:10|26.27|24.07|26.19|23.99|26.27|24.07|26.19|23.99|0
1647012920000|2022-03-11 15:35:20|26.49|24.29|26.45|24.25|26.5|24.3|26.45|24.25|0
1647012930000|2022-03-11 15:35:30|26.37|24.17|26.58|24.38|26.58|24.38|26.37|24.17|0
1647012940000|2022-03-11 15:35:40|26.62|24.42|26.62|24.42|26.65|24.45|26.62|24.42|0
1647012950000|2022-03-11 15:35:50|26.52|24.32|26.62|24.42|26.62|24.42|26.52|24.32|0
1647012960000|2022-03-11 15:36:00|26.68|24.48|26.78|24.58|26.78|24.58|26.65|24.45|0
1647012970000|2022-03-11 15:36:10|26.76|24.56|26.52|24.32|26.76|24.56|26.52|24.32|0
1647012980000|2022-03-11 15:36:20|26.62|24.42|26.72|24.52|26.72|24.52|26.62|24.42|0
1647012990000|2022-03-11 15:36:30|26.65|24.45|26.75|24.55|26.75|24.55|26.65|24.45|0
1647013000000|2022-03-11 15:36:40|26.68|24.48|26.62|24.42|26.68|24.48|26.62|24.42|0
1647013010000|2022-03-11 15:36:50|26.58|24.38|26.65|24.45|26.65|24.45|26.58|24.38|0
1647013020000|2022-03-11 15:37:00|26.75|24.55|26.81|24.61|26.91|24.71|26.71|24.51|0
1647013030000|2022-03-11 15:37:10|26.88|24.68|26.85|24.65|26.88|24.68|26.85|24.65|0
1647013040000|2022-03-11 15:37:20|26.95|24.75|26.98|24.78|26.98|24.78|26.91|24.71|0
1647013050000|2022-03-11 15:37:30|26.95|24.75|26.98|24.78|26.98|24.78|26.88|24.68|0
1647013060000|2022-03-11 15:37:40|27.04|24.84|26.91|24.71|27.04|24.84|26.91|24.71|0
1647013070000|2022-03-11 15:37:50|26.88|24.68|26.95|24.75|26.96|24.76|26.88|24.68|0
1647013080000|2022-03-11 15:38:00|26.99|24.79|27.01|24.81|27.04|24.84|26.91|24.71|0
1647013090000|2022-03-11 15:38:10|26.93|24.73|26.91|24.71|26.98|24.78|26.91|24.71|0
1647013100000|2022-03-11 15:38:20|26.85|24.65|26.95|24.75|26.95|24.75|26.85|24.65|0
1647013110000|2022-03-11 15:38:30|26.98|24.78|27.04|24.84|27.04|24.84|26.98|24.78|0
1647013120000|2022-03-11 15:38:40|27.13|24.93|26.94|24.74|27.13|24.93|26.94|24.74|0
1647013130000|2022-03-11 15:38:50|26.98|24.78|27.06|24.86|27.06|24.86|26.94|24.74|0
1647013140000|2022-03-11 15:39:00|27.04|24.84|27.09|24.89|27.09|24.89|27.04|24.84|0
1647013150000|2022-03-11 15:39:10|27.11|24.91|26.98|24.78|27.11|24.91|26.98|24.78|0
1647013160000|2022-03-11 15:39:20|27.01|24.81|27.04|24.84|27.04|24.84|27.01|24.81|0
1647013170000|2022-03-11 15:39:30|27.01|24.81|27.04|24.84|27.08|24.88|27.01|24.81|0
1647013180000|2022-03-11 15:39:40|27.01|24.81|27.11|24.91|27.11|24.91|26.91|24.71|0
1647013190000|2022-03-11 15:39:50|27.04|24.84|27.06|24.86|27.06|24.86|27.01|24.81|0
1647013200000|2022-03-11 15:40:00|27.08|24.88|27.18|24.98|27.18|24.98|27.04|24.84|0
1647013210000|2022-03-11 15:40:10|27.04|24.84|27.11|24.91|27.11|24.91|26.98|24.78|0
1647013220000|2022-03-11 15:40:20|27.04|24.84|26.96|24.76|27.08|24.88|26.96|24.76|0
1647013230000|2022-03-11 15:40:30|27.01|24.81|27.11|24.91|27.11|24.91|27.01|24.81|0
1647013240000|2022-03-11 15:40:40|27.08|24.88|27.14|24.94|27.14|24.94|27.08|24.88|0
1647013250000|2022-03-11 15:40:50|27.11|24.91|27.18|24.98|27.18|24.98|27.11|24.91|0
1647013260000|2022-03-11 15:41:00|27.08|24.88|26.99|24.79|27.08|24.88|26.98|24.78|0
1647013270000|2022-03-11 15:41:10|27.11|24.91|27.51|25.31|27.51|25.31|27.11|24.91|0
1647013280000|2022-03-11 15:41:20|27.48|25.28|27.51|25.31|27.51|25.31|27.48|25.28|0
1647013290000|2022-03-11 15:41:30|27.48|25.28|27.48|25.28|27.48|25.28|27.46|25.26|0
1647013300000|2022-03-11 15:41:40|27.43|25.23|27.65|25.45|27.65|25.45|27.43|25.23|0
1647013310000|2022-03-11 15:41:50|27.85|25.65|27.98|25.78|28.02|25.82|27.85|25.65|0
1647013320000|2022-03-11 15:42:00|27.85|25.65|28.02|25.82|28.02|25.82|27.85|25.65|0
1647013330000|2022-03-11 15:42:10|28.05|25.85|28.05|25.85|28.09|25.89|28.05|25.85|0
1647013340000|2022-03-11 15:42:20|27.98|25.78|27.51|25.31|27.98|25.78|27.51|25.31|0
1647013350000|2022-03-11 15:42:30|27.54|25.34|27.53|25.33|27.61|25.41|27.53|25.33|0
1647013360000|2022-03-11 15:42:40|27.44|25.24|27.44|25.24|27.48|25.28|27.44|25.24|0
1647013370000|2022-03-11 15:42:50|27.38|25.18|27.38|25.18|27.38|25.18|27.31|25.11|0
1647013380000|2022-03-11 15:43:00|27.34|25.14|27.36|25.16|27.36|25.16|27.21|25.01|0
1647013390000|2022-03-11 15:43:10|27.34|25.14|27.28|25.08|27.44|25.24|27.28|25.08|0
1647013400000|2022-03-11 15:43:20|27.24|25.04|27.24|25.04|27.31|25.11|27.24|25.04|0
1647013410000|2022-03-11 15:43:30|27.21|25.01|27.22|25.02|27.22|25.02|27.18|24.98|0
1647013420000|2022-03-11 15:43:40|27.18|24.98|27.26|25.06|27.31|25.11|27.18|24.98|0
1647013430000|2022-03-11 15:43:50|27.31|25.11|27.34|25.14|27.38|25.18|27.31|25.11|0
1647013440000|2022-03-11 15:44:00|27.24|25.04|27.03|24.83|27.24|25.04|27.01|24.81|0
1647013450000|2022-03-11 15:44:10|27.16|24.96|27.34|25.14|27.34|25.14|27.16|24.96|0
1647013460000|2022-03-11 15:44:20|27.24|25.04|27.18|24.98|27.28|25.08|27.18|24.98|0
1647013470000|2022-03-11 15:44:30|27.21|25.01|27.24|25.04|27.24|25.04|27.16|24.96|0
1647013480000|2022-03-11 15:44:40|27.21|25.01|27.24|25.04|27.24|25.04|27.21|25.01|0
1647013490000|2022-03-11 15:44:50|27.21|25.01|27.24|25.04|27.24|25.04|27.18|24.98|0
1647013500000|2022-03-11 15:45:00|27.18|24.98|27.24|25.04|27.24|25.04|27.18|24.98|0
1647013510000|2022-03-11 15:45:10|27.28|25.08|27.21|25.01|27.28|25.08|27.18|24.98|0
1647013520000|2022-03-11 15:45:20|27.24|25.04|27.28|25.08|27.28|25.08|27.14|24.94|0
1647013530000|2022-03-11 15:45:30|27.31|25.11|27.21|25.01|27.31|25.11|27.21|25.01|0
1647013540000|2022-03-11 15:45:40|27.24|25.04|27.11|24.91|27.24|25.04|27.11|24.91|0
1647013550000|2022-03-11 15:45:50|27.04|24.84|26.98|24.78|27.04|24.84|26.94|24.74|0
1647013560000|2022-03-11 15:46:00|26.96|24.76|27.11|24.91|27.11|24.91|26.96|24.76|0
1647013570000|2022-03-11 15:46:10|27.14|24.94|27.02|24.82|27.14|24.94|27.02|24.82|0
1647013580000|2022-03-11 15:46:20|27.04|24.84|27.08|24.88|27.11|24.91|27.04|24.84|0
1647013590000|2022-03-11 15:46:30|27.17|24.97|27.29|25.09|27.29|25.09|27.17|24.97|0
1647013600000|2022-03-11 15:46:40|27.34|25.14|27.37|25.17|27.37|25.17|27.31|25.11|0
1647013610000|2022-03-11 15:46:50|27.27|25.07|27.53|25.33|27.54|25.34|27.27|25.07|0
1647013620000|2022-03-11 15:47:00|27.54|25.34|27.15|24.95|27.61|25.41|27.07|24.87|0
1647013630000|2022-03-11 15:47:10|27.2|25|27.2|25|27.23|25.03|27.17|24.97|0
1647013640000|2022-03-11 15:47:20|27.13|24.93|27.07|24.87|27.13|24.93|27.03|24.83|0
1647013650000|2022-03-11 15:47:30|27.1|24.9|27.2|25|27.2|25|27.1|24.9|0
1647013660000|2022-03-11 15:47:40|27.18|24.98|27.12|24.92|27.18|24.98|27.12|24.92|0
1647013670000|2022-03-11 15:47:50|27|24.8|27.03|24.83|27.07|24.87|27|24.8|0
1647013680000|2022-03-11 15:48:00|27.07|24.87|27.07|24.87|27.07|24.87|27.07|24.87|0
1647013690000|2022-03-11 15:48:10|27.03|24.83|26.9|24.7|27.03|24.83|26.9|24.7|0
1647013700000|2022-03-11 15:48:20|26.8|24.6|26.9|24.7|26.9|24.7|26.8|24.6|0
1647013710000|2022-03-11 15:48:30|26.8|24.6|26.8|24.6|26.83|24.63|26.8|24.6|0
1647013720000|2022-03-11 15:48:40|26.77|24.57|27.05|24.85|27.05|24.85|26.77|24.57|0
1647013730000|2022-03-11 15:48:50|26.93|24.73|26.93|24.73|26.93|24.73|26.88|24.68|0
1647013740000|2022-03-11 15:49:00|26.97|24.77|27.13|24.93|27.13|24.93|26.97|24.77|0
1647013750000|2022-03-11 15:49:10|27.03|24.83|27.03|24.83|27.08|24.88|27.03|24.83|0
1647013760000|2022-03-11 15:49:20|27|24.8|26.97|24.77|27.03|24.83|26.97|24.77|0
1647013770000|2022-03-11 15:49:30|26.9|24.7|27|24.8|27|24.8|26.9|24.7|0
1647013780000|2022-03-11 15:49:40|27.03|24.83|27.1|24.9|27.1|24.9|27.03|24.83|0
1647013790000|2022-03-11 15:49:50|27|24.8|26.9|24.7|27|24.8|26.9|24.7|0
1647013800000|2022-03-11 15:50:00|26.87|24.67|26.93|24.73|26.97|24.77|26.87|24.67|0
1647013810000|2022-03-11 15:50:10|26.97|24.77|27.1|24.9|27.1|24.9|26.97|24.77|0
1647013820000|2022-03-11 15:50:20|27.13|24.93|27.17|24.97|27.2|25|27.13|24.93|0
1647013830000|2022-03-11 15:50:30|27.15|24.95|27.27|25.07|27.27|25.07|27.15|24.95|0
1647013840000|2022-03-11 15:50:40|27.23|25.03|27.17|24.97|27.23|25.03|27.17|24.97|0
1647013850000|2022-03-11 15:50:50|27.13|24.93|27.2|25|27.23|25.03|27.13|24.93|0
1647013860000|2022-03-11 15:51:00|27.23|25.03|27.28|25.08|27.28|25.08|27.17|24.97|0
1647013870000|2022-03-11 15:51:10|27.3|25.1|27.33|25.13|27.33|25.13|27.3|25.1|0
1647013880000|2022-03-11 15:51:20|27.35|25.15|27.54|25.34|27.54|25.34|27.35|25.15|0
1647013890000|2022-03-11 15:51:30|27.81|25.61|27.84|25.64|27.84|25.64|27.77|25.57|0
1647013900000|2022-03-11 15:51:40|27.7|25.5|27.77|25.57|27.77|25.57|27.7|25.5|0
1647013910000|2022-03-11 15:51:50|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1647013920000|2022-03-11 15:52:00|27.67|25.47|27.82|25.62|27.82|25.62|27.67|25.47|0
1647013930000|2022-03-11 15:52:10|27.87|25.67|27.91|25.71|27.91|25.71|27.84|25.64|0
1647013940000|2022-03-11 15:52:20|27.98|25.78|27.87|25.67|27.98|25.78|27.87|25.67|0
1647013950000|2022-03-11 15:52:30|27.79|25.59|27.7|25.5|27.84|25.64|27.7|25.5|0
1647013960000|2022-03-11 15:52:40|27.57|25.37|27.57|25.37|27.64|25.44|27.57|25.37|0
1647013970000|2022-03-11 15:52:50|27.53|25.33|27.58|25.38|27.58|25.38|27.53|25.33|0
1647013980000|2022-03-11 15:53:00|27.47|25.27|27.43|25.23|27.47|25.27|27.43|25.23|0
1647013990000|2022-03-11 15:53:10|27.42|25.22|27.5|25.3|27.5|25.3|27.42|25.22|0
1647014000000|2022-03-11 15:53:20|27.47|25.27|27.4|25.2|27.5|25.3|27.4|25.2|0
1647014010000|2022-03-11 15:53:30|27.43|25.23|27.37|25.17|27.43|25.23|27.37|25.17|0
1647014020000|2022-03-11 15:53:40|27.33|25.13|27.5|25.3|27.5|25.3|27.33|25.13|0
1647014030000|2022-03-11 15:53:50|27.47|25.27|27.4|25.2|27.5|25.3|27.4|25.2|0
1647014040000|2022-03-11 15:54:00|27.45|25.25|27.37|25.17|27.45|25.25|27.3|25.1|0
1647014050000|2022-03-11 15:54:10|27.43|25.23|27.37|25.17|27.43|25.23|27.37|25.17|0
1647014060000|2022-03-11 15:54:20|27.43|25.23|27.47|25.27|27.47|25.27|27.43|25.23|0
1647014070000|2022-03-11 15:54:30|27.53|25.33|27.4|25.2|27.53|25.33|27.4|25.2|0
1647014080000|2022-03-11 15:54:40|27.43|25.23|27.57|25.37|27.58|25.38|27.43|25.23|0
1647014090000|2022-03-11 15:54:50|27.53|25.33|27.47|25.27|27.53|25.33|27.43|25.23|0
1647014100000|2022-03-11 15:55:00|27.5|25.3|27.6|25.4|27.6|25.4|27.5|25.3|0
1647014110000|2022-03-11 15:55:10|27.81|25.61|27.81|25.61|27.87|25.67|27.81|25.61|0
1647014120000|2022-03-11 15:55:20|27.67|25.47|27.3|25.1|27.67|25.47|27.3|25.1|0
1647014130000|2022-03-11 15:55:30|27.33|25.13|27.33|25.13|27.33|25.13|27.23|25.03|0
1647014140000|2022-03-11 15:55:40|27.3|25.1|27.33|25.13|27.33|25.13|27.23|25.03|0
1647014150000|2022-03-11 15:55:50|27.37|25.17|27.33|25.13|27.37|25.17|27.26|25.06|0
1647014160000|2022-03-11 15:56:00|27.3|25.1|27.47|25.27|27.47|25.27|27.3|25.1|0
1647014170000|2022-03-11 15:56:10|27.55|25.35|27.67|25.47|27.7|25.5|27.55|25.35|0
1647014180000|2022-03-11 15:56:20|27.7|25.5|27.64|25.44|27.7|25.5|27.64|25.44|0
1647014190000|2022-03-11 15:56:30|27.67|25.47|27.6|25.4|27.67|25.47|27.57|25.37|0
1647014200000|2022-03-11 15:56:40|27.64|25.44|27.74|25.54|27.74|25.54|27.64|25.44|0
1647014210000|2022-03-11 15:56:50|27.72|25.52|27.74|25.54|27.74|25.54|27.7|25.5|0
1647014220000|2022-03-11 15:57:00|27.7|25.5|27.74|25.54|27.74|25.54|27.7|25.5|0
1647014230000|2022-03-11 15:57:10|27.7|25.5|27.77|25.57|27.77|25.57|27.7|25.5|0
1647014240000|2022-03-11 15:57:20|27.8|25.6|28.01|25.81|28.08|25.88|27.8|25.6|0
1647014250000|2022-03-11 15:57:30|27.94|25.74|28.04|25.84|28.04|25.84|27.94|25.74|0
1647014260000|2022-03-11 15:57:40|27.98|25.78|28.04|25.84|28.04|25.84|27.98|25.78|0
1647014270000|2022-03-11 15:57:50|28.08|25.88|28.11|25.91|28.11|25.91|28.04|25.84|0
1647014280000|2022-03-11 15:58:00|28.08|25.88|27.94|25.74|28.08|25.88|27.94|25.74|0
1647014290000|2022-03-11 15:58:10|27.8|25.6|27.98|25.78|27.98|25.78|27.8|25.6|0
1647014300000|2022-03-11 15:58:20|27.84|25.64|27.74|25.54|27.84|25.64|27.74|25.54|0
1647014310000|2022-03-11 15:58:30|27.77|25.57|27.77|25.57|27.8|25.6|27.77|25.57|0
1647014320000|2022-03-11 15:58:40|27.8|25.6|27.77|25.57|27.8|25.6|27.77|25.57|0
1647014330000|2022-03-11 15:58:50|27.74|25.54|27.84|25.64|27.84|25.64|27.74|25.54|0
1647014340000|2022-03-11 15:59:00|27.91|25.71|27.91|25.71|27.97|25.77|27.91|25.71|0
1647014350000|2022-03-11 15:59:10|27.74|25.54|27.7|25.5|27.77|25.57|27.7|25.5|0
1647014360000|2022-03-11 15:59:20|27.74|25.54|27.74|25.54|27.74|25.54|27.67|25.47|0
1647014370000|2022-03-11 15:59:30|27.77|25.57|27.97|25.77|27.97|25.77|27.77|25.57|0
1647014380000|2022-03-11 15:59:40|27.91|25.71|28.18|25.98|28.18|25.98|27.91|25.71|0
1647014390000|2022-03-11 15:59:50|28.15|25.95|28.11|25.91|28.18|25.98|28.11|25.91|0
1647014400000|2022-03-11 16:00:00|28.15|25.95|28.11|25.91|28.15|25.95|28.11|25.91|0
1647014410000|2022-03-11 16:00:10|28.08|25.88|27.8|25.6|28.08|25.88|27.8|25.6|0
1647014420000|2022-03-11 16:00:20|27.74|25.54|27.67|25.47|27.75|25.55|27.67|25.47|0
1647014430000|2022-03-11 16:00:30|27.63|25.43|27.67|25.47|27.67|25.47|27.6|25.4|0
1647014440000|2022-03-11 16:00:40|27.6|25.4|27.67|25.47|27.67|25.47|27.58|25.38|0
1647014450000|2022-03-11 16:00:50|27.6|25.4|27.57|25.37|27.6|25.4|27.57|25.37|0
1647014460000|2022-03-11 16:01:00|27.6|25.4|27.63|25.43|27.63|25.43|27.58|25.38|0
1647014470000|2022-03-11 16:01:10|27.67|25.47|27.6|25.4|27.67|25.47|27.6|25.4|0
1647014480000|2022-03-11 16:01:20|27.5|25.3|27.57|25.37|27.57|25.37|27.5|25.3|0
1647014490000|2022-03-11 16:01:30|27.6|25.4|27.79|25.59|27.79|25.59|27.6|25.4|0
1647014500000|2022-03-11 16:01:40|27.82|25.62|27.74|25.54|27.82|25.62|27.63|25.43|0
1647014510000|2022-03-11 16:01:50|27.8|25.6|27.63|25.43|27.8|25.6|27.63|25.43|0
1647014520000|2022-03-11 16:02:00|27.57|25.37|27.5|25.3|27.57|25.37|27.46|25.26|0
1647014530000|2022-03-11 16:02:10|27.53|25.33|27.63|25.43|27.63|25.43|27.53|25.33|0
1647014540000|2022-03-11 16:02:20|27.6|25.4|27.48|25.28|27.6|25.4|27.48|25.28|0
1647014550000|2022-03-11 16:02:30|27.55|25.35|27.63|25.43|27.63|25.43|27.5|25.3|0
1647014560000|2022-03-11 16:02:40|27.74|25.54|27.7|25.5|27.84|25.64|27.7|25.5|0
1647014570000|2022-03-11 16:02:50|27.67|25.47|27.77|25.57|27.77|25.57|27.67|25.47|0
1647014580000|2022-03-11 16:03:00|27.84|25.64|27.77|25.57|27.84|25.64|27.73|25.53|0
1647014590000|2022-03-11 16:03:10|27.7|25.5|27.8|25.6|27.8|25.6|27.7|25.5|0
1647014600000|2022-03-11 16:03:20|27.73|25.53|27.77|25.57|27.8|25.6|27.73|25.53|0
1647014610000|2022-03-11 16:03:30|27.82|25.62|27.92|25.72|27.92|25.72|27.82|25.62|0
1647014620000|2022-03-11 16:03:40|27.91|25.71|27.85|25.65|27.94|25.74|27.85|25.65|0
1647014630000|2022-03-11 16:03:50|27.84|25.64|27.68|25.48|27.84|25.64|27.68|25.48|0
1647014640000|2022-03-11 16:04:00|27.67|25.47|27.63|25.43|27.67|25.47|27.63|25.43|0
1647014650000|2022-03-11 16:04:10|27.67|25.47|27.53|25.33|27.67|25.47|27.53|25.33|0
1647014660000|2022-03-11 16:04:20|27.46|25.26|27.4|25.2|27.46|25.26|27.4|25.2|0
1647014670000|2022-03-11 16:04:30|27.38|25.18|27.31|25.11|27.4|25.2|27.31|25.11|0
1647014680000|2022-03-11 16:04:40|27.33|25.13|27.33|25.13|27.33|25.13|27.26|25.06|0
1647014690000|2022-03-11 16:04:50|27.3|25.1|27.23|25.03|27.3|25.1|27.2|25|0
1647014700000|2022-03-11 16:05:00|27.28|25.08|27.23|25.03|27.36|25.16|27.23|25.03|0
1647014710000|2022-03-11 16:05:10|27.13|24.93|26.91|24.71|27.13|24.93|26.91|24.71|0
1647014720000|2022-03-11 16:05:20|26.9|24.7|26.94|24.74|26.98|24.78|26.9|24.7|0
1647014730000|2022-03-11 16:05:30|26.93|24.73|26.86|24.66|26.93|24.73|26.86|24.66|0
1647014740000|2022-03-11 16:05:40|26.9|24.7|26.91|24.71|26.93|24.73|26.9|24.7|0
1647014750000|2022-03-11 16:05:50|26.86|24.66|26.83|24.63|26.9|24.7|26.83|24.63|0
1647014760000|2022-03-11 16:06:00|26.9|24.7|26.83|24.63|26.9|24.7|26.83|24.63|0
1647014770000|2022-03-11 16:06:10|26.7|24.5|26.63|24.43|26.7|24.5|26.57|24.37|0
1647014780000|2022-03-11 16:06:20|26.61|24.41|26.57|24.37|26.61|24.41|26.57|24.37|0
1647014790000|2022-03-11 16:06:30|26.63|24.43|26.6|24.4|26.63|24.43|26.6|24.4|0
1647014800000|2022-03-11 16:06:40|26.57|24.37|26.6|24.4|26.6|24.4|26.57|24.37|0
1647014810000|2022-03-11 16:06:50|26.57|24.37|26.4|24.2|26.57|24.37|26.4|24.2|0
1647014820000|2022-03-11 16:07:00|26.43|24.23|26.27|24.07|26.43|24.23|26.27|24.07|0
1647014830000|2022-03-11 16:07:10|26.3|24.1|26.3|24.1|26.3|24.1|26.27|24.07|0
1647014840000|2022-03-11 16:07:20|26.27|24.07|26.3|24.1|26.3|24.1|26.27|24.07|0
1647014850000|2022-03-11 16:07:30|26.25|24.05|26.29|24.09|26.34|24.14|26.25|24.05|0
1647014860000|2022-03-11 16:07:40|26.34|24.14|26.43|24.23|26.47|24.27|26.34|24.14|0
1647014870000|2022-03-11 16:07:50|26.45|24.25|26.5|24.3|26.5|24.3|26.45|24.25|0
1647014880000|2022-03-11 16:08:00|26.53|24.33|26.5|24.3|26.56|24.36|26.5|24.3|0
1647014890000|2022-03-11 16:08:10|26.53|24.33|26.66|24.46|26.66|24.46|26.53|24.33|0
1647014900000|2022-03-11 16:08:20|26.6|24.4|26.66|24.46|26.7|24.5|26.6|24.4|0
1647014910000|2022-03-11 16:08:30|26.63|24.43|26.63|24.43|26.65|24.45|26.63|24.43|0
1647014920000|2022-03-11 16:08:40|26.6|24.4|26.63|24.43|26.66|24.46|26.6|24.4|0
1647014930000|2022-03-11 16:08:50|26.6|24.4|26.6|24.4|26.68|24.48|26.6|24.4|0
1647014940000|2022-03-11 16:09:00|26.56|24.36|26.56|24.36|26.56|24.36|26.53|24.33|0
1647014950000|2022-03-11 16:09:10|26.6|24.4|26.6|24.4|26.66|24.46|26.6|24.4|0
1647014960000|2022-03-11 16:09:20|26.63|24.43|26.6|24.4|26.63|24.43|26.6|24.4|0
1647014970000|2022-03-11 16:09:30|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1647014980000|2022-03-11 16:09:40|26.71|24.51|26.6|24.4|26.71|24.51|26.6|24.4|0
1647014990000|2022-03-11 16:09:50|26.61|24.41|26.5|24.3|26.61|24.41|26.5|24.3|0
1647015000000|2022-03-11 16:10:00|26.56|24.36|26.61|24.41|26.66|24.46|26.56|24.36|0
1647015010000|2022-03-11 16:10:10|26.5|24.3|26.5|24.3|26.6|24.4|26.5|24.3|0
1647015020000|2022-03-11 16:10:20|26.27|24.07|26.27|24.07|26.29|24.09|26.27|24.07|0
1647015030000|2022-03-11 16:10:30|26.37|24.17|26.5|24.3|26.5|24.3|26.37|24.17|0
1647015040000|2022-03-11 16:10:40|26.6|24.4|26.7|24.5|26.73|24.53|26.6|24.4|0
1647015050000|2022-03-11 16:10:50|26.63|24.43|26.5|24.3|26.63|24.43|26.5|24.3|0
1647015060000|2022-03-11 16:11:00|26.51|24.31|26.53|24.33|26.6|24.4|26.51|24.31|0
1647015070000|2022-03-11 16:11:10|26.43|24.23|26.43|24.23|26.47|24.27|26.43|24.23|0
1647015080000|2022-03-11 16:11:20|26.5|24.3|26.37|24.17|26.5|24.3|26.37|24.17|0
1647015090000|2022-03-11 16:11:30|26.38|24.18|26.38|24.18|26.4|24.2|26.38|24.18|0
1647015100000|2022-03-11 16:11:40|26.43|24.23|26.4|24.2|26.43|24.23|26.38|24.18|0
1647015110000|2022-03-11 16:11:50|26.33|24.13|26.3|24.1|26.33|24.13|26.3|24.1|0
1647015120000|2022-03-11 16:12:00|26.27|24.07|26.2|24|26.27|24.07|26.2|24|0
1647015130000|2022-03-11 16:12:10|26.17|23.97|26.11|23.91|26.17|23.97|26.11|23.91|0
1647015140000|2022-03-11 16:12:20|26.09|23.89|26.04|23.84|26.09|23.89|26.04|23.84|0
1647015150000|2022-03-11 16:12:30|26.07|23.87|25.91|23.71|26.07|23.87|25.91|23.71|0
1647015160000|2022-03-11 16:12:40|25.88|23.68|25.75|23.55|25.88|23.68|25.75|23.55|0
1647015170000|2022-03-11 16:12:50|25.79|23.59|25.75|23.55|25.82|23.62|25.75|23.55|0
1647015180000|2022-03-11 16:13:00|25.7|23.5|25.75|23.55|25.75|23.55|25.69|23.49|0
1647015190000|2022-03-11 16:13:10|25.82|23.62|25.85|23.65|25.88|23.68|25.79|23.59|0
1647015200000|2022-03-11 16:13:20|25.83|23.63|25.88|23.68|25.95|23.75|25.83|23.63|0
1647015210000|2022-03-11 16:13:30|25.91|23.71|25.91|23.71|25.91|23.71|25.82|23.62|0
1647015220000|2022-03-11 16:13:40|25.88|23.68|25.95|23.75|25.95|23.75|25.88|23.68|0
1647015230000|2022-03-11 16:13:50|25.91|23.71|25.95|23.75|25.95|23.75|25.91|23.71|0
1647015240000|2022-03-11 16:14:00|25.83|23.63|25.85|23.65|25.85|23.65|25.82|23.62|0
1647015250000|2022-03-11 16:14:10|25.95|23.75|26.03|23.83|26.03|23.83|25.95|23.75|0
1647015260000|2022-03-11 16:14:20|26.04|23.84|25.98|23.78|26.04|23.84|25.95|23.75|0
1647015270000|2022-03-11 16:14:30|25.91|23.71|25.95|23.75|25.95|23.75|25.91|23.71|0
1647015280000|2022-03-11 16:14:40|25.91|23.71|25.85|23.65|25.91|23.71|25.82|23.62|0
1647015290000|2022-03-11 16:14:50|25.82|23.62|25.83|23.63|25.83|23.63|25.82|23.62|0
1647015300000|2022-03-11 16:15:00|25.91|23.71|25.98|23.78|25.98|23.78|25.88|23.68|0
1647015310000|2022-03-11 16:15:10|25.93|23.73|25.85|23.65|25.93|23.73|25.85|23.65|0
1647015320000|2022-03-11 16:15:20|25.83|23.63|25.88|23.68|25.88|23.68|25.82|23.62|0
1647015330000|2022-03-11 16:15:30|25.95|23.75|25.86|23.66|25.98|23.78|25.86|23.66|0
1647015340000|2022-03-11 16:15:40|25.82|23.62|25.85|23.65|25.85|23.65|25.82|23.62|0
1647015350000|2022-03-11 16:15:50|25.82|23.62|25.88|23.68|25.9|23.7|25.82|23.62|0
1647015360000|2022-03-11 16:16:00|25.94|23.74|25.88|23.68|25.94|23.74|25.88|23.68|0
1647015370000|2022-03-11 16:16:10|25.86|23.66|25.88|23.68|25.91|23.71|25.86|23.66|0
1647015380000|2022-03-11 16:16:20|25.82|23.62|25.8|23.6|25.83|23.63|25.8|23.6|0
1647015390000|2022-03-11 16:16:30|25.82|23.62|25.78|23.58|25.82|23.62|25.69|23.49|0
1647015400000|2022-03-11 16:16:40|25.88|23.68|25.94|23.74|25.98|23.78|25.88|23.68|0
1647015410000|2022-03-11 16:16:50|25.98|23.78|26.01|23.81|26.04|23.84|25.98|23.78|0
1647015420000|2022-03-11 16:17:00|26.11|23.91|26.12|23.92|26.17|23.97|26.11|23.91|0
1647015430000|2022-03-11 16:17:10|26.14|23.94|26.37|24.17|26.37|24.17|26.14|23.94|0
1647015440000|2022-03-11 16:17:20|26.43|24.23|26.33|24.13|26.48|24.28|26.33|24.13|0
1647015450000|2022-03-11 16:17:30|26.32|24.12|26.4|24.2|26.43|24.23|26.3|24.1|0
1647015460000|2022-03-11 16:17:40|26.38|24.18|26.33|24.13|26.38|24.18|26.33|24.13|0
1647015470000|2022-03-11 16:17:50|26.28|24.08|26.14|23.94|26.28|24.08|26.07|23.87|0
1647015480000|2022-03-11 16:18:00|26.07|23.87|26.11|23.91|26.11|23.91|26.07|23.87|0
1647015490000|2022-03-11 16:18:10|26.07|23.87|26.02|23.82|26.07|23.87|26.02|23.82|0
1647015500000|2022-03-11 16:18:20|25.98|23.78|25.94|23.74|25.98|23.78|25.91|23.71|0
1647015510000|2022-03-11 16:18:30|25.93|23.73|25.94|23.74|25.94|23.74|25.91|23.71|0
1647015520000|2022-03-11 16:18:40|25.99|23.79|25.99|23.79|26.01|23.81|25.99|23.79|0
1647015530000|2022-03-11 16:18:50|25.94|23.74|26.04|23.84|26.07|23.87|25.94|23.74|0
1647015540000|2022-03-11 16:19:00|25.98|23.78|26.01|23.81|26.01|23.81|25.96|23.76|0
1647015550000|2022-03-11 16:19:10|25.98|23.78|26.23|24.03|26.23|24.03|25.98|23.78|0
1647015560000|2022-03-11 16:19:20|26.17|23.97|26.23|24.03|26.23|24.03|26.17|23.97|0
1647015570000|2022-03-11 16:19:30|26.17|23.97|26.3|24.1|26.3|24.1|26.17|23.97|0
1647015580000|2022-03-11 16:19:40|26.27|24.07|26.27|24.07|26.27|24.07|26.22|24.02|0
1647015590000|2022-03-11 16:19:50|26.3|24.1|26.36|24.16|26.36|24.16|26.3|24.1|0
1647015600000|2022-03-11 16:20:00|26.4|24.2|26.43|24.23|26.43|24.23|26.4|24.2|0
1647015610000|2022-03-11 16:20:10|26.4|24.2|26.56|24.36|26.56|24.36|26.4|24.2|0
1647015620000|2022-03-11 16:20:20|26.64|24.44|26.76|24.56|26.79|24.59|26.64|24.44|0
1647015630000|2022-03-11 16:20:30|26.79|24.59|26.82|24.62|26.82|24.62|26.79|24.59|0
1647015640000|2022-03-11 16:20:40|26.86|24.66|26.79|24.59|26.86|24.66|26.79|24.59|0
1647015650000|2022-03-11 16:20:50|26.73|24.53|26.66|24.46|26.73|24.53|26.66|24.46|0
1647015660000|2022-03-11 16:21:00|26.63|24.43|26.63|24.43|26.63|24.43|26.59|24.39|0
1647015670000|2022-03-11 16:21:10|26.61|24.41|26.69|24.49|26.69|24.49|26.61|24.41|0
1647015680000|2022-03-11 16:21:20|26.79|24.59|26.73|24.53|26.82|24.62|26.73|24.53|0
1647015690000|2022-03-11 16:21:30|26.76|24.56|26.76|24.56|26.79|24.59|26.76|24.56|0
1647015700000|2022-03-11 16:21:40|26.79|24.59|26.79|24.59|26.79|24.59|26.76|24.56|0
1647015710000|2022-03-11 16:21:50|26.82|24.62|26.82|24.62|26.82|24.62|26.82|24.62|0
1647015720000|2022-03-11 16:22:00|26.79|24.59|26.82|24.62|26.82|24.62|26.79|24.59|0
1647015730000|2022-03-11 16:22:10|26.79|24.59|26.89|24.69|26.92|24.72|26.79|24.59|0
1647015740000|2022-03-11 16:22:20|26.91|24.71|26.92|24.72|26.92|24.72|26.91|24.71|0
1647015750000|2022-03-11 16:22:30|26.86|24.66|26.82|24.62|26.87|24.67|26.82|24.62|0
1647015760000|2022-03-11 16:22:40|26.79|24.59|26.63|24.43|26.79|24.59|26.59|24.39|0
1647015770000|2022-03-11 16:22:50|26.33|24.13|26.18|23.98|26.33|24.13|26.14|23.94|0
1647015780000|2022-03-11 16:23:00|26.14|23.94|26.23|24.03|26.27|24.07|26.14|23.94|0
1647015790000|2022-03-11 16:23:10|26.2|24|26.1|23.9|26.2|24|26.1|23.9|0
1647015800000|2022-03-11 16:23:20|26.17|23.97|26.1|23.9|26.17|23.97|26.1|23.9|0
1647015810000|2022-03-11 16:23:30|26.12|23.92|26.1|23.9|26.12|23.92|26.1|23.9|0
1647015820000|2022-03-11 16:23:40|26.14|23.94|26.17|23.97|26.2|24|26.14|23.94|0
1647015830000|2022-03-11 16:23:50|26.14|23.94|26.17|23.97|26.2|24|26.14|23.94|0
1647015840000|2022-03-11 16:24:00|26.14|23.94|26.17|23.97|26.2|24|26.14|23.94|0
1647015850000|2022-03-11 16:24:10|26.23|24.03|26.33|24.13|26.33|24.13|26.23|24.03|0
1647015860000|2022-03-11 16:24:20|26.27|24.07|26.23|24.03|26.27|24.07|26.2|24|0
1647015870000|2022-03-11 16:24:30|26.3|24.1|26.23|24.03|26.3|24.1|26.23|24.03|0
1647015880000|2022-03-11 16:24:40|26.22|24.02|26.27|24.07|26.27|24.07|26.18|23.98|0
1647015890000|2022-03-11 16:24:50|25.34|23.14|25.9|23.7|25.9|23.7|25.34|23.14|0
1647015900000|2022-03-11 16:25:00|25.93|23.73|25.77|23.57|25.93|23.73|25.77|23.57|0
1647015910000|2022-03-11 16:25:10|25.8|23.6|25.74|23.54|25.8|23.6|25.71|23.51|0
1647015920000|2022-03-11 16:25:20|25.8|23.6|25.71|23.51|25.8|23.6|25.71|23.51|0
1647015930000|2022-03-11 16:25:30|25.77|23.57|25.71|23.51|25.77|23.57|25.71|23.51|0
1647015940000|2022-03-11 16:25:40|25.67|23.47|25.71|23.51|25.71|23.51|25.64|23.44|0
1647015950000|2022-03-11 16:25:50|25.67|23.47|25.8|23.6|25.8|23.6|25.67|23.47|0
1647015960000|2022-03-11 16:26:00|25.71|23.51|25.77|23.57|25.77|23.57|25.64|23.44|0
1647015970000|2022-03-11 16:26:10|25.83|23.63|25.74|23.54|25.87|23.67|25.74|23.54|0
1647015980000|2022-03-11 16:26:20|25.61|23.41|25.64|23.44|25.64|23.44|25.61|23.41|0
1647015990000|2022-03-11 16:26:30|25.67|23.47|25.62|23.42|25.67|23.47|25.62|23.42|0
1647016000000|2022-03-11 16:26:40|25.67|23.47|25.67|23.47|25.67|23.47|25.64|23.44|0
1647016010000|2022-03-11 16:26:50|25.64|23.44|25.64|23.44|25.67|23.47|25.61|23.41|0
1647016020000|2022-03-11 16:27:00|25.62|23.42|25.7|23.5|25.7|23.5|25.62|23.42|0
1647016030000|2022-03-11 16:27:10|25.74|23.54|25.58|23.38|25.74|23.54|25.58|23.38|0
1647016040000|2022-03-11 16:27:20|25.64|23.44|25.61|23.41|25.64|23.44|25.61|23.41|0
1647016050000|2022-03-11 16:27:30|25.69|23.49|25.7|23.5|25.7|23.5|25.69|23.49|0
1647016060000|2022-03-11 16:27:40|25.69|23.49|25.74|23.54|25.74|23.54|25.69|23.49|0
1647016070000|2022-03-11 16:27:50|25.7|23.5|25.74|23.54|25.77|23.57|25.7|23.5|0
1647016080000|2022-03-11 16:28:00|25.7|23.5|25.58|23.38|25.7|23.5|25.58|23.38|0
1647016090000|2022-03-11 16:28:10|25.51|23.31|25.45|23.25|25.51|23.31|25.45|23.25|0
1647016100000|2022-03-11 16:28:20|25.48|23.28|25.45|23.25|25.48|23.28|25.45|23.25|0
1647016110000|2022-03-11 16:28:30|25.39|23.19|25.32|23.12|25.39|23.19|25.32|23.12|0
1647016120000|2022-03-11 16:28:40|25.42|23.22|25.46|23.26|25.48|23.28|25.42|23.22|0
1647016130000|2022-03-11 16:28:50|25.51|23.31|25.43|23.23|25.51|23.31|25.43|23.23|0
1647016140000|2022-03-11 16:29:00|25.35|23.15|25.32|23.12|25.35|23.15|25.32|23.12|0
1647016150000|2022-03-11 16:29:10|25.34|23.14|25.32|23.12|25.34|23.14|25.31|23.11|0
1647016160000|2022-03-11 16:29:20|25.29|23.09|25.2|23|25.29|23.09|25.2|23|0
1647016170000|2022-03-11 16:29:30|25.16|22.96|25.23|23.03|25.23|23.03|25.16|22.96|0
1647016180000|2022-03-11 16:29:40|25.24|23.04|25.23|23.03|25.35|23.15|25.23|23.03|0
1647016190000|2022-03-11 16:29:50|25.2|23|25.32|23.12|25.32|23.12|25.2|23|0
1647016200000|2022-03-11 16:30:00|25.26|23.06|25.35|23.15|25.35|23.15|25.26|23.06|0
1647016210000|2022-03-11 16:30:10|25.21|23.01|25.23|23.03|25.23|23.03|25.16|22.96|0
1647016220000|2022-03-11 16:30:20|25.24|23.04|25.29|23.09|25.29|23.09|25.23|23.03|0
1647016230000|2022-03-11 16:30:30|25.16|22.96|25.19|22.99|25.23|23.03|25.15|22.95|0
1647016240000|2022-03-11 16:30:40|25.13|22.93|25.1|22.9|25.19|22.99|25.1|22.9|0
1647016250000|2022-03-11 16:30:50|25.08|22.88|25.01|22.81|25.08|22.88|25.01|22.81|0
1647016260000|2022-03-11 16:31:00|25.04|22.84|24.97|22.77|25.04|22.84|24.97|22.77|0
1647016270000|2022-03-11 16:31:10|25.01|22.81|24.97|22.77|25.01|22.81|24.97|22.77|0
1647016280000|2022-03-11 16:31:20|25.02|22.82|24.97|22.77|25.13|22.93|24.97|22.77|0
1647016290000|2022-03-11 16:31:30|24.94|22.74|24.91|22.71|24.94|22.74|24.91|22.71|0
1647016300000|2022-03-11 16:31:40|24.88|22.68|24.88|22.68|24.88|22.68|24.88|22.68|0
1647016310000|2022-03-11 16:31:50|24.82|22.62|24.66|22.46|24.82|22.62|24.66|22.46|0
1647016320000|2022-03-11 16:32:00|24.63|22.43|24.66|22.46|24.66|22.46|24.59|22.39|0
1647016330000|2022-03-11 16:32:10|24.57|22.37|24.6|22.4|24.6|22.4|24.54|22.34|0
1647016340000|2022-03-11 16:32:20|24.48|22.28|24.32|22.12|24.48|22.28|24.32|22.12|0
1647016350000|2022-03-11 16:32:30|24.35|22.15|24.23|22.03|24.35|22.15|24.23|22.03|0
1647016360000|2022-03-11 16:32:40|24.26|22.06|24.29|22.09|24.29|22.09|24.26|22.06|0
1647016370000|2022-03-11 16:32:50|24.2|22|24.14|21.94|24.2|22|24.11|21.91|0
1647016380000|2022-03-11 16:33:00|24.08|21.88|24.12|21.92|24.12|21.92|24.05|21.85|0
1647016390000|2022-03-11 16:33:10|24.17|21.97|24.28|22.08|24.28|22.08|24.14|21.94|0
1647016400000|2022-03-11 16:33:20|24.32|22.12|24.34|22.14|24.35|22.15|24.32|22.12|0
1647016410000|2022-03-11 16:33:30|24.26|22.06|24.22|22.02|24.26|22.06|24.2|22|0
1647016420000|2022-03-11 16:33:40|24.17|21.97|24.2|22|24.2|22|24.14|21.94|0
1647016430000|2022-03-11 16:33:50|24.17|21.97|24.28|22.08|24.28|22.08|24.17|21.97|0
1647016440000|2022-03-11 16:34:00|24.2|22|24.26|22.06|24.28|22.08|24.2|22|0
1647016450000|2022-03-11 16:34:10|24.2|22|24.19|21.99|24.2|22|24.17|21.97|0
1647016460000|2022-03-11 16:34:20|24.2|22|24.15|21.95|24.2|22|24.15|21.95|0
1647016470000|2022-03-11 16:34:30|24.14|21.94|24.11|21.91|24.14|21.94|24.11|21.91|0
1647016480000|2022-03-11 16:34:40|24.05|21.85|24.05|21.85|24.08|21.88|24.05|21.85|0
1647016490000|2022-03-11 16:34:50|24.11|21.91|24.03|21.83|24.11|21.91|24|21.8|0
1647016500000|2022-03-11 16:35:00|23.96|21.76|23.99|21.79|24.08|21.88|23.96|21.76|0
1647016510000|2022-03-11 16:35:10|24.05|21.85|24.08|21.88|24.08|21.88|24.05|21.85|0
1647016520000|2022-03-11 16:35:20|24.11|21.91|24.05|21.85|24.11|21.91|24.05|21.85|0
1647016530000|2022-03-11 16:35:30|24.14|21.94|24.35|22.15|24.35|22.15|24.14|21.94|0
1647016540000|2022-03-11 16:35:40|24.26|22.06|23.83|21.63|24.29|22.09|23.83|21.63|0
1647016550000|2022-03-11 16:35:50|23.82|21.62|23.77|21.57|23.82|21.62|23.77|21.57|0
1647016560000|2022-03-11 16:36:00|23.76|21.56|23.73|21.53|23.79|21.59|23.71|21.51|0
1647016570000|2022-03-11 16:36:10|23.79|21.59|24.61|22.41|24.61|22.41|23.71|21.51|0
1647016580000|2022-03-11 16:36:20|24.58|22.38|24.75|22.55|24.75|22.55|24.58|22.38|0
1647016590000|2022-03-11 16:36:30|24.77|22.57|24.71|22.51|24.77|22.57|24.71|22.51|0
1647016600000|2022-03-11 16:36:40|24.69|22.49|24.74|22.54|24.74|22.54|24.69|22.49|0
1647016610000|2022-03-11 16:36:50|24.71|22.51|24.75|22.55|24.83|22.63|24.71|22.51|0
1647016620000|2022-03-11 16:37:00|24.74|22.54|24.65|22.45|24.74|22.54|24.61|22.41|0
1647016630000|2022-03-11 16:37:10|24.68|22.48|24.8|22.6|24.8|22.6|24.68|22.48|0
1647016640000|2022-03-11 16:37:20|24.78|22.58|24.91|22.71|24.91|22.71|24.78|22.58|0
1647016650000|2022-03-11 16:37:30|24.89|22.69|24.92|22.72|24.92|22.72|24.89|22.69|0
1647016660000|2022-03-11 16:37:40|24.99|22.79|24.99|22.79|25.02|22.82|24.99|22.79|0
1647016670000|2022-03-11 16:37:50|24.96|22.76|25.02|22.82|25.02|22.82|24.96|22.76|0
1647016680000|2022-03-11 16:38:00|24.96|22.76|24.92|22.72|24.96|22.76|24.89|22.69|0
1647016690000|2022-03-11 16:38:10|24.96|22.76|24.99|22.79|24.99|22.79|24.96|22.76|0
1647016700000|2022-03-11 16:38:20|24.96|22.76|24.99|22.79|24.99|22.79|24.96|22.76|0
1647016710000|2022-03-11 16:38:30|25.02|22.82|25.05|22.85|25.05|22.85|24.96|22.76|0
1647016720000|2022-03-11 16:38:40|25.03|22.83|25.05|22.85|25.05|22.85|25.02|22.82|0
1647016730000|2022-03-11 16:38:50|25.02|22.82|25.02|22.82|25.02|22.82|25|22.8|0
1647016740000|2022-03-11 16:39:00|24.96|22.76|24.92|22.72|24.96|22.76|24.92|22.72|0
1647016750000|2022-03-11 16:39:10|24.89|22.69|25.02|22.82|25.05|22.85|24.89|22.69|0
1647016760000|2022-03-11 16:39:20|25|22.8|25.11|22.91|25.11|22.91|25|22.8|0
1647016770000|2022-03-11 16:39:30|25.06|22.86|24.97|22.77|25.06|22.86|24.97|22.77|0
1647016780000|2022-03-11 16:39:40|25|22.8|25.05|22.85|25.05|22.85|25|22.8|0
1647016790000|2022-03-11 16:39:50|25.06|22.86|25.08|22.88|25.08|22.88|25.02|22.82|0
1647016800000|2022-03-11 16:40:00|25.05|22.85|25.08|22.88|25.08|22.88|24.99|22.79|0
1647016810000|2022-03-11 16:40:10|25.02|22.82|25.05|22.85|25.08|22.88|25.02|22.82|0
1647016820000|2022-03-11 16:40:20|25.06|22.86|25.14|22.94|25.14|22.94|25.06|22.86|0
1647016830000|2022-03-11 16:40:30|25.05|22.85|24.99|22.79|25.05|22.85|24.99|22.79|0
1647016840000|2022-03-11 16:40:40|25.08|22.88|25.11|22.91|25.16|22.96|25.08|22.88|0
1647016850000|2022-03-11 16:40:50|25.05|22.85|24.89|22.69|25.05|22.85|24.89|22.69|0
1647016860000|2022-03-11 16:41:00|24.92|22.72|24.95|22.75|24.99|22.79|24.92|22.72|0
1647016870000|2022-03-11 16:41:10|24.89|22.69|24.8|22.6|24.89|22.69|24.8|22.6|0
1647016880000|2022-03-11 16:41:20|24.77|22.57|24.8|22.6|24.8|22.6|24.75|22.55|0
1647016890000|2022-03-11 16:41:30|24.74|22.54|24.86|22.66|24.86|22.66|24.74|22.54|0
1647016900000|2022-03-11 16:41:40|24.83|22.63|24.67|22.47|24.86|22.66|24.67|22.47|0
1647016910000|2022-03-11 16:41:50|24.64|22.44|24.66|22.46|24.69|22.49|24.52|22.32|0
1647016920000|2022-03-11 16:42:00|24.67|22.47|24.28|22.08|24.67|22.47|24.25|22.05|0
1647016930000|2022-03-11 16:42:10|24.21|22.01|24.21|22.01|24.28|22.08|24.21|22.01|0
1647016940000|2022-03-11 16:42:20|23.88|21.68|23.99|21.79|24.02|21.82|23.88|21.68|0
1647016950000|2022-03-11 16:42:30|23.91|21.71|24.21|22.01|24.21|22.01|23.91|21.71|0
1647016960000|2022-03-11 16:42:40|24.64|22.44|24.89|22.69|24.89|22.69|24.64|22.44|0
1647016970000|2022-03-11 16:42:50|24.8|22.6|24.54|22.34|24.8|22.6|24.54|22.34|0
1647016980000|2022-03-11 16:43:00|24.55|22.35|24.37|22.17|24.61|22.41|24.37|22.17|0
1647016990000|2022-03-11 16:43:10|24.52|22.32|24.4|22.2|24.52|22.32|24.4|22.2|0
1647017000000|2022-03-11 16:43:20|24.46|22.26|24.4|22.2|24.46|22.26|24.37|22.17|0
1647017010000|2022-03-11 16:43:30|24.37|22.17|24.47|22.27|24.47|22.27|24.37|22.17|0
1647017020000|2022-03-11 16:43:40|24.58|22.38|24.4|22.2|24.58|22.38|24.37|22.17|0
1647017030000|2022-03-11 16:43:50|24.58|22.38|24.8|22.6|24.8|22.6|24.58|22.38|0
1647017040000|2022-03-11 16:44:00|24.64|22.44|24.57|22.37|24.64|22.44|24.57|22.37|0
1647017050000|2022-03-11 16:44:10|24.61|22.41|24.61|22.41|24.64|22.44|24.58|22.38|0
1647017060000|2022-03-11 16:44:20|24.49|22.29|24.58|22.38|24.58|22.38|24.46|22.26|0
1647017070000|2022-03-11 16:44:30|24.64|22.44|24.58|22.38|24.64|22.44|24.55|22.35|0
1647017080000|2022-03-11 16:44:40|24.64|22.44|24.67|22.47|24.67|22.47|24.61|22.41|0
1647017090000|2022-03-11 16:44:50|24.58|22.38|24.89|22.69|24.89|22.69|24.58|22.38|0
1647017100000|2022-03-11 16:45:00|24.86|22.66|25.17|22.97|25.17|22.97|24.83|22.63|0
1647017110000|2022-03-11 16:45:10|25.2|23|25.36|23.16|25.36|23.16|25.11|22.91|0
1647017120000|2022-03-11 16:45:20|25.33|23.13|25.3|23.1|25.33|23.13|25.2|23|0
1647017130000|2022-03-11 16:45:30|25.24|23.04|25.22|23.02|25.24|23.04|25.22|23.02|0
1647017140000|2022-03-11 16:45:40|25.09|22.89|24.86|22.66|25.09|22.89|24.86|22.66|0
1647017150000|2022-03-11 16:45:50|24.89|22.69|24.77|22.57|24.89|22.69|24.7|22.5|0
1647017160000|2022-03-11 16:46:00|24.81|22.61|24.55|22.35|24.86|22.66|24.55|22.35|0
1647017170000|2022-03-11 16:46:10|24.49|22.29|24.61|22.41|24.61|22.41|24.49|22.29|0
1647017180000|2022-03-11 16:46:20|24.64|22.44|24.77|22.57|24.77|22.57|24.64|22.44|0
1647017190000|2022-03-11 16:46:30|24.66|22.46|24.78|22.58|24.78|22.58|24.66|22.46|0
1647017200000|2022-03-11 16:46:40|24.8|22.6|24.83|22.63|24.83|22.63|24.8|22.6|0
1647017210000|2022-03-11 16:46:50|24.87|22.67|24.86|22.66|24.89|22.69|24.86|22.66|0
1647017220000|2022-03-11 16:47:00|24.89|22.69|25.11|22.91|25.11|22.91|24.89|22.69|0
1647017230000|2022-03-11 16:47:10|25.05|22.85|25.02|22.82|25.08|22.88|25|22.8|0
1647017240000|2022-03-11 16:47:20|25.08|22.88|25.08|22.88|25.14|22.94|25.08|22.88|0
1647017250000|2022-03-11 16:47:30|25.06|22.86|25.19|22.99|25.22|23.02|25.06|22.86|0
1647017260000|2022-03-11 16:47:40|25.14|22.94|25.17|22.97|25.17|22.97|25.14|22.94|0
1647017270000|2022-03-11 16:47:50|25.14|22.94|25.25|23.05|25.25|23.05|25.14|22.94|0
1647017280000|2022-03-11 16:48:00|25.14|22.94|25.11|22.91|25.14|22.94|25.08|22.88|0
1647017290000|2022-03-11 16:48:10|25.2|23|25.05|22.85|25.2|23|25.05|22.85|0
1647017300000|2022-03-11 16:48:20|25.01|22.81|25.11|22.91|25.11|22.91|25.01|22.81|0
1647017310000|2022-03-11 16:48:30|25.05|22.85|24.94|22.74|25.05|22.85|24.94|22.74|0
1647017320000|2022-03-11 16:48:40|24.98|22.78|25|22.8|25|22.8|24.95|22.75|0
1647017330000|2022-03-11 16:48:50|25.05|22.85|25.22|23.02|25.22|23.02|25.05|22.85|0
1647017340000|2022-03-11 16:49:00|25.17|22.97|25.23|23.03|25.25|23.05|25.14|22.94|0
1647017350000|2022-03-11 16:49:10|25.2|23|25.27|23.07|25.27|23.07|25.2|23|0
1647017360000|2022-03-11 16:49:20|25.17|22.97|25.2|23|25.2|23|25.11|22.91|0
1647017370000|2022-03-11 16:49:30|25.22|23.02|25.2|23|25.22|23.02|25.17|22.97|0
1647017380000|2022-03-11 16:49:40|25.08|22.88|24.92|22.72|25.08|22.88|24.92|22.72|0
1647017390000|2022-03-11 16:49:50|24.94|22.74|24.98|22.78|25.05|22.85|24.94|22.74|0
1647017400000|2022-03-11 16:50:00|24.89|22.69|24.83|22.63|24.9|22.7|24.83|22.63|0
1647017410000|2022-03-11 16:50:10|24.8|22.6|24.7|22.5|24.8|22.6|24.7|22.5|0
1647017420000|2022-03-11 16:50:20|24.66|22.46|24.86|22.66|24.86|22.66|24.64|22.44|0
1647017430000|2022-03-11 16:50:30|24.8|22.6|24.73|22.53|24.8|22.6|24.7|22.5|0
1647017440000|2022-03-11 16:50:40|24.7|22.5|24.7|22.5|24.73|22.53|24.7|22.5|0
1647017450000|2022-03-11 16:50:50|24.73|22.53|24.73|22.53|24.77|22.57|24.73|22.53|0
1647017460000|2022-03-11 16:51:00|24.7|22.5|24.61|22.41|24.7|22.5|24.61|22.41|0
1647017470000|2022-03-11 16:51:10|24.55|22.35|24.43|22.23|24.55|22.35|24.43|22.23|0
1647017480000|2022-03-11 16:51:20|24.4|22.2|24.3|22.1|24.4|22.2|24.3|22.1|0
1647017490000|2022-03-11 16:51:30|24.26|22.06|24.24|22.04|24.26|22.06|24.21|22.01|0
1647017500000|2022-03-11 16:51:40|24.33|22.13|24.52|22.32|24.52|22.32|24.33|22.13|0
1647017510000|2022-03-11 16:51:50|24.56|22.36|24.58|22.38|24.66|22.46|24.56|22.36|0
1647017520000|2022-03-11 16:52:00|24.64|22.44|24.76|22.56|24.83|22.63|24.64|22.44|0
1647017530000|2022-03-11 16:52:10|24.97|22.77|24.86|22.66|24.98|22.78|24.86|22.66|0
1647017540000|2022-03-11 16:52:20|24.89|22.69|24.76|22.56|24.89|22.69|24.76|22.56|0
1647017550000|2022-03-11 16:52:30|24.73|22.53|24.8|22.6|24.83|22.63|24.73|22.53|0
1647017560000|2022-03-11 16:52:40|24.76|22.56|24.83|22.63|24.83|22.63|24.76|22.56|0
1647017570000|2022-03-11 16:52:50|24.76|22.56|24.7|22.5|24.76|22.56|24.7|22.5|0
1647017580000|2022-03-11 16:53:00|24.73|22.53|24.75|22.55|24.8|22.6|24.73|22.53|0
1647017590000|2022-03-11 16:53:10|24.76|22.56|24.76|22.56|24.76|22.56|24.73|22.53|0
1647017600000|2022-03-11 16:53:20|24.73|22.53|24.61|22.41|24.73|22.53|24.61|22.41|0
1647017610000|2022-03-11 16:53:30|24.58|22.38|24.58|22.38|24.61|22.41|24.58|22.38|0
1647017620000|2022-03-11 16:53:40|24.64|22.44|24.58|22.38|24.64|22.44|24.58|22.38|0
1647017640000|2022-03-11 16:54:00|24.55|22.35|24.5|22.3|24.64|22.44|24.5|22.3|0
1647017650000|2022-03-11 16:54:10|24.55|22.35|24.46|22.26|24.55|22.35|24.46|22.26|0
1647017660000|2022-03-11 16:54:20|24.39|22.19|24.52|22.32|24.52|22.32|24.39|22.19|0
1647017670000|2022-03-11 16:54:30|24.64|22.44|24.55|22.35|24.64|22.44|24.55|22.35|0
1647017680000|2022-03-11 16:54:40|24.58|22.38|24.58|22.38|24.61|22.41|24.58|22.38|0
1647017690000|2022-03-11 16:54:50|24.64|22.44|24.61|22.41|24.64|22.44|24.61|22.41|0
1647017700000|2022-03-11 16:55:00|24.86|22.66|24.79|22.59|24.86|22.66|24.79|22.59|0
1647017710000|2022-03-11 16:55:10|24.83|22.63|24.89|22.69|24.89|22.69|24.73|22.53|0
1647017720000|2022-03-11 16:55:20|24.86|22.66|24.83|22.63|24.86|22.66|24.83|22.63|0
1647017730000|2022-03-11 16:55:30|24.76|22.56|24.84|22.64|24.9|22.7|24.76|22.56|0
1647017740000|2022-03-11 16:55:40|24.92|22.72|24.79|22.59|24.92|22.72|24.79|22.59|0
1647017750000|2022-03-11 16:55:50|24.86|22.66|24.83|22.63|24.86|22.66|24.79|22.59|0
1647017760000|2022-03-11 16:56:00|24.76|22.56|24.73|22.53|24.76|22.56|24.73|22.53|0
1647017770000|2022-03-11 16:56:10|24.64|22.44|24.55|22.35|24.64|22.44|24.55|22.35|0
1647017780000|2022-03-11 16:56:20|24.52|22.32|24.46|22.26|24.52|22.32|24.46|22.26|0
1647017790000|2022-03-11 16:56:30|24.49|22.29|24.36|22.16|24.49|22.29|24.36|22.16|0
1647017800000|2022-03-11 16:56:40|24.27|22.07|24.3|22.1|24.3|22.1|24.24|22.04|0
1647017810000|2022-03-11 16:56:50|24.33|22.13|24.36|22.16|24.36|22.16|24.3|22.1|0
1647017820000|2022-03-11 16:57:00|24.33|22.13|24.7|22.5|24.7|22.5|24.33|22.13|0
1647017830000|2022-03-11 16:57:10|24.67|22.47|24.52|22.32|24.76|22.56|24.52|22.32|0
1647017840000|2022-03-11 16:57:20|24.47|22.27|24.42|22.22|24.47|22.27|24.42|22.22|0
1647017850000|2022-03-11 16:57:30|24.52|22.32|24.67|22.47|24.67|22.47|24.52|22.32|0
1647017860000|2022-03-11 16:57:40|24.62|22.42|24.52|22.32|24.64|22.44|24.52|22.32|0
1647017870000|2022-03-11 16:57:50|24.5|22.3|24.5|22.3|24.52|22.32|24.49|22.29|0
1647017880000|2022-03-11 16:58:00|24.49|22.29|24.55|22.35|24.55|22.35|24.44|22.24|0
1647017890000|2022-03-11 16:58:10|24.7|22.5|24.73|22.53|24.73|22.53|24.7|22.5|0
1647017900000|2022-03-11 16:58:20|24.64|22.44|24.55|22.35|24.64|22.44|24.55|22.35|0
1647017910000|2022-03-11 16:58:30|24.42|22.22|24.35|22.15|24.45|22.25|24.35|22.15|0
1647017920000|2022-03-11 16:58:40|24.33|22.13|24.32|22.12|24.33|22.13|24.32|22.12|0
1647017930000|2022-03-11 16:58:50|24.39|22.19|24.45|22.25|24.55|22.35|24.39|22.19|0
1647017940000|2022-03-11 16:59:00|24.52|22.32|24.45|22.25|24.52|22.32|24.45|22.25|0
1647017950000|2022-03-11 16:59:10|24.49|22.29|24.55|22.35|24.55|22.35|24.49|22.29|0
1647017960000|2022-03-11 16:59:20|24.49|22.29|24.58|22.38|24.58|22.38|24.49|22.29|0
1647017970000|2022-03-11 16:59:30|24.56|22.36|24.52|22.32|24.59|22.39|24.52|22.32|0
1647017980000|2022-03-11 16:59:40|24.56|22.36|24.59|22.39|24.61|22.41|24.55|22.35|0
1647017990000|2022-03-11 16:59:50|24.56|22.36|24.56|22.36|24.56|22.36|24.55|22.35|0
1647018000000|2022-03-11 17:00:00|24.58|22.38|24.59|22.39|24.61|22.41|24.58|22.38|0
1647018010000|2022-03-11 17:00:10|24.58|22.38|24.42|22.22|24.58|22.38|24.42|22.22|0
1647018020000|2022-03-11 17:00:20|24.48|22.28|24.35|22.15|24.48|22.28|24.35|22.15|0
1647018030000|2022-03-11 17:00:30|24.33|22.13|24.39|22.19|24.39|22.19|24.33|22.13|0
1647018040000|2022-03-11 17:00:40|24.36|22.16|24.39|22.19|24.39|22.19|24.33|22.13|0
1647018050000|2022-03-11 17:00:50|24.38|22.18|24.36|22.16|24.38|22.18|24.33|22.13|0
1647018060000|2022-03-11 17:01:00|24.39|22.19|24.33|22.13|24.42|22.22|24.33|22.13|0
1647018070000|2022-03-11 17:01:10|24.32|22.12|24.33|22.13|24.33|22.13|24.32|22.12|0
1647018080000|2022-03-11 17:01:20|24.36|22.16|24.25|22.05|24.36|22.16|24.25|22.05|0
1647018090000|2022-03-11 17:01:30|24.21|22.01|24.21|22.01|24.21|22.01|24.19|21.99|0
1647018100000|2022-03-11 17:01:40|24.15|21.95|24.03|21.83|24.15|21.95|24.03|21.83|0
1647018110000|2022-03-11 17:01:50|24.09|21.89|24.12|21.92|24.12|21.92|24.03|21.83|0
1647018120000|2022-03-11 17:02:00|24.09|21.89|24.27|22.07|24.35|22.15|24.09|21.89|0
1647018130000|2022-03-11 17:02:10|24.16|21.96|24.18|21.98|24.27|22.07|24.16|21.96|0
1647018140000|2022-03-11 17:02:20|24.16|21.96|24.15|21.95|24.16|21.96|24.03|21.83|0
1647018150000|2022-03-11 17:02:30|24.12|21.92|24.15|21.95|24.15|21.95|24.12|21.92|0
1647018160000|2022-03-11 17:02:40|24.1|21.9|24|21.8|24.1|21.9|24|21.8|0
1647018170000|2022-03-11 17:02:50|23.97|21.77|23.97|21.77|24|21.8|23.97|21.77|0
1647018180000|2022-03-11 17:03:00|24.12|21.92|23.73|21.53|24.12|21.92|23.64|21.44|0
1647018190000|2022-03-11 17:03:10|23.79|21.59|23.85|21.65|23.85|21.65|23.76|21.56|0
1647018200000|2022-03-11 17:03:20|23.94|21.74|24.07|21.87|24.07|21.87|23.94|21.74|0
1647018210000|2022-03-11 17:03:30|24.09|21.89|24.09|21.89|24.09|21.89|24.06|21.86|0
1647018220000|2022-03-11 17:03:40|24|21.8|23.94|21.74|24|21.8|23.88|21.68|0
1647018230000|2022-03-11 17:03:50|24|21.8|24.12|21.92|24.12|21.92|24|21.8|0
1647018240000|2022-03-11 17:04:00|24.21|22.01|24.33|22.13|24.33|22.13|24.21|22.01|0
1647018250000|2022-03-11 17:04:10|24.3|22.1|24.39|22.19|24.39|22.19|24.3|22.1|0
1647018260000|2022-03-11 17:04:20|24.35|22.15|24.61|22.41|24.61|22.41|24.35|22.15|0
1647018270000|2022-03-11 17:04:30|24.5|22.3|24.54|22.34|24.54|22.34|24.48|22.28|0
1647018280000|2022-03-11 17:04:40|24.42|22.22|24.51|22.31|24.54|22.34|24.42|22.22|0
1647018290000|2022-03-11 17:04:50|24.48|22.28|24.51|22.31|24.51|22.31|24.42|22.22|0
1647018300000|2022-03-11 17:05:00|24.58|22.38|24.73|22.53|24.73|22.53|24.58|22.38|0
1647018310000|2022-03-11 17:05:10|24.85|22.65|24.82|22.62|24.92|22.72|24.82|22.62|0
1647018320000|2022-03-11 17:05:20|24.84|22.64|24.82|22.62|24.84|22.64|24.82|22.62|0
1647018330000|2022-03-11 17:05:30|24.85|22.65|24.85|22.65|24.85|22.65|24.84|22.64|0
1647018340000|2022-03-11 17:05:40|24.7|22.5|24.74|22.54|24.74|22.54|24.67|22.47|0
1647018350000|2022-03-11 17:05:50|24.76|22.56|24.61|22.41|24.76|22.56|24.61|22.41|0
1647018360000|2022-03-11 17:06:00|24.51|22.31|24.48|22.28|24.51|22.31|24.36|22.16|0
1647018370000|2022-03-11 17:06:10|24.42|22.22|24.42|22.22|24.48|22.28|24.42|22.22|0
1647018380000|2022-03-11 17:06:20|24.36|22.16|24.36|22.16|24.36|22.16|24.36|22.16|0
1647018390000|2022-03-11 17:06:30|24.39|22.19|24.42|22.22|24.42|22.22|24.39|22.19|0
1647018400000|2022-03-11 17:06:40|24.54|22.34|24.39|22.19|24.54|22.34|24.36|22.16|0
1647018410000|2022-03-11 17:06:50|24.36|22.16|24.33|22.13|24.36|22.16|24.33|22.13|0
1647018420000|2022-03-11 17:07:00|24.27|22.07|24.18|21.98|24.27|22.07|24.12|21.92|0
1647018430000|2022-03-11 17:07:10|24.24|22.04|24.12|21.92|24.24|22.04|24.12|21.92|0
1647018440000|2022-03-11 17:07:20|24.15|21.95|24.12|21.92|24.18|21.98|24.12|21.92|0
1647018450000|2022-03-11 17:07:30|24.07|21.87|24.03|21.83|24.07|21.87|24.03|21.83|0
1647018460000|2022-03-11 17:07:40|24|21.8|24.12|21.92|24.12|21.92|24|21.8|0
1647018470000|2022-03-11 17:07:50|24.09|21.89|24.15|21.95|24.21|22.01|24.09|21.89|0
1647018480000|2022-03-11 17:08:00|24.18|21.98|23.93|21.73|24.18|21.98|23.93|21.73|0
1647018490000|2022-03-11 17:08:10|23.97|21.77|24.01|21.81|24.03|21.83|23.97|21.77|0
1647018500000|2022-03-11 17:08:20|23.97|21.77|23.96|21.76|24.01|21.81|23.95|21.75|0
1647018510000|2022-03-11 17:08:30|23.93|21.73|23.95|21.75|24|21.8|23.93|21.73|0
1647018520000|2022-03-11 17:08:40|23.87|21.67|23.81|21.61|23.87|21.67|23.75|21.55|0
1647018530000|2022-03-11 17:08:50|23.78|21.58|23.87|21.67|23.87|21.67|23.75|21.55|0
1647018540000|2022-03-11 17:09:00|23.86|21.66|23.87|21.67|23.9|21.7|23.86|21.66|0
1647018550000|2022-03-11 17:09:10|23.93|21.73|24.03|21.83|24.03|21.83|23.93|21.73|0
1647018560000|2022-03-11 17:09:20|23.99|21.79|23.99|21.79|23.99|21.79|23.9|21.7|0
1647018570000|2022-03-11 17:09:30|23.96|21.76|23.96|21.76|24.03|21.83|23.96|21.76|0
1647018580000|2022-03-11 17:09:40|23.95|21.75|23.78|21.58|23.95|21.75|23.78|21.58|0
1647018590000|2022-03-11 17:09:50|23.75|21.55|23.63|21.43|23.75|21.55|23.57|21.37|0
1647018600000|2022-03-11 17:10:00|23.66|21.46|23.93|21.73|23.93|21.73|23.66|21.46|0
1647018610000|2022-03-11 17:10:10|23.96|21.76|23.84|21.64|23.99|21.79|23.84|21.64|0
1647018620000|2022-03-11 17:10:20|23.78|21.58|23.75|21.55|23.78|21.58|23.75|21.55|0
1647018630000|2022-03-11 17:10:30|23.72|21.52|23.78|21.58|23.78|21.58|23.72|21.52|0
1647018640000|2022-03-11 17:10:40|23.77|21.57|23.72|21.52|23.77|21.57|23.69|21.49|0
1647018650000|2022-03-11 17:10:50|23.75|21.55|23.96|21.76|23.96|21.76|23.75|21.55|0
1647018660000|2022-03-11 17:11:00|24.02|21.82|23.9|21.7|24.05|21.85|23.9|21.7|0
1647018670000|2022-03-11 17:11:10|23.93|21.73|23.87|21.67|23.93|21.73|23.87|21.67|0
1647018680000|2022-03-11 17:11:20|23.9|21.7|23.96|21.76|23.96|21.76|23.9|21.7|0
1647018690000|2022-03-11 17:11:30|23.99|21.79|24.02|21.82|24.02|21.82|23.87|21.67|0
1647018700000|2022-03-11 17:11:40|24.08|21.88|24.05|21.85|24.08|21.88|23.99|21.79|0
1647018710000|2022-03-11 17:11:50|23.99|21.79|23.99|21.79|24.08|21.88|23.99|21.79|0
1647018720000|2022-03-11 17:12:00|23.9|21.7|23.93|21.73|23.93|21.73|23.87|21.67|0
1647018730000|2022-03-11 17:12:10|23.99|21.79|24.05|21.85|24.05|21.85|23.99|21.79|0
1647018740000|2022-03-11 17:12:20|24.08|21.88|24.02|21.82|24.08|21.88|24.02|21.82|0
1647018750000|2022-03-11 17:12:30|24.05|21.85|23.99|21.79|24.05|21.85|23.99|21.79|0
1647018760000|2022-03-11 17:12:40|24.05|21.85|24.05|21.85|24.05|21.85|24.05|21.85|0
1647018770000|2022-03-11 17:12:50|24.15|21.95|24.24|22.04|24.27|22.07|24.15|21.95|0
1647018780000|2022-03-11 17:13:00|24.18|21.98|24.24|22.04|24.3|22.1|24.18|21.98|0
1647018790000|2022-03-11 17:13:10|24.27|22.07|24.27|22.07|24.27|22.07|24.27|22.07|0
1647018800000|2022-03-11 17:13:20|24.28|22.08|24.31|22.11|24.31|22.11|24.28|22.08|0
1647018810000|2022-03-11 17:13:30|24.39|22.19|24.27|22.07|24.39|22.19|24.27|22.07|0
1647018820000|2022-03-11 17:13:40|24.21|22.01|24.21|22.01|24.21|22.01|24.18|21.98|0
1647018830000|2022-03-11 17:13:50|24.18|21.98|24.14|21.94|24.18|21.98|24.11|21.91|0
1647018840000|2022-03-11 17:14:00|24.13|21.93|24.08|21.88|24.13|21.93|24.05|21.85|0
1647018850000|2022-03-11 17:14:10|24.18|21.98|24.05|21.85|24.19|21.99|24.05|21.85|0
1647018860000|2022-03-11 17:14:20|23.99|21.79|23.96|21.76|24.02|21.82|23.96|21.76|0
1647018870000|2022-03-11 17:14:30|23.9|21.7|23.9|21.7|23.93|21.73|23.9|21.7|0
1647018880000|2022-03-11 17:14:40|23.92|21.72|23.89|21.69|23.96|21.76|23.89|21.69|0
1647018890000|2022-03-11 17:14:50|23.93|21.73|23.87|21.67|23.93|21.73|23.87|21.67|0
1647018900000|2022-03-11 17:15:00|23.93|21.73|23.9|21.7|23.93|21.73|23.9|21.7|0
1647018910000|2022-03-11 17:15:10|23.95|21.75|23.99|21.79|23.99|21.79|23.95|21.75|0
1647018920000|2022-03-11 17:15:20|23.96|21.76|23.99|21.79|23.99|21.79|23.96|21.76|0
1647018930000|2022-03-11 17:15:30|23.96|21.76|23.9|21.7|23.96|21.76|23.9|21.7|0
1647018940000|2022-03-11 17:15:40|23.84|21.64|23.9|21.7|23.9|21.7|23.84|21.64|0
1647018950000|2022-03-11 17:15:50|23.99|21.79|23.92|21.72|23.99|21.79|23.92|21.72|0
1647018960000|2022-03-11 17:16:00|23.89|21.69|24.08|21.88|24.08|21.88|23.89|21.69|0
1647018970000|2022-03-11 17:16:10|24.11|21.91|24.11|21.91|24.11|21.91|24.11|21.91|0
1647018980000|2022-03-11 17:16:20|24.08|21.88|24.17|21.97|24.17|21.97|24.08|21.88|0
1647018990000|2022-03-11 17:16:30|24.14|21.94|24.13|21.93|24.14|21.94|24.13|21.93|0
1647019000000|2022-03-11 17:16:40|24.2|22|24.2|22|24.2|22|24.17|21.97|0
1647019010000|2022-03-11 17:16:50|24.22|22.02|24.24|22.04|24.27|22.07|24.22|22.02|0
1647019020000|2022-03-11 17:17:00|24.14|21.94|24.27|22.07|24.27|22.07|24.14|21.94|0
1647019030000|2022-03-11 17:17:10|24.3|22.1|24.3|22.1|24.31|22.11|24.3|22.1|0
1647019040000|2022-03-11 17:17:20|24.33|22.13|24.36|22.16|24.42|22.22|24.33|22.13|0
1647019050000|2022-03-11 17:17:30|24.39|22.19|24.51|22.31|24.51|22.31|24.39|22.19|0
1647019060000|2022-03-11 17:17:40|24.6|22.4|24.45|22.25|24.6|22.4|24.45|22.25|0
1647019070000|2022-03-11 17:17:50|24.42|22.22|24.39|22.19|24.42|22.22|24.39|22.19|0
1647019080000|2022-03-11 17:18:00|24.3|22.1|24.31|22.11|24.31|22.11|24.22|22.02|0
1647019090000|2022-03-11 17:18:10|24.39|22.19|24.3|22.1|24.39|22.19|24.27|22.07|0
1647019100000|2022-03-11 17:18:20|24.33|22.13|24.39|22.19|24.45|22.25|24.3|22.1|0
1647019110000|2022-03-11 17:18:30|24.48|22.28|24.36|22.16|24.48|22.28|24.36|22.16|0
1647019120000|2022-03-11 17:18:40|24.39|22.19|24.39|22.19|24.39|22.19|24.33|22.13|0
1647019130000|2022-03-11 17:18:50|24.37|22.17|24.33|22.13|24.39|22.19|24.33|22.13|0
1647019140000|2022-03-11 17:19:00|24.34|22.14|24.27|22.07|24.34|22.14|24.27|22.07|0
1647019150000|2022-03-11 17:19:10|24.3|22.1|24.36|22.16|24.36|22.16|24.3|22.1|0
1647019160000|2022-03-11 17:19:20|24.45|22.25|24.57|22.37|24.57|22.37|24.45|22.25|0
1647019170000|2022-03-11 17:19:30|24.51|22.31|24.56|22.36|24.56|22.36|24.51|22.31|0
1647019180000|2022-03-11 17:19:40|24.6|22.4|24.73|22.53|24.73|22.53|24.6|22.4|0
1647019190000|2022-03-11 17:19:50|24.86|22.66|24.91|22.71|24.91|22.71|24.86|22.66|0
1647019200000|2022-03-11 17:20:00|24.94|22.74|24.85|22.65|24.94|22.74|24.79|22.59|0
1647019210000|2022-03-11 17:20:10|24.94|22.74|25.04|22.84|25.1|22.9|24.94|22.74|0
1647019220000|2022-03-11 17:20:20|25.01|22.81|25.05|22.85|25.1|22.9|25.01|22.81|0
1647019230000|2022-03-11 17:20:30|25.04|22.84|24.97|22.77|25.04|22.84|24.96|22.76|0
1647019240000|2022-03-11 17:20:40|25.01|22.81|25.01|22.81|25.01|22.81|25.01|22.81|0
1647019250000|2022-03-11 17:20:50|25.07|22.87|25.1|22.9|25.13|22.93|25.07|22.87|0
1647019260000|2022-03-11 17:21:00|24.94|22.74|24.94|22.74|24.94|22.74|24.91|22.71|0
1647019270000|2022-03-11 17:21:10|24.96|22.76|24.93|22.73|24.96|22.76|24.93|22.73|0
1647019280000|2022-03-11 17:21:20|24.88|22.68|24.82|22.62|24.91|22.71|24.82|22.62|0
1647019290000|2022-03-11 17:21:30|24.85|22.65|24.79|22.59|24.85|22.65|24.79|22.59|0
1647019300000|2022-03-11 17:21:40|24.73|22.53|24.73|22.53|24.73|22.53|24.73|22.53|0
1647019310000|2022-03-11 17:21:50|24.76|22.56|24.77|22.57|24.79|22.59|24.76|22.56|0
1647019320000|2022-03-11 17:22:00|24.79|22.59|24.69|22.49|24.79|22.59|24.66|22.46|0
1647019330000|2022-03-11 17:22:10|24.76|22.56|24.66|22.46|24.76|22.56|24.66|22.46|0
1647019340000|2022-03-11 17:22:20|24.69|22.49|24.6|22.4|24.69|22.49|24.6|22.4|0
1647019350000|2022-03-11 17:22:30|24.57|22.37|24.63|22.43|24.63|22.43|24.57|22.37|0
1647019360000|2022-03-11 17:22:40|24.6|22.4|24.65|22.45|24.65|22.45|24.54|22.34|0
1647019370000|2022-03-11 17:22:50|24.66|22.46|24.66|22.46|24.66|22.46|24.65|22.45|0
1647019380000|2022-03-11 17:23:00|24.72|22.52|24.76|22.56|24.76|22.56|24.72|22.52|0
1647019390000|2022-03-11 17:23:10|24.85|22.65|24.8|22.6|24.85|22.65|24.8|22.6|0
1647019400000|2022-03-11 17:23:20|24.79|22.59|24.72|22.52|24.79|22.59|24.72|22.52|0
1647019410000|2022-03-11 17:23:30|24.71|22.51|24.72|22.52|24.72|22.52|24.65|22.45|0
1647019420000|2022-03-11 17:23:40|24.63|22.43|24.63|22.43|24.63|22.43|24.62|22.42|0
1647019430000|2022-03-11 17:23:50|24.69|22.49|24.54|22.34|24.69|22.49|24.54|22.34|0
1647019440000|2022-03-11 17:24:00|24.48|22.28|24.32|22.12|24.48|22.28|24.32|22.12|0
1647019450000|2022-03-11 17:24:10|24.29|22.09|24.36|22.16|24.36|22.16|24.23|22.03|0
1647019460000|2022-03-11 17:24:20|24.32|22.12|24.29|22.09|24.36|22.16|24.29|22.09|0
1647019470000|2022-03-11 17:24:30|24.32|22.12|24.39|22.19|24.39|22.19|24.32|22.12|0
1647019480000|2022-03-11 17:24:40|24.36|22.16|24.39|22.19|24.39|22.19|24.32|22.12|0
1647019490000|2022-03-11 17:24:50|24.36|22.16|24.39|22.19|24.39|22.19|24.36|22.16|0
1647019500000|2022-03-11 17:25:00|24.4|22.2|24.39|22.19|24.42|22.22|24.36|22.16|0
1647019510000|2022-03-11 17:25:10|24.36|22.16|24.29|22.09|24.36|22.16|24.29|22.09|0
1647019520000|2022-03-11 17:25:20|24.16|21.96|24.35|22.15|24.35|22.15|24.16|21.96|0
1647019530000|2022-03-11 17:25:30|24.39|22.19|24.23|22.03|24.39|22.19|24.23|22.03|0
1647019540000|2022-03-11 17:25:40|24.2|22|24.2|22|24.2|22|24.2|22|0
1647019550000|2022-03-11 17:25:50|24.23|22.03|24.1|21.9|24.25|22.05|24.1|21.9|0
1647019560000|2022-03-11 17:26:00|24.11|21.91|24.19|21.99|24.19|21.99|24.11|21.91|0
1647019570000|2022-03-11 17:26:10|24.14|21.94|24.23|22.03|24.23|22.03|24.14|21.94|0
1647019580000|2022-03-11 17:26:20|24.2|22|24.2|22|24.2|22|24.2|22|0
1647019590000|2022-03-11 17:26:30|24.17|21.97|24.23|22.03|24.23|22.03|24.17|21.97|0
1647019600000|2022-03-11 17:26:40|24.17|21.97|24.19|21.99|24.2|22|24.17|21.97|0
1647019610000|2022-03-11 17:26:50|24.2|22|24.13|21.93|24.2|22|24.13|21.93|0
1647019620000|2022-03-11 17:27:00|24.08|21.88|24.08|21.88|24.08|21.88|24.05|21.85|0
1647019630000|2022-03-11 17:27:10|24.11|21.91|23.99|21.79|24.13|21.93|23.99|21.79|0
1647019640000|2022-03-11 17:27:20|23.96|21.76|23.9|21.7|23.99|21.79|23.9|21.7|0
1647019650000|2022-03-11 17:27:30|23.87|21.67|23.84|21.64|23.9|21.7|23.84|21.64|0
1647019660000|2022-03-11 17:27:40|23.81|21.61|23.78|21.58|23.81|21.61|23.75|21.55|0
1647019670000|2022-03-11 17:27:50|23.79|21.59|23.75|21.55|23.79|21.59|23.75|21.55|0
1647019680000|2022-03-11 17:28:00|23.78|21.58|23.9|21.7|23.9|21.7|23.78|21.58|0
1647019690000|2022-03-11 17:28:10|23.99|21.79|23.84|21.64|23.99|21.79|23.84|21.64|0
1647019700000|2022-03-11 17:28:20|23.87|21.67|23.93|21.73|23.93|21.73|23.87|21.67|0
1647019710000|2022-03-11 17:28:30|23.9|21.7|23.93|21.73|23.93|21.73|23.9|21.7|0
1647019720000|2022-03-11 17:28:40|23.9|21.7|23.88|21.68|23.96|21.76|23.88|21.68|0
1647019730000|2022-03-11 17:28:50|23.9|21.7|23.99|21.79|24.02|21.82|23.9|21.7|0
1647019740000|2022-03-11 17:29:00|23.96|21.76|23.96|21.76|24.02|21.82|23.9|21.7|0
1647019750000|2022-03-11 17:29:10|23.91|21.71|23.82|21.62|23.91|21.71|23.81|21.61|0
1647019760000|2022-03-11 17:29:20|23.78|21.58|23.66|21.46|23.78|21.58|23.66|21.46|0
1647019770000|2022-03-11 17:29:30|23.63|21.43|23.63|21.43|23.63|21.43|23.57|21.37|0
1647019780000|2022-03-11 17:29:40|23.6|21.4|23.48|21.28|23.6|21.4|23.48|21.28|0
1647019790000|2022-03-11 17:29:50|23.52|21.32|23.46|21.26|23.52|21.32|23.45|21.25|0
1647019800000|2022-03-11 17:30:00|23.49|21.29|23.48|21.28|23.51|21.31|23.45|21.25|0
1647019810000|2022-03-11 17:30:10|23.46|21.26|23.54|21.34|23.54|21.34|23.45|21.25|0
1647019820000|2022-03-11 17:30:20|23.55|21.35|23.78|21.58|23.78|21.58|23.55|21.35|0
1647019830000|2022-03-11 17:30:30|23.75|21.55|23.75|21.55|23.81|21.61|23.75|21.55|0
1647019840000|2022-03-11 17:30:40|23.78|21.58|23.84|21.64|23.84|21.64|23.75|21.55|0
1647019850000|2022-03-11 17:30:50|23.87|21.67|23.81|21.61|23.87|21.67|23.81|21.61|0
1647019860000|2022-03-11 17:31:00|23.69|21.49|23.66|21.46|23.69|21.49|23.63|21.43|0
1647019870000|2022-03-11 17:31:10|23.63|21.43|23.73|21.53|23.73|21.53|23.63|21.43|0
1647019880000|2022-03-11 17:31:20|23.72|21.52|23.72|21.52|23.72|21.52|23.66|21.46|0
1647019890000|2022-03-11 17:31:30|23.7|21.5|23.66|21.46|23.7|21.5|23.66|21.46|0
1647019900000|2022-03-11 17:31:40|23.67|21.47|23.75|21.55|23.81|21.61|23.67|21.47|0
1647019910000|2022-03-11 17:31:50|23.72|21.52|23.72|21.52|23.75|21.55|23.72|21.52|0
1647019920000|2022-03-11 17:32:00|23.69|21.49|23.63|21.43|23.69|21.49|23.63|21.43|0
1647019930000|2022-03-11 17:32:10|23.6|21.4|23.51|21.31|23.6|21.4|23.51|21.31|0
1647019940000|2022-03-11 17:32:20|23.48|21.28|23.51|21.31|23.51|21.31|23.45|21.25|0
1647019950000|2022-03-11 17:32:30|23.46|21.26|23.51|21.31|23.51|21.31|23.46|21.26|0
1647019960000|2022-03-11 17:32:40|23.54|21.34|23.54|21.34|23.57|21.37|23.54|21.34|0
1647019970000|2022-03-11 17:32:50|23.63|21.43|23.48|21.28|23.63|21.43|23.48|21.28|0
1647019980000|2022-03-11 17:33:00|23.45|21.25|23.57|21.37|23.57|21.37|23.45|21.25|0
1647019990000|2022-03-11 17:33:10|23.54|21.34|23.48|21.28|23.54|21.34|23.48|21.28|0
1647020000000|2022-03-11 17:33:20|23.51|21.31|23.54|21.34|23.54|21.34|23.51|21.31|0
1647020010000|2022-03-11 17:33:30|23.6|21.4|23.54|21.34|23.6|21.4|23.54|21.34|0
1647020020000|2022-03-11 17:33:40|23.57|21.37|23.55|21.35|23.57|21.37|23.55|21.35|0
1647020030000|2022-03-11 17:33:50|23.58|21.38|23.66|21.46|23.66|21.46|23.58|21.38|0
1647020040000|2022-03-11 17:34:00|23.72|21.52|23.75|21.55|23.78|21.58|23.72|21.52|0
1647020050000|2022-03-11 17:34:10|23.66|21.46|23.75|21.55|23.75|21.55|23.66|21.46|0
1647020060000|2022-03-11 17:34:20|23.72|21.52|23.75|21.55|23.75|21.55|23.72|21.52|0
1647020070000|2022-03-11 17:34:30|23.78|21.58|23.85|21.65|23.9|21.7|23.78|21.58|0
1647020080000|2022-03-11 17:34:40|23.87|21.67|23.75|21.55|23.87|21.67|23.75|21.55|0
1647020090000|2022-03-11 17:34:50|23.72|21.52|23.72|21.52|23.75|21.55|23.72|21.52|0
1647020100000|2022-03-11 17:35:00|23.63|21.43|23.51|21.31|23.66|21.46|23.51|21.31|0
1647020110000|2022-03-11 17:35:10|23.48|21.28|23.45|21.25|23.48|21.28|23.37|21.17|0
1647020120000|2022-03-11 17:35:20|23.51|21.31|23.3|21.1|23.51|21.31|23.3|21.1|0
1647020130000|2022-03-11 17:35:30|23.23|21.03|23.24|21.04|23.24|21.04|23.18|20.98|0
1647020140000|2022-03-11 17:35:40|23.3|21.1|23.21|21.01|23.3|21.1|23.21|21.01|0
1647020150000|2022-03-11 17:35:50|23.24|21.04|23.27|21.07|23.27|21.07|23.23|21.03|0
1647020160000|2022-03-11 17:36:00|23.23|21.03|23.06|20.87|23.24|21.04|23.06|20.87|0
1647020170000|2022-03-11 17:36:10|23.1|20.9|23.12|20.92|23.12|20.92|23.1|20.9|0
1647020180000|2022-03-11 17:36:20|23.1|20.9|23.23|21.03|23.23|21.03|23.06|20.87|0
1647020190000|2022-03-11 17:36:30|23.27|21.07|23.27|21.07|23.27|21.07|23.21|21.01|0
1647020200000|2022-03-11 17:36:40|23.3|21.1|23.27|21.07|23.3|21.1|23.27|21.07|0
1647020210000|2022-03-11 17:36:50|23.24|21.04|23.21|21.01|23.24|21.04|23.21|21.01|0
1647020220000|2022-03-11 17:37:00|23.18|20.98|23.24|21.04|23.24|21.04|23.18|20.98|0
1647020230000|2022-03-11 17:37:10|23.21|21.01|23.21|21.01|23.24|21.04|23.21|21.01|0
1647020240000|2022-03-11 17:37:20|23.12|20.92|23.09|20.9|23.15|20.95|23.09|20.9|0
1647020250000|2022-03-11 17:37:30|23.11|20.91|23.05|20.85|23.11|20.91|23.05|20.85|0
1647020260000|2022-03-11 17:37:40|23.06|20.87|23.02|20.83|23.06|20.87|23|20.81|0
1647020270000|2022-03-11 17:37:50|23|20.81|22.99|20.8|23|20.81|22.99|20.8|0
1647020280000|2022-03-11 17:38:00|23|20.81|22.99|20.8|23|20.81|22.99|20.8|0
1647020290000|2022-03-11 17:38:10|22.97|20.78|23.15|20.95|23.15|20.95|22.97|20.78|0
1647020300000|2022-03-11 17:38:20|23.12|20.92|23.03|20.84|23.12|20.92|23.03|20.84|0
1647020310000|2022-03-11 17:38:30|23|20.81|23.06|20.87|23.06|20.87|23|20.81|0
1647020320000|2022-03-11 17:38:40|23.09|20.89|23.15|20.95|23.15|20.95|23.09|20.89|0
1647020330000|2022-03-11 17:38:50|23.12|20.92|23.03|20.84|23.12|20.92|23.03|20.84|0
1647020340000|2022-03-11 17:39:00|23|20.81|23.09|20.89|23.09|20.89|23|20.81|0
1647020350000|2022-03-11 17:39:10|23.12|20.92|23.14|20.94|23.14|20.94|23.12|20.92|0
1647020360000|2022-03-11 17:39:20|23.09|20.89|23.03|20.84|23.09|20.89|23.03|20.84|0
1647020370000|2022-03-11 17:39:30|23.06|20.87|23.03|20.84|23.06|20.87|22.97|20.78|0
1647020380000|2022-03-11 17:39:40|22.99|20.8|22.97|20.78|23.03|20.84|22.97|20.78|0
1647020390000|2022-03-11 17:39:50|22.99|20.8|23.06|20.87|23.06|20.87|22.99|20.8|0
1647020400000|2022-03-11 17:40:00|23.09|20.89|23.06|20.87|23.09|20.89|23.03|20.84|0
1647020410000|2022-03-11 17:40:10|23.03|20.84|23.06|20.87|23.06|20.87|23.03|20.84|0
1647020420000|2022-03-11 17:40:20|23.03|20.84|23.09|20.89|23.09|20.89|23.03|20.84|0
1647020430000|2022-03-11 17:40:30|23.18|20.98|23.18|20.98|23.18|20.98|23.18|20.98|0
1647020440000|2022-03-11 17:40:40|23.21|21.01|23.27|21.07|23.27|21.07|23.21|21.01|0
1647020450000|2022-03-11 17:40:50|23.33|21.13|23.3|21.1|23.39|21.19|23.3|21.1|0
1647020460000|2022-03-11 17:41:00|23.27|21.07|23.42|21.22|23.42|21.22|23.27|21.07|0
1647020470000|2022-03-11 17:41:10|23.39|21.19|23.33|21.13|23.39|21.19|23.33|21.13|0
1647020480000|2022-03-11 17:41:20|23.36|21.16|23.33|21.13|23.36|21.16|23.33|21.13|0
1647020490000|2022-03-11 17:41:30|23.39|21.19|23.39|21.19|23.39|21.19|23.36|21.16|0
1647020500000|2022-03-11 17:41:40|23.42|21.22|23.36|21.16|23.42|21.22|23.36|21.16|0
1647020510000|2022-03-11 17:41:50|23.33|21.13|23.36|21.16|23.39|21.19|23.33|21.13|0
1647020520000|2022-03-11 17:42:00|23.27|21.07|23.24|21.04|23.27|21.07|23.24|21.04|0
1647020530000|2022-03-11 17:42:10|23.27|21.07|23.3|21.1|23.33|21.13|23.27|21.07|0
1647020540000|2022-03-11 17:42:20|23.33|21.13|23.36|21.16|23.36|21.16|23.33|21.13|0
1647020550000|2022-03-11 17:42:30|23.34|21.14|23.39|21.19|23.39|21.19|23.33|21.13|0
1647020560000|2022-03-11 17:42:40|23.36|21.16|23.33|21.13|23.36|21.16|23.33|21.13|0
1647020570000|2022-03-11 17:42:50|23.36|21.16|23.33|21.13|23.36|21.16|23.33|21.13|0
1647020580000|2022-03-11 17:43:00|23.25|21.05|23.17|20.97|23.25|21.05|23.17|20.97|0
1647020590000|2022-03-11 17:43:10|23.18|20.98|23.3|21.1|23.3|21.1|23.18|20.98|0
1647020600000|2022-03-11 17:43:20|23.36|21.16|23.39|21.19|23.39|21.19|23.36|21.16|0
1647020610000|2022-03-11 17:43:30|23.42|21.22|23.48|21.28|23.51|21.31|23.42|21.22|0
1647020620000|2022-03-11 17:43:40|23.45|21.25|23.39|21.19|23.45|21.25|23.39|21.19|0
1647020630000|2022-03-11 17:43:50|23.45|21.25|23.45|21.25|23.45|21.25|23.45|21.25|0
1647020640000|2022-03-11 17:44:00|23.42|21.22|23.39|21.19|23.42|21.22|23.36|21.16|0
1647020650000|2022-03-11 17:44:10|23.45|21.25|23.42|21.22|23.48|21.28|23.42|21.22|0
1647020660000|2022-03-11 17:44:20|23.45|21.25|23.45|21.25|23.45|21.25|23.43|21.23|0
1647020670000|2022-03-11 17:44:30|23.48|21.28|23.59|21.39|23.59|21.39|23.48|21.28|0
1647020680000|2022-03-11 17:44:40|23.61|21.41|23.65|21.45|23.65|21.45|23.59|21.39|0
1647020690000|2022-03-11 17:44:50|23.68|21.48|23.8|21.6|23.82|21.62|23.68|21.48|0
1647020700000|2022-03-11 17:45:00|23.76|21.56|23.83|21.63|23.83|21.63|23.76|21.56|0
1647020710000|2022-03-11 17:45:10|23.82|21.62|23.83|21.63|23.83|21.63|23.82|21.62|0
1647020720000|2022-03-11 17:45:20|23.89|21.69|23.91|21.71|23.92|21.72|23.89|21.69|0
1647020730000|2022-03-11 17:45:30|23.8|21.6|23.68|21.48|23.8|21.6|23.68|21.48|0
1647020740000|2022-03-11 17:45:40|23.71|21.51|23.68|21.48|23.71|21.51|23.65|21.45|0
1647020750000|2022-03-11 17:45:50|23.65|21.45|23.62|21.42|23.65|21.45|23.62|21.42|0
1647020760000|2022-03-11 17:46:00|23.71|21.51|23.8|21.6|23.8|21.6|23.7|21.5|0
1647020770000|2022-03-11 17:46:10|23.85|21.65|23.88|21.68|23.88|21.68|23.85|21.65|0
1647020780000|2022-03-11 17:46:20|23.86|21.66|23.92|21.72|23.95|21.75|23.86|21.66|0
1647020790000|2022-03-11 17:46:30|23.89|21.69|23.98|21.78|23.98|21.78|23.83|21.63|0
1647020800000|2022-03-11 17:46:40|23.97|21.77|23.98|21.78|24.04|21.84|23.97|21.77|0
1647020810000|2022-03-11 17:46:50|23.95|21.75|24.04|21.84|24.04|21.84|23.95|21.75|0
1647020820000|2022-03-11 17:47:00|24.01|21.81|23.89|21.69|24.01|21.81|23.89|21.69|0
1647020830000|2022-03-11 17:47:10|23.8|21.6|23.77|21.57|23.8|21.6|23.77|21.57|0
1647020840000|2022-03-11 17:47:20|23.68|21.48|23.7|21.5|23.71|21.51|23.65|21.45|0
1647020850000|2022-03-11 17:47:30|23.68|21.48|23.62|21.42|23.68|21.48|23.62|21.42|0
1647020860000|2022-03-11 17:47:40|23.65|21.45|23.62|21.42|23.65|21.45|23.62|21.42|0
1647020870000|2022-03-11 17:47:50|23.65|21.45|23.74|21.54|23.74|21.54|23.65|21.45|0
1647020880000|2022-03-11 17:48:00|23.77|21.57|23.77|21.57|23.77|21.57|23.74|21.54|0
1647020890000|2022-03-11 17:48:10|23.8|21.6|23.77|21.57|23.8|21.6|23.77|21.57|0
1647020900000|2022-03-11 17:48:20|23.83|21.63|23.86|21.66|23.86|21.66|23.83|21.63|0
1647020910000|2022-03-11 17:48:30|23.83|21.63|23.77|21.57|23.83|21.63|23.77|21.57|0
1647020920000|2022-03-11 17:48:40|23.76|21.56|23.86|21.66|23.86|21.66|23.76|21.56|0
1647020930000|2022-03-11 17:48:50|23.83|21.63|23.83|21.63|23.86|21.66|23.83|21.63|0
1647020940000|2022-03-11 17:49:00|23.8|21.6|23.74|21.54|23.82|21.62|23.74|21.54|0
1647020950000|2022-03-11 17:49:10|23.77|21.57|23.83|21.63|23.83|21.63|23.77|21.57|0
1647020960000|2022-03-11 17:49:20|23.8|21.6|23.77|21.57|23.82|21.62|23.77|21.57|0
1647020970000|2022-03-11 17:49:30|23.8|21.6|23.71|21.51|23.8|21.6|23.71|21.51|0
1647020980000|2022-03-11 17:49:40|23.68|21.48|23.68|21.48|23.68|21.48|23.68|21.48|0
1647020990000|2022-03-11 17:49:50|23.65|21.45|23.61|21.41|23.65|21.45|23.61|21.41|0
1647021000000|2022-03-11 17:50:00|23.62|21.42|23.71|21.51|23.71|21.51|23.62|21.42|0
1647021010000|2022-03-11 17:50:10|23.68|21.48|23.65|21.45|23.68|21.48|23.64|21.44|0
1647021020000|2022-03-11 17:50:20|23.62|21.42|23.68|21.48|23.68|21.48|23.62|21.42|0
1647021030000|2022-03-11 17:50:30|23.71|21.51|23.71|21.51|23.71|21.51|23.71|21.51|0
1647021040000|2022-03-11 17:50:40|23.8|21.6|23.83|21.63|23.85|21.65|23.8|21.6|0
1647021050000|2022-03-11 17:50:50|23.89|21.69|23.86|21.66|23.89|21.69|23.86|21.66|0
1647021060000|2022-03-11 17:51:00|23.77|21.57|23.8|21.6|23.8|21.6|23.77|21.57|0
1647021070000|2022-03-11 17:51:10|23.77|21.57|23.8|21.6|23.8|21.6|23.74|21.54|0
1647021080000|2022-03-11 17:51:20|23.77|21.57|23.71|21.51|23.77|21.57|23.71|21.51|0
1647021090000|2022-03-11 17:51:30|23.77|21.57|23.83|21.63|23.89|21.69|23.77|21.57|0
1647021100000|2022-03-11 17:51:40|23.8|21.6|23.83|21.63|23.83|21.63|23.8|21.6|0
1647021110000|2022-03-11 17:51:50|23.85|21.65|23.86|21.66|23.89|21.69|23.85|21.65|0
1647021120000|2022-03-11 17:52:00|23.89|21.69|23.8|21.6|23.89|21.69|23.8|21.6|0
1647021130000|2022-03-11 17:52:10|23.74|21.54|23.83|21.63|23.83|21.63|23.71|21.51|0
1647021140000|2022-03-11 17:52:20|23.8|21.6|23.8|21.6|23.8|21.6|23.77|21.57|0
1647021150000|2022-03-11 17:52:30|23.77|21.57|23.8|21.6|23.83|21.63|23.77|21.57|0
1647021160000|2022-03-11 17:52:40|23.86|21.66|23.86|21.66|23.86|21.66|23.86|21.66|0
1647021170000|2022-03-11 17:52:50|23.83|21.63|23.8|21.6|23.83|21.63|23.79|21.59|0
1647021180000|2022-03-11 17:53:00|23.83|21.63|23.83|21.63|23.83|21.63|23.77|21.57|0
1647021190000|2022-03-11 17:53:10|23.86|21.66|23.95|21.75|23.95|21.75|23.86|21.66|0
1647021200000|2022-03-11 17:53:20|23.94|21.74|23.95|21.75|23.97|21.77|23.94|21.74|0
1647021210000|2022-03-11 17:53:30|23.89|21.69|23.83|21.63|23.89|21.69|23.83|21.63|0
1647021220000|2022-03-11 17:53:40|23.86|21.66|23.83|21.63|23.92|21.72|23.83|21.63|0
1647021230000|2022-03-11 17:53:50|23.86|21.66|23.89|21.69|23.89|21.69|23.83|21.63|0
1647021240000|2022-03-11 17:54:00|23.95|21.75|24.01|21.81|24.01|21.81|23.95|21.75|0
1647021250000|2022-03-11 17:54:10|24.03|21.83|23.95|21.75|24.03|21.83|23.95|21.75|0
1647021260000|2022-03-11 17:54:20|23.92|21.72|23.98|21.78|23.98|21.78|23.92|21.72|0
1647021270000|2022-03-11 17:54:30|23.97|21.77|23.95|21.75|23.97|21.77|23.95|21.75|0
1647021280000|2022-03-11 17:54:40|23.98|21.78|24.01|21.81|24.04|21.84|23.98|21.78|0
1647021290000|2022-03-11 17:54:50|23.98|21.78|23.97|21.77|23.98|21.78|23.95|21.75|0
1647021300000|2022-03-11 17:55:00|23.95|21.75|24.01|21.81|24.01|21.81|23.94|21.74|0
1647021310000|2022-03-11 17:55:10|24.04|21.84|24.01|21.81|24.04|21.84|24|21.8|0
1647021320000|2022-03-11 17:55:20|24.04|21.84|24.16|21.96|24.16|21.96|24.04|21.84|0
1647021330000|2022-03-11 17:55:30|24.24|22.04|24.09|21.89|24.24|22.04|24.09|21.89|0
1647021340000|2022-03-11 17:55:40|24.13|21.93|24.07|21.87|24.19|21.99|24.07|21.87|0
1647021350000|2022-03-11 17:55:50|24.04|21.84|24.1|21.9|24.12|21.92|24.04|21.84|0
1647021360000|2022-03-11 17:56:00|24.19|21.99|24.19|21.99|24.19|21.99|24.18|21.98|0
1647021370000|2022-03-11 17:56:10|24.33|22.13|24.35|22.15|24.35|22.15|24.28|22.08|0
1647021380000|2022-03-11 17:56:20|24.33|22.13|24.41|22.21|24.41|22.21|24.33|22.13|0
1647021390000|2022-03-11 17:56:30|24.5|22.3|24.42|22.22|24.5|22.3|24.42|22.22|0
1647021400000|2022-03-11 17:56:40|24.44|22.24|24.44|22.24|24.47|22.27|24.44|22.24|0
1647021410000|2022-03-11 17:56:50|24.47|22.27|24.44|22.24|24.47|22.27|24.44|22.24|0
1647021420000|2022-03-11 17:57:00|24.36|22.16|24.22|22.02|24.36|22.16|24.22|22.02|0
1647021430000|2022-03-11 17:57:10|24.28|22.08|24.19|21.99|24.28|22.08|24.19|21.99|0
1647021440000|2022-03-11 17:57:20|24.16|21.96|24.19|21.99|24.22|22.02|24.16|21.96|0
1647021450000|2022-03-11 17:57:30|24.22|22.02|24.19|21.99|24.22|22.02|24.19|21.99|0
1647021460000|2022-03-11 17:57:40|24.16|21.96|24.13|21.93|24.16|21.96|24.1|21.9|0
1647021470000|2022-03-11 17:57:50|24.16|21.96|24.1|21.9|24.16|21.96|24.07|21.87|0
1647021480000|2022-03-11 17:58:00|24.13|21.93|24.1|21.9|24.13|21.93|24.1|21.9|0
1647021490000|2022-03-11 17:58:10|24.16|21.96|24.1|21.9|24.16|21.96|24.07|21.87|0
1647021500000|2022-03-11 17:58:20|24.13|21.93|24.1|21.9|24.13|21.93|24.1|21.9|0
1647021510000|2022-03-11 17:58:30|24.07|21.87|24.07|21.87|24.07|21.87|24.07|21.87|0
1647021520000|2022-03-11 17:58:40|24.06|21.86|24.07|21.87|24.1|21.9|24.04|21.84|0
1647021530000|2022-03-11 17:58:50|24.04|21.84|24.01|21.81|24.04|21.84|24.01|21.81|0
1647021540000|2022-03-11 17:59:00|24.04|21.84|24.1|21.9|24.1|21.9|24.04|21.84|0
1647021550000|2022-03-11 17:59:10|24.16|21.96|24.16|21.96|24.24|22.04|24.16|21.96|0
1647021560000|2022-03-11 17:59:20|24.1|21.9|24.19|21.99|24.19|21.99|24.1|21.9|0
1647021570000|2022-03-11 17:59:30|24.13|21.93|24.1|21.9|24.13|21.93|24.1|21.9|0
1647021580000|2022-03-11 17:59:40|24.13|21.93|24.16|21.96|24.16|21.96|24.13|21.93|0
1647021590000|2022-03-11 17:59:50|24.19|21.99|24.13|21.93|24.19|21.99|24.13|21.93|0
1647021600000|2022-03-11 18:00:00|24.16|21.96|24.04|21.84|24.16|21.96|24.04|21.84|0
1647021610000|2022-03-11 18:00:10|24.06|21.86|23.98|21.78|24.07|21.87|23.98|21.78|0
1647021620000|2022-03-11 18:00:20|23.99|21.79|23.95|21.75|23.99|21.79|23.87|21.67|0
1647021630000|2022-03-11 18:00:30|23.92|21.72|23.95|21.75|23.95|21.75|23.92|21.72|0
1647021640000|2022-03-11 18:00:40|23.89|21.69|23.89|21.69|23.89|21.69|23.83|21.63|0
1647021650000|2022-03-11 18:00:50|23.83|21.63|23.84|21.64|23.86|21.66|23.83|21.63|0
1647021660000|2022-03-11 18:01:00|23.83|21.63|23.98|21.78|23.98|21.78|23.83|21.63|0
1647021670000|2022-03-11 18:01:10|24.01|21.81|24.13|21.93|24.13|21.93|24.01|21.81|0
1647021680000|2022-03-11 18:01:20|24.19|21.99|24.27|22.07|24.27|22.07|24.19|21.99|0
1647021690000|2022-03-11 18:01:30|24.28|22.08|24.25|22.05|24.28|22.08|24.25|22.05|0
1647021700000|2022-03-11 18:01:40|24.33|22.13|24.31|22.11|24.34|22.14|24.31|22.11|0
1647021710000|2022-03-11 18:01:50|24.34|22.14|24.34|22.14|24.34|22.14|24.34|22.14|0
1647021720000|2022-03-11 18:02:00|24.31|22.11|24.5|22.3|24.5|22.3|24.31|22.11|0
1647021730000|2022-03-11 18:02:10|24.62|22.42|24.65|22.45|24.65|22.45|24.62|22.42|0
1647021740000|2022-03-11 18:02:20|24.59|22.39|24.65|22.45|24.65|22.45|24.59|22.39|0
1647021750000|2022-03-11 18:02:30|24.68|22.48|24.42|22.22|24.68|22.48|24.42|22.22|0
1647021760000|2022-03-11 18:02:40|24.5|22.3|24.47|22.27|24.53|22.33|24.47|22.27|0
1647021770000|2022-03-11 18:02:50|24.5|22.3|24.68|22.48|24.68|22.48|24.5|22.3|0
1647021780000|2022-03-11 18:03:00|24.67|22.47|24.7|22.5|24.7|22.5|24.65|22.45|0
1647021790000|2022-03-11 18:03:10|24.65|22.45|24.56|22.36|24.65|22.45|24.56|22.36|0
1647021800000|2022-03-11 18:03:20|24.59|22.39|24.64|22.44|24.64|22.44|24.59|22.39|0
1647021810000|2022-03-11 18:03:30|24.68|22.48|24.62|22.42|24.68|22.48|24.62|22.42|0
1647021820000|2022-03-11 18:03:40|24.59|22.39|24.5|22.3|24.6|22.4|24.5|22.3|0
1647021830000|2022-03-11 18:03:50|24.59|22.39|24.59|22.39|24.59|22.39|24.56|22.36|0
1647021840000|2022-03-11 18:04:00|24.56|22.36|24.5|22.3|24.56|22.36|24.5|22.3|0
1647021850000|2022-03-11 18:04:10|24.48|22.28|24.45|22.25|24.48|22.28|24.45|22.25|0
1647021860000|2022-03-11 18:04:20|24.44|22.24|24.44|22.24|24.47|22.27|24.44|22.24|0
1647021870000|2022-03-11 18:04:30|24.47|22.27|24.44|22.24|24.47|22.27|24.44|22.24|0
1647021880000|2022-03-11 18:04:40|24.45|22.25|24.53|22.33|24.53|22.33|24.45|22.25|0
1647021890000|2022-03-11 18:04:50|24.5|22.3|24.59|22.39|24.59|22.39|24.5|22.3|0
1647021900000|2022-03-11 18:05:00|24.56|22.36|24.59|22.39|24.59|22.39|24.51|22.31|0
1647021910000|2022-03-11 18:05:10|24.7|22.5|24.71|22.51|24.71|22.51|24.65|22.45|0
1647021920000|2022-03-11 18:05:20|24.81|22.61|24.74|22.54|24.81|22.61|24.74|22.54|0
1647021930000|2022-03-11 18:05:30|24.77|22.57|24.84|22.64|24.84|22.64|24.77|22.57|0
1647021940000|2022-03-11 18:05:40|24.81|22.61|25.02|22.82|25.02|22.82|24.81|22.61|0
1647021950000|2022-03-11 18:05:50|24.99|22.79|25.02|22.82|25.05|22.85|24.99|22.79|0
1647021960000|2022-03-11 18:06:00|25.05|22.85|24.93|22.73|25.05|22.85|24.93|22.73|0
1647021970000|2022-03-11 18:06:10|24.99|22.79|25.02|22.82|25.04|22.84|24.99|22.79|0
1647021980000|2022-03-11 18:06:20|24.96|22.76|24.99|22.79|24.99|22.79|24.94|22.74|0
1647021990000|2022-03-11 18:06:30|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1647022000000|2022-03-11 18:06:40|25.05|22.85|25.01|22.81|25.05|22.85|24.99|22.79|0
1647022010000|2022-03-11 18:06:50|25.02|22.82|24.81|22.61|25.02|22.82|24.81|22.61|0
1647022020000|2022-03-11 18:07:00|24.79|22.59|24.84|22.64|24.87|22.67|24.79|22.59|0
1647022030000|2022-03-11 18:07:10|24.8|22.6|24.56|22.36|24.8|22.6|24.56|22.36|0
1647022040000|2022-03-11 18:07:20|24.53|22.33|24.59|22.39|24.6|22.4|24.53|22.33|0
1647022050000|2022-03-11 18:07:30|24.53|22.33|24.53|22.33|24.56|22.36|24.53|22.33|0
1647022060000|2022-03-11 18:07:40|24.5|22.3|24.47|22.27|24.5|22.3|24.47|22.27|0
1647022070000|2022-03-11 18:07:50|24.5|22.3|24.5|22.3|24.5|22.3|24.43|22.23|0
1647022080000|2022-03-11 18:08:00|24.53|22.33|24.59|22.39|24.59|22.39|24.53|22.33|0
1647022090000|2022-03-11 18:08:10|24.56|22.36|24.56|22.36|24.56|22.36|24.53|22.33|0
1647022100000|2022-03-11 18:08:20|24.53|22.33|24.5|22.3|24.53|22.33|24.5|22.3|0
1647022110000|2022-03-11 18:08:30|24.53|22.33|24.53|22.33|24.53|22.33|24.5|22.3|0
1647022120000|2022-03-11 18:08:40|24.5|22.3|24.43|22.23|24.5|22.3|24.43|22.23|0
1647022130000|2022-03-11 18:08:50|24.37|22.17|24.31|22.11|24.37|22.17|24.31|22.11|0
1647022140000|2022-03-11 18:09:00|24.34|22.14|24.28|22.08|24.34|22.14|24.28|22.08|0
1647022150000|2022-03-11 18:09:10|24.37|22.17|24.34|22.14|24.37|22.17|24.34|22.14|0
1647022160000|2022-03-11 18:09:20|24.31|22.11|24.31|22.11|24.31|22.11|24.3|22.1|0
1647022170000|2022-03-11 18:09:30|24.28|22.08|24.25|22.05|24.28|22.08|24.25|22.05|0
1647022180000|2022-03-11 18:09:40|24.28|22.08|24.31|22.11|24.31|22.11|24.28|22.08|0
1647022190000|2022-03-11 18:09:50|24.37|22.17|24.34|22.14|24.37|22.17|24.28|22.08|0
1647022200000|2022-03-11 18:10:00|24.37|22.17|24.53|22.33|24.53|22.33|24.37|22.17|0
1647022210000|2022-03-11 18:10:10|24.46|22.26|24.4|22.2|24.46|22.26|24.4|22.2|0
1647022220000|2022-03-11 18:10:20|24.37|22.17|24.46|22.26|24.46|22.26|24.34|22.14|0
1647022230000|2022-03-11 18:10:30|24.5|22.3|24.59|22.39|24.59|22.39|24.5|22.3|0
1647022240000|2022-03-11 18:10:40|24.56|22.36|24.56|22.36|24.56|22.36|24.56|22.36|0
1647022250000|2022-03-11 18:10:50|24.53|22.33|24.56|22.36|24.56|22.36|24.53|22.33|0
1647022260000|2022-03-11 18:11:00|24.46|22.26|24.45|22.25|24.46|22.26|24.4|22.2|0
1647022270000|2022-03-11 18:11:10|24.46|22.26|24.49|22.29|24.53|22.33|24.46|22.26|0
1647022280000|2022-03-11 18:11:20|24.46|22.26|24.53|22.33|24.56|22.36|24.46|22.26|0
1647022290000|2022-03-11 18:11:30|24.49|22.29|24.43|22.23|24.49|22.29|24.43|22.23|0
1647022300000|2022-03-11 18:11:40|24.4|22.2|24.46|22.26|24.46|22.26|24.37|22.17|0
1647022310000|2022-03-11 18:11:50|24.43|22.23|24.43|22.23|24.46|22.26|24.43|22.23|0
1647022320000|2022-03-11 18:12:00|24.4|22.2|24.37|22.17|24.4|22.2|24.37|22.17|0
1647022330000|2022-03-11 18:12:10|24.4|22.2|24.34|22.14|24.43|22.23|24.34|22.14|0
1647022340000|2022-03-11 18:12:20|24.28|22.08|24.26|22.06|24.34|22.14|24.26|22.06|0
1647022350000|2022-03-11 18:12:30|24.25|22.05|24.31|22.11|24.31|22.11|24.22|22.02|0
1647022360000|2022-03-11 18:12:40|24.25|22.05|24.25|22.05|24.25|22.05|24.22|22.02|0
1647022370000|2022-03-11 18:12:50|24.22|22.02|24.1|21.9|24.22|22.02|24.1|21.9|0
1647022380000|2022-03-11 18:13:00|24.16|21.96|24.16|21.96|24.16|21.96|24.13|21.93|0
1647022390000|2022-03-11 18:13:10|24.19|21.99|24.16|21.96|24.19|21.99|24.16|21.96|0
1647022400000|2022-03-11 18:13:20|24.19|21.99|24.22|22.02|24.23|22.03|24.19|21.99|0
1647022410000|2022-03-11 18:13:30|24.25|22.05|24.37|22.17|24.37|22.17|24.25|22.05|0
1647022420000|2022-03-11 18:13:40|24.36|22.16|24.34|22.14|24.37|22.17|24.34|22.14|0
1647022430000|2022-03-11 18:13:50|24.31|22.11|24.28|22.08|24.31|22.11|24.28|22.08|0
1647022440000|2022-03-11 18:14:00|24.25|22.05|24.22|22.02|24.25|22.05|24.22|22.02|0
1647022450000|2022-03-11 18:14:10|24.25|22.05|24.22|22.02|24.28|22.08|24.19|21.99|0
1647022460000|2022-03-11 18:14:20|24.19|21.99|24.22|22.02|24.22|22.02|24.19|21.99|0
1647022470000|2022-03-11 18:14:30|24.16|21.96|24.19|21.99|24.19|21.99|24.16|21.96|0
1647022480000|2022-03-11 18:14:40|24.22|22.02|24.22|22.02|24.22|22.02|24.22|22.02|0
1647022490000|2022-03-11 18:14:50|24.23|22.03|24.19|21.99|24.23|22.03|24.19|21.99|0
1647022500000|2022-03-11 18:15:00|24.22|22.02|24.25|22.05|24.28|22.08|24.22|22.02|0
1647022510000|2022-03-11 18:15:10|24.31|22.11|24.28|22.08|24.31|22.11|24.28|22.08|0
1647022520000|2022-03-11 18:15:20|24.31|22.11|24.37|22.17|24.4|22.2|24.31|22.11|0
1647022530000|2022-03-11 18:15:30|24.4|22.2|24.37|22.17|24.4|22.2|24.37|22.17|0
1647022540000|2022-03-11 18:15:40|24.31|22.11|24.34|22.14|24.34|22.14|24.31|22.11|0
1647022550000|2022-03-11 18:15:50|24.31|22.11|24.34|22.14|24.34|22.14|24.31|22.11|0
1647022560000|2022-03-11 18:16:00|24.31|22.11|24.37|22.17|24.37|22.17|24.31|22.11|0
1647022570000|2022-03-11 18:16:10|24.4|22.2|24.43|22.23|24.43|22.23|24.4|22.2|0
1647022580000|2022-03-11 18:16:20|24.46|22.26|24.52|22.32|24.52|22.32|24.46|22.26|0
1647022590000|2022-03-11 18:16:30|24.49|22.29|24.55|22.35|24.55|22.35|24.49|22.29|0
1647022600000|2022-03-11 18:16:40|24.52|22.32|24.59|22.39|24.59|22.39|24.52|22.32|0
1647022610000|2022-03-11 18:16:50|24.54|22.34|24.52|22.32|24.54|22.34|24.52|22.32|0
1647022620000|2022-03-11 18:17:00|24.48|22.28|24.59|22.39|24.59|22.39|24.48|22.28|0
1647022630000|2022-03-11 18:17:10|24.65|22.45|24.68|22.48|24.83|22.63|24.65|22.45|0
1647022640000|2022-03-11 18:17:20|24.69|22.49|24.62|22.42|24.71|22.51|24.62|22.42|0
1647022650000|2022-03-11 18:17:30|24.55|22.35|24.52|22.32|24.59|22.39|24.49|22.29|0
1647022660000|2022-03-11 18:17:40|24.62|22.42|24.68|22.48|24.68|22.48|24.62|22.42|0
1647022670000|2022-03-11 18:17:50|24.71|22.51|24.68|22.48|24.71|22.51|24.65|22.45|0
1647022680000|2022-03-11 18:18:00|24.71|22.51|24.79|22.59|24.79|22.59|24.71|22.51|0
1647022690000|2022-03-11 18:18:10|24.83|22.63|24.83|22.63|24.93|22.73|24.83|22.63|0
1647022700000|2022-03-11 18:18:20|24.86|22.66|24.8|22.6|24.86|22.66|24.8|22.6|0
1647022710000|2022-03-11 18:18:30|24.77|22.57|24.86|22.66|24.86|22.66|24.77|22.57|0
1647022720000|2022-03-11 18:18:40|24.83|22.63|24.83|22.63|24.83|22.63|24.79|22.59|0
1647022730000|2022-03-11 18:18:50|24.8|22.6|24.86|22.66|24.89|22.69|24.8|22.6|0
1647022740000|2022-03-11 18:19:00|24.8|22.6|24.8|22.6|24.8|22.6|24.77|22.57|0
1647022750000|2022-03-11 18:19:10|24.79|22.59|24.58|22.38|24.8|22.6|24.58|22.38|0
1647022770000|2022-03-11 18:19:30|24.65|22.45|24.68|22.48|24.68|22.48|24.58|22.38|0
1647022780000|2022-03-11 18:19:40|24.74|22.54|24.77|22.57|24.77|22.57|24.74|22.54|0
1647022790000|2022-03-11 18:19:50|24.8|22.6|24.96|22.76|24.96|22.76|24.8|22.6|0
1647022800000|2022-03-11 18:20:00|25.02|22.82|24.99|22.79|25.02|22.82|24.96|22.76|0
1647022810000|2022-03-11 18:20:10|24.96|22.76|25.02|22.82|25.02|22.82|24.93|22.73|0
1647022820000|2022-03-11 18:20:20|24.99|22.79|25.11|22.91|25.11|22.91|24.99|22.79|0
1647022830000|2022-03-11 18:20:30|25.18|22.98|25.24|23.04|25.24|23.04|25.11|22.91|0
1647022840000|2022-03-11 18:20:40|25.3|23.1|25.27|23.07|25.3|23.1|25.27|23.07|0
1647022850000|2022-03-11 18:20:50|25.24|23.04|25.08|22.88|25.24|23.04|25.08|22.88|0
1647022860000|2022-03-11 18:21:00|25.1|22.9|25.02|22.82|25.1|22.9|25.02|22.82|0
1647022870000|2022-03-11 18:21:10|24.89|22.69|24.96|22.76|24.99|22.79|24.89|22.69|0
1647022880000|2022-03-11 18:21:20|24.99|22.79|24.93|22.73|24.99|22.79|24.93|22.73|0
1647022890000|2022-03-11 18:21:30|24.96|22.76|25.05|22.85|25.08|22.88|24.96|22.76|0
1647022900000|2022-03-11 18:21:40|25.1|22.9|25.11|22.91|25.14|22.94|25.1|22.9|0
1647022910000|2022-03-11 18:21:50|25.05|22.85|25.08|22.88|25.1|22.9|25.05|22.85|0
1647022920000|2022-03-11 18:22:00|25.05|22.85|25.08|22.88|25.11|22.91|25.05|22.85|0
1647022930000|2022-03-11 18:22:10|24.99|22.79|25.08|22.88|25.08|22.88|24.96|22.76|0
1647022940000|2022-03-11 18:22:20|25.14|22.94|25.19|22.99|25.21|23.01|25.14|22.94|0
1647022950000|2022-03-11 18:22:30|25.24|23.04|25.21|23.01|25.24|23.04|25.21|23.01|0
1647022960000|2022-03-11 18:22:40|25.24|23.04|25.24|23.04|25.24|23.04|25.18|22.98|0
1647022970000|2022-03-11 18:22:50|25.27|23.07|25.24|23.04|25.3|23.1|25.24|23.04|0
1647022980000|2022-03-11 18:23:00|25.27|23.07|25.27|23.07|25.27|23.07|25.24|23.04|0
1647022990000|2022-03-11 18:23:10|25.25|23.05|25.27|23.07|25.3|23.1|25.25|23.05|0
1647023000000|2022-03-11 18:23:20|25.24|23.04|25.3|23.1|25.3|23.1|25.24|23.04|0
1647023010000|2022-03-11 18:23:30|25.25|23.05|25.27|23.07|25.3|23.1|25.25|23.05|0
1647023020000|2022-03-11 18:23:40|25.33|23.13|25.3|23.1|25.33|23.13|25.3|23.1|0
1647023030000|2022-03-11 18:23:50|25.28|23.08|25.27|23.07|25.28|23.08|25.27|23.07|0
1647023040000|2022-03-11 18:24:00|25.33|23.13|25.33|23.13|25.36|23.16|25.33|23.13|0
1647023050000|2022-03-11 18:24:10|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1647023060000|2022-03-11 18:24:20|25.35|23.15|25.33|23.13|25.4|23.2|25.33|23.13|0
1647023070000|2022-03-11 18:24:30|25.27|23.07|25.27|23.07|25.27|23.07|25.24|23.04|0
1647023080000|2022-03-11 18:24:40|25.24|23.04|25.4|23.2|25.4|23.2|25.24|23.04|0
1647023090000|2022-03-11 18:24:50|25.43|23.23|25.43|23.23|25.46|23.26|25.4|23.2|0
1647023100000|2022-03-11 18:25:00|25.41|23.21|25.49|23.29|25.49|23.29|25.4|23.2|0
1647023110000|2022-03-11 18:25:10|25.46|23.26|25.36|23.16|25.46|23.26|25.33|23.13|0
1647023120000|2022-03-11 18:25:20|25.33|23.13|25.55|23.35|25.55|23.35|25.33|23.13|0
1647023130000|2022-03-11 18:25:30|25.52|23.32|25.46|23.26|25.52|23.32|25.46|23.26|0
1647023140000|2022-03-11 18:25:40|25.43|23.23|25.49|23.29|25.49|23.29|25.43|23.23|0
1647023150000|2022-03-11 18:25:50|25.51|23.31|25.49|23.29|25.52|23.32|25.49|23.29|0
1647023160000|2022-03-11 18:26:00|25.52|23.32|25.55|23.35|25.59|23.39|25.52|23.32|0
1647023170000|2022-03-11 18:26:10|25.52|23.32|25.59|23.39|25.62|23.42|25.52|23.32|0
1647023180000|2022-03-11 18:26:20|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1647023190000|2022-03-11 18:26:30|25.52|23.32|25.55|23.35|25.55|23.35|25.52|23.32|0
1647023200000|2022-03-11 18:26:40|25.49|23.29|25.46|23.26|25.49|23.29|25.46|23.26|0
1647023210000|2022-03-11 18:26:50|25.39|23.19|25.33|23.13|25.39|23.19|25.3|23.1|0
1647023220000|2022-03-11 18:27:00|25.36|23.16|25.3|23.1|25.36|23.16|25.3|23.1|0
1647023230000|2022-03-11 18:27:10|25.36|23.16|25.36|23.16|25.36|23.16|25.33|23.13|0
1647023240000|2022-03-11 18:27:20|25.43|23.23|25.46|23.26|25.46|23.26|25.43|23.23|0
1647023250000|2022-03-11 18:27:30|25.52|23.32|25.49|23.29|25.55|23.35|25.46|23.26|0
1647023260000|2022-03-11 18:27:40|25.52|23.32|25.36|23.16|25.52|23.32|25.36|23.16|0
1647023270000|2022-03-11 18:27:50|25.35|23.15|25.36|23.16|25.36|23.16|25.35|23.15|0
1647023280000|2022-03-11 18:28:00|25.33|23.13|25.21|23.01|25.33|23.13|25.21|23.01|0
1647023290000|2022-03-11 18:28:10|25.19|22.99|25.3|23.1|25.3|23.1|25.19|22.99|0
1647023300000|2022-03-11 18:28:20|25.33|23.13|25.43|23.23|25.43|23.23|25.33|23.13|0
1647023310000|2022-03-11 18:28:30|25.41|23.21|25.49|23.29|25.49|23.29|25.41|23.21|0
1647023320000|2022-03-11 18:28:40|25.57|23.37|25.52|23.32|25.58|23.38|25.52|23.32|0
1647023330000|2022-03-11 18:28:50|25.5|23.3|25.49|23.29|25.5|23.3|25.46|23.26|0
1647023340000|2022-03-11 18:29:00|25.5|23.3|25.49|23.29|25.52|23.32|25.49|23.29|0
1647023350000|2022-03-11 18:29:10|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1647023360000|2022-03-11 18:29:20|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1647023370000|2022-03-11 18:29:30|25.41|23.21|25.36|23.16|25.41|23.21|25.36|23.16|0
1647023380000|2022-03-11 18:29:40|25.39|23.19|25.43|23.23|25.43|23.23|25.39|23.19|0
1647023390000|2022-03-11 18:29:50|25.41|23.21|25.36|23.16|25.41|23.21|25.33|23.13|0
1647023400000|2022-03-11 18:30:00|25.33|23.13|25.46|23.26|25.46|23.26|25.33|23.13|0
1647023410000|2022-03-11 18:30:10|25.52|23.32|25.52|23.32|25.52|23.32|25.49|23.29|0
1647023420000|2022-03-11 18:30:20|25.49|23.29|25.49|23.29|25.52|23.32|25.46|23.26|0
1647023430000|2022-03-11 18:30:30|25.46|23.26|25.33|23.13|25.46|23.26|25.33|23.13|0
1647023440000|2022-03-11 18:30:40|25.3|23.1|25.36|23.16|25.36|23.16|25.3|23.1|0
1647023450000|2022-03-11 18:30:50|25.38|23.18|25.39|23.19|25.39|23.19|25.36|23.16|0
1647023460000|2022-03-11 18:31:00|25.36|23.16|25.3|23.1|25.36|23.16|25.3|23.1|0
1647023470000|2022-03-11 18:31:10|25.27|23.07|25.31|23.11|25.31|23.11|25.27|23.07|0
1647023480000|2022-03-11 18:31:20|25.3|23.1|25.33|23.13|25.33|23.13|25.3|23.1|0
1647023490000|2022-03-11 18:31:30|25.3|23.1|25.3|23.1|25.33|23.13|25.3|23.1|0
1647023500000|2022-03-11 18:31:40|25.36|23.16|25.33|23.13|25.36|23.16|25.3|23.1|0
1647023510000|2022-03-11 18:31:50|25.31|23.11|25.24|23.04|25.31|23.11|25.24|23.04|0
1647023520000|2022-03-11 18:32:00|25.14|22.94|25.19|22.99|25.22|23.02|25.14|22.94|0
1647023530000|2022-03-11 18:32:10|25.2|23|25.24|23.04|25.24|23.04|25.2|23|0
1647023540000|2022-03-11 18:32:20|25.28|23.08|25.3|23.1|25.36|23.16|25.28|23.08|0
1647023550000|2022-03-11 18:32:30|25.33|23.13|25.33|23.13|25.33|23.13|25.3|23.1|0
1647023560000|2022-03-11 18:32:40|25.28|23.08|25.3|23.1|25.3|23.1|25.27|23.07|0
1647023570000|2022-03-11 18:32:50|25.27|23.07|25.27|23.07|25.27|23.07|25.24|23.04|0
1647023580000|2022-03-11 18:33:00|25.2|23|25.2|23|25.24|23.04|25.2|23|0
1647023590000|2022-03-11 18:33:10|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1647023600000|2022-03-11 18:33:20|25.27|23.07|25.27|23.07|25.33|23.13|25.27|23.07|0
1647023610000|2022-03-11 18:33:30|25.3|23.1|25.36|23.16|25.36|23.16|25.3|23.1|0
1647023620000|2022-03-11 18:33:40|25.3|23.1|25.3|23.1|25.3|23.1|25.27|23.07|0
1647023630000|2022-03-11 18:33:50|25.27|23.07|25.28|23.08|25.3|23.1|25.27|23.07|0
1647023640000|2022-03-11 18:34:00|25.2|23|25.19|22.99|25.2|23|25.19|22.99|0
1647023650000|2022-03-11 18:34:10|25.16|22.96|25.05|22.85|25.17|22.97|25.05|22.85|0
1647023660000|2022-03-11 18:34:20|25.11|22.91|25.23|23.03|25.23|23.03|25.11|22.91|0
1647023670000|2022-03-11 18:34:30|25.17|22.97|25.17|22.97|25.17|22.97|25.17|22.97|0
1647023680000|2022-03-11 18:34:40|25.12|22.92|25.14|22.94|25.14|22.94|25.05|22.85|0
1647023690000|2022-03-11 18:34:50|25.19|22.99|25.17|22.97|25.19|22.99|25.16|22.96|0
1647023700000|2022-03-11 18:35:00|25.14|22.94|25.2|23|25.27|23.07|25.14|22.94|0
1647023710000|2022-03-11 18:35:10|25.16|22.96|25.3|23.1|25.3|23.1|25.16|22.96|0
1647023720000|2022-03-11 18:35:20|25.2|23|25.22|23.02|25.22|23.02|25.2|23|0
1647023730000|2022-03-11 18:35:30|25.25|23.05|25.36|23.16|25.39|23.19|25.25|23.05|0
1647023740000|2022-03-11 18:35:40|25.39|23.19|25.3|23.1|25.46|23.26|25.3|23.1|0
1647023750000|2022-03-11 18:35:50|25.23|23.03|25.2|23|25.23|23.03|25.19|22.99|0
1647023760000|2022-03-11 18:36:00|25.17|22.97|25.11|22.91|25.17|22.97|25.08|22.88|0
1647023770000|2022-03-11 18:36:10|25.15|22.95|25.17|22.97|25.17|22.97|25.15|22.95|0
1647023780000|2022-03-11 18:36:20|25.25|23.05|25.27|23.07|25.28|23.08|25.25|23.05|0
1647023790000|2022-03-11 18:36:30|25.3|23.1|25.3|23.1|25.36|23.16|25.3|23.1|0
1647023800000|2022-03-11 18:36:40|25.33|23.13|25.27|23.07|25.33|23.13|25.27|23.07|0
1647023810000|2022-03-11 18:36:50|25.25|23.05|25.33|23.13|25.33|23.13|25.23|23.03|0
1647023820000|2022-03-11 18:37:00|25.36|23.16|25.33|23.13|25.36|23.16|25.33|23.13|0
1647023830000|2022-03-11 18:37:10|25.27|23.07|25.3|23.1|25.3|23.1|25.25|23.05|0
1647023840000|2022-03-11 18:37:20|25.31|23.11|25.36|23.16|25.36|23.16|25.31|23.11|0
1647023850000|2022-03-11 18:37:30|25.42|23.22|25.33|23.13|25.42|23.22|25.33|23.13|0
1647023860000|2022-03-11 18:37:40|25.34|23.14|25.23|23.03|25.34|23.14|25.23|23.03|0
1647023870000|2022-03-11 18:37:50|25.2|23|25.2|23|25.2|23|25.17|22.97|0
1647023880000|2022-03-11 18:38:00|25.17|22.97|25.17|22.97|25.17|22.97|25.17|22.97|0
1647023890000|2022-03-11 18:38:10|25.14|22.94|25.11|22.91|25.15|22.95|25.11|22.91|0
1647023910000|2022-03-11 18:38:30|25.08|22.88|24.98|22.78|25.11|22.91|24.98|22.78|0
1647023920000|2022-03-11 18:38:40|25.08|22.88|25.01|22.81|25.08|22.88|25.01|22.81|0
1647023930000|2022-03-11 18:38:50|25.05|22.85|24.95|22.75|25.05|22.85|24.95|22.75|0
1647023940000|2022-03-11 18:39:00|24.87|22.67|24.86|22.66|24.87|22.67|24.86|22.66|0
1647023950000|2022-03-11 18:39:10|24.83|22.63|24.83|22.63|24.86|22.66|24.83|22.63|0
1647023960000|2022-03-11 18:39:20|24.86|22.66|24.86|22.66|24.89|22.69|24.86|22.66|0
1647023970000|2022-03-11 18:39:30|24.83|22.63|24.95|22.75|24.95|22.75|24.83|22.63|0
1647023980000|2022-03-11 18:39:40|24.86|22.66|24.95|22.75|24.95|22.75|24.86|22.66|0
1647023990000|2022-03-11 18:39:50|24.92|22.72|24.89|22.69|24.92|22.72|24.86|22.66|0
1647024000000|2022-03-11 18:40:00|24.9|22.7|24.98|22.78|24.98|22.78|24.9|22.7|0
1647024010000|2022-03-11 18:40:10|24.95|22.75|24.86|22.66|24.95|22.75|24.86|22.66|0
1647024020000|2022-03-11 18:40:20|24.9|22.7|24.92|22.72|24.95|22.75|24.9|22.7|0
1647024030000|2022-03-11 18:40:30|24.95|22.75|25.04|22.84|25.04|22.84|24.95|22.75|0
1647024040000|2022-03-11 18:40:40|25.01|22.81|24.97|22.77|25.08|22.88|24.97|22.77|0
1647024050000|2022-03-11 18:40:50|24.95|22.75|24.95|22.75|24.95|22.75|24.92|22.72|0
1647024060000|2022-03-11 18:41:00|25.01|22.81|24.95|22.75|25.04|22.84|24.95|22.75|0
1647024070000|2022-03-11 18:41:10|24.92|22.72|24.92|22.72|24.92|22.72|24.83|22.63|0
1647024080000|2022-03-11 18:41:20|24.89|22.69|24.89|22.69|24.89|22.69|24.87|22.67|0
1647024090000|2022-03-11 18:41:30|24.86|22.66|24.86|22.66|24.86|22.66|24.86|22.66|0
1647024100000|2022-03-11 18:41:40|24.9|22.7|24.86|22.66|24.9|22.7|24.86|22.66|0
1647024110000|2022-03-11 18:41:50|24.84|22.64|24.98|22.78|24.98|22.78|24.84|22.64|0
1647024120000|2022-03-11 18:42:00|25.01|22.81|25.06|22.86|25.06|22.86|25.01|22.81|0
1647024130000|2022-03-11 18:42:10|25.14|22.94|25.2|23|25.2|23|25.14|22.94|0
1647024140000|2022-03-11 18:42:20|25.14|22.94|25.23|23.03|25.23|23.03|25.14|22.94|0
1647024150000|2022-03-11 18:42:30|25.2|23|25.28|23.08|25.28|23.08|25.2|23|0
1647024160000|2022-03-11 18:42:40|25.3|23.1|25.14|22.94|25.3|23.1|25.14|22.94|0
1647024170000|2022-03-11 18:42:50|25.08|22.88|25.11|22.91|25.11|22.91|25.08|22.88|0
1647024180000|2022-03-11 18:43:00|25.08|22.88|25.11|22.91|25.11|22.91|25.08|22.88|0
1647024190000|2022-03-11 18:43:10|25.14|22.94|24.98|22.78|25.14|22.94|24.98|22.78|0
1647024200000|2022-03-11 18:43:20|25.03|22.83|24.95|22.75|25.03|22.83|24.95|22.75|0
1647024210000|2022-03-11 18:43:30|24.98|22.78|24.86|22.66|24.98|22.78|24.86|22.66|0
1647024220000|2022-03-11 18:43:40|24.89|22.69|24.92|22.72|24.92|22.72|24.86|22.66|0
1647024230000|2022-03-11 18:43:50|24.89|22.69|25.01|22.81|25.01|22.81|24.89|22.69|0
1647024240000|2022-03-11 18:44:00|25.07|22.87|25.04|22.84|25.07|22.87|25.04|22.84|0
1647024250000|2022-03-11 18:44:10|25.07|22.87|25.07|22.87|25.07|22.87|25.03|22.83|0
1647024260000|2022-03-11 18:44:20|25.04|22.84|25.11|22.91|25.11|22.91|25.04|22.84|0
1647024270000|2022-03-11 18:44:30|25.14|22.94|25.11|22.91|25.14|22.94|25.11|22.91|0
1647024280000|2022-03-11 18:44:40|25.23|23.03|25.29|23.09|25.29|23.09|25.23|23.03|0
1647024290000|2022-03-11 18:44:50|25.23|23.03|25.29|23.09|25.29|23.09|25.23|23.03|0
1647024300000|2022-03-11 18:45:00|25.26|23.06|25.33|23.13|25.33|23.13|25.26|23.06|0
1647024310000|2022-03-11 18:45:10|25.45|23.25|25.34|23.14|25.45|23.25|25.34|23.14|0
1647024320000|2022-03-11 18:45:20|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1647024330000|2022-03-11 18:45:30|25.42|23.22|25.39|23.19|25.42|23.22|25.39|23.19|0
1647024340000|2022-03-11 18:45:40|25.33|23.13|25.33|23.13|25.33|23.13|25.29|23.09|0
1647024350000|2022-03-11 18:45:50|25.36|23.16|25.48|23.28|25.48|23.28|25.36|23.16|0
1647024360000|2022-03-11 18:46:00|25.52|23.32|25.48|23.28|25.52|23.32|25.48|23.28|0
1647024370000|2022-03-11 18:46:10|25.52|23.32|25.39|23.19|25.52|23.32|25.39|23.19|0
1647024380000|2022-03-11 18:46:20|25.45|23.25|25.39|23.19|25.45|23.25|25.39|23.19|0
1647024390000|2022-03-11 18:46:30|25.4|23.2|25.36|23.16|25.4|23.2|25.36|23.16|0
1647024400000|2022-03-11 18:46:40|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1647024410000|2022-03-11 18:46:50|25.45|23.25|25.45|23.25|25.45|23.25|25.42|23.22|0
1647024420000|2022-03-11 18:47:00|25.48|23.28|25.52|23.32|25.55|23.35|25.48|23.28|0
1647024430000|2022-03-11 18:47:10|25.45|23.25|25.42|23.22|25.45|23.25|25.42|23.22|0
1647024440000|2022-03-11 18:47:20|25.45|23.25|25.48|23.28|25.48|23.28|25.42|23.22|0
1647024450000|2022-03-11 18:47:30|25.52|23.32|25.58|23.38|25.58|23.38|25.52|23.32|0
1647024460000|2022-03-11 18:47:40|25.61|23.41|25.58|23.38|25.61|23.41|25.58|23.38|0
1647024470000|2022-03-11 18:47:50|25.55|23.35|25.48|23.28|25.55|23.35|25.48|23.28|0
1647024480000|2022-03-11 18:48:00|25.52|23.32|25.55|23.35|25.55|23.35|25.52|23.32|0
1647024490000|2022-03-11 18:48:10|25.58|23.38|25.61|23.41|25.61|23.41|25.58|23.38|0
1647024500000|2022-03-11 18:48:20|25.58|23.38|25.52|23.32|25.58|23.38|25.52|23.32|0
1647024510000|2022-03-11 18:48:30|25.56|23.36|25.45|23.25|25.56|23.36|25.45|23.25|0
1647024520000|2022-03-11 18:48:40|25.42|23.22|25.48|23.28|25.48|23.28|25.42|23.22|0
1647024530000|2022-03-11 18:48:50|25.52|23.32|25.63|23.43|25.63|23.43|25.52|23.32|0
1647024540000|2022-03-11 18:49:00|25.61|23.41|25.58|23.38|25.61|23.41|25.58|23.38|0
1647024550000|2022-03-11 18:49:10|25.55|23.35|25.48|23.28|25.55|23.35|25.48|23.28|0
1647024560000|2022-03-11 18:49:20|25.51|23.31|25.61|23.41|25.61|23.41|25.51|23.31|0
1647024570000|2022-03-11 18:49:30|25.58|23.38|25.61|23.41|25.61|23.41|25.58|23.38|0
1647024580000|2022-03-11 18:49:40|25.55|23.35|25.58|23.38|25.58|23.38|25.55|23.35|0
1647024590000|2022-03-11 18:49:50|25.61|23.41|25.71|23.51|25.71|23.51|25.58|23.38|0
1647024600000|2022-03-11 18:50:00|25.83|23.63|25.83|23.63|25.93|23.73|25.83|23.63|0
1647024610000|2022-03-11 18:50:10|25.75|23.55|25.9|23.7|25.93|23.73|25.75|23.55|0
1647024620000|2022-03-11 18:50:20|25.96|23.76|25.93|23.73|25.96|23.76|25.93|23.73|0
1647024630000|2022-03-11 18:50:30|25.9|23.7|25.8|23.6|25.9|23.7|25.8|23.6|0
1647024640000|2022-03-11 18:50:40|25.77|23.57|25.71|23.51|25.77|23.57|25.71|23.51|0
1647024650000|2022-03-11 18:50:50|25.67|23.47|25.03|22.83|25.67|23.47|25.03|22.83|0
1647024660000|2022-03-11 18:51:00|24.89|22.69|24.39|22.19|24.89|22.69|24.39|22.19|0
1647024670000|2022-03-11 18:51:10|24.51|22.31|24.65|22.45|24.65|22.45|24.51|22.31|0
1647024680000|2022-03-11 18:51:20|24.7|22.5|24.7|22.5|24.76|22.56|24.7|22.5|0
1647024690000|2022-03-11 18:51:30|24.73|22.53|24.7|22.5|24.73|22.53|24.67|22.47|0
1647024700000|2022-03-11 18:51:40|24.71|22.51|24.73|22.53|24.73|22.53|24.7|22.5|0
1647024710000|2022-03-11 18:51:50|24.7|22.5|24.67|22.47|24.73|22.53|24.67|22.47|0
1647024720000|2022-03-11 18:52:00|24.82|22.62|24.82|22.62|24.85|22.65|24.82|22.62|0
1647024730000|2022-03-11 18:52:10|24.84|22.64|24.79|22.59|24.84|22.64|24.79|22.59|0
1647024740000|2022-03-11 18:52:20|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1647024750000|2022-03-11 18:52:30|24.73|22.53|24.7|22.5|24.73|22.53|24.7|22.5|0
1647024760000|2022-03-11 18:52:40|24.73|22.53|24.7|22.5|24.76|22.56|24.7|22.5|0
1647024770000|2022-03-11 18:52:50|24.67|22.47|24.64|22.44|24.67|22.47|24.61|22.41|0
1647024780000|2022-03-11 18:53:00|24.54|22.34|24.48|22.28|24.54|22.34|24.48|22.28|0
1647024790000|2022-03-11 18:53:10|24.51|22.31|24.45|22.25|24.51|22.31|24.45|22.25|0
1647024800000|2022-03-11 18:53:20|24.48|22.28|24.39|22.19|24.48|22.28|24.39|22.19|0
1647024810000|2022-03-11 18:53:30|24.42|22.22|24.42|22.22|24.42|22.22|24.36|22.16|0
1647024820000|2022-03-11 18:53:40|24.45|22.25|24.45|22.25|24.45|22.25|24.36|22.16|0
1647024830000|2022-03-11 18:53:50|24.42|22.22|24.51|22.31|24.51|22.31|24.42|22.22|0
1647024840000|2022-03-11 18:54:00|24.39|22.19|24.45|22.25|24.45|22.25|24.39|22.19|0
1647024850000|2022-03-11 18:54:10|24.48|22.28|24.45|22.25|24.51|22.31|24.45|22.25|0
1647024860000|2022-03-11 18:54:20|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1647024870000|2022-03-11 18:54:30|24.45|22.25|24.48|22.28|24.48|22.28|24.39|22.19|0
1647024880000|2022-03-11 18:54:40|24.42|22.22|24.39|22.19|24.42|22.22|24.36|22.16|0
1647024890000|2022-03-11 18:54:50|24.33|22.13|24.21|22.01|24.33|22.13|24.21|22.01|0
1647024900000|2022-03-11 18:55:00|24.18|21.98|24.24|22.04|24.24|22.04|24.18|21.98|0
1647024910000|2022-03-11 18:55:10|24.3|22.1|24.21|22.01|24.3|22.1|24.21|22.01|0
1647024920000|2022-03-11 18:55:20|24.18|21.98|24.21|22.01|24.21|22.01|24.18|21.98|0
1647024930000|2022-03-11 18:55:30|24.27|22.07|24.3|22.1|24.3|22.1|24.27|22.07|0
1647024940000|2022-03-11 18:55:40|24.39|22.19|24.42|22.22|24.42|22.22|24.39|22.19|0
1647024950000|2022-03-11 18:55:50|24.39|22.19|24.36|22.16|24.42|22.22|24.36|22.16|0
1647024960000|2022-03-11 18:56:00|24.4|22.2|24.42|22.22|24.42|22.22|24.4|22.2|0
1647024970000|2022-03-11 18:56:10|24.48|22.28|24.54|22.34|24.54|22.34|24.45|22.25|0
1647024980000|2022-03-11 18:56:20|24.51|22.31|24.42|22.22|24.51|22.31|24.42|22.22|0
1647024990000|2022-03-11 18:56:30|24.45|22.25|24.36|22.16|24.45|22.25|24.36|22.16|0
1647025000000|2022-03-11 18:56:40|24.39|22.19|24.48|22.28|24.48|22.28|24.39|22.19|0
1647025010000|2022-03-11 18:56:50|24.51|22.31|24.45|22.25|24.51|22.31|24.45|22.25|0
1647025020000|2022-03-11 18:57:00|24.44|22.24|24.39|22.19|24.44|22.24|24.39|22.19|0
1647025030000|2022-03-11 18:57:10|24.36|22.16|24.4|22.2|24.4|22.2|24.36|22.16|0
1647025040000|2022-03-11 18:57:20|24.42|22.22|24.43|22.23|24.43|22.23|24.42|22.22|0
1647025050000|2022-03-11 18:57:30|24.37|22.17|24.45|22.25|24.45|22.25|24.37|22.17|0
1647025060000|2022-03-11 18:57:40|24.48|22.28|24.42|22.22|24.48|22.28|24.42|22.22|0
1647025070000|2022-03-11 18:57:50|24.39|22.19|24.33|22.13|24.39|22.19|24.33|22.13|0
1647025080000|2022-03-11 18:58:00|24.21|22.01|24.27|22.07|24.27|22.07|24.21|22.01|0
1647025090000|2022-03-11 18:58:10|24.18|21.98|24.12|21.92|24.21|22.01|24.12|21.92|0
1647025100000|2022-03-11 18:58:20|24.08|21.88|24.05|21.85|24.08|21.88|24.05|21.85|0
1647025110000|2022-03-11 18:58:30|24.08|21.88|24.02|21.82|24.08|21.88|24.02|21.82|0
1647025120000|2022-03-11 18:58:40|24.07|21.87|24.02|21.82|24.07|21.87|23.99|21.79|0
1647025130000|2022-03-11 18:58:50|23.84|21.64|23.78|21.58|23.84|21.64|23.78|21.58|0
1647025140000|2022-03-11 18:59:00|23.84|21.64|23.81|21.61|23.84|21.64|23.78|21.58|0
1647025150000|2022-03-11 18:59:10|23.78|21.58|23.8|21.6|23.84|21.64|23.78|21.58|0
1647025160000|2022-03-11 18:59:20|23.81|21.61|23.78|21.58|23.81|21.61|23.78|21.58|0
1647025170000|2022-03-11 18:59:30|23.87|21.67|23.87|21.67|23.9|21.7|23.87|21.67|0
1647025180000|2022-03-11 18:59:40|23.84|21.64|23.87|21.67|23.87|21.67|23.81|21.61|0
1647025190000|2022-03-11 18:59:50|23.81|21.61|23.75|21.55|23.81|21.61|23.72|21.52|0
1647025200000|2022-03-11 19:00:00|23.48|21.28|23.57|21.37|23.57|21.37|23.37|21.17|0
1647025210000|2022-03-11 19:00:10|23.63|21.43|23.51|21.31|23.66|21.46|23.51|21.31|0
1647025220000|2022-03-11 19:00:20|23.57|21.37|23.6|21.4|23.6|21.4|23.54|21.34|0
1647025230000|2022-03-11 19:00:30|23.72|21.52|23.8|21.6|23.8|21.6|23.72|21.52|0
1647025240000|2022-03-11 19:00:40|23.78|21.58|23.72|21.52|23.78|21.58|23.72|21.52|0
1647025250000|2022-03-11 19:00:50|23.8|21.6|23.84|21.64|23.84|21.64|23.77|21.57|0
1647025260000|2022-03-11 19:01:00|23.87|21.67|23.81|21.61|23.87|21.67|23.81|21.61|0
1647025270000|2022-03-11 19:01:10|23.84|21.64|23.9|21.7|23.9|21.7|23.84|21.64|0
1647025280000|2022-03-11 19:01:20|23.93|21.73|23.84|21.64|23.93|21.73|23.84|21.64|0
1647025290000|2022-03-11 19:01:30|23.87|21.67|23.87|21.67|23.87|21.67|23.87|21.67|0
1647025300000|2022-03-11 19:01:40|23.89|21.69|23.9|21.7|23.9|21.7|23.84|21.64|0
1647025310000|2022-03-11 19:01:50|23.84|21.64|23.78|21.58|23.87|21.67|23.75|21.55|0
1647025320000|2022-03-11 19:02:00|23.8|21.6|23.84|21.64|23.84|21.64|23.8|21.6|0
1647025330000|2022-03-11 19:02:10|23.81|21.61|23.86|21.66|23.86|21.66|23.81|21.61|0
1647025340000|2022-03-11 19:02:20|23.84|21.64|23.87|21.67|23.93|21.73|23.84|21.64|0
1647025350000|2022-03-11 19:02:30|23.78|21.58|24.01|21.81|24.01|21.81|23.78|21.58|0
1647025360000|2022-03-11 19:02:40|24.04|21.84|24.05|21.85|24.05|21.85|24.02|21.82|0
1647025370000|2022-03-11 19:02:50|24.07|21.87|24.08|21.88|24.08|21.88|24.05|21.85|0
1647025380000|2022-03-11 19:03:00|24.02|21.82|23.9|21.7|24.02|21.82|23.9|21.7|0
1647025390000|2022-03-11 19:03:10|23.96|21.76|24.02|21.82|24.02|21.82|23.96|21.76|0
1647025400000|2022-03-11 19:03:20|24.01|21.81|23.95|21.75|24.02|21.82|23.95|21.75|0
1647025410000|2022-03-11 19:03:30|23.96|21.76|23.98|21.78|23.99|21.79|23.96|21.76|0
1647025420000|2022-03-11 19:03:40|24.02|21.82|24.01|21.81|24.02|21.82|23.99|21.79|0
1647025430000|2022-03-11 19:03:50|23.99|21.79|23.98|21.78|23.99|21.79|23.96|21.76|0
1647025440000|2022-03-11 19:04:00|23.92|21.72|23.96|21.76|23.96|21.76|23.9|21.7|0
1647025450000|2022-03-11 19:04:10|23.93|21.73|24.11|21.91|24.11|21.91|23.93|21.73|0
1647025460000|2022-03-11 19:04:20|24.05|21.85|24.02|21.82|24.08|21.88|24.02|21.82|0
1647025470000|2022-03-11 19:04:30|23.96|21.76|24.02|21.82|24.02|21.82|23.96|21.76|0
1647025480000|2022-03-11 19:04:40|24.05|21.85|23.99|21.79|24.05|21.85|23.99|21.79|0
1647025490000|2022-03-11 19:04:50|24.05|21.85|24.11|21.91|24.11|21.91|24.02|21.82|0
1647025500000|2022-03-11 19:05:00|24.17|21.97|24.16|21.96|24.27|22.07|24.16|21.96|0
1647025510000|2022-03-11 19:05:10|24.2|22|24.17|21.97|24.2|22|24.17|21.97|0
1647025520000|2022-03-11 19:05:20|24.14|21.94|24.16|21.96|24.17|21.97|24.14|21.94|0
1647025530000|2022-03-11 19:05:30|24.2|22|24.14|21.94|24.2|22|24.14|21.94|0
1647025540000|2022-03-11 19:05:40|24.17|21.97|24.08|21.88|24.17|21.97|24.05|21.85|0
1647025550000|2022-03-11 19:05:50|24.17|21.97|24.17|21.97|24.17|21.97|24.17|21.97|0
1647025560000|2022-03-11 19:06:00|24.11|21.91|23.96|21.76|24.11|21.91|23.96|21.76|0
1647025570000|2022-03-11 19:06:10|23.99|21.79|23.98|21.78|24.02|21.82|23.98|21.78|0
1647025580000|2022-03-11 19:06:20|23.99|21.79|24.02|21.82|24.02|21.82|23.99|21.79|0
1647025590000|2022-03-11 19:06:30|24.05|21.85|24.08|21.88|24.08|21.88|24.05|21.85|0
1647025600000|2022-03-11 19:06:40|24.05|21.85|24.23|22.03|24.23|22.03|24.05|21.85|0
1647025610000|2022-03-11 19:06:50|24.26|22.06|24.2|22|24.26|22.06|24.17|21.97|0
1647025620000|2022-03-11 19:07:00|24.17|21.97|24.08|21.88|24.23|22.03|24.08|21.88|0
1647025630000|2022-03-11 19:07:10|24.05|21.85|24.04|21.84|24.05|21.85|24.02|21.82|0
1647025640000|2022-03-11 19:07:20|24.02|21.82|24.05|21.85|24.05|21.85|23.99|21.79|0
1647025650000|2022-03-11 19:07:30|24.11|21.91|24.02|21.82|24.11|21.91|24.02|21.82|0
1647025660000|2022-03-11 19:07:40|24.05|21.85|24.05|21.85|24.05|21.85|24.02|21.82|0
1647025670000|2022-03-11 19:07:50|24.02|21.82|23.93|21.73|24.11|21.91|23.93|21.73|0
1647025680000|2022-03-11 19:08:00|23.84|21.64|23.9|21.7|23.9|21.7|23.84|21.64|0
1647025690000|2022-03-11 19:08:10|23.93|21.73|23.84|21.64|23.93|21.73|23.84|21.64|0
1647025700000|2022-03-11 19:08:20|23.87|21.67|23.96|21.76|23.96|21.76|23.87|21.67|0
1647025710000|2022-03-11 19:08:30|23.99|21.79|24.07|21.87|24.07|21.87|23.99|21.79|0
1647025720000|2022-03-11 19:08:40|24.05|21.85|23.98|21.78|24.05|21.85|23.98|21.78|0
1647025730000|2022-03-11 19:08:50|24.02|21.82|23.93|21.73|24.02|21.82|23.93|21.73|0
1647025740000|2022-03-11 19:09:00|23.91|21.71|24.02|21.82|24.04|21.84|23.91|21.71|0
1647025750000|2022-03-11 19:09:10|23.99|21.79|24.05|21.85|24.08|21.88|23.99|21.79|0
1647025760000|2022-03-11 19:09:20|24.07|21.87|24.11|21.91|24.11|21.91|24.05|21.85|0
1647025770000|2022-03-11 19:09:30|24.08|21.88|24.02|21.82|24.08|21.88|24.01|21.81|0
1647025780000|2022-03-11 19:09:40|23.93|21.73|23.87|21.67|23.93|21.73|23.87|21.67|0
1647025790000|2022-03-11 19:09:50|23.9|21.7|23.84|21.64|23.9|21.7|23.84|21.64|0
1647025800000|2022-03-11 19:10:00|23.93|21.73|23.81|21.61|23.93|21.73|23.81|21.61|0
1647025810000|2022-03-11 19:10:10|23.78|21.58|23.78|21.58|23.78|21.58|23.72|21.52|0
1647025820000|2022-03-11 19:10:20|23.69|21.49|23.69|21.49|23.75|21.55|23.69|21.49|0
1647025830000|2022-03-11 19:10:30|23.66|21.46|23.66|21.46|23.66|21.46|23.66|21.46|0
1647025840000|2022-03-11 19:10:40|23.61|21.41|23.63|21.43|23.63|21.43|23.6|21.4|0
1647025850000|2022-03-11 19:10:50|23.6|21.4|23.78|21.58|23.78|21.58|23.6|21.4|0
1647025860000|2022-03-11 19:11:00|23.84|21.64|23.69|21.49|23.84|21.64|23.69|21.49|0
1647025870000|2022-03-11 19:11:10|23.72|21.52|23.78|21.58|23.78|21.58|23.72|21.52|0
1647025880000|2022-03-11 19:11:20|23.81|21.61|23.76|21.56|23.81|21.61|23.75|21.55|0
1647025890000|2022-03-11 19:11:30|23.75|21.55|23.78|21.58|23.81|21.61|23.75|21.55|0
1647025900000|2022-03-11 19:11:40|23.75|21.55|23.7|21.5|23.75|21.55|23.7|21.5|0
1647025910000|2022-03-11 19:11:50|23.72|21.52|23.78|21.58|23.78|21.58|23.72|21.52|0
1647025920000|2022-03-11 19:12:00|23.81|21.61|23.87|21.67|23.87|21.67|23.78|21.58|0
1647025930000|2022-03-11 19:12:10|23.9|21.7|23.99|21.79|23.99|21.79|23.88|21.68|0
1647025940000|2022-03-11 19:12:20|23.96|21.76|23.87|21.67|23.96|21.76|23.87|21.67|0
1647025950000|2022-03-11 19:12:30|23.96|21.76|24.1|21.9|24.1|21.9|23.96|21.76|0
1647025960000|2022-03-11 19:12:40|24.08|21.88|24.11|21.91|24.11|21.91|24.08|21.88|0
1647025970000|2022-03-11 19:12:50|24.08|21.88|24|21.8|24.08|21.88|24|21.8|0
1647025980000|2022-03-11 19:13:00|24.02|21.82|23.93|21.73|24.02|21.82|23.9|21.7|0
1647025990000|2022-03-11 19:13:10|23.9|21.7|23.91|21.71|23.93|21.73|23.9|21.7|0
1647026000000|2022-03-11 19:13:20|23.93|21.73|23.93|21.73|23.96|21.76|23.9|21.7|0
1647026010000|2022-03-11 19:13:30|23.99|21.79|24.02|21.82|24.02|21.82|23.99|21.79|0
1647026020000|2022-03-11 19:13:40|24.05|21.85|24.09|21.89|24.11|21.91|24.05|21.85|0
1647026030000|2022-03-11 19:13:50|24.14|21.94|24.02|21.82|24.14|21.94|24.02|21.82|0
1647026040000|2022-03-11 19:14:00|24|21.8|23.9|21.7|24.02|21.82|23.9|21.7|0
1647026050000|2022-03-11 19:14:10|23.87|21.67|23.81|21.61|23.87|21.67|23.81|21.61|0
1647026060000|2022-03-11 19:14:20|23.84|21.64|23.84|21.64|23.87|21.67|23.84|21.64|0
1647026070000|2022-03-11 19:14:30|23.81|21.61|23.81|21.61|23.81|21.61|23.78|21.58|0
1647026080000|2022-03-11 19:14:40|23.78|21.58|23.81|21.61|23.81|21.61|23.78|21.58|0
1647026090000|2022-03-11 19:14:50|23.84|21.64|23.9|21.7|23.9|21.7|23.84|21.64|0
1647026100000|2022-03-11 19:15:00|24.02|21.82|24.11|21.91|24.11|21.91|24.02|21.82|0
1647026110000|2022-03-11 19:15:10|24.05|21.85|24.08|21.88|24.09|21.89|24.05|21.85|0
1647026120000|2022-03-11 19:15:20|24.06|21.86|24.16|21.96|24.17|21.97|24.06|21.86|0
1647026130000|2022-03-11 19:15:30|24.17|21.97|24.35|22.15|24.38|22.18|24.17|21.97|0
1647026140000|2022-03-11 19:15:40|24.29|22.09|24.2|22|24.29|22.09|24.2|22|0
1647026150000|2022-03-11 19:15:50|24.17|21.97|24.26|22.06|24.26|22.06|24.17|21.97|0
1647026160000|2022-03-11 19:16:00|24.23|22.03|24.2|22|24.26|22.06|24.2|22|0
1647026170000|2022-03-11 19:16:10|24.14|21.94|24.17|21.97|24.17|21.97|24.14|21.94|0
1647026180000|2022-03-11 19:16:20|24.11|21.91|24.11|21.91|24.17|21.97|24.11|21.91|0
1647026190000|2022-03-11 19:16:30|24.17|21.97|24.2|22|24.26|22.06|24.17|21.97|0
1647026200000|2022-03-11 19:16:40|24.17|21.97|24.2|22|24.2|22|24.17|21.97|0
1647026210000|2022-03-11 19:16:50|24.25|22.05|24.23|22.03|24.25|22.05|24.23|22.03|0
1647026220000|2022-03-11 19:17:00|24.26|22.06|24.35|22.15|24.35|22.15|24.26|22.06|0
1647026230000|2022-03-11 19:17:10|24.37|22.17|24.23|22.03|24.37|22.17|24.23|22.03|0
1647026240000|2022-03-11 19:17:20|24.26|22.06|24.2|22|24.26|22.06|24.2|22|0
1647026250000|2022-03-11 19:17:30|24.17|21.97|24.05|21.85|24.17|21.97|24.05|21.85|0
1647026260000|2022-03-11 19:17:40|23.99|21.79|23.99|21.79|23.99|21.79|23.96|21.76|0
1647026270000|2022-03-11 19:17:50|24.02|21.82|24.11|21.91|24.11|21.91|24.02|21.82|0
1647026280000|2022-03-11 19:18:00|24.08|21.88|24.03|21.83|24.08|21.88|24.03|21.83|0
1647026290000|2022-03-11 19:18:10|24.02|21.82|23.99|21.79|24.02|21.82|23.9|21.7|0
1647026300000|2022-03-11 19:18:20|23.96|21.76|23.96|21.76|24.02|21.82|23.96|21.76|0
1647026310000|2022-03-11 19:18:30|23.97|21.77|23.94|21.74|23.97|21.77|23.94|21.74|0
1647026320000|2022-03-11 19:18:40|23.96|21.76|23.93|21.73|23.96|21.76|23.9|21.7|0
1647026330000|2022-03-11 19:18:50|23.96|21.76|23.94|21.74|23.96|21.76|23.94|21.74|0
1647026340000|2022-03-11 19:19:00|23.93|21.73|23.96|21.76|23.96|21.76|23.93|21.73|0
1647026350000|2022-03-11 19:19:10|23.97|21.77|23.93|21.73|23.97|21.77|23.9|21.7|0
1647026360000|2022-03-11 19:19:20|23.87|21.67|23.87|21.67|23.9|21.7|23.87|21.67|0
1647026370000|2022-03-11 19:19:30|23.85|21.65|23.84|21.64|23.85|21.65|23.84|21.64|0
1647026380000|2022-03-11 19:19:40|23.81|21.61|23.81|21.61|23.81|21.61|23.78|21.58|0
1647026390000|2022-03-11 19:19:50|23.72|21.52|23.57|21.37|23.72|21.52|23.57|21.37|0
1647026400000|2022-03-11 19:20:00|23.48|21.28|23.66|21.46|23.66|21.46|23.48|21.28|0
1647026410000|2022-03-11 19:20:10|23.69|21.49|23.63|21.43|23.69|21.49|23.63|21.43|0
1647026420000|2022-03-11 19:20:20|23.54|21.34|23.48|21.28|23.54|21.34|23.45|21.25|0
1647026430000|2022-03-11 19:20:30|23.51|21.31|23.54|21.34|23.57|21.37|23.51|21.31|0
1647026440000|2022-03-11 19:20:40|23.6|21.4|23.66|21.46|23.69|21.49|23.6|21.4|0
1647026450000|2022-03-11 19:20:50|23.57|21.37|23.6|21.4|23.6|21.4|23.54|21.34|0
1647026460000|2022-03-11 19:21:00|23.63|21.43|23.63|21.43|23.66|21.46|23.63|21.43|0
1647026470000|2022-03-11 19:21:10|23.6|21.4|23.61|21.41|23.69|21.49|23.6|21.4|0
1647026480000|2022-03-11 19:21:20|23.66|21.46|23.66|21.46|23.69|21.49|23.66|21.46|0
1647026490000|2022-03-11 19:21:30|23.63|21.43|23.51|21.31|23.63|21.43|23.51|21.31|0
1647026500000|2022-03-11 19:21:40|23.54|21.34|23.57|21.37|23.57|21.37|23.54|21.34|0
1647026510000|2022-03-11 19:21:50|23.51|21.31|23.54|21.34|23.54|21.34|23.48|21.28|0
1647026520000|2022-03-11 19:22:00|23.6|21.4|23.6|21.4|23.6|21.4|23.6|21.4|0
1647026530000|2022-03-11 19:22:10|23.57|21.37|23.75|21.55|23.78|21.58|23.57|21.37|0
1647026540000|2022-03-11 19:22:20|23.69|21.49|23.75|21.55|23.75|21.55|23.69|21.49|0
1647026550000|2022-03-11 19:22:30|23.78|21.58|23.72|21.52|23.78|21.58|23.72|21.52|0
1647026560000|2022-03-11 19:22:40|23.69|21.49|23.75|21.55|23.75|21.55|23.69|21.49|0
1647026570000|2022-03-11 19:22:50|23.69|21.49|23.72|21.52|23.72|21.52|23.69|21.49|0
1647026580000|2022-03-11 19:23:00|23.75|21.55|23.69|21.49|23.81|21.61|23.69|21.49|0
1647026590000|2022-03-11 19:23:10|23.72|21.52|23.76|21.56|23.76|21.56|23.72|21.52|0
1647026600000|2022-03-11 19:23:20|23.78|21.58|23.66|21.46|23.78|21.58|23.66|21.46|0
1647026610000|2022-03-11 19:23:30|23.72|21.52|23.75|21.55|23.75|21.55|23.69|21.49|0
1647026620000|2022-03-11 19:23:40|23.72|21.52|23.81|21.61|23.81|21.61|23.72|21.52|0
1647026630000|2022-03-11 19:23:50|23.72|21.52|23.78|21.58|23.78|21.58|23.72|21.52|0
1647026640000|2022-03-11 19:24:00|23.84|21.64|23.99|21.79|23.99|21.79|23.84|21.64|0
1647026650000|2022-03-11 19:24:10|23.94|21.74|23.85|21.65|23.94|21.74|23.84|21.64|0
1647026660000|2022-03-11 19:24:20|23.84|21.64|23.9|21.7|23.9|21.7|23.84|21.64|0
1647026670000|2022-03-11 19:24:30|23.93|21.73|23.9|21.7|23.93|21.73|23.9|21.7|0
1647026680000|2022-03-11 19:24:40|23.87|21.67|23.9|21.7|23.9|21.7|23.87|21.67|0
1647026690000|2022-03-11 19:24:50|23.96|21.76|23.93|21.73|23.96|21.76|23.93|21.73|0
1647026700000|2022-03-11 19:25:00|23.96|21.76|23.96|21.76|23.99|21.79|23.96|21.76|0
1647026710000|2022-03-11 19:25:10|23.91|21.71|23.96|21.76|23.96|21.76|23.9|21.7|0
1647026720000|2022-03-11 19:25:20|23.97|21.77|23.94|21.74|23.99|21.79|23.94|21.74|0
1647026730000|2022-03-11 19:25:30|23.93|21.73|23.99|21.79|24.02|21.82|23.93|21.73|0
1647026740000|2022-03-11 19:25:40|24.05|21.85|24.14|21.94|24.14|21.94|24.05|21.85|0
1647026750000|2022-03-11 19:25:50|24.11|21.91|24.11|21.91|24.17|21.97|24.11|21.91|0
1647026760000|2022-03-11 19:26:00|24.14|21.94|24.02|21.82|24.14|21.94|24.02|21.82|0
1647026770000|2022-03-11 19:26:10|23.96|21.76|23.96|21.76|23.96|21.76|23.94|21.74|0
1647026780000|2022-03-11 19:26:20|23.93|21.73|23.87|21.67|23.93|21.73|23.87|21.67|0
1647026790000|2022-03-11 19:26:30|23.84|21.64|23.84|21.64|23.9|21.7|23.84|21.64|0
1647026800000|2022-03-11 19:26:40|23.87|21.67|23.78|21.58|23.87|21.67|23.78|21.58|0
1647026810000|2022-03-11 19:26:50|23.81|21.61|23.88|21.68|23.9|21.7|23.78|21.58|0
1647026820000|2022-03-11 19:27:00|23.9|21.7|24.08|21.88|24.08|21.88|23.9|21.7|0
1647026830000|2022-03-11 19:27:10|24.05|21.85|24.02|21.82|24.08|21.88|24.02|21.82|0
1647026840000|2022-03-11 19:27:20|24.08|21.88|24.08|21.88|24.08|21.88|24.05|21.85|0
1647026850000|2022-03-11 19:27:30|24.14|21.94|24.02|21.82|24.14|21.94|24.02|21.82|0
1647026860000|2022-03-11 19:27:40|24.05|21.85|24.11|21.91|24.11|21.91|24.05|21.85|0
1647026870000|2022-03-11 19:27:50|24.12|21.92|24.12|21.92|24.17|21.97|24.12|21.92|0
1647026880000|2022-03-11 19:28:00|24.08|21.88|24.08|21.88|24.08|21.88|24.05|21.85|0
1647026890000|2022-03-11 19:28:10|24.14|21.94|24.17|21.97|24.17|21.97|24.14|21.94|0
1647026900000|2022-03-11 19:28:20|24.23|22.03|24.26|22.06|24.29|22.09|24.23|22.03|0
1647026910000|2022-03-11 19:28:30|24.23|22.03|24.29|22.09|24.29|22.09|24.23|22.03|0
1647026920000|2022-03-11 19:28:40|24.3|22.1|24.53|22.33|24.6|22.4|24.3|22.1|0
1647026930000|2022-03-11 19:28:50|24.56|22.36|24.55|22.35|24.56|22.36|24.55|22.35|0
1647026940000|2022-03-11 19:29:00|24.56|22.36|24.86|22.66|24.86|22.66|24.56|22.36|0
1647026950000|2022-03-11 19:29:10|24.84|22.64|24.84|22.64|24.84|22.64|24.75|22.55|0
1647026960000|2022-03-11 19:29:20|24.86|22.66|25.05|22.85|25.05|22.85|24.81|22.61|0
1647026970000|2022-03-11 19:29:30|25.06|22.86|24.81|22.61|25.06|22.86|24.81|22.61|0
1647026980000|2022-03-11 19:29:40|24.84|22.64|24.98|22.78|25.03|22.83|24.84|22.64|0
1647026990000|2022-03-11 19:29:50|24.91|22.71|24.97|22.77|24.97|22.77|24.91|22.71|0
1647027000000|2022-03-11 19:30:00|24.91|22.71|24.87|22.67|24.94|22.74|24.87|22.67|0
1647027010000|2022-03-11 19:30:10|24.94|22.74|25|22.8|25|22.8|24.91|22.71|0
1647027020000|2022-03-11 19:30:20|24.97|22.77|24.84|22.64|24.97|22.77|24.84|22.64|0
1647027030000|2022-03-11 19:30:30|24.83|22.63|24.83|22.63|24.83|22.63|24.81|22.61|0
1647027040000|2022-03-11 19:30:40|24.8|22.6|24.78|22.58|24.8|22.6|24.75|22.55|0
1647027050000|2022-03-11 19:30:50|24.75|22.55|24.78|22.58|24.78|22.58|24.75|22.55|0
1647027060000|2022-03-11 19:31:00|24.86|22.66|24.81|22.61|24.87|22.67|24.81|22.61|0
1647027070000|2022-03-11 19:31:10|24.87|22.67|25.03|22.83|25.03|22.83|24.87|22.67|0
1647027080000|2022-03-11 19:31:20|25.01|22.81|25|22.8|25.03|22.83|25|22.8|0
1647027090000|2022-03-11 19:31:30|24.94|22.74|24.9|22.7|24.94|22.74|24.87|22.67|0
1647027100000|2022-03-11 19:31:40|24.94|22.74|24.97|22.77|24.97|22.77|24.9|22.7|0
1647027110000|2022-03-11 19:31:50|24.94|22.74|24.97|22.77|24.97|22.77|24.94|22.74|0
1647027120000|2022-03-11 19:32:00|24.87|22.67|24.87|22.67|24.94|22.74|24.87|22.67|0
1647027130000|2022-03-11 19:32:10|24.94|22.74|24.94|22.74|24.94|22.74|24.94|22.74|0
1647027140000|2022-03-11 19:32:20|24.97|22.77|24.94|22.74|25|22.8|24.94|22.74|0
1647027150000|2022-03-11 19:32:30|25|22.8|25|22.8|25|22.8|25|22.8|0
1647027160000|2022-03-11 19:32:40|25.03|22.83|24.9|22.7|25.03|22.83|24.9|22.7|0
1647027170000|2022-03-11 19:32:50|24.87|22.67|24.81|22.61|24.87|22.67|24.81|22.61|0
1647027180000|2022-03-11 19:33:00|24.69|22.49|24.75|22.55|24.75|22.55|24.66|22.46|0
1647027190000|2022-03-11 19:33:10|24.72|22.52|24.64|22.44|24.72|22.52|24.63|22.43|0
1647027200000|2022-03-11 19:33:20|24.63|22.43|24.63|22.43|24.63|22.43|24.59|22.39|0
1647027210000|2022-03-11 19:33:30|24.66|22.46|24.63|22.43|24.66|22.46|24.63|22.43|0
1647027220000|2022-03-11 19:33:40|24.53|22.33|24.56|22.36|24.56|22.36|24.53|22.33|0
1647027230000|2022-03-11 19:33:50|24.55|22.35|24.47|22.27|24.56|22.36|24.47|22.27|0
1647027240000|2022-03-11 19:34:00|24.55|22.35|24.5|22.3|24.55|22.35|24.47|22.27|0
1647027250000|2022-03-11 19:34:10|24.53|22.33|24.44|22.24|24.53|22.33|24.41|22.21|0
1647027260000|2022-03-11 19:34:20|24.41|22.21|24.62|22.42|24.62|22.42|24.41|22.21|0
1647027270000|2022-03-11 19:34:30|24.59|22.39|24.53|22.33|24.59|22.39|24.53|22.33|0
1647027280000|2022-03-11 19:34:40|24.45|22.25|24.41|22.21|24.45|22.25|24.41|22.21|0
1647027290000|2022-03-11 19:34:50|24.5|22.3|24.44|22.24|24.52|22.32|24.44|22.24|0
1647027300000|2022-03-11 19:35:00|24.32|22.12|24.17|21.97|24.32|22.12|24.17|21.97|0
1647027310000|2022-03-11 19:35:10|24.13|21.93|24.26|22.06|24.26|22.06|24.13|21.93|0
1647027320000|2022-03-11 19:35:20|24.23|22.03|24.26|22.06|24.26|22.06|24.23|22.03|0
1647027330000|2022-03-11 19:35:30|24.3|22.1|24.35|22.15|24.35|22.15|24.3|22.1|0
1647027340000|2022-03-11 19:35:40|24.32|22.12|24.36|22.16|24.36|22.16|24.32|22.12|0
1647027350000|2022-03-11 19:35:50|24.35|22.15|24.29|22.09|24.35|22.15|24.29|22.09|0
1647027360000|2022-03-11 19:36:00|24.24|22.04|24.23|22.03|24.24|22.04|24.16|21.96|0
1647027370000|2022-03-11 19:36:10|24.29|22.09|24.26|22.06|24.29|22.09|24.26|22.06|0
1647027380000|2022-03-11 19:36:20|24.23|22.03|24.29|22.09|24.29|22.09|24.23|22.03|0
1647027390000|2022-03-11 19:36:30|24.39|22.19|24.41|22.21|24.44|22.24|24.38|22.18|0
1647027400000|2022-03-11 19:36:40|24.47|22.27|24.35|22.15|24.47|22.27|24.35|22.15|0
1647027410000|2022-03-11 19:36:50|24.33|22.13|24.44|22.24|24.44|22.24|24.33|22.13|0
1647027420000|2022-03-11 19:37:00|24.47|22.27|24.38|22.18|24.47|22.27|24.38|22.18|0
1647027430000|2022-03-11 19:37:10|24.35|22.15|24.44|22.24|24.44|22.24|24.35|22.15|0
1647027440000|2022-03-11 19:37:20|24.5|22.3|24.56|22.36|24.59|22.39|24.5|22.3|0
1647027450000|2022-03-11 19:37:30|24.59|22.39|24.62|22.42|24.62|22.42|24.59|22.39|0
1647027460000|2022-03-11 19:37:40|24.56|22.36|24.56|22.36|24.56|22.36|24.56|22.36|0
1647027470000|2022-03-11 19:37:50|24.5|22.3|24.53|22.33|24.53|22.33|24.5|22.3|0
1647027480000|2022-03-11 19:38:00|24.5|22.3|24.56|22.36|24.59|22.39|24.5|22.3|0
1647027490000|2022-03-11 19:38:10|24.47|22.27|24.35|22.15|24.47|22.27|24.32|22.12|0
1647027500000|2022-03-11 19:38:20|24.36|22.16|24.26|22.06|24.36|22.16|24.26|22.06|0
1647027510000|2022-03-11 19:38:30|24.29|22.09|24.32|22.12|24.32|22.12|24.29|22.09|0
1647027520000|2022-03-11 19:38:40|24.38|22.18|24.26|22.06|24.38|22.18|24.26|22.06|0
1647027530000|2022-03-11 19:38:50|24.29|22.09|24.32|22.12|24.32|22.12|24.29|22.09|0
1647027540000|2022-03-11 19:39:00|24.35|22.15|24.41|22.21|24.44|22.24|24.35|22.15|0
1647027550000|2022-03-11 19:39:10|24.42|22.22|24.44|22.24|24.44|22.24|24.42|22.22|0
1647027560000|2022-03-11 19:39:20|24.47|22.27|24.38|22.18|24.47|22.27|24.38|22.18|0
1647027570000|2022-03-11 19:39:30|24.41|22.21|24.5|22.3|24.5|22.3|24.41|22.21|0
1647027580000|2022-03-11 19:39:40|24.47|22.27|24.5|22.3|24.53|22.33|24.47|22.27|0
1647027590000|2022-03-11 19:39:50|24.48|22.28|24.44|22.24|24.48|22.28|24.44|22.24|0
1647027600000|2022-03-11 19:40:00|24.41|22.21|24.38|22.18|24.47|22.27|24.38|22.18|0
1647027610000|2022-03-11 19:40:10|24.35|22.15|24.22|22.02|24.35|22.15|24.22|22.02|0
1647027620000|2022-03-11 19:40:20|24.19|21.99|24.1|21.9|24.19|21.99|24.07|21.87|0
1647027630000|2022-03-11 19:40:30|24.04|21.84|24.01|21.81|24.04|21.84|23.95|21.75|0
1647027640000|2022-03-11 19:40:40|23.98|21.78|23.98|21.78|23.98|21.78|23.92|21.72|0
1647027650000|2022-03-11 19:40:50|24.01|21.81|23.92|21.72|24.01|21.81|23.92|21.72|0
1647027660000|2022-03-11 19:41:00|23.97|21.77|23.92|21.72|23.97|21.77|23.92|21.72|0
1647027670000|2022-03-11 19:41:10|23.89|21.69|23.86|21.66|23.95|21.75|23.86|21.66|0
1647027680000|2022-03-11 19:41:20|23.89|21.69|23.89|21.69|23.89|21.69|23.86|21.66|0
1647027690000|2022-03-11 19:41:30|23.88|21.68|23.95|21.75|23.95|21.75|23.88|21.68|0
1647027700000|2022-03-11 19:41:40|23.92|21.72|23.92|21.72|23.92|21.72|23.92|21.72|0
1647027710000|2022-03-11 19:41:50|23.95|21.75|23.98|21.78|23.98|21.78|23.95|21.75|0
1647027720000|2022-03-11 19:42:00|24.07|21.87|24.04|21.84|24.13|21.93|24.04|21.84|0
1647027730000|2022-03-11 19:42:10|24.01|21.81|24.01|21.81|24.01|21.81|23.98|21.78|0
1647027740000|2022-03-11 19:42:20|24.04|21.84|24.04|21.84|24.04|21.84|23.98|21.78|0
1647027750000|2022-03-11 19:42:30|24.01|21.81|24.04|21.84|24.04|21.84|24.01|21.81|0
1647027760000|2022-03-11 19:42:40|24.01|21.81|23.98|21.78|24.01|21.81|23.98|21.78|0
1647027770000|2022-03-11 19:42:50|23.95|21.75|23.86|21.66|23.95|21.75|23.86|21.66|0
1647027780000|2022-03-11 19:43:00|23.85|21.65|23.98|21.78|23.98|21.78|23.85|21.65|0
1647027790000|2022-03-11 19:43:10|23.95|21.75|23.95|21.75|23.95|21.75|23.95|21.75|0
1647027800000|2022-03-11 19:43:20|23.94|21.74|23.95|21.75|24|21.8|23.94|21.74|0
1647027810000|2022-03-11 19:43:30|24.01|21.81|23.97|21.77|24.01|21.81|23.95|21.75|0
1647027820000|2022-03-11 19:43:40|23.98|21.78|24.01|21.81|24.04|21.84|23.98|21.78|0
1647027830000|2022-03-11 19:43:50|23.98|21.78|24.04|21.84|24.04|21.84|23.98|21.78|0
1647027840000|2022-03-11 19:44:00|23.86|21.66|23.83|21.63|23.86|21.66|23.74|21.54|0
1647027850000|2022-03-11 19:44:10|23.89|21.69|23.86|21.66|23.89|21.69|23.86|21.66|0
1647027860000|2022-03-11 19:44:20|23.95|21.75|23.87|21.67|23.95|21.75|23.86|21.66|0
1647027870000|2022-03-11 19:44:30|23.86|21.66|23.62|21.42|23.86|21.66|23.62|21.42|0
1647027880000|2022-03-11 19:44:40|23.56|21.36|23.53|21.33|23.58|21.38|23.53|21.33|0
1647027890000|2022-03-11 19:44:50|23.5|21.3|23.56|21.36|23.56|21.36|23.5|21.3|0
1647027900000|2022-03-11 19:45:00|23.53|21.33|23.35|21.15|23.56|21.36|23.35|21.15|0
1647027910000|2022-03-11 19:45:10|23.26|21.06|23.29|21.09|23.35|21.15|23.26|21.06|0
1647027920000|2022-03-11 19:45:20|23.32|21.12|23.24|21.04|23.32|21.12|23.24|21.04|0
1647027930000|2022-03-11 19:45:30|23.19|20.99|23.24|21.04|23.26|21.06|23.19|20.99|0
1647027940000|2022-03-11 19:45:40|23.35|21.15|23.47|21.27|23.53|21.33|23.35|21.15|0
1647027950000|2022-03-11 19:45:50|23.53|21.33|23.53|21.33|23.53|21.33|23.5|21.3|0
1647027960000|2022-03-11 19:46:00|23.65|21.45|23.62|21.42|23.65|21.45|23.62|21.42|0
1647027970000|2022-03-11 19:46:10|23.59|21.39|23.5|21.3|23.59|21.39|23.5|21.3|0
1647027980000|2022-03-11 19:46:20|23.47|21.27|23.47|21.27|23.5|21.3|23.47|21.27|0
1647027990000|2022-03-11 19:46:30|23.53|21.33|23.53|21.33|23.56|21.36|23.53|21.33|0
1647028000000|2022-03-11 19:46:40|23.55|21.35|23.56|21.36|23.56|21.36|23.55|21.35|0
1647028010000|2022-03-11 19:46:50|23.5|21.3|23.6|21.4|23.6|21.4|23.5|21.3|0
1647028020000|2022-03-11 19:47:00|23.59|21.39|23.59|21.39|23.59|21.39|23.59|21.39|0
1647028030000|2022-03-11 19:47:10|23.62|21.42|23.62|21.42|23.62|21.42|23.59|21.39|0
1647028040000|2022-03-11 19:47:20|23.59|21.39|23.5|21.3|23.59|21.39|23.5|21.3|0
1647028050000|2022-03-11 19:47:30|23.53|21.33|23.59|21.39|23.62|21.42|23.53|21.33|0
1647028060000|2022-03-11 19:47:40|23.62|21.42|23.68|21.48|23.68|21.48|23.62|21.42|0
1647028070000|2022-03-11 19:47:50|23.74|21.54|23.68|21.48|23.74|21.54|23.68|21.48|0
1647028080000|2022-03-11 19:48:00|23.71|21.51|23.59|21.39|23.74|21.54|23.59|21.39|0
1647028090000|2022-03-11 19:48:10|23.68|21.48|23.74|21.54|23.74|21.54|23.68|21.48|0
1647028100000|2022-03-11 19:48:20|23.66|21.46|23.6|21.4|23.66|21.46|23.6|21.4|0
1647028110000|2022-03-11 19:48:30|23.59|21.39|23.56|21.36|23.59|21.39|23.53|21.33|0
1647028120000|2022-03-11 19:48:40|23.53|21.33|23.62|21.42|23.62|21.42|23.53|21.33|0
1647028130000|2022-03-11 19:48:50|23.6|21.4|23.6|21.4|23.6|21.4|23.56|21.36|0
1647028140000|2022-03-11 19:49:00|23.66|21.46|23.62|21.42|23.66|21.46|23.62|21.42|0
1647028150000|2022-03-11 19:49:10|23.56|21.36|23.56|21.36|23.56|21.36|23.53|21.33|0
1647028160000|2022-03-11 19:49:20|23.6|21.4|23.65|21.45|23.65|21.45|23.6|21.4|0
1647028170000|2022-03-11 19:49:30|23.62|21.42|23.68|21.48|23.68|21.48|23.62|21.42|0
1647028180000|2022-03-11 19:49:40|23.71|21.51|23.65|21.45|23.71|21.51|23.65|21.45|0
1647028190000|2022-03-11 19:49:50|23.62|21.42|23.71|21.51|23.71|21.51|23.62|21.42|0
1647028200000|2022-03-11 19:50:00|23.66|21.46|23.32|21.12|23.66|21.46|23.32|21.12|0
1647028210000|2022-03-11 19:50:10|23.26|21.06|23.23|21.03|23.32|21.12|23.23|21.03|0
1647028220000|2022-03-11 19:50:20|23.19|20.99|23.23|21.03|23.28|21.08|23.19|20.99|0
1647028230000|2022-03-11 19:50:30|23.29|21.09|23.2|21|23.29|21.09|23.2|21|0
1647028240000|2022-03-11 19:50:40|23.18|20.98|23.26|21.06|23.26|21.06|23.18|20.98|0
1647028250000|2022-03-11 19:50:50|23.29|21.09|23.26|21.06|23.32|21.12|23.26|21.06|0
1647028260000|2022-03-11 19:51:00|23.32|21.12|23.35|21.15|23.37|21.17|23.29|21.09|0
1647028270000|2022-03-11 19:51:10|23.29|21.09|23.17|20.97|23.29|21.09|23.17|20.97|0
1647028280000|2022-03-11 19:51:20|23.2|21|23.2|21|23.2|21|23.17|20.97|0
1647028290000|2022-03-11 19:51:30|23.25|21.05|23.12|20.92|23.25|21.05|23.12|20.92|0
1647028300000|2022-03-11 19:51:40|23.17|20.97|23.17|20.97|23.17|20.97|23.17|20.97|0
1647028310000|2022-03-11 19:51:50|23.2|21|23.23|21.03|23.23|21.03|23.2|21|0
1647028320000|2022-03-11 19:52:00|23.17|20.97|23.15|20.95|23.17|20.97|23.15|20.95|0
1647028330000|2022-03-11 19:52:10|23.13|20.93|23.12|20.92|23.13|20.93|23.12|20.92|0
1647028340000|2022-03-11 19:52:20|23.09|20.89|23.12|20.92|23.15|20.95|23.09|20.89|0
1647028350000|2022-03-11 19:52:30|23.17|20.97|22.99|20.8|23.17|20.97|22.99|20.8|0
1647028360000|2022-03-11 19:52:40|23.09|20.89|23.17|20.97|23.23|21.03|23.09|20.89|0
1647028370000|2022-03-11 19:52:50|23.15|20.95|22.99|20.8|23.15|20.95|22.99|20.8|0
1647028380000|2022-03-11 19:53:00|23.02|20.83|22.96|20.78|23.06|20.86|22.96|20.78|0
1647028390000|2022-03-11 19:53:10|22.99|20.8|22.96|20.78|22.99|20.8|22.9|20.72|0
1647028400000|2022-03-11 19:53:20|22.93|20.75|22.73|20.57|22.96|20.78|22.73|20.57|0
1647028410000|2022-03-11 19:53:30|22.78|20.61|22.78|20.61|22.84|20.67|22.76|20.6|0
1647028420000|2022-03-11 19:53:40|22.75|20.58|22.72|20.56|22.75|20.58|22.72|20.56|0
1647028430000|2022-03-11 19:53:50|22.78|20.61|22.72|20.56|22.78|20.61|22.72|20.56|0
1647028440000|2022-03-11 19:54:00|22.6|20.45|22.54|20.39|22.6|20.45|22.48|20.34|0
1647028450000|2022-03-11 19:54:10|22.51|20.36|22.57|20.42|22.57|20.42|22.48|20.34|0
1647028460000|2022-03-11 19:54:20|22.66|20.5|22.72|20.56|22.72|20.56|22.66|20.5|0
1647028470000|2022-03-11 19:54:30|22.81|20.64|22.79|20.62|22.81|20.64|22.79|20.62|0
1647028480000|2022-03-11 19:54:40|22.84|20.67|22.9|20.72|22.9|20.72|22.81|20.64|0
1647028490000|2022-03-11 19:54:50|22.89|20.71|22.96|20.78|22.96|20.78|22.87|20.69|0
1647028500000|2022-03-11 19:55:00|22.42|20.28|22.42|20.28|22.48|20.34|22.42|20.28|0
1647028510000|2022-03-11 19:55:10|22.54|20.39|22.55|20.41|22.55|20.41|22.54|20.39|0
1647028520000|2022-03-11 19:55:20|22.57|20.42|23.89|21.69|23.89|21.69|22.57|20.42|0
1647028530000|2022-03-11 19:55:30|23.95|21.75|23.92|21.72|23.95|21.75|23.92|21.72|0
1647028540000|2022-03-11 19:55:40|23.95|21.75|23.95|21.75|24.01|21.81|23.95|21.75|0
1647028550000|2022-03-11 19:55:50|23.92|21.72|23.86|21.66|23.92|21.72|23.86|21.66|0
1647028560000|2022-03-11 19:56:00|23.77|21.57|23.8|21.6|23.8|21.6|23.71|21.51|0
1647028570000|2022-03-11 19:56:10|23.83|21.63|23.8|21.6|23.83|21.63|23.8|21.6|0
1647028580000|2022-03-11 19:56:20|23.74|21.54|23.8|21.6|23.8|21.6|23.74|21.54|0
1647028590000|2022-03-11 19:56:30|23.87|21.67|23.8|21.6|23.87|21.67|23.8|21.6|0
1647028600000|2022-03-11 19:56:40|23.77|21.57|23.77|21.57|23.8|21.6|23.77|21.57|0
1647028610000|2022-03-11 19:56:50|23.78|21.58|23.77|21.57|23.78|21.58|23.77|21.57|0
1647028620000|2022-03-11 19:57:00|23.74|21.54|23.8|21.6|23.8|21.6|23.74|21.54|0
1647028630000|2022-03-11 19:57:10|23.77|21.57|23.68|21.48|23.77|21.57|23.68|21.48|0
1647028640000|2022-03-11 19:57:20|23.8|21.6|23.72|21.52|23.8|21.6|23.72|21.52|0
1647028650000|2022-03-11 19:57:30|23.74|21.54|23.74|21.54|23.74|21.54|23.71|21.51|0
1647028660000|2022-03-11 19:57:40|23.75|21.55|23.74|21.54|23.75|21.55|23.71|21.51|0
1647028670000|2022-03-11 19:57:50|23.77|21.57|23.84|21.64|23.84|21.64|23.77|21.57|0
1647028680000|2022-03-11 19:58:00|23.92|21.72|23.89|21.69|23.98|21.78|23.89|21.69|0
1647028690000|2022-03-11 19:58:10|23.86|21.66|23.98|21.78|23.98|21.78|23.86|21.66|0
1647028700000|2022-03-11 19:58:20|23.99|21.79|23.98|21.78|23.99|21.79|23.98|21.78|0
1647028710000|2022-03-11 19:58:30|23.95|21.75|23.95|21.75|23.95|21.75|23.95|21.75|0
1647028720000|2022-03-11 19:58:40|23.86|21.66|23.78|21.58|23.86|21.66|23.78|21.58|0
1647028730000|2022-03-11 19:58:50|23.8|21.6|23.83|21.63|23.83|21.63|23.77|21.57|0
1647028740000|2022-03-11 19:59:00|23.86|21.66|23.74|21.54|23.86|21.66|23.74|21.54|0
1647028750000|2022-03-11 19:59:10|23.68|21.48|23.52|21.32|23.68|21.48|23.52|21.32|0
1647028760000|2022-03-11 19:59:20|23.53|21.33|23.65|21.45|23.65|21.45|23.53|21.33|0
1647028770000|2022-03-11 19:59:30|23.62|21.42|23.71|21.51|23.71|21.51|23.62|21.42|0
1647028780000|2022-03-11 19:59:40|23.68|21.48|23.62|21.42|23.71|21.51|23.62|21.42|0
1647028790000|2022-03-11 19:59:50|23.68|21.48|23.74|21.54|23.8|21.6|23.68|21.48|0
1647028800000|2022-03-11 20:00:00|23.77|21.57|23.65|21.45|23.77|21.57|23.65|21.45|0
1647028810000|2022-03-11 20:00:10|23.68|21.48|23.56|21.36|23.68|21.48|23.53|21.33|0
1647028820000|2022-03-11 20:00:20|23.53|21.33|23.5|21.3|23.56|21.36|23.47|21.27|0
1647028830000|2022-03-11 20:00:30|23.44|21.24|23.38|21.18|23.44|21.24|23.35|21.15|0
1647028840000|2022-03-11 20:00:40|23.44|21.24|23.5|21.3|23.5|21.3|23.44|21.24|0
1647028850000|2022-03-11 20:00:50|23.47|21.27|23.53|21.33|23.56|21.36|23.47|21.27|0
1647028860000|2022-03-11 20:01:00|23.47|21.27|23.65|21.45|23.65|21.45|23.47|21.27|0
1647028870000|2022-03-11 20:01:10|23.68|21.48|23.8|21.6|23.8|21.6|23.68|21.48|0
1647028880000|2022-03-11 20:01:20|23.75|21.55|23.71|21.51|23.75|21.55|23.71|21.51|0
1647028890000|2022-03-11 20:01:30|23.74|21.54|23.68|21.48|23.74|21.54|23.68|21.48|0
1647028900000|2022-03-11 20:01:40|23.74|21.54|23.74|21.54|23.74|21.54|23.71|21.51|0
1647028910000|2022-03-11 20:01:50|23.77|21.57|23.87|21.67|23.87|21.67|23.74|21.54|0
1647028920000|2022-03-11 20:02:00|23.89|21.69|23.65|21.45|23.89|21.69|23.65|21.45|0
1647028930000|2022-03-11 20:02:10|23.63|21.43|23.71|21.51|23.71|21.51|23.63|21.43|0
1647028940000|2022-03-11 20:02:20|23.74|21.54|23.71|21.51|23.74|21.54|23.71|21.51|0
1647028950000|2022-03-11 20:02:30|23.68|21.48|23.71|21.51|23.71|21.51|23.68|21.48|0
1647028960000|2022-03-11 20:02:40|23.68|21.48|23.62|21.42|23.71|21.51|23.62|21.42|0
1647028970000|2022-03-11 20:02:50|23.65|21.45|23.5|21.3|23.65|21.45|23.5|21.3|0
1647028980000|2022-03-11 20:03:00|23.53|21.33|23.56|21.36|23.62|21.42|23.53|21.33|0
1647028990000|2022-03-11 20:03:10|23.59|21.39|23.5|21.3|23.62|21.42|23.5|21.3|0
1647029000000|2022-03-11 20:03:20|23.53|21.33|23.5|21.3|23.53|21.33|23.48|21.28|0
1647029010000|2022-03-11 20:03:30|23.54|21.34|23.53|21.33|23.56|21.36|23.47|21.27|0
1647029020000|2022-03-11 20:03:40|23.5|21.3|23.53|21.33|23.53|21.33|23.47|21.27|0
1647029030000|2022-03-11 20:03:50|23.47|21.27|23.54|21.34|23.54|21.34|23.47|21.27|0
1647029040000|2022-03-11 20:04:00|23.53|21.33|23.59|21.39|23.65|21.45|23.53|21.33|0
1647029050000|2022-03-11 20:04:10|23.62|21.42|23.59|21.39|23.62|21.42|23.57|21.37|0
1647029060000|2022-03-11 20:04:20|23.53|21.33|23.47|21.27|23.53|21.33|23.47|21.27|0
1647029070000|2022-03-11 20:04:30|23.5|21.3|23.5|21.3|23.5|21.3|23.47|21.27|0
1647029080000|2022-03-11 20:04:40|23.47|21.27|23.5|21.3|23.5|21.3|23.47|21.27|0
1647029090000|2022-03-11 20:04:50|23.41|21.21|23.5|21.3|23.5|21.3|23.41|21.21|0
1647029100000|2022-03-11 20:05:00|23.53|21.33|23.47|21.27|23.53|21.33|23.47|21.27|0
1647029110000|2022-03-11 20:05:10|23.5|21.3|23.57|21.37|23.59|21.39|23.5|21.3|0
1647029120000|2022-03-11 20:05:20|23.56|21.36|23.63|21.43|23.65|21.45|23.56|21.36|0
1647029130000|2022-03-11 20:05:30|23.68|21.48|23.77|21.57|23.8|21.6|23.68|21.48|0
1647029140000|2022-03-11 20:05:40|23.71|21.51|23.48|21.28|23.71|21.51|23.48|21.28|0
1647029150000|2022-03-11 20:05:50|23.53|21.33|23.65|21.45|23.65|21.45|23.53|21.33|0
1647029160000|2022-03-11 20:06:00|23.53|21.33|23.59|21.39|23.59|21.39|23.53|21.33|0
1647029170000|2022-03-11 20:06:10|23.65|21.45|23.68|21.48|23.68|21.48|23.62|21.42|0
1647029190000|2022-03-11 20:06:30|23.72|21.52|23.53|21.33|23.72|21.52|23.53|21.33|0
1647029200000|2022-03-11 20:06:40|23.44|21.24|23.41|21.21|23.44|21.24|23.41|21.21|0
1647029210000|2022-03-11 20:06:50|23.38|21.18|23.23|21.03|23.38|21.18|23.23|21.03|0
1647029220000|2022-03-11 20:07:00|23.21|21.01|23.26|21.06|23.26|21.06|23.15|20.95|0
1647029230000|2022-03-11 20:07:10|23.35|21.15|23.35|21.15|23.35|21.15|23.29|21.09|0
1647029240000|2022-03-11 20:07:20|23.38|21.18|23.35|21.15|23.38|21.18|23.34|21.14|0
1647029250000|2022-03-11 20:07:30|23.41|21.21|23.32|21.12|23.41|21.21|23.32|21.12|0
1647029260000|2022-03-11 20:07:40|23.29|21.09|23.29|21.09|23.32|21.12|23.29|21.09|0
1647029270000|2022-03-11 20:07:50|23.2|21|23.26|21.06|23.26|21.06|23.2|21|0
1647029280000|2022-03-11 20:08:00|23.23|21.03|23.07|20.87|23.23|21.03|23.07|20.87|0
1647029290000|2022-03-11 20:08:10|23.09|20.89|23.18|20.98|23.18|20.98|23.06|20.86|0
1647029300000|2022-03-11 20:08:20|23.15|20.95|23.09|20.89|23.15|20.95|23.09|20.89|0
1647029310000|2022-03-11 20:08:30|23.12|20.92|23.18|20.98|23.18|20.98|23.12|20.92|0
1647029320000|2022-03-11 20:08:40|23.15|20.95|23.06|20.86|23.15|20.95|23.06|20.86|0
1647029330000|2022-03-11 20:08:50|23.03|20.83|23|20.81|23.03|20.83|23|20.81|0
1647029340000|2022-03-11 20:09:00|23.06|20.86|23.06|20.86|23.06|20.86|23.03|20.83|0
1647029350000|2022-03-11 20:09:10|23.04|20.85|23.04|20.85|23.04|20.85|22.97|20.78|0
1647029360000|2022-03-11 20:09:20|23.09|20.89|23.18|20.98|23.18|20.98|23.09|20.89|0
1647029370000|2022-03-11 20:09:30|23.2|21|23.2|21|23.2|21|23.18|20.98|0
1647029380000|2022-03-11 20:09:40|23.12|20.92|23.18|20.98|23.18|20.98|23.12|20.92|0
1647029390000|2022-03-11 20:09:50|23.19|20.99|23.12|20.92|23.19|20.99|23.12|20.92|0
1647029400000|2022-03-11 20:10:00|23.15|20.95|23.09|20.89|23.2|21|23.09|20.89|0
1647029410000|2022-03-11 20:10:10|23.06|20.86|23.15|20.95|23.15|20.95|23.06|20.86|0
1647029420000|2022-03-11 20:10:20|23.18|20.98|23.13|20.93|23.18|20.98|23.12|20.92|0
1647029430000|2022-03-11 20:10:30|23.15|20.95|23.23|21.03|23.23|21.03|23.12|20.92|0
1647029440000|2022-03-11 20:10:40|23.2|21|23.23|21.03|23.23|21.03|23.2|21|0
1647029450000|2022-03-11 20:10:50|23.2|21|23.29|21.09|23.29|21.09|23.17|20.97|0
1647029460000|2022-03-11 20:11:00|23.31|21.11|23.41|21.21|23.41|21.21|23.31|21.11|0
1647029470000|2022-03-11 20:11:10|23.47|21.27|23.47|21.27|23.47|21.27|23.44|21.24|0
1647029480000|2022-03-11 20:11:20|23.44|21.24|23.23|21.03|23.44|21.24|23.23|21.03|0
1647029490000|2022-03-11 20:11:30|23.32|21.12|23.23|21.03|23.32|21.12|23.23|21.03|0
1647029500000|2022-03-11 20:11:40|23.25|21.05|23.17|20.97|23.25|21.05|23.17|20.97|0
1647029510000|2022-03-11 20:11:50|23.2|21|23.2|21|23.2|21|23.15|20.95|0
1647029520000|2022-03-11 20:12:00|23.23|21.03|23.23|21.03|23.26|21.06|23.23|21.03|0
1647029530000|2022-03-11 20:12:10|23.2|21|23.17|20.97|23.2|21|23.16|20.96|0
1647029540000|2022-03-11 20:12:20|23.22|21.02|23.12|20.92|23.22|21.02|23.12|20.92|0
1647029550000|2022-03-11 20:12:30|23.06|20.86|22.99|20.8|23.06|20.86|22.99|20.8|0
1647029560000|2022-03-11 20:12:40|23.03|20.83|22.84|20.67|23.03|20.83|22.84|20.67|0
1647029570000|2022-03-11 20:12:50|22.87|20.7|22.9|20.72|22.96|20.78|22.87|20.7|0
1647029580000|2022-03-11 20:13:00|22.93|20.75|22.9|20.72|22.93|20.75|22.87|20.69|0
1647029590000|2022-03-11 20:13:10|22.87|20.69|22.9|20.72|22.9|20.72|22.86|20.68|0
1647029600000|2022-03-11 20:13:20|23.03|20.83|22.96|20.78|23.03|20.83|22.96|20.78|0
1647029610000|2022-03-11 20:13:30|22.93|20.75|22.93|20.75|22.93|20.75|22.9|20.72|0
1647029620000|2022-03-11 20:13:40|22.96|20.78|22.96|20.78|22.99|20.8|22.96|20.78|0
1647029630000|2022-03-11 20:13:50|22.98|20.79|22.99|20.8|23.03|20.83|22.98|20.79|0
1647029640000|2022-03-11 20:14:00|23.06|20.86|23.02|20.83|23.06|20.86|22.96|20.78|0
1647029650000|2022-03-11 20:14:10|22.99|20.8|23.06|20.86|23.06|20.86|22.99|20.8|0
1647029660000|2022-03-11 20:14:20|22.99|20.8|22.96|20.78|22.99|20.8|22.96|20.78|0
1647029670000|2022-03-11 20:14:30|22.87|20.69|22.86|20.68|22.87|20.69|22.84|20.67|0
1647029680000|2022-03-11 20:14:40|22.9|20.72|22.84|20.67|22.9|20.72|22.84|20.67|0
1647029690000|2022-03-11 20:14:50|22.81|20.64|22.96|20.78|22.96|20.78|22.81|20.64|0
1647029700000|2022-03-11 20:15:00|22.87|20.69|23.06|20.86|23.06|20.86|22.87|20.69|0
1647029710000|2022-03-11 20:15:10|22.99|20.8|23.06|20.86|23.06|20.86|22.99|20.8|0
1647029720000|2022-03-11 20:15:20|23.09|20.89|23.09|20.89|23.12|20.92|23.09|20.89|0
1647029730000|2022-03-11 20:15:30|23.12|20.92|22.99|20.8|23.12|20.92|22.96|20.78|0
1647029740000|2022-03-11 20:15:40|23.07|20.87|22.99|20.8|23.07|20.87|22.99|20.8|0
1647029750000|2022-03-11 20:15:50|22.93|20.75|22.99|20.8|22.99|20.8|22.93|20.75|0
1647029760000|2022-03-11 20:16:00|23.02|20.83|23.14|20.94|23.14|20.94|23.02|20.83|0
1647029770000|2022-03-11 20:16:10|23.12|20.92|23.02|20.83|23.12|20.92|23.02|20.83|0
1647029780000|2022-03-11 20:16:20|23.05|20.86|23.02|20.83|23.05|20.86|22.99|20.8|0
1647029790000|2022-03-11 20:16:30|22.96|20.78|22.9|20.72|22.96|20.78|22.87|20.69|0
1647029800000|2022-03-11 20:16:40|22.93|20.75|23.02|20.83|23.02|20.83|22.9|20.72|0
1647029810000|2022-03-11 20:16:50|22.99|20.8|23.05|20.86|23.05|20.86|22.99|20.8|0
1647029820000|2022-03-11 20:17:00|23.14|20.94|23.14|20.94|23.14|20.94|23.11|20.91|0
1647029830000|2022-03-11 20:17:10|23.16|20.96|23.11|20.91|23.16|20.96|23.11|20.91|0
1647029840000|2022-03-11 20:17:20|23.13|20.93|23.09|20.89|23.14|20.94|23.09|20.89|0
1647029850000|2022-03-11 20:17:30|22.96|20.78|23.02|20.83|23.02|20.83|22.96|20.78|0
1647029860000|2022-03-11 20:17:40|22.99|20.8|23.01|20.82|23.02|20.83|22.99|20.8|0
1647029870000|2022-03-11 20:17:50|22.96|20.78|23.02|20.83|23.02|20.83|22.96|20.78|0
1647029880000|2022-03-11 20:18:00|23.11|20.91|23.17|20.97|23.2|21|23.11|20.91|0
1647029890000|2022-03-11 20:18:10|23.2|21|23.23|21.03|23.23|21.03|23.17|20.97|0
1647029900000|2022-03-11 20:18:20|23.35|21.15|23.38|21.18|23.38|21.18|23.35|21.15|0
1647029910000|2022-03-11 20:18:30|23.41|21.21|23.38|21.18|23.41|21.21|23.35|21.15|0
1647029920000|2022-03-11 20:18:40|23.41|21.21|23.35|21.15|23.41|21.21|23.35|21.15|0
1647029930000|2022-03-11 20:18:50|23.38|21.18|23.36|21.16|23.41|21.21|23.36|21.16|0
1647029940000|2022-03-11 20:19:00|23.26|21.06|23.26|21.06|23.26|21.06|23.23|21.03|0
1647029950000|2022-03-11 20:19:10|23.25|21.05|23.35|21.15|23.35|21.15|23.25|21.05|0
1647029960000|2022-03-11 20:19:20|23.32|21.12|23.38|21.18|23.38|21.18|23.32|21.12|0
1647029970000|2022-03-11 20:19:30|23.44|21.24|23.44|21.24|23.47|21.27|23.44|21.24|0
1647029980000|2022-03-11 20:19:40|23.47|21.27|23.41|21.21|23.47|21.27|23.41|21.21|0
1647029990000|2022-03-11 20:19:50|23.35|21.15|23.35|21.15|23.38|21.18|23.35|21.15|0
1647030000000|2022-03-11 20:20:00|23.26|21.06|23.26|21.06|23.29|21.09|23.2|21|0
1647030010000|2022-03-11 20:20:10|23.23|21.03|23.2|21|23.26|21.06|23.2|21|0
1647030020000|2022-03-11 20:20:20|23.22|21.02|23.23|21.03|23.26|21.06|23.2|21|0
1647030030000|2022-03-11 20:20:30|23.32|21.12|23.32|21.12|23.32|21.12|23.29|21.09|0
1647030040000|2022-03-11 20:20:40|23.29|21.09|23.35|21.15|23.35|21.15|23.29|21.09|0
1647030050000|2022-03-11 20:20:50|23.38|21.18|23.35|21.15|23.38|21.18|23.32|21.12|0
1647030060000|2022-03-11 20:21:00|23.32|21.12|23.26|21.06|23.32|21.12|23.2|21|0
1647030070000|2022-03-11 20:21:10|23.35|21.15|23.38|21.18|23.38|21.18|23.32|21.12|0
1647030080000|2022-03-11 20:21:20|23.35|21.15|23.41|21.21|23.41|21.21|23.35|21.15|0
1647030090000|2022-03-11 20:21:30|23.47|21.27|23.49|21.29|23.52|21.32|23.47|21.27|0
1647030100000|2022-03-11 20:21:40|23.47|21.27|23.47|21.27|23.47|21.27|23.41|21.21|0
1647030110000|2022-03-11 20:21:50|23.38|21.18|23.29|21.09|23.38|21.18|23.29|21.09|0
1647030120000|2022-03-11 20:22:00|23.26|21.06|23.23|21.03|23.32|21.12|23.23|21.03|0
1647030130000|2022-03-11 20:22:10|23.14|20.94|23.05|20.86|23.14|20.94|23.05|20.86|0
1647030140000|2022-03-11 20:22:20|23.08|20.89|23.04|20.84|23.08|20.89|23.04|20.84|0
1647030150000|2022-03-11 20:22:30|23.02|20.83|23.21|21.01|23.21|21.01|23.02|20.83|0
1647030160000|2022-03-11 20:22:40|23.2|21|23.23|21.03|23.23|21.03|23.17|20.97|0
1647030170000|2022-03-11 20:22:50|23.32|21.12|23.29|21.09|23.32|21.12|23.29|21.09|0
1647030180000|2022-03-11 20:23:00|23.32|21.12|23.38|21.18|23.38|21.18|23.29|21.09|0
1647030190000|2022-03-11 20:23:10|23.41|21.21|23.32|21.12|23.41|21.21|23.32|21.12|0
1647030200000|2022-03-11 20:23:20|23.3|21.1|23.35|21.15|23.38|21.18|23.3|21.1|0
1647030210000|2022-03-11 20:23:30|23.33|21.13|23.26|21.06|23.33|21.13|23.26|21.06|0
1647030220000|2022-03-11 20:23:40|23.23|21.03|23.29|21.09|23.29|21.09|23.23|21.03|0
1647030230000|2022-03-11 20:23:50|23.26|21.06|23.29|21.09|23.32|21.12|23.26|21.06|0
1647030240000|2022-03-11 20:24:00|23.26|21.06|23.11|20.91|23.26|21.06|23.11|20.91|0
1647030250000|2022-03-11 20:24:10|23.07|20.87|23.11|20.91|23.14|20.94|23.07|20.87|0
1647030260000|2022-03-11 20:24:20|23.08|20.88|23.08|20.88|23.11|20.91|23.08|20.88|0
1647030270000|2022-03-11 20:24:30|23.11|20.91|23.24|21.04|23.24|21.04|23.11|20.91|0
1647030280000|2022-03-11 20:24:40|23.14|20.94|23.08|20.88|23.14|20.94|23.08|20.88|0
1647030290000|2022-03-11 20:24:50|23.05|20.86|23.01|20.81|23.05|20.86|23.01|20.81|0
1647030300000|2022-03-11 20:25:00|22.87|20.69|22.99|20.8|22.99|20.8|22.87|20.69|0
1647030310000|2022-03-11 20:25:10|23.05|20.86|23.2|21|23.2|21|23.05|20.86|0
1647030320000|2022-03-11 20:25:20|23.18|20.98|23.02|20.83|23.18|20.98|23.02|20.83|0
1647030330000|2022-03-11 20:25:30|22.99|20.8|22.96|20.77|22.99|20.8|22.96|20.77|0
1647030340000|2022-03-11 20:25:40|22.93|20.75|22.93|20.75|22.93|20.75|22.91|20.73|0
1647030350000|2022-03-11 20:25:50|22.9|20.72|22.87|20.69|22.9|20.72|22.85|20.68|0
1647030360000|2022-03-11 20:26:00|22.84|20.66|22.75|20.58|22.84|20.66|22.75|20.58|0
1647030370000|2022-03-11 20:26:10|22.81|20.64|22.91|20.73|22.91|20.73|22.81|20.64|0
1647030380000|2022-03-11 20:26:20|22.9|20.72|22.81|20.64|22.93|20.75|22.81|20.64|0
1647030390000|2022-03-11 20:26:30|22.84|20.66|22.81|20.64|22.84|20.66|22.81|20.64|0
1647030400000|2022-03-11 20:26:40|22.75|20.58|22.75|20.58|22.81|20.64|22.75|20.58|0
1647030410000|2022-03-11 20:26:50|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1647030420000|2022-03-11 20:27:00|22.78|20.61|22.81|20.64|22.81|20.64|22.78|20.61|0
1647030430000|2022-03-11 20:27:10|22.78|20.61|22.81|20.64|22.81|20.64|22.78|20.61|0
1647030440000|2022-03-11 20:27:20|22.66|20.5|22.69|20.53|22.72|20.55|22.66|20.5|0
1647030450000|2022-03-11 20:27:30|22.67|20.51|22.66|20.5|22.67|20.51|22.6|20.45|0
1647030460000|2022-03-11 20:27:40|22.6|20.45|22.78|20.61|22.78|20.61|22.6|20.45|0
1647030470000|2022-03-11 20:27:50|22.72|20.55|22.66|20.5|22.72|20.55|22.63|20.47|0
1647030480000|2022-03-11 20:28:00|22.69|20.53|22.72|20.55|22.72|20.55|22.69|20.53|0
1647030490000|2022-03-11 20:28:10|22.66|20.5|22.66|20.5|22.72|20.55|22.66|20.5|0
1647030500000|2022-03-11 20:28:20|22.63|20.47|22.6|20.45|22.63|20.47|22.6|20.45|0
1647030510000|2022-03-11 20:28:30|22.57|20.42|22.55|20.4|22.6|20.45|22.55|20.4|0
1647030520000|2022-03-11 20:28:40|22.54|20.39|22.51|20.36|22.54|20.39|22.51|20.36|0
1647030530000|2022-03-11 20:28:50|22.45|20.31|22.51|20.36|22.51|20.36|22.45|20.31|0
1647030540000|2022-03-11 20:29:00|22.54|20.39|22.58|20.43|22.58|20.43|22.54|20.39|0
1647030550000|2022-03-11 20:29:10|22.6|20.45|22.72|20.55|22.72|20.55|22.6|20.45|0
1647030560000|2022-03-11 20:29:20|22.69|20.53|22.48|20.34|22.69|20.53|22.48|20.34|0
1647030570000|2022-03-11 20:29:30|22.51|20.36|22.58|20.43|22.58|20.43|22.48|20.34|0
1647030580000|2022-03-11 20:29:40|22.57|20.42|22.54|20.39|22.57|20.42|22.51|20.36|0
1647030590000|2022-03-11 20:29:50|22.51|20.36|22.45|20.31|22.51|20.36|22.45|20.31|0
1647030600000|2022-03-11 20:30:00|22.24|20.12|22.12|20.01|22.24|20.12|22.12|20.01|0
1647030610000|2022-03-11 20:30:10|22.18|20.07|22.15|20.04|22.18|20.07|22.15|20.04|0
1647030620000|2022-03-11 20:30:20|22.97|20.78|23.06|20.87|23.12|20.92|22.97|20.78|0
1647030630000|2022-03-11 20:30:30|23.09|20.89|23.03|20.84|23.09|20.89|23|20.81|0
1647030640000|2022-03-11 20:30:40|23.02|20.82|23|20.81|23.02|20.82|23|20.81|0
1647030650000|2022-03-11 20:30:50|22.97|20.78|22.97|20.78|22.97|20.78|22.94|20.76|0
1647030660000|2022-03-11 20:31:00|22.94|20.76|22.91|20.73|22.94|20.76|22.91|20.73|0
1647030670000|2022-03-11 20:31:10|22.97|20.78|22.94|20.76|23.09|20.89|22.94|20.76|0
1647030680000|2022-03-11 20:31:20|22.96|20.77|22.73|20.57|22.96|20.77|22.73|20.57|0
1647030690000|2022-03-11 20:31:30|22.79|20.62|22.82|20.65|22.94|20.76|22.79|20.62|0
1647030700000|2022-03-11 20:31:40|22.85|20.67|22.82|20.65|22.87|20.69|22.82|20.65|0
1647030710000|2022-03-11 20:31:50|22.79|20.62|22.76|20.59|22.82|20.65|22.76|20.59|0
1647030720000|2022-03-11 20:32:00|22.91|20.73|22.76|20.59|22.91|20.73|22.76|20.59|0
1647030730000|2022-03-11 20:32:10|22.7|20.54|22.79|20.62|22.79|20.62|22.7|20.54|0
1647030740000|2022-03-11 20:32:20|22.76|20.59|22.73|20.57|22.76|20.59|22.7|20.54|0
1647030750000|2022-03-11 20:32:30|22.76|20.59|22.72|20.55|22.76|20.59|22.67|20.51|0
1647030760000|2022-03-11 20:32:40|22.63|20.47|22.76|20.59|22.76|20.59|22.58|20.43|0
1647030770000|2022-03-11 20:32:50|22.79|20.62|22.67|20.51|22.79|20.62|22.67|20.51|0
1647030780000|2022-03-11 20:33:00|22.61|20.46|22.55|20.4|22.61|20.46|22.55|20.4|0
1647030790000|2022-03-11 20:33:10|22.58|20.43|22.58|20.43|22.61|20.46|22.58|20.43|0
1647030800000|2022-03-11 20:33:20|22.55|20.4|22.58|20.43|22.58|20.43|22.52|20.38|0
1647030810000|2022-03-11 20:33:30|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1647030820000|2022-03-11 20:33:40|22.52|20.38|22.52|20.38|22.58|20.43|22.52|20.38|0
1647030830000|2022-03-11 20:33:50|22.46|20.32|22.43|20.3|22.49|20.35|22.43|20.3|0
1647030840000|2022-03-11 20:34:00|22.49|20.35|22.43|20.3|22.49|20.35|22.43|20.3|0
1647030850000|2022-03-11 20:34:10|22.46|20.32|22.52|20.38|22.52|20.38|22.46|20.32|0
1647030860000|2022-03-11 20:34:20|22.46|20.32|22.43|20.3|22.46|20.32|22.42|20.28|0
1647030870000|2022-03-11 20:34:30|22.46|20.32|22.46|20.32|22.46|20.32|22.43|20.3|0
1647030880000|2022-03-11 20:34:40|22.43|20.3|22.46|20.32|22.49|20.35|22.43|20.3|0
1647030890000|2022-03-11 20:34:50|22.42|20.28|22.4|20.27|22.43|20.3|22.4|20.27|0
1647030900000|2022-03-11 20:35:00|22.46|20.32|22.43|20.3|22.46|20.32|22.43|20.3|0
1647030910000|2022-03-11 20:35:10|22.49|20.35|22.59|20.44|22.59|20.44|22.49|20.35|0
1647030920000|2022-03-11 20:35:20|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1647030930000|2022-03-11 20:35:30|22.49|20.35|22.55|20.4|22.55|20.4|22.49|20.35|0
1647030940000|2022-03-11 20:35:40|22.58|20.43|22.67|20.51|22.67|20.51|22.58|20.43|0
1647030950000|2022-03-11 20:35:50|22.7|20.54|22.73|20.56|22.73|20.56|22.67|20.51|0
1647030960000|2022-03-11 20:36:00|22.76|20.59|22.76|20.59|22.76|20.59|22.76|20.59|0
1647030970000|2022-03-11 20:36:10|22.85|20.67|22.88|20.7|22.88|20.7|22.85|20.67|0
1647030980000|2022-03-11 20:36:20|22.91|20.73|22.91|20.73|22.97|20.78|22.91|20.73|0
1647030990000|2022-03-11 20:36:30|22.88|20.7|22.91|20.73|22.91|20.73|22.83|20.66|0
1647031000000|2022-03-11 20:36:40|22.94|20.76|22.94|20.76|23|20.81|22.94|20.76|0
1647031010000|2022-03-11 20:36:50|22.97|20.78|22.91|20.73|22.97|20.78|22.91|20.73|0
1647031020000|2022-03-11 20:37:00|22.92|20.74|22.86|20.69|22.94|20.76|22.82|20.65|0
1647031030000|2022-03-11 20:37:10|22.94|20.75|22.91|20.73|22.94|20.75|22.91|20.73|0
1647031040000|2022-03-11 20:37:20|22.85|20.67|22.76|20.59|22.85|20.67|22.76|20.59|0
1647031050000|2022-03-11 20:37:30|22.8|20.63|23.03|20.84|23.03|20.84|22.8|20.63|0
1647031060000|2022-03-11 20:37:40|23.06|20.86|23.03|20.84|23.06|20.86|22.97|20.78|0
1647031070000|2022-03-11 20:37:50|23.07|20.88|22.94|20.75|23.07|20.88|22.94|20.75|0
1647031080000|2022-03-11 20:38:00|23.01|20.82|23.03|20.84|23.03|20.84|23.01|20.82|0
1647031090000|2022-03-11 20:38:10|23|20.81|22.97|20.78|23|20.81|22.95|20.77|0
1647031100000|2022-03-11 20:38:20|22.95|20.77|22.95|20.77|22.97|20.78|22.95|20.77|0
1647031110000|2022-03-11 20:38:30|22.94|20.75|22.91|20.73|23.03|20.84|22.91|20.73|0
1647031120000|2022-03-11 20:38:40|22.88|20.7|22.91|20.73|22.91|20.73|22.73|20.56|0
1647031130000|2022-03-11 20:38:50|22.85|20.67|22.91|20.73|22.91|20.73|22.85|20.67|0
1647031140000|2022-03-11 20:39:00|23|20.81|23.09|20.89|23.09|20.89|23|20.81|0
1647031150000|2022-03-11 20:39:10|23.06|20.86|23.03|20.84|23.12|20.92|23.03|20.84|0
1647031160000|2022-03-11 20:39:20|23|20.81|22.91|20.73|23|20.81|22.91|20.73|0
1647031170000|2022-03-11 20:39:30|22.94|20.75|22.88|20.7|22.94|20.75|22.88|20.7|0
1647031180000|2022-03-11 20:39:40|22.85|20.67|22.71|20.55|22.85|20.67|22.71|20.55|0
1647031190000|2022-03-11 20:39:50|22.73|20.56|22.61|20.46|22.73|20.56|22.61|20.46|0
1647031200000|2022-03-11 20:40:00|22.55|20.4|22.52|20.37|22.55|20.4|22.49|20.35|0
1647031210000|2022-03-11 20:40:10|22.58|20.43|22.7|20.54|22.73|20.56|22.58|20.43|0
1647031220000|2022-03-11 20:40:20|22.55|20.4|22.49|20.35|22.56|20.41|22.49|20.35|0
1647031230000|2022-03-11 20:40:30|22.61|20.46|22.52|20.37|22.61|20.46|22.52|20.37|0
1647031240000|2022-03-11 20:40:40|22.49|20.35|22.43|20.29|22.49|20.35|22.43|20.29|0
1647031250000|2022-03-11 20:40:50|22.34|20.21|22.28|20.16|22.34|20.21|22.25|20.13|0
1647031260000|2022-03-11 20:41:00|22.25|20.13|22.31|20.19|22.31|20.19|22.25|20.13|0
1647031270000|2022-03-11 20:41:10|22.28|20.16|22.27|20.15|22.28|20.16|22.27|20.15|0
1647031280000|2022-03-11 20:41:20|22.25|20.13|22.25|20.13|22.28|20.16|22.25|20.13|0
1647031290000|2022-03-11 20:41:30|22.28|20.16|22.22|20.11|22.28|20.16|22.19|20.08|0
1647031300000|2022-03-11 20:41:40|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1647031310000|2022-03-11 20:41:50|22.28|20.16|22.31|20.19|22.31|20.19|22.28|20.16|0
1647031320000|2022-03-11 20:42:00|22.43|20.29|22.43|20.29|22.43|20.29|22.34|20.21|0
1647031330000|2022-03-11 20:42:10|22.55|20.4|22.64|20.48|22.67|20.51|22.55|20.4|0
1647031340000|2022-03-11 20:42:20|22.67|20.51|22.7|20.54|22.73|20.56|22.67|20.51|0
1647031350000|2022-03-11 20:42:30|22.61|20.46|22.76|20.59|22.76|20.59|22.61|20.46|0
1647031360000|2022-03-11 20:42:40|22.73|20.56|22.76|20.59|22.85|20.67|22.73|20.56|0
1647031370000|2022-03-11 20:42:50|22.82|20.64|22.82|20.64|22.82|20.64|22.79|20.62|0
1647031380000|2022-03-11 20:43:00|22.83|20.66|22.82|20.64|22.91|20.73|22.82|20.64|0
1647031390000|2022-03-11 20:43:10|22.86|20.68|22.88|20.7|22.88|20.7|22.85|20.67|0
1647031400000|2022-03-11 20:43:20|22.83|20.66|22.91|20.73|22.91|20.73|22.79|20.62|0
1647031410000|2022-03-11 20:43:30|22.92|20.74|22.73|20.56|22.92|20.74|22.73|20.56|0
1647031420000|2022-03-11 20:43:40|22.7|20.54|22.64|20.48|22.7|20.54|22.64|20.48|0
1647031430000|2022-03-11 20:43:50|22.61|20.45|22.58|20.43|22.61|20.45|22.58|20.43|0
1647031440000|2022-03-11 20:44:00|22.5|20.36|22.43|20.29|22.5|20.36|22.43|20.29|0
1647031450000|2022-03-11 20:44:10|22.34|20.21|22.34|20.21|22.4|20.27|22.34|20.21|0
1647031460000|2022-03-11 20:44:20|22.33|20.2|22.31|20.19|22.33|20.2|22.25|20.13|0
1647031470000|2022-03-11 20:44:30|22.34|20.21|22.25|20.13|22.34|20.21|22.25|20.13|0
1647031480000|2022-03-11 20:44:40|22.28|20.16|22.22|20.11|22.28|20.16|22.22|20.11|0
1647031490000|2022-03-11 20:44:50|22.18|20.07|22.37|20.24|22.37|20.24|22.18|20.07|0
1647031500000|2022-03-11 20:45:00|22.56|20.41|22.43|20.29|22.56|20.41|22.43|20.29|0
1647031510000|2022-03-11 20:45:10|22.4|20.27|22.28|20.16|22.4|20.27|22.28|20.16|0
1647031520000|2022-03-11 20:45:20|22.25|20.13|22.22|20.11|22.25|20.13|22.19|20.08|0
1647031530000|2022-03-11 20:45:30|22.19|20.08|22.13|20.03|22.19|20.08|22.13|20.03|0
1647031540000|2022-03-11 20:45:40|22.1|20|22.13|20.03|22.19|20.08|22.1|20|0
1647031550000|2022-03-11 20:45:50|22.1|20|22.13|20.03|22.13|20.03|22.1|20|0
1647031560000|2022-03-11 20:46:00|22.08|19.97|22.19|20.08|22.19|20.08|22.08|19.97|0
1647031570000|2022-03-11 20:46:10|22.22|20.11|22.16|20.05|22.22|20.11|22.13|20.03|0
1647031580000|2022-03-11 20:46:20|22.18|20.07|22.16|20.05|22.18|20.07|22.13|20.03|0
1647031590000|2022-03-11 20:46:30|22.13|20.03|22.02|19.92|22.16|20.05|22.02|19.92|0
1647031600000|2022-03-11 20:46:40|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1647031610000|2022-03-11 20:46:50|22.1|20|22.16|20.05|22.16|20.05|22.08|19.97|0
1647031620000|2022-03-11 20:47:00|22.13|20.03|22.19|20.08|22.19|20.08|22.13|20.03|0
1647031630000|2022-03-11 20:47:10|22.22|20.11|22.22|20.11|22.22|20.11|22.19|20.08|0
1647031640000|2022-03-11 20:47:20|22.1|20|22.12|20.01|22.13|20.03|22.08|19.97|0
1647031650000|2022-03-11 20:47:30|22.13|20.03|22.08|19.97|22.13|20.03|22.08|19.97|0
1647031660000|2022-03-11 20:47:40|22.09|19.99|22.13|20.03|22.13|20.03|22.09|19.99|0
1647031670000|2022-03-11 20:47:50|22.1|20|22.16|20.05|22.16|20.05|22.1|20|0
1647031680000|2022-03-11 20:48:00|22.13|20.03|22.07|19.97|22.19|20.08|22.07|19.97|0
1647031690000|2022-03-11 20:48:10|22.05|19.95|21.96|19.87|22.05|19.95|21.96|19.87|0
1647031700000|2022-03-11 20:48:20|22|19.91|21.96|19.87|22|19.91|21.96|19.87|0
1647031710000|2022-03-11 20:48:30|22.1|20|22.28|20.16|22.31|20.19|22.1|20|0
1647031720000|2022-03-11 20:48:40|22.19|20.08|21.93|19.84|22.19|20.08|21.93|19.84|0
1647031730000|2022-03-11 20:48:50|22|19.91|22.19|20.08|22.19|20.08|22|19.91|0
1647031740000|2022-03-11 20:49:00|22.25|20.13|22.28|20.16|22.28|20.16|22.25|20.13|0
1647031750000|2022-03-11 20:49:10|22.25|20.13|22.13|20.03|22.25|20.13|22.07|19.97|0
1647031760000|2022-03-11 20:49:20|22.07|19.97|21.96|19.87|22.13|20.03|21.96|19.87|0
1647031770000|2022-03-11 20:49:30|21.99|19.89|22.02|19.92|22.05|19.95|21.99|19.89|0
1647031780000|2022-03-11 20:49:40|22.05|19.95|22.07|19.97|22.16|20.05|22.05|19.95|0
1647031790000|2022-03-11 20:49:50|21.99|19.89|22.02|19.92|22.02|19.92|21.99|19.89|0
1647031800000|2022-03-11 20:50:00|21.86|19.77|22.28|20.16|22.28|20.16|21.86|19.77|0
1647031810000|2022-03-11 20:50:10|22.16|20.05|22.02|19.92|22.16|20.05|22.02|19.92|0
1647031820000|2022-03-11 20:50:20|21.37|19.34|21.19|19.17|21.37|19.34|21.19|19.17|0
1647031830000|2022-03-11 20:50:30|21.16|19.14|21.16|19.14|21.16|19.14|21.13|19.12|0
1647031840000|2022-03-11 20:50:40|21.1|19.09|21.04|19.04|21.1|19.09|21.04|19.04|0
1647031850000|2022-03-11 20:50:50|22.8|20.63|22.89|20.71|22.89|20.71|22.8|20.63|0
1647031860000|2022-03-11 20:51:00|23.07|20.87|23.15|20.95|23.15|20.95|23.04|20.84|0
1647031870000|2022-03-11 20:51:10|23.18|20.98|23.21|21.01|23.21|21.01|23.17|20.97|0
1647031880000|2022-03-11 20:51:20|23.27|21.07|23.36|21.16|23.4|21.2|23.24|21.04|0
1647031890000|2022-03-11 20:51:30|23.41|21.21|23.38|21.18|23.44|21.24|23.38|21.18|0
1647031900000|2022-03-11 20:51:40|23.44|21.24|23.31|21.11|23.44|21.24|23.31|21.11|0
1647031910000|2022-03-11 20:51:50|23.3|21.1|23.18|20.98|23.33|21.13|23.18|20.98|0
1647031920000|2022-03-11 20:52:00|23.27|21.07|23.15|20.95|23.27|21.07|23.15|20.95|0
1647031930000|2022-03-11 20:52:10|23.18|20.98|23.1|20.9|23.18|20.98|23.1|20.9|0
1647031940000|2022-03-11 20:52:20|23.07|20.87|23.07|20.87|23.07|20.87|23.04|20.84|0
1647031950000|2022-03-11 20:52:30|23.01|20.82|23.07|20.87|23.07|20.87|23.01|20.82|0
1647031960000|2022-03-11 20:52:40|23.04|20.84|23.02|20.83|23.04|20.84|23.02|20.83|0
1647031970000|2022-03-11 20:52:50|22.98|20.79|23.15|20.95|23.15|20.95|22.98|20.79|0
1647031980000|2022-03-11 20:53:00|23.04|20.84|23.07|20.87|23.07|20.87|23.04|20.84|0
1647031990000|2022-03-11 20:53:10|23.01|20.82|23.01|20.81|23.07|20.87|23.01|20.81|0
1647032000000|2022-03-11 20:53:20|23.07|20.87|22.95|20.76|23.07|20.87|22.95|20.76|0
1647032010000|2022-03-11 20:53:30|22.89|20.71|22.8|20.63|22.89|20.71|22.8|20.63|0
1647032020000|2022-03-11 20:53:40|22.77|20.6|22.62|20.46|22.77|20.6|22.62|20.46|0
1647032030000|2022-03-11 20:53:50|22.63|20.48|22.63|20.48|22.69|20.53|22.63|20.48|0
1647032040000|2022-03-11 20:54:00|22.59|20.44|22.59|20.44|22.62|20.46|22.56|20.41|0
1647032050000|2022-03-11 20:54:10|22.56|20.41|22.5|20.36|22.56|20.41|22.47|20.33|0
1647032060000|2022-03-11 20:54:20|22.49|20.34|22.44|20.3|22.49|20.34|22.44|20.3|0
1647032070000|2022-03-11 20:54:30|22.65|20.49|22.68|20.52|22.74|20.57|22.65|20.49|0
1647032080000|2022-03-11 20:54:40|22.5|20.36|22.44|20.3|22.5|20.36|22.44|20.3|0
1647032090000|2022-03-11 20:54:50|22.47|20.33|22.44|20.3|22.47|20.33|22.41|20.28|0
1647032100000|2022-03-11 20:55:00|22.56|20.41|23.21|21.01|23.21|21.01|22.56|20.41|0
1647032110000|2022-03-11 20:55:10|23.01|20.81|22.8|20.63|23.01|20.81|22.8|20.63|0
1647032120000|2022-03-11 20:55:20|22.92|20.73|22.83|20.65|22.92|20.73|22.8|20.63|0
1647032130000|2022-03-11 20:55:30|22.86|20.68|22.65|20.49|22.86|20.68|22.65|20.49|0
1647032140000|2022-03-11 20:55:40|22.71|20.54|22.68|20.52|22.74|20.57|22.68|20.52|0
1647032150000|2022-03-11 20:55:50|22.8|20.63|22.77|20.6|22.83|20.65|22.74|20.57|0
1647032160000|2022-03-11 20:56:00|22.69|20.53|22.65|20.49|22.69|20.53|22.65|20.49|0
1647032170000|2022-03-11 20:56:10|22.62|20.46|22.62|20.46|22.65|20.49|22.62|20.46|0
1647032180000|2022-03-11 20:56:20|22.74|20.57|22.74|20.57|22.77|20.6|22.71|20.54|0
1647032190000|2022-03-11 20:56:30|22.83|20.65|22.74|20.57|22.86|20.68|22.74|20.57|0
1647032200000|2022-03-11 20:56:40|22.77|20.6|22.63|20.48|22.77|20.6|22.63|20.48|0
1647032210000|2022-03-11 20:56:50|22.65|20.49|22.71|20.54|22.8|20.62|22.65|20.49|0
1647032220000|2022-03-11 20:57:00|22.66|20.5|22.5|20.36|22.66|20.5|22.47|20.33|0
1647032230000|2022-03-11 20:57:10|22.47|20.33|22.32|20.2|22.47|20.33|22.32|20.2|0
1647032240000|2022-03-11 20:57:20|22.29|20.17|22.47|20.33|22.47|20.33|22.29|20.17|0
1647032250000|2022-03-11 20:57:30|22.5|20.36|22.44|20.3|22.53|20.38|22.44|20.3|0
1647032260000|2022-03-11 20:57:40|22.45|20.32|22.35|20.22|22.45|20.32|22.35|20.22|0
1647032270000|2022-03-11 20:57:50|22.32|20.2|22.32|20.2|22.32|20.2|22.32|20.2|0
1647032280000|2022-03-11 20:58:00|22.29|20.17|22.35|20.22|22.35|20.22|22.29|20.17|0
1647032290000|2022-03-11 20:58:10|22.32|20.2|22.4|20.26|22.4|20.26|22.29|20.17|0
1647032300000|2022-03-11 20:58:20|22.38|20.25|22.29|20.17|22.38|20.25|22.26|20.14|0
1647032310000|2022-03-11 20:58:30|22.26|20.14|22.24|20.12|22.32|20.2|22.24|20.12|0
1647032320000|2022-03-11 20:58:40|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1647032330000|2022-03-11 20:58:50|22.29|20.17|22.21|20.09|22.29|20.17|22.21|20.09|0
1647032340000|2022-03-11 20:59:00|22.12|20.01|21.97|19.88|22.12|20.01|21.97|19.88|0
1647032350000|2022-03-11 20:59:10|21.94|19.85|22.06|19.96|22.06|19.96|21.94|19.85|0
1647032360000|2022-03-11 20:59:20|22|19.91|21.93|19.84|22|19.91|21.92|19.83|0
1647032370000|2022-03-11 20:59:30|22.03|19.93|21.97|19.88|22.03|19.93|21.97|19.88|0
1647032380000|2022-03-11 20:59:40|21.94|19.85|21.66|19.59|21.94|19.85|21.66|19.59|0
1647032390000|2022-03-11 20:59:50|21.54|19.49|21.99|19.89|21.99|19.89|21.54|19.49|0
1647032400000|2022-03-11 21:00:00|22.38|20.25|21.92|19.83|22.38|20.25|21.92|19.83|0
1647032410000|2022-03-11 21:00:10|21.97|19.88|22.21|20.09|22.21|20.09|21.97|19.88|0
1647032420000|2022-03-11 21:00:20|22.32|20.2|22.23|20.12|22.32|20.2|22.19|20.08|0
1647032430000|2022-03-11 21:00:30|22.26|20.14|22.23|20.12|22.26|20.14|22.23|20.12|0
1647032440000|2022-03-11 21:00:40|22.25|20.13|22.35|20.22|22.35|20.22|22.25|20.13|0
1647032450000|2022-03-11 21:00:50|22.26|20.14|22.38|20.25|22.41|20.28|22.26|20.14|0
1647032460000|2022-03-11 21:01:00|22.35|20.22|22.38|20.25|22.38|20.25|22.29|20.17|0
1647032470000|2022-03-11 21:01:10|22.32|20.2|22.39|20.26|22.4|20.26|22.32|20.2|0
1647032480000|2022-03-11 21:01:20|22.45|20.32|22.45|20.32|22.45|20.32|22.39|20.26|0
1647032490000|2022-03-11 21:01:30|22.47|20.33|22.38|20.25|22.53|20.38|22.38|20.25|0
1647032500000|2022-03-11 21:01:40|22.5|20.36|22.44|20.3|22.5|20.36|22.44|20.3|0
1647032510000|2022-03-11 21:01:50|22.38|20.25|22.38|20.25|22.38|20.25|22.38|20.25|0
1647032520000|2022-03-11 21:02:00|22.35|20.22|22.35|20.22|22.38|20.25|22.35|20.22|0
1647032530000|2022-03-11 21:02:10|22.38|20.25|22.38|20.25|22.38|20.25|22.35|20.22|0
1647032540000|2022-03-11 21:02:20|22.35|20.22|22.41|20.28|22.41|20.28|22.35|20.22|0
1647032550000|2022-03-11 21:02:30|22.38|20.25|22.35|20.22|22.38|20.25|22.35|20.22|0
1647032560000|2022-03-11 21:02:40|22.37|20.24|22.35|20.22|22.37|20.24|22.35|20.22|0
1647032570000|2022-03-11 21:02:50|22.38|20.25|22.37|20.24|22.41|20.28|22.37|20.24|0
1647032580000|2022-03-11 21:03:00|22.39|20.26|22.35|20.22|22.39|20.26|22.35|20.22|0
1647032590000|2022-03-11 21:03:10|22.26|20.14|22.32|20.2|22.32|20.2|22.26|20.14|0
1647032600000|2022-03-11 21:03:20|22.38|20.25|22.38|20.25|22.38|20.25|22.35|20.22|0
1647032610000|2022-03-11 21:03:30|22.35|20.22|22.29|20.17|22.38|20.25|22.29|20.17|0
1647032620000|2022-03-11 21:03:40|22.32|20.2|22.44|20.3|22.5|20.36|22.32|20.2|0
1647032630000|2022-03-11 21:03:50|22.41|20.28|22.41|20.28|22.41|20.28|22.38|20.25|0
1647032640000|2022-03-11 21:04:00|22.35|20.22|22.38|20.25|22.38|20.25|22.35|20.22|0
1647032650000|2022-03-11 21:04:10|22.32|20.2|22.35|20.22|22.36|20.23|22.32|20.2|0
1647032660000|2022-03-11 21:04:20|22.38|20.25|22.35|20.22|22.38|20.25|22.32|20.2|0
1647032670000|2022-03-11 21:04:30|22.36|20.23|22.39|20.26|22.44|20.3|22.36|20.23|0
1647032680000|2022-03-11 21:04:40|22.38|20.25|22.35|20.22|22.38|20.25|22.29|20.17|0
1647032690000|2022-03-11 21:04:50|22.41|20.28|22.44|20.3|22.44|20.3|22.41|20.28|0
1647032700000|2022-03-11 21:05:00|22.47|20.33|22.44|20.3|22.5|20.35|22.44|20.3|0
1647032710000|2022-03-11 21:05:10|22.47|20.33|22.44|20.3|22.5|20.35|22.44|20.3|0
1647032720000|2022-03-11 21:05:20|22.48|20.34|22.47|20.33|22.5|20.35|22.47|20.33|0
1647032740000|2022-03-11 21:05:40|22.5|20.35|22.5|20.35|22.5|20.35|22.5|20.35|0
1647032750000|2022-03-11 21:05:50|22.45|20.31|22.47|20.33|22.47|20.33|22.45|20.31|0
1647032760000|2022-03-11 21:06:00|22.5|20.35|22.5|20.35|22.5|20.35|22.48|20.34|0
1647032770000|2022-03-11 21:06:10|22.53|20.38|22.48|20.34|22.53|20.38|22.48|20.34|0
1647032780000|2022-03-11 21:06:20|22.5|20.35|22.53|20.38|22.53|20.38|22.5|20.35|0
1647032790000|2022-03-11 21:06:30|22.5|20.35|22.5|20.35|22.53|20.38|22.5|20.35|0
1647032800000|2022-03-11 21:06:40|22.47|20.33|22.44|20.3|22.47|20.33|22.44|20.3|0
1647032810000|2022-03-11 21:06:50|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1647032820000|2022-03-11 21:07:00|22.32|20.19|22.35|20.22|22.35|20.22|22.32|20.19|0
1647032830000|2022-03-11 21:07:10|22.32|20.19|22.35|20.22|22.35|20.22|22.29|20.17|0
1647032850000|2022-03-11 21:07:30|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647032860000|2022-03-11 21:07:40|22.35|20.22|22.35|20.22|22.35|20.22|22.32|20.19|0
1647032870000|2022-03-11 21:07:50|22.32|20.19|22.35|20.22|22.35|20.22|22.32|20.19|0
1647032880000|2022-03-11 21:08:00|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1647032890000|2022-03-11 21:08:10|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647032900000|2022-03-11 21:08:20|22.29|20.17|22.31|20.18|22.31|20.18|22.29|20.17|0
1647032910000|2022-03-11 21:08:30|22.29|20.17|22.29|20.17|22.32|20.19|22.29|20.17|0
1647032920000|2022-03-11 21:08:40|22.32|20.19|22.3|20.18|22.32|20.19|22.3|20.18|0
1647032930000|2022-03-11 21:08:50|22.29|20.17|22.32|20.19|22.32|20.19|22.29|20.17|0
1647032940000|2022-03-11 21:09:00|22.3|20.18|22.32|20.19|22.32|20.19|22.29|20.17|0
1647032950000|2022-03-11 21:09:10|22.29|20.17|22.29|20.17|22.32|20.19|22.29|20.17|0
1647032960000|2022-03-11 21:09:20|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647032970000|2022-03-11 21:09:30|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1647032980000|2022-03-11 21:09:40|22.38|20.25|22.38|20.25|22.38|20.25|22.35|20.22|0
1647032990000|2022-03-11 21:09:50|22.35|20.22|22.41|20.27|22.41|20.27|22.35|20.22|0
1647033000000|2022-03-11 21:10:00|22.36|20.23|22.35|20.22|22.38|20.25|22.35|20.22|0
1647033020000|2022-03-11 21:10:20|22.38|20.25|22.29|20.17|22.38|20.25|22.29|20.17|0
1647033030000|2022-03-11 21:10:30|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1647033040000|2022-03-11 21:10:40|22.32|20.19|22.3|20.18|22.32|20.19|22.3|20.18|0
1647033050000|2022-03-11 21:10:50|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1647033060000|2022-03-11 21:11:00|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647033080000|2022-03-11 21:11:20|22.3|20.18|22.29|20.17|22.3|20.18|22.29|20.17|0
1647033090000|2022-03-11 21:11:30|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647033110000|2022-03-11 21:11:50|22.29|20.17|22.32|20.19|22.32|20.19|22.29|20.17|0
1647033120000|2022-03-11 21:12:00|22.33|20.21|22.32|20.19|22.35|20.22|22.32|20.19|0
1647033130000|2022-03-11 21:12:10|22.35|20.22|22.32|20.19|22.35|20.22|22.32|20.19|0
1647033140000|2022-03-11 21:12:20|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1647033150000|2022-03-11 21:12:30|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647033180000|2022-03-11 21:13:00|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1647033190000|2022-03-11 21:13:10|22.33|20.21|22.35|20.22|22.35|20.22|22.33|20.21|0
1647033200000|2022-03-11 21:13:20|22.36|20.23|22.35|20.22|22.38|20.25|22.35|20.22|0
1647033210000|2022-03-11 21:13:30|22.36|20.23|22.38|20.25|22.38|20.25|22.35|20.22|0
1647033220000|2022-03-11 21:13:40|22.35|20.22|22.32|20.19|22.35|20.22|22.32|20.19|0
1647033230000|2022-03-11 21:13:50|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1647033240000|2022-03-11 21:14:00|22.32|20.19|22.32|20.19|22.35|20.22|22.32|20.19|0
1647033250000|2022-03-11 21:14:10|22.35|20.22|22.38|20.25|22.38|20.25|22.35|20.22|0
1647033260000|2022-03-11 21:14:20|22.36|20.23|22.41|20.27|22.41|20.27|22.36|20.23|0
1647033270000|2022-03-11 21:14:30|22.42|20.29|22.42|20.29|22.44|20.3|22.42|20.29|0
1647033280000|2022-03-11 21:14:40|22.41|20.27|22.47|20.33|22.47|20.33|22.41|20.27|0
1647033290000|2022-03-11 21:14:50|22.44|20.3|22.41|20.27|22.47|20.33|22.41|20.27|0
1647033310000|2022-03-11 21:15:10|22.36|20.23|22.36|20.23|22.36|20.23|22.35|20.22|0
1647033320000|2022-03-11 21:15:20|22.38|20.25|22.41|20.27|22.41|20.27|22.38|20.25|0
1647033330000|2022-03-11 21:15:30|22.38|20.25|22.42|20.28|22.42|20.28|22.38|20.25|0
1647033340000|2022-03-11 21:15:40|22.35|20.22|22.32|20.19|22.35|20.22|22.32|20.19|0
1647033350000|2022-03-11 21:15:50|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1647033360000|2022-03-11 21:16:00|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1647033370000|2022-03-11 21:16:10|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1647033380000|2022-03-11 21:16:20|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1647033400000|2022-03-11 21:16:40|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1647033420000|2022-03-11 21:17:00|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647033430000|2022-03-11 21:17:10|22.38|20.25|22.33|20.2|22.38|20.25|22.33|20.2|0
1647033440000|2022-03-11 21:17:20|22.32|20.19|22.35|20.22|22.35|20.22|22.29|20.17|0
1647033450000|2022-03-11 21:17:30|22.38|20.25|22.29|20.17|22.38|20.25|22.29|20.17|0
1647033470000|2022-03-11 21:17:50|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1647033480000|2022-03-11 21:18:00|22.35|20.22|22.32|20.19|22.35|20.22|22.32|20.19|0
1647033490000|2022-03-11 21:18:10|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1647033500000|2022-03-11 21:18:20|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1647033510000|2022-03-11 21:18:30|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647033530000|2022-03-11 21:18:50|22.35|20.22|22.35|20.22|22.35|20.22|22.32|20.19|0
1647033540000|2022-03-11 21:19:00|22.33|20.2|22.33|20.2|22.33|20.2|22.33|20.2|0
1647033550000|2022-03-11 21:19:10|22.35|20.22|22.35|20.22|22.35|20.22|22.32|20.19|0
1647033570000|2022-03-11 21:19:30|22.38|20.24|22.38|20.24|22.38|20.24|22.38|20.24|0
1647033580000|2022-03-11 21:19:40|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1647033590000|2022-03-11 21:19:50|22.39|20.26|22.39|20.26|22.39|20.26|22.39|20.26|0
1647033600000|2022-03-11 21:20:00|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1647033610000|2022-03-11 21:20:10|22.38|20.24|22.38|20.24|22.38|20.24|22.38|20.24|0
1647244950000|2022-03-14 08:02:30|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1647244960000|2022-03-14 08:02:40|22.52|20.38|22.61|20.46|22.61|20.46|22.52|20.38|0
1647244970000|2022-03-14 08:02:50|22.64|20.48|22.67|20.51|22.7|20.54|22.64|20.48|0
1647244980000|2022-03-14 08:03:00|22.52|20.38|22.68|20.52|22.68|20.52|22.52|20.38|0
1647244990000|2022-03-14 08:03:10|22.7|20.54|22.67|20.51|22.71|20.55|22.67|20.51|0
1647245000000|2022-03-14 08:03:20|22.7|20.54|22.96|20.77|22.96|20.77|22.7|20.54|0
1647245010000|2022-03-14 08:03:30|22.99|20.8|23.22|21.01|23.22|21.01|22.99|20.8|0
1647245020000|2022-03-14 08:03:40|23.13|20.92|23.13|20.92|23.19|20.98|23.13|20.92|0
1647245030000|2022-03-14 08:03:50|23.19|20.98|23.03|20.84|23.19|20.98|23.03|20.84|0
1647245040000|2022-03-14 08:04:00|23.05|20.85|23|20.81|23.09|20.9|23|20.81|0
1647245050000|2022-03-14 08:04:10|22.94|20.76|22.82|20.65|22.97|20.78|22.82|20.65|0
1647245060000|2022-03-14 08:04:20|22.85|20.67|22.81|20.63|22.85|20.67|22.81|20.63|0
1647245070000|2022-03-14 08:04:30|22.76|20.59|22.77|20.61|22.79|20.62|22.73|20.57|0
1647245080000|2022-03-14 08:04:40|22.73|20.57|22.53|20.39|22.76|20.59|22.53|20.39|0
1647245090000|2022-03-14 08:04:50|22.58|20.43|22.61|20.46|22.64|20.48|22.58|20.43|0
1647245100000|2022-03-14 08:05:00|22.64|20.48|22.8|20.63|22.8|20.63|22.64|20.48|0
1647245110000|2022-03-14 08:05:10|22.79|20.62|22.58|20.43|22.82|20.65|22.58|20.43|0
1647245120000|2022-03-14 08:05:20|22.61|20.46|22.53|20.39|22.61|20.46|22.53|20.39|0
1647245130000|2022-03-14 08:05:30|22.56|20.41|22.52|20.37|22.58|20.43|22.52|20.37|0
1647245140000|2022-03-14 08:05:40|22.59|20.44|22.82|20.65|22.97|20.78|22.59|20.44|0
1647245150000|2022-03-14 08:05:50|22.8|20.63|22.79|20.62|22.87|20.69|22.79|20.62|0
1647245160000|2022-03-14 08:06:00|22.74|20.58|22.52|20.37|22.74|20.58|22.52|20.37|0
1647245170000|2022-03-14 08:06:10|22.58|20.43|22.53|20.39|22.58|20.43|22.53|20.39|0
1647245180000|2022-03-14 08:06:20|22.64|20.48|22.65|20.5|22.67|20.51|22.64|20.48|0
1647245190000|2022-03-14 08:06:30|22.68|20.52|22.71|20.55|22.77|20.61|22.68|20.52|0
1647245200000|2022-03-14 08:06:40|22.79|20.62|22.83|20.66|22.83|20.66|22.73|20.56|0
1647245210000|2022-03-14 08:06:50|22.82|20.65|22.9|20.71|22.9|20.71|22.79|20.62|0
1647245220000|2022-03-14 08:07:00|22.88|20.7|22.88|20.7|22.94|20.76|22.86|20.69|0
1647245230000|2022-03-14 08:07:10|22.91|20.73|23|20.81|23|20.81|22.91|20.73|0
1647245240000|2022-03-14 08:07:20|23.2|20.99|23.19|20.98|23.2|20.99|23.16|20.95|0
1647245250000|2022-03-14 08:07:30|23.23|21.02|23.39|21.16|23.39|21.16|23.23|21.02|0
1647245260000|2022-03-14 08:07:40|23.25|21.03|23.12|20.92|23.25|21.03|23.06|20.87|0
1647245270000|2022-03-14 08:07:50|23.08|20.88|23.37|21.14|23.37|21.14|23.08|20.88|0
1647245280000|2022-03-14 08:08:00|23.48|21.24|23.56|21.31|23.56|21.31|23.48|21.24|0
1647245290000|2022-03-14 08:08:10|23.54|21.3|23.93|21.65|23.93|21.65|23.54|21.3|0
1647245300000|2022-03-14 08:08:20|23.99|21.71|23.81|21.54|23.99|21.71|23.81|21.54|0
1647245310000|2022-03-14 08:08:30|23.85|21.58|23.93|21.65|23.93|21.65|23.85|21.58|0
1647245320000|2022-03-14 08:08:40|23.96|21.68|23.9|21.62|23.99|21.71|23.9|21.62|0
1647245330000|2022-03-14 08:08:50|23.93|21.65|23.88|21.61|23.93|21.65|23.88|21.61|0
1647245340000|2022-03-14 08:09:00|23.87|21.6|23.96|21.68|23.98|21.69|23.87|21.6|0
1647245350000|2022-03-14 08:09:10|24.01|21.72|24.03|21.74|24.04|21.75|24.01|21.72|0
1647245360000|2022-03-14 08:09:20|23.98|21.69|24.28|21.97|24.28|21.97|23.96|21.68|0
1647245370000|2022-03-14 08:09:30|24.34|22.02|24.23|21.92|24.34|22.02|24.23|21.92|0
1647245380000|2022-03-14 08:09:40|24.22|21.91|24.2|21.89|24.22|21.91|24.2|21.89|0
1647245390000|2022-03-14 08:09:50|24.23|21.92|24.22|21.91|24.23|21.92|24.22|21.91|0
1647245400000|2022-03-14 08:10:00|24.14|21.84|24.01|21.72|24.14|21.84|24.01|21.72|0
1647245410000|2022-03-14 08:10:10|24.04|21.75|24.01|21.72|24.04|21.75|23.98|21.69|0
1647245420000|2022-03-14 08:10:20|24.18|21.88|24.26|21.95|24.26|21.95|24.18|21.88|0
1647245430000|2022-03-14 08:10:30|24.28|21.97|24.07|21.78|24.28|21.97|24.07|21.78|0
1647245440000|2022-03-14 08:10:40|24.15|21.85|24.04|21.75|24.18|21.88|24.04|21.75|0
1647245450000|2022-03-14 08:10:50|24.03|21.74|24.2|21.89|24.2|21.89|24.03|21.74|0
1647245460000|2022-03-14 08:11:00|24.14|21.84|24.12|21.82|24.14|21.84|24.1|21.81|0
1647245470000|2022-03-14 08:11:10|24.15|21.85|24.25|21.94|24.25|21.94|24.15|21.85|0
1647245480000|2022-03-14 08:11:20|24.23|21.92|24.04|21.75|24.23|21.92|24.04|21.75|0
1647245490000|2022-03-14 08:11:30|24.02|21.74|24.01|21.72|24.02|21.74|24.01|21.72|0
1647245500000|2022-03-14 08:11:40|24.06|21.77|24.07|21.78|24.18|21.88|24.06|21.77|0
1647245510000|2022-03-14 08:11:50|24.1|21.81|24.12|21.82|24.15|21.85|24.09|21.79|0
1647245520000|2022-03-14 08:12:00|24.09|21.79|24.15|21.85|24.18|21.88|24.09|21.79|0
1647245530000|2022-03-14 08:12:10|24.18|21.88|24.06|21.77|24.18|21.88|24.06|21.77|0
1647245540000|2022-03-14 08:12:20|24.18|21.88|24.39|22.07|24.39|22.07|24.18|21.88|0
1647245550000|2022-03-14 08:12:30|24.41|22.08|24.41|22.08|24.41|22.08|24.33|22.01|0
1647245560000|2022-03-14 08:12:40|24.42|22.1|24.65|22.3|24.65|22.3|24.42|22.1|0
1647245570000|2022-03-14 08:12:50|24.69|22.34|24.48|22.15|24.69|22.34|24.48|22.15|0
1647245580000|2022-03-14 08:13:00|24.47|22.14|24.48|22.15|24.55|22.21|24.47|22.14|0
1647245590000|2022-03-14 08:13:10|24.41|22.08|24.23|21.92|24.41|22.08|24.23|21.92|0
1647245600000|2022-03-14 08:13:20|24.15|21.85|24.2|21.89|24.2|21.89|24.15|21.85|0
1647245610000|2022-03-14 08:13:30|24.18|21.88|24.17|21.86|24.18|21.88|24.17|21.86|0
1647245620000|2022-03-14 08:13:40|24.15|21.85|24.01|21.72|24.15|21.85|23.96|21.68|0
1647245630000|2022-03-14 08:13:50|23.88|21.61|23.93|21.65|23.93|21.65|23.88|21.61|0
1647245640000|2022-03-14 08:14:00|23.96|21.68|23.93|21.65|23.96|21.68|23.93|21.65|0
1647245650000|2022-03-14 08:14:10|23.88|21.61|23.79|21.52|23.93|21.65|23.79|21.52|0
1647245660000|2022-03-14 08:14:20|23.74|21.48|23.8|21.54|23.84|21.57|23.74|21.48|0
1647245670000|2022-03-14 08:14:30|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1647245680000|2022-03-14 08:14:40|23.69|21.44|23.71|21.45|23.74|21.48|23.69|21.44|0
1647245690000|2022-03-14 08:14:50|23.76|21.49|23.8|21.54|23.8|21.54|23.76|21.49|0
1647245700000|2022-03-14 08:15:00|23.74|21.48|23.71|21.45|23.74|21.48|23.71|21.45|0
1647245710000|2022-03-14 08:15:10|23.69|21.44|23.72|21.47|23.72|21.47|23.63|21.38|0
1647245720000|2022-03-14 08:15:20|23.69|21.44|23.76|21.49|23.76|21.49|23.69|21.44|0
1647245730000|2022-03-14 08:15:30|23.82|21.55|23.83|21.56|23.83|21.56|23.79|21.52|0
1647245740000|2022-03-14 08:15:40|23.79|21.52|23.74|21.48|23.79|21.52|23.74|21.48|0
1647245750000|2022-03-14 08:15:50|23.69|21.44|23.72|21.47|23.74|21.48|23.69|21.44|0
1647245760000|2022-03-14 08:16:00|23.77|21.51|23.66|21.41|23.77|21.51|23.66|21.41|0
1647245770000|2022-03-14 08:16:10|23.65|21.39|23.57|21.32|23.65|21.39|23.52|21.28|0
1647245780000|2022-03-14 08:16:20|23.65|21.39|23.63|21.38|23.65|21.39|23.63|21.38|0
1647245790000|2022-03-14 08:16:30|23.66|21.41|23.66|21.41|23.71|21.45|23.66|21.41|0
1647245800000|2022-03-14 08:16:40|23.68|21.42|23.58|21.34|23.68|21.42|23.58|21.34|0
1647245810000|2022-03-14 08:16:50|23.63|21.38|23.58|21.34|23.63|21.38|23.58|21.34|0
1647245820000|2022-03-14 08:17:00|23.55|21.31|23.43|21.2|23.55|21.31|23.43|21.2|0
1647245830000|2022-03-14 08:17:10|23.38|21.16|23.41|21.18|23.41|21.18|23.35|21.13|0
1647245840000|2022-03-14 08:17:20|23.4|21.17|23.38|21.16|23.41|21.18|23.38|21.16|0
1647245850000|2022-03-14 08:17:30|23.46|21.23|23.44|21.21|23.46|21.23|23.43|21.2|0
1647245860000|2022-03-14 08:17:40|23.48|21.24|23.65|21.39|23.65|21.39|23.48|21.24|0
1647245870000|2022-03-14 08:17:50|23.63|21.38|23.71|21.45|23.74|21.48|23.63|21.38|0
1647245880000|2022-03-14 08:18:00|23.66|21.41|23.63|21.38|23.71|21.45|23.63|21.38|0
1647245890000|2022-03-14 08:18:10|23.6|21.35|23.69|21.44|23.69|21.44|23.58|21.34|0
1647245900000|2022-03-14 08:18:20|23.66|21.41|23.69|21.44|23.69|21.44|23.65|21.39|0
1647245910000|2022-03-14 08:18:30|23.68|21.42|23.8|21.54|23.8|21.54|23.68|21.42|0
1647245920000|2022-03-14 08:18:40|23.69|21.44|23.6|21.35|23.69|21.44|23.6|21.35|0
1647245930000|2022-03-14 08:18:50|23.65|21.39|23.58|21.34|23.65|21.39|23.52|21.28|0
1647245940000|2022-03-14 08:19:00|23.51|21.27|23.62|21.37|23.62|21.37|23.46|21.23|0
1647245950000|2022-03-14 08:19:10|23.52|21.28|23.57|21.32|23.6|21.35|23.52|21.28|0
1647245960000|2022-03-14 08:19:20|23.58|21.34|23.44|21.21|23.58|21.34|23.44|21.21|0
1647245970000|2022-03-14 08:19:30|23.52|21.28|23.31|21.09|23.52|21.28|23.31|21.09|0
1647245980000|2022-03-14 08:19:40|23.34|21.11|23.18|20.97|23.34|21.11|23.18|20.97|0
1647245990000|2022-03-14 08:19:50|23.21|21|23.21|21|23.21|21|23.2|20.99|0
1647246000000|2022-03-14 08:20:00|23.17|20.96|23.26|21.04|23.26|21.04|23.17|20.96|0
1647246010000|2022-03-14 08:20:10|23.24|21.03|23.27|21.06|23.27|21.06|23.23|21.02|0
1647246020000|2022-03-14 08:20:20|23.4|21.17|23.4|21.17|23.44|21.21|23.38|21.15|0
1647246030000|2022-03-14 08:20:30|23.47|21.24|23.43|21.2|23.49|21.25|23.43|21.2|0
1647246040000|2022-03-14 08:20:40|23.51|21.27|23.57|21.32|23.57|21.32|23.51|21.27|0
1647246050000|2022-03-14 08:20:50|23.6|21.35|23.65|21.39|23.65|21.39|23.57|21.32|0
1647246060000|2022-03-14 08:21:00|23.72|21.46|23.71|21.45|23.72|21.46|23.68|21.42|0
1647246070000|2022-03-14 08:21:10|23.68|21.42|23.65|21.39|23.68|21.42|23.65|21.39|0
1647246080000|2022-03-14 08:21:20|23.58|21.34|23.68|21.42|23.68|21.42|23.58|21.34|0
1647246090000|2022-03-14 08:21:30|23.65|21.39|23.54|21.29|23.65|21.39|23.54|21.29|0
1647246100000|2022-03-14 08:21:40|23.49|21.25|23.32|21.1|23.52|21.28|23.32|21.1|0
1647246110000|2022-03-14 08:21:50|23.35|21.13|23.18|20.97|23.35|21.13|23.17|20.96|0
1647246120000|2022-03-14 08:22:00|23.21|21|23.17|20.96|23.21|21|23.17|20.96|0
1647246130000|2022-03-14 08:22:10|23.15|20.95|23.09|20.89|23.15|20.95|23.09|20.89|0
1647246140000|2022-03-14 08:22:20|23.13|20.93|23.13|20.93|23.18|20.97|23.13|20.93|0
1647246150000|2022-03-14 08:22:30|23.18|20.97|23.24|21.03|23.24|21.03|23.13|20.93|0
1647246160000|2022-03-14 08:22:40|23.3|21.08|23.34|21.11|23.34|21.11|23.27|21.06|0
1647246170000|2022-03-14 08:22:50|23.3|21.08|23.38|21.15|23.38|21.15|23.3|21.08|0
1647246180000|2022-03-14 08:23:00|23.49|21.25|23.44|21.21|23.49|21.25|23.44|21.21|0
1647246190000|2022-03-14 08:23:10|23.37|21.14|23.4|21.17|23.41|21.18|23.37|21.14|0
1647246200000|2022-03-14 08:23:20|23.37|21.14|23.29|21.07|23.37|21.14|23.29|21.07|0
1647246210000|2022-03-14 08:23:30|23.23|21.01|23.24|21.03|23.24|21.03|23.18|20.97|0
1647246220000|2022-03-14 08:23:40|23.37|21.14|23.41|21.18|23.41|21.18|23.35|21.13|0
1647246230000|2022-03-14 08:23:50|23.43|21.2|23.27|21.06|23.43|21.2|23.27|21.06|0
1647246240000|2022-03-14 08:24:00|23.3|21.08|23.33|21.11|23.33|21.11|23.3|21.08|0
1647246250000|2022-03-14 08:24:10|23.32|21.1|23.37|21.14|23.4|21.17|23.32|21.1|0
1647246260000|2022-03-14 08:24:20|23.4|21.17|23.43|21.2|23.44|21.21|23.4|21.17|0
1647246270000|2022-03-14 08:24:30|23.46|21.22|23.37|21.14|23.46|21.22|23.37|21.14|0
1647246280000|2022-03-14 08:24:40|23.35|21.13|23.46|21.22|23.46|21.22|23.35|21.13|0
1647246290000|2022-03-14 08:24:50|23.5|21.27|23.52|21.28|23.52|21.28|23.47|21.24|0
1647246300000|2022-03-14 08:25:00|23.49|21.25|23.52|21.28|23.52|21.28|23.47|21.24|0
1647246310000|2022-03-14 08:25:10|23.44|21.21|23.37|21.14|23.44|21.21|23.35|21.13|0
1647246320000|2022-03-14 08:25:20|23.33|21.11|23.13|20.93|23.33|21.11|23.13|20.93|0
1647246330000|2022-03-14 08:25:30|23.04|20.85|22.8|20.63|23.04|20.85|22.8|20.63|0
1647246340000|2022-03-14 08:25:40|22.86|20.68|22.91|20.72|22.98|20.79|22.86|20.68|0
1647246350000|2022-03-14 08:25:50|22.94|20.75|22.91|20.72|22.95|20.76|22.91|20.72|0
1647246360000|2022-03-14 08:26:00|22.84|20.67|22.81|20.64|22.87|20.7|22.81|20.64|0
1647246370000|2022-03-14 08:26:10|22.69|20.53|22.66|20.5|22.71|20.55|22.66|20.5|0
1647246380000|2022-03-14 08:26:20|22.63|20.48|22.51|20.37|22.63|20.48|22.5|20.35|0
1647246390000|2022-03-14 08:26:30|22.45|20.31|22.5|20.35|22.53|20.38|22.45|20.31|0
1647246400000|2022-03-14 08:26:40|22.54|20.4|22.56|20.41|22.56|20.41|22.54|20.4|0
1647246410000|2022-03-14 08:26:50|22.51|20.37|22.48|20.34|22.56|20.41|22.48|20.34|0
1647246420000|2022-03-14 08:27:00|22.53|20.38|22.54|20.4|22.54|20.4|22.5|20.35|0
1647246430000|2022-03-14 08:27:10|22.5|20.35|22.45|20.31|22.51|20.37|22.45|20.31|0
1647246440000|2022-03-14 08:27:20|22.59|20.44|22.57|20.42|22.62|20.46|22.57|20.42|0
1647246450000|2022-03-14 08:27:30|22.53|20.38|22.51|20.37|22.53|20.38|22.51|20.37|0
1647246460000|2022-03-14 08:27:40|22.54|20.4|22.42|20.29|22.54|20.4|22.42|20.29|0
1647246470000|2022-03-14 08:27:50|22.44|20.3|22.51|20.37|22.51|20.37|22.44|20.3|0
1647246480000|2022-03-14 08:28:00|22.39|20.26|22.44|20.3|22.44|20.3|22.39|20.26|0
1647246490000|2022-03-14 08:28:10|22.48|20.34|22.53|20.38|22.53|20.38|22.48|20.34|0
1647246500000|2022-03-14 08:28:20|22.54|20.4|22.51|20.37|22.54|20.4|22.51|20.37|0
1647246510000|2022-03-14 08:28:30|22.48|20.34|22.54|20.4|22.54|20.4|22.48|20.34|0
1647246520000|2022-03-14 08:28:40|22.53|20.38|22.51|20.37|22.54|20.4|22.51|20.37|0
1647246530000|2022-03-14 08:28:50|22.54|20.4|22.53|20.38|22.54|20.4|22.47|20.33|0
1647246540000|2022-03-14 08:29:00|22.45|20.31|22.57|20.42|22.57|20.42|22.45|20.31|0
1647246550000|2022-03-14 08:29:10|22.53|20.38|22.57|20.42|22.57|20.42|22.51|20.37|0
1647246560000|2022-03-14 08:29:20|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1647246570000|2022-03-14 08:29:30|22.47|20.33|22.48|20.34|22.48|20.34|22.47|20.33|0
1647246580000|2022-03-14 08:29:40|22.5|20.35|22.48|20.34|22.5|20.35|22.48|20.34|0
1647246590000|2022-03-14 08:29:50|22.51|20.37|22.57|20.42|22.57|20.42|22.51|20.37|0
1647246600000|2022-03-14 08:30:00|22.48|20.34|22.51|20.37|22.51|20.37|22.48|20.34|0
1647246610000|2022-03-14 08:30:10|22.42|20.29|22.39|20.26|22.44|20.3|22.39|20.26|0
1647246620000|2022-03-14 08:30:20|22.33|20.21|22.32|20.19|22.33|20.21|22.27|20.15|0
1647246630000|2022-03-14 08:30:30|22.3|20.18|22.3|20.18|22.33|20.21|22.3|20.18|0
1647246640000|2022-03-14 08:30:40|22.24|20.12|22.29|20.16|22.29|20.16|22.24|20.12|0
1647246650000|2022-03-14 08:30:50|22.33|20.21|22.3|20.18|22.33|20.21|22.3|20.18|0
1647246660000|2022-03-14 08:31:00|22.27|20.15|22.3|20.18|22.3|20.18|22.26|20.14|0
1647246670000|2022-03-14 08:31:10|22.32|20.19|22.26|20.14|22.32|20.19|22.21|20.1|0
1647246680000|2022-03-14 08:31:20|22.23|20.11|22.18|20.07|22.24|20.12|22.18|20.07|0
1647246690000|2022-03-14 08:31:30|22.21|20.1|22.11|20|22.21|20.1|22.09|19.99|0
1647246700000|2022-03-14 08:31:40|22.07|19.96|22.09|19.99|22.09|19.99|22.07|19.96|0
1647246710000|2022-03-14 08:31:50|22.11|20|22.11|20|22.11|20|22.08|19.98|0
1647246720000|2022-03-14 08:32:00|22.07|19.96|22.14|20.03|22.14|20.03|22.07|19.96|0
1647246730000|2022-03-14 08:32:10|22.12|20.02|22.14|20.03|22.14|20.03|22.05|19.95|0
1647246740000|2022-03-14 08:32:20|22.09|19.99|22.09|19.99|22.11|20|22.09|19.99|0
1647246750000|2022-03-14 08:32:30|22.08|19.98|22.15|20.04|22.18|20.07|22.08|19.98|0
1647246760000|2022-03-14 08:32:40|22.12|20.02|22.09|19.99|22.12|20.02|22.09|19.99|0
1647246770000|2022-03-14 08:32:50|22.11|20|22.14|20.03|22.14|20.03|22.04|19.94|0
1647246780000|2022-03-14 08:33:00|22.15|20.04|22.27|20.15|22.27|20.15|22.15|20.04|0
1647246790000|2022-03-14 08:33:10|22.29|20.16|22.27|20.15|22.3|20.18|22.27|20.15|0
1647246800000|2022-03-14 08:33:20|22.3|20.18|22.27|20.15|22.3|20.18|22.27|20.15|0
1647246810000|2022-03-14 08:33:30|22.3|20.18|22.33|20.2|22.33|20.2|22.3|20.18|0
1647246820000|2022-03-14 08:33:40|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1647246830000|2022-03-14 08:33:50|22.33|20.2|22.33|20.2|22.33|20.2|22.32|20.19|0
1647246840000|2022-03-14 08:34:00|22.35|20.22|22.32|20.19|22.35|20.22|22.32|20.19|0
1647246850000|2022-03-14 08:34:10|22.3|20.18|22.32|20.19|22.32|20.19|22.3|20.18|0
1647246860000|2022-03-14 08:34:20|22.33|20.2|22.32|20.19|22.33|20.2|22.3|20.18|0
1647246870000|2022-03-14 08:34:30|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1647246880000|2022-03-14 08:34:40|22.33|20.2|22.33|20.2|22.33|20.2|22.32|20.19|0
1647246890000|2022-03-14 08:34:50|22.39|20.26|22.45|20.31|22.45|20.31|22.39|20.26|0
1647246900000|2022-03-14 08:35:00|22.42|20.29|22.42|20.29|22.42|20.29|22.38|20.24|0
1647246910000|2022-03-14 08:35:10|22.36|20.23|22.42|20.29|22.43|20.3|22.36|20.23|0
1647246920000|2022-03-14 08:35:20|22.39|20.26|22.42|20.29|22.42|20.29|22.37|20.24|0
1647246930000|2022-03-14 08:35:30|22.4|20.27|22.45|20.31|22.45|20.31|22.4|20.27|0
1647246940000|2022-03-14 08:35:40|22.48|20.34|22.45|20.31|22.48|20.34|22.45|20.31|0
1647246950000|2022-03-14 08:35:50|22.52|20.38|22.48|20.34|22.52|20.38|22.46|20.33|0
1647246960000|2022-03-14 08:36:00|22.51|20.37|22.54|20.39|22.54|20.39|22.51|20.37|0
1647246970000|2022-03-14 08:36:10|22.57|20.42|22.54|20.39|22.57|20.42|22.54|20.39|0
1647246980000|2022-03-14 08:36:20|22.51|20.37|22.52|20.38|22.52|20.38|22.48|20.34|0
1647246990000|2022-03-14 08:36:30|22.57|20.42|22.6|20.45|22.61|20.46|22.54|20.39|0
1647247000000|2022-03-14 08:36:40|22.61|20.46|22.63|20.47|22.63|20.47|22.6|20.45|0
1647247010000|2022-03-14 08:36:50|22.66|20.5|22.73|20.57|22.73|20.57|22.66|20.5|0
1647247020000|2022-03-14 08:37:00|22.75|20.58|22.75|20.58|22.77|20.6|22.75|20.58|0
1647247030000|2022-03-14 08:37:10|22.73|20.57|22.78|20.61|22.78|20.61|22.73|20.57|0
1647247040000|2022-03-14 08:37:20|22.72|20.56|22.78|20.61|22.78|20.61|22.72|20.56|0
1647247050000|2022-03-14 08:37:30|22.75|20.58|22.75|20.58|22.75|20.58|22.73|20.57|0
1647247060000|2022-03-14 08:37:40|22.78|20.61|22.75|20.58|22.8|20.62|22.75|20.58|0
1647247070000|2022-03-14 08:37:50|22.7|20.54|22.7|20.54|22.76|20.6|22.7|20.54|0
1647247080000|2022-03-14 08:38:00|22.69|20.53|22.66|20.5|22.69|20.53|22.64|20.49|0
1647247090000|2022-03-14 08:38:10|22.61|20.46|22.6|20.45|22.61|20.46|22.57|20.42|0
1647247100000|2022-03-14 08:38:20|22.57|20.42|22.58|20.43|22.6|20.45|22.57|20.42|0
1647247110000|2022-03-14 08:38:30|22.57|20.42|22.52|20.38|22.57|20.42|22.52|20.38|0
1647247120000|2022-03-14 08:38:40|22.54|20.39|22.46|20.32|22.54|20.39|22.46|20.32|0
1647247130000|2022-03-14 08:38:50|22.51|20.37|22.54|20.39|22.54|20.39|22.51|20.37|0
1647247140000|2022-03-14 08:39:00|22.57|20.42|22.54|20.39|22.57|20.42|22.54|20.39|0
1647247150000|2022-03-14 08:39:10|22.51|20.37|22.49|20.35|22.51|20.37|22.48|20.34|0
1647247160000|2022-03-14 08:39:20|22.48|20.34|22.49|20.35|22.51|20.37|22.48|20.34|0
1647247170000|2022-03-14 08:39:30|22.46|20.32|22.46|20.32|22.46|20.32|22.45|20.31|0
1647247180000|2022-03-14 08:39:40|22.39|20.26|22.4|20.27|22.4|20.27|22.39|20.26|0
1647247190000|2022-03-14 08:39:50|22.37|20.24|22.3|20.18|22.37|20.24|22.3|20.18|0
1647247200000|2022-03-14 08:40:00|22.33|20.2|22.51|20.37|22.51|20.37|22.33|20.2|0
1647247210000|2022-03-14 08:40:10|22.52|20.38|22.52|20.38|22.55|20.41|22.52|20.38|0
1647247220000|2022-03-14 08:40:20|22.55|20.41|22.54|20.39|22.57|20.42|22.54|20.39|0
1647247230000|2022-03-14 08:40:30|22.45|20.31|22.6|20.45|22.63|20.47|22.45|20.31|0
1647247240000|2022-03-14 08:40:40|22.57|20.42|22.55|20.41|22.57|20.42|22.55|20.41|0
1647247250000|2022-03-14 08:40:50|22.58|20.43|22.43|20.3|22.58|20.43|22.42|20.28|0
1647247260000|2022-03-14 08:41:00|22.45|20.31|22.42|20.28|22.45|20.31|22.4|20.27|0
1647247270000|2022-03-14 08:41:10|22.45|20.31|22.42|20.28|22.45|20.31|22.4|20.27|0
1647247280000|2022-03-14 08:41:20|22.45|20.31|22.39|20.26|22.45|20.31|22.39|20.26|0
1647247290000|2022-03-14 08:41:30|22.37|20.24|22.37|20.24|22.39|20.26|22.37|20.24|0
1647247300000|2022-03-14 08:41:40|22.42|20.28|22.42|20.28|22.43|20.3|22.42|20.28|0
1647247310000|2022-03-14 08:41:50|22.4|20.27|22.45|20.31|22.45|20.31|22.4|20.27|0
1647247320000|2022-03-14 08:42:00|22.46|20.32|22.39|20.26|22.49|20.35|22.39|20.26|0
1647247330000|2022-03-14 08:42:10|22.4|20.27|22.33|20.2|22.4|20.27|22.33|20.2|0
1647247340000|2022-03-14 08:42:20|22.27|20.15|22.25|20.13|22.27|20.15|22.25|20.13|0
1647247350000|2022-03-14 08:42:30|22.22|20.11|22.22|20.11|22.22|20.11|22.22|20.11|0
1647247360000|2022-03-14 08:42:40|22.27|20.15|22.24|20.12|22.27|20.15|22.24|20.12|0
1647247370000|2022-03-14 08:42:50|22.25|20.13|22.24|20.12|22.25|20.13|22.24|20.12|0
1647247380000|2022-03-14 08:43:00|22.22|20.11|22.27|20.15|22.3|20.18|22.22|20.11|0
1647247390000|2022-03-14 08:43:10|22.25|20.13|22.27|20.15|22.27|20.15|22.25|20.13|0
1647247400000|2022-03-14 08:43:20|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1647247410000|2022-03-14 08:43:30|22.28|20.16|22.33|20.2|22.33|20.2|22.28|20.16|0
1647247420000|2022-03-14 08:43:40|22.34|20.21|22.31|20.19|22.34|20.21|22.31|20.19|0
1647247430000|2022-03-14 08:43:50|22.33|20.2|22.4|20.27|22.4|20.27|22.33|20.2|0
1647247440000|2022-03-14 08:44:00|22.39|20.26|22.34|20.21|22.42|20.28|22.34|20.21|0
1647247450000|2022-03-14 08:44:10|22.39|20.26|22.36|20.23|22.4|20.27|22.36|20.23|0
1647247460000|2022-03-14 08:44:20|22.33|20.2|22.25|20.13|22.33|20.2|22.25|20.13|0
1647247470000|2022-03-14 08:44:30|22.24|20.12|22.3|20.17|22.31|20.19|22.22|20.11|0
1647247480000|2022-03-14 08:44:40|22.33|20.2|22.37|20.24|22.37|20.24|22.33|20.2|0
1647247490000|2022-03-14 08:44:50|22.4|20.27|22.42|20.28|22.42|20.28|22.39|20.26|0
1647247500000|2022-03-14 08:45:00|22.39|20.26|22.49|20.35|22.51|20.36|22.39|20.26|0
1647247510000|2022-03-14 08:45:10|22.51|20.36|22.54|20.39|22.54|20.39|22.51|20.36|0
1647247520000|2022-03-14 08:45:20|22.55|20.4|22.63|20.47|22.63|20.47|22.55|20.4|0
1647247530000|2022-03-14 08:45:30|22.66|20.5|22.69|20.53|22.69|20.53|22.66|20.5|0
1647247540000|2022-03-14 08:45:40|22.72|20.55|22.76|20.59|22.76|20.59|22.72|20.55|0
1647247550000|2022-03-14 08:45:50|22.73|20.57|22.78|20.61|22.78|20.61|22.73|20.57|0
1647247560000|2022-03-14 08:46:00|22.81|20.64|22.87|20.69|22.9|20.72|22.81|20.64|0
1647247570000|2022-03-14 08:46:10|22.85|20.68|22.91|20.73|22.91|20.73|22.85|20.68|0
1647247580000|2022-03-14 08:46:20|22.9|20.72|22.94|20.76|22.94|20.76|22.9|20.72|0
1647247590000|2022-03-14 08:46:30|22.97|20.79|22.99|20.8|23.01|20.81|22.97|20.79|0
1647247600000|2022-03-14 08:46:40|22.96|20.77|22.94|20.76|22.96|20.77|22.94|20.76|0
1647247610000|2022-03-14 08:46:50|22.96|20.77|22.97|20.79|22.97|20.79|22.91|20.73|0
1647247620000|2022-03-14 08:47:00|22.96|20.77|22.96|20.77|22.97|20.79|22.96|20.77|0
1647247630000|2022-03-14 08:47:10|23|20.81|23|20.81|23|20.81|22.97|20.79|0
1647247640000|2022-03-14 08:47:20|23.02|20.83|23.05|20.86|23.05|20.86|23.02|20.83|0
1647247650000|2022-03-14 08:47:30|22.96|20.77|22.94|20.76|22.96|20.77|22.91|20.73|0
1647247660000|2022-03-14 08:47:40|22.97|20.79|22.94|20.76|22.97|20.79|22.94|20.76|0
1647247670000|2022-03-14 08:47:50|22.96|20.77|22.93|20.75|22.96|20.77|22.93|20.75|0
1647247680000|2022-03-14 08:48:00|22.91|20.73|22.94|20.76|22.94|20.76|22.91|20.73|0
1647247690000|2022-03-14 08:48:10|22.93|20.75|22.93|20.75|22.94|20.76|22.9|20.72|0
1647247700000|2022-03-14 08:48:20|22.88|20.7|22.96|20.77|22.96|20.77|22.88|20.7|0
1647247710000|2022-03-14 08:48:30|22.99|20.8|22.96|20.77|23|20.81|22.96|20.77|0
1647247720000|2022-03-14 08:48:40|22.93|20.75|22.9|20.72|22.93|20.75|22.9|20.72|0
1647247730000|2022-03-14 08:48:50|22.99|20.8|23.03|20.84|23.03|20.84|22.99|20.8|0
1647247740000|2022-03-14 08:49:00|23.05|20.86|23|20.81|23.05|20.86|23|20.81|0
1647247750000|2022-03-14 08:49:10|22.94|20.76|22.99|20.8|22.99|20.8|22.94|20.76|0
1647247760000|2022-03-14 08:49:20|22.97|20.79|22.94|20.76|22.99|20.8|22.94|20.76|0
1647247770000|2022-03-14 08:49:30|22.96|20.77|22.97|20.79|22.97|20.79|22.96|20.77|0
1647247780000|2022-03-14 08:49:40|22.96|20.77|23.02|20.83|23.02|20.83|22.91|20.73|0
1647247790000|2022-03-14 08:49:50|23|20.81|23.07|20.87|23.07|20.87|23|20.81|0
1647247800000|2022-03-14 08:50:00|23.08|20.88|23.16|20.95|23.16|20.95|23.08|20.88|0
1647247810000|2022-03-14 08:50:10|23.3|21.08|23.33|21.11|23.33|21.11|23.3|21.08|0
1647247820000|2022-03-14 08:50:20|23.3|21.08|23.36|21.13|23.36|21.13|23.27|21.05|0
1647247830000|2022-03-14 08:50:30|23.34|21.12|23.51|21.27|23.51|21.27|23.33|21.11|0
1647247840000|2022-03-14 08:50:40|23.5|21.26|23.5|21.26|23.51|21.27|23.48|21.24|0
1647247850000|2022-03-14 08:50:50|23.51|21.27|23.48|21.24|23.51|21.27|23.46|21.23|0
1647247860000|2022-03-14 08:51:00|23.45|21.22|23.43|21.2|23.45|21.22|23.42|21.19|0
1647247870000|2022-03-14 08:51:10|23.45|21.22|23.36|21.13|23.45|21.22|23.36|21.13|0
1647247880000|2022-03-14 08:51:20|23.23|21.02|23.14|20.94|23.23|21.02|23.14|20.94|0
1647247890000|2022-03-14 08:51:30|23.16|20.95|23.14|20.94|23.16|20.95|23.11|20.91|0
1647247900000|2022-03-14 08:51:40|23.03|20.84|23|20.81|23.06|20.87|23|20.81|0
1647247910000|2022-03-14 08:51:50|22.85|20.68|22.91|20.73|22.97|20.79|22.85|20.68|0
1647247920000|2022-03-14 08:52:00|22.9|20.72|22.78|20.61|22.9|20.72|22.78|20.61|0
1647247930000|2022-03-14 08:52:10|22.76|20.59|22.73|20.57|22.76|20.59|22.72|20.55|0
1647247940000|2022-03-14 08:52:20|22.72|20.55|22.63|20.47|22.72|20.55|22.63|20.47|0
1647247950000|2022-03-14 08:52:30|22.61|20.46|22.6|20.44|22.61|20.46|22.58|20.43|0
1647247960000|2022-03-14 08:52:40|22.63|20.47|22.52|20.37|22.63|20.47|22.52|20.37|0
1647247970000|2022-03-14 08:52:50|22.51|20.36|22.27|20.15|22.51|20.36|22.27|20.15|0
1647247980000|2022-03-14 08:53:00|22.28|20.16|22.27|20.15|22.28|20.16|22.27|20.15|0
1647247990000|2022-03-14 08:53:10|22.24|20.12|22.24|20.12|22.27|20.15|22.21|20.09|0
1647248000000|2022-03-14 08:53:20|22.28|20.16|22.22|20.1|22.3|20.17|22.22|20.1|0
1647248010000|2022-03-14 08:53:30|22.25|20.13|22.33|20.2|22.33|20.2|22.25|20.13|0
1647248020000|2022-03-14 08:53:40|22.37|20.24|22.39|20.25|22.41|20.28|22.37|20.24|0
1647248030000|2022-03-14 08:53:50|22.4|20.27|22.46|20.32|22.46|20.32|22.4|20.27|0
1647248040000|2022-03-14 08:54:00|22.44|20.31|22.47|20.33|22.47|20.33|22.44|20.31|0
1647248050000|2022-03-14 08:54:10|22.46|20.32|22.46|20.32|22.46|20.32|22.44|20.31|0
1647248060000|2022-03-14 08:54:20|22.44|20.31|22.46|20.32|22.46|20.32|22.44|20.31|0
1647248070000|2022-03-14 08:54:30|22.49|20.35|22.52|20.37|22.53|20.39|22.49|20.35|0
1647248080000|2022-03-14 08:54:40|22.53|20.39|22.55|20.4|22.55|20.4|22.53|20.39|0
1647248090000|2022-03-14 08:54:50|22.53|20.39|22.49|20.35|22.53|20.39|22.49|20.35|0
1647248100000|2022-03-14 08:55:00|22.5|20.36|22.35|20.23|22.5|20.36|22.35|20.23|0
1647248110000|2022-03-14 08:55:10|22.43|20.29|22.44|20.31|22.44|20.31|22.43|20.29|0
1647248120000|2022-03-14 08:55:20|22.53|20.39|22.53|20.39|22.55|20.4|22.53|20.39|0
1647248130000|2022-03-14 08:55:30|22.55|20.4|22.56|20.42|22.56|20.42|22.55|20.4|0
1647248140000|2022-03-14 08:55:40|22.61|20.46|22.65|20.5|22.65|20.5|22.61|20.46|0
1647248150000|2022-03-14 08:55:50|22.62|20.47|22.62|20.47|22.62|20.47|22.62|20.47|0
1647248160000|2022-03-14 08:56:00|22.65|20.5|22.7|20.54|22.7|20.54|22.64|20.48|0
1647248170000|2022-03-14 08:56:10|22.65|20.5|22.73|20.56|22.74|20.58|22.64|20.48|0
1647248180000|2022-03-14 08:56:20|22.68|20.52|22.68|20.52|22.7|20.54|22.68|20.52|0
1647248190000|2022-03-14 08:56:30|22.7|20.54|22.74|20.58|22.74|20.58|22.67|20.51|0
1647248200000|2022-03-14 08:56:40|22.76|20.59|22.81|20.63|22.81|20.63|22.76|20.59|0
1647248210000|2022-03-14 08:56:50|22.79|20.62|22.77|20.61|22.79|20.62|22.77|20.61|0
1647248220000|2022-03-14 08:57:00|22.74|20.58|22.77|20.61|22.79|20.62|22.74|20.58|0
1647248230000|2022-03-14 08:57:10|22.74|20.58|22.74|20.58|22.74|20.58|22.73|20.56|0
1647248240000|2022-03-14 08:57:20|22.73|20.56|22.77|20.61|22.77|20.61|22.73|20.56|0
1647248250000|2022-03-14 08:57:30|22.84|20.66|22.87|20.69|22.87|20.69|22.84|20.66|0
1647248260000|2022-03-14 08:57:40|22.9|20.72|22.93|20.74|22.93|20.74|22.9|20.72|0
1647248270000|2022-03-14 08:57:50|22.91|20.73|22.94|20.76|23|20.81|22.9|20.72|0
1647248280000|2022-03-14 08:58:00|22.96|20.77|22.99|20.8|22.99|20.8|22.96|20.77|0
1647248290000|2022-03-14 08:58:10|23.08|20.88|23.08|20.88|23.09|20.89|23.08|20.88|0
1647248300000|2022-03-14 08:58:20|23.03|20.84|23.02|20.83|23.03|20.84|23.02|20.83|0
1647248310000|2022-03-14 08:58:30|23.03|20.84|22.99|20.8|23.05|20.85|22.99|20.8|0
1647248320000|2022-03-14 08:58:40|22.96|20.77|22.94|20.76|22.96|20.77|22.94|20.76|0
1647248330000|2022-03-14 08:58:50|22.91|20.73|22.85|20.67|22.91|20.73|22.83|20.66|0
1647248340000|2022-03-14 08:59:00|22.77|20.61|22.83|20.66|22.83|20.66|22.77|20.61|0
1647248350000|2022-03-14 08:59:10|22.8|20.63|22.85|20.67|22.85|20.67|22.8|20.63|0
1647248360000|2022-03-14 08:59:20|22.83|20.66|22.8|20.63|22.83|20.66|22.8|20.63|0
1647248370000|2022-03-14 08:59:30|22.77|20.61|22.82|20.65|22.86|20.69|22.77|20.61|0
1647248380000|2022-03-14 08:59:40|22.83|20.66|22.83|20.66|22.86|20.69|22.83|20.66|0
1647248390000|2022-03-14 08:59:50|22.9|20.71|22.88|20.7|22.9|20.71|22.88|20.7|0
1647248400000|2022-03-14 09:00:00|22.93|20.74|22.9|20.71|22.93|20.74|22.82|20.65|0
1647248410000|2022-03-14 09:00:10|22.8|20.63|22.9|20.71|22.9|20.71|22.8|20.63|0
1647248420000|2022-03-14 09:00:20|22.88|20.7|22.96|20.77|22.96|20.77|22.88|20.7|0
1647248430000|2022-03-14 09:00:30|22.99|20.8|23.02|20.82|23.02|20.82|22.96|20.77|0
1647248440000|2022-03-14 09:00:40|22.99|20.8|22.99|20.8|23.02|20.82|22.99|20.8|0
1647248450000|2022-03-14 09:00:50|23.02|20.82|22.99|20.8|23.05|20.85|22.99|20.8|0
1647248460000|2022-03-14 09:01:00|22.93|20.74|22.89|20.71|22.93|20.74|22.89|20.71|0
1647248470000|2022-03-14 09:01:10|22.91|20.73|22.96|20.77|22.96|20.77|22.91|20.73|0
1647248480000|2022-03-14 09:01:20|23|20.81|22.96|20.77|23|20.81|22.96|20.77|0
1647248490000|2022-03-14 09:01:30|22.94|20.76|22.93|20.74|22.94|20.76|22.93|20.74|0
1647248500000|2022-03-14 09:01:40|22.89|20.71|22.89|20.71|22.89|20.71|22.88|20.7|0
1647248510000|2022-03-14 09:01:50|22.88|20.7|22.91|20.73|22.96|20.77|22.88|20.7|0
1647248520000|2022-03-14 09:02:00|22.99|20.8|22.97|20.78|23|20.81|22.97|20.78|0
1647248530000|2022-03-14 09:02:10|23.02|20.82|23.14|20.93|23.14|20.93|23.02|20.82|0
1647248540000|2022-03-14 09:02:20|23.2|20.99|23.2|20.99|23.2|20.99|23.2|20.99|0
1647248550000|2022-03-14 09:02:30|23.23|21.02|23.23|21.02|23.23|21.02|23.2|20.99|0
1647248560000|2022-03-14 09:02:40|23.26|21.05|23.26|21.05|23.31|21.09|23.26|21.05|0
1647248570000|2022-03-14 09:02:50|23.29|21.07|23.21|21|23.29|21.07|23.21|21|0
1647248580000|2022-03-14 09:03:00|23.28|21.06|23.37|21.14|23.37|21.14|23.28|21.06|0
1647248590000|2022-03-14 09:03:10|23.4|21.17|23.55|21.31|23.59|21.34|23.4|21.17|0
1647248600000|2022-03-14 09:03:20|23.57|21.33|23.57|21.33|23.57|21.33|23.57|21.33|0
1647248610000|2022-03-14 09:03:30|23.54|21.3|23.46|21.23|23.54|21.3|23.46|21.23|0
1647248620000|2022-03-14 09:03:40|23.43|21.2|23.46|21.23|23.52|21.28|23.43|21.2|0
1647248630000|2022-03-14 09:03:50|23.48|21.24|23.49|21.25|23.49|21.25|23.46|21.23|0
1647248640000|2022-03-14 09:04:00|23.48|21.24|23.55|21.31|23.55|21.31|23.45|21.21|0
1647248650000|2022-03-14 09:04:10|23.54|21.3|23.57|21.33|23.59|21.34|23.54|21.3|0
1647248660000|2022-03-14 09:04:20|23.59|21.34|23.57|21.33|23.59|21.34|23.57|21.33|0
1647248670000|2022-03-14 09:04:30|23.62|21.37|23.63|21.38|23.65|21.4|23.62|21.37|0
1647248680000|2022-03-14 09:04:40|23.62|21.37|23.65|21.4|23.65|21.4|23.62|21.37|0
1647248690000|2022-03-14 09:04:50|23.62|21.37|23.73|21.47|23.76|21.49|23.62|21.37|0
1647248700000|2022-03-14 09:05:00|23.69|21.44|23.76|21.49|23.76|21.49|23.69|21.44|0
1647248710000|2022-03-14 09:05:10|23.74|21.48|23.68|21.42|23.74|21.48|23.68|21.42|0
1647248720000|2022-03-14 09:05:20|23.65|21.39|23.58|21.34|23.65|21.39|23.58|21.34|0
1647248730000|2022-03-14 09:05:30|23.6|21.35|23.62|21.37|23.62|21.37|23.6|21.35|0
1647248740000|2022-03-14 09:05:40|23.63|21.38|23.76|21.49|23.76|21.49|23.63|21.38|0
1647248750000|2022-03-14 09:05:50|23.69|21.44|23.71|21.45|23.71|21.45|23.69|21.44|0
1647248760000|2022-03-14 09:06:00|23.69|21.44|23.73|21.47|23.73|21.47|23.66|21.41|0
1647248770000|2022-03-14 09:06:10|23.74|21.48|23.63|21.38|23.74|21.48|23.62|21.37|0
1647248780000|2022-03-14 09:06:20|23.65|21.39|23.73|21.47|23.73|21.47|23.65|21.39|0
1647248790000|2022-03-14 09:06:30|23.69|21.44|23.69|21.44|23.69|21.44|23.62|21.37|0
1647248800000|2022-03-14 09:06:40|23.66|21.41|23.63|21.38|23.68|21.42|23.63|21.38|0
1647248810000|2022-03-14 09:06:50|23.68|21.42|23.8|21.54|23.82|21.55|23.66|21.41|0
1647248820000|2022-03-14 09:07:00|23.82|21.55|23.8|21.54|23.82|21.55|23.76|21.49|0
1647248830000|2022-03-14 09:07:10|23.79|21.52|23.79|21.52|23.79|21.52|23.77|21.51|0
1647248840000|2022-03-14 09:07:20|23.74|21.48|23.73|21.47|23.74|21.48|23.73|21.47|0
1647248850000|2022-03-14 09:07:30|23.69|21.44|23.72|21.47|23.72|21.47|23.69|21.44|0
1647248860000|2022-03-14 09:07:40|23.68|21.42|23.58|21.34|23.68|21.42|23.58|21.34|0
1647248870000|2022-03-14 09:07:50|23.6|21.35|23.54|21.3|23.6|21.35|23.54|21.3|0
1647248880000|2022-03-14 09:08:00|23.51|21.27|23.48|21.24|23.52|21.28|23.48|21.24|0
1647248890000|2022-03-14 09:08:10|23.49|21.25|23.46|21.23|23.51|21.27|23.46|21.23|0
1647248900000|2022-03-14 09:08:20|23.51|21.27|23.54|21.3|23.54|21.3|23.51|21.27|0
1647248910000|2022-03-14 09:08:30|23.57|21.32|23.58|21.34|23.58|21.34|23.55|21.31|0
1647248920000|2022-03-14 09:08:40|23.6|21.35|23.54|21.3|23.6|21.35|23.54|21.3|0
1647248930000|2022-03-14 09:08:50|23.51|21.27|23.52|21.28|23.54|21.3|23.51|21.27|0
1647248940000|2022-03-14 09:09:00|23.63|21.38|23.69|21.44|23.69|21.44|23.63|21.38|0
1647248950000|2022-03-14 09:09:10|23.71|21.45|23.71|21.45|23.71|21.45|23.66|21.41|0
1647248960000|2022-03-14 09:09:20|23.69|21.44|23.74|21.48|23.74|21.48|23.69|21.44|0
1647248970000|2022-03-14 09:09:30|23.77|21.51|23.77|21.51|23.79|21.52|23.77|21.51|0
1647248980000|2022-03-14 09:09:40|23.76|21.49|23.76|21.49|23.79|21.52|23.76|21.49|0
1647248990000|2022-03-14 09:09:50|23.79|21.52|23.79|21.52|23.82|21.55|23.79|21.52|0
1647249000000|2022-03-14 09:10:00|23.85|21.58|23.85|21.58|23.85|21.58|23.79|21.52|0
1647249010000|2022-03-14 09:10:10|23.88|21.61|23.9|21.62|23.9|21.62|23.88|21.61|0
1647249020000|2022-03-14 09:10:20|23.91|21.63|23.93|21.65|23.93|21.65|23.91|21.63|0
1647249030000|2022-03-14 09:10:30|23.94|21.66|23.91|21.63|23.94|21.66|23.88|21.61|0
1647249040000|2022-03-14 09:10:40|23.9|21.62|23.94|21.66|23.94|21.66|23.9|21.62|0
1647249050000|2022-03-14 09:10:50|23.96|21.68|23.94|21.66|23.96|21.68|23.93|21.65|0
1647249060000|2022-03-14 09:11:00|23.97|21.69|24.02|21.73|24.02|21.73|23.97|21.69|0
1647249070000|2022-03-14 09:11:10|24.04|21.75|24.13|21.83|24.13|21.83|24.04|21.75|0
1647249080000|2022-03-14 09:11:20|24.12|21.82|24.18|21.88|24.2|21.89|24.12|21.82|0
1647249090000|2022-03-14 09:11:30|24.2|21.89|24.1|21.81|24.21|21.91|24.07|21.78|0
1647249100000|2022-03-14 09:11:40|24.02|21.73|23.99|21.71|24.02|21.73|23.99|21.71|0
1647249110000|2022-03-14 09:11:50|23.96|21.68|23.99|21.71|23.99|21.71|23.96|21.68|0
1647249120000|2022-03-14 09:12:00|23.97|21.69|24.01|21.72|24.01|21.72|23.96|21.68|0
1647249130000|2022-03-14 09:12:10|24.05|21.76|24.02|21.73|24.05|21.76|24.02|21.73|0
1647249140000|2022-03-14 09:12:20|24.05|21.76|24.1|21.81|24.1|21.81|24.05|21.76|0
1647249150000|2022-03-14 09:12:30|24.26|21.95|24.29|21.98|24.29|21.98|24.18|21.88|0
1647249160000|2022-03-14 09:12:40|24.31|21.99|24.27|21.96|24.31|21.99|24.27|21.96|0
1647249170000|2022-03-14 09:12:50|24.26|21.95|24.18|21.88|24.26|21.95|24.13|21.83|0
1647249180000|2022-03-14 09:13:00|24.24|21.93|24.21|21.91|24.24|21.93|24.15|21.85|0
1647249190000|2022-03-14 09:13:10|24.16|21.86|24.07|21.78|24.2|21.89|24.07|21.78|0
1647249200000|2022-03-14 09:13:20|24.05|21.76|24.07|21.78|24.1|21.81|24.05|21.76|0
1647249210000|2022-03-14 09:13:30|23.99|21.7|23.89|21.62|23.99|21.7|23.85|21.58|0
1647249220000|2022-03-14 09:13:40|23.99|21.7|23.93|21.65|24.04|21.75|23.93|21.65|0
1647249230000|2022-03-14 09:13:50|23.91|21.63|23.69|21.44|23.91|21.63|23.69|21.44|0
1647249240000|2022-03-14 09:14:00|23.68|21.42|23.71|21.45|23.71|21.45|23.66|21.41|0
1647249250000|2022-03-14 09:14:10|23.68|21.42|23.68|21.42|23.69|21.44|23.68|21.42|0
1647249260000|2022-03-14 09:14:20|23.6|21.35|23.55|21.31|23.6|21.35|23.55|21.31|0
1647249270000|2022-03-14 09:14:30|23.63|21.38|23.63|21.38|23.66|21.41|23.63|21.38|0
1647249280000|2022-03-14 09:14:40|23.61|21.36|23.58|21.34|23.61|21.36|23.58|21.34|0
1647249290000|2022-03-14 09:14:50|23.61|21.36|23.66|21.41|23.72|21.46|23.61|21.36|0
1647249300000|2022-03-14 09:15:00|23.64|21.39|23.75|21.49|23.75|21.49|23.64|21.39|0
1647249310000|2022-03-14 09:15:10|23.79|21.52|23.79|21.52|23.82|21.55|23.79|21.52|0
1647249320000|2022-03-14 09:15:20|23.71|21.45|23.72|21.46|23.75|21.49|23.71|21.45|0
1647249330000|2022-03-14 09:15:30|23.75|21.49|23.74|21.48|23.75|21.49|23.72|21.46|0
1647249340000|2022-03-14 09:15:40|23.82|21.55|23.8|21.53|23.83|21.56|23.79|21.52|0
1647249350000|2022-03-14 09:15:50|23.75|21.49|23.8|21.53|23.8|21.53|23.75|21.49|0
1647249360000|2022-03-14 09:16:00|23.83|21.56|23.78|21.52|23.83|21.56|23.71|21.45|0
1647249370000|2022-03-14 09:16:10|23.74|21.48|23.78|21.52|23.78|21.52|23.74|21.48|0
1647249380000|2022-03-14 09:16:20|23.77|21.5|23.78|21.52|23.8|21.53|23.77|21.5|0
1647249390000|2022-03-14 09:16:30|23.77|21.5|23.8|21.53|23.82|21.55|23.75|21.49|0
1647249400000|2022-03-14 09:16:40|23.78|21.52|23.71|21.45|23.78|21.52|23.71|21.45|0
1647249410000|2022-03-14 09:16:50|23.69|21.43|23.67|21.42|23.69|21.43|23.67|21.42|0
1647249420000|2022-03-14 09:17:00|23.63|21.38|23.49|21.25|23.64|21.39|23.49|21.25|0
1647249430000|2022-03-14 09:17:10|23.44|21.21|23.32|21.1|23.44|21.21|23.32|21.1|0
1647249440000|2022-03-14 09:17:20|23.35|21.13|23.38|21.15|23.41|21.18|23.35|21.13|0
1647249450000|2022-03-14 09:17:30|23.39|21.17|23.46|21.22|23.46|21.22|23.38|21.15|0
1647249460000|2022-03-14 09:17:40|23.41|21.18|23.49|21.25|23.53|21.29|23.39|21.17|0
1647249470000|2022-03-14 09:17:50|23.53|21.29|23.55|21.31|23.55|21.31|23.53|21.29|0
1647249480000|2022-03-14 09:18:00|23.5|21.27|23.5|21.27|23.5|21.27|23.49|21.25|0
1647249490000|2022-03-14 09:18:10|23.52|21.28|23.49|21.25|23.52|21.28|23.49|21.25|0
1647249500000|2022-03-14 09:18:20|23.47|21.24|23.47|21.24|23.52|21.28|23.44|21.21|0
1647249510000|2022-03-14 09:18:30|23.49|21.25|23.61|21.36|23.63|21.38|23.47|21.24|0
1647249520000|2022-03-14 09:18:40|23.66|21.41|23.63|21.38|23.66|21.41|23.61|21.36|0
1647249530000|2022-03-14 09:18:50|23.66|21.41|23.64|21.39|23.66|21.41|23.64|21.39|0
1647249540000|2022-03-14 09:19:00|23.58|21.33|23.6|21.35|23.63|21.38|23.58|21.33|0
1647249550000|2022-03-14 09:19:10|23.61|21.36|23.61|21.36|23.61|21.36|23.55|21.31|0
1647249560000|2022-03-14 09:19:20|23.57|21.32|23.58|21.33|23.6|21.35|23.57|21.32|0
1647249570000|2022-03-14 09:19:30|23.57|21.32|23.69|21.43|23.69|21.43|23.57|21.32|0
1647249580000|2022-03-14 09:19:40|23.67|21.42|23.67|21.42|23.67|21.42|23.64|21.39|0
1647249590000|2022-03-14 09:19:50|23.69|21.43|23.63|21.38|23.69|21.43|23.63|21.38|0
1647249600000|2022-03-14 09:20:00|23.66|21.41|23.64|21.39|23.66|21.41|23.61|21.36|0
1647249610000|2022-03-14 09:20:10|23.67|21.42|23.67|21.42|23.69|21.43|23.67|21.42|0
1647249620000|2022-03-14 09:20:20|23.75|21.49|23.78|21.52|23.78|21.52|23.75|21.49|0
1647249630000|2022-03-14 09:20:30|23.81|21.55|23.81|21.55|23.85|21.58|23.81|21.55|0
1647249640000|2022-03-14 09:20:40|23.88|21.6|23.97|21.69|23.97|21.69|23.88|21.6|0
1647249650000|2022-03-14 09:20:50|24.04|21.75|24.08|21.79|24.08|21.79|24.04|21.75|0
1647249660000|2022-03-14 09:21:00|24.07|21.77|24.05|21.76|24.1|21.8|24.05|21.76|0
1647249670000|2022-03-14 09:21:10|24.03|21.75|23.91|21.63|24.03|21.75|23.85|21.57|0
1647249680000|2022-03-14 09:21:20|23.85|21.57|23.85|21.57|23.86|21.59|23.85|21.57|0
1647249690000|2022-03-14 09:21:30|23.86|21.59|23.74|21.48|23.86|21.59|23.74|21.48|0
1647249700000|2022-03-14 09:21:40|23.72|21.46|23.53|21.29|23.72|21.46|23.53|21.29|0
1647249710000|2022-03-14 09:21:50|23.52|21.28|23.56|21.32|23.56|21.32|23.52|21.28|0
1647249720000|2022-03-14 09:22:00|23.64|21.39|23.72|21.46|23.72|21.46|23.64|21.39|0
1647249730000|2022-03-14 09:22:10|23.75|21.49|23.7|21.45|23.75|21.49|23.7|21.45|0
1647249740000|2022-03-14 09:22:20|23.72|21.46|23.78|21.52|23.78|21.52|23.7|21.45|0
1647249750000|2022-03-14 09:22:30|23.72|21.46|23.75|21.49|23.77|21.5|23.72|21.46|0
1647249760000|2022-03-14 09:22:40|23.74|21.47|23.7|21.45|23.75|21.49|23.7|21.45|0
1647249770000|2022-03-14 09:22:50|23.69|21.43|23.58|21.33|23.69|21.43|23.58|21.33|0
1647249780000|2022-03-14 09:23:00|23.61|21.36|23.67|21.42|23.67|21.42|23.61|21.36|0
1647249790000|2022-03-14 09:23:10|23.66|21.4|23.56|21.32|23.66|21.4|23.56|21.32|0
1647249800000|2022-03-14 09:23:20|23.6|21.35|23.69|21.43|23.69|21.43|23.6|21.35|0
1647249810000|2022-03-14 09:23:30|23.67|21.42|23.58|21.33|23.67|21.42|23.58|21.33|0
1647249820000|2022-03-14 09:23:40|23.55|21.31|23.52|21.28|23.56|21.32|23.52|21.28|0
1647249830000|2022-03-14 09:23:50|23.53|21.29|23.55|21.31|23.55|21.31|23.53|21.29|0
1647249840000|2022-03-14 09:24:00|23.44|21.21|23.38|21.15|23.44|21.21|23.38|21.15|0
1647249850000|2022-03-14 09:24:10|23.41|21.18|23.38|21.15|23.41|21.18|23.35|21.12|0
1647249860000|2022-03-14 09:24:20|23.35|21.12|23.29|21.07|23.36|21.14|23.29|21.07|0
1647249870000|2022-03-14 09:24:30|23.3|21.08|23.27|21.05|23.3|21.08|23.25|21.04|0
1647249880000|2022-03-14 09:24:40|23.21|21|23.19|20.98|23.21|21|23.19|20.98|0
1647249890000|2022-03-14 09:24:50|23.21|21|23.19|20.98|23.21|21|23.19|20.98|0
1647249900000|2022-03-14 09:25:00|23.21|21|23.16|20.96|23.22|21.01|23.16|20.96|0
1647249910000|2022-03-14 09:25:10|23.15|20.94|23.02|20.83|23.16|20.96|23.02|20.83|0
1647249920000|2022-03-14 09:25:20|23.09|20.89|23.05|20.86|23.1|20.9|23.05|20.86|0
1647249930000|2022-03-14 09:25:30|23.1|20.9|23.09|20.89|23.12|20.91|23.09|20.89|0
1647249940000|2022-03-14 09:25:40|23.12|20.91|23.1|20.9|23.15|20.94|23.1|20.9|0
1647249950000|2022-03-14 09:25:50|23.16|20.96|23.29|21.07|23.29|21.07|23.16|20.96|0
1647249960000|2022-03-14 09:26:00|23.27|21.05|23.3|21.08|23.33|21.11|23.27|21.05|0
1647249970000|2022-03-14 09:26:10|23.36|21.14|23.38|21.15|23.38|21.15|23.36|21.14|0
1647249980000|2022-03-14 09:26:20|23.41|21.18|23.41|21.18|23.41|21.18|23.39|21.16|0
1647249990000|2022-03-14 09:26:30|23.28|21.07|23.3|21.08|23.3|21.08|23.27|21.05|0
1647250000000|2022-03-14 09:26:40|23.25|21.04|23.04|20.85|23.25|21.04|23.01|20.82|0
1647250010000|2022-03-14 09:26:50|22.98|20.79|22.98|20.79|23.04|20.85|22.98|20.79|0
1647250020000|2022-03-14 09:27:00|22.95|20.76|23.01|20.82|23.05|20.86|22.95|20.76|0
1647250030000|2022-03-14 09:27:10|23.04|20.85|22.93|20.75|23.04|20.85|22.93|20.75|0
1647250040000|2022-03-14 09:27:20|22.9|20.72|22.64|20.49|22.9|20.72|22.64|20.49|0
1647250050000|2022-03-14 09:27:30|22.61|20.46|22.66|20.5|22.66|20.5|22.61|20.46|0
1647250060000|2022-03-14 09:27:40|22.64|20.49|22.67|20.52|22.67|20.52|22.63|20.47|0
1647250070000|2022-03-14 09:27:50|22.71|20.54|22.64|20.49|22.71|20.54|22.6|20.45|0
1647250080000|2022-03-14 09:28:00|22.63|20.47|22.55|20.41|22.64|20.49|22.52|20.38|0
1647250090000|2022-03-14 09:28:10|22.54|20.39|22.67|20.52|22.67|20.52|22.54|20.39|0
1647250100000|2022-03-14 09:28:20|22.77|20.6|22.67|20.52|22.77|20.6|22.67|20.52|0
1647250110000|2022-03-14 09:28:30|22.69|20.53|22.67|20.52|22.7|20.54|22.66|20.5|0
1647250120000|2022-03-14 09:28:40|22.7|20.54|22.75|20.58|22.75|20.58|22.7|20.54|0
1647250130000|2022-03-14 09:28:50|22.77|20.6|22.75|20.58|22.77|20.6|22.75|20.58|0
1647250140000|2022-03-14 09:29:00|22.77|20.6|22.77|20.6|22.78|20.61|22.77|20.6|0
1647250150000|2022-03-14 09:29:10|22.81|20.64|22.81|20.64|22.83|20.65|22.8|20.62|0
1647250160000|2022-03-14 09:29:20|22.78|20.61|22.83|20.65|22.83|20.65|22.78|20.61|0
1647250170000|2022-03-14 09:29:30|22.81|20.64|22.84|20.66|22.84|20.66|22.8|20.62|0
1647250180000|2022-03-14 09:29:40|22.89|20.71|22.87|20.69|22.89|20.71|22.87|20.69|0
1647250190000|2022-03-14 09:29:50|22.86|20.68|22.87|20.69|22.87|20.69|22.83|20.65|0
1647250200000|2022-03-14 09:30:00|22.89|20.71|22.9|20.72|22.9|20.72|22.86|20.68|0
1647250210000|2022-03-14 09:30:10|22.86|20.68|22.8|20.62|22.86|20.68|22.76|20.6|0
1647250220000|2022-03-14 09:30:20|22.78|20.61|22.8|20.62|22.8|20.62|22.75|20.58|0
1647250230000|2022-03-14 09:30:30|22.78|20.61|22.73|20.57|22.83|20.65|22.73|20.57|0
1647250240000|2022-03-14 09:30:40|22.75|20.58|22.81|20.64|22.81|20.64|22.75|20.58|0
1647250250000|2022-03-14 09:30:50|22.84|20.66|22.99|20.8|22.99|20.8|22.84|20.66|0
1647250260000|2022-03-14 09:31:00|22.95|20.76|23.07|20.87|23.08|20.88|22.95|20.76|0
1647250270000|2022-03-14 09:31:10|23.08|20.88|23.19|20.98|23.19|20.98|23.08|20.88|0
1647250280000|2022-03-14 09:31:20|23.22|21.01|23.21|21|23.22|21.01|23.21|21|0
1647250290000|2022-03-14 09:31:30|23.19|20.98|23.18|20.97|23.19|20.98|23.16|20.95|0
1647250300000|2022-03-14 09:31:40|23.21|21|23.24|21.02|23.25|21.04|23.21|21|0
1647250310000|2022-03-14 09:31:50|23.21|21|23.25|21.04|23.25|21.04|23.21|21|0
1647250320000|2022-03-14 09:32:00|23.28|21.07|23.31|21.09|23.33|21.11|23.28|21.07|0
1647250330000|2022-03-14 09:32:10|23.34|21.12|23.34|21.12|23.36|21.13|23.34|21.12|0
1647250340000|2022-03-14 09:32:20|23.36|21.13|23.31|21.09|23.36|21.13|23.31|21.09|0
1647250350000|2022-03-14 09:32:30|23.34|21.12|23.36|21.13|23.36|21.13|23.34|21.12|0
1647250360000|2022-03-14 09:32:40|23.31|21.09|23.33|21.11|23.34|21.12|23.31|21.09|0
1647250370000|2022-03-14 09:32:50|23.3|21.08|23.33|21.11|23.33|21.11|23.3|21.08|0
1647250380000|2022-03-14 09:33:00|23.28|21.07|23.34|21.12|23.34|21.12|23.28|21.07|0
1647250390000|2022-03-14 09:33:10|23.31|21.09|23.41|21.18|23.41|21.18|23.31|21.09|0
1647250400000|2022-03-14 09:33:20|23.38|21.15|23.36|21.13|23.38|21.15|23.33|21.11|0
1647250410000|2022-03-14 09:33:30|23.34|21.12|23.34|21.12|23.34|21.12|23.31|21.09|0
1647250420000|2022-03-14 09:33:40|23.39|21.16|23.36|21.13|23.42|21.19|23.36|21.13|0
1647250430000|2022-03-14 09:33:50|23.34|21.12|23.34|21.12|23.38|21.15|23.34|21.12|0
1647250440000|2022-03-14 09:34:00|23.36|21.13|23.34|21.12|23.36|21.13|23.31|21.09|0
1647250450000|2022-03-14 09:34:10|23.3|21.08|23.28|21.07|23.3|21.08|23.28|21.07|0
1647250460000|2022-03-14 09:34:20|23.34|21.12|23.31|21.09|23.38|21.15|23.31|21.09|0
1647250470000|2022-03-14 09:34:30|23.33|21.11|23.24|21.02|23.33|21.11|23.24|21.02|0
1647250480000|2022-03-14 09:34:40|23.2|20.99|23.28|21.06|23.28|21.06|23.2|20.99|0
1647250490000|2022-03-14 09:34:50|23.25|21.04|23.22|21.01|23.25|21.04|23.2|20.99|0
1647250500000|2022-03-14 09:35:00|23.28|21.06|23.2|20.99|23.28|21.06|23.2|20.99|0
1647250510000|2022-03-14 09:35:10|23.17|20.97|23.19|20.98|23.2|20.99|23.17|20.97|0
1647250520000|2022-03-14 09:35:20|23.17|20.97|23.2|20.99|23.2|20.99|23.17|20.97|0
1647250530000|2022-03-14 09:35:30|23.16|20.95|23.07|20.87|23.16|20.95|23.07|20.87|0
1647250540000|2022-03-14 09:35:40|23.22|21.01|23.28|21.06|23.28|21.06|23.22|21.01|0
1647250550000|2022-03-14 09:35:50|23.31|21.09|23.41|21.18|23.41|21.18|23.31|21.09|0
1647250560000|2022-03-14 09:36:00|23.45|21.22|23.41|21.18|23.45|21.22|23.39|21.16|0
1647250570000|2022-03-14 09:36:10|23.37|21.15|23.22|21.01|23.37|21.15|23.22|21.01|0
1647250580000|2022-03-14 09:36:20|23.2|20.99|23.22|21.01|23.27|21.05|23.2|20.99|0
1647250590000|2022-03-14 09:36:30|23.19|20.98|23.17|20.97|23.24|21.02|23.17|20.97|0
1647250600000|2022-03-14 09:36:40|23.13|20.93|23.16|20.95|23.19|20.98|23.13|20.93|0
1647250610000|2022-03-14 09:36:50|23.14|20.94|23.14|20.94|23.14|20.94|23.1|20.9|0
1647250620000|2022-03-14 09:37:00|23.05|20.86|22.93|20.75|23.05|20.86|22.93|20.75|0
1647250630000|2022-03-14 09:37:10|22.9|20.72|23.07|20.87|23.07|20.87|22.9|20.72|0
1647250640000|2022-03-14 09:37:20|23.05|20.86|22.99|20.8|23.05|20.86|22.99|20.8|0
1647250650000|2022-03-14 09:37:30|23.05|20.86|23.02|20.83|23.05|20.86|23.02|20.83|0
1647250660000|2022-03-14 09:37:40|23.01|20.81|23.1|20.9|23.1|20.9|23.01|20.81|0
1647250670000|2022-03-14 09:37:50|23.08|20.88|23.16|20.95|23.16|20.95|23.08|20.88|0
1647250680000|2022-03-14 09:38:00|23.14|20.94|23.23|21.02|23.23|21.02|23.14|20.94|0
1647250690000|2022-03-14 09:38:10|23.25|21.04|23.33|21.11|23.33|21.11|23.23|21.02|0
1647250700000|2022-03-14 09:38:20|23.37|21.15|23.4|21.18|23.4|21.18|23.37|21.15|0
1647250710000|2022-03-14 09:38:30|23.39|21.16|23.37|21.15|23.39|21.16|23.36|21.13|0
1647250720000|2022-03-14 09:38:40|23.59|21.34|23.47|21.23|23.59|21.34|23.47|21.23|0
1647250730000|2022-03-14 09:38:50|23.51|21.27|23.59|21.34|23.59|21.34|23.51|21.27|0
1647250740000|2022-03-14 09:39:00|23.7|21.44|23.65|21.4|23.7|21.44|23.64|21.39|0
1647250750000|2022-03-14 09:39:10|23.67|21.41|23.64|21.39|23.67|21.41|23.64|21.39|0
1647250770000|2022-03-14 09:39:30|23.67|21.41|23.65|21.4|23.67|21.41|23.65|21.4|0
1647250780000|2022-03-14 09:39:40|23.67|21.41|23.75|21.48|23.75|21.48|23.65|21.4|0
1647250790000|2022-03-14 09:39:50|23.78|21.51|23.89|21.61|23.92|21.64|23.78|21.51|0
1647250800000|2022-03-14 09:40:00|24.04|21.75|24.01|21.73|24.11|21.81|24.01|21.73|0
1647250810000|2022-03-14 09:40:10|24.03|21.74|23.86|21.58|24.03|21.74|23.86|21.58|0
1647250820000|2022-03-14 09:40:20|23.87|21.6|23.92|21.64|23.92|21.64|23.84|21.57|0
1647250830000|2022-03-14 09:40:30|23.9|21.63|23.82|21.55|23.9|21.63|23.82|21.55|0
1647250840000|2022-03-14 09:40:40|23.84|21.57|23.79|21.53|23.84|21.57|23.79|21.53|0
1647250850000|2022-03-14 09:40:50|23.78|21.51|23.84|21.57|23.86|21.58|23.75|21.48|0
1647250860000|2022-03-14 09:41:00|23.87|21.6|23.78|21.51|23.87|21.6|23.78|21.51|0
1647250870000|2022-03-14 09:41:10|23.82|21.55|23.85|21.58|23.85|21.58|23.78|21.51|0
1647250880000|2022-03-14 09:41:20|23.82|21.55|23.9|21.63|23.9|21.63|23.79|21.53|0
1647250890000|2022-03-14 09:41:30|23.85|21.58|23.81|21.54|23.85|21.58|23.81|21.54|0
1647250900000|2022-03-14 09:41:40|23.79|21.53|23.76|21.5|23.84|21.57|23.76|21.5|0
1647250910000|2022-03-14 09:41:50|23.79|21.53|23.81|21.54|23.89|21.61|23.79|21.53|0
1647250920000|2022-03-14 09:42:00|23.84|21.57|23.98|21.7|23.98|21.7|23.84|21.57|0
1647250930000|2022-03-14 09:42:10|24.04|21.75|24.15|21.85|24.15|21.85|24.04|21.75|0
1647250940000|2022-03-14 09:42:20|24.19|21.88|24.25|21.94|24.27|21.95|24.19|21.88|0
1647250950000|2022-03-14 09:42:30|24.22|21.91|24.23|21.93|24.23|21.93|24.19|21.88|0
1647250960000|2022-03-14 09:42:40|24.25|21.94|24.28|21.97|24.28|21.97|24.2|21.9|0
1647250970000|2022-03-14 09:42:50|24.22|21.91|24.2|21.9|24.22|21.91|24.19|21.88|0
1647250980000|2022-03-14 09:43:00|24.17|21.87|24.28|21.97|24.31|22|24.17|21.87|0
1647250990000|2022-03-14 09:43:10|24.25|21.94|24.35|22.03|24.35|22.03|24.25|21.94|0
1647251000000|2022-03-14 09:43:20|24.44|22.11|24.6|22.26|24.6|22.26|24.44|22.11|0
1647251010000|2022-03-14 09:43:30|24.67|22.32|24.81|22.45|24.81|22.45|24.63|22.29|0
1647251020000|2022-03-14 09:43:40|24.75|22.39|24.78|22.42|24.78|22.42|24.71|22.36|0
1647251030000|2022-03-14 09:43:50|24.76|22.4|25.05|22.67|25.05|22.67|24.76|22.4|0
1647251040000|2022-03-14 09:44:00|24.99|22.61|24.89|22.52|25.05|22.67|24.89|22.52|0
1647251050000|2022-03-14 09:44:10|24.86|22.49|24.68|22.33|24.86|22.49|24.68|22.33|0
1647251060000|2022-03-14 09:44:20|24.67|22.32|24.44|22.11|24.67|22.32|24.44|22.11|0
1647251070000|2022-03-14 09:44:30|24.47|22.14|24.47|22.14|24.47|22.14|24.42|22.1|0
1647251080000|2022-03-14 09:44:40|24.46|22.13|24.5|22.17|24.5|22.17|24.46|22.13|0
1647251090000|2022-03-14 09:44:50|24.54|22.2|24.44|22.11|24.54|22.2|24.44|22.11|0
1647251100000|2022-03-14 09:45:00|24.39|22.07|24.5|22.17|24.5|22.17|24.39|22.07|0
1647251110000|2022-03-14 09:45:10|24.44|22.11|24.31|22|24.44|22.11|24.31|22|0
1647251120000|2022-03-14 09:45:20|24.25|21.94|24.44|22.11|24.46|22.13|24.23|21.92|0
1647251130000|2022-03-14 09:45:30|24.42|22.1|24.28|21.97|24.42|22.1|24.26|21.95|0
1647251140000|2022-03-14 09:45:40|24.25|21.94|24.42|22.1|24.42|22.1|24.25|21.94|0
1647251150000|2022-03-14 09:45:50|24.39|22.07|24.36|22.04|24.39|22.07|24.36|22.04|0
1647251160000|2022-03-14 09:46:00|24.39|22.07|24.34|22.03|24.39|22.07|24.34|22.03|0
1647251170000|2022-03-14 09:46:10|24.36|22.04|24.34|22.03|24.39|22.07|24.34|22.03|0
1647251180000|2022-03-14 09:46:20|24.38|22.05|24.41|22.08|24.41|22.08|24.38|22.05|0
1647251190000|2022-03-14 09:46:30|24.39|22.07|24.39|22.07|24.41|22.08|24.39|22.07|0
1647251200000|2022-03-14 09:46:40|24.38|22.05|24.31|22|24.38|22.05|24.31|22|0
1647251210000|2022-03-14 09:46:50|24.34|22.03|24.28|21.97|24.34|22.03|24.28|21.97|0
1647251220000|2022-03-14 09:47:00|24.26|21.95|24.23|21.92|24.26|21.95|24.19|21.88|0
1647251230000|2022-03-14 09:47:10|24.31|22|24.39|22.07|24.39|22.07|24.31|22|0
1647251240000|2022-03-14 09:47:20|24.41|22.08|24.47|22.14|24.47|22.14|24.41|22.08|0
1647251250000|2022-03-14 09:47:30|24.49|22.16|24.58|22.24|24.63|22.29|24.49|22.16|0
1647251260000|2022-03-14 09:47:40|24.57|22.23|24.57|22.23|24.57|22.23|24.55|22.21|0
1647251270000|2022-03-14 09:47:50|24.54|22.2|24.5|22.17|24.54|22.2|24.5|22.17|0
1647251280000|2022-03-14 09:48:00|24.55|22.21|24.86|22.49|24.86|22.49|24.55|22.21|0
1647251290000|2022-03-14 09:48:10|24.89|22.52|24.94|22.56|24.94|22.56|24.89|22.52|0
1647251300000|2022-03-14 09:48:20|24.91|22.53|24.83|22.46|24.91|22.53|24.83|22.46|0
1647251310000|2022-03-14 09:48:30|24.78|22.42|24.74|22.39|24.79|22.43|24.74|22.39|0
1647251320000|2022-03-14 09:48:40|24.71|22.36|24.7|22.34|24.71|22.36|24.66|22.32|0
1647251330000|2022-03-14 09:48:50|24.63|22.29|24.7|22.34|24.7|22.34|24.63|22.29|0
1647251340000|2022-03-14 09:49:00|24.66|22.32|24.78|22.42|24.78|22.42|24.66|22.32|0
1647251350000|2022-03-14 09:49:10|24.7|22.34|24.83|22.46|24.83|22.46|24.7|22.34|0
1647251360000|2022-03-14 09:49:20|24.86|22.49|24.84|22.48|24.86|22.49|24.84|22.48|0
1647251370000|2022-03-14 09:49:30|24.96|22.58|24.87|22.5|24.96|22.58|24.87|22.5|0
1647251380000|2022-03-14 09:49:40|24.99|22.61|25.07|22.68|25.07|22.68|24.99|22.61|0
1647251390000|2022-03-14 09:49:50|25.09|22.7|25.02|22.64|25.09|22.7|25.02|22.64|0
1647251400000|2022-03-14 09:50:00|24.89|22.52|24.83|22.46|24.96|22.58|24.83|22.46|0
1647251410000|2022-03-14 09:50:10|24.89|22.52|24.92|22.55|24.96|22.58|24.87|22.5|0
1647251420000|2022-03-14 09:50:20|24.71|22.36|24.73|22.37|24.76|22.4|24.71|22.36|0
1647251430000|2022-03-14 09:50:30|24.7|22.34|24.68|22.33|24.76|22.4|24.68|22.33|0
1647251440000|2022-03-14 09:50:40|24.71|22.36|24.71|22.36|24.71|22.36|24.7|22.34|0
1647251450000|2022-03-14 09:50:50|24.83|22.46|24.86|22.49|24.86|22.49|24.83|22.46|0
1647251460000|2022-03-14 09:51:00|24.91|22.53|24.79|22.43|24.91|22.53|24.79|22.43|0
1647251470000|2022-03-14 09:51:10|24.86|22.49|24.78|22.42|24.86|22.49|24.78|22.42|0
1647251480000|2022-03-14 09:51:20|24.83|22.46|24.84|22.47|24.84|22.47|24.78|22.42|0
1647251490000|2022-03-14 09:51:30|24.86|22.49|25.02|22.64|25.02|22.64|24.84|22.47|0
1647251500000|2022-03-14 09:51:40|25.09|22.7|25.09|22.7|25.09|22.7|25.07|22.68|0
1647251510000|2022-03-14 09:51:50|25.31|22.91|25.22|22.82|25.31|22.91|25.2|22.8|0
1647251520000|2022-03-14 09:52:00|25.2|22.8|25.1|22.71|25.25|22.85|25.1|22.71|0
1647251530000|2022-03-14 09:52:10|25.18|22.78|25.25|22.85|25.25|22.85|25.18|22.78|0
1647251540000|2022-03-14 09:52:20|25.58|23.18|25.47|23.07|25.61|23.21|25.43|23.03|0
1647251550000|2022-03-14 09:52:30|25.53|23.13|25.5|23.1|25.53|23.13|25.45|23.05|0
1647251560000|2022-03-14 09:52:40|25.47|23.07|25.51|23.11|25.51|23.11|25.47|23.07|0
1647251570000|2022-03-14 09:52:50|25.5|23.1|25.48|23.08|25.5|23.1|25.47|23.07|0
1647251580000|2022-03-14 09:53:00|25.45|23.05|25.37|22.97|25.45|23.05|25.36|22.96|0
1647251590000|2022-03-14 09:53:10|25.4|23|25.37|22.97|25.4|23|25.35|22.95|0
1647251600000|2022-03-14 09:53:20|25.34|22.94|25.43|23.03|25.43|23.03|25.34|22.94|0
1647251610000|2022-03-14 09:53:30|25.4|23|25.35|22.95|25.4|23|25.35|22.95|0
1647251620000|2022-03-14 09:53:40|25.42|23.02|25.45|23.05|25.45|23.05|25.34|22.94|0
1647251630000|2022-03-14 09:53:50|25.43|23.03|25.51|23.11|25.54|23.14|25.43|23.03|0
1647251640000|2022-03-14 09:54:00|25.45|23.05|25.56|23.16|25.56|23.16|25.45|23.05|0
1647251650000|2022-03-14 09:54:10|25.45|23.05|25.54|23.14|25.54|23.14|25.45|23.05|0
1647251660000|2022-03-14 09:54:20|25.5|23.1|25.56|23.16|25.56|23.16|25.48|23.08|0
1647251670000|2022-03-14 09:54:30|25.57|23.17|25.57|23.17|25.57|23.17|25.57|23.17|0
1647251680000|2022-03-14 09:54:40|25.53|23.13|25.56|23.16|25.56|23.16|25.53|23.13|0
1647251690000|2022-03-14 09:54:50|25.53|23.13|25.47|23.07|25.56|23.16|25.47|23.07|0
1647251700000|2022-03-14 09:55:00|25.5|23.1|25.57|23.17|25.57|23.17|25.5|23.1|0
1647251710000|2022-03-14 09:55:10|25.54|23.14|25.61|23.21|25.61|23.21|25.53|23.13|0
1647251720000|2022-03-14 09:55:20|25.69|23.29|25.73|23.33|25.73|23.33|25.61|23.21|0
1647251730000|2022-03-14 09:55:30|25.76|23.36|25.76|23.36|25.8|23.4|25.76|23.36|0
1647251740000|2022-03-14 09:55:40|25.81|23.41|25.94|23.54|25.94|23.54|25.81|23.41|0
1647251750000|2022-03-14 09:55:50|25.88|23.48|25.91|23.51|25.92|23.52|25.88|23.48|0
1647251760000|2022-03-14 09:56:00|25.92|23.52|25.97|23.57|26.07|23.67|25.92|23.52|0
1647251770000|2022-03-14 09:56:10|26.04|23.64|26|23.6|26.05|23.65|25.99|23.59|0
1647251780000|2022-03-14 09:56:20|25.97|23.57|25.92|23.52|26|23.6|25.92|23.52|0
1647251790000|2022-03-14 09:56:30|25.91|23.51|25.97|23.57|26.04|23.64|25.91|23.51|0
1647251800000|2022-03-14 09:56:40|26|23.6|26.02|23.62|26.02|23.62|26|23.6|0
1647251810000|2022-03-14 09:56:50|26|23.6|26.07|23.67|26.07|23.67|26|23.6|0
1647251820000|2022-03-14 09:57:00|26.05|23.65|25.94|23.54|26.05|23.65|25.94|23.54|0
1647251830000|2022-03-14 09:57:10|25.89|23.49|25.91|23.51|25.92|23.52|25.89|23.49|0
1647251840000|2022-03-14 09:57:20|25.76|23.36|25.69|23.29|25.76|23.36|25.69|23.29|0
1647251850000|2022-03-14 09:57:30|25.62|23.22|25.46|23.06|25.62|23.22|25.46|23.06|0
1647251860000|2022-03-14 09:57:40|25.4|23|25.35|22.95|25.45|23.05|25.35|22.95|0
1647251870000|2022-03-14 09:57:50|25.31|22.91|25.45|23.05|25.45|23.05|25.31|22.91|0
1647251880000|2022-03-14 09:58:00|25.43|23.03|25.53|23.13|25.53|23.13|25.43|23.03|0
1647251890000|2022-03-14 09:58:10|25.62|23.22|25.64|23.24|25.67|23.27|25.62|23.22|0
1647251900000|2022-03-14 09:58:20|25.62|23.22|25.57|23.17|25.62|23.22|25.57|23.17|0
1647251910000|2022-03-14 09:58:30|25.51|23.11|25.53|23.13|25.53|23.13|25.51|23.11|0
1647251920000|2022-03-14 09:58:40|25.5|23.1|25.5|23.1|25.53|23.13|25.5|23.1|0
1647251930000|2022-03-14 09:58:50|25.48|23.08|25.56|23.16|25.56|23.16|25.48|23.08|0
1647251940000|2022-03-14 09:59:00|25.54|23.14|25.62|23.22|25.62|23.22|25.54|23.14|0
1647251950000|2022-03-14 09:59:10|25.64|23.24|25.51|23.11|25.72|23.32|25.51|23.11|0
1647251960000|2022-03-14 09:59:20|25.53|23.13|25.57|23.17|25.62|23.22|25.51|23.11|0
1647251970000|2022-03-14 09:59:30|25.53|23.13|25.61|23.21|25.61|23.21|25.53|23.13|0
1647251980000|2022-03-14 09:59:40|25.64|23.24|25.65|23.25|25.65|23.25|25.62|23.22|0
1647251990000|2022-03-14 09:59:50|25.67|23.27|25.42|23.02|25.67|23.27|25.42|23.02|0
1647252000000|2022-03-14 10:00:00|25.48|23.08|25.35|22.95|25.48|23.08|25.35|22.95|0
1647252010000|2022-03-14 10:00:10|25.4|23|25.46|23.06|25.46|23.06|25.4|23|0
1647252020000|2022-03-14 10:00:20|25.42|23.02|25.46|23.06|25.48|23.08|25.42|23.02|0
1647252030000|2022-03-14 10:00:30|25.53|23.13|25.53|23.13|25.53|23.13|25.53|23.13|0
1647252040000|2022-03-14 10:00:40|25.51|23.11|25.56|23.16|25.57|23.17|25.51|23.11|0
1647252050000|2022-03-14 10:00:50|25.49|23.09|25.48|23.08|25.56|23.16|25.48|23.08|0
1647252060000|2022-03-14 10:01:00|25.51|23.11|25.48|23.08|25.51|23.11|25.42|23.02|0
1647252070000|2022-03-14 10:01:10|25.46|23.06|25.46|23.06|25.46|23.06|25.35|22.95|0
1647252080000|2022-03-14 10:01:20|25.45|23.05|25.46|23.06|25.46|23.06|25.45|23.05|0
1647252090000|2022-03-14 10:01:30|25.51|23.11|25.48|23.08|25.51|23.11|25.46|23.06|0
1647252100000|2022-03-14 10:01:40|25.46|23.06|25.4|23|25.46|23.06|25.4|23|0
1647252110000|2022-03-14 10:01:50|25.38|22.98|25.34|22.94|25.4|23|25.34|22.94|0
1647252120000|2022-03-14 10:02:00|25.32|22.92|25.26|22.86|25.32|22.92|25.26|22.86|0
1647252130000|2022-03-14 10:02:10|25.23|22.83|25.13|22.74|25.23|22.83|25.11|22.72|0
1647252140000|2022-03-14 10:02:20|25.15|22.75|25.18|22.78|25.21|22.81|25.15|22.75|0
1647252150000|2022-03-14 10:02:30|25.2|22.8|25.34|22.94|25.35|22.95|25.2|22.8|0
1647252160000|2022-03-14 10:02:40|25.37|22.97|25.37|22.97|25.37|22.97|25.34|22.94|0
1647252170000|2022-03-14 10:02:50|25.4|23|25.38|22.98|25.4|23|25.38|22.98|0
1647252180000|2022-03-14 10:03:00|25.35|22.95|25.34|22.94|25.37|22.97|25.34|22.94|0
1647252190000|2022-03-14 10:03:10|25.32|22.92|25.27|22.87|25.32|22.92|25.26|22.86|0
1647252200000|2022-03-14 10:03:20|25.29|22.89|25.32|22.92|25.32|22.92|25.24|22.84|0
1647252210000|2022-03-14 10:03:30|25.27|22.87|25.26|22.86|25.29|22.89|25.26|22.86|0
1647252220000|2022-03-14 10:03:40|25.29|22.89|25.2|22.8|25.29|22.89|25.2|22.8|0
1647252230000|2022-03-14 10:03:50|25.1|22.71|25.15|22.75|25.15|22.75|25.1|22.71|0
1647252240000|2022-03-14 10:04:00|25.13|22.74|25.08|22.69|25.13|22.74|25.08|22.69|0
1647252250000|2022-03-14 10:04:10|25.11|22.72|25.15|22.75|25.16|22.77|25.11|22.72|0
1647252260000|2022-03-14 10:04:20|25.19|22.8|25.19|22.8|25.19|22.8|25.18|22.78|0
1647252270000|2022-03-14 10:04:30|25.23|22.83|25.15|22.75|25.23|22.83|25.15|22.75|0
1647252280000|2022-03-14 10:04:40|25.1|22.71|25.24|22.84|25.24|22.84|25.08|22.69|0
1647252290000|2022-03-14 10:04:50|25.21|22.81|25.21|22.81|25.21|22.81|25.18|22.78|0
1647252300000|2022-03-14 10:05:00|24.76|22.4|24.75|22.39|24.84|22.48|24.75|22.39|0
1647252310000|2022-03-14 10:05:10|24.71|22.36|24.73|22.37|24.73|22.37|24.68|22.33|0
1647252320000|2022-03-14 10:05:20|24.75|22.39|24.66|22.32|24.75|22.39|24.66|22.32|0
1647252330000|2022-03-14 10:05:30|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1647252340000|2022-03-14 10:05:40|24.66|22.32|24.6|22.26|24.68|22.33|24.6|22.26|0
1647252350000|2022-03-14 10:05:50|24.66|22.32|24.7|22.34|24.7|22.34|24.65|22.3|0
1647252360000|2022-03-14 10:06:00|24.75|22.39|24.63|22.29|24.75|22.39|24.63|22.29|0
1647252370000|2022-03-14 10:06:10|24.68|22.33|24.73|22.37|24.73|22.37|24.68|22.33|0
1647252380000|2022-03-14 10:06:20|24.76|22.4|24.62|22.27|24.76|22.4|24.62|22.27|0
1647252390000|2022-03-14 10:06:30|24.63|22.29|24.63|22.29|24.63|22.29|24.57|22.23|0
1647252400000|2022-03-14 10:06:40|24.58|22.24|24.52|22.18|24.58|22.24|24.52|22.18|0
1647252410000|2022-03-14 10:06:50|24.55|22.21|24.52|22.18|24.55|22.21|24.5|22.17|0
1647252420000|2022-03-14 10:07:00|24.47|22.14|24.45|22.13|24.47|22.14|24.42|22.1|0
1647252430000|2022-03-14 10:07:10|24.49|22.16|24.5|22.17|24.5|22.17|24.44|22.11|0
1647252440000|2022-03-14 10:07:20|24.49|22.15|24.53|22.2|24.53|22.2|24.49|22.15|0
1647252450000|2022-03-14 10:07:30|24.5|22.17|24.41|22.08|24.5|22.17|24.41|22.08|0
1647252460000|2022-03-14 10:07:40|24.39|22.07|24.41|22.08|24.41|22.08|24.39|22.07|0
1647252470000|2022-03-14 10:07:50|24.42|22.1|24.45|22.13|24.45|22.13|24.42|22.1|0
1647252480000|2022-03-14 10:08:00|24.42|22.1|24.37|22.05|24.42|22.1|24.37|22.05|0
1647252490000|2022-03-14 10:08:10|24.41|22.08|24.42|22.1|24.42|22.1|24.41|22.08|0
1647252500000|2022-03-14 10:08:20|24.41|22.08|24.41|22.08|24.47|22.14|24.41|22.08|0
1647252510000|2022-03-14 10:08:30|24.42|22.1|24.37|22.05|24.42|22.1|24.33|22.01|0
1647252520000|2022-03-14 10:08:40|24.41|22.08|24.36|22.04|24.42|22.1|24.36|22.04|0
1647252530000|2022-03-14 10:08:50|24.33|22.01|24.28|21.97|24.33|22.01|24.28|21.97|0
1647252540000|2022-03-14 10:09:00|24.25|21.94|24.26|21.95|24.29|21.98|24.25|21.94|0
1647252550000|2022-03-14 10:09:10|24.25|21.94|24.2|21.89|24.26|21.95|24.2|21.89|0
1647252560000|2022-03-14 10:09:20|24.18|21.88|24.21|21.91|24.21|21.91|24.18|21.88|0
1647252570000|2022-03-14 10:09:30|24.2|21.89|24.2|21.89|24.2|21.89|24.15|21.85|0
1647252580000|2022-03-14 10:09:40|24.23|21.92|24.09|21.79|24.23|21.92|24.09|21.79|0
1647252590000|2022-03-14 10:09:50|24.1|21.81|24.1|21.81|24.1|21.81|24.07|21.78|0
1647252600000|2022-03-14 10:10:00|24.13|21.84|24.13|21.84|24.13|21.84|24.1|21.81|0
1647252610000|2022-03-14 10:10:10|24.09|21.79|23.96|21.68|24.1|21.81|23.96|21.68|0
1647252620000|2022-03-14 10:10:20|23.9|21.62|24.15|21.85|24.15|21.85|23.88|21.61|0
1647252630000|2022-03-14 10:10:30|24.18|21.88|23.61|21.36|24.18|21.88|23.61|21.36|0
1647252640000|2022-03-14 10:10:40|23.55|21.31|23.66|21.41|23.66|21.41|23.55|21.31|0
1647252650000|2022-03-14 10:10:50|23.76|21.49|23.83|21.56|23.83|21.56|23.66|21.41|0
1647252660000|2022-03-14 10:11:00|23.79|21.52|23.88|21.61|23.88|21.61|23.79|21.52|0
1647252670000|2022-03-14 10:11:10|23.86|21.59|23.9|21.62|23.9|21.62|23.83|21.56|0
1647252680000|2022-03-14 10:11:20|23.88|21.61|24.01|21.72|24.01|21.72|23.88|21.61|0
1647252690000|2022-03-14 10:11:30|23.98|21.69|23.94|21.66|23.98|21.69|23.94|21.66|0
1647252700000|2022-03-14 10:11:40|23.93|21.65|23.91|21.63|23.93|21.65|23.91|21.63|0
1647252710000|2022-03-14 10:11:50|23.86|21.59|23.82|21.55|23.88|21.61|23.8|21.53|0
1647252720000|2022-03-14 10:12:00|23.86|21.59|23.9|21.62|23.9|21.62|23.82|21.55|0
1647252730000|2022-03-14 10:12:10|23.8|21.53|23.83|21.56|23.83|21.56|23.8|21.53|0
1647252740000|2022-03-14 10:12:20|23.88|21.61|23.85|21.58|23.88|21.61|23.85|21.58|0
1647252750000|2022-03-14 10:12:30|23.91|21.63|23.82|21.55|23.93|21.65|23.82|21.55|0
1647252760000|2022-03-14 10:12:40|23.85|21.58|23.93|21.65|23.93|21.65|23.85|21.58|0
1647252770000|2022-03-14 10:12:50|23.91|21.63|23.88|21.61|23.93|21.65|23.88|21.61|0
1647252780000|2022-03-14 10:13:00|23.91|21.63|23.99|21.71|23.99|21.71|23.9|21.62|0
1647252790000|2022-03-14 10:13:10|24.09|21.79|24.13|21.84|24.13|21.84|24.09|21.79|0
1647252800000|2022-03-14 10:13:20|24.12|21.82|24.1|21.81|24.12|21.82|24.09|21.79|0
1647252810000|2022-03-14 10:13:30|24.12|21.82|24.01|21.72|24.12|21.82|24.01|21.72|0
1647252820000|2022-03-14 10:13:40|24.05|21.76|24.05|21.76|24.05|21.76|24.04|21.75|0
1647252830000|2022-03-14 10:13:50|24.07|21.78|24.1|21.81|24.1|21.81|24.07|21.78|0
1647252850000|2022-03-14 10:14:10|24.07|21.78|24.07|21.78|24.08|21.79|24.07|21.78|0
1647252860000|2022-03-14 10:14:20|24.05|21.76|24.02|21.73|24.07|21.78|24.01|21.72|0
1647252870000|2022-03-14 10:14:30|24.01|21.72|24.07|21.78|24.07|21.78|24.01|21.72|0
1647252880000|2022-03-14 10:14:40|24.05|21.76|24.07|21.78|24.07|21.78|24.05|21.76|0
1647252890000|2022-03-14 10:14:50|24.04|21.75|24.04|21.75|24.04|21.75|23.97|21.69|0
1647252900000|2022-03-14 10:15:00|24.02|21.73|24.02|21.73|24.02|21.73|23.97|21.69|0
1647252910000|2022-03-14 10:15:10|23.97|21.69|23.97|21.69|23.97|21.69|23.97|21.69|0
1647252920000|2022-03-14 10:15:20|23.96|21.68|23.97|21.69|23.97|21.69|23.96|21.68|0
1647252930000|2022-03-14 10:15:30|23.96|21.68|23.91|21.63|23.97|21.69|23.91|21.63|0
1647252940000|2022-03-14 10:15:40|23.96|21.68|24.04|21.75|24.07|21.78|23.96|21.68|0
1647252950000|2022-03-14 10:15:50|24.07|21.78|24.08|21.79|24.12|21.82|24.07|21.78|0
1647252960000|2022-03-14 10:16:00|24.13|21.83|24.13|21.83|24.15|21.85|24.13|21.83|0
1647252970000|2022-03-14 10:16:10|24.08|21.79|24.15|21.85|24.2|21.89|24.08|21.79|0
1647252980000|2022-03-14 10:16:20|24.13|21.83|24.13|21.83|24.15|21.85|24.12|21.82|0
1647252990000|2022-03-14 10:16:30|24.15|21.85|24.15|21.85|24.15|21.85|24.13|21.83|0
1647253000000|2022-03-14 10:16:40|24.2|21.89|24.16|21.86|24.2|21.89|24.16|21.86|0
1647253010000|2022-03-14 10:16:50|24.2|21.89|24.28|21.96|24.28|21.96|24.16|21.86|0
1647253020000|2022-03-14 10:17:00|24.2|21.89|24.13|21.83|24.2|21.89|24.13|21.83|0
1647253030000|2022-03-14 10:17:10|24.18|21.88|24.16|21.86|24.23|21.92|24.16|21.86|0
1647253040000|2022-03-14 10:17:20|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1647253050000|2022-03-14 10:17:30|24.18|21.88|24.05|21.76|24.18|21.88|24.05|21.76|0
1647253060000|2022-03-14 10:17:40|24.04|21.75|24.01|21.72|24.04|21.75|24.01|21.72|0
1647253070000|2022-03-14 10:17:50|23.97|21.69|24.01|21.72|24.01|21.72|23.97|21.69|0
1647253080000|2022-03-14 10:18:00|24.08|21.79|24.07|21.78|24.08|21.79|24.07|21.78|0
1647253090000|2022-03-14 10:18:10|24.05|21.76|24.02|21.73|24.05|21.76|24.02|21.73|0
1647253100000|2022-03-14 10:18:20|24.04|21.75|24.07|21.78|24.07|21.78|24.02|21.73|0
1647253110000|2022-03-14 10:18:30|24.04|21.75|24.05|21.76|24.05|21.76|24.04|21.75|0
1647253120000|2022-03-14 10:18:40|24.07|21.78|24.16|21.86|24.16|21.86|24.07|21.78|0
1647253130000|2022-03-14 10:18:50|24.1|21.8|24.08|21.79|24.1|21.8|24.07|21.78|0
1647253140000|2022-03-14 10:19:00|24.1|21.8|24.16|21.86|24.16|21.86|24.08|21.79|0
1647253150000|2022-03-14 10:19:10|24.13|21.83|24.13|21.83|24.15|21.85|24.13|21.83|0
1647253160000|2022-03-14 10:19:20|24.15|21.85|24.15|21.85|24.15|21.85|24.13|21.83|0
1647253170000|2022-03-14 10:19:30|24.18|21.88|24.16|21.86|24.21|21.9|24.16|21.86|0
1647253180000|2022-03-14 10:19:40|24.21|21.9|24.18|21.88|24.21|21.9|24.13|21.83|0
1647253190000|2022-03-14 10:19:50|24.11|21.82|24.05|21.76|24.11|21.82|24.05|21.76|0
1647253200000|2022-03-14 10:20:00|24.07|21.78|24.02|21.73|24.07|21.78|24.02|21.73|0
1647253210000|2022-03-14 10:20:10|24.04|21.75|24.05|21.76|24.07|21.78|24.04|21.75|0
1647253220000|2022-03-14 10:20:20|24.04|21.75|24.02|21.73|24.04|21.75|24.02|21.73|0
1647253230000|2022-03-14 10:20:30|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1647253240000|2022-03-14 10:20:40|24.04|21.75|24.05|21.76|24.1|21.8|24.04|21.75|0
1647253250000|2022-03-14 10:20:50|24.07|21.78|23.96|21.67|24.07|21.78|23.96|21.67|0
1647253260000|2022-03-14 10:21:00|23.97|21.69|24|21.72|24|21.72|23.97|21.69|0
1647253270000|2022-03-14 10:21:10|24.05|21.76|24.07|21.78|24.07|21.78|24.04|21.75|0
1647253280000|2022-03-14 10:21:20|24.05|21.76|24.08|21.79|24.08|21.79|24.05|21.76|0
1647253290000|2022-03-14 10:21:30|24.07|21.78|24|21.72|24.07|21.78|24|21.72|0
1647253300000|2022-03-14 10:21:40|24.04|21.75|24|21.72|24.04|21.75|23.99|21.7|0
1647253310000|2022-03-14 10:21:50|24.02|21.73|23.99|21.7|24.02|21.73|23.99|21.7|0
1647253320000|2022-03-14 10:22:00|23.97|21.69|23.97|21.69|23.97|21.69|23.96|21.67|0
1647253330000|2022-03-14 10:22:10|23.99|21.7|23.94|21.66|23.99|21.7|23.92|21.65|0
1647253340000|2022-03-14 10:22:20|23.88|21.6|23.91|21.63|23.91|21.63|23.88|21.6|0
1647253350000|2022-03-14 10:22:30|23.89|21.62|23.86|21.59|23.91|21.63|23.86|21.59|0
1647253360000|2022-03-14 10:22:40|23.88|21.6|23.86|21.59|23.88|21.6|23.86|21.59|0
1647253370000|2022-03-14 10:22:50|23.89|21.62|23.88|21.6|23.89|21.62|23.88|21.6|0
1647253380000|2022-03-14 10:23:00|23.86|21.59|23.88|21.6|23.88|21.6|23.81|21.55|0
1647253390000|2022-03-14 10:23:10|23.83|21.56|23.85|21.57|23.85|21.57|23.78|21.52|0
1647253400000|2022-03-14 10:23:20|23.91|21.63|23.81|21.55|24|21.72|23.78|21.52|0
1647253410000|2022-03-14 10:23:30|23.78|21.52|23.69|21.43|23.78|21.52|23.69|21.43|0
1647253420000|2022-03-14 10:23:40|23.67|21.42|23.66|21.4|23.69|21.43|23.66|21.4|0
1647253430000|2022-03-14 10:23:50|23.67|21.42|23.64|21.39|23.69|21.43|23.64|21.39|0
1647253440000|2022-03-14 10:24:00|23.69|21.43|23.73|21.47|23.73|21.47|23.69|21.43|0
1647253450000|2022-03-14 10:24:10|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1647253460000|2022-03-14 10:24:20|23.73|21.47|23.81|21.55|23.81|21.55|23.73|21.47|0
1647253470000|2022-03-14 10:24:30|23.78|21.52|23.73|21.47|23.81|21.55|23.73|21.47|0
1647253480000|2022-03-14 10:24:40|23.75|21.49|23.81|21.55|23.81|21.55|23.75|21.49|0
1647253490000|2022-03-14 10:24:50|23.88|21.6|23.94|21.66|23.94|21.66|23.88|21.6|0
1647253500000|2022-03-14 10:25:00|23.95|21.67|24.05|21.76|24.05|21.76|23.95|21.67|0
1647253510000|2022-03-14 10:25:10|24.07|21.77|24.13|21.83|24.13|21.83|24.07|21.77|0
1647253520000|2022-03-14 10:25:20|24.16|21.86|24.13|21.83|24.16|21.86|24.13|21.83|0
1647253530000|2022-03-14 10:25:30|24.08|21.79|24.14|21.85|24.14|21.85|24.08|21.79|0
1647253540000|2022-03-14 10:25:40|24.11|21.82|24.1|21.8|24.13|21.83|24.1|21.8|0
1647253550000|2022-03-14 10:25:50|24.13|21.83|24.14|21.85|24.14|21.85|24.13|21.83|0
1647253560000|2022-03-14 10:26:00|24.16|21.86|24|21.72|24.18|21.87|24|21.72|0
1647253570000|2022-03-14 10:26:10|24.02|21.73|23.89|21.62|24.02|21.73|23.89|21.62|0
1647253580000|2022-03-14 10:26:20|23.91|21.63|23.88|21.6|23.91|21.63|23.86|21.59|0
1647253590000|2022-03-14 10:26:30|23.86|21.59|23.81|21.55|23.86|21.59|23.81|21.55|0
1647253600000|2022-03-14 10:26:40|23.78|21.52|23.72|21.46|23.78|21.52|23.72|21.46|0
1647253610000|2022-03-14 10:26:50|23.69|21.43|23.67|21.42|23.69|21.43|23.67|21.42|0
1647253620000|2022-03-14 10:27:00|23.66|21.4|23.7|21.45|23.7|21.45|23.66|21.4|0
1647253630000|2022-03-14 10:27:10|23.72|21.46|23.72|21.46|23.75|21.49|23.72|21.46|0
1647253640000|2022-03-14 10:27:20|23.67|21.42|23.84|21.57|23.84|21.57|23.67|21.42|0
1647253650000|2022-03-14 10:27:30|23.81|21.54|23.81|21.54|23.81|21.54|23.78|21.52|0
1647253660000|2022-03-14 10:27:40|23.89|21.62|23.88|21.6|23.89|21.62|23.88|21.6|0
1647253670000|2022-03-14 10:27:50|23.86|21.59|24.03|21.74|24.03|21.74|23.86|21.59|0
1647253680000|2022-03-14 10:28:00|24|21.72|24.02|21.73|24.02|21.73|23.95|21.67|0
1647253690000|2022-03-14 10:28:10|24|21.72|23.95|21.67|24|21.72|23.95|21.67|0
1647253700000|2022-03-14 10:28:20|23.97|21.69|24|21.72|24.08|21.79|23.97|21.69|0
1647253710000|2022-03-14 10:28:30|23.95|21.67|23.97|21.69|23.97|21.69|23.91|21.63|0
1647253720000|2022-03-14 10:28:40|23.94|21.66|23.91|21.63|23.94|21.66|23.91|21.63|0
1647253730000|2022-03-14 10:28:50|23.92|21.64|23.84|21.57|23.92|21.64|23.84|21.57|0
1647253740000|2022-03-14 10:29:00|23.88|21.6|23.81|21.54|23.88|21.6|23.81|21.54|0
1647253750000|2022-03-14 10:29:10|23.91|21.63|23.86|21.59|23.91|21.63|23.86|21.59|0
1647253760000|2022-03-14 10:29:20|23.91|21.63|23.91|21.63|23.92|21.64|23.91|21.63|0
1647253770000|2022-03-14 10:29:30|23.89|21.62|23.97|21.69|23.97|21.69|23.89|21.62|0
1647253780000|2022-03-14 10:29:40|23.99|21.7|23.92|21.64|23.99|21.7|23.92|21.64|0
1647253790000|2022-03-14 10:29:50|23.95|21.67|23.94|21.66|23.98|21.7|23.94|21.66|0
1647253800000|2022-03-14 10:30:00|23.97|21.69|24|21.72|24|21.72|23.95|21.67|0
1647253810000|2022-03-14 10:30:10|24.03|21.74|24|21.72|24.03|21.74|24|21.72|0
1647253820000|2022-03-14 10:30:20|24.02|21.73|24.03|21.74|24.03|21.74|24.02|21.73|0
1647253830000|2022-03-14 10:30:30|24.02|21.73|24.21|21.9|24.21|21.9|24.02|21.73|0
1647253840000|2022-03-14 10:30:40|24.22|21.92|24.32|22|24.32|22|24.22|21.92|0
1647253850000|2022-03-14 10:30:50|24.33|22.02|24.45|22.12|24.45|22.12|24.33|22.02|0
1647253860000|2022-03-14 10:31:00|24.42|22.09|24.58|22.24|24.58|22.24|24.42|22.09|0
1647253870000|2022-03-14 10:31:10|24.54|22.21|24.59|22.25|24.64|22.29|24.54|22.21|0
1647253880000|2022-03-14 10:31:20|24.54|22.21|24.59|22.25|24.59|22.25|24.54|22.21|0
1647253890000|2022-03-14 10:31:30|24.62|22.28|24.64|22.29|24.64|22.29|24.61|22.26|0
1647253900000|2022-03-14 10:31:40|24.67|22.32|24.69|22.34|24.69|22.34|24.64|22.29|0
1647253910000|2022-03-14 10:31:50|24.64|22.29|24.64|22.29|24.67|22.32|24.64|22.29|0
1647253920000|2022-03-14 10:32:00|24.62|22.28|24.61|22.26|24.62|22.28|24.58|22.24|0
1647253930000|2022-03-14 10:32:10|24.58|22.24|24.49|22.16|24.58|22.24|24.49|22.16|0
1647253940000|2022-03-14 10:32:20|24.43|22.1|24.48|22.15|24.48|22.15|24.42|22.09|0
1647253950000|2022-03-14 10:32:30|24.46|22.13|24.37|22.05|24.46|22.13|24.37|22.05|0
1647253960000|2022-03-14 10:32:40|24.4|22.07|24.38|22.06|24.4|22.07|24.35|22.03|0
1647253970000|2022-03-14 10:32:50|24.32|22|24.33|22.02|24.33|22.02|24.32|22|0
1647253980000|2022-03-14 10:33:00|24.35|22.03|24.38|22.06|24.4|22.07|24.35|22.03|0
1647253990000|2022-03-14 10:33:10|24.37|22.05|24.38|22.06|24.38|22.06|24.37|22.05|0
1647254000000|2022-03-14 10:33:20|24.41|22.09|24.4|22.07|24.41|22.09|24.38|22.06|0
1647254010000|2022-03-14 10:33:30|24.43|22.1|24.45|22.12|24.45|22.12|24.41|22.09|0
1647254020000|2022-03-14 10:33:40|24.43|22.1|24.41|22.09|24.43|22.1|24.41|22.09|0
1647254030000|2022-03-14 10:33:50|24.45|22.12|24.45|22.12|24.45|22.12|24.43|22.1|0
1647254040000|2022-03-14 10:34:00|24.38|22.06|24.27|21.96|24.38|22.06|24.27|21.96|0
1647254050000|2022-03-14 10:34:10|24.3|21.99|24.3|21.99|24.3|21.99|24.29|21.97|0
1647254060000|2022-03-14 10:34:20|24.29|21.97|24.27|21.96|24.3|21.99|24.27|21.96|0
1647254070000|2022-03-14 10:34:30|24.25|21.94|24.22|21.92|24.32|22|24.22|21.92|0
1647254080000|2022-03-14 10:34:40|24.29|21.97|24.38|22.06|24.38|22.06|24.29|21.97|0
1647254090000|2022-03-14 10:34:50|24.41|22.09|24.48|22.15|24.48|22.15|24.41|22.09|0
1647254100000|2022-03-14 10:35:00|24.46|22.13|24.32|22|24.46|22.13|24.32|22|0
1647254110000|2022-03-14 10:35:10|24.29|21.97|24.25|21.94|24.29|21.97|24.25|21.94|0
1647254120000|2022-03-14 10:35:20|24.29|21.97|24.21|21.9|24.29|21.97|24.21|21.9|0
1647254130000|2022-03-14 10:35:30|24.22|21.92|24.08|21.79|24.22|21.92|24.08|21.79|0
1647254140000|2022-03-14 10:35:40|24.05|21.76|24.01|21.73|24.05|21.76|24.01|21.73|0
1647254150000|2022-03-14 10:35:50|23.98|21.7|24|21.71|24|21.71|23.97|21.69|0
1647254160000|2022-03-14 10:36:00|24.01|21.73|24|21.71|24.01|21.73|23.97|21.69|0
1647254170000|2022-03-14 10:36:10|23.95|21.67|24.16|21.86|24.16|21.86|23.95|21.67|0
1647254180000|2022-03-14 10:36:20|24.14|21.84|24.19|21.89|24.19|21.89|24.14|21.84|0
1647254190000|2022-03-14 10:36:30|24.13|21.83|24.35|22.03|24.35|22.03|24.13|21.83|0
1647254200000|2022-03-14 10:36:40|24.43|22.1|24.29|21.97|24.43|22.1|24.29|21.97|0
1647254210000|2022-03-14 10:36:50|24.25|21.94|24.24|21.93|24.27|21.96|24.24|21.93|0
1647254220000|2022-03-14 10:37:00|24.3|21.99|24.29|21.97|24.3|21.99|24.25|21.94|0
1647254230000|2022-03-14 10:37:10|24.27|21.96|24.29|21.97|24.32|22|24.27|21.96|0
1647254240000|2022-03-14 10:37:20|24.27|21.96|24.3|21.99|24.3|21.99|24.27|21.96|0
1647254250000|2022-03-14 10:37:30|24.29|21.97|24.17|21.87|24.29|21.97|24.17|21.87|0
1647254260000|2022-03-14 10:37:40|24.24|21.93|24.3|21.99|24.3|21.99|24.24|21.93|0
1647254270000|2022-03-14 10:37:50|24.25|21.94|24.24|21.93|24.25|21.94|24.2|21.9|0
1647254280000|2022-03-14 10:38:00|24.22|21.91|24.22|21.91|24.22|21.91|24.22|21.91|0
1647254290000|2022-03-14 10:38:10|24.24|21.93|24.17|21.87|24.24|21.93|24.17|21.87|0
1647254300000|2022-03-14 10:38:20|24.16|21.86|24.06|21.77|24.16|21.86|24.06|21.77|0
1647254310000|2022-03-14 10:38:30|24.08|21.78|23.98|21.7|24.08|21.78|23.98|21.7|0
1647254320000|2022-03-14 10:38:40|24.01|21.73|24.03|21.74|24.03|21.74|24|21.71|0
1647254330000|2022-03-14 10:38:50|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1647254340000|2022-03-14 10:39:00|24|21.71|24.01|21.73|24.06|21.77|24|21.71|0
1647254350000|2022-03-14 10:39:10|24|21.71|23.94|21.66|24|21.71|23.94|21.66|0
1647254360000|2022-03-14 10:39:20|23.95|21.67|23.97|21.68|23.97|21.68|23.95|21.67|0
1647254370000|2022-03-14 10:39:30|23.95|21.67|23.87|21.6|23.95|21.67|23.84|21.57|0
1647254380000|2022-03-14 10:39:40|23.89|21.61|23.87|21.6|23.9|21.63|23.87|21.6|0
1647254390000|2022-03-14 10:39:50|23.89|21.61|23.92|21.64|23.97|21.68|23.89|21.61|0
1647254400000|2022-03-14 10:40:00|23.94|21.66|23.87|21.6|23.94|21.66|23.87|21.6|0
1647254410000|2022-03-14 10:40:10|23.9|21.63|23.92|21.64|23.92|21.64|23.9|21.63|0
1647254420000|2022-03-14 10:40:20|23.9|21.63|23.78|21.51|23.9|21.63|23.78|21.51|0
1647254430000|2022-03-14 10:40:30|23.79|21.53|23.7|21.44|23.79|21.53|23.7|21.44|0
1647254440000|2022-03-14 10:40:40|23.73|21.47|23.75|21.48|23.76|21.5|23.73|21.47|0
1647254450000|2022-03-14 10:40:50|23.71|21.46|23.6|21.36|23.71|21.46|23.6|21.36|0
1647254460000|2022-03-14 10:41:00|23.62|21.37|23.51|21.27|23.62|21.37|23.51|21.27|0
1647254470000|2022-03-14 10:41:10|23.5|21.26|23.53|21.29|23.53|21.29|23.5|21.26|0
1647254480000|2022-03-14 10:41:20|23.51|21.27|23.53|21.29|23.53|21.29|23.5|21.26|0
1647254490000|2022-03-14 10:41:30|23.54|21.3|23.56|21.31|23.59|21.34|23.54|21.3|0
1647254500000|2022-03-14 10:41:40|23.57|21.33|23.56|21.31|23.6|21.36|23.54|21.3|0
1647254510000|2022-03-14 10:41:50|23.62|21.37|23.62|21.37|23.65|21.4|23.62|21.37|0
1647254520000|2022-03-14 10:42:00|23.6|21.36|23.59|21.34|23.6|21.36|23.56|21.31|0
1647254530000|2022-03-14 10:42:10|23.6|21.36|23.59|21.34|23.62|21.37|23.59|21.34|0
1647254540000|2022-03-14 10:42:20|23.56|21.31|23.65|21.4|23.65|21.4|23.56|21.31|0
1647254550000|2022-03-14 10:42:30|23.68|21.43|23.65|21.4|23.71|21.46|23.62|21.37|0
1647254560000|2022-03-14 10:42:40|23.62|21.37|23.59|21.34|23.64|21.38|23.59|21.34|0
1647254570000|2022-03-14 10:42:50|23.62|21.37|23.45|21.21|23.62|21.37|23.45|21.21|0
1647254580000|2022-03-14 10:43:00|23.46|21.23|23.46|21.23|23.46|21.23|23.45|21.21|0
1647254590000|2022-03-14 10:43:10|23.43|21.2|23.43|21.2|23.45|21.21|23.43|21.2|0
1647254600000|2022-03-14 10:43:20|23.5|21.26|23.53|21.29|23.53|21.29|23.5|21.26|0
1647254610000|2022-03-14 10:43:30|23.51|21.27|23.57|21.33|23.57|21.33|23.51|21.27|0
1647254620000|2022-03-14 10:43:40|23.53|21.29|23.49|21.26|23.53|21.29|23.48|21.24|0
1647254630000|2022-03-14 10:43:50|23.43|21.2|23.48|21.24|23.48|21.24|23.42|21.19|0
1647254640000|2022-03-14 10:44:00|23.51|21.27|23.45|21.21|23.51|21.27|23.43|21.2|0
1647254650000|2022-03-14 10:44:10|23.42|21.19|23.42|21.19|23.42|21.19|23.4|21.17|0
1647254660000|2022-03-14 10:44:20|23.45|21.21|23.4|21.17|23.45|21.21|23.4|21.17|0
1647254670000|2022-03-14 10:44:30|23.42|21.19|23.37|21.14|23.42|21.19|23.37|21.14|0
1647254680000|2022-03-14 10:44:40|23.23|21.02|23.25|21.03|23.25|21.03|23.23|21.02|0
1647254690000|2022-03-14 10:44:50|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1647254700000|2022-03-14 10:45:00|23.34|21.12|23.34|21.12|23.37|21.14|23.34|21.12|0
1647254710000|2022-03-14 10:45:10|23.28|21.06|23.34|21.12|23.34|21.12|23.28|21.06|0
1647254720000|2022-03-14 10:45:20|23.37|21.14|23.39|21.16|23.39|21.16|23.34|21.12|0
1647254730000|2022-03-14 10:45:30|23.4|21.17|23.45|21.21|23.45|21.21|23.4|21.17|0
1647254740000|2022-03-14 10:45:40|23.53|21.28|23.46|21.23|23.53|21.28|23.46|21.23|0
1647254750000|2022-03-14 10:45:50|23.43|21.2|23.48|21.24|23.49|21.26|23.4|21.17|0
1647254760000|2022-03-14 10:46:00|23.43|21.2|23.45|21.21|23.45|21.21|23.4|21.17|0
1647254770000|2022-03-14 10:46:10|23.38|21.16|23.38|21.16|23.38|21.16|23.32|21.1|0
1647254780000|2022-03-14 10:46:20|23.37|21.14|23.32|21.1|23.37|21.14|23.32|21.1|0
1647254790000|2022-03-14 10:46:30|23.34|21.12|23.37|21.14|23.4|21.17|23.34|21.12|0
1647254800000|2022-03-14 10:46:40|23.42|21.19|23.43|21.2|23.45|21.21|23.42|21.19|0
1647254810000|2022-03-14 10:46:50|23.45|21.21|23.51|21.27|23.53|21.28|23.45|21.21|0
1647254820000|2022-03-14 10:47:00|23.54|21.3|23.56|21.31|23.56|21.31|23.54|21.3|0
1647254830000|2022-03-14 10:47:10|23.51|21.27|23.6|21.35|23.6|21.35|23.51|21.27|0
1647254840000|2022-03-14 10:47:20|23.65|21.4|23.62|21.37|23.65|21.4|23.62|21.37|0
1647254850000|2022-03-14 10:47:30|23.6|21.35|23.59|21.34|23.6|21.35|23.59|21.34|0
1647254860000|2022-03-14 10:47:40|23.62|21.37|23.65|21.4|23.65|21.4|23.62|21.37|0
1647254870000|2022-03-14 10:47:50|23.66|21.41|23.7|21.44|23.7|21.44|23.65|21.4|0
1647254880000|2022-03-14 10:48:00|23.66|21.41|23.66|21.41|23.68|21.43|23.66|21.41|0
1647254890000|2022-03-14 10:48:10|23.62|21.37|23.59|21.34|23.62|21.37|23.59|21.34|0
1647254900000|2022-03-14 10:48:20|23.56|21.31|23.59|21.34|23.59|21.34|23.56|21.31|0
1647254910000|2022-03-14 10:48:30|23.6|21.35|23.59|21.34|23.62|21.37|23.59|21.34|0
1647254920000|2022-03-14 10:48:40|23.57|21.33|23.59|21.34|23.59|21.34|23.57|21.33|0
1647254930000|2022-03-14 10:48:50|23.56|21.31|23.56|21.31|23.56|21.31|23.54|21.3|0
1647254940000|2022-03-14 10:49:00|23.68|21.43|23.6|21.35|23.68|21.43|23.59|21.34|0
1647254950000|2022-03-14 10:49:10|23.62|21.37|23.63|21.38|23.63|21.38|23.6|21.35|0
1647254960000|2022-03-14 10:49:20|23.65|21.4|23.62|21.37|23.65|21.4|23.62|21.37|0
1647254970000|2022-03-14 10:49:30|23.63|21.38|23.54|21.3|23.63|21.38|23.52|21.28|0
1647254980000|2022-03-14 10:49:40|23.51|21.27|23.46|21.23|23.51|21.27|23.46|21.23|0
1647254990000|2022-03-14 10:49:50|23.37|21.14|23.43|21.2|23.43|21.2|23.37|21.14|0
1647255000000|2022-03-14 10:50:00|23.45|21.21|23.45|21.21|23.46|21.23|23.41|21.18|0
1647255010000|2022-03-14 10:50:10|23.46|21.23|23.41|21.18|23.48|21.24|23.41|21.18|0
1647255020000|2022-03-14 10:50:20|23.45|21.21|23.52|21.28|23.52|21.28|23.45|21.21|0
1647255030000|2022-03-14 10:50:30|23.49|21.26|23.51|21.27|23.51|21.27|23.49|21.26|0
1647255040000|2022-03-14 10:50:40|23.49|21.26|23.29|21.07|23.49|21.26|23.29|21.07|0
1647255050000|2022-03-14 10:50:50|23.32|21.1|23.34|21.11|23.34|21.11|23.31|21.09|0
1647255060000|2022-03-14 10:51:00|23.41|21.18|23.43|21.2|23.43|21.2|23.41|21.18|0
1647255070000|2022-03-14 10:51:10|23.35|21.13|23.32|21.1|23.35|21.13|23.32|21.1|0
1647255080000|2022-03-14 10:51:20|23.34|21.11|23.4|21.17|23.4|21.17|23.29|21.07|0
1647255090000|2022-03-14 10:51:30|23.41|21.18|23.34|21.11|23.41|21.18|23.34|21.11|0
1647255100000|2022-03-14 10:51:40|23.31|21.09|23.34|21.11|23.34|21.11|23.31|21.09|0
1647255110000|2022-03-14 10:51:50|23.37|21.14|23.41|21.18|23.41|21.18|23.37|21.14|0
1647255120000|2022-03-14 10:52:00|23.45|21.21|23.52|21.28|23.52|21.28|23.45|21.21|0
1647255130000|2022-03-14 10:52:10|23.54|21.3|23.52|21.28|23.59|21.34|23.52|21.28|0
1647255140000|2022-03-14 10:52:20|23.49|21.25|23.44|21.21|23.49|21.25|23.38|21.16|0
1647255150000|2022-03-14 10:52:30|23.37|21.14|23.37|21.14|23.37|21.14|23.35|21.13|0
1647255160000|2022-03-14 10:52:40|23.38|21.16|23.32|21.1|23.38|21.16|23.32|21.1|0
1647255170000|2022-03-14 10:52:50|23.31|21.09|23.31|21.09|23.34|21.11|23.31|21.09|0
1647255180000|2022-03-14 10:53:00|23.32|21.1|23.35|21.13|23.35|21.13|23.32|21.1|0
1647255190000|2022-03-14 10:53:10|23.37|21.14|23.89|21.62|23.89|21.62|23.35|21.13|0
1647255200000|2022-03-14 10:53:20|23.91|21.63|23.06|20.86|23.96|21.68|23.06|20.86|0
1647255210000|2022-03-14 10:53:30|23.04|20.85|23.04|20.85|23.04|20.85|23.04|20.85|0
1647255220000|2022-03-14 10:53:40|23.03|20.83|23.06|20.86|23.06|20.86|23.03|20.83|0
1647255230000|2022-03-14 10:53:50|23.07|20.88|23.09|20.89|23.09|20.89|23.06|20.86|0
1647255240000|2022-03-14 10:54:00|23.15|20.95|23.2|20.99|23.2|20.99|23.15|20.95|0
1647255250000|2022-03-14 10:54:10|23.21|21|23.21|21|23.21|21|23.2|20.99|0
1647255260000|2022-03-14 10:54:20|23.26|21.04|23.21|21|23.29|21.07|23.21|21|0
1647255270000|2022-03-14 10:54:30|23.26|21.04|23.26|21.04|23.26|21.04|23.23|21.02|0
1647255280000|2022-03-14 10:54:40|23.24|21.03|23.34|21.11|23.34|21.11|23.24|21.03|0
1647255290000|2022-03-14 10:54:50|23.4|21.17|23.52|21.28|23.52|21.28|23.4|21.17|0
1647255300000|2022-03-14 10:55:00|23.49|21.25|23.43|21.2|23.49|21.25|23.43|21.2|0
1647255310000|2022-03-14 10:55:10|23.37|21.14|23.34|21.11|23.37|21.14|23.34|21.11|0
1647255320000|2022-03-14 10:55:20|23.35|21.13|23.38|21.16|23.38|21.16|23.35|21.13|0
1647255330000|2022-03-14 10:55:30|23.37|21.14|23.37|21.14|23.38|21.16|23.37|21.14|0
1647255340000|2022-03-14 10:55:40|23.34|21.11|23.35|21.13|23.37|21.14|23.34|21.11|0
1647255350000|2022-03-14 10:55:50|23.37|21.14|23.46|21.23|23.46|21.23|23.37|21.14|0
1647255360000|2022-03-14 10:56:00|23.48|21.24|23.51|21.27|23.51|21.27|23.48|21.24|0
1647255370000|2022-03-14 10:56:10|23.49|21.25|23.48|21.24|23.49|21.25|23.48|21.24|0
1647255380000|2022-03-14 10:56:20|23.49|21.25|23.49|21.25|23.49|21.25|23.49|21.25|0
1647255390000|2022-03-14 10:56:30|23.51|21.27|23.4|21.17|23.51|21.27|23.4|21.17|0
1647255400000|2022-03-14 10:56:40|23.41|21.18|23.48|21.24|23.48|21.24|23.41|21.18|0
1647255410000|2022-03-14 10:56:50|23.46|21.23|23.48|21.24|23.48|21.24|23.46|21.23|0
1647255420000|2022-03-14 10:57:00|23.52|21.28|23.66|21.41|23.66|21.41|23.52|21.28|0
1647255430000|2022-03-14 10:57:10|23.65|21.4|23.6|21.35|23.65|21.4|23.57|21.32|0
1647255440000|2022-03-14 10:57:20|23.63|21.38|23.65|21.4|23.65|21.4|23.63|21.38|0
1647255450000|2022-03-14 10:57:30|23.68|21.42|23.71|21.45|23.71|21.45|23.68|21.42|0
1647255460000|2022-03-14 10:57:40|23.69|21.44|23.68|21.42|23.69|21.44|23.68|21.42|0
1647255470000|2022-03-14 10:57:50|23.69|21.44|23.73|21.47|23.73|21.47|23.69|21.44|0
1647255480000|2022-03-14 10:58:00|23.8|21.54|23.74|21.48|23.8|21.54|23.74|21.48|0
1647255490000|2022-03-14 10:58:10|23.71|21.45|23.73|21.47|23.73|21.47|23.71|21.45|0
1647255500000|2022-03-14 10:58:20|23.71|21.45|23.69|21.44|23.71|21.45|23.68|21.42|0
1647255510000|2022-03-14 10:58:30|23.71|21.45|23.74|21.48|23.74|21.48|23.71|21.45|0
1647255520000|2022-03-14 10:58:40|23.71|21.45|23.74|21.48|23.74|21.48|23.71|21.45|0
1647255530000|2022-03-14 10:58:50|23.71|21.45|23.76|21.49|23.8|21.54|23.71|21.45|0
1647255540000|2022-03-14 10:59:00|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1647255550000|2022-03-14 10:59:10|23.8|21.54|23.87|21.59|23.87|21.59|23.8|21.54|0
1647255570000|2022-03-14 10:59:30|23.93|21.65|23.99|21.71|23.99|21.71|23.93|21.65|0
1647255580000|2022-03-14 10:59:40|23.95|21.67|23.98|21.69|23.98|21.69|23.93|21.65|0
1647255590000|2022-03-14 10:59:50|23.96|21.68|23.96|21.68|23.98|21.69|23.96|21.68|0
1647255600000|2022-03-14 11:00:00|23.99|21.71|23.91|21.64|23.99|21.71|23.9|21.62|0
1647255610000|2022-03-14 11:00:10|23.84|21.57|23.84|21.57|23.87|21.59|23.84|21.57|0
1647255620000|2022-03-14 11:00:20|23.82|21.55|23.91|21.64|23.93|21.65|23.82|21.55|0
1647255630000|2022-03-14 11:00:30|23.9|21.62|23.87|21.59|23.91|21.64|23.87|21.59|0
1647255640000|2022-03-14 11:00:40|23.85|21.58|23.88|21.61|23.91|21.64|23.85|21.58|0
1647255650000|2022-03-14 11:00:50|23.98|21.69|23.93|21.65|23.98|21.69|23.88|21.61|0
1647255660000|2022-03-14 11:01:00|23.87|21.59|23.84|21.57|23.88|21.61|23.84|21.57|0
1647255670000|2022-03-14 11:01:10|23.85|21.58|23.88|21.61|23.88|21.61|23.84|21.57|0
1647255680000|2022-03-14 11:01:20|23.76|21.49|23.76|21.49|23.79|21.52|23.74|21.48|0
1647255690000|2022-03-14 11:01:30|23.77|21.51|23.87|21.59|23.87|21.59|23.77|21.51|0
1647255700000|2022-03-14 11:01:40|23.8|21.54|23.77|21.51|23.8|21.54|23.77|21.51|0
1647255710000|2022-03-14 11:01:50|23.76|21.49|23.82|21.55|23.82|21.55|23.76|21.49|0
1647255720000|2022-03-14 11:02:00|23.77|21.51|23.74|21.48|23.77|21.51|23.74|21.48|0
1647255730000|2022-03-14 11:02:10|23.65|21.39|23.58|21.34|23.65|21.39|23.55|21.31|0
1647255740000|2022-03-14 11:02:20|23.6|21.35|23.58|21.34|23.6|21.35|23.58|21.34|0
1647255750000|2022-03-14 11:02:30|23.57|21.32|23.52|21.28|23.57|21.32|23.52|21.28|0
1647255760000|2022-03-14 11:02:40|23.44|21.21|23.44|21.21|23.44|21.21|23.4|21.17|0
1647255770000|2022-03-14 11:02:50|23.41|21.18|23.3|21.08|23.41|21.18|23.3|21.08|0
1647255780000|2022-03-14 11:03:00|23.32|21.1|23.33|21.11|23.33|21.11|23.32|21.1|0
1647255790000|2022-03-14 11:03:10|23.35|21.12|23.33|21.11|23.36|21.14|23.33|21.11|0
1647255800000|2022-03-14 11:03:20|23.3|21.08|23.29|21.07|23.3|21.08|23.29|21.07|0
1647255810000|2022-03-14 11:03:30|23.3|21.08|23.18|20.97|23.3|21.08|23.18|20.97|0
1647255820000|2022-03-14 11:03:40|23.21|21|23.21|21|23.22|21.01|23.19|20.98|0
1647255830000|2022-03-14 11:03:50|23.15|20.94|23.19|20.98|23.21|21|23.15|20.94|0
1647255840000|2022-03-14 11:04:00|23.18|20.97|23.15|20.94|23.18|20.97|23.15|20.94|0
1647255850000|2022-03-14 11:04:10|23.16|20.96|23.19|20.98|23.19|20.98|23.13|20.93|0
1647255860000|2022-03-14 11:04:20|23.16|20.96|23.18|20.97|23.18|20.97|23.16|20.96|0
1647255870000|2022-03-14 11:04:30|23.12|20.92|23.16|20.96|23.16|20.96|23.12|20.92|0
1647255880000|2022-03-14 11:04:40|23.1|20.9|23.06|20.86|23.1|20.9|23.06|20.86|0
1647255890000|2022-03-14 11:04:50|23.07|20.87|23.01|20.82|23.07|20.87|23.01|20.82|0
1647255900000|2022-03-14 11:05:00|23.07|20.87|23.1|20.9|23.1|20.9|23.07|20.87|0
1647255910000|2022-03-14 11:05:10|23.13|20.93|23.21|21|23.21|21|23.13|20.93|0
1647255920000|2022-03-14 11:05:20|23.19|20.98|23.25|21.04|23.25|21.04|23.19|20.98|0
1647255930000|2022-03-14 11:05:30|23.22|21.01|23.22|21.01|23.24|21.03|23.22|21.01|0
1647255940000|2022-03-14 11:05:40|23.1|20.9|23.12|20.91|23.13|20.93|23.1|20.9|0
1647255960000|2022-03-14 11:06:00|23.1|20.9|23.12|20.91|23.13|20.93|23.1|20.9|0
1647255970000|2022-03-14 11:06:10|23.07|20.87|23.04|20.84|23.07|20.87|23.04|20.84|0
1647255980000|2022-03-14 11:06:20|23.02|20.83|23.04|20.84|23.04|20.84|23.02|20.83|0
1647255990000|2022-03-14 11:06:30|23.05|20.86|23.04|20.84|23.05|20.86|23.04|20.84|0
1647256000000|2022-03-14 11:06:40|23.1|20.9|23.07|20.87|23.1|20.9|23.07|20.87|0
1647256010000|2022-03-14 11:06:50|23.02|20.83|23.02|20.83|23.02|20.83|23.02|20.83|0
1647256020000|2022-03-14 11:07:00|22.99|20.8|22.99|20.8|23.01|20.82|22.98|20.79|0
1647256030000|2022-03-14 11:07:10|22.98|20.79|22.99|20.8|22.99|20.8|22.98|20.79|0
1647256040000|2022-03-14 11:07:20|23.01|20.82|23.02|20.83|23.02|20.83|22.99|20.8|0
1647256050000|2022-03-14 11:07:30|22.99|20.8|22.96|20.78|22.99|20.8|22.96|20.78|0
1647256060000|2022-03-14 11:07:40|22.95|20.76|22.92|20.73|22.96|20.78|22.9|20.72|0
1647256070000|2022-03-14 11:07:50|22.93|20.75|22.93|20.75|22.93|20.75|22.93|20.75|0
1647256080000|2022-03-14 11:08:00|22.99|20.8|22.93|20.75|22.99|20.8|22.93|20.75|0
1647256090000|2022-03-14 11:08:10|22.96|20.78|22.95|20.76|22.96|20.78|22.95|20.76|0
1647256100000|2022-03-14 11:08:20|22.99|20.8|22.96|20.77|23.02|20.83|22.96|20.77|0
1647256110000|2022-03-14 11:08:30|22.98|20.79|22.96|20.77|22.98|20.79|22.96|20.77|0
1647256120000|2022-03-14 11:08:40|22.92|20.73|22.9|20.72|22.92|20.73|22.9|20.72|0
1647256130000|2022-03-14 11:08:50|22.75|20.58|22.67|20.51|22.75|20.58|22.67|20.51|0
1647256140000|2022-03-14 11:09:00|22.64|20.48|22.58|20.43|22.64|20.48|22.58|20.43|0
1647256150000|2022-03-14 11:09:10|22.57|20.42|22.48|20.33|22.58|20.43|22.48|20.33|0
1647256160000|2022-03-14 11:09:20|22.51|20.36|22.55|20.4|22.57|20.42|22.51|20.36|0
1647256170000|2022-03-14 11:09:30|22.54|20.39|22.51|20.36|22.54|20.39|22.51|20.36|0
1647256180000|2022-03-14 11:09:40|22.54|20.39|22.54|20.39|22.54|20.39|22.54|20.39|0
1647256190000|2022-03-14 11:09:50|22.51|20.36|22.52|20.37|22.52|20.37|22.49|20.35|0
1647256200000|2022-03-14 11:10:00|22.54|20.39|22.49|20.35|22.54|20.39|22.49|20.35|0
1647256210000|2022-03-14 11:10:10|22.5|20.36|22.47|20.33|22.52|20.37|22.47|20.33|0
1647256220000|2022-03-14 11:10:20|22.49|20.35|22.47|20.33|22.49|20.35|22.47|20.33|0
1647256230000|2022-03-14 11:10:30|22.44|20.31|22.44|20.31|22.44|20.31|22.44|20.31|0
1647256240000|2022-03-14 11:10:40|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1647256250000|2022-03-14 11:10:50|22.46|20.32|22.47|20.33|22.47|20.33|22.46|20.32|0
1647256270000|2022-03-14 11:11:10|22.44|20.31|22.44|20.31|22.44|20.31|22.44|20.31|0
1647256280000|2022-03-14 11:11:20|22.46|20.32|22.47|20.33|22.47|20.33|22.44|20.31|0
1647256290000|2022-03-14 11:11:30|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1647256300000|2022-03-14 11:11:40|22.5|20.36|22.5|20.36|22.5|20.36|22.49|20.35|0
1647256310000|2022-03-14 11:11:50|22.52|20.37|22.52|20.37|22.53|20.39|22.5|20.36|0
1647256320000|2022-03-14 11:12:00|22.53|20.39|22.6|20.44|22.6|20.44|22.53|20.39|0
1647256330000|2022-03-14 11:12:10|22.66|20.5|22.69|20.53|22.69|20.53|22.66|20.5|0
1647256340000|2022-03-14 11:12:20|22.64|20.48|22.64|20.48|22.64|20.48|22.63|20.47|0
1647256350000|2022-03-14 11:12:30|22.66|20.5|22.63|20.47|22.66|20.5|22.63|20.47|0
1647256360000|2022-03-14 11:12:40|22.64|20.48|22.69|20.53|22.69|20.53|22.64|20.48|0
1647256370000|2022-03-14 11:12:50|22.7|20.54|22.72|20.55|22.73|20.57|22.7|20.54|0
1647256380000|2022-03-14 11:13:00|22.64|20.48|22.72|20.55|22.72|20.55|22.64|20.48|0
1647256390000|2022-03-14 11:13:10|22.75|20.58|22.69|20.53|22.75|20.58|22.69|20.53|0
1647256400000|2022-03-14 11:13:20|22.72|20.55|22.72|20.55|22.72|20.55|22.72|20.55|0
1647256410000|2022-03-14 11:13:30|22.69|20.53|22.9|20.72|22.9|20.72|22.69|20.53|0
1647256420000|2022-03-14 11:13:40|22.94|20.76|22.99|20.8|22.99|20.8|22.94|20.76|0
1647256430000|2022-03-14 11:13:50|23.05|20.86|23.02|20.83|23.05|20.86|23.02|20.83|0
1647256440000|2022-03-14 11:14:00|22.96|20.77|22.88|20.7|22.96|20.77|22.84|20.66|0
1647256450000|2022-03-14 11:14:10|22.87|20.69|22.9|20.72|22.9|20.72|22.84|20.66|0
1647256460000|2022-03-14 11:14:20|22.88|20.7|22.81|20.64|22.88|20.7|22.81|20.64|0
1647256470000|2022-03-14 11:14:30|22.79|20.62|22.85|20.68|22.85|20.68|22.78|20.61|0
1647256480000|2022-03-14 11:14:40|22.87|20.69|22.94|20.76|22.94|20.76|22.87|20.69|0
1647256490000|2022-03-14 11:14:50|22.93|20.75|22.87|20.69|22.93|20.75|22.87|20.69|0
1647256500000|2022-03-14 11:15:00|22.88|20.7|22.87|20.69|22.88|20.7|22.82|20.65|0
1647256510000|2022-03-14 11:15:10|22.84|20.66|22.87|20.69|22.87|20.69|22.84|20.66|0
1647256520000|2022-03-14 11:15:20|22.99|20.8|23.02|20.83|23.02|20.83|22.99|20.8|0
1647256530000|2022-03-14 11:15:30|23.01|20.81|23.01|20.81|23.01|20.81|23.01|20.81|0
1647256540000|2022-03-14 11:15:40|22.96|20.77|22.99|20.8|22.99|20.8|22.96|20.77|0
1647256550000|2022-03-14 11:15:50|23.01|20.81|22.96|20.77|23.01|20.81|22.96|20.77|0
1647256560000|2022-03-14 11:16:00|22.99|20.8|23.08|20.88|23.1|20.9|22.99|20.8|0
1647256570000|2022-03-14 11:16:10|22.97|20.79|23|20.81|23|20.81|22.97|20.79|0
1647256580000|2022-03-14 11:16:20|22.99|20.8|22.96|20.77|23|20.81|22.96|20.77|0
1647256590000|2022-03-14 11:16:30|22.99|20.8|22.99|20.8|22.99|20.8|22.99|20.8|0
1647256610000|2022-03-14 11:16:50|22.97|20.79|22.9|20.72|22.97|20.79|22.9|20.72|0
1647256620000|2022-03-14 11:17:00|22.78|20.61|22.65|20.5|22.78|20.61|22.64|20.48|0
1647256630000|2022-03-14 11:17:10|22.75|20.58|22.68|20.52|22.75|20.58|22.68|20.52|0
1647256640000|2022-03-14 11:17:20|22.71|20.55|22.68|20.52|22.71|20.55|22.68|20.52|0
1647256650000|2022-03-14 11:17:30|22.71|20.55|22.62|20.47|22.71|20.55|22.62|20.47|0
1647256660000|2022-03-14 11:17:40|22.75|20.58|22.65|20.5|22.75|20.58|22.65|20.5|0
1647256670000|2022-03-14 11:17:50|22.67|20.51|22.68|20.52|22.68|20.52|22.67|20.51|0
1647256680000|2022-03-14 11:18:00|22.71|20.55|22.71|20.55|22.73|20.56|22.68|20.52|0
1647256690000|2022-03-14 11:18:10|22.9|20.72|22.91|20.73|22.93|20.74|22.9|20.72|0
1647256700000|2022-03-14 11:18:20|22.96|20.77|23.11|20.91|23.13|20.92|22.96|20.77|0
1647256710000|2022-03-14 11:18:30|23.08|20.88|22.99|20.8|23.08|20.88|22.99|20.8|0
1647256720000|2022-03-14 11:18:40|23.03|20.84|23.07|20.87|23.07|20.87|23.02|20.83|0
1647256730000|2022-03-14 11:18:50|23.03|20.84|23.08|20.88|23.11|20.91|23.03|20.84|0
1647256740000|2022-03-14 11:19:00|23.05|20.86|23.03|20.84|23.05|20.86|23.02|20.83|0
1647256750000|2022-03-14 11:19:10|23.05|20.86|22.97|20.79|23.05|20.86|22.94|20.76|0
1647256760000|2022-03-14 11:19:20|23.08|20.88|23.03|20.84|23.08|20.88|23.03|20.84|0
1647256770000|2022-03-14 11:19:30|23.08|20.88|23.11|20.91|23.11|20.91|23.08|20.88|0
1647256780000|2022-03-14 11:19:40|23.13|20.92|23.08|20.88|23.13|20.92|23.07|20.87|0
1647256790000|2022-03-14 11:19:50|23.07|20.87|23.08|20.88|23.08|20.88|23.07|20.87|0
1647256800000|2022-03-14 11:20:00|23.07|20.87|23.08|20.88|23.1|20.9|23.07|20.87|0
1647256810000|2022-03-14 11:20:10|23.03|20.84|23.03|20.84|23.03|20.84|23.03|20.84|0
1647256820000|2022-03-14 11:20:20|23.05|20.86|23.08|20.88|23.1|20.9|23.05|20.86|0
1647256830000|2022-03-14 11:20:30|23.07|20.87|23.08|20.88|23.08|20.88|23.07|20.87|0
1647256840000|2022-03-14 11:20:40|23.1|20.9|23.16|20.95|23.17|20.97|23.1|20.9|0
1647256850000|2022-03-14 11:20:50|23.17|20.97|23.17|20.97|23.19|20.98|23.17|20.97|0
1647256860000|2022-03-14 11:21:00|23.19|20.98|23.19|20.98|23.19|20.98|23.17|20.97|0
1647256870000|2022-03-14 11:21:10|23.2|20.99|23.16|20.95|23.24|21.02|23.16|20.95|0
1647256880000|2022-03-14 11:21:20|23.14|20.94|23.14|20.94|23.14|20.94|23.14|20.94|0
1647256890000|2022-03-14 11:21:30|23.17|20.97|23.16|20.95|23.17|20.97|23.16|20.95|0
1647256900000|2022-03-14 11:21:40|23.14|20.94|23.02|20.83|23.14|20.94|23.02|20.83|0
1647256910000|2022-03-14 11:21:50|22.93|20.74|22.9|20.72|22.93|20.74|22.87|20.69|0
1647256920000|2022-03-14 11:22:00|22.99|20.8|22.99|20.8|22.99|20.8|22.96|20.77|0
1647256930000|2022-03-14 11:22:10|22.96|20.77|22.91|20.73|22.99|20.8|22.91|20.73|0
1647256940000|2022-03-14 11:22:20|22.93|20.74|22.87|20.69|22.93|20.74|22.87|20.69|0
1647256950000|2022-03-14 11:22:30|22.85|20.67|22.87|20.69|22.9|20.72|22.84|20.66|0
1647256960000|2022-03-14 11:22:40|22.84|20.66|22.84|20.66|22.84|20.66|22.8|20.63|0
1647256970000|2022-03-14 11:22:50|22.9|20.72|22.93|20.74|22.93|20.74|22.9|20.72|0
1647256980000|2022-03-14 11:23:00|22.96|20.77|22.88|20.7|22.96|20.77|22.88|20.7|0
1647256990000|2022-03-14 11:23:10|22.9|20.72|22.87|20.69|22.9|20.72|22.87|20.69|0
1647257000000|2022-03-14 11:23:20|22.88|20.7|22.9|20.72|22.9|20.72|22.88|20.7|0
1647257010000|2022-03-14 11:23:30|22.91|20.73|22.91|20.73|22.93|20.74|22.91|20.73|0
1647257020000|2022-03-14 11:23:40|22.93|20.74|22.94|20.76|22.94|20.76|22.93|20.74|0
1647257030000|2022-03-14 11:23:50|22.96|20.77|22.94|20.76|22.97|20.78|22.94|20.76|0
1647257040000|2022-03-14 11:24:00|22.9|20.72|22.87|20.69|22.9|20.72|22.87|20.69|0
1647257050000|2022-03-14 11:24:10|22.88|20.7|22.87|20.69|22.88|20.7|22.87|20.69|0
1647257060000|2022-03-14 11:24:20|22.93|20.74|22.97|20.78|22.97|20.78|22.93|20.74|0
1647257070000|2022-03-14 11:24:30|22.99|20.8|22.91|20.73|22.99|20.8|22.91|20.73|0
1647257080000|2022-03-14 11:24:40|22.9|20.72|22.91|20.73|22.91|20.73|22.9|20.72|0
1647257090000|2022-03-14 11:24:50|22.88|20.7|22.91|20.73|22.91|20.73|22.88|20.7|0
1647257100000|2022-03-14 11:25:00|22.93|20.74|22.93|20.74|22.96|20.77|22.93|20.74|0
1647257110000|2022-03-14 11:25:10|22.33|20.21|21.95|19.86|22.33|20.21|21.95|19.86|0
1647257120000|2022-03-14 11:25:20|21.76|19.68|21.79|19.71|21.79|19.71|21.59|19.54|0
1647257130000|2022-03-14 11:25:30|21.89|19.8|21.99|19.9|21.99|19.9|21.86|19.78|0
1647257140000|2022-03-14 11:25:40|21.9|19.82|21.96|19.87|21.96|19.87|21.9|19.82|0
1647257150000|2022-03-14 11:25:50|21.86|19.78|21.89|19.8|21.9|19.82|21.86|19.78|0
1647257160000|2022-03-14 11:26:00|21.99|19.9|21.96|19.87|21.99|19.9|21.96|19.87|0
1647257170000|2022-03-14 11:26:10|21.99|19.9|22.08|19.98|22.08|19.98|21.96|19.87|0
1647257180000|2022-03-14 11:26:20|22.1|19.99|22.11|20|22.11|20|22.1|19.99|0
1647257190000|2022-03-14 11:26:30|22.04|19.94|22.1|19.99|22.11|20|22.04|19.94|0
1647257200000|2022-03-14 11:26:40|22.08|19.98|22.07|19.96|22.08|19.98|22.05|19.95|0
1647257210000|2022-03-14 11:26:50|22.02|19.92|22.08|19.98|22.08|19.98|22.02|19.92|0
1647257220000|2022-03-14 11:27:00|22.14|20.03|22.05|19.95|22.14|20.03|21.99|19.9|0
1647257230000|2022-03-14 11:27:10|22.07|19.96|22.14|20.03|22.14|20.03|22.05|19.95|0
1647257240000|2022-03-14 11:27:20|22.17|20.06|22.11|20|22.17|20.06|22.11|20|0
1647257250000|2022-03-14 11:27:30|22.14|20.03|22.23|20.11|22.23|20.11|22.14|20.03|0
1647257260000|2022-03-14 11:27:40|22.17|20.06|22.29|20.17|22.29|20.17|22.17|20.06|0
1647257270000|2022-03-14 11:27:50|22.24|20.13|22.17|20.06|22.26|20.14|22.17|20.06|0
1647257280000|2022-03-14 11:28:00|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1647257290000|2022-03-14 11:28:10|22.27|20.15|22.26|20.14|22.27|20.15|22.23|20.11|0
1647257300000|2022-03-14 11:28:20|22.23|20.11|22.29|20.17|22.29|20.17|22.23|20.11|0
1647257310000|2022-03-14 11:28:30|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1647257320000|2022-03-14 11:28:40|22.18|20.07|22.2|20.09|22.23|20.11|22.18|20.07|0
1647257330000|2022-03-14 11:28:50|22.21|20.1|21.93|19.84|22.21|20.1|21.93|19.84|0
1647257340000|2022-03-14 11:29:00|21.95|19.86|21.74|19.67|21.95|19.86|21.73|19.66|0
1647257350000|2022-03-14 11:29:10|21.58|19.52|21.4|19.37|21.58|19.52|21.4|19.37|0
1647257360000|2022-03-14 11:29:20|21.46|19.42|21.33|19.3|21.46|19.42|21.33|19.3|0
1647257370000|2022-03-14 11:29:30|21.4|19.37|21.12|19.1|21.4|19.37|21.12|19.1|0
1647257380000|2022-03-14 11:29:40|21.13|19.12|21.14|19.13|21.14|19.13|21.09|19.08|0
1647257390000|2022-03-14 11:29:50|21.35|19.31|21.4|19.37|21.49|19.44|21.35|19.31|0
1647257400000|2022-03-14 11:30:00|21.36|19.33|21.16|19.14|21.36|19.33|21.16|19.14|0
1647257410000|2022-03-14 11:30:10|21.14|19.13|21.06|19.05|21.14|19.13|21.06|19.05|0
1647257420000|2022-03-14 11:30:20|21.1|19.09|21.12|19.1|21.17|19.16|21.1|19.09|0
1647257430000|2022-03-14 11:30:30|21.16|19.14|21.2|19.18|21.32|19.29|21.16|19.14|0
1647257440000|2022-03-14 11:30:40|21.16|19.14|21.33|19.3|21.33|19.3|21.14|19.13|0
1647257450000|2022-03-14 11:30:50|21.32|19.29|21.3|19.27|21.32|19.29|21.29|19.26|0
1647257460000|2022-03-14 11:31:00|21.33|19.3|21.3|19.27|21.33|19.3|21.26|19.23|0
1647257470000|2022-03-14 11:31:10|21.37|19.34|21.43|19.39|21.46|19.42|21.37|19.34|0
1647257480000|2022-03-14 11:31:20|21.45|19.4|21.4|19.37|21.46|19.42|21.37|19.34|0
1647257490000|2022-03-14 11:31:30|21.49|19.44|21.61|19.55|21.61|19.55|21.49|19.44|0
1647257500000|2022-03-14 11:31:40|21.59|19.54|21.67|19.6|21.67|19.6|21.59|19.54|0
1647257510000|2022-03-14 11:31:50|21.58|19.52|21.58|19.52|21.59|19.54|21.58|19.52|0
1647257520000|2022-03-14 11:32:00|21.61|19.55|21.64|19.58|21.64|19.58|21.58|19.52|0
1647257530000|2022-03-14 11:32:10|21.59|19.54|21.58|19.52|21.65|19.59|21.58|19.52|0
1647257540000|2022-03-14 11:32:20|21.55|19.5|21.56|19.51|21.59|19.54|21.53|19.48|0
1647257550000|2022-03-14 11:32:30|21.52|19.47|21.46|19.42|21.55|19.5|21.46|19.42|0
1647257560000|2022-03-14 11:32:40|21.49|19.44|21.37|19.34|21.55|19.5|21.37|19.34|0
1647257570000|2022-03-14 11:32:50|21.3|19.27|21.29|19.26|21.32|19.29|21.29|19.26|0
1647257580000|2022-03-14 11:33:00|21.23|19.21|21.14|19.13|21.23|19.21|21.14|19.13|0
1647257590000|2022-03-14 11:33:10|21.11|19.1|21.33|19.3|21.43|19.39|21.11|19.1|0
1647257600000|2022-03-14 11:33:20|21.35|19.31|21.35|19.31|21.35|19.31|21.35|19.31|0
1647257610000|2022-03-14 11:33:30|21.3|19.27|21.24|19.22|21.3|19.27|21.24|19.22|0
1647257620000|2022-03-14 11:33:40|21.11|19.1|21.19|19.17|21.19|19.17|21.11|19.1|0
1647257630000|2022-03-14 11:33:50|21.2|19.18|21.26|19.23|21.26|19.23|21.2|19.18|0
1647257640000|2022-03-14 11:34:00|21.27|19.25|21.17|19.16|21.27|19.25|21.17|19.16|0
1647257650000|2022-03-14 11:34:10|21.2|19.18|21.13|19.12|21.2|19.18|21.13|19.12|0
1647257660000|2022-03-14 11:34:20|21.14|19.13|21.14|19.13|21.16|19.14|21.14|19.13|0
1647257670000|2022-03-14 11:34:30|21.13|19.12|21.09|19.08|21.14|19.13|21.09|19.08|0
1647257680000|2022-03-14 11:34:40|21.1|19.09|21.1|19.09|21.1|19.09|21.07|19.06|0
1647257690000|2022-03-14 11:34:50|21.11|19.1|21.09|19.08|21.11|19.1|21.06|19.05|0
1647257700000|2022-03-14 11:35:00|21.11|19.1|21.06|19.05|21.14|19.13|21.06|19.05|0
1647257710000|2022-03-14 11:35:10|21.04|19.04|21.04|19.04|21.06|19.05|21.04|19.04|0
1647257720000|2022-03-14 11:35:20|21.03|19.03|21.07|19.06|21.07|19.06|21.03|19.03|0
1647257730000|2022-03-14 11:35:30|21.06|19.05|21.2|19.18|21.2|19.18|21.06|19.05|0
1647257740000|2022-03-14 11:35:40|21.26|19.23|21.23|19.21|21.26|19.23|21.21|19.19|0
1647257750000|2022-03-14 11:35:50|21.27|19.25|21.52|19.47|21.52|19.47|21.27|19.25|0
1647257760000|2022-03-14 11:36:00|21.56|19.51|21.59|19.53|21.59|19.53|21.55|19.5|0
1647257770000|2022-03-14 11:36:10|21.65|19.59|21.66|19.6|21.66|19.6|21.64|19.58|0
1647257780000|2022-03-14 11:36:20|21.64|19.58|21.65|19.59|21.66|19.6|21.64|19.58|0
1647257790000|2022-03-14 11:36:30|21.61|19.55|21.61|19.55|21.61|19.55|21.59|19.53|0
1647257800000|2022-03-14 11:36:40|21.65|19.59|21.65|19.59|21.66|19.6|21.64|19.57|0
1647257810000|2022-03-14 11:36:50|21.71|19.64|21.61|19.55|21.72|19.65|21.61|19.55|0
1647257820000|2022-03-14 11:37:00|21.56|19.51|21.56|19.51|21.58|19.52|21.56|19.51|0
1647257830000|2022-03-14 11:37:10|21.59|19.53|21.68|19.61|21.68|19.61|21.59|19.53|0
1647257840000|2022-03-14 11:37:20|21.66|19.6|21.65|19.59|21.66|19.6|21.58|19.52|0
1647257850000|2022-03-14 11:37:30|21.64|19.57|21.71|19.64|21.72|19.65|21.64|19.57|0
1647257860000|2022-03-14 11:37:40|21.72|19.65|21.74|19.67|21.75|19.68|21.72|19.65|0
1647257870000|2022-03-14 11:37:50|21.72|19.65|21.69|19.63|21.72|19.65|21.66|19.6|0
1647257880000|2022-03-14 11:38:00|21.66|19.6|21.66|19.6|21.66|19.6|21.66|19.6|0
1647257890000|2022-03-14 11:38:10|21.65|19.59|21.61|19.55|21.65|19.59|21.61|19.55|0
1647257900000|2022-03-14 11:38:20|21.58|19.52|21.59|19.53|21.62|19.56|21.58|19.52|0
1647257910000|2022-03-14 11:38:30|21.5|19.46|21.34|19.31|21.52|19.47|21.34|19.31|0
1647257920000|2022-03-14 11:38:40|21.24|19.22|21.26|19.23|21.26|19.23|21.21|19.19|0
1647257930000|2022-03-14 11:38:50|21.23|19.21|21.23|19.21|21.24|19.22|21.23|19.21|0
1647257940000|2022-03-14 11:39:00|21.26|19.23|21.26|19.23|21.27|19.25|21.26|19.23|0
1647257950000|2022-03-14 11:39:10|21.18|19.17|21.17|19.15|21.18|19.17|21.17|19.15|0
1647257960000|2022-03-14 11:39:20|21.18|19.17|21.2|19.18|21.2|19.18|21.17|19.15|0
1647257970000|2022-03-14 11:39:30|21.17|19.15|21.16|19.14|21.17|19.15|21.16|19.14|0
1647257980000|2022-03-14 11:39:40|21.14|19.13|21.16|19.14|21.16|19.14|21.14|19.13|0
1647257990000|2022-03-14 11:39:50|21.2|19.18|21.16|19.14|21.2|19.18|21.16|19.14|0
1647258000000|2022-03-14 11:40:00|21.18|19.17|21.08|19.08|21.18|19.17|21.08|19.08|0
1647258010000|2022-03-14 11:40:10|21.01|19.01|21.06|19.05|21.06|19.05|21.01|19.01|0
1647258020000|2022-03-14 11:40:20|21.04|19.04|21.01|19.01|21.04|19.04|21|19|0
1647258030000|2022-03-14 11:40:30|20.98|18.98|20.93|18.93|20.98|18.98|20.93|18.93|0
1647258040000|2022-03-14 11:40:40|20.95|18.96|20.97|18.97|20.97|18.97|20.93|18.93|0
1647258050000|2022-03-14 11:40:50|21.03|19.02|21.08|19.08|21.08|19.08|21.03|19.02|0
1647258060000|2022-03-14 11:41:00|21.06|19.05|21.06|19.05|21.06|19.05|21.06|19.05|0
1647258070000|2022-03-14 11:41:10|21.07|19.06|21.26|19.23|21.26|19.23|21.07|19.06|0
1647258080000|2022-03-14 11:41:20|21.27|19.24|21.26|19.23|21.27|19.24|21.23|19.21|0
1647258090000|2022-03-14 11:41:30|21.24|19.22|21.41|19.38|21.46|19.42|21.24|19.22|0
1647258100000|2022-03-14 11:41:40|21.43|19.39|21.5|19.45|21.5|19.45|21.43|19.39|0
1647258110000|2022-03-14 11:41:50|21.56|19.51|21.46|19.42|21.56|19.51|21.46|19.42|0
1647258120000|2022-03-14 11:42:00|21.44|19.4|21.59|19.53|21.59|19.53|21.44|19.4|0
1647258130000|2022-03-14 11:42:10|21.58|19.52|21.56|19.51|21.59|19.53|21.55|19.49|0
1647258140000|2022-03-14 11:42:20|21.52|19.47|21.49|19.44|21.52|19.47|21.49|19.44|0
1647258150000|2022-03-14 11:42:30|21.47|19.43|21.44|19.4|21.47|19.43|21.44|19.4|0
1647258160000|2022-03-14 11:42:40|21.37|19.34|21.4|19.36|21.4|19.36|21.37|19.34|0
1647258170000|2022-03-14 11:42:50|21.37|19.34|21.28|19.26|21.37|19.34|21.23|19.21|0
1647258180000|2022-03-14 11:43:00|21.26|19.23|21.21|19.19|21.26|19.23|21.2|19.18|0
1647258190000|2022-03-14 11:43:10|21.23|19.21|21.08|19.08|21.23|19.21|21.08|19.08|0
1647258200000|2022-03-14 11:43:20|21.07|19.06|21.07|19.06|21.07|19.06|21.01|19.01|0
1647258210000|2022-03-14 11:43:30|21.1|19.09|21.03|19.02|21.13|19.11|21.03|19.02|0
1647258220000|2022-03-14 11:43:40|21.04|19.04|20.97|18.97|21.04|19.04|20.97|18.97|0
1647258230000|2022-03-14 11:43:50|20.91|18.92|20.94|18.95|20.94|18.95|20.91|18.92|0
1647258240000|2022-03-14 11:44:00|20.97|18.97|20.94|18.95|21|19|20.94|18.95|0
1647258250000|2022-03-14 11:44:10|21.03|19.02|21|19|21.03|19.02|20.98|18.98|0
1647258260000|2022-03-14 11:44:20|21.01|19.01|21.03|19.02|21.03|19.02|21.01|19.01|0
1647258270000|2022-03-14 11:44:30|21.01|19.01|21.03|19.02|21.03|19.02|21.01|19.01|0
1647258280000|2022-03-14 11:44:40|21.07|19.06|21.05|19.05|21.11|19.1|21.05|19.05|0
1647258290000|2022-03-14 11:44:50|21.1|19.09|20.95|18.96|21.1|19.09|20.95|18.96|0
1647258300000|2022-03-14 11:45:00|20.91|18.92|21.05|19.05|21.05|19.05|20.87|18.88|0
1647258310000|2022-03-14 11:45:10|21.04|19.04|20.93|18.93|21.04|19.04|20.9|18.91|0
1647258320000|2022-03-14 11:45:20|20.9|18.91|20.85|18.87|20.9|18.91|20.85|18.87|0
1647258330000|2022-03-14 11:45:30|20.84|18.85|20.84|18.85|20.84|18.85|20.83|18.84|0
1647258340000|2022-03-14 11:45:40|20.9|18.91|20.88|18.89|20.9|18.91|20.88|18.89|0
1647258350000|2022-03-14 11:45:50|20.94|18.95|20.85|18.87|20.94|18.95|20.85|18.87|0
1647258360000|2022-03-14 11:46:00|20.92|18.93|20.9|18.91|20.92|18.93|20.88|18.89|0
1647258370000|2022-03-14 11:46:10|21|19|20.94|18.95|21|19|20.94|18.95|0
1647258380000|2022-03-14 11:46:20|20.97|18.97|20.88|18.89|20.97|18.97|20.88|18.89|0
1647258390000|2022-03-14 11:46:30|20.8|18.82|20.4|18.46|20.8|18.82|20.4|18.46|0
1647258400000|2022-03-14 11:46:40|20.35|18.41|20.26|18.33|20.35|18.41|20.24|18.31|0
1647258410000|2022-03-14 11:46:50|20.24|18.31|20.32|18.38|20.32|18.38|20.24|18.31|0
1647258420000|2022-03-14 11:47:00|20.47|18.52|20.68|18.71|20.68|18.71|20.47|18.52|0
1647258430000|2022-03-14 11:47:10|20.64|18.68|20.64|18.68|20.66|18.69|20.63|18.66|0
1647258440000|2022-03-14 11:47:20|20.63|18.66|20.57|18.61|20.63|18.66|20.57|18.61|0
1647258450000|2022-03-14 11:47:30|20.56|18.6|20.58|18.62|20.58|18.62|20.56|18.6|0
1647258460000|2022-03-14 11:47:40|20.57|18.61|20.38|18.43|20.58|18.62|20.38|18.43|0
1647258470000|2022-03-14 11:47:50|20.42|18.47|20.35|18.41|20.42|18.47|20.32|18.38|0
1647258480000|2022-03-14 11:48:00|20.32|18.38|20.33|18.4|20.33|18.4|20.29|18.36|0
1647258490000|2022-03-14 11:48:10|20.25|18.32|20.21|18.28|20.25|18.32|20.15|18.23|0
1647258500000|2022-03-14 11:48:20|20.1|18.18|20.21|18.28|20.21|18.28|20.1|18.18|0
1647258510000|2022-03-14 11:48:30|20.13|18.21|20.1|18.18|20.14|18.22|20.06|18.15|0
1647258520000|2022-03-14 11:48:40|20.03|18.12|20.18|18.26|20.18|18.26|20.03|18.12|0
1647258530000|2022-03-14 11:48:50|20.11|18.2|20.01|18.11|20.11|18.2|20.01|18.11|0
1647258540000|2022-03-14 11:49:00|19.99|18.08|19.99|18.08|20.01|18.11|19.99|18.08|0
1647258550000|2022-03-14 11:49:10|20.03|18.12|20.06|18.15|20.06|18.15|20.01|18.11|0
1647258560000|2022-03-14 11:49:20|20.14|18.22|20.21|18.28|20.26|18.33|20.14|18.22|0
1647258570000|2022-03-14 11:49:30|20.26|18.33|20.3|18.37|20.3|18.37|20.26|18.33|0
1647258580000|2022-03-14 11:49:40|20.29|18.36|20.43|18.48|20.43|18.48|20.29|18.36|0
1647258590000|2022-03-14 11:49:50|20.4|18.46|20.64|18.67|20.64|18.67|20.4|18.46|0
1647258600000|2022-03-14 11:50:00|20.54|18.59|20.53|18.57|20.54|18.59|20.49|18.54|0
1647258610000|2022-03-14 11:50:10|20.5|18.55|20.47|18.52|20.5|18.55|20.47|18.52|0
1647258620000|2022-03-14 11:50:20|20.49|18.54|20.63|18.66|20.63|18.66|20.49|18.54|0
1647258630000|2022-03-14 11:50:30|20.72|18.75|20.6|18.64|20.72|18.75|20.53|18.57|0
1647258640000|2022-03-14 11:50:40|20.42|18.47|20.4|18.46|20.46|18.51|20.4|18.46|0
1647258650000|2022-03-14 11:50:50|20.42|18.47|20.46|18.51|20.46|18.51|20.4|18.46|0
1647258660000|2022-03-14 11:51:00|20.43|18.48|20.49|18.53|20.49|18.53|20.43|18.48|0
1647258670000|2022-03-14 11:51:10|20.47|18.52|20.6|18.64|20.6|18.64|20.47|18.52|0
1647258680000|2022-03-14 11:51:20|20.63|18.66|20.54|18.59|20.63|18.66|20.54|18.59|0
1647258690000|2022-03-14 11:51:30|20.53|18.57|20.54|18.59|20.54|18.59|20.51|18.56|0
1647258700000|2022-03-14 11:51:40|20.53|18.57|20.49|18.53|20.57|18.61|20.49|18.53|0
1647258710000|2022-03-14 11:51:50|20.43|18.48|20.42|18.47|20.44|18.5|20.42|18.47|0
1647258720000|2022-03-14 11:52:00|20.4|18.46|20.6|18.64|20.6|18.64|20.4|18.46|0
1647258730000|2022-03-14 11:52:10|20.58|18.62|20.49|18.53|20.63|18.66|20.49|18.53|0
1647258740000|2022-03-14 11:52:20|20.46|18.51|20.37|18.43|20.46|18.51|20.36|18.42|0
1647258750000|2022-03-14 11:52:30|20.39|18.45|20.54|18.59|20.54|18.59|20.39|18.45|0
1647258760000|2022-03-14 11:52:40|20.53|18.57|20.54|18.59|20.54|18.59|20.51|18.56|0
1647258770000|2022-03-14 11:52:50|20.51|18.56|20.5|18.55|20.51|18.56|20.49|18.53|0
1647258780000|2022-03-14 11:53:00|20.49|18.53|20.46|18.51|20.49|18.53|20.46|18.51|0
1647258790000|2022-03-14 11:53:10|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1647258800000|2022-03-14 11:53:20|19.64|17.77|20.67|18.7|20.88|18.89|19.64|17.77|0
1647258810000|2022-03-14 11:53:30|20.7|18.73|20.71|18.74|20.73|18.75|20.7|18.73|0
1647258820000|2022-03-14 11:53:40|20.7|18.73|21.07|19.07|21.09|19.08|20.7|18.73|0
1647258830000|2022-03-14 11:53:50|21.06|19.05|21.09|19.08|21.09|19.08|21.06|19.05|0
1647258840000|2022-03-14 11:54:00|21.1|19.09|21.1|19.09|21.1|19.09|21.1|19.09|0
1647258850000|2022-03-14 11:54:10|21.16|19.14|21.13|19.12|21.16|19.14|21.09|19.08|0
1647258860000|2022-03-14 11:54:20|21.14|19.13|21.1|19.09|21.14|19.13|21.1|19.09|0
1647258870000|2022-03-14 11:54:30|21.07|19.07|21.1|19.09|21.13|19.12|21.07|19.07|0
1647258880000|2022-03-14 11:54:40|21.12|19.1|21.14|19.13|21.19|19.17|21.09|19.08|0
1647258890000|2022-03-14 11:54:50|21.07|19.07|21.04|19.04|21.09|19.08|21.04|19.04|0
1647258900000|2022-03-14 11:55:00|21|19|20.96|18.96|21|19|20.94|18.95|0
1647258910000|2022-03-14 11:55:10|21.03|19.03|21.07|19.07|21.07|19.07|20.99|18.99|0
1647258920000|2022-03-14 11:55:20|21.06|19.05|21.07|19.07|21.07|19.07|21.06|19.05|0
1647258930000|2022-03-14 11:55:30|21.02|19.01|21.04|19.04|21.06|19.05|21.02|19.01|0
1647258940000|2022-03-14 11:55:40|21.03|19.03|20.93|18.94|21.03|19.03|20.93|18.94|0
1647258950000|2022-03-14 11:55:50|20.85|18.86|20.9|18.91|20.9|18.91|20.85|18.86|0
1647258960000|2022-03-14 11:56:00|20.85|18.86|20.89|18.9|20.89|18.9|20.85|18.86|0
1647258970000|2022-03-14 11:56:10|20.85|18.86|20.83|18.85|20.86|18.87|20.83|18.85|0
1647258980000|2022-03-14 11:56:20|20.87|18.89|20.86|18.87|20.87|18.89|20.85|18.86|0
1647258990000|2022-03-14 11:56:30|20.87|18.89|20.86|18.87|20.87|18.89|20.86|18.87|0
1647259000000|2022-03-14 11:56:40|20.83|18.85|20.86|18.87|20.86|18.87|20.83|18.85|0
1647259010000|2022-03-14 11:56:50|20.87|18.89|21.06|19.05|21.06|19.05|20.87|18.89|0
1647259020000|2022-03-14 11:57:00|21.04|19.04|21.07|19.07|21.11|19.1|21.04|19.04|0
1647259030000|2022-03-14 11:57:10|21.04|19.04|21.04|19.04|21.04|19.04|21.03|19.03|0
1647259040000|2022-03-14 11:57:20|21.07|19.07|21|19|21.07|19.07|21|19|0
1647259050000|2022-03-14 11:57:30|21.02|19.01|21.04|19.04|21.04|19.04|21.02|19.01|0
1647259060000|2022-03-14 11:57:40|21.07|19.07|21.1|19.09|21.1|19.09|21.07|19.07|0
1647259070000|2022-03-14 11:57:50|21.07|19.07|21.14|19.13|21.14|19.13|21.07|19.07|0
1647259080000|2022-03-14 11:58:00|21.16|19.14|21.2|19.18|21.21|19.19|21.16|19.14|0
1647259090000|2022-03-14 11:58:10|21.21|19.19|21.39|19.35|21.39|19.35|21.21|19.19|0
1647259100000|2022-03-14 11:58:20|21.42|19.38|21.44|19.4|21.44|19.4|21.4|19.36|0
1647259110000|2022-03-14 11:58:30|21.5|19.45|21.53|19.48|21.56|19.51|21.5|19.45|0
1647259120000|2022-03-14 11:58:40|21.5|19.45|21.49|19.44|21.5|19.45|21.49|19.44|0
1647259130000|2022-03-14 11:58:50|21.5|19.45|21.39|19.35|21.5|19.45|21.39|19.35|0
1647259140000|2022-03-14 11:59:00|21.4|19.36|21.36|19.32|21.4|19.36|21.36|19.32|0
1647259150000|2022-03-14 11:59:10|21.33|19.3|21.33|19.3|21.36|19.32|21.33|19.3|0
1647259160000|2022-03-14 11:59:20|21.36|19.32|21.27|19.25|21.36|19.32|21.24|19.22|0
1647259170000|2022-03-14 11:59:30|21.3|19.27|21.17|19.15|21.3|19.27|21.17|19.15|0
1647259180000|2022-03-14 11:59:40|21.04|19.04|21.07|19.06|21.07|19.06|21.04|19.04|0
1647259190000|2022-03-14 11:59:50|21.06|19.05|21.01|19.01|21.06|19.05|20.99|18.99|0
1647259200000|2022-03-14 12:00:00|20.93|18.94|20.7|18.73|20.93|18.94|20.7|18.73|0
1647259210000|2022-03-14 12:00:10|20.68|18.71|20.77|18.8|20.77|18.8|20.68|18.71|0
1647259220000|2022-03-14 12:00:20|20.9|18.91|20.84|18.86|20.94|18.95|20.84|18.86|0
1647259230000|2022-03-14 12:00:30|20.87|18.89|20.9|18.91|20.96|18.96|20.87|18.89|0
1647259240000|2022-03-14 12:00:40|20.93|18.94|20.97|18.97|20.99|18.99|20.93|18.94|0
1647259250000|2022-03-14 12:00:50|21|19|21.04|19.04|21.04|19.04|21|19|0
1647259260000|2022-03-14 12:01:00|21.03|19.03|21.27|19.25|21.27|19.25|21.03|19.03|0
1647259270000|2022-03-14 12:01:10|21.26|19.23|21.24|19.22|21.33|19.3|21.24|19.22|0
1647259280000|2022-03-14 12:01:20|21.27|19.25|21.36|19.32|21.36|19.32|21.27|19.25|0
1647259290000|2022-03-14 12:01:30|21.31|19.28|21.31|19.28|21.31|19.28|21.3|19.27|0
1647259300000|2022-03-14 12:01:40|21.34|19.31|21.3|19.27|21.34|19.31|21.3|19.27|0
1647259310000|2022-03-14 12:01:50|21.33|19.3|21.3|19.27|21.33|19.3|21.3|19.27|0
1647259320000|2022-03-14 12:02:00|21.27|19.25|21.26|19.23|21.27|19.25|21.24|19.22|0
1647259330000|2022-03-14 12:02:10|21.27|19.24|21.31|19.28|21.31|19.28|21.27|19.24|0
1647259340000|2022-03-14 12:02:20|21.34|19.31|21.36|19.32|21.36|19.32|21.34|19.31|0
1647259350000|2022-03-14 12:02:30|21.37|19.34|21.41|19.37|21.41|19.37|21.37|19.34|0
1647259360000|2022-03-14 12:02:40|21.49|19.44|21.5|19.45|21.56|19.51|21.49|19.44|0
1647259370000|2022-03-14 12:02:50|21.39|19.35|21.33|19.3|21.39|19.35|21.33|19.3|0
1647259380000|2022-03-14 12:03:00|21.24|19.22|21.24|19.22|21.24|19.22|21.24|19.22|0
1647259390000|2022-03-14 12:03:10|21.18|19.17|21.18|19.17|21.21|19.19|21.13|19.12|0
1647259400000|2022-03-14 12:03:20|21.11|19.1|21.16|19.14|21.16|19.14|21.1|19.09|0
1647259410000|2022-03-14 12:03:30|21.21|19.19|21.21|19.19|21.23|19.21|21.21|19.19|0
1647259420000|2022-03-14 12:03:40|21.27|19.24|21.36|19.32|21.36|19.32|21.27|19.24|0
1647259430000|2022-03-14 12:03:50|21.37|19.33|21.37|19.33|21.39|19.35|21.37|19.33|0
1647259440000|2022-03-14 12:04:00|21.44|19.4|21.46|19.41|21.46|19.41|21.44|19.4|0
1647259450000|2022-03-14 12:04:10|21.5|19.45|21.5|19.45|21.51|19.47|21.5|19.45|0
1647259460000|2022-03-14 12:04:20|21.44|19.4|21.56|19.51|21.59|19.53|21.44|19.4|0
1647259470000|2022-03-14 12:04:30|21.65|19.58|21.62|19.56|21.65|19.58|21.62|19.56|0
1647259480000|2022-03-14 12:04:40|21.65|19.58|21.67|19.61|21.67|19.61|21.65|19.58|0
1647259490000|2022-03-14 12:04:50|21.69|19.62|21.62|19.56|21.7|19.64|21.62|19.56|0
1647259500000|2022-03-14 12:05:00|21.63|19.57|21.59|19.53|21.63|19.57|21.56|19.5|0
1647259510000|2022-03-14 12:05:10|21.57|19.52|21.67|19.61|21.67|19.61|21.57|19.52|0
1647259520000|2022-03-14 12:05:20|21.64|19.58|21.69|19.62|21.69|19.62|21.64|19.58|0
1647259530000|2022-03-14 12:05:30|21.67|19.61|21.69|19.62|21.69|19.62|21.64|19.58|0
1647259540000|2022-03-14 12:05:40|21.7|19.64|21.64|19.58|21.7|19.64|21.64|19.58|0
1647259550000|2022-03-14 12:05:50|21.7|19.64|21.67|19.61|21.73|19.66|21.67|19.61|0
1647259560000|2022-03-14 12:06:00|21.7|19.64|21.76|19.69|21.78|19.7|21.64|19.58|0
1647259570000|2022-03-14 12:06:10|21.73|19.66|21.76|19.69|21.76|19.69|21.73|19.66|0
1647259580000|2022-03-14 12:06:20|21.78|19.7|21.72|19.65|21.78|19.7|21.72|19.65|0
1647259590000|2022-03-14 12:06:30|21.73|19.66|21.76|19.69|21.76|19.69|21.73|19.66|0
1647259600000|2022-03-14 12:06:40|21.73|19.66|21.73|19.66|21.75|19.67|21.73|19.66|0
1647259610000|2022-03-14 12:06:50|21.76|19.69|21.76|19.69|21.78|19.7|21.76|19.69|0
1647259620000|2022-03-14 12:07:00|21.78|19.7|21.47|19.43|21.78|19.7|21.47|19.43|0
1647259630000|2022-03-14 12:07:10|21.53|19.48|21.56|19.5|21.56|19.5|21.53|19.48|0
1647259640000|2022-03-14 12:07:20|21.64|19.58|21.67|19.61|21.67|19.61|21.64|19.58|0
1647259650000|2022-03-14 12:07:30|21.64|19.58|21.7|19.64|21.72|19.65|21.64|19.58|0
1647259660000|2022-03-14 12:07:40|21.72|19.65|21.82|19.74|21.82|19.74|21.72|19.65|0
1647259670000|2022-03-14 12:07:50|21.79|19.71|21.85|19.77|21.85|19.77|21.79|19.71|0
1647259680000|2022-03-14 12:08:00|21.88|19.79|21.88|19.79|21.91|19.82|21.82|19.74|0
1647259690000|2022-03-14 12:08:10|21.82|19.74|21.77|19.7|21.82|19.74|21.77|19.7|0
1647259700000|2022-03-14 12:08:20|21.76|19.69|21.73|19.66|21.76|19.69|21.73|19.66|0
1647259710000|2022-03-14 12:08:30|21.76|19.69|21.76|19.69|21.76|19.69|21.76|19.69|0
1647259720000|2022-03-14 12:08:40|21.73|19.66|21.76|19.69|21.76|19.69|21.73|19.66|0
1647259730000|2022-03-14 12:08:50|21.73|19.66|21.73|19.66|21.76|19.69|21.73|19.66|0
1647259740000|2022-03-14 12:09:00|21.76|19.69|21.79|19.71|21.79|19.71|21.76|19.69|0
1647259750000|2022-03-14 12:09:10|21.77|19.7|21.76|19.69|21.77|19.7|21.76|19.69|0
1647259760000|2022-03-14 12:09:20|21.77|19.7|21.72|19.65|21.77|19.7|21.72|19.65|0
1647259770000|2022-03-14 12:09:30|21.73|19.66|21.92|19.83|21.92|19.83|21.67|19.61|0
1647259780000|2022-03-14 12:09:40|21.97|19.87|21.79|19.71|21.97|19.87|21.79|19.71|0
1647259790000|2022-03-14 12:09:50|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1647259800000|2022-03-14 12:10:00|21.76|19.69|21.67|19.61|21.76|19.69|21.67|19.61|0
1647259810000|2022-03-14 12:10:10|21.7|19.63|21.73|19.66|21.73|19.66|21.7|19.63|0
1647259820000|2022-03-14 12:10:20|21.7|19.63|21.7|19.63|21.7|19.63|21.64|19.58|0
1647259830000|2022-03-14 12:10:30|21.69|19.62|21.67|19.61|21.69|19.62|21.64|19.58|0
1647259840000|2022-03-14 12:10:40|21.64|19.58|21.61|19.56|21.64|19.58|21.59|19.53|0
1647259850000|2022-03-14 12:10:50|21.64|19.58|21.59|19.53|21.64|19.58|21.59|19.53|0
1647259860000|2022-03-14 12:11:00|21.57|19.52|21.56|19.5|21.59|19.53|21.53|19.48|0
1647259870000|2022-03-14 12:11:10|21.51|19.46|21.53|19.48|21.53|19.48|21.51|19.46|0
1647259880000|2022-03-14 12:11:20|21.59|19.53|21.47|19.42|21.59|19.53|21.44|19.4|0
1647259890000|2022-03-14 12:11:30|21.44|19.4|21.47|19.42|21.47|19.42|21.41|19.37|0
1647259910000|2022-03-14 12:11:50|21.45|19.41|21.47|19.42|21.47|19.42|21.44|19.4|0
1647259920000|2022-03-14 12:12:00|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1647259930000|2022-03-14 12:12:10|21.45|19.41|21.48|19.44|21.48|19.44|21.44|19.4|0
1647259940000|2022-03-14 12:12:20|21.5|19.45|21.44|19.4|21.5|19.45|21.44|19.4|0
1647259950000|2022-03-14 12:12:30|21.47|19.42|21.47|19.42|21.47|19.42|21.47|19.42|0
1647259960000|2022-03-14 12:12:40|21.48|19.44|21.45|19.41|21.48|19.44|21.45|19.41|0
1647259970000|2022-03-14 12:12:50|21.44|19.4|21.43|19.38|21.44|19.4|21.41|19.37|0
1647259980000|2022-03-14 12:13:00|21.44|19.4|21.47|19.42|21.47|19.42|21.44|19.4|0
1647259990000|2022-03-14 12:13:10|21.44|19.4|21.41|19.37|21.44|19.4|21.41|19.37|0
1647260010000|2022-03-14 12:13:30|21.42|19.38|21.44|19.4|21.44|19.4|21.42|19.38|0
1647260020000|2022-03-14 12:13:40|21.45|19.41|21.41|19.37|21.45|19.41|21.4|19.36|0
1647260040000|2022-03-14 12:14:00|21.44|19.4|21.44|19.4|21.44|19.4|21.41|19.37|0
1647260050000|2022-03-14 12:14:10|21.41|19.37|21.45|19.41|21.45|19.41|21.41|19.37|0
1647260060000|2022-03-14 12:14:20|21.51|19.46|21.56|19.5|21.61|19.55|21.5|19.45|0
1647260070000|2022-03-14 12:14:30|21.53|19.48|21.58|19.53|21.58|19.53|21.53|19.48|0
1647260080000|2022-03-14 12:14:40|21.56|19.5|21.61|19.55|21.61|19.55|21.56|19.5|0
1647260090000|2022-03-14 12:14:50|21.6|19.54|21.63|19.57|21.63|19.57|21.6|19.54|0
1647260100000|2022-03-14 12:15:00|21.6|19.54|21.56|19.5|21.6|19.54|21.56|19.5|0
1647260110000|2022-03-14 12:15:10|21.57|19.51|21.57|19.51|21.57|19.51|21.57|19.51|0
1647260120000|2022-03-14 12:15:20|21.56|19.5|21.64|19.58|21.64|19.58|21.56|19.5|0
1647260130000|2022-03-14 12:15:30|21.79|19.71|21.76|19.69|21.79|19.71|21.76|19.69|0
1647260140000|2022-03-14 12:15:40|21.73|19.66|21.76|19.69|21.76|19.69|21.73|19.66|0
1647260150000|2022-03-14 12:15:50|21.96|19.87|21.95|19.86|21.96|19.87|21.93|19.85|0
1647260160000|2022-03-14 12:16:00|21.9|19.82|21.89|19.8|21.9|19.82|21.88|19.79|0
1647260170000|2022-03-14 12:16:10|21.88|19.79|21.9|19.82|21.93|19.85|21.88|19.79|0
1647260180000|2022-03-14 12:16:20|21.88|19.79|21.76|19.69|21.88|19.79|21.76|19.69|0
1647260190000|2022-03-14 12:16:30|21.83|19.75|21.8|19.73|21.83|19.75|21.8|19.73|0
1647260200000|2022-03-14 12:16:40|21.73|19.66|21.7|19.63|21.73|19.66|21.7|19.63|0
1647260210000|2022-03-14 12:16:50|21.67|19.61|21.7|19.63|21.7|19.63|21.66|19.59|0
1647260220000|2022-03-14 12:17:00|21.68|19.62|21.64|19.58|21.68|19.62|21.64|19.58|0
1647260230000|2022-03-14 12:17:10|21.61|19.55|21.47|19.42|21.61|19.55|21.47|19.42|0
1647260240000|2022-03-14 12:17:20|21.55|19.5|21.45|19.41|21.58|19.53|21.45|19.41|0
1647260250000|2022-03-14 12:17:30|21.5|19.45|21.48|19.44|21.5|19.45|21.44|19.4|0
1647260260000|2022-03-14 12:17:40|21.44|19.4|21.41|19.37|21.44|19.4|21.41|19.37|0
1647260270000|2022-03-14 12:17:50|21.38|19.34|21.37|19.33|21.38|19.34|21.37|19.33|0
1647260280000|2022-03-14 12:18:00|21.41|19.37|21.41|19.37|21.42|19.38|21.38|19.34|0
1647260290000|2022-03-14 12:18:10|21.38|19.34|21.38|19.34|21.38|19.34|21.38|19.34|0
1647260300000|2022-03-14 12:18:20|21.39|19.36|21.37|19.33|21.41|19.37|21.35|19.32|0
1647260310000|2022-03-14 12:18:30|21.35|19.32|21.25|19.23|21.35|19.32|21.25|19.23|0
1647260320000|2022-03-14 12:18:40|21.21|19.19|21.22|19.2|21.22|19.2|21.21|19.19|0
1647260330000|2022-03-14 12:18:50|21.25|19.23|21.29|19.27|21.29|19.27|21.24|19.21|0
1647260340000|2022-03-14 12:19:00|21.27|19.24|21.29|19.27|21.32|19.29|21.27|19.24|0
1647260350000|2022-03-14 12:19:10|21.32|19.29|21.29|19.27|21.32|19.29|21.29|19.27|0
1647260360000|2022-03-14 12:19:20|21.32|19.29|21.27|19.24|21.32|19.29|21.27|19.24|0
1647260370000|2022-03-14 12:19:30|21.24|19.21|21.18|19.16|21.24|19.21|21.18|19.16|0
1647260380000|2022-03-14 12:19:40|21.21|19.19|21.15|19.14|21.21|19.19|21.15|19.14|0
1647260390000|2022-03-14 12:19:50|21.12|19.11|21.21|19.19|21.21|19.19|21.12|19.11|0
1647260400000|2022-03-14 12:20:00|21.28|19.25|21.18|19.16|21.28|19.25|21.18|19.16|0
1647260410000|2022-03-14 12:20:10|21.22|19.2|21.15|19.14|21.24|19.21|21.15|19.14|0
1647260420000|2022-03-14 12:20:20|21.16|19.15|21.15|19.14|21.16|19.15|21.14|19.12|0
1647260430000|2022-03-14 12:20:30|21.21|19.19|21.24|19.21|21.24|19.21|21.21|19.19|0
1647260440000|2022-03-14 12:20:40|21.27|19.24|21.22|19.2|21.27|19.24|21.22|19.2|0
1647260450000|2022-03-14 12:20:50|21.19|19.17|21.18|19.16|21.21|19.19|21.15|19.14|0
1647260460000|2022-03-14 12:21:00|21.21|19.19|21.15|19.14|21.24|19.21|21.15|19.14|0
1647260470000|2022-03-14 12:21:10|21.11|19.1|21.07|19.06|21.12|19.11|21.07|19.06|0
1647260480000|2022-03-14 12:21:20|21.04|19.03|21.14|19.12|21.14|19.12|21.04|19.03|0
1647260490000|2022-03-14 12:21:30|21.12|19.11|21.15|19.14|21.15|19.14|21.12|19.11|0
1647260500000|2022-03-14 12:21:40|21.21|19.19|21.18|19.16|21.21|19.19|21.18|19.16|0
1647260510000|2022-03-14 12:21:50|21.12|19.11|21.05|19.05|21.12|19.11|21.04|19.03|0
1647260520000|2022-03-14 12:22:00|21.02|19.02|21.01|19.01|21.02|19.02|21.01|19.01|0
1647260530000|2022-03-14 12:22:10|20.91|18.92|20.9|18.91|20.92|18.93|20.9|18.91|0
1647260540000|2022-03-14 12:22:20|20.88|18.89|21.05|19.05|21.05|19.05|20.88|18.89|0
1647260550000|2022-03-14 12:22:30|21.08|19.07|21.07|19.06|21.11|19.1|21.07|19.06|0
1647260560000|2022-03-14 12:22:40|21.01|19.01|20.92|18.93|21.01|19.01|20.92|18.93|0
1647260570000|2022-03-14 12:22:50|20.81|18.83|20.89|18.9|20.89|18.9|20.81|18.83|0
1647260580000|2022-03-14 12:23:00|20.88|18.89|20.94|18.94|20.98|18.98|20.88|18.89|0
1647260590000|2022-03-14 12:23:10|20.95|18.96|20.81|18.83|20.95|18.96|20.81|18.83|0
1647260600000|2022-03-14 12:23:20|20.85|18.87|20.81|18.83|20.85|18.87|20.81|18.83|0
1647260610000|2022-03-14 12:23:30|20.84|18.85|21.18|19.16|21.22|19.2|20.84|18.85|0
1647260620000|2022-03-14 12:23:40|21.12|19.11|21.01|19.01|21.12|19.11|21.01|19.01|0
1647260630000|2022-03-14 12:23:50|20.98|18.98|21.01|19.01|21.04|19.03|20.95|18.96|0
1647260640000|2022-03-14 12:24:00|20.98|18.98|21.01|19.01|21.04|19.03|20.98|18.98|0
1647260650000|2022-03-14 12:24:10|21.09|19.08|21.18|19.16|21.18|19.16|21.09|19.08|0
1647260660000|2022-03-14 12:24:20|21.19|19.17|21.15|19.14|21.19|19.17|21.15|19.14|0
1647260670000|2022-03-14 12:24:30|21.16|19.15|21.12|19.11|21.18|19.16|21.12|19.11|0
1647260680000|2022-03-14 12:24:40|21.02|19.02|20.89|18.9|21.02|19.02|20.84|18.85|0
1647260690000|2022-03-14 12:24:50|20.88|18.89|20.88|18.89|20.89|18.9|20.88|18.89|0
1647260700000|2022-03-14 12:25:00|20.92|18.93|21.06|19.06|21.06|19.06|20.92|18.93|0
1647260710000|2022-03-14 12:25:10|20.98|18.98|21.04|19.03|21.04|19.03|20.98|18.98|0
1647260720000|2022-03-14 12:25:20|21.05|19.04|21.05|19.04|21.06|19.06|21.05|19.04|0
1647260730000|2022-03-14 12:25:30|21.06|19.06|21.06|19.06|21.06|19.06|21.06|19.06|0
1647260740000|2022-03-14 12:25:40|21.05|19.04|21.08|19.07|21.08|19.07|21.05|19.04|0
1647260750000|2022-03-14 12:25:50|21.06|19.06|21.06|19.06|21.09|19.08|21.05|19.04|0
1647260760000|2022-03-14 12:26:00|21.08|19.07|21.13|19.12|21.13|19.12|21.08|19.07|0
1647260770000|2022-03-14 12:26:10|21.12|19.11|21.15|19.14|21.18|19.16|21.12|19.11|0
1647260780000|2022-03-14 12:26:20|21.21|19.19|21.19|19.17|21.21|19.19|21.19|19.17|0
1647260790000|2022-03-14 12:26:30|21.12|19.11|21.13|19.12|21.16|19.15|21.12|19.11|0
1647260800000|2022-03-14 12:26:40|21.11|19.1|21.13|19.12|21.13|19.12|21.11|19.1|0
1647260810000|2022-03-14 12:26:50|21.15|19.14|21.12|19.11|21.15|19.14|21.12|19.11|0
1647260820000|2022-03-14 12:27:00|21.15|19.14|21.13|19.12|21.18|19.16|21.13|19.12|0
1647260830000|2022-03-14 12:27:10|21.09|19.08|21.13|19.12|21.13|19.12|21.09|19.08|0
1647260840000|2022-03-14 12:27:20|21.18|19.16|21.16|19.15|21.18|19.16|21.16|19.15|0
1647260850000|2022-03-14 12:27:30|21.18|19.16|21.26|19.24|21.26|19.24|21.18|19.16|0
1647260860000|2022-03-14 12:27:40|21.28|19.25|21.29|19.26|21.29|19.26|21.28|19.25|0
1647260870000|2022-03-14 12:27:50|21.28|19.25|21.25|19.22|21.29|19.26|21.25|19.22|0
1647260880000|2022-03-14 12:28:00|21.21|19.19|21.15|19.13|21.21|19.19|21.15|19.13|0
1647260890000|2022-03-14 12:28:10|21.18|19.16|21.15|19.13|21.18|19.16|21.15|19.13|0
1647260900000|2022-03-14 12:28:20|21.19|19.17|21.18|19.16|21.21|19.19|21.18|19.16|0
1647260910000|2022-03-14 12:28:30|21.12|19.11|21.12|19.11|21.12|19.11|21.11|19.1|0
1647260920000|2022-03-14 12:28:40|21.13|19.12|21.12|19.11|21.13|19.12|21.12|19.11|0
1647260930000|2022-03-14 12:28:50|21.09|19.08|21.06|19.06|21.09|19.08|21.06|19.06|0
1647260940000|2022-03-14 12:29:00|21.03|19.03|21.03|19.03|21.06|19.06|20.96|18.97|0
1647260950000|2022-03-14 12:29:10|21.15|19.13|21.09|19.08|21.15|19.13|21.09|19.08|0
1647260960000|2022-03-14 12:29:20|21.08|19.07|21.03|19.03|21.13|19.12|21.03|19.03|0
1647260970000|2022-03-14 12:29:30|21.01|19.01|21.08|19.07|21.08|19.07|20.98|18.98|0
1647260980000|2022-03-14 12:29:40|21.09|19.08|21.09|19.08|21.11|19.1|21.09|19.08|0
1647260990000|2022-03-14 12:29:50|21.06|19.06|21.11|19.1|21.11|19.1|21.06|19.06|0
1647261000000|2022-03-14 12:30:00|21.18|19.16|21.18|19.16|21.19|19.17|21.18|19.16|0
1647261010000|2022-03-14 12:30:10|21.19|19.17|21.23|19.21|21.23|19.21|21.18|19.16|0
1647261020000|2022-03-14 12:30:20|21.32|19.29|21.48|19.43|21.48|19.43|21.32|19.29|0
1647261030000|2022-03-14 12:30:30|21.46|19.42|21.42|19.38|21.46|19.42|21.42|19.38|0
1647261040000|2022-03-14 12:30:40|21.44|19.39|21.39|19.35|21.48|19.43|21.39|19.35|0
1647261050000|2022-03-14 12:30:50|21.38|19.34|21.43|19.39|21.45|19.41|21.38|19.34|0
1647261060000|2022-03-14 12:31:00|21.45|19.41|21.41|19.37|21.45|19.41|21.41|19.37|0
1647261070000|2022-03-14 12:31:10|21.42|19.38|21.38|19.34|21.42|19.38|21.32|19.29|0
1647261080000|2022-03-14 12:31:20|21.45|19.41|21.46|19.42|21.46|19.42|21.45|19.41|0
1647261090000|2022-03-14 12:31:30|21.52|19.47|21.48|19.43|21.52|19.47|21.48|19.43|0
1647261100000|2022-03-14 12:31:40|21.46|19.42|21.43|19.39|21.46|19.42|21.41|19.37|0
1647261110000|2022-03-14 12:31:50|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1647261120000|2022-03-14 12:32:00|21.36|19.33|21.3|19.28|21.36|19.33|21.3|19.28|0
1647261130000|2022-03-14 12:32:10|21.28|19.25|21.22|19.2|21.28|19.25|21.22|19.2|0
1647261140000|2022-03-14 12:32:20|21.23|19.21|21.22|19.2|21.23|19.21|21.22|19.2|0
1647261150000|2022-03-14 12:32:30|21.29|19.26|21.28|19.25|21.32|19.29|21.28|19.25|0
1647261160000|2022-03-14 12:32:40|21.29|19.26|21.28|19.25|21.29|19.26|21.28|19.25|0
1647261170000|2022-03-14 12:32:50|21.26|19.24|21.09|19.08|21.29|19.26|21.09|19.08|0
1647261180000|2022-03-14 12:33:00|21.1|19.09|21.1|19.09|21.12|19.11|21.1|19.09|0
1647261190000|2022-03-14 12:33:10|21.12|19.11|21.09|19.08|21.12|19.11|21.03|19.03|0
1647261200000|2022-03-14 12:33:20|21.12|19.11|21.06|19.06|21.12|19.11|21.06|19.06|0
1647261210000|2022-03-14 12:33:30|21.1|19.09|21.23|19.21|21.23|19.21|21.1|19.09|0
1647261220000|2022-03-14 12:33:40|21.2|19.19|21.23|19.21|21.23|19.21|21.19|19.17|0
1647261230000|2022-03-14 12:33:50|21.32|19.29|21.35|19.31|21.35|19.31|21.32|19.29|0
1647261240000|2022-03-14 12:34:00|21.46|19.42|21.46|19.42|21.53|19.48|21.46|19.42|0
1647261250000|2022-03-14 12:34:10|21.51|19.46|21.49|19.44|21.51|19.46|21.49|19.44|0
1647261260000|2022-03-14 12:34:20|21.52|19.47|21.58|19.52|21.58|19.52|21.52|19.47|0
1647261270000|2022-03-14 12:34:30|21.59|19.54|21.53|19.48|21.59|19.54|21.53|19.48|0
1647261280000|2022-03-14 12:34:40|21.43|19.39|21.52|19.47|21.52|19.47|21.43|19.39|0
1647261290000|2022-03-14 12:34:50|21.43|19.39|21.55|19.5|21.55|19.5|21.43|19.39|0
1647261300000|2022-03-14 12:35:00|21.58|19.52|21.51|19.46|21.58|19.52|21.51|19.46|0
1647261310000|2022-03-14 12:35:10|21.49|19.44|21.52|19.47|21.52|19.47|21.49|19.44|0
1647261320000|2022-03-14 12:35:20|21.53|19.48|21.49|19.44|21.53|19.48|21.49|19.44|0
1647261330000|2022-03-14 12:35:30|21.46|19.42|21.46|19.42|21.46|19.42|21.42|19.38|0
1647261340000|2022-03-14 12:35:40|21.48|19.43|21.52|19.47|21.52|19.47|21.48|19.43|0
1647261350000|2022-03-14 12:35:50|21.49|19.44|21.48|19.43|21.49|19.44|21.46|19.42|0
1647261360000|2022-03-14 12:36:00|21.49|19.44|21.46|19.42|21.49|19.44|21.46|19.42|0
1647261370000|2022-03-14 12:36:10|21.49|19.44|21.45|19.4|21.49|19.44|21.45|19.4|0
1647261380000|2022-03-14 12:36:20|21.42|19.38|21.4|19.37|21.42|19.38|21.4|19.37|0
1647261390000|2022-03-14 12:36:30|21.35|19.31|21.27|19.25|21.35|19.31|21.27|19.25|0
1647261400000|2022-03-14 12:36:40|21.29|19.26|21.29|19.26|21.29|19.26|21.22|19.2|0
1647261410000|2022-03-14 12:36:50|21.3|19.27|21.33|19.3|21.33|19.3|21.3|19.27|0
1647261420000|2022-03-14 12:37:00|21.29|19.26|21.26|19.24|21.32|19.29|21.26|19.24|0
1647261430000|2022-03-14 12:37:10|21.23|19.21|21.06|19.06|21.23|19.21|21.06|19.06|0
1647261440000|2022-03-14 12:37:20|21.09|19.08|21.06|19.06|21.09|19.08|21.06|19.06|0
1647261450000|2022-03-14 12:37:30|21.02|19.02|21.15|19.13|21.15|19.13|21.02|19.02|0
1647261460000|2022-03-14 12:37:40|21.16|19.14|21.17|19.16|21.17|19.16|21.16|19.14|0
1647261470000|2022-03-14 12:37:50|21.2|19.18|21.2|19.18|21.2|19.18|21.19|19.17|0
1647261480000|2022-03-14 12:38:00|21.19|19.17|21.23|19.21|21.23|19.21|21.17|19.16|0
1647261490000|2022-03-14 12:38:10|21.22|19.2|21.2|19.18|21.22|19.2|21.2|19.18|0
1647261500000|2022-03-14 12:38:20|21.38|19.34|21.45|19.4|21.45|19.4|21.38|19.34|0
1647261510000|2022-03-14 12:38:30|21.46|19.42|21.43|19.39|21.46|19.42|21.43|19.39|0
1647261520000|2022-03-14 12:38:40|21.45|19.4|21.43|19.39|21.45|19.4|21.43|19.39|0
1647261530000|2022-03-14 12:38:50|21.46|19.42|21.42|19.38|21.46|19.42|21.42|19.38|0
1647261540000|2022-03-14 12:39:00|21.43|19.39|21.43|19.39|21.45|19.4|21.4|19.37|0
1647261550000|2022-03-14 12:39:10|21.46|19.42|21.45|19.4|21.46|19.42|21.45|19.4|0
1647261560000|2022-03-14 12:39:20|21.46|19.42|21.43|19.39|21.46|19.42|21.43|19.39|0
1647261570000|2022-03-14 12:39:30|21.4|19.37|21.43|19.39|21.43|19.39|21.4|19.37|0
1647261580000|2022-03-14 12:39:40|21.42|19.38|21.37|19.34|21.42|19.38|21.37|19.34|0
1647261590000|2022-03-14 12:39:50|21.43|19.39|21.46|19.42|21.46|19.42|21.43|19.39|0
1647261600000|2022-03-14 12:40:00|21.43|19.39|21.43|19.39|21.43|19.39|21.42|19.38|0
1647261610000|2022-03-14 12:40:10|21.46|19.42|21.49|19.44|21.49|19.44|21.46|19.42|0
1647261620000|2022-03-14 12:40:20|21.5|19.46|21.55|19.5|21.55|19.5|21.5|19.46|0
1647261630000|2022-03-14 12:40:30|21.56|19.51|21.58|19.52|21.58|19.52|21.56|19.51|0
1647261640000|2022-03-14 12:40:40|21.56|19.51|21.55|19.5|21.58|19.52|21.52|19.47|0
1647261650000|2022-03-14 12:40:50|21.53|19.48|21.63|19.57|21.63|19.57|21.53|19.48|0
1647261660000|2022-03-14 12:41:00|21.69|19.63|21.63|19.57|21.72|19.65|21.63|19.57|0
1647261670000|2022-03-14 12:41:10|21.68|19.61|21.72|19.65|21.72|19.65|21.68|19.61|0
1647261680000|2022-03-14 12:41:20|21.74|19.67|21.74|19.67|21.76|19.69|21.74|19.67|0
1647261690000|2022-03-14 12:41:30|21.69|19.63|21.69|19.63|21.69|19.63|21.66|19.6|0
1647261700000|2022-03-14 12:41:40|21.72|19.65|21.72|19.65|21.72|19.65|21.72|19.65|0
1647261710000|2022-03-14 12:41:50|21.74|19.67|21.72|19.65|21.74|19.67|21.72|19.65|0
1647261720000|2022-03-14 12:42:00|21.74|19.67|21.78|19.71|21.78|19.71|21.74|19.67|0
1647261730000|2022-03-14 12:42:10|21.75|19.68|21.72|19.65|21.75|19.68|21.72|19.65|0
1647261740000|2022-03-14 12:42:20|21.75|19.68|21.75|19.68|21.78|19.71|21.75|19.68|0
1647261750000|2022-03-14 12:42:30|21.79|19.72|21.81|19.73|21.81|19.73|21.79|19.72|0
1647261760000|2022-03-14 12:42:40|21.78|19.71|21.79|19.72|21.79|19.72|21.78|19.71|0
1647261770000|2022-03-14 12:42:50|21.78|19.71|21.78|19.71|21.78|19.71|21.78|19.71|0
1647261780000|2022-03-14 12:43:00|21.81|19.73|21.79|19.72|21.81|19.73|21.78|19.71|0
1647261790000|2022-03-14 12:43:10|21.81|19.73|21.78|19.71|21.81|19.73|21.76|19.69|0
1647261800000|2022-03-14 12:43:20|21.81|19.73|21.87|19.78|21.87|19.78|21.81|19.73|0
1647261810000|2022-03-14 12:43:30|21.9|19.81|21.72|19.65|21.9|19.81|21.72|19.65|0
1647261820000|2022-03-14 12:43:40|21.71|19.64|21.69|19.63|21.71|19.64|21.68|19.61|0
1647261830000|2022-03-14 12:43:50|21.71|19.64|21.69|19.63|21.71|19.64|21.66|19.6|0
1647261840000|2022-03-14 12:44:00|21.74|19.67|21.72|19.65|21.74|19.67|21.72|19.65|0
1647261850000|2022-03-14 12:44:10|21.79|19.72|21.63|19.57|21.82|19.74|21.63|19.57|0
1647261860000|2022-03-14 12:44:20|21.55|19.49|21.55|19.49|21.55|19.49|21.52|19.47|0
1647261870000|2022-03-14 12:44:30|21.63|19.57|21.65|19.59|21.66|19.6|21.63|19.57|0
1647261880000|2022-03-14 12:44:40|21.72|19.65|21.73|19.66|21.73|19.66|21.69|19.63|0
1647261890000|2022-03-14 12:44:50|21.75|19.68|21.79|19.72|21.79|19.72|21.73|19.66|0
1647261900000|2022-03-14 12:45:00|21.78|19.7|21.93|19.84|21.98|19.89|21.78|19.7|0
1647261910000|2022-03-14 12:45:10|21.87|19.78|21.87|19.78|21.87|19.78|21.85|19.77|0
1647261920000|2022-03-14 12:45:20|21.9|19.81|21.73|19.66|21.9|19.81|21.73|19.66|0
1647261930000|2022-03-14 12:45:30|21.75|19.68|21.72|19.65|21.78|19.7|21.72|19.65|0
1647261940000|2022-03-14 12:45:40|21.69|19.63|21.69|19.63|21.69|19.63|21.69|19.63|0
1647261950000|2022-03-14 12:45:50|21.75|19.68|21.68|19.61|21.78|19.7|21.68|19.61|0
1647261960000|2022-03-14 12:46:00|21.69|19.63|21.6|19.55|21.69|19.63|21.6|19.55|0
1647261970000|2022-03-14 12:46:10|21.56|19.51|21.37|19.34|21.56|19.51|21.37|19.34|0
1647261980000|2022-03-14 12:46:20|21.43|19.39|21.52|19.47|21.52|19.47|21.37|19.34|0
1647261990000|2022-03-14 12:46:30|21.62|19.56|21.55|19.49|21.62|19.56|21.55|19.49|0
1647262000000|2022-03-14 12:46:40|21.52|19.47|21.46|19.42|21.52|19.47|21.46|19.42|0
1647262010000|2022-03-14 12:46:50|21.52|19.47|21.57|19.52|21.57|19.52|21.52|19.47|0
1647262020000|2022-03-14 12:47:00|21.52|19.47|21.43|19.39|21.52|19.47|21.43|19.39|0
1647262030000|2022-03-14 12:47:10|21.46|19.42|21.43|19.39|21.46|19.42|21.43|19.39|0
1647262040000|2022-03-14 12:47:20|21.46|19.42|21.42|19.38|21.46|19.42|21.4|19.36|0
1647262050000|2022-03-14 12:47:30|21.4|19.36|21.43|19.39|21.44|19.4|21.4|19.36|0
1647262060000|2022-03-14 12:47:40|21.4|19.36|21.37|19.34|21.4|19.36|21.37|19.34|0
1647262070000|2022-03-14 12:47:50|21.34|19.31|21.34|19.31|21.34|19.31|21.34|19.31|0
1647262080000|2022-03-14 12:48:00|21.4|19.36|21.52|19.47|21.52|19.47|21.4|19.36|0
1647262090000|2022-03-14 12:48:10|21.5|19.45|21.49|19.44|21.5|19.45|21.49|19.44|0
1647262100000|2022-03-14 12:48:20|21.47|19.43|21.47|19.43|21.47|19.43|21.44|19.4|0
1647262110000|2022-03-14 12:48:30|21.49|19.44|21.49|19.44|21.52|19.47|21.47|19.43|0
1647262120000|2022-03-14 12:48:40|21.55|19.49|21.65|19.58|21.65|19.58|21.55|19.49|0
1647262130000|2022-03-14 12:48:50|21.63|19.57|21.63|19.57|21.66|19.6|21.63|19.57|0
1647262140000|2022-03-14 12:49:00|21.57|19.52|21.52|19.47|21.62|19.56|21.52|19.47|0
1647262150000|2022-03-14 12:49:10|21.49|19.44|21.43|19.39|21.49|19.44|21.43|19.39|0
1647262160000|2022-03-14 12:49:20|21.46|19.41|21.4|19.36|21.47|19.43|21.4|19.36|0
1647262170000|2022-03-14 12:49:30|21.44|19.4|21.4|19.36|21.44|19.4|21.4|19.36|0
1647262180000|2022-03-14 12:49:40|21.37|19.34|21.4|19.36|21.4|19.36|21.34|19.31|0
1647262190000|2022-03-14 12:49:50|21.43|19.39|21.34|19.31|21.43|19.39|21.34|19.31|0
1647262200000|2022-03-14 12:50:00|21.36|19.32|21.31|19.28|21.36|19.32|21.31|19.28|0
1647262210000|2022-03-14 12:50:10|21.29|19.26|21.31|19.28|21.31|19.28|21.29|19.26|0
1647262220000|2022-03-14 12:50:20|21.34|19.31|21.11|19.1|21.34|19.31|21.11|19.1|0
1647262230000|2022-03-14 12:50:30|21.13|19.12|21.06|19.05|21.17|19.15|21.06|19.05|0
1647262240000|2022-03-14 12:50:40|21.1|19.09|21.06|19.05|21.1|19.09|21.06|19.05|0
1647262250000|2022-03-14 12:50:50|20.99|18.99|20.97|18.97|21|19|20.96|18.96|0
1647262260000|2022-03-14 12:51:00|21.01|19.01|21.07|19.06|21.07|19.06|21.01|19.01|0
1647262270000|2022-03-14 12:51:10|21.14|19.13|21.09|19.08|21.14|19.13|21.09|19.08|0
1647262280000|2022-03-14 12:51:20|21.1|19.09|21.11|19.1|21.14|19.13|21.1|19.09|0
1647262290000|2022-03-14 12:51:30|21.09|19.08|21.14|19.13|21.14|19.13|21.09|19.08|0
1647262300000|2022-03-14 12:51:40|21.13|19.12|21.11|19.1|21.13|19.12|21.06|19.05|0
1647262310000|2022-03-14 12:51:50|21.09|19.08|21.11|19.1|21.11|19.1|21.07|19.06|0
1647262320000|2022-03-14 12:52:00|21.17|19.15|21.17|19.15|21.17|19.15|21.14|19.13|0
1647262330000|2022-03-14 12:52:10|21.18|19.17|21.14|19.13|21.18|19.17|21.14|19.13|0
1647262340000|2022-03-14 12:52:20|21.16|19.14|21.16|19.14|21.16|19.14|21.16|19.14|0
1647262350000|2022-03-14 12:52:30|21.2|19.18|21.17|19.15|21.2|19.18|21.17|19.15|0
1647262360000|2022-03-14 12:52:40|21.18|19.17|21.08|19.08|21.18|19.17|21.08|19.08|0
1647262370000|2022-03-14 12:52:50|21.1|19.09|21.03|19.03|21.1|19.09|21.03|19.03|0
1647262380000|2022-03-14 12:53:00|21.07|19.06|21.07|19.06|21.07|19.06|21.06|19.05|0
1647262390000|2022-03-14 12:53:10|21.1|19.09|21.2|19.18|21.2|19.18|21.1|19.09|0
1647262400000|2022-03-14 12:53:20|21.26|19.23|21.14|19.13|21.26|19.23|21.14|19.13|0
1647262410000|2022-03-14 12:53:30|21.17|19.15|21.24|19.22|21.24|19.22|21.17|19.15|0
1647262420000|2022-03-14 12:53:40|21.23|19.21|21.2|19.18|21.26|19.23|21.2|19.18|0
1647262430000|2022-03-14 12:53:50|21.21|19.19|21.26|19.23|21.26|19.23|21.21|19.19|0
1647262440000|2022-03-14 12:54:00|21.24|19.22|21.2|19.18|21.26|19.23|21.17|19.15|0
1647262450000|2022-03-14 12:54:10|21.16|19.14|21.26|19.23|21.26|19.23|21.16|19.14|0
1647262460000|2022-03-14 12:54:20|21.27|19.24|21.33|19.3|21.33|19.3|21.27|19.24|0
1647262470000|2022-03-14 12:54:30|21.49|19.44|21.73|19.66|22.01|19.91|21.49|19.44|0
1647262480000|2022-03-14 12:54:40|21.75|19.68|21.46|19.41|21.75|19.68|21.46|19.41|0
1647262490000|2022-03-14 12:54:50|21.51|19.47|21.38|19.35|21.51|19.47|21.33|19.3|0
1647262500000|2022-03-14 12:55:00|21.43|19.39|21.18|19.17|21.43|19.39|21.18|19.17|0
1647262510000|2022-03-14 12:55:10|21.15|19.14|21.24|19.22|21.24|19.22|21.13|19.11|0
1647262520000|2022-03-14 12:55:20|21.34|19.31|21.46|19.41|21.46|19.41|21.34|19.31|0
1647262530000|2022-03-14 12:55:30|21.49|19.44|21.54|19.49|21.54|19.49|21.49|19.44|0
1647262540000|2022-03-14 12:55:40|21.57|19.52|21.72|19.65|21.72|19.65|21.57|19.52|0
1647262550000|2022-03-14 12:55:50|21.75|19.68|21.76|19.69|21.81|19.73|21.75|19.68|0
1647262560000|2022-03-14 12:56:00|21.81|19.73|21.7|19.64|21.81|19.73|21.7|19.64|0
1647262570000|2022-03-14 12:56:10|21.83|19.75|21.78|19.7|21.83|19.75|21.75|19.68|0
1647262580000|2022-03-14 12:56:20|21.83|19.75|21.85|19.77|21.89|19.81|21.79|19.71|0
1647262590000|2022-03-14 12:56:30|21.86|19.78|21.79|19.71|21.86|19.78|21.76|19.69|0
1647262600000|2022-03-14 12:56:40|21.78|19.7|22.11|20.01|22.11|20.01|21.72|19.65|0
1647262610000|2022-03-14 12:56:50|22.05|19.95|21.98|19.89|22.05|19.95|21.98|19.89|0
1647262620000|2022-03-14 12:57:00|22.01|19.91|22.2|20.09|22.22|20.1|22.01|19.91|0
1647262630000|2022-03-14 12:57:10|22.28|20.15|22.34|20.21|22.35|20.22|22.28|20.15|0
1647262640000|2022-03-14 12:57:20|22.32|20.19|22.43|20.29|22.43|20.29|22.32|20.19|0
1647262650000|2022-03-14 12:57:30|22.46|20.32|22.53|20.38|22.58|20.43|22.46|20.32|0
1647262660000|2022-03-14 12:57:40|22.44|20.3|22.46|20.32|22.52|20.37|22.44|20.3|0
1647262670000|2022-03-14 12:57:50|22.5|20.36|22.5|20.36|22.55|20.4|22.5|20.36|0
1647262680000|2022-03-14 12:58:00|22.49|20.34|22.55|20.4|22.55|20.4|22.49|20.34|0
1647262690000|2022-03-14 12:58:10|22.52|20.37|22.64|20.48|22.64|20.48|22.52|20.37|0
1647262700000|2022-03-14 12:58:20|22.74|20.57|22.61|20.45|22.74|20.57|22.61|20.45|0
1647262710000|2022-03-14 12:58:30|22.64|20.48|22.51|20.37|22.64|20.48|22.51|20.37|0
1647262720000|2022-03-14 12:58:40|22.48|20.34|22.43|20.29|22.48|20.34|22.41|20.28|0
1647262730000|2022-03-14 12:58:50|22.45|20.32|22.5|20.36|22.5|20.36|22.45|20.32|0
1647262740000|2022-03-14 12:59:00|22.42|20.29|22.38|20.25|22.42|20.29|22.34|20.21|0
1647262750000|2022-03-14 12:59:10|22.37|20.24|22.32|20.19|22.37|20.24|22.32|20.19|0
1647262760000|2022-03-14 12:59:20|22.34|20.21|22.34|20.21|22.35|20.22|22.34|20.21|0
1647262770000|2022-03-14 12:59:30|22.31|20.18|22.32|20.19|22.32|20.19|22.31|20.18|0
1647262780000|2022-03-14 12:59:40|22.31|20.18|22.34|20.21|22.34|20.21|22.31|20.18|0
1647262790000|2022-03-14 12:59:50|22.39|20.26|22.6|20.45|22.62|20.46|22.39|20.26|0
1647262800000|2022-03-14 13:00:00|22.59|20.44|22.42|20.29|22.59|20.44|22.42|20.29|0
1647262810000|2022-03-14 13:00:10|22.45|20.32|22.51|20.37|22.51|20.37|22.42|20.29|0
1647262820000|2022-03-14 13:00:20|22.5|20.36|22.48|20.34|22.54|20.4|22.48|20.34|0
1647262830000|2022-03-14 13:00:30|22.45|20.32|22.42|20.29|22.45|20.32|22.42|20.29|0
1647262840000|2022-03-14 13:00:40|22.41|20.27|22.41|20.27|22.41|20.27|22.41|20.27|0
1647262850000|2022-03-14 13:00:50|22.42|20.29|22.51|20.37|22.51|20.37|22.42|20.29|0
1647262860000|2022-03-14 13:01:00|22.48|20.34|22.36|20.23|22.48|20.34|22.36|20.23|0
1647262870000|2022-03-14 13:01:10|22.39|20.26|22.48|20.34|22.48|20.34|22.38|20.25|0
1647262880000|2022-03-14 13:01:20|22.42|20.29|22.32|20.19|22.42|20.29|22.32|20.19|0
1647263150000|2022-03-14 13:05:50|21.74|19.67|21.77|19.7|21.77|19.7|21.74|19.67|0
1647263160000|2022-03-14 13:06:00|21.76|19.69|21.76|19.69|21.76|19.69|21.76|19.69|0
1647263170000|2022-03-14 13:06:10|21.74|19.67|21.71|19.65|21.74|19.67|21.71|19.65|0
1647263180000|2022-03-14 13:06:20|21.66|19.59|21.6|19.54|21.66|19.59|21.54|19.49|0
1647263190000|2022-03-14 13:06:30|21.57|19.52|21.57|19.51|21.6|19.54|21.57|19.51|0
1647263200000|2022-03-14 13:06:40|21.6|19.54|21.57|19.51|21.6|19.54|21.54|19.49|0
1647263210000|2022-03-14 13:06:50|21.6|19.54|21.6|19.54|21.6|19.54|21.57|19.51|0
1647263220000|2022-03-14 13:07:00|21.66|19.59|21.6|19.54|21.66|19.59|21.6|19.54|0
1647263230000|2022-03-14 13:07:10|21.61|19.55|21.63|19.57|21.63|19.57|21.61|19.55|0
1647263240000|2022-03-14 13:07:20|21.69|19.62|21.66|19.59|21.69|19.62|21.66|19.59|0
1647263250000|2022-03-14 13:07:30|21.64|19.58|21.63|19.57|21.64|19.58|21.63|19.57|0
1647263260000|2022-03-14 13:07:40|21.69|19.62|21.66|19.59|21.69|19.62|21.66|19.59|0
1647263270000|2022-03-14 13:07:50|21.63|19.57|21.66|19.59|21.66|19.59|21.63|19.57|0
1647263280000|2022-03-14 13:08:00|21.68|19.62|21.71|19.65|21.74|19.67|21.68|19.62|0
1647263290000|2022-03-14 13:08:10|21.74|19.67|21.68|19.62|21.74|19.67|21.66|19.59|0
1647263300000|2022-03-14 13:08:20|21.66|19.59|21.68|19.62|21.68|19.62|21.66|19.59|0
1647263310000|2022-03-14 13:08:30|21.66|19.59|21.66|19.59|21.66|19.59|21.63|19.57|0
1647263320000|2022-03-14 13:08:40|21.68|19.62|21.74|19.67|21.74|19.67|21.68|19.62|0
1647263330000|2022-03-14 13:08:50|21.71|19.65|21.71|19.65|21.71|19.65|21.71|19.65|0
1647263340000|2022-03-14 13:09:00|21.68|19.62|21.74|19.67|21.74|19.67|21.68|19.62|0
1647263350000|2022-03-14 13:09:10|21.77|19.7|21.77|19.7|21.77|19.7|21.76|19.68|0
1647263360000|2022-03-14 13:09:20|21.71|19.65|21.77|19.7|21.77|19.7|21.71|19.65|0
1647263370000|2022-03-14 13:09:30|21.74|19.67|21.77|19.7|21.8|19.72|21.73|19.66|0
1647263380000|2022-03-14 13:09:40|21.8|19.72|21.8|19.72|21.82|19.74|21.8|19.72|0
1647263390000|2022-03-14 13:09:50|21.79|19.71|21.77|19.7|21.79|19.71|21.77|19.7|0
1647263400000|2022-03-14 13:10:00|21.8|19.72|21.71|19.65|21.8|19.72|21.71|19.65|0
1647263410000|2022-03-14 13:10:10|21.68|19.62|21.71|19.65|21.74|19.67|21.68|19.62|0
1647263420000|2022-03-14 13:10:20|21.68|19.62|21.66|19.59|21.68|19.62|21.64|19.58|0
1647263430000|2022-03-14 13:10:30|21.63|19.57|21.71|19.65|21.71|19.65|21.63|19.57|0
1647263440000|2022-03-14 13:10:40|21.74|19.67|21.63|19.57|21.74|19.67|21.63|19.57|0
1647263450000|2022-03-14 13:10:50|21.66|19.59|21.63|19.57|21.66|19.59|21.63|19.57|0
1647263460000|2022-03-14 13:11:00|21.7|19.63|21.65|19.59|21.7|19.63|21.65|19.59|0
1647263470000|2022-03-14 13:11:10|21.68|19.62|21.68|19.62|21.68|19.62|21.68|19.62|0
1647263480000|2022-03-14 13:11:20|21.6|19.54|21.63|19.57|21.63|19.57|21.6|19.54|0
1647263490000|2022-03-14 13:11:30|21.67|19.61|21.68|19.62|21.68|19.62|21.65|19.59|0
1647263500000|2022-03-14 13:11:40|21.65|19.59|21.57|19.51|21.65|19.59|21.57|19.51|0
1647263510000|2022-03-14 13:11:50|21.6|19.54|21.65|19.59|21.65|19.59|21.58|19.53|0
1647263520000|2022-03-14 13:12:00|21.77|19.7|21.71|19.64|21.77|19.7|21.7|19.63|0
1647263530000|2022-03-14 13:12:10|21.8|19.72|21.92|19.83|21.92|19.83|21.8|19.72|0
1647263540000|2022-03-14 13:12:20|22.11|20.01|22.14|20.03|22.17|20.06|22.11|20.01|0
1647263550000|2022-03-14 13:12:30|22.23|20.11|22.23|20.11|22.23|20.11|22.2|20.09|0
1647263560000|2022-03-14 13:12:40|22.17|20.06|21.77|19.7|22.2|20.09|21.74|19.67|0
1647263570000|2022-03-14 13:12:50|21.75|19.68|21.8|19.72|21.8|19.72|21.75|19.68|0
1647263580000|2022-03-14 13:13:00|21.77|19.7|21.74|19.67|21.77|19.7|21.74|19.67|0
1647263590000|2022-03-14 13:13:10|21.77|19.7|21.68|19.62|21.77|19.7|21.68|19.62|0
1647263610000|2022-03-14 13:13:30|21.71|19.64|21.71|19.64|21.71|19.64|21.71|19.64|0
1647263620000|2022-03-14 13:13:40|21.68|19.62|21.68|19.62|21.71|19.64|21.68|19.62|0
1647263630000|2022-03-14 13:13:50|21.65|19.59|21.71|19.64|21.71|19.64|21.65|19.59|0
1647263640000|2022-03-14 13:14:00|21.68|19.62|21.68|19.62|21.68|19.62|21.65|19.59|0
1647263650000|2022-03-14 13:14:10|21.64|19.58|21.57|19.51|21.65|19.59|21.57|19.51|0
1647263660000|2022-03-14 13:14:20|21.68|19.62|21.78|19.71|21.8|19.72|21.65|19.59|0
1647263670000|2022-03-14 13:14:30|21.83|19.75|21.93|19.84|21.93|19.84|21.83|19.75|0
1647263680000|2022-03-14 13:14:40|21.97|19.88|21.89|19.8|21.97|19.88|21.89|19.8|0
1647263690000|2022-03-14 13:14:50|21.81|19.73|21.8|19.72|21.86|19.78|21.8|19.72|0
1647263700000|2022-03-14 13:15:00|21.71|19.64|21.62|19.56|21.71|19.64|21.62|19.56|0
1647263710000|2022-03-14 13:15:10|21.65|19.59|21.8|19.72|21.8|19.72|21.65|19.59|0
1647263720000|2022-03-14 13:15:20|21.89|19.8|21.94|19.85|21.94|19.85|21.89|19.8|0
1647263730000|2022-03-14 13:15:30|21.92|19.83|21.92|19.83|21.97|19.88|21.92|19.83|0
1647263740000|2022-03-14 13:15:40|21.89|19.8|21.89|19.8|21.89|19.8|21.89|19.8|0
1647263750000|2022-03-14 13:15:50|21.94|19.85|21.93|19.84|21.94|19.85|21.93|19.84|0
1647263760000|2022-03-14 13:16:00|22|19.91|22.06|19.96|22.08|19.97|22|19.91|0
1647263770000|2022-03-14 13:16:10|22.12|20.01|22.09|19.99|22.12|20.01|22.06|19.96|0
1647263780000|2022-03-14 13:16:20|22.06|19.96|22|19.91|22.06|19.96|22|19.91|0
1647263790000|2022-03-14 13:16:30|22.02|19.92|22|19.91|22.03|19.93|22|19.91|0
1647263810000|2022-03-14 13:16:50|21.97|19.88|21.99|19.89|21.99|19.89|21.97|19.88|0
1647263820000|2022-03-14 13:17:00|22|19.91|21.97|19.88|22|19.91|21.97|19.88|0
1647263830000|2022-03-14 13:17:10|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1647263840000|2022-03-14 13:17:20|21.97|19.88|21.97|19.88|22|19.91|21.97|19.88|0
1647263850000|2022-03-14 13:17:30|21.94|19.85|21.96|19.87|21.96|19.87|21.94|19.85|0
1647263860000|2022-03-14 13:17:40|21.97|19.88|21.93|19.84|21.97|19.88|21.93|19.84|0
1647263870000|2022-03-14 13:17:50|21.94|19.85|21.86|19.77|21.94|19.85|21.86|19.77|0
1647263880000|2022-03-14 13:18:00|21.83|19.75|21.87|19.79|21.87|19.79|21.83|19.75|0
1647263890000|2022-03-14 13:18:10|21.86|19.77|21.97|19.88|21.97|19.88|21.86|19.77|0
1647263900000|2022-03-14 13:18:20|21.94|19.85|21.99|19.89|21.99|19.89|21.94|19.85|0
1647263910000|2022-03-14 13:18:30|21.68|19.62|21.62|19.56|21.68|19.62|21.56|19.51|0
1647263920000|2022-03-14 13:18:40|21.65|19.59|21.62|19.56|21.65|19.59|21.62|19.56|0
1647263930000|2022-03-14 13:18:50|21.68|19.62|21.68|19.62|21.68|19.62|21.62|19.56|0
1647263940000|2022-03-14 13:19:00|21.65|19.59|21.69|19.63|21.69|19.63|21.65|19.59|0
1647263950000|2022-03-14 13:19:10|21.71|19.64|21.74|19.67|21.74|19.67|21.71|19.64|0
1647263960000|2022-03-14 13:19:20|21.77|19.69|21.74|19.67|21.77|19.69|21.74|19.67|0
1647263970000|2022-03-14 13:19:30|21.71|19.64|21.74|19.67|21.74|19.67|21.71|19.64|0
1647263980000|2022-03-14 13:19:40|21.77|19.69|21.74|19.67|21.77|19.69|21.74|19.67|0
1647263990000|2022-03-14 13:19:50|21.75|19.68|21.77|19.69|21.78|19.71|21.75|19.68|0
1647264000000|2022-03-14 13:20:00|21.8|19.72|21.88|19.8|21.91|19.83|21.8|19.72|0
1647264010000|2022-03-14 13:20:10|21.86|19.77|21.83|19.75|21.91|19.83|21.83|19.75|0
1647264020000|2022-03-14 13:20:20|21.84|19.76|21.83|19.75|21.84|19.76|21.8|19.72|0
1647264030000|2022-03-14 13:20:30|21.8|19.72|21.83|19.75|21.86|19.77|21.8|19.72|0
1647264040000|2022-03-14 13:20:40|21.86|19.77|21.84|19.76|21.86|19.77|21.84|19.76|0
1647264050000|2022-03-14 13:20:50|21.83|19.75|21.81|19.73|21.83|19.75|21.81|19.73|0
1647264060000|2022-03-14 13:21:00|21.78|19.71|21.74|19.67|21.78|19.71|21.74|19.67|0
1647264070000|2022-03-14 13:21:10|21.71|19.64|21.71|19.64|21.72|19.65|21.71|19.64|0
1647264080000|2022-03-14 13:21:20|21.66|19.6|21.68|19.61|21.68|19.61|21.66|19.6|0
1647264090000|2022-03-14 13:21:30|21.65|19.59|21.62|19.56|21.68|19.61|21.62|19.56|0
1647264100000|2022-03-14 13:21:40|21.56|19.51|21.5|19.46|21.56|19.51|21.48|19.43|0
1647264110000|2022-03-14 13:21:50|21.48|19.43|21.42|19.38|21.48|19.43|21.42|19.38|0
1647264120000|2022-03-14 13:22:00|21.45|19.4|21.36|19.33|21.45|19.4|21.36|19.33|0
1647264130000|2022-03-14 13:22:10|21.39|19.35|21.45|19.4|21.45|19.4|21.39|19.35|0
1647264140000|2022-03-14 13:22:20|21.46|19.42|21.37|19.34|21.46|19.42|21.29|19.26|0
1647264150000|2022-03-14 13:22:30|21.42|19.38|21.37|19.34|21.42|19.38|21.36|19.33|0
1647264160000|2022-03-14 13:22:40|21.33|19.3|21.39|19.35|21.39|19.35|21.33|19.3|0
1647264170000|2022-03-14 13:22:50|21.37|19.34|21.37|19.34|21.39|19.35|21.37|19.34|0
1647264180000|2022-03-14 13:23:00|21.45|19.4|21.4|19.36|21.45|19.4|21.36|19.33|0
1647264190000|2022-03-14 13:23:10|21.42|19.38|21.46|19.42|21.48|19.43|21.42|19.38|0
1647264200000|2022-03-14 13:23:20|21.48|19.43|21.46|19.42|21.48|19.43|21.46|19.42|0
1647264210000|2022-03-14 13:23:30|21.45|19.4|21.42|19.38|21.45|19.4|21.42|19.38|0
1647264220000|2022-03-14 13:23:40|21.45|19.4|21.48|19.43|21.48|19.43|21.45|19.4|0
1647264230000|2022-03-14 13:23:50|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1647264240000|2022-03-14 13:24:00|21.48|19.43|21.48|19.43|21.49|19.44|21.48|19.43|0
1647264250000|2022-03-14 13:24:10|21.5|19.46|21.55|19.49|21.55|19.49|21.5|19.46|0
1647264260000|2022-03-14 13:24:20|21.49|19.44|21.52|19.47|21.52|19.47|21.49|19.44|0
1647264270000|2022-03-14 13:24:30|21.36|19.33|21.32|19.29|21.36|19.33|21.32|19.29|0
1647264280000|2022-03-14 13:24:40|21.3|19.27|21.3|19.27|21.3|19.27|21.27|19.25|0
1647264290000|2022-03-14 13:24:50|21.24|19.22|21.23|19.21|21.26|19.23|21.23|19.21|0
1647264300000|2022-03-14 13:25:00|21.24|19.22|21.27|19.25|21.33|19.3|21.24|19.22|0
1647264310000|2022-03-14 13:25:10|21.24|19.22|21.27|19.25|21.27|19.25|21.24|19.22|0
1647264320000|2022-03-14 13:25:20|21.24|19.22|21.23|19.21|21.24|19.22|21.22|19.2|0
1647264330000|2022-03-14 13:25:30|21.24|19.22|21.27|19.25|21.27|19.25|21.22|19.2|0
1647264340000|2022-03-14 13:25:40|21.22|19.2|21.13|19.12|21.22|19.2|21.13|19.12|0
1647264350000|2022-03-14 13:25:50|21.16|19.14|21.16|19.14|21.16|19.14|21.06|19.05|0
1647264360000|2022-03-14 13:26:00|21.19|19.17|21.07|19.07|21.19|19.17|21.07|19.07|0
1647264370000|2022-03-14 13:26:10|21.1|19.09|21.16|19.14|21.19|19.17|21.1|19.09|0
1647264380000|2022-03-14 13:26:20|21.13|19.12|21.16|19.14|21.19|19.17|21.13|19.12|0
1647264390000|2022-03-14 13:26:30|21.19|19.17|21.17|19.16|21.19|19.17|21.13|19.12|0
1647264400000|2022-03-14 13:26:40|21.16|19.14|21.13|19.12|21.19|19.17|21.13|19.12|0
1647264410000|2022-03-14 13:26:50|21.16|19.14|21.22|19.19|21.24|19.22|21.16|19.14|0
1647264420000|2022-03-14 13:27:00|21.2|19.18|21.2|19.18|21.2|19.18|21.19|19.17|0
1647264430000|2022-03-14 13:27:10|21.24|19.22|21.07|19.07|21.24|19.22|21.07|19.07|0
1647264440000|2022-03-14 13:27:20|21.1|19.09|21.1|19.09|21.16|19.14|21.1|19.09|0
1647264450000|2022-03-14 13:27:30|21.11|19.1|21.1|19.09|21.11|19.1|21.07|19.07|0
1647264460000|2022-03-14 13:27:40|21.13|19.12|21.02|19.01|21.13|19.12|21.02|19.01|0
1647264470000|2022-03-14 13:27:50|20.99|18.99|21.02|19.01|21.02|19.01|20.99|18.99|0
1647264480000|2022-03-14 13:28:00|20.99|18.99|21.21|19.19|21.21|19.19|20.99|18.99|0
1647264490000|2022-03-14 13:28:10|21.19|19.17|21.16|19.14|21.19|19.17|21.16|19.14|0
1647264500000|2022-03-14 13:28:20|21.13|19.12|21.09|19.08|21.13|19.12|21.04|19.04|0
1647264510000|2022-03-14 13:28:30|21.04|19.04|21.01|19.01|21.04|19.04|21.01|19.01|0
1647264520000|2022-03-14 13:28:40|20.97|18.97|20.99|18.99|20.99|18.99|20.97|18.97|0
1647264530000|2022-03-14 13:28:50|20.97|18.97|21.06|19.05|21.06|19.05|20.97|18.97|0
1647264540000|2022-03-14 13:29:00|20.94|18.95|20.87|18.89|20.94|18.95|20.87|18.89|0
1647264550000|2022-03-14 13:29:10|20.91|18.92|20.9|18.91|20.91|18.92|20.9|18.91|0
1647264560000|2022-03-14 13:29:20|20.93|18.94|20.96|18.96|20.96|18.96|20.93|18.94|0
1647264570000|2022-03-14 13:29:30|20.99|18.99|20.94|18.95|20.99|18.99|20.94|18.95|0
1647264580000|2022-03-14 13:29:40|20.96|18.96|20.93|18.94|20.96|18.96|20.91|18.92|0
1647264590000|2022-03-14 13:29:50|20.96|18.96|20.79|18.81|20.96|18.96|20.79|18.81|0
1647264600000|2022-03-14 13:30:00|20.73|18.76|20.87|18.88|21.04|19.04|20.73|18.76|0
1647264610000|2022-03-14 13:30:10|20.76|18.78|20.99|18.99|20.99|18.99|20.76|18.78|0
1647264620000|2022-03-14 13:30:20|21.01|19.01|21.97|19.88|21.97|19.88|21.01|19.01|0
1647264630000|2022-03-14 13:30:30|21.59|19.53|21.71|19.64|21.71|19.64|21.59|19.53|0
1647264640000|2022-03-14 13:30:40|21.53|19.48|21.56|19.51|21.56|19.51|21.42|19.38|0
1647264650000|2022-03-14 13:30:50|21.6|19.55|21.47|19.43|21.6|19.55|21.42|19.38|0
1647264660000|2022-03-14 13:31:00|21.44|19.4|21.42|19.38|21.44|19.4|21.36|19.32|0
1647264670000|2022-03-14 13:31:10|21.36|19.32|21.5|19.45|21.62|19.56|21.36|19.32|0
1647264680000|2022-03-14 13:31:20|21.53|19.48|21.44|19.4|21.53|19.48|21.44|19.4|0
1647264690000|2022-03-14 13:31:30|21.59|19.53|21.62|19.56|21.71|19.64|21.59|19.53|0
1647264700000|2022-03-14 13:31:40|21.71|19.64|21.73|19.66|21.76|19.69|21.71|19.64|0
1647264710000|2022-03-14 13:31:50|21.82|19.74|21.71|19.64|21.82|19.74|21.59|19.53|0
1647264720000|2022-03-14 13:32:00|21.76|19.69|21.5|19.45|21.76|19.69|21.5|19.45|0
1647264730000|2022-03-14 13:32:10|21.66|19.6|21.82|19.74|21.82|19.74|21.65|19.59|0
1647264740000|2022-03-14 13:32:20|21.79|19.72|21.68|19.61|21.79|19.72|21.68|19.61|0
1647264750000|2022-03-14 13:32:30|21.73|19.66|21.27|19.25|21.73|19.66|21.27|19.25|0
1647264760000|2022-03-14 13:32:40|21.21|19.19|21.01|19.01|21.21|19.19|21.01|19.01|0
1647264770000|2022-03-14 13:32:50|21.14|19.13|20.99|18.99|21.14|19.13|20.99|18.99|0
1647264780000|2022-03-14 13:33:00|21.01|19.01|20.76|18.78|21.01|19.01|20.76|18.78|0
1647264790000|2022-03-14 13:33:10|20.59|18.63|20.93|18.94|20.93|18.94|20.56|18.6|0
1647264800000|2022-03-14 13:33:20|20.9|18.91|20.79|18.81|21.01|19.01|20.79|18.81|0
1647264810000|2022-03-14 13:33:30|20.7|18.73|20.65|18.68|20.7|18.73|20.56|18.6|0
1647264820000|2022-03-14 13:33:40|20.59|18.63|20.37|18.43|20.59|18.63|20.37|18.43|0
1647264830000|2022-03-14 13:33:50|20.26|18.33|20.34|18.4|20.34|18.4|20.23|18.3|0
1647264840000|2022-03-14 13:34:00|20.31|18.38|20.3|18.36|20.31|18.38|20.3|18.36|0
1647264850000|2022-03-14 13:34:10|20.26|18.33|20.37|18.43|20.39|18.45|20.26|18.33|0
1647264860000|2022-03-14 13:34:20|20.39|18.45|20.31|18.38|20.45|18.5|20.31|18.38|0
1647264870000|2022-03-14 13:34:30|20.34|18.4|20.37|18.43|20.37|18.43|20.28|18.35|0
1647264880000|2022-03-14 13:34:40|20.31|18.38|20.23|18.3|20.31|18.38|20.23|18.3|0
1647264890000|2022-03-14 13:34:50|20.17|18.25|20.15|18.23|20.23|18.3|20.15|18.23|0
1647264900000|2022-03-14 13:35:00|20.23|18.3|20.15|18.23|20.23|18.3|20.09|18.18|0
1647264910000|2022-03-14 13:35:10|20.17|18.25|20.31|18.38|20.35|18.41|20.17|18.25|0
1647264920000|2022-03-14 13:35:20|20.23|18.3|20.23|18.3|20.26|18.33|20.23|18.3|0
1647264930000|2022-03-14 13:35:30|20.26|18.33|20.09|18.18|20.26|18.33|20.09|18.18|0
1647264940000|2022-03-14 13:35:40|20.1|18.19|19.97|18.07|20.1|18.19|19.9|18|0
1647264950000|2022-03-14 13:35:50|19.86|17.97|19.7|17.82|19.86|17.97|19.7|17.82|0
1647264960000|2022-03-14 13:36:00|19.68|17.81|19.74|17.86|19.84|17.95|19.68|17.81|0
1647264970000|2022-03-14 13:36:10|19.7|17.82|19.68|17.81|19.7|17.82|19.68|17.81|0
1647264980000|2022-03-14 13:36:20|19.55|17.69|19.49|17.64|19.57|17.71|19.49|17.64|0
1647264990000|2022-03-14 13:36:30|19.63|17.76|19.55|17.69|19.63|17.76|19.49|17.64|0
1647265000000|2022-03-14 13:36:40|19.52|17.66|19.63|17.76|19.63|17.76|19.52|17.66|0
1647265010000|2022-03-14 13:36:50|19.74|17.86|20.12|18.2|20.12|18.2|19.74|17.86|0
1647265020000|2022-03-14 13:37:00|19.98|18.08|20.28|18.35|20.28|18.35|19.98|18.08|0
1647265030000|2022-03-14 13:37:10|20.59|18.63|20.34|18.4|20.59|18.63|20.34|18.4|0
1647265040000|2022-03-14 13:37:20|20.28|18.35|20.23|18.3|20.28|18.35|20.23|18.3|0
1647265050000|2022-03-14 13:37:30|20.15|18.23|20.15|18.23|20.15|18.23|20.04|18.13|0
1647265060000|2022-03-14 13:37:40|20.12|18.2|20.17|18.25|20.17|18.25|20.09|18.18|0
1647265070000|2022-03-14 13:37:50|20.34|18.4|20.39|18.45|20.39|18.45|20.31|18.38|0
1647265080000|2022-03-14 13:38:00|20.35|18.41|20.19|18.26|20.35|18.41|20.15|18.23|0
1647265090000|2022-03-14 13:38:10|20.1|18.19|19.57|17.71|20.1|18.19|19.57|17.71|0
1647265100000|2022-03-14 13:38:20|19.63|17.76|19.52|17.66|19.65|17.78|19.52|17.66|0
1647265110000|2022-03-14 13:38:30|19.51|17.65|19.39|17.54|19.51|17.65|19.39|17.54|0
1647265120000|2022-03-14 13:38:40|19.36|17.52|19.16|17.34|19.36|17.52|19.15|17.32|0
1647265130000|2022-03-14 13:38:50|19.15|17.32|19.17|17.35|19.17|17.35|19.15|17.32|0
1647265140000|2022-03-14 13:39:00|19.09|17.28|19.12|17.3|19.15|17.32|19.09|17.28|0
1647265150000|2022-03-14 13:39:10|19.15|17.32|19.39|17.54|19.47|17.61|19.15|17.32|0
1647265160000|2022-03-14 13:39:20|19.41|17.56|19.44|17.59|19.44|17.59|19.41|17.56|0
1647265170000|2022-03-14 13:39:30|19.55|17.69|19.55|17.69|19.57|17.71|19.52|17.66|0
1647265180000|2022-03-14 13:39:40|19.49|17.64|19.63|17.76|19.63|17.76|19.47|17.61|0
1647265190000|2022-03-14 13:39:50|19.71|17.83|19.49|17.64|19.71|17.83|19.49|17.64|0
1647265200000|2022-03-14 13:40:00|19.47|17.61|19.15|17.32|19.47|17.61|19.15|17.32|0
1647265210000|2022-03-14 13:40:10|19.07|17.25|18.83|17.04|19.07|17.25|18.83|17.04|0
1647265220000|2022-03-14 13:40:20|18.87|17.07|19.15|17.32|19.25|17.42|18.87|17.07|0
1647265230000|2022-03-14 13:40:30|19.23|17.4|19.23|17.4|19.29|17.45|19.23|17.4|0
1647265240000|2022-03-14 13:40:40|19.25|17.42|19.48|17.62|19.48|17.62|19.25|17.42|0
1647265250000|2022-03-14 13:40:50|19.65|17.78|19.9|18|19.9|18|19.65|17.78|0
1647265260000|2022-03-14 13:41:00|19.93|18.03|19.84|17.95|20.09|18.18|19.84|17.95|0
1647265270000|2022-03-14 13:41:10|19.9|18|19.95|18.05|19.95|18.05|19.87|17.98|0
1647265280000|2022-03-14 13:41:20|20.01|18.1|20.01|18.1|20.05|18.14|19.98|18.08|0
1647265290000|2022-03-14 13:41:30|20.09|18.18|19.92|18.03|20.09|18.18|19.87|17.98|0
1647265300000|2022-03-14 13:41:40|19.9|18|19.73|17.86|19.9|18|19.69|17.82|0
1647265310000|2022-03-14 13:41:50|19.71|17.83|19.86|17.97|19.86|17.97|19.71|17.83|0
1647265320000|2022-03-14 13:42:00|19.79|17.9|19.76|17.88|19.79|17.9|19.73|17.86|0
1647265330000|2022-03-14 13:42:10|19.57|17.71|19.73|17.86|19.73|17.86|19.57|17.71|0
1647265340000|2022-03-14 13:42:20|19.69|17.82|19.57|17.71|19.69|17.82|19.56|17.7|0
1647265350000|2022-03-14 13:42:30|19.68|17.81|19.64|17.77|19.73|17.86|19.64|17.77|0
1647265360000|2022-03-14 13:42:40|19.63|17.76|19.68|17.81|19.68|17.81|19.6|17.73|0
1647265370000|2022-03-14 13:42:50|19.76|17.88|19.86|17.96|19.86|17.96|19.73|17.86|0
1647265380000|2022-03-14 13:43:00|19.95|18.05|20.06|18.15|20.06|18.15|19.95|18.05|0
1647265390000|2022-03-14 13:43:10|20.2|18.28|20.1|18.19|20.25|18.32|20.1|18.19|0
1647265400000|2022-03-14 13:43:20|20.01|18.1|20.06|18.15|20.06|18.15|20.01|18.1|0
1647265410000|2022-03-14 13:43:30|20.03|18.13|20.16|18.24|20.16|18.24|20.03|18.13|0
1647265420000|2022-03-14 13:43:40|20.2|18.27|20.29|18.36|20.29|18.36|20.2|18.27|0
1647265430000|2022-03-14 13:43:50|20.34|18.4|20.53|18.58|20.53|18.58|20.34|18.4|0
1647265440000|2022-03-14 13:44:00|20.48|18.53|20.74|18.77|20.74|18.77|20.48|18.53|0
1647265450000|2022-03-14 13:44:10|20.73|18.75|20.73|18.75|20.81|18.83|20.73|18.75|0
1647265460000|2022-03-14 13:44:20|20.78|18.8|21.04|19.04|21.04|19.04|20.78|18.8|0
1647265470000|2022-03-14 13:44:30|21.18|19.16|21.33|19.29|21.33|19.29|21.12|19.11|0
1647265480000|2022-03-14 13:44:40|21.38|19.35|21.4|19.36|21.47|19.42|21.38|19.35|0
1647265490000|2022-03-14 13:44:50|21.32|19.29|21.27|19.24|21.38|19.35|21.25|19.23|0
1647265500000|2022-03-14 13:45:00|21.31|19.28|21.07|19.06|21.35|19.32|21.07|19.06|0
1647265510000|2022-03-14 13:45:10|21.1|19.09|21.12|19.11|21.12|19.11|21.07|19.06|0
1647265520000|2022-03-14 13:45:20|21.3|19.27|21.12|19.11|21.3|19.27|21.12|19.11|0
1647265530000|2022-03-14 13:45:30|21.15|19.14|21.3|19.27|21.3|19.27|21.14|19.12|0
1647265540000|2022-03-14 13:45:40|21.27|19.24|21.41|19.37|21.41|19.37|21.27|19.24|0
1647265550000|2022-03-14 13:45:50|21.44|19.4|21.27|19.24|21.44|19.4|21.27|19.24|0
1647265560000|2022-03-14 13:46:00|21.32|19.29|21.27|19.24|21.38|19.35|21.24|19.22|0
1647265570000|2022-03-14 13:46:10|21.24|19.22|21.07|19.06|21.24|19.22|21.07|19.06|0
1647265580000|2022-03-14 13:46:20|21.1|19.09|21.41|19.37|21.41|19.37|21.1|19.09|0
1647265590000|2022-03-14 13:46:30|21.32|19.29|21.24|19.22|21.32|19.29|21.18|19.16|0
1647265600000|2022-03-14 13:46:40|21.27|19.24|21.1|19.09|21.27|19.24|21.1|19.09|0
1647265610000|2022-03-14 13:46:50|21.12|19.11|21.21|19.19|21.21|19.19|21.12|19.11|0
1647265620000|2022-03-14 13:47:00|21.19|19.18|21.01|19.01|21.24|19.22|21.01|19.01|0
1647265630000|2022-03-14 13:47:10|20.95|18.96|21.12|19.11|21.12|19.11|20.87|18.88|0
1647265640000|2022-03-14 13:47:20|21.15|19.14|21.12|19.11|21.15|19.14|21.07|19.06|0
1647265650000|2022-03-14 13:47:30|21.11|19.1|21.32|19.29|21.32|19.29|21.11|19.1|0
1647265660000|2022-03-14 13:47:40|21.09|19.09|20.9|18.91|21.09|19.09|20.9|18.91|0
1647265670000|2022-03-14 13:47:50|20.92|18.93|20.95|18.96|21.01|19.01|20.92|18.93|0
1647265680000|2022-03-14 13:48:00|20.9|18.91|20.98|18.98|21.08|19.07|20.9|18.91|0
1647265690000|2022-03-14 13:48:10|21.07|19.06|20.99|19|21.07|19.06|20.98|18.98|0
1647265700000|2022-03-14 13:48:20|21.14|19.12|21.45|19.41|21.45|19.41|21.14|19.12|0
1647265710000|2022-03-14 13:48:30|21.47|19.42|21.53|19.48|21.53|19.48|21.47|19.42|0
1647265720000|2022-03-14 13:48:40|21.5|19.45|21.58|19.53|21.61|19.55|21.5|19.45|0
1647265730000|2022-03-14 13:48:50|21.73|19.66|21.18|19.16|21.73|19.66|21.15|19.14|0
1647265740000|2022-03-14 13:49:00|21.21|19.19|21.18|19.16|21.25|19.23|21.18|19.16|0
1647265750000|2022-03-14 13:49:10|20.99|18.99|21.01|19.01|21.01|19.01|20.9|18.91|0
1647265760000|2022-03-14 13:49:20|20.92|18.93|21.04|19.03|21.04|19.03|20.91|18.92|0
1647265770000|2022-03-14 13:49:30|21.05|19.05|20.73|18.75|21.05|19.05|20.71|18.74|0
1647265780000|2022-03-14 13:49:40|20.87|18.88|20.84|18.85|20.9|18.91|20.84|18.85|0
1647265790000|2022-03-14 13:49:50|20.95|18.96|21.01|19.01|21.04|19.03|20.95|18.96|0
1647265800000|2022-03-14 13:50:00|20.98|18.98|20.95|18.96|21.21|19.19|20.95|18.96|0
1647265810000|2022-03-14 13:50:10|21.15|19.14|21.44|19.4|21.44|19.4|21.15|19.14|0
1647265820000|2022-03-14 13:50:20|21.32|19.29|21.48|19.44|21.48|19.44|21.32|19.29|0
1647265830000|2022-03-14 13:50:30|21.34|19.31|21.58|19.53|21.58|19.53|21.34|19.31|0
1647265840000|2022-03-14 13:50:40|21.5|19.45|21.5|19.45|21.5|19.45|21.44|19.4|0
1647265850000|2022-03-14 13:50:50|21.53|19.48|21.41|19.37|21.55|19.5|21.41|19.37|0
1647265860000|2022-03-14 13:51:00|21.55|19.5|21.53|19.48|21.55|19.5|21.44|19.4|0
1647265870000|2022-03-14 13:51:10|21.35|19.32|21.38|19.34|21.41|19.37|21.28|19.25|0
1647265880000|2022-03-14 13:51:20|21.53|19.48|21.35|19.32|21.53|19.48|21.35|19.32|0
1647265890000|2022-03-14 13:51:30|21.38|19.34|21.47|19.42|21.5|19.45|21.38|19.34|0
1647265900000|2022-03-14 13:51:40|21.44|19.4|21.25|19.23|21.44|19.4|21.25|19.23|0
1647265910000|2022-03-14 13:51:50|21.27|19.24|21.41|19.37|21.41|19.37|21.27|19.24|0
1647265920000|2022-03-14 13:52:00|21.35|19.32|21.12|19.11|21.35|19.32|21.12|19.11|0
1647265930000|2022-03-14 13:52:10|21.14|19.12|21.35|19.32|21.35|19.32|21.14|19.12|0
1647265940000|2022-03-14 13:52:20|21.27|19.24|21.35|19.32|21.35|19.32|21.19|19.17|0
1647265950000|2022-03-14 13:52:30|21.29|19.27|21.18|19.16|21.38|19.34|21.18|19.16|0
1647265960000|2022-03-14 13:52:40|21.09|19.08|21.12|19.11|21.12|19.11|21.06|19.06|0
1647265970000|2022-03-14 13:52:50|21.15|19.14|21.24|19.21|21.29|19.27|21.15|19.14|0
1647265980000|2022-03-14 13:53:00|21.18|19.16|21.06|19.06|21.18|19.16|21.01|19.01|0
1647265990000|2022-03-14 13:53:10|21.09|19.08|21.06|19.06|21.15|19.14|21.06|19.06|0
1647266000000|2022-03-14 13:53:20|21.04|19.03|20.92|18.93|21.04|19.03|20.92|18.93|0
1647266010000|2022-03-14 13:53:30|20.94|18.94|21.04|19.03|21.04|19.03|20.94|18.94|0
1647266020000|2022-03-14 13:53:40|21.01|19.01|21.09|19.08|21.12|19.11|21.01|19.01|0
1647266030000|2022-03-14 13:53:50|21.01|19.01|21.04|19.03|21.04|19.03|20.98|18.98|0
1647266040000|2022-03-14 13:54:00|20.98|18.98|21.21|19.19|21.24|19.21|20.98|18.98|0
1647266050000|2022-03-14 13:54:10|21.26|19.24|21.26|19.24|21.29|19.27|21.21|19.19|0
1647266060000|2022-03-14 13:54:20|21.24|19.21|21.32|19.29|21.32|19.29|21.24|19.21|0
1647266070000|2022-03-14 13:54:30|21.39|19.36|21.5|19.45|21.58|19.53|21.39|19.36|0
1647266080000|2022-03-14 13:54:40|21.47|19.42|21.44|19.4|21.47|19.42|21.38|19.34|0
1647266090000|2022-03-14 13:54:50|21.32|19.29|21.09|19.08|21.32|19.29|21.09|19.08|0
1647266100000|2022-03-14 13:55:00|21.18|19.16|20.89|18.9|21.18|19.16|20.89|18.9|0
1647266110000|2022-03-14 13:55:10|20.95|18.96|21.15|19.14|21.15|19.14|20.95|18.96|0
1647266120000|2022-03-14 13:55:20|21.26|19.24|21.39|19.36|21.39|19.36|21.26|19.24|0
1647266130000|2022-03-14 13:55:30|21.32|19.29|21.26|19.24|21.41|19.37|21.26|19.24|0
1647266140000|2022-03-14 13:55:40|21.22|19.2|21.29|19.27|21.29|19.27|21.22|19.2|0
1647266150000|2022-03-14 13:55:50|21.18|19.16|21.21|19.19|21.24|19.21|21.18|19.16|0
1647266160000|2022-03-14 13:56:00|21.41|19.37|21.61|19.55|21.67|19.61|21.41|19.37|0
1647266170000|2022-03-14 13:56:10|21.67|19.61|21.41|19.37|21.67|19.61|21.41|19.37|0
1647266180000|2022-03-14 13:56:20|21.29|19.27|21.24|19.21|21.29|19.27|21.21|19.19|0
1647266190000|2022-03-14 13:56:30|21.21|19.19|20.92|18.93|21.21|19.19|20.92|18.93|0
1647266200000|2022-03-14 13:56:40|20.77|18.79|20.53|18.57|20.77|18.79|20.53|18.57|0
1647266210000|2022-03-14 13:56:50|20.44|18.5|20.72|18.75|20.72|18.75|20.44|18.5|0
1647266220000|2022-03-14 13:57:00|20.7|18.72|20.75|18.78|20.82|18.84|20.7|18.72|0
1647266230000|2022-03-14 13:57:10|20.53|18.57|20.53|18.57|20.53|18.57|20.47|18.52|0
1647266240000|2022-03-14 13:57:20|20.61|18.65|20.72|18.75|20.72|18.75|20.5|18.55|0
1647266250000|2022-03-14 13:57:30|20.75|18.78|20.64|18.67|20.75|18.78|20.64|18.67|0
1647266260000|2022-03-14 13:57:40|20.68|18.71|20.75|18.78|20.75|18.78|20.68|18.71|0
1647266270000|2022-03-14 13:57:50|20.67|18.7|20.64|18.67|20.67|18.7|20.62|18.66|0
1647266280000|2022-03-14 13:58:00|20.78|18.8|20.85|18.86|20.92|18.93|20.78|18.8|0
1647266290000|2022-03-14 13:58:10|20.81|18.83|20.75|18.78|20.81|18.83|20.74|18.76|0
1647266300000|2022-03-14 13:58:20|20.72|18.75|20.67|18.7|20.72|18.75|20.61|18.65|0
1647266310000|2022-03-14 13:58:30|20.79|18.81|20.78|18.8|20.84|18.85|20.78|18.8|0
1647266320000|2022-03-14 13:58:40|20.84|18.85|20.82|18.84|20.84|18.85|20.82|18.84|0
1647266330000|2022-03-14 13:58:50|20.95|18.95|20.95|18.95|21.01|19.01|20.95|18.95|0
1647266340000|2022-03-14 13:59:00|21.01|19.01|21.01|19.01|21.01|19.01|20.98|18.98|0
1647266350000|2022-03-14 13:59:10|21.03|19.03|21.47|19.42|21.47|19.42|21.03|19.03|0
1647266360000|2022-03-14 13:59:20|21.41|19.37|21.48|19.43|21.48|19.43|21.38|19.34|0
1647266370000|2022-03-14 13:59:30|21.41|19.37|21.35|19.32|21.41|19.37|21.35|19.32|0
1647266380000|2022-03-14 13:59:40|21.29|19.26|21.21|19.19|21.38|19.34|21.21|19.19|0
1647266390000|2022-03-14 13:59:50|21.12|19.11|21.12|19.11|21.21|19.19|21.12|19.11|0
1647266400000|2022-03-14 14:00:00|21.08|19.07|20.62|18.66|21.08|19.07|20.62|18.66|0
1647266410000|2022-03-14 14:00:10|20.57|18.61|20.44|18.5|20.57|18.61|20.33|18.4|0
1647266420000|2022-03-14 14:00:20|20.33|18.4|20.47|18.52|20.47|18.52|20.33|18.4|0
1647266430000|2022-03-14 14:00:30|20.48|18.53|20.64|18.67|20.75|18.78|20.48|18.53|0
1647266440000|2022-03-14 14:00:40|20.48|18.53|20.5|18.55|20.5|18.55|20.42|18.47|0
1647266450000|2022-03-14 14:00:50|20.47|18.52|20.53|18.57|20.53|18.57|20.42|18.47|0
1647266460000|2022-03-14 14:01:00|20.7|18.72|20.55|18.6|20.75|18.78|20.55|18.6|0
1647266470000|2022-03-14 14:01:10|20.61|18.65|20.61|18.65|20.64|18.67|20.61|18.65|0
1647266480000|2022-03-14 14:01:20|20.55|18.6|20.53|18.57|20.58|18.62|20.53|18.57|0
1647266490000|2022-03-14 14:01:30|20.44|18.5|20.44|18.5|20.44|18.5|20.39|18.45|0
1647266500000|2022-03-14 14:01:40|20.55|18.6|21.18|19.16|21.18|19.16|20.55|18.6|0
1647266510000|2022-03-14 14:01:50|21.09|19.08|21.21|19.19|21.21|19.19|21.03|19.03|0
1647266520000|2022-03-14 14:02:00|21.26|19.24|21.49|19.45|21.55|19.5|21.26|19.24|0
1647266530000|2022-03-14 14:02:10|21.55|19.5|21.67|19.61|21.67|19.61|21.51|19.46|0
1647266540000|2022-03-14 14:02:20|21.64|19.58|21.58|19.53|21.64|19.58|21.58|19.53|0
1647266550000|2022-03-14 14:02:30|21.61|19.55|21.67|19.61|21.67|19.61|21.61|19.55|0
1647266560000|2022-03-14 14:02:40|21.79|19.71|21.87|19.79|21.9|19.82|21.79|19.71|0
1647266570000|2022-03-14 14:02:50|21.7|19.63|21.79|19.71|21.79|19.71|21.67|19.6|0
1647266580000|2022-03-14 14:03:00|21.81|19.74|21.7|19.63|21.81|19.74|21.67|19.6|0
1647266590000|2022-03-14 14:03:10|21.44|19.39|21.38|19.34|21.58|19.53|21.38|19.34|0
1647266600000|2022-03-14 14:03:20|21.35|19.32|21.44|19.39|21.44|19.39|21.35|19.32|0
1647266610000|2022-03-14 14:03:30|21.46|19.42|21.32|19.29|21.46|19.42|21.32|19.29|0
1647266620000|2022-03-14 14:03:40|21.35|19.32|21.48|19.43|21.52|19.47|21.35|19.32|0
1647266630000|2022-03-14 14:03:50|21.46|19.42|21.44|19.39|21.58|19.53|21.44|19.39|0
1647266640000|2022-03-14 14:04:00|21.29|19.26|21.21|19.19|21.29|19.26|21.15|19.13|0
1647266650000|2022-03-14 14:04:10|21.15|19.13|20.98|18.98|21.15|19.13|20.98|18.98|0
1647266660000|2022-03-14 14:04:20|20.93|18.94|20.84|18.85|20.93|18.94|20.79|18.81|0
1647266670000|2022-03-14 14:04:30|20.81|18.83|20.86|18.88|20.86|18.88|20.78|18.8|0
1647266680000|2022-03-14 14:04:40|20.89|18.9|20.79|18.81|20.95|18.95|20.79|18.81|0
1647266690000|2022-03-14 14:04:50|20.83|18.85|20.83|18.85|20.83|18.85|20.81|18.83|0
1647266700000|2022-03-14 14:05:00|20.78|18.8|20.81|18.83|20.89|18.9|20.75|18.77|0
1647266710000|2022-03-14 14:05:10|20.69|18.72|20.65|18.68|20.75|18.77|20.65|18.68|0
1647266720000|2022-03-14 14:05:20|20.68|18.71|20.81|18.82|20.81|18.82|20.68|18.71|0
1647266730000|2022-03-14 14:05:30|20.89|18.9|20.88|18.89|20.92|18.93|20.88|18.89|0
1647266740000|2022-03-14 14:05:40|20.9|18.91|20.86|18.88|20.92|18.93|20.86|18.88|0
1647266750000|2022-03-14 14:05:50|20.95|18.95|20.95|18.95|20.95|18.95|20.89|18.9|0
1647266760000|2022-03-14 14:06:00|20.92|18.93|21.03|19.03|21.23|19.21|20.92|18.93|0
1647266770000|2022-03-14 14:06:10|21.02|19.02|20.86|18.88|21.02|19.02|20.86|18.88|0
1647266780000|2022-03-14 14:06:20|20.83|18.85|20.83|18.85|20.88|18.89|20.83|18.85|0
1647266790000|2022-03-14 14:06:30|20.61|18.65|20.86|18.88|20.86|18.88|20.61|18.65|0
1647266800000|2022-03-14 14:06:40|20.89|18.9|21.06|19.06|21.09|19.08|20.89|18.9|0
1647266810000|2022-03-14 14:06:50|21.15|19.13|21.03|19.03|21.15|19.13|21.03|19.03|0
1647266820000|2022-03-14 14:07:00|20.98|18.98|21.18|19.16|21.25|19.22|20.98|18.98|0
1647266830000|2022-03-14 14:07:10|21.2|19.19|21.23|19.21|21.23|19.21|21.2|19.19|0
1647266840000|2022-03-14 14:07:20|21.18|19.16|21.23|19.21|21.23|19.21|21.18|19.16|0
1647266850000|2022-03-14 14:07:30|21.32|19.29|21.32|19.29|21.38|19.34|21.32|19.29|0
1647266860000|2022-03-14 14:07:40|21.38|19.34|21.64|19.58|21.64|19.58|21.36|19.33|0
1647266870000|2022-03-14 14:07:50|21.61|19.55|21.73|19.66|21.84|19.76|21.61|19.55|0
1647266880000|2022-03-14 14:08:00|21.75|19.68|21.7|19.63|21.75|19.68|21.7|19.63|0
1647266890000|2022-03-14 14:08:10|21.73|19.66|21.9|19.82|21.9|19.82|21.73|19.66|0
1647266900000|2022-03-14 14:08:20|21.93|19.84|21.96|19.87|22.02|19.92|21.93|19.84|0
1647266910000|2022-03-14 14:08:30|22.05|19.95|22.18|20.07|22.2|20.08|22.03|19.94|0
1647266920000|2022-03-14 14:08:40|22.14|20.03|22.11|20|22.14|20.03|22.11|20|0
1647266930000|2022-03-14 14:08:50|22.14|20.03|22.11|20|22.2|20.08|22.11|20|0
1647266940000|2022-03-14 14:09:00|22.08|19.98|21.99|19.9|22.11|20|21.99|19.9|0
1647266950000|2022-03-14 14:09:10|22.02|19.92|21.99|19.9|22.05|19.95|21.99|19.9|0
1647266960000|2022-03-14 14:09:20|22.02|19.92|22.14|20.03|22.14|20.03|22.02|19.92|0
1647266970000|2022-03-14 14:09:30|22.08|19.98|22.08|19.98|22.08|19.98|22.05|19.95|0
1647266980000|2022-03-14 14:09:40|22.17|20.06|22.26|20.14|22.29|20.16|22.11|20|0
1647266990000|2022-03-14 14:09:50|22.29|20.16|22.26|20.14|22.29|20.16|22.23|20.11|0
1647267000000|2022-03-14 14:10:00|22.29|20.16|22.14|20.03|22.29|20.16|22.14|20.03|0
1647267010000|2022-03-14 14:10:10|22.17|20.06|22.2|20.08|22.29|20.16|22.17|20.06|0
1647267020000|2022-03-14 14:10:20|22.17|20.06|22.23|20.11|22.23|20.11|22.17|20.06|0
1647267030000|2022-03-14 14:10:30|22.26|20.14|22.2|20.08|22.26|20.14|22.2|20.08|0
1647267040000|2022-03-14 14:10:40|22.32|20.19|22.29|20.16|22.35|20.22|22.29|20.16|0
1647267050000|2022-03-14 14:10:50|22.2|20.08|22.32|20.19|22.32|20.19|22.14|20.03|0
1647267060000|2022-03-14 14:11:00|22.26|20.14|22.17|20.06|22.26|20.14|22.11|20|0
1647267070000|2022-03-14 14:11:10|22.2|20.08|22.62|20.46|22.62|20.46|22.2|20.08|0
1647267080000|2022-03-14 14:11:20|22.6|20.45|22.59|20.43|22.6|20.45|22.56|20.41|0
1647267090000|2022-03-14 14:11:30|22.62|20.46|22.71|20.54|22.77|20.6|22.62|20.46|0
1647267100000|2022-03-14 14:11:40|22.8|20.63|22.86|20.68|22.86|20.68|22.8|20.63|0
1647267110000|2022-03-14 14:11:50|22.89|20.71|22.83|20.65|22.9|20.72|22.83|20.65|0
1647267120000|2022-03-14 14:12:00|22.92|20.74|22.89|20.71|22.92|20.74|22.89|20.71|0
1647267130000|2022-03-14 14:12:10|22.92|20.74|22.83|20.65|22.95|20.76|22.83|20.65|0
1647267140000|2022-03-14 14:12:20|22.8|20.63|22.63|20.47|22.8|20.63|22.63|20.47|0
1647267150000|2022-03-14 14:12:30|22.71|20.54|22.74|20.57|22.74|20.57|22.71|20.54|0
1647267160000|2022-03-14 14:12:40|22.77|20.6|22.86|20.68|22.89|20.71|22.77|20.6|0
1647267170000|2022-03-14 14:12:50|22.95|20.76|22.98|20.79|22.98|20.79|22.92|20.74|0
1647267180000|2022-03-14 14:13:00|23.03|20.83|23.09|20.89|23.09|20.89|22.95|20.76|0
1647267190000|2022-03-14 14:13:10|23.07|20.87|23.16|20.96|23.23|21.01|23.07|20.87|0
1647267200000|2022-03-14 14:13:20|23.19|20.99|23.13|20.93|23.19|20.99|23.1|20.9|0
1647267210000|2022-03-14 14:13:30|23.1|20.9|23.1|20.9|23.1|20.9|22.98|20.79|0
1647267220000|2022-03-14 14:13:40|23.06|20.86|23.16|20.96|23.16|20.96|23.06|20.86|0
1647267230000|2022-03-14 14:13:50|23.26|21.04|23.26|21.04|23.26|21.04|23.21|21|0
1647267240000|2022-03-14 14:14:00|23.29|21.07|23.23|21.01|23.32|21.1|23.23|21.01|0
1647267250000|2022-03-14 14:14:10|23.32|21.1|23.29|21.07|23.35|21.12|23.29|21.07|0
1647267260000|2022-03-14 14:14:20|23.26|21.04|23.22|21.01|23.26|21.04|23.22|21.01|0
1647267270000|2022-03-14 14:14:30|23.21|21|23.07|20.87|23.21|21|23.07|20.87|0
1647267280000|2022-03-14 14:14:40|23.13|20.93|23.07|20.87|23.13|20.93|23.07|20.87|0
1647267290000|2022-03-14 14:14:50|23.16|20.96|23.13|20.93|23.16|20.96|23.13|20.93|0
1647267300000|2022-03-14 14:15:00|23.04|20.85|23.01|20.82|23.04|20.85|22.95|20.76|0
1647267310000|2022-03-14 14:15:10|23.1|20.9|23.07|20.87|23.16|20.96|23.07|20.87|0
1647267320000|2022-03-14 14:15:20|23.1|20.9|22.95|20.76|23.1|20.9|22.95|20.76|0
1647267330000|2022-03-14 14:15:30|23.01|20.82|23.04|20.85|23.07|20.87|23.01|20.82|0
1647267340000|2022-03-14 14:15:40|23.13|20.93|23.07|20.87|23.13|20.93|23.07|20.87|0
1647267350000|2022-03-14 14:15:50|23.75|21.49|23.85|21.58|23.85|21.58|23.75|21.49|0
1647267360000|2022-03-14 14:16:00|23.79|21.52|23.75|21.49|23.79|21.52|23.72|21.46|0
1647267370000|2022-03-14 14:16:10|23.82|21.55|23.91|21.63|23.91|21.63|23.82|21.55|0
1647267380000|2022-03-14 14:16:20|23.85|21.58|22.06|19.96|23.88|21.61|22.06|19.96|0
1647267390000|2022-03-14 14:16:30|22.1|20|22.07|19.97|22.13|20.03|22.06|19.96|0
1647267400000|2022-03-14 14:16:40|22.1|20|22.07|19.97|22.15|20.04|22.07|19.97|0
1647267410000|2022-03-14 14:16:50|22.1|20|21.96|19.86|22.13|20.03|21.96|19.86|0
1647267420000|2022-03-14 14:17:00|21.93|19.84|21.9|19.81|21.93|19.84|21.85|19.77|0
1647267430000|2022-03-14 14:17:10|21.81|19.73|21.93|19.84|21.93|19.84|21.81|19.73|0
1647267440000|2022-03-14 14:17:20|21.7|19.64|21.66|19.6|21.7|19.64|21.6|19.54|0
1647267450000|2022-03-14 14:17:30|21.72|19.65|21.75|19.68|21.75|19.68|21.69|19.62|0
1647267460000|2022-03-14 14:17:40|21.81|19.73|21.78|19.7|21.81|19.73|21.75|19.68|0
1647267470000|2022-03-14 14:17:50|21.69|19.62|21.73|19.66|21.73|19.66|21.54|19.49|0
1647267480000|2022-03-14 14:18:00|21.93|19.84|21.87|19.78|21.95|19.86|21.87|19.78|0
1647267490000|2022-03-14 14:18:10|21.84|19.76|21.75|19.68|21.87|19.78|21.75|19.68|0
1647267500000|2022-03-14 14:18:20|21.67|19.61|21.61|19.56|21.7|19.64|21.61|19.56|0
1647267510000|2022-03-14 14:18:30|21.66|19.6|21.66|19.6|21.69|19.62|21.66|19.6|0
1647267520000|2022-03-14 14:18:40|21.63|19.57|21.69|19.62|21.69|19.62|21.63|19.57|0
1647267530000|2022-03-14 14:18:50|21.72|19.65|21.64|19.58|21.75|19.68|21.64|19.58|0
1647267540000|2022-03-14 14:19:00|21.66|19.6|21.6|19.54|21.72|19.65|21.6|19.54|0
1647267550000|2022-03-14 14:19:10|21.69|19.62|21.66|19.6|21.7|19.64|21.66|19.6|0
1647267560000|2022-03-14 14:19:20|21.69|19.62|21.72|19.65|21.75|19.68|21.69|19.62|0
1647267570000|2022-03-14 14:19:30|21.73|19.66|21.66|19.6|21.73|19.66|21.66|19.6|0
1647267580000|2022-03-14 14:19:40|21.69|19.62|21.66|19.6|21.72|19.65|21.66|19.6|0
1647267590000|2022-03-14 14:19:50|21.57|19.52|21.54|19.49|21.63|19.57|21.54|19.49|0
1647267600000|2022-03-14 14:20:00|21.6|19.54|21.98|19.89|21.98|19.89|21.6|19.54|0
1647267610000|2022-03-14 14:20:10|21.81|19.73|21.63|19.57|21.81|19.73|21.63|19.57|0
1647267620000|2022-03-14 14:20:20|21.64|19.58|21.72|19.65|21.72|19.65|21.64|19.58|0
1647267630000|2022-03-14 14:20:30|21.69|19.62|21.57|19.52|21.69|19.62|21.57|19.52|0
1647267640000|2022-03-14 14:20:40|21.48|19.44|21.5|19.45|21.51|19.46|21.48|19.44|0
1647267650000|2022-03-14 14:20:50|21.51|19.46|21.45|19.41|21.51|19.46|21.45|19.41|0
1647267660000|2022-03-14 14:21:00|21.48|19.44|21.54|19.49|21.54|19.49|21.45|19.41|0
1647267670000|2022-03-14 14:21:10|21.6|19.54|21.54|19.49|21.6|19.54|21.54|19.49|0
1647267680000|2022-03-14 14:21:20|21.57|19.52|21.6|19.54|21.6|19.54|21.57|19.52|0
1647267690000|2022-03-14 14:21:30|21.61|19.55|21.53|19.48|21.63|19.57|21.53|19.48|0
1647267700000|2022-03-14 14:21:40|21.51|19.46|21.63|19.57|21.63|19.57|21.51|19.46|0
1647267710000|2022-03-14 14:21:50|21.64|19.58|21.6|19.54|21.64|19.58|21.6|19.54|0
1647267720000|2022-03-14 14:22:00|21.54|19.49|21.48|19.44|21.54|19.49|21.48|19.44|0
1647267730000|2022-03-14 14:22:10|21.54|19.49|21.66|19.6|21.66|19.6|21.51|19.46|0
1647267740000|2022-03-14 14:22:20|21.6|19.54|21.63|19.57|21.66|19.6|21.6|19.54|0
1647267750000|2022-03-14 14:22:30|21.66|19.6|21.72|19.65|21.72|19.65|21.66|19.6|0
1647267760000|2022-03-14 14:22:40|21.78|19.7|21.81|19.73|21.83|19.76|21.78|19.7|0
1647267770000|2022-03-14 14:22:50|21.82|19.74|21.86|19.78|21.95|19.86|21.82|19.74|0
1647267780000|2022-03-14 14:23:00|21.81|19.73|21.81|19.73|21.81|19.73|21.75|19.67|0
1647267790000|2022-03-14 14:23:10|21.83|19.76|21.83|19.76|21.89|19.81|21.83|19.76|0
1647267800000|2022-03-14 14:23:20|21.85|19.77|21.75|19.67|21.85|19.77|21.75|19.67|0
1647267810000|2022-03-14 14:23:30|21.72|19.65|21.83|19.76|21.83|19.76|21.72|19.65|0
1647267820000|2022-03-14 14:23:40|21.8|19.73|21.79|19.71|21.8|19.73|21.78|19.7|0
1647267830000|2022-03-14 14:23:50|21.72|19.65|21.86|19.78|21.86|19.78|21.72|19.65|0
1647267840000|2022-03-14 14:24:00|21.89|19.81|21.95|19.86|21.98|19.89|21.89|19.81|0
1647267850000|2022-03-14 14:24:10|21.89|19.81|21.92|19.84|21.92|19.84|21.89|19.81|0
1647267860000|2022-03-14 14:24:20|21.97|19.88|22.16|20.05|22.16|20.05|21.97|19.88|0
1647267870000|2022-03-14 14:24:30|22.15|20.04|22.1|20|22.15|20.04|22.1|20|0
1647267880000|2022-03-14 14:24:40|22.13|20.02|22|19.9|22.15|20.04|22|19.9|0
1647267890000|2022-03-14 14:24:50|22.04|19.94|22.1|20|22.13|20.02|22.04|19.94|0
1647267900000|2022-03-14 14:25:00|22.19|20.08|22.55|20.41|22.55|20.41|22.19|20.08|0
1647267910000|2022-03-14 14:25:10|22.52|20.38|22.49|20.35|22.52|20.38|22.46|20.32|0
1647267920000|2022-03-14 14:25:20|22.54|20.39|22.55|20.41|22.55|20.41|22.52|20.38|0
1647267930000|2022-03-14 14:25:30|22.49|20.35|22.51|20.36|22.52|20.38|22.49|20.35|0
1647267940000|2022-03-14 14:25:40|22.52|20.38|22.43|20.3|22.52|20.38|22.43|20.3|0
1647267950000|2022-03-14 14:25:50|22.49|20.35|22.52|20.38|22.52|20.38|22.46|20.32|0
1647267960000|2022-03-14 14:26:00|22.49|20.35|22.13|20.02|22.49|20.35|22.13|20.02|0
1647267970000|2022-03-14 14:26:10|22.1|20|22.07|19.97|22.1|20|22.07|19.97|0
1647267980000|2022-03-14 14:26:20|22.04|19.94|22.1|20|22.1|20|22.04|19.94|0
1647267990000|2022-03-14 14:26:30|22.04|19.94|22.09|19.98|22.09|19.98|22.04|19.94|0
1647268000000|2022-03-14 14:26:40|22.1|20|22.22|20.11|22.22|20.11|22.1|20|0
1647268010000|2022-03-14 14:26:50|22.28|20.16|22.25|20.13|22.28|20.16|22.25|20.13|0
1647268020000|2022-03-14 14:27:00|22.04|19.94|22.04|19.94|22.1|20|22.04|19.94|0
1647268030000|2022-03-14 14:27:10|22.07|19.97|22|19.9|22.07|19.97|22|19.9|0
1647268040000|2022-03-14 14:27:20|21.94|19.85|22.01|19.92|22.01|19.92|21.94|19.85|0
1647268050000|2022-03-14 14:27:30|22.07|19.97|21.95|19.86|22.07|19.97|21.95|19.86|0
1647268060000|2022-03-14 14:27:40|22.01|19.92|21.97|19.87|22.03|19.93|21.97|19.87|0
1647268070000|2022-03-14 14:27:50|21.92|19.83|21.85|19.77|21.98|19.89|21.85|19.77|0
1647268080000|2022-03-14 14:28:00|21.83|19.75|21.89|19.81|21.89|19.81|21.83|19.75|0
1647268090000|2022-03-14 14:28:10|21.91|19.82|21.85|19.77|21.91|19.82|21.71|19.65|0
1647268100000|2022-03-14 14:28:20|21.86|19.78|21.77|19.7|21.86|19.78|21.77|19.7|0
1647268110000|2022-03-14 14:28:30|21.8|19.73|21.77|19.7|21.8|19.73|21.77|19.7|0
1647268120000|2022-03-14 14:28:40|21.82|19.74|21.77|19.7|21.83|19.75|21.77|19.7|0
1647268130000|2022-03-14 14:28:50|21.79|19.71|21.77|19.7|21.8|19.73|21.76|19.69|0
1647268140000|2022-03-14 14:29:00|21.76|19.69|21.71|19.65|21.76|19.69|21.71|19.65|0
1647268150000|2022-03-14 14:29:10|21.69|19.62|21.95|19.86|21.95|19.86|21.69|19.62|0
1647268160000|2022-03-14 14:29:20|21.83|19.75|21.8|19.73|21.83|19.75|21.8|19.73|0
1647268170000|2022-03-14 14:29:30|21.86|19.78|21.89|19.81|21.89|19.81|21.82|19.74|0
1647268180000|2022-03-14 14:29:40|21.85|19.77|21.77|19.7|21.86|19.78|21.77|19.7|0
1647268190000|2022-03-14 14:29:50|21.71|19.65|21.71|19.65|21.71|19.65|21.69|19.62|0
1647268200000|2022-03-14 14:30:00|21.74|19.67|21.6|19.54|21.77|19.7|21.6|19.54|0
1647268210000|2022-03-14 14:30:10|21.63|19.57|21.51|19.46|21.63|19.57|21.48|19.43|0
1647268220000|2022-03-14 14:30:20|21.63|19.57|21.6|19.54|21.7|19.63|21.6|19.54|0
1647268230000|2022-03-14 14:30:30|21.51|19.46|21.54|19.49|21.54|19.49|21.51|19.46|0
1647268240000|2022-03-14 14:30:40|21.48|19.43|21.54|19.49|21.54|19.49|21.42|19.38|0
1647268250000|2022-03-14 14:30:50|21.52|19.47|21.42|19.38|21.52|19.47|21.39|19.35|0
1647268260000|2022-03-14 14:31:00|21.36|19.33|21.39|19.35|21.42|19.38|21.36|19.33|0
1647268270000|2022-03-14 14:31:10|21.33|19.3|21.41|19.37|21.41|19.37|21.33|19.3|0
1647268280000|2022-03-14 14:31:20|21.39|19.35|21.45|19.41|21.45|19.41|21.33|19.3|0
1647268290000|2022-03-14 14:31:30|21.43|19.39|21.45|19.41|21.45|19.41|21.39|19.35|0
1647268300000|2022-03-14 14:31:40|21.48|19.43|21.48|19.43|21.48|19.43|21.48|19.43|0
1647268310000|2022-03-14 14:31:50|21.45|19.41|21.57|19.51|21.57|19.51|21.45|19.41|0
1647268320000|2022-03-14 14:32:00|21.48|19.43|21.45|19.41|21.54|19.49|21.45|19.41|0
1647268330000|2022-03-14 14:32:10|21.48|19.43|21.61|19.55|21.61|19.55|21.48|19.43|0
1647268340000|2022-03-14 14:32:20|21.65|19.59|21.54|19.49|21.65|19.59|21.54|19.49|0
1647268350000|2022-03-14 14:32:30|21.3|19.28|21.19|19.17|21.3|19.28|21.19|19.17|0
1647268360000|2022-03-14 14:32:40|21.22|19.2|21.25|19.22|21.25|19.22|21.2|19.18|0
1647268370000|2022-03-14 14:32:50|21.22|19.2|21.07|19.07|21.22|19.2|21.07|19.07|0
1647268380000|2022-03-14 14:33:00|21.1|19.09|21.01|19.01|21.16|19.14|21.01|19.01|0
1647268390000|2022-03-14 14:33:10|20.96|18.96|20.99|18.99|20.99|18.99|20.93|18.94|0
1647268400000|2022-03-14 14:33:20|21.01|19.01|20.96|18.96|21.01|19.01|20.96|18.96|0
1647268410000|2022-03-14 14:33:30|21.04|19.04|21.01|19.01|21.13|19.12|21.01|19.01|0
1647268420000|2022-03-14 14:33:40|21.07|19.07|21.07|19.07|21.07|19.07|21.07|19.07|0
1647268430000|2022-03-14 14:33:50|21.01|19.01|21.01|19.01|21.01|19.01|20.99|18.99|0
1647268440000|2022-03-14 14:34:00|21.1|19.09|21.1|19.09|21.1|19.09|21.1|19.09|0
1647268450000|2022-03-14 14:34:10|21.19|19.17|21.25|19.22|21.25|19.22|21.19|19.17|0
1647268460000|2022-03-14 14:34:20|21.3|19.27|21.38|19.34|21.39|19.35|21.3|19.27|0
1647268470000|2022-03-14 14:34:30|21.33|19.3|21.27|19.25|21.36|19.33|21.27|19.25|0
1647268480000|2022-03-14 14:34:40|21.25|19.22|21.3|19.27|21.3|19.27|21.25|19.22|0
1647268490000|2022-03-14 14:34:50|21.33|19.3|21.36|19.33|21.39|19.35|21.3|19.27|0
1647268500000|2022-03-14 14:35:00|21.45|19.41|21.51|19.46|21.51|19.46|21.45|19.41|0
1647268510000|2022-03-14 14:35:10|21.54|19.49|21.45|19.41|21.54|19.49|21.42|19.38|0
1647268520000|2022-03-14 14:35:20|21.48|19.43|21.57|19.51|21.6|19.54|21.48|19.43|0
1647268530000|2022-03-14 14:35:30|21.62|19.57|21.62|19.57|21.62|19.57|21.54|19.49|0
1647268540000|2022-03-14 14:35:40|21.6|19.54|21.49|19.45|21.6|19.54|21.49|19.45|0
1647268550000|2022-03-14 14:35:50|21.46|19.42|21.51|19.46|21.51|19.46|21.45|19.41|0
1647268560000|2022-03-14 14:36:00|21.62|19.56|21.55|19.5|21.62|19.56|21.51|19.46|0
1647268570000|2022-03-14 14:36:10|21.54|19.49|21.68|19.62|21.68|19.62|21.54|19.49|0
1647268580000|2022-03-14 14:36:20|21.86|19.78|21.83|19.75|21.86|19.78|21.83|19.75|0
1647268590000|2022-03-14 14:36:30|21.86|19.78|21.84|19.76|21.92|19.83|21.84|19.76|0
1647268600000|2022-03-14 14:36:40|21.87|19.79|21.74|19.67|21.87|19.79|21.74|19.67|0
1647268610000|2022-03-14 14:36:50|21.65|19.59|21.59|19.54|21.65|19.59|21.57|19.51|0
1647268620000|2022-03-14 14:37:00|21.57|19.51|21.62|19.56|21.68|19.62|21.57|19.51|0
1647268630000|2022-03-14 14:37:10|21.58|19.52|21.57|19.51|21.58|19.52|21.51|19.46|0
1647268640000|2022-03-14 14:37:20|21.59|19.54|21.62|19.56|21.62|19.56|21.59|19.54|0
1647268650000|2022-03-14 14:37:30|21.59|19.54|21.71|19.64|21.71|19.64|21.59|19.54|0
1647268660000|2022-03-14 14:37:40|21.77|19.7|21.98|19.89|21.98|19.89|21.77|19.7|0
1647268670000|2022-03-14 14:37:50|22.01|19.91|21.98|19.89|22.01|19.91|21.98|19.89|0
1647268680000|2022-03-14 14:38:00|22.02|19.93|22.05|19.95|22.05|19.95|21.92|19.83|0
1647268690000|2022-03-14 14:38:10|22.04|19.94|22.01|19.91|22.1|19.99|22.01|19.91|0
1647268700000|2022-03-14 14:38:20|22.13|20.02|22.16|20.05|22.16|20.05|22.13|20.02|0
1647268710000|2022-03-14 14:38:30|22.23|20.11|22.31|20.18|22.31|20.18|22.23|20.11|0
1647268720000|2022-03-14 14:38:40|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1647268730000|2022-03-14 14:38:50|22.19|20.07|21.73|19.66|22.19|20.07|21.73|19.66|0
1647268740000|2022-03-14 14:39:00|21.65|19.59|21.71|19.64|21.71|19.64|21.59|19.54|0
1647268750000|2022-03-14 14:39:10|21.8|19.72|21.79|19.71|21.8|19.72|21.76|19.68|0
1647268760000|2022-03-14 14:39:20|21.77|19.7|21.71|19.64|21.77|19.7|21.71|19.64|0
1647268770000|2022-03-14 14:39:30|21.77|19.7|21.74|19.67|21.8|19.72|21.74|19.67|0
1647268780000|2022-03-14 14:39:40|21.8|19.72|21.86|19.78|21.86|19.78|21.8|19.72|0
1647268790000|2022-03-14 14:39:50|21.92|19.83|21.84|19.76|21.92|19.83|21.84|19.76|0
1647268800000|2022-03-14 14:40:00|21.93|19.84|22.07|19.97|22.19|20.07|21.93|19.84|0
1647268810000|2022-03-14 14:40:10|22.16|20.05|22.37|20.24|22.4|20.26|22.16|20.05|0
1647268820000|2022-03-14 14:40:20|22.34|20.21|22.16|20.05|22.43|20.29|22.16|20.05|0
1647268830000|2022-03-14 14:40:30|22.13|20.02|22.01|19.91|22.13|20.02|22.01|19.91|0
1647268840000|2022-03-14 14:40:40|21.86|19.78|21.83|19.75|21.86|19.78|21.83|19.75|0
1647268850000|2022-03-14 14:40:50|21.89|19.8|21.86|19.78|21.92|19.83|21.86|19.78|0
1647268860000|2022-03-14 14:41:00|21.7|19.63|21.68|19.62|21.74|19.67|21.68|19.62|0
1647268870000|2022-03-14 14:41:10|21.71|19.64|21.86|19.78|21.86|19.78|21.71|19.64|0
1647268880000|2022-03-14 14:41:20|21.83|19.75|21.86|19.78|21.86|19.78|21.77|19.7|0
1647268890000|2022-03-14 14:41:30|21.8|19.72|21.78|19.71|21.8|19.72|21.78|19.71|0
1647268900000|2022-03-14 14:41:40|21.86|19.78|21.71|19.64|21.86|19.78|21.71|19.64|0
1647268910000|2022-03-14 14:41:50|21.74|19.67|21.74|19.67|21.77|19.7|21.74|19.67|0
1647268920000|2022-03-14 14:42:00|21.83|19.75|21.71|19.64|21.83|19.75|21.71|19.64|0
1647268930000|2022-03-14 14:42:10|21.86|19.78|22.02|19.92|22.02|19.92|21.86|19.78|0
1647268940000|2022-03-14 14:42:20|21.99|19.9|21.96|19.87|21.99|19.9|21.95|19.86|0
1647268950000|2022-03-14 14:42:30|21.92|19.83|21.8|19.72|21.98|19.88|21.8|19.72|0
1647268960000|2022-03-14 14:42:40|21.89|19.8|21.95|19.86|21.95|19.86|21.86|19.78|0
1647268970000|2022-03-14 14:42:50|22.01|19.91|21.86|19.78|22.04|19.94|21.86|19.78|0
1647268980000|2022-03-14 14:43:00|21.87|19.79|21.83|19.75|21.89|19.8|21.74|19.67|0
1647268990000|2022-03-14 14:43:10|21.86|19.78|22.01|19.91|22.01|19.91|21.86|19.78|0
1647269000000|2022-03-14 14:43:20|21.98|19.88|22.04|19.94|22.08|19.98|21.98|19.88|0
1647269010000|2022-03-14 14:43:30|21.98|19.88|22.04|19.94|22.04|19.94|21.98|19.88|0
1647269020000|2022-03-14 14:43:40|22.19|20.07|22.22|20.1|22.22|20.1|22.16|20.05|0
1647269030000|2022-03-14 14:43:50|22.19|20.07|22.19|20.07|22.22|20.1|22.19|20.07|0
1647269040000|2022-03-14 14:44:00|22.31|20.18|22.22|20.1|22.31|20.18|22.19|20.07|0
1647269050000|2022-03-14 14:44:10|21.99|19.9|21.92|19.83|22.04|19.94|21.92|19.83|0
1647269060000|2022-03-14 14:44:20|21.89|19.8|21.83|19.75|21.92|19.83|21.83|19.75|0
1647269070000|2022-03-14 14:44:30|21.89|19.8|21.87|19.79|21.89|19.8|21.84|19.76|0
1647269080000|2022-03-14 14:44:40|21.8|19.72|21.74|19.67|21.8|19.72|21.74|19.67|0
1647269090000|2022-03-14 14:44:50|21.8|19.72|21.8|19.72|21.8|19.72|21.78|19.71|0
1647269100000|2022-03-14 14:45:00|21.71|19.64|21.74|19.67|21.77|19.7|21.71|19.64|0
1647269110000|2022-03-14 14:45:10|21.77|19.7|21.86|19.78|21.86|19.78|21.77|19.7|0
1647269120000|2022-03-14 14:45:20|21.77|19.7|21.68|19.62|21.77|19.7|21.68|19.62|0
1647269130000|2022-03-14 14:45:30|21.59|19.54|21.71|19.64|21.71|19.64|21.59|19.54|0
1647269140000|2022-03-14 14:45:40|21.83|19.75|21.8|19.72|21.86|19.78|21.8|19.72|0
1647269150000|2022-03-14 14:45:50|21.81|19.74|21.71|19.64|21.86|19.78|21.71|19.64|0
1647269160000|2022-03-14 14:46:00|21.75|19.68|21.74|19.67|21.83|19.75|21.71|19.64|0
1647269170000|2022-03-14 14:46:10|21.8|19.72|21.83|19.75|21.9|19.82|21.8|19.72|0
1647269180000|2022-03-14 14:46:20|21.84|19.76|21.8|19.72|21.84|19.76|21.71|19.64|0
1647269190000|2022-03-14 14:46:30|21.83|19.75|21.8|19.72|21.89|19.8|21.8|19.72|0
1647269200000|2022-03-14 14:46:40|21.83|19.75|21.98|19.88|21.98|19.88|21.8|19.72|0
1647269210000|2022-03-14 14:46:50|22.01|19.91|21.95|19.86|22.01|19.91|21.95|19.86|0
1647269220000|2022-03-14 14:47:00|21.93|19.84|21.89|19.8|21.93|19.84|21.8|19.72|0
1647269230000|2022-03-14 14:47:10|21.86|19.78|21.89|19.8|21.89|19.8|21.84|19.76|0
1647269240000|2022-03-14 14:47:20|21.86|19.78|21.95|19.86|21.95|19.86|21.86|19.78|0
1647269250000|2022-03-14 14:47:30|21.98|19.88|22.1|19.99|22.1|19.99|21.98|19.88|0
1647269260000|2022-03-14 14:47:40|22.13|20.02|22.1|19.99|22.13|20.02|22.1|19.99|0
1647269270000|2022-03-14 14:47:50|22.22|20.1|22.44|20.3|22.44|20.3|22.22|20.1|0
1647269280000|2022-03-14 14:48:00|22.43|20.29|22.37|20.24|22.43|20.29|22.35|20.22|0
1647269290000|2022-03-14 14:48:10|22.08|19.98|22.04|19.94|22.13|20.02|22.04|19.94|0
1647269300000|2022-03-14 14:48:20|22.01|19.91|22.15|20.04|22.15|20.04|22.01|19.91|0
1647269310000|2022-03-14 14:48:30|22.32|20.19|22.34|20.21|22.4|20.26|22.32|20.19|0
1647269320000|2022-03-14 14:48:40|22.31|20.18|22.21|20.1|22.31|20.18|22.21|20.1|0
1647269330000|2022-03-14 14:48:50|22.15|20.04|22.04|19.94|22.15|20.04|21.98|19.88|0
1647269340000|2022-03-14 14:49:00|22.24|20.13|22.12|20.02|22.24|20.13|22.12|20.02|0
1647269350000|2022-03-14 14:49:10|22.18|20.07|22.14|20.03|22.18|20.07|22.07|19.96|0
1647269360000|2022-03-14 14:49:20|22.21|20.1|22.35|20.22|22.35|20.22|22.18|20.07|0
1647269370000|2022-03-14 14:49:30|22.3|20.18|22.18|20.07|22.3|20.18|22.18|20.07|0
1647269380000|2022-03-14 14:49:40|22.15|20.04|22.09|19.99|22.26|20.14|22.09|19.99|0
1647269390000|2022-03-14 14:49:50|22.18|20.07|22.06|19.96|22.18|20.07|22.03|19.94|0
1647269400000|2022-03-14 14:50:00|22.12|20.02|21.83|19.75|22.12|20.02|21.83|19.75|0
1647269410000|2022-03-14 14:50:10|21.87|19.79|21.95|19.86|22.03|19.94|21.87|19.79|0
1647269420000|2022-03-14 14:50:20|21.9|19.81|21.86|19.77|21.9|19.81|21.86|19.77|0
1647269430000|2022-03-14 14:50:30|21.84|19.76|21.95|19.86|21.95|19.86|21.81|19.73|0
1647269440000|2022-03-14 14:50:40|22|19.91|22.06|19.96|22.06|19.96|21.98|19.88|0
1647269450000|2022-03-14 14:50:50|22|19.91|22.03|19.94|22.03|19.94|21.99|19.9|0
1647269460000|2022-03-14 14:51:00|22|19.91|22.09|19.99|22.09|19.99|22|19.91|0
1647269470000|2022-03-14 14:51:10|22.03|19.94|22.18|20.07|22.18|20.07|22.03|19.94|0
1647269480000|2022-03-14 14:51:20|22.09|19.99|22.15|20.04|22.15|20.04|22.06|19.96|0
1647269490000|2022-03-14 14:51:30|22.12|20.02|22.36|20.23|22.36|20.23|22.12|20.02|0
1647269500000|2022-03-14 14:51:40|22.32|20.19|22.52|20.37|22.52|20.37|22.32|20.19|0
1647269510000|2022-03-14 14:51:50|22.62|20.47|22.64|20.48|22.64|20.48|22.62|20.47|0
1647269520000|2022-03-14 14:52:00|22.67|20.51|22.61|20.45|22.67|20.51|22.61|20.45|0
1647269530000|2022-03-14 14:52:10|22.56|20.41|22.61|20.45|22.61|20.45|22.56|20.41|0
1647269540000|2022-03-14 14:52:20|22.62|20.47|22.91|20.73|22.91|20.73|22.62|20.47|0
1647269550000|2022-03-14 14:52:30|22.85|20.68|23.1|20.9|23.1|20.9|22.85|20.68|0
1647269560000|2022-03-14 14:52:40|23.41|21.18|23.35|21.12|23.41|21.18|23.35|21.12|0
1647269570000|2022-03-14 14:52:50|23.25|21.04|23.19|20.98|23.25|21.04|23.19|20.98|0
1647269580000|2022-03-14 14:53:00|23.13|20.93|22.97|20.79|23.13|20.93|22.97|20.79|0
1647269590000|2022-03-14 14:53:10|23.01|20.81|23.25|21.04|23.25|21.04|23.01|20.81|0
1647269600000|2022-03-14 14:53:20|23.16|20.95|23.07|20.87|23.16|20.95|23.04|20.84|0
1647269610000|2022-03-14 14:53:30|23.19|20.98|23.28|21.07|23.38|21.15|23.19|20.98|0
1647269620000|2022-03-14 14:53:40|23.22|21.01|23.16|20.95|23.22|21.01|23.1|20.9|0
1647269630000|2022-03-14 14:53:50|23.19|20.98|23.13|20.93|23.19|20.98|23.1|20.9|0
1647269640000|2022-03-14 14:54:00|23.16|20.95|23.28|21.07|23.28|21.07|23.16|20.95|0
1647269650000|2022-03-14 14:54:10|23.27|21.05|23.13|20.93|23.27|21.05|23.1|20.9|0
1647269660000|2022-03-14 14:54:20|23.1|20.9|23.16|20.95|23.21|21|23.1|20.9|0
1647269670000|2022-03-14 14:54:30|23.13|20.93|23.13|20.93|23.16|20.95|23.13|20.93|0
1647269680000|2022-03-14 14:54:40|23.19|20.98|23.13|20.93|23.22|21.01|23.13|20.93|0
1647269690000|2022-03-14 14:54:50|23.11|20.91|23.11|20.91|23.11|20.91|23.1|20.9|0
1647269700000|2022-03-14 14:55:00|23.21|21|23.16|20.95|23.21|21|23.1|20.9|0
1647269710000|2022-03-14 14:55:10|23.22|21.01|23.13|20.93|23.22|21.01|23.13|20.93|0
1647269720000|2022-03-14 14:55:20|23.11|20.91|23.19|20.98|23.19|20.98|23.11|20.91|0
1647269730000|2022-03-14 14:55:30|23.16|20.95|23.33|21.11|23.33|21.11|23.16|20.95|0
1647269740000|2022-03-14 14:55:40|23.35|21.12|23.44|21.21|23.44|21.21|23.35|21.12|0
1647269750000|2022-03-14 14:55:50|23.39|21.16|23.35|21.12|23.39|21.16|23.35|21.12|0
1647269760000|2022-03-14 14:56:00|23.38|21.15|23.19|20.98|23.38|21.15|23.16|20.95|0
1647269770000|2022-03-14 14:56:10|23.45|21.22|23.28|21.07|23.45|21.22|23.28|21.07|0
1647269780000|2022-03-14 14:56:20|23.22|21.01|23|20.81|23.22|21.01|23|20.81|0
1647269790000|2022-03-14 14:56:30|22.97|20.79|23.08|20.88|23.08|20.88|22.97|20.79|0
1647269800000|2022-03-14 14:56:40|23.13|20.93|23.16|20.95|23.16|20.95|23.13|20.93|0
1647269810000|2022-03-14 14:56:50|23.17|20.97|23.1|20.9|23.17|20.97|23.1|20.9|0
1647269820000|2022-03-14 14:57:00|23.03|20.84|23.1|20.9|23.19|20.98|23.03|20.84|0
1647269830000|2022-03-14 14:57:10|23.05|20.85|22.94|20.76|23.05|20.85|22.94|20.76|0
1647269840000|2022-03-14 14:57:20|22.86|20.69|22.79|20.62|22.86|20.69|22.79|20.62|0
1647269850000|2022-03-14 14:57:30|22.85|20.67|22.8|20.63|22.86|20.69|22.8|20.63|0
1647269860000|2022-03-14 14:57:40|22.85|20.67|22.94|20.76|22.94|20.76|22.85|20.67|0
1647269870000|2022-03-14 14:57:50|23|20.81|22.91|20.73|23.03|20.84|22.91|20.73|0
1647269880000|2022-03-14 14:58:00|22.85|20.67|22.91|20.73|22.91|20.73|22.83|20.66|0
1647269890000|2022-03-14 14:58:10|22.9|20.71|22.82|20.65|22.94|20.76|22.82|20.65|0
1647269900000|2022-03-14 14:58:20|22.88|20.7|22.82|20.65|22.88|20.7|22.82|20.65|0
1647269920000|2022-03-14 14:58:40|22.88|20.7|22.94|20.76|22.94|20.76|22.88|20.7|0
1647269930000|2022-03-14 14:58:50|22.97|20.78|23.07|20.87|23.07|20.87|22.97|20.78|0
1647269940000|2022-03-14 14:59:00|23.03|20.84|23.22|21.01|23.22|21.01|22.94|20.76|0
1647269950000|2022-03-14 14:59:10|23.19|20.98|23.14|20.94|23.19|20.98|23.08|20.88|0
1647269960000|2022-03-14 14:59:20|23.19|20.98|23.25|21.04|23.25|21.04|23.19|20.98|0
1647269970000|2022-03-14 14:59:30|23.28|21.07|23.17|20.97|23.31|21.09|23.17|20.97|0
1647269980000|2022-03-14 14:59:40|23.28|21.06|23.33|21.11|23.34|21.12|23.25|21.04|0
1647269990000|2022-03-14 14:59:50|23.38|21.15|23.6|21.35|23.6|21.35|23.38|21.15|0
1647270000000|2022-03-14 15:00:00|23.79|21.52|23.69|21.43|23.79|21.52|23.69|21.43|0
1647270010000|2022-03-14 15:00:10|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1647270020000|2022-03-14 15:00:20|23.69|21.43|23.42|21.19|23.69|21.43|23.42|21.19|0
1647270030000|2022-03-14 15:00:30|23.44|21.21|23.44|21.21|23.44|21.21|23.41|21.18|0
1647270040000|2022-03-14 15:00:40|23.47|21.23|23.41|21.18|23.47|21.23|23.41|21.18|0
1647270050000|2022-03-14 15:00:50|23.28|21.06|23.19|20.98|23.28|21.06|23.16|20.95|0
1647270060000|2022-03-14 15:01:00|23.22|21.01|23.17|20.97|23.22|21.01|23.17|20.97|0
1647270070000|2022-03-14 15:01:10|23.22|21.01|23.27|21.05|23.27|21.05|23.1|20.9|0
1647270080000|2022-03-14 15:01:20|23.3|21.08|23.38|21.15|23.38|21.15|23.28|21.06|0
1647270090000|2022-03-14 15:01:30|23.31|21.09|23.31|21.09|23.31|21.09|23.28|21.06|0
1647270100000|2022-03-14 15:01:40|23.25|21.04|23.31|21.09|23.31|21.09|23.25|21.04|0
1647270110000|2022-03-14 15:01:50|23.36|21.13|23.39|21.16|23.41|21.18|23.36|21.13|0
1647270120000|2022-03-14 15:02:00|23.38|21.15|23.1|20.9|23.38|21.15|23.1|20.9|0
1647270130000|2022-03-14 15:02:10|22.94|20.76|23.1|20.9|23.1|20.9|22.94|20.76|0
1647270140000|2022-03-14 15:02:20|23.06|20.87|23|20.81|23.06|20.87|23|20.81|0
1647270150000|2022-03-14 15:02:30|23.05|20.85|23.03|20.84|23.06|20.87|23|20.81|0
1647270160000|2022-03-14 15:02:40|23.06|20.87|22.97|20.78|23.06|20.87|22.97|20.78|0
1647270170000|2022-03-14 15:02:50|23|20.81|23.22|21.01|23.22|21.01|23|20.81|0
1647270180000|2022-03-14 15:03:00|23.19|20.98|23.25|21.04|23.25|21.04|23.19|20.98|0
1647270190000|2022-03-14 15:03:10|23.22|21.01|23.23|21.02|23.23|21.02|23.16|20.95|0
1647270200000|2022-03-14 15:03:20|23.22|21.01|23.22|21.01|23.22|21.01|23.22|21.01|0
1647270210000|2022-03-14 15:03:30|23.25|21.04|23.22|21.01|23.28|21.06|23.22|21.01|0
1647270220000|2022-03-14 15:03:40|23.06|20.87|23.13|20.92|23.13|20.92|23.03|20.84|0
1647270230000|2022-03-14 15:03:50|23.16|20.95|22.97|20.78|23.16|20.95|22.97|20.78|0
1647270240000|2022-03-14 15:04:00|23.05|20.85|23.06|20.87|23.06|20.87|22.97|20.78|0
1647270250000|2022-03-14 15:04:10|23.08|20.88|23.16|20.95|23.16|20.95|23.08|20.88|0
1647270260000|2022-03-14 15:04:20|23.22|21.01|23.14|20.94|23.22|21.01|23.14|20.94|0
1647270270000|2022-03-14 15:04:30|23.16|20.95|23.14|20.94|23.16|20.95|23.06|20.87|0
1647270280000|2022-03-14 15:04:40|23.2|20.99|23.16|20.95|23.2|20.99|23.16|20.95|0
1647270290000|2022-03-14 15:04:50|23.13|20.92|23.22|21.01|23.22|21.01|23.13|20.92|0
1647270300000|2022-03-14 15:05:00|23.31|21.09|23.53|21.29|23.53|21.29|23.31|21.09|0
1647270310000|2022-03-14 15:05:10|23.5|21.26|23.37|21.15|23.5|21.26|23.37|21.15|0
1647270320000|2022-03-14 15:05:20|23.31|21.09|23.22|21.01|23.31|21.09|23.22|21.01|0
1647270330000|2022-03-14 15:05:30|23.13|20.92|23.13|20.92|23.13|20.92|23.11|20.91|0
1647270340000|2022-03-14 15:05:40|23.16|20.95|23.33|21.11|23.33|21.11|23.16|20.95|0
1647270350000|2022-03-14 15:05:50|23.19|20.98|23.19|20.98|23.19|20.98|23.13|20.92|0
1647270360000|2022-03-14 15:06:00|23.22|21.01|23.22|21.01|23.33|21.11|23.22|21.01|0
1647270370000|2022-03-14 15:06:10|23.28|21.06|23.34|21.12|23.34|21.12|23.26|21.05|0
1647270380000|2022-03-14 15:06:20|23.31|21.09|23.28|21.06|23.31|21.09|23.28|21.06|0
1647270390000|2022-03-14 15:06:30|23.36|21.13|23.19|20.98|23.36|21.13|23.19|20.98|0
1647270400000|2022-03-14 15:06:40|23.06|20.87|23.06|20.87|23.06|20.87|23.02|20.82|0
1647270410000|2022-03-14 15:06:50|22.95|20.77|23.03|20.84|23.03|20.84|22.95|20.77|0
1647270420000|2022-03-14 15:07:00|23.02|20.82|23.12|20.92|23.12|20.92|23.02|20.82|0
1647270430000|2022-03-14 15:07:10|23.23|21.02|23.06|20.87|23.23|21.02|23.06|20.87|0
1647270440000|2022-03-14 15:07:20|23.09|20.89|23.06|20.87|23.12|20.92|23.06|20.87|0
1647270450000|2022-03-14 15:07:30|23.03|20.84|23.09|20.89|23.09|20.89|23.03|20.84|0
1647270460000|2022-03-14 15:07:40|23.16|20.95|23.12|20.92|23.16|20.95|23.09|20.89|0
1647270470000|2022-03-14 15:07:50|23.09|20.89|23.25|21.03|23.25|21.03|23.09|20.89|0
1647270480000|2022-03-14 15:08:00|23.12|20.92|22.88|20.7|23.12|20.92|22.88|20.7|0
1647270490000|2022-03-14 15:08:10|22.79|20.62|22.82|20.64|22.85|20.67|22.79|20.62|0
1647270500000|2022-03-14 15:08:20|22.85|20.67|22.88|20.7|22.91|20.73|22.85|20.67|0
1647270510000|2022-03-14 15:08:30|22.91|20.73|22.97|20.78|22.97|20.78|22.91|20.73|0
1647270520000|2022-03-14 15:08:40|22.95|20.77|22.86|20.68|22.95|20.77|22.86|20.68|0
1647270530000|2022-03-14 15:08:50|22.85|20.67|22.85|20.67|22.85|20.67|22.82|20.64|0
1647270540000|2022-03-14 15:09:00|22.94|20.75|22.91|20.73|22.94|20.75|22.91|20.73|0
1647270550000|2022-03-14 15:09:10|22.92|20.74|22.94|20.75|22.94|20.75|22.92|20.74|0
1647270560000|2022-03-14 15:09:20|22.91|20.73|22.88|20.7|22.91|20.73|22.88|20.7|0
1647270570000|2022-03-14 15:09:30|22.75|20.59|22.69|20.53|22.79|20.62|22.69|20.53|0
1647270580000|2022-03-14 15:09:40|22.75|20.59|22.66|20.5|22.75|20.59|22.63|20.48|0
1647270590000|2022-03-14 15:09:50|22.69|20.53|22.69|20.53|22.69|20.53|22.63|20.48|0
1647270600000|2022-03-14 15:10:00|22.75|20.59|22.82|20.64|22.83|20.66|22.75|20.59|0
1647270610000|2022-03-14 15:10:10|22.85|20.67|22.82|20.64|22.88|20.7|22.78|20.61|0
1647270620000|2022-03-14 15:10:20|22.78|20.61|22.71|20.55|22.78|20.61|22.69|20.53|0
1647270630000|2022-03-14 15:10:30|22.69|20.53|22.66|20.5|22.69|20.53|22.66|20.5|0
1647270640000|2022-03-14 15:10:40|22.6|20.45|22.59|20.43|22.62|20.46|22.59|20.43|0
1647270650000|2022-03-14 15:10:50|22.6|20.45|22.57|20.42|22.6|20.45|22.57|20.42|0
1647270660000|2022-03-14 15:11:00|22.51|20.37|22.56|20.41|22.56|20.41|22.48|20.34|0
1647270670000|2022-03-14 15:11:10|22.62|20.46|22.42|20.28|22.62|20.46|22.42|20.28|0
1647270680000|2022-03-14 15:11:20|22.43|20.3|22.48|20.34|22.48|20.34|22.42|20.28|0
1647270690000|2022-03-14 15:11:30|22.51|20.37|22.54|20.39|22.54|20.39|22.49|20.35|0
1647270700000|2022-03-14 15:11:40|22.57|20.42|22.48|20.34|22.57|20.42|22.48|20.34|0
1647270710000|2022-03-14 15:11:50|22.51|20.37|22.55|20.41|22.55|20.41|22.51|20.37|0
1647270720000|2022-03-14 15:12:00|22.57|20.42|22.48|20.34|22.57|20.42|22.48|20.34|0
1647270730000|2022-03-14 15:12:10|22.45|20.31|22.42|20.28|22.45|20.31|22.36|20.23|0
1647270740000|2022-03-14 15:12:20|22.39|20.26|22.36|20.23|22.39|20.26|22.36|20.23|0
1647270750000|2022-03-14 15:12:30|22.31|20.19|22.36|20.23|22.36|20.23|22.3|20.17|0
1647270760000|2022-03-14 15:12:40|22.24|20.12|22.24|20.12|22.3|20.17|22.21|20.09|0
1647270770000|2022-03-14 15:12:50|22.3|20.17|22.36|20.23|22.36|20.23|22.27|20.15|0
1647270780000|2022-03-14 15:13:00|22.33|20.2|22.25|20.13|22.33|20.2|22.25|20.13|0
1647270790000|2022-03-14 15:13:10|22.24|20.12|22.15|20.04|22.24|20.12|22.15|20.04|0
1647270800000|2022-03-14 15:13:20|22.06|19.96|22.24|20.12|22.24|20.12|22.03|19.93|0
1647270810000|2022-03-14 15:13:30|22.18|20.07|22.16|20.05|22.18|20.07|22.16|20.05|0
1647270820000|2022-03-14 15:13:40|22.21|20.09|22.09|19.98|22.21|20.09|22.09|19.98|0
1647270830000|2022-03-14 15:13:50|22.06|19.96|22.13|20.02|22.13|20.02|22.06|19.96|0
1647270840000|2022-03-14 15:14:00|22.12|20.01|22.09|19.98|22.12|20.01|22.06|19.96|0
1647270850000|2022-03-14 15:14:10|22.12|20.01|22.09|19.98|22.12|20.01|22.09|19.98|0
1647270860000|2022-03-14 15:14:20|22.12|20.01|22.15|20.04|22.15|20.04|22.09|19.98|0
1647270870000|2022-03-14 15:14:30|22.09|19.98|22.1|20|22.15|20.04|22.09|19.98|0
1647270880000|2022-03-14 15:14:40|22.09|19.98|22.13|20.02|22.13|20.02|22.06|19.96|0
1647270890000|2022-03-14 15:14:50|22.17|20.06|22.19|20.07|22.19|20.07|22.16|20.05|0
1647270900000|2022-03-14 15:15:00|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1647270910000|2022-03-14 15:15:10|22.13|20.02|22.16|20.05|22.19|20.07|22.13|20.02|0
1647270920000|2022-03-14 15:15:20|22.19|20.07|22.31|20.18|22.31|20.18|22.19|20.07|0
1647270930000|2022-03-14 15:15:30|22.34|20.21|22.34|20.21|22.37|20.24|22.34|20.21|0
1647270940000|2022-03-14 15:15:40|22.31|20.18|22.4|20.26|22.4|20.26|22.31|20.18|0
1647270950000|2022-03-14 15:15:50|22.41|20.28|22.43|20.29|22.46|20.32|22.41|20.28|0
1647270960000|2022-03-14 15:16:00|22.41|20.28|22.46|20.32|22.46|20.32|22.4|20.26|0
1647270970000|2022-03-14 15:16:10|22.43|20.29|22.46|20.32|22.46|20.32|22.43|20.29|0
1647270980000|2022-03-14 15:16:20|22.43|20.29|22.4|20.26|22.43|20.29|22.4|20.26|0
1647270990000|2022-03-14 15:16:30|22.37|20.24|22.37|20.24|22.4|20.26|22.37|20.24|0
1647271000000|2022-03-14 15:16:40|22.35|20.22|22.35|20.22|22.37|20.24|22.35|20.22|0
1647271010000|2022-03-14 15:16:50|22.31|20.18|22.37|20.24|22.4|20.26|22.31|20.18|0
1647271020000|2022-03-14 15:17:00|22.43|20.29|22.37|20.24|22.43|20.29|22.37|20.24|0
1647271030000|2022-03-14 15:17:10|22.34|20.21|22.31|20.18|22.34|20.21|22.28|20.15|0
1647271040000|2022-03-14 15:17:20|22.34|20.21|22.49|20.35|22.49|20.35|22.34|20.21|0
1647271050000|2022-03-14 15:17:30|22.46|20.32|22.37|20.24|22.49|20.35|22.37|20.24|0
1647271060000|2022-03-14 15:17:40|22.38|20.25|22.49|20.35|22.49|20.35|22.37|20.24|0
1647271070000|2022-03-14 15:17:50|22.46|20.32|22.53|20.39|22.53|20.39|22.46|20.32|0
1647271080000|2022-03-14 15:18:00|22.52|20.37|22.44|20.3|22.52|20.37|22.44|20.3|0
1647271090000|2022-03-14 15:18:10|22.43|20.29|22.34|20.21|22.43|20.29|22.34|20.21|0
1647271100000|2022-03-14 15:18:20|22.31|20.18|22.22|20.1|22.31|20.18|22.22|20.1|0
1647271110000|2022-03-14 15:18:30|22.25|20.13|22.25|20.13|22.29|20.17|22.25|20.13|0
1647271120000|2022-03-14 15:18:40|22.37|20.24|22.38|20.25|22.38|20.25|22.34|20.21|0
1647271130000|2022-03-14 15:18:50|22.4|20.26|22.34|20.21|22.4|20.26|22.31|20.18|0
1647271140000|2022-03-14 15:19:00|22.31|20.18|22.25|20.13|22.31|20.18|22.25|20.13|0
1647271150000|2022-03-14 15:19:10|22.26|20.14|22.31|20.18|22.31|20.18|22.25|20.13|0
1647271160000|2022-03-14 15:19:20|22.29|20.17|22.31|20.18|22.31|20.18|22.25|20.13|0
1647271170000|2022-03-14 15:19:30|22.34|20.21|22.37|20.24|22.37|20.24|22.28|20.15|0
1647271180000|2022-03-14 15:19:40|22.31|20.18|22.2|20.09|22.31|20.18|22.19|20.07|0
1647271190000|2022-03-14 15:19:50|22.13|20.02|22.23|20.11|22.23|20.11|22.13|20.02|0
1647271200000|2022-03-14 15:20:00|22.25|20.13|22.16|20.05|22.25|20.13|22.16|20.05|0
1647271210000|2022-03-14 15:20:10|22.11|20|22.07|19.96|22.11|20|22.07|19.96|0
1647271220000|2022-03-14 15:20:20|21.95|19.86|21.89|19.8|21.95|19.86|21.89|19.8|0
1647271230000|2022-03-14 15:20:30|21.92|19.83|21.89|19.8|21.95|19.86|21.89|19.8|0
1647271240000|2022-03-14 15:20:40|21.86|19.78|21.77|19.69|21.86|19.78|21.77|19.69|0
1647271250000|2022-03-14 15:20:50|21.83|19.75|21.8|19.72|21.83|19.75|21.77|19.69|0
1647271260000|2022-03-14 15:21:00|21.74|19.67|21.5|19.46|21.74|19.67|21.5|19.46|0
1647271270000|2022-03-14 15:21:10|21.53|19.48|21.47|19.43|21.53|19.48|21.47|19.43|0
1647271280000|2022-03-14 15:21:20|21.44|19.4|21.42|19.38|21.44|19.4|21.42|19.38|0
1647271290000|2022-03-14 15:21:30|21.36|19.32|21.42|19.38|21.42|19.38|21.36|19.32|0
1647271300000|2022-03-14 15:21:40|21.44|19.4|21.5|19.46|21.53|19.48|21.44|19.4|0
1647271310000|2022-03-14 15:21:50|21.53|19.48|21.47|19.43|21.59|19.53|21.47|19.43|0
1647271320000|2022-03-14 15:22:00|21.42|19.38|21.42|19.38|21.44|19.4|21.42|19.38|0
1647271330000|2022-03-14 15:22:10|21.39|19.35|21.5|19.46|21.56|19.51|21.39|19.35|0
1647271340000|2022-03-14 15:22:20|21.47|19.43|21.42|19.38|21.47|19.43|21.42|19.38|0
1647271350000|2022-03-14 15:22:30|21.39|19.35|21.39|19.35|21.4|19.36|21.39|19.35|0
1647271360000|2022-03-14 15:22:40|21.5|19.46|21.42|19.38|21.5|19.46|21.42|19.38|0
1647271370000|2022-03-14 15:22:50|21.44|19.4|21.42|19.38|21.47|19.43|21.42|19.38|0
1647271380000|2022-03-14 15:23:00|21.47|19.43|21.55|19.49|21.55|19.49|21.44|19.4|0
1647271390000|2022-03-14 15:23:10|21.53|19.48|21.53|19.48|21.53|19.48|21.5|19.45|0
1647271400000|2022-03-14 15:23:20|21.56|19.51|21.53|19.48|21.58|19.52|21.53|19.48|0
1647271410000|2022-03-14 15:23:30|21.5|19.45|21.5|19.45|21.53|19.48|21.47|19.43|0
1647271420000|2022-03-14 15:23:40|21.56|19.51|21.62|19.56|21.65|19.59|21.56|19.51|0
1647271430000|2022-03-14 15:23:50|21.59|19.53|21.65|19.59|21.68|19.61|21.59|19.53|0
1647271440000|2022-03-14 15:24:00|21.62|19.56|21.53|19.48|21.62|19.56|21.5|19.45|0
1647271450000|2022-03-14 15:24:10|21.5|19.45|21.47|19.43|21.5|19.45|21.47|19.43|0
1647271460000|2022-03-14 15:24:20|21.5|19.45|21.44|19.4|21.5|19.45|21.44|19.4|0
1647271470000|2022-03-14 15:24:30|21.41|19.38|21.53|19.48|21.53|19.48|21.41|19.38|0
1647271480000|2022-03-14 15:24:40|21.47|19.43|21.47|19.43|21.53|19.48|21.47|19.43|0
1647271490000|2022-03-14 15:24:50|21.5|19.45|21.47|19.43|21.5|19.45|21.47|19.43|0
1647271500000|2022-03-14 15:25:00|21.44|19.4|21.56|19.51|21.56|19.51|21.4|19.36|0
1647271510000|2022-03-14 15:25:10|21.47|19.43|21.5|19.45|21.5|19.45|21.47|19.43|0
1647271520000|2022-03-14 15:25:20|21.56|19.51|21.59|19.53|21.59|19.53|21.5|19.45|0
1647271530000|2022-03-14 15:25:30|21.56|19.51|21.47|19.43|21.56|19.51|21.47|19.43|0
1647271540000|2022-03-14 15:25:40|21.5|19.45|21.53|19.48|21.53|19.48|21.5|19.45|0
1647271550000|2022-03-14 15:25:50|21.47|19.43|21.47|19.43|21.47|19.43|21.41|19.38|0
1647271560000|2022-03-14 15:26:00|21.44|19.4|21.59|19.53|21.59|19.53|21.44|19.4|0
1647271570000|2022-03-14 15:26:10|21.53|19.48|21.3|19.27|21.53|19.48|21.3|19.27|0
1647271580000|2022-03-14 15:26:20|21.33|19.3|21.44|19.4|21.44|19.4|21.33|19.3|0
1647271590000|2022-03-14 15:26:30|21.41|19.37|21.44|19.4|21.44|19.4|21.39|19.35|0
1647271600000|2022-03-14 15:26:40|21.39|19.35|21.53|19.48|21.53|19.48|21.39|19.35|0
1647271610000|2022-03-14 15:26:50|21.47|19.43|21.5|19.45|21.53|19.48|21.47|19.43|0
1647271620000|2022-03-14 15:27:00|21.36|19.32|21.27|19.24|21.36|19.32|21.27|19.24|0
1647271630000|2022-03-14 15:27:10|21.3|19.27|21.27|19.24|21.36|19.32|21.27|19.24|0
1647271640000|2022-03-14 15:27:20|21.24|19.22|21.24|19.22|21.27|19.24|21.24|19.22|0
1647271650000|2022-03-14 15:27:30|21.21|19.19|21.21|19.19|21.24|19.22|21.21|19.19|0
1647271660000|2022-03-14 15:27:40|21.27|19.24|21.27|19.24|21.3|19.27|21.27|19.24|0
1647271670000|2022-03-14 15:27:50|21.24|19.22|21.27|19.24|21.27|19.24|21.24|19.22|0
1647271680000|2022-03-14 15:28:00|21.21|19.19|21.21|19.19|21.21|19.19|21.18|19.16|0
1647271690000|2022-03-14 15:28:10|21.24|19.22|21.27|19.24|21.27|19.24|21.21|19.19|0
1647271700000|2022-03-14 15:28:20|21.21|19.19|21.22|19.2|21.24|19.22|21.21|19.19|0
1647271710000|2022-03-14 15:28:30|21.24|19.22|21.24|19.22|21.24|19.22|21.15|19.14|0
1647271720000|2022-03-14 15:28:40|21.21|19.19|21.15|19.14|21.21|19.19|21.15|19.14|0
1647271730000|2022-03-14 15:28:50|21.12|19.11|21.09|19.09|21.12|19.11|21.09|19.09|0
1647271740000|2022-03-14 15:29:00|21.07|19.06|21.02|19.02|21.07|19.06|21.02|19.02|0
1647271750000|2022-03-14 15:29:10|21.01|19.01|21.04|19.03|21.04|19.03|21.01|19.01|0
1647271760000|2022-03-14 15:29:20|21.01|19.01|21.02|19.02|21.02|19.02|20.98|18.98|0
1647271770000|2022-03-14 15:29:30|20.98|18.98|21.18|19.16|21.18|19.16|20.98|18.98|0
1647271780000|2022-03-14 15:29:40|21.15|19.14|21.24|19.22|21.24|19.22|21.15|19.14|0
1647271790000|2022-03-14 15:29:50|21.21|19.19|21.15|19.14|21.27|19.24|21.15|19.14|0
1647271800000|2022-03-14 15:30:00|21.21|19.19|21.01|19.01|21.21|19.19|21.01|19.01|0
1647271810000|2022-03-14 15:30:10|20.98|18.98|20.98|18.98|21.07|19.06|20.98|18.98|0
1647271820000|2022-03-14 15:30:20|21.07|19.06|21.07|19.06|21.07|19.06|21.05|19.05|0
1647271830000|2022-03-14 15:30:30|21.04|19.03|21.12|19.11|21.12|19.11|21.04|19.03|0
1647271840000|2022-03-14 15:30:40|21.05|19.05|21.05|19.05|21.05|19.05|21.01|19.01|0
1647271850000|2022-03-14 15:30:50|21.04|19.03|21.04|19.03|21.04|19.03|21.04|19.03|0
1647271860000|2022-03-14 15:31:00|20.98|18.98|20.86|18.88|21.01|19.01|20.86|18.88|0
1647271870000|2022-03-14 15:31:10|20.89|18.9|20.86|18.88|20.89|18.9|20.86|18.88|0
1647271880000|2022-03-14 15:31:20|20.89|18.9|20.86|18.88|20.89|18.9|20.86|18.88|0
1647271890000|2022-03-14 15:31:30|20.89|18.9|21.01|19.01|21.01|19.01|20.86|18.88|0
1647271900000|2022-03-14 15:31:40|21.07|19.06|21.07|19.06|21.09|19.09|21.04|19.03|0
1647271910000|2022-03-14 15:31:50|21.12|19.11|21.09|19.08|21.12|19.11|21.09|19.08|0
1647271920000|2022-03-14 15:32:00|21.04|19.03|21.04|19.03|21.09|19.08|21.04|19.03|0
1647271930000|2022-03-14 15:32:10|21.01|19.01|20.95|18.95|21.01|19.01|20.95|18.95|0
1647271940000|2022-03-14 15:32:20|20.98|18.98|20.92|18.93|20.98|18.98|20.92|18.93|0
1647271950000|2022-03-14 15:32:30|20.95|18.95|21.09|19.08|21.09|19.08|20.95|18.95|0
1647271960000|2022-03-14 15:32:40|21.15|19.14|21.24|19.22|21.24|19.22|21.15|19.14|0
1647271970000|2022-03-14 15:32:50|21.18|19.16|21.33|19.29|21.33|19.29|21.18|19.16|0
1647271980000|2022-03-14 15:33:00|21.27|19.24|21.08|19.07|21.27|19.24|21.06|19.06|0
1647271990000|2022-03-14 15:33:10|21.02|19.02|21.09|19.08|21.09|19.08|21.02|19.02|0
1647272000000|2022-03-14 15:33:20|21.11|19.1|21.06|19.06|21.11|19.1|21.06|19.06|0
1647272010000|2022-03-14 15:33:30|21.09|19.08|21.06|19.06|21.09|19.08|21.04|19.03|0
1647272020000|2022-03-14 15:33:40|21.04|19.03|21.14|19.12|21.14|19.12|21.04|19.03|0
1647272030000|2022-03-14 15:33:50|21.09|19.08|21.06|19.06|21.09|19.08|21.04|19.03|0
1647272040000|2022-03-14 15:34:00|21.04|19.03|21.05|19.04|21.09|19.08|21.04|19.03|0
1647272050000|2022-03-14 15:34:10|21.18|19.16|21.12|19.11|21.18|19.16|21.12|19.11|0
1647272060000|2022-03-14 15:34:20|21.09|19.08|21.12|19.11|21.15|19.14|21.09|19.08|0
1647272070000|2022-03-14 15:34:30|21.15|19.14|21.06|19.06|21.15|19.14|21.06|19.06|0
1647272080000|2022-03-14 15:34:40|21.11|19.1|21.09|19.08|21.12|19.11|21.09|19.08|0
1647272090000|2022-03-14 15:34:50|21.24|19.21|21.12|19.11|21.24|19.21|21.12|19.11|0
1647272100000|2022-03-14 15:35:00|21.21|19.19|21.12|19.11|21.21|19.19|21.12|19.11|0
1647272110000|2022-03-14 15:35:10|21.15|19.14|21.21|19.19|21.21|19.19|21.15|19.14|0
1647272120000|2022-03-14 15:35:20|21.19|19.17|21.15|19.14|21.21|19.19|21.15|19.14|0
1647272130000|2022-03-14 15:35:30|21.09|19.08|21.09|19.08|21.09|19.08|21.04|19.03|0
1647272140000|2022-03-14 15:35:40|21.01|19.01|21.01|19.01|21.01|19.01|20.98|18.98|0
1647272150000|2022-03-14 15:35:50|21.02|19.02|21.01|19.01|21.04|19.03|21.01|19.01|0
1647272160000|2022-03-14 15:36:00|20.98|18.98|20.95|18.95|20.99|18.99|20.95|18.95|0
1647272170000|2022-03-14 15:36:10|20.93|18.94|20.83|18.85|20.93|18.94|20.83|18.85|0
1647272180000|2022-03-14 15:36:20|20.73|18.76|20.72|18.75|20.73|18.76|20.69|18.72|0
1647272190000|2022-03-14 15:36:30|20.66|18.7|20.81|18.82|20.81|18.82|20.66|18.7|0
1647272200000|2022-03-14 15:36:40|20.71|18.73|20.72|18.75|20.75|18.77|20.71|18.73|0
1647272210000|2022-03-14 15:36:50|20.69|18.72|20.75|18.77|20.75|18.77|20.69|18.72|0
1647272220000|2022-03-14 15:37:00|20.73|18.76|20.73|18.76|20.73|18.76|20.69|18.72|0
1647272230000|2022-03-14 15:37:10|20.72|18.75|20.64|18.67|20.72|18.75|20.61|18.64|0
1647272240000|2022-03-14 15:37:20|20.59|18.63|20.38|18.44|20.59|18.63|20.38|18.44|0
1647272250000|2022-03-14 15:37:30|20.41|18.47|20.38|18.44|20.41|18.47|20.38|18.44|0
1647272260000|2022-03-14 15:37:40|20.35|18.42|20.35|18.42|20.41|18.47|20.35|18.42|0
1647272270000|2022-03-14 15:37:50|20.33|18.39|20.33|18.39|20.35|18.42|20.33|18.39|0
1647272280000|2022-03-14 15:38:00|20.3|18.36|20.35|18.42|20.35|18.42|20.3|18.36|0
1647272290000|2022-03-14 15:38:10|20.33|18.39|20.35|18.42|20.41|18.47|20.33|18.39|0
1647272300000|2022-03-14 15:38:20|20.31|18.38|20.39|18.45|20.39|18.45|20.31|18.38|0
1647272310000|2022-03-14 15:38:30|20.47|18.52|20.64|18.67|20.64|18.67|20.47|18.52|0
1647272320000|2022-03-14 15:38:40|20.54|18.58|20.31|18.38|20.54|18.58|20.31|18.38|0
1647272330000|2022-03-14 15:38:50|20.3|18.36|20.33|18.39|20.33|18.39|20.3|18.36|0
1647272340000|2022-03-14 15:39:00|20.31|18.38|20.33|18.39|20.38|18.44|20.31|18.38|0
1647272350000|2022-03-14 15:39:10|20.38|18.44|20.52|18.57|20.52|18.57|20.38|18.44|0
1647272360000|2022-03-14 15:39:20|20.41|18.47|20.47|18.52|20.47|18.52|20.41|18.47|0
1647272370000|2022-03-14 15:39:30|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1647272380000|2022-03-14 15:39:40|20.52|18.57|20.49|18.54|20.52|18.57|20.49|18.54|0
1647272390000|2022-03-14 15:39:50|20.52|18.57|20.47|18.52|20.52|18.57|20.47|18.52|0
1647272400000|2022-03-14 15:40:00|20.44|18.49|20.47|18.52|20.47|18.52|20.35|18.41|0
1647272410000|2022-03-14 15:40:10|20.45|18.5|20.47|18.52|20.52|18.57|20.45|18.5|0
1647272420000|2022-03-14 15:40:20|20.42|18.48|20.37|18.43|20.42|18.48|20.37|18.43|0
1647272430000|2022-03-14 15:40:30|20.34|18.4|20.35|18.41|20.35|18.41|20.32|18.39|0
1647272440000|2022-03-14 15:40:40|20.3|18.36|20.32|18.39|20.34|18.4|20.3|18.36|0
1647272450000|2022-03-14 15:40:50|20.35|18.41|20.32|18.39|20.37|18.43|20.32|18.39|0
1647272460000|2022-03-14 15:41:00|20.31|18.38|20.35|18.41|20.35|18.41|20.31|18.38|0
1647272470000|2022-03-14 15:41:10|20.38|18.44|20.34|18.4|20.38|18.44|20.32|18.39|0
1647272480000|2022-03-14 15:41:20|20.32|18.39|20.27|18.34|20.32|18.39|20.27|18.34|0
1647272490000|2022-03-14 15:41:30|20.32|18.39|20.24|18.31|20.32|18.39|20.24|18.31|0
1647272500000|2022-03-14 15:41:40|20.27|18.34|20.24|18.31|20.27|18.34|20.24|18.31|0
1647272510000|2022-03-14 15:41:50|20.21|18.29|20.21|18.29|20.24|18.31|20.21|18.29|0
1647272520000|2022-03-14 15:42:00|20.24|18.31|20.21|18.29|20.24|18.31|20.19|18.26|0
1647272530000|2022-03-14 15:42:10|20.18|18.26|20.21|18.29|20.24|18.31|20.18|18.26|0
1647272540000|2022-03-14 15:42:20|20.23|18.3|20.18|18.26|20.23|18.3|20.16|18.24|0
1647272550000|2022-03-14 15:42:30|20.16|18.24|19.99|18.09|20.16|18.24|19.99|18.09|0
1647272560000|2022-03-14 15:42:40|19.96|18.06|19.99|18.09|19.99|18.09|19.91|18.01|0
1647272570000|2022-03-14 15:42:50|19.88|17.99|19.94|18.04|19.94|18.04|19.88|17.99|0
1647272580000|2022-03-14 15:43:00|19.96|18.06|19.89|18|19.96|18.06|19.89|18|0
1647272590000|2022-03-14 15:43:10|19.94|18.04|19.53|17.67|19.94|18.04|19.53|17.67|0
1647272600000|2022-03-14 15:43:20|19.5|17.64|19.5|17.64|19.53|17.67|19.5|17.64|0
1647272610000|2022-03-14 15:43:30|19.53|17.67|19.47|17.62|19.53|17.67|19.47|17.62|0
1647272620000|2022-03-14 15:43:40|19.34|17.5|19.2|17.37|19.34|17.5|19.2|17.37|0
1647272630000|2022-03-14 15:43:50|19.18|17.35|19.28|17.45|19.28|17.45|19.18|17.35|0
1647272640000|2022-03-14 15:44:00|19.36|17.52|19.28|17.45|19.36|17.52|19.23|17.4|0
1647272650000|2022-03-14 15:44:10|19.23|17.4|19.23|17.4|19.23|17.4|19.2|17.37|0
1647272660000|2022-03-14 15:44:20|19.26|17.42|19.28|17.45|19.28|17.45|19.23|17.4|0
1647272670000|2022-03-14 15:44:30|19.39|17.54|19.47|17.62|19.47|17.62|19.39|17.54|0
1647272680000|2022-03-14 15:44:40|19.5|17.64|19.44|17.59|19.5|17.64|19.44|17.59|0
1647272690000|2022-03-14 15:44:50|19.5|17.64|19.47|17.62|19.5|17.64|19.47|17.62|0
1647272700000|2022-03-14 15:45:00|19.44|17.59|19.44|17.59|19.5|17.64|19.44|17.59|0
1647272710000|2022-03-14 15:45:10|19.51|17.65|19.44|17.59|19.51|17.65|19.44|17.59|0
1647272720000|2022-03-14 15:45:20|19.42|17.57|19.42|17.57|19.43|17.58|19.42|17.57|0
1647272730000|2022-03-14 15:45:30|19.39|17.54|19.31|17.47|19.39|17.54|19.31|17.47|0
1647272740000|2022-03-14 15:45:40|19.34|17.49|19.39|17.54|19.39|17.54|19.34|17.49|0
1647272750000|2022-03-14 15:45:50|19.42|17.57|19.39|17.54|19.43|17.58|19.39|17.54|0
1647272760000|2022-03-14 15:46:00|19.27|17.43|19.36|17.52|19.36|17.52|19.27|17.43|0
1647272770000|2022-03-14 15:46:10|19.34|17.49|19.34|17.49|19.36|17.52|19.34|17.49|0
1647272780000|2022-03-14 15:46:20|19.31|17.47|19.34|17.49|19.34|17.49|19.3|17.46|0
1647272790000|2022-03-14 15:46:30|19.31|17.47|19.39|17.54|19.39|17.54|19.31|17.47|0
1647272800000|2022-03-14 15:46:40|19.42|17.57|19.46|17.6|19.46|17.6|19.42|17.57|0
1647272810000|2022-03-14 15:46:50|19.47|17.62|19.42|17.57|19.47|17.62|19.42|17.57|0
1647272820000|2022-03-14 15:47:00|19.39|17.54|19.31|17.47|19.39|17.54|19.29|17.46|0
1647272830000|2022-03-14 15:47:10|19.36|17.52|19.42|17.57|19.47|17.62|19.36|17.52|0
1647272840000|2022-03-14 15:47:20|19.36|17.52|19.44|17.59|19.44|17.59|19.36|17.52|0
1647272850000|2022-03-14 15:47:30|19.39|17.54|19.47|17.62|19.47|17.62|19.39|17.54|0
1647272860000|2022-03-14 15:47:40|19.34|17.49|19.27|17.43|19.34|17.49|19.26|17.42|0
1647272870000|2022-03-14 15:47:50|19.26|17.42|19.2|17.37|19.28|17.45|19.2|17.37|0
1647272880000|2022-03-14 15:48:00|19.15|17.32|18.83|17.04|19.15|17.32|18.83|17.04|0
1647272890000|2022-03-14 15:48:10|18.91|17.11|19.07|17.25|19.07|17.25|18.91|17.11|0
1647272900000|2022-03-14 15:48:20|18.99|17.18|18.95|17.14|19.04|17.23|18.95|17.14|0
1647272910000|2022-03-14 15:48:30|18.94|17.13|18.88|17.08|18.94|17.13|18.88|17.08|0
1647272920000|2022-03-14 15:48:40|18.86|17.06|18.91|17.11|18.91|17.11|18.86|17.06|0
1647272930000|2022-03-14 15:48:50|18.86|17.06|18.83|17.04|18.88|17.08|18.83|17.04|0
1647272940000|2022-03-14 15:49:00|18.86|17.06|18.91|17.11|18.91|17.11|18.8|17.01|0
1647272950000|2022-03-14 15:49:10|18.94|17.13|18.88|17.08|18.96|17.16|18.88|17.08|0
1647272960000|2022-03-14 15:49:20|18.91|17.11|18.94|17.13|18.96|17.16|18.91|17.11|0
1647272970000|2022-03-14 15:49:30|18.96|17.16|18.91|17.11|18.96|17.16|18.91|17.11|0
1647272980000|2022-03-14 15:49:40|18.88|17.08|18.8|17.01|18.91|17.11|18.8|17.01|0
1647272990000|2022-03-14 15:49:50|18.75|16.96|18.78|16.99|18.79|17|18.75|16.96|0
1647273000000|2022-03-14 15:50:00|18.79|17|18.72|16.94|18.79|17|18.72|16.94|0
1647273010000|2022-03-14 15:50:10|18.67|16.89|18.75|16.96|18.75|16.96|18.67|16.89|0
1647273020000|2022-03-14 15:50:20|18.72|16.94|18.72|16.94|18.78|16.99|18.72|16.94|0
1647273030000|2022-03-14 15:50:30|18.7|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1647273040000|2022-03-14 15:50:40|18.83|17.04|18.91|17.11|18.93|17.13|18.83|17.04|0
1647273050000|2022-03-14 15:50:50|18.92|17.12|18.96|17.16|18.96|17.16|18.91|17.11|0
1647273060000|2022-03-14 15:51:00|18.99|17.18|18.88|17.08|18.99|17.18|18.88|17.08|0
1647273070000|2022-03-14 15:51:10|18.93|17.13|18.08|16.36|18.96|17.16|18.08|16.36|0
1647273080000|2022-03-14 15:51:20|18.03|16.31|20.07|18.16|20.07|18.16|18.03|16.31|0
1647273090000|2022-03-14 15:51:30|20.04|18.13|20.01|18.11|20.04|18.13|20.01|18.11|0
1647273100000|2022-03-14 15:51:40|19.98|18.08|19.25|17.41|19.98|18.08|19.17|17.34|0
1647273110000|2022-03-14 15:51:50|19.26|17.43|19.34|17.5|19.34|17.5|19.26|17.43|0
1647273120000|2022-03-14 15:52:00|19.39|17.55|19.31|17.47|19.39|17.55|19.31|17.47|0
1647273130000|2022-03-14 15:52:10|19.26|17.43|19.18|17.35|19.26|17.43|19.18|17.35|0
1647273140000|2022-03-14 15:52:20|19.15|17.33|19.18|17.35|19.18|17.35|19.15|17.33|0
1647273150000|2022-03-14 15:52:30|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1647273160000|2022-03-14 15:52:40|19.18|17.35|19.29|17.45|19.29|17.45|19.18|17.35|0
1647273170000|2022-03-14 15:52:50|19.34|17.5|19.38|17.53|19.39|17.55|19.34|17.5|0
1647273180000|2022-03-14 15:53:00|19.37|17.52|19.23|17.4|19.37|17.52|19.18|17.35|0
1647273190000|2022-03-14 15:53:10|19.22|17.39|19.21|17.38|19.23|17.4|19.18|17.35|0
1647273200000|2022-03-14 15:53:20|19.31|17.47|19.53|17.67|19.53|17.67|19.31|17.47|0
1647273210000|2022-03-14 15:53:30|19.47|17.62|19.47|17.62|19.47|17.62|19.45|17.59|0
1647273220000|2022-03-14 15:53:40|19.42|17.57|19.53|17.67|19.53|17.67|19.42|17.57|0
1647273230000|2022-03-14 15:53:50|19.58|17.72|19.64|17.77|19.64|17.77|19.58|17.72|0
1647273240000|2022-03-14 15:54:00|19.61|17.74|19.61|17.74|19.64|17.77|19.61|17.74|0
1647273250000|2022-03-14 15:54:10|19.66|17.79|19.66|17.79|19.69|17.82|19.66|17.79|0
1647273260000|2022-03-14 15:54:20|19.69|17.82|19.61|17.74|19.69|17.82|19.61|17.74|0
1647273270000|2022-03-14 15:54:30|19.64|17.77|19.61|17.74|19.64|17.77|19.61|17.74|0
1647273280000|2022-03-14 15:54:40|19.64|17.77|19.55|17.69|19.64|17.77|19.53|17.67|0
1647273290000|2022-03-14 15:54:50|19.62|17.75|19.55|17.69|19.62|17.75|19.55|17.69|0
1647273300000|2022-03-14 15:55:00|19.53|17.67|19.42|17.57|19.53|17.67|19.42|17.57|0
1647273310000|2022-03-14 15:55:10|19.45|17.59|19.31|17.47|19.45|17.59|19.31|17.47|0
1647273320000|2022-03-14 15:55:20|19.23|17.4|19.18|17.35|19.23|17.4|19.18|17.35|0
1647273330000|2022-03-14 15:55:30|19.15|17.33|19.14|17.32|19.18|17.35|19.13|17.3|0
1647273340000|2022-03-14 15:55:40|19.15|17.33|19.21|17.38|19.21|17.38|19.15|17.33|0
1647273350000|2022-03-14 15:55:50|19.18|17.35|19.21|17.38|19.21|17.38|19.18|17.35|0
1647273360000|2022-03-14 15:56:00|19.58|17.71|19.69|17.81|19.69|17.81|19.56|17.7|0
1647273370000|2022-03-14 15:56:10|19.71|17.84|19.85|17.96|19.85|17.96|19.71|17.84|0
1647273380000|2022-03-14 15:56:20|19.82|17.93|19.74|17.86|19.82|17.93|19.74|17.86|0
1647273390000|2022-03-14 15:56:30|19.8|17.91|19.74|17.86|19.8|17.91|19.74|17.86|0
1647273400000|2022-03-14 15:56:40|19.73|17.85|19.81|17.92|19.81|17.92|19.73|17.85|0
1647273410000|2022-03-14 15:56:50|19.77|17.89|19.77|17.89|19.8|17.91|19.77|17.89|0
1647273420000|2022-03-14 15:57:00|19.66|17.79|19.61|17.74|19.66|17.79|19.58|17.71|0
1647273430000|2022-03-14 15:57:10|19.59|17.73|19.58|17.71|19.59|17.73|19.58|17.71|0
1647273440000|2022-03-14 15:57:20|19.61|17.74|19.61|17.74|19.61|17.74|19.58|17.71|0
1647273450000|2022-03-14 15:57:30|19.58|17.71|19.61|17.74|19.61|17.74|19.55|17.69|0
1647273460000|2022-03-14 15:57:40|19.63|17.76|19.66|17.79|19.69|17.81|19.63|17.76|0
1647273470000|2022-03-14 15:57:50|19.63|17.76|19.61|17.74|19.65|17.77|19.61|17.74|0
1647273480000|2022-03-14 15:58:00|19.58|17.71|19.63|17.76|19.63|17.76|19.52|17.66|0
1647273490000|2022-03-14 15:58:10|19.66|17.79|19.77|17.89|19.81|17.92|19.66|17.79|0
1647273500000|2022-03-14 15:58:20|19.8|17.91|19.77|17.89|19.8|17.91|19.77|17.89|0
1647273510000|2022-03-14 15:58:30|19.8|17.91|19.82|17.93|19.82|17.93|19.77|17.89|0
1647273520000|2022-03-14 15:58:40|19.84|17.95|19.75|17.87|19.85|17.96|19.75|17.87|0
1647273530000|2022-03-14 15:58:50|19.77|17.89|19.67|17.8|19.77|17.89|19.67|17.8|0
1647273540000|2022-03-14 15:59:00|19.66|17.79|19.61|17.74|19.69|17.81|19.61|17.74|0
1647273550000|2022-03-14 15:59:10|19.63|17.76|19.63|17.76|19.69|17.81|19.63|17.76|0
1647273560000|2022-03-14 15:59:20|19.69|17.81|19.66|17.79|19.69|17.81|19.66|17.79|0
1647273570000|2022-03-14 15:59:30|19.69|17.81|19.79|17.91|19.79|17.91|19.69|17.81|0
1647273580000|2022-03-14 15:59:40|19.78|17.9|19.82|17.93|19.82|17.93|19.78|17.9|0
1647273590000|2022-03-14 15:59:50|19.88|17.98|19.93|18.03|19.96|18.06|19.88|17.98|0
1647273600000|2022-03-14 16:00:00|19.85|17.96|19.63|17.76|19.85|17.96|19.6|17.74|0
1647273610000|2022-03-14 16:00:10|19.62|17.75|19.55|17.69|19.62|17.75|19.55|17.69|0
1647273620000|2022-03-14 16:00:20|19.52|17.66|19.47|17.62|19.52|17.66|19.44|17.59|0
1647273630000|2022-03-14 16:00:30|19.58|17.71|19.58|17.71|19.58|17.71|19.5|17.64|0
1647273640000|2022-03-14 16:00:40|19.66|17.79|19.58|17.71|19.66|17.79|19.58|17.71|0
1647273650000|2022-03-14 16:00:50|19.52|17.66|19.58|17.71|19.6|17.74|19.52|17.66|0
1647273660000|2022-03-14 16:01:00|19.69|17.81|19.69|17.81|19.69|17.81|19.66|17.79|0
1647273670000|2022-03-14 16:01:10|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1647273680000|2022-03-14 16:01:20|19.58|17.71|19.6|17.74|19.66|17.79|19.58|17.71|0
1647273690000|2022-03-14 16:01:30|19.54|17.68|19.58|17.71|19.58|17.71|19.47|17.62|0
1647273700000|2022-03-14 16:01:40|19.52|17.66|19.44|17.59|19.52|17.66|19.44|17.59|0
1647273710000|2022-03-14 16:01:50|19.47|17.62|19.44|17.59|19.47|17.62|19.44|17.59|0
1647273720000|2022-03-14 16:02:00|19.47|17.62|19.58|17.71|19.58|17.71|19.47|17.62|0
1647273730000|2022-03-14 16:02:10|19.52|17.66|19.44|17.59|19.55|17.69|19.44|17.59|0
1647273740000|2022-03-14 16:02:20|19.47|17.62|19.44|17.59|19.48|17.63|19.44|17.59|0
1647273750000|2022-03-14 16:02:30|19.42|17.57|19.28|17.45|19.42|17.57|19.28|17.45|0
1647273760000|2022-03-14 16:02:40|19.26|17.42|19.26|17.42|19.28|17.45|19.26|17.42|0
1647273770000|2022-03-14 16:02:50|19.2|17.37|19.23|17.4|19.28|17.45|19.2|17.37|0
1647273780000|2022-03-14 16:03:00|19.34|17.49|19.34|17.49|19.39|17.54|19.34|17.49|0
1647273790000|2022-03-14 16:03:10|19.31|17.47|19.2|17.37|19.31|17.47|19.2|17.37|0
1647273810000|2022-03-14 16:03:30|19.28|17.45|19.26|17.42|19.28|17.45|19.21|17.38|0
1647273820000|2022-03-14 16:03:40|19.23|17.4|19.28|17.45|19.28|17.45|19.23|17.4|0
1647273830000|2022-03-14 16:03:50|19.31|17.47|19.19|17.36|19.31|17.47|19.19|17.36|0
1647273840000|2022-03-14 16:04:00|19.2|17.37|19.26|17.42|19.26|17.42|19.15|17.33|0
1647273850000|2022-03-14 16:04:10|19.31|17.47|19.23|17.4|19.31|17.47|19.23|17.4|0
1647273860000|2022-03-14 16:04:20|19.18|17.35|19.07|17.25|19.18|17.35|19.07|17.25|0
1647273870000|2022-03-14 16:04:30|19.02|17.21|18.92|17.12|19.02|17.21|18.92|17.12|0
1647273880000|2022-03-14 16:04:40|18.99|17.18|18.91|17.11|18.99|17.18|18.91|17.11|0
1647273890000|2022-03-14 16:04:50|18.94|17.13|18.94|17.13|19.04|17.23|18.94|17.13|0
1647273900000|2022-03-14 16:05:00|18.92|17.12|19.15|17.32|19.15|17.32|18.92|17.12|0
1647273910000|2022-03-14 16:05:10|19.07|17.25|19.15|17.32|19.17|17.35|19.07|17.25|0
1647273920000|2022-03-14 16:05:20|19.2|17.37|19.07|17.25|19.2|17.37|19.07|17.25|0
1647273930000|2022-03-14 16:05:30|19.03|17.22|18.99|17.18|19.03|17.22|18.96|17.16|0
1647273940000|2022-03-14 16:05:40|19.04|17.23|18.96|17.16|19.04|17.23|18.95|17.15|0
1647273950000|2022-03-14 16:05:50|18.94|17.13|18.94|17.13|18.94|17.13|18.91|17.11|0
1647273960000|2022-03-14 16:06:00|18.96|17.16|18.96|17.16|18.96|17.16|18.91|17.11|0
1647273970000|2022-03-14 16:06:10|19.04|17.23|19.12|17.3|19.12|17.3|19.02|17.2|0
1647273980000|2022-03-14 16:06:20|19.17|17.35|19.28|17.44|19.28|17.44|19.17|17.35|0
1647273990000|2022-03-14 16:06:30|19.23|17.4|19.28|17.44|19.28|17.44|19.23|17.4|0
1647274000000|2022-03-14 16:06:40|19.32|17.48|19.12|17.3|19.36|17.52|19.12|17.3|0
1647274010000|2022-03-14 16:06:50|19.1|17.28|19.02|17.2|19.12|17.3|19.02|17.2|0
1647274020000|2022-03-14 16:07:00|18.99|17.18|19.07|17.25|19.07|17.25|18.99|17.18|0
1647274030000|2022-03-14 16:07:10|19.02|17.2|19.02|17.2|19.02|17.2|19.02|17.2|0
1647274040000|2022-03-14 16:07:20|19.09|17.28|19.12|17.3|19.15|17.32|19.09|17.28|0
1647274050000|2022-03-14 16:07:30|19.09|17.28|19.09|17.28|19.09|17.28|19.07|17.25|0
1647274060000|2022-03-14 16:07:40|19.17|17.35|19.07|17.25|19.17|17.35|19.04|17.23|0
1647274070000|2022-03-14 16:07:50|19.12|17.3|19.12|17.3|19.15|17.32|19.12|17.3|0
1647274080000|2022-03-14 16:08:00|18.99|17.18|18.91|17.11|18.99|17.18|18.91|17.11|0
1647274090000|2022-03-14 16:08:10|18.88|17.09|18.9|17.1|18.94|17.13|18.88|17.09|0
1647274100000|2022-03-14 16:08:20|18.88|17.09|18.86|17.06|18.91|17.11|18.86|17.06|0
1647274110000|2022-03-14 16:08:30|18.88|17.09|18.78|16.99|18.88|17.09|18.78|16.99|0
1647274120000|2022-03-14 16:08:40|18.75|16.97|18.83|17.04|18.83|17.04|18.75|16.97|0
1647274130000|2022-03-14 16:08:50|18.81|17.01|18.83|17.04|18.83|17.04|18.78|16.99|0
1647274140000|2022-03-14 16:09:00|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1647274150000|2022-03-14 16:09:10|18.78|16.99|18.77|16.98|18.78|16.99|18.75|16.97|0
1647274160000|2022-03-14 16:09:20|18.75|16.97|18.75|16.97|18.81|17.01|18.75|16.97|0
1647274170000|2022-03-14 16:09:30|18.78|16.99|18.78|16.99|18.81|17.01|18.78|16.99|0
1647274180000|2022-03-14 16:09:40|18.7|16.92|18.55|16.78|18.7|16.92|18.52|16.76|0
1647274190000|2022-03-14 16:09:50|18.58|16.81|18.67|16.9|18.67|16.9|18.58|16.81|0
1647274200000|2022-03-14 16:10:00|18.57|16.8|18.57|16.8|18.62|16.85|18.57|16.8|0
1647274210000|2022-03-14 16:10:10|18.53|16.77|18.6|16.83|18.6|16.83|18.53|16.77|0
1647274220000|2022-03-14 16:10:20|18.62|16.85|18.55|16.78|18.62|16.85|18.53|16.77|0
1647274230000|2022-03-14 16:10:30|18.6|16.83|18.6|16.83|18.6|16.83|18.47|16.71|0
1647274240000|2022-03-14 16:10:40|18.55|16.78|18.53|16.77|18.55|16.78|18.52|16.76|0
1647274250000|2022-03-14 16:10:50|18.52|16.76|18.53|16.77|18.54|16.78|18.52|16.76|0
1647274260000|2022-03-14 16:11:00|18.52|16.76|18.57|16.8|18.6|16.83|18.52|16.76|0
1647274270000|2022-03-14 16:11:10|18.52|16.76|18.62|16.85|18.62|16.85|18.52|16.76|0
1647274280000|2022-03-14 16:11:20|18.6|16.83|18.57|16.8|18.6|16.83|18.57|16.8|0
1647274290000|2022-03-14 16:11:30|18.6|16.83|18.65|16.87|18.65|16.87|18.6|16.83|0
1647274300000|2022-03-14 16:11:40|18.67|16.9|18.73|16.94|18.73|16.94|18.67|16.9|0
1647274310000|2022-03-14 16:11:50|18.74|16.95|18.8|17.01|18.8|17.01|18.74|16.95|0
1647274320000|2022-03-14 16:12:00|18.83|17.04|18.83|17.04|18.88|17.08|18.83|17.04|0
1647274330000|2022-03-14 16:12:10|18.7|16.92|18.73|16.94|18.73|16.94|18.7|16.92|0
1647274340000|2022-03-14 16:12:20|18.75|16.97|18.62|16.85|18.75|16.97|18.62|16.85|0
1647274350000|2022-03-14 16:12:30|18.6|16.83|18.54|16.78|18.6|16.83|18.54|16.78|0
1647274360000|2022-03-14 16:12:40|18.29|16.55|18.31|16.57|18.31|16.57|18.21|16.48|0
1647274370000|2022-03-14 16:12:50|18.29|16.55|18.49|16.73|18.49|16.73|18.29|16.55|0
1647274380000|2022-03-14 16:13:00|18.54|16.78|18.49|16.73|18.54|16.78|18.49|16.73|0
1647274390000|2022-03-14 16:13:10|18.52|16.75|18.49|16.73|18.52|16.75|18.49|16.73|0
1647274400000|2022-03-14 16:13:20|18.51|16.74|18.6|16.82|18.65|16.87|18.51|16.74|0
1647274410000|2022-03-14 16:13:30|18.57|16.8|18.52|16.75|18.57|16.8|18.52|16.75|0
1647274420000|2022-03-14 16:13:40|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1647274430000|2022-03-14 16:13:50|18.6|16.82|18.43|16.67|18.6|16.82|18.43|16.67|0
1647274440000|2022-03-14 16:14:00|18.44|16.68|18.34|16.59|18.44|16.68|18.33|16.58|0
1647274450000|2022-03-14 16:14:10|18.36|16.62|18.29|16.55|18.36|16.62|18.29|16.55|0
1647274460000|2022-03-14 16:14:20|18.16|16.43|18.21|16.48|18.21|16.48|18.16|16.43|0
1647274470000|2022-03-14 16:14:30|18.19|16.45|18.21|16.48|18.26|16.52|18.19|16.45|0
1647274480000|2022-03-14 16:14:40|18.29|16.55|18.29|16.55|18.36|16.61|18.29|16.55|0
1647274490000|2022-03-14 16:14:50|18.31|16.57|18.36|16.61|18.36|16.61|18.29|16.55|0
1647274500000|2022-03-14 16:15:00|18.31|16.57|18.47|16.71|18.52|16.75|18.31|16.57|0
1647274510000|2022-03-14 16:15:10|18.42|16.66|18.39|16.64|18.49|16.73|18.39|16.64|0
1647274520000|2022-03-14 16:15:20|18.41|16.66|18.49|16.73|18.54|16.78|18.41|16.66|0
1647274530000|2022-03-14 16:15:30|18.47|16.71|18.47|16.71|18.6|16.82|18.47|16.71|0
1647274540000|2022-03-14 16:15:40|18.39|16.64|18.43|16.67|18.43|16.67|18.36|16.61|0
1647274550000|2022-03-14 16:15:50|18.41|16.66|18.36|16.61|18.41|16.66|18.36|16.61|0
1647274560000|2022-03-14 16:16:00|18.34|16.59|18.44|16.68|18.49|16.73|18.34|16.59|0
1647274570000|2022-03-14 16:16:10|18.36|16.61|18.47|16.71|18.47|16.71|18.36|16.61|0
1647274580000|2022-03-14 16:16:20|18.39|16.64|18.39|16.64|18.44|16.68|18.39|16.64|0
1647274590000|2022-03-14 16:16:30|18.41|16.66|18.36|16.61|18.41|16.66|18.36|16.61|0
1647274600000|2022-03-14 16:16:40|18.44|16.68|18.36|16.61|18.47|16.71|18.36|16.61|0
1647274610000|2022-03-14 16:16:50|18.31|16.57|18.47|16.71|18.47|16.71|18.29|16.54|0
1647274620000|2022-03-14 16:17:00|18.44|16.68|18.41|16.66|18.45|16.7|18.41|16.66|0
1647274630000|2022-03-14 16:17:10|18.52|16.75|18.65|16.87|18.65|16.87|18.52|16.75|0
1647274640000|2022-03-14 16:17:20|18.54|16.78|18.59|16.82|18.59|16.82|18.54|16.78|0
1647274650000|2022-03-14 16:17:30|18.54|16.78|18.59|16.82|18.59|16.82|18.54|16.78|0
1647274660000|2022-03-14 16:17:40|18.62|16.85|18.72|16.94|18.72|16.94|18.62|16.85|0
1647274670000|2022-03-14 16:17:50|18.7|16.92|18.62|16.85|18.7|16.92|18.62|16.85|0
1647274680000|2022-03-14 16:18:00|18.69|16.91|18.62|16.85|18.75|16.96|18.62|16.85|0
1647274690000|2022-03-14 16:18:10|18.63|16.86|18.59|16.82|18.65|16.87|18.59|16.82|0
1647274700000|2022-03-14 16:18:20|18.71|16.93|18.62|16.85|18.71|16.93|18.59|16.82|0
1647274710000|2022-03-14 16:18:30|18.59|16.82|18.62|16.85|18.62|16.85|18.59|16.82|0
1647274720000|2022-03-14 16:18:40|18.67|16.89|18.65|16.87|18.67|16.89|18.65|16.87|0
1647274730000|2022-03-14 16:18:50|18.59|16.82|18.65|16.87|18.65|16.87|18.59|16.82|0
1647274740000|2022-03-14 16:19:00|18.62|16.85|18.72|16.94|18.72|16.94|18.62|16.85|0
1647274750000|2022-03-14 16:19:10|18.75|16.96|18.84|17.05|18.84|17.05|18.75|16.96|0
1647274760000|2022-03-14 16:19:20|18.88|17.08|18.93|17.13|18.93|17.13|18.85|17.06|0
1647274770000|2022-03-14 16:19:30|18.96|17.15|19.09|17.27|19.09|17.27|18.96|17.15|0
1647274780000|2022-03-14 16:19:40|19.12|17.3|19.04|17.23|19.12|17.3|19.04|17.23|0
1647274790000|2022-03-14 16:19:50|18.99|17.18|19.04|17.23|19.04|17.23|18.97|17.17|0
1647274800000|2022-03-14 16:20:00|19.07|17.25|18.96|17.15|19.07|17.25|18.88|17.08|0
1647274810000|2022-03-14 16:20:10|19.01|17.2|18.91|17.11|19.01|17.2|18.91|17.11|0
1647274820000|2022-03-14 16:20:20|18.85|17.06|18.67|16.89|18.85|17.06|18.67|16.89|0
1647274830000|2022-03-14 16:20:30|18.7|16.92|18.66|16.88|18.7|16.92|18.66|16.88|0
1647274840000|2022-03-14 16:20:40|18.67|16.89|18.67|16.89|18.67|16.89|18.62|16.85|0
1647274850000|2022-03-14 16:20:50|18.65|16.87|18.75|16.96|18.75|16.96|18.65|16.87|0
1647274860000|2022-03-14 16:21:00|18.78|16.99|18.7|16.92|18.78|16.99|18.7|16.92|0
1647274870000|2022-03-14 16:21:10|18.65|16.87|18.62|16.85|18.65|16.87|18.62|16.85|0
1647274880000|2022-03-14 16:21:20|18.7|16.92|18.65|16.87|18.7|16.92|18.65|16.87|0
1647274890000|2022-03-14 16:21:30|18.62|16.85|18.62|16.85|18.62|16.85|18.54|16.78|0
1647274900000|2022-03-14 16:21:40|18.65|16.87|18.72|16.94|18.72|16.94|18.65|16.87|0
1647274910000|2022-03-14 16:21:50|18.7|16.92|18.62|16.85|18.7|16.92|18.62|16.85|0
1647274920000|2022-03-14 16:22:00|18.68|16.9|18.78|16.99|18.78|16.99|18.68|16.9|0
1647274930000|2022-03-14 16:22:10|18.88|17.08|18.96|17.15|18.96|17.15|18.88|17.08|0
1647274940000|2022-03-14 16:22:20|18.93|17.13|19|17.19|19|17.19|18.93|17.13|0
1647274950000|2022-03-14 16:22:30|19.06|17.25|19.06|17.25|19.12|17.3|19.04|17.22|0
1647274960000|2022-03-14 16:22:40|18.99|17.18|19.01|17.2|19.01|17.2|18.93|17.13|0
1647274970000|2022-03-14 16:22:50|18.99|17.18|19.01|17.2|19.01|17.2|18.96|17.15|0
1647274980000|2022-03-14 16:23:00|19|17.19|18.91|17.11|19|17.19|18.91|17.11|0
1647274990000|2022-03-14 16:23:10|18.96|17.15|18.92|17.12|18.96|17.15|18.92|17.12|0
1647275000000|2022-03-14 16:23:20|18.93|17.13|18.89|17.09|18.93|17.13|18.88|17.08|0
1647275010000|2022-03-14 16:23:30|18.93|17.13|18.91|17.11|18.93|17.13|18.91|17.11|0
1647275020000|2022-03-14 16:23:40|18.93|17.13|18.94|17.14|18.98|17.18|18.93|17.13|0
1647275030000|2022-03-14 16:23:50|18.93|17.13|18.96|17.15|18.96|17.15|18.92|17.12|0
1647275040000|2022-03-14 16:24:00|18.93|17.13|19.01|17.2|19.01|17.2|18.93|17.13|0
1647275050000|2022-03-14 16:24:10|19.04|17.22|19.09|17.27|19.09|17.27|19.04|17.22|0
1647275060000|2022-03-14 16:24:20|19.2|17.37|19.17|17.34|19.2|17.37|19.17|17.34|0
1647275070000|2022-03-14 16:24:30|19.14|17.32|19.17|17.34|19.17|17.34|19.14|17.32|0
1647275080000|2022-03-14 16:24:40|19.12|17.3|19.06|17.25|19.12|17.3|19.06|17.25|0
1647275090000|2022-03-14 16:24:50|19.12|17.3|19.06|17.25|19.12|17.3|19.06|17.25|0
1647275100000|2022-03-14 16:25:00|19.02|17.21|18.96|17.15|19.02|17.21|18.96|17.15|0
1647275110000|2022-03-14 16:25:10|18.93|17.13|18.91|17.11|18.93|17.13|18.91|17.11|0
1647275120000|2022-03-14 16:25:20|18.93|17.13|18.98|17.18|18.98|17.18|18.93|17.13|0
1647275130000|2022-03-14 16:25:30|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1647275140000|2022-03-14 16:25:40|19.01|17.2|19.01|17.2|19.01|17.2|18.98|17.18|0
1647275150000|2022-03-14 16:25:50|19.04|17.22|19.12|17.3|19.14|17.32|19.04|17.22|0
1647275160000|2022-03-14 16:26:00|19.2|17.37|19.09|17.27|19.2|17.37|19.09|17.27|0
1647275170000|2022-03-14 16:26:10|18.98|17.18|18.88|17.08|19.01|17.2|18.88|17.08|0
1647275180000|2022-03-14 16:26:20|18.93|17.13|18.91|17.1|18.93|17.13|18.88|17.08|0
1647275190000|2022-03-14 16:26:30|18.85|17.06|18.84|17.05|18.88|17.08|18.84|17.05|0
1647275200000|2022-03-14 16:26:40|18.93|17.13|18.91|17.1|18.93|17.13|18.88|17.08|0
1647275210000|2022-03-14 16:26:50|18.88|17.08|18.83|17.03|18.88|17.08|18.83|17.03|0
1647275220000|2022-03-14 16:27:00|18.8|17.01|18.77|16.99|18.8|17.01|18.75|16.96|0
1647275230000|2022-03-14 16:27:10|18.8|17.01|18.83|17.03|18.83|17.03|18.8|17.01|0
1647275240000|2022-03-14 16:27:20|18.8|17.01|18.77|16.99|18.8|17.01|18.77|16.99|0
1647275250000|2022-03-14 16:27:30|18.8|17.01|18.98|17.18|18.98|17.18|18.8|17.01|0
1647275260000|2022-03-14 16:27:40|18.93|17.13|18.91|17.1|18.93|17.13|18.91|17.1|0
1647275270000|2022-03-14 16:27:50|18.96|17.15|19.01|17.2|19.02|17.21|18.96|17.15|0
1647275280000|2022-03-14 16:28:00|19.04|17.22|19.01|17.2|19.09|17.27|19.01|17.2|0
1647275290000|2022-03-14 16:28:10|18.93|17.13|18.87|17.07|18.93|17.13|18.87|17.07|0
1647275300000|2022-03-14 16:28:20|18.85|17.06|19.01|17.2|19.01|17.2|18.85|17.06|0
1647275310000|2022-03-14 16:28:30|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1647275320000|2022-03-14 16:28:40|18.93|17.13|18.88|17.08|18.93|17.13|18.86|17.07|0
1647275330000|2022-03-14 16:28:50|18.93|17.13|18.96|17.15|18.96|17.15|18.93|17.13|0
1647275340000|2022-03-14 16:29:00|19.09|17.27|19.05|17.23|19.09|17.27|19.05|17.23|0
1647275350000|2022-03-14 16:29:10|19.04|17.22|18.98|17.18|19.04|17.22|18.93|17.13|0
1647275360000|2022-03-14 16:29:20|18.96|17.15|18.98|17.18|19.01|17.2|18.96|17.15|0
1647275370000|2022-03-14 16:29:30|19.04|17.22|19.01|17.2|19.04|17.22|19.01|17.2|0
1647275380000|2022-03-14 16:29:40|19|17.19|19.06|17.25|19.06|17.25|19|17.19|0
1647275390000|2022-03-14 16:29:50|19.05|17.23|19.17|17.34|19.17|17.34|19.05|17.23|0
1647275400000|2022-03-14 16:30:00|19.14|17.32|19.09|17.27|19.14|17.32|19.06|17.25|0
1647275410000|2022-03-14 16:30:10|19.17|17.34|19.33|17.49|19.33|17.49|19.17|17.34|0
1647275420000|2022-03-14 16:30:20|19.25|17.41|19.17|17.34|19.25|17.41|19.17|17.34|0
1647275430000|2022-03-14 16:30:30|19.18|17.35|19.06|17.25|19.18|17.35|19.06|17.25|0
1647275440000|2022-03-14 16:30:40|19.04|17.22|19.06|17.25|19.17|17.34|19.04|17.22|0
1647275450000|2022-03-14 16:30:50|19.09|17.27|19.25|17.41|19.25|17.41|19.09|17.27|0
1647275460000|2022-03-14 16:31:00|19.27|17.44|19.17|17.34|19.27|17.44|19.17|17.34|0
1647275470000|2022-03-14 16:31:10|19.14|17.32|19.25|17.41|19.25|17.41|19.14|17.32|0
1647275480000|2022-03-14 16:31:20|19.27|17.44|19.35|17.51|19.35|17.51|19.27|17.44|0
1647275490000|2022-03-14 16:31:30|19.45|17.6|19.43|17.58|19.46|17.61|19.43|17.58|0
1647275500000|2022-03-14 16:31:40|19.38|17.54|19.38|17.54|19.38|17.54|19.3|17.46|0
1647275510000|2022-03-14 16:31:50|19.33|17.49|19.27|17.44|19.33|17.49|19.27|17.44|0
1647275520000|2022-03-14 16:32:00|19.25|17.41|19.31|17.47|19.33|17.49|19.25|17.41|0
1647275530000|2022-03-14 16:32:10|19.41|17.56|19.3|17.46|19.41|17.56|19.3|17.46|0
1647275540000|2022-03-14 16:32:20|19.27|17.44|19.3|17.46|19.3|17.46|19.25|17.41|0
1647275550000|2022-03-14 16:32:30|19.27|17.44|19.22|17.39|19.27|17.44|19.22|17.39|0
1647275560000|2022-03-14 16:32:40|19.19|17.37|19.22|17.39|19.23|17.4|19.19|17.37|0
1647275570000|2022-03-14 16:32:50|19.19|17.37|19.29|17.45|19.29|17.45|19.19|17.37|0
1647275580000|2022-03-14 16:33:00|19.3|17.46|19.43|17.58|19.43|17.58|19.3|17.46|0
1647275590000|2022-03-14 16:33:10|19.41|17.56|19.3|17.46|19.41|17.56|19.3|17.46|0
1647275600000|2022-03-14 16:33:20|19.25|17.41|19.11|17.29|19.25|17.41|19.11|17.29|0
1647275610000|2022-03-14 16:33:30|19.14|17.32|19.14|17.32|19.14|17.32|19.11|17.29|0
1647275620000|2022-03-14 16:33:40|19.09|17.27|19.06|17.25|19.09|17.27|19.01|17.2|0
1647275630000|2022-03-14 16:33:50|19.03|17.22|19.01|17.2|19.03|17.22|19.01|17.2|0
1647275640000|2022-03-14 16:34:00|18.98|17.17|18.88|17.08|18.98|17.17|18.88|17.08|0
1647275650000|2022-03-14 16:34:10|18.85|17.06|18.9|17.1|18.92|17.11|18.82|17.03|0
1647275660000|2022-03-14 16:34:20|18.96|17.15|18.98|17.17|18.98|17.17|18.96|17.15|0
1647275670000|2022-03-14 16:34:30|19.02|17.21|19.21|17.38|19.21|17.38|19.02|17.21|0
1647275680000|2022-03-14 16:34:40|19.14|17.32|19.01|17.2|19.14|17.32|19.01|17.2|0
1647275690000|2022-03-14 16:34:50|18.98|17.17|18.96|17.15|18.98|17.17|18.93|17.13|0
1647275700000|2022-03-14 16:35:00|18.98|17.17|18.93|17.13|18.98|17.17|18.93|17.13|0
1647275710000|2022-03-14 16:35:10|18.96|17.15|19.03|17.22|19.03|17.22|18.96|17.15|0
1647275720000|2022-03-14 16:35:20|18.93|17.13|18.85|17.06|18.96|17.15|18.85|17.06|0
1647275730000|2022-03-14 16:35:30|18.77|16.98|18.59|16.82|18.8|17.01|18.59|16.82|0
1647275740000|2022-03-14 16:35:40|18.56|16.8|18.69|16.91|18.69|16.91|18.56|16.8|0
1647275750000|2022-03-14 16:35:50|18.68|16.9|18.6|16.83|18.72|16.94|18.6|16.83|0
1647275760000|2022-03-14 16:36:00|18.65|16.88|18.54|16.77|18.65|16.88|18.49|16.73|0
1647275770000|2022-03-14 16:36:10|18.59|16.82|18.67|16.89|18.67|16.89|18.59|16.82|0
1647275780000|2022-03-14 16:36:20|18.69|16.91|18.72|16.94|18.72|16.94|18.69|16.91|0
1647275790000|2022-03-14 16:36:30|18.69|16.91|18.75|16.96|18.75|16.96|18.69|16.91|0
1647275800000|2022-03-14 16:36:40|18.77|16.98|18.96|17.15|18.96|17.15|18.77|16.98|0
1647275810000|2022-03-14 16:36:50|19.09|17.27|19.01|17.2|19.09|17.27|18.98|17.17|0
1647275820000|2022-03-14 16:37:00|19.11|17.29|19.13|17.3|19.15|17.33|19.11|17.29|0
1647275830000|2022-03-14 16:37:10|19.11|17.29|19.19|17.37|19.19|17.37|19.09|17.27|0
1647275840000|2022-03-14 16:37:20|19.17|17.34|19.22|17.39|19.22|17.39|19.17|17.34|0
1647275850000|2022-03-14 16:37:30|19.11|17.29|19.06|17.25|19.11|17.29|19.02|17.21|0
1647275860000|2022-03-14 16:37:40|19.01|17.2|19.06|17.25|19.06|17.25|19.01|17.2|0
1647275870000|2022-03-14 16:37:50|19.01|17.2|18.98|17.17|19.03|17.22|18.98|17.17|0
1647275880000|2022-03-14 16:38:00|18.95|17.15|18.89|17.09|18.98|17.17|18.89|17.09|0
1647275890000|2022-03-14 16:38:10|18.95|17.15|19.03|17.22|19.03|17.22|18.95|17.15|0
1647275900000|2022-03-14 16:38:20|19.19|17.36|19.22|17.39|19.22|17.39|19.17|17.34|0
1647275910000|2022-03-14 16:38:30|19.27|17.44|19.33|17.49|19.35|17.51|19.27|17.44|0
1647275920000|2022-03-14 16:38:40|19.25|17.41|19.17|17.34|19.25|17.41|19.17|17.34|0
1647275930000|2022-03-14 16:38:50|19.11|17.29|19.01|17.2|19.11|17.29|19.01|17.2|0
1647275940000|2022-03-14 16:39:00|18.95|17.15|18.93|17.13|18.95|17.15|18.93|17.13|0
1647275950000|2022-03-14 16:39:10|18.95|17.15|19.09|17.27|19.09|17.27|18.95|17.15|0
1647275960000|2022-03-14 16:39:20|19.11|17.29|19.03|17.22|19.11|17.29|19.03|17.22|0
1647275970000|2022-03-14 16:39:30|19.09|17.27|18.99|17.18|19.09|17.27|18.99|17.18|0
1647275980000|2022-03-14 16:39:40|18.98|17.17|19.03|17.22|19.05|17.23|18.98|17.17|0
1647275990000|2022-03-14 16:39:50|18.95|17.15|19.03|17.22|19.03|17.22|18.95|17.15|0
1647276000000|2022-03-14 16:40:00|18.95|17.15|19.03|17.22|19.03|17.22|18.95|17.15|0
1647276010000|2022-03-14 16:40:10|18.98|17.17|18.98|17.17|18.98|17.17|18.95|17.15|0
1647276020000|2022-03-14 16:40:20|18.95|17.15|19.06|17.24|19.06|17.24|18.95|17.15|0
1647276030000|2022-03-14 16:40:30|19.03|17.22|19.01|17.2|19.03|17.22|18.98|17.17|0
1647276040000|2022-03-14 16:40:40|18.98|17.17|19.06|17.24|19.06|17.24|18.98|17.17|0
1647276050000|2022-03-14 16:40:50|19.09|17.27|19.18|17.35|19.19|17.36|19.09|17.27|0
1647276060000|2022-03-14 16:41:00|19.19|17.36|19.25|17.41|19.25|17.41|19.19|17.36|0
1647276070000|2022-03-14 16:41:10|19.17|17.34|19.14|17.32|19.19|17.36|19.11|17.29|0
1647276080000|2022-03-14 16:41:20|19.11|17.29|19.2|17.38|19.2|17.38|19.11|17.29|0
1647276090000|2022-03-14 16:41:30|19.22|17.39|19.22|17.39|19.22|17.39|19.2|17.38|0
1647276100000|2022-03-14 16:41:40|19.24|17.41|19.24|17.41|19.24|17.41|19.22|17.39|0
1647276110000|2022-03-14 16:41:50|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1647276120000|2022-03-14 16:42:00|19.3|17.46|19.32|17.48|19.35|17.51|19.3|17.46|0
1647276130000|2022-03-14 16:42:10|19.35|17.51|19.32|17.48|19.38|17.53|19.3|17.46|0
1647276140000|2022-03-14 16:42:20|19.38|17.53|19.4|17.56|19.4|17.56|19.38|17.53|0
1647276150000|2022-03-14 16:42:30|19.43|17.58|19.46|17.61|19.46|17.61|19.43|17.58|0
1647276160000|2022-03-14 16:42:40|19.4|17.56|19.43|17.58|19.43|17.58|19.4|17.56|0
1647276170000|2022-03-14 16:42:50|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1647276180000|2022-03-14 16:43:00|19.43|17.58|19.31|17.47|19.43|17.58|19.3|17.46|0
1647276190000|2022-03-14 16:43:10|19.35|17.51|19.3|17.46|19.35|17.51|19.27|17.44|0
1647276200000|2022-03-14 16:43:20|19.27|17.44|19.27|17.44|19.27|17.44|19.24|17.41|0
1647276210000|2022-03-14 16:43:30|19.19|17.36|19.24|17.41|19.24|17.41|19.19|17.36|0
1647276220000|2022-03-14 16:43:40|19.22|17.39|19.27|17.44|19.27|17.44|19.22|17.39|0
1647276230000|2022-03-14 16:43:50|19.24|17.41|19.23|17.4|19.24|17.41|19.22|17.39|0
1647276240000|2022-03-14 16:44:00|19.24|17.41|19.35|17.51|19.35|17.51|19.23|17.4|0
1647276250000|2022-03-14 16:44:10|19.4|17.56|19.43|17.58|19.43|17.58|19.38|17.53|0
1647276260000|2022-03-14 16:44:20|19.3|17.46|19.02|17.21|19.3|17.46|19.02|17.21|0
1647276270000|2022-03-14 16:44:30|18.77|16.98|18.93|17.12|18.93|17.12|18.67|16.89|0
1647276280000|2022-03-14 16:44:40|18.9|17.1|18.87|17.08|18.93|17.12|18.85|17.05|0
1647276290000|2022-03-14 16:44:50|18.9|17.1|18.8|17.01|18.9|17.1|18.77|16.98|0
1647276300000|2022-03-14 16:45:00|18.77|16.98|18.64|16.86|18.77|16.98|18.64|16.86|0
1647276310000|2022-03-14 16:45:10|18.67|16.89|18.69|16.91|18.69|16.91|18.64|16.86|0
1647276320000|2022-03-14 16:45:20|18.72|16.93|18.72|16.93|18.74|16.96|18.72|16.93|0
1647276330000|2022-03-14 16:45:30|18.69|16.91|18.67|16.89|18.69|16.91|18.67|16.89|0
1647276340000|2022-03-14 16:45:40|18.72|16.93|19.45|17.6|19.45|17.6|18.67|16.89|0
1647276350000|2022-03-14 16:45:50|19.41|17.56|19.08|17.27|19.41|17.56|19.08|17.27|0
1647276360000|2022-03-14 16:46:00|18.82|17.03|18.87|17.08|18.9|17.1|18.82|17.03|0
1647276370000|2022-03-14 16:46:10|18.85|17.05|18.82|17.03|18.87|17.08|18.82|17.03|0
1647276380000|2022-03-14 16:46:20|18.9|17.1|19|17.19|19.03|17.22|18.9|17.1|0
1647276390000|2022-03-14 16:46:30|18.98|17.17|19.03|17.22|19.03|17.22|18.93|17.12|0
1647276400000|2022-03-14 16:46:40|18.96|17.16|18.87|17.08|19.06|17.24|18.87|17.08|0
1647276410000|2022-03-14 16:46:50|18.9|17.1|18.85|17.05|18.9|17.1|18.85|17.05|0
1647276420000|2022-03-14 16:47:00|18.82|17.03|18.63|16.85|18.82|17.03|18.63|16.85|0
1647276430000|2022-03-14 16:47:10|18.61|16.84|18.64|16.86|18.69|16.91|18.61|16.84|0
1647276440000|2022-03-14 16:47:20|18.56|16.79|18.59|16.82|18.59|16.82|18.56|16.79|0
1647276450000|2022-03-14 16:47:30|18.57|16.81|18.56|16.79|18.57|16.81|18.54|16.77|0
1647276460000|2022-03-14 16:47:40|18.51|16.75|18.51|16.75|18.51|16.75|18.5|16.74|0
1647276470000|2022-03-14 16:47:50|18.48|16.72|18.41|16.65|18.48|16.72|18.38|16.63|0
1647276480000|2022-03-14 16:48:00|18.38|16.63|18.28|16.54|18.38|16.63|18.28|16.54|0
1647276490000|2022-03-14 16:48:10|18.31|16.56|18.31|16.56|18.31|16.56|18.28|16.54|0
1647276500000|2022-03-14 16:48:20|18.33|16.59|18.41|16.65|18.41|16.65|18.33|16.59|0
1647276510000|2022-03-14 16:48:30|18.38|16.63|18.33|16.59|18.38|16.63|18.33|16.59|0
1647276520000|2022-03-14 16:48:40|18.32|16.57|18.28|16.54|18.36|16.61|18.28|16.54|0
1647276530000|2022-03-14 16:48:50|18.31|16.56|18.38|16.63|18.54|16.77|18.31|16.56|0
1647276540000|2022-03-14 16:49:00|18.41|16.65|18.48|16.72|18.48|16.72|18.41|16.65|0
1647276550000|2022-03-14 16:49:10|18.46|16.7|18.46|16.7|18.46|16.7|18.42|16.67|0
1647276560000|2022-03-14 16:49:20|18.5|16.74|18.59|16.82|18.61|16.84|18.48|16.72|0
1647276570000|2022-03-14 16:49:30|18.61|16.84|18.61|16.84|18.64|16.86|18.61|16.84|0
1647276580000|2022-03-14 16:49:40|18.66|16.89|18.6|16.83|18.66|16.89|18.6|16.83|0
1647276590000|2022-03-14 16:49:50|18.59|16.82|18.51|16.75|18.59|16.82|18.51|16.75|0
1647276600000|2022-03-14 16:50:00|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1647276610000|2022-03-14 16:50:10|18.61|16.84|18.64|16.86|18.7|16.92|18.61|16.84|0
1647276620000|2022-03-14 16:50:20|18.69|16.91|18.54|16.77|18.69|16.91|18.54|16.77|0
1647276630000|2022-03-14 16:50:30|18.48|16.72|18.41|16.65|18.51|16.75|18.41|16.65|0
1647276640000|2022-03-14 16:50:40|18.42|16.67|18.36|16.61|18.43|16.68|18.36|16.61|0
1647276650000|2022-03-14 16:50:50|18.33|16.58|18.36|16.61|18.36|16.61|18.33|16.58|0
1647276660000|2022-03-14 16:51:00|18.33|16.58|18.36|16.61|18.38|16.63|18.33|16.58|0
1647276670000|2022-03-14 16:51:10|18.38|16.63|18.36|16.61|18.38|16.63|18.33|16.58|0
1647276680000|2022-03-14 16:51:20|18.39|16.64|18.32|16.57|18.41|16.65|18.3|16.56|0
1647276690000|2022-03-14 16:51:30|18.28|16.54|18.46|16.7|18.46|16.7|18.28|16.54|0
1647276700000|2022-03-14 16:51:40|18.48|16.72|18.48|16.72|18.48|16.72|18.46|16.7|0
1647276710000|2022-03-14 16:51:50|18.41|16.65|18.37|16.62|18.41|16.65|18.37|16.62|0
1647276720000|2022-03-14 16:52:00|18.36|16.61|18.3|16.56|18.36|16.61|18.3|16.56|0
1647276730000|2022-03-14 16:52:10|18.29|16.55|18.28|16.54|18.29|16.55|18.23|16.49|0
1647276740000|2022-03-14 16:52:20|18.25|16.52|18.3|16.56|18.3|16.56|18.25|16.52|0
1647276750000|2022-03-14 16:52:30|18.28|16.54|18.23|16.49|18.28|16.54|18.23|16.49|0
1647276760000|2022-03-14 16:52:40|18.03|16.31|17.95|16.24|18.03|16.31|17.92|16.22|0
1647276770000|2022-03-14 16:52:50|17.92|16.22|17.95|16.24|17.95|16.24|17.9|16.2|0
1647276780000|2022-03-14 16:53:00|17.9|16.2|17.87|16.17|17.92|16.22|17.87|16.17|0
1647276790000|2022-03-14 16:53:10|17.85|16.15|17.8|16.1|17.85|16.15|17.8|16.1|0
1647276800000|2022-03-14 16:53:20|17.7|16.01|17.7|16.01|17.7|16.01|17.68|15.99|0
1647276810000|2022-03-14 16:53:30|17.68|15.99|17.65|15.97|17.7|16.01|17.65|15.97|0
1647276820000|2022-03-14 16:53:40|17.63|15.95|17.65|15.97|17.65|15.97|17.63|15.95|0
1647276830000|2022-03-14 16:53:50|17.7|16.01|17.72|16.04|17.72|16.04|17.7|16.01|0
1647276840000|2022-03-14 16:54:00|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1647276850000|2022-03-14 16:54:10|17.65|15.97|17.58|15.9|17.65|15.97|17.58|15.9|0
1647276860000|2022-03-14 16:54:20|17.63|15.95|17.6|15.92|17.63|15.95|17.6|15.92|0
1647276870000|2022-03-14 16:54:30|17.58|15.9|17.55|15.88|17.58|15.9|17.55|15.88|0
1647276880000|2022-03-14 16:54:40|17.58|15.9|17.63|15.95|17.63|15.95|17.58|15.9|0
1647276890000|2022-03-14 16:54:50|17.6|15.92|17.55|15.88|17.6|15.92|17.55|15.88|0
1647276900000|2022-03-14 16:55:00|17.58|15.9|17.58|15.9|17.63|15.95|17.58|15.9|0
1647276910000|2022-03-14 16:55:10|17.6|15.92|17.58|15.9|17.6|15.92|17.58|15.9|0
1647276920000|2022-03-14 16:55:20|17.55|15.88|17.58|15.9|17.6|15.92|17.55|15.88|0
1647276930000|2022-03-14 16:55:30|17.6|15.92|17.53|15.86|17.6|15.92|17.53|15.86|0
1647276940000|2022-03-14 16:55:40|17.55|15.88|17.55|15.88|17.55|15.88|17.53|15.86|0
1647276950000|2022-03-14 16:55:50|17.58|15.9|17.58|15.9|17.58|15.9|17.55|15.88|0
1647276960000|2022-03-14 16:56:00|17.63|15.95|17.67|15.99|17.7|16.01|17.63|15.95|0
1647276970000|2022-03-14 16:56:10|17.72|16.04|17.67|15.99|17.75|16.06|17.67|15.99|0
1647276980000|2022-03-14 16:56:20|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1647276990000|2022-03-14 16:56:30|17.67|15.99|17.7|16.01|17.7|16.01|17.67|15.99|0
1647277000000|2022-03-14 16:56:40|17.67|15.99|17.77|16.08|17.77|16.08|17.67|15.99|0
1647277010000|2022-03-14 16:56:50|17.75|16.06|17.8|16.1|17.82|16.13|17.75|16.06|0
1647277020000|2022-03-14 16:57:00|17.79|16.09|17.82|16.13|17.82|16.13|17.77|16.08|0
1647277030000|2022-03-14 16:57:10|17.85|16.15|17.85|16.15|17.85|16.15|17.82|16.13|0
1647277040000|2022-03-14 16:57:20|17.82|16.13|17.9|16.19|17.9|16.19|17.82|16.13|0
1647277050000|2022-03-14 16:57:30|17.92|16.22|17.92|16.22|17.92|16.22|17.9|16.19|0
1647277060000|2022-03-14 16:57:40|17.95|16.24|17.95|16.24|17.95|16.24|17.92|16.22|0
1647277070000|2022-03-14 16:57:50|17.91|16.2|17.95|16.24|17.96|16.25|17.91|16.2|0
1647277080000|2022-03-14 16:58:00|17.92|16.22|17.92|16.22|17.92|16.22|17.9|16.19|0
1647277090000|2022-03-14 16:58:10|17.9|16.19|17.92|16.22|17.92|16.22|17.9|16.19|0
1647277100000|2022-03-14 16:58:20|17.9|16.19|17.92|16.22|17.92|16.22|17.9|16.19|0
1647277110000|2022-03-14 16:58:30|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1647277120000|2022-03-14 16:58:40|18.04|16.32|17.99|16.27|18.04|16.32|17.99|16.27|0
1647277130000|2022-03-14 16:58:50|17.95|16.24|17.92|16.22|17.95|16.24|17.92|16.22|0
1647277140000|2022-03-14 16:59:00|17.87|16.17|17.82|16.13|17.87|16.17|17.8|16.1|0
1647277150000|2022-03-14 16:59:10|17.8|16.1|17.75|16.06|17.8|16.1|17.75|16.06|0
1647277160000|2022-03-14 16:59:20|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1647277170000|2022-03-14 16:59:30|17.6|15.92|17.6|15.92|17.62|15.95|17.57|15.9|0
1647277180000|2022-03-14 16:59:40|17.59|15.91|17.57|15.9|17.59|15.91|17.57|15.9|0
1647277190000|2022-03-14 16:59:50|17.53|15.86|17.43|15.77|17.53|15.86|17.43|15.77|0
1647277200000|2022-03-14 17:00:00|17.5|15.83|17.53|15.86|17.53|15.86|17.48|15.81|0
1647277210000|2022-03-14 17:00:10|17.5|15.83|17.6|15.92|17.6|15.92|17.5|15.83|0
1647277220000|2022-03-14 17:00:20|17.62|15.95|17.53|15.86|17.62|15.95|17.53|15.86|0
1647277230000|2022-03-14 17:00:30|17.5|15.83|17.55|15.88|17.55|15.88|17.5|15.83|0
1647277240000|2022-03-14 17:00:40|17.5|15.83|17.54|15.87|17.54|15.87|17.48|15.81|0
1647277250000|2022-03-14 17:00:50|17.57|15.9|17.61|15.93|17.61|15.93|17.57|15.9|0
1647277260000|2022-03-14 17:01:00|17.57|15.9|17.43|15.77|17.57|15.9|17.43|15.77|0
1647277270000|2022-03-14 17:01:10|17.45|15.79|17.35|15.7|17.45|15.79|17.35|15.7|0
1647277280000|2022-03-14 17:01:20|17.43|15.77|17.4|15.74|17.43|15.77|17.38|15.72|0
1647277290000|2022-03-14 17:01:30|17.38|15.72|17.43|15.77|17.43|15.77|17.38|15.72|0
1647277300000|2022-03-14 17:01:40|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1647277310000|2022-03-14 17:01:50|17.4|15.74|17.43|15.77|17.45|15.79|17.4|15.74|0
1647277320000|2022-03-14 17:02:00|17.4|15.74|17.48|15.81|17.48|15.81|17.4|15.74|0
1647277330000|2022-03-14 17:02:10|17.43|15.77|17.45|15.79|17.45|15.79|17.43|15.77|0
1647277340000|2022-03-14 17:02:20|17.43|15.77|17.38|15.72|17.43|15.77|17.38|15.72|0
1647277350000|2022-03-14 17:02:30|17.33|15.68|17.3|15.66|17.33|15.68|17.3|15.66|0
1647277360000|2022-03-14 17:02:40|17.33|15.68|17.48|15.81|17.49|15.82|17.33|15.68|0
1647277370000|2022-03-14 17:02:50|17.56|15.89|17.55|15.88|17.57|15.9|17.55|15.88|0
1647277380000|2022-03-14 17:03:00|17.52|15.86|17.43|15.77|17.52|15.86|17.43|15.77|0
1647277390000|2022-03-14 17:03:10|17.4|15.74|17.35|15.7|17.4|15.74|17.33|15.68|0
1647277400000|2022-03-14 17:03:20|17.33|15.68|17.38|15.72|17.38|15.72|17.32|15.67|0
1647277410000|2022-03-14 17:03:30|17.33|15.68|17.3|15.66|17.33|15.68|17.28|15.63|0
1647277420000|2022-03-14 17:03:40|17.28|15.63|17.23|15.59|17.28|15.63|17.23|15.59|0
1647277430000|2022-03-14 17:03:50|17.26|15.61|17.23|15.59|17.26|15.61|17.23|15.59|0
1647277440000|2022-03-14 17:04:00|17.29|15.64|17.3|15.66|17.3|15.66|17.29|15.64|0
1647277450000|2022-03-14 17:04:10|17.32|15.67|17.16|15.52|17.32|15.67|17.16|15.52|0
1647277460000|2022-03-14 17:04:20|17.13|15.5|17.15|15.51|17.18|15.55|17.13|15.5|0
1647277470000|2022-03-14 17:04:30|17.16|15.52|17.11|15.48|17.16|15.52|17.09|15.46|0
1647277480000|2022-03-14 17:04:40|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1647277490000|2022-03-14 17:04:50|17.06|15.44|17.06|15.44|17.06|15.44|17.04|15.41|0
1647277500000|2022-03-14 17:05:00|17.09|15.46|17.13|15.5|17.13|15.5|17.09|15.46|0
1647277510000|2022-03-14 17:05:10|17.11|15.48|17.18|15.55|17.18|15.55|17.06|15.44|0
1647277520000|2022-03-14 17:05:20|17.16|15.52|17.3|15.66|17.33|15.68|17.16|15.52|0
1647277530000|2022-03-14 17:05:30|17.25|15.61|17.33|15.68|17.33|15.68|17.25|15.61|0
1647277540000|2022-03-14 17:05:40|17.3|15.66|17.21|15.57|17.3|15.66|17.18|15.55|0
1647277550000|2022-03-14 17:05:50|17.23|15.59|17.21|15.57|17.23|15.59|17.21|15.57|0
1647277560000|2022-03-14 17:06:00|17.24|15.6|17.16|15.52|17.24|15.6|17.16|15.52|0
1647277570000|2022-03-14 17:06:10|17.18|15.55|17.23|15.59|17.23|15.59|17.18|15.55|0
1647277580000|2022-03-14 17:06:20|17.18|15.55|17.18|15.55|17.23|15.59|17.18|15.55|0
1647277590000|2022-03-14 17:06:30|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1647277600000|2022-03-14 17:06:40|17.21|15.57|17.25|15.61|17.25|15.61|17.19|15.56|0
1647277610000|2022-03-14 17:06:50|17.3|15.66|17.33|15.68|17.33|15.68|17.3|15.66|0
1647277620000|2022-03-14 17:07:00|17.4|15.74|17.38|15.72|17.43|15.77|17.35|15.7|0
1647277630000|2022-03-14 17:07:10|17.45|15.79|17.5|15.83|17.5|15.83|17.45|15.79|0
1647277640000|2022-03-14 17:07:20|17.51|15.84|17.55|15.88|17.55|15.88|17.5|15.83|0
1647277650000|2022-03-14 17:07:30|17.57|15.9|17.55|15.88|17.6|15.92|17.55|15.88|0
1647277660000|2022-03-14 17:07:40|17.52|15.85|17.55|15.88|17.57|15.9|17.52|15.85|0
1647277670000|2022-03-14 17:07:50|17.54|15.87|17.47|15.81|17.55|15.88|17.47|15.81|0
1647277680000|2022-03-14 17:08:00|17.4|15.74|17.33|15.68|17.4|15.74|17.33|15.68|0
1647277690000|2022-03-14 17:08:10|17.3|15.66|17.33|15.68|17.35|15.7|17.3|15.66|0
1647277700000|2022-03-14 17:08:20|17.3|15.66|17.23|15.59|17.3|15.66|17.23|15.59|0
1647277710000|2022-03-14 17:08:30|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1647277720000|2022-03-14 17:08:40|17.21|15.57|17.22|15.58|17.23|15.59|17.18|15.54|0
1647277730000|2022-03-14 17:08:50|17.21|15.57|17.18|15.54|17.21|15.57|17.18|15.54|0
1647277740000|2022-03-14 17:09:00|17.16|15.52|17.18|15.54|17.21|15.57|17.16|15.52|0
1647277750000|2022-03-14 17:09:10|17.21|15.57|17.11|15.48|17.21|15.57|17.11|15.48|0
1647277760000|2022-03-14 17:09:20|17.08|15.46|17.13|15.5|17.13|15.5|17.08|15.46|0
1647277770000|2022-03-14 17:09:30|17.11|15.48|17.04|15.41|17.11|15.48|17.04|15.41|0
1647277780000|2022-03-14 17:09:40|17.06|15.44|16.99|15.37|17.06|15.44|16.99|15.37|0
1647277790000|2022-03-14 17:09:50|17.04|15.41|17.01|15.39|17.04|15.41|17.01|15.39|0
1647277800000|2022-03-14 17:10:00|17.04|15.41|17.21|15.57|17.21|15.57|17.04|15.41|0
1647277810000|2022-03-14 17:10:10|17.18|15.54|17.11|15.48|17.18|15.54|17.11|15.48|0
1647277820000|2022-03-14 17:10:20|17.13|15.5|17.18|15.54|17.23|15.59|17.13|15.5|0
1647277830000|2022-03-14 17:10:30|17.13|15.5|17.16|15.52|17.21|15.57|17.13|15.5|0
1647277840000|2022-03-14 17:10:40|17.13|15.5|17.11|15.48|17.13|15.5|17.11|15.48|0
1647277850000|2022-03-14 17:10:50|17.08|15.46|16.04|14.51|17.08|15.46|16.04|14.51|0
1647277860000|2022-03-14 17:11:00|16.02|14.49|16.07|14.54|16.11|14.57|16.02|14.49|0
1647277870000|2022-03-14 17:11:10|16.16|14.62|16.18|14.64|16.18|14.64|16.13|14.6|0
1647277880000|2022-03-14 17:11:20|17.6|15.92|19.43|17.58|19.46|17.6|17.56|15.89|0
1647277890000|2022-03-14 17:11:30|19.46|17.6|19.54|17.68|19.54|17.68|19.46|17.6|0
1647277900000|2022-03-14 17:11:40|19.43|17.58|19.62|17.75|19.62|17.75|19.43|17.58|0
1647277910000|2022-03-14 17:11:50|19.59|17.72|19.54|17.68|19.59|17.72|19.54|17.68|0
1647277920000|2022-03-14 17:12:00|19.56|17.7|19.64|17.77|19.64|17.77|19.56|17.7|0
1647277930000|2022-03-14 17:12:10|19.67|17.8|19.59|17.72|19.67|17.8|19.59|17.72|0
1647277940000|2022-03-14 17:12:20|19.56|17.7|19.58|17.71|19.58|17.71|19.56|17.7|0
1647277950000|2022-03-14 17:12:30|19.64|17.77|19.67|17.8|19.69|17.82|19.64|17.77|0
1647277960000|2022-03-14 17:12:40|19.64|17.77|19.48|17.63|19.64|17.77|19.48|17.63|0
1647277970000|2022-03-14 17:12:50|19.51|17.65|19.56|17.7|19.56|17.7|19.51|17.65|0
1647277980000|2022-03-14 17:13:00|19.58|17.71|19.59|17.72|19.59|17.72|19.56|17.7|0
1647277990000|2022-03-14 17:13:10|19.54|17.68|19.48|17.63|19.54|17.68|19.48|17.63|0
1647278000000|2022-03-14 17:13:20|19.43|17.58|19.54|17.68|19.54|17.68|19.43|17.58|0
1647278010000|2022-03-14 17:13:30|19.48|17.63|19.48|17.63|19.51|17.65|19.48|17.63|0
1647278020000|2022-03-14 17:13:40|19.5|17.64|19.51|17.65|19.51|17.65|19.48|17.63|0
1647278030000|2022-03-14 17:13:50|19.54|17.68|19.5|17.64|19.54|17.68|19.5|17.64|0
1647278040000|2022-03-14 17:14:00|19.46|17.6|19.51|17.65|19.56|17.7|19.46|17.6|0
1647278050000|2022-03-14 17:14:10|19.58|17.71|19.59|17.72|19.59|17.72|19.56|17.7|0
1647278060000|2022-03-14 17:14:20|19.51|17.65|19.56|17.7|19.59|17.72|19.51|17.65|0
1647278070000|2022-03-14 17:14:30|19.63|17.76|19.67|17.79|19.67|17.79|19.63|17.76|0
1647278080000|2022-03-14 17:14:40|19.69|17.82|19.72|17.84|19.72|17.84|19.69|17.82|0
1647278090000|2022-03-14 17:14:50|19.69|17.82|19.67|17.79|19.69|17.82|19.67|17.79|0
1647278100000|2022-03-14 17:15:00|19.69|17.82|19.54|17.68|19.69|17.82|19.54|17.68|0
1647278110000|2022-03-14 17:15:10|19.56|17.7|19.61|17.75|19.67|17.79|19.56|17.7|0
1647278120000|2022-03-14 17:15:20|19.65|17.78|19.59|17.72|19.65|17.78|19.56|17.7|0
1647278130000|2022-03-14 17:15:30|19.56|17.7|19.54|17.68|19.56|17.7|19.54|17.68|0
1647278140000|2022-03-14 17:15:40|19.51|17.65|19.56|17.7|19.56|17.7|19.51|17.65|0
1647278150000|2022-03-14 17:15:50|19.54|17.68|19.64|17.77|19.67|17.79|19.54|17.68|0
1647278160000|2022-03-14 17:16:00|19.61|17.75|19.64|17.77|19.64|17.77|19.61|17.75|0
1647278170000|2022-03-14 17:16:10|19.67|17.79|19.83|17.94|19.83|17.94|19.67|17.79|0
1647278180000|2022-03-14 17:16:20|19.8|17.91|19.88|17.99|19.88|17.99|19.8|17.91|0
1647278190000|2022-03-14 17:16:30|19.85|17.96|19.85|17.96|19.88|17.99|19.83|17.94|0
1647278200000|2022-03-14 17:16:40|19.83|17.94|19.75|17.87|19.83|17.94|19.75|17.87|0
1647278210000|2022-03-14 17:16:50|19.72|17.84|19.77|17.89|19.77|17.89|19.72|17.84|0
1647278220000|2022-03-14 17:17:00|19.83|17.94|19.85|17.96|19.85|17.96|19.8|17.91|0
1647278230000|2022-03-14 17:17:10|19.8|17.91|19.77|17.89|19.8|17.91|19.77|17.89|0
1647278240000|2022-03-14 17:17:20|19.8|17.91|19.67|17.79|19.8|17.91|19.67|17.79|0
1647278250000|2022-03-14 17:17:30|19.63|17.76|19.64|17.77|19.64|17.77|19.61|17.75|0
1647278260000|2022-03-14 17:17:40|19.72|17.84|19.69|17.82|19.72|17.84|19.69|17.82|0
1647278270000|2022-03-14 17:17:50|19.67|17.79|19.67|17.79|19.67|17.79|19.67|17.79|0
1647278280000|2022-03-14 17:18:00|19.65|17.78|19.75|17.87|19.75|17.87|19.65|17.78|0
1647278290000|2022-03-14 17:18:10|19.77|17.89|19.79|17.9|19.79|17.9|19.75|17.87|0
1647278300000|2022-03-14 17:18:20|19.8|17.91|19.83|17.94|19.88|17.99|19.8|17.91|0
1647278310000|2022-03-14 17:18:30|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1647278320000|2022-03-14 17:18:40|19.77|17.89|19.77|17.89|19.77|17.89|19.75|17.87|0
1647278330000|2022-03-14 17:18:50|19.8|17.91|19.83|17.94|19.83|17.94|19.8|17.91|0
1647278340000|2022-03-14 17:19:00|19.8|17.91|19.88|17.99|19.88|17.99|19.8|17.91|0
1647278350000|2022-03-14 17:19:10|19.99|18.08|19.99|18.08|20.01|18.11|19.96|18.06|0
1647278360000|2022-03-14 17:19:20|19.96|18.06|19.93|18.03|19.96|18.06|19.93|18.03|0
1647278370000|2022-03-14 17:19:30|19.91|18.01|20.03|18.12|20.03|18.12|19.91|18.01|0
1647278380000|2022-03-14 17:19:40|20.01|18.11|20.01|18.11|20.01|18.11|19.99|18.08|0
1647278390000|2022-03-14 17:19:50|19.99|18.08|19.99|18.08|19.99|18.08|19.97|18.07|0
1647278400000|2022-03-14 17:20:00|19.88|17.99|19.83|17.94|19.89|18|19.83|17.94|0
1647278410000|2022-03-14 17:20:10|19.86|17.97|19.93|18.03|19.93|18.03|19.86|17.97|0
1647278420000|2022-03-14 17:20:20|19.91|18.01|19.99|18.08|19.99|18.08|19.91|18.01|0
1647278430000|2022-03-14 17:20:30|20.01|18.11|20.04|18.13|20.04|18.13|20.01|18.11|0
1647278440000|2022-03-14 17:20:40|19.99|18.08|20.01|18.11|20.04|18.13|19.99|18.08|0
1647278450000|2022-03-14 17:20:50|19.99|18.08|19.96|18.06|20.01|18.11|19.96|18.06|0
1647278460000|2022-03-14 17:21:00|19.91|18.01|19.85|17.96|19.91|18.01|19.85|17.96|0
1647278470000|2022-03-14 17:21:10|19.88|17.99|19.91|18.01|19.91|18.01|19.88|17.99|0
1647278480000|2022-03-14 17:21:20|19.77|17.89|19.77|17.89|19.83|17.94|19.77|17.89|0
1647278490000|2022-03-14 17:21:30|19.75|17.86|19.75|17.86|19.77|17.89|19.72|17.84|0
1647278500000|2022-03-14 17:21:40|19.78|17.9|19.72|17.84|19.78|17.9|19.72|17.84|0
1647278510000|2022-03-14 17:21:50|19.77|17.89|19.72|17.84|19.82|17.94|19.72|17.84|0
1647278520000|2022-03-14 17:22:00|19.75|17.86|19.72|17.84|19.75|17.86|19.67|17.79|0
1647278530000|2022-03-14 17:22:10|19.76|17.88|19.69|17.82|19.76|17.88|19.67|17.79|0
1647278540000|2022-03-14 17:22:20|19.64|17.77|19.59|17.72|19.64|17.77|19.59|17.72|0
1647278550000|2022-03-14 17:22:30|19.56|17.7|19.61|17.74|19.61|17.74|19.53|17.67|0
1647278560000|2022-03-14 17:22:40|19.59|17.72|19.53|17.67|19.59|17.72|19.53|17.67|0
1647278570000|2022-03-14 17:22:50|19.51|17.65|19.48|17.63|19.53|17.67|19.48|17.63|0
1647278580000|2022-03-14 17:23:00|19.43|17.58|19.4|17.55|19.43|17.58|19.4|17.55|0
1647278590000|2022-03-14 17:23:10|19.45|17.6|19.45|17.6|19.48|17.63|19.43|17.58|0
1647278600000|2022-03-14 17:23:20|19.53|17.67|19.43|17.58|19.59|17.72|19.43|17.58|0
1647278610000|2022-03-14 17:23:30|19.48|17.63|19.52|17.66|19.52|17.66|19.48|17.63|0
1647278620000|2022-03-14 17:23:40|19.53|17.67|19.51|17.65|19.53|17.67|19.51|17.65|0
1647278630000|2022-03-14 17:23:50|19.48|17.63|19.53|17.67|19.53|17.67|19.48|17.63|0
1647278640000|2022-03-14 17:24:00|19.51|17.65|19.59|17.72|19.63|17.76|19.51|17.65|0
1647278650000|2022-03-14 17:24:10|19.56|17.7|19.59|17.72|19.59|17.72|19.56|17.7|0
1647278660000|2022-03-14 17:24:20|19.6|17.73|19.82|17.94|19.82|17.94|19.6|17.73|0
1647278670000|2022-03-14 17:24:30|19.8|17.91|19.82|17.94|19.82|17.94|19.77|17.89|0
1647278680000|2022-03-14 17:24:40|19.93|18.03|19.93|18.03|19.97|18.07|19.9|18.01|0
1647278700000|2022-03-14 17:25:00|20|18.09|19.93|18.03|20.01|18.11|19.93|18.03|0
1647278710000|2022-03-14 17:25:10|19.8|17.91|19.72|17.84|19.8|17.91|19.69|17.82|0
1647278720000|2022-03-14 17:25:20|19.86|17.97|19.77|17.89|19.86|17.97|19.77|17.89|0
1647278730000|2022-03-14 17:25:30|19.8|17.91|19.72|17.84|19.8|17.91|19.72|17.84|0
1647278740000|2022-03-14 17:25:40|19.77|17.89|19.8|17.91|19.8|17.91|19.74|17.86|0
1647278750000|2022-03-14 17:25:50|19.74|17.86|19.77|17.89|19.77|17.89|19.74|17.86|0
1647278760000|2022-03-14 17:26:00|19.74|17.86|19.66|17.79|19.74|17.86|19.66|17.79|0
1647278770000|2022-03-14 17:26:10|19.69|17.82|19.66|17.79|19.72|17.84|19.66|17.79|0
1647278780000|2022-03-14 17:26:20|19.64|17.77|19.59|17.72|19.66|17.79|19.59|17.72|0
1647278790000|2022-03-14 17:26:30|19.57|17.71|19.59|17.72|19.59|17.72|19.56|17.7|0
1647278800000|2022-03-14 17:26:40|19.61|17.74|19.59|17.72|19.61|17.74|19.59|17.72|0
1647278810000|2022-03-14 17:26:50|19.57|17.71|19.53|17.67|19.57|17.71|19.53|17.67|0
1647278820000|2022-03-14 17:27:00|19.56|17.7|19.56|17.7|19.56|17.7|19.53|17.67|0
1647278830000|2022-03-14 17:27:10|19.61|17.74|19.61|17.74|19.61|17.74|19.59|17.72|0
1647278840000|2022-03-14 17:27:20|19.56|17.7|19.59|17.72|19.59|17.72|19.56|17.7|0
1647278850000|2022-03-14 17:27:30|19.56|17.7|19.59|17.72|19.59|17.72|19.56|17.7|0
1647278860000|2022-03-14 17:27:40|19.56|17.7|19.59|17.72|19.59|17.72|19.51|17.65|0
1647278870000|2022-03-14 17:27:50|19.57|17.71|19.53|17.67|19.57|17.71|19.53|17.67|0
1647278880000|2022-03-14 17:28:00|19.56|17.7|19.51|17.65|19.56|17.7|19.48|17.62|0
1647278890000|2022-03-14 17:28:10|19.43|17.58|19.35|17.51|19.43|17.58|19.35|17.51|0
1647278900000|2022-03-14 17:28:20|19.37|17.53|19.35|17.51|19.37|17.53|19.35|17.51|0
1647278910000|2022-03-14 17:28:30|19.32|17.48|19.3|17.46|19.35|17.51|19.3|17.46|0
1647278920000|2022-03-14 17:28:40|19.26|17.42|19.24|17.41|19.27|17.44|19.24|17.41|0
1647278930000|2022-03-14 17:28:50|19.27|17.44|19.3|17.46|19.3|17.46|19.24|17.41|0
1647278940000|2022-03-14 17:29:00|19.32|17.48|19.32|17.48|19.32|17.48|19.3|17.46|0
1647278950000|2022-03-14 17:29:10|19.3|17.46|19.3|17.46|19.32|17.48|19.3|17.46|0
1647278960000|2022-03-14 17:29:20|19.32|17.48|19.3|17.46|19.32|17.48|19.3|17.46|0
1647278970000|2022-03-14 17:29:30|19.27|17.44|19.3|17.46|19.3|17.46|19.27|17.44|0
1647278980000|2022-03-14 17:29:40|19.32|17.48|19.32|17.48|19.32|17.48|19.27|17.44|0
1647278990000|2022-03-14 17:29:50|19.33|17.49|19.35|17.51|19.35|17.51|19.33|17.49|0
1647279000000|2022-03-14 17:30:00|19.56|17.7|19.4|17.55|19.56|17.7|19.4|17.55|0
1647279010000|2022-03-14 17:30:10|19.35|17.51|19.4|17.55|19.4|17.55|19.35|17.51|0
1647279020000|2022-03-14 17:30:20|19.37|17.53|19.4|17.55|19.4|17.55|19.35|17.51|0
1647279030000|2022-03-14 17:30:30|19.37|17.53|19.32|17.48|19.37|17.53|19.32|17.48|0
1647279040000|2022-03-14 17:30:40|19.31|17.47|19.3|17.46|19.32|17.48|19.3|17.46|0
1647279050000|2022-03-14 17:30:50|19.4|17.55|19.53|17.67|19.56|17.7|19.4|17.55|0
1647279060000|2022-03-14 17:31:00|19.56|17.7|19.4|17.55|19.56|17.7|19.4|17.55|0
1647279070000|2022-03-14 17:31:10|19.37|17.53|19.35|17.51|19.37|17.53|19.35|17.51|0
1647279080000|2022-03-14 17:31:20|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1647279090000|2022-03-14 17:31:30|19.35|17.51|19.3|17.46|19.35|17.51|19.3|17.46|0
1647279100000|2022-03-14 17:31:40|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1647279110000|2022-03-14 17:31:50|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1647279120000|2022-03-14 17:32:00|19.27|17.43|19.14|17.32|19.27|17.43|19.14|17.32|0
1647279130000|2022-03-14 17:32:10|19.11|17.29|19.11|17.29|19.14|17.32|19.11|17.29|0
1647279140000|2022-03-14 17:32:20|19.14|17.32|19.14|17.32|19.14|17.32|19.11|17.29|0
1647279150000|2022-03-14 17:32:30|19.11|17.29|19.22|17.39|19.22|17.39|19.11|17.29|0
1647279160000|2022-03-14 17:32:40|19.19|17.36|19.14|17.32|19.19|17.36|19.11|17.29|0
1647279170000|2022-03-14 17:32:50|19.11|17.29|19.06|17.25|19.14|17.32|19.06|17.25|0
1647279180000|2022-03-14 17:33:00|19.09|17.27|18.99|17.18|19.09|17.27|18.96|17.15|0
1647279190000|2022-03-14 17:33:10|19.01|17.2|18.97|17.16|19.01|17.2|18.97|17.16|0
1647279200000|2022-03-14 17:33:20|18.96|17.15|18.96|17.15|18.98|17.18|18.96|17.15|0
1647279210000|2022-03-14 17:33:30|18.93|17.13|18.86|17.06|18.93|17.13|18.86|17.06|0
1647279220000|2022-03-14 17:33:40|18.83|17.04|18.83|17.04|18.83|17.04|18.81|17.01|0
1647279230000|2022-03-14 17:33:50|18.78|16.99|18.75|16.97|18.81|17.01|18.75|16.97|0
1647279240000|2022-03-14 17:34:00|18.73|16.95|18.78|16.99|18.79|17|18.73|16.95|0
1647279250000|2022-03-14 17:34:10|18.82|17.03|18.75|16.97|18.82|17.03|18.75|16.97|0
1647279260000|2022-03-14 17:34:20|18.78|16.99|18.45|16.69|18.79|17|18.45|16.69|0
1647279270000|2022-03-14 17:34:30|18.63|16.85|18.63|16.85|18.65|16.88|18.63|16.85|0
1647279280000|2022-03-14 17:34:40|18.58|16.81|18.86|17.06|18.86|17.06|18.53|16.76|0
1647279290000|2022-03-14 17:34:50|18.88|17.08|18.98|17.18|19.09|17.27|18.88|17.08|0
1647279300000|2022-03-14 17:35:00|18.86|17.06|18.88|17.08|18.88|17.08|18.86|17.06|0
1647279310000|2022-03-14 17:35:10|18.91|17.11|18.81|17.01|18.91|17.11|18.78|16.99|0
1647279320000|2022-03-14 17:35:20|18.73|16.95|18.78|16.99|18.78|16.99|18.73|16.95|0
1647279330000|2022-03-14 17:35:30|18.75|16.97|18.73|16.95|18.75|16.97|18.7|16.92|0
1647279340000|2022-03-14 17:35:40|18.7|16.92|18.74|16.96|18.74|16.96|18.7|16.92|0
1647279350000|2022-03-14 17:35:50|18.73|16.94|18.81|17.01|18.81|17.01|18.73|16.94|0
1647279360000|2022-03-14 17:36:00|18.83|17.04|18.8|17.01|18.83|17.04|18.8|17.01|0
1647279370000|2022-03-14 17:36:10|18.78|16.99|18.7|16.92|18.78|16.99|18.7|16.92|0
1647279380000|2022-03-14 17:36:20|18.68|16.9|18.6|16.83|18.68|16.9|18.6|16.83|0
1647279390000|2022-03-14 17:36:30|18.59|16.82|18.5|16.74|18.59|16.82|18.5|16.74|0
1647279400000|2022-03-14 17:36:40|18.48|16.72|18.48|16.72|18.5|16.74|18.48|16.72|0
1647279410000|2022-03-14 17:36:50|18.43|16.67|18.43|16.67|18.43|16.67|18.4|16.65|0
1647279420000|2022-03-14 17:37:00|18.45|16.69|18.6|16.83|18.6|16.83|18.45|16.69|0
1647279430000|2022-03-14 17:37:10|18.45|16.69|18.44|16.68|18.45|16.69|18.44|16.68|0
1647279440000|2022-03-14 17:37:20|18.45|16.69|18.32|16.58|18.45|16.69|18.32|16.58|0
1647279450000|2022-03-14 17:37:30|18.3|16.56|18.3|16.56|18.35|16.6|18.3|16.56|0
1647279460000|2022-03-14 17:37:40|18.35|16.6|18.4|16.65|18.4|16.65|18.3|16.56|0
1647279470000|2022-03-14 17:37:50|18.37|16.62|18.45|16.69|18.45|16.69|18.37|16.62|0
1647279480000|2022-03-14 17:38:00|18.48|16.72|18.55|16.78|18.55|16.78|18.48|16.72|0
1647279490000|2022-03-14 17:38:10|18.45|16.69|18.48|16.72|18.53|16.76|18.45|16.69|0
1647279500000|2022-03-14 17:38:20|18.45|16.69|18.53|16.76|18.53|16.76|18.45|16.69|0
1647279510000|2022-03-14 17:38:30|18.48|16.72|18.44|16.68|18.5|16.74|18.44|16.68|0
1647279520000|2022-03-14 17:38:40|18.4|16.65|18.42|16.67|18.42|16.67|18.35|16.6|0
1647279530000|2022-03-14 17:38:50|18.4|16.65|18.32|16.58|18.4|16.65|18.32|16.58|0
1647279540000|2022-03-14 17:39:00|18.31|16.57|18.4|16.65|18.4|16.65|18.31|16.57|0
1647279550000|2022-03-14 17:39:10|18.27|16.53|18.35|16.6|18.35|16.6|18.27|16.53|0
1647279560000|2022-03-14 17:39:20|18.32|16.58|18.27|16.53|18.32|16.58|18.27|16.53|0
1647279570000|2022-03-14 17:39:30|18.22|16.49|18.25|16.51|18.25|16.51|18.22|16.49|0
1647279580000|2022-03-14 17:39:40|18.2|16.47|18.2|16.47|18.2|16.47|18.17|16.44|0
1647279590000|2022-03-14 17:39:50|18.22|16.49|18.35|16.6|18.35|16.6|18.22|16.49|0
1647279600000|2022-03-14 17:40:00|18.4|16.65|18.45|16.69|18.45|16.69|18.4|16.65|0
1647279610000|2022-03-14 17:40:10|18.42|16.67|18.5|16.74|18.55|16.78|18.42|16.67|0
1647279620000|2022-03-14 17:40:20|18.55|16.78|18.58|16.81|18.58|16.81|18.52|16.76|0
1647279630000|2022-03-14 17:40:30|18.55|16.78|18.52|16.76|18.55|16.78|18.52|16.76|0
1647279640000|2022-03-14 17:40:40|18.47|16.72|18.35|16.6|18.47|16.72|18.32|16.58|0
1647279650000|2022-03-14 17:40:50|18.3|16.56|18.25|16.51|18.3|16.56|18.25|16.51|0
1647279660000|2022-03-14 17:41:00|18.2|16.47|18.27|16.53|18.27|16.53|18.2|16.47|0
1647279670000|2022-03-14 17:41:10|18.22|16.49|18.17|16.44|18.22|16.49|18.17|16.44|0
1647279680000|2022-03-14 17:41:20|18.2|16.47|18.35|16.6|18.35|16.6|18.2|16.47|0
1647279690000|2022-03-14 17:41:30|18.3|16.56|18.35|16.6|18.35|16.6|18.3|16.56|0
1647279700000|2022-03-14 17:41:40|18.32|16.58|18.45|16.69|18.45|16.69|18.32|16.58|0
1647279710000|2022-03-14 17:41:50|18.47|16.71|18.49|16.73|18.49|16.73|18.46|16.7|0
1647279720000|2022-03-14 17:42:00|18.42|16.67|18.25|16.51|18.42|16.67|18.25|16.51|0
1647279730000|2022-03-14 17:42:10|18.32|16.58|18.25|16.51|18.32|16.58|18.25|16.51|0
1647279740000|2022-03-14 17:42:20|18.21|16.48|18.12|16.4|18.22|16.49|18.12|16.4|0
1647279750000|2022-03-14 17:42:30|18.11|16.39|18.19|16.45|18.19|16.45|18.11|16.39|0
1647279760000|2022-03-14 17:42:40|18.2|16.47|18.29|16.54|18.3|16.56|18.2|16.47|0
1647279770000|2022-03-14 17:42:50|18.42|16.67|18.37|16.62|18.42|16.67|18.37|16.62|0
1647279780000|2022-03-14 17:43:00|18.4|16.65|18.42|16.67|18.42|16.67|18.31|16.57|0
1647279790000|2022-03-14 17:43:10|18.47|16.71|18.37|16.62|18.47|16.71|18.37|16.62|0
1647279800000|2022-03-14 17:43:20|18.35|16.6|18.39|16.63|18.4|16.65|18.35|16.6|0
1647279810000|2022-03-14 17:43:30|18.4|16.65|18.52|16.76|18.52|16.76|18.4|16.65|0
1647279820000|2022-03-14 17:43:40|18.59|16.82|18.65|16.87|18.65|16.87|18.59|16.82|0
1647279830000|2022-03-14 17:43:50|18.68|16.9|17.9|16.19|18.73|16.94|17.9|16.19|0
1647279840000|2022-03-14 17:44:00|17.87|16.17|17.75|16.06|17.87|16.17|17.75|16.06|0
1647279850000|2022-03-14 17:44:10|17.77|16.08|17.67|15.99|17.8|16.1|17.67|15.99|0
1647279860000|2022-03-14 17:44:20|17.77|16.08|17.75|16.06|17.77|16.08|17.75|16.06|0
1647279870000|2022-03-14 17:44:30|17.67|15.99|17.67|15.99|17.69|16|17.65|15.97|0
1647279880000|2022-03-14 17:44:40|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1647279890000|2022-03-14 17:44:50|17.66|15.98|17.75|16.06|17.75|16.06|17.65|15.97|0
1647279900000|2022-03-14 17:45:00|17.72|16.04|17.7|16.01|17.74|16.05|17.7|16.01|0
1647279910000|2022-03-14 17:45:10|17.65|15.97|17.77|16.08|17.77|16.08|17.65|15.97|0
1647279920000|2022-03-14 17:45:20|17.82|16.12|17.92|16.21|17.92|16.21|17.82|16.12|0
1647279930000|2022-03-14 17:45:30|17.94|16.24|17.94|16.24|17.94|16.24|17.92|16.21|0
1647279940000|2022-03-14 17:45:40|17.93|16.22|17.99|16.28|17.99|16.28|17.93|16.22|0
1647279950000|2022-03-14 17:45:50|18.14|16.42|17.97|16.26|18.14|16.42|17.97|16.26|0
1647279960000|2022-03-14 17:46:00|17.9|16.19|17.86|16.16|17.9|16.19|17.82|16.12|0
1647279970000|2022-03-14 17:46:10|17.82|16.12|17.85|16.15|17.85|16.15|17.82|16.12|0
1647279980000|2022-03-14 17:46:20|17.8|16.1|17.77|16.08|17.8|16.1|17.75|16.06|0
1647279990000|2022-03-14 17:46:30|17.72|16.04|17.76|16.07|17.76|16.07|17.72|16.04|0
1647280000000|2022-03-14 17:46:40|17.72|16.04|17.72|16.04|17.75|16.06|17.72|16.04|0
1647280010000|2022-03-14 17:46:50|17.75|16.06|17.65|15.97|17.76|16.07|17.65|15.97|0
1647280020000|2022-03-14 17:47:00|17.53|15.86|17.46|15.79|17.58|15.9|17.46|15.79|0
1647280030000|2022-03-14 17:47:10|17.48|15.81|17.41|15.75|17.48|15.81|17.41|15.75|0
1647280040000|2022-03-14 17:47:20|17.33|15.68|17.33|15.68|17.38|15.73|17.33|15.68|0
1647280050000|2022-03-14 17:47:30|17.31|15.66|17.36|15.71|17.36|15.71|17.31|15.66|0
1647280060000|2022-03-14 17:47:40|17.35|15.69|17.38|15.73|17.38|15.73|17.35|15.69|0
1647280070000|2022-03-14 17:47:50|17.45|15.79|17.42|15.76|17.45|15.79|17.42|15.76|0
1647280080000|2022-03-14 17:48:00|17.41|15.75|17.6|15.92|17.6|15.92|17.41|15.75|0
1647280090000|2022-03-14 17:48:10|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1647280100000|2022-03-14 17:48:20|17.54|15.87|17.65|15.97|17.65|15.97|17.53|15.86|0
1647280110000|2022-03-14 17:48:30|17.62|15.95|17.67|15.99|17.67|15.99|17.62|15.95|0
1647280120000|2022-03-14 17:48:40|17.6|15.92|17.58|15.9|17.6|15.92|17.58|15.9|0
1647280130000|2022-03-14 17:48:50|17.53|15.86|17.49|15.82|17.53|15.86|17.49|15.82|0
1647280140000|2022-03-14 17:49:00|17.48|15.81|17.5|15.84|17.5|15.84|17.45|15.79|0
1647280150000|2022-03-14 17:49:10|17.55|15.88|17.41|15.75|17.55|15.88|17.41|15.75|0
1647280170000|2022-03-14 17:49:30|17.38|15.73|17.41|15.75|17.41|15.75|17.38|15.73|0
1647280180000|2022-03-14 17:49:40|17.36|15.7|17.31|15.66|17.36|15.7|17.31|15.66|0
1647280190000|2022-03-14 17:49:50|17.33|15.68|17.41|15.75|17.41|15.75|17.33|15.68|0
1647280200000|2022-03-14 17:50:00|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1647280210000|2022-03-14 17:50:10|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1647280220000|2022-03-14 17:50:20|17.62|15.95|17.67|15.99|17.67|15.99|17.62|15.95|0
1647280230000|2022-03-14 17:50:30|17.65|15.97|17.89|16.19|17.89|16.19|17.65|15.97|0
1647280240000|2022-03-14 17:50:40|17.94|16.23|17.87|16.17|17.94|16.23|17.87|16.17|0
1647280250000|2022-03-14 17:50:50|17.89|16.19|17.77|16.08|17.92|16.21|17.77|16.08|0
1647280260000|2022-03-14 17:51:00|17.82|16.12|17.92|16.21|17.92|16.21|17.82|16.12|0
1647280270000|2022-03-14 17:51:10|17.94|16.23|17.94|16.23|17.97|16.26|17.94|16.23|0
1647280280000|2022-03-14 17:51:20|17.86|16.16|17.81|16.11|17.86|16.16|17.81|16.11|0
1647280290000|2022-03-14 17:51:30|17.8|16.1|17.72|16.03|17.82|16.12|17.72|16.03|0
1647280300000|2022-03-14 17:51:40|17.75|16.06|17.72|16.03|17.77|16.08|17.72|16.03|0
1647280310000|2022-03-14 17:51:50|17.73|16.04|17.77|16.08|17.77|16.08|17.73|16.04|0
1647280320000|2022-03-14 17:52:00|17.87|16.17|18.07|16.35|18.07|16.35|17.87|16.17|0
1647280330000|2022-03-14 17:52:10|18.04|16.32|18.09|16.37|18.09|16.37|18.04|16.32|0
1647280340000|2022-03-14 17:52:20|18.17|16.44|18.12|16.39|18.17|16.44|18.12|16.39|0
1647280350000|2022-03-14 17:52:30|18.09|16.37|18.09|16.37|18.09|16.37|18.04|16.32|0
1647280360000|2022-03-14 17:52:40|18.07|16.35|18.22|16.48|18.34|16.6|18.07|16.35|0
1647280370000|2022-03-14 17:52:50|18.2|16.47|18.27|16.53|18.32|16.57|18.2|16.47|0
1647280380000|2022-03-14 17:53:00|18.29|16.55|18.27|16.53|18.32|16.57|18.27|16.53|0
1647280390000|2022-03-14 17:53:10|18.32|16.57|18.28|16.54|18.34|16.6|18.28|16.54|0
1647280400000|2022-03-14 17:53:20|18.37|16.62|18.32|16.57|18.42|16.66|18.32|16.57|0
1647280410000|2022-03-14 17:53:30|18.3|16.56|18.37|16.62|18.37|16.62|18.3|16.56|0
1647280420000|2022-03-14 17:53:40|18.34|16.6|18.39|16.64|18.42|16.66|18.34|16.6|0
1647280430000|2022-03-14 17:53:50|18.42|16.66|18.37|16.62|18.42|16.66|18.37|16.62|0
1647280440000|2022-03-14 17:54:00|18.38|16.63|18.49|16.73|18.49|16.73|18.37|16.62|0
1647280450000|2022-03-14 17:54:10|18.44|16.69|18.34|16.59|18.44|16.69|18.34|16.59|0
1647280460000|2022-03-14 17:54:20|18.3|16.56|18.37|16.62|18.37|16.62|18.3|16.56|0
1647280470000|2022-03-14 17:54:30|18.32|16.57|18.34|16.59|18.34|16.59|18.29|16.55|0
1647280480000|2022-03-14 17:54:40|18.29|16.55|18.24|16.5|18.29|16.55|18.22|16.48|0
1647280490000|2022-03-14 17:54:50|18.22|16.48|18.22|16.48|18.24|16.5|18.22|16.48|0
1647280500000|2022-03-14 17:55:00|18.14|16.41|18.24|16.5|18.24|16.5|18.14|16.41|0
1647280510000|2022-03-14 17:55:10|18.27|16.53|18.32|16.57|18.32|16.57|18.27|16.53|0
1647280520000|2022-03-14 17:55:20|18.33|16.58|18.37|16.62|18.39|16.64|18.33|16.58|0
1647280530000|2022-03-14 17:55:30|18.48|16.72|18.42|16.66|18.48|16.72|18.37|16.62|0
1647280540000|2022-03-14 17:55:40|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1647280550000|2022-03-14 17:55:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1647280560000|2022-03-14 17:56:00|18.47|16.71|18.54|16.78|18.57|16.8|18.47|16.71|0
1647280570000|2022-03-14 17:56:10|18.65|16.87|18.57|16.8|18.65|16.87|18.57|16.8|0
1647280580000|2022-03-14 17:56:20|18.49|16.73|18.52|16.75|18.57|16.8|18.49|16.73|0
1647280590000|2022-03-14 17:56:30|18.54|16.78|18.49|16.73|18.57|16.8|18.49|16.73|0
1647280600000|2022-03-14 17:56:40|18.52|16.75|18.39|16.64|18.54|16.78|18.39|16.64|0
1647280610000|2022-03-14 17:56:50|18.37|16.62|18.37|16.62|18.38|16.63|18.37|16.62|0
1647280620000|2022-03-14 17:57:00|18.32|16.57|18.27|16.53|18.32|16.57|18.27|16.53|0
1647280630000|2022-03-14 17:57:10|18.22|16.48|18.27|16.53|18.27|16.53|18.22|16.48|0
1647280640000|2022-03-14 17:57:20|18.22|16.48|18.19|16.46|18.22|16.48|18.17|16.44|0
1647280650000|2022-03-14 17:57:30|18.12|16.39|18.07|16.35|18.12|16.39|18.07|16.35|0
1647280660000|2022-03-14 17:57:40|18.09|16.37|18.04|16.32|18.09|16.37|18.02|16.3|0
1647280670000|2022-03-14 17:57:50|18.02|16.3|18.04|16.32|18.04|16.32|18.02|16.3|0
1647280680000|2022-03-14 17:58:00|18.02|16.3|17.99|16.28|18.02|16.3|17.94|16.23|0
1647280690000|2022-03-14 17:58:10|18.04|16.32|17.97|16.26|18.04|16.32|17.97|16.26|0
1647280700000|2022-03-14 17:58:20|17.99|16.28|18.04|16.32|18.07|16.34|17.99|16.28|0
1647280710000|2022-03-14 17:58:30|17.97|16.26|18.05|16.33|18.05|16.33|17.97|16.26|0
1647280720000|2022-03-14 17:58:40|18.07|16.34|18.07|16.34|18.07|16.34|18.02|16.3|0
1647280730000|2022-03-14 17:58:50|18.04|16.32|17.94|16.23|18.04|16.32|17.94|16.23|0
1647280740000|2022-03-14 17:59:00|17.92|16.21|17.87|16.17|17.92|16.21|17.87|16.17|0
1647280750000|2022-03-14 17:59:10|17.89|16.19|17.87|16.17|17.89|16.19|17.85|16.15|0
1647280760000|2022-03-14 17:59:20|17.79|16.1|17.82|16.12|17.82|16.12|17.79|16.1|0
1647280770000|2022-03-14 17:59:30|17.87|16.17|17.87|16.17|17.87|16.17|17.82|16.12|0
1647280780000|2022-03-14 17:59:40|17.88|16.18|17.87|16.17|17.89|16.19|17.84|16.14|0
1647280790000|2022-03-14 17:59:50|17.82|16.12|17.84|16.14|17.84|16.14|17.79|16.1|0
1647280800000|2022-03-14 18:00:00|17.79|16.1|17.84|16.14|17.88|16.18|17.79|16.1|0
1647280810000|2022-03-14 18:00:10|17.82|16.12|17.84|16.14|17.84|16.14|17.74|16.05|0
1647280820000|2022-03-14 18:00:20|17.8|16.11|17.89|16.19|17.89|16.19|17.8|16.11|0
1647280830000|2022-03-14 18:00:30|17.74|16.05|17.74|16.05|17.77|16.08|17.74|16.05|0
1647280840000|2022-03-14 18:00:40|17.77|16.08|17.79|16.1|17.79|16.1|17.77|16.08|0
1647280850000|2022-03-14 18:00:50|17.77|16.08|17.79|16.1|17.79|16.1|17.77|16.08|0
1647280860000|2022-03-14 18:01:00|17.74|16.05|17.84|16.14|17.88|16.18|17.74|16.05|0
1647280870000|2022-03-14 18:01:10|17.82|16.12|17.79|16.1|17.83|16.13|17.79|16.1|0
1647280880000|2022-03-14 18:01:20|17.65|15.97|17.67|15.99|17.72|16.03|17.65|15.97|0
1647280890000|2022-03-14 18:01:30|17.69|16.01|17.84|16.14|17.84|16.14|17.69|16.01|0
1647280900000|2022-03-14 18:01:40|17.83|16.13|17.89|16.19|17.89|16.19|17.83|16.13|0
1647280910000|2022-03-14 18:01:50|17.84|16.14|17.89|16.19|17.89|16.19|17.83|16.13|0
1647280920000|2022-03-14 18:02:00|17.87|16.16|17.82|16.12|17.87|16.16|17.82|16.12|0
1647280930000|2022-03-14 18:02:10|17.72|16.03|17.69|16.01|17.72|16.03|17.67|15.99|0
1647280940000|2022-03-14 18:02:20|17.66|15.98|17.67|15.99|17.72|16.03|17.66|15.98|0
1647280950000|2022-03-14 18:02:30|17.65|15.96|17.68|16|17.68|16|17.65|15.96|0
1647280960000|2022-03-14 18:02:40|17.65|15.96|17.69|16.01|17.69|16.01|17.65|15.96|0
1647280970000|2022-03-14 18:02:50|17.67|15.99|17.74|16.05|17.77|16.08|17.67|15.99|0
1647280980000|2022-03-14 18:03:00|17.72|16.03|17.72|16.03|17.77|16.08|17.72|16.03|0
1647280990000|2022-03-14 18:03:10|17.69|16.01|17.62|15.94|17.69|16.01|17.62|15.94|0
1647281000000|2022-03-14 18:03:20|17.6|15.92|17.62|15.94|17.65|15.96|17.6|15.92|0
1647281010000|2022-03-14 18:03:30|17.6|15.92|17.58|15.91|17.62|15.94|17.58|15.91|0
1647281020000|2022-03-14 18:03:40|17.6|15.92|17.6|15.92|17.69|16.01|17.6|15.92|0
1647281030000|2022-03-14 18:03:50|17.61|15.93|17.62|15.94|17.62|15.94|17.61|15.93|0
1647281040000|2022-03-14 18:04:00|17.66|15.98|17.78|16.09|17.78|16.09|17.66|15.98|0
1647281050000|2022-03-14 18:04:10|17.77|16.08|17.72|16.03|17.79|16.1|17.72|16.03|0
1647281060000|2022-03-14 18:04:20|17.69|16.01|17.77|16.08|17.77|16.08|17.67|15.99|0
1647281070000|2022-03-14 18:04:30|17.72|16.03|17.62|15.94|17.72|16.03|17.62|15.94|0
1647281080000|2022-03-14 18:04:40|17.6|15.92|17.62|15.94|17.67|15.99|17.6|15.92|0
1647281090000|2022-03-14 18:04:50|17.61|15.93|17.74|16.05|17.74|16.05|17.61|15.93|0
1647281100000|2022-03-14 18:05:00|17.72|16.03|17.89|16.19|17.89|16.19|17.72|16.03|0
1647281110000|2022-03-14 18:05:10|17.91|16.21|17.96|16.25|17.99|16.28|17.91|16.21|0
1647281120000|2022-03-14 18:05:20|17.89|16.19|18.05|16.33|18.05|16.33|17.89|16.19|0
1647281130000|2022-03-14 18:05:30|18.01|16.3|18.06|16.34|18.06|16.34|18.01|16.3|0
1647281140000|2022-03-14 18:05:40|18.01|16.3|17.99|16.28|18.04|16.32|17.99|16.28|0
1647281150000|2022-03-14 18:05:50|17.96|16.25|18.08|16.35|18.09|16.37|17.96|16.25|0
1647281160000|2022-03-14 18:06:00|18.11|16.39|18.11|16.39|18.24|16.5|18.11|16.39|0
1647281170000|2022-03-14 18:06:10|18.1|16.38|17.96|16.25|18.1|16.38|17.96|16.25|0
1647281180000|2022-03-14 18:06:20|17.99|16.28|17.93|16.22|17.99|16.28|17.93|16.22|0
1647281190000|2022-03-14 18:06:30|17.89|16.19|17.95|16.24|17.96|16.25|17.89|16.19|0
1647281200000|2022-03-14 18:06:40|18.01|16.3|18.04|16.32|18.04|16.32|17.99|16.28|0
1647281210000|2022-03-14 18:06:50|18.01|16.3|18.1|16.38|18.12|16.4|18.01|16.3|0
1647281220000|2022-03-14 18:07:00|18.01|16.3|17.94|16.23|18.01|16.3|17.94|16.23|0
1647281230000|2022-03-14 18:07:10|18.01|16.3|18.09|16.37|18.09|16.37|18.01|16.3|0
1647281240000|2022-03-14 18:07:20|18.01|16.3|17.98|16.26|18.01|16.3|17.96|16.25|0
1647281250000|2022-03-14 18:07:30|18.04|16.32|18.04|16.32|18.04|16.32|18.01|16.3|0
1647281260000|2022-03-14 18:07:40|18.01|16.3|18.09|16.37|18.09|16.37|18.01|16.3|0
1647281270000|2022-03-14 18:07:50|18.14|16.41|18.14|16.41|18.16|16.43|18.11|16.39|0
1647281280000|2022-03-14 18:08:00|18.09|16.37|18.01|16.3|18.09|16.37|18.01|16.3|0
1647281290000|2022-03-14 18:08:10|18.04|16.32|18.06|16.34|18.06|16.34|18.01|16.3|0
1647281300000|2022-03-14 18:08:20|18.07|16.35|18.09|16.37|18.09|16.37|18.05|16.33|0
1647281310000|2022-03-14 18:08:30|18.06|16.34|18.1|16.38|18.1|16.38|18.04|16.32|0
1647281320000|2022-03-14 18:08:40|18.09|16.37|18.1|16.38|18.1|16.38|18.07|16.35|0
1647281330000|2022-03-14 18:08:50|18.21|16.48|18.31|16.57|18.31|16.57|18.2|16.47|0
1647281340000|2022-03-14 18:09:00|18.24|16.5|18.24|16.5|18.26|16.52|18.21|16.48|0
1647281350000|2022-03-14 18:09:10|18.22|16.49|18.31|16.57|18.34|16.59|18.22|16.49|0
1647281360000|2022-03-14 18:09:20|18.21|16.48|18.2|16.47|18.21|16.48|18.15|16.42|0
1647281370000|2022-03-14 18:09:30|18.19|16.46|18.16|16.43|18.19|16.46|18.16|16.43|0
1647281380000|2022-03-14 18:09:40|18.14|16.41|18.02|16.31|18.14|16.41|18.02|16.31|0
1647281390000|2022-03-14 18:09:50|18.06|16.34|18.09|16.36|18.09|16.36|18.02|16.31|0
1647281400000|2022-03-14 18:10:00|18.11|16.39|18.09|16.36|18.11|16.39|18.04|16.32|0
1647281410000|2022-03-14 18:10:10|18.11|16.39|18.26|16.52|18.26|16.52|18.11|16.39|0
1647281420000|2022-03-14 18:10:20|18.27|16.53|18.21|16.48|18.27|16.53|18.21|16.48|0
1647281430000|2022-03-14 18:10:30|18.19|16.45|18.09|16.36|18.19|16.45|18.05|16.33|0
1647281440000|2022-03-14 18:10:40|18.06|16.34|18.16|16.43|18.16|16.43|18.06|16.34|0
1647281450000|2022-03-14 18:10:50|18.14|16.41|18.04|16.32|18.14|16.41|18.04|16.32|0
1647281460000|2022-03-14 18:11:00|18.09|16.36|18.14|16.41|18.14|16.41|18.06|16.34|0
1647281470000|2022-03-14 18:11:10|18.12|16.4|18.02|16.31|18.12|16.4|18.02|16.31|0
1647281480000|2022-03-14 18:11:20|18.06|16.34|17.99|16.27|18.06|16.34|17.99|16.27|0
1647281490000|2022-03-14 18:11:30|18.06|16.34|18.06|16.34|18.09|16.36|18.06|16.34|0
1647281500000|2022-03-14 18:11:40|18|16.29|17.96|16.25|18|16.29|17.96|16.25|0
1647281510000|2022-03-14 18:11:50|17.99|16.27|18.05|16.33|18.06|16.34|17.99|16.27|0
1647281520000|2022-03-14 18:12:00|18.04|16.32|18.06|16.34|18.06|16.34|18.01|16.3|0
1647281530000|2022-03-14 18:12:10|18.05|16.33|18.05|16.33|18.09|16.36|18.05|16.33|0
1647281540000|2022-03-14 18:12:20|18.09|16.36|18.11|16.39|18.11|16.39|18.09|16.36|0
1647281550000|2022-03-14 18:12:30|18.14|16.41|18.09|16.36|18.14|16.41|18.09|16.36|0
1647281560000|2022-03-14 18:12:40|18.11|16.39|18.1|16.37|18.11|16.39|18.05|16.33|0
1647281570000|2022-03-14 18:12:50|18.09|16.36|18.06|16.34|18.09|16.36|18.06|16.34|0
1647281580000|2022-03-14 18:13:00|18.01|16.3|17.91|16.21|18.02|16.31|17.91|16.21|0
1647281590000|2022-03-14 18:13:10|17.94|16.23|17.96|16.25|17.96|16.25|17.94|16.23|0
1647281600000|2022-03-14 18:13:20|17.94|16.23|17.89|16.18|17.94|16.23|17.89|16.18|0
1647281610000|2022-03-14 18:13:30|17.86|16.16|17.81|16.12|17.86|16.16|17.79|16.1|0
1647281620000|2022-03-14 18:13:40|17.77|16.07|18.01|16.3|18.01|16.3|17.77|16.07|0
1647281630000|2022-03-14 18:13:50|17.94|16.23|17.91|16.21|17.94|16.23|17.91|16.21|0
1647281640000|2022-03-14 18:14:00|17.94|16.23|18.04|16.32|18.04|16.32|17.94|16.23|0
1647281650000|2022-03-14 18:14:10|18.02|16.31|17.99|16.27|18.02|16.31|17.96|16.25|0
1647281660000|2022-03-14 18:14:20|18.04|16.32|18.04|16.32|18.04|16.32|18.01|16.3|0
1647281670000|2022-03-14 18:14:30|18.01|16.3|18.09|16.36|18.09|16.36|18.01|16.3|0
1647281680000|2022-03-14 18:14:40|18.11|16.39|18.06|16.34|18.11|16.39|18.06|16.34|0
1647281690000|2022-03-14 18:14:50|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1647281700000|2022-03-14 18:15:00|18.05|16.33|18.04|16.32|18.06|16.34|18.04|16.32|0
1647281710000|2022-03-14 18:15:10|17.91|16.21|17.89|16.18|17.91|16.21|17.89|16.18|0
1647281720000|2022-03-14 18:15:20|17.87|16.17|17.79|16.09|17.87|16.17|17.79|16.09|0
1647281730000|2022-03-14 18:15:30|17.78|16.08|17.76|16.07|17.78|16.08|17.74|16.05|0
1647281740000|2022-03-14 18:15:40|17.74|16.05|17.7|16.02|17.74|16.05|17.7|16.02|0
1647281750000|2022-03-14 18:15:50|17.74|16.05|17.76|16.07|17.76|16.07|17.72|16.03|0
1647281760000|2022-03-14 18:16:00|17.79|16.09|17.84|16.14|17.86|16.16|17.79|16.09|0
1647281770000|2022-03-14 18:16:10|17.86|16.16|17.62|15.94|17.86|16.16|17.62|15.94|0
1647281780000|2022-03-14 18:16:20|17.65|15.97|17.67|15.98|17.67|15.98|17.64|15.96|0
1647281790000|2022-03-14 18:16:30|17.69|16.01|17.64|15.96|17.69|16.01|17.64|15.96|0
1647281800000|2022-03-14 18:16:40|17.62|15.94|17.62|15.94|17.64|15.96|17.62|15.94|0
1647281810000|2022-03-14 18:16:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1647281820000|2022-03-14 18:17:00|17.62|15.94|17.59|15.92|17.62|15.94|17.59|15.92|0
1647281830000|2022-03-14 18:17:10|17.57|15.9|17.5|15.83|17.57|15.9|17.5|15.83|0
1647281840000|2022-03-14 18:17:20|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1647281850000|2022-03-14 18:17:30|17.47|15.81|17.57|15.9|17.59|15.92|17.47|15.81|0
1647281860000|2022-03-14 18:17:40|17.6|15.93|17.54|15.87|17.6|15.93|17.54|15.87|0
1647281870000|2022-03-14 18:17:50|17.59|15.92|17.6|15.93|17.62|15.94|17.59|15.92|0
1647281880000|2022-03-14 18:18:00|17.62|15.94|17.73|16.04|17.74|16.05|17.62|15.94|0
1647281890000|2022-03-14 18:18:10|17.75|16.06|17.75|16.06|17.76|16.07|17.73|16.04|0
1647281900000|2022-03-14 18:18:20|17.71|16.03|17.71|16.03|17.74|16.05|17.69|16.01|0
1647281910000|2022-03-14 18:18:30|17.74|16.05|17.64|15.96|17.74|16.05|17.64|15.96|0
1647281920000|2022-03-14 18:18:40|17.67|15.98|17.56|15.88|17.67|15.98|17.54|15.87|0
1647281930000|2022-03-14 18:18:50|17.57|15.9|17.5|15.83|17.57|15.9|17.5|15.83|0
1647281940000|2022-03-14 18:19:00|17.54|15.87|17.5|15.83|17.54|15.87|17.5|15.83|0
1647281950000|2022-03-14 18:19:10|17.47|15.81|17.53|15.86|17.53|15.86|17.47|15.81|0
1647281960000|2022-03-14 18:19:20|17.52|15.85|17.5|15.83|17.53|15.86|17.5|15.83|0
1647281970000|2022-03-14 18:19:30|17.46|15.8|17.48|15.82|17.48|15.82|17.45|15.79|0
1647281980000|2022-03-14 18:19:40|17.5|15.83|17.52|15.85|17.52|15.85|17.45|15.79|0
1647281990000|2022-03-14 18:19:50|17.5|15.83|17.53|15.86|17.53|15.86|17.5|15.83|0
1647282000000|2022-03-14 18:20:00|17.62|15.94|17.67|15.98|17.67|15.98|17.59|15.92|0
1647282010000|2022-03-14 18:20:10|17.65|15.97|17.67|15.98|17.67|15.98|17.65|15.97|0
1647282020000|2022-03-14 18:20:20|17.59|15.92|17.67|15.98|17.67|15.98|17.59|15.92|0
1647282030000|2022-03-14 18:20:30|17.69|16|17.64|15.96|17.69|16|17.64|15.96|0
1647282040000|2022-03-14 18:20:40|17.62|15.94|17.49|15.83|17.62|15.94|17.49|15.83|0
1647282050000|2022-03-14 18:20:50|17.54|15.87|17.49|15.83|17.54|15.87|17.49|15.83|0
1647282060000|2022-03-14 18:21:00|17.53|15.86|17.54|15.87|17.54|15.87|17.52|15.85|0
1647282070000|2022-03-14 18:21:10|17.55|15.88|17.59|15.92|17.62|15.94|17.55|15.88|0
1647282080000|2022-03-14 18:21:20|17.57|15.89|17.42|15.76|17.57|15.89|17.42|15.76|0
1647282090000|2022-03-14 18:21:30|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1647282100000|2022-03-14 18:21:40|17.45|15.78|17.42|15.76|17.47|15.81|17.42|15.76|0
1647282110000|2022-03-14 18:21:50|17.41|15.75|17.37|15.72|17.41|15.75|17.37|15.72|0
1647282120000|2022-03-14 18:22:00|17.4|15.74|17.57|15.89|17.57|15.89|17.4|15.74|0
1647282130000|2022-03-14 18:22:10|17.59|15.92|17.59|15.92|17.62|15.94|17.59|15.92|0
1647282140000|2022-03-14 18:22:20|17.62|15.94|17.66|15.98|17.66|15.98|17.59|15.92|0
1647282150000|2022-03-14 18:22:30|17.68|15.99|17.66|15.98|17.69|16|17.64|15.96|0
1647282160000|2022-03-14 18:22:40|17.69|16|17.69|16|17.71|16.03|17.69|16|0
1647282170000|2022-03-14 18:22:50|17.66|15.98|17.66|15.98|17.66|15.98|17.64|15.96|0
1647282180000|2022-03-14 18:23:00|17.64|15.96|17.58|15.9|17.64|15.96|17.58|15.9|0
1647282190000|2022-03-14 18:23:10|17.51|15.84|17.37|15.72|17.51|15.84|17.37|15.72|0
1647282200000|2022-03-14 18:23:20|17.35|15.7|17.21|15.57|17.35|15.7|17.18|15.55|0
1647282210000|2022-03-14 18:23:30|17.23|15.59|17.23|15.59|17.24|15.6|17.23|15.59|0
1647282220000|2022-03-14 18:23:40|17.24|15.6|17.25|15.61|17.25|15.61|17.24|15.6|0
1647282230000|2022-03-14 18:23:50|17.17|15.53|17.18|15.54|17.18|15.54|17.17|15.53|0
1647282240000|2022-03-14 18:24:00|17.17|15.53|17.18|15.54|17.21|15.57|17.16|15.52|0
1647282250000|2022-03-14 18:24:10|17.11|15.48|17.09|15.46|17.11|15.48|17.06|15.44|0
1647282260000|2022-03-14 18:24:20|17.04|15.42|17.06|15.44|17.06|15.44|17.04|15.42|0
1647282270000|2022-03-14 18:24:30|17.13|15.5|17.16|15.52|17.16|15.52|17.13|15.5|0
1647282280000|2022-03-14 18:24:40|17.18|15.54|17.18|15.54|17.2|15.57|17.18|15.54|0
1647282290000|2022-03-14 18:24:50|17.23|15.59|17.22|15.58|17.23|15.59|17.2|15.57|0
1647282300000|2022-03-14 18:25:00|17.25|15.61|17.28|15.63|17.28|15.63|17.25|15.61|0
1647282310000|2022-03-14 18:25:10|17.3|15.65|17.25|15.61|17.3|15.65|17.25|15.61|0
1647282320000|2022-03-14 18:25:20|17.18|15.54|17.13|15.5|17.18|15.54|17.13|15.5|0
1647282330000|2022-03-14 18:25:30|17.09|15.46|17.06|15.44|17.09|15.46|17.06|15.44|0
1647282340000|2022-03-14 18:25:40|17.07|15.45|17.04|15.42|17.09|15.46|17.04|15.42|0
1647282350000|2022-03-14 18:25:50|17.06|15.44|17.11|15.48|17.11|15.48|17.06|15.44|0
1647282360000|2022-03-14 18:26:00|17.18|15.54|17.25|15.61|17.25|15.61|17.18|15.54|0
1647282370000|2022-03-14 18:26:10|17.23|15.59|17.23|15.59|17.25|15.61|17.23|15.59|0
1647282380000|2022-03-14 18:26:20|17.22|15.58|17.25|15.61|17.25|15.61|17.22|15.58|0
1647282390000|2022-03-14 18:26:30|17.23|15.59|17.25|15.61|17.3|15.65|17.23|15.59|0
1647282400000|2022-03-14 18:26:40|17.28|15.63|17.3|15.65|17.3|15.65|17.28|15.63|0
1647282410000|2022-03-14 18:26:50|17.32|15.67|17.37|15.72|17.37|15.72|17.32|15.67|0
1647282420000|2022-03-14 18:27:00|17.44|15.78|17.29|15.64|17.44|15.78|17.29|15.64|0
1647282430000|2022-03-14 18:27:10|17.32|15.67|17.32|15.67|17.35|15.7|17.3|15.65|0
1647282440000|2022-03-14 18:27:20|17.31|15.66|17.28|15.63|17.31|15.66|17.25|15.61|0
1647282450000|2022-03-14 18:27:30|17.29|15.64|17.28|15.63|17.29|15.64|17.28|15.63|0
1647282460000|2022-03-14 18:27:40|17.26|15.62|17.26|15.62|17.26|15.62|17.25|15.61|0
1647282470000|2022-03-14 18:27:50|17.25|15.61|17.3|15.65|17.3|15.65|17.25|15.61|0
1647282480000|2022-03-14 18:28:00|17.28|15.63|17.3|15.65|17.32|15.67|17.28|15.63|0
1647282490000|2022-03-14 18:28:10|17.28|15.63|17.23|15.59|17.28|15.63|17.18|15.54|0
1647282500000|2022-03-14 18:28:20|17.2|15.57|17.28|15.63|17.28|15.63|17.2|15.57|0
1647282510000|2022-03-14 18:28:30|17.25|15.61|17.25|15.61|17.25|15.61|17.2|15.57|0
1647282520000|2022-03-14 18:28:40|17.23|15.59|17.23|15.59|17.24|15.6|17.23|15.59|0
1647282530000|2022-03-14 18:28:50|17.2|15.57|17.22|15.58|17.23|15.59|17.2|15.57|0
1647282540000|2022-03-14 18:29:00|17.23|15.59|17.16|15.52|17.23|15.59|17.14|15.51|0
1647282550000|2022-03-14 18:29:10|17.11|15.48|17.06|15.44|17.11|15.48|17.06|15.44|0
1647282560000|2022-03-14 18:29:20|17.11|15.48|17.04|15.41|17.11|15.48|17.04|15.41|0
1647282570000|2022-03-14 18:29:30|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1647282580000|2022-03-14 18:29:40|17.01|15.39|17.11|15.48|17.11|15.48|16.99|15.37|0
1647282590000|2022-03-14 18:29:50|17.07|15.45|17.04|15.41|17.07|15.45|17.04|15.41|0
1647282600000|2022-03-14 18:30:00|17.06|15.44|17.04|15.41|17.08|15.46|17.04|15.41|0
1647282610000|2022-03-14 18:30:10|16.99|15.37|17.04|15.41|17.04|15.41|16.98|15.36|0
1647282620000|2022-03-14 18:30:20|17.11|15.48|17.04|15.41|17.11|15.48|17.04|15.41|0
1647282630000|2022-03-14 18:30:30|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1647282640000|2022-03-14 18:30:40|17.11|15.48|17.16|15.52|17.16|15.52|17.11|15.48|0
1647282650000|2022-03-14 18:30:50|17.18|15.54|17.3|15.65|17.3|15.65|17.18|15.54|0
1647282660000|2022-03-14 18:31:00|17.29|15.64|17.18|15.54|17.29|15.64|17.18|15.54|0
1647282670000|2022-03-14 18:31:10|17.16|15.52|17.32|15.67|17.32|15.67|17.16|15.52|0
1647282680000|2022-03-14 18:31:20|17.44|15.78|17.52|15.85|17.52|15.85|17.44|15.78|0
1647282690000|2022-03-14 18:31:30|17.44|15.78|17.4|15.74|17.44|15.78|17.37|15.72|0
1647282700000|2022-03-14 18:31:40|17.43|15.77|17.41|15.75|17.44|15.78|17.41|15.75|0
1647282710000|2022-03-14 18:31:50|17.4|15.74|17.42|15.76|17.44|15.78|17.4|15.74|0
1647282720000|2022-03-14 18:32:00|17.4|15.74|17.4|15.74|17.44|15.78|17.37|15.72|0
1647282730000|2022-03-14 18:32:10|17.41|15.75|17.42|15.76|17.42|15.76|17.4|15.74|0
1647282740000|2022-03-14 18:32:20|17.47|15.8|17.49|15.83|17.49|15.83|17.44|15.78|0
1647282750000|2022-03-14 18:32:30|17.44|15.78|17.36|15.71|17.44|15.78|17.36|15.71|0
1647282760000|2022-03-14 18:32:40|17.42|15.76|17.3|15.65|17.42|15.76|17.3|15.65|0
1647282770000|2022-03-14 18:32:50|17.27|15.63|17.3|15.65|17.32|15.67|17.27|15.63|0
1647282780000|2022-03-14 18:33:00|17.32|15.67|17.3|15.65|17.32|15.67|17.27|15.63|0
1647282790000|2022-03-14 18:33:10|17.32|15.67|17.35|15.69|17.35|15.69|17.32|15.67|0
1647282800000|2022-03-14 18:33:20|17.3|15.65|17.3|15.65|17.3|15.65|17.27|15.63|0
1647282810000|2022-03-14 18:33:30|17.27|15.63|17.3|15.65|17.3|15.65|17.25|15.61|0
1647282820000|2022-03-14 18:33:40|17.29|15.64|17.3|15.65|17.3|15.65|17.27|15.63|0
1647282830000|2022-03-14 18:33:50|17.32|15.67|17.32|15.67|17.35|15.69|17.31|15.66|0
1647282840000|2022-03-14 18:34:00|17.35|15.69|17.37|15.72|17.37|15.72|17.33|15.68|0
1647282850000|2022-03-14 18:34:10|17.38|15.73|17.32|15.67|17.38|15.73|17.32|15.67|0
1647282860000|2022-03-14 18:34:20|17.3|15.65|17.35|15.69|17.35|15.69|17.3|15.65|0
1647282870000|2022-03-14 18:34:30|17.37|15.72|17.42|15.76|17.42|15.76|17.35|15.69|0
1647282880000|2022-03-14 18:34:40|17.44|15.78|17.64|15.96|17.64|15.96|17.44|15.78|0
1647282890000|2022-03-14 18:34:50|17.6|15.92|17.66|15.98|17.66|15.98|17.6|15.92|0
1647282900000|2022-03-14 18:35:00|17.64|15.96|17.71|16.02|17.71|16.02|17.64|15.96|0
1647282910000|2022-03-14 18:35:10|17.73|16.05|17.78|16.09|17.78|16.09|17.73|16.05|0
1647282920000|2022-03-14 18:35:20|17.76|16.07|17.82|16.12|17.83|16.13|17.76|16.07|0
1647282930000|2022-03-14 18:35:30|17.86|16.16|17.81|16.11|17.88|16.18|17.81|16.11|0
1647282940000|2022-03-14 18:35:40|17.78|16.09|17.86|16.16|17.86|16.16|17.78|16.09|0
1647282950000|2022-03-14 18:35:50|17.88|16.18|17.73|16.05|17.88|16.18|17.73|16.05|0
1647282960000|2022-03-14 18:36:00|17.66|15.98|17.71|16.02|17.71|16.02|17.66|15.98|0
1647282970000|2022-03-14 18:36:10|17.7|16.01|17.69|16|17.71|16.02|17.69|16|0
1647282980000|2022-03-14 18:36:20|17.66|15.98|17.76|16.07|17.76|16.07|17.66|15.98|0
1647282990000|2022-03-14 18:36:30|17.78|16.09|17.81|16.11|17.81|16.11|17.78|16.09|0
1647283000000|2022-03-14 18:36:40|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1647283010000|2022-03-14 18:36:50|17.78|16.09|17.92|16.21|17.96|16.25|17.78|16.09|0
1647283020000|2022-03-14 18:37:00|17.96|16.25|17.81|16.11|17.96|16.25|17.78|16.09|0
1647283030000|2022-03-14 18:37:10|17.83|16.13|17.82|16.12|17.86|16.16|17.82|16.12|0
1647283040000|2022-03-14 18:37:20|17.91|16.2|17.81|16.11|17.91|16.2|17.81|16.11|0
1647283050000|2022-03-14 18:37:30|17.83|16.13|17.86|16.16|17.86|16.16|17.83|16.13|0
1647283060000|2022-03-14 18:37:40|17.87|16.17|17.87|16.17|17.87|16.17|17.83|16.13|0
1647283070000|2022-03-14 18:37:50|17.86|16.16|18.09|16.37|18.13|16.4|17.86|16.16|0
1647283080000|2022-03-14 18:38:00|18.14|16.41|18.01|16.29|18.14|16.41|18.01|16.29|0
1647283090000|2022-03-14 18:38:10|18.06|16.34|18.1|16.38|18.18|16.45|18.06|16.34|0
1647283100000|2022-03-14 18:38:20|18.13|16.4|18.13|16.4|18.13|16.4|18.1|16.38|0
1647283110000|2022-03-14 18:38:30|18.1|16.38|18.08|16.36|18.1|16.38|18.08|16.36|0
1647283120000|2022-03-14 18:38:40|18.01|16.29|18.05|16.34|18.05|16.34|18.01|16.29|0
1647283130000|2022-03-14 18:38:50|18.04|16.32|17.98|16.27|18.04|16.32|17.98|16.27|0
1647283140000|2022-03-14 18:39:00|17.99|16.28|17.88|16.18|17.99|16.28|17.88|16.18|0
1647283150000|2022-03-14 18:39:10|17.91|16.2|17.84|16.14|17.91|16.2|17.84|16.14|0
1647283160000|2022-03-14 18:39:20|17.86|16.16|17.88|16.18|17.88|16.18|17.83|16.13|0
1647283170000|2022-03-14 18:39:30|17.86|16.16|17.87|16.17|17.88|16.18|17.86|16.16|0
1647283180000|2022-03-14 18:39:40|17.88|16.18|17.83|16.13|17.88|16.18|17.83|16.13|0
1647283190000|2022-03-14 18:39:50|17.88|16.18|17.88|16.18|17.88|16.18|17.86|16.16|0
1647283200000|2022-03-14 18:40:00|17.98|16.27|17.99|16.28|17.99|16.28|17.96|16.25|0
1647283210000|2022-03-14 18:40:10|17.97|16.26|17.83|16.13|17.97|16.26|17.83|16.13|0
1647283220000|2022-03-14 18:40:20|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1647283230000|2022-03-14 18:40:30|17.76|16.07|17.73|16.04|17.76|16.07|17.68|16|0
1647283240000|2022-03-14 18:40:40|17.68|16|17.66|15.98|17.68|16|17.61|15.93|0
1647283250000|2022-03-14 18:40:50|17.68|16|17.68|16|17.68|16|17.64|15.96|0
1647283260000|2022-03-14 18:41:00|17.61|15.93|17.61|15.93|17.62|15.94|17.61|15.93|0
1647283270000|2022-03-14 18:41:10|17.56|15.89|17.59|15.91|17.61|15.93|17.56|15.89|0
1647283280000|2022-03-14 18:41:20|17.56|15.89|17.54|15.87|17.56|15.89|17.54|15.87|0
1647283290000|2022-03-14 18:41:30|17.61|15.93|17.56|15.89|17.61|15.93|17.56|15.89|0
1647283300000|2022-03-14 18:41:40|17.55|15.88|17.49|15.82|17.56|15.89|17.49|15.82|0
1647283310000|2022-03-14 18:41:50|17.51|15.85|17.56|15.89|17.56|15.89|17.49|15.82|0
1647283320000|2022-03-14 18:42:00|17.59|15.91|17.57|15.9|17.59|15.91|17.57|15.9|0
1647283330000|2022-03-14 18:42:10|17.6|15.92|17.64|15.96|17.64|15.96|17.57|15.9|0
1647283340000|2022-03-14 18:42:20|17.61|15.93|17.49|15.82|17.61|15.93|17.49|15.82|0
1647283350000|2022-03-14 18:42:30|17.51|15.85|17.59|15.91|17.59|15.91|17.51|15.85|0
1647283360000|2022-03-14 18:42:40|17.64|15.96|17.66|15.98|17.66|15.98|17.61|15.93|0
1647283370000|2022-03-14 18:42:50|17.65|15.97|17.78|16.09|17.81|16.11|17.65|15.97|0
1647283380000|2022-03-14 18:43:00|17.76|16.07|17.81|16.11|17.81|16.11|17.76|16.07|0
1647283390000|2022-03-14 18:43:10|17.78|16.09|17.62|15.94|17.78|16.09|17.62|15.94|0
1647283400000|2022-03-14 18:43:20|17.63|15.96|17.56|15.89|17.63|15.96|17.56|15.89|0
1647283410000|2022-03-14 18:43:30|17.61|15.93|17.61|15.93|17.63|15.96|17.59|15.91|0
1647283420000|2022-03-14 18:43:40|17.56|15.89|17.61|15.93|17.61|15.93|17.56|15.89|0
1647283430000|2022-03-14 18:43:50|17.56|15.89|17.54|15.87|17.56|15.89|17.51|15.85|0
1647283440000|2022-03-14 18:44:00|17.55|15.88|17.5|15.83|17.55|15.88|17.5|15.83|0
1647283450000|2022-03-14 18:44:10|17.49|15.82|17.46|15.8|17.49|15.82|17.46|15.8|0
1647283460000|2022-03-14 18:44:20|17.42|15.76|17.46|15.8|17.46|15.8|17.42|15.76|0
1647283470000|2022-03-14 18:44:30|17.45|15.79|17.42|15.76|17.45|15.79|17.42|15.76|0
1647283480000|2022-03-14 18:44:40|17.44|15.78|17.59|15.91|17.59|15.91|17.44|15.78|0
1647283490000|2022-03-14 18:44:50|17.61|15.93|17.61|15.93|17.63|15.96|17.56|15.89|0
1647283500000|2022-03-14 18:45:00|17.65|15.97|17.63|15.96|17.66|15.98|17.63|15.96|0
1647283510000|2022-03-14 18:45:10|17.54|15.87|17.39|15.74|17.54|15.87|17.39|15.74|0
1647283520000|2022-03-14 18:45:20|17.32|15.67|17.3|15.65|17.32|15.67|17.3|15.65|0
1647283530000|2022-03-14 18:45:30|17.32|15.67|17.32|15.67|17.34|15.69|17.32|15.67|0
1647283540000|2022-03-14 18:45:40|17.27|15.63|17.3|15.65|17.32|15.67|17.27|15.63|0
1647283550000|2022-03-14 18:45:50|17.28|15.64|17.36|15.7|17.36|15.7|17.28|15.64|0
1647283560000|2022-03-14 18:46:00|17.37|15.71|17.44|15.78|17.44|15.78|17.37|15.71|0
1647283570000|2022-03-14 18:46:10|17.39|15.74|17.42|15.76|17.42|15.76|17.39|15.74|0
1647283580000|2022-03-14 18:46:20|17.39|15.74|17.37|15.71|17.39|15.74|17.37|15.71|0
1647283590000|2022-03-14 18:46:30|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1647283600000|2022-03-14 18:46:40|17.31|15.66|17.34|15.69|17.37|15.71|17.31|15.66|0
1647283610000|2022-03-14 18:46:50|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1647283620000|2022-03-14 18:47:00|17.35|15.7|17.32|15.67|17.37|15.71|17.32|15.67|0
1647283630000|2022-03-14 18:47:10|17.34|15.69|17.32|15.67|17.34|15.69|17.3|15.65|0
1647283640000|2022-03-14 18:47:20|17.34|15.69|17.32|15.67|17.34|15.69|17.31|15.66|0
1647283650000|2022-03-14 18:47:30|17.37|15.71|17.39|15.73|17.39|15.73|17.37|15.71|0
1647283660000|2022-03-14 18:47:40|17.4|15.75|17.46|15.8|17.46|15.8|17.4|15.75|0
1647283670000|2022-03-14 18:47:50|17.44|15.78|17.49|15.82|17.49|15.82|17.44|15.78|0
1647283680000|2022-03-14 18:48:00|17.46|15.8|17.34|15.69|17.46|15.8|17.34|15.69|0
1647283690000|2022-03-14 18:48:10|17.32|15.67|17.46|15.8|17.46|15.8|17.32|15.67|0
1647283700000|2022-03-14 18:48:20|17.44|15.78|17.45|15.79|17.45|15.79|17.42|15.76|0
1647283710000|2022-03-14 18:48:30|17.42|15.76|17.44|15.78|17.46|15.8|17.42|15.76|0
1647283720000|2022-03-14 18:48:40|17.42|15.76|17.42|15.76|17.44|15.78|17.42|15.76|0
1647283730000|2022-03-14 18:48:50|17.43|15.77|17.32|15.67|17.43|15.77|17.32|15.67|0
1647283740000|2022-03-14 18:49:00|17.31|15.66|17.37|15.71|17.37|15.71|17.31|15.66|0
1647283750000|2022-03-14 18:49:10|17.42|15.76|17.37|15.71|17.42|15.76|17.37|15.71|0
1647283760000|2022-03-14 18:49:20|17.34|15.69|17.29|15.65|17.34|15.69|17.29|15.65|0
1647283770000|2022-03-14 18:49:30|17.32|15.67|17.27|15.63|17.32|15.67|17.27|15.63|0
1647283780000|2022-03-14 18:49:40|17.29|15.65|17.29|15.65|17.32|15.67|17.28|15.64|0
1647283790000|2022-03-14 18:49:50|17.31|15.66|17.34|15.69|17.37|15.71|17.31|15.66|0
1647283800000|2022-03-14 18:50:00|17.37|15.71|17.29|15.65|17.39|15.73|17.29|15.65|0
1647283810000|2022-03-14 18:50:10|17.25|15.6|17.19|15.55|17.25|15.6|17.19|15.55|0
1647283820000|2022-03-14 18:50:20|17.17|15.54|17.25|15.6|17.27|15.63|17.17|15.54|0
1647283830000|2022-03-14 18:50:30|17.27|15.63|17.29|15.65|17.32|15.67|17.27|15.63|0
1647283840000|2022-03-14 18:50:40|17.32|15.67|17.29|15.65|17.32|15.67|17.27|15.63|0
1647283850000|2022-03-14 18:50:50|17.34|15.69|17.39|15.73|17.39|15.73|17.34|15.69|0
1647283860000|2022-03-14 18:51:00|17.41|15.76|17.49|15.82|17.54|15.87|17.41|15.76|0
1647283870000|2022-03-14 18:51:10|17.46|15.8|17.54|15.87|17.54|15.87|17.46|15.8|0
1647283880000|2022-03-14 18:51:20|17.58|15.91|17.58|15.91|17.58|15.91|17.56|15.89|0
1647283890000|2022-03-14 18:51:30|17.63|15.95|17.58|15.91|17.73|16.04|17.58|15.91|0
1647283900000|2022-03-14 18:51:40|17.57|15.9|17.51|15.84|17.58|15.91|17.51|15.84|0
1647283910000|2022-03-14 18:51:50|17.44|15.78|17.44|15.78|17.46|15.8|17.44|15.78|0
1647283920000|2022-03-14 18:52:00|17.49|15.82|17.54|15.87|17.54|15.87|17.49|15.82|0
1647283930000|2022-03-14 18:52:10|17.49|15.82|17.54|15.87|17.55|15.88|17.49|15.82|0
1647283940000|2022-03-14 18:52:20|17.51|15.84|17.51|15.84|17.54|15.87|17.51|15.84|0
1647283950000|2022-03-14 18:52:30|17.54|15.87|17.51|15.84|17.54|15.87|17.51|15.84|0
1647283960000|2022-03-14 18:52:40|17.49|15.82|17.46|15.8|17.49|15.82|17.46|15.8|0
1647283970000|2022-03-14 18:52:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1647283980000|2022-03-14 18:53:00|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1647283990000|2022-03-14 18:53:10|17.46|15.8|17.49|15.82|17.49|15.82|17.45|15.79|0
1647284000000|2022-03-14 18:53:20|17.52|15.85|17.56|15.89|17.56|15.89|17.51|15.84|0
1647284010000|2022-03-14 18:53:30|17.61|15.93|17.66|15.98|17.66|15.98|17.61|15.93|0
1647284020000|2022-03-14 18:53:40|17.68|16|17.68|16|17.68|16|17.66|15.98|0
1647284030000|2022-03-14 18:53:50|17.71|16.02|17.75|16.06|17.75|16.06|17.71|16.02|0
1647284040000|2022-03-14 18:54:00|17.78|16.09|17.85|16.15|17.88|16.17|17.78|16.09|0
1647284050000|2022-03-14 18:54:10|17.83|16.13|17.85|16.15|17.85|16.15|17.83|16.13|0
1647284060000|2022-03-14 18:54:20|17.9|16.2|17.9|16.2|17.9|16.2|17.88|16.17|0
1647284070000|2022-03-14 18:54:30|17.88|16.17|17.9|16.2|17.9|16.2|17.85|16.15|0
1647284080000|2022-03-14 18:54:40|17.91|16.21|18|16.29|18|16.29|17.91|16.21|0
1647284090000|2022-03-14 18:54:50|18.01|16.3|18.09|16.36|18.09|16.36|18.01|16.3|0
1647284100000|2022-03-14 18:55:00|18.1|16.38|18.13|16.4|18.13|16.4|18.08|16.35|0
1647284110000|2022-03-14 18:55:10|18.18|16.44|18.18|16.44|18.19|16.46|18.15|16.42|0
1647284120000|2022-03-14 18:55:20|18.23|16.49|18.28|16.53|18.28|16.53|18.23|16.49|0
1647284130000|2022-03-14 18:55:30|18.3|16.56|18.3|16.56|18.35|16.6|18.3|16.56|0
1647284140000|2022-03-14 18:55:40|18.23|16.49|18.33|16.58|18.33|16.58|18.2|16.47|0
1647284150000|2022-03-14 18:55:50|18.3|16.56|18.28|16.53|18.3|16.56|18.25|16.51|0
1647284160000|2022-03-14 18:56:00|18.3|16.56|18.33|16.58|18.38|16.63|18.3|16.56|0
1647284170000|2022-03-14 18:56:10|18.35|16.6|18.35|16.6|18.38|16.63|18.33|16.58|0
1647284180000|2022-03-14 18:56:20|18.39|16.64|18.35|16.6|18.39|16.64|18.35|16.6|0
1647284190000|2022-03-14 18:56:30|18.3|16.56|18.25|16.51|18.3|16.56|18.22|16.49|0
1647284200000|2022-03-14 18:56:40|18.22|16.49|18.22|16.49|18.28|16.53|18.22|16.49|0
1647284210000|2022-03-14 18:56:50|18.25|16.51|18.15|16.42|18.25|16.51|18.15|16.42|0
1647284220000|2022-03-14 18:57:00|18.12|16.4|18.12|16.4|18.15|16.42|18.12|16.4|0
1647284230000|2022-03-14 18:57:10|18.05|16.33|18.05|16.33|18.05|16.33|18.03|16.31|0
1647284240000|2022-03-14 18:57:20|18.07|16.35|18.1|16.38|18.12|16.4|18.07|16.35|0
1647284250000|2022-03-14 18:57:30|18.05|16.33|18.17|16.44|18.17|16.44|18.05|16.33|0
1647284260000|2022-03-14 18:57:40|18.25|16.51|18.17|16.44|18.25|16.51|18.15|16.42|0
1647284270000|2022-03-14 18:57:50|18.12|16.4|18|16.29|18.12|16.4|17.98|16.26|0
1647284280000|2022-03-14 18:58:00|17.96|16.25|17.93|16.22|17.96|16.25|17.93|16.22|0
1647284290000|2022-03-14 18:58:10|17.95|16.24|17.93|16.22|18.02|16.31|17.93|16.22|0
1647284300000|2022-03-14 18:58:20|17.88|16.17|17.9|16.2|17.9|16.2|17.85|16.15|0
1647284310000|2022-03-14 18:58:30|17.88|16.17|17.88|16.17|17.88|16.17|17.84|16.14|0
1647284320000|2022-03-14 18:58:40|17.98|16.26|18.04|16.32|18.05|16.33|17.98|16.26|0
1647284330000|2022-03-14 18:58:50|18.05|16.33|18|16.29|18.07|16.35|18|16.29|0
1647284340000|2022-03-14 18:59:00|17.98|16.26|18|16.29|18|16.29|17.95|16.24|0
1647284350000|2022-03-14 18:59:10|17.98|16.26|18.04|16.32|18.04|16.32|17.98|16.26|0
1647284360000|2022-03-14 18:59:20|18.02|16.31|18.11|16.39|18.11|16.39|18.02|16.31|0
1647284370000|2022-03-14 18:59:30|18.1|16.38|18.15|16.42|18.15|16.42|18.1|16.38|0
1647284380000|2022-03-14 18:59:40|18.12|16.4|18.25|16.51|18.25|16.51|18.12|16.4|0
1647284390000|2022-03-14 18:59:50|18.21|16.48|18.22|16.49|18.25|16.51|18.21|16.48|0
1647284400000|2022-03-14 19:00:00|18.17|16.44|18.1|16.38|18.17|16.44|18.1|16.38|0
1647284410000|2022-03-14 19:00:10|18.09|16.36|18.12|16.4|18.12|16.4|18.05|16.33|0
1647284420000|2022-03-14 19:00:20|18.09|16.36|18.17|16.44|18.17|16.44|18.07|16.35|0
1647284430000|2022-03-14 19:00:30|18.15|16.42|18.05|16.33|18.15|16.42|18.05|16.33|0
1647284440000|2022-03-14 19:00:40|18.07|16.35|18.02|16.31|18.09|16.36|18.02|16.31|0
1647284450000|2022-03-14 19:00:50|18.07|16.35|18|16.29|18.07|16.35|17.95|16.24|0
1647284460000|2022-03-14 19:01:00|18.02|16.31|18.05|16.33|18.05|16.33|18|16.29|0
1647284470000|2022-03-14 19:01:10|18.07|16.35|18.15|16.42|18.15|16.42|18.07|16.35|0
1647284480000|2022-03-14 19:01:20|18.17|16.44|18.15|16.42|18.17|16.44|18.15|16.42|0
1647284490000|2022-03-14 19:01:30|18.19|16.45|18.2|16.47|18.2|16.47|18.17|16.44|0
1647284500000|2022-03-14 19:01:40|18.37|16.62|18.39|16.64|18.39|16.64|18.37|16.62|0
1647284510000|2022-03-14 19:01:50|18.45|16.69|18.58|16.81|18.58|16.81|18.45|16.69|0
1647284520000|2022-03-14 19:02:00|18.55|16.78|18.83|17.04|18.83|17.04|18.55|16.78|0
1647284530000|2022-03-14 19:02:10|18.86|17.06|18.78|16.99|18.88|17.09|18.78|16.99|0
1647284540000|2022-03-14 19:02:20|18.81|17.02|18.86|17.06|18.86|17.06|18.81|17.02|0
1647284550000|2022-03-14 19:02:30|18.79|17|18.86|17.06|18.86|17.06|18.79|17|0
1647284560000|2022-03-14 19:02:40|18.83|17.04|19|17.19|19|17.19|18.83|17.04|0
1647284570000|2022-03-14 19:02:50|19.04|17.23|18.94|17.13|19.04|17.23|18.94|17.13|0
1647284580000|2022-03-14 19:03:00|18.91|17.11|18.91|17.11|18.92|17.12|18.9|17.1|0
1647284590000|2022-03-14 19:03:10|18.88|17.09|18.88|17.09|18.88|17.09|18.88|17.09|0
1647284600000|2022-03-14 19:03:20|18.9|17.1|18.91|17.11|18.91|17.11|18.88|17.09|0
1647284610000|2022-03-14 19:03:30|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1647284620000|2022-03-14 19:03:40|18.91|17.11|18.84|17.05|18.91|17.11|18.84|17.05|0
1647284630000|2022-03-14 19:03:50|18.83|17.04|18.73|16.95|18.83|17.04|18.73|16.95|0
1647284640000|2022-03-14 19:04:00|18.69|16.91|18.63|16.85|18.7|16.92|18.63|16.85|0
1647284650000|2022-03-14 19:04:10|18.65|16.88|18.74|16.96|18.74|16.96|18.6|16.83|0
1647284660000|2022-03-14 19:04:20|18.76|16.97|18.99|17.18|18.99|17.18|18.76|16.97|0
1647284670000|2022-03-14 19:04:30|18.96|17.16|18.87|17.07|18.96|17.16|18.87|17.07|0
1647284680000|2022-03-14 19:04:40|18.86|17.06|18.75|16.97|18.86|17.06|18.75|16.97|0
1647284690000|2022-03-14 19:04:50|18.78|16.99|18.73|16.95|18.78|16.99|18.73|16.95|0
1647284700000|2022-03-14 19:05:00|18.6|16.83|18.59|16.82|18.6|16.83|18.59|16.82|0
1647284710000|2022-03-14 19:05:10|18.47|16.72|18.45|16.69|18.47|16.72|18.45|16.69|0
1647284720000|2022-03-14 19:05:20|18.36|16.61|18.47|16.72|18.47|16.72|18.36|16.61|0
1647284730000|2022-03-14 19:05:30|18.37|16.62|18.4|16.65|18.4|16.65|18.37|16.62|0
1647284740000|2022-03-14 19:05:40|18.39|16.63|18.37|16.62|18.4|16.65|18.37|16.62|0
1647284750000|2022-03-14 19:05:50|18.45|16.69|18.42|16.67|18.5|16.74|18.42|16.67|0
1647284760000|2022-03-14 19:06:00|18.47|16.71|18.41|16.66|18.47|16.71|18.41|16.66|0
1647284770000|2022-03-14 19:06:10|18.42|16.67|18.47|16.71|18.47|16.71|18.4|16.65|0
1647284780000|2022-03-14 19:06:20|18.41|16.66|18.5|16.74|18.5|16.74|18.41|16.66|0
1647284790000|2022-03-14 19:06:30|18.47|16.71|18.41|16.66|18.47|16.71|18.41|16.66|0
1647284800000|2022-03-14 19:06:40|18.45|16.69|18.42|16.67|18.5|16.74|18.41|16.66|0
1647284810000|2022-03-14 19:06:50|18.45|16.69|18.63|16.85|18.63|16.85|18.45|16.69|0
1647284820000|2022-03-14 19:07:00|18.55|16.78|18.49|16.73|18.55|16.78|18.47|16.71|0
1647284830000|2022-03-14 19:07:10|18.42|16.67|18.4|16.65|18.42|16.67|18.39|16.63|0
1647284840000|2022-03-14 19:07:20|18.41|16.66|18.4|16.65|18.42|16.67|18.4|16.65|0
1647284850000|2022-03-14 19:07:30|18.42|16.67|18.37|16.62|18.42|16.67|18.33|16.59|0
1647284860000|2022-03-14 19:07:40|18.36|16.61|18.3|16.55|18.36|16.61|18.3|16.55|0
1647284870000|2022-03-14 19:07:50|18.28|16.54|18.12|16.4|18.28|16.54|18.12|16.4|0
1647284880000|2022-03-14 19:08:00|18.02|16.31|18.01|16.29|18.02|16.31|18|16.28|0
1647284890000|2022-03-14 19:08:10|18.05|16.33|17.97|16.26|18.05|16.33|17.97|16.26|0
1647284900000|2022-03-14 19:08:20|17.85|16.15|17.78|16.08|17.85|16.15|17.78|16.08|0
1647284910000|2022-03-14 19:08:30|17.82|16.13|17.97|16.26|17.97|16.26|17.82|16.13|0
1647284920000|2022-03-14 19:08:40|17.95|16.24|17.91|16.2|17.95|16.24|17.9|16.19|0
1647284930000|2022-03-14 19:08:50|17.92|16.22|17.87|16.17|17.92|16.22|17.82|16.13|0
1647284940000|2022-03-14 19:09:00|17.9|16.19|17.95|16.24|17.95|16.24|17.9|16.19|0
1647284950000|2022-03-14 19:09:10|17.9|16.19|17.9|16.19|17.92|16.22|17.87|16.17|0
1647284960000|2022-03-14 19:09:20|17.93|16.23|18|16.28|18|16.28|17.93|16.23|0
1647284970000|2022-03-14 19:09:30|18.02|16.31|18|16.28|18.02|16.31|17.96|16.25|0
1647284980000|2022-03-14 19:09:40|17.98|16.27|17.92|16.22|17.98|16.27|17.92|16.22|0
1647284990000|2022-03-14 19:09:50|18|16.28|17.96|16.25|18.03|16.32|17.96|16.25|0
1647285000000|2022-03-14 19:10:00|17.97|16.26|18|16.28|18|16.28|17.9|16.19|0
1647285010000|2022-03-14 19:10:10|18.01|16.29|17.97|16.26|18.02|16.31|17.97|16.26|0
1647285020000|2022-03-14 19:10:20|18.02|16.31|18.02|16.31|18.05|16.33|18.02|16.31|0
1647285030000|2022-03-14 19:10:30|18.12|16.4|18.15|16.42|18.15|16.42|18.12|16.4|0
1647285040000|2022-03-14 19:10:40|18.17|16.44|18.17|16.44|18.18|16.45|18.17|16.44|0
1647285050000|2022-03-14 19:10:50|18.2|16.46|18.35|16.6|18.35|16.6|18.2|16.46|0
1647285060000|2022-03-14 19:11:00|18.27|16.53|18.32|16.58|18.38|16.63|18.27|16.53|0
1647285070000|2022-03-14 19:11:10|18.25|16.51|18.2|16.46|18.25|16.51|18.2|16.46|0
1647285080000|2022-03-14 19:11:20|18.27|16.53|18.32|16.58|18.32|16.58|18.27|16.53|0
1647285090000|2022-03-14 19:11:30|18.3|16.55|18.32|16.58|18.32|16.58|18.3|16.55|0
1647285100000|2022-03-14 19:11:40|18.3|16.55|18.35|16.6|18.35|16.6|18.3|16.55|0
1647285110000|2022-03-14 19:11:50|18.52|16.76|18.57|16.81|18.57|16.81|18.52|16.76|0
1647285120000|2022-03-14 19:12:00|18.55|16.78|18.68|16.9|18.68|16.9|18.55|16.78|0
1647285130000|2022-03-14 19:12:10|18.6|16.83|18.6|16.83|18.63|16.85|18.6|16.83|0
1647285140000|2022-03-14 19:12:20|18.63|16.85|18.64|16.86|18.65|16.87|18.63|16.85|0
1647285150000|2022-03-14 19:12:30|18.65|16.87|18.6|16.83|18.65|16.87|18.6|16.83|0
1647285160000|2022-03-14 19:12:40|18.57|16.81|18.62|16.85|18.62|16.85|18.47|16.71|0
1647285170000|2022-03-14 19:12:50|18.65|16.87|18.61|16.84|18.65|16.87|18.61|16.84|0
1647285180000|2022-03-14 19:13:00|18.57|16.81|18.61|16.84|18.61|16.84|18.55|16.78|0
1647285190000|2022-03-14 19:13:10|18.73|16.94|18.68|16.9|18.8|17.01|18.68|16.9|0
1647285200000|2022-03-14 19:13:20|18.6|16.83|18.62|16.85|18.62|16.85|18.6|16.83|0
1647285210000|2022-03-14 19:13:30|18.65|16.87|18.6|16.83|18.68|16.9|18.6|16.83|0
1647285220000|2022-03-14 19:13:40|18.57|16.8|18.57|16.8|18.62|16.85|18.57|16.8|0
1647285230000|2022-03-14 19:13:50|18.61|16.84|18.65|16.87|18.65|16.87|18.61|16.84|0
1647285240000|2022-03-14 19:14:00|18.64|16.86|18.55|16.78|18.65|16.87|18.55|16.78|0
1647285250000|2022-03-14 19:14:10|18.57|16.8|18.73|16.94|18.75|16.97|18.57|16.8|0
1647285260000|2022-03-14 19:14:20|18.75|16.97|18.73|16.94|18.75|16.97|18.73|16.94|0
1647285270000|2022-03-14 19:14:30|18.68|16.9|18.55|16.78|18.68|16.9|18.55|16.78|0
1647285280000|2022-03-14 19:14:40|18.56|16.79|18.73|16.94|18.78|16.99|18.56|16.79|0
1647285290000|2022-03-14 19:14:50|18.7|16.92|18.73|16.94|18.73|16.94|18.7|16.92|0
1647285300000|2022-03-14 19:15:00|18.7|16.92|18.93|17.13|18.93|17.13|18.7|16.92|0
1647285310000|2022-03-14 19:15:10|18.91|17.11|18.68|16.9|18.91|17.11|18.68|16.9|0
1647285320000|2022-03-14 19:15:20|18.7|16.92|18.42|16.67|18.7|16.92|18.4|16.64|0
1647285330000|2022-03-14 19:15:30|18.47|16.71|18.47|16.71|18.47|16.71|18.45|16.69|0
1647285340000|2022-03-14 19:15:40|18.45|16.69|18.5|16.74|18.5|16.74|18.45|16.69|0
1647285350000|2022-03-14 19:15:50|18.48|16.72|18.45|16.69|18.5|16.74|18.45|16.69|0
1647285360000|2022-03-14 19:16:00|18.47|16.71|18.45|16.69|18.52|16.76|18.45|16.69|0
1647285370000|2022-03-14 19:16:10|18.4|16.64|18.5|16.74|18.5|16.74|18.4|16.64|0
1647285380000|2022-03-14 19:16:20|18.52|16.76|18.61|16.84|18.61|16.84|18.47|16.71|0
1647285390000|2022-03-14 19:16:30|18.8|17.01|18.68|16.9|18.8|17.01|18.68|16.9|0
1647285400000|2022-03-14 19:16:40|18.73|16.94|18.67|16.9|18.73|16.94|18.67|16.9|0
1647285410000|2022-03-14 19:16:50|18.65|16.87|19.06|17.25|19.06|17.25|18.65|16.87|0
1647285420000|2022-03-14 19:17:00|18.93|17.13|19.06|17.25|19.06|17.25|18.93|17.13|0
1647285430000|2022-03-14 19:17:10|19.32|17.48|19.27|17.43|19.32|17.48|19.27|17.43|0
1647285440000|2022-03-14 19:17:20|19.14|17.32|19.01|17.2|19.14|17.32|18.98|17.18|0
1647285450000|2022-03-14 19:17:30|19.14|17.32|19.02|17.21|19.18|17.35|19.02|17.21|0
1647285460000|2022-03-14 19:17:40|19.01|17.2|19.07|17.26|19.11|17.29|19.01|17.2|0
1647285470000|2022-03-14 19:17:50|19.09|17.27|19.04|17.22|19.09|17.27|19.04|17.22|0
1647285480000|2022-03-14 19:18:00|19.02|17.21|18.74|16.95|19.02|17.21|18.6|16.83|0
1647285490000|2022-03-14 19:18:10|18.65|16.87|18.53|16.77|18.65|16.87|18.53|16.77|0
1647285500000|2022-03-14 19:18:20|18.4|16.64|18.47|16.71|18.47|16.71|18.34|16.6|0
1647285510000|2022-03-14 19:18:30|18.52|16.76|18.37|16.62|18.55|16.78|18.34|16.6|0
1647285520000|2022-03-14 19:18:40|18.43|16.68|18.48|16.72|18.48|16.72|18.43|16.68|0
1647285530000|2022-03-14 19:18:50|18.46|16.7|18.55|16.78|18.57|16.8|18.46|16.7|0
1647285540000|2022-03-14 19:19:00|18.6|16.83|18.62|16.85|18.62|16.85|18.6|16.83|0
1647285550000|2022-03-14 19:19:10|18.6|16.83|18.51|16.75|18.6|16.83|18.45|16.69|0
1647285560000|2022-03-14 19:19:20|18.5|16.73|18.47|16.71|18.5|16.73|18.46|16.7|0
1647285570000|2022-03-14 19:19:30|18.51|16.75|18.42|16.67|18.51|16.75|18.42|16.67|0
1647285580000|2022-03-14 19:19:40|18.45|16.69|18.55|16.78|18.57|16.8|18.43|16.68|0
1647285590000|2022-03-14 19:19:50|18.57|16.8|18.55|16.78|18.57|16.8|18.47|16.71|0
1647285600000|2022-03-14 19:20:00|18.5|16.73|18.27|16.53|18.5|16.73|18.27|16.53|0
1647285610000|2022-03-14 19:20:10|18.29|16.55|18.34|16.6|18.37|16.62|18.29|16.55|0
1647285620000|2022-03-14 19:20:20|18.37|16.62|18.34|16.6|18.39|16.64|18.34|16.6|0
1647285630000|2022-03-14 19:20:30|18.32|16.57|18.62|16.85|18.62|16.85|18.32|16.57|0
1647285640000|2022-03-14 19:20:40|18.57|16.8|18.6|16.83|18.61|16.84|18.57|16.8|0
1647285650000|2022-03-14 19:20:50|18.65|16.87|18.65|16.87|18.65|16.87|18.61|16.84|0
1647285660000|2022-03-14 19:21:00|18.67|16.9|18.74|16.95|18.83|17.03|18.67|16.9|0
1647285670000|2022-03-14 19:21:10|18.75|16.96|18.7|16.92|18.78|16.99|18.7|16.92|0
1647285680000|2022-03-14 19:21:20|18.72|16.94|18.71|16.93|18.72|16.94|18.7|16.92|0
1647285690000|2022-03-14 19:21:30|18.7|16.92|18.7|16.92|18.74|16.95|18.7|16.92|0
1647285700000|2022-03-14 19:21:40|18.62|16.85|18.52|16.76|18.62|16.85|18.52|16.76|0
1647285710000|2022-03-14 19:21:50|18.53|16.77|18.47|16.71|18.55|16.78|18.47|16.71|0
1647285720000|2022-03-14 19:22:00|18.42|16.67|18.43|16.68|18.5|16.73|18.42|16.67|0
1647285730000|2022-03-14 19:22:10|18.5|16.73|18.52|16.76|18.55|16.78|18.5|16.73|0
1647285740000|2022-03-14 19:22:20|18.55|16.78|18.52|16.76|18.57|16.8|18.47|16.71|0
1647285750000|2022-03-14 19:22:30|18.7|16.92|18.61|16.84|18.7|16.92|18.52|16.76|0
1647285760000|2022-03-14 19:22:40|18.53|16.77|18.57|16.8|18.57|16.8|18.53|16.77|0
1647285770000|2022-03-14 19:22:50|18.53|16.77|18.57|16.8|18.6|16.83|18.53|16.77|0
1647285780000|2022-03-14 19:23:00|18.63|16.86|18.65|16.87|18.65|16.87|18.63|16.86|0
1647285790000|2022-03-14 19:23:10|18.62|16.85|18.52|16.76|18.67|16.89|18.52|16.76|0
1647285800000|2022-03-14 19:23:20|18.58|16.81|18.55|16.78|18.58|16.81|18.55|16.78|0
1647285810000|2022-03-14 19:23:30|18.57|16.8|18.75|16.96|18.75|16.96|18.57|16.8|0
1647285820000|2022-03-14 19:23:40|18.83|17.03|18.75|16.96|18.83|17.03|18.75|16.96|0
1647285830000|2022-03-14 19:23:50|18.62|16.85|18.7|16.92|18.72|16.94|18.62|16.85|0
1647285840000|2022-03-14 19:24:00|18.72|16.94|18.9|17.1|18.9|17.1|18.72|16.94|0
1647285850000|2022-03-14 19:24:10|18.81|17.02|18.75|16.96|18.81|17.02|18.72|16.94|0
1647285860000|2022-03-14 19:24:20|18.67|16.89|18.7|16.92|18.7|16.92|18.65|16.87|0
1647285870000|2022-03-14 19:24:30|18.72|16.94|18.78|16.99|18.8|17.01|18.72|16.94|0
1647285880000|2022-03-14 19:24:40|18.8|17.01|18.94|17.14|18.94|17.14|18.8|17.01|0
1647285890000|2022-03-14 19:24:50|18.93|17.13|18.93|17.13|18.99|17.18|18.93|17.13|0
1647285900000|2022-03-14 19:25:00|18.96|17.15|18.83|17.03|18.96|17.15|18.83|17.03|0
1647285910000|2022-03-14 19:25:10|18.86|17.07|18.85|17.06|18.89|17.09|18.85|17.06|0
1647285920000|2022-03-14 19:25:20|18.9|17.1|18.83|17.03|18.9|17.1|18.83|17.03|0
1647285930000|2022-03-14 19:25:30|18.8|17.01|18.85|17.06|18.85|17.06|18.8|17.01|0
1647285940000|2022-03-14 19:25:40|18.83|17.03|18.72|16.94|18.83|17.03|18.72|16.94|0
1647285950000|2022-03-14 19:25:50|18.83|17.03|18.83|17.03|18.85|17.06|18.83|17.03|0
1647285960000|2022-03-14 19:26:00|18.79|17|18.74|16.95|18.79|17|18.63|16.86|0
1647285970000|2022-03-14 19:26:10|18.7|16.92|18.7|16.92|18.7|16.92|18.62|16.85|0
1647285980000|2022-03-14 19:26:20|18.67|16.89|18.72|16.94|18.72|16.94|18.65|16.87|0
1647285990000|2022-03-14 19:26:30|18.71|16.93|18.62|16.85|18.71|16.93|18.62|16.85|0
1647286000000|2022-03-14 19:26:40|18.58|16.81|18.52|16.76|18.58|16.81|18.52|16.76|0
1647286010000|2022-03-14 19:26:50|18.54|16.78|18.54|16.78|18.54|16.78|18.52|16.76|0
1647286020000|2022-03-14 19:27:00|18.58|16.81|18.6|16.82|18.67|16.89|18.58|16.81|0
1647286030000|2022-03-14 19:27:10|18.54|16.78|18.53|16.77|18.54|16.78|18.4|16.65|0
1647286040000|2022-03-14 19:27:20|18.54|16.78|18.44|16.69|18.57|16.8|18.44|16.69|0
1647286050000|2022-03-14 19:27:30|18.48|16.72|18.47|16.71|18.48|16.72|18.44|16.69|0
1647286060000|2022-03-14 19:27:40|18.46|16.7|18.51|16.74|18.52|16.76|18.46|16.7|0
1647286070000|2022-03-14 19:27:50|18.52|16.76|18.42|16.66|18.52|16.76|18.42|16.66|0
1647286080000|2022-03-14 19:28:00|18.39|16.64|18.42|16.66|18.46|16.7|18.39|16.64|0
1647286090000|2022-03-14 19:28:10|18.24|16.5|18.37|16.62|18.38|16.63|18.24|16.5|0
1647286100000|2022-03-14 19:28:20|18.42|16.66|18.52|16.76|18.52|16.76|18.37|16.62|0
1647286110000|2022-03-14 19:28:30|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1647286120000|2022-03-14 19:28:40|18.57|16.8|18.54|16.78|18.62|16.85|18.54|16.78|0
1647286130000|2022-03-14 19:28:50|18.52|16.76|18.54|16.78|18.54|16.78|18.52|16.76|0
1647286140000|2022-03-14 19:29:00|18.65|16.87|18.46|16.7|18.65|16.87|18.46|16.7|0
1647286150000|2022-03-14 19:29:10|18.44|16.69|18.49|16.73|18.49|16.73|18.43|16.67|0
1647286160000|2022-03-14 19:29:20|18.57|16.8|18.52|16.76|18.57|16.8|18.49|16.73|0
1647286170000|2022-03-14 19:29:30|18.49|16.73|18.43|16.67|18.49|16.73|18.43|16.67|0
1647286180000|2022-03-14 19:29:40|18.32|16.57|18.37|16.62|18.37|16.62|18.32|16.57|0
1647286190000|2022-03-14 19:29:50|18.35|16.61|18.32|16.57|18.39|16.64|18.32|16.57|0
1647286200000|2022-03-14 19:30:00|18.34|16.59|18.24|16.5|18.34|16.59|18.24|16.5|0
1647286210000|2022-03-14 19:30:10|18.32|16.57|18.27|16.53|18.32|16.57|18.25|16.51|0
1647286220000|2022-03-14 19:30:20|18.22|16.48|18.17|16.44|18.22|16.48|18.17|16.44|0
1647286230000|2022-03-14 19:30:30|18.14|16.41|18.07|16.35|18.14|16.41|18.07|16.35|0
1647286240000|2022-03-14 19:30:40|18.04|16.32|18.07|16.35|18.08|16.36|18.04|16.32|0
1647286250000|2022-03-14 19:30:50|18.05|16.33|18.03|16.31|18.07|16.35|18.03|16.31|0
1647286260000|2022-03-14 19:31:00|17.89|16.19|17.89|16.19|17.94|16.23|17.89|16.19|0
1647286270000|2022-03-14 19:31:10|17.87|16.17|17.84|16.14|17.87|16.17|17.84|16.14|0
1647286280000|2022-03-14 19:31:20|17.81|16.11|17.77|16.08|17.81|16.11|17.77|16.08|0
1647286290000|2022-03-14 19:31:30|17.74|16.05|17.84|16.14|17.84|16.14|17.74|16.05|0
1647286300000|2022-03-14 19:31:40|17.82|16.12|17.84|16.14|17.84|16.14|17.82|16.12|0
1647286310000|2022-03-14 19:31:50|17.79|16.1|17.6|15.92|17.79|16.1|17.6|15.92|0
1647286320000|2022-03-14 19:32:00|17.59|15.91|17.57|15.9|17.65|15.97|17.57|15.9|0
1647286330000|2022-03-14 19:32:10|17.5|15.83|17.45|15.79|17.55|15.88|17.45|15.79|0
1647286340000|2022-03-14 19:32:20|17.43|15.77|17.55|15.88|17.55|15.88|17.43|15.77|0
1647286350000|2022-03-14 19:32:30|17.48|15.81|17.5|15.83|17.52|15.86|17.48|15.81|0
1647286360000|2022-03-14 19:32:40|17.48|15.81|17.5|15.83|17.5|15.83|17.48|15.81|0
1647286370000|2022-03-14 19:32:50|17.48|15.81|17.43|15.77|17.48|15.81|17.43|15.77|0
1647286380000|2022-03-14 19:33:00|17.45|15.79|17.43|15.77|17.45|15.79|17.4|15.75|0
1647286390000|2022-03-14 19:33:10|17.4|15.75|17.4|15.75|17.4|15.75|17.38|15.72|0
1647286400000|2022-03-14 19:33:20|17.39|15.73|17.38|15.72|17.39|15.73|17.38|15.72|0
1647286410000|2022-03-14 19:33:30|17.45|15.79|17.5|15.83|17.5|15.83|17.45|15.79|0
1647286420000|2022-03-14 19:33:40|17.48|15.81|17.43|15.77|17.48|15.81|17.38|15.72|0
1647286430000|2022-03-14 19:33:50|17.4|15.75|17.33|15.68|17.4|15.75|17.33|15.68|0
1647286440000|2022-03-14 19:34:00|17.36|15.7|17.26|15.62|17.36|15.7|17.26|15.62|0
1647286450000|2022-03-14 19:34:10|17.24|15.59|17.21|15.57|17.26|15.62|17.21|15.57|0
1647286460000|2022-03-14 19:34:20|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1647286470000|2022-03-14 19:34:30|17.16|15.53|17.24|15.59|17.24|15.59|17.16|15.53|0
1647286480000|2022-03-14 19:34:40|17.26|15.62|17.33|15.68|17.33|15.68|17.26|15.62|0
1647286490000|2022-03-14 19:34:50|17.28|15.64|17.45|15.79|17.45|15.79|17.28|15.64|0
1647286500000|2022-03-14 19:35:00|17.48|15.81|17.55|15.88|17.55|15.88|17.45|15.79|0
1647286510000|2022-03-14 19:35:10|17.36|15.7|17.28|15.64|17.36|15.7|17.26|15.62|0
1647286520000|2022-03-14 19:35:20|17.33|15.68|17.35|15.7|17.38|15.72|17.33|15.68|0
1647286530000|2022-03-14 19:35:30|17.28|15.64|17.28|15.64|17.31|15.66|17.23|15.59|0
1647286540000|2022-03-14 19:35:40|17.35|15.7|17.38|15.72|17.38|15.72|17.33|15.68|0
1647286550000|2022-03-14 19:35:50|17.4|15.75|17.33|15.68|17.4|15.75|17.33|15.68|0
1647286560000|2022-03-14 19:36:00|17.38|15.72|17.35|15.7|17.38|15.72|17.35|15.7|0
1647286570000|2022-03-14 19:36:10|17.28|15.64|17.28|15.64|17.29|15.65|17.26|15.61|0
1647286580000|2022-03-14 19:36:20|17.26|15.61|17.28|15.64|17.31|15.66|17.26|15.61|0
1647286590000|2022-03-14 19:36:30|17.26|15.61|17.28|15.64|17.28|15.64|17.26|15.61|0
1647286600000|2022-03-14 19:36:40|17.26|15.61|17.26|15.61|17.28|15.64|17.25|15.6|0
1647286610000|2022-03-14 19:36:50|17.25|15.6|17.19|15.55|17.25|15.6|17.17|15.54|0
1647286620000|2022-03-14 19:37:00|17.28|15.64|17.31|15.66|17.33|15.68|17.28|15.64|0
1647286630000|2022-03-14 19:37:10|17.4|15.75|17.5|15.83|17.5|15.83|17.4|15.75|0
1647286640000|2022-03-14 19:37:20|17.45|15.79|17.38|15.72|17.48|15.81|17.38|15.72|0
1647286650000|2022-03-14 19:37:30|17.4|15.75|17.38|15.72|17.4|15.75|17.38|15.72|0
1647286660000|2022-03-14 19:37:40|17.33|15.68|17.31|15.66|17.33|15.68|17.28|15.64|0
1647286670000|2022-03-14 19:37:50|17.29|15.65|17.28|15.64|17.29|15.65|17.28|15.64|0
1647286680000|2022-03-14 19:38:00|17.33|15.68|17.33|15.68|17.35|15.7|17.28|15.64|0
1647286690000|2022-03-14 19:38:10|17.31|15.66|17.26|15.61|17.31|15.66|17.26|15.61|0
1647286700000|2022-03-14 19:38:20|17.28|15.64|17.28|15.64|17.28|15.64|17.27|15.62|0
1647286710000|2022-03-14 19:38:30|17.26|15.61|17.31|15.66|17.31|15.66|17.26|15.61|0
1647286720000|2022-03-14 19:38:40|17.29|15.65|17.28|15.64|17.29|15.65|17.26|15.61|0
1647286730000|2022-03-14 19:38:50|17.27|15.62|17.29|15.65|17.29|15.65|17.27|15.62|0
1647286740000|2022-03-14 19:39:00|17.33|15.68|17.4|15.74|17.4|15.74|17.31|15.66|0
1647286750000|2022-03-14 19:39:10|17.44|15.78|17.4|15.74|17.5|15.83|17.4|15.74|0
1647286760000|2022-03-14 19:39:20|17.43|15.77|17.52|15.85|17.52|15.85|17.43|15.77|0
1647286770000|2022-03-14 19:39:30|17.62|15.94|17.89|16.19|17.89|16.19|17.62|15.94|0
1647286780000|2022-03-14 19:39:40|17.88|16.17|17.87|16.16|17.88|16.17|17.84|16.14|0
1647286790000|2022-03-14 19:39:50|17.82|16.12|17.79|16.1|17.82|16.12|17.78|16.09|0
1647286800000|2022-03-14 19:40:00|17.72|16.03|17.74|16.05|17.82|16.12|17.72|16.03|0
1647286810000|2022-03-14 19:40:10|17.72|16.03|17.91|16.21|17.91|16.21|17.72|16.03|0
1647286820000|2022-03-14 19:40:20|17.94|16.23|18.06|16.34|18.06|16.34|17.94|16.23|0
1647286830000|2022-03-14 19:40:30|18.09|16.37|18.11|16.39|18.16|16.43|18.09|16.37|0
1647286840000|2022-03-14 19:40:40|18.14|16.41|18.09|16.37|18.14|16.41|18.09|16.37|0
1647286850000|2022-03-14 19:40:50|18|16.29|17.99|16.28|18|16.29|17.96|16.25|0
1647286860000|2022-03-14 19:41:00|17.96|16.25|17.93|16.22|17.96|16.25|17.93|16.22|0
1647286870000|2022-03-14 19:41:10|17.82|16.12|17.6|15.92|17.82|16.12|17.6|15.92|0
1647286880000|2022-03-14 19:41:20|17.61|15.93|17.62|15.94|17.63|15.95|17.6|15.92|0
1647286890000|2022-03-14 19:41:30|17.61|15.93|17.79|16.1|17.85|16.15|17.61|15.93|0
1647286900000|2022-03-14 19:41:40|17.83|16.13|17.85|16.15|17.85|16.15|17.79|16.1|0
1647286910000|2022-03-14 19:41:50|17.88|16.17|17.79|16.1|17.88|16.17|17.79|16.1|0
1647286920000|2022-03-14 19:42:00|17.84|16.14|17.82|16.12|17.87|16.16|17.82|16.12|0
1647286930000|2022-03-14 19:42:10|17.84|16.14|17.62|15.94|17.84|16.14|17.62|15.94|0
1647286940000|2022-03-14 19:42:20|17.55|15.88|17.67|15.99|17.67|15.99|17.55|15.88|0
1647286950000|2022-03-14 19:42:30|17.74|16.05|17.86|16.16|17.86|16.16|17.72|16.03|0
1647286960000|2022-03-14 19:42:40|17.84|16.14|17.82|16.12|17.84|16.14|17.79|16.1|0
1647286970000|2022-03-14 19:42:50|17.79|16.1|17.86|16.16|17.86|16.16|17.79|16.1|0
1647286980000|2022-03-14 19:43:00|17.88|16.17|17.91|16.21|17.91|16.21|17.88|16.17|0
1647286990000|2022-03-14 19:43:10|17.94|16.23|17.84|16.14|17.94|16.23|17.84|16.14|0
1647287000000|2022-03-14 19:43:20|17.78|16.08|17.8|16.11|17.8|16.11|17.72|16.03|0
1647287010000|2022-03-14 19:43:30|17.84|16.14|17.74|16.05|17.84|16.14|17.74|16.05|0
1647287020000|2022-03-14 19:43:40|17.77|16.07|17.77|16.07|17.77|16.07|17.74|16.05|0
1647287030000|2022-03-14 19:43:50|17.64|15.96|17.69|16.01|17.72|16.03|17.64|15.96|0
1647287040000|2022-03-14 19:44:00|17.7|16.02|17.7|16.02|17.72|16.03|17.66|15.97|0
1647287050000|2022-03-14 19:44:10|17.62|15.94|17.64|15.96|17.67|15.99|17.62|15.94|0
1647287060000|2022-03-14 19:44:20|17.86|16.16|17.89|16.19|17.99|16.27|17.86|16.16|0
1647287070000|2022-03-14 19:44:30|17.88|16.17|17.99|16.27|17.99|16.27|17.88|16.17|0
1647287080000|2022-03-14 19:44:40|18.01|16.3|18.04|16.32|18.06|16.34|18.01|16.3|0
1647287090000|2022-03-14 19:44:50|18.06|16.34|18.2|16.47|18.2|16.47|18.04|16.32|0
1647287100000|2022-03-14 19:45:00|18.44|16.68|18.26|16.52|18.5|16.74|18.26|16.52|0
1647287110000|2022-03-14 19:45:10|18.31|16.57|18.29|16.55|18.31|16.57|18.26|16.52|0
1647287120000|2022-03-14 19:45:20|18.31|16.57|18.29|16.55|18.31|16.57|18.26|16.52|0
1647287130000|2022-03-14 19:45:30|18.31|16.57|18.14|16.41|18.31|16.57|18.11|16.39|0
1647287140000|2022-03-14 19:45:40|17.99|16.27|18.06|16.34|18.09|16.36|17.99|16.27|0
1647287150000|2022-03-14 19:45:50|17.99|16.27|17.94|16.23|17.99|16.27|17.94|16.23|0
1647287160000|2022-03-14 19:46:00|17.96|16.25|18.16|16.43|18.21|16.48|17.91|16.21|0
1647287170000|2022-03-14 19:46:10|18.19|16.45|18.04|16.32|18.21|16.48|18.04|16.32|0
1647287180000|2022-03-14 19:46:20|17.99|16.27|18.04|16.32|18.04|16.32|17.99|16.27|0
1647287190000|2022-03-14 19:46:30|17.91|16.21|17.86|16.16|17.96|16.25|17.86|16.16|0
1647287200000|2022-03-14 19:46:40|17.91|16.21|17.9|16.2|17.91|16.21|17.86|16.16|0
1647287210000|2022-03-14 19:46:50|17.89|16.18|17.94|16.23|17.96|16.25|17.84|16.14|0
1647287220000|2022-03-14 19:47:00|17.9|16.2|18|16.29|18|16.29|17.9|16.2|0
1647287230000|2022-03-14 19:47:10|17.97|16.26|17.91|16.21|17.97|16.26|17.84|16.14|0
1647287240000|2022-03-14 19:47:20|17.89|16.18|17.94|16.23|17.95|16.24|17.89|16.18|0
1647287250000|2022-03-14 19:47:30|17.95|16.24|18.1|16.37|18.1|16.37|17.94|16.23|0
1647287260000|2022-03-14 19:47:40|18.06|16.34|18.1|16.37|18.11|16.39|18.06|16.34|0
1647287270000|2022-03-14 19:47:50|18.34|16.59|18.36|16.61|18.44|16.68|18.34|16.59|0
1647287280000|2022-03-14 19:48:00|18.48|16.72|18.77|16.98|18.77|16.98|18.48|16.72|0
1647287290000|2022-03-14 19:48:10|18.79|17|18.59|16.82|18.79|17|18.55|16.78|0
1647287300000|2022-03-14 19:48:20|18.56|16.8|18.59|16.82|18.59|16.82|18.54|16.77|0
1647287310000|2022-03-14 19:48:30|18.67|16.89|18.56|16.8|18.67|16.89|18.56|16.8|0
1647287320000|2022-03-14 19:48:40|18.44|16.68|18.3|16.56|18.44|16.68|18.3|16.56|0
1647287330000|2022-03-14 19:48:50|18.29|16.54|18.22|16.49|18.31|16.57|18.22|16.49|0
1647287340000|2022-03-14 19:49:00|18.39|16.64|18.26|16.52|18.39|16.64|18.26|16.52|0
1647287350000|2022-03-14 19:49:10|18.5|16.74|18.59|16.82|18.62|16.84|18.5|16.74|0
1647287360000|2022-03-14 19:49:20|18.64|16.87|18.34|16.59|18.64|16.87|18.34|16.59|0
1647287370000|2022-03-14 19:49:30|18.31|16.57|18.21|16.48|18.31|16.57|18.21|16.48|0
1647287380000|2022-03-14 19:49:40|18.29|16.54|18.41|16.66|18.41|16.66|18.26|16.52|0
1647287390000|2022-03-14 19:49:50|18.29|16.54|18.14|16.41|18.29|16.54|18.14|16.41|0
1647287400000|2022-03-14 19:50:00|17.79|16.09|17.64|15.96|17.81|16.12|17.59|15.92|0
1647287410000|2022-03-14 19:50:10|17.44|15.77|17.65|15.97|17.65|15.97|17.44|15.77|0
1647287420000|2022-03-14 19:50:20|17.74|16.05|17.64|15.96|17.74|16.05|17.59|15.92|0
1647287430000|2022-03-14 19:50:30|17.7|16.02|17.74|16.05|17.76|16.07|17.7|16.02|0
1647287440000|2022-03-14 19:50:40|17.76|16.07|17.74|16.05|17.81|16.12|17.72|16.03|0
1647287450000|2022-03-14 19:50:50|17.76|16.07|17.57|15.9|17.79|16.09|17.57|15.9|0
1647287460000|2022-03-14 19:51:00|17.59|15.92|17.58|15.91|17.64|15.96|17.51|15.84|0
1647287470000|2022-03-14 19:51:10|17.52|15.85|17.47|15.81|17.62|15.94|17.47|15.81|0
1647287480000|2022-03-14 19:51:20|17.5|15.83|17.47|15.81|17.5|15.83|17.45|15.79|0
1647287490000|2022-03-14 19:51:30|17.5|15.83|17.57|15.9|17.57|15.9|17.5|15.83|0
1647287500000|2022-03-14 19:51:40|17.58|15.91|17.45|15.79|17.58|15.91|17.45|15.79|0
1647287510000|2022-03-14 19:51:50|17.48|15.82|17.67|15.98|17.67|15.98|17.48|15.82|0
1647287520000|2022-03-14 19:52:00|17.74|16.05|17.62|15.94|17.74|16.05|17.59|15.92|0
1647287530000|2022-03-14 19:52:10|17.59|15.92|17.78|16.08|17.78|16.08|17.59|15.92|0
1647287540000|2022-03-14 19:52:20|17.76|16.07|17.76|16.07|17.76|16.07|17.67|15.98|0
1647287550000|2022-03-14 19:52:30|17.81|16.12|17.99|16.27|18.01|16.3|17.79|16.09|0
1647287560000|2022-03-14 19:52:40|18.09|16.36|18.01|16.3|18.1|16.37|18.01|16.3|0
1647287570000|2022-03-14 19:52:50|17.96|16.25|17.79|16.09|17.96|16.25|17.76|16.07|0
1647287580000|2022-03-14 19:53:00|17.78|16.08|17.67|15.98|17.78|16.08|17.64|15.96|0
1647287590000|2022-03-14 19:53:10|17.54|15.87|17.54|15.87|17.54|15.87|17.53|15.86|0
1647287600000|2022-03-14 19:53:20|17.62|15.94|17.59|15.92|17.62|15.94|17.59|15.92|0
1647287610000|2022-03-14 19:53:30|17.57|15.9|17.57|15.9|17.6|15.93|17.57|15.9|0
1647287620000|2022-03-14 19:53:40|17.54|15.87|17.64|15.96|17.64|15.96|17.54|15.87|0
1647287630000|2022-03-14 19:53:50|17.59|15.92|17.59|15.92|17.59|15.92|17.57|15.89|0
1647287640000|2022-03-14 19:54:00|17.69|16.01|17.75|16.06|17.75|16.06|17.69|16.01|0
1647287650000|2022-03-14 19:54:10|17.67|15.98|17.67|15.98|17.67|15.98|17.64|15.96|0
1647287660000|2022-03-14 19:54:20|17.65|15.97|17.54|15.87|17.65|15.97|17.54|15.87|0
1647287670000|2022-03-14 19:54:30|17.53|15.86|17.46|15.8|17.53|15.86|17.46|15.8|0
1647287680000|2022-03-14 19:54:40|17.5|15.83|17.37|15.72|17.5|15.83|17.37|15.72|0
1647287690000|2022-03-14 19:54:50|17.52|15.85|17.59|15.92|17.59|15.92|17.52|15.85|0
1647287700000|2022-03-14 19:55:00|17.64|15.96|18.06|16.34|18.06|16.34|17.64|15.96|0
1647287710000|2022-03-14 19:55:10|17.96|16.25|17.99|16.27|18.01|16.29|17.96|16.25|0
1647287720000|2022-03-14 19:55:20|17.96|16.25|17.97|16.26|17.97|16.26|17.89|16.18|0
1647287730000|2022-03-14 19:55:30|17.89|16.18|17.71|16.03|17.89|16.18|17.71|16.03|0
1647287740000|2022-03-14 19:55:40|17.87|16.17|17.94|16.23|17.94|16.23|17.86|16.16|0
1647287750000|2022-03-14 19:55:50|17.91|16.21|18.01|16.29|18.01|16.29|17.91|16.21|0
1647287760000|2022-03-14 19:56:00|18.03|16.32|18.36|16.61|18.36|16.61|18.03|16.32|0
1647287770000|2022-03-14 19:56:10|18.39|16.63|18.3|16.55|18.39|16.63|18.3|16.55|0
1647287780000|2022-03-14 19:56:20|18.31|16.57|18.36|16.61|18.36|16.61|18.31|16.57|0
1647287790000|2022-03-14 19:56:30|18.39|16.63|18.13|16.41|18.39|16.63|18.13|16.41|0
1647287800000|2022-03-14 19:56:40|18.08|16.36|18.16|16.43|18.16|16.43|18.08|16.36|0
1647287810000|2022-03-14 19:56:50|18.23|16.5|18.36|16.61|18.36|16.61|18.23|16.5|0
1647287820000|2022-03-14 19:57:00|18.33|16.59|18.26|16.52|18.36|16.61|18.26|16.52|0
1647287830000|2022-03-14 19:57:10|18.23|16.5|17.98|16.27|18.23|16.5|17.98|16.27|0
1647287840000|2022-03-14 19:57:20|17.99|16.28|18.11|16.38|18.11|16.38|17.99|16.28|0
1647287850000|2022-03-14 19:57:30|18.08|16.36|18.59|16.82|18.59|16.82|18.08|16.36|0
1647287860000|2022-03-14 19:57:40|18.51|16.75|18.41|16.66|18.51|16.75|18.41|16.66|0
1647287870000|2022-03-14 19:57:50|18.44|16.68|18.51|16.75|18.51|16.75|18.44|16.68|0
1647287880000|2022-03-14 19:58:00|18.46|16.7|18.61|16.84|18.61|16.84|18.46|16.7|0
1647287890000|2022-03-14 19:58:10|18.69|16.91|18.49|16.72|18.69|16.91|18.49|16.72|0
1647287900000|2022-03-14 19:58:20|18.36|16.61|18.31|16.57|18.36|16.61|18.31|16.57|0
1647287910000|2022-03-14 19:58:30|18.41|16.66|18.26|16.52|18.41|16.66|18.26|16.52|0
1647287920000|2022-03-14 19:58:40|18.31|16.57|18.26|16.52|18.31|16.57|18.26|16.52|0
1647287930000|2022-03-14 19:58:50|18.28|16.54|18.43|16.68|18.43|16.68|18.28|16.54|0
1647287940000|2022-03-14 19:59:00|18.46|16.7|18.36|16.61|18.46|16.7|18.31|16.57|0
1647287950000|2022-03-14 19:59:10|18.23|16.5|18.28|16.54|18.28|16.54|18.23|16.5|0
1647287960000|2022-03-14 19:59:20|18.16|16.43|18.26|16.52|18.26|16.52|18.16|16.43|0
1647287970000|2022-03-14 19:59:30|18.28|16.54|18.33|16.59|18.36|16.61|18.28|16.54|0
1647287980000|2022-03-14 19:59:40|18.38|16.63|18.21|16.47|18.38|16.63|18.21|16.47|0
1647287990000|2022-03-14 19:59:50|18.28|16.54|18.23|16.5|18.33|16.59|18.23|16.5|0
1647288000000|2022-03-14 20:00:00|18.36|16.61|18.36|16.61|18.36|16.61|18.31|16.56|0
1647288010000|2022-03-14 20:00:10|18.56|16.79|18.61|16.84|18.69|16.91|18.51|16.75|0
1647288020000|2022-03-14 20:00:20|18.69|16.91|18.89|17.09|18.89|17.09|18.69|16.91|0
1647288030000|2022-03-14 20:00:30|18.94|17.14|19.13|17.3|19.13|17.3|18.94|17.14|0
1647288040000|2022-03-14 20:00:40|19.06|17.24|19.13|17.3|19.13|17.3|19.06|17.24|0
1647288050000|2022-03-14 20:00:50|19.15|17.33|19.1|17.28|19.15|17.33|19.1|17.28|0
1647288060000|2022-03-14 20:01:00|19.07|17.26|19.1|17.28|19.1|17.28|19.07|17.26|0
1647288070000|2022-03-14 20:01:10|19.13|17.3|19.13|17.3|19.13|17.3|19.1|17.28|0
1647288080000|2022-03-14 20:01:20|19.15|17.33|19.15|17.33|19.15|17.33|19.13|17.3|0
1647288090000|2022-03-14 20:01:30|19.13|17.3|19.1|17.28|19.13|17.3|19.1|17.28|0
1647288100000|2022-03-14 20:01:40|19.07|17.26|19.02|17.21|19.07|17.26|19.02|17.21|0
1647288110000|2022-03-14 20:01:50|18.84|17.05|18.82|17.02|18.84|17.05|18.79|17|0
1647288120000|2022-03-14 20:02:00|18.83|17.03|18.74|16.95|18.83|17.03|18.74|16.95|0
1647288130000|2022-03-14 20:02:10|18.71|16.93|18.71|16.93|18.74|16.95|18.71|16.93|0
1647288140000|2022-03-14 20:02:20|18.74|16.95|18.84|17.05|18.84|17.05|18.74|16.95|0
1647288150000|2022-03-14 20:02:30|18.82|17.02|18.82|17.02|18.87|17.07|18.82|17.02|0
1647288160000|2022-03-14 20:02:40|18.84|17.05|18.82|17.02|18.87|17.07|18.82|17.02|0
1647288170000|2022-03-14 20:02:50|18.84|17.05|18.84|17.05|18.84|17.05|18.79|17|0
1647288180000|2022-03-14 20:03:00|18.79|17|18.89|17.09|18.89|17.09|18.79|17|0
1647288190000|2022-03-14 20:03:10|18.87|17.07|18.84|17.05|18.87|17.07|18.84|17.05|0
1647288200000|2022-03-14 20:03:20|18.8|17.01|18.81|17.02|18.81|17.02|18.8|17.01|0
1647288210000|2022-03-14 20:03:30|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1647288220000|2022-03-14 20:03:40|18.81|17.02|18.78|16.99|18.81|17.02|18.76|16.98|0
1647288230000|2022-03-14 20:03:50|18.76|16.98|18.84|17.05|18.84|17.05|18.76|16.98|0
1647288240000|2022-03-14 20:04:00|18.89|17.09|18.87|17.07|18.89|17.09|18.87|17.07|0
1647288250000|2022-03-14 20:04:10|18.84|17.05|18.87|17.07|18.87|17.07|18.84|17.05|0
1647288260000|2022-03-14 20:04:20|18.89|17.09|18.92|17.12|18.92|17.12|18.89|17.09|0
1647288270000|2022-03-14 20:04:30|18.87|17.07|18.87|17.07|18.89|17.09|18.87|17.07|0
1647288280000|2022-03-14 20:04:40|18.85|17.06|18.87|17.07|18.87|17.07|18.85|17.06|0
1647288290000|2022-03-14 20:04:50|18.89|17.09|18.89|17.09|18.89|17.09|18.87|17.07|0
1647288300000|2022-03-14 20:05:00|18.87|17.07|18.92|17.12|18.92|17.12|18.87|17.07|0
1647288310000|2022-03-14 20:05:10|18.99|17.19|19.05|17.23|19.05|17.23|18.99|17.19|0
1647288330000|2022-03-14 20:05:30|19.07|17.26|19.07|17.26|19.1|17.28|19.07|17.26|0
1647288340000|2022-03-14 20:05:40|19.08|17.27|19.02|17.21|19.08|17.27|19.02|17.21|0
1647288350000|2022-03-14 20:05:50|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1647288360000|2022-03-14 20:06:00|19.08|17.27|19.05|17.23|19.08|17.27|19.02|17.21|0
1647288370000|2022-03-14 20:06:10|19.02|17.21|19.03|17.22|19.03|17.22|19.02|17.21|0
1647288380000|2022-03-14 20:06:20|19.02|17.21|19.07|17.26|19.07|17.26|19.02|17.21|0
1647288390000|2022-03-14 20:06:30|19.1|17.28|19.1|17.28|19.15|17.33|19.1|17.28|0
1647288400000|2022-03-14 20:06:40|19.07|17.26|19.12|17.3|19.12|17.3|19.07|17.26|0
1647288410000|2022-03-14 20:06:50|19.02|17.21|19.02|17.21|19.02|17.21|18.99|17.19|0
1647288420000|2022-03-14 20:07:00|18.97|17.16|18.94|17.14|18.99|17.19|18.94|17.14|0
1647288440000|2022-03-14 20:07:20|18.97|17.16|19.02|17.21|19.02|17.21|18.97|17.16|0
1647288460000|2022-03-14 20:07:40|19.05|17.23|19.02|17.21|19.05|17.23|19.02|17.21|0
1647288470000|2022-03-14 20:07:50|19.03|17.22|19.1|17.28|19.1|17.28|19.03|17.22|0
1647288480000|2022-03-14 20:08:00|19.07|17.26|19.15|17.33|19.15|17.33|19.07|17.26|0
1647288490000|2022-03-14 20:08:10|19.16|17.34|19.25|17.42|19.25|17.42|19.16|17.34|0
1647288500000|2022-03-14 20:08:20|19.28|17.44|19.25|17.42|19.31|17.47|19.25|17.42|0
1647288510000|2022-03-14 20:08:30|19.31|17.47|19.36|17.51|19.36|17.51|19.31|17.47|0
1647288520000|2022-03-14 20:08:40|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1647288530000|2022-03-14 20:08:50|19.34|17.5|19.34|17.5|19.34|17.5|19.33|17.49|0
1647288540000|2022-03-14 20:09:00|19.33|17.49|19.36|17.51|19.36|17.51|19.33|17.49|0
1647288550000|2022-03-14 20:09:10|19.34|17.5|19.33|17.49|19.38|17.54|19.33|17.49|0
1647288560000|2022-03-14 20:09:20|19.31|17.47|19.28|17.44|19.31|17.47|19.25|17.42|0
1647288570000|2022-03-14 20:09:30|19.25|17.42|19.28|17.44|19.28|17.44|19.25|17.42|0
1647288580000|2022-03-14 20:09:40|19.31|17.47|19.33|17.49|19.33|17.49|19.29|17.45|0
1647288590000|2022-03-14 20:09:50|19.36|17.51|19.41|17.56|19.41|17.56|19.36|17.51|0
1647288600000|2022-03-14 20:10:00|19.38|17.54|19.38|17.54|19.41|17.56|19.38|17.54|0
1647288610000|2022-03-14 20:10:10|19.36|17.51|19.36|17.51|19.36|17.51|19.33|17.49|0
1647288620000|2022-03-14 20:10:20|19.33|17.49|19.44|17.59|19.44|17.59|19.33|17.49|0
1647288630000|2022-03-14 20:10:30|19.42|17.57|19.45|17.6|19.46|17.61|19.42|17.57|0
1647288640000|2022-03-14 20:10:40|19.46|17.61|19.46|17.61|19.49|17.63|19.46|17.61|0
1647288650000|2022-03-14 20:10:50|19.48|17.62|19.46|17.61|19.48|17.62|19.46|17.61|0
1647288660000|2022-03-14 20:11:00|19.44|17.59|19.41|17.56|19.44|17.59|19.41|17.56|0
1647288670000|2022-03-14 20:11:10|19.4|17.55|19.37|17.53|19.4|17.55|19.37|17.53|0
1647288680000|2022-03-14 20:11:20|19.36|17.51|19.36|17.51|19.41|17.56|19.36|17.51|0
1647288690000|2022-03-14 20:11:30|19.33|17.49|19.3|17.47|19.33|17.49|19.3|17.47|0
1647288700000|2022-03-14 20:11:40|19.33|17.49|19.33|17.49|19.36|17.51|19.33|17.49|0
1647288710000|2022-03-14 20:11:50|19.36|17.51|19.32|17.48|19.36|17.51|19.32|17.48|0
1647288720000|2022-03-14 20:12:00|19.29|17.45|19.29|17.45|19.29|17.45|19.28|17.44|0
1647288730000|2022-03-14 20:12:10|19.3|17.47|19.38|17.54|19.38|17.54|19.3|17.47|0
1647288740000|2022-03-14 20:12:20|19.36|17.51|19.29|17.45|19.36|17.51|19.29|17.45|0
1647288750000|2022-03-14 20:12:30|19.28|17.44|19.25|17.42|19.28|17.44|19.25|17.42|0
1647288760000|2022-03-14 20:12:40|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1647288770000|2022-03-14 20:12:50|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1647288780000|2022-03-14 20:13:00|19.21|17.38|19.25|17.42|19.25|17.42|19.21|17.38|0
1647288790000|2022-03-14 20:13:10|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1647288800000|2022-03-14 20:13:20|19.3|17.47|19.3|17.47|19.3|17.47|19.3|17.47|0
1647288810000|2022-03-14 20:13:30|19.28|17.44|19.3|17.47|19.3|17.47|19.28|17.44|0
1647288820000|2022-03-14 20:13:40|19.28|17.44|19.33|17.49|19.33|17.49|19.28|17.44|0
1647288830000|2022-03-14 20:13:50|19.32|17.48|19.36|17.51|19.36|17.51|19.32|17.48|0
1647288840000|2022-03-14 20:14:00|19.38|17.54|19.36|17.51|19.41|17.56|19.36|17.51|0
1647288850000|2022-03-14 20:14:10|19.28|17.44|19.25|17.42|19.28|17.44|19.25|17.42|0
1647288860000|2022-03-14 20:14:20|19.23|17.39|19.3|17.47|19.33|17.49|19.23|17.39|0
1647288870000|2022-03-14 20:14:30|19.36|17.51|19.3|17.47|19.36|17.51|19.3|17.47|0
1647288880000|2022-03-14 20:14:40|19.25|17.42|19.25|17.42|19.25|17.42|19.24|17.41|0
1647288890000|2022-03-14 20:14:50|19.23|17.39|19.2|17.37|19.24|17.41|19.2|17.37|0
1647288910000|2022-03-14 20:15:10|19.15|17.32|19.2|17.37|19.2|17.37|19.15|17.32|0
1647288920000|2022-03-14 20:15:20|19.17|17.35|19.17|17.35|19.19|17.36|19.17|17.35|0
1647288930000|2022-03-14 20:15:30|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1647288940000|2022-03-14 20:15:40|19.2|17.37|19.17|17.35|19.2|17.37|19.17|17.35|0
1647288950000|2022-03-14 20:15:50|19.15|17.32|19.12|17.3|19.15|17.32|19.12|17.3|0
1647288960000|2022-03-14 20:16:00|19.17|17.35|19.19|17.36|19.19|17.36|19.17|17.35|0
1647288970000|2022-03-14 20:16:10|19.2|17.37|19.23|17.39|19.23|17.39|19.2|17.37|0
1647288980000|2022-03-14 20:16:20|19.21|17.38|19.23|17.39|19.23|17.39|19.2|17.37|0
1647288990000|2022-03-14 20:16:30|19.25|17.42|19.23|17.39|19.25|17.42|19.23|17.39|0
1647289000000|2022-03-14 20:16:40|19.2|17.37|19.23|17.39|19.23|17.39|19.2|17.37|0
1647289030000|2022-03-14 20:17:10|19.21|17.38|19.2|17.37|19.21|17.38|19.19|17.36|0
1647289060000|2022-03-14 20:17:40|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647289070000|2022-03-14 20:17:50|19.2|17.37|19.22|17.39|19.22|17.39|19.19|17.36|0
1647289080000|2022-03-14 20:18:00|19.17|17.35|19.15|17.32|19.17|17.35|19.15|17.32|0
1647289090000|2022-03-14 20:18:10|19.13|17.31|19.12|17.3|19.13|17.31|19.12|17.3|0
1647289100000|2022-03-14 20:18:20|19.11|17.29|19.12|17.3|19.12|17.3|19.09|17.28|0
1647289110000|2022-03-14 20:18:30|19.11|17.29|19.16|17.33|19.17|17.35|19.11|17.29|0
1647289120000|2022-03-14 20:18:40|19.15|17.32|19.2|17.37|19.2|17.37|19.15|17.32|0
1647289130000|2022-03-14 20:18:50|19.21|17.38|19.22|17.39|19.22|17.39|19.21|17.38|0
1647289140000|2022-03-14 20:19:00|19.25|17.42|19.25|17.42|19.25|17.42|19.25|17.42|0
1647289150000|2022-03-14 20:19:10|19.29|17.45|19.24|17.4|19.29|17.45|19.24|17.4|0
1647289160000|2022-03-14 20:19:20|19.22|17.39|19.2|17.37|19.22|17.39|19.2|17.37|0
1647289170000|2022-03-14 20:19:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1647289180000|2022-03-14 20:19:40|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1647289190000|2022-03-14 20:19:50|19.2|17.37|19.21|17.38|19.21|17.38|19.2|17.37|0
1647289200000|2022-03-14 20:20:00|19.2|17.37|19.2|17.37|19.2|17.37|19.18|17.36|0
1647289210000|2022-03-14 20:20:10|19.18|17.36|19.18|17.36|19.18|17.36|19.17|17.35|0
1647289220000|2022-03-14 20:20:20|19.17|17.35|19.18|17.36|19.18|17.36|19.17|17.35|0
1647289230000|2022-03-14 20:20:30|19.17|17.35|19.17|17.35|19.2|17.37|19.17|17.35|0
1647289240000|2022-03-14 20:20:40|19.12|17.3|19.15|17.32|19.15|17.32|19.12|17.3|0
1647289250000|2022-03-14 20:20:50|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647289280000|2022-03-14 20:21:20|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1647289290000|2022-03-14 20:21:30|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647289300000|2022-03-14 20:21:40|19.13|17.31|19.12|17.3|19.13|17.31|19.12|17.3|0
1647289310000|2022-03-14 20:21:50|19.15|17.32|19.12|17.3|19.15|17.32|19.12|17.3|0
1647289320000|2022-03-14 20:22:00|19.15|17.32|19.12|17.3|19.15|17.32|19.12|17.3|0
1647289340000|2022-03-14 20:22:20|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1647289350000|2022-03-14 20:22:30|19.09|17.28|19.12|17.3|19.12|17.3|19.09|17.28|0
1647289360000|2022-03-14 20:22:40|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1647289370000|2022-03-14 20:22:50|19.18|17.36|19.17|17.35|19.18|17.36|19.17|17.35|0
1647289380000|2022-03-14 20:23:00|19.2|17.37|19.17|17.35|19.2|17.37|19.17|17.35|0
1647289400000|2022-03-14 20:23:20|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647289410000|2022-03-14 20:23:30|19.17|17.35|19.15|17.32|19.17|17.35|19.15|17.32|0
1647289420000|2022-03-14 20:23:40|19.16|17.33|19.2|17.37|19.2|17.37|19.16|17.33|0
1647289430000|2022-03-14 20:23:50|19.22|17.39|19.12|17.3|19.25|17.42|19.12|17.3|0
1647289440000|2022-03-14 20:24:00|19.11|17.29|19.12|17.3|19.12|17.3|19.11|17.29|0
1647289450000|2022-03-14 20:24:10|19.11|17.29|19.14|17.32|19.14|17.32|19.11|17.29|0
1647289460000|2022-03-14 20:24:20|19.13|17.31|19.11|17.29|19.13|17.31|19.11|17.29|0
1647289470000|2022-03-14 20:24:30|19.09|17.27|19.07|17.25|19.09|17.27|19.07|17.25|0
1647289480000|2022-03-14 20:24:40|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647289490000|2022-03-14 20:24:50|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1647289500000|2022-03-14 20:25:00|19.09|17.27|19.08|17.26|19.09|17.27|19.08|17.26|0
1647289510000|2022-03-14 20:25:10|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647289550000|2022-03-14 20:25:50|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1647289560000|2022-03-14 20:26:00|19.01|17.2|18.99|17.18|19.01|17.2|18.99|17.18|0
1647289570000|2022-03-14 20:26:10|19|17.19|18.99|17.18|19|17.19|18.99|17.18|0
1647289580000|2022-03-14 20:26:20|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1647289590000|2022-03-14 20:26:30|18.96|17.16|18.95|17.14|18.96|17.16|18.95|17.14|0
1647289600000|2022-03-14 20:26:40|18.96|17.16|18.99|17.18|19|17.19|18.96|17.16|0
1647289620000|2022-03-14 20:27:00|19|17.19|18.99|17.18|19.01|17.2|18.99|17.18|0
1647289630000|2022-03-14 20:27:10|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647289660000|2022-03-14 20:27:40|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1647289680000|2022-03-14 20:28:00|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1647289700000|2022-03-14 20:28:20|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647289710000|2022-03-14 20:28:30|19.04|17.23|19.08|17.26|19.08|17.26|19.04|17.23|0
1647289720000|2022-03-14 20:28:40|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647289740000|2022-03-14 20:29:00|19.08|17.26|19.09|17.27|19.09|17.27|19.08|17.26|0
1647289750000|2022-03-14 20:29:10|19.08|17.26|19.13|17.31|19.13|17.31|19.08|17.26|0
1647289770000|2022-03-14 20:29:30|19.08|17.26|19.07|17.25|19.08|17.26|19.07|17.25|0
1647289780000|2022-03-14 20:29:40|19.09|17.27|19.01|17.2|19.09|17.27|19.01|17.2|0
1647289790000|2022-03-14 20:29:50|18.99|17.18|18.96|17.16|18.99|17.18|18.96|17.16|0
1647289810000|2022-03-14 20:30:10|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1647289820000|2022-03-14 20:30:20|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1647289830000|2022-03-14 20:30:30|18.95|17.14|18.94|17.13|18.95|17.14|18.94|17.13|0
1647289840000|2022-03-14 20:30:40|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1647289850000|2022-03-14 20:30:50|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1647289860000|2022-03-14 20:31:00|18.97|17.17|18.94|17.13|18.97|17.17|18.94|17.13|0
1647289870000|2022-03-14 20:31:10|18.91|17.11|18.99|17.18|18.99|17.18|18.91|17.11|0
1647289900000|2022-03-14 20:31:40|19|17.19|19|17.19|19|17.19|19|17.19|0
1647289910000|2022-03-14 20:31:50|18.99|17.18|18.97|17.17|18.99|17.18|18.97|17.17|0
1647289930000|2022-03-14 20:32:10|19.01|17.2|19.03|17.21|19.03|17.21|19.01|17.2|0
1647289940000|2022-03-14 20:32:20|19.01|17.2|19.04|17.23|19.04|17.23|19.01|17.2|0
1647289950000|2022-03-14 20:32:30|19.06|17.25|19.06|17.25|19.09|17.27|19.06|17.25|0
1647289960000|2022-03-14 20:32:40|19.08|17.26|19.08|17.26|19.08|17.26|19.06|17.25|0
1647289970000|2022-03-14 20:32:50|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647289990000|2022-03-14 20:33:10|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647290010000|2022-03-14 20:33:30|19.09|17.27|19.1|17.28|19.1|17.28|19.09|17.27|0
1647290020000|2022-03-14 20:33:40|19.09|17.27|19.12|17.3|19.12|17.3|19.09|17.27|0
1647290030000|2022-03-14 20:33:50|19.1|17.28|19.1|17.28|19.1|17.28|19.09|17.27|0
1647290040000|2022-03-14 20:34:00|19.09|17.27|19.06|17.25|19.09|17.27|19.06|17.25|0
1647290060000|2022-03-14 20:34:20|18.99|17.18|19.01|17.2|19.01|17.2|18.99|17.18|0
1647290070000|2022-03-14 20:34:30|18.99|17.18|19.01|17.2|19.01|17.2|18.99|17.18|0
1647290090000|2022-03-14 20:34:50|18.99|17.18|19.01|17.2|19.01|17.2|18.99|17.18|0
1647290100000|2022-03-14 20:35:00|18.99|17.18|18.99|17.18|18.99|17.18|18.97|17.17|0
1647290110000|2022-03-14 20:35:10|18.97|17.17|18.96|17.15|18.97|17.17|18.96|17.15|0
1647290120000|2022-03-14 20:35:20|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1647290150000|2022-03-14 20:35:50|18.99|17.18|18.96|17.15|18.99|17.18|18.96|17.15|0
1647290160000|2022-03-14 20:36:00|18.95|17.14|18.95|17.14|18.95|17.14|18.95|17.14|0
1647290170000|2022-03-14 20:36:10|18.93|17.13|18.96|17.15|18.96|17.15|18.93|17.13|0
1647290190000|2022-03-14 20:36:30|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647290200000|2022-03-14 20:36:40|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1647290210000|2022-03-14 20:36:50|18.95|17.14|18.95|17.14|18.95|17.14|18.95|17.14|0
1647290220000|2022-03-14 20:37:00|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1647290230000|2022-03-14 20:37:10|18.97|17.17|18.97|17.17|18.97|17.17|18.97|17.17|0
1647290240000|2022-03-14 20:37:20|18.96|17.15|18.99|17.18|18.99|17.18|18.96|17.15|0
1647290250000|2022-03-14 20:37:30|19.04|17.22|19.04|17.22|19.04|17.22|19.04|17.22|0
1647290260000|2022-03-14 20:37:40|19.01|17.2|18.99|17.18|19.01|17.2|18.99|17.18|0
1647290270000|2022-03-14 20:37:50|19.01|17.2|18.99|17.18|19.01|17.2|18.99|17.18|0
1647290280000|2022-03-14 20:38:00|19.01|17.2|18.99|17.18|19.01|17.2|18.99|17.18|0
1647290330000|2022-03-14 20:38:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647290340000|2022-03-14 20:39:00|19|17.19|19.01|17.2|19.01|17.2|19|17.19|0
1647290420000|2022-03-14 20:40:20|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1647290430000|2022-03-14 20:40:30|19|17.19|19.01|17.2|19.01|17.2|19|17.19|0
1647290440000|2022-03-14 20:40:40|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1647290450000|2022-03-14 20:40:50|19.04|17.22|19.04|17.22|19.06|17.25|19.04|17.22|0
1647290460000|2022-03-14 20:41:00|19.06|17.25|19.09|17.27|19.09|17.27|19.06|17.25|0
1647290540000|2022-03-14 20:42:20|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1647290550000|2022-03-14 20:42:30|19.14|17.32|19.11|17.29|19.14|17.32|19.11|17.29|0
1647290560000|2022-03-14 20:42:40|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647290570000|2022-03-14 20:42:50|19.14|17.32|19.11|17.29|19.14|17.32|19.09|17.27|0
1647290590000|2022-03-14 20:43:10|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647290600000|2022-03-14 20:43:20|19.06|17.25|19.04|17.22|19.06|17.25|19.04|17.22|0
1647290610000|2022-03-14 20:43:30|18.98|17.18|18.96|17.15|18.98|17.18|18.96|17.15|0
1647290620000|2022-03-14 20:43:40|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1647290630000|2022-03-14 20:43:50|18.92|17.12|18.88|17.08|18.92|17.12|18.88|17.08|0
1647290680000|2022-03-14 20:44:40|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1647290690000|2022-03-14 20:44:50|18.97|17.16|18.96|17.15|18.98|17.18|18.96|17.15|0
1647290700000|2022-03-14 20:45:00|18.92|17.12|18.93|17.13|18.96|17.15|18.92|17.12|0
1647290710000|2022-03-14 20:45:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1647290720000|2022-03-14 20:45:20|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647290750000|2022-03-14 20:45:50|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1647290760000|2022-03-14 20:46:00|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1647290770000|2022-03-14 20:46:10|18.92|17.12|18.93|17.13|18.93|17.13|18.92|17.12|0
1647290780000|2022-03-14 20:46:20|18.92|17.12|18.93|17.13|18.93|17.13|18.92|17.12|0
1647290800000|2022-03-14 20:46:40|18.96|17.15|18.91|17.11|18.96|17.15|18.91|17.11|0
1647290810000|2022-03-14 20:46:50|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647290820000|2022-03-14 20:47:00|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1647290830000|2022-03-14 20:47:10|18.93|17.13|18.98|17.18|18.98|17.18|18.93|17.13|0
1647290840000|2022-03-14 20:47:20|18.96|17.15|18.98|17.18|18.98|17.18|18.96|17.15|0
1647290860000|2022-03-14 20:47:40|18.96|17.15|18.94|17.14|18.96|17.15|18.94|17.14|0
1647290880000|2022-03-14 20:48:00|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1647290890000|2022-03-14 20:48:10|19.03|17.22|19.06|17.25|19.06|17.25|19.03|17.22|0
1647290900000|2022-03-14 20:48:20|18.98|17.18|18.97|17.16|18.98|17.18|18.97|17.16|0
1647290910000|2022-03-14 20:48:30|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1647290920000|2022-03-14 20:48:40|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1647290930000|2022-03-14 20:48:50|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1647290940000|2022-03-14 20:49:00|18.97|17.16|18.93|17.13|18.97|17.16|18.91|17.1|0
1647290950000|2022-03-14 20:49:10|18.88|17.08|18.85|17.06|18.88|17.08|18.85|17.06|0
1647290980000|2022-03-14 20:49:40|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647290990000|2022-03-14 20:49:50|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1647291000000|2022-03-14 20:50:00|18.88|17.08|18.88|17.08|18.88|17.08|18.87|17.07|0
1647291010000|2022-03-14 20:50:10|18.89|17.09|18.88|17.08|18.89|17.09|18.88|17.08|0
1647291040000|2022-03-14 20:50:40|18.85|17.06|18.84|17.05|18.85|17.06|18.84|17.05|0
1647291050000|2022-03-14 20:50:50|18.85|17.06|18.87|17.07|18.87|17.07|18.85|17.06|0
1647291060000|2022-03-14 20:51:00|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647291070000|2022-03-14 20:51:10|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1647291100000|2022-03-14 20:51:40|18.89|17.09|18.89|17.09|18.89|17.09|18.88|17.08|0
1647291110000|2022-03-14 20:51:50|18.9|17.1|18.9|17.1|18.9|17.1|18.89|17.09|0
1647291120000|2022-03-14 20:52:00|18.89|17.09|18.87|17.07|18.9|17.1|18.87|17.07|0
1647291130000|2022-03-14 20:52:10|18.88|17.08|18.9|17.1|18.9|17.1|18.88|17.08|0
1647291160000|2022-03-14 20:52:40|18.85|17.06|18.88|17.08|18.88|17.08|18.85|17.06|0
1647291170000|2022-03-14 20:52:50|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1647291190000|2022-03-14 20:53:10|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647291200000|2022-03-14 20:53:20|18.85|17.06|18.9|17.1|18.93|17.13|18.85|17.06|0
1647291210000|2022-03-14 20:53:30|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647291220000|2022-03-14 20:53:40|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1647291230000|2022-03-14 20:53:50|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647291240000|2022-03-14 20:54:00|18.85|17.06|18.84|17.05|18.85|17.06|18.83|17.03|0
1647291250000|2022-03-14 20:54:10|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647291280000|2022-03-14 20:54:40|18.9|17.1|18.88|17.08|18.9|17.1|18.88|17.08|0
1647291290000|2022-03-14 20:54:50|18.89|17.09|18.9|17.1|18.9|17.1|18.89|17.09|0
1647291300000|2022-03-14 20:55:00|18.89|17.09|18.9|17.1|18.9|17.1|18.89|17.09|0
1647291310000|2022-03-14 20:55:10|18.86|17.07|18.89|17.09|18.89|17.09|18.86|17.07|0
1647291320000|2022-03-14 20:55:20|18.9|17.1|18.89|17.09|18.9|17.1|18.89|17.09|0
1647291330000|2022-03-14 20:55:30|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647291340000|2022-03-14 20:55:40|18.92|17.11|18.93|17.13|18.93|17.13|18.9|17.1|0
1647291350000|2022-03-14 20:55:50|18.92|17.11|18.94|17.14|18.94|17.14|18.92|17.11|0
1647291360000|2022-03-14 20:56:00|18.88|17.08|18.9|17.1|18.9|17.1|18.88|17.08|0
1647291370000|2022-03-14 20:56:10|18.92|17.11|18.92|17.11|18.92|17.11|18.92|17.11|0
1647291380000|2022-03-14 20:56:20|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1647291390000|2022-03-14 20:56:30|18.98|17.17|18.99|17.18|18.99|17.18|18.97|17.16|0
1647291400000|2022-03-14 20:56:40|19.01|17.2|18.94|17.14|19.01|17.2|18.94|17.14|0
1647291410000|2022-03-14 20:56:50|18.95|17.15|18.98|17.17|18.98|17.17|18.95|17.15|0
1647291420000|2022-03-14 20:57:00|19.03|17.22|19.01|17.2|19.03|17.22|18.99|17.18|0
1647291430000|2022-03-14 20:57:10|18.98|17.17|18.98|17.17|19.01|17.2|18.98|17.17|0
1647291440000|2022-03-14 20:57:20|19.01|17.2|19.02|17.21|19.02|17.21|18.99|17.18|0
1647291450000|2022-03-14 20:57:30|19.03|17.22|19.01|17.2|19.03|17.22|19.01|17.2|0
1647291460000|2022-03-14 20:57:40|19.02|17.21|19.02|17.21|19.03|17.22|19.02|17.21|0
1647291470000|2022-03-14 20:57:50|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1647291540000|2022-03-14 20:59:00|19.06|17.24|19.11|17.29|19.11|17.29|19.06|17.24|0
1647291550000|2022-03-14 20:59:10|19.06|17.24|19.08|17.27|19.08|17.27|19.06|17.24|0
1647291570000|2022-03-14 20:59:30|19.07|17.25|19.03|17.22|19.07|17.25|19.03|17.22|0
1647291580000|2022-03-14 20:59:40|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1647291590000|2022-03-14 20:59:50|19.04|17.23|19.07|17.25|19.15|17.32|19.04|17.23|0
1647291600000|2022-03-14 21:00:00|19.06||19.06||19.06||19.06||0
1647291660000|2022-03-14 21:01:00|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647291670000|2022-03-14 21:01:10|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1647291750000|2022-03-14 21:02:30||17.26||17.26||17.26||17.26|0
1647291940000|2022-03-14 21:05:40|19.06|17.24|19.06|17.25|19.07|17.26|19.06|17.24|0
1647291950000|2022-03-14 21:05:50|19.07|17.26|19.07|17.26|19.07|17.26|19.07|17.26|0
1647291960000|2022-03-14 21:06:00||17.25||17.25||17.25||17.25|0
1647291970000|2022-03-14 21:06:10|19.04|17.22|19.08|17.26|19.08|17.26|19.04|17.22|0
1647292060000|2022-03-14 21:07:40|19.07||19.07||19.07||19.07||0
1647292470000|2022-03-14 21:14:30|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1647292730000|2022-03-14 21:18:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647292820000|2022-03-14 21:20:20|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1647292830000|2022-03-14 21:20:30|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1647292880000|2022-03-14 21:21:20|18.89|17.1|18.89|17.09|18.89|17.1|18.89|17.09|0
1647292890000|2022-03-14 21:21:30|18.86|17.07|18.86|17.07|18.86|17.07|18.86|17.07|0
1647292900000|2022-03-14 21:21:40|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1647292910000|2022-03-14 21:21:50|18.86|17.07|18.86|17.07|18.86|17.07|18.86|17.07|0
1647292920000|2022-03-14 21:22:00|18.83|17.03|18.83|17.03|18.83|17.03|18.83|17.03|0
1647292940000|2022-03-14 21:22:20|18.79|17|18.81|17.02|18.81|17.02|18.79|17|0
1647292950000|2022-03-14 21:22:30|18.83|17.03|18.81|17.02|18.83|17.03|18.81|17.02|0
1647292980000|2022-03-14 21:23:00|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1647292990000|2022-03-14 21:23:10|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647293000000|2022-03-14 21:23:20|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1647293010000|2022-03-14 21:23:30|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647293020000|2022-03-14 21:23:40|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1647293040000|2022-03-14 21:24:00|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647293070000|2022-03-14 21:24:30|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1647293160000|2022-03-14 21:26:00|18.88|17.08|18.86|17.06|18.88|17.08|18.86|17.06|0
1647293170000|2022-03-14 21:26:10|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1647293180000|2022-03-14 21:26:20|18.81|17.02|18.87|17.07|18.87|17.07|18.81|17.02|0
1647293200000|2022-03-14 21:26:40|18.88|17.08|18.87|17.07|18.88|17.08|18.87|17.07|0
1647293220000|2022-03-14 21:27:00|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1647293260000|2022-03-14 21:27:40|18.87|17.08|18.87|17.08|18.87|17.08|18.87|17.08|0
1647293290000|2022-03-14 21:28:10|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1647293340000|2022-03-14 21:29:00|18.85||18.85||18.85||18.85||0
1647293350000|2022-03-14 21:29:10|18.83|17.05|18.83|17.04|18.83|17.05|18.83|17.04|0
1647293430000|2022-03-14 21:30:30|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1647293440000|2022-03-14 21:30:40|18.85||18.85||18.85||18.85||0
1647293450000|2022-03-14 21:30:50|18.86|17.07|18.86|17.07|18.86|17.07|18.86|17.07|0
1647293500000|2022-03-14 21:31:40|18.87|17.08|18.87|17.08|18.87|17.08|18.87|17.08|0
1647293510000|2022-03-14 21:31:50|18.88|17.07|18.88|17.09|18.88|17.09|18.88|17.07|0
1647293520000|2022-03-14 21:32:00|18.9|17.1|18.88|17.09|18.9|17.1|18.88|17.09|0
1647293530000|2022-03-14 21:32:10|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1647293610000|2022-03-14 21:33:30|18.86||18.87||18.87||18.86||0
1647293650000|2022-03-14 21:34:10|18.86||18.86||18.86||18.86||0
1647293660000|2022-03-14 21:34:20||17.06||17.06||17.06||17.06|0
1647293710000|2022-03-14 21:35:10|18.84|17.04|18.86|17.06|18.86|17.06|18.84|17.04|0
1647293810000|2022-03-14 21:36:50||17.07||17.07||17.07||17.07|0
1647293850000|2022-03-14 21:37:30|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1647294050000|2022-03-14 21:40:50|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1647294060000|2022-03-14 21:41:00|18.85||18.85||18.85||18.85||0
1647294070000|2022-03-14 21:41:10|18.84||18.84||18.84||18.84||0
1647294080000|2022-03-14 21:41:20|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1647294140000|2022-03-14 21:42:20|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1647294160000|2022-03-14 21:42:40|18.87|17.07|18.95|17.14|18.95|17.14|18.87|17.07|0
1647294170000|2022-03-14 21:42:50|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1647294180000|2022-03-14 21:43:00|18.89|17.09|18.9|17.1|18.9|17.1|18.89|17.09|0
1647294240000|2022-03-14 21:44:00|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1647294280000|2022-03-14 21:44:40|18.9|17.1|18.9|17.1|18.9|17.1|18.89|17.09|0
1647294350000|2022-03-14 21:45:50|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1647294360000|2022-03-14 21:46:00|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1647294430000|2022-03-14 21:47:10||17.12||17.12||17.12||17.12|0
1647294610000|2022-03-14 21:50:10|18.92||18.92||18.92||18.92||0
1647294630000|2022-03-14 21:50:30|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1647294680000|2022-03-14 21:51:20|18.91|17.11|19.23|17.4|19.23|17.4|18.91|17.11|0
1647294690000|2022-03-14 21:51:30|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1647294700000|2022-03-14 21:51:40|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1647294760000|2022-03-14 21:52:40|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1647294780000|2022-03-14 21:53:00|19.2|17.37|19.21|17.38|19.21|17.38|19.2|17.37|0
1647294790000|2022-03-14 21:53:10|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1647294800000|2022-03-14 21:53:20|19.23|17.4|19.22|17.39|19.23|17.4|19.22|17.39|0
1647294810000|2022-03-14 21:53:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1647295010000|2022-03-14 21:56:50|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1647295030000|2022-03-14 21:57:10|19.29|17.45|19.24|17.41|19.29|17.45|19.22|17.39|0
1647295040000|2022-03-14 21:57:20|19.25|17.42|19.29|17.45|19.29|17.45|19.25|17.42|0
1647295050000|2022-03-14 21:57:30||17.46||17.45||17.46||17.45|0
1647295070000|2022-03-14 21:57:50||17.46||17.46||17.46||17.46|0
1647295110000|2022-03-14 21:58:30|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1647295130000|2022-03-14 21:58:50|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1647295140000|2022-03-14 21:59:00|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1647295150000|2022-03-14 21:59:10|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1647295170000|2022-03-14 21:59:30|19.26|17.43|19.26|17.42|19.26|17.43|19.26|17.42|0
1647295180000|2022-03-14 21:59:40||17.43||17.43||17.43||17.43|0
1647295190000|2022-03-14 21:59:50|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1647295200000|2022-03-14 22:00:00|19.03|17.22|19.11|17.29|19.11|17.29|19.03|17.22|0
1647295210000|2022-03-14 22:00:10|19.09|17.27|19.09|17.27|19.13|17.31|19.09|17.27|0
1647295220000|2022-03-14 22:00:20|19.14|17.32|19.12|17.3|19.14|17.32|19.12|17.3|0
1647295230000|2022-03-14 22:00:30|19.13|17.31|19.18|17.36|19.18|17.36|19.13|17.31|0
1647295240000|2022-03-14 22:00:40|19.17|17.34|19.18|17.36|19.18|17.36|19.17|17.34|0
1647295250000|2022-03-14 22:00:50|19.17|17.34|19.2|17.37|19.2|17.37|19.17|17.34|0
1647295260000|2022-03-14 22:01:00|19.21|17.38|19.25|17.42|19.25|17.42|19.21|17.38|0
1647295270000|2022-03-14 22:01:10|19.24|17.4|19.18|17.36|19.27|17.44|19.18|17.36|0
1647295280000|2022-03-14 22:01:20|19.2|17.37|19.18|17.36|19.2|17.37|19.18|17.36|0
1647295290000|2022-03-14 22:01:30|19.2|17.37|19.26|17.43|19.26|17.43|19.2|17.37|0
1647295300000|2022-03-14 22:01:40|19.25|17.42|19.27|17.44|19.27|17.44|19.21|17.38|0
1647295310000|2022-03-14 22:01:50|19.25|17.42|19.25|17.42|19.25|17.42|19.22|17.39|0
1647295320000|2022-03-14 22:02:00|19.27|17.44|19.27|17.44|19.29|17.45|19.25|17.42|0
1647295330000|2022-03-14 22:02:10|19.25|17.42|19.27|17.44|19.27|17.44|19.25|17.42|0
1647295340000|2022-03-14 22:02:20|19.26|17.43|19.29|17.45|19.29|17.45|19.26|17.43|0
1647295350000|2022-03-14 22:02:30|19.27|17.44|19.22|17.39|19.27|17.44|19.22|17.39|0
1647295360000|2022-03-14 22:02:40|19.18|17.36|19.2|17.37|19.2|17.37|19.17|17.34|0
1647295370000|2022-03-14 22:02:50|19.21|17.38|19.2|17.37|19.21|17.38|19.2|17.37|0
1647295380000|2022-03-14 22:03:00|19.21|17.38|19.2|17.37|19.21|17.38|19.2|17.37|0
1647295400000|2022-03-14 22:03:20|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1647295410000|2022-03-14 22:03:30|19.2|17.37|19.18|17.36|19.2|17.37|19.18|17.36|0
1647295420000|2022-03-14 22:03:40|19.07|17.25|19.09|17.27|19.1|17.28|19.07|17.25|0
1647295430000|2022-03-14 22:03:50|19.14|17.32|19.17|17.34|19.17|17.34|19.14|17.32|0
1647295440000|2022-03-14 22:04:00|19.16|17.33|19.13|17.31|19.16|17.33|19.13|17.31|0
1647295450000|2022-03-14 22:04:10|19.14|17.32|19.12|17.3|19.14|17.32|19.12|17.3|0
1647295460000|2022-03-14 22:04:20|19.14|17.32|19.14|17.32|19.14|17.32|19.13|17.31|0
1647295470000|2022-03-14 22:04:30|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1647295480000|2022-03-14 22:04:40|19.12|17.3|19.17|17.34|19.17|17.34|19.1|17.28|0
1647295490000|2022-03-14 22:04:50|19.14|17.32|19.17|17.34|19.17|17.34|19.14|17.32|0
1647295500000|2022-03-14 22:05:00|19.2|17.37|19.14|17.32|19.2|17.37|19.14|17.32|0
1647295510000|2022-03-14 22:05:10|19.17|17.34|19.2|17.37|19.2|17.37|19.17|17.34|0
1647295520000|2022-03-14 22:05:20|19.17|17.34|19.17|17.34|19.18|17.36|19.17|17.34|0
1647295540000|2022-03-14 22:05:40|19.18|17.36|19.17|17.34|19.18|17.36|19.17|17.34|0
1647295560000|2022-03-14 22:06:00|19.16|17.33|19.17|17.34|19.17|17.34|19.16|17.33|0
1647295570000|2022-03-14 22:06:10|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1647295600000|2022-03-14 22:06:40|19.12|17.3|19.09|17.27|19.12|17.3|19.07|17.25|0
1647295610000|2022-03-14 22:06:50|19.12|17.3|19.14|17.32|19.14|17.32|19.12|17.3|0
1647295630000|2022-03-14 22:07:10|19.12|17.3|19.14|17.32|19.14|17.32|19.12|17.3|0
1647295640000|2022-03-14 22:07:20|19.17|17.34|19.14|17.32|19.17|17.34|19.14|17.32|0
1647295660000|2022-03-14 22:07:40|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647295680000|2022-03-14 22:08:00|19.13|17.31|19.09|17.27|19.13|17.31|19.09|17.27|0
1647295710000|2022-03-14 22:08:30|19.1|17.28|19.12|17.3|19.12|17.3|19.1|17.28|0
1647295720000|2022-03-14 22:08:40|19.1|17.28|19.09|17.27|19.1|17.28|19.09|17.27|0
1647295730000|2022-03-14 22:08:50|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1647295740000|2022-03-14 22:09:00|19.09|17.27|19.04|17.23|19.1|17.28|19.04|17.23|0
1647295750000|2022-03-14 22:09:10|19.01|17.2|19|17.19|19.01|17.2|19|17.19|0
1647295760000|2022-03-14 22:09:20|18.99|17.18|18.95|17.14|18.99|17.18|18.95|17.14|0
1647295770000|2022-03-14 22:09:30|18.94|17.13|18.96|17.16|18.96|17.16|18.94|17.13|0
1647295780000|2022-03-14 22:09:40|18.97|17.17|18.94|17.13|18.97|17.17|18.94|17.13|0
1647295790000|2022-03-14 22:09:50|18.96|17.16|18.97|17.17|18.97|17.17|18.96|17.16|0
1647295800000|2022-03-14 22:10:00|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647295810000|2022-03-14 22:10:10|19.04|17.23|19.09|17.27|19.09|17.27|19.04|17.23|0
1647295820000|2022-03-14 22:10:20|19.12|17.3|19.1|17.28|19.12|17.3|19.1|17.28|0
1647295830000|2022-03-14 22:10:30|19.09|17.27|19.12|17.3|19.12|17.3|19.09|17.27|0
1647295840000|2022-03-14 22:10:40|19.09|17.27|19.12|17.3|19.12|17.3|19.09|17.27|0
1647295850000|2022-03-14 22:10:50|19.1|17.28|19.19|17.37|19.19|17.37|19.1|17.28|0
1647295860000|2022-03-14 22:11:00|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1647295870000|2022-03-14 22:11:10|19.17|17.34|19.09|17.27|19.17|17.34|19.09|17.27|0
1647295880000|2022-03-14 22:11:20|19.08|17.26|19.09|17.27|19.09|17.27|19.08|17.26|0
1647295890000|2022-03-14 22:11:30|19.08|17.26|19.06|17.25|19.08|17.26|19.06|17.25|0
1647295910000|2022-03-14 22:11:50|19.08|17.26|19.06|17.25|19.08|17.26|19.06|17.25|0
1647295920000|2022-03-14 22:12:00|19.09|17.27|19.08|17.26|19.09|17.27|19.08|17.26|0
1647295930000|2022-03-14 22:12:10|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647295940000|2022-03-14 22:12:20|19.13|17.31|19.14|17.32|19.14|17.32|19.13|17.31|0
1647295970000|2022-03-14 22:12:50|19.12|17.29|19.09|17.27|19.12|17.29|19.09|17.27|0
1647295980000|2022-03-14 22:13:00|19.08|17.26|19.14|17.32|19.14|17.32|19.06|17.25|0
1647295990000|2022-03-14 22:13:10|19.13|17.31|19.12|17.29|19.13|17.31|19.12|17.29|0
1647296000000|2022-03-14 22:13:20|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647296010000|2022-03-14 22:13:30|19.06|17.25|19.06|17.25|19.09|17.27|19.06|17.25|0
1647296020000|2022-03-14 22:13:40|19.04|17.22|19.04|17.22|19.04|17.22|19.04|17.22|0
1647296040000|2022-03-14 22:14:00|19.06|17.25|19.09|17.27|19.09|17.27|19.06|17.25|0
1647296050000|2022-03-14 22:14:10|19.12|17.29|19.12|17.29|19.12|17.29|19.12|17.29|0
1647296070000|2022-03-14 22:14:30|19.11||19.11||19.11||19.11||0
1647296080000|2022-03-14 22:14:40|19.1|17.28|19.11|17.29|19.14|17.32|19.1|17.28|0
1647296090000|2022-03-14 22:14:50|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647296100000|2022-03-14 22:15:00|19.1|17.28|19.11|17.29|19.11|17.29|19.1|17.28|0
1647296110000|2022-03-14 22:15:10|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647296120000|2022-03-14 22:15:20|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1647296140000|2022-03-14 22:15:40|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647296150000|2022-03-14 22:15:50|19.08|17.26|19.06|17.25|19.08|17.26|19.06|17.25|0
1647296180000|2022-03-14 22:16:20|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1647296190000|2022-03-14 22:16:30|19.01|17.2|19|17.19|19.01|17.2|19|17.19|0
1647296200000|2022-03-14 22:16:40|19.01|17.2|19.04|17.22|19.04|17.22|19.01|17.2|0
1647296210000|2022-03-14 22:16:50|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1647296220000|2022-03-14 22:17:00|19.04|17.22|19.01|17.2|19.04|17.22|19.01|17.2|0
1647296230000|2022-03-14 22:17:10|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1647296240000|2022-03-14 22:17:20|19.04|17.22|19.04|17.22|19.04|17.22|19.04|17.22|0
1647296250000|2022-03-14 22:17:30|19.02|17.21|19.05|17.23|19.05|17.23|19.02|17.21|0
1647296260000|2022-03-14 22:17:40|19.01|17.2|19.04|17.22|19.04|17.22|19.01|17.2|0
1647296270000|2022-03-14 22:17:50|19.02|17.21|19.04|17.22|19.04|17.22|19.02|17.21|0
1647296280000|2022-03-14 22:18:00|19.05|17.23|19.06|17.25|19.06|17.25|19.05|17.23|0
1647296290000|2022-03-14 22:18:10|19.07|17.26|19.07|17.26|19.07|17.26|19.07|17.26|0
1647296300000|2022-03-14 22:18:20|19.09|17.27|19.13|17.3|19.13|17.3|19.09|17.27|0
1647296310000|2022-03-14 22:18:30|19.11|17.29|19.04|17.22|19.11|17.29|19.04|17.22|0
1647296320000|2022-03-14 22:18:40|19.02|17.21|19|17.19|19.02|17.21|19|17.19|0
1647296330000|2022-03-14 22:18:50|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1647296340000|2022-03-14 22:19:00|19|17.19|19|17.19|19|17.19|19|17.19|0
1647296350000|2022-03-14 22:19:10|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647296370000|2022-03-14 22:19:30|19.02|17.21|19.04|17.22|19.04|17.22|19.02|17.21|0
1647296390000|2022-03-14 22:19:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647296400000|2022-03-14 22:20:00|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1647296420000|2022-03-14 22:20:20|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1647296430000|2022-03-14 22:20:30|19.06|17.25|19.06|17.25|19.06|17.25|19.06|17.25|0
1647296440000|2022-03-14 22:20:40|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1647296470000|2022-03-14 22:21:10|19.06|17.25|19.05|17.23|19.06|17.25|19.05|17.23|0
1647296480000|2022-03-14 22:21:20|19.01|17.2|19.02|17.21|19.02|17.21|19.01|17.2|0
1647296490000|2022-03-14 22:21:30|19.01|17.2|19.02|17.21|19.02|17.21|19.01|17.2|0
1647296500000|2022-03-14 22:21:40|19.01|17.2|19.04|17.22|19.04|17.22|19|17.19|0
1647296520000|2022-03-14 22:22:00|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1647296530000|2022-03-14 22:22:10|19|17.19|19|17.19|19|17.19|19|17.19|0
1647296550000|2022-03-14 22:22:30|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647296570000|2022-03-14 22:22:50|19|17.19|19|17.19|19|17.19|19|17.19|0
1647296580000|2022-03-14 22:23:00|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1647296590000|2022-03-14 22:23:10|19|17.19|18.98|17.18|19|17.19|18.98|17.18|0
1647296630000|2022-03-14 22:23:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647296640000|2022-03-14 22:24:00|19.02|17.21|19.02|17.21|19.03|17.22|19.02|17.21|0
1647296650000|2022-03-14 22:24:10|19.03|17.22|19.05|17.23|19.05|17.23|19.03|17.22|0
1647296670000|2022-03-14 22:24:30|19.06|17.25|19.03|17.22|19.06|17.25|19.03|17.22|0
1647296680000|2022-03-14 22:24:40|19.05|17.23|19.03|17.22|19.05|17.23|19.03|17.22|0
1647296690000|2022-03-14 22:24:50|19.01|17.2|19.03|17.22|19.03|17.22|19.01|17.2|0
1647296700000|2022-03-14 22:25:00|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1647296720000|2022-03-14 22:25:20|19.03|17.22|19.02|17.21|19.03|17.22|19.02|17.21|0
1647296730000|2022-03-14 22:25:30|18.99|17.19|18.99|17.19|18.99|17.19|18.99|17.19|0
1647296740000|2022-03-14 22:25:40|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647296750000|2022-03-14 22:25:50|19.03|17.22|19.02|17.21|19.06|17.24|19.02|17.21|0
1647296770000|2022-03-14 22:26:10|19.01|17.2|19.01|17.2|19.01|17.2|18.99|17.19|0
1647296790000|2022-03-14 22:26:30|18.99|17.19|18.99|17.19|18.99|17.19|18.99|17.19|0
1647296810000|2022-03-14 22:26:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647296820000|2022-03-14 22:27:00|19.03|17.22|18.99|17.19|19.03|17.22|18.99|17.19|0
1647296830000|2022-03-14 22:27:10|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1647296840000|2022-03-14 22:27:20|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1647296860000|2022-03-14 22:27:40|18.94|17.14|18.93|17.13|18.94|17.14|18.93|17.13|0
1647296870000|2022-03-14 22:27:50|18.94|17.14|18.93|17.13|18.94|17.14|18.93|17.13|0
1647296880000|2022-03-14 22:28:00|18.94|17.14|18.97|17.16|18.97|17.16|18.94|17.14|0
1647296940000|2022-03-14 22:29:00|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1647296950000|2022-03-14 22:29:10|18.97|17.16|19.01|17.2|19.01|17.2|18.97|17.16|0
1647296960000|2022-03-14 22:29:20|18.99|17.18|18.72|16.94|18.99|17.18|18.7|16.92|0
1647296970000|2022-03-14 22:29:30|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1647296980000|2022-03-14 22:29:40|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1647296990000|2022-03-14 22:29:50|18.75|16.96|18.78|16.99|18.78|16.99|18.75|16.96|0
1647297000000|2022-03-14 22:30:00|18.79|17|18.78|16.99|18.79|17|18.75|16.96|0
1647297010000|2022-03-14 22:30:10|18.8|17.01|18.78|16.99|18.8|17.01|18.78|16.99|0
1647297020000|2022-03-14 22:30:20|18.79|17|18.79|17|18.79|17|18.79|17|0
1647297030000|2022-03-14 22:30:30|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1647297040000|2022-03-14 22:30:40|18.85|17.06|18.84|17.04|18.85|17.06|18.84|17.04|0
1647297050000|2022-03-14 22:30:50|18.83|17.03|18.81|17.02|18.83|17.03|18.8|17.01|0
1647297060000|2022-03-14 22:31:00|18.8|17.01|18.79|17|18.81|17.02|18.79|17|0
1647297070000|2022-03-14 22:31:10|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1647297080000|2022-03-14 22:31:20|18.72|16.94|18.74|16.95|18.74|16.95|18.67|16.89|0
1647297090000|2022-03-14 22:31:30|18.79|17|18.83|17.03|18.83|17.03|18.79|17|0
1647297100000|2022-03-14 22:31:40|18.85|17.06|18.92|17.11|18.92|17.11|18.85|17.06|0
1647297110000|2022-03-14 22:31:50|19.01|17.2|19.06|17.24|19.06|17.24|19.01|17.2|0
1647297120000|2022-03-14 22:32:00|19.08|17.27|19.11|17.29|19.11|17.29|19.08|17.27|0
1647297130000|2022-03-14 22:32:10|19.08|17.27|19.14|17.31|19.14|17.31|19.08|17.27|0
1647297140000|2022-03-14 22:32:20|19.16|17.34|19.41|17.56|19.48|17.62|19.16|17.34|0
1647297150000|2022-03-14 22:32:30|19.33|17.49|19.41|17.56|19.41|17.56|19.33|17.49|0
1647297160000|2022-03-14 22:32:40|19.45|17.6|19.41|17.56|19.46|17.61|19.41|17.56|0
1647297170000|2022-03-14 22:32:50|19.36|17.51|19.33|17.49|19.36|17.51|19.33|17.49|0
1647297180000|2022-03-14 22:33:00|19.3|17.47|19.37|17.53|19.37|17.53|19.3|17.47|0
1647297190000|2022-03-14 22:33:10|19.36|17.51|19.4|17.55|19.4|17.55|19.36|17.51|0
1647297200000|2022-03-14 22:33:20|19.33|17.49|19.33|17.49|19.33|17.49|19.32|17.48|0
1647297210000|2022-03-14 22:33:30|19.34|17.5|19.36|17.51|19.36|17.51|19.34|17.5|0
1647297230000|2022-03-14 22:33:50|19.4|17.55|19.36|17.51|19.41|17.56|19.36|17.51|0
1647297240000|2022-03-14 22:34:00|19.34|17.5|19.32|17.48|19.34|17.5|19.32|17.48|0
1647297250000|2022-03-14 22:34:10|19.29|17.45|19.33|17.49|19.33|17.49|19.29|17.45|0
1647297260000|2022-03-14 22:34:20|19.34|17.5|19.34|17.5|19.37|17.53|19.34|17.5|0
1647297270000|2022-03-14 22:34:30|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1647297280000|2022-03-14 22:34:40|19.3|17.47|19.3|17.47|19.3|17.47|19.3|17.47|0
1647297290000|2022-03-14 22:34:50|19.29|17.45|19.3|17.47|19.3|17.47|19.29|17.45|0
1647297300000|2022-03-14 22:35:00|19.29|17.45|19.33|17.49|19.33|17.49|19.29|17.45|0
1647297310000|2022-03-14 22:35:10|19.3|17.47|19.37|17.53|19.37|17.53|19.3|17.47|0
1647297320000|2022-03-14 22:35:20|19.38|17.54|19.41|17.56|19.42|17.57|19.38|17.54|0
1647297330000|2022-03-14 22:35:30|19.4|17.55|19.38|17.54|19.4|17.55|19.38|17.54|0
1647297340000|2022-03-14 22:35:40|19.41|17.56|19.38|17.54|19.42|17.57|19.38|17.54|0
1647297350000|2022-03-14 22:35:50|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1647297360000|2022-03-14 22:36:00|19.38|17.54|19.71|17.84|19.71|17.84|19.38|17.54|0
1647297370000|2022-03-14 22:36:10|19.73|17.85|19.71|17.84|19.73|17.85|19.69|17.81|0
1647297380000|2022-03-14 22:36:20|19.79|17.91|19.85|17.96|19.85|17.96|19.79|17.91|0
1647297390000|2022-03-14 22:36:30|19.79|17.91|19.7|17.82|19.79|17.91|19.7|17.82|0
1647297400000|2022-03-14 22:36:40|19.74|17.86|19.67|17.8|19.74|17.86|19.67|17.8|0
1647297410000|2022-03-14 22:36:50|19.62|17.75|19.63|17.76|19.65|17.78|19.62|17.75|0
1647297420000|2022-03-14 22:37:00|19.65|17.78|19.67|17.8|19.67|17.8|19.65|17.78|0
1647297430000|2022-03-14 22:37:10|19.69|17.81|19.73|17.85|19.73|17.85|19.69|17.81|0
1647297440000|2022-03-14 22:37:20|19.78|17.9|19.75|17.87|19.78|17.9|19.75|17.87|0
1647297450000|2022-03-14 22:37:30|19.73|17.85|19.75|17.87|19.75|17.87|19.73|17.85|0
1647297460000|2022-03-14 22:37:40|19.81|17.92|19.82|17.93|19.82|17.93|19.81|17.92|0
1647297470000|2022-03-14 22:37:50|19.85|17.96|19.86|17.97|19.87|17.98|19.85|17.96|0
1647297480000|2022-03-14 22:38:00|19.83|17.94|19.81|17.92|19.83|17.94|19.81|17.92|0
1647297490000|2022-03-14 22:38:10|19.78|17.9|19.77|17.88|19.78|17.9|19.77|17.88|0
1647297500000|2022-03-14 22:38:20|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1647297510000|2022-03-14 22:38:30|19.73|17.85|19.71|17.84|19.73|17.85|19.71|17.84|0
1647297520000|2022-03-14 22:38:40|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1647297530000|2022-03-14 22:38:50|19.78|17.9|19.81|17.92|19.81|17.92|19.78|17.9|0
1647297540000|2022-03-14 22:39:00|19.79|17.91|19.74|17.86|19.79|17.91|19.74|17.86|0
1647297550000|2022-03-14 22:39:10|19.75|17.87|19.78|17.9|19.78|17.9|19.75|17.87|0
1647297560000|2022-03-14 22:39:20|19.79|17.91|19.79|17.91|19.82|17.93|19.79|17.91|0
1647297570000|2022-03-14 22:39:30|19.81|17.92|19.81|17.92|19.81|17.92|19.81|17.92|0
1647297580000|2022-03-14 22:39:40|19.79|17.91|19.82|17.93|19.82|17.93|19.79|17.91|0
1647297590000|2022-03-14 22:39:50|19.81|17.92|19.79|17.91|19.81|17.92|19.79|17.91|0
1647297600000|2022-03-14 22:40:00|19.81|17.92|19.81|17.92|19.81|17.92|19.79|17.91|0
1647297610000|2022-03-14 22:40:10|19.82|17.93|19.82|17.93|19.85|17.96|19.82|17.93|0
1647297620000|2022-03-14 22:40:20|19.83|17.94|19.74|17.86|19.83|17.94|19.74|17.86|0
1647297630000|2022-03-14 22:40:30|19.73|17.85|19.75|17.87|19.75|17.87|19.71|17.84|0
1647297640000|2022-03-14 22:40:40|19.77|17.88|19.71|17.84|19.77|17.88|19.71|17.84|0
1647297650000|2022-03-14 22:40:50|19.7|17.82|19.71|17.84|19.71|17.84|19.69|17.81|0
1647297670000|2022-03-14 22:41:10|19.74|17.86|19.73|17.85|19.74|17.86|19.71|17.84|0
1647297680000|2022-03-14 22:41:20|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1647297690000|2022-03-14 22:41:30|19.73|17.85|19.74|17.86|19.74|17.86|19.73|17.85|0
1647297700000|2022-03-14 22:41:40|19.75|17.87|19.74|17.86|19.75|17.87|19.74|17.86|0
1647297710000|2022-03-14 22:41:50|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1647297720000|2022-03-14 22:42:00|19.71|17.83|19.74|17.86|19.74|17.86|19.71|17.83|0
1647297730000|2022-03-14 22:42:10|19.72|17.85|19.71|17.83|19.72|17.85|19.71|17.83|0
1647297740000|2022-03-14 22:42:20|19.69|17.81|19.7|17.82|19.7|17.82|19.69|17.81|0
1647297750000|2022-03-14 22:42:30|19.71|17.83|19.71|17.83|19.72|17.85|19.71|17.83|0
1647297760000|2022-03-14 22:42:40|19.72|17.85|19.74|17.86|19.74|17.86|19.72|17.85|0
1647297770000|2022-03-14 22:42:50|19.71|17.83|19.72|17.85|19.72|17.85|19.69|17.81|0
1647297780000|2022-03-14 22:43:00|19.71|17.83|19.71|17.83|19.74|17.86|19.71|17.83|0
1647297790000|2022-03-14 22:43:10|19.66|17.79|19.61|17.74|19.66|17.79|19.61|17.74|0
1647297800000|2022-03-14 22:43:20|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1647297810000|2022-03-14 22:43:30|19.57|17.7|19.59|17.73|19.59|17.73|19.57|17.7|0
1647297820000|2022-03-14 22:43:40|19.58|17.71|19.61|17.74|19.61|17.74|19.58|17.71|0
1647297830000|2022-03-14 22:43:50|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1647297840000|2022-03-14 22:44:00|19.63|17.76|19.58|17.71|19.63|17.76|19.58|17.71|0
1647297850000|2022-03-14 22:44:10|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1647297860000|2022-03-14 22:44:20|19.61|17.74|19.59|17.73|19.61|17.74|19.58|17.71|0
1647297870000|2022-03-14 22:44:30|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1647297880000|2022-03-14 22:44:40|19.59|17.73|19.62|17.75|19.62|17.75|19.59|17.73|0
1647297890000|2022-03-14 22:44:50|19.63|17.76|19.62|17.75|19.63|17.76|19.62|17.75|0
1647297900000|2022-03-14 22:45:00|19.63|17.76|19.66|17.79|19.66|17.79|19.63|17.76|0
1647297910000|2022-03-14 22:45:10|19.64|17.77|19.63|17.76|19.66|17.79|19.63|17.76|0
1647297920000|2022-03-14 22:45:20|19.61|17.74|19.62|17.75|19.62|17.75|19.61|17.74|0
1647297930000|2022-03-14 22:45:30|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1647297940000|2022-03-14 22:45:40|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1647297950000|2022-03-14 22:45:50|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1647297960000|2022-03-14 22:46:00|19.68|17.81|19.67|17.8|19.68|17.81|19.67|17.8|0
1647297980000|2022-03-14 22:46:20|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1647297990000|2022-03-14 22:46:30|19.71|17.83|19.74|17.86|19.74|17.86|19.71|17.83|0
1647298000000|2022-03-14 22:46:40|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1647298020000|2022-03-14 22:47:00|19.74|17.86|19.8|17.92|19.82|17.93|19.74|17.86|0
1647298030000|2022-03-14 22:47:10|19.82|17.93|19.83|17.94|19.84|17.95|19.82|17.93|0
1647298040000|2022-03-14 22:47:20|19.82|17.93|19.79|17.91|19.82|17.93|19.79|17.91|0
1647298050000|2022-03-14 22:47:30|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1647298060000|2022-03-14 22:47:40|19.86|17.97|19.87|17.98|19.87|17.98|19.86|17.97|0
1647298070000|2022-03-14 22:47:50|19.9|18|19.82|17.93|19.9|18|19.82|17.93|0
1647298080000|2022-03-14 22:48:00|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1647298090000|2022-03-14 22:48:10|19.92|18.03|19.91|18.01|19.92|18.03|19.9|18|0
1647298100000|2022-03-14 22:48:20|19.9|18|19.9|18|19.91|18.01|19.9|18|0
1647298110000|2022-03-14 22:48:30|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1647298120000|2022-03-14 22:48:40|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1647298130000|2022-03-14 22:48:50|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1647298140000|2022-03-14 22:49:00|19.79|17.91|19.8|17.92|19.8|17.92|19.78|17.89|0
1647298160000|2022-03-14 22:49:20|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1647298170000|2022-03-14 22:49:30|19.78|17.89|19.78|17.89|19.78|17.89|19.78|17.89|0
1647298180000|2022-03-14 22:49:40|19.79|17.91|19.78|17.89|19.79|17.91|19.78|17.89|0
1647298190000|2022-03-14 22:49:50|19.76|17.88|19.71|17.83|19.78|17.89|19.71|17.83|0
1647298200000|2022-03-14 22:50:00|19.7|17.82|19.68|17.81|19.7|17.82|19.66|17.78|0
1647298210000|2022-03-14 22:50:10|19.67|17.8|19.67|17.8|19.68|17.81|19.67|17.8|0
1647298220000|2022-03-14 22:50:20|19.7|17.82|19.72|17.84|19.74|17.86|19.7|17.82|0
1647298230000|2022-03-14 22:50:30|19.74|17.86|19.7|17.82|19.75|17.87|19.7|17.82|0
1647298250000|2022-03-14 22:50:50|19.71|17.83|19.67|17.8|19.71|17.83|19.67|17.8|0
1647298260000|2022-03-14 22:51:00|19.66|17.78|19.7|17.82|19.7|17.82|19.66|17.78|0
1647298270000|2022-03-14 22:51:10|19.66|17.78|19.67|17.8|19.67|17.8|19.66|17.78|0
1647298280000|2022-03-14 22:51:20|19.66|17.78|19.66|17.78|19.67|17.8|19.66|17.78|0
1647298290000|2022-03-14 22:51:30|19.62|17.75|19.66|17.78|19.67|17.8|19.62|17.75|0
1647298300000|2022-03-14 22:51:40|19.67|17.8|19.66|17.78|19.67|17.8|19.66|17.78|0
1647298310000|2022-03-14 22:51:50|19.67|17.8|19.66|17.78|19.67|17.8|19.66|17.78|0
1647298320000|2022-03-14 22:52:00|19.63|17.76|19.66|17.78|19.66|17.78|19.63|17.76|0
1647298360000|2022-03-14 22:52:40|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1647298370000|2022-03-14 22:52:50|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1647298380000|2022-03-14 22:53:00|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1647298390000|2022-03-14 22:53:10|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1647298400000|2022-03-14 22:53:20|19.63|17.76|19.64|17.77|19.64|17.77|19.63|17.76|0
1647298430000|2022-03-14 22:53:50|19.67|17.8|19.7|17.82|19.7|17.82|19.67|17.8|0
1647298440000|2022-03-14 22:54:00|19.68|17.81|19.66|17.78|19.68|17.81|19.66|17.78|0
1647298450000|2022-03-14 22:54:10|19.67|17.8|19.71|17.83|19.71|17.83|19.67|17.8|0
1647298460000|2022-03-14 22:54:20|19.7|17.82|19.69|17.82|19.7|17.82|19.68|17.81|0
1647298470000|2022-03-14 22:54:30|19.68|17.81|19.66|17.78|19.68|17.81|19.66|17.78|0
1647298480000|2022-03-14 22:54:40|19.67|17.8|19.63|17.76|19.67|17.8|19.63|17.76|0
1647298490000|2022-03-14 22:54:50|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1647298510000|2022-03-14 22:55:10|19.59|17.72|19.66|17.78|19.66|17.78|19.59|17.72|0
1647298520000|2022-03-14 22:55:20|19.64|17.77|19.62|17.75|19.64|17.77|19.62|17.75|0
1647298530000|2022-03-14 22:55:30|19.6|17.74|19.64|17.77|19.66|17.78|19.6|17.74|0
1647298540000|2022-03-14 22:55:40|19.66|17.78|19.63|17.76|19.66|17.78|19.63|17.76|0
1647298550000|2022-03-14 22:55:50|19.6|17.74|19.59|17.72|19.6|17.74|19.59|17.72|0
1647298560000|2022-03-14 22:56:00|19.58|17.71|19.6|17.74|19.6|17.74|19.58|17.71|0
1647298570000|2022-03-14 22:56:10|19.59|17.72|19.61|17.75|19.61|17.75|19.59|17.72|0
1647298580000|2022-03-14 22:56:20|19.63|17.76|19.63|17.76|19.63|17.76|19.61|17.75|0
1647298600000|2022-03-14 22:56:40|19.66|17.78|19.65|17.78|19.66|17.78|19.65|17.78|0
1647298610000|2022-03-14 22:56:50|19.64|17.77|19.63|17.76|19.64|17.77|19.63|17.76|0
1647298620000|2022-03-14 22:57:00|19.64|17.77|19.63|17.76|19.64|17.77|19.61|17.75|0
1647298630000|2022-03-14 22:57:10|19.65|17.78|19.65|17.78|19.68|17.81|19.65|17.78|0
1647298640000|2022-03-14 22:57:20|19.68|17.81|19.68|17.81|19.71|17.83|19.68|17.81|0
1647298650000|2022-03-14 22:57:30|19.67|17.79|19.67|17.79|19.67|17.79|19.67|17.79|0
1647298670000|2022-03-14 22:57:50|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1647298690000|2022-03-14 22:58:10|19.63|17.76|19.64|17.77|19.65|17.78|19.63|17.76|0
1647298700000|2022-03-14 22:58:20|19.63|17.76|19.6|17.73|19.63|17.76|19.6|17.73|0
1647298710000|2022-03-14 22:58:30|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1647298720000|2022-03-14 22:58:40|19.57|17.71|19.57|17.71|19.59|17.72|19.57|17.71|0
1647298730000|2022-03-14 22:58:50|19.56|17.7|19.6|17.73|19.6|17.73|19.56|17.7|0
1647298740000|2022-03-14 22:59:00|19.57|17.71|19.55|17.69|19.57|17.71|19.55|17.69|0
1647298750000|2022-03-14 22:59:10|19.57|17.71|19.56|17.7|19.57|17.71|19.56|17.7|0
1647298760000|2022-03-14 22:59:20|19.55|17.69|19.57|17.71|19.57|17.71|19.55|17.69|0
1647298780000|2022-03-14 22:59:40|19.56|17.7|19.57|17.71|19.57|17.71|19.56|17.7|0
1647298800000|2022-03-14 23:00:00|19.6|17.73|19.6|17.73|19.63|17.76|19.6|17.73|0
1647298810000|2022-03-14 23:00:10|19.57|17.71|19.6|17.73|19.6|17.73|19.57|17.71|0
1647298820000|2022-03-14 23:00:20|19.57|17.71|19.65|17.78|19.68|17.81|19.55|17.69|0
1647298830000|2022-03-14 23:00:30|19.6|17.73|19.55|17.69|19.6|17.73|19.55|17.69|0
1647298840000|2022-03-14 23:00:40|19.57|17.71|19.52|17.66|19.57|17.71|19.52|17.66|0
1647298850000|2022-03-14 23:00:50|19.51|17.65|19.5|17.64|19.51|17.65|19.5|17.64|0
1647298860000|2022-03-14 23:01:00|19.42|17.57|19.4|17.55|19.42|17.57|19.39|17.54|0
1647298870000|2022-03-14 23:01:10|19.39|17.54|19.36|17.52|19.39|17.54|19.34|17.5|0
1647298880000|2022-03-14 23:01:20|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1647298890000|2022-03-14 23:01:30|19.39|17.54|19.36|17.52|19.39|17.54|19.36|17.52|0
1647298900000|2022-03-14 23:01:40|19.38|17.53|19.39|17.54|19.39|17.54|19.38|17.53|0
1647298910000|2022-03-14 23:01:50|19.34|17.5|19.34|17.5|19.35|17.51|19.34|17.5|0
1647298920000|2022-03-14 23:02:00|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1647298930000|2022-03-14 23:02:10|19.39|17.54|19.42|17.57|19.42|17.57|19.39|17.54|0
1647298940000|2022-03-14 23:02:20|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1647298950000|2022-03-14 23:02:30|19.34|17.5|19.35|17.51|19.36|17.52|19.34|17.5|0
1647298960000|2022-03-14 23:02:40|19.34|17.5|19.35|17.51|19.35|17.51|19.34|17.5|0
1647298980000|2022-03-14 23:03:00|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1647298990000|2022-03-14 23:03:10|19.34|17.49|19.34|17.49|19.34|17.49|19.34|17.49|0
1647299000000|2022-03-14 23:03:20|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1647299010000|2022-03-14 23:03:30|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1647299020000|2022-03-14 23:03:40|19.31|17.47|19.28|17.45|19.31|17.47|19.28|17.45|0
1647299030000|2022-03-14 23:03:50|19.23|17.4|19.28|17.45|19.28|17.45|19.23|17.4|0
1647299040000|2022-03-14 23:04:00|19.26|17.42|19.28|17.45|19.28|17.45|19.26|17.42|0
1647299050000|2022-03-14 23:04:10|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1647299060000|2022-03-14 23:04:20|19.28|17.45|19.27|17.43|19.28|17.45|19.26|17.42|0
1647299070000|2022-03-14 23:04:30|19.28|17.45|19.28|17.45|19.3|17.46|19.27|17.43|0
1647299080000|2022-03-14 23:04:40|19.31|17.47|19.32|17.48|19.32|17.48|19.31|17.47|0
1647299090000|2022-03-14 23:04:50|19.3|17.46|19.28|17.45|19.3|17.46|19.28|17.45|0
1647299100000|2022-03-14 23:05:00|19.26|17.42|19.26|17.42|19.27|17.43|19.26|17.42|0
1647299120000|2022-03-14 23:05:20|19.23|17.4|19.28|17.45|19.28|17.45|19.23|17.4|0
1647299130000|2022-03-14 23:05:30|19.27|17.43|19.34|17.49|19.34|17.49|19.27|17.43|0
1647299140000|2022-03-14 23:05:40|19.32|17.48|19.31|17.47|19.32|17.48|19.31|17.47|0
1647299150000|2022-03-14 23:05:50|19.34|17.49|19.34|17.49|19.34|17.49|19.34|17.49|0
1647299160000|2022-03-14 23:06:00|19.39|17.54|19.37|17.53|19.39|17.54|19.36|17.52|0
1647299170000|2022-03-14 23:06:10|19.36|17.52|19.36|17.52|19.39|17.54|19.36|17.52|0
1647299180000|2022-03-14 23:06:20|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1647299190000|2022-03-14 23:06:30|19.41|17.57|19.44|17.59|19.44|17.59|19.41|17.57|0
1647299200000|2022-03-14 23:06:40|19.43|17.58|19.41|17.57|19.43|17.58|19.41|17.57|0
1647299210000|2022-03-14 23:06:50|19.39|17.54|19.4|17.55|19.4|17.55|19.39|17.54|0
1647299220000|2022-03-14 23:07:00|19.41|17.57|19.4|17.55|19.41|17.57|19.4|17.55|0
1647299230000|2022-03-14 23:07:10|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1647299240000|2022-03-14 23:07:20|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1647299250000|2022-03-14 23:07:30|19.34|17.49|19.34|17.49|19.34|17.49|19.34|17.49|0
1647299260000|2022-03-14 23:07:40|19.35|17.51|19.37|17.53|19.37|17.53|19.35|17.51|0
1647299270000|2022-03-14 23:07:50|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1647299280000|2022-03-14 23:08:00|19.41|17.57|19.47|17.61|19.47|17.61|19.41|17.57|0
1647299290000|2022-03-14 23:08:10|19.45|17.6|19.4|17.55|19.45|17.6|19.4|17.55|0
1647299300000|2022-03-14 23:08:20|19.37|17.53|19.4|17.55|19.4|17.55|19.37|17.53|0
1647299310000|2022-03-14 23:08:30|19.41|17.56|19.4|17.55|19.41|17.56|19.4|17.55|0
1647299330000|2022-03-14 23:08:50|19.41|17.56|19.36|17.52|19.43|17.58|19.36|17.52|0
1647299340000|2022-03-14 23:09:00|19.35|17.5|19.36|17.52|19.36|17.52|19.35|17.5|0
1647299350000|2022-03-14 23:09:10|19.37|17.53|19.4|17.55|19.4|17.55|19.37|17.53|0
1647299360000|2022-03-14 23:09:20|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1647299390000|2022-03-14 23:09:50|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1647299400000|2022-03-14 23:10:00|19.33|17.49|19.31|17.47|19.33|17.49|19.31|17.47|0
1647299410000|2022-03-14 23:10:10|19.28|17.45|19.28|17.45|19.29|17.46|19.28|17.45|0
1647299420000|2022-03-14 23:10:20|19.23|17.4|19.07|17.26|19.23|17.4|19.07|17.26|0
1647299430000|2022-03-14 23:10:30|19.1|17.28|19.19|17.36|19.19|17.36|19.1|17.28|0
1647299440000|2022-03-14 23:10:40|19.18|17.35|19.13|17.3|19.18|17.35|19.13|17.3|0
1647299450000|2022-03-14 23:10:50|19.14|17.32|19.18|17.35|19.18|17.35|19.14|17.32|0
1647299460000|2022-03-14 23:11:00|19.16|17.34|19.13|17.3|19.16|17.34|19.13|17.3|0
1647299470000|2022-03-14 23:11:10|19.14|17.32|19.13|17.3|19.14|17.32|19.11|17.29|0
1647299480000|2022-03-14 23:11:20|19.14|17.32|19.18|17.35|19.18|17.35|19.14|17.32|0
1647299490000|2022-03-14 23:11:30|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1647299500000|2022-03-14 23:11:40|19.15|17.33|19.16|17.34|19.16|17.34|19.15|17.33|0
1647299510000|2022-03-14 23:11:50|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1647299520000|2022-03-14 23:12:00|19.13|17.3|19.11|17.29|19.13|17.3|19.07|17.26|0
1647299530000|2022-03-14 23:12:10|19.13|17.3|19.11|17.29|19.13|17.3|19.1|17.28|0
1647299540000|2022-03-14 23:12:20|19.13|17.3|19.14|17.32|19.14|17.32|19.13|17.3|0
1647299550000|2022-03-14 23:12:30|19.13|17.3|19.14|17.32|19.14|17.32|19.13|17.3|0
1647299560000|2022-03-14 23:12:40|19.15|17.33|19.16|17.34|19.16|17.34|19.13|17.3|0
1647299570000|2022-03-14 23:12:50|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1647299580000|2022-03-14 23:13:00|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1647299590000|2022-03-14 23:13:10|19.15|17.33|19.18|17.35|19.18|17.35|19.15|17.33|0
1647299600000|2022-03-14 23:13:20|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647299610000|2022-03-14 23:13:30|19.18|17.35|19.19|17.36|19.19|17.36|19.18|17.35|0
1647299620000|2022-03-14 23:13:40|19.2|17.37|19.19|17.36|19.2|17.37|19.19|17.36|0
1647299630000|2022-03-14 23:13:50|19.16|17.34|19.16|17.34|19.18|17.35|19.16|17.34|0
1647299640000|2022-03-14 23:14:00|19.18|17.35|19.16|17.34|19.18|17.35|19.15|17.33|0
1647299650000|2022-03-14 23:14:10|19.19|17.36|19.2|17.37|19.23|17.4|19.19|17.36|0
1647299660000|2022-03-14 23:14:20|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1647299670000|2022-03-14 23:14:30|19.2|17.37|19.23|17.4|19.23|17.4|19.2|17.37|0
1647299690000|2022-03-14 23:14:50|19.29|17.46|19.36|17.52|19.36|17.52|19.29|17.46|0
1647299700000|2022-03-14 23:15:00|19.37|17.53|19.33|17.49|19.41|17.56|19.33|17.49|0
1647299710000|2022-03-14 23:15:10|19.31|17.47|19.31|17.47|19.32|17.48|19.31|17.47|0
1647299720000|2022-03-14 23:15:20|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1647299730000|2022-03-14 23:15:30|19.36|17.52|19.32|17.48|19.36|17.52|19.32|17.48|0
1647299740000|2022-03-14 23:15:40|19.31|17.47|19.32|17.48|19.32|17.48|19.31|17.47|0
1647299750000|2022-03-14 23:15:50|19.36|17.52|19.36|17.52|19.39|17.54|19.36|17.52|0
1647299760000|2022-03-14 23:16:00|19.46|17.61|19.46|17.61|19.46|17.61|19.45|17.6|0
1647299770000|2022-03-14 23:16:10|19.5|17.65|19.49|17.63|19.52|17.66|19.49|17.63|0
1647299780000|2022-03-14 23:16:20|19.52|17.66|19.49|17.63|19.52|17.66|19.49|17.63|0
1647299800000|2022-03-14 23:16:40|19.44|17.59|19.45|17.6|19.45|17.6|19.44|17.59|0
1647299810000|2022-03-14 23:16:50|19.46|17.61|19.45|17.6|19.46|17.61|19.45|17.6|0
1647299830000|2022-03-14 23:17:10|19.44|17.59|19.46|17.61|19.46|17.61|19.44|17.59|0
1647299840000|2022-03-14 23:17:20|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1647299860000|2022-03-14 23:17:40|19.44|17.59|19.49|17.63|19.49|17.63|19.41|17.56|0
1647299870000|2022-03-14 23:17:50|19.48|17.62|19.52|17.66|19.52|17.66|19.48|17.62|0
1647299880000|2022-03-14 23:18:00|19.5|17.65|19.5|17.65|19.52|17.66|19.5|17.65|0
1647299890000|2022-03-14 23:18:10|19.49|17.63|19.49|17.63|19.49|17.63|19.46|17.61|0
1647299910000|2022-03-14 23:18:30|19.46|17.61|19.41|17.56|19.46|17.61|19.41|17.56|0
1647299920000|2022-03-14 23:18:40|19.33|17.49|19.36|17.51|19.36|17.51|19.33|17.49|0
1647299930000|2022-03-14 23:18:50|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1647299940000|2022-03-14 23:19:00|19.38|17.54|19.48|17.62|19.48|17.62|19.38|17.54|0
1647299950000|2022-03-14 23:19:10|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1647299960000|2022-03-14 23:19:20|19.5|17.65|19.52|17.66|19.52|17.66|19.5|17.65|0
1647299970000|2022-03-14 23:19:30|19.53|17.67|19.54|17.68|19.54|17.68|19.53|17.67|0
1647299980000|2022-03-14 23:19:40|19.52|17.66|19.49|17.63|19.52|17.66|19.49|17.63|0
1647299990000|2022-03-14 23:19:50|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1647300000000|2022-03-14 23:20:00|19.57|17.71|19.5|17.65|19.57|17.71|19.5|17.65|0
1647300010000|2022-03-14 23:20:10|19.49|17.63|19.49|17.63|19.5|17.64|19.49|17.63|0
1647300020000|2022-03-14 23:20:20|19.5|17.64|19.49|17.63|19.5|17.64|19.49|17.63|0
1647300030000|2022-03-14 23:20:30|19.5|17.64|19.52|17.66|19.52|17.66|19.5|17.64|0
1647300040000|2022-03-14 23:20:40|19.5|17.64|19.49|17.63|19.5|17.64|19.49|17.63|0
1647300050000|2022-03-14 23:20:50|19.5|17.64|19.52|17.66|19.52|17.66|19.5|17.64|0
1647300070000|2022-03-14 23:21:10|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1647300080000|2022-03-14 23:21:20|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1647300090000|2022-03-14 23:21:30|19.49|17.63|19.48|17.62|19.49|17.63|19.48|17.62|0
1647300100000|2022-03-14 23:21:40|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1647300130000|2022-03-14 23:22:10|19.5|17.64|19.52|17.66|19.52|17.66|19.5|17.64|0
1647300140000|2022-03-14 23:22:20|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1647300150000|2022-03-14 23:22:30|19.53|17.67|19.52|17.66|19.53|17.67|19.52|17.66|0
1647300160000|2022-03-14 23:22:40|19.53|17.67|19.49|17.63|19.53|17.67|19.49|17.63|0
1647300170000|2022-03-14 23:22:50|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1647300180000|2022-03-14 23:23:00|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1647300190000|2022-03-14 23:23:10|19.53|17.67|19.49|17.63|19.53|17.67|19.49|17.63|0
1647300200000|2022-03-14 23:23:20|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1647300210000|2022-03-14 23:23:30|19.5|17.64|19.46|17.61|19.5|17.64|19.46|17.61|0
1647300220000|2022-03-14 23:23:40|19.5|17.64|19.54|17.68|19.54|17.68|19.5|17.64|0
1647300230000|2022-03-14 23:23:50|19.52|17.66|19.53|17.67|19.54|17.68|19.52|17.66|0
1647300240000|2022-03-14 23:24:00|19.54|17.68|19.54|17.68|19.54|17.68|19.53|17.67|0
1647300250000|2022-03-14 23:24:10|19.58|17.72|19.49|17.63|19.58|17.72|19.49|17.63|0
1647300260000|2022-03-14 23:24:20|19.44|17.58|19.44|17.58|19.44|17.58|19.44|17.58|0
1647300270000|2022-03-14 23:24:30|19.45|17.6|19.42|17.57|19.45|17.6|19.42|17.57|0
1647300280000|2022-03-14 23:24:40|19.38|17.54|19.41|17.56|19.41|17.56|19.38|17.54|0
1647300290000|2022-03-14 23:24:50|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1647300300000|2022-03-14 23:25:00|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1647300310000|2022-03-14 23:25:10|19.38|17.54|19.44|17.58|19.44|17.58|19.38|17.54|0
1647300320000|2022-03-14 23:25:20|19.41|17.56|19.41|17.56|19.41|17.56|19.4|17.55|0
1647300330000|2022-03-14 23:25:30|19.4|17.55|19.44|17.58|19.44|17.58|19.4|17.55|0
1647300350000|2022-03-14 23:25:50|19.47|17.62|19.42|17.57|19.47|17.62|19.42|17.57|0
1647300360000|2022-03-14 23:26:00|19.46|17.61|19.45|17.6|19.46|17.61|19.45|17.6|0
1647300390000|2022-03-14 23:26:30|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1647300400000|2022-03-14 23:26:40|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1647300410000|2022-03-14 23:26:50|19.4|17.55|19.46|17.61|19.46|17.61|19.4|17.55|0
1647300420000|2022-03-14 23:27:00|19.44|17.58|19.44|17.58|19.44|17.58|19.44|17.58|0
1647300430000|2022-03-14 23:27:10|19.46|17.61|19.46|17.61|19.49|17.63|19.46|17.61|0
1647300440000|2022-03-14 23:27:20|19.47|17.62|19.53|17.67|19.53|17.67|19.47|17.62|0
1647300450000|2022-03-14 23:27:30|19.51|17.66|19.54|17.68|19.55|17.69|19.51|17.66|0
1647300460000|2022-03-14 23:27:40|19.55|17.69|19.54|17.68|19.57|17.7|19.54|17.68|0
1647300470000|2022-03-14 23:27:50|19.51|17.66|19.49|17.63|19.53|17.67|19.49|17.63|0
1647300480000|2022-03-14 23:28:00|19.46|17.61|19.46|17.61|19.46|17.61|19.45|17.6|0
1647300490000|2022-03-14 23:28:10|19.49|17.63|19.51|17.66|19.51|17.66|19.49|17.63|0
1647300500000|2022-03-14 23:28:20|19.5|17.64|19.47|17.62|19.51|17.66|19.47|17.62|0
1647300510000|2022-03-14 23:28:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1647300520000|2022-03-14 23:28:40|19.51|17.66|19.49|17.63|19.51|17.66|19.49|17.63|0
1647300530000|2022-03-14 23:28:50|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1647300540000|2022-03-14 23:29:00|19.46|17.61|19.45|17.6|19.46|17.61|19.45|17.6|0
1647300550000|2022-03-14 23:29:10|19.47|17.62|19.46|17.61|19.47|17.62|19.46|17.61|0
1647300560000|2022-03-14 23:29:20|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1647300570000|2022-03-14 23:29:30|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1647300590000|2022-03-14 23:29:50|19.47|17.62|19.46|17.61|19.47|17.62|19.46|17.61|0
1647300600000|2022-03-14 23:30:00|19.49|17.63|19.57|17.7|19.57|17.7|19.49|17.63|0
1647300610000|2022-03-14 23:30:10|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1647300620000|2022-03-14 23:30:20|19.57|17.7|19.62|17.75|19.62|17.75|19.57|17.7|0
1647300630000|2022-03-14 23:30:30|19.59|17.73|19.59|17.73|19.62|17.75|19.59|17.73|0
1647300640000|2022-03-14 23:30:40|19.58|17.71|19.59|17.73|19.59|17.73|19.57|17.7|0
1647300650000|2022-03-14 23:30:50|19.57|17.7|19.59|17.73|19.59|17.73|19.57|17.7|0
1647300660000|2022-03-14 23:31:00|19.57|17.7|19.54|17.68|19.58|17.71|19.54|17.68|0
1647300670000|2022-03-14 23:31:10|19.55|17.69|19.54|17.68|19.55|17.69|19.54|17.68|0
1647300680000|2022-03-14 23:31:20|19.55|17.69|19.59|17.73|19.59|17.73|19.55|17.69|0
1647300690000|2022-03-14 23:31:30|19.57|17.7|19.57|17.7|19.58|17.71|19.57|17.7|0
1647300700000|2022-03-14 23:31:40|19.55|17.69|19.54|17.68|19.55|17.69|19.54|17.68|0
1647300710000|2022-03-14 23:31:50|19.57|17.7|19.54|17.68|19.57|17.7|19.54|17.68|0
1647300720000|2022-03-14 23:32:00|19.57|17.7|19.57|17.7|19.57|17.7|19.57|17.7|0
1647300730000|2022-03-14 23:32:10|19.59|17.73|19.57|17.7|19.59|17.73|19.57|17.7|0
1647300740000|2022-03-14 23:32:20|19.54|17.68|19.53|17.67|19.54|17.68|19.51|17.65|0
1647300750000|2022-03-14 23:32:30|19.51|17.65|19.46|17.61|19.51|17.65|19.43|17.58|0
1647300760000|2022-03-14 23:32:40|19.43|17.58|19.41|17.56|19.46|17.61|19.41|17.56|0
1647300770000|2022-03-14 23:32:50|19.43|17.58|19.35|17.51|19.43|17.58|19.35|17.51|0
1647300780000|2022-03-14 23:33:00|19.38|17.54|19.38|17.54|19.38|17.54|19.37|17.52|0
1647300800000|2022-03-14 23:33:20|19.37|17.52|19.42|17.57|19.42|17.57|19.37|17.52|0
1647300810000|2022-03-14 23:33:30|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1647300820000|2022-03-14 23:33:40|19.42|17.57|19.41|17.56|19.42|17.57|19.41|17.56|0
1647300830000|2022-03-14 23:33:50|19.39|17.55|19.38|17.53|19.39|17.55|19.38|17.53|0
1647300840000|2022-03-14 23:34:00|19.39|17.55|19.41|17.56|19.41|17.56|19.39|17.55|0
1647300860000|2022-03-14 23:34:20|19.43|17.58|19.42|17.57|19.43|17.58|19.41|17.56|0
1647300880000|2022-03-14 23:34:40|19.41|17.56|19.42|17.57|19.42|17.57|19.41|17.56|0
1647300890000|2022-03-14 23:34:50|19.41|17.56|19.39|17.55|19.41|17.56|19.39|17.55|0
1647300900000|2022-03-14 23:35:00|19.41|17.56|19.46|17.61|19.46|17.61|19.41|17.56|0
1647300910000|2022-03-14 23:35:10|19.47|17.62|19.46|17.61|19.47|17.62|19.46|17.61|0
1647300920000|2022-03-14 23:35:20|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1647300930000|2022-03-14 23:35:30|19.52|17.67|19.6|17.74|19.6|17.74|19.52|17.67|0
1647300940000|2022-03-14 23:35:40|19.59|17.73|19.62|17.75|19.62|17.75|19.59|17.73|0
1647300960000|2022-03-14 23:36:00|19.6|17.74|19.64|17.77|19.64|17.77|19.6|17.74|0
1647300970000|2022-03-14 23:36:10|19.63|17.76|19.63|17.76|19.64|17.77|19.63|17.76|0
1647300980000|2022-03-14 23:36:20|19.59|17.73|19.6|17.74|19.6|17.74|19.59|17.73|0
1647300990000|2022-03-14 23:36:30|19.59|17.73|19.62|17.75|19.62|17.75|19.59|17.73|0
1647301000000|2022-03-14 23:36:40|19.59|17.73|19.6|17.74|19.6|17.74|19.59|17.73|0
1647301020000|2022-03-14 23:37:00|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1647301030000|2022-03-14 23:37:10|19.62|17.72|19.6|17.74|19.62|17.75|19.6|17.72|0
1647301040000|2022-03-14 23:37:20|19.67|17.8|19.64|17.77|19.67|17.8|19.64|17.77|0
1647301050000|2022-03-14 23:37:30|19.67|17.8|19.66|17.78|19.67|17.8|19.66|17.78|0
1647301060000|2022-03-14 23:37:40|19.64|17.77|19.66|17.78|19.66|17.78|19.64|17.77|0
1647301070000|2022-03-14 23:37:50|19.63|17.76|19.6|17.74|19.63|17.76|19.6|17.74|0
1647301080000|2022-03-14 23:38:00|19.62|17.75|19.55|17.69|19.62|17.75|19.55|17.69|0
1647301090000|2022-03-14 23:38:10|19.54|17.68|19.56|17.7|19.56|17.7|19.54|17.68|0
1647301100000|2022-03-14 23:38:20|19.58|17.71|19.59|17.72|19.59|17.72|19.58|17.71|0
1647301110000|2022-03-14 23:38:30|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1647301120000|2022-03-14 23:38:40|19.56|17.7|19.56|17.7|19.56|17.7|19.56|17.7|0
1647301130000|2022-03-14 23:38:50|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1647301140000|2022-03-14 23:39:00|19.64|17.77|19.58|17.71|19.64|17.77|19.58|17.71|0
1647301150000|2022-03-14 23:39:10|19.56|17.7|19.55|17.69|19.56|17.7|19.55|17.69|0
1647301160000|2022-03-14 23:39:20|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1647301180000|2022-03-14 23:39:40|19.56|17.7|19.59|17.72|19.59|17.72|19.56|17.7|0
1647301190000|2022-03-14 23:39:50|19.6|17.74|19.63|17.76|19.63|17.76|19.6|17.74|0
1647301200000|2022-03-14 23:40:00|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1647301210000|2022-03-14 23:40:10|19.66|17.78|19.64|17.77|19.66|17.78|19.64|17.77|0
1647301220000|2022-03-14 23:40:20|19.67|17.8|19.64|17.77|19.67|17.8|19.64|17.77|0
1647301230000|2022-03-14 23:40:30|19.67|17.8|19.66|17.78|19.67|17.8|19.66|17.78|0
1647301240000|2022-03-14 23:40:40|19.67|17.8|19.67|17.8|19.67|17.8|19.67|17.8|0
1647301260000|2022-03-14 23:41:00|19.68|17.81|19.64|17.77|19.68|17.81|19.64|17.77|0
1647301270000|2022-03-14 23:41:10|19.62|17.75|19.59|17.72|19.62|17.75|19.56|17.7|0
1647301280000|2022-03-14 23:41:20|19.58|17.71|19.56|17.7|19.58|17.71|19.56|17.7|0
1647301300000|2022-03-14 23:41:40|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1647301320000|2022-03-14 23:42:00|19.59|17.72|19.58|17.71|19.59|17.72|19.58|17.71|0
1647301330000|2022-03-14 23:42:10|19.56|17.7|19.56|17.7|19.56|17.7|19.56|17.7|0
1647301340000|2022-03-14 23:42:20|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1647301350000|2022-03-14 23:42:30|19.52|17.66|19.52|17.66|19.54|17.68|19.52|17.66|0
1647301360000|2022-03-14 23:42:40|19.51|17.65|19.54|17.68|19.54|17.68|19.51|17.65|0
1647301380000|2022-03-14 23:43:00|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1647301390000|2022-03-14 23:43:10|19.47|17.62|19.43|17.58|19.47|17.62|19.43|17.58|0
1647301400000|2022-03-14 23:43:20|19.46|17.6|19.46|17.6|19.46|17.6|19.43|17.58|0
1647301410000|2022-03-14 23:43:30|19.48|17.63|19.51|17.65|19.51|17.65|19.48|17.63|0
1647301420000|2022-03-14 23:43:40|19.48|17.63|19.51|17.65|19.54|17.68|19.48|17.63|0
1647301430000|2022-03-14 23:43:50|19.54|17.68|19.51|17.65|19.54|17.68|19.51|17.65|0
1647301440000|2022-03-14 23:44:00|19.5|17.64|19.51|17.65|19.51|17.65|19.5|17.64|0
1647301450000|2022-03-14 23:44:10|19.54|17.68|19.51|17.65|19.54|17.68|19.51|17.65|0
1647301460000|2022-03-14 23:44:20|19.52|17.66|19.52|17.66|19.54|17.68|19.52|17.66|0
1647301470000|2022-03-14 23:44:30|19.51|17.65|19.51|17.65|19.52|17.66|19.51|17.65|0
1647301480000|2022-03-14 23:44:40|19.54|17.68|19.52|17.66|19.54|17.68|19.52|17.66|0
1647301490000|2022-03-14 23:44:50|19.54|17.68|19.52|17.66|19.54|17.68|19.52|17.66|0
1647301500000|2022-03-14 23:45:00|19.54|17.68|19.54|17.68|19.56|17.7|19.52|17.66|0
1647301510000|2022-03-14 23:45:10|19.52|17.66|19.52|17.66|19.52|17.66|19.51|17.65|0
1647301520000|2022-03-14 23:45:20|19.51|17.65|19.54|17.68|19.54|17.68|19.51|17.65|0
1647301530000|2022-03-14 23:45:30|19.55|17.69|19.57|17.71|19.57|17.71|19.55|17.69|0
1647301540000|2022-03-14 23:45:40|19.54|17.67|19.54|17.67|19.54|17.67|19.54|17.67|0
1647301550000|2022-03-14 23:45:50|19.56|17.7|19.25|17.41|19.56|17.7|19.22|17.39|0
1647301560000|2022-03-14 23:46:00|19.22|17.39|19.27|17.44|19.27|17.44|19.22|17.39|0
1647301570000|2022-03-14 23:46:10|19.28|17.45|19.26|17.42|19.3|17.46|19.26|17.42|0
1647301580000|2022-03-14 23:46:20|19.27|17.44|19.26|17.42|19.27|17.44|19.25|17.41|0
1647301590000|2022-03-14 23:46:30|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1647301600000|2022-03-14 23:46:40|19.25|17.41|19.27|17.44|19.27|17.44|19.25|17.41|0
1647301610000|2022-03-14 23:46:50|19.25|17.41|19.25|17.41|19.25|17.41|19.25|17.41|0
1647301630000|2022-03-14 23:47:10|19.26|17.42|19.27|17.44|19.27|17.44|19.25|17.41|0
1647301640000|2022-03-14 23:47:20|19.3|17.46|19.31|17.47|19.31|17.47|19.3|17.46|0
1647301650000|2022-03-14 23:47:30|19.27|17.44|19.25|17.41|19.27|17.44|19.25|17.41|0
1647301660000|2022-03-14 23:47:40|19.27|17.44|19.28|17.45|19.3|17.46|19.27|17.44|0
1647301670000|2022-03-14 23:47:50|19.25|17.41|19.27|17.44|19.27|17.44|19.25|17.41|0
1647301680000|2022-03-14 23:48:00|19.3|17.46|19.28|17.45|19.3|17.46|19.28|17.45|0
1647301690000|2022-03-14 23:48:10|19.3|17.46|19.3|17.46|19.32|17.48|19.3|17.46|0
1647301700000|2022-03-14 23:48:20|19.32|17.48|19.3|17.46|19.32|17.48|19.3|17.46|0
1647301710000|2022-03-14 23:48:30|19.27|17.44|19.31|17.47|19.31|17.47|19.27|17.44|0
1647301720000|2022-03-14 23:48:40|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1647301730000|2022-03-14 23:48:50|19.25|17.41|19.25|17.41|19.25|17.41|19.25|17.41|0
1647301740000|2022-03-14 23:49:00|19.27|17.44|19.3|17.46|19.3|17.46|19.27|17.44|0
1647301750000|2022-03-14 23:49:10|19.28|17.45|19.32|17.48|19.32|17.48|19.28|17.45|0
1647301760000|2022-03-14 23:49:20|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1647301770000|2022-03-14 23:49:30|19.35|17.51|19.32|17.48|19.35|17.51|19.32|17.48|0
1647301790000|2022-03-14 23:49:50|19.3|17.46|19.31|17.47|19.31|17.47|19.3|17.46|0
1647301800000|2022-03-14 23:50:00|19.27|17.44|19.32|17.48|19.32|17.48|19.27|17.44|0
1647301810000|2022-03-14 23:50:10|19.3|17.46|19.32|17.48|19.32|17.48|19.3|17.46|0
1647301820000|2022-03-14 23:50:20|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1647301830000|2022-03-14 23:50:30|19.28|17.45|19.28|17.45|19.3|17.46|19.28|17.45|0
1647301840000|2022-03-14 23:50:40|19.3|17.46|19.27|17.44|19.3|17.46|19.25|17.41|0
1647301850000|2022-03-14 23:50:50|19.26|17.42|19.27|17.44|19.27|17.44|19.26|17.42|0
1647301860000|2022-03-14 23:51:00|19.32|17.48|19.28|17.45|19.32|17.48|19.28|17.45|0
1647301870000|2022-03-14 23:51:10|19.3|17.46|19.32|17.48|19.32|17.48|19.3|17.46|0
1647301880000|2022-03-14 23:51:20|19.3|17.46|19.32|17.48|19.32|17.48|19.28|17.45|0
1647301890000|2022-03-14 23:51:30|19.3|17.46|19.28|17.45|19.3|17.46|19.28|17.45|0
1647301900000|2022-03-14 23:51:40|19.24|17.41|19.17|17.34|19.24|17.41|19.17|17.34|0
1647301910000|2022-03-14 23:51:50|19.22|17.39|19.19|17.36|19.22|17.39|19.19|17.36|0
1647301920000|2022-03-14 23:52:00|19.22|17.39|19.19|17.36|19.22|17.39|19.19|17.36|0
1647301930000|2022-03-14 23:52:10|19.22|17.39|19.17|17.34|19.22|17.39|19.17|17.34|0
1647301940000|2022-03-14 23:52:20|19.19|17.36|19.17|17.34|19.19|17.36|19.17|17.34|0
1647301950000|2022-03-14 23:52:30|19.19|17.36|19.18|17.35|19.19|17.36|19.17|17.34|0
1647301960000|2022-03-14 23:52:40|19.19|17.36|19.19|17.36|19.2|17.38|19.19|17.36|0
1647301970000|2022-03-14 23:52:50|19.18|17.35|19.22|17.39|19.22|17.39|19.17|17.34|0
1647301980000|2022-03-14 23:53:00|19.19|17.36|19.18|17.35|19.19|17.36|19.18|17.35|0
1647301990000|2022-03-14 23:53:10|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1647302000000|2022-03-14 23:53:20|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1647302010000|2022-03-14 23:53:30|19.23|17.4|19.24|17.41|19.24|17.41|19.23|17.4|0
1647302020000|2022-03-14 23:53:40|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1647302030000|2022-03-14 23:53:50|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1647302040000|2022-03-14 23:54:00|19.24|17.41|19.24|17.41|19.26|17.42|19.22|17.39|0
1647302060000|2022-03-14 23:54:20|19.26|17.42|19.28|17.45|19.28|17.45|19.26|17.42|0
1647302070000|2022-03-14 23:54:30|19.27|17.43|19.27|17.43|19.27|17.43|19.27|17.43|0
1647302080000|2022-03-14 23:54:40|19.24|17.41|19.26|17.42|19.26|17.42|19.24|17.41|0
1647302090000|2022-03-14 23:54:50|19.24|17.41|19.24|17.41|19.24|17.41|19.23|17.4|0
1647302100000|2022-03-14 23:55:00|19.27|17.43|19.27|17.43|19.27|17.43|19.27|17.43|0
1647302110000|2022-03-14 23:55:10|19.28|17.45|19.26|17.42|19.28|17.45|19.26|17.42|0
1647302120000|2022-03-14 23:55:20|19.32|17.48|19.3|17.46|19.32|17.48|19.3|17.46|0
1647302130000|2022-03-14 23:55:30|19.31|17.47|19.32|17.48|19.32|17.48|19.3|17.46|0
1647302150000|2022-03-14 23:55:50|19.33|17.49|19.32|17.48|19.33|17.49|19.32|17.48|0
1647302160000|2022-03-14 23:56:00|19.3|17.46|19.27|17.43|19.3|17.46|19.27|17.43|0
1647302170000|2022-03-14 23:56:10|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1647302180000|2022-03-14 23:56:20|19.32|17.48|19.31|17.47|19.32|17.48|19.31|17.47|0
1647302190000|2022-03-14 23:56:30|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1647302200000|2022-03-14 23:56:40|19.28|17.45|19.3|17.46|19.3|17.46|19.27|17.43|0
1647302210000|2022-03-14 23:56:50|19.24|17.41|19.26|17.42|19.26|17.42|19.24|17.41|0
1647302220000|2022-03-14 23:57:00|19.22|17.39|19.19|17.36|19.22|17.39|19.18|17.35|0
1647302230000|2022-03-14 23:57:10|19.17|17.34|19.19|17.36|19.19|17.36|19.17|17.34|0
1647302240000|2022-03-14 23:57:20|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647302250000|2022-03-14 23:57:30|19.22|17.39|19.22|17.39|19.22|17.39|19.2|17.37|0
1647302260000|2022-03-14 23:57:40|19.23|17.4|19.23|17.4|19.23|17.4|19.22|17.39|0
1647302270000|2022-03-14 23:57:50|19.22|17.39|19.22|17.39|19.24|17.41|19.22|17.39|0
1647302280000|2022-03-14 23:58:00|19.23|17.4|19.22|17.39|19.23|17.4|19.22|17.39|0
1647302290000|2022-03-14 23:58:10|19.27|17.43|19.24|17.41|19.27|17.43|19.24|17.41|0
1647302300000|2022-03-14 23:58:20|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1647302310000|2022-03-14 23:58:30|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1647302320000|2022-03-14 23:58:40|19.26|17.42|19.24|17.41|19.26|17.42|19.24|17.41|0
1647302330000|2022-03-14 23:58:50|19.27|17.43|19.27|17.43|19.27|17.43|19.27|17.43|0
1647302340000|2022-03-14 23:59:00|19.26|17.42|19.24|17.41|19.26|17.42|19.24|17.41|0
1647302360000|2022-03-14 23:59:20|19.23|17.4|19.18|17.35|19.23|17.4|19.16|17.34|0
1647302370000|2022-03-14 23:59:30|19.19|17.36|19.18|17.35|19.19|17.36|19.18|17.35|0
1647302380000|2022-03-14 23:59:40|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1647302390000|2022-03-14 23:59:50|19.19|17.36|19.22|17.39|19.22|17.39|19.19|17.36|0
1647302400000|2022-03-15 00:00:00|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1647302410000|2022-03-15 00:00:10|19.16|17.34|19.16|17.34|19.19|17.36|19.16|17.34|0
1647302420000|2022-03-15 00:00:20|19.19|17.36|19.22|17.39|19.22|17.39|19.18|17.35|0
1647302430000|2022-03-15 00:00:30|19.25|17.42|19.27|17.43|19.27|17.43|19.24|17.41|0
1647302440000|2022-03-15 00:00:40|19.24|17.41|19.25|17.42|19.27|17.43|19.24|17.41|0
1647302450000|2022-03-15 00:00:50|19.24|17.41|19.25|17.42|19.25|17.42|19.24|17.41|0
1647302460000|2022-03-15 00:01:00|19.27|17.43|19.28|17.44|19.28|17.44|19.27|17.43|0
1647302470000|2022-03-15 00:01:10|19.29|17.46|19.32|17.48|19.32|17.48|19.27|17.43|0
1647302480000|2022-03-15 00:01:20|19.33|17.49|19.32|17.48|19.37|17.53|19.32|17.48|0
1647302490000|2022-03-15 00:01:30|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1647302500000|2022-03-15 00:01:40|19.32|17.48|19.29|17.46|19.32|17.48|19.29|17.46|0
1647302510000|2022-03-15 00:01:50|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1647302520000|2022-03-15 00:02:00|19.32|17.48|19.29|17.46|19.32|17.48|19.29|17.46|0
1647302530000|2022-03-15 00:02:10|19.31|17.47|19.32|17.48|19.32|17.48|19.29|17.46|0
1647302540000|2022-03-15 00:02:20|19.31|17.47|19.31|17.47|19.32|17.48|19.31|17.47|0
1647302550000|2022-03-15 00:02:30|19.27|17.43|19.23|17.4|19.27|17.43|19.23|17.4|0
1647302560000|2022-03-15 00:02:40|19.24|17.41|19.16|17.34|19.24|17.41|19.16|17.34|0
1647302570000|2022-03-15 00:02:50|19.18|17.35|19.18|17.35|19.18|17.35|19.16|17.34|0
1647302580000|2022-03-15 00:03:00|19.19|17.36|19.22|17.39|19.22|17.39|19.19|17.36|0
1647302590000|2022-03-15 00:03:10|19.18|17.35|19.16|17.34|19.18|17.35|19.16|17.34|0
1647302600000|2022-03-15 00:03:20|19.09|17.27|19.11|17.29|19.11|17.29|19.09|17.27|0
1647302610000|2022-03-15 00:03:30|19.12|17.3|19.1|17.28|19.12|17.3|19.09|17.27|0
1647302620000|2022-03-15 00:03:40|19.03|17.22|19.01|17.2|19.03|17.22|19.01|17.2|0
1647302630000|2022-03-15 00:03:50|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1647302640000|2022-03-15 00:04:00|19.03|17.22|19.01|17.2|19.03|17.22|18.98|17.17|0
1647302650000|2022-03-15 00:04:10|19.03|17.22|19.02|17.21|19.05|17.23|19.01|17.2|0
1647302660000|2022-03-15 00:04:20|19.06|17.24|19.03|17.22|19.06|17.24|19.03|17.22|0
1647302670000|2022-03-15 00:04:30|19.01|17.2|18.98|17.17|19.01|17.2|18.98|17.17|0
1647302680000|2022-03-15 00:04:40|19.01|17.2|19.03|17.22|19.03|17.22|19.01|17.2|0
1647302690000|2022-03-15 00:04:50|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1647302700000|2022-03-15 00:05:00|19.14|17.31|19.14|17.31|19.15|17.33|19.1|17.28|0
1647302710000|2022-03-15 00:05:10|19.18|17.35|19.24|17.41|19.25|17.42|19.16|17.34|0
1647302720000|2022-03-15 00:05:20|19.23|17.4|19.2|17.37|19.23|17.4|19.2|17.37|0
1647302730000|2022-03-15 00:05:30|19.23|17.4|19.24|17.41|19.24|17.41|19.21|17.38|0
1647302740000|2022-03-15 00:05:40|19.23|17.4|19.29|17.46|19.29|17.46|19.23|17.4|0
1647302750000|2022-03-15 00:05:50|19.27|17.43|19.28|17.44|19.28|17.44|19.24|17.41|0
1647302760000|2022-03-15 00:06:00|19.32|17.48|19.35|17.5|19.35|17.5|19.32|17.48|0
1647302770000|2022-03-15 00:06:10|19.33|17.49|19.32|17.48|19.33|17.49|19.32|17.48|0
1647302780000|2022-03-15 00:06:20|19.31|17.47|19.32|17.48|19.32|17.48|19.31|17.47|0
1647302790000|2022-03-15 00:06:30|19.33|17.49|19.29|17.46|19.35|17.5|19.29|17.46|0
1647302800000|2022-03-15 00:06:40|19.28|17.44|19.35|17.5|19.35|17.5|19.28|17.44|0
1647302810000|2022-03-15 00:06:50|19.32|17.48|19.29|17.46|19.35|17.5|19.29|17.46|0
1647302820000|2022-03-15 00:07:00|19.31|17.47|19.35|17.5|19.35|17.5|19.31|17.47|0
1647302830000|2022-03-15 00:07:10|19.37|17.53|19.36|17.51|19.37|17.53|19.35|17.5|0
1647302840000|2022-03-15 00:07:20|19.35|17.5|19.31|17.47|19.35|17.5|19.31|17.47|0
1647302850000|2022-03-15 00:07:30|19.35|17.5|19.32|17.48|19.35|17.5|19.32|17.48|0
1647302860000|2022-03-15 00:07:40|19.33|17.49|19.32|17.48|19.36|17.51|19.32|17.48|0
1647302870000|2022-03-15 00:07:50|19.29|17.46|19.32|17.48|19.32|17.48|19.29|17.46|0
1647302880000|2022-03-15 00:08:00|19.29|17.46|19.29|17.46|19.29|17.46|19.29|17.46|0
1647302890000|2022-03-15 00:08:10|19.28|17.44|19.29|17.46|19.29|17.46|19.28|17.44|0
1647302900000|2022-03-15 00:08:20|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1647302910000|2022-03-15 00:08:30|19.23|17.4|19.24|17.41|19.24|17.41|19.23|17.4|0
1647302920000|2022-03-15 00:08:40|19.23|17.4|19.27|17.43|19.27|17.43|19.21|17.38|0
1647302930000|2022-03-15 00:08:50|19.25|17.42|19.29|17.46|19.29|17.46|19.25|17.42|0
1647302940000|2022-03-15 00:09:00|19.27|17.45|19.29|17.45|19.29|17.45|19.27|17.43|0
1647302950000|2022-03-15 00:09:10|19.28|17.44|19.27|17.43|19.28|17.44|19.27|17.43|0
1647302960000|2022-03-15 00:09:20|19.29|17.45|19.3|17.47|19.3|17.47|19.29|17.45|0
1647302970000|2022-03-15 00:09:30|19.32|17.48|19.28|17.44|19.32|17.48|19.28|17.44|0
1647302980000|2022-03-15 00:09:40|19.27|17.43|19.27|17.43|19.28|17.44|19.27|17.43|0
1647302990000|2022-03-15 00:09:50|19.28|17.44|19.25|17.42|19.28|17.44|19.25|17.42|0
1647303000000|2022-03-15 00:10:00|19.29|17.45|19.29|17.45|19.29|17.45|19.27|17.43|0
1647303010000|2022-03-15 00:10:10|19.28|17.44|19.29|17.45|19.32|17.48|19.28|17.44|0
1647303020000|2022-03-15 00:10:20|19.28|17.44|19.29|17.45|19.29|17.45|19.28|17.44|0
1647303030000|2022-03-15 00:10:30|19.28|17.44|19.29|17.45|19.29|17.45|19.27|17.43|0
1647303040000|2022-03-15 00:10:40|19.28|17.44|19.24|17.41|19.28|17.44|19.24|17.41|0
1647303050000|2022-03-15 00:10:50|19.21|17.38|19.23|17.39|19.23|17.39|19.21|17.38|0
1647303060000|2022-03-15 00:11:00|19.2|17.37|19.27|17.43|19.27|17.43|19.2|17.37|0
1647303070000|2022-03-15 00:11:10|19.24|17.41|19.24|17.41|19.24|17.41|19.23|17.39|0
1647303080000|2022-03-15 00:11:20|19.23|17.39|19.24|17.41|19.24|17.41|19.23|17.39|0
1647303090000|2022-03-15 00:11:30|19.23|17.39|19.24|17.41|19.24|17.41|19.23|17.39|0
1647303100000|2022-03-15 00:11:40|19.27|17.43|19.29|17.45|19.29|17.45|19.27|17.43|0
1647303110000|2022-03-15 00:11:50|19.27|17.43|19.33|17.49|19.33|17.49|19.27|17.43|0
1647303120000|2022-03-15 00:12:00|19.32|17.48|19.23|17.39|19.32|17.48|19.21|17.38|0
1647303130000|2022-03-15 00:12:10|19.21|17.38|19.23|17.39|19.23|17.39|19.21|17.38|0
1647303140000|2022-03-15 00:12:20|19.21|17.38|19.19|17.36|19.23|17.39|19.19|17.36|0
1647303150000|2022-03-15 00:12:30|19.21|17.38|19.25|17.42|19.25|17.42|19.21|17.38|0
1647303160000|2022-03-15 00:12:40|19.27|17.43|19.27|17.43|19.27|17.43|19.27|17.43|0
1647303170000|2022-03-15 00:12:50|19.24|17.41|19.25|17.42|19.25|17.42|19.24|17.41|0
1647303180000|2022-03-15 00:13:00|19.24|17.41|19.27|17.43|19.27|17.43|19.24|17.41|0
1647303190000|2022-03-15 00:13:10|19.24|17.41|19.21|17.38|19.24|17.41|19.21|17.38|0
1647303200000|2022-03-15 00:13:20|19.2|17.37|19.19|17.36|19.21|17.38|19.19|17.36|0
1647303210000|2022-03-15 00:13:30|19.21|17.38|19.2|17.37|19.21|17.38|19.2|17.37|0
1647303220000|2022-03-15 00:13:40|19.19|17.36|18.65|16.87|19.19|17.36|18.65|16.87|0
1647303230000|2022-03-15 00:13:50|18.67|16.89|18.65|16.87|18.67|16.89|18.65|16.87|0
1647303240000|2022-03-15 00:14:00|18.67|16.89|18.77|16.99|18.77|16.99|18.67|16.89|0
1647303250000|2022-03-15 00:14:10|18.81|17.02|18.81|17.02|18.82|17.03|18.81|17.02|0
1647303260000|2022-03-15 00:14:20|18.8|17.01|18.75|16.96|18.8|17.01|18.72|16.94|0
1647303270000|2022-03-15 00:14:30|18.77|16.99|18.77|16.99|18.79|17|18.77|16.99|0
1647303280000|2022-03-15 00:14:40|18.75|16.96|18.79|17|18.79|17|18.73|16.95|0
1647303290000|2022-03-15 00:14:50|18.8|17.01|18.75|16.96|18.8|17.01|18.75|16.96|0
1647303300000|2022-03-15 00:15:00|18.72|16.94|18.65|16.87|18.72|16.94|18.65|16.87|0
1647303310000|2022-03-15 00:15:10|18.67|16.89|18.65|16.87|18.67|16.89|18.65|16.87|0
1647303320000|2022-03-15 00:15:20|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1647303330000|2022-03-15 00:15:30|18.67|16.89|18.7|16.92|18.71|16.93|18.67|16.89|0
1647303340000|2022-03-15 00:15:40|18.68|16.9|18.62|16.85|18.68|16.9|18.62|16.85|0
1647303350000|2022-03-15 00:15:50|18.59|16.82|18.49|16.73|18.59|16.82|18.49|16.73|0
1647303360000|2022-03-15 00:16:00|18.52|16.75|18.47|16.71|18.52|16.75|18.45|16.7|0
1647303370000|2022-03-15 00:16:10|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1647303380000|2022-03-15 00:16:20|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1647303390000|2022-03-15 00:16:30|18.5|16.74|18.49|16.73|18.5|16.74|18.49|16.73|0
1647303400000|2022-03-15 00:16:40|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1647303410000|2022-03-15 00:16:50|18.49|16.73|18.52|16.75|18.52|16.75|18.49|16.73|0
1647303420000|2022-03-15 00:17:00|18.53|16.77|18.49|16.73|18.53|16.77|18.49|16.73|0
1647303430000|2022-03-15 00:17:10|18.48|16.72|18.49|16.73|18.49|16.73|18.48|16.72|0
1647303440000|2022-03-15 00:17:20|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1647303450000|2022-03-15 00:17:30|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1647303460000|2022-03-15 00:17:40|18.52|16.75|18.53|16.76|18.56|16.79|18.52|16.75|0
1647303470000|2022-03-15 00:17:50|18.54|16.78|18.54|16.78|18.54|16.78|18.53|16.76|0
1647303480000|2022-03-15 00:18:00|18.57|16.8|18.54|16.78|18.57|16.8|18.54|16.78|0
1647303490000|2022-03-15 00:18:10|18.53|16.76|18.48|16.72|18.53|16.76|18.48|16.72|0
1647303500000|2022-03-15 00:18:20|18.49|16.73|18.49|16.73|18.49|16.73|18.47|16.71|0
1647303510000|2022-03-15 00:18:30|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1647303520000|2022-03-15 00:18:40|18.49|16.73|18.48|16.72|18.49|16.73|18.48|16.72|0
1647303530000|2022-03-15 00:18:50|18.47|16.71|18.49|16.73|18.49|16.73|18.47|16.71|0
1647303540000|2022-03-15 00:19:00|18.52|16.75|18.55|16.79|18.55|16.79|18.52|16.75|0
1647303550000|2022-03-15 00:19:10|18.59|16.82|18.54|16.78|18.59|16.82|18.54|16.78|0
1647303560000|2022-03-15 00:19:20|18.57|16.8|18.54|16.78|18.57|16.8|18.54|16.78|0
1647303570000|2022-03-15 00:19:30|18.57|16.8|18.59|16.82|18.59|16.82|18.57|16.8|0
1647303580000|2022-03-15 00:19:40|18.57|16.8|18.59|16.82|18.59|16.82|18.57|16.8|0
1647303590000|2022-03-15 00:19:50|18.62|16.85|18.62|16.85|18.64|16.87|18.62|16.85|0
1647303600000|2022-03-15 00:20:00|18.59|16.82|18.59|16.82|18.62|16.85|18.59|16.82|0
1647303610000|2022-03-15 00:20:10|18.62|16.85|18.64|16.87|18.64|16.87|18.62|16.85|0
1647303620000|2022-03-15 00:20:20|18.66|16.88|18.64|16.87|18.66|16.88|18.64|16.87|0
1647303630000|2022-03-15 00:20:30|18.63|16.86|18.64|16.87|18.64|16.87|18.62|16.85|0
1647303640000|2022-03-15 00:20:40|18.62|16.85|18.64|16.87|18.64|16.87|18.62|16.85|0
1647303650000|2022-03-15 00:20:50|18.63|16.86|18.64|16.87|18.66|16.88|18.63|16.86|0
1647303660000|2022-03-15 00:21:00|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1647303670000|2022-03-15 00:21:10|18.64|16.87|18.63|16.86|18.64|16.87|18.63|16.86|0
1647303680000|2022-03-15 00:21:20|18.62|16.84|18.63|16.86|18.64|16.87|18.62|16.84|0
1647303690000|2022-03-15 00:21:30|18.62|16.84|18.62|16.84|18.64|16.87|18.62|16.84|0
1647303700000|2022-03-15 00:21:40|18.67|16.89|18.64|16.87|18.67|16.89|18.64|16.87|0
1647303710000|2022-03-15 00:21:50|18.68|16.9|18.68|16.9|18.68|16.9|18.67|16.89|0
1647303720000|2022-03-15 00:22:00|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1647303730000|2022-03-15 00:22:10|18.75|16.96|18.72|16.94|18.75|16.96|18.72|16.94|0
1647303740000|2022-03-15 00:22:20|18.71|16.92|18.71|16.92|18.71|16.92|18.71|16.92|0
1647303750000|2022-03-15 00:22:30|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1647303760000|2022-03-15 00:22:40|18.71|16.92|18.69|16.91|18.72|16.94|18.69|16.91|0
1647303770000|2022-03-15 00:22:50|18.67|16.89|18.69|16.91|18.69|16.91|18.67|16.89|0
1647303780000|2022-03-15 00:23:00|18.67|16.89|18.75|16.96|18.75|16.96|18.67|16.89|0
1647303790000|2022-03-15 00:23:10|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1647303800000|2022-03-15 00:23:20|18.73|16.95|18.75|16.96|18.75|16.96|18.73|16.95|0
1647303810000|2022-03-15 00:23:30|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1647303820000|2022-03-15 00:23:40|18.75|16.96|18.72|16.94|18.75|16.96|18.71|16.92|0
1647303830000|2022-03-15 00:23:50|18.74|16.96|18.74|16.96|18.74|16.96|18.74|16.96|0
1647303840000|2022-03-15 00:24:00|18.72|16.94|18.72|16.94|18.72|16.94|18.71|16.92|0
1647303850000|2022-03-15 00:24:10|18.73|16.95|18.69|16.91|18.73|16.95|18.69|16.91|0
1647303860000|2022-03-15 00:24:20|18.71|16.92|18.69|16.91|18.71|16.92|18.69|16.91|0
1647303870000|2022-03-15 00:24:30|18.72|16.94|18.71|16.92|18.72|16.94|18.71|16.92|0
1647303880000|2022-03-15 00:24:40|18.69|16.91|18.76|16.97|18.76|16.97|18.69|16.91|0
1647303890000|2022-03-15 00:24:50|18.77|16.98|18.8|17.01|18.8|17.01|18.77|16.98|0
1647303900000|2022-03-15 00:25:00|18.85|17.05|18.77|16.98|18.85|17.05|18.77|16.98|0
1647303910000|2022-03-15 00:25:10|18.74|16.96|18.8|17.01|18.8|17.01|18.74|16.96|0
1647303920000|2022-03-15 00:25:20|18.82|17.03|18.82|17.03|18.85|17.05|18.82|17.03|0
1647303930000|2022-03-15 00:25:30|18.83|17.04|18.8|17.01|18.85|17.05|18.8|17.01|0
1647303940000|2022-03-15 00:25:40|18.77|16.98|18.78|16.99|18.78|16.99|18.77|16.98|0
1647303950000|2022-03-15 00:25:50|18.76|16.97|18.74|16.96|18.77|16.98|18.74|16.96|0
1647303960000|2022-03-15 00:26:00|18.72|16.94|18.77|16.98|18.77|16.98|18.72|16.94|0
1647303970000|2022-03-15 00:26:10|18.74|16.96|18.76|16.97|18.76|16.97|18.74|16.96|0
1647303980000|2022-03-15 00:26:20|18.77|16.98|18.8|17.01|18.8|17.01|18.77|16.98|0
1647303990000|2022-03-15 00:26:30|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1647304000000|2022-03-15 00:26:40|18.77|16.98|18.78|16.99|18.8|17.01|18.77|16.98|0
1647304010000|2022-03-15 00:26:50|18.8|17.01|18.82|17.03|18.82|17.03|18.8|17.01|0
1647304020000|2022-03-15 00:27:00|18.77|16.98|18.76|16.97|18.77|16.98|18.74|16.96|0
1647304030000|2022-03-15 00:27:10|18.78|16.99|18.8|17.01|18.8|17.01|18.78|16.99|0
1647304040000|2022-03-15 00:27:20|18.82|17.03|18.78|16.99|18.82|17.03|18.78|16.99|0
1647304050000|2022-03-15 00:27:30|18.77|16.98|18.77|16.98|18.8|17.01|18.77|16.98|0
1647304060000|2022-03-15 00:27:40|18.74|16.96|18.76|16.97|18.77|16.98|18.74|16.96|0
1647304070000|2022-03-15 00:27:50|18.74|16.96|18.73|16.95|18.74|16.96|18.73|16.95|0
1647304080000|2022-03-15 00:28:00|18.74|16.96|18.69|16.91|18.74|16.96|18.64|16.87|0
1647304090000|2022-03-15 00:28:10|18.7|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1647304100000|2022-03-15 00:28:20|18.7|16.92|18.69|16.91|18.7|16.92|18.69|16.91|0
1647304120000|2022-03-15 00:28:40|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1647304140000|2022-03-15 00:29:00|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1647304150000|2022-03-15 00:29:10|18.67|16.89|18.64|16.87|18.67|16.89|18.64|16.87|0
1647304160000|2022-03-15 00:29:20|18.63|16.85|18.69|16.91|18.69|16.91|18.63|16.85|0
1647304170000|2022-03-15 00:29:30|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1647304180000|2022-03-15 00:29:40|18.77|16.98|18.77|16.98|18.77|16.98|18.74|16.96|0
1647304190000|2022-03-15 00:29:50|18.79|17|18.77|16.98|18.79|17|18.77|16.98|0
1647304200000|2022-03-15 00:30:00|18.79|17|18.78|16.99|18.82|17.03|18.78|16.99|0
1647304210000|2022-03-15 00:30:10|18.79|17|18.87|17.07|18.87|17.07|18.79|17|0
1647304220000|2022-03-15 00:30:20|18.91|17.11|19|17.19|19|17.19|18.91|17.11|0
1647304230000|2022-03-15 00:30:30|18.95|17.14|19.01|17.2|19.01|17.2|18.95|17.14|0
1647304240000|2022-03-15 00:30:40|19.03|17.21|19.01|17.2|19.03|17.21|19|17.19|0
1647304250000|2022-03-15 00:30:50|19|17.19|19.03|17.21|19.03|17.21|19|17.19|0
1647304270000|2022-03-15 00:31:10|19|17.19|18.99|17.18|19|17.19|18.99|17.18|0
1647304280000|2022-03-15 00:31:20|19|17.19|19.03|17.21|19.03|17.21|19|17.19|0
1647304290000|2022-03-15 00:31:30|19|17.19|19|17.19|19|17.19|19|17.19|0
1647304300000|2022-03-15 00:31:40|18.99|17.18|18.99|17.18|19|17.19|18.99|17.18|0
1647304310000|2022-03-15 00:31:50|19|17.19|18.96|17.15|19|17.19|18.96|17.15|0
1647304320000|2022-03-15 00:32:00|18.97|17.17|18.95|17.14|18.99|17.18|18.95|17.14|0
1647304330000|2022-03-15 00:32:10|18.91|17.11|18.92|17.12|18.92|17.12|18.91|17.11|0
1647304340000|2022-03-15 00:32:20|18.95|17.14|18.91|17.11|18.95|17.14|18.91|17.11|0
1647304350000|2022-03-15 00:32:30|18.93|17.13|18.92|17.12|18.93|17.13|18.92|17.12|0
1647304360000|2022-03-15 00:32:40|18.9|17.1|18.97|17.17|18.97|17.17|18.9|17.1|0
1647304370000|2022-03-15 00:32:50|18.99|17.18|19.03|17.21|19.03|17.21|18.99|17.18|0
1647304380000|2022-03-15 00:33:00|19.01|17.2|19.01|17.2|19.01|17.2|19|17.19|0
1647304390000|2022-03-15 00:33:10|19|17.19|18.99|17.18|19|17.19|18.99|17.18|0
1647304400000|2022-03-15 00:33:20|19.03|17.21|19.03|17.21|19.03|17.21|19.03|17.21|0
1647304420000|2022-03-15 00:33:40|19|17.19|18.99|17.18|19|17.19|18.99|17.18|0
1647304430000|2022-03-15 00:33:50|18.97|17.17|18.97|17.17|19.01|17.2|18.97|17.17|0
1647304440000|2022-03-15 00:34:00|18.96|17.15|18.97|17.17|18.99|17.18|18.96|17.15|0
1647304450000|2022-03-15 00:34:10|18.99|17.18|19|17.19|19|17.19|18.99|17.18|0
1647304460000|2022-03-15 00:34:20|19.01|17.2|19|17.19|19.01|17.2|19|17.19|0
1647304470000|2022-03-15 00:34:30|18.99|17.18|19|17.19|19|17.19|18.99|17.18|0
1647304480000|2022-03-15 00:34:40|19.05|17.24|19.06|17.25|19.06|17.25|19.05|17.24|0
1647304490000|2022-03-15 00:34:50|19.05|17.24|19.15|17.33|19.15|17.33|19.05|17.24|0
1647304500000|2022-03-15 00:35:00|19.17|17.34|19.14|17.32|19.17|17.34|19.13|17.31|0
1647304510000|2022-03-15 00:35:10|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1647304520000|2022-03-15 00:35:20|19.1|17.28|19.08|17.26|19.1|17.28|19.08|17.26|0
1647304530000|2022-03-15 00:35:30|19.1|17.28|19.13|17.31|19.13|17.31|19.09|17.27|0
1647304540000|2022-03-15 00:35:40|19.1|17.28|19.13|17.31|19.13|17.31|19.1|17.28|0
1647304550000|2022-03-15 00:35:50|19.15|17.33|19.13|17.31|19.15|17.33|19.13|17.31|0
1647304560000|2022-03-15 00:36:00|19.15|17.33|19.17|17.34|19.22|17.39|19.15|17.33|0
1647304570000|2022-03-15 00:36:10|19.15|17.33|19.17|17.34|19.17|17.34|19.15|17.33|0
1647304580000|2022-03-15 00:36:20|19.15|17.33|19.15|17.33|19.18|17.35|19.15|17.33|0
1647304590000|2022-03-15 00:36:30|19.18|17.35|19.21|17.38|19.21|17.38|19.18|17.35|0
1647304600000|2022-03-15 00:36:40|19.22|17.39|19.21|17.38|19.22|17.39|19.21|17.38|0
1647304610000|2022-03-15 00:36:50|19.23|17.4|19.28|17.45|19.28|17.45|19.23|17.4|0
1647304620000|2022-03-15 00:37:00|19.34|17.5|19.32|17.48|19.39|17.54|19.32|17.48|0
1647304630000|2022-03-15 00:37:10|19.48|17.63|19.44|17.59|19.48|17.63|19.44|17.59|0
1647304640000|2022-03-15 00:37:20|19.42|17.57|19.43|17.58|19.43|17.58|19.42|17.57|0
1647304650000|2022-03-15 00:37:30|19.45|17.6|19.42|17.57|19.45|17.6|19.42|17.57|0
1647304660000|2022-03-15 00:37:40|19.43|17.58|19.36|17.52|19.43|17.58|19.35|17.51|0
1647304670000|2022-03-15 00:37:50|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1647304680000|2022-03-15 00:38:00|19.28|17.45|19.28|17.45|19.28|17.45|19.28|17.45|0
1647304690000|2022-03-15 00:38:10|19.31|17.47|19.27|17.44|19.31|17.47|19.26|17.42|0
1647304700000|2022-03-15 00:38:20|19.28|17.45|19.26|17.42|19.28|17.45|19.26|17.42|0
1647304710000|2022-03-15 00:38:30|19.23|17.4|19.24|17.41|19.24|17.41|19.23|17.4|0
1647304720000|2022-03-15 00:38:40|19.23|17.4|19.23|17.4|19.24|17.41|19.23|17.4|0
1647304730000|2022-03-15 00:38:50|19.21|17.38|19.26|17.42|19.26|17.42|19.21|17.38|0
1647304740000|2022-03-15 00:39:00|19.23|17.4|19.23|17.4|19.26|17.42|19.23|17.4|0
1647304750000|2022-03-15 00:39:10|19.21|17.38|19.18|17.35|19.21|17.38|19.18|17.35|0
1647304760000|2022-03-15 00:39:20|19.15|17.33|19.13|17.31|19.15|17.33|19.13|17.31|0
1647304770000|2022-03-15 00:39:30|19.11|17.29|19.1|17.28|19.11|17.29|19.1|17.28|0
1647304780000|2022-03-15 00:39:40|19.13|17.31|19.13|17.31|19.13|17.31|19.11|17.29|0
1647304790000|2022-03-15 00:39:50|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1647304800000|2022-03-15 00:40:00|19.05|17.24|18.92|17.12|19.08|17.26|18.92|17.12|0
1647304810000|2022-03-15 00:40:10|18.97|17.17|18.96|17.15|18.97|17.17|18.95|17.14|0
1647304820000|2022-03-15 00:40:20|18.97|17.17|18.97|17.16|18.98|17.18|18.95|17.14|0
1647304830000|2022-03-15 00:40:30|18.95|17.14|18.95|17.14|18.96|17.15|18.95|17.14|0
1647304840000|2022-03-15 00:40:40|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1647304850000|2022-03-15 00:40:50|18.97|17.16|18.96|17.15|18.97|17.16|18.96|17.15|0
1647304860000|2022-03-15 00:41:00|18.97|17.16|18.97|17.16|18.98|17.18|18.97|17.16|0
1647304870000|2022-03-15 00:41:10|18.96|17.15|19|17.19|19.02|17.21|18.96|17.15|0
1647304880000|2022-03-15 00:41:20|18.98|17.18|18.97|17.16|19|17.19|18.97|17.16|0
1647304890000|2022-03-15 00:41:30|18.98|17.18|18.96|17.15|18.98|17.18|18.95|17.14|0
1647304900000|2022-03-15 00:41:40|18.95|17.14|19.02|17.21|19.02|17.21|18.95|17.14|0
1647304910000|2022-03-15 00:41:50|19.07|17.26|19.05|17.23|19.07|17.26|19.05|17.23|0
1647304930000|2022-03-15 00:42:10|19.02|17.21|19.02|17.21|19.02|17.21|19.01|17.2|0
1647304940000|2022-03-15 00:42:20|19.05|17.23|19.02|17.21|19.05|17.23|19.01|17.2|0
1647304950000|2022-03-15 00:42:30|19.01|17.2|19.02|17.21|19.02|17.21|19|17.19|0
1647304960000|2022-03-15 00:42:40|19|17.19|18.97|17.16|19|17.19|18.96|17.15|0
1647304970000|2022-03-15 00:42:50|18.95|17.14|18.92|17.12|18.96|17.15|18.92|17.12|0
1647304980000|2022-03-15 00:43:00|18.96|17.15|18.97|17.16|18.98|17.18|18.96|17.15|0
1647304990000|2022-03-15 00:43:10|18.98|17.18|19.01|17.2|19.01|17.2|18.98|17.18|0
1647305000000|2022-03-15 00:43:20|19|17.19|19|17.19|19.02|17.21|19|17.19|0
1647305010000|2022-03-15 00:43:30|19.01|17.2|19.02|17.21|19.04|17.22|19.01|17.2|0
1647305020000|2022-03-15 00:43:40|19.01|17.2|19.01|17.2|19.02|17.21|19.01|17.2|0
1647305030000|2022-03-15 00:43:50|19|17.19|19|17.19|19|17.19|19|17.19|0
1647305040000|2022-03-15 00:44:00|19.02|17.21|19.02|17.21|19.03|17.22|19.02|17.21|0
1647305050000|2022-03-15 00:44:10|19.05|17.23|19.03|17.22|19.05|17.23|19.03|17.22|0
1647305060000|2022-03-15 00:44:20|19.05|17.23|19.02|17.21|19.07|17.26|19.02|17.21|0
1647305070000|2022-03-15 00:44:30|19.03|17.22|19|17.19|19.03|17.22|19|17.19|0
1647305080000|2022-03-15 00:44:40|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1647305090000|2022-03-15 00:44:50|19.05|17.23|19.02|17.21|19.05|17.23|19.02|17.21|0
1647305100000|2022-03-15 00:45:00|19|17.19|19.01|17.2|19.01|17.2|18.97|17.16|0
1647305110000|2022-03-15 00:45:10|19.03|17.22|19.07|17.26|19.07|17.26|19.03|17.22|0
1647305120000|2022-03-15 00:45:20|19.05|17.23|19.05|17.23|19.05|17.23|19.02|17.21|0
1647305130000|2022-03-15 00:45:30|19.02|17.21|19.05|17.23|19.05|17.23|19.02|17.21|0
1647305140000|2022-03-15 00:45:40|19.07|17.26|19.06|17.25|19.07|17.26|19.06|17.25|0
1647305150000|2022-03-15 00:45:50|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1647305160000|2022-03-15 00:46:00|19.07|17.26|19.33|17.49|19.33|17.49|19.07|17.26|0
1647305170000|2022-03-15 00:46:10|19.36|17.52|19.35|17.5|19.36|17.52|19.35|17.5|0
1647305180000|2022-03-15 00:46:20|19.31|17.47|19.26|17.42|19.31|17.47|19.26|17.42|0
1647305190000|2022-03-15 00:46:30|19.24|17.41|19.26|17.42|19.26|17.42|19.24|17.41|0
1647305200000|2022-03-15 00:46:40|19.27|17.43|19.31|17.47|19.31|17.47|19.27|17.43|0
1647305210000|2022-03-15 00:46:50|19.28|17.45|19.18|17.35|19.32|17.48|19.15|17.33|0
1647305230000|2022-03-15 00:47:10|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1647305240000|2022-03-15 00:47:20|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1647305250000|2022-03-15 00:47:30|19.18|17.35|19.15|17.33|19.18|17.35|19.15|17.33|0
1647305260000|2022-03-15 00:47:40|19.18|17.35|19.14|17.32|19.18|17.35|19.14|17.32|0
1647305270000|2022-03-15 00:47:50|19.15|17.33|19.18|17.35|19.18|17.35|19.15|17.33|0
1647305280000|2022-03-15 00:48:00|19.16|17.34|19.13|17.3|19.16|17.34|19.13|17.3|0
1647305290000|2022-03-15 00:48:10|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1647305300000|2022-03-15 00:48:20|19.09|17.27|19.06|17.24|19.1|17.28|19.06|17.24|0
1647305310000|2022-03-15 00:48:30|19.07|17.26|19.06|17.24|19.07|17.26|19.06|17.24|0
1647305320000|2022-03-15 00:48:40|19.05|17.23|19|17.19|19.05|17.23|19|17.19|0
1647305330000|2022-03-15 00:48:50|18.97|17.16|18.96|17.15|18.98|17.17|18.96|17.15|0
1647305340000|2022-03-15 00:49:00|18.89|17.09|18.93|17.13|18.93|17.13|18.89|17.09|0
1647305350000|2022-03-15 00:49:10|18.94|17.14|18.92|17.12|18.96|17.15|18.92|17.12|0
1647305360000|2022-03-15 00:49:20|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1647305370000|2022-03-15 00:49:30|18.88|17.08|18.92|17.12|18.92|17.12|18.87|17.07|0
1647305380000|2022-03-15 00:49:40|18.9|17.1|18.89|17.09|18.94|17.14|18.89|17.09|0
1647305390000|2022-03-15 00:49:50|18.84|17.05|18.81|17.02|18.84|17.05|18.81|17.02|0
1647305400000|2022-03-15 00:50:00|18.84|17.05|18.81|17.02|18.84|17.05|18.81|17.02|0
1647305410000|2022-03-15 00:50:10|18.84|17.05|18.81|17.02|18.84|17.05|18.81|17.02|0
1647305420000|2022-03-15 00:50:20|18.79|17|18.79|17|18.79|17|18.79|17|0
1647305430000|2022-03-15 00:50:30|18.81|17.02|18.83|17.03|18.83|17.03|18.8|17.01|0
1647305440000|2022-03-15 00:50:40|18.84|17.05|18.87|17.07|18.87|17.07|18.84|17.05|0
1647305450000|2022-03-15 00:50:50|18.84|17.05|18.84|17.05|18.87|17.07|18.84|17.05|0
1647305460000|2022-03-15 00:51:00|18.85|17.06|18.84|17.05|18.85|17.06|18.84|17.05|0
1647305470000|2022-03-15 00:51:10|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1647305480000|2022-03-15 00:51:20|18.87|17.07|18.84|17.05|18.87|17.07|18.84|17.05|0
1647305490000|2022-03-15 00:51:30|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1647305500000|2022-03-15 00:51:40|18.8|17.01|18.81|17.02|18.83|17.03|18.8|17.01|0
1647305510000|2022-03-15 00:51:50|18.83|17.03|18.83|17.03|18.83|17.03|18.83|17.03|0
1647305520000|2022-03-15 00:52:00|18.84|17.05|18.87|17.07|18.87|17.07|18.84|17.05|0
1647305530000|2022-03-15 00:52:10|18.84|17.05|18.83|17.03|18.84|17.05|18.83|17.03|0
1647305540000|2022-03-15 00:52:20|18.81|17.02|18.84|17.05|18.84|17.05|18.81|17.02|0
1647305550000|2022-03-15 00:52:30|18.81|17.02|18.81|17.02|18.81|17.02|18.76|16.98|0
1647305560000|2022-03-15 00:52:40|18.83|17.03|18.85|17.06|18.85|17.06|18.83|17.03|0
1647305570000|2022-03-15 00:52:50|18.8|17.01|18.78|16.99|18.8|17.01|18.78|16.99|0
1647305580000|2022-03-15 00:53:00|18.76|16.98|18.81|17.02|18.81|17.02|18.76|16.98|0
1647305590000|2022-03-15 00:53:10|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1647305600000|2022-03-15 00:53:20|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1647305610000|2022-03-15 00:53:30|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1647305620000|2022-03-15 00:53:40|18.83|17.03|18.84|17.05|18.84|17.05|18.83|17.03|0
1647305630000|2022-03-15 00:53:50|18.83|17.03|18.81|17.02|18.84|17.05|18.81|17.02|0
1647305640000|2022-03-15 00:54:00|18.85|17.06|18.81|17.02|18.85|17.06|18.79|17|0
1647305650000|2022-03-15 00:54:10|18.83|17.03|18.83|17.03|18.83|17.03|18.83|17.03|0
1647305660000|2022-03-15 00:54:20|18.84|17.05|18.83|17.03|18.84|17.05|18.81|17.02|0
1647305670000|2022-03-15 00:54:30|18.81|17.02|18.84|17.04|18.84|17.05|18.81|17.02|0
1647305680000|2022-03-15 00:54:40|18.86|17.07|18.84|17.04|18.86|17.07|18.84|17.04|0
1647305690000|2022-03-15 00:54:50|18.86|17.07|18.84|17.04|18.86|17.07|18.84|17.04|0
1647305700000|2022-03-15 00:55:00|18.83|17.03|18.86|17.07|18.86|17.07|18.83|17.03|0
1647305710000|2022-03-15 00:55:10|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1647305720000|2022-03-15 00:55:20|18.86|17.07|19.06|17.24|19.06|17.24|18.86|17.07|0
1647305730000|2022-03-15 00:55:30|19.05|17.23|19.07|17.25|19.07|17.25|19.05|17.23|0
1647305740000|2022-03-15 00:55:40|19.06|17.24|18.93|17.13|19.06|17.24|18.92|17.11|0
1647305750000|2022-03-15 00:55:50|18.94|17.14|18.94|17.14|18.94|17.14|18.93|17.13|0
1647305760000|2022-03-15 00:56:00|18.92|17.11|18.92|17.11|18.92|17.11|18.89|17.09|0
1647305770000|2022-03-15 00:56:10|18.95|17.15|18.99|17.18|18.99|17.18|18.95|17.15|0
1647305780000|2022-03-15 00:56:20|18.98|17.17|18.97|17.16|18.98|17.17|18.95|17.15|0
1647305790000|2022-03-15 00:56:30|18.95|17.15|18.89|17.09|18.98|17.17|18.89|17.09|0
1647305800000|2022-03-15 00:56:40|18.86|17.07|18.86|17.07|18.86|17.07|18.86|17.07|0
1647305810000|2022-03-15 00:56:50|18.84|17.04|18.81|17.02|18.84|17.04|18.81|17.02|0
1647305820000|2022-03-15 00:57:00|18.79|17|18.77|16.99|18.79|17|18.77|16.99|0
1647305830000|2022-03-15 00:57:10|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1647305840000|2022-03-15 00:57:20|18.79|17|18.76|16.97|18.79|17|18.76|16.97|0
1647305860000|2022-03-15 00:57:40|18.74|16.95|18.79|17|18.79|17|18.74|16.95|0
1647305870000|2022-03-15 00:57:50|18.74|16.95|18.68|16.91|18.74|16.95|18.68|16.91|0
1647305880000|2022-03-15 00:58:00|18.67|16.89|18.68|16.91|18.68|16.91|18.66|16.88|0
1647305890000|2022-03-15 00:58:10|18.7|16.92|18.68|16.91|18.7|16.92|18.68|16.91|0
1647305900000|2022-03-15 00:58:20|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1647305910000|2022-03-15 00:58:30|18.67|16.89|18.68|16.91|18.68|16.91|18.67|16.89|0
1647305920000|2022-03-15 00:58:40|18.74|16.95|18.71|16.93|18.74|16.95|18.71|16.93|0
1647305930000|2022-03-15 00:58:50|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1647305940000|2022-03-15 00:59:00|18.72|16.94|18.74|16.95|18.74|16.95|18.72|16.94|0
1647305950000|2022-03-15 00:59:10|18.72|16.94|18.76|16.97|18.76|16.97|18.72|16.94|0
1647305960000|2022-03-15 00:59:20|18.79|17|18.81|17.02|18.81|17.02|18.79|17|0
1647305980000|2022-03-15 00:59:40|18.79|17|18.84|17.04|18.84|17.04|18.79|17|0
1647305990000|2022-03-15 00:59:50|18.82|17.03|18.84|17.04|18.84|17.04|18.82|17.03|0
1647306000000|2022-03-15 01:00:00|18.86|17.07|18.88|17.08|18.88|17.08|18.86|17.07|0
1647306010000|2022-03-15 01:00:10|18.89|17.09|18.88|17.08|18.89|17.09|18.88|17.08|0
1647306020000|2022-03-15 01:00:20|18.86|17.07|18.9|17.1|18.9|17.1|18.86|17.07|0
1647306030000|2022-03-15 01:00:30|18.91|17.11|18.81|17.02|18.91|17.11|18.81|17.02|0
1647306040000|2022-03-15 01:00:40|18.79|17|18.81|17.02|18.81|17.02|18.79|17|0
1647306050000|2022-03-15 01:00:50|18.84|17.04|18.85|17.05|18.88|17.08|18.84|17.04|0
1647306060000|2022-03-15 01:01:00|18.86|17.07|18.91|17.11|18.91|17.11|18.86|17.07|0
1647306070000|2022-03-15 01:01:10|18.9|17.1|18.88|17.08|18.9|17.1|18.88|17.08|0
1647306080000|2022-03-15 01:01:20|18.86|17.07|18.88|17.08|18.88|17.08|18.86|17.07|0
1647306090000|2022-03-15 01:01:30|18.89|17.09|18.9|17.1|18.9|17.1|18.89|17.09|0
1647306100000|2022-03-15 01:01:40|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1647306110000|2022-03-15 01:01:50|18.89|17.09|18.91|17.11|18.91|17.11|18.89|17.09|0
1647306120000|2022-03-15 01:02:00|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1647306140000|2022-03-15 01:02:20|18.86|17.07|18.86|17.07|18.86|17.07|18.86|17.07|0
1647306150000|2022-03-15 01:02:30|18.88|17.08|18.89|17.09|18.89|17.09|18.88|17.08|0
1647306160000|2022-03-15 01:02:40|18.88|17.08|18.89|17.09|18.89|17.09|18.88|17.08|0
1647306170000|2022-03-15 01:02:50|18.88|17.08|18.9|17.1|18.9|17.1|18.88|17.08|0
1647306180000|2022-03-15 01:03:00|18.89|17.09|18.86|17.07|18.89|17.09|18.86|17.07|0
1647306190000|2022-03-15 01:03:10|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1647306200000|2022-03-15 01:03:20|18.86|17.07|18.84|17.04|18.86|17.07|18.84|17.04|0
1647306210000|2022-03-15 01:03:30|18.85|17.05|18.81|17.02|18.85|17.05|18.81|17.02|0
1647306220000|2022-03-15 01:03:40|18.85|17.05|18.89|17.09|18.89|17.09|18.85|17.05|0
1647306230000|2022-03-15 01:03:50|18.91|17.11|18.9|17.1|18.91|17.11|18.89|17.09|0
1647306240000|2022-03-15 01:04:00|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1647306250000|2022-03-15 01:04:10|19.04|17.23|19.07|17.25|19.07|17.25|19.04|17.23|0
1647306260000|2022-03-15 01:04:20|19.04|17.23|18.97|17.16|19.06|17.24|18.97|17.16|0
1647306270000|2022-03-15 01:04:30|19.02|17.21|19.04|17.23|19.04|17.23|19|17.19|0
1647306280000|2022-03-15 01:04:40|19.06|17.24|18.82|17.03|19.06|17.24|18.82|17.03|0
1647306290000|2022-03-15 01:04:50|18.86|17.07|18.94|17.14|18.95|17.15|18.86|17.07|0
1647306300000|2022-03-15 01:05:00|18.91|17.11|18.93|17.12|18.93|17.12|18.91|17.11|0
1647306310000|2022-03-15 01:05:10|18.89|17.09|18.91|17.11|18.91|17.11|18.89|17.09|0
1647306320000|2022-03-15 01:05:20|18.87|17.08|18.9|17.1|18.9|17.1|18.87|17.08|0
1647306330000|2022-03-15 01:05:30|18.89|17.09|18.91|17.11|18.91|17.11|18.89|17.09|0
1647306340000|2022-03-15 01:05:40|18.81|17.02|18.73|16.95|18.81|17.02|18.73|16.95|0
1647306350000|2022-03-15 01:05:50|18.76|16.97|18.73|16.95|18.76|16.97|18.73|16.95|0
1647306360000|2022-03-15 01:06:00|18.75|16.96|18.69|16.91|18.75|16.96|18.69|16.91|0
1647306370000|2022-03-15 01:06:10|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1647306380000|2022-03-15 01:06:20|18.69|16.91|18.68|16.9|18.69|16.91|18.68|16.9|0
1647306390000|2022-03-15 01:06:30|18.69|16.91|18.69|16.91|18.69|16.91|18.68|16.9|0
1647306400000|2022-03-15 01:06:40|18.68|16.9|18.73|16.95|18.73|16.95|18.68|16.9|0
1647306410000|2022-03-15 01:06:50|18.72|16.94|18.76|16.97|18.76|16.97|18.72|16.94|0
1647306420000|2022-03-15 01:07:00|18.73|16.95|18.76|16.97|18.76|16.97|18.73|16.95|0
1647306430000|2022-03-15 01:07:10|18.75|16.96|18.77|16.98|18.77|16.98|18.75|16.96|0
1647306440000|2022-03-15 01:07:20|18.78|17|18.77|16.98|18.78|17|18.76|16.97|0
1647306450000|2022-03-15 01:07:30|18.76|16.97|18.75|16.96|18.76|16.97|18.75|16.96|0
1647306460000|2022-03-15 01:07:40|18.73|16.95|18.73|16.95|18.73|16.95|18.73|16.95|0
1647306480000|2022-03-15 01:08:00|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1647306490000|2022-03-15 01:08:10|18.76|16.97|18.75|16.96|18.76|16.97|18.75|16.96|0
1647306500000|2022-03-15 01:08:20|18.72|16.94|18.71|16.93|18.72|16.94|18.71|16.93|0
1647306510000|2022-03-15 01:08:30|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1647306520000|2022-03-15 01:08:40|18.76|16.97|18.73|16.95|18.76|16.97|18.73|16.95|0
1647306530000|2022-03-15 01:08:50|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1647306540000|2022-03-15 01:09:00|18.76|16.97|18.62|16.84|18.76|16.97|18.62|16.84|0
1647306550000|2022-03-15 01:09:10|18.61|16.83|18.66|16.88|18.66|16.88|18.61|16.83|0
1647306560000|2022-03-15 01:09:20|18.63|16.86|18.66|16.88|18.66|16.88|18.63|16.86|0
1647306570000|2022-03-15 01:09:30|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1647306580000|2022-03-15 01:09:40|18.61|16.83|18.61|16.83|18.61|16.83|18.61|16.83|0
1647306600000|2022-03-15 01:10:00|18.66|16.88|18.61|16.83|18.66|16.88|18.61|16.83|0
1647306610000|2022-03-15 01:10:10|18.59|16.82|18.62|16.84|18.62|16.84|18.59|16.82|0
1647306620000|2022-03-15 01:10:20|18.63|16.86|18.66|16.88|18.66|16.88|18.63|16.86|0
1647306630000|2022-03-15 01:10:30|18.76|16.97|18.71|16.93|18.76|16.97|18.71|16.93|0
1647306640000|2022-03-15 01:10:40|18.73|16.95|18.73|16.95|18.73|16.95|18.71|16.93|0
1647306650000|2022-03-15 01:10:50|18.72|16.94|18.76|16.97|18.76|16.97|18.72|16.94|0
1647306660000|2022-03-15 01:11:00|18.77|16.98|18.76|16.97|18.77|16.98|18.76|16.97|0
1647306670000|2022-03-15 01:11:10|18.73|16.95|18.73|16.95|18.76|16.97|18.73|16.95|0
1647306680000|2022-03-15 01:11:20|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1647306690000|2022-03-15 01:11:30|18.69|16.91|18.67|16.89|18.69|16.91|18.67|16.89|0
1647306700000|2022-03-15 01:11:40|18.68|16.9|18.68|16.9|18.68|16.9|18.66|16.88|0
1647306710000|2022-03-15 01:11:50|18.69|16.91|18.69|16.91|18.69|16.91|18.68|16.9|0
1647306720000|2022-03-15 01:12:00|18.74|16.96|18.73|16.95|18.74|16.96|18.73|16.95|0
1647306730000|2022-03-15 01:12:10|18.74|16.96|18.74|16.96|18.74|16.96|18.74|16.96|0
1647306740000|2022-03-15 01:12:20|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1647306750000|2022-03-15 01:12:30|18.73|16.95|18.72|16.94|18.73|16.95|18.72|16.94|0
1647306760000|2022-03-15 01:12:40|18.71|16.92|18.71|16.92|18.71|16.92|18.71|16.92|0
1647306770000|2022-03-15 01:12:50|18.68|16.9|18.64|16.87|18.68|16.9|18.64|16.87|0
1647306780000|2022-03-15 01:13:00|18.67|16.89|18.69|16.91|18.71|16.92|18.67|16.89|0
1647306790000|2022-03-15 01:13:10|18.71|16.92|18.68|16.9|18.71|16.92|18.68|16.9|0
1647306800000|2022-03-15 01:13:20|18.67|16.89|18.68|16.9|18.68|16.9|18.66|16.88|0
1647306810000|2022-03-15 01:13:30|18.69|16.91|18.68|16.9|18.69|16.91|18.68|16.9|0
1647306820000|2022-03-15 01:13:40|18.66|16.88|18.68|16.9|18.68|16.9|18.65|16.88|0
1647306830000|2022-03-15 01:13:50|18.65|16.88|18.67|16.89|18.67|16.89|18.65|16.88|0
1647306840000|2022-03-15 01:14:00|18.68|16.9|18.73|16.95|18.73|16.95|18.68|16.9|0
1647306850000|2022-03-15 01:14:10|18.68|16.9|18.68|16.9|18.68|16.9|18.68|16.9|0
1647306860000|2022-03-15 01:14:20|18.69|16.91|18.68|16.9|18.69|16.91|18.68|16.9|0
1647306870000|2022-03-15 01:14:30|18.73|16.95|18.73|16.95|18.73|16.95|18.73|16.95|0
1647306880000|2022-03-15 01:14:40|18.71|16.92|18.71|16.92|18.72|16.94|18.71|16.92|0
1647306890000|2022-03-15 01:14:50|18.68|16.9|18.68|16.9|18.69|16.91|18.68|16.9|0
1647306900000|2022-03-15 01:15:00|18.65|16.88|18.69|16.91|18.72|16.94|18.65|16.88|0
1647306910000|2022-03-15 01:15:10|18.65|16.88|18.67|16.89|18.69|16.91|18.63|16.85|0
1647306920000|2022-03-15 01:15:20|18.68|16.9|18.63|16.85|18.68|16.9|18.63|16.85|0
1647306930000|2022-03-15 01:15:30|18.6|16.83|18.58|16.81|18.62|16.84|18.58|16.81|0
1647306940000|2022-03-15 01:15:40|18.56|16.8|18.58|16.81|18.58|16.81|18.55|16.79|0
1647306950000|2022-03-15 01:15:50|18.56|16.8|18.55|16.79|18.56|16.8|18.55|16.79|0
1647306960000|2022-03-15 01:16:00|18.58|16.81|18.48|16.72|18.58|16.81|18.48|16.72|0
1647306970000|2022-03-15 01:16:10|18.53|16.76|18.63|16.85|18.63|16.85|18.53|16.76|0
1647306980000|2022-03-15 01:16:20|18.62|16.84|18.58|16.81|18.62|16.84|18.58|16.81|0
1647306990000|2022-03-15 01:16:30|18.6|16.83|18.63|16.85|18.63|16.85|18.6|16.83|0
1647307000000|2022-03-15 01:16:40|18.62|16.84|18.62|16.84|18.63|16.85|18.62|16.84|0
1647307010000|2022-03-15 01:16:50|18.6|16.83|18.59|16.82|18.6|16.83|18.58|16.81|0
1647307020000|2022-03-15 01:17:00|18.63|16.85|18.63|16.85|18.63|16.85|18.62|16.84|0
1647307030000|2022-03-15 01:17:10|18.6|16.83|18.54|16.77|18.6|16.83|18.54|16.77|0
1647307040000|2022-03-15 01:17:20|18.55|16.79|18.53|16.76|18.58|16.81|18.53|16.76|0
1647307050000|2022-03-15 01:17:30|18.51|16.75|18.53|16.76|18.53|16.76|18.5|16.74|0
1647307060000|2022-03-15 01:17:40|18.56|16.8|18.53|16.76|18.56|16.8|18.53|16.76|0
1647307070000|2022-03-15 01:17:50|18.5|16.74|18.46|16.7|18.53|16.76|18.46|16.7|0
1647307080000|2022-03-15 01:18:00|18.48|16.72|18.49|16.73|18.49|16.73|18.48|16.72|0
1647307090000|2022-03-15 01:18:10|18.48|16.72|18.53|16.76|18.53|16.76|18.48|16.72|0
1647307100000|2022-03-15 01:18:20|18.51|16.75|18.58|16.81|18.58|16.81|18.51|16.75|0
1647307110000|2022-03-15 01:18:30|18.56|16.8|18.55|16.79|18.56|16.8|18.54|16.77|0
1647307120000|2022-03-15 01:18:40|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1647307130000|2022-03-15 01:18:50|18.55|16.79|18.55|16.79|18.56|16.8|18.54|16.77|0
1647307140000|2022-03-15 01:19:00|18.5|16.74|18.55|16.78|18.55|16.78|18.48|16.72|0
1647307150000|2022-03-15 01:19:10|18.53|16.76|18.58|16.81|18.58|16.81|18.53|16.76|0
1647307160000|2022-03-15 01:19:20|18.55|16.78|18.53|16.76|18.55|16.78|18.53|16.76|0
1647307170000|2022-03-15 01:19:30|18.54|16.77|18.53|16.76|18.54|16.77|18.53|16.76|0
1647307180000|2022-03-15 01:19:40|18.51|16.75|18.5|16.74|18.53|16.76|18.5|16.74|0
1647307190000|2022-03-15 01:19:50|18.53|16.76|18.43|16.67|18.54|16.77|18.43|16.67|0
1647307200000|2022-03-15 01:20:00|18.45|16.69|18.43|16.67|18.45|16.69|18.4|16.65|0
1647307210000|2022-03-15 01:20:10|18.44|16.68|18.45|16.69|18.48|16.72|18.44|16.68|0
1647307220000|2022-03-15 01:20:20|18.49|16.73|18.48|16.72|18.5|16.74|18.48|16.72|0
1647307230000|2022-03-15 01:20:30|18.51|16.75|18.53|16.76|18.53|16.76|18.5|16.74|0
1647307240000|2022-03-15 01:20:40|18.54|16.77|18.51|16.75|18.54|16.77|18.5|16.74|0
1647307250000|2022-03-15 01:20:50|18.48|16.72|18.53|16.76|18.53|16.76|18.48|16.72|0
1647307260000|2022-03-15 01:21:00|18.51|16.75|18.48|16.72|18.51|16.75|18.48|16.72|0
1647307270000|2022-03-15 01:21:10|18.45|16.69|18.46|16.7|18.48|16.72|18.45|16.69|0
1647307280000|2022-03-15 01:21:20|18.48|16.72|18.46|16.7|18.48|16.72|18.45|16.69|0
1647307290000|2022-03-15 01:21:30|18.45|16.69|18.42|16.67|18.48|16.72|18.42|16.67|0
1647307300000|2022-03-15 01:21:40|18.45|16.69|18.42|16.67|18.45|16.69|18.42|16.67|0
1647307310000|2022-03-15 01:21:50|18.45|16.69|18.45|16.69|18.46|16.7|18.45|16.69|0
1647307320000|2022-03-15 01:22:00|18.42|16.67|18.45|16.69|18.45|16.69|18.42|16.67|0
1647307330000|2022-03-15 01:22:10|18.46|16.7|18.45|16.69|18.46|16.7|18.45|16.69|0
1647307340000|2022-03-15 01:22:20|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1647307350000|2022-03-15 01:22:30|18.53|16.76|18.51|16.75|18.53|16.76|18.51|16.75|0
1647307360000|2022-03-15 01:22:40|18.53|16.76|18.5|16.74|18.53|16.76|18.5|16.74|0
1647307370000|2022-03-15 01:22:50|18.47|16.72|18.49|16.73|18.5|16.74|18.47|16.72|0
1647307380000|2022-03-15 01:23:00|18.5|16.74|18.53|16.76|18.55|16.78|18.5|16.74|0
1647307390000|2022-03-15 01:23:10|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1647307400000|2022-03-15 01:23:20|18.55|16.78|18.75|16.97|18.75|16.97|18.55|16.78|0
1647307410000|2022-03-15 01:23:30|18.91|17.11|18.91|17.11|18.91|17.11|18.86|17.06|0
1647307420000|2022-03-15 01:23:40|18.99|17.18|18.92|17.12|18.99|17.18|18.92|17.12|0
1647307430000|2022-03-15 01:23:50|18.91|17.11|18.93|17.13|18.95|17.14|18.91|17.11|0
1647307440000|2022-03-15 01:24:00|18.92|17.12|18.96|17.15|18.96|17.15|18.91|17.11|0
1647307450000|2022-03-15 01:24:10|18.99|17.18|18.99|17.18|19.01|17.2|18.99|17.18|0
1647307460000|2022-03-15 01:24:20|19.01|17.2|18.95|17.14|19.01|17.2|18.95|17.14|0
1647307470000|2022-03-15 01:24:30|18.96|17.15|18.96|17.15|18.96|17.15|18.95|17.14|0
1647307480000|2022-03-15 01:24:40|18.97|17.17|18.97|17.17|18.97|17.17|18.96|17.15|0
1647307490000|2022-03-15 01:24:50|18.93|17.13|19.02|17.21|19.02|17.21|18.93|17.13|0
1647307500000|2022-03-15 01:25:00|18.99|17.18|18.96|17.15|18.99|17.18|18.96|17.15|0
1647307510000|2022-03-15 01:25:10|19.01|17.2|19.14|17.32|19.14|17.32|19.01|17.2|0
1647307520000|2022-03-15 01:25:20|19.17|17.34|19.19|17.37|19.19|17.37|19.17|17.34|0
1647307530000|2022-03-15 01:25:30|19.18|17.35|19.11|17.29|19.18|17.35|19.1|17.28|0
1647307540000|2022-03-15 01:25:40|19.08|17.26|19.05|17.24|19.08|17.26|19.05|17.24|0
1647307550000|2022-03-15 01:25:50|19.06|17.25|19.06|17.25|19.06|17.25|19.05|17.24|0
1647307560000|2022-03-15 01:26:00|19.05|17.24|19.04|17.22|19.05|17.24|19.04|17.22|0
1647307570000|2022-03-15 01:26:10|19.01|17.2|19.06|17.25|19.08|17.26|19.01|17.2|0
1647307580000|2022-03-15 01:26:20|19.04|17.22|19.04|17.22|19.04|17.22|19.01|17.2|0
1647307590000|2022-03-15 01:26:30|19.09|17.27|19.1|17.28|19.1|17.28|19.09|17.27|0
1647307600000|2022-03-15 01:26:40|19.09|17.27|19.14|17.32|19.17|17.34|19.09|17.27|0
1647307610000|2022-03-15 01:26:50|19.19|17.36|19.21|17.38|19.21|17.38|19.18|17.35|0
1647307620000|2022-03-15 01:27:00|19.22|17.39|19.35|17.51|19.35|17.51|19.22|17.39|0
1647307630000|2022-03-15 01:27:10|19.3|17.46|19.21|17.38|19.3|17.46|19.21|17.38|0
1647307640000|2022-03-15 01:27:20|19.19|17.36|19.1|17.28|19.22|17.39|19.1|17.28|0
1647307650000|2022-03-15 01:27:30|19.11|17.29|19.09|17.27|19.11|17.29|19.06|17.25|0
1647307660000|2022-03-15 01:27:40|19.06|17.25|19.15|17.33|19.15|17.33|19.06|17.25|0
1647307670000|2022-03-15 01:27:50|19.11|17.29|19.11|17.29|19.11|17.29|19.09|17.27|0
1647307680000|2022-03-15 01:28:00|19.09|17.27|19.05|17.23|19.13|17.31|19.05|17.23|0
1647307690000|2022-03-15 01:28:10|18.98|17.18|19.02|17.21|19.05|17.23|18.98|17.18|0
1647307700000|2022-03-15 01:28:20|18.98|17.18|19.01|17.2|19.02|17.21|18.98|17.18|0
1647307710000|2022-03-15 01:28:30|19.09|17.27|19.05|17.23|19.09|17.27|19.05|17.23|0
1647307720000|2022-03-15 01:28:40|19.01|17.2|19.01|17.2|19.02|17.21|19.01|17.2|0
1647307730000|2022-03-15 01:28:50|18.98|17.18|18.91|17.11|18.98|17.18|18.91|17.11|0
1647307740000|2022-03-15 01:29:00|18.95|17.14|18.91|17.11|18.95|17.14|18.86|17.06|0
1647307750000|2022-03-15 01:29:10|18.88|17.08|18.92|17.12|18.92|17.12|18.88|17.08|0
1647307760000|2022-03-15 01:29:20|18.75|16.97|18.73|16.94|18.75|16.97|18.66|16.89|0
1647307770000|2022-03-15 01:29:30|18.65|16.87|18.69|16.91|18.69|16.91|18.65|16.87|0
1647307780000|2022-03-15 01:29:40|18.68|16.9|18.65|16.87|18.68|16.9|18.65|16.87|0
1647307790000|2022-03-15 01:29:50|18.68|16.9|18.71|16.93|18.71|16.93|18.66|16.89|0
1647307800000|2022-03-15 01:30:00|18.73|16.94|18.71|16.93|18.73|16.94|18.66|16.89|0
1647307810000|2022-03-15 01:30:10|18.73|16.94|18.7|16.92|18.73|16.94|18.7|16.92|0
1647307820000|2022-03-15 01:30:20|18.68|16.9|18.86|17.06|18.86|17.06|18.68|16.9|0
1647307830000|2022-03-15 01:30:30|18.8|17.01|18.73|16.94|18.8|17.01|18.73|16.94|0
1647307840000|2022-03-15 01:30:40|18.74|16.95|18.76|16.98|18.76|16.98|18.74|16.95|0
1647307850000|2022-03-15 01:30:50|18.8|17.01|18.78|16.99|18.8|17.01|18.75|16.97|0
1647307860000|2022-03-15 01:31:00|18.75|16.97|18.74|16.95|18.75|16.97|18.74|16.95|0
1647307870000|2022-03-15 01:31:10|18.71|16.93|18.61|16.84|18.71|16.93|18.61|16.84|0
1647307880000|2022-03-15 01:31:20|18.6|16.83|18.62|16.85|18.62|16.85|18.6|16.83|0
1647307890000|2022-03-15 01:31:30|18.47|16.71|18.5|16.74|18.5|16.74|18.47|16.71|0
1647307900000|2022-03-15 01:31:40|18.47|16.71|18.42|16.67|18.47|16.71|18.42|16.67|0
1647307910000|2022-03-15 01:31:50|18.41|16.66|18.4|16.64|18.41|16.66|18.38|16.63|0
1647307920000|2022-03-15 01:32:00|18.38|16.63|18.41|16.66|18.41|16.66|18.37|16.62|0
1647307930000|2022-03-15 01:32:10|18.42|16.67|18.4|16.64|18.42|16.67|18.4|16.64|0
1647307940000|2022-03-15 01:32:20|18.38|16.63|18.35|16.6|18.38|16.63|18.35|16.6|0
1647307950000|2022-03-15 01:32:30|18.33|16.59|18.32|16.58|18.35|16.6|18.32|16.58|0
1647307960000|2022-03-15 01:32:40|18.35|16.6|18.4|16.64|18.4|16.64|18.35|16.6|0
1647307970000|2022-03-15 01:32:50|18.38|16.63|18.37|16.62|18.38|16.63|18.36|16.61|0
1647307980000|2022-03-15 01:33:00|18.4|16.64|18.43|16.68|18.43|16.68|18.4|16.64|0
1647307990000|2022-03-15 01:33:10|18.42|16.67|18.43|16.68|18.43|16.68|18.38|16.63|0
1647308000000|2022-03-15 01:33:20|18.42|16.67|18.36|16.61|18.42|16.67|18.36|16.61|0
1647308010000|2022-03-15 01:33:30|18.38|16.63|18.37|16.62|18.4|16.64|18.35|16.6|0
1647308020000|2022-03-15 01:33:40|18.32|16.58|18.27|16.53|18.32|16.58|18.27|16.53|0
1647308030000|2022-03-15 01:33:50|18.3|16.55|18.25|16.51|18.3|16.55|18.25|16.51|0
1647308040000|2022-03-15 01:34:00|18.27|16.53|18.37|16.62|18.37|16.62|18.27|16.53|0
1647308050000|2022-03-15 01:34:10|18.35|16.6|18.37|16.62|18.37|16.62|18.35|16.6|0
1647308060000|2022-03-15 01:34:20|18.4|16.64|18.32|16.58|18.4|16.64|18.27|16.53|0
1647308070000|2022-03-15 01:34:30|18.27|16.53|18.3|16.55|18.3|16.55|18.22|16.49|0
1647308080000|2022-03-15 01:34:40|18.25|16.51|18.26|16.52|18.27|16.53|18.25|16.51|0
1647308090000|2022-03-15 01:34:50|18.22|16.48|18.15|16.42|18.22|16.48|18.12|16.39|0
1647308100000|2022-03-15 01:35:00|18.17|16.44|18.15|16.42|18.17|16.44|18.13|16.41|0
1647308110000|2022-03-15 01:35:10|18.16|16.43|18.13|16.41|18.16|16.43|18.13|16.41|0
1647308120000|2022-03-15 01:35:20|18.1|16.37|18.05|16.33|18.1|16.37|18.05|16.33|0
1647308130000|2022-03-15 01:35:30|18.02|16.3|17.97|16.26|18.02|16.3|17.97|16.26|0
1647308140000|2022-03-15 01:35:40|17.95|16.24|17.95|16.24|17.97|16.26|17.95|16.24|0
1647308150000|2022-03-15 01:35:50|17.92|16.21|17.9|16.19|17.97|16.26|17.9|16.19|0
1647308160000|2022-03-15 01:36:00|17.93|16.23|17.9|16.19|17.93|16.23|17.85|16.15|0
1647308170000|2022-03-15 01:36:10|17.92|16.21|17.87|16.17|17.92|16.21|17.87|16.17|0
1647308180000|2022-03-15 01:36:20|17.9|16.19|17.95|16.24|17.95|16.24|17.9|16.19|0
1647308190000|2022-03-15 01:36:30|17.96|16.25|18.05|16.33|18.05|16.33|17.96|16.25|0
1647308200000|2022-03-15 01:36:40|18.07|16.35|18.12|16.39|18.12|16.39|18.07|16.35|0
1647308210000|2022-03-15 01:36:50|18.14|16.42|18.14|16.42|18.16|16.43|18.14|16.42|0
1647308220000|2022-03-15 01:37:00|18.16|16.43|18.11|16.38|18.16|16.43|18.06|16.34|0
1647308230000|2022-03-15 01:37:10|18.09|16.37|18.14|16.42|18.14|16.42|18.09|16.37|0
1647308240000|2022-03-15 01:37:20|18.13|16.4|18.14|16.42|18.17|16.44|18.13|16.4|0
1647308250000|2022-03-15 01:37:30|18.18|16.45|18.19|16.46|18.19|16.46|18.18|16.45|0
1647308260000|2022-03-15 01:37:40|18.17|16.44|18.17|16.44|18.17|16.44|18.16|16.43|0
1647308270000|2022-03-15 01:37:50|18.23|16.5|18.32|16.57|18.32|16.57|18.23|16.5|0
1647308280000|2022-03-15 01:38:00|18.34|16.6|18.4|16.64|18.4|16.64|18.34|16.6|0
1647308290000|2022-03-15 01:38:10|18.34|16.6|18.37|16.62|18.37|16.62|18.34|16.6|0
1647308300000|2022-03-15 01:38:20|18.34|16.6|18.28|16.54|18.34|16.6|18.28|16.54|0
1647308310000|2022-03-15 01:38:30|18.29|16.55|18.27|16.53|18.29|16.55|18.27|16.53|0
1647308320000|2022-03-15 01:38:40|18.29|16.55|18.24|16.51|18.29|16.55|18.24|16.51|0
1647308330000|2022-03-15 01:38:50|18.19|16.46|18.17|16.44|18.19|16.46|18.17|16.44|0
1647308340000|2022-03-15 01:39:00|18.19|16.46|18.19|16.46|18.21|16.47|18.19|16.46|0
1647308350000|2022-03-15 01:39:10|18.21|16.47|18.26|16.52|18.26|16.52|18.21|16.47|0
1647308360000|2022-03-15 01:39:20|18.24|16.51|18.29|16.55|18.29|16.55|18.22|16.48|0
1647308370000|2022-03-15 01:39:30|18.27|16.53|18.24|16.51|18.29|16.55|18.24|16.51|0
1647308380000|2022-03-15 01:39:40|18.27|16.53|18.24|16.51|18.29|16.55|18.24|16.51|0
1647308390000|2022-03-15 01:39:50|18.27|16.53|18.26|16.52|18.27|16.53|18.23|16.49|0
1647308400000|2022-03-15 01:40:00|18.24|16.51|18.24|16.51|18.24|16.51|18.23|16.49|0
1647308410000|2022-03-15 01:40:10|18.34|16.6|18.32|16.57|18.34|16.6|18.32|16.57|0
1647308420000|2022-03-15 01:40:20|18.31|16.56|18.33|16.59|18.33|16.59|18.31|16.56|0
1647308430000|2022-03-15 01:40:30|18.37|16.62|18.39|16.64|18.39|16.64|18.34|16.6|0
1647308440000|2022-03-15 01:40:40|18.37|16.62|18.38|16.63|18.39|16.64|18.37|16.62|0
1647308450000|2022-03-15 01:40:50|18.37|16.62|18.32|16.57|18.37|16.62|18.32|16.57|0
1647308460000|2022-03-15 01:41:00|18.31|16.56|18.37|16.62|18.37|16.62|18.31|16.56|0
1647308470000|2022-03-15 01:41:10|18.36|16.61|18.37|16.62|18.41|16.65|18.36|16.61|0
1647308490000|2022-03-15 01:41:30|18.34|16.6|18.37|16.62|18.37|16.62|18.34|16.6|0
1647308500000|2022-03-15 01:41:40|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1647308510000|2022-03-15 01:41:50|18.32|16.57|18.28|16.54|18.32|16.57|18.28|16.54|0
1647308520000|2022-03-15 01:42:00|18.24|16.51|18.28|16.54|18.28|16.54|18.24|16.51|0
1647308530000|2022-03-15 01:42:10|18.34|16.6|18.31|16.56|18.34|16.6|18.31|16.56|0
1647308540000|2022-03-15 01:42:20|18.29|16.55|18.29|16.55|18.34|16.6|18.29|16.55|0
1647308550000|2022-03-15 01:42:30|18.32|16.57|18.29|16.55|18.34|16.6|18.29|16.55|0
1647308560000|2022-03-15 01:42:40|18.32|16.57|18.31|16.56|18.32|16.57|18.29|16.55|0
1647308570000|2022-03-15 01:42:50|18.34|16.6|18.37|16.62|18.37|16.62|18.34|16.6|0
1647308580000|2022-03-15 01:43:00|18.34|16.6|18.33|16.58|18.34|16.6|18.32|16.57|0
1647308590000|2022-03-15 01:43:10|18.37|16.62|18.36|16.61|18.37|16.62|18.32|16.57|0
1647308600000|2022-03-15 01:43:20|18.32|16.57|18.34|16.6|18.37|16.62|18.32|16.57|0
1647308610000|2022-03-15 01:43:30|18.38|16.63|18.32|16.57|18.38|16.63|18.32|16.57|0
1647308620000|2022-03-15 01:43:40|18.34|16.6|18.34|16.6|18.34|16.6|18.33|16.58|0
1647308630000|2022-03-15 01:43:50|18.38|16.63|18.37|16.62|18.38|16.63|18.34|16.6|0
1647308640000|2022-03-15 01:44:00|18.36|16.61|18.37|16.62|18.38|16.63|18.36|16.61|0
1647308650000|2022-03-15 01:44:10|18.38|16.63|18.55|16.78|18.55|16.78|18.37|16.62|0
1647308660000|2022-03-15 01:44:20|18.52|16.76|18.61|16.84|18.61|16.84|18.52|16.76|0
1647308670000|2022-03-15 01:44:30|18.6|16.82|18.47|16.71|18.6|16.82|18.47|16.71|0
1647308680000|2022-03-15 01:44:40|18.49|16.73|18.52|16.76|18.52|16.76|18.49|16.73|0
1647308690000|2022-03-15 01:44:50|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1647308700000|2022-03-15 01:45:00|18.49|16.73|18.47|16.71|18.49|16.73|18.44|16.69|0
1647308710000|2022-03-15 01:45:10|18.44|16.69|18.41|16.65|18.44|16.69|18.41|16.65|0
1647308720000|2022-03-15 01:45:20|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1647308730000|2022-03-15 01:45:30|18.38|16.63|18.47|16.71|18.47|16.71|18.38|16.63|0
1647308740000|2022-03-15 01:45:40|18.44|16.69|18.42|16.66|18.51|16.74|18.42|16.66|0
1647308750000|2022-03-15 01:45:50|18.39|16.64|18.46|16.7|18.46|16.7|18.39|16.64|0
1647308760000|2022-03-15 01:46:00|18.41|16.65|18.39|16.64|18.41|16.65|18.35|16.61|0
1647308770000|2022-03-15 01:46:10|18.37|16.62|18.37|16.62|18.37|16.62|18.32|16.57|0
1647308780000|2022-03-15 01:46:20|18.4|16.65|18.62|16.85|18.62|16.85|18.4|16.65|0
1647308790000|2022-03-15 01:46:30|18.57|16.8|18.6|16.82|18.6|16.82|18.57|16.8|0
1647308800000|2022-03-15 01:46:40|18.62|16.85|18.65|16.87|18.7|16.92|18.62|16.85|0
1647308810000|2022-03-15 01:46:50|18.6|16.82|18.6|16.82|18.62|16.85|18.6|16.82|0
1647308830000|2022-03-15 01:47:10|18.56|16.79|18.49|16.73|18.56|16.79|18.49|16.73|0
1647308840000|2022-03-15 01:47:20|18.42|16.66|18.38|16.63|18.42|16.66|18.38|16.63|0
1647308850000|2022-03-15 01:47:30|18.37|16.62|18.42|16.66|18.42|16.66|18.37|16.62|0
1647308860000|2022-03-15 01:47:40|18.4|16.65|18.39|16.64|18.4|16.65|18.39|16.64|0
1647308870000|2022-03-15 01:47:50|18.42|16.66|18.46|16.7|18.46|16.7|18.42|16.66|0
1647308880000|2022-03-15 01:48:00|18.44|16.69|18.4|16.65|18.44|16.69|18.4|16.65|0
1647308890000|2022-03-15 01:48:10|18.39|16.64|18.4|16.65|18.4|16.65|18.39|16.64|0
1647308900000|2022-03-15 01:48:20|18.39|16.64|18.44|16.69|18.47|16.71|18.39|16.64|0
1647308910000|2022-03-15 01:48:30|18.45|16.7|18.42|16.66|18.45|16.7|18.42|16.66|0
1647308920000|2022-03-15 01:48:40|18.48|16.72|18.54|16.78|18.57|16.8|18.48|16.72|0
1647308930000|2022-03-15 01:48:50|18.58|16.81|18.54|16.78|18.58|16.81|18.54|16.78|0
1647308940000|2022-03-15 01:49:00|18.52|16.75|18.54|16.78|18.54|16.78|18.52|16.75|0
1647308950000|2022-03-15 01:49:10|18.57|16.8|18.53|16.77|18.57|16.8|18.53|16.77|0
1647308960000|2022-03-15 01:49:20|18.52|16.75|18.56|16.79|18.57|16.8|18.52|16.75|0
1647308970000|2022-03-15 01:49:30|18.53|16.77|18.51|16.74|18.53|16.77|18.49|16.73|0
1647308980000|2022-03-15 01:49:40|18.56|16.79|18.61|16.83|18.61|16.83|18.54|16.78|0
1647308990000|2022-03-15 01:49:50|18.63|16.86|18.57|16.8|18.63|16.86|18.57|16.8|0
1647309000000|2022-03-15 01:50:00|18.52|16.75|18.56|16.79|18.58|16.81|18.52|16.75|0
1647309010000|2022-03-15 01:50:10|18.53|16.77|18.62|16.85|18.62|16.85|18.53|16.77|0
1647309020000|2022-03-15 01:50:20|18.65|16.87|18.65|16.87|18.67|16.89|18.65|16.87|0
1647309030000|2022-03-15 01:50:30|18.57|16.8|18.59|16.82|18.59|16.82|18.57|16.8|0
1647309040000|2022-03-15 01:50:40|18.61|16.83|18.68|16.9|18.68|16.9|18.61|16.83|0
1647309050000|2022-03-15 01:50:50|18.7|16.92|18.7|16.92|18.72|16.94|18.7|16.92|0
1647309060000|2022-03-15 01:51:00|18.72|16.94|18.67|16.89|18.72|16.94|18.67|16.89|0
1647309070000|2022-03-15 01:51:10|18.63|16.86|18.67|16.89|18.67|16.89|18.63|16.86|0
1647309080000|2022-03-15 01:51:20|18.71|16.93|18.77|16.98|18.8|17.01|18.71|16.93|0
1647309090000|2022-03-15 01:51:30|18.81|17.02|18.77|16.98|18.82|17.03|18.77|16.98|0
1647309100000|2022-03-15 01:51:40|18.75|16.96|18.77|16.98|18.77|16.98|18.75|16.96|0
1647309110000|2022-03-15 01:51:50|18.78|17|18.63|16.86|18.78|17|18.63|16.86|0
1647309120000|2022-03-15 01:52:00|18.48|16.72|18.47|16.71|18.52|16.75|18.47|16.71|0
1647309130000|2022-03-15 01:52:10|18.45|16.7|18.48|16.72|18.48|16.72|18.43|16.67|0
1647309140000|2022-03-15 01:52:20|18.42|16.66|18.47|16.71|18.47|16.71|18.42|16.66|0
1647309150000|2022-03-15 01:52:30|18.48|16.72|18.47|16.71|18.48|16.72|18.47|16.71|0
1647309160000|2022-03-15 01:52:40|18.49|16.73|18.52|16.75|18.52|16.75|18.49|16.73|0
1647309170000|2022-03-15 01:52:50|18.5|16.74|18.52|16.75|18.52|16.75|18.49|16.73|0
1647309180000|2022-03-15 01:53:00|18.53|16.76|18.49|16.73|18.53|16.76|18.48|16.72|0
1647309190000|2022-03-15 01:53:10|18.52|16.75|18.55|16.79|18.55|16.79|18.52|16.75|0
1647309200000|2022-03-15 01:53:20|18.5|16.74|18.44|16.69|18.52|16.75|18.42|16.66|0
1647309210000|2022-03-15 01:53:30|18.45|16.7|18.44|16.69|18.52|16.75|18.44|16.69|0
1647309220000|2022-03-15 01:53:40|18.42|16.66|18.37|16.62|18.42|16.66|18.35|16.6|0
1647309230000|2022-03-15 01:53:50|18.39|16.64|18.42|16.66|18.42|16.66|18.39|16.64|0
1647309240000|2022-03-15 01:54:00|18.37|16.62|18.27|16.53|18.37|16.62|18.27|16.53|0
1647309250000|2022-03-15 01:54:10|18.09|16.37|18.14|16.41|18.17|16.44|18.09|16.37|0
1647309260000|2022-03-15 01:54:20|18.12|16.39|18.04|16.32|18.12|16.39|18.04|16.32|0
1647309270000|2022-03-15 01:54:30|18.08|16.36|18.07|16.34|18.1|16.38|18.07|16.34|0
1647309280000|2022-03-15 01:54:40|17.99|16.28|17.99|16.28|18|16.29|17.97|16.26|0
1647309290000|2022-03-15 01:54:50|18.02|16.3|18.07|16.34|18.09|16.37|18.02|16.3|0
1647309300000|2022-03-15 01:55:00|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1647309310000|2022-03-15 01:55:10|18.1|16.38|18.14|16.41|18.14|16.41|18.1|16.38|0
1647309320000|2022-03-15 01:55:20|18.15|16.42|18.18|16.45|18.18|16.45|18.15|16.42|0
1647309330000|2022-03-15 01:55:30|18.14|16.41|18.11|16.39|18.14|16.41|18.11|16.39|0
1647309340000|2022-03-15 01:55:40|18.09|16.37|18.08|16.36|18.09|16.37|18.07|16.34|0
1647309350000|2022-03-15 01:55:50|18.04|16.32|17.99|16.28|18.04|16.32|17.99|16.28|0
1647309360000|2022-03-15 01:56:00|17.98|16.27|17.84|16.14|17.98|16.27|17.82|16.12|0
1647309370000|2022-03-15 01:56:10|17.89|16.19|17.87|16.17|17.89|16.19|17.87|16.17|0
1647309380000|2022-03-15 01:56:20|17.89|16.19|17.89|16.19|17.92|16.21|17.89|16.19|0
1647309390000|2022-03-15 01:56:30|17.92|16.21|17.98|16.27|17.98|16.27|17.92|16.21|0
1647309400000|2022-03-15 01:56:40|17.99|16.28|18.04|16.32|18.05|16.33|17.99|16.28|0
1647309410000|2022-03-15 01:56:50|18.05|16.33|18.09|16.37|18.11|16.39|18.05|16.33|0
1647309420000|2022-03-15 01:57:00|18.13|16.4|18.11|16.39|18.13|16.4|18.09|16.37|0
1647309430000|2022-03-15 01:57:10|18.13|16.4|18.13|16.4|18.14|16.41|18.13|16.4|0
1647309440000|2022-03-15 01:57:20|18.1|16.38|18.04|16.32|18.1|16.38|18.03|16.31|0
1647309450000|2022-03-15 01:57:30|18.02|16.3|17.99|16.28|18.02|16.3|17.99|16.28|0
1647309460000|2022-03-15 01:57:40|17.98|16.27|17.99|16.28|17.99|16.28|17.97|16.25|0
1647309470000|2022-03-15 01:57:50|18.01|16.3|18.01|16.3|18.01|16.3|17.99|16.28|0
1647309480000|2022-03-15 01:58:00|17.99|16.28|18.06|16.34|18.09|16.37|17.99|16.28|0
1647309490000|2022-03-15 01:58:10|18.09|16.37|18.14|16.41|18.14|16.41|18.09|16.37|0
1647309500000|2022-03-15 01:58:20|18.11|16.39|18.13|16.4|18.14|16.41|18.1|16.38|0
1647309510000|2022-03-15 01:58:30|18.16|16.43|18.16|16.43|18.16|16.43|18.15|16.42|0
1647309520000|2022-03-15 01:58:40|18.28|16.54|18.28|16.54|18.28|16.54|18.26|16.52|0
1647309530000|2022-03-15 01:58:50|18.29|16.55|18.31|16.57|18.31|16.57|18.28|16.54|0
1647309540000|2022-03-15 01:59:00|18.36|16.62|18.31|16.57|18.36|16.62|18.31|16.57|0
1647309550000|2022-03-15 01:59:10|18.34|16.59|18.41|16.66|18.43|16.67|18.34|16.59|0
1647309560000|2022-03-15 01:59:20|18.44|16.68|18.25|16.51|18.44|16.68|18.19|16.46|0
1647309570000|2022-03-15 01:59:30|18.31|16.57|18.28|16.54|18.31|16.57|18.28|16.54|0
1647309580000|2022-03-15 01:59:40|18.29|16.55|18.29|16.55|18.29|16.55|18.26|16.52|0
1647309590000|2022-03-15 01:59:50|18.28|16.54|18.26|16.52|18.28|16.54|18.26|16.52|0
1647309600000|2022-03-15 02:00:00|18.28|16.54|18.26|16.52|18.28|16.54|18.26|16.52|0
1647309610000|2022-03-15 02:00:10|18.28|16.54|18.3|16.56|18.3|16.56|18.28|16.54|0
1647309620000|2022-03-15 02:00:20|18.29|16.55|18.31|16.57|18.31|16.57|18.29|16.55|0
1647309630000|2022-03-15 02:00:30|18.33|16.58|18.31|16.57|18.34|16.59|18.31|16.57|0
1647309640000|2022-03-15 02:00:40|18.28|16.53|18.3|16.56|18.33|16.58|18.28|16.53|0
1647309650000|2022-03-15 02:00:50|18.31|16.57|18.34|16.59|18.34|16.59|18.31|16.57|0
1647309660000|2022-03-15 02:01:00|18.33|16.58|18.39|16.64|18.44|16.68|18.33|16.58|0
1647309670000|2022-03-15 02:01:10|18.44|16.68|18.49|16.73|18.52|16.75|18.44|16.68|0
1647309680000|2022-03-15 02:01:20|18.58|16.81|18.72|16.94|18.72|16.94|18.58|16.81|0
1647309690000|2022-03-15 02:01:30|18.64|16.87|18.41|16.66|18.64|16.87|18.38|16.63|0
1647309700000|2022-03-15 02:01:40|18.38|16.63|18.48|16.72|18.48|16.72|18.38|16.63|0
1647309710000|2022-03-15 02:01:50|18.54|16.77|18.59|16.82|18.67|16.89|18.54|16.77|0
1647309720000|2022-03-15 02:02:00|18.54|16.77|18.57|16.8|18.57|16.8|18.53|16.76|0
1647309730000|2022-03-15 02:02:10|18.54|16.77|18.48|16.72|18.54|16.77|18.48|16.72|0
1647309740000|2022-03-15 02:02:20|18.5|16.74|18.64|16.87|18.64|16.87|18.5|16.74|0
1647309750000|2022-03-15 02:02:30|18.59|16.82|18.59|16.82|18.59|16.82|18.57|16.8|0
1647309760000|2022-03-15 02:02:40|18.54|16.77|18.51|16.75|18.55|16.79|18.51|16.75|0
1647309770000|2022-03-15 02:02:50|18.54|16.77|18.57|16.8|18.58|16.81|18.54|16.77|0
1647309780000|2022-03-15 02:03:00|18.54|16.77|18.55|16.79|18.58|16.81|18.54|16.77|0
1647309790000|2022-03-15 02:03:10|18.54|16.77|18.51|16.75|18.54|16.77|18.51|16.75|0
1647309800000|2022-03-15 02:03:20|18.46|16.71|18.5|16.74|18.5|16.74|18.46|16.71|0
1647309810000|2022-03-15 02:03:30|18.49|16.73|18.49|16.73|18.49|16.73|18.48|16.72|0
1647309820000|2022-03-15 02:03:40|18.46|16.71|18.46|16.71|18.46|16.71|18.45|16.69|0
1647309830000|2022-03-15 02:03:50|18.43|16.67|18.45|16.69|18.45|16.69|18.41|16.66|0
1647309840000|2022-03-15 02:04:00|18.49|16.73|18.39|16.64|18.49|16.73|18.39|16.64|0
1647309850000|2022-03-15 02:04:10|18.41|16.66|18.48|16.72|18.48|16.72|18.41|16.66|0
1647309860000|2022-03-15 02:04:20|18.46|16.71|18.54|16.77|18.54|16.77|18.46|16.71|0
1647309870000|2022-03-15 02:04:30|18.55|16.79|18.57|16.8|18.57|16.8|18.55|16.79|0
1647309880000|2022-03-15 02:04:40|18.49|16.73|18.5|16.74|18.51|16.75|18.49|16.73|0
1647309890000|2022-03-15 02:04:50|18.48|16.72|18.59|16.82|18.59|16.82|18.48|16.72|0
1647309900000|2022-03-15 02:05:00|18.51|16.75|18.55|16.78|18.55|16.78|18.51|16.75|0
1647309910000|2022-03-15 02:05:10|18.56|16.8|18.64|16.87|18.64|16.87|18.56|16.8|0
1647309920000|2022-03-15 02:05:20|18.59|16.82|18.6|16.83|18.6|16.83|18.59|16.82|0
1647309930000|2022-03-15 02:05:30|18.59|16.82|18.6|16.83|18.62|16.84|18.59|16.82|0
1647309940000|2022-03-15 02:05:40|18.62|16.84|18.59|16.82|18.64|16.87|18.59|16.82|0
1647309950000|2022-03-15 02:05:50|18.62|16.84|18.67|16.89|18.73|16.95|18.62|16.84|0
1647309960000|2022-03-15 02:06:00|18.62|16.84|18.64|16.87|18.64|16.87|18.62|16.84|0
1647309970000|2022-03-15 02:06:10|18.63|16.85|18.63|16.85|18.63|16.85|18.62|16.84|0
1647309980000|2022-03-15 02:06:20|18.64|16.87|18.63|16.85|18.64|16.87|18.62|16.84|0
1647309990000|2022-03-15 02:06:30|18.62|16.84|18.72|16.93|18.72|16.93|18.62|16.84|0
1647310000000|2022-03-15 02:06:40|18.69|16.91|18.63|16.85|18.69|16.91|18.62|16.84|0
1647310010000|2022-03-15 02:06:50|18.6|16.83|18.63|16.85|18.63|16.85|18.59|16.82|0
1647310020000|2022-03-15 02:07:00|18.62|16.84|18.63|16.85|18.63|16.85|18.62|16.84|0
1647310030000|2022-03-15 02:07:10|18.64|16.87|18.62|16.84|18.64|16.87|18.62|16.84|0
1647310040000|2022-03-15 02:07:20|18.64|16.87|18.64|16.87|18.64|16.87|18.62|16.84|0
1647310050000|2022-03-15 02:07:30|18.72|16.93|18.69|16.91|18.72|16.93|18.69|16.91|0
1647310060000|2022-03-15 02:07:40|18.74|16.96|18.77|16.98|18.77|16.98|18.74|16.96|0
1647310070000|2022-03-15 02:07:50|18.74|16.96|18.79|17|18.79|17|18.74|16.96|0
1647310080000|2022-03-15 02:08:00|18.75|16.97|18.67|16.89|18.82|17.03|18.59|16.82|0
1647310090000|2022-03-15 02:08:10|18.68|16.9|18.69|16.91|18.69|16.91|18.67|16.89|0
1647310100000|2022-03-15 02:08:20|18.67|16.89|18.68|16.9|18.68|16.9|18.67|16.89|0
1647310110000|2022-03-15 02:08:30|18.72|16.93|18.77|16.98|18.77|16.98|18.72|16.93|0
1647310120000|2022-03-15 02:08:40|18.78|16.99|18.78|16.99|18.78|16.99|18.77|16.98|0
1647310130000|2022-03-15 02:08:50|18.77|16.98|18.75|16.97|18.79|17|18.75|16.97|0
1647310140000|2022-03-15 02:09:00|18.79|17|18.75|16.97|18.79|17|18.75|16.97|0
1647310150000|2022-03-15 02:09:10|18.79|17|18.74|16.96|18.84|17.05|18.74|16.96|0
1647310160000|2022-03-15 02:09:20|18.73|16.95|18.75|16.97|18.77|16.98|18.73|16.95|0
1647310170000|2022-03-15 02:09:30|18.74|16.96|18.82|17.03|18.82|17.03|18.74|16.96|0
1647310180000|2022-03-15 02:09:40|18.77|16.98|18.79|17|18.79|17|18.77|16.98|0
1647310190000|2022-03-15 02:09:50|18.77|16.98|18.79|17|18.79|17|18.75|16.97|0
1647310200000|2022-03-15 02:10:00|18.78|16.99|18.77|16.98|18.78|16.99|18.77|16.98|0
1647310210000|2022-03-15 02:10:10|18.79|17|18.77|16.98|18.81|17.01|18.77|16.98|0
1647310220000|2022-03-15 02:10:20|18.69|16.91|18.7|16.92|18.73|16.94|18.69|16.91|0
1647310230000|2022-03-15 02:10:30|18.72|16.93|18.79|17|18.79|17|18.72|16.93|0
1647310240000|2022-03-15 02:10:40|18.78|16.99|18.82|17.03|18.82|17.03|18.78|16.99|0
1647310250000|2022-03-15 02:10:50|18.88|17.08|18.92|17.12|18.92|17.12|18.88|17.08|0
1647310260000|2022-03-15 02:11:00|18.95|17.14|18.9|17.1|18.95|17.14|18.9|17.1|0
1647310270000|2022-03-15 02:11:10|18.88|17.08|18.87|17.07|18.95|17.14|18.87|17.07|0
1647310280000|2022-03-15 02:11:20|18.88|17.08|18.91|17.11|18.92|17.12|18.88|17.08|0
1647310290000|2022-03-15 02:11:30|18.92|17.12|18.93|17.13|18.97|17.17|18.92|17.12|0
1647310300000|2022-03-15 02:11:40|18.9|17.1|18.92|17.12|18.92|17.12|18.9|17.1|0
1647310310000|2022-03-15 02:11:50|18.9|17.1|18.92|17.12|18.92|17.12|18.9|17.1|0
1647310320000|2022-03-15 02:12:00|18.93|17.13|18.9|17.1|18.93|17.13|18.9|17.1|0
1647310330000|2022-03-15 02:12:10|18.87|17.07|18.79|17|18.87|17.07|18.79|17|0
1647310340000|2022-03-15 02:12:20|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1647310350000|2022-03-15 02:12:30|18.82|17.03|18.78|16.99|18.82|17.03|18.77|16.98|0
1647310360000|2022-03-15 02:12:40|18.79|17|18.79|17|18.79|17|18.79|17|0
1647310370000|2022-03-15 02:12:50|18.83|17.04|18.87|17.07|18.87|17.07|18.83|17.04|0
1647310380000|2022-03-15 02:13:00|18.84|17.05|18.87|17.07|18.87|17.07|18.84|17.05|0
1647310390000|2022-03-15 02:13:10|18.84|17.05|18.95|17.14|18.95|17.14|18.84|17.05|0
1647310400000|2022-03-15 02:13:20|18.92|17.12|18.98|17.18|19.01|17.2|18.92|17.12|0
1647310410000|2022-03-15 02:13:30|18.95|17.14|18.97|17.17|18.97|17.17|18.95|17.14|0
1647310420000|2022-03-15 02:13:40|18.98|17.18|18.95|17.14|18.98|17.18|18.95|17.14|0
1647310430000|2022-03-15 02:13:50|18.97|17.17|18.93|17.13|18.97|17.17|18.93|17.13|0
1647310440000|2022-03-15 02:14:00|18.95|17.14|18.97|17.17|18.97|17.17|18.92|17.12|0
1647310450000|2022-03-15 02:14:10|18.96|17.15|19|17.19|19|17.19|18.95|17.14|0
1647310460000|2022-03-15 02:14:20|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1647310470000|2022-03-15 02:14:30|19.06|17.25|19.02|17.21|19.06|17.25|19.02|17.21|0
1647310480000|2022-03-15 02:14:40|19.05|17.24|18.95|17.14|19.05|17.24|18.95|17.14|0
1647310490000|2022-03-15 02:14:50|18.96|17.15|18.93|17.13|18.96|17.15|18.93|17.13|0
1647310500000|2022-03-15 02:15:00|18.97|17.17|18.95|17.14|18.97|17.17|18.92|17.12|0
1647310510000|2022-03-15 02:15:10|18.87|17.07|18.77|16.98|18.87|17.07|18.77|16.98|0
1647310520000|2022-03-15 02:15:20|18.74|16.96|18.77|16.98|18.77|16.98|18.74|16.96|0
1647310530000|2022-03-15 02:15:30|18.83|17.04|18.82|17.03|18.84|17.05|18.82|17.03|0
1647310540000|2022-03-15 02:15:40|18.84|17.05|18.92|17.12|18.92|17.12|18.84|17.05|0
1647310550000|2022-03-15 02:15:50|18.93|17.13|18.96|17.15|18.96|17.15|18.92|17.12|0
1647310560000|2022-03-15 02:16:00|19.01|17.2|19.08|17.26|19.08|17.26|19.01|17.2|0
1647310570000|2022-03-15 02:16:10|19.28|17.45|19.15|17.33|19.28|17.45|19.15|17.33|0
1647310580000|2022-03-15 02:16:20|19.18|17.35|19.18|17.35|19.18|17.35|19.15|17.33|0
1647310590000|2022-03-15 02:16:30|19.22|17.39|19.28|17.45|19.28|17.45|19.22|17.39|0
1647310600000|2022-03-15 02:16:40|19.31|17.47|19.28|17.45|19.31|17.47|19.21|17.38|0
1647310610000|2022-03-15 02:16:50|19.36|17.52|19.28|17.45|19.36|17.52|19.28|17.45|0
1647310620000|2022-03-15 02:17:00|19.3|17.46|19.26|17.42|19.34|17.49|19.26|17.42|0
1647310630000|2022-03-15 02:17:10|19.23|17.4|19.3|17.46|19.3|17.46|19.21|17.38|0
1647310640000|2022-03-15 02:17:20|19.28|17.45|19.26|17.42|19.3|17.46|19.26|17.42|0
1647310650000|2022-03-15 02:17:30|19.28|17.45|19.27|17.43|19.28|17.45|19.26|17.42|0
1647310660000|2022-03-15 02:17:40|19.24|17.41|19.22|17.39|19.24|17.41|19.2|17.38|0
1647310670000|2022-03-15 02:17:50|19.23|17.4|19.22|17.39|19.23|17.4|19.22|17.39|0
1647310680000|2022-03-15 02:18:00|19.2|17.38|19.14|17.32|19.2|17.38|19.14|17.32|0
1647310690000|2022-03-15 02:18:10|19.18|17.35|19.15|17.33|19.18|17.35|19.15|17.33|0
1647310700000|2022-03-15 02:18:20|19.18|17.35|19.28|17.45|19.28|17.45|19.18|17.35|0
1647310710000|2022-03-15 02:18:30|19.27|17.43|19.22|17.39|19.27|17.43|19.22|17.39|0
1647310720000|2022-03-15 02:18:40|19.19|17.36|19.19|17.36|19.19|17.36|19.15|17.33|0
1647310730000|2022-03-15 02:18:50|19.16|17.34|19.13|17.3|19.18|17.35|19.13|17.3|0
1647310740000|2022-03-15 02:19:00|19.14|17.32|19.07|17.26|19.14|17.32|19.07|17.26|0
1647310750000|2022-03-15 02:19:10|19.05|17.23|19.05|17.23|19.05|17.23|19.02|17.21|0
1647310760000|2022-03-15 02:19:20|19.02|17.21|19|17.19|19.02|17.21|18.98|17.18|0
1647310770000|2022-03-15 02:19:30|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1647310780000|2022-03-15 02:19:40|18.97|17.16|19.01|17.2|19.01|17.2|18.97|17.16|0
1647310790000|2022-03-15 02:19:50|18.97|17.16|19.01|17.2|19.01|17.2|18.97|17.16|0
1647310800000|2022-03-15 02:20:00|19.02|17.21|19.03|17.22|19.06|17.25|19.02|17.21|0
1647310810000|2022-03-15 02:20:10|19.02|17.21|19.05|17.23|19.05|17.23|19.02|17.21|0
1647310820000|2022-03-15 02:20:20|19.03|17.22|19|17.19|19.03|17.22|19|17.19|0
1647310830000|2022-03-15 02:20:30|19.02|17.21|19|17.19|19.02|17.21|19|17.19|0
1647310840000|2022-03-15 02:20:40|18.98|17.17|18.93|17.13|18.98|17.17|18.93|17.13|0
1647310850000|2022-03-15 02:20:50|18.94|17.14|18.92|17.12|18.94|17.14|18.92|17.12|0
1647310860000|2022-03-15 02:21:00|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1647310870000|2022-03-15 02:21:10|18.92|17.12|18.92|17.12|18.93|17.13|18.92|17.12|0
1647310880000|2022-03-15 02:21:20|18.93|17.13|18.92|17.12|18.93|17.13|18.92|17.12|0
1647310890000|2022-03-15 02:21:30|18.94|17.14|18.93|17.13|18.94|17.14|18.92|17.12|0
1647310900000|2022-03-15 02:21:40|18.94|17.14|19|17.19|19|17.19|18.94|17.14|0
1647310910000|2022-03-15 02:21:50|19.01|17.2|18.94|17.14|19.01|17.2|18.94|17.14|0
1647310920000|2022-03-15 02:22:00|18.92|17.12|19.01|17.2|19.05|17.23|18.92|17.12|0
1647310930000|2022-03-15 02:22:10|19|17.19|18.96|17.15|19|17.19|18.94|17.14|0
1647310940000|2022-03-15 02:22:20|18.97|17.16|18.94|17.14|18.97|17.16|18.94|17.14|0
1647310950000|2022-03-15 02:22:30|18.93|17.13|18.9|17.1|18.93|17.13|18.9|17.1|0
1647310960000|2022-03-15 02:22:40|18.89|17.09|18.89|17.09|18.92|17.12|18.89|17.09|0
1647310970000|2022-03-15 02:22:50|18.9|17.1|18.87|17.07|18.9|17.1|18.87|17.07|0
1647310980000|2022-03-15 02:23:00|18.83|17.03|18.9|17.1|18.9|17.1|18.83|17.03|0
1647310990000|2022-03-15 02:23:10|18.87|17.07|18.76|16.98|18.87|17.07|18.76|16.98|0
1647311000000|2022-03-15 02:23:20|18.78|16.99|18.76|16.98|18.78|16.99|18.74|16.95|0
1647311010000|2022-03-15 02:23:30|18.74|16.95|18.79|17|18.79|17|18.74|16.95|0
1647311020000|2022-03-15 02:23:40|18.76|16.98|18.8|17.01|18.8|17.01|18.76|16.98|0
1647311030000|2022-03-15 02:23:50|18.82|17.02|18.85|17.06|18.85|17.06|18.82|17.02|0
1647311040000|2022-03-15 02:24:00|18.87|17.07|18.93|17.13|18.97|17.16|18.87|17.07|0
1647311050000|2022-03-15 02:24:10|18.94|17.14|18.94|17.14|19|17.19|18.94|17.14|0
1647311060000|2022-03-15 02:24:20|18.98|17.17|18.96|17.15|18.98|17.17|18.93|17.13|0
1647311070000|2022-03-15 02:24:30|18.94|17.14|19|17.19|19|17.19|18.94|17.14|0
1647311080000|2022-03-15 02:24:40|18.97|17.16|18.93|17.13|18.97|17.16|18.92|17.12|0
1647311090000|2022-03-15 02:24:50|18.96|17.15|19|17.19|19|17.19|18.96|17.15|0
1647311100000|2022-03-15 02:25:00|19.01|17.2|18.96|17.15|19.01|17.2|18.94|17.14|0
1647311110000|2022-03-15 02:25:10|18.97|17.16|18.93|17.13|18.97|17.16|18.93|17.13|0
1647311120000|2022-03-15 02:25:20|18.89|17.09|18.89|17.09|18.89|17.09|18.85|17.06|0
1647311130000|2022-03-15 02:25:30|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1647311140000|2022-03-15 02:25:40|18.92|17.12|18.89|17.09|18.92|17.12|18.89|17.09|0
1647311150000|2022-03-15 02:25:50|18.9|17.1|18.9|17.1|18.9|17.1|18.89|17.09|0
1647311160000|2022-03-15 02:26:00|18.92|17.12|18.97|17.16|18.97|17.16|18.92|17.12|0
1647311170000|2022-03-15 02:26:10|18.99|17.19|18.97|17.16|18.99|17.19|18.93|17.13|0
1647311180000|2022-03-15 02:26:20|18.96|17.15|18.97|17.16|18.97|17.16|18.96|17.15|0
1647311190000|2022-03-15 02:26:30|18.94|17.14|18.99|17.19|18.99|17.19|18.94|17.14|0
1647311200000|2022-03-15 02:26:40|18.97|17.16|19.05|17.23|19.05|17.23|18.97|17.16|0
1647311210000|2022-03-15 02:26:50|19.07|17.26|19.05|17.23|19.07|17.26|19.05|17.23|0
1647311220000|2022-03-15 02:27:00|19.01|17.2|18.98|17.17|19.01|17.2|18.97|17.16|0
1647311230000|2022-03-15 02:27:10|18.97|17.16|19.02|17.21|19.02|17.21|18.97|17.16|0
1647311240000|2022-03-15 02:27:20|18.94|17.14|18.94|17.14|18.97|17.16|18.94|17.14|0
1647311250000|2022-03-15 02:27:30|18.98|17.17|18.98|17.17|18.98|17.17|18.97|17.16|0
1647311260000|2022-03-15 02:27:40|18.97|17.16|18.99|17.19|18.99|17.19|18.97|17.16|0
1647311270000|2022-03-15 02:27:50|19.01|17.2|19.01|17.2|19.01|17.2|18.98|17.17|0
1647311280000|2022-03-15 02:28:00|19.02|17.21|18.99|17.19|19.05|17.23|18.99|17.19|0
1647311290000|2022-03-15 02:28:10|19.01|17.2|19.02|17.21|19.03|17.22|19.01|17.2|0
1647311300000|2022-03-15 02:28:20|19.03|17.22|19.07|17.26|19.07|17.26|19.02|17.21|0
1647311310000|2022-03-15 02:28:30|19.12|17.3|19.15|17.33|19.15|17.33|19.1|17.28|0
1647311320000|2022-03-15 02:28:40|19.18|17.35|19.15|17.33|19.18|17.35|19.15|17.33|0
1647311330000|2022-03-15 02:28:50|19.14|17.31|19.12|17.3|19.15|17.33|19.12|17.3|0
1647311340000|2022-03-15 02:29:00|19.1|17.28|19.21|17.38|19.21|17.38|19.1|17.28|0
1647311350000|2022-03-15 02:29:10|19.23|17.4|19.2|17.37|19.23|17.4|19.19|17.36|0
1647311360000|2022-03-15 02:29:20|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1647311370000|2022-03-15 02:29:30|19.25|17.42|19.25|17.42|19.25|17.42|19.25|17.42|0
1647311380000|2022-03-15 02:29:40|19.24|17.41|19.25|17.42|19.25|17.42|19.24|17.41|0
1647311400000|2022-03-15 02:30:00|19.27|17.43|19.32|17.48|19.33|17.49|19.27|17.43|0
1647311410000|2022-03-15 02:30:10|19.25|17.42|19.23|17.4|19.25|17.42|19.23|17.4|0
1647311420000|2022-03-15 02:30:20|19.21|17.38|19.14|17.31|19.21|17.38|19.14|17.31|0
1647311430000|2022-03-15 02:30:30|19.12|17.3|19.12|17.3|19.12|17.3|19.11|17.29|0
1647311440000|2022-03-15 02:30:40|19.1|17.28|19.05|17.23|19.12|17.3|19.05|17.23|0
1647311450000|2022-03-15 02:30:50|19.03|17.22|19.06|17.24|19.06|17.24|19.03|17.22|0
1647311460000|2022-03-15 02:31:00|19.1|17.28|19.16|17.34|19.16|17.34|19.1|17.28|0
1647311470000|2022-03-15 02:31:10|19.15|17.33|19.23|17.4|19.23|17.4|19.15|17.33|0
1647311480000|2022-03-15 02:31:20|19.24|17.41|19.25|17.42|19.25|17.42|19.24|17.41|0
1647311490000|2022-03-15 02:31:30|19.24|17.41|19.25|17.42|19.25|17.42|19.24|17.41|0
1647311500000|2022-03-15 02:31:40|19.23|17.4|19.2|17.37|19.23|17.4|19.2|17.37|0
1647311510000|2022-03-15 02:31:50|19.23|17.4|19.24|17.41|19.24|17.41|19.23|17.4|0
1647311520000|2022-03-15 02:32:00|19.25|17.42|19.23|17.4|19.25|17.42|19.23|17.4|0
1647311530000|2022-03-15 02:32:10|19.21|17.38|19.21|17.38|19.23|17.4|19.21|17.38|0
1647311540000|2022-03-15 02:32:20|19.31|17.47|19.36|17.51|19.36|17.51|19.31|17.47|0
1647311550000|2022-03-15 02:32:30|19.31|17.47|19.31|17.47|19.32|17.48|19.31|17.47|0
1647311560000|2022-03-15 02:32:40|19.33|17.49|19.42|17.57|19.44|17.59|19.33|17.49|0
1647311570000|2022-03-15 02:32:50|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1647311580000|2022-03-15 02:33:00|19.37|17.53|19.37|17.53|19.37|17.53|19.34|17.5|0
1647311590000|2022-03-15 02:33:10|19.38|17.54|19.44|17.59|19.44|17.59|19.38|17.54|0
1647311600000|2022-03-15 02:33:20|19.46|17.61|19.61|17.74|19.61|17.74|19.44|17.59|0
1647311610000|2022-03-15 02:33:30|19.62|17.75|19.57|17.7|19.62|17.75|19.57|17.7|0
1647311620000|2022-03-15 02:33:40|19.59|17.73|19.57|17.7|19.59|17.73|19.54|17.68|0
1647311630000|2022-03-15 02:33:50|19.54|17.68|19.53|17.67|19.57|17.7|19.53|17.67|0
1647311640000|2022-03-15 02:34:00|19.5|17.64|19.54|17.68|19.54|17.68|19.5|17.64|0
1647311650000|2022-03-15 02:34:10|19.53|17.67|19.52|17.66|19.54|17.68|19.52|17.66|0
1647311660000|2022-03-15 02:34:20|19.54|17.68|19.52|17.66|19.54|17.68|19.52|17.66|0
1647311670000|2022-03-15 02:34:30|19.5|17.64|19.46|17.61|19.5|17.64|19.46|17.61|0
1647311680000|2022-03-15 02:34:40|19.49|17.63|19.52|17.66|19.52|17.66|19.49|17.63|0
1647311690000|2022-03-15 02:34:50|19.53|17.67|19.54|17.68|19.54|17.68|19.53|17.67|0
1647311700000|2022-03-15 02:35:00|19.49|17.63|19.67|17.8|19.67|17.8|19.49|17.63|0
1647311710000|2022-03-15 02:35:10|19.65|17.78|19.89|17.99|19.89|17.99|19.65|17.78|0
1647311720000|2022-03-15 02:35:20|19.85|17.96|19.79|17.91|19.85|17.96|19.78|17.9|0
1647311730000|2022-03-15 02:35:30|19.81|17.92|19.86|17.97|19.89|17.99|19.81|17.92|0
1647311740000|2022-03-15 02:35:40|19.81|17.92|19.81|17.92|19.81|17.92|19.79|17.91|0
1647311750000|2022-03-15 02:35:50|19.82|17.93|19.81|17.92|19.83|17.95|19.81|17.92|0
1647311760000|2022-03-15 02:36:00|19.79|17.91|19.83|17.95|19.83|17.95|19.79|17.91|0
1647311770000|2022-03-15 02:36:10|19.81|17.92|19.81|17.92|19.82|17.93|19.81|17.92|0
1647311780000|2022-03-15 02:36:20|19.86|17.97|19.87|17.98|19.89|17.99|19.86|17.97|0
1647311790000|2022-03-15 02:36:30|19.89|17.99|20.08|18.16|20.08|18.16|19.89|17.99|0
1647311800000|2022-03-15 02:36:40|20.05|18.14|20.13|18.21|20.13|18.21|20.05|18.14|0
1647311810000|2022-03-15 02:36:50|20.16|18.24|20.13|18.21|20.16|18.24|20.13|18.21|0
1647311820000|2022-03-15 02:37:00|20.1|18.19|20.02|18.12|20.1|18.19|20.02|18.12|0
1647311830000|2022-03-15 02:37:10|20.05|18.14|19.91|18.02|20.05|18.14|19.91|18.02|0
1647311840000|2022-03-15 02:37:20|19.94|18.04|19.91|18.02|19.94|18.04|19.91|18.02|0
1647311850000|2022-03-15 02:37:30|19.9|18|19.94|18.04|19.94|18.04|19.9|18|0
1647311860000|2022-03-15 02:37:40|19.95|18.05|20.08|18.16|20.08|18.16|19.95|18.05|0
1647311870000|2022-03-15 02:37:50|20.1|18.19|20.14|18.22|20.16|18.24|20.1|18.19|0
1647311880000|2022-03-15 02:38:00|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1647311890000|2022-03-15 02:38:10|20.12|18.2|20.13|18.21|20.13|18.21|20.12|18.2|0
1647311900000|2022-03-15 02:38:20|20.1|18.19|20.09|18.18|20.1|18.19|20.09|18.18|0
1647311910000|2022-03-15 02:38:30|20.02|18.11|19.97|18.07|20.02|18.11|19.97|18.07|0
1647311920000|2022-03-15 02:38:40|19.99|18.09|19.98|18.08|19.99|18.09|19.98|18.08|0
1647311930000|2022-03-15 02:38:50|19.95|18.05|19.98|18.08|19.98|18.08|19.95|18.05|0
1647311940000|2022-03-15 02:39:00|19.97|18.07|19.97|18.07|19.99|18.09|19.97|18.07|0
1647311950000|2022-03-15 02:39:10|19.95|18.05|19.94|18.04|19.95|18.05|19.94|18.04|0
1647311960000|2022-03-15 02:39:20|19.93|18.03|19.89|17.99|19.93|18.03|19.89|17.99|0
1647311970000|2022-03-15 02:39:30|19.91|18.02|19.97|18.07|19.97|18.07|19.91|18.02|0
1647311980000|2022-03-15 02:39:40|19.91|18.02|19.91|18.02|19.91|18.02|19.9|18|0
1647311990000|2022-03-15 02:39:50|19.9|18|19.9|18|19.9|18|19.89|17.99|0
1647312000000|2022-03-15 02:40:00|19.87|17.98|19.95|18.05|19.95|18.05|19.87|17.98|0
1647312010000|2022-03-15 02:40:10|19.94|18.04|19.87|17.98|19.94|18.04|19.87|17.98|0
1647312020000|2022-03-15 02:40:20|19.86|17.97|19.89|17.99|19.89|17.99|19.86|17.97|0
1647312030000|2022-03-15 02:40:30|19.91|18.02|19.85|17.96|19.91|18.02|19.85|17.96|0
1647312040000|2022-03-15 02:40:40|19.83|17.94|19.78|17.9|19.83|17.94|19.78|17.9|0
1647312050000|2022-03-15 02:40:50|19.81|17.92|19.65|17.78|19.81|17.92|19.65|17.78|0
1647312060000|2022-03-15 02:41:00|19.7|17.82|19.73|17.85|19.73|17.85|19.69|17.81|0
1647312070000|2022-03-15 02:41:10|19.7|17.82|19.7|17.82|19.73|17.85|19.7|17.82|0
1647312080000|2022-03-15 02:41:20|19.67|17.8|19.67|17.8|19.67|17.8|19.65|17.77|0
1647312090000|2022-03-15 02:41:30|19.69|17.81|19.73|17.85|19.73|17.85|19.69|17.81|0
1647312100000|2022-03-15 02:41:40|19.75|17.87|19.83|17.94|19.83|17.94|19.75|17.87|0
1647312110000|2022-03-15 02:41:50|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1647312120000|2022-03-15 02:42:00|19.79|17.91|19.83|17.94|19.85|17.96|19.78|17.9|0
1647312130000|2022-03-15 02:42:10|19.86|17.97|19.83|17.94|19.86|17.97|19.83|17.94|0
1647312140000|2022-03-15 02:42:20|19.85|17.96|19.81|17.92|19.85|17.96|19.81|17.92|0
1647312150000|2022-03-15 02:42:30|19.78|17.9|19.81|17.92|19.81|17.92|19.78|17.9|0
1647312160000|2022-03-15 02:42:40|19.79|17.91|19.81|17.92|19.82|17.93|19.79|17.91|0
1647312170000|2022-03-15 02:42:50|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1647312180000|2022-03-15 02:43:00|19.79|17.91|19.75|17.87|19.79|17.91|19.75|17.87|0
1647312190000|2022-03-15 02:43:10|19.73|17.85|19.73|17.85|19.75|17.87|19.73|17.85|0
1647312200000|2022-03-15 02:43:20|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1647312210000|2022-03-15 02:43:30|19.83|17.94|19.82|17.93|19.84|17.95|19.82|17.93|0
1647312220000|2022-03-15 02:43:40|19.83|17.94|19.76|17.88|19.83|17.94|19.76|17.88|0
1647312230000|2022-03-15 02:43:50|19.75|17.87|19.73|17.85|19.75|17.87|19.73|17.85|0
1647312240000|2022-03-15 02:44:00|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1647312250000|2022-03-15 02:44:10|19.72|17.85|19.66|17.79|19.72|17.85|19.65|17.77|0
1647312260000|2022-03-15 02:44:20|19.67|17.8|19.63|17.76|19.67|17.8|19.63|17.76|0
1647312270000|2022-03-15 02:44:30|19.62|17.75|19.62|17.75|19.63|17.76|19.62|17.75|0
1647312280000|2022-03-15 02:44:40|19.63|17.76|19.64|17.77|19.65|17.77|19.62|17.75|0
1647312290000|2022-03-15 02:44:50|19.62|17.75|19.64|17.77|19.64|17.77|19.62|17.75|0
1647312300000|2022-03-15 02:45:00|19.62|17.75|19.62|17.75|19.62|17.75|19.59|17.73|0
1647312310000|2022-03-15 02:45:10|19.64|17.77|19.66|17.79|19.66|17.79|19.64|17.77|0
1647312320000|2022-03-15 02:45:20|19.67|17.8|19.7|17.82|19.7|17.82|19.67|17.8|0
1647312330000|2022-03-15 02:45:30|19.71|17.83|19.74|17.86|19.75|17.87|19.71|17.83|0
1647312340000|2022-03-15 02:45:40|19.71|17.83|19.72|17.85|19.72|17.85|19.71|17.83|0
1647312350000|2022-03-15 02:45:50|19.7|17.82|19.64|17.77|19.7|17.82|19.64|17.77|0
1647312360000|2022-03-15 02:46:00|19.66|17.79|19.63|17.76|19.66|17.79|19.63|17.76|0
1647312370000|2022-03-15 02:46:10|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1647312380000|2022-03-15 02:46:20|19.66|17.79|19.64|17.77|19.66|17.79|19.64|17.77|0
1647312390000|2022-03-15 02:46:30|19.63|17.76|19.62|17.75|19.63|17.76|19.62|17.75|0
1647312400000|2022-03-15 02:46:40|19.58|17.71|19.62|17.75|19.62|17.75|19.58|17.71|0
1647312410000|2022-03-15 02:46:50|19.6|17.74|19.59|17.73|19.6|17.74|19.59|17.73|0
1647312420000|2022-03-15 02:47:00|19.6|17.74|19.64|17.77|19.64|17.77|19.6|17.74|0
1647312430000|2022-03-15 02:47:10|19.68|17.81|19.67|17.8|19.7|17.82|19.67|17.8|0
1647312440000|2022-03-15 02:47:20|19.66|17.78|19.63|17.76|19.66|17.78|19.62|17.75|0
1647312450000|2022-03-15 02:47:30|19.62|17.75|19.6|17.74|19.63|17.76|19.6|17.74|0
1647312460000|2022-03-15 02:47:40|19.59|17.73|19.6|17.74|19.6|17.74|19.58|17.71|0
1647312470000|2022-03-15 02:47:50|19.63|17.76|19.62|17.75|19.63|17.76|19.6|17.74|0
1647312480000|2022-03-15 02:48:00|19.6|17.74|19.64|17.77|19.64|17.77|19.6|17.74|0
1647312490000|2022-03-15 02:48:10|19.66|17.78|19.72|17.85|19.72|17.85|19.64|17.77|0
1647312500000|2022-03-15 02:48:20|19.75|17.87|19.79|17.91|19.79|17.91|19.75|17.87|0
1647312510000|2022-03-15 02:48:30|19.8|17.92|19.86|17.97|19.86|17.97|19.8|17.92|0
1647312520000|2022-03-15 02:48:40|19.88|17.99|19.95|18.05|19.96|18.06|19.88|17.99|0
1647312530000|2022-03-15 02:48:50|19.96|18.06|19.88|17.99|19.96|18.06|19.88|17.99|0
1647312540000|2022-03-15 02:49:00|19.9|18|19.82|17.93|19.9|18|19.82|17.93|0
1647312550000|2022-03-15 02:49:10|19.8|17.92|19.78|17.89|19.8|17.92|19.78|17.89|0
1647312560000|2022-03-15 02:49:20|19.72|17.85|19.67|17.8|19.72|17.85|19.67|17.8|0
1647312580000|2022-03-15 02:49:40|19.68|17.81|19.68|17.81|19.7|17.82|19.68|17.81|0
1647312590000|2022-03-15 02:49:50|19.66|17.78|19.64|17.77|19.66|17.78|19.63|17.76|0
1647312600000|2022-03-15 02:50:00|19.67|17.8|19.64|17.77|19.67|17.8|19.64|17.77|0
1647312610000|2022-03-15 02:50:10|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1647312620000|2022-03-15 02:50:20|19.66|17.78|19.68|17.81|19.7|17.82|19.66|17.78|0
1647312630000|2022-03-15 02:50:30|19.7|17.82|19.68|17.81|19.7|17.82|19.68|17.81|0
1647312640000|2022-03-15 02:50:40|19.7|17.82|19.71|17.83|19.71|17.83|19.7|17.82|0
1647312650000|2022-03-15 02:50:50|19.7|17.82|19.68|17.81|19.7|17.82|19.68|17.81|0
1647312660000|2022-03-15 02:51:00|19.67|17.8|19.67|17.8|19.7|17.82|19.67|17.8|0
1647312670000|2022-03-15 02:51:10|19.64|17.77|19.71|17.83|19.71|17.83|19.64|17.77|0
1647312680000|2022-03-15 02:51:20|19.7|17.82|19.64|17.77|19.7|17.82|19.64|17.77|0
1647312690000|2022-03-15 02:51:30|19.66|17.78|19.66|17.78|19.66|17.78|19.66|17.78|0
1647312700000|2022-03-15 02:51:40|19.67|17.8|19.63|17.76|19.67|17.8|19.6|17.74|0
1647312710000|2022-03-15 02:51:50|19.62|17.75|19.64|17.77|19.64|17.77|19.6|17.74|0
1647312720000|2022-03-15 02:52:00|19.7|17.82|19.67|17.8|19.7|17.82|19.67|17.8|0
1647312730000|2022-03-15 02:52:10|19.64|17.77|19.62|17.75|19.64|17.77|19.62|17.75|0
1647312740000|2022-03-15 02:52:20|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1647312750000|2022-03-15 02:52:30|19.67|17.8|19.66|17.78|19.67|17.8|19.66|17.78|0
1647312760000|2022-03-15 02:52:40|19.63|17.76|19.63|17.76|19.64|17.77|19.63|17.76|0
1647312770000|2022-03-15 02:52:50|19.66|17.78|19.63|17.76|19.66|17.78|19.63|17.76|0
1647312780000|2022-03-15 02:53:00|19.64|17.77|19.66|17.78|19.66|17.78|19.64|17.77|0
1647312790000|2022-03-15 02:53:10|19.67|17.8|19.64|17.77|19.67|17.8|19.64|17.77|0
1647312800000|2022-03-15 02:53:20|19.66|17.78|19.66|17.78|19.66|17.78|19.66|17.78|0
1647312810000|2022-03-15 02:53:30|19.67|17.8|19.63|17.76|19.67|17.8|19.63|17.76|0
1647312820000|2022-03-15 02:53:40|19.64|17.77|19.62|17.75|19.64|17.77|19.62|17.75|0
1647312830000|2022-03-15 02:53:50|19.59|17.72|19.51|17.65|19.59|17.72|19.51|17.65|0
1647312840000|2022-03-15 02:54:00|19.48|17.63|19.46|17.6|19.5|17.64|19.46|17.6|0
1647312850000|2022-03-15 02:54:10|19.44|17.59|19.43|17.58|19.44|17.59|19.43|17.58|0
1647312860000|2022-03-15 02:54:20|19.42|17.57|19.51|17.65|19.51|17.65|19.42|17.57|0
1647312870000|2022-03-15 02:54:30|19.54|17.68|19.54|17.68|19.56|17.7|19.54|17.68|0
1647312880000|2022-03-15 02:54:40|19.51|17.65|19.52|17.66|19.52|17.66|19.51|17.65|0
1647312890000|2022-03-15 02:54:50|19.51|17.65|19.54|17.68|19.54|17.68|19.51|17.65|0
1647312900000|2022-03-15 02:55:00|19.55|17.69|19.58|17.71|19.58|17.71|19.55|17.69|0
1647312910000|2022-03-15 02:55:10|19.52|17.66|19.54|17.68|19.54|17.68|19.52|17.66|0
1647312920000|2022-03-15 02:55:20|19.56|17.7|19.58|17.71|19.58|17.71|19.56|17.7|0
1647312930000|2022-03-15 02:55:30|19.6|17.73|19.62|17.75|19.62|17.75|19.6|17.73|0
1647312940000|2022-03-15 02:55:40|19.6|17.73|19.59|17.72|19.6|17.73|19.59|17.72|0
1647312950000|2022-03-15 02:55:50|19.58|17.71|19.59|17.72|19.59|17.72|19.58|17.71|0
1647312960000|2022-03-15 02:56:00|19.58|17.71|19.51|17.65|19.58|17.71|19.51|17.65|0
1647312970000|2022-03-15 02:56:10|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1647312980000|2022-03-15 02:56:20|19.5|17.64|19.48|17.63|19.5|17.64|19.48|17.63|0
1647313000000|2022-03-15 02:56:40|19.51|17.65|19.48|17.63|19.51|17.65|19.48|17.63|0
1647313010000|2022-03-15 02:56:50|19.5|17.64|19.48|17.63|19.5|17.64|19.48|17.63|0
1647313020000|2022-03-15 02:57:00|19.47|17.61|19.43|17.58|19.47|17.61|19.43|17.58|0
1647313030000|2022-03-15 02:57:10|19.42|17.57|19.4|17.56|19.43|17.58|19.4|17.56|0
1647313040000|2022-03-15 02:57:20|19.43|17.58|19.39|17.54|19.43|17.58|19.39|17.54|0
1647313050000|2022-03-15 02:57:30|19.35|17.51|19.38|17.53|19.38|17.53|19.34|17.5|0
1647313060000|2022-03-15 02:57:40|19.36|17.52|19.4|17.56|19.4|17.56|19.35|17.51|0
1647313070000|2022-03-15 02:57:50|19.38|17.53|19.38|17.53|19.39|17.54|19.38|17.53|0
1647313080000|2022-03-15 02:58:00|19.43|17.58|19.44|17.59|19.44|17.59|19.42|17.57|0
1647313090000|2022-03-15 02:58:10|19.43|17.58|19.44|17.59|19.44|17.59|19.43|17.58|0
1647313100000|2022-03-15 02:58:20|19.46|17.6|19.43|17.58|19.46|17.6|19.43|17.58|0
1647313110000|2022-03-15 02:58:30|19.42|17.57|19.38|17.53|19.42|17.57|19.36|17.52|0
1647313120000|2022-03-15 02:58:40|19.36|17.52|19.35|17.51|19.38|17.53|19.35|17.51|0
1647313130000|2022-03-15 02:58:50|19.36|17.52|19.42|17.57|19.42|17.57|19.36|17.52|0
1647313140000|2022-03-15 02:59:00|19.44|17.59|19.46|17.6|19.46|17.6|19.44|17.59|0
1647313150000|2022-03-15 02:59:10|19.48|17.63|19.46|17.6|19.48|17.63|19.42|17.57|0
1647313160000|2022-03-15 02:59:20|19.48|17.63|19.53|17.67|19.53|17.67|19.48|17.63|0
1647313170000|2022-03-15 02:59:30|19.56|17.7|19.56|17.7|19.56|17.7|19.53|17.67|0
1647313190000|2022-03-15 02:59:50|19.55|17.69|19.52|17.66|19.55|17.69|19.52|17.66|0
1647313200000|2022-03-15 03:00:00|19.51|17.65|19.56|17.7|19.56|17.7|19.51|17.65|0
1647313210000|2022-03-15 03:00:10|19.57|17.71|19.56|17.7|19.57|17.71|19.56|17.7|0
1647313220000|2022-03-15 03:00:20|19.57|17.71|19.55|17.69|19.57|17.71|19.55|17.69|0
1647313230000|2022-03-15 03:00:30|19.52|17.66|19.53|17.67|19.56|17.7|19.52|17.66|0
1647313240000|2022-03-15 03:00:40|19.55|17.69|19.53|17.67|19.55|17.69|19.52|17.66|0
1647313250000|2022-03-15 03:00:50|19.55|17.69|19.69|17.82|19.69|17.82|19.55|17.69|0
1647313260000|2022-03-15 03:01:00|19.64|17.77|19.67|17.79|19.67|17.79|19.64|17.77|0
1647313270000|2022-03-15 03:01:10|19.65|17.78|19.75|17.87|19.75|17.87|19.65|17.78|0
1647313280000|2022-03-15 03:01:20|19.77|17.89|19.83|17.94|19.83|17.94|19.77|17.89|0
1647313290000|2022-03-15 03:01:30|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1647313300000|2022-03-15 03:01:40|19.84|17.95|19.77|17.89|19.84|17.95|19.77|17.89|0
1647313310000|2022-03-15 03:01:50|19.75|17.87|19.61|17.75|19.75|17.87|19.61|17.75|0
1647313320000|2022-03-15 03:02:00|19.6|17.73|19.61|17.75|19.61|17.75|19.6|17.73|0
1647313330000|2022-03-15 03:02:10|19.64|17.77|19.61|17.75|19.64|17.77|19.61|17.75|0
1647313340000|2022-03-15 03:02:20|19.63|17.76|19.67|17.79|19.67|17.79|19.63|17.76|0
1647313350000|2022-03-15 03:02:30|19.61|17.75|19.61|17.75|19.63|17.76|19.61|17.75|0
1647313360000|2022-03-15 03:02:40|19.6|17.73|19.57|17.71|19.6|17.73|19.57|17.71|0
1647313370000|2022-03-15 03:02:50|19.56|17.7|19.55|17.69|19.56|17.7|19.55|17.69|0
1647313380000|2022-03-15 03:03:00|19.56|17.7|19.55|17.69|19.57|17.71|19.55|17.69|0
1647313390000|2022-03-15 03:03:10|19.52|17.66|19.43|17.58|19.53|17.67|19.43|17.58|0
1647313400000|2022-03-15 03:03:20|19.45|17.6|19.45|17.6|19.47|17.61|19.45|17.6|0
1647313410000|2022-03-15 03:03:30|19.47|17.61|19.49|17.64|19.49|17.64|19.47|17.61|0
1647313420000|2022-03-15 03:03:40|19.51|17.65|19.55|17.68|19.55|17.68|19.51|17.65|0
1647313430000|2022-03-15 03:03:50|19.57|17.71|19.6|17.73|19.6|17.73|19.57|17.71|0
1647313440000|2022-03-15 03:04:00|19.53|17.67|19.56|17.7|19.56|17.7|19.53|17.67|0
1647313450000|2022-03-15 03:04:10|19.57|17.71|19.56|17.7|19.57|17.71|19.56|17.7|0
1647313460000|2022-03-15 03:04:20|19.55|17.68|19.57|17.71|19.59|17.72|19.53|17.67|0
1647313470000|2022-03-15 03:04:30|19.53|17.67|19.55|17.68|19.55|17.68|19.53|17.67|0
1647313480000|2022-03-15 03:04:40|19.56|17.7|19.57|17.71|19.57|17.71|19.56|17.7|0
1647313490000|2022-03-15 03:04:50|19.61|17.74|19.67|17.79|19.67|17.79|19.61|17.74|0
1647313500000|2022-03-15 03:05:00|19.65|17.78|19.61|17.74|19.65|17.78|19.61|17.74|0
1647313510000|2022-03-15 03:05:10|19.63|17.76|19.77|17.89|19.77|17.89|19.63|17.76|0
1647313520000|2022-03-15 03:05:20|19.83|17.94|19.85|17.96|19.88|17.99|19.83|17.94|0
1647313530000|2022-03-15 03:05:30|19.89|18|19.8|17.91|19.89|18|19.8|17.91|0
1647313540000|2022-03-15 03:05:40|19.81|17.93|19.77|17.89|19.81|17.93|19.77|17.89|0
1647313550000|2022-03-15 03:05:50|19.71|17.83|19.68|17.8|19.71|17.83|19.64|17.77|0
1647313560000|2022-03-15 03:06:00|19.67|17.79|19.77|17.89|19.77|17.89|19.67|17.79|0
1647313570000|2022-03-15 03:06:10|19.73|17.85|19.64|17.77|19.73|17.85|19.64|17.77|0
1647313580000|2022-03-15 03:06:20|19.67|17.79|19.67|17.79|19.67|17.79|19.67|17.79|0
1647313590000|2022-03-15 03:06:30|19.65|17.78|19.64|17.77|19.65|17.78|19.64|17.77|0
1647313600000|2022-03-15 03:06:40|19.67|17.79|19.55|17.68|19.67|17.79|19.55|17.68|0
1647313610000|2022-03-15 03:06:50|19.6|17.73|19.57|17.71|19.6|17.73|19.57|17.71|0
1647313620000|2022-03-15 03:07:00|19.56|17.7|19.53|17.67|19.56|17.7|19.53|17.67|0
1647313630000|2022-03-15 03:07:10|19.52|17.66|19.49|17.64|19.53|17.67|19.48|17.62|0
1647313640000|2022-03-15 03:07:20|19.48|17.62|19.53|17.67|19.53|17.67|19.48|17.62|0
1647313650000|2022-03-15 03:07:30|19.51|17.65|19.53|17.67|19.53|17.67|19.51|17.65|0
1647313660000|2022-03-15 03:07:40|19.52|17.66|19.48|17.62|19.53|17.67|19.48|17.62|0
1647313670000|2022-03-15 03:07:50|19.49|17.64|19.51|17.65|19.51|17.65|19.47|17.61|0
1647313680000|2022-03-15 03:08:00|19.48|17.62|19.43|17.58|19.48|17.62|19.43|17.58|0
1647313690000|2022-03-15 03:08:10|19.4|17.55|19.37|17.53|19.4|17.55|19.36|17.52|0
1647313700000|2022-03-15 03:08:20|19.45|17.6|19.44|17.59|19.48|17.62|19.44|17.59|0
1647313710000|2022-03-15 03:08:30|19.43|17.58|19.37|17.53|19.43|17.58|19.37|17.53|0
1647313720000|2022-03-15 03:08:40|19.3|17.46|19.32|17.48|19.33|17.49|19.3|17.46|0
1647313730000|2022-03-15 03:08:50|19.33|17.49|19.37|17.53|19.37|17.53|19.33|17.49|0
1647313740000|2022-03-15 03:09:00|19.4|17.55|19.48|17.62|19.48|17.62|19.4|17.55|0
1647313750000|2022-03-15 03:09:10|19.41|17.56|19.43|17.58|19.45|17.6|19.41|17.56|0
1647313760000|2022-03-15 03:09:20|19.41|17.56|19.44|17.59|19.45|17.6|19.41|17.56|0
1647313770000|2022-03-15 03:09:30|19.43|17.58|19.44|17.59|19.44|17.59|19.43|17.58|0
1647313780000|2022-03-15 03:09:40|19.43|17.58|19.48|17.62|19.48|17.62|19.43|17.58|0
1647313790000|2022-03-15 03:09:50|19.47|17.61|19.44|17.59|19.47|17.61|19.44|17.59|0
1647313800000|2022-03-15 03:10:00|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1647313810000|2022-03-15 03:10:10|19.44|17.59|19.47|17.61|19.48|17.62|19.44|17.59|0
1647313820000|2022-03-15 03:10:20|19.45|17.6|19.45|17.6|19.45|17.6|19.44|17.59|0
1647313830000|2022-03-15 03:10:30|19.43|17.58|19.47|17.61|19.48|17.62|19.43|17.58|0
1647313840000|2022-03-15 03:10:40|19.48|17.62|19.49|17.64|19.49|17.64|19.48|17.62|0
1647313850000|2022-03-15 03:10:50|19.48|17.62|19.47|17.61|19.48|17.62|19.47|17.61|0
1647313860000|2022-03-15 03:11:00|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1647313880000|2022-03-15 03:11:20|19.44|17.59|19.48|17.62|19.48|17.62|19.43|17.58|0
1647313890000|2022-03-15 03:11:30|19.47|17.61|19.43|17.58|19.47|17.61|19.43|17.58|0
1647313900000|2022-03-15 03:11:40|19.44|17.59|19.48|17.62|19.51|17.65|19.44|17.59|0
1647313910000|2022-03-15 03:11:50|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1647313920000|2022-03-15 03:12:00|19.48|17.62|19.48|17.62|19.51|17.65|19.48|17.62|0
1647313940000|2022-03-15 03:12:20|19.49|17.63|19.45|17.6|19.49|17.63|19.45|17.6|0
1647313950000|2022-03-15 03:12:30|19.4|17.55|19.43|17.58|19.43|17.58|19.4|17.55|0
1647313960000|2022-03-15 03:12:40|19.41|17.56|19.4|17.55|19.43|17.58|19.4|17.55|0
1647313970000|2022-03-15 03:12:50|19.41|17.56|19.4|17.55|19.41|17.56|19.4|17.55|0
1647313980000|2022-03-15 03:13:00|19.37|17.53|19.37|17.53|19.39|17.54|19.36|17.52|0
1647313990000|2022-03-15 03:13:10|19.35|17.5|19.32|17.48|19.37|17.53|19.32|17.48|0
1647314000000|2022-03-15 03:13:20|19.29|17.46|19.31|17.47|19.32|17.48|19.29|17.46|0
1647314010000|2022-03-15 03:13:30|19.32|17.48|19.44|17.59|19.44|17.59|19.32|17.48|0
1647314020000|2022-03-15 03:13:40|19.43|17.58|19.44|17.59|19.45|17.6|19.43|17.58|0
1647314030000|2022-03-15 03:13:50|19.5|17.65|19.45|17.6|19.5|17.65|19.45|17.6|0
1647314040000|2022-03-15 03:14:00|19.46|17.61|19.41|17.56|19.48|17.62|19.41|17.56|0
1647314050000|2022-03-15 03:14:10|19.4|17.55|19.43|17.58|19.43|17.58|19.4|17.55|0
1647314060000|2022-03-15 03:14:20|19.41|17.56|19.46|17.61|19.46|17.61|19.41|17.56|0
1647314070000|2022-03-15 03:14:30|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1647314080000|2022-03-15 03:14:40|19.49|17.63|19.45|17.6|19.5|17.65|19.45|17.6|0
1647314090000|2022-03-15 03:14:50|19.43|17.58|19.43|17.58|19.44|17.59|19.43|17.58|0
1647314100000|2022-03-15 03:15:00|19.45|17.6|19.43|17.58|19.45|17.6|19.43|17.58|0
1647314110000|2022-03-15 03:15:10|19.4|17.55|19.36|17.52|19.4|17.55|19.36|17.52|0
1647314120000|2022-03-15 03:15:20|19.39|17.54|19.4|17.55|19.4|17.55|19.39|17.54|0
1647314130000|2022-03-15 03:15:30|19.41|17.56|19.37|17.53|19.41|17.56|19.37|17.53|0
1647314140000|2022-03-15 03:15:40|19.4|17.55|19.37|17.53|19.4|17.55|19.37|17.53|0
1647314150000|2022-03-15 03:15:50|19.41|17.56|19.45|17.6|19.45|17.6|19.41|17.56|0
1647314160000|2022-03-15 03:16:00|19.46|17.61|19.5|17.65|19.5|17.65|19.45|17.6|0
1647314170000|2022-03-15 03:16:10|19.4|17.55|19.37|17.53|19.4|17.55|19.37|17.53|0
1647314180000|2022-03-15 03:16:20|19.35|17.5|19.36|17.51|19.36|17.51|19.33|17.49|0
1647314190000|2022-03-15 03:16:30|19.37|17.53|19.4|17.55|19.41|17.56|19.37|17.53|0
1647314200000|2022-03-15 03:16:40|19.41|17.56|19.4|17.55|19.41|17.56|19.4|17.55|0
1647314210000|2022-03-15 03:16:50|19.41|17.56|19.37|17.53|19.41|17.56|19.37|17.53|0
1647314220000|2022-03-15 03:17:00|19.4|17.55|19.38|17.54|19.4|17.55|19.37|17.53|0
1647314230000|2022-03-15 03:17:10|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1647314240000|2022-03-15 03:17:20|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1647314250000|2022-03-15 03:17:30|19.42|17.57|19.42|17.57|19.44|17.59|19.42|17.57|0
1647314260000|2022-03-15 03:17:40|19.4|17.55|19.38|17.54|19.42|17.57|19.37|17.53|0
1647314270000|2022-03-15 03:17:50|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1647314280000|2022-03-15 03:18:00|19.42|17.57|19.4|17.55|19.42|17.57|19.38|17.54|0
1647314290000|2022-03-15 03:18:10|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1647314300000|2022-03-15 03:18:20|19.4|17.55|19.41|17.56|19.41|17.56|19.4|17.55|0
1647314310000|2022-03-15 03:18:30|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1647314320000|2022-03-15 03:18:40|19.37|17.53|19.36|17.51|19.37|17.53|19.35|17.5|0
1647314330000|2022-03-15 03:18:50|19.4|17.55|19.37|17.53|19.4|17.55|19.35|17.5|0
1647314340000|2022-03-15 03:19:00|19.35|17.5|19.38|17.54|19.38|17.54|19.35|17.5|0
1647314350000|2022-03-15 03:19:10|19.37|17.53|19.32|17.48|19.37|17.53|19.32|17.48|0
1647314360000|2022-03-15 03:19:20|19.33|17.49|19.37|17.53|19.38|17.54|19.33|17.49|0
1647314370000|2022-03-15 03:19:30|19.34|17.5|19.37|17.53|19.37|17.53|19.34|17.5|0
1647314380000|2022-03-15 03:19:40|19.38|17.54|19.38|17.54|19.38|17.54|19.37|17.53|0
1647314390000|2022-03-15 03:19:50|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1647314400000|2022-03-15 03:20:00|19.34|17.5|19.34|17.5|19.34|17.5|19.33|17.49|0
1647314410000|2022-03-15 03:20:10|19.36|17.51|19.36|17.51|19.36|17.51|19.34|17.5|0
1647314420000|2022-03-15 03:20:20|19.34|17.5|19.4|17.55|19.4|17.55|19.34|17.5|0
1647314440000|2022-03-15 03:20:40|19.37|17.53|19.33|17.49|19.37|17.53|19.32|17.48|0
1647314450000|2022-03-15 03:20:50|19.37|17.53|19.33|17.49|19.37|17.53|19.33|17.49|0
1647314460000|2022-03-15 03:21:00|19.32|17.48|19.34|17.5|19.36|17.51|19.32|17.48|0
1647314470000|2022-03-15 03:21:10|19.37|17.53|19.45|17.6|19.45|17.6|19.37|17.53|0
1647314480000|2022-03-15 03:21:20|19.48|17.62|19.5|17.65|19.5|17.65|19.48|17.62|0
1647314490000|2022-03-15 03:21:30|19.48|17.62|19.5|17.65|19.5|17.65|19.48|17.62|0
1647314500000|2022-03-15 03:21:40|19.48|17.64|19.46|17.61|19.48|17.64|19.46|17.61|0
1647314510000|2022-03-15 03:21:50|19.48|17.62|19.5|17.64|19.5|17.64|19.48|17.62|0
1647314520000|2022-03-15 03:22:00|19.49|17.63|19.48|17.62|19.49|17.63|19.48|17.62|0
1647314530000|2022-03-15 03:22:10|19.5|17.64|19.58|17.72|19.58|17.72|19.48|17.62|0
1647314540000|2022-03-15 03:22:20|19.63|17.76|19.62|17.75|19.63|17.76|19.61|17.74|0
1647314550000|2022-03-15 03:22:30|19.58|17.72|19.59|17.73|19.61|17.74|19.58|17.72|0
1647314560000|2022-03-15 03:22:40|19.58|17.72|19.58|17.72|19.62|17.75|19.58|17.72|0
1647314570000|2022-03-15 03:22:50|19.59|17.73|19.61|17.74|19.61|17.74|19.59|17.73|0
1647314580000|2022-03-15 03:23:00|19.58|17.72|19.58|17.72|19.58|17.72|19.58|17.72|0
1647314590000|2022-03-15 03:23:10|19.59|17.73|19.58|17.72|19.61|17.74|19.58|17.72|0
1647314600000|2022-03-15 03:23:20|19.57|17.7|19.59|17.73|19.59|17.73|19.57|17.7|0
1647314610000|2022-03-15 03:23:30|19.58|17.72|19.61|17.74|19.61|17.74|19.57|17.7|0
1647314620000|2022-03-15 03:23:40|19.59|17.73|19.58|17.72|19.59|17.73|19.58|17.72|0
1647314630000|2022-03-15 03:23:50|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1647314640000|2022-03-15 03:24:00|19.58|17.72|19.58|17.72|19.58|17.72|19.58|17.72|0
1647314660000|2022-03-15 03:24:20|19.59|17.73|19.61|17.74|19.63|17.76|19.59|17.73|0
1647314670000|2022-03-15 03:24:30|19.58|17.72|19.58|17.72|19.58|17.72|19.58|17.72|0
1647314680000|2022-03-15 03:24:40|19.57|17.7|19.59|17.73|19.59|17.73|19.57|17.7|0
1647314690000|2022-03-15 03:24:50|19.61|17.74|19.61|17.74|19.63|17.76|19.61|17.74|0
1647314700000|2022-03-15 03:25:00|19.58|17.72|19.58|17.72|19.61|17.74|19.58|17.72|0
1647314710000|2022-03-15 03:25:10|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1647314720000|2022-03-15 03:25:20|19.54|17.68|19.53|17.67|19.55|17.69|19.53|17.67|0
1647314730000|2022-03-15 03:25:30|19.5|17.64|19.42|17.57|19.5|17.64|19.42|17.57|0
1647314740000|2022-03-15 03:25:40|19.38|17.54|19.29|17.45|19.38|17.54|19.29|17.45|0
1647314750000|2022-03-15 03:25:50|19.3|17.46|19.4|17.55|19.45|17.6|19.3|17.46|0
1647314760000|2022-03-15 03:26:00|19.47|17.62|19.45|17.6|19.47|17.62|19.42|17.57|0
1647314770000|2022-03-15 03:26:10|19.47|17.62|19.47|17.62|19.49|17.63|19.47|17.62|0
1647314780000|2022-03-15 03:26:20|19.46|17.61|19.45|17.6|19.47|17.62|19.45|17.6|0
1647314790000|2022-03-15 03:26:30|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1647314800000|2022-03-15 03:26:40|19.43|17.58|19.43|17.58|19.47|17.62|19.43|17.58|0
1647314810000|2022-03-15 03:26:50|19.42|17.57|19.4|17.55|19.42|17.57|19.4|17.55|0
1647314820000|2022-03-15 03:27:00|19.41|17.56|19.42|17.57|19.42|17.57|19.37|17.52|0
1647314830000|2022-03-15 03:27:10|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1647314840000|2022-03-15 03:27:20|19.38|17.54|19.42|17.57|19.42|17.57|19.38|17.54|0
1647314850000|2022-03-15 03:27:30|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1647314860000|2022-03-15 03:27:40|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1647314870000|2022-03-15 03:27:50|19.38|17.54|19.37|17.52|19.38|17.54|19.37|17.52|0
1647314880000|2022-03-15 03:28:00|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1647314890000|2022-03-15 03:28:10|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1647314900000|2022-03-15 03:28:20|19.37|17.52|19.38|17.54|19.42|17.57|19.37|17.52|0
1647314910000|2022-03-15 03:28:30|19.37|17.52|19.36|17.51|19.37|17.52|19.36|17.51|0
1647314920000|2022-03-15 03:28:40|19.3|17.46|19.29|17.45|19.32|17.48|19.29|17.45|0
1647314930000|2022-03-15 03:28:50|19.28|17.44|19.28|17.44|19.29|17.45|19.28|17.44|0
1647314940000|2022-03-15 03:29:00|19.29|17.45|19.29|17.45|19.29|17.45|19.28|17.44|0
1647314950000|2022-03-15 03:29:10|19.26|17.43|19.29|17.45|19.29|17.45|19.26|17.43|0
1647314960000|2022-03-15 03:29:20|19.28|17.44|19.35|17.51|19.35|17.51|19.28|17.44|0
1647314970000|2022-03-15 03:29:30|19.39|17.55|19.37|17.52|19.39|17.55|19.37|17.52|0
1647314980000|2022-03-15 03:29:40|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1647314990000|2022-03-15 03:29:50|19.37|17.52|19.34|17.5|19.37|17.52|19.34|17.5|0
1647315000000|2022-03-15 03:30:00|19.38|17.54|19.41|17.56|19.41|17.56|19.38|17.54|0
1647315010000|2022-03-15 03:30:10|19.39|17.55|19.38|17.54|19.39|17.55|19.34|17.5|0
1647315020000|2022-03-15 03:30:20|19.39|17.55|19.43|17.58|19.43|17.58|19.39|17.55|0
1647315030000|2022-03-15 03:30:30|19.45|17.6|19.47|17.62|19.5|17.64|19.45|17.6|0
1647315040000|2022-03-15 03:30:40|19.46|17.61|19.41|17.56|19.46|17.61|19.41|17.56|0
1647315050000|2022-03-15 03:30:50|19.42|17.57|19.42|17.57|19.43|17.58|19.42|17.57|0
1647315060000|2022-03-15 03:31:00|19.39|17.55|19.39|17.55|19.39|17.55|19.39|17.55|0
1647315070000|2022-03-15 03:31:10|19.38|17.53|19.42|17.57|19.42|17.57|19.38|17.53|0
1647315080000|2022-03-15 03:31:20|19.41|17.56|19.39|17.55|19.41|17.56|19.39|17.55|0
1647315090000|2022-03-15 03:31:30|19.41|17.56|19.35|17.51|19.41|17.56|19.34|17.5|0
1647315100000|2022-03-15 03:31:40|19.37|17.52|19.34|17.5|19.37|17.52|19.34|17.5|0
1647315110000|2022-03-15 03:31:50|19.37|17.52|19.32|17.48|19.37|17.52|19.3|17.46|0
1647315120000|2022-03-15 03:32:00|19.33|17.49|19.37|17.52|19.37|17.52|19.33|17.49|0
1647315130000|2022-03-15 03:32:10|19.39|17.55|19.41|17.56|19.42|17.57|19.39|17.55|0
1647315140000|2022-03-15 03:32:20|19.42|17.57|19.42|17.57|19.43|17.58|19.42|17.57|0
1647315150000|2022-03-15 03:32:30|19.45|17.59|19.47|17.62|19.47|17.62|19.45|17.59|0
1647315160000|2022-03-15 03:32:40|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1647315180000|2022-03-15 03:33:00|19.41|17.56|19.42|17.57|19.42|17.57|19.41|17.56|0
1647315190000|2022-03-15 03:33:10|19.41|17.56|19.39|17.55|19.41|17.56|19.39|17.55|0
1647315200000|2022-03-15 03:33:20|19.38|17.53|19.39|17.55|19.39|17.55|19.37|17.52|0
1647315210000|2022-03-15 03:33:30|19.37|17.52|19.41|17.56|19.41|17.56|19.37|17.52|0
1647315220000|2022-03-15 03:33:40|19.39|17.55|19.38|17.53|19.39|17.55|19.37|17.52|0
1647315230000|2022-03-15 03:33:50|19.39|17.55|19.41|17.56|19.41|17.56|19.37|17.52|0
1647315240000|2022-03-15 03:34:00|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1647315250000|2022-03-15 03:34:10|19.47|17.62|19.45|17.59|19.47|17.62|19.45|17.59|0
1647315260000|2022-03-15 03:34:20|19.42|17.57|19.41|17.56|19.42|17.57|19.41|17.56|0
1647315270000|2022-03-15 03:34:30|19.39|17.55|19.42|17.57|19.42|17.57|19.37|17.52|0
1647315280000|2022-03-15 03:34:40|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1647315290000|2022-03-15 03:34:50|19.43|17.58|19.5|17.64|19.5|17.64|19.42|17.57|0
1647315300000|2022-03-15 03:35:00|19.46|17.61|19.55|17.69|19.55|17.69|19.46|17.61|0
1647315310000|2022-03-15 03:35:10|19.5|17.64|19.53|17.67|19.54|17.68|19.5|17.64|0
1647315320000|2022-03-15 03:35:20|19.55|17.69|19.54|17.68|19.55|17.69|19.54|17.68|0
1647315330000|2022-03-15 03:35:30|19.55|17.69|19.54|17.68|19.55|17.69|19.54|17.68|0
1647315340000|2022-03-15 03:35:40|19.55|17.69|19.54|17.68|19.55|17.69|19.54|17.68|0
1647315350000|2022-03-15 03:35:50|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1647315360000|2022-03-15 03:36:00|19.52|17.67|19.52|17.67|19.52|17.67|19.52|17.67|0
1647315370000|2022-03-15 03:36:10|19.5|17.64|19.52|17.67|19.55|17.69|19.5|17.64|0
1647315380000|2022-03-15 03:36:20|19.54|17.68|19.54|17.68|19.54|17.68|19.52|17.67|0
1647315390000|2022-03-15 03:36:30|19.52|17.67|19.54|17.68|19.54|17.68|19.52|17.67|0
1647315400000|2022-03-15 03:36:40|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1647315410000|2022-03-15 03:36:50|19.52|17.67|19.52|17.67|19.55|17.69|19.52|17.67|0
1647315420000|2022-03-15 03:37:00|19.5|17.64|19.46|17.6|19.5|17.64|19.45|17.59|0
1647315430000|2022-03-15 03:37:10|19.45|17.59|19.43|17.58|19.45|17.59|19.42|17.57|0
1647315440000|2022-03-15 03:37:20|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1647315450000|2022-03-15 03:37:30|19.43|17.58|19.46|17.6|19.47|17.62|19.43|17.58|0
1647315460000|2022-03-15 03:37:40|19.47|17.62|19.47|17.62|19.47|17.62|19.46|17.6|0
1647315470000|2022-03-15 03:37:50|19.46|17.6|19.51|17.65|19.51|17.65|19.46|17.6|0
1647315480000|2022-03-15 03:38:00|19.48|17.63|19.42|17.57|19.48|17.63|19.42|17.57|0
1647315490000|2022-03-15 03:38:10|19.41|17.56|19.4|17.56|19.43|17.58|19.4|17.56|0
1647315510000|2022-03-15 03:38:30|19.43|17.58|19.39|17.55|19.43|17.58|19.39|17.55|0
1647315520000|2022-03-15 03:38:40|19.4|17.56|19.42|17.57|19.42|17.57|19.4|17.56|0
1647315530000|2022-03-15 03:38:50|19.39|17.55|19.4|17.56|19.4|17.56|19.39|17.55|0
1647315540000|2022-03-15 03:39:00|19.38|17.53|19.4|17.56|19.4|17.56|19.38|17.53|0
1647315550000|2022-03-15 03:39:10|19.42|17.57|19.48|17.63|19.48|17.63|19.42|17.57|0
1647315560000|2022-03-15 03:39:20|19.5|17.64|19.44|17.59|19.5|17.64|19.44|17.59|0
1647315570000|2022-03-15 03:39:30|19.43|17.58|19.44|17.59|19.44|17.59|19.43|17.58|0
1647315580000|2022-03-15 03:39:40|19.4|17.56|19.42|17.57|19.42|17.57|19.39|17.55|0
1647315590000|2022-03-15 03:39:50|19.4|17.56|19.38|17.53|19.4|17.56|19.38|17.53|0
1647315600000|2022-03-15 03:40:00|19.37|17.52|19.38|17.53|19.38|17.53|19.37|17.52|0
1647315610000|2022-03-15 03:40:10|19.39|17.54|19.4|17.56|19.4|17.56|19.39|17.54|0
1647315620000|2022-03-15 03:40:20|19.44|17.59|19.44|17.59|19.44|17.59|19.43|17.58|0
1647315630000|2022-03-15 03:40:30|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1647315640000|2022-03-15 03:40:40|19.39|17.54|19.4|17.56|19.4|17.56|19.39|17.54|0
1647315650000|2022-03-15 03:40:50|19.42|17.57|19.39|17.54|19.42|17.57|19.39|17.54|0
1647315660000|2022-03-15 03:41:00|19.37|17.52|19.31|17.47|19.37|17.52|19.31|17.47|0
1647315670000|2022-03-15 03:41:10|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1647315680000|2022-03-15 03:41:20|19.26|17.43|19.26|17.43|19.27|17.44|19.26|17.43|0
1647315690000|2022-03-15 03:41:30|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1647315700000|2022-03-15 03:41:40|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1647315710000|2022-03-15 03:41:50|19.31|17.47|19.05|17.24|19.33|17.48|19.05|17.24|0
1647315720000|2022-03-15 03:42:00|19|17.19|19.08|17.26|19.1|17.28|19|17.19|0
1647315730000|2022-03-15 03:42:10|19.12|17.3|19.3|17.46|19.3|17.46|19.12|17.3|0
1647315740000|2022-03-15 03:42:20|19.33|17.48|19.35|17.51|19.36|17.52|19.31|17.47|0
1647315750000|2022-03-15 03:42:30|19.36|17.52|19.3|17.46|19.36|17.52|19.3|17.46|0
1647315760000|2022-03-15 03:42:40|19.29|17.45|19.29|17.45|19.29|17.45|19.27|17.44|0
1647315770000|2022-03-15 03:42:50|19.27|17.44|19.27|17.44|19.29|17.45|19.27|17.44|0
1647315780000|2022-03-15 03:43:00|19.23|17.4|19.23|17.4|19.25|17.41|19.23|17.4|0
1647315790000|2022-03-15 03:43:10|19.25|17.41|19.23|17.4|19.25|17.41|19.23|17.4|0
1647315800000|2022-03-15 03:43:20|19.22|17.39|19.22|17.39|19.22|17.39|19.21|17.38|0
1647315810000|2022-03-15 03:43:30|19.23|17.4|19.21|17.38|19.23|17.4|19.21|17.38|0
1647315820000|2022-03-15 03:43:40|19.18|17.35|19.17|17.34|19.18|17.35|19.16|17.33|0
1647315830000|2022-03-15 03:43:50|19.18|17.35|19.16|17.33|19.18|17.35|19.16|17.33|0
1647315840000|2022-03-15 03:44:00|19.17|17.34|19.19|17.37|19.19|17.37|19.17|17.34|0
1647315850000|2022-03-15 03:44:10|19.18|17.35|19.21|17.38|19.21|17.38|19.18|17.35|0
1647315860000|2022-03-15 03:44:20|19.18|17.35|19.19|17.37|19.19|17.37|19.18|17.35|0
1647315870000|2022-03-15 03:44:30|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1647315880000|2022-03-15 03:44:40|19.16|17.33|19.18|17.35|19.18|17.35|19.16|17.33|0
1647315890000|2022-03-15 03:44:50|19.21|17.38|19.19|17.37|19.22|17.39|19.19|17.37|0
1647315900000|2022-03-15 03:45:00|19.18|17.35|19.21|17.38|19.21|17.38|19.18|17.35|0
1647315910000|2022-03-15 03:45:10|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1647315920000|2022-03-15 03:45:20|19.15|17.33|19.18|17.35|19.18|17.35|19.15|17.33|0
1647315930000|2022-03-15 03:45:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1647315940000|2022-03-15 03:45:40|19.22|17.39|19.21|17.38|19.22|17.39|19.21|17.38|0
1647315950000|2022-03-15 03:45:50|19.22|17.39|19.19|17.37|19.23|17.4|19.19|17.37|0
1647315960000|2022-03-15 03:46:00|19.21|17.38|19.17|17.34|19.21|17.38|19.17|17.34|0
1647315970000|2022-03-15 03:46:10|19.18|17.35|19.15|17.33|19.18|17.35|19.15|17.33|0
1647315980000|2022-03-15 03:46:20|19.17|17.34|19.13|17.31|19.18|17.35|19.13|17.31|0
1647315990000|2022-03-15 03:46:30|19.12|17.29|19.1|17.28|19.12|17.29|19.1|17.28|0
1647316000000|2022-03-15 03:46:40|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1647316010000|2022-03-15 03:46:50|19.11|17.29|19.14|17.32|19.15|17.33|19.11|17.29|0
1647316020000|2022-03-15 03:47:00|19.1|17.28|19.11|17.29|19.13|17.31|19.1|17.28|0
1647316030000|2022-03-15 03:47:10|19|17.19|19|17.19|19.01|17.2|18.97|17.17|0
1647316040000|2022-03-15 03:47:20|18.97|17.17|19.01|17.2|19.01|17.2|18.97|17.17|0
1647316050000|2022-03-15 03:47:30|19.05|17.24|19.11|17.29|19.11|17.29|19.05|17.24|0
1647316060000|2022-03-15 03:47:40|19.09|17.27|19.1|17.28|19.1|17.28|19.09|17.27|0
1647316070000|2022-03-15 03:47:50|19.11|17.29|19.1|17.28|19.13|17.31|19.1|17.28|0
1647316080000|2022-03-15 03:48:00|19.09|17.27|19.08|17.26|19.09|17.27|19.06|17.25|0
1647316090000|2022-03-15 03:48:10|19.06|17.25|19.02|17.21|19.06|17.25|19.02|17.21|0
1647316100000|2022-03-15 03:48:20|19.04|17.22|19.05|17.24|19.05|17.24|19.02|17.21|0
1647316110000|2022-03-15 03:48:30|19.04|17.22|19.05|17.24|19.05|17.24|19.04|17.22|0
1647316120000|2022-03-15 03:48:40|19.08|17.26|19.06|17.25|19.08|17.26|19.06|17.25|0
1647316130000|2022-03-15 03:48:50|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1647316140000|2022-03-15 03:49:00|19.05|17.24|19.04|17.22|19.05|17.24|19.04|17.22|0
1647316150000|2022-03-15 03:49:10|19.02|17.21|18.97|17.17|19.02|17.21|18.97|17.17|0
1647316160000|2022-03-15 03:49:20|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1647316170000|2022-03-15 03:49:30|18.97|17.17|18.98|17.18|18.98|17.18|18.97|17.17|0
1647316180000|2022-03-15 03:49:40|18.97|17.17|18.98|17.18|18.98|17.18|18.97|17.17|0
1647316190000|2022-03-15 03:49:50|18.97|17.17|19|17.19|19|17.19|18.97|17.17|0
1647316200000|2022-03-15 03:50:00|19.02|17.21|19|17.19|19.05|17.24|19|17.19|0
1647316210000|2022-03-15 03:50:10|19.01|17.2|19|17.19|19.01|17.2|19|17.19|0
1647316220000|2022-03-15 03:50:20|18.98|17.18|19|17.19|19|17.19|18.98|17.18|0
1647316230000|2022-03-15 03:50:30|19.01|17.2|19.02|17.21|19.02|17.21|19.01|17.2|0
1647316240000|2022-03-15 03:50:40|19.04|17.22|19.08|17.26|19.08|17.26|19.04|17.22|0
1647316250000|2022-03-15 03:50:50|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1647316260000|2022-03-15 03:51:00|19.08|17.26|19.15|17.33|19.15|17.33|19.08|17.26|0
1647316270000|2022-03-15 03:51:10|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1647316280000|2022-03-15 03:51:20|19.18|17.35|19.13|17.31|19.18|17.35|19.11|17.29|0
1647316290000|2022-03-15 03:51:30|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1647316300000|2022-03-15 03:51:40|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1647316310000|2022-03-15 03:51:50|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1647316320000|2022-03-15 03:52:00|19.11|17.29|19.1|17.28|19.11|17.29|19.1|17.28|0
1647316330000|2022-03-15 03:52:10|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1647316340000|2022-03-15 03:52:20|19.1|17.28|19.1|17.28|19.13|17.31|19.1|17.28|0
1647316350000|2022-03-15 03:52:30|19.13|17.31|19.13|17.31|19.14|17.32|19.13|17.31|0
1647316360000|2022-03-15 03:52:40|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1647316370000|2022-03-15 03:52:50|19.13|17.31|19.15|17.33|19.15|17.33|19.11|17.29|0
1647316380000|2022-03-15 03:53:00|19.14|17.32|19.14|17.32|19.14|17.32|19.13|17.31|0
1647316390000|2022-03-15 03:53:10|19.15|17.33|19.18|17.35|19.18|17.35|19.15|17.33|0
1647316410000|2022-03-15 03:53:30|19.17|17.34|19.15|17.33|19.18|17.35|19.15|17.33|0
1647316420000|2022-03-15 03:53:40|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1647316430000|2022-03-15 03:53:50|19.2|17.38|19.2|17.38|19.2|17.38|19.2|17.38|0
1647316440000|2022-03-15 03:54:00|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1647316470000|2022-03-15 03:54:30|19.22|17.39|19.2|17.38|19.22|17.39|19.2|17.38|0
1647316480000|2022-03-15 03:54:40|19.22|17.39|19.26|17.42|19.26|17.42|19.2|17.38|0
1647316490000|2022-03-15 03:54:50|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1647316500000|2022-03-15 03:55:00|19.23|17.4|19.24|17.41|19.24|17.41|19.22|17.39|0
1647316510000|2022-03-15 03:55:10|19.23|17.4|19.2|17.38|19.23|17.4|19.2|17.38|0
1647316520000|2022-03-15 03:55:20|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1647316530000|2022-03-15 03:55:30|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1647316540000|2022-03-15 03:55:40|19.2|17.38|19.23|17.4|19.23|17.4|19.2|17.38|0
1647316550000|2022-03-15 03:55:50|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1647316560000|2022-03-15 03:56:00|19.23|17.4|19.18|17.35|19.23|17.4|19.18|17.35|0
1647316570000|2022-03-15 03:56:10|19.16|17.34|19.18|17.35|19.18|17.35|19.16|17.34|0
1647316580000|2022-03-15 03:56:20|19.22|17.39|19.23|17.4|19.23|17.4|19.22|17.39|0
1647316590000|2022-03-15 03:56:30|19.2|17.38|19.22|17.39|19.22|17.39|19.2|17.38|0
1647316600000|2022-03-15 03:56:40|19.2|17.38|19.2|17.38|19.22|17.39|19.2|17.38|0
1647316610000|2022-03-15 03:56:50|19.22|17.39|19.23|17.4|19.23|17.4|19.2|17.37|0
1647316620000|2022-03-15 03:57:00|19.26|17.42|19.26|17.42|19.26|17.42|19.26|17.42|0
1647316630000|2022-03-15 03:57:10|19.24|17.41|19.27|17.43|19.27|17.43|19.24|17.41|0
1647316640000|2022-03-15 03:57:20|19.32|17.48|19.28|17.45|19.32|17.48|19.28|17.45|0
1647316650000|2022-03-15 03:57:30|19.27|17.43|19.28|17.45|19.28|17.45|19.27|17.43|0
1647316660000|2022-03-15 03:57:40|19.24|17.41|19.26|17.42|19.26|17.42|19.24|17.41|0
1647316670000|2022-03-15 03:57:50|19.27|17.43|19.26|17.42|19.27|17.43|19.26|17.42|0
1647316680000|2022-03-15 03:58:00|19.28|17.45|19.28|17.45|19.28|17.45|19.28|17.45|0
1647316690000|2022-03-15 03:58:10|19.26|17.42|19.26|17.42|19.26|17.42|19.26|17.42|0
1647316700000|2022-03-15 03:58:20|19.27|17.43|19.28|17.45|19.28|17.45|19.26|17.42|0
1647316710000|2022-03-15 03:58:30|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1647316720000|2022-03-15 03:58:40|19.32|17.48|19.28|17.45|19.32|17.48|19.28|17.45|0
1647316730000|2022-03-15 03:58:50|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1647316740000|2022-03-15 03:59:00|19.29|17.46|19.24|17.41|19.29|17.46|19.24|17.41|0
1647316750000|2022-03-15 03:59:10|19.27|17.43|19.29|17.46|19.29|17.46|19.27|17.43|0
1647316760000|2022-03-15 03:59:20|19.31|17.47|19.32|17.48|19.32|17.48|19.31|17.47|0
1647316780000|2022-03-15 03:59:40|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1647316790000|2022-03-15 03:59:50|19.36|17.52|19.26|17.42|19.36|17.52|19.26|17.42|0
1647316800000|2022-03-15 04:00:00|19.28|17.45|19.28|17.45|19.28|17.45|19.28|17.45|0
1647316810000|2022-03-15 04:00:10|19.26|17.42|19.23|17.4|19.26|17.42|19.23|17.4|0
1647316820000|2022-03-15 04:00:20|19.22|17.39|19.22|17.39|19.22|17.39|19.2|17.37|0
1647316830000|2022-03-15 04:00:30|19.19|17.36|19.18|17.35|19.19|17.36|19.18|17.35|0
1647316840000|2022-03-15 04:00:40|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1647316850000|2022-03-15 04:00:50|19.14|17.31|19.18|17.35|19.18|17.35|19.14|17.31|0
1647316860000|2022-03-15 04:01:00|19.2|17.37|19.2|17.37|19.2|17.37|19.18|17.35|0
1647316870000|2022-03-15 04:01:10|19.19|17.36|19.2|17.37|19.2|17.37|19.19|17.36|0
1647316890000|2022-03-15 04:01:30|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1647316930000|2022-03-15 04:02:10|19.19|17.36|19.18|17.35|19.19|17.36|19.18|17.35|0
1647316940000|2022-03-15 04:02:20|19.15|17.33|19.16|17.34|19.16|17.34|19.15|17.33|0
1647316950000|2022-03-15 04:02:30|19.15|17.33|19.18|17.35|19.18|17.35|19.15|17.33|0
1647316960000|2022-03-15 04:02:40|19.19|17.36|19.16|17.34|19.19|17.36|19.15|17.33|0
1647316970000|2022-03-15 04:02:50|19.18|17.35|19.1|17.28|19.18|17.35|19.1|17.28|0
1647316980000|2022-03-15 04:03:00|19.08|17.27|19.1|17.28|19.11|17.29|19.08|17.27|0
1647316990000|2022-03-15 04:03:10|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647317000000|2022-03-15 04:03:20|19.11|17.29|19.14|17.31|19.14|17.31|19.11|17.29|0
1647317010000|2022-03-15 04:03:30|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647317030000|2022-03-15 04:03:50|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1647317050000|2022-03-15 04:04:10|19.16|17.34|19.2|17.37|19.2|17.37|19.16|17.34|0
1647317070000|2022-03-15 04:04:30|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1647317080000|2022-03-15 04:04:40|19.2|17.37|19.19|17.36|19.2|17.37|19.19|17.36|0
1647317090000|2022-03-15 04:04:50|19.18|17.35|19.2|17.37|19.2|17.37|19.18|17.35|0
1647317100000|2022-03-15 04:05:00|19.19|17.36|19.18|17.35|19.19|17.36|19.18|17.35|0
1647317130000|2022-03-15 04:05:30|19.14|17.31|19.15|17.33|19.15|17.33|19.14|17.31|0
1647317140000|2022-03-15 04:05:40|19.12|17.3|19.15|17.33|19.15|17.33|19.12|17.3|0
1647317190000|2022-03-15 04:06:30|19.14|17.31|19.14|17.31|19.14|17.31|19.14|17.31|0
1647317200000|2022-03-15 04:06:40|19.15|17.33|19.1|17.28|19.15|17.33|19.1|17.28|0
1647317210000|2022-03-15 04:06:50|19.15|17.33|19.12|17.3|19.15|17.33|19.12|17.3|0
1647317240000|2022-03-15 04:07:20|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1647317260000|2022-03-15 04:07:40|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1647317270000|2022-03-15 04:07:50|19.15|17.33|19.16|17.34|19.16|17.34|19.15|17.33|0
1647317280000|2022-03-15 04:08:00|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317300000|2022-03-15 04:08:20|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1647317330000|2022-03-15 04:08:50|19.12|17.3|19.15|17.32|19.15|17.32|19.12|17.3|0
1647317340000|2022-03-15 04:09:00|19.16|17.34|19.15|17.32|19.16|17.34|19.15|17.32|0
1647317350000|2022-03-15 04:09:10|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647317360000|2022-03-15 04:09:20|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317370000|2022-03-15 04:09:30|19.1|17.28|19.11|17.29|19.11|17.29|19.1|17.28|0
1647317380000|2022-03-15 04:09:40|19.13|17.31|19.11|17.29|19.13|17.31|19.1|17.28|0
1647317390000|2022-03-15 04:09:50|19.15|17.32|19.1|17.28|19.15|17.32|19.1|17.28|0
1647317400000|2022-03-15 04:10:00|19.12|17.3|19.11|17.29|19.12|17.3|19.11|17.29|0
1647317410000|2022-03-15 04:10:10|19.12|17.3|19.12|17.3|19.12|17.3|19.11|17.29|0
1647317420000|2022-03-15 04:10:20|19.13|17.31|19.13|17.31|19.15|17.32|19.13|17.31|0
1647317430000|2022-03-15 04:10:30|19.12|17.3|19.1|17.28|19.12|17.3|19.1|17.28|0
1647317440000|2022-03-15 04:10:40|19.11|17.29|19.1|17.28|19.11|17.29|19.1|17.28|0
1647317450000|2022-03-15 04:10:50|19.11|17.29|19.11|17.29|19.13|17.31|19.11|17.29|0
1647317460000|2022-03-15 04:11:00|19.15|17.32|19.13|17.31|19.15|17.32|19.13|17.31|0
1647317470000|2022-03-15 04:11:10|19.12|17.3|19.13|17.31|19.13|17.31|19.12|17.3|0
1647317480000|2022-03-15 04:11:20|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317490000|2022-03-15 04:11:30|19.15|17.32|19.17|17.35|19.17|17.35|19.15|17.32|0
1647317500000|2022-03-15 04:11:40|19.15|17.32|19.15|17.32|19.15|17.32|19.13|17.31|0
1647317510000|2022-03-15 04:11:50|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317520000|2022-03-15 04:12:00|19.19|17.36|19.17|17.35|19.19|17.36|19.17|17.35|0
1647317530000|2022-03-15 04:12:10|19.19|17.36|19.2|17.37|19.2|17.37|19.19|17.36|0
1647317540000|2022-03-15 04:12:20|19.17|17.35|19.15|17.32|19.17|17.35|19.12|17.3|0
1647317550000|2022-03-15 04:12:30|19.17|17.35|19.2|17.37|19.2|17.37|19.17|17.35|0
1647317560000|2022-03-15 04:12:40|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317570000|2022-03-15 04:12:50|19.16|17.34|19.15|17.32|19.16|17.34|19.15|17.32|0
1647317600000|2022-03-15 04:13:20|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1647317610000|2022-03-15 04:13:30|19.15|17.32|19.1|17.28|19.15|17.32|19.1|17.28|0
1647317620000|2022-03-15 04:13:40|19.12|17.3|19.15|17.32|19.15|17.32|19.12|17.3|0
1647317640000|2022-03-15 04:14:00|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647317660000|2022-03-15 04:14:20|19.15|17.32|19.2|17.37|19.2|17.37|19.15|17.32|0
1647317670000|2022-03-15 04:14:30|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317680000|2022-03-15 04:14:40|19.12|17.3|19.17|17.35|19.19|17.36|19.12|17.3|0
1647317690000|2022-03-15 04:14:50|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1647317700000|2022-03-15 04:15:00|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317710000|2022-03-15 04:15:10|19.16|17.33|19.15|17.32|19.16|17.33|19.13|17.31|0
1647317720000|2022-03-15 04:15:20|19.17|17.35|19.2|17.37|19.2|17.37|19.17|17.35|0
1647317740000|2022-03-15 04:15:40|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317750000|2022-03-15 04:15:50|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647317770000|2022-03-15 04:16:10|19.16|17.33|19.2|17.37|19.2|17.37|19.16|17.33|0
1647317780000|2022-03-15 04:16:20|19.17|17.35|19.15|17.32|19.17|17.35|19.15|17.32|0
1647317790000|2022-03-15 04:16:30|19.16|17.33|19.17|17.35|19.17|17.35|19.16|17.33|0
1647317800000|2022-03-15 04:16:40|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1647317810000|2022-03-15 04:16:50|19.2|17.37|19.17|17.35|19.2|17.37|19.17|17.35|0
1647317830000|2022-03-15 04:17:10|19.2|17.37|19.18|17.36|19.2|17.37|19.18|17.36|0
1647317840000|2022-03-15 04:17:20|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317860000|2022-03-15 04:17:40|19.16|17.33|19.15|17.32|19.16|17.33|19.15|17.32|0
1647317870000|2022-03-15 04:17:50|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317890000|2022-03-15 04:18:10|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647317920000|2022-03-15 04:18:40|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317930000|2022-03-15 04:18:50|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647317940000|2022-03-15 04:19:00|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647317950000|2022-03-15 04:19:10|19.18|17.36|19.2|17.37|19.2|17.37|19.18|17.36|0
1647317960000|2022-03-15 04:19:20|19.18|17.36|19.17|17.35|19.18|17.36|19.17|17.35|0
1647317970000|2022-03-15 04:19:30|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647318030000|2022-03-15 04:20:30|19.17|17.35|19.17|17.35|19.18|17.36|19.17|17.35|0
1647318050000|2022-03-15 04:20:50|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647318130000|2022-03-15 04:22:10|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647318140000|2022-03-15 04:22:20|19.18|17.36|19.2|17.37|19.2|17.37|19.18|17.36|0
1647318150000|2022-03-15 04:22:30|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1647318160000|2022-03-15 04:22:40||17.34||17.34||17.34||17.34|0
1647318170000|2022-03-15 04:22:50|19.14|17.32|19.14|17.32|19.14|17.32|19.12|17.3|0
1647318180000|2022-03-15 04:23:00|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647318190000|2022-03-15 04:23:10|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647318200000|2022-03-15 04:23:20|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1647318210000|2022-03-15 04:23:30|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1647318220000|2022-03-15 04:23:40|19.17|17.34|19.16|17.33|19.17|17.34|19.16|17.33|0
1647318230000|2022-03-15 04:23:50|19.17|17.34|19.18|17.36|19.18|17.36|19.17|17.34|0
1647318240000|2022-03-15 04:24:00|19.2|17.37|19.2|17.37|19.2|17.37|19.17|17.34|0
1647318280000|2022-03-15 04:24:40|19.16|17.33|19.17|17.34|19.17|17.34|19.14|17.32|0
1647318290000|2022-03-15 04:24:50|19.18|17.36|19.2|17.37|19.2|17.37|19.18|17.36|0
1647318300000|2022-03-15 04:25:00|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1647318320000|2022-03-15 04:25:20|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1647318340000|2022-03-15 04:25:40|19.25|17.42|19.3|17.46|19.3|17.46|19.25|17.42|0
1647318350000|2022-03-15 04:25:50|19.26|17.43|19.31|17.47|19.31|17.47|19.26|17.43|0
1647318360000|2022-03-15 04:26:00|19.3|17.46|19.35|17.51|19.35|17.51|19.3|17.46|0
1647318370000|2022-03-15 04:26:10|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1647318380000|2022-03-15 04:26:20|19.3|17.46|19.25|17.41|19.3|17.46|19.25|17.41|0
1647318390000|2022-03-15 04:26:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1647318400000|2022-03-15 04:26:40|19.16|17.33|19.14|17.32|19.16|17.33|19.14|17.32|0
1647318410000|2022-03-15 04:26:50|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1647318420000|2022-03-15 04:27:00|19.17|17.34|19.14|17.32|19.17|17.34|19.14|17.32|0
1647318430000|2022-03-15 04:27:10|19.09|17.27|19.12|17.3|19.12|17.3|19.09|17.27|0
1647318440000|2022-03-15 04:27:20|19.1|17.28|19.07|17.25|19.1|17.28|19.07|17.25|0
1647318450000|2022-03-15 04:27:30|19.09|17.27|19.07|17.25|19.09|17.27|19.07|17.25|0
1647318460000|2022-03-15 04:27:40|19.08|17.26|19.09|17.27|19.09|17.27|19.08|17.26|0
1647318470000|2022-03-15 04:27:50|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1647318480000|2022-03-15 04:28:00|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1647318490000|2022-03-15 04:28:10|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1647318500000|2022-03-15 04:28:20|19.08|17.26|19.09|17.27|19.09|17.27|19.08|17.26|0
1647318510000|2022-03-15 04:28:30|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1647318520000|2022-03-15 04:28:40|19.09|17.27|19.14|17.32|19.14|17.32|19.09|17.27|0
1647318530000|2022-03-15 04:28:50|19.09|17.27|19.07|17.25|19.09|17.27|19.07|17.25|0
1647318540000|2022-03-15 04:29:00|18.3|16.55|18.3|16.55|18.31|16.57|18.3|16.55|0
1647318550000|2022-03-15 04:29:10|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1647318560000|2022-03-15 04:29:20|18.3|16.55|18.3|16.55|18.3|16.55|18.3|16.55|0
1647318570000|2022-03-15 04:29:30|18.27|16.53|18.3|16.55|18.31|16.57|18.27|16.53|0
1647318580000|2022-03-15 04:29:40|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1647318590000|2022-03-15 04:29:50|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1647318600000|2022-03-15 04:30:00|18.2|16.46|18.26|16.52|18.26|16.52|18.2|16.46|0
1647318610000|2022-03-15 04:30:10|18.25|16.51|18.22|16.49|18.25|16.51|18.22|16.49|0
1647318620000|2022-03-15 04:30:20|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1647318630000|2022-03-15 04:30:30|18.28|16.54|18.31|16.57|18.31|16.57|18.28|16.54|0
1647318640000|2022-03-15 04:30:40|18.32|16.58|18.32|16.58|18.35|16.6|18.32|16.58|0
1647318660000|2022-03-15 04:31:00|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1647318670000|2022-03-15 04:31:10|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1647318680000|2022-03-15 04:31:20|18.4|16.65|18.44|16.68|18.44|16.68|18.4|16.65|0
1647318690000|2022-03-15 04:31:30|18.46|16.7|18.47|16.71|18.47|16.71|18.46|16.7|0
1647318700000|2022-03-15 04:31:40|18.53|16.76|18.5|16.74|18.53|16.76|18.5|16.74|0
1647318720000|2022-03-15 04:32:00|18.53|16.76|18.56|16.79|18.56|16.79|18.53|16.76|0
1647318730000|2022-03-15 04:32:10|18.52|16.76|18.51|16.75|18.52|16.76|18.51|16.75|0
1647318740000|2022-03-15 04:32:20|18.5|16.74|18.47|16.71|18.5|16.74|18.47|16.71|0
1647318750000|2022-03-15 04:32:30|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1647318760000|2022-03-15 04:32:40|18.47|16.71|18.45|16.69|18.47|16.71|18.45|16.69|0
1647318770000|2022-03-15 04:32:50|18.47|16.71|18.46|16.7|18.47|16.71|18.46|16.7|0
1647318780000|2022-03-15 04:33:00|18.47|16.71|18.49|16.73|18.49|16.73|18.47|16.71|0
1647318790000|2022-03-15 04:33:10|18.47|16.71|18.45|16.69|18.47|16.71|18.45|16.69|0
1647318810000|2022-03-15 04:33:30|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1647318820000|2022-03-15 04:33:40|18.45|16.69|18.47|16.71|18.47|16.71|18.45|16.69|0
1647318830000|2022-03-15 04:33:50|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1647318840000|2022-03-15 04:34:00|18.45|16.69|18.46|16.7|18.46|16.7|18.45|16.69|0
1647318850000|2022-03-15 04:34:10|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1647318860000|2022-03-15 04:34:20|18.46|16.7|18.46|16.7|18.46|16.7|18.45|16.69|0
1647318870000|2022-03-15 04:34:30|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1647318880000|2022-03-15 04:34:40|18.5|16.74|18.47|16.71|18.5|16.74|18.47|16.71|0
1647318890000|2022-03-15 04:34:50|18.46|16.7|18.47|16.71|18.47|16.71|18.46|16.7|0
1647318900000|2022-03-15 04:35:00|18.49|16.72|18.49|16.72|18.5|16.74|18.49|16.72|0
1647318920000|2022-03-15 04:35:20|18.47|16.71|18.5|16.74|18.51|16.75|18.47|16.71|0
1647318940000|2022-03-15 04:35:40|18.47|16.71|18.42|16.67|18.47|16.71|18.42|16.67|0
1647318950000|2022-03-15 04:35:50|18.47|16.71|18.41|16.66|18.5|16.74|18.41|16.66|0
1647318960000|2022-03-15 04:36:00|18.37|16.62|18.35|16.6|18.37|16.62|18.35|16.6|0
1647318970000|2022-03-15 04:36:10|18.37|16.62|18.36|16.61|18.37|16.62|18.36|16.61|0
1647318980000|2022-03-15 04:36:20|18.37|16.62|18.38|16.63|18.38|16.63|18.37|16.62|0
1647318990000|2022-03-15 04:36:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1647319000000|2022-03-15 04:36:40|18.36|16.61|18.4|16.64|18.4|16.64|18.36|16.61|0
1647319010000|2022-03-15 04:36:50|18.41|16.66|18.41|16.66|18.41|16.66|18.4|16.64|0
1647319020000|2022-03-15 04:37:00|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1647319030000|2022-03-15 04:37:10|18.4|16.64|18.43|16.68|18.43|16.68|18.4|16.64|0
1647319040000|2022-03-15 04:37:20|18.42|16.67|18.47|16.71|18.47|16.71|18.42|16.67|0
1647319050000|2022-03-15 04:37:30|18.46|16.7|18.45|16.69|18.46|16.7|18.45|16.69|0
1647319060000|2022-03-15 04:37:40|18.43|16.68|18.41|16.66|18.43|16.68|18.41|16.66|0
1647319070000|2022-03-15 04:37:50|18.43|16.68|18.41|16.66|18.43|16.68|18.41|16.66|0
1647319080000|2022-03-15 04:38:00|18.42|16.67|18.41|16.66|18.42|16.67|18.41|16.66|0
1647319090000|2022-03-15 04:38:10|18.4|16.64|18.38|16.63|18.4|16.64|18.38|16.63|0
1647319100000|2022-03-15 04:38:20|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1647319110000|2022-03-15 04:38:30|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1647319120000|2022-03-15 04:38:40|18.31|16.56|18.33|16.59|18.33|16.59|18.31|16.56|0
1647319130000|2022-03-15 04:38:50|18.32|16.58|18.37|16.62|18.37|16.62|18.32|16.58|0
1647319140000|2022-03-15 04:39:00|18.38|16.63|18.4|16.64|18.41|16.65|18.38|16.63|0
1647319150000|2022-03-15 04:39:10|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1647319160000|2022-03-15 04:39:20|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1647319170000|2022-03-15 04:39:30|18.42|16.67|18.43|16.68|18.43|16.68|18.42|16.67|0
1647319180000|2022-03-15 04:39:40|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1647319190000|2022-03-15 04:39:50|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1647319200000|2022-03-15 04:40:00|18.43|16.68|18.42|16.67|18.43|16.68|18.42|16.67|0
1647319210000|2022-03-15 04:40:10|18.43|16.68|18.43|16.68|18.45|16.69|18.43|16.68|0
1647319220000|2022-03-15 04:40:20|18.4|16.64|18.4|16.64|18.4|16.64|18.4|16.64|0
1647319230000|2022-03-15 04:40:30|18.41|16.65|18.45|16.69|18.45|16.69|18.41|16.65|0
1647319250000|2022-03-15 04:40:50|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1647319260000|2022-03-15 04:41:00|18.42|16.67|18.41|16.65|18.42|16.67|18.41|16.65|0
1647319270000|2022-03-15 04:41:10|18.38|16.63|18.4|16.64|18.4|16.64|18.38|16.63|0
1647319310000|2022-03-15 04:41:50|18.42|16.67|18.4|16.64|18.42|16.67|18.4|16.64|0
1647319320000|2022-03-15 04:42:00|18.42|16.67|18.37|16.62|18.42|16.67|18.37|16.62|0
1647319330000|2022-03-15 04:42:10|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1647319340000|2022-03-15 04:42:20|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1647319350000|2022-03-15 04:42:30|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1647319360000|2022-03-15 04:42:40|18.46|16.7|18.5|16.74|18.5|16.74|18.46|16.7|0
1647319370000|2022-03-15 04:42:50|18.51|16.75|18.5|16.73|18.51|16.75|18.5|16.73|0
1647319380000|2022-03-15 04:43:00|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1647319390000|2022-03-15 04:43:10|18.52|16.76|18.5|16.73|18.53|16.77|18.5|16.73|0
1647319400000|2022-03-15 04:43:20|18.51|16.75|18.51|16.75|18.52|16.76|18.5|16.73|0
1647319410000|2022-03-15 04:43:30|18.5|16.73|18.5|16.73|18.5|16.73|18.5|16.73|0
1647319430000|2022-03-15 04:43:50|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1647319440000|2022-03-15 04:44:00|18.52|16.76|18.5|16.73|18.52|16.76|18.5|16.73|0
1647319450000|2022-03-15 04:44:10|18.45|16.69|18.47|16.71|18.47|16.71|18.45|16.69|0
1647319460000|2022-03-15 04:44:20|18.48|16.72|18.47|16.71|18.48|16.72|18.47|16.71|0
1647319480000|2022-03-15 04:44:40|18.5|16.73|18.52|16.76|18.52|16.76|18.5|16.73|0
1647319500000|2022-03-15 04:45:00|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1647319510000|2022-03-15 04:45:10|18.53|16.77|18.57|16.8|18.57|16.8|18.53|16.77|0
1647319520000|2022-03-15 04:45:20|18.56|16.79|18.57|16.8|18.57|16.8|18.55|16.78|0
1647319530000|2022-03-15 04:45:30|18.55|16.78|18.5|16.73|18.55|16.78|18.5|16.73|0
1647319550000|2022-03-15 04:45:50|18.52|16.76|18.5|16.73|18.52|16.76|18.5|16.73|0
1647319560000|2022-03-15 04:46:00|18.51|16.75|18.51|16.75|18.52|16.76|18.51|16.75|0
1647319570000|2022-03-15 04:46:10|18.5|16.73|18.51|16.75|18.51|16.75|18.5|16.73|0
1647319580000|2022-03-15 04:46:20|18.5|16.73|18.52|16.76|18.52|16.76|18.5|16.73|0
1647319600000|2022-03-15 04:46:40|18.5|16.73|18.52|16.76|18.52|16.76|18.5|16.73|0
1647319620000|2022-03-15 04:47:00|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1647319630000|2022-03-15 04:47:10|18.5|16.73|18.42|16.66|18.52|16.76|18.42|16.66|0
1647319640000|2022-03-15 04:47:20|18.44|16.69|18.44|16.69|18.44|16.69|18.43|16.68|0
1647319680000|2022-03-15 04:48:00|18.46|16.7|18.47|16.71|18.47|16.71|18.44|16.69|0
1647319700000|2022-03-15 04:48:20|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1647319710000|2022-03-15 04:48:30|18.46|16.7|18.44|16.69|18.46|16.7|18.44|16.69|0
1647319730000|2022-03-15 04:48:50|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1647319740000|2022-03-15 04:49:00|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1647319750000|2022-03-15 04:49:10|18.46|16.7|18.44|16.69|18.46|16.7|18.44|16.69|0
1647319770000|2022-03-15 04:49:30|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1647319800000|2022-03-15 04:50:00|18.46|16.7|18.47|16.71|18.47|16.71|18.46|16.7|0
1647319820000|2022-03-15 04:50:20|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1647319830000|2022-03-15 04:50:30|18.44|16.69|18.46|16.7|18.46|16.7|18.44|16.69|0
1647319840000|2022-03-15 04:50:40|18.48|16.72|18.52|16.76|18.53|16.77|18.48|16.72|0
1647319850000|2022-03-15 04:50:50|18.55|16.78|18.57|16.8|18.57|16.8|18.55|16.78|0
1647319860000|2022-03-15 04:51:00|18.56|16.79|18.53|16.77|18.56|16.79|18.53|16.77|0
1647319870000|2022-03-15 04:51:10|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1647319880000|2022-03-15 04:51:20|18.56|16.79|18.52|16.76|18.56|16.79|18.52|16.76|0
1647319900000|2022-03-15 04:51:40|18.55|16.78|18.55|16.78|18.55|16.78|18.53|16.77|0
1647319920000|2022-03-15 04:52:00|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1647319930000|2022-03-15 04:52:10|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1647319940000|2022-03-15 04:52:20|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1647319990000|2022-03-15 04:53:10|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1647320000000|2022-03-15 04:53:20|18.57|16.8|18.54|16.78|18.57|16.8|18.54|16.78|0
1647320010000|2022-03-15 04:53:30|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1647320050000|2022-03-15 04:54:10|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1647320060000|2022-03-15 04:54:20|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1647320070000|2022-03-15 04:54:30|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1647320080000|2022-03-15 04:54:40|18.57|16.8|18.54|16.78|18.57|16.8|18.54|16.78|0
1647320130000|2022-03-15 04:55:30|18.56|16.79|18.56|16.79|18.57|16.8|18.56|16.79|0
1647320140000|2022-03-15 04:55:40|18.54|16.78|18.57|16.8|18.57|16.8|18.54|16.78|0
1647320160000|2022-03-15 04:56:00|18.56|16.79|18.57|16.8|18.57|16.8|18.56|16.79|0
1647320170000|2022-03-15 04:56:10|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1647320260000|2022-03-15 04:57:40|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1647320280000|2022-03-15 04:58:00|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1647320290000|2022-03-15 04:58:10|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1647320300000|2022-03-15 04:58:20|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1647320310000|2022-03-15 04:58:30|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1647320330000|2022-03-15 04:58:50|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1647320340000|2022-03-15 04:59:00|18.56|16.79|18.57|16.8|18.57|16.8|18.56|16.79|0
1647320350000|2022-03-15 04:59:10|18.56|16.79|18.57|16.8|18.57|16.8|18.54|16.78|0
1647320360000|2022-03-15 04:59:20|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1647320390000|2022-03-15 04:59:50|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1647320400000|2022-03-15 05:00:00|18.57|16.8|18.48|16.72|18.57|16.8|18.48|16.72|0
1647320410000|2022-03-15 05:00:10|18.49|16.73|18.5|16.74|18.5|16.74|18.49|16.73|0
1647320420000|2022-03-15 05:00:20|18.52|16.75|18.45|16.7|18.52|16.75|18.44|16.68|0
1647320430000|2022-03-15 05:00:30|18.42|16.66|18.09|16.36|18.42|16.66|18.09|16.36|0
1647320440000|2022-03-15 05:00:40|18.1|16.38|18.19|16.46|18.19|16.46|18.1|16.38|0
1647320450000|2022-03-15 05:00:50|18.21|16.48|18.21|16.48|18.21|16.48|18.16|16.43|0
1647320460000|2022-03-15 05:01:00|18.12|16.4|18.11|16.39|18.14|16.41|18.11|16.39|0
1647320470000|2022-03-15 05:01:10|18.1|16.38|18.16|16.43|18.16|16.43|18.1|16.38|0
1647320480000|2022-03-15 05:01:20|18.14|16.41|18.16|16.43|18.16|16.43|18.14|16.41|0
1647320490000|2022-03-15 05:01:30|18.19|16.46|18.2|16.47|18.2|16.47|18.19|16.46|0
1647320500000|2022-03-15 05:01:40|18.21|16.48|18.22|16.49|18.26|16.52|18.21|16.48|0
1647320510000|2022-03-15 05:01:50|18.16|16.43|18.21|16.48|18.22|16.49|18.16|16.43|0
1647320520000|2022-03-15 05:02:00|18.2|16.47|18.16|16.43|18.22|16.49|18.16|16.43|0
1647320530000|2022-03-15 05:02:10|18.17|16.44|18.19|16.46|18.19|16.46|18.17|16.44|0
1647320540000|2022-03-15 05:02:20|18.21|16.48|18.24|16.5|18.24|16.5|18.21|16.48|0
1647320550000|2022-03-15 05:02:30|18.17|16.44|18.19|16.46|18.2|16.47|18.17|16.44|0
1647320560000|2022-03-15 05:02:40|18.2|16.47|18.16|16.43|18.2|16.47|18.16|16.43|0
1647320570000|2022-03-15 05:02:50|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1647320580000|2022-03-15 05:03:00|18.22|16.49|18.28|16.53|18.28|16.53|18.22|16.49|0
1647320590000|2022-03-15 05:03:10|18.31|16.57|18.31|16.57|18.31|16.57|18.3|16.56|0
1647320600000|2022-03-15 05:03:20|18.33|16.58|18.31|16.57|18.33|16.58|18.3|16.56|0
1647320610000|2022-03-15 05:03:30|18.29|16.55|18.25|16.51|18.29|16.55|18.25|16.51|0
1647320620000|2022-03-15 05:03:40|18.21|16.48|18.16|16.43|18.21|16.48|18.16|16.43|0
1647320630000|2022-03-15 05:03:50|18.17|16.44|18.15|16.42|18.17|16.44|18.14|16.41|0
1647320640000|2022-03-15 05:04:00|18.16|16.43|18.19|16.45|18.19|16.45|18.16|16.43|0
1647320650000|2022-03-15 05:04:10|18.17|16.44|18.21|16.48|18.24|16.5|18.17|16.44|0
1647320660000|2022-03-15 05:04:20|18.2|16.47|18.22|16.49|18.24|16.5|18.2|16.47|0
1647320670000|2022-03-15 05:04:30|18.21|16.48|18.21|16.48|18.21|16.48|18.2|16.47|0
1647320680000|2022-03-15 05:04:40|18.19|16.45|18.14|16.41|18.19|16.45|18.14|16.41|0
1647320690000|2022-03-15 05:04:50|18.11|16.39|18.11|16.39|18.14|16.41|18.11|16.39|0
1647320700000|2022-03-15 05:05:00|18.12|16.4|18.12|16.4|18.14|16.41|18.12|16.4|0
1647320710000|2022-03-15 05:05:10|18.14|16.41|18.16|16.43|18.16|16.43|18.14|16.41|0
1647320720000|2022-03-15 05:05:20|18.19|16.45|18.21|16.48|18.21|16.48|18.19|16.45|0
1647320730000|2022-03-15 05:05:30|18.22|16.49|18.22|16.49|18.24|16.5|18.21|16.48|0
1647320740000|2022-03-15 05:05:40|18.24|16.5|18.24|16.5|18.24|16.5|18.21|16.48|0
1647320750000|2022-03-15 05:05:50|18.29|16.55|18.31|16.57|18.31|16.57|18.27|16.53|0
1647320760000|2022-03-15 05:06:00|18.27|16.53|18.29|16.55|18.29|16.55|18.26|16.52|0
1647320770000|2022-03-15 05:06:10|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1647320780000|2022-03-15 05:06:20|18.24|16.5|18.17|16.44|18.24|16.5|18.16|16.43|0
1647320790000|2022-03-15 05:06:30|18.19|16.45|18.17|16.44|18.19|16.45|18.16|16.43|0
1647320800000|2022-03-15 05:06:40|18.19|16.45|18.16|16.43|18.19|16.45|18.16|16.43|0
1647320810000|2022-03-15 05:06:50|18.11|16.39|18.11|16.39|18.14|16.41|18.11|16.39|0
1647320820000|2022-03-15 05:07:00|18.14|16.41|18.15|16.42|18.16|16.43|18.14|16.41|0
1647320830000|2022-03-15 05:07:10|18.14|16.41|18.2|16.47|18.2|16.47|18.14|16.41|0
1647320840000|2022-03-15 05:07:20|18.21|16.48|18.19|16.45|18.21|16.48|18.19|16.45|0
1647320850000|2022-03-15 05:07:30|18.17|16.44|18.17|16.44|18.17|16.44|18.16|16.43|0
1647320860000|2022-03-15 05:07:40|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1647320870000|2022-03-15 05:07:50|18.15|16.42|18.09|16.36|18.15|16.42|18.09|16.36|0
1647320880000|2022-03-15 05:08:00|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1647320890000|2022-03-15 05:08:10|18.14|16.41|18.11|16.39|18.14|16.41|18.1|16.37|0
1647320900000|2022-03-15 05:08:20|18.15|16.42|18.16|16.43|18.17|16.44|18.15|16.42|0
1647320910000|2022-03-15 05:08:30|18.14|16.41|18.16|16.43|18.16|16.43|18.14|16.41|0
1647320920000|2022-03-15 05:08:40|18.19|16.45|18.24|16.5|18.24|16.5|18.19|16.45|0
1647320930000|2022-03-15 05:08:50|18.25|16.51|18.35|16.6|18.35|16.6|18.25|16.51|0
1647320940000|2022-03-15 05:09:00|18.37|16.62|18.27|16.53|18.37|16.62|18.27|16.53|0
1647320950000|2022-03-15 05:09:10|18.26|16.52|18.25|16.51|18.26|16.52|18.25|16.51|0
1647320960000|2022-03-15 05:09:20|18.26|16.52|18.21|16.48|18.26|16.52|18.21|16.48|0
1647320970000|2022-03-15 05:09:30|18.14|16.41|18.19|16.45|18.19|16.45|18.14|16.41|0
1647320980000|2022-03-15 05:09:40|18.17|16.44|18.15|16.42|18.17|16.44|18.15|16.42|0
1647320990000|2022-03-15 05:09:50|18.16|16.43|18.16|16.43|18.19|16.45|18.16|16.43|0
1647321000000|2022-03-15 05:10:00|18.15|16.42|18.2|16.46|18.2|16.46|18.15|16.42|0
1647321010000|2022-03-15 05:10:10|18.19|16.45|18.2|16.46|18.2|16.46|18.19|16.45|0
1647321020000|2022-03-15 05:10:20|18.19|16.45|18.15|16.42|18.19|16.45|18.15|16.42|0
1647321030000|2022-03-15 05:10:30|18.19|16.45|18.16|16.43|18.19|16.45|18.15|16.42|0
1647321040000|2022-03-15 05:10:40|18.22|16.49|18.2|16.46|18.22|16.49|18.19|16.45|0
1647321050000|2022-03-15 05:10:50|18.16|16.43|18.12|16.4|18.16|16.43|18.11|16.39|0
1647321060000|2022-03-15 05:11:00|18.11|16.39|18.08|16.36|18.11|16.39|18.07|16.35|0
1647321070000|2022-03-15 05:11:10|18.1|16.37|18.08|16.36|18.1|16.37|18.08|16.36|0
1647321080000|2022-03-15 05:11:20|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1647321090000|2022-03-15 05:11:30|18.08|16.36|18.1|16.37|18.1|16.37|18.08|16.36|0
1647321100000|2022-03-15 05:11:40|18.07|16.35|18.08|16.36|18.08|16.36|18.07|16.35|0
1647321110000|2022-03-15 05:11:50|18.11|16.38|18.11|16.38|18.13|16.41|18.11|16.38|0
1647321120000|2022-03-15 05:12:00|18.1|16.37|18.08|16.36|18.1|16.37|18.08|16.36|0
1647321130000|2022-03-15 05:12:10|18.01|16.29|17.96|16.25|18.01|16.29|17.96|16.25|0
1647321140000|2022-03-15 05:12:20|17.98|16.27|18.01|16.29|18.01|16.29|17.98|16.27|0
1647321150000|2022-03-15 05:12:30|18.03|16.32|18.01|16.29|18.03|16.32|18.01|16.29|0
1647321160000|2022-03-15 05:12:40|17.98|16.27|17.98|16.27|17.98|16.27|17.96|16.25|0
1647321170000|2022-03-15 05:12:50|17.96|16.25|17.96|16.25|17.96|16.25|17.93|16.23|0
1647321180000|2022-03-15 05:13:00|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1647321190000|2022-03-15 05:13:10|17.98|16.27|18.01|16.29|18.01|16.29|17.98|16.27|0
1647321200000|2022-03-15 05:13:20|18.03|16.32|18.08|16.36|18.08|16.36|18.03|16.32|0
1647321210000|2022-03-15 05:13:30|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1647321220000|2022-03-15 05:13:40|18.01|16.29|18.01|16.29|18.01|16.29|18|16.28|0
1647321240000|2022-03-15 05:14:00|18|16.28|17.98|16.27|18|16.28|17.98|16.27|0
1647321250000|2022-03-15 05:14:10|18|16.28|17.98|16.27|18|16.28|17.98|16.27|0
1647321260000|2022-03-15 05:14:20|18.01|16.29|18.02|16.3|18.02|16.3|18.01|16.29|0
1647321270000|2022-03-15 05:14:30|18.08|16.36|18.13|16.41|18.13|16.41|18.08|16.36|0
1647321280000|2022-03-15 05:14:40|18.15|16.42|18.13|16.41|18.15|16.42|18.13|16.41|0
1647321290000|2022-03-15 05:14:50|18.16|16.43|18.18|16.45|18.18|16.45|18.15|16.42|0
1647321300000|2022-03-15 05:15:00|18.13|16.41|18.02|16.3|18.13|16.41|18.02|16.3|0
1647321310000|2022-03-15 05:15:10|18.13|16.41|18.11|16.38|18.13|16.41|18.11|16.38|0
1647321320000|2022-03-15 05:15:20|18.15|16.42|18.15|16.42|18.21|16.48|18.15|16.42|0
1647321330000|2022-03-15 05:15:30|18.13|16.41|18.13|16.41|18.13|16.41|18.11|16.38|0
1647321340000|2022-03-15 05:15:40|18.17|16.44|18.12|16.39|18.17|16.44|18.12|16.39|0
1647321350000|2022-03-15 05:15:50|18.11|16.38|18.11|16.38|18.12|16.39|18.11|16.38|0
1647321360000|2022-03-15 05:16:00|18.1|16.37|18.11|16.38|18.11|16.38|18.1|16.37|0
1647321370000|2022-03-15 05:16:10|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1647321380000|2022-03-15 05:16:20|18.16|16.43|18.18|16.45|18.18|16.45|18.16|16.43|0
1647321390000|2022-03-15 05:16:30|18.2|16.46|18.21|16.47|18.21|16.47|18.18|16.45|0
1647321400000|2022-03-15 05:16:40|18.18|16.45|18.21|16.47|18.23|16.5|18.18|16.45|0
1647321410000|2022-03-15 05:16:50|18.18|16.45|18.17|16.44|18.18|16.45|18.17|16.44|0
1647321420000|2022-03-15 05:17:00|18.21|16.47|18.2|16.46|18.21|16.47|18.17|16.44|0
1647321430000|2022-03-15 05:17:10|18.16|16.43|18.16|16.43|18.16|16.43|18.15|16.42|0
1647321440000|2022-03-15 05:17:20|18.18|16.45|18.21|16.47|18.21|16.47|18.18|16.45|0
1647321450000|2022-03-15 05:17:30|18.2|16.46|18.3|16.55|18.3|16.55|18.2|16.46|0
1647321460000|2022-03-15 05:17:40|18.31|16.57|18.33|16.59|18.33|16.59|18.31|16.57|0
1647321470000|2022-03-15 05:17:50|18.31|16.57|18.28|16.54|18.31|16.57|18.28|16.54|0
1647321480000|2022-03-15 05:18:00|18.31|16.57|18.28|16.54|18.31|16.57|18.28|16.54|0
1647321490000|2022-03-15 05:18:10|18.27|16.53|18.2|16.46|18.27|16.53|18.2|16.46|0
1647321500000|2022-03-15 05:18:20|18.22|16.49|18.2|16.46|18.22|16.49|18.18|16.45|0
1647321510000|2022-03-15 05:18:30|18.21|16.47|18.18|16.45|18.21|16.47|18.18|16.45|0
1647321520000|2022-03-15 05:18:40|18.2|16.46|18.23|16.5|18.23|16.5|18.2|16.46|0
1647321530000|2022-03-15 05:18:50|18.2|16.46|18.2|16.46|18.22|16.49|18.2|16.46|0
1647321540000|2022-03-15 05:19:00|18.21|16.47|18.21|16.47|18.21|16.47|18.2|16.46|0
1647321550000|2022-03-15 05:19:10|18.18|16.45|18.11|16.38|18.18|16.45|18.11|16.38|0
1647321560000|2022-03-15 05:19:20|18.12|16.39|18.13|16.41|18.13|16.41|18.12|16.39|0
1647321570000|2022-03-15 05:19:30|18.11|16.38|18.12|16.39|18.12|16.39|18.11|16.38|0
1647321580000|2022-03-15 05:19:40|18.11|16.38|18.04|16.33|18.11|16.38|18.03|16.32|0
1647321590000|2022-03-15 05:19:50|18.03|16.32|18.06|16.34|18.07|16.35|18.03|16.32|0
1647321600000|2022-03-15 05:20:00|17.93|16.22|17.81|16.11|17.93|16.22|17.81|16.11|0
1647321610000|2022-03-15 05:20:10|17.78|16.09|17.85|16.15|17.86|16.16|17.78|16.09|0
1647321620000|2022-03-15 05:20:20|17.83|16.13|17.77|16.08|17.83|16.13|17.77|16.08|0
1647321630000|2022-03-15 05:20:30|17.78|16.09|17.78|16.09|17.8|16.1|17.78|16.09|0
1647321640000|2022-03-15 05:20:40|17.81|16.11|17.81|16.11|17.83|16.13|17.81|16.11|0
1647321650000|2022-03-15 05:20:50|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1647321660000|2022-03-15 05:21:00|17.85|16.15|17.83|16.13|17.88|16.18|17.83|16.13|0
1647321670000|2022-03-15 05:21:10|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1647321680000|2022-03-15 05:21:20|17.86|16.16|17.83|16.13|17.86|16.16|17.83|16.13|0
1647321690000|2022-03-15 05:21:30|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1647321700000|2022-03-15 05:21:40|17.81|16.11|17.86|16.16|17.86|16.16|17.81|16.11|0
1647321710000|2022-03-15 05:21:50|17.87|16.17|17.88|16.18|17.88|16.18|17.87|16.17|0
1647321720000|2022-03-15 05:22:00|17.91|16.2|17.83|16.13|17.91|16.2|17.83|16.13|0
1647321730000|2022-03-15 05:22:10|17.84|16.15|17.8|16.1|17.84|16.15|17.8|16.1|0
1647321740000|2022-03-15 05:22:20|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1647321750000|2022-03-15 05:22:30|17.81|16.11|17.78|16.09|17.81|16.11|17.78|16.09|0
1647321760000|2022-03-15 05:22:40|17.81|16.11|17.76|16.07|17.81|16.11|17.76|16.07|0
1647321770000|2022-03-15 05:22:50|17.73|16.04|17.71|16.02|17.76|16.07|17.71|16.02|0
1647321780000|2022-03-15 05:23:00|17.72|16.03|17.81|16.11|17.81|16.11|17.72|16.03|0
1647321790000|2022-03-15 05:23:10|17.83|16.13|17.84|16.14|17.84|16.14|17.81|16.11|0
1647321800000|2022-03-15 05:23:20|17.83|16.13|17.88|16.18|17.92|16.21|17.83|16.13|0
1647321810000|2022-03-15 05:23:30|17.96|16.25|17.96|16.25|17.97|16.26|17.96|16.25|0
1647321820000|2022-03-15 05:23:40|18.01|16.29|17.98|16.27|18.01|16.29|17.98|16.27|0
1647321830000|2022-03-15 05:23:50|17.96|16.25|17.98|16.27|17.98|16.27|17.96|16.25|0
1647321840000|2022-03-15 05:24:00|17.97|16.26|17.98|16.27|17.98|16.27|17.97|16.26|0
1647321850000|2022-03-15 05:24:10|17.96|16.25|17.91|16.2|17.96|16.25|17.91|16.2|0
1647321860000|2022-03-15 05:24:20|17.93|16.22|17.94|16.23|17.94|16.23|17.91|16.2|0
1647321870000|2022-03-15 05:24:30|17.93|16.22|18.01|16.29|18.01|16.29|17.93|16.22|0
1647321880000|2022-03-15 05:24:40|17.98|16.27|17.96|16.25|18.01|16.29|17.96|16.25|0
1647321890000|2022-03-15 05:24:50|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1647321900000|2022-03-15 05:25:00|17.97|16.26|17.91|16.2|17.97|16.26|17.91|16.2|0
1647321910000|2022-03-15 05:25:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1647321920000|2022-03-15 05:25:20|17.93|16.22|17.94|16.23|17.96|16.25|17.93|16.22|0
1647321930000|2022-03-15 05:25:30|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1647321940000|2022-03-15 05:25:40|17.94|16.23|17.92|16.21|17.94|16.23|17.92|16.21|0
1647321950000|2022-03-15 05:25:50|17.93|16.22|17.92|16.21|17.93|16.22|17.92|16.21|0
1647321960000|2022-03-15 05:26:00|17.91|16.2|17.94|16.23|17.94|16.23|17.91|16.2|0
1647321970000|2022-03-15 05:26:10|17.93|16.22|17.88|16.18|17.94|16.23|17.88|16.18|0
1647321980000|2022-03-15 05:26:20|17.91|16.2|17.88|16.18|17.91|16.2|17.88|16.18|0
1647321990000|2022-03-15 05:26:30|17.89|16.19|17.92|16.21|17.93|16.22|17.89|16.19|0
1647322000000|2022-03-15 05:26:40|17.91|16.2|17.93|16.22|17.93|16.22|17.89|16.19|0
1647322010000|2022-03-15 05:26:50|17.92|16.21|17.91|16.2|17.93|16.22|17.91|16.2|0
1647322020000|2022-03-15 05:27:00|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1647322030000|2022-03-15 05:27:10|17.89|16.19|17.88|16.18|17.89|16.19|17.88|16.18|0
1647322040000|2022-03-15 05:27:20|17.83|16.13|17.83|16.13|17.86|16.16|17.83|16.13|0
1647322050000|2022-03-15 05:27:30|17.84|16.14|17.83|16.13|17.84|16.14|17.83|16.13|0
1647322060000|2022-03-15 05:27:40|17.84|16.14|17.86|16.16|17.86|16.16|17.84|16.14|0
1647322070000|2022-03-15 05:27:50|17.88|16.18|17.87|16.17|17.88|16.18|17.87|16.17|0
1647322080000|2022-03-15 05:28:00|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1647322090000|2022-03-15 05:28:10|17.86|16.16|17.84|16.14|17.86|16.16|17.84|16.14|0
1647322100000|2022-03-15 05:28:20|17.83|16.13|17.84|16.14|17.86|16.16|17.83|16.13|0
1647322110000|2022-03-15 05:28:30|17.83|16.13|17.86|16.16|17.86|16.16|17.83|16.13|0
1647322120000|2022-03-15 05:28:40|17.91|16.2|17.92|16.21|17.92|16.21|17.91|16.2|0
1647322130000|2022-03-15 05:28:50|17.96|16.25|17.96|16.25|17.98|16.27|17.96|16.25|0
1647322140000|2022-03-15 05:29:00|17.97|16.26|17.96|16.25|17.97|16.26|17.96|16.25|0
1647322150000|2022-03-15 05:29:10|17.94|16.23|17.97|16.26|17.97|16.26|17.94|16.23|0
1647322160000|2022-03-15 05:29:20|17.96|16.25|17.98|16.27|17.98|16.27|17.96|16.25|0
1647322170000|2022-03-15 05:29:30|17.97|16.26|17.96|16.25|17.97|16.26|17.96|16.25|0
1647322180000|2022-03-15 05:29:40|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1647322190000|2022-03-15 05:29:50|17.96|16.25|17.95|16.24|17.97|16.26|17.95|16.24|0
1647322200000|2022-03-15 05:30:00|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1647322210000|2022-03-15 05:30:10|17.93|16.22|17.93|16.22|17.94|16.23|17.93|16.22|0
1647322220000|2022-03-15 05:30:20|17.91|16.2|17.95|16.24|17.95|16.24|17.91|16.2|0
1647322230000|2022-03-15 05:30:30|17.94|16.23|17.93|16.22|17.97|16.26|17.93|16.22|0
1647322240000|2022-03-15 05:30:40|17.91|16.2|17.97|16.26|17.97|16.26|17.91|16.2|0
1647322250000|2022-03-15 05:30:50|17.95|16.24|17.98|16.27|17.98|16.27|17.95|16.24|0
1647322260000|2022-03-15 05:31:00|17.97|16.26|18.19|16.46|18.19|16.46|17.97|16.26|0
1647322270000|2022-03-15 05:31:10|18.18|16.45|18.19|16.46|18.19|16.46|18.18|16.45|0
1647322280000|2022-03-15 05:31:20|18.18|16.45|18.15|16.43|18.18|16.45|18.15|16.43|0
1647322290000|2022-03-15 05:31:30|18.18|16.45|18.13|16.4|18.18|16.45|18.13|16.4|0
1647322300000|2022-03-15 05:31:40|18.14|16.41|18.14|16.41|18.14|16.41|18.13|16.4|0
1647322310000|2022-03-15 05:31:50|18.13|16.4|18.08|16.36|18.13|16.4|18.08|16.36|0
1647322320000|2022-03-15 05:32:00|18.03|16.31|17.99|16.28|18.03|16.31|17.95|16.24|0
1647322330000|2022-03-15 05:32:10|17.98|16.27|17.95|16.24|17.98|16.27|17.94|16.23|0
1647322340000|2022-03-15 05:32:20|17.98|16.27|17.9|16.2|17.98|16.27|17.9|16.2|0
1647322350000|2022-03-15 05:32:30|17.89|16.19|17.89|16.19|17.89|16.19|17.88|16.18|0
1647322360000|2022-03-15 05:32:40|17.88|16.18|17.95|16.24|17.95|16.24|17.88|16.18|0
1647322370000|2022-03-15 05:32:50|17.94|16.23|17.95|16.24|17.95|16.24|17.93|16.22|0
1647322380000|2022-03-15 05:33:00|17.93|16.22|17.94|16.23|17.95|16.24|17.93|16.22|0
1647322390000|2022-03-15 05:33:10|17.92|16.21|17.9|16.2|17.93|16.22|17.9|16.2|0
1647322410000|2022-03-15 05:33:30|17.92|16.21|17.9|16.2|17.92|16.21|17.85|16.15|0
1647322420000|2022-03-15 05:33:40|17.93|16.22|17.95|16.24|17.95|16.24|17.93|16.22|0
1647322430000|2022-03-15 05:33:50|17.97|16.25|17.99|16.28|17.99|16.28|17.97|16.25|0
1647322440000|2022-03-15 05:34:00|18.02|16.3|18.05|16.33|18.05|16.33|18.02|16.3|0
1647322450000|2022-03-15 05:34:10|18.08|16.36|18.15|16.43|18.15|16.43|18.08|16.36|0
1647322460000|2022-03-15 05:34:20|18.17|16.44|18.12|16.39|18.17|16.44|18.08|16.36|0
1647322470000|2022-03-15 05:34:30|18.13|16.4|18.18|16.45|18.18|16.45|18.13|16.4|0
1647322480000|2022-03-15 05:34:40|18.13|16.4|18.13|16.4|18.13|16.4|18.1|16.38|0
1647322490000|2022-03-15 05:34:50|18.12|16.39|18.18|16.45|18.18|16.45|18.12|16.39|0
1647322500000|2022-03-15 05:35:00|18.15|16.42|18.17|16.44|18.17|16.44|18.13|16.4|0
1647322510000|2022-03-15 05:35:10|18.18|16.45|18.17|16.44|18.18|16.45|18.15|16.42|0
1647322520000|2022-03-15 05:35:20|18.14|16.41|18.13|16.4|18.14|16.41|18.08|16.36|0
1647322530000|2022-03-15 05:35:30|18.12|16.39|18.15|16.42|18.15|16.42|18.12|16.39|0
1647322540000|2022-03-15 05:35:40|18.13|16.4|18.15|16.42|18.15|16.42|18.13|16.4|0
1647322550000|2022-03-15 05:35:50|18.14|16.41|18.18|16.45|18.18|16.45|18.14|16.41|0
1647322560000|2022-03-15 05:36:00|18.15|16.42|18.23|16.49|18.23|16.49|18.15|16.42|0
1647322570000|2022-03-15 05:36:10|18.2|16.47|18.24|16.5|18.25|16.52|18.2|16.47|0
1647322580000|2022-03-15 05:36:20|18.27|16.53|18.23|16.49|18.27|16.53|18.2|16.47|0
1647322600000|2022-03-15 05:36:40|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1647322610000|2022-03-15 05:36:50|18.25|16.52|18.23|16.49|18.25|16.52|18.23|16.49|0
1647322620000|2022-03-15 05:37:00|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1647322630000|2022-03-15 05:37:10|18.23|16.49|18.22|16.48|18.23|16.49|18.2|16.47|0
1647322640000|2022-03-15 05:37:20|18.2|16.47|18.19|16.46|18.2|16.47|18.19|16.46|0
1647322650000|2022-03-15 05:37:30|18.22|16.48|18.2|16.47|18.23|16.49|18.2|16.47|0
1647322660000|2022-03-15 05:37:40|18.18|16.45|18.13|16.4|18.18|16.45|18.11|16.39|0
1647322670000|2022-03-15 05:37:50|18.14|16.41|18.15|16.42|18.15|16.42|18.14|16.41|0
1647322680000|2022-03-15 05:38:00|18.08|16.36|18.05|16.33|18.08|16.36|18.04|16.32|0
1647322690000|2022-03-15 05:38:10|18.06|16.34|18.09|16.37|18.09|16.37|18.06|16.34|0
1647322700000|2022-03-15 05:38:20|18.08|16.36|18.06|16.34|18.1|16.38|18.06|16.34|0
1647322710000|2022-03-15 05:38:30|18.05|16.33|18.06|16.34|18.06|16.34|18.05|16.33|0
1647322720000|2022-03-15 05:38:40|18.05|16.33|18.06|16.34|18.06|16.34|18.05|16.33|0
1647322730000|2022-03-15 05:38:50|18.08|16.36|18.05|16.33|18.09|16.37|18.05|16.33|0
1647322740000|2022-03-15 05:39:00|18.04|16.32|18|16.29|18.04|16.32|18|16.29|0
1647322750000|2022-03-15 05:39:10|18.01|16.3|18|16.29|18.01|16.3|18|16.29|0
1647322760000|2022-03-15 05:39:20|17.98|16.27|17.95|16.24|17.98|16.27|17.94|16.23|0
1647322770000|2022-03-15 05:39:30|17.98|16.27|17.95|16.24|17.98|16.27|17.94|16.23|0
1647322780000|2022-03-15 05:39:40|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1647322790000|2022-03-15 05:39:50|17.91|16.21|17.93|16.22|17.93|16.22|17.91|16.21|0
1647322800000|2022-03-15 05:40:00|17.95|16.24|17.93|16.22|17.95|16.24|17.91|16.21|0
1647322810000|2022-03-15 05:40:10|17.9|16.2|17.91|16.21|17.91|16.21|17.9|16.2|0
1647322820000|2022-03-15 05:40:20|17.9|16.2|17.91|16.21|17.91|16.21|17.85|16.15|0
1647322830000|2022-03-15 05:40:30|17.93|16.22|17.93|16.22|17.93|16.22|17.91|16.21|0
1647322840000|2022-03-15 05:40:40|17.88|16.17|17.89|16.19|17.89|16.19|17.88|16.17|0
1647322850000|2022-03-15 05:40:50|17.9|16.2|17.9|16.2|17.9|16.2|17.88|16.17|0
1647322860000|2022-03-15 05:41:00|17.89|16.19|17.95|16.24|17.95|16.24|17.89|16.19|0
1647322870000|2022-03-15 05:41:10|17.98|16.26|17.98|16.26|17.98|16.26|17.98|16.26|0
1647322880000|2022-03-15 05:41:20|17.96|16.25|17.95|16.24|17.98|16.26|17.95|16.24|0
1647322890000|2022-03-15 05:41:30|17.94|16.23|17.95|16.24|17.95|16.24|17.94|16.23|0
1647322900000|2022-03-15 05:41:40|17.98|16.26|17.98|16.26|17.98|16.26|17.98|16.26|0
1647322910000|2022-03-15 05:41:50|18.03|16.31|18.03|16.31|18.05|16.33|18.03|16.31|0
1647322920000|2022-03-15 05:42:00|17.99|16.28|17.96|16.25|17.99|16.28|17.95|16.24|0
1647322930000|2022-03-15 05:42:10|18.03|16.31|18.01|16.3|18.03|16.31|17.99|16.28|0
1647322940000|2022-03-15 05:42:20|18.03|16.31|18.08|16.35|18.08|16.35|18.03|16.31|0
1647322950000|2022-03-15 05:42:30|18.06|16.34|18.08|16.35|18.08|16.35|18.05|16.33|0
1647322960000|2022-03-15 05:42:40|18.1|16.38|18.15|16.42|18.15|16.42|18.1|16.38|0
1647322970000|2022-03-15 05:42:50|18.18|16.45|18.15|16.42|18.18|16.45|18.15|16.42|0
1647322980000|2022-03-15 05:43:00|18.18|16.45|18.19|16.46|18.19|16.46|18.18|16.45|0
1647322990000|2022-03-15 05:43:10|18.16|16.43|18.13|16.4|18.16|16.43|18.13|16.4|0
1647323000000|2022-03-15 05:43:20|18.11|16.39|18.08|16.35|18.11|16.39|18.08|16.35|0
1647323010000|2022-03-15 05:43:30|18.09|16.37|18.1|16.38|18.1|16.38|18.09|16.37|0
1647323020000|2022-03-15 05:43:40|18.09|16.37|18.08|16.35|18.1|16.38|18.08|16.35|0
1647323030000|2022-03-15 05:43:50|18.05|16.33|18.08|16.35|18.08|16.35|18.05|16.33|0
1647323040000|2022-03-15 05:44:00|18.04|16.32|18.04|16.32|18.04|16.32|18.03|16.31|0
1647323050000|2022-03-15 05:44:10|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1647323060000|2022-03-15 05:44:20|18.01|16.3|18.04|16.32|18.04|16.32|18.01|16.3|0
1647323070000|2022-03-15 05:44:30|18.05|16.33|17.94|16.23|18.05|16.33|17.94|16.23|0
1647323080000|2022-03-15 05:44:40|17.96|16.25|17.98|16.26|17.98|16.26|17.95|16.24|0
1647323090000|2022-03-15 05:44:50|18|16.29|17.95|16.24|18|16.29|17.95|16.24|0
1647323100000|2022-03-15 05:45:00|17.9|16.2|17.83|16.13|17.9|16.2|17.83|16.13|0
1647323110000|2022-03-15 05:45:10|17.81|16.12|17.8|16.11|17.81|16.12|17.8|16.11|0
1647323120000|2022-03-15 05:45:20|17.78|16.08|17.85|16.15|17.85|16.15|17.78|16.08|0
1647323130000|2022-03-15 05:45:30|17.86|16.16|17.78|16.08|17.86|16.16|17.78|16.08|0
1647323140000|2022-03-15 05:45:40|17.8|16.11|17.8|16.11|17.81|16.12|17.8|16.11|0
1647323150000|2022-03-15 05:45:50|17.81|16.12|17.8|16.11|17.81|16.12|17.8|16.11|0
1647323160000|2022-03-15 05:46:00|17.81|16.12|17.81|16.12|17.81|16.12|17.81|16.12|0
1647323170000|2022-03-15 05:46:10|17.84|16.14|17.83|16.13|17.88|16.17|17.83|16.13|0
1647323180000|2022-03-15 05:46:20|17.85|16.15|17.84|16.14|17.85|16.15|17.84|16.14|0
1647323190000|2022-03-15 05:46:30|17.81|16.12|17.81|16.12|17.81|16.12|17.8|16.11|0
1647323200000|2022-03-15 05:46:40|17.8|16.11|17.84|16.14|17.84|16.14|17.8|16.11|0
1647323210000|2022-03-15 05:46:50|17.83|16.13|17.83|16.13|17.85|16.15|17.83|16.13|0
1647323220000|2022-03-15 05:47:00|17.85|16.15|17.84|16.14|17.85|16.15|17.84|16.14|0
1647323230000|2022-03-15 05:47:10|17.81|16.12|17.8|16.11|17.81|16.12|17.79|16.09|0
1647323240000|2022-03-15 05:47:20|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1647323250000|2022-03-15 05:47:30|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1647323260000|2022-03-15 05:47:40|17.81|16.12|17.75|16.06|17.81|16.12|17.75|16.06|0
1647323270000|2022-03-15 05:47:50|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1647323280000|2022-03-15 05:48:00|17.79|16.09|17.8|16.11|17.81|16.12|17.79|16.09|0
1647323290000|2022-03-15 05:48:10|17.78|16.08|17.8|16.11|17.8|16.11|17.78|16.08|0
1647323300000|2022-03-15 05:48:20|17.78|16.08|17.78|16.08|17.8|16.11|17.78|16.08|0
1647323310000|2022-03-15 05:48:30|17.79|16.09|17.85|16.15|17.85|16.15|17.79|16.09|0
1647323320000|2022-03-15 05:48:40|17.83|16.13|17.84|16.14|17.85|16.15|17.83|16.13|0
1647323330000|2022-03-15 05:48:50|17.85|16.15|17.9|16.2|17.9|16.2|17.85|16.15|0
1647323340000|2022-03-15 05:49:00|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1647323350000|2022-03-15 05:49:10|17.97|16.26|17.95|16.24|17.97|16.26|17.95|16.24|0
1647323360000|2022-03-15 05:49:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1647323370000|2022-03-15 05:49:30|17.95|16.24|17.95|16.24|17.96|16.25|17.95|16.24|0
1647323380000|2022-03-15 05:49:40|17.97|16.26|18.01|16.3|18.01|16.3|17.97|16.26|0
1647323390000|2022-03-15 05:49:50|18|16.29|18.02|16.31|18.02|16.31|18|16.29|0
1647323400000|2022-03-15 05:50:00|18|16.29|18|16.29|18|16.29|18|16.29|0
1647323410000|2022-03-15 05:50:10|17.97|16.26|18.02|16.31|18.02|16.31|17.97|16.26|0
1647323430000|2022-03-15 05:50:30|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1647323440000|2022-03-15 05:50:40|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1647323460000|2022-03-15 05:51:00|18|16.29|17.97|16.26|18|16.29|17.97|16.26|0
1647323470000|2022-03-15 05:51:10|17.91|16.21|17.86|16.16|17.91|16.21|17.86|16.16|0
1647323480000|2022-03-15 05:51:20|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1647323490000|2022-03-15 05:51:30|17.87|16.17|17.9|16.19|17.9|16.19|17.87|16.17|0
1647323500000|2022-03-15 05:51:40|17.91|16.21|17.9|16.19|17.91|16.21|17.9|16.19|0
1647323510000|2022-03-15 05:51:50|17.89|16.18|17.9|16.19|17.9|16.19|17.89|16.18|0
1647323520000|2022-03-15 05:52:00|17.89|16.18|17.84|16.14|17.89|16.18|17.84|16.14|0
1647323530000|2022-03-15 05:52:10|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1647323540000|2022-03-15 05:52:20|17.81|16.12|17.89|16.18|17.89|16.18|17.81|16.12|0
1647323550000|2022-03-15 05:52:30|17.87|16.17|17.89|16.18|17.89|16.18|17.87|16.17|0
1647323560000|2022-03-15 05:52:40|17.87|16.17|17.82|16.13|17.87|16.17|17.82|16.13|0
1647323570000|2022-03-15 05:52:50|17.86|16.16|17.85|16.15|17.86|16.16|17.85|16.15|0
1647323580000|2022-03-15 05:53:00|17.82|16.13|17.85|16.15|17.85|16.15|17.81|16.12|0
1647323590000|2022-03-15 05:53:10|17.82|16.13|17.75|16.06|17.82|16.13|17.75|16.06|0
1647323600000|2022-03-15 05:53:20|17.78|16.08|17.75|16.06|17.78|16.08|17.75|16.06|0
1647323610000|2022-03-15 05:53:30|17.73|16.04|17.73|16.04|17.75|16.06|17.7|16.02|0
1647323620000|2022-03-15 05:53:40|17.74|16.05|17.73|16.04|17.74|16.05|17.71|16.03|0
1647323630000|2022-03-15 05:53:50|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1647323640000|2022-03-15 05:54:00|17.73|16.04|17.75|16.06|17.75|16.06|17.71|16.03|0
1647323650000|2022-03-15 05:54:10|17.78|16.08|17.75|16.06|17.78|16.08|17.75|16.06|0
1647323660000|2022-03-15 05:54:20|17.78|16.08|17.76|16.07|17.78|16.08|17.76|16.07|0
1647323670000|2022-03-15 05:54:30|17.77|16.08|17.73|16.04|17.77|16.08|17.73|16.04|0
1647323680000|2022-03-15 05:54:40|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1647323690000|2022-03-15 05:54:50|17.58|15.9|17.55|15.88|17.58|15.9|17.55|15.88|0
1647323700000|2022-03-15 05:55:00|17.58|15.9|17.59|15.91|17.59|15.91|17.57|15.89|0
1647323710000|2022-03-15 05:55:10|17.6|15.93|17.65|15.97|17.65|15.97|17.6|15.93|0
1647323720000|2022-03-15 05:55:20|17.66|15.98|17.64|15.96|17.66|15.98|17.64|15.96|0
1647323730000|2022-03-15 05:55:30|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1647323740000|2022-03-15 05:55:40|17.65|15.97|17.68|15.99|17.68|15.99|17.65|15.97|0
1647323750000|2022-03-15 05:55:50|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1647323760000|2022-03-15 05:56:00|17.66|15.98|17.73|16.04|17.73|16.04|17.65|15.97|0
1647323770000|2022-03-15 05:56:10|17.75|16.06|17.77|16.08|17.77|16.08|17.73|16.04|0
1647323780000|2022-03-15 05:56:20|17.76|16.07|17.7|16.01|17.76|16.07|17.7|16.01|0
1647323790000|2022-03-15 05:56:30|17.73|16.04|17.74|16.05|17.74|16.05|17.73|16.04|0
1647323800000|2022-03-15 05:56:40|17.76|16.07|17.8|16.1|17.8|16.1|17.76|16.07|0
1647323810000|2022-03-15 05:56:50|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1647323820000|2022-03-15 05:57:00|17.68|15.99|17.6|15.93|17.69|16|17.6|15.93|0
1647323830000|2022-03-15 05:57:10|17.58|15.9|17.56|15.89|17.58|15.9|17.56|15.89|0
1647323840000|2022-03-15 05:57:20|17.58|15.9|17.58|15.9|17.59|15.91|17.58|15.9|0
1647323850000|2022-03-15 05:57:30|17.59|15.91|17.58|15.9|17.59|15.91|17.58|15.9|0
1647323860000|2022-03-15 05:57:40|17.59|15.91|17.53|15.86|17.59|15.91|17.53|15.86|0
1647323870000|2022-03-15 05:57:50|17.55|15.88|17.6|15.93|17.6|15.93|17.55|15.88|0
1647323880000|2022-03-15 05:58:00|17.63|15.95|17.58|15.9|17.65|15.97|17.58|15.9|0
1647323890000|2022-03-15 05:58:10|17.61|15.94|17.63|15.95|17.63|15.95|17.61|15.94|0
1647323900000|2022-03-15 05:58:20|17.64|15.96|17.65|15.97|17.65|15.97|17.64|15.96|0
1647323910000|2022-03-15 05:58:30|17.63|15.95|17.68|15.99|17.68|15.99|17.63|15.95|0
1647323920000|2022-03-15 05:58:40|17.69|16|17.65|15.97|17.69|16|17.65|15.97|0
1647323940000|2022-03-15 05:59:00|17.68|15.99|17.65|15.97|17.68|15.99|17.65|15.97|0
1647323950000|2022-03-15 05:59:10|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1647323960000|2022-03-15 05:59:20|17.66|15.98|17.68|15.99|17.68|15.99|17.66|15.98|0
1647323970000|2022-03-15 05:59:30|17.69|16|17.65|15.97|17.69|16|17.63|15.95|0
1647323980000|2022-03-15 05:59:40|17.68|15.99|17.7|16.01|17.7|16.01|17.66|15.98|0
1647323990000|2022-03-15 05:59:50|17.67|15.99|17.75|16.06|17.75|16.06|17.66|15.98|0
1647324000000|2022-03-15 06:00:00|17.7|16.01|17.74|16.05|17.74|16.05|17.65|15.97|0
1647324010000|2022-03-15 06:00:10|17.75|16.06|17.7|16.01|17.75|16.06|17.7|16.01|0
1647324020000|2022-03-15 06:00:20|17.72|16.04|17.7|16.01|17.74|16.05|17.7|16.01|0
1647324030000|2022-03-15 06:00:30|17.72|16.04|17.75|16.06|17.75|16.06|17.72|16.04|0
1647324040000|2022-03-15 06:00:40|17.58|15.9|17.5|15.84|17.58|15.9|17.5|15.84|0
1647324050000|2022-03-15 06:00:50|17.48|15.81|17.54|15.87|17.54|15.87|17.48|15.81|0
1647324060000|2022-03-15 06:01:00|17.55|15.88|17.54|15.87|17.55|15.88|17.53|15.86|0
1647324070000|2022-03-15 06:01:10|17.56|15.89|17.53|15.86|17.56|15.89|17.51|15.85|0
1647324080000|2022-03-15 06:01:20|17.51|15.85|17.5|15.84|17.51|15.85|17.5|15.84|0
1647324090000|2022-03-15 06:01:30|17.49|15.82|17.49|15.82|17.5|15.84|17.48|15.81|0
1647324100000|2022-03-15 06:01:40|17.5|15.84|17.48|15.81|17.5|15.84|17.48|15.81|0
1647324110000|2022-03-15 06:01:50|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1647324120000|2022-03-15 06:02:00|17.47|15.8|17.45|15.79|17.5|15.84|17.45|15.79|0
1647324130000|2022-03-15 06:02:10|17.44|15.78|17.45|15.79|17.45|15.79|17.44|15.78|0
1647324140000|2022-03-15 06:02:20|17.48|15.81|17.42|15.76|17.48|15.81|17.42|15.76|0
1647324150000|2022-03-15 06:02:30|17.41|15.75|17.36|15.7|17.41|15.75|17.36|15.7|0
1647324160000|2022-03-15 06:02:40|17.38|15.73|17.36|15.7|17.38|15.73|17.36|15.7|0
1647324180000|2022-03-15 06:03:00|17.37|15.71|17.36|15.7|17.37|15.71|17.36|15.7|0
1647324190000|2022-03-15 06:03:10|17.38|15.73|17.41|15.75|17.41|15.75|17.38|15.73|0
1647324200000|2022-03-15 06:03:20|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1647324210000|2022-03-15 06:03:30|17.39|15.74|17.37|15.71|17.39|15.74|17.37|15.71|0
1647324220000|2022-03-15 06:03:40|17.38|15.73|17.36|15.7|17.38|15.73|17.36|15.7|0
1647324230000|2022-03-15 06:03:50|17.38|15.73|17.37|15.71|17.38|15.73|17.36|15.7|0
1647324240000|2022-03-15 06:04:00|17.33|15.68|17.31|15.66|17.33|15.68|17.31|15.66|0
1647324250000|2022-03-15 06:04:10|17.33|15.68|17.31|15.66|17.33|15.68|17.31|15.66|0
1647324260000|2022-03-15 06:04:20|17.3|15.65|17.28|15.64|17.31|15.66|17.28|15.64|0
1647324270000|2022-03-15 06:04:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1647324280000|2022-03-15 06:04:40|17.28|15.64|17.33|15.68|17.33|15.68|17.28|15.64|0
1647324300000|2022-03-15 06:05:00|17.34|15.69|17.39|15.74|17.4|15.75|17.34|15.69|0
1647324310000|2022-03-15 06:05:10|17.38|15.73|17.44|15.78|17.44|15.78|17.38|15.73|0
1647324320000|2022-03-15 06:05:20|17.45|15.79|17.44|15.78|17.45|15.79|17.44|15.78|0
1647324330000|2022-03-15 06:05:30|17.42|15.76|17.42|15.76|17.43|15.77|17.42|15.76|0
1647324340000|2022-03-15 06:05:40|17.38|15.73|17.31|15.66|17.38|15.73|17.3|15.65|0
1647324350000|2022-03-15 06:05:50|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1647324360000|2022-03-15 06:06:00|17.31|15.66|17.28|15.64|17.33|15.68|17.28|15.64|0
1647324370000|2022-03-15 06:06:10|17.29|15.65|17.31|15.66|17.31|15.66|17.29|15.65|0
1647324380000|2022-03-15 06:06:20|17.33|15.68|17.33|15.68|17.34|15.69|17.33|15.68|0
1647324400000|2022-03-15 06:06:40|17.34|15.69|17.43|15.77|17.43|15.77|17.34|15.69|0
1647324410000|2022-03-15 06:06:50|17.4|15.75|17.43|15.77|17.43|15.77|17.4|15.75|0
1647324420000|2022-03-15 06:07:00|17.4|15.75|17.42|15.76|17.42|15.76|17.4|15.75|0
1647324430000|2022-03-15 06:07:10|17.44|15.78|17.4|15.75|17.44|15.78|17.4|15.75|0
1647324440000|2022-03-15 06:07:20|17.42|15.76|17.43|15.77|17.45|15.79|17.42|15.76|0
1647324450000|2022-03-15 06:07:30|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1647324460000|2022-03-15 06:07:40|17.44|15.78|17.45|15.79|17.45|15.79|17.43|15.77|0
1647324470000|2022-03-15 06:07:50|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1647324480000|2022-03-15 06:08:00|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1647324490000|2022-03-15 06:08:10|17.53|15.86|17.48|15.81|17.53|15.86|17.48|15.81|0
1647324500000|2022-03-15 06:08:20|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1647324520000|2022-03-15 06:08:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1647324530000|2022-03-15 06:08:50|17.51|15.85|17.51|15.84|17.53|15.86|17.51|15.84|0
1647324540000|2022-03-15 06:09:00|17.54|15.87|17.54|15.87|17.54|15.87|17.53|15.86|0
1647324550000|2022-03-15 06:09:10|17.53|15.86|17.54|15.87|17.54|15.87|17.48|15.81|0
1647324560000|2022-03-15 06:09:20|17.56|15.89|17.53|15.86|17.56|15.89|17.53|15.86|0
1647324570000|2022-03-15 06:09:30|17.57|15.9|17.64|15.96|17.64|15.96|17.57|15.9|0
1647324580000|2022-03-15 06:09:40|17.65|15.97|17.67|15.99|17.67|15.99|17.65|15.97|0
1647324590000|2022-03-15 06:09:50|17.7|16.01|17.67|15.99|17.7|16.01|17.67|15.99|0
1647324600000|2022-03-15 06:10:00|17.65|15.97|17.67|15.99|17.67|15.99|17.62|15.94|0
1647324610000|2022-03-15 06:10:10|17.72|16.03|17.82|16.12|17.82|16.12|17.72|16.03|0
1647324620000|2022-03-15 06:10:20|17.8|16.1|17.83|16.13|17.85|16.15|17.8|16.1|0
1647324630000|2022-03-15 06:10:30|17.85|16.15|17.81|16.11|17.85|16.15|17.78|16.09|0
1647324640000|2022-03-15 06:10:40|17.82|16.12|17.94|16.24|17.94|16.24|17.82|16.12|0
1647324650000|2022-03-15 06:10:50|17.97|16.26|18.02|16.3|18.02|16.3|17.97|16.26|0
1647324660000|2022-03-15 06:11:00|17.97|16.26|17.89|16.19|17.97|16.26|17.89|16.19|0
1647324670000|2022-03-15 06:11:10|17.87|16.17|17.93|16.22|17.94|16.24|17.87|16.17|0
1647324680000|2022-03-15 06:11:20|17.89|16.19|17.81|16.11|17.89|16.19|17.8|16.1|0
1647324690000|2022-03-15 06:11:30|17.8|16.1|17.84|16.15|17.84|16.15|17.8|16.1|0
1647324700000|2022-03-15 06:11:40|17.87|16.17|17.92|16.21|17.92|16.21|17.87|16.17|0
1647324710000|2022-03-15 06:11:50|17.97|16.26|17.97|16.26|17.97|16.26|17.92|16.21|0
1647324720000|2022-03-15 06:12:00|17.99|16.28|17.97|16.26|17.99|16.28|17.96|16.25|0
1647324730000|2022-03-15 06:12:10|17.96|16.25|17.93|16.22|17.96|16.25|17.92|16.21|0
1647324740000|2022-03-15 06:12:20|17.94|16.23|17.94|16.23|17.97|16.26|17.94|16.23|0
1647324750000|2022-03-15 06:12:30|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1647324760000|2022-03-15 06:12:40|17.93|16.22|17.92|16.21|17.93|16.22|17.91|16.2|0
1647324770000|2022-03-15 06:12:50|17.91|16.2|17.91|16.2|17.91|16.2|17.89|16.19|0
1647324780000|2022-03-15 06:13:00|17.89|16.19|17.87|16.17|17.89|16.19|17.87|16.17|0
1647324790000|2022-03-15 06:13:10|17.89|16.19|17.92|16.21|17.93|16.22|17.88|16.18|0
1647324800000|2022-03-15 06:13:20|17.97|16.26|17.87|16.17|17.97|16.26|17.87|16.17|0
1647324810000|2022-03-15 06:13:30|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1647324820000|2022-03-15 06:13:40|17.87|16.17|17.87|16.17|17.89|16.19|17.87|16.17|0
1647324830000|2022-03-15 06:13:50|17.84|16.14|17.89|16.19|17.89|16.19|17.84|16.14|0
1647324840000|2022-03-15 06:14:00|17.84|16.14|17.87|16.17|17.87|16.17|17.84|16.14|0
1647324850000|2022-03-15 06:14:10|17.84|16.14|17.89|16.19|17.89|16.19|17.84|16.14|0
1647324860000|2022-03-15 06:14:20|17.88|16.18|17.89|16.19|17.89|16.19|17.88|16.18|0
1647324870000|2022-03-15 06:14:30|17.87|16.17|17.88|16.18|17.88|16.18|17.87|16.17|0
1647324880000|2022-03-15 06:14:40|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1647324890000|2022-03-15 06:14:50|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1647324900000|2022-03-15 06:15:00|17.83|16.13|17.84|16.14|17.84|16.14|17.77|16.08|0
1647324910000|2022-03-15 06:15:10|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1647324920000|2022-03-15 06:15:20|17.87|16.17|17.87|16.17|17.89|16.19|17.87|16.17|0
1647324930000|2022-03-15 06:15:30|17.84|16.14|17.87|16.17|17.87|16.17|17.84|16.14|0
1647324940000|2022-03-15 06:15:40|17.86|16.16|17.89|16.19|17.89|16.19|17.86|16.16|0
1647324960000|2022-03-15 06:16:00|17.87|16.17|17.89|16.19|17.89|16.19|17.87|16.17|0
1647324970000|2022-03-15 06:16:10|17.88|16.18|17.89|16.19|17.89|16.19|17.88|16.18|0
1647324980000|2022-03-15 06:16:20|17.87|16.17|17.87|16.17|17.89|16.19|17.87|16.17|0
1647324990000|2022-03-15 06:16:30|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1647325000000|2022-03-15 06:16:40|17.88|16.18|17.89|16.19|17.89|16.19|17.87|16.17|0
1647325010000|2022-03-15 06:16:50|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1647325020000|2022-03-15 06:17:00|17.87|16.17|17.78|16.09|17.87|16.17|17.78|16.09|0
1647325030000|2022-03-15 06:17:10|17.77|16.08|17.76|16.07|17.77|16.08|17.76|16.07|0
1647325040000|2022-03-15 06:17:20|17.82|16.12|17.79|16.1|17.82|16.12|17.79|16.1|0
1647325050000|2022-03-15 06:17:30|17.77|16.08|17.81|16.11|17.81|16.11|17.77|16.08|0
1647325060000|2022-03-15 06:17:40|17.79|16.1|17.81|16.11|17.81|16.11|17.79|16.1|0
1647325070000|2022-03-15 06:17:50|17.79|16.1|17.77|16.08|17.81|16.11|17.77|16.08|0
1647325080000|2022-03-15 06:18:00|17.76|16.06|17.77|16.08|17.77|16.08|17.74|16.05|0
1647325090000|2022-03-15 06:18:10|17.74|16.05|17.74|16.05|17.76|16.06|17.74|16.05|0
1647325100000|2022-03-15 06:18:20|17.73|16.04|17.62|15.94|17.73|16.04|17.62|15.94|0
1647325110000|2022-03-15 06:18:30|17.63|15.95|17.61|15.93|17.63|15.95|17.61|15.93|0
1647325120000|2022-03-15 06:18:40|17.65|15.97|17.62|15.94|17.66|15.98|17.62|15.94|0
1647325130000|2022-03-15 06:18:50|17.6|15.92|17.55|15.88|17.6|15.92|17.55|15.88|0
1647325140000|2022-03-15 06:19:00|17.56|15.89|17.56|15.89|17.56|15.89|17.53|15.86|0
1647325150000|2022-03-15 06:19:10|17.52|15.85|17.52|15.85|17.53|15.86|17.52|15.85|0
1647325160000|2022-03-15 06:19:20|17.5|15.83|17.49|15.82|17.5|15.83|17.49|15.82|0
1647325170000|2022-03-15 06:19:30|17.47|15.81|17.5|15.83|17.5|15.83|17.47|15.81|0
1647325180000|2022-03-15 06:19:40|17.56|15.89|17.55|15.88|17.56|15.89|17.55|15.88|0
1647325190000|2022-03-15 06:19:50|17.56|15.89|17.52|15.85|17.57|15.9|17.52|15.85|0
1647325200000|2022-03-15 06:20:00|17.5|15.83|17.5|15.83|17.52|15.85|17.5|15.83|0
1647325210000|2022-03-15 06:20:10|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1647325220000|2022-03-15 06:20:20|17.53|15.86|17.52|15.85|17.53|15.86|17.5|15.83|0
1647325230000|2022-03-15 06:20:30|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1647325240000|2022-03-15 06:20:40|17.52|15.85|17.53|15.86|17.53|15.86|17.52|15.85|0
1647325250000|2022-03-15 06:20:50|17.52|15.85|17.57|15.9|17.57|15.9|17.52|15.85|0
1647325260000|2022-03-15 06:21:00|17.58|15.91|17.6|15.92|17.6|15.92|17.58|15.91|0
1647325270000|2022-03-15 06:21:10|17.57|15.9|17.53|15.86|17.57|15.9|17.53|15.86|0
1647325280000|2022-03-15 06:21:20|17.57|15.9|17.57|15.9|17.57|15.9|17.56|15.89|0
1647325290000|2022-03-15 06:21:30|17.55|15.88|17.52|15.85|17.55|15.88|17.52|15.85|0
1647325300000|2022-03-15 06:21:40|17.51|15.84|17.5|15.83|17.51|15.84|17.5|15.83|0
1647325310000|2022-03-15 06:21:50|17.51|15.84|17.56|15.89|17.56|15.89|17.51|15.84|0
1647325320000|2022-03-15 06:22:00|17.57|15.9|17.57|15.9|17.6|15.92|17.57|15.9|0
1647325330000|2022-03-15 06:22:10|17.6|15.92|17.58|15.91|17.62|15.94|17.58|15.91|0
1647325340000|2022-03-15 06:22:20|17.6|15.92|17.69|16.01|17.69|16.01|17.6|15.92|0
1647325350000|2022-03-15 06:22:30|17.68|16|17.69|16.01|17.69|16.01|17.68|16|0
1647325360000|2022-03-15 06:22:40|17.68|16|17.64|15.96|17.69|16.01|17.64|15.96|0
1647325370000|2022-03-15 06:22:50|17.66|15.97|17.66|15.97|17.66|15.97|17.66|15.97|0
1647325380000|2022-03-15 06:23:00|17.67|15.99|17.68|16|17.69|16.01|17.67|15.99|0
1647325390000|2022-03-15 06:23:10|17.69|16.01|17.64|15.96|17.69|16.01|17.64|15.96|0
1647325400000|2022-03-15 06:23:20|17.62|15.94|17.6|15.92|17.62|15.94|17.6|15.92|0
1647325410000|2022-03-15 06:23:30|17.62|15.94|17.79|16.1|17.8|16.11|17.62|15.94|0
1647325420000|2022-03-15 06:23:40|17.8|16.11|17.84|16.14|17.84|16.14|17.8|16.11|0
1647325430000|2022-03-15 06:23:50|17.79|16.1|17.84|16.14|17.84|16.14|17.79|16.1|0
1647325440000|2022-03-15 06:24:00|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1647325450000|2022-03-15 06:24:10|17.85|16.15|17.89|16.19|17.89|16.19|17.85|16.15|0
1647325460000|2022-03-15 06:24:20|17.85|16.15|17.84|16.14|17.85|16.15|17.84|16.14|0
1647325470000|2022-03-15 06:24:30|17.87|16.16|17.88|16.18|17.88|16.18|17.87|16.16|0
1647325480000|2022-03-15 06:24:40|17.87|16.16|17.85|16.15|17.87|16.16|17.84|16.14|0
1647325490000|2022-03-15 06:24:50|17.89|16.19|17.85|16.15|17.89|16.19|17.85|16.15|0
1647325500000|2022-03-15 06:25:00|17.82|16.12|17.84|16.14|17.84|16.14|17.79|16.1|0
1647325510000|2022-03-15 06:25:10|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1647325520000|2022-03-15 06:25:20|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1647325530000|2022-03-15 06:25:30|17.8|16.11|17.83|16.13|17.83|16.13|17.79|16.1|0
1647325540000|2022-03-15 06:25:40|17.82|16.12|17.79|16.1|17.82|16.12|17.79|16.1|0
1647325550000|2022-03-15 06:25:50|17.8|16.11|17.82|16.12|17.82|16.12|17.8|16.11|0
1647325560000|2022-03-15 06:26:00|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1647325570000|2022-03-15 06:26:10|17.82|16.12|17.87|16.16|17.87|16.16|17.82|16.12|0
1647325580000|2022-03-15 06:26:20|17.84|16.14|17.84|16.14|17.84|16.14|17.82|16.12|0
1647325590000|2022-03-15 06:26:30|17.8|16.11|17.72|16.03|17.8|16.11|17.72|16.03|0
1647325600000|2022-03-15 06:26:40|17.77|16.07|17.77|16.07|17.77|16.07|17.74|16.05|0
1647325610000|2022-03-15 06:26:50|17.78|16.09|17.75|16.06|17.78|16.09|17.75|16.06|0
1647325620000|2022-03-15 06:27:00|17.77|16.07|17.72|16.03|17.77|16.07|17.72|16.03|0
1647325630000|2022-03-15 06:27:10|17.69|16.01|17.68|16|17.69|16.01|17.67|15.99|0
1647325640000|2022-03-15 06:27:20|17.66|15.97|17.67|15.99|17.67|15.99|17.64|15.96|0
1647325650000|2022-03-15 06:27:30|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1647325660000|2022-03-15 06:27:40|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1647325670000|2022-03-15 06:27:50|17.69|16.01|17.72|16.03|17.72|16.03|17.69|16.01|0
1647325680000|2022-03-15 06:28:00|17.73|16.04|17.72|16.03|17.74|16.05|17.72|16.03|0
1647325690000|2022-03-15 06:28:10|17.69|16.01|17.7|16.02|17.72|16.03|17.69|16.01|0
1647325700000|2022-03-15 06:28:20|17.72|16.03|17.75|16.06|17.75|16.06|17.72|16.03|0
1647325710000|2022-03-15 06:28:30|17.77|16.07|17.75|16.06|17.77|16.07|17.72|16.03|0
1647325720000|2022-03-15 06:28:40|17.74|16.05|17.74|16.05|17.75|16.06|17.74|16.05|0
1647325730000|2022-03-15 06:28:50|17.77|16.07|17.74|16.05|17.77|16.07|17.74|16.05|0
1647325740000|2022-03-15 06:29:00|17.7|16.02|17.74|16.05|17.74|16.05|17.69|16.01|0
1647325750000|2022-03-15 06:29:10|17.69|16.01|17.65|15.97|17.69|16.01|17.65|15.97|0
1647325760000|2022-03-15 06:29:20|17.68|16|17.68|16|17.68|16|17.67|15.98|0
1647325770000|2022-03-15 06:29:30|17.67|15.98|17.67|15.98|17.68|16|17.67|15.98|0
1647325780000|2022-03-15 06:29:40|17.68|16|17.67|15.98|17.68|16|17.67|15.98|0
1647325790000|2022-03-15 06:29:50|17.64|15.96|17.67|15.98|17.67|15.98|17.63|15.95|0
1647325800000|2022-03-15 06:30:00|17.65|15.97|17.61|15.93|17.65|15.97|17.59|15.92|0
1647325810000|2022-03-15 06:30:10|17.58|15.91|17.63|15.95|17.63|15.95|17.58|15.91|0
1647325820000|2022-03-15 06:30:20|17.68|16|17.68|16|17.68|16|17.68|16|0
1647325830000|2022-03-15 06:30:30|17.72|16.03|17.7|16.02|17.72|16.03|17.7|16.02|0
1647325840000|2022-03-15 06:30:40|17.73|16.04|17.73|16.04|17.75|16.06|17.73|16.04|0
1647325850000|2022-03-15 06:30:50|17.7|16.02|17.7|16.02|17.7|16.02|17.69|16.01|0
1647325860000|2022-03-15 06:31:00|17.72|16.03|17.64|15.96|17.72|16.03|17.64|15.96|0
1647325870000|2022-03-15 06:31:10|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1647325880000|2022-03-15 06:31:20|17.62|15.94|17.64|15.96|17.65|15.97|17.62|15.94|0
1647325890000|2022-03-15 06:31:30|17.65|15.97|17.6|15.93|17.65|15.97|17.6|15.93|0
1647325900000|2022-03-15 06:31:40|17.58|15.91|17.56|15.88|17.58|15.91|17.56|15.88|0
1647325910000|2022-03-15 06:31:50|17.57|15.9|17.58|15.91|17.58|15.91|17.56|15.88|0
1647325920000|2022-03-15 06:32:00|17.59|15.92|17.56|15.88|17.59|15.92|17.54|15.87|0
1647325930000|2022-03-15 06:32:10|17.54|15.87|17.46|15.8|17.54|15.87|17.46|15.8|0
1647325940000|2022-03-15 06:32:20|17.47|15.81|17.47|15.81|17.48|15.82|17.47|15.81|0
1647325950000|2022-03-15 06:32:30|17.46|15.8|17.47|15.81|17.47|15.81|17.46|15.8|0
1647325960000|2022-03-15 06:32:40|17.5|15.83|17.48|15.82|17.5|15.83|17.48|15.82|0
1647325970000|2022-03-15 06:32:50|17.45|15.78|17.46|15.8|17.46|15.8|17.45|15.78|0
1647325980000|2022-03-15 06:33:00|17.47|15.81|17.48|15.82|17.48|15.82|17.46|15.8|0
1647325990000|2022-03-15 06:33:10|17.47|15.81|17.49|15.83|17.49|15.83|17.47|15.81|0
1647326000000|2022-03-15 06:33:20|17.47|15.81|17.49|15.83|17.52|15.85|17.47|15.81|0
1647326010000|2022-03-15 06:33:30|17.47|15.81|17.46|15.8|17.49|15.83|17.45|15.78|0
1647326020000|2022-03-15 06:33:40|17.47|15.81|17.47|15.81|17.47|15.81|17.45|15.78|0
1647326030000|2022-03-15 06:33:50|17.46|15.8|17.47|15.81|17.47|15.81|17.46|15.8|0
1647326040000|2022-03-15 06:34:00|17.48|15.82|17.62|15.94|17.62|15.94|17.48|15.82|0
1647326050000|2022-03-15 06:34:10|17.63|15.95|17.65|15.97|17.65|15.97|17.63|15.95|0
1647326060000|2022-03-15 06:34:20|17.67|15.98|17.67|15.98|17.67|15.98|17.67|15.98|0
1647326070000|2022-03-15 06:34:30|17.7|16.02|17.67|15.98|17.7|16.02|17.65|15.97|0
1647326080000|2022-03-15 06:34:40|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1647326090000|2022-03-15 06:34:50|17.63|15.95|17.62|15.94|17.63|15.95|17.6|15.93|0
1647326100000|2022-03-15 06:35:00|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1647326110000|2022-03-15 06:35:10|17.67|15.98|17.67|15.98|17.68|15.99|17.67|15.98|0
1647326120000|2022-03-15 06:35:20|17.72|16.03|17.79|16.09|17.79|16.09|17.72|16.03|0
1647326130000|2022-03-15 06:35:30|17.81|16.12|17.85|16.15|17.85|16.15|17.8|16.11|0
1647326140000|2022-03-15 06:35:40|17.81|16.12|17.78|16.08|17.81|16.12|17.78|16.08|0
1647326150000|2022-03-15 06:35:50|17.74|16.05|17.69|16.01|17.74|16.05|17.69|16.01|0
1647326160000|2022-03-15 06:36:00|17.67|15.98|17.64|15.96|17.67|15.98|17.64|15.96|0
1647326170000|2022-03-15 06:36:10|17.63|15.95|17.63|15.95|17.63|15.95|17.62|15.94|0
1647326180000|2022-03-15 06:36:20|17.62|15.94|17.59|15.92|17.62|15.94|17.59|15.92|0
1647326190000|2022-03-15 06:36:30|18.38|16.63|18.29|16.55|18.38|16.63|18.29|16.55|0
1647326200000|2022-03-15 06:36:40|18.32|16.57|18.37|16.62|18.37|16.62|18.32|16.57|0
1647326210000|2022-03-15 06:36:50|18.35|16.61|18.33|16.58|18.35|16.61|18.33|16.58|0
1647326220000|2022-03-15 06:37:00|18.35|16.61|17.96|16.25|18.35|16.61|17.96|16.25|0
1647326230000|2022-03-15 06:37:10|17.94|16.23|17.96|16.25|17.96|16.25|17.94|16.23|0
1647326240000|2022-03-15 06:37:20|17.99|16.28|17.95|16.24|17.99|16.28|17.95|16.24|0
1647326250000|2022-03-15 06:37:30|17.96|16.25|18.01|16.3|18.01|16.3|17.96|16.25|0
1647326260000|2022-03-15 06:37:40|18.04|16.32|17.99|16.28|18.04|16.32|17.99|16.28|0
1647326270000|2022-03-15 06:37:50|17.96|16.25|17.99|16.28|17.99|16.28|17.96|16.25|0
1647326280000|2022-03-15 06:38:00|18.01|16.3|18.05|16.33|18.05|16.33|18.01|16.3|0
1647326290000|2022-03-15 06:38:10|18.04|16.32|18.01|16.3|18.08|16.35|18.01|16.3|0
1647326300000|2022-03-15 06:38:20|18|16.29|18.03|16.31|18.05|16.33|18|16.29|0
1647326310000|2022-03-15 06:38:30|18.01|16.3|18.01|16.3|18.03|16.31|18.01|16.3|0
1647326320000|2022-03-15 06:38:40|18.04|16.32|18.05|16.33|18.05|16.33|18.03|16.31|0
1647326330000|2022-03-15 06:38:50|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1647326340000|2022-03-15 06:39:00|18.03|16.31|18.01|16.3|18.03|16.31|18|16.29|0
1647326350000|2022-03-15 06:39:10|17.99|16.28|18.01|16.3|18.01|16.3|17.99|16.28|0
1647326360000|2022-03-15 06:39:20|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1647326370000|2022-03-15 06:39:30|18.01|16.3|18.01|16.3|18.03|16.31|18.01|16.3|0
1647326380000|2022-03-15 06:39:40|18|16.29|17.98|16.26|18|16.29|17.98|16.26|0
1647326390000|2022-03-15 06:39:50|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1647326400000|2022-03-15 06:40:00|18|16.29|17.94|16.23|18|16.29|17.94|16.23|0
1647326410000|2022-03-15 06:40:10|17.95|16.24|17.94|16.23|17.95|16.24|17.94|16.23|0
1647326420000|2022-03-15 06:40:20|17.93|16.22|17.93|16.22|17.94|16.23|17.91|16.21|0
1647326430000|2022-03-15 06:40:30|17.9|16.2|17.93|16.22|17.93|16.22|17.9|16.2|0
1647326440000|2022-03-15 06:40:40|17.9|16.2|17.89|16.19|17.91|16.21|17.89|16.19|0
1647326450000|2022-03-15 06:40:50|17.9|16.2|17.91|16.21|17.93|16.22|17.9|16.2|0
1647326460000|2022-03-15 06:41:00|17.94|16.23|17.91|16.21|17.94|16.23|17.91|16.21|0
1647326470000|2022-03-15 06:41:10|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1647326480000|2022-03-15 06:41:20|17.96|16.25|17.91|16.21|17.96|16.25|17.91|16.21|0
1647326490000|2022-03-15 06:41:30|17.9|16.2|17.89|16.19|17.9|16.2|17.89|16.19|0
1647326500000|2022-03-15 06:41:40|17.86|16.16|17.84|16.14|17.86|16.16|17.84|16.14|0
1647326510000|2022-03-15 06:41:50|17.81|16.12|17.84|16.14|17.84|16.14|17.81|16.12|0
1647326520000|2022-03-15 06:42:00|17.86|16.16|17.88|16.17|17.88|16.17|17.86|16.16|0
1647326530000|2022-03-15 06:42:10|17.86|16.16|17.98|16.26|17.98|16.26|17.86|16.16|0
1647326540000|2022-03-15 06:42:20|17.99|16.27|18.02|16.31|18.02|16.31|17.99|16.27|0
1647326550000|2022-03-15 06:42:30|18.04|16.32|18.06|16.34|18.06|16.34|18.04|16.32|0
1647326560000|2022-03-15 06:42:40|17.99|16.27|17.95|16.24|17.99|16.27|17.95|16.24|0
1647326570000|2022-03-15 06:42:50|17.96|16.25|17.96|16.25|17.96|16.25|17.91|16.21|0
1647326580000|2022-03-15 06:43:00|18|16.29|18.09|16.36|18.11|16.39|18|16.29|0
1647326590000|2022-03-15 06:43:10|18.06|16.34|18.07|16.35|18.11|16.39|18.06|16.34|0
1647326600000|2022-03-15 06:43:20|18.04|16.32|18.04|16.32|18.05|16.33|18.04|16.32|0
1647326610000|2022-03-15 06:43:30|18.06|16.34|18.09|16.36|18.09|16.36|18.06|16.34|0
1647326620000|2022-03-15 06:43:40|18.07|16.35|18.06|16.34|18.09|16.36|18.06|16.34|0
1647326630000|2022-03-15 06:43:50|18.07|16.35|18.11|16.39|18.11|16.39|18.07|16.35|0
1647326640000|2022-03-15 06:44:00|18.09|16.36|18.09|16.36|18.14|16.41|18.09|16.36|0
1647326650000|2022-03-15 06:44:10|18.11|16.39|18.11|16.39|18.11|16.39|18.1|16.38|0
1647326660000|2022-03-15 06:44:20|18.14|16.41|18.1|16.38|18.14|16.41|18.1|16.38|0
1647326670000|2022-03-15 06:44:30|18.09|16.36|18.09|16.36|18.11|16.39|18.09|16.36|0
1647326680000|2022-03-15 06:44:40|18.1|16.38|18.09|16.36|18.1|16.38|18.09|16.36|0
1647326690000|2022-03-15 06:44:50|18.06|16.34|18.01|16.3|18.06|16.34|18|16.28|0
1647326700000|2022-03-15 06:45:00|18|16.28|17.99|16.27|18.01|16.3|17.99|16.27|0
1647326710000|2022-03-15 06:45:10|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1647326720000|2022-03-15 06:45:20|17.92|16.22|17.86|16.16|17.92|16.22|17.86|16.16|0
1647326730000|2022-03-15 06:45:30|17.83|16.13|17.8|16.11|17.83|16.13|17.8|16.11|0
1647326740000|2022-03-15 06:45:40|17.81|16.12|17.81|16.12|17.81|16.12|17.8|16.11|0
1647326750000|2022-03-15 06:45:50|17.78|16.08|17.76|16.07|17.78|16.08|17.76|16.07|0
1647326760000|2022-03-15 06:46:00|17.79|16.09|17.81|16.12|17.81|16.12|17.79|16.09|0
1647326770000|2022-03-15 06:46:10|17.83|16.13|17.84|16.14|17.84|16.14|17.83|16.13|0
1647326780000|2022-03-15 06:46:20|17.85|16.15|17.84|16.14|17.85|16.15|17.84|16.14|0
1647326790000|2022-03-15 06:46:30|17.81|16.12|17.79|16.09|17.81|16.12|17.79|16.09|0
1647326800000|2022-03-15 06:46:40|17.81|16.12|17.84|16.14|17.84|16.14|17.81|16.12|0
1647326810000|2022-03-15 06:46:50|17.83|16.13|17.84|16.14|17.84|16.14|17.83|16.13|0
1647326820000|2022-03-15 06:47:00|17.83|16.13|17.76|16.07|17.83|16.13|17.76|16.07|0
1647326830000|2022-03-15 06:47:10|17.78|16.08|17.74|16.05|17.78|16.08|17.74|16.05|0
1647326840000|2022-03-15 06:47:20|17.71|16.03|17.69|16.01|17.71|16.03|17.69|16.01|0
1647326850000|2022-03-15 06:47:30|17.71|16.03|17.69|16.01|17.71|16.03|17.69|16.01|0
1647326860000|2022-03-15 06:47:40|17.7|16.02|17.7|16.02|17.7|16.02|17.69|16.01|0
1647326870000|2022-03-15 06:47:50|17.69|16.01|17.71|16.03|17.71|16.03|17.69|16.01|0
1647326880000|2022-03-15 06:48:00|17.74|16.05|17.71|16.03|17.74|16.05|17.71|16.03|0
1647326890000|2022-03-15 06:48:10|17.69|16.01|17.67|15.98|17.69|16.01|17.67|15.98|0
1647326900000|2022-03-15 06:48:20|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1647326910000|2022-03-15 06:48:30|17.67|15.98|17.67|15.98|17.67|15.98|17.65|15.97|0
1647326920000|2022-03-15 06:48:40|17.64|15.96|17.67|15.98|17.67|15.98|17.62|15.94|0
1647326930000|2022-03-15 06:48:50|17.64|15.96|17.63|15.95|17.64|15.96|17.63|15.95|0
1647326940000|2022-03-15 06:49:00|17.64|15.96|17.57|15.89|17.64|15.96|17.57|15.89|0
1647326950000|2022-03-15 06:49:10|17.54|15.87|17.57|15.89|17.57|15.89|17.54|15.87|0
1647326960000|2022-03-15 06:49:20|17.58|15.9|17.59|15.92|17.59|15.92|17.58|15.9|0
1647326970000|2022-03-15 06:49:30|17.62|15.94|17.6|15.93|17.62|15.94|17.6|15.93|0
1647326980000|2022-03-15 06:49:40|17.62|15.94|17.54|15.87|17.62|15.94|17.54|15.87|0
1647326990000|2022-03-15 06:49:50|17.57|15.89|17.57|15.89|17.58|15.9|17.57|15.89|0
1647327000000|2022-03-15 06:50:00|17.58|15.9|17.54|15.87|17.58|15.9|17.54|15.87|0
1647327010000|2022-03-15 06:50:10|17.55|15.88|17.52|15.85|17.55|15.88|17.52|15.85|0
1647327020000|2022-03-15 06:50:20|17.49|15.83|17.54|15.87|17.54|15.87|17.47|15.81|0
1647327030000|2022-03-15 06:50:30|17.47|15.81|17.52|15.85|17.52|15.85|17.47|15.81|0
1647327050000|2022-03-15 06:50:50|17.51|15.84|17.51|15.84|17.51|15.84|17.49|15.83|0
1647327060000|2022-03-15 06:51:00|17.52|15.85|17.49|15.83|17.52|15.85|17.49|15.83|0
1647327070000|2022-03-15 06:51:10|17.48|15.82|17.45|15.78|17.48|15.82|17.45|15.78|0
1647327080000|2022-03-15 06:51:20|17.42|15.76|17.42|15.76|17.45|15.78|17.42|15.76|0
1647327090000|2022-03-15 06:51:30|17.43|15.77|17.42|15.76|17.43|15.77|17.42|15.76|0
1647327100000|2022-03-15 06:51:40|17.35|15.7|17.4|15.74|17.4|15.74|17.35|15.7|0
1647327110000|2022-03-15 06:51:50|17.42|15.76|17.45|15.78|17.45|15.78|17.4|15.74|0
1647327120000|2022-03-15 06:52:00|17.47|15.81|17.45|15.78|17.49|15.83|17.45|15.78|0
1647327130000|2022-03-15 06:52:10|17.47|15.81|17.54|15.87|17.54|15.87|17.47|15.81|0
1647327140000|2022-03-15 06:52:20|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1647327150000|2022-03-15 06:52:30|17.54|15.87|17.59|15.92|17.59|15.92|17.54|15.87|0
1647327160000|2022-03-15 06:52:40|17.54|15.87|17.59|15.92|17.59|15.92|17.54|15.87|0
1647327170000|2022-03-15 06:52:50|17.57|15.89|17.58|15.9|17.58|15.9|17.57|15.89|0
1647327180000|2022-03-15 06:53:00|17.59|15.92|17.66|15.98|17.66|15.98|17.59|15.92|0
1647327190000|2022-03-15 06:53:10|17.64|15.96|17.66|15.98|17.66|15.98|17.64|15.96|0
1647327210000|2022-03-15 06:53:30|17.64|15.96|17.62|15.94|17.64|15.96|17.62|15.94|0
1647327220000|2022-03-15 06:53:40|17.64|15.96|17.62|15.94|17.64|15.96|17.62|15.94|0
1647327230000|2022-03-15 06:53:50|17.64|15.96|17.64|15.96|17.65|15.97|17.64|15.96|0
1647327240000|2022-03-15 06:54:00|17.63|15.95|17.64|15.96|17.66|15.98|17.63|15.95|0
1647327250000|2022-03-15 06:54:10|17.66|15.98|17.66|15.98|17.66|15.98|17.65|15.97|0
1647327260000|2022-03-15 06:54:20|17.63|15.95|17.63|15.95|17.63|15.95|17.62|15.94|0
1647327270000|2022-03-15 06:54:30|17.62|15.94|17.64|15.96|17.64|15.96|17.61|15.94|0
1647327280000|2022-03-15 06:54:40|17.65|15.97|17.53|15.86|17.66|15.98|17.52|15.85|0
1647327290000|2022-03-15 06:54:50|17.52|15.85|17.57|15.89|17.58|15.9|17.52|15.85|0
1647327300000|2022-03-15 06:55:00|17.55|15.88|17.59|15.92|17.59|15.92|17.55|15.88|0
1647327310000|2022-03-15 06:55:10|17.64|15.96|17.66|15.98|17.66|15.98|17.64|15.96|0
1647327330000|2022-03-15 06:55:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1647327340000|2022-03-15 06:55:40|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1647327350000|2022-03-15 06:55:50|17.68|15.99|17.66|15.98|17.68|15.99|17.66|15.98|0
1647327360000|2022-03-15 06:56:00|17.64|15.96|17.61|15.94|17.64|15.96|17.61|15.94|0
1647327370000|2022-03-15 06:56:10|17.6|15.93|17.54|15.87|17.6|15.93|17.54|15.87|0
1647327380000|2022-03-15 06:56:20|17.57|15.89|17.54|15.87|17.57|15.89|17.52|15.85|0
1647327390000|2022-03-15 06:56:30|17.55|15.88|17.57|15.89|17.57|15.89|17.55|15.88|0
1647327400000|2022-03-15 06:56:40|17.58|15.9|17.58|15.9|17.61|15.94|17.58|15.9|0
1647327410000|2022-03-15 06:56:50|17.59|15.91|17.58|15.9|17.59|15.91|17.58|15.9|0
1647327420000|2022-03-15 06:57:00|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1647327430000|2022-03-15 06:57:10|17.53|15.86|17.52|15.85|17.53|15.86|17.5|15.84|0
1647327440000|2022-03-15 06:57:20|17.53|15.86|17.49|15.83|17.53|15.86|17.49|15.83|0
1647327450000|2022-03-15 06:57:30|17.52|15.85|17.53|15.86|17.54|15.87|17.52|15.85|0
1647327460000|2022-03-15 06:57:40|17.52|15.85|17.53|15.86|17.53|15.86|17.52|15.85|0
1647327470000|2022-03-15 06:57:50|17.59|15.91|17.64|15.96|17.66|15.98|17.59|15.91|0
1647327480000|2022-03-15 06:58:00|17.61|15.94|17.64|15.96|17.64|15.96|17.61|15.94|0
1647327490000|2022-03-15 06:58:10|17.61|15.94|17.64|15.96|17.64|15.96|17.6|15.93|0
1647327500000|2022-03-15 06:58:20|17.61|15.94|17.66|15.98|17.66|15.98|17.61|15.94|0
1647327510000|2022-03-15 06:58:30|17.65|15.97|17.64|15.96|17.65|15.97|17.61|15.94|0
1647327520000|2022-03-15 06:58:40|17.65|15.97|17.66|15.98|17.66|15.98|17.64|15.96|0
1647327530000|2022-03-15 06:58:50|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1647327540000|2022-03-15 06:59:00|17.66|15.98|17.64|15.96|17.66|15.98|17.64|15.96|0
1647327550000|2022-03-15 06:59:10|17.61|15.94|17.64|15.96|17.64|15.96|17.59|15.91|0
1647327560000|2022-03-15 06:59:20|17.61|15.94|17.64|15.96|17.64|15.96|17.61|15.94|0
1647327570000|2022-03-15 06:59:30|17.61|15.94|17.59|15.91|17.61|15.94|17.59|15.91|0
1647327580000|2022-03-15 06:59:40|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1647327590000|2022-03-15 06:59:50|17.54|15.87|17.56|15.89|17.56|15.89|17.54|15.87|0
1647327600000|2022-03-15 07:00:00|17.61|15.94|17.5|15.84|17.63|15.95|17.5|15.84|0
1647327610000|2022-03-15 07:00:10|17.42|15.76|17.27|15.63|17.42|15.76|17.27|15.63|0
1647327620000|2022-03-15 07:00:20|17.32|15.67|17.36|15.7|17.37|15.72|17.32|15.67|0
1647327630000|2022-03-15 07:00:30|17.35|15.69|17.32|15.67|17.35|15.69|17.29|15.64|0
1647327640000|2022-03-15 07:00:40|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1647327650000|2022-03-15 07:00:50|17.35|15.69|17.36|15.7|17.39|15.74|17.35|15.69|0
1647327660000|2022-03-15 07:01:00|17.32|15.67|17.32|15.67|17.37|15.72|17.32|15.67|0
1647327670000|2022-03-15 07:01:10|17.3|15.65|17.27|15.63|17.3|15.65|17.23|15.59|0
1647327680000|2022-03-15 07:01:20|17.25|15.61|17.24|15.6|17.25|15.61|17.21|15.57|0
1647327690000|2022-03-15 07:01:30|17.18|15.54|17.13|15.5|17.18|15.54|17.13|15.5|0
1647327700000|2022-03-15 07:01:40|17.14|15.51|17.13|15.5|17.14|15.51|17.13|15.5|0
1647327710000|2022-03-15 07:01:50|17.11|15.48|17.09|15.47|17.11|15.48|17.09|15.47|0
1647327720000|2022-03-15 07:02:00|17.11|15.48|17.11|15.48|17.15|15.52|17.11|15.48|0
1647327730000|2022-03-15 07:02:10|17.06|15.43|17.08|15.46|17.11|15.48|17.06|15.43|0
1647327740000|2022-03-15 07:02:20|17.07|15.45|17.08|15.45|17.08|15.45|17.07|15.44|0
1647327750000|2022-03-15 07:02:30|17.06|15.43|17.09|15.47|17.09|15.47|17.06|15.43|0
1647327760000|2022-03-15 07:02:40|17.13|15.5|17.08|15.45|17.13|15.5|17.08|15.45|0
1647327780000|2022-03-15 07:03:00|17.05|15.42|17.13|15.5|17.13|15.5|17.05|15.42|0
1647327790000|2022-03-15 07:03:10|17.15|15.52|17.13|15.5|17.15|15.52|17.13|15.5|0
1647327800000|2022-03-15 07:03:20|17.15|15.52|17.26|15.62|17.26|15.62|17.15|15.52|0
1647327810000|2022-03-15 07:03:30|17.2|15.56|17.15|15.52|17.2|15.56|17.15|15.52|0
1647327820000|2022-03-15 07:03:40|17.11|15.48|17.08|15.45|17.11|15.48|17.08|15.45|0
1647327830000|2022-03-15 07:03:50|17.03|15.41|17.08|15.45|17.08|15.45|17.03|15.41|0
1647327840000|2022-03-15 07:04:00|17.06|15.43|16.99|15.37|17.06|15.43|16.99|15.37|0
1647327850000|2022-03-15 07:04:10|16.96|15.35|16.78|15.19|16.96|15.35|16.78|15.19|0
1647327860000|2022-03-15 07:04:20|16.77|15.18|16.73|15.13|16.77|15.18|16.71|15.12|0
1647327870000|2022-03-15 07:04:30|16.68|15.09|16.66|15.07|16.68|15.09|16.66|15.07|0
1647327880000|2022-03-15 07:04:40|16.61|15.03|16.61|15.03|16.68|15.09|16.61|15.03|0
1647327890000|2022-03-15 07:04:50|16.66|15.07|16.66|15.07|16.68|15.09|16.66|15.07|0
1647327900000|2022-03-15 07:05:00|16.7|15.11|16.7|15.11|16.73|15.13|16.7|15.11|0
1647327910000|2022-03-15 07:05:10|16.71|15.12|16.73|15.13|16.74|15.14|16.7|15.11|0
1647327920000|2022-03-15 07:05:20|16.75|15.15|16.75|15.15|16.75|15.15|16.73|15.13|0
1647327930000|2022-03-15 07:05:30|16.78|15.19|16.7|15.11|16.8|15.2|16.7|15.11|0
1647327940000|2022-03-15 07:05:40|16.68|15.09|16.73|15.13|16.73|15.13|16.68|15.09|0
1647327950000|2022-03-15 07:05:50|16.7|15.11|16.73|15.13|16.73|15.13|16.7|15.11|0
1647327960000|2022-03-15 07:06:00|16.7|15.11|16.68|15.09|16.7|15.11|16.68|15.09|0
1647327970000|2022-03-15 07:06:10|16.64|15.06|16.73|15.13|16.73|15.13|16.64|15.06|0
1647327980000|2022-03-15 07:06:20|16.71|15.12|16.66|15.07|16.71|15.12|16.66|15.07|0
1647327990000|2022-03-15 07:06:30|16.68|15.09|16.69|15.1|16.73|15.13|16.68|15.09|0
1647328000000|2022-03-15 07:06:40|16.73|15.13|16.73|15.13|16.73|15.13|16.71|15.12|0
1647328010000|2022-03-15 07:06:50|16.75|15.15|16.75|15.15|16.76|15.16|16.75|15.15|0
1647328020000|2022-03-15 07:07:00|16.8|15.2|16.77|15.18|16.8|15.2|16.77|15.18|0
1647328030000|2022-03-15 07:07:10|16.73|15.13|16.76|15.16|16.76|15.16|16.7|15.11|0
1647328040000|2022-03-15 07:07:20|16.78|15.19|16.81|15.21|16.81|15.21|16.78|15.19|0
1647328050000|2022-03-15 07:07:30|16.78|15.19|16.96|15.35|16.96|15.35|16.78|15.19|0
1647328060000|2022-03-15 07:07:40|16.97|15.36|17.06|15.43|17.06|15.43|16.97|15.36|0
1647328070000|2022-03-15 07:07:50|17.1|15.48|17.13|15.5|17.13|15.5|17.08|15.45|0
1647328080000|2022-03-15 07:08:00|17.1|15.48|17.15|15.52|17.15|15.52|17.08|15.45|0
1647328090000|2022-03-15 07:08:10|17.18|15.54|17.18|15.54|17.2|15.56|17.18|15.54|0
1647328100000|2022-03-15 07:08:20|17.19|15.55|17.22|15.58|17.22|15.58|17.19|15.55|0
1647328110000|2022-03-15 07:08:30|17.21|15.57|17.2|15.56|17.22|15.58|17.2|15.56|0
1647328120000|2022-03-15 07:08:40|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1647328130000|2022-03-15 07:08:50|17.2|15.56|17.09|15.46|17.2|15.56|17.09|15.46|0
1647328140000|2022-03-15 07:09:00|17.13|15.5|17.1|15.48|17.15|15.52|17.1|15.48|0
1647328150000|2022-03-15 07:09:10|17.08|15.45|17.18|15.54|17.18|15.54|17.08|15.45|0
1647328160000|2022-03-15 07:09:20|17.2|15.56|17.18|15.54|17.2|15.56|17.18|15.54|0
1647328170000|2022-03-15 07:09:30|17.19|15.55|17.19|15.55|17.22|15.58|17.19|15.55|0
1647328180000|2022-03-15 07:09:40|17.2|15.56|17.15|15.52|17.2|15.56|17.15|15.52|0
1647328190000|2022-03-15 07:09:50|17.1|15.47|17.03|15.41|17.1|15.47|17.03|15.41|0
1647328200000|2022-03-15 07:10:00|17|15.38|17.03|15.41|17.06|15.43|17|15.38|0
1647328210000|2022-03-15 07:10:10|17.01|15.39|16.89|15.28|17.01|15.39|16.89|15.28|0
1647328220000|2022-03-15 07:10:20|16.87|15.26|16.83|15.23|16.87|15.26|16.78|15.18|0
1647328230000|2022-03-15 07:10:30|16.8|15.2|16.84|15.24|16.84|15.24|16.8|15.2|0
1647328240000|2022-03-15 07:10:40|16.73|15.13|16.73|15.13|16.75|15.15|16.7|15.11|0
1647328250000|2022-03-15 07:10:50|16.75|15.15|16.77|15.17|16.8|15.2|16.75|15.15|0
1647328260000|2022-03-15 07:11:00|16.74|15.14|16.65|15.07|16.74|15.14|16.65|15.07|0
1647328270000|2022-03-15 07:11:10|16.51|14.94|16.28|14.73|16.51|14.94|16.28|14.73|0
1647328280000|2022-03-15 07:11:20|16.24|14.69|16.24|14.69|16.24|14.69|16.17|14.63|0
1647328290000|2022-03-15 07:11:30|16.19|14.65|16.1|14.57|16.19|14.65|16.1|14.57|0
1647328300000|2022-03-15 07:11:40|16.09|14.56|16.08|14.55|16.11|14.58|16.08|14.55|0
1647328310000|2022-03-15 07:11:50|15.88|14.36|15.84|14.33|15.88|14.36|15.84|14.33|0
1647328320000|2022-03-15 07:12:00|15.85|14.34|15.9|14.38|15.94|14.42|15.81|14.3|0
1647328330000|2022-03-15 07:12:10|15.94|14.42|16|14.47|16.01|14.49|15.94|14.42|0
1647328340000|2022-03-15 07:12:20|15.99|14.34|15.9|14.38|15.99|14.38|15.85|14.34|0
1647328350000|2022-03-15 07:12:30|15.82|14.31|15.86|14.35|15.86|14.35|15.81|14.3|0
1647328360000|2022-03-15 07:12:40|15.81|14.3|15.83|14.32|15.91|14.39|15.81|14.3|0
1647328370000|2022-03-15 07:12:50|15.74|14.24|15.54|14.06|15.74|14.24|15.54|14.06|0
1647328380000|2022-03-15 07:13:00|15.51|14.03|15.52|14.04|15.52|14.04|15.51|14.03|0
1647328390000|2022-03-15 07:13:10|15.43|13.96|15.3|13.84|15.43|13.96|15.3|13.84|0
1647328400000|2022-03-15 07:13:20|15.38|13.91|15.23|13.78|15.38|13.91|15.23|13.78|0
1647328410000|2022-03-15 07:13:30|15.32|13.86|15.34|13.88|15.36|13.9|15.32|13.86|0
1647328420000|2022-03-15 07:13:40|15.32|13.86|15.39|13.92|15.39|13.92|15.32|13.86|0
1647328430000|2022-03-15 07:13:50|15.43|13.96|15.36|13.9|15.43|13.96|15.36|13.9|0
1647328440000|2022-03-15 07:14:00|15.39|13.92|15.5|14.02|15.5|14.02|15.39|13.92|0
1647328450000|2022-03-15 07:14:10|15.54|14.06|15.64|14.15|15.67|14.18|15.54|14.06|0
1647328460000|2022-03-15 07:14:20|15.68|14.19|15.63|14.14|15.68|14.19|15.61|14.12|0
1647328470000|2022-03-15 07:14:30|15.56|14.08|15.56|14.08|15.58|14.1|15.56|14.08|0
1647328480000|2022-03-15 07:14:40|15.48|14.01|15.4|13.93|15.5|14.02|15.4|13.93|0
1647328490000|2022-03-15 07:14:50|15.34|13.88|15.34|13.88|15.36|13.9|15.32|13.86|0
1647328500000|2022-03-15 07:15:00|15.43|13.96|15.51|14.03|15.51|14.03|15.43|13.96|0
1647328510000|2022-03-15 07:15:10|15.5|14.02|15.51|14.03|15.51|14.03|15.5|14.02|0
1647328520000|2022-03-15 07:15:20|15.58|14.1|15.45|13.98|15.58|14.1|15.45|13.98|0
1647328530000|2022-03-15 07:15:30|15.41|13.94|15.42|13.95|15.43|13.96|15.41|13.94|0
1647328540000|2022-03-15 07:15:40|15.4|13.93|15.35|13.89|15.4|13.93|15.32|13.86|0
1647328550000|2022-03-15 07:15:50|15.36|13.9|15.45|13.98|15.46|13.99|15.36|13.9|0
1647328560000|2022-03-15 07:16:00|15.47|14|15.52|14.04|15.53|14.05|15.46|13.99|0
1647328570000|2022-03-15 07:16:10|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1647328580000|2022-03-15 07:16:20|15.58|14.1|15.65|14.16|15.65|14.16|15.58|14.1|0
1647328590000|2022-03-15 07:16:30|15.67|14.18|15.67|14.18|15.67|14.18|15.64|14.15|0
1647328600000|2022-03-15 07:16:40|15.66|14.17|15.61|14.12|15.66|14.17|15.61|14.12|0
1647328610000|2022-03-15 07:16:50|15.64|14.15|15.67|14.18|15.68|14.19|15.64|14.15|0
1647328620000|2022-03-15 07:17:00|15.68|14.19|15.62|14.13|15.68|14.19|15.61|14.12|0
1647328630000|2022-03-15 07:17:10|15.68|14.19|15.72|14.22|15.72|14.22|15.67|14.18|0
1647328640000|2022-03-15 07:17:20|15.75|14.25|15.67|14.18|15.75|14.25|15.66|14.17|0
1647328650000|2022-03-15 07:17:30|15.64|14.15|15.59|14.11|15.64|14.15|15.56|14.08|0
1647328660000|2022-03-15 07:17:40|15.69|14.2|15.68|14.19|15.71|14.21|15.65|14.16|0
1647328670000|2022-03-15 07:17:50|15.67|14.18|15.68|14.19|15.68|14.19|15.65|14.16|0
1647328680000|2022-03-15 07:18:00|15.63|14.14|15.67|14.18|15.67|14.18|15.63|14.14|0
1647328690000|2022-03-15 07:18:10|15.68|14.19|15.71|14.21|15.71|14.21|15.66|14.17|0
1647328700000|2022-03-15 07:18:20|15.72|14.22|15.65|14.16|15.72|14.22|15.65|14.16|0
1647328710000|2022-03-15 07:18:30|15.63|14.14|15.58|14.1|15.66|14.17|15.58|14.1|0
1647328720000|2022-03-15 07:18:40|15.59|14.11|15.67|14.18|15.67|14.18|15.59|14.11|0
1647328730000|2022-03-15 07:18:50|15.68|14.19|15.83|14.32|15.83|14.32|15.68|14.19|0
1647328740000|2022-03-15 07:19:00|15.81|14.3|15.74|14.24|15.83|14.32|15.74|14.24|0
1647328750000|2022-03-15 07:19:10|15.77|14.27|15.76|14.26|15.77|14.27|15.75|14.25|0
1647328760000|2022-03-15 07:19:20|15.79|14.29|15.96|14.44|15.96|14.44|15.79|14.29|0
1647328770000|2022-03-15 07:19:30|15.95|14.43|15.96|14.44|15.96|14.44|15.94|14.42|0
1647328780000|2022-03-15 07:19:40|15.92|14.4|15.99|14.46|15.99|14.46|15.92|14.4|0
1647328790000|2022-03-15 07:19:50|15.96|14.44|15.92|14.4|15.99|14.46|15.92|14.4|0
1647328800000|2022-03-15 07:20:00|15.96|14.44|15.99|14.46|15.99|14.46|15.92|14.4|0
1647328810000|2022-03-15 07:20:10|15.94|14.42|15.96|14.44|15.96|14.44|15.94|14.42|0
1647328820000|2022-03-15 07:20:20|15.95|14.43|15.9|14.38|15.95|14.43|15.9|14.38|0
1647328830000|2022-03-15 07:20:30|15.92|14.4|15.9|14.38|15.94|14.42|15.9|14.38|0
1647328840000|2022-03-15 07:20:40|15.87|14.36|15.87|14.36|15.9|14.38|15.83|14.32|0
1647328850000|2022-03-15 07:20:50|15.78|14.28|15.81|14.3|15.81|14.3|15.78|14.28|0
1647328860000|2022-03-15 07:21:00|15.82|14.31|15.72|14.22|15.82|14.31|15.72|14.22|0
1647328870000|2022-03-15 07:21:10|15.78|14.28|15.85|14.34|15.85|14.34|15.78|14.28|0
1647328880000|2022-03-15 07:21:20|15.86|14.35|15.9|14.38|15.91|14.39|15.86|14.35|0
1647328890000|2022-03-15 07:21:30|15.88|14.37|15.87|14.36|15.9|14.38|15.87|14.36|0
1647328900000|2022-03-15 07:21:40|15.88|14.37|15.92|14.4|15.94|14.42|15.88|14.37|0
1647328910000|2022-03-15 07:21:50|15.87|14.36|15.85|14.34|15.88|14.37|15.85|14.34|0
1647328920000|2022-03-15 07:22:00|15.83|14.32|15.87|14.36|15.87|14.36|15.81|14.3|0
1647328930000|2022-03-15 07:22:10|15.85|14.34|15.83|14.32|15.87|14.36|15.83|14.32|0
1647328940000|2022-03-15 07:22:20|15.85|14.34|15.93|14.41|15.93|14.41|15.85|14.34|0
1647328950000|2022-03-15 07:22:30|15.95|14.43|15.99|14.46|15.99|14.46|15.95|14.43|0
1647328960000|2022-03-15 07:22:40|16.03|14.5|16.06|14.53|16.06|14.53|16.03|14.5|0
1647328970000|2022-03-15 07:22:50|16.08|14.54|16.12|14.59|16.12|14.59|16.08|14.54|0
1647328980000|2022-03-15 07:23:00|16.14|14.61|16.2|14.66|16.2|14.66|16.14|14.61|0
1647328990000|2022-03-15 07:23:10|16.21|14.67|16.21|14.67|16.21|14.67|16.17|14.63|0
1647329000000|2022-03-15 07:23:20|16.19|14.65|16.15|14.62|16.19|14.65|16.15|14.62|0
1647329010000|2022-03-15 07:23:30|16.14|14.61|16.28|14.73|16.28|14.73|16.14|14.61|0
1647329020000|2022-03-15 07:23:40|16.3|14.75|16.24|14.69|16.3|14.75|16.24|14.69|0
1647329030000|2022-03-15 07:23:50|16.26|14.71|16.12|14.59|16.26|14.71|16.12|14.59|0
1647329040000|2022-03-15 07:24:00|16.14|14.61|16.12|14.59|16.14|14.61|16.12|14.59|0
1647329050000|2022-03-15 07:24:10|16.1|14.57|16.24|14.69|16.24|14.69|16.1|14.57|0
1647329060000|2022-03-15 07:24:20|16.17|14.63|16.24|14.69|16.24|14.69|16.17|14.63|0
1647329070000|2022-03-15 07:24:30|16.25|14.7|16.26|14.71|16.26|14.71|16.25|14.7|0
1647329080000|2022-03-15 07:24:40|16.21|14.67|16.14|14.61|16.21|14.67|16.14|14.61|0
1647329090000|2022-03-15 07:24:50|16.19|14.65|16.1|14.56|16.19|14.65|16.1|14.56|0
1647329100000|2022-03-15 07:25:00|16.21|14.67|16.11|14.57|16.21|14.67|16.11|14.57|0
1647329110000|2022-03-15 07:25:10|16.12|14.59|16.08|14.54|16.12|14.59|16.08|14.54|0
1647329120000|2022-03-15 07:25:20|16.06|14.53|16.03|14.5|16.06|14.53|16.03|14.5|0
1647329130000|2022-03-15 07:25:30|15.97|14.45|15.89|14.38|15.97|14.45|15.89|14.38|0
1647329140000|2022-03-15 07:25:40|15.83|14.32|15.85|14.34|15.87|14.36|15.83|14.32|0
1647329150000|2022-03-15 07:25:50|15.88|14.37|15.89|14.38|15.89|14.38|15.87|14.36|0
1647329160000|2022-03-15 07:26:00|15.91|14.39|15.89|14.38|15.92|14.4|15.89|14.38|0
1647329170000|2022-03-15 07:26:10|15.94|14.42|15.97|14.45|15.97|14.45|15.94|14.42|0
1647329180000|2022-03-15 07:26:20|15.95|14.43|15.83|14.32|15.95|14.43|15.83|14.32|0
1647329190000|2022-03-15 07:26:30|15.89|14.38|15.9|14.39|15.9|14.39|15.85|14.34|0
1647329200000|2022-03-15 07:26:40|15.93|14.41|15.89|14.38|15.93|14.41|15.89|14.38|0
1647329210000|2022-03-15 07:26:50|15.92|14.4|15.87|14.36|15.92|14.4|15.87|14.36|0
1647329220000|2022-03-15 07:27:00|15.85|14.34|15.83|14.32|15.86|14.35|15.83|14.32|0
1647329230000|2022-03-15 07:27:10|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1647329240000|2022-03-15 07:27:20|15.81|14.31|15.87|14.36|15.87|14.36|15.81|14.31|0
1647329250000|2022-03-15 07:27:30|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1647329260000|2022-03-15 07:27:40|15.87|14.36|15.86|14.35|15.87|14.36|15.86|14.35|0
1647329270000|2022-03-15 07:27:50|15.87|14.36|15.83|14.32|15.87|14.36|15.83|14.32|0
1647329280000|2022-03-15 07:28:00|15.76|14.26|15.76|14.26|15.81|14.31|15.76|14.26|0
1647329290000|2022-03-15 07:28:10|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1647329300000|2022-03-15 07:28:20|15.71|14.22|15.77|14.27|15.77|14.27|15.71|14.22|0
1647329310000|2022-03-15 07:28:30|15.78|14.28|15.79|14.29|15.79|14.29|15.78|14.28|0
1647329320000|2022-03-15 07:28:40|15.78|14.28|15.78|14.28|15.79|14.29|15.78|14.28|0
1647329330000|2022-03-15 07:28:50|15.79|14.29|15.8|14.3|15.85|14.34|15.79|14.29|0
1647329340000|2022-03-15 07:29:00|15.83|14.32|15.83|14.32|15.83|14.32|15.8|14.3|0
1647329350000|2022-03-15 07:29:10|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1647329360000|2022-03-15 07:29:20|15.84|14.33|15.83|14.32|15.85|14.34|15.83|14.32|0
1647329370000|2022-03-15 07:29:30|15.8|14.3|15.79|14.29|15.8|14.3|15.79|14.29|0
1647329380000|2022-03-15 07:29:40|15.8|14.3|15.77|14.27|15.8|14.3|15.77|14.27|0
1647329390000|2022-03-15 07:29:50|15.76|14.26|15.6|14.12|15.77|14.27|15.6|14.12|0
1647329400000|2022-03-15 07:30:00|15.58|14.1|15.51|14.04|15.58|14.1|15.51|14.04|0
1647329410000|2022-03-15 07:30:10|15.49|14.02|15.41|13.95|15.49|14.02|15.41|13.95|0
1647329420000|2022-03-15 07:30:20|15.45|13.98|15.56|14.08|15.56|14.08|15.45|13.98|0
1647329430000|2022-03-15 07:30:30|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1647329440000|2022-03-15 07:30:40|15.57|14.09|15.76|14.26|15.76|14.26|15.57|14.09|0
1647329450000|2022-03-15 07:30:50|15.81|14.31|15.87|14.36|15.87|14.36|15.81|14.31|0
1647329460000|2022-03-15 07:31:00|15.85|14.34|15.87|14.36|15.92|14.4|15.85|14.34|0
1647329470000|2022-03-15 07:31:10|15.92|14.4|15.98|14.46|15.99|14.47|15.92|14.4|0
1647329480000|2022-03-15 07:31:20|15.96|14.44|15.89|14.38|15.96|14.44|15.88|14.37|0
1647329490000|2022-03-15 07:31:30|15.83|14.32|15.83|14.32|15.83|14.32|15.8|14.3|0
1647329500000|2022-03-15 07:31:40|15.85|14.34|15.8|14.3|15.85|14.34|15.78|14.28|0
1647329510000|2022-03-15 07:31:50|15.83|14.32|15.76|14.26|15.83|14.32|15.76|14.26|0
1647329520000|2022-03-15 07:32:00|15.78|14.28|15.83|14.32|15.85|14.34|15.78|14.28|0
1647329530000|2022-03-15 07:32:10|15.84|14.33|15.81|14.31|15.84|14.33|15.81|14.31|0
1647329540000|2022-03-15 07:32:20|15.87|14.36|15.85|14.34|15.87|14.36|15.83|14.32|0
1647329550000|2022-03-15 07:32:30|15.87|14.36|15.83|14.32|15.87|14.36|15.83|14.32|0
1647329560000|2022-03-15 07:32:40|15.76|14.26|15.72|14.23|15.76|14.26|15.72|14.23|0
1647329570000|2022-03-15 07:32:50|15.74|14.24|15.65|14.16|15.74|14.24|15.65|14.16|0
1647329580000|2022-03-15 07:33:00|15.67|14.18|15.62|14.14|15.67|14.18|15.6|14.12|0
1647329590000|2022-03-15 07:33:10|15.6|14.12|15.6|14.12|15.62|14.14|15.6|14.12|0
1647329600000|2022-03-15 07:33:20|15.58|14.1|15.58|14.1|15.58|14.1|15.57|14.09|0
1647329610000|2022-03-15 07:33:30|15.67|14.18|15.62|14.14|15.67|14.18|15.62|14.14|0
1647329620000|2022-03-15 07:33:40|15.65|14.16|15.62|14.14|15.68|14.19|15.6|14.12|0
1647329630000|2022-03-15 07:33:50|15.56|14.08|15.6|14.12|15.6|14.12|15.56|14.08|0
1647329640000|2022-03-15 07:34:00|15.61|14.13|15.61|14.13|15.62|14.14|15.61|14.13|0
1647329650000|2022-03-15 07:34:10|15.6|14.12|15.61|14.13|15.62|14.14|15.6|14.12|0
1647329660000|2022-03-15 07:34:20|15.63|14.15|15.46|13.99|15.63|14.15|15.46|13.99|0
1647329670000|2022-03-15 07:34:30|15.41|13.95|15.46|13.99|15.47|14|15.41|13.95|0
1647329680000|2022-03-15 07:34:40|15.4|13.94|15.59|14.11|15.59|14.11|15.4|13.94|0
1647329690000|2022-03-15 07:34:50|15.6|14.12|15.6|14.12|15.62|14.14|15.59|14.11|0
1647329700000|2022-03-15 07:35:00|15.58|14.1|15.67|14.18|15.67|14.18|15.58|14.1|0
1647329710000|2022-03-15 07:35:10|15.57|14.09|15.56|14.08|15.57|14.09|15.56|14.08|0
1647329720000|2022-03-15 07:35:20|15.51|14.04|15.56|14.08|15.56|14.08|15.5|14.03|0
1647329730000|2022-03-15 07:35:30|15.52|14.05|15.56|14.08|15.56|14.08|15.52|14.05|0
1647329740000|2022-03-15 07:35:40|15.58|14.1|15.55|14.07|15.58|14.1|15.55|14.07|0
1647329750000|2022-03-15 07:35:50|15.54|14.06|15.55|14.07|15.55|14.07|15.54|14.06|0
1647329760000|2022-03-15 07:36:00|15.49|14.02|15.51|14.04|15.51|14.04|15.47|14|0
1647329770000|2022-03-15 07:36:10|15.52|14.05|15.55|14.07|15.58|14.1|15.52|14.05|0
1647329780000|2022-03-15 07:36:20|15.59|14.11|15.65|14.16|15.65|14.16|15.58|14.1|0
1647329790000|2022-03-15 07:36:30|15.63|14.15|15.68|14.19|15.69|14.2|15.63|14.15|0
1647329800000|2022-03-15 07:36:40|15.69|14.2|15.62|14.14|15.69|14.2|15.62|14.14|0
1647329810000|2022-03-15 07:36:50|15.67|14.18|15.67|14.18|15.68|14.19|15.67|14.18|0
1647329820000|2022-03-15 07:37:00|15.69|14.2|15.6|14.12|15.69|14.2|15.6|14.12|0
1647329830000|2022-03-15 07:37:10|15.62|14.14|15.62|14.14|15.65|14.16|15.61|14.13|0
1647329840000|2022-03-15 07:37:20|15.6|14.12|15.59|14.1|15.61|14.12|15.58|14.1|0
1647329850000|2022-03-15 07:37:30|15.58|14.08|15.52|14.04|15.58|14.08|15.51|14.04|0
1647329860000|2022-03-15 07:37:40|15.51||15.51||15.52||15.51||0
1647329870000|2022-03-15 07:37:50|15.58|14.1|15.53|14.06|15.58|14.1|15.53|14.06|0
1647329880000|2022-03-15 07:38:00|15.51|14.04|15.55|14.06|15.55|14.06|15.51|14.04|0
1647329890000|2022-03-15 07:38:10|15.59|14.1|15.52|14.04|15.59|14.1|15.52|14.04|0
1647329900000|2022-03-15 07:38:20|15.56|14.08|15.56|14.08|15.57|14.08|15.53|14.06|0
1647329910000|2022-03-15 07:38:30|15.53|14.06|15.58|14.1|15.59|14.1|15.53|14.06|0
1647329920000|2022-03-15 07:38:40|15.56|14.07|15.66|14.16|15.66|14.16|15.53|14.05|0
1647329930000|2022-03-15 07:38:50|15.62|14.14|15.66|14.16|15.66|14.16|15.62|14.14|0
1647329940000|2022-03-15 07:39:00|15.65|14.23|15.77|14.27|15.77|14.27|15.65|14.23|0
1647329950000|2022-03-15 07:39:10|15.78|14.28|15.73|14.24|15.78|14.28|15.73|14.24|0
1647329960000|2022-03-15 07:39:20|15.76|14.26|15.8|14.3|15.8|14.3|15.76|14.26|0
1647329970000|2022-03-15 07:39:30|15.82|14.32|15.79|14.29|15.82|14.32|15.78|14.28|0
1647329980000|2022-03-15 07:39:40|15.78|14.28|15.76|14.26|15.78|14.28|15.76|14.26|0
1647329990000|2022-03-15 07:39:50|15.72|14.23|15.74|14.25|15.74|14.25|15.72|14.23|0
1647330000000|2022-03-15 07:40:00|15.73|14.24|15.69|14.2|15.73|14.24|15.69|14.2|0
1647330010000|2022-03-15 07:40:10|15.71|14.22|15.69|14.2|15.73|14.24|15.69|14.2|0
1647330020000|2022-03-15 07:40:20|15.59|14.1|15.6|14.11|15.62|14.13|15.59|14.1|0
1647330030000|2022-03-15 07:40:30|15.67|14.17|15.71|14.22|15.74|14.25|15.67|14.17|0
1647330040000|2022-03-15 07:40:40|15.69|14.2|15.67|14.17|15.69|14.2|15.64|14.15|0
1647330050000|2022-03-15 07:40:50|15.7|14.2|15.67|14.17|15.7|14.2|15.67|14.17|0
1647330060000|2022-03-15 07:41:00|15.64|14.15|15.73|14.24|15.73|14.24|15.64|14.15|0
1647330070000|2022-03-15 07:41:10|15.8|14.3|15.88|14.37|15.88|14.37|15.8|14.3|0
1647330080000|2022-03-15 07:41:20|15.85|14.34|15.97|14.45|15.97|14.45|15.82|14.32|0
1647330090000|2022-03-15 07:41:30|15.94|14.42|15.92|14.41|15.94|14.42|15.92|14.41|0
1647330100000|2022-03-15 07:41:40|15.91|14.4|15.82|14.32|15.91|14.4|15.8|14.3|0
1647330110000|2022-03-15 07:41:50|15.79|14.29|15.78|14.28|15.8|14.3|15.74|14.24|0
1647330120000|2022-03-15 07:42:00|15.76|14.26|15.87|14.36|15.87|14.36|15.76|14.26|0
1647330130000|2022-03-15 07:42:10|15.89|14.38|15.94|14.42|15.94|14.42|15.89|14.38|0
1647330140000|2022-03-15 07:42:20|15.91|14.4|15.88|14.37|15.91|14.4|15.87|14.36|0
1647330150000|2022-03-15 07:42:30|15.91|14.4|15.92|14.41|15.92|14.41|15.91|14.4|0
1647330160000|2022-03-15 07:42:40|15.95|14.43|15.96|14.44|15.96|14.44|15.91|14.4|0
1647330170000|2022-03-15 07:42:50|15.98|14.46|16.73|13.69|16.73|14.46|15.98|13.69|0
1647330180000|2022-03-15 07:43:00|16.72|13.68|16.62|13.74|16.72|13.74|16.62|13.64|0
1647330190000|2022-03-15 07:43:10|16.63|13.75|16.59|13.71|16.63|13.75|16.59|13.71|0
1647330200000|2022-03-15 07:43:20|16.57|13.69|16.57|13.69|16.57|13.69|16.57|13.69|0
1647330210000|2022-03-15 07:43:30|16.59|13.71|16.57|13.69|16.59|13.71|16.56|13.68|0
1647330220000|2022-03-15 07:43:40|16.56|13.68|16.55|13.67|16.59|13.71|16.55|13.67|0
1647330230000|2022-03-15 07:43:50|16.65|13.77|16.62|13.74|16.65|13.77|16.62|13.74|0
1647330240000|2022-03-15 07:44:00|16.65|13.77|16.64|13.76|16.66|13.78|16.64|13.76|0
1647330250000|2022-03-15 07:44:10|16.62|13.74|16.59|13.71|16.62|13.74|16.59|13.71|0
1647330260000|2022-03-15 07:44:20|16.57|13.69|16.56|13.68|16.57|13.69|16.56|13.68|0
1647330270000|2022-03-15 07:44:30|16.55|13.67|16.54|13.66|16.55|13.67|16.54|13.66|0
1647330280000|2022-03-15 07:44:40|16.57|13.69|16.55|13.67|16.57|13.69|16.53|13.65|0
1647330290000|2022-03-15 07:44:50|16.57|13.69|16.56|13.68|16.57|13.69|16.55|13.67|0
1647330300000|2022-03-15 07:45:00|16.6|13.72|16.67|13.79|16.67|13.79|16.6|13.72|0
1647330310000|2022-03-15 07:45:10|16.62|13.74|16.66|13.78|16.66|13.78|16.62|13.74|0
1647330320000|2022-03-15 07:45:20|16.69|13.81|16.68|13.8|16.69|13.81|16.66|13.78|0
1647330330000|2022-03-15 07:45:30|16.7|13.82|16.67|13.79|16.7|13.82|16.65|13.77|0
1647330340000|2022-03-15 07:45:40|16.71|13.83|16.71|13.83|16.71|13.83|16.68|13.8|0
1647330350000|2022-03-15 07:45:50|16.72|13.84|16.69|13.81|16.75|13.87|16.69|13.81|0
1647330360000|2022-03-15 07:46:00|16.66|13.78|16.7|13.82|16.7|13.82|16.66|13.78|0
1647330370000|2022-03-15 07:46:10|16.67|13.79|16.7|13.82|16.7|13.82|16.67|13.79|0
1647330380000|2022-03-15 07:46:20|16.71|13.83|16.68|13.8|16.71|13.83|16.68|13.8|0
1647330390000|2022-03-15 07:46:30|16.69|13.81|16.74|13.86|16.74|13.86|16.69|13.81|0
1647330400000|2022-03-15 07:46:40|16.7|13.82|16.74|13.86|16.74|13.86|16.68|13.8|0
1647330410000|2022-03-15 07:46:50|16.69|13.81|16.68|13.8|16.7|13.82|16.68|13.8|0
1647330420000|2022-03-15 07:47:00|16.67|13.79|16.68|13.8|16.68|13.8|16.67|13.79|0
1647330430000|2022-03-15 07:47:10|16.62|13.74|16.62|13.74|16.62|13.74|16.59|13.71|0
1647330440000|2022-03-15 07:47:20|16.57|13.69|16.47|13.59|16.57|13.69|16.47|13.59|0
1647330450000|2022-03-15 07:47:30|16.45|13.57|16.44|13.56|16.47|13.59|16.44|13.56|0
1647330460000|2022-03-15 07:47:40|16.49|13.61|16.47|13.59|16.51|13.63|16.47|13.59|0
1647330470000|2022-03-15 07:47:50|16.44|13.56|16.36|13.48|16.44|13.56|16.36|13.48|0
1647330480000|2022-03-15 07:48:00|16.38|13.5|16.45|13.57|16.45|13.57|16.38|13.5|0
1647330490000|2022-03-15 07:48:10|16.49|13.61|16.42|13.54|16.49|13.61|16.41|13.53|0
1647330500000|2022-03-15 07:48:20|16.49|13.61|16.52|13.64|16.53|13.65|16.49|13.61|0
1647330510000|2022-03-15 07:48:30|16.49|13.61|16.49|13.61|16.49|13.61|16.48|13.6|0
1647330520000|2022-03-15 07:48:40|16.48|13.6|16.45|13.57|16.48|13.6|16.45|13.57|0
1647330530000|2022-03-15 07:48:50|16.38|13.5|16.41|13.53|16.42|13.54|16.38|13.5|0
1647330540000|2022-03-15 07:49:00|16.38|13.5|16.43|13.55|16.43|13.55|16.38|13.5|0
1647330550000|2022-03-15 07:49:10|16.42|13.54|16.4|13.52|16.42|13.54|16.4|13.52|0
1647330560000|2022-03-15 07:49:20|16.38|13.5|16.37|13.49|16.38|13.5|16.3|13.42|0
1647330570000|2022-03-15 07:49:30|16.34|13.46|16.3|13.42|16.36|13.48|16.3|13.42|0
1647330580000|2022-03-15 07:49:40|16.32|13.44|16.37|13.49|16.37|13.49|16.32|13.44|0
1647330590000|2022-03-15 07:49:50|16.4|13.52|16.47|13.59|16.47|13.59|16.4|13.52|0
1647330600000|2022-03-15 07:50:00|16.51|13.63|16.51|13.63|16.51|13.63|16.49|13.61|0
1647330610000|2022-03-15 07:50:10|16.5|13.62|16.49|13.61|16.5|13.62|16.49|13.61|0
1647330620000|2022-03-15 07:50:20|16.51|13.63|16.61|13.73|16.61|13.73|16.51|13.63|0
1647330630000|2022-03-15 07:50:30|16.59|13.71|16.72|13.84|16.72|13.84|16.59|13.71|0
1647330640000|2022-03-15 07:50:40|16.7|13.82|16.66|13.78|16.72|13.84|16.66|13.78|0
1647330650000|2022-03-15 07:50:50|16.68|13.8|16.68|13.8|16.7|13.82|16.68|13.8|0
1647330660000|2022-03-15 07:51:00|16.66|13.78|16.71|13.83|16.71|13.83|16.66|13.78|0
1647330670000|2022-03-15 07:51:10|16.7|13.82|16.71|13.83|16.71|13.83|16.7|13.82|0
1647330680000|2022-03-15 07:51:20|16.7|13.82|16.73|13.85|16.73|13.85|16.7|13.82|0
1647330690000|2022-03-15 07:51:30|16.77|13.89|16.72|13.84|16.77|13.89|16.72|13.84|0
1647330700000|2022-03-15 07:51:40|16.8|13.92|16.78|13.9|16.8|13.92|16.77|13.89|0
1647330710000|2022-03-15 07:51:50|16.77|13.89|16.74|13.86|16.77|13.89|16.7|13.82|0
1647330720000|2022-03-15 07:52:00|16.14|13.26|18.21|15.33|18.21|15.33|16.14|13.26|0
1647330730000|2022-03-15 07:52:10|18.2|15.32|18.15|15.27|18.2|15.32|18.15|15.27|0
1647330740000|2022-03-15 07:52:20|18.12|15.24|18.08|15.2|18.12|15.24|18.07|15.19|0
1647330750000|2022-03-15 07:52:30|18.1|15.22|18.18|15.3|18.19|15.31|18.1|15.22|0
1647330760000|2022-03-15 07:52:40|18.2|15.32|18.24|15.36|18.24|15.36|18.2|15.32|0
1647330770000|2022-03-15 07:52:50|18.18|15.3|18.26|15.38|18.26|15.38|18.18|15.3|0
1647330780000|2022-03-15 07:53:00|18.31|15.43|18.28|15.4|18.31|15.43|18.28|15.4|0
1647330790000|2022-03-15 07:53:10|18.33|15.45|18.43|15.55|18.43|15.55|18.33|15.45|0
1647330800000|2022-03-15 07:53:20|18.38|15.5|18.38|15.5|18.39|15.51|18.35|15.47|0
1647330810000|2022-03-15 07:53:30|18.43|15.55|18.42|15.54|18.43|15.55|18.42|15.54|0
1647330820000|2022-03-15 07:53:40|18.4|15.52|18.36|15.48|18.4|15.52|18.35|15.47|0
1647330830000|2022-03-15 07:53:50|18.4|15.52|18.33|15.45|18.4|15.52|18.33|15.45|0
1647330840000|2022-03-15 07:54:00|18.34|15.46|18.38|15.5|18.4|15.52|18.34|15.46|0
1647330850000|2022-03-15 07:54:10|18.4|15.52|18.4|15.52|18.42|15.54|18.4|15.52|0
1647330860000|2022-03-15 07:54:20|18.42|15.54|18.4|15.52|18.42|15.54|18.4|15.52|0
1647330870000|2022-03-15 07:54:30|18.35|15.47|18.31|15.43|18.38|15.5|18.31|15.43|0
1647330880000|2022-03-15 07:54:40|18.32|15.44|18.33|15.45|18.33|15.45|18.31|15.43|0
1647330890000|2022-03-15 07:54:50|18.32|15.44|18.32|15.44|18.33|15.45|18.28|15.4|0
1647330900000|2022-03-15 07:55:00|18.38|15.5|18.38|15.5|18.4|15.52|18.38|15.5|0
1647330910000|2022-03-15 07:55:10|18.4|15.52|18.38|15.5|18.42|15.54|18.38|15.5|0
1647330920000|2022-03-15 07:55:20|18.35|15.47|18.4|15.52|18.4|15.52|18.35|15.47|0
1647330930000|2022-03-15 07:55:30|18.36|15.48|18.34|15.46|18.36|15.48|18.33|15.45|0
1647330940000|2022-03-15 07:55:40|18.35|15.47|18.39|15.51|18.39|15.51|18.34|15.46|0
1647330950000|2022-03-15 07:55:50|18.43|15.55|18.41|15.53|18.43|15.55|18.4|15.52|0
1647330960000|2022-03-15 07:56:00|18.42|15.54|18.4|15.52|18.42|15.54|18.39|15.51|0
1647330970000|2022-03-15 07:56:10|18.42|15.54|18.42|15.54|18.44|15.56|18.42|15.54|0
1647330980000|2022-03-15 07:56:20|18.43|15.55|18.47|15.59|18.47|15.59|18.43|15.55|0
1647330990000|2022-03-15 07:56:30|18.49|15.61|18.49|15.61|18.49|15.61|18.46|15.58|0
1647331000000|2022-03-15 07:56:40|18.51|15.63|18.49|15.61|18.51|15.63|18.49|15.61|0
1647331010000|2022-03-15 07:56:50|18.44|15.56|18.35|15.47|18.44|15.56|18.35|15.47|0
1647331020000|2022-03-15 07:57:00|18.39|15.51|18.4|15.52|18.4|15.52|18.39|15.51|0
1647331030000|2022-03-15 07:57:10|18.37|15.49|18.35|15.47|18.4|15.52|18.35|15.47|0
1647331040000|2022-03-15 07:57:20|18.33|15.45|18.31|15.43|18.42|15.54|18.31|15.43|0
1647331050000|2022-03-15 07:57:30|18.33|15.45|18.31|15.43|18.33|15.45|18.31|15.43|0
1647331060000|2022-03-15 07:57:40|18.33|15.45|18.33|15.45|18.36|15.48|18.33|15.45|0
1647331070000|2022-03-15 07:57:50|18.34|15.46|18.32|15.44|18.34|15.46|18.32|15.44|0
1647331080000|2022-03-15 07:58:00|18.31|15.43|18.37|15.49|18.39|15.51|18.31|15.43|0
1647331090000|2022-03-15 07:58:10|18.41|15.53|18.37|15.49|18.41|15.53|18.37|15.49|0
1647331100000|2022-03-15 07:58:20|18.34|15.46|18.39|15.51|18.39|15.51|18.33|15.45|0
1647331110000|2022-03-15 07:58:30|18.36|15.48|18.4|15.52|18.4|15.52|18.36|15.48|0
1647331120000|2022-03-15 07:58:40|18.39|15.51|18.39|15.51|18.39|15.51|18.35|15.47|0
1647331130000|2022-03-15 07:58:50|18.4|15.52|18.44|15.56|18.44|15.56|18.4|15.52|0
1647331140000|2022-03-15 07:59:00|18.42|15.54|18.44|15.56|18.44|15.56|18.42|15.54|0
1647331150000|2022-03-15 07:59:10|18.45|15.57|18.44|15.56|18.45|15.57|18.43|15.55|0
1647331160000|2022-03-15 07:59:20|18.47|15.59|18.47|15.59|18.47|15.59|18.45|15.57|0
1647331170000|2022-03-15 07:59:30|18.44|15.56|18.49|15.61|18.49|15.61|18.44|15.56|0
1647331180000|2022-03-15 07:59:40|18.48|15.6|18.54|15.66|18.54|15.66|18.48|15.6|0
1647331190000|2022-03-15 07:59:50|18.56|15.68|18.56|15.68|18.63|15.75|18.56|15.68|0
1647331200000|2022-03-15 08:00:00|18.59|15.71|18.56|15.68|18.59|15.71|18.56|15.68|0
1647331210000|2022-03-15 08:00:10|18.51|15.63|18.58|15.7|18.58|15.7|18.49|15.61|0
1647331220000|2022-03-15 08:00:20|18.59|15.71|18.56|15.68|18.65|15.77|18.56|15.68|0
1647331230000|2022-03-15 08:00:30|18.58|15.7|18.61|15.73|18.62|15.74|18.58|15.7|0
1647331240000|2022-03-15 08:00:40|18.56|15.68|18.61|15.73|18.61|15.73|18.56|15.68|0
1647331250000|2022-03-15 08:00:50|18.62|15.74|18.59|15.71|18.62|15.74|18.58|15.7|0
1647331260000|2022-03-15 08:01:00|18.65|15.77|18.61|15.73|18.7|15.82|18.61|15.73|0
1647331270000|2022-03-15 08:01:10|18.62|15.74|18.63|15.75|18.68|15.8|18.62|15.74|0
1647331280000|2022-03-15 08:01:20|18.65|15.77|18.69|15.81|18.69|15.81|18.65|15.77|0
1647331290000|2022-03-15 08:01:30|18.66|15.78|18.59|15.71|18.66|15.78|18.59|15.71|0
1647331300000|2022-03-15 08:01:40|18.57|15.69|18.47|15.59|18.57|15.69|18.47|15.59|0
1647331310000|2022-03-15 08:01:50|18.3|15.42|18.26|15.38|18.3|15.42|18.26|15.38|0
1647331320000|2022-03-15 08:02:00|18.25|15.37|18.27|15.39|18.37|15.49|18.25|15.37|0
1647331330000|2022-03-15 08:02:10|18.28|15.4|18.29|15.41|18.29|15.41|18.25|15.37|0
1647331340000|2022-03-15 08:02:20|18.21|15.33|18.28|15.4|18.28|15.4|18.21|15.33|0
1647331350000|2022-03-15 08:02:30|18.24|15.36|18.19|15.31|18.24|15.36|18.19|15.31|0
1647331360000|2022-03-15 08:02:40|18.17|15.29|18.18|15.3|18.18|15.3|18.12|15.24|0
1647331370000|2022-03-15 08:02:50|18.12|15.24|18.14|15.26|18.14|15.26|18.12|15.24|0
1647331380000|2022-03-15 08:03:00|18.21|15.33|18.21|15.33|18.21|15.33|18.21|15.33|0
1647331390000|2022-03-15 08:03:10|18.18|15.3|18.15|15.27|18.19|15.31|18.15|15.27|0
1647331400000|2022-03-15 08:03:20|18.21|15.33|18.21|15.33|18.22|15.34|18.19|15.31|0
1647331410000|2022-03-15 08:03:30|18.17|15.29|18.21|15.33|18.21|15.33|18.17|15.29|0
1647331420000|2022-03-15 08:03:40|18.23|15.35|18.33|15.45|18.33|15.45|18.23|15.35|0
1647331430000|2022-03-15 08:03:50|18.3|15.42|18.28|15.4|18.3|15.42|18.28|15.4|0
1647331440000|2022-03-15 08:04:00|18.27|15.39|18.3|15.42|18.35|15.47|18.27|15.39|0
1647331450000|2022-03-15 08:04:10|18.33|15.45|18.3|15.42|18.33|15.45|18.3|15.42|0
1647331460000|2022-03-15 08:04:20|18.33|15.45|18.4|15.52|18.4|15.52|18.33|15.45|0
1647331470000|2022-03-15 08:04:30|18.43|15.55|18.63|15.75|18.63|15.75|18.43|15.55|0
1647331480000|2022-03-15 08:04:40|18.64|15.76|18.51|15.63|18.65|15.77|18.51|15.63|0
1647331490000|2022-03-15 08:04:50|18.52|15.64|18.52|15.64|18.54|15.66|18.52|15.64|0
1647331500000|2022-03-15 08:05:00|18.51|15.63|18.5|15.62|18.54|15.66|18.5|15.62|0
1647331510000|2022-03-15 08:05:10|18.59|15.71|18.8|15.92|18.8|15.92|18.59|15.71|0
1647331520000|2022-03-15 08:05:20|18.89|16.01|18.75|15.87|18.89|16.01|18.75|15.87|0
1647331530000|2022-03-15 08:05:30|18.78|15.9|18.72|15.84|18.78|15.9|18.71|15.83|0
1647331540000|2022-03-15 08:05:40|18.75|15.87|18.82|15.94|18.82|15.94|18.7|15.82|0
1647331550000|2022-03-15 08:05:50|18.77|15.89|18.71|15.83|18.79|15.91|18.71|15.83|0
1647331560000|2022-03-15 08:06:00|18.75|15.87|18.78|15.9|18.8|15.92|18.75|15.87|0
1647331570000|2022-03-15 08:06:10|18.79|15.91|18.77|15.89|18.79|15.91|18.73|15.85|0
1647331580000|2022-03-15 08:06:20|18.79|15.91|18.91|16.03|18.91|16.03|18.78|15.9|0
1647331590000|2022-03-15 08:06:30|18.86|15.98|18.92|16.04|18.92|16.04|18.86|15.98|0
1647331600000|2022-03-15 08:06:40|18.91|16.03|18.92|16.04|18.96|16.08|18.89|16.01|0
1647331610000|2022-03-15 08:06:50|18.96|16.08|18.86|15.98|18.96|16.08|18.86|15.98|0
1647331620000|2022-03-15 08:07:00|18.89|16.01|18.99|16.11|18.99|16.11|18.89|16.01|0
1647331630000|2022-03-15 08:07:10|19.05|16.17|19.06|16.18|19.15|16.27|19.05|16.17|0
1647331640000|2022-03-15 08:07:20|19.05|16.17|18.98|16.1|19.05|16.17|18.98|16.1|0
1647331650000|2022-03-15 08:07:30|18.96|16.08|19.49|16.37|19.49|16.47|18.96|16.08|0
1647331660000|2022-03-15 08:07:40|19.51|16.39|19.49|16.37|19.51|16.39|19.49|16.37|0
1647331670000|2022-03-15 08:07:50|19.66|16.54|20.07|16.95|20.07|16.95|19.66|16.54|0
1647331680000|2022-03-15 08:08:00|20.35|17.23|20.37|17.25|20.51|17.39|20.35|17.23|0
1647331690000|2022-03-15 08:08:10|20.39|17.27|20.32|17.2|20.39|17.27|20.32|17.2|0
1647331700000|2022-03-15 08:08:20|20.3|17.18|20.26|17.14|20.35|17.23|20.26|17.14|0
1647331710000|2022-03-15 08:08:30|20.3|17.18|20.17|17.05|20.3|17.18|20.17|17.05|0
1647331720000|2022-03-15 08:08:40|20.2|17.08|20.15|17.03|20.2|17.08|20.15|17.03|0
1647331730000|2022-03-15 08:08:50|20.05|16.93|20.1|16.98|20.1|16.98|20.05|16.93|0
1647331740000|2022-03-15 08:09:00|20.15|17.03|20.11|16.99|20.17|17.05|20.09|16.97|0
1647331750000|2022-03-15 08:09:10|20.02|16.9|19.99|16.87|20.02|16.9|19.99|16.87|0
1647331760000|2022-03-15 08:09:20|19.91|16.79|19.85|16.73|19.91|16.79|19.85|16.73|0
1647331770000|2022-03-15 08:09:30|19.81|16.69|19.7|16.58|19.81|16.69|19.7|16.58|0
1647331780000|2022-03-15 08:09:40|19.69|16.57|19.72|16.6|19.73|16.61|19.69|16.57|0
1647331790000|2022-03-15 08:09:50|19.73|16.61|19.34|16.22|19.73|16.61|19.34|16.22|0
1647331800000|2022-03-15 08:10:00|19.44|16.32|19.23|16.11|19.44|16.32|19.2|16.08|0
1647331810000|2022-03-15 08:10:10|19.27|16.15|19.22|16.1|19.29|16.17|19.22|16.1|0
1647331820000|2022-03-15 08:10:20|19.21|16.09|19.16|16.04|19.22|16.1|19.16|16.04|0
1647331830000|2022-03-15 08:10:30|19.22|16.1|19.1|15.98|19.22|16.1|19.1|15.98|0
1647331840000|2022-03-15 08:10:40|19.15|16.03|19.17|16.05|19.27|16.15|19.15|16.03|0
1647331850000|2022-03-15 08:10:50|19.15|16.03|19.14|16.02|19.15|16.03|19.12|16|0
1647331860000|2022-03-15 08:11:00|19.2|16.08|19.27|16.15|19.27|16.15|19.2|16.08|0
1647331870000|2022-03-15 08:11:10|19.29|16.17|19.32|16.2|19.32|16.2|19.29|16.17|0
1647331880000|2022-03-15 08:11:20|19.34|16.22|19.27|16.15|19.34|16.22|19.27|16.15|0
1647331890000|2022-03-15 08:11:30|19.18|16.06|19.15|16.03|19.18|16.06|19.15|16.03|0
1647331900000|2022-03-15 08:11:40|19.1|15.98|19.08|15.96|19.1|15.98|19.08|15.96|0
1647331910000|2022-03-15 08:11:50|19.12|16|19.08|15.96|19.15|16.03|19.08|15.96|0
1647331920000|2022-03-15 08:12:00|19.1|15.98|19.12|16|19.12|16|19.09|15.97|0
1647331930000|2022-03-15 08:12:10|19.11|15.99|19.03|15.91|19.11|15.99|18.99|15.87|0
1647331940000|2022-03-15 08:12:20|19.05|15.93|19.04|15.92|19.05|15.93|19.04|15.92|0
1647331950000|2022-03-15 08:12:30|19.03|15.91|18.97|15.85|19.03|15.91|18.95|15.83|0
1647331960000|2022-03-15 08:12:40|18.98|15.86|18.98|15.86|19.03|15.91|18.97|15.85|0
1647331970000|2022-03-15 08:12:50|18.96|15.84|18.91|15.79|18.96|15.84|18.86|15.74|0
1647331980000|2022-03-15 08:13:00|18.84|15.72|18.83|15.71|18.85|15.73|18.83|15.71|0
1647331990000|2022-03-15 08:13:10|18.84|15.72|18.95|15.83|18.95|15.83|18.84|15.72|0
1647332000000|2022-03-15 08:13:20|18.98|15.86|19.02|15.9|19.02|15.9|18.98|15.86|0
1647332010000|2022-03-15 08:13:30|19.1|15.98|19.05|15.93|19.1|15.98|19.05|15.93|0
1647332020000|2022-03-15 08:13:40|19.08|15.96|19.05|15.93|19.08|15.96|19.05|15.93|0
1647332030000|2022-03-15 08:13:50|19.06|15.94|19.04|15.92|19.09|15.97|19.04|15.92|0
1647332040000|2022-03-15 08:14:00|19.08|15.96|19.1|15.98|19.1|15.98|19.05|15.93|0
1647332050000|2022-03-15 08:14:10|19.04|15.92|19.05|15.93|19.09|15.97|19.04|15.92|0
1647332060000|2022-03-15 08:14:20|19.04|15.92|19.03|15.91|19.08|15.96|19.03|15.91|0
1647332070000|2022-03-15 08:14:30|18.96|15.84|18.84|15.72|18.96|15.84|18.84|15.72|0
1647332080000|2022-03-15 08:14:40|18.79|15.67|18.79|15.67|18.79|15.67|18.79|15.67|0
1647332090000|2022-03-15 08:14:50|18.83|15.71|18.96|15.84|18.96|15.84|18.83|15.71|0
1647332100000|2022-03-15 08:15:00|18.84|15.72|18.87|15.75|18.91|15.79|18.84|15.72|0
1647332110000|2022-03-15 08:15:10|18.85|15.73|18.85|15.73|18.85|15.73|18.83|15.71|0
1647332120000|2022-03-15 08:15:20|18.89|15.77|18.85|15.73|18.89|15.77|18.84|15.72|0
1647332130000|2022-03-15 08:15:30|18.84|15.72|18.79|15.67|18.84|15.72|18.79|15.67|0
1647332140000|2022-03-15 08:15:40|18.8|15.68|18.82|15.7|18.83|15.71|18.8|15.68|0
1647332150000|2022-03-15 08:15:50|18.84|15.72|18.8|15.68|18.84|15.72|18.8|15.68|0
1647332160000|2022-03-15 08:16:00|18.79|15.67|18.77|15.65|18.79|15.67|18.77|15.65|0
1647332170000|2022-03-15 08:16:10|18.73|15.61|18.77|15.65|18.77|15.65|18.72|15.6|0
1647332180000|2022-03-15 08:16:20|18.71|15.59|18.75|15.63|18.75|15.63|18.71|15.59|0
1647332190000|2022-03-15 08:16:30|18.68|15.56|18.7|15.58|18.7|15.58|18.68|15.56|0
1647332200000|2022-03-15 08:16:40|18.65|15.53|18.61|15.49|18.65|15.53|18.61|15.49|0
1647332210000|2022-03-15 08:16:50|18.65|15.53|18.68|15.56|18.68|15.56|18.65|15.53|0
1647332220000|2022-03-15 08:17:00|18.75|15.63|18.82|15.7|18.84|15.72|18.75|15.63|0
1647332230000|2022-03-15 08:17:10|18.77|15.65|18.73|15.61|18.82|15.7|18.71|15.59|0
1647332240000|2022-03-15 08:17:20|18.72|15.6|18.78|15.66|18.78|15.66|18.72|15.6|0
1647332250000|2022-03-15 08:17:30|18.82|15.7|18.75|15.63|18.82|15.7|18.75|15.63|0
1647332260000|2022-03-15 08:17:40|18.77|15.65|18.72|15.6|18.77|15.65|18.72|15.6|0
1647332270000|2022-03-15 08:17:50|18.75|15.63|18.77|15.65|18.77|15.65|18.75|15.63|0
1647332280000|2022-03-15 08:18:00|18.82|15.7|18.8|15.68|18.82|15.7|18.79|15.67|0
1647332290000|2022-03-15 08:18:10|18.75|15.63|18.83|15.71|18.83|15.71|18.75|15.63|0
1647332300000|2022-03-15 08:18:20|18.79|15.67|18.72|15.6|18.79|15.67|18.72|15.6|0
1647332310000|2022-03-15 08:18:30|18.75|15.63|18.72|15.6|18.76|15.64|18.71|15.59|0
1647332320000|2022-03-15 08:18:40|18.66|15.54|18.7|15.58|18.7|15.58|18.66|15.54|0
1647332330000|2022-03-15 08:18:50|18.71|15.59|18.7|15.58|18.73|15.61|18.7|15.58|0
1647332340000|2022-03-15 08:19:00|18.71|15.59|18.71|15.59|18.71|15.59|18.7|15.58|0
1647332350000|2022-03-15 08:19:10|18.72|15.6|18.77|15.65|18.77|15.65|18.72|15.6|0
1647332360000|2022-03-15 08:19:20|18.72|15.6|18.72|15.6|18.74|15.62|18.72|15.6|0
1647332370000|2022-03-15 08:19:30|18.67|15.55|18.67|15.55|18.69|15.57|18.65|15.53|0
1647332380000|2022-03-15 08:19:40|18.7|15.58|18.52|15.4|18.7|15.58|18.52|15.4|0
1647332390000|2022-03-15 08:19:50|18.44|15.32|18.45|15.33|18.45|15.33|18.41|15.29|0
1647332400000|2022-03-15 08:20:00|18.51|15.39|18.51|15.39|18.51|15.39|18.48|15.36|0
1647332410000|2022-03-15 08:20:10|18.47|15.35|18.42|15.3|18.47|15.35|18.42|15.3|0
1647332420000|2022-03-15 08:20:20|18.47|15.35|18.49|15.37|18.49|15.37|18.47|15.35|0
1647332430000|2022-03-15 08:20:30|18.58|15.46|18.64|15.52|18.65|15.53|18.58|15.46|0
1647332440000|2022-03-15 08:20:40|18.67|15.55|18.7|15.58|18.7|15.58|18.62|15.5|0
1647332450000|2022-03-15 08:20:50|18.64|15.52|18.6|15.48|18.64|15.52|18.6|15.48|0
1647332460000|2022-03-15 08:21:00|18.57|15.45|18.6|15.48|18.6|15.48|18.57|15.45|0
1647332470000|2022-03-15 08:21:10|18.63|15.51|18.58|15.46|18.63|15.51|18.56|15.44|0
1647332480000|2022-03-15 08:21:20|18.56|15.44|18.56|15.44|18.57|15.45|18.56|15.44|0
1647332490000|2022-03-15 08:21:30|18.58|15.46|18.62|15.5|18.62|15.5|18.56|15.44|0
1647332500000|2022-03-15 08:21:40|18.6|15.48|18.63|15.51|18.63|15.51|18.6|15.48|0
1647332510000|2022-03-15 08:21:50|18.6|15.48|18.51|15.39|18.6|15.48|18.5|15.38|0
1647332520000|2022-03-15 08:22:00|18.44|15.32|18.26|15.14|18.44|15.32|18.26|15.14|0
1647332530000|2022-03-15 08:22:10|18.24|15.12|18.12|15|18.24|15.12|18.12|15|0
1647332540000|2022-03-15 08:22:20|18.1|14.98|18.1|14.98|18.16|15.04|18.1|14.98|0
1647332550000|2022-03-15 08:22:30|18.05|14.93|18.1|14.98|18.1|14.98|18.05|14.93|0
1647332560000|2022-03-15 08:22:40|18.16|15.04|18.1|14.98|18.17|15.05|18.1|14.98|0
1647332570000|2022-03-15 08:22:50|18.11|14.99|18.06|14.94|18.11|14.99|18.03|14.91|0
1647332580000|2022-03-15 08:23:00|18.08|14.96|18.14|15.02|18.14|15.02|18.08|14.96|0
1647332590000|2022-03-15 08:23:10|18.12|15|18.08|14.96|18.12|15|18.08|14.96|0
1647332600000|2022-03-15 08:23:20|18.09|14.97|18.06|14.94|18.09|14.97|18.05|14.93|0
1647332610000|2022-03-15 08:23:30|18|14.88|18.03|14.91|18.03|14.91|18|14.88|0
1647332620000|2022-03-15 08:23:40|18.05|14.93|18.17|15.05|18.17|15.05|18.05|14.93|0
1647332630000|2022-03-15 08:23:50|18.12|15|18.14|15.02|18.17|15.05|18.12|15|0
1647332640000|2022-03-15 08:24:00|18.12|15|18.17|15.05|18.19|15.07|18.1|14.98|0
1647332650000|2022-03-15 08:24:10|18.18|15.06|18.13|15.01|18.18|15.06|18.13|15.01|0
1647332660000|2022-03-15 08:24:20|18.2|15.08|18.19|15.07|18.24|15.12|18.19|15.07|0
1647332670000|2022-03-15 08:24:30|18.18|15.06|18.15|15.03|18.19|15.07|18.15|15.03|0
1647332680000|2022-03-15 08:24:40|18.17|15.05|18.18|15.06|18.18|15.06|18.17|15.05|0
1647332690000|2022-03-15 08:24:50|18.2|15.08|18.23|15.11|18.23|15.11|18.2|15.08|0
1647332700000|2022-03-15 08:25:00|18.19|15.07|18.26|15.14|18.28|15.16|18.19|15.07|0
1647332710000|2022-03-15 08:25:10|18.17|15.05|18.26|15.14|18.27|15.15|18.17|15.05|0
1647332720000|2022-03-15 08:25:20|18.23|15.11|18.33|15.21|18.33|15.21|18.23|15.11|0
1647332730000|2022-03-15 08:25:30|18.36|15.24|18.33|15.21|18.37|15.25|18.33|15.21|0
1647332740000|2022-03-15 08:25:40|18.36|15.24|18.33|15.21|18.36|15.24|18.33|15.21|0
1647332750000|2022-03-15 08:25:50|18.3|15.18|18.33|15.21|18.34|15.22|18.28|15.16|0
1647332760000|2022-03-15 08:26:00|18.29|15.17|18.29|15.17|18.29|15.17|18.28|15.16|0
1647332770000|2022-03-15 08:26:10|18.26|15.14|18.27|15.15|18.29|15.17|18.26|15.14|0
1647332780000|2022-03-15 08:26:20|18.29|15.17|18.3|15.18|18.3|15.18|18.29|15.17|0
1647332790000|2022-03-15 08:26:30|18.33|15.21|18.33|15.21|18.33|15.21|18.3|15.18|0
1647332800000|2022-03-15 08:26:40|18.3|15.18|18.34|15.22|18.34|15.22|18.3|15.18|0
1647332810000|2022-03-15 08:26:50|18.3|15.18|18.41|15.29|18.41|15.29|18.3|15.18|0
1647332820000|2022-03-15 08:27:00|18.39|15.27|18.46|15.34|18.46|15.34|18.39|15.27|0
1647332830000|2022-03-15 08:27:10|18.48|15.36|18.46|15.34|18.48|15.36|18.45|15.33|0
1647332840000|2022-03-15 08:27:20|18.5|15.38|18.6|15.48|18.6|15.48|18.5|15.38|0
1647332850000|2022-03-15 08:27:30|18.59|15.47|18.59|15.47|18.59|15.47|18.58|15.46|0
1647332860000|2022-03-15 08:27:40|18.56|15.44|18.52|15.4|18.56|15.44|18.52|15.4|0
1647332870000|2022-03-15 08:27:50|18.51|15.39|18.51|15.39|18.53|15.41|18.51|15.39|0
1647332880000|2022-03-15 08:28:00|18.46|15.34|18.46|15.34|18.46|15.34|18.42|15.3|0
1647332890000|2022-03-15 08:28:10|18.45|15.33|18.39|15.27|18.45|15.33|18.38|15.26|0
1647332900000|2022-03-15 08:28:20|18.45|15.33|18.39|15.27|18.45|15.33|18.38|15.26|0
1647332910000|2022-03-15 08:28:30|18.38|15.26|18.34|15.22|18.38|15.26|18.34|15.22|0
1647332920000|2022-03-15 08:28:40|18.26|15.14|18.3|15.18|18.33|15.21|18.26|15.14|0
1647332930000|2022-03-15 08:28:50|18.33|15.21|18.21|15.09|18.33|15.21|18.21|15.09|0
1647332940000|2022-03-15 08:29:00|18.19|15.07|18.17|15.05|18.21|15.09|18.17|15.05|0
1647332950000|2022-03-15 08:29:10|18.15|15.03|18.17|15.05|18.18|15.06|18.12|15|0
1647332960000|2022-03-15 08:29:20|18.18|15.06|18.26|15.14|18.26|15.14|18.18|15.06|0
1647332970000|2022-03-15 08:29:30|18.27|15.15|18.42|15.3|18.44|15.32|18.27|15.15|0
1647332980000|2022-03-15 08:29:40|18.3|15.18|18.29|15.17|18.33|15.21|18.29|15.17|0
1647332990000|2022-03-15 08:29:50|18.3|15.18|18.29|15.17|18.3|15.18|18.28|15.16|0
1647333000000|2022-03-15 08:30:00|18.3|15.18|18.21|15.09|18.3|15.18|18.21|15.09|0
1647333010000|2022-03-15 08:30:10|18.19|15.07|18.13|15.01|18.19|15.07|18.13|15.01|0
1647333020000|2022-03-15 08:30:20|18.14|15.02|18.07|14.95|18.14|15.02|18.07|14.95|0
1647333030000|2022-03-15 08:30:30|17.96|14.84|17.92|14.8|17.96|14.84|17.92|14.8|0
1647333040000|2022-03-15 08:30:40|17.95|14.83|17.85|14.73|17.95|14.83|17.85|14.73|0
1647333050000|2022-03-15 08:30:50|17.88|14.76|17.87|14.75|17.89|14.77|17.87|14.75|0
1647333060000|2022-03-15 08:31:00|17.89|14.77|18.03|14.91|18.03|14.91|17.89|14.77|0
1647333070000|2022-03-15 08:31:10|18.01|14.89|18.07|14.95|18.07|14.95|17.99|14.87|0
1647333080000|2022-03-15 08:31:20|18.12|15|18.13|15.01|18.14|15.02|18.12|15|0
1647333090000|2022-03-15 08:31:30|18.12|15|18.13|15.01|18.14|15.02|18.1|14.98|0
1647333100000|2022-03-15 08:31:40|18.12|15|18.14|15.02|18.14|15.02|18.12|15|0
1647333110000|2022-03-15 08:31:50|18.12|15|18.12|15|18.12|15|18.12|15|0
1647333120000|2022-03-15 08:32:00|18.16|15.04|18.07|14.95|18.16|15.04|18.06|14.94|0
1647333130000|2022-03-15 08:32:10|18.06|14.94|17.99|14.87|18.07|14.95|17.99|14.87|0
1647333140000|2022-03-15 08:32:20|18.04|14.92|18.01|14.89|18.04|14.92|18.01|14.89|0
1647333150000|2022-03-15 08:32:30|17.98|14.86|18.07|14.95|18.07|14.95|17.98|14.86|0
1647333160000|2022-03-15 08:32:40|18.08|14.96|18.19|15.07|18.19|15.07|18.08|14.96|0
1647333170000|2022-03-15 08:32:50|18.22|15.1|18.26|15.14|18.26|15.14|18.22|15.1|0
1647333180000|2022-03-15 08:33:00|18.23|15.11|18.26|15.14|18.26|15.14|18.23|15.11|0
1647333190000|2022-03-15 08:33:10|18.29|15.17|18.19|15.07|18.29|15.17|18.19|15.07|0
1647333200000|2022-03-15 08:33:20|18.22|15.1|18.21|15.09|18.22|15.1|18.19|15.07|0
1647333210000|2022-03-15 08:33:30|18.19|15.07|18.22|15.1|18.22|15.1|18.16|15.04|0
1647333220000|2022-03-15 08:33:40|18.23|15.11|18.23|15.11|18.26|15.14|18.23|15.11|0
1647333230000|2022-03-15 08:33:50|18.26|15.14|18.26|15.14|18.28|15.16|18.26|15.14|0
1647333240000|2022-03-15 08:34:00|18.3|15.18|18.26|15.14|18.3|15.18|18.26|15.14|0
1647333250000|2022-03-15 08:34:10|18.28|15.16|18.23|15.11|18.28|15.16|18.23|15.11|0
1647333260000|2022-03-15 08:34:20|18.26|15.14|18.21|15.09|18.26|15.14|18.2|15.08|0
1647333270000|2022-03-15 08:34:30|18.19|15.07|18.2|15.08|18.2|15.08|18.19|15.07|0
1647333280000|2022-03-15 08:34:40|18.21|15.09|18.23|15.11|18.23|15.11|18.21|15.09|0
1647333290000|2022-03-15 08:34:50|18.19|15.07|18.29|15.17|18.29|15.17|18.19|15.07|0
1647333300000|2022-03-15 08:35:00|18.28|15.16|18.31|15.19|18.31|15.19|18.27|15.15|0
1647333310000|2022-03-15 08:35:10|18.42|15.3|18.47|15.35|18.47|15.35|18.42|15.3|0
1647333320000|2022-03-15 08:35:20|18.42|15.3|18.39|15.27|18.42|15.3|18.39|15.27|0
1647333330000|2022-03-15 08:35:30|18.37|15.25|18.32|15.2|18.37|15.25|18.32|15.2|0
1647333340000|2022-03-15 08:35:40|18.33|15.21|18.26|15.14|18.33|15.21|18.24|15.12|0
1647333350000|2022-03-15 08:35:50|18.28|15.16|18.26|15.14|18.28|15.16|18.26|15.14|0
1647333360000|2022-03-15 08:36:00|18.3|15.18|18.24|15.12|18.3|15.18|18.24|15.12|0
1647333370000|2022-03-15 08:36:10|18.29|15.17|18.35|15.23|18.35|15.23|18.29|15.17|0
1647333380000|2022-03-15 08:36:20|18.39|15.27|18.46|15.34|18.46|15.34|18.39|15.27|0
1647333390000|2022-03-15 08:36:30|18.51|15.39|18.55|15.43|18.55|15.43|18.51|15.39|0
1647333400000|2022-03-15 08:36:40|18.51|15.39|18.46|15.34|18.51|15.39|18.46|15.34|0
1647333410000|2022-03-15 08:36:50|18.47|15.35|18.31|15.19|18.47|15.35|18.31|15.19|0
1647333420000|2022-03-15 08:37:00|18.32|15.2|18.35|15.23|18.35|15.23|18.32|15.2|0
1647333430000|2022-03-15 08:37:10|18.33|15.21|18.36|15.24|18.36|15.24|18.32|15.2|0
1647333440000|2022-03-15 08:37:20|18.37|15.25|18.33|15.21|18.37|15.25|18.33|15.21|0
1647333450000|2022-03-15 08:37:30|18.3|15.18|18.32|15.2|18.33|15.21|18.3|15.18|0
1647333460000|2022-03-15 08:37:40|18.35|15.23|18.37|15.25|18.39|15.27|18.35|15.23|0
1647333470000|2022-03-15 08:37:50|18.36|15.24|18.32|15.2|18.36|15.24|18.32|15.2|0
1647333480000|2022-03-15 08:38:00|18.3|15.18|18.24|15.12|18.3|15.18|18.24|15.12|0
1647333490000|2022-03-15 08:38:10|18.23|15.11|18.19|15.07|18.23|15.11|18.19|15.07|0
1647333500000|2022-03-15 08:38:20|18.21|15.09|18.25|15.13|18.25|15.13|18.21|15.09|0
1647333510000|2022-03-15 08:38:30|18.19|15.07|18.07|14.95|18.19|15.07|18.06|14.94|0
1647333520000|2022-03-15 08:38:40|18.06|14.94|18.02|14.9|18.06|14.94|17.98|14.86|0
1647333530000|2022-03-15 08:38:50|17.99|14.87|17.95|14.83|17.99|14.87|17.95|14.83|0
1647333540000|2022-03-15 08:39:00|17.96|14.84|17.98|14.86|18|14.88|17.96|14.84|0
1647333550000|2022-03-15 08:39:10|18.02|14.9|18|14.88|18.03|14.91|17.99|14.87|0
1647333560000|2022-03-15 08:39:20|18.03|14.91|18.03|14.91|18.03|14.91|18.03|14.91|0
1647333570000|2022-03-15 08:39:30|18.05|14.93|18|14.88|18.05|14.93|18|14.88|0
1647333580000|2022-03-15 08:39:40|18.03|14.91|18.03|14.91|18.07|14.95|18|14.88|0
1647333590000|2022-03-15 08:39:50|18.04|14.92|18.03|14.91|18.07|14.95|18.03|14.91|0
1647333600000|2022-03-15 08:40:00|17.98|14.86|18.03|14.91|18.03|14.91|17.97|14.85|0
1647333610000|2022-03-15 08:40:10|18.06|14.94|18.04|14.92|18.07|14.95|18.03|14.91|0
1647333620000|2022-03-15 08:40:20|18.05|14.93|18.19|15.07|18.19|15.07|18.05|14.93|0
1647333630000|2022-03-15 08:40:30|18.21|15.09|18.3|15.18|18.3|15.18|18.21|15.09|0
1647333640000|2022-03-15 08:40:40|18.29|15.17|18.25|15.13|18.29|15.17|18.25|15.13|0
1647333650000|2022-03-15 08:40:50|18.21|15.09|18.29|15.17|18.29|15.17|18.21|15.09|0
1647333660000|2022-03-15 08:41:00|18.3|15.18|18.36|15.24|18.36|15.24|18.3|15.18|0
1647333670000|2022-03-15 08:41:10|18.32|15.2|18.3|15.18|18.35|15.23|18.3|15.18|0
1647333680000|2022-03-15 08:41:20|18.33|15.21|18.32|15.2|18.35|15.23|18.32|15.2|0
1647333690000|2022-03-15 08:41:30|18.33|15.21|18.32|15.2|18.33|15.21|18.3|15.18|0
1647333700000|2022-03-15 08:41:40|18.3|15.18|18.31|15.19|18.32|15.2|18.29|15.17|0
1647333710000|2022-03-15 08:41:50|18.32|15.2|18.33|15.21|18.35|15.23|18.32|15.2|0
1647333720000|2022-03-15 08:42:00|18.39|15.27|18.41|15.29|18.41|15.29|18.39|15.27|0
1647333730000|2022-03-15 08:42:10|18.39|15.27|18.41|15.29|18.41|15.29|18.38|15.26|0
1647333740000|2022-03-15 08:42:20|18.43|15.31|18.43|15.31|18.43|15.31|18.43|15.31|0
1647333750000|2022-03-15 08:42:30|18.44|15.32|18.4|15.28|18.44|15.32|18.4|15.28|0
1647333760000|2022-03-15 08:42:40|18.41|15.29|18.37|15.25|18.41|15.29|18.37|15.25|0
1647333770000|2022-03-15 08:42:50|18.35|15.23|18.37|15.25|18.37|15.25|18.35|15.23|0
1647333780000|2022-03-15 08:43:00|18.35|15.23|18.32|15.2|18.35|15.23|18.26|15.14|0
1647333790000|2022-03-15 08:43:10|18.31|15.19|18.3|15.18|18.31|15.19|18.3|15.18|0
1647333800000|2022-03-15 08:43:20|18.34|15.22|18.37|15.25|18.37|15.25|18.34|15.22|0
1647333810000|2022-03-15 08:43:30|18.34|15.22|18.37|15.25|18.37|15.25|18.34|15.22|0
1647333820000|2022-03-15 08:43:40|18.44|15.32|18.41|15.29|18.44|15.32|18.39|15.27|0
1647333830000|2022-03-15 08:43:50|18.46|15.34|18.45|15.33|18.46|15.34|18.44|15.32|0
1647333840000|2022-03-15 08:44:00|18.48|15.36|18.45|15.33|18.49|15.37|18.45|15.33|0
1647333850000|2022-03-15 08:44:10|18.41|15.29|18.39|15.27|18.41|15.29|18.38|15.26|0
1647333860000|2022-03-15 08:44:20|18.34|15.22|18.32|15.2|18.34|15.22|18.32|15.2|0
1647333870000|2022-03-15 08:44:30|18.3|15.18|18.26|15.14|18.3|15.18|18.26|15.14|0
1647333880000|2022-03-15 08:44:40|18.25|15.13|18.25|15.13|18.28|15.16|18.25|15.13|0
1647333890000|2022-03-15 08:44:50|18.24|15.12|18.23|15.11|18.25|15.13|18.23|15.11|0
1647333900000|2022-03-15 08:45:00|18.22|15.1|18.18|15.06|18.22|15.1|18.18|15.06|0
1647333910000|2022-03-15 08:45:10|18.17|15.05|18.2|15.08|18.21|15.09|18.16|15.04|0
1647333920000|2022-03-15 08:45:20|18.18|15.06|18.16|15.04|18.18|15.06|18.16|15.04|0
1647333930000|2022-03-15 08:45:30|18.21|15.09|18.12|15|18.21|15.09|18.09|14.97|0
1647333940000|2022-03-15 08:45:40|18.14|15.02|18.09|14.97|18.14|15.02|18.09|14.97|0
1647333950000|2022-03-15 08:45:50|18.12|15|18.13|15.01|18.13|15.01|18.12|15|0
1647333960000|2022-03-15 08:46:00|18.16|15.04|18.12|15|18.16|15.04|18.12|15|0
1647333970000|2022-03-15 08:46:10|18.09|14.97|18.06|14.94|18.09|14.97|18.06|14.94|0
1647333980000|2022-03-15 08:46:20|18.05|14.93|18.04|14.92|18.06|14.94|18.04|14.92|0
1647333990000|2022-03-15 08:46:30|18.01|14.89|18.03|14.91|18.06|14.94|18.01|14.89|0
1647334000000|2022-03-15 08:46:40|18|14.88|17.95|14.83|18.03|14.91|17.95|14.83|0
1647334010000|2022-03-15 08:46:50|18|14.88|17.99|14.87|18|14.88|17.98|14.86|0
1647334020000|2022-03-15 08:47:00|17.96|14.84|17.99|14.87|18|14.88|17.96|14.84|0
1647334030000|2022-03-15 08:47:10|18|14.88|18.04|14.92|18.04|14.92|18|14.88|0
1647334040000|2022-03-15 08:47:20|18.02|14.9|17.93|14.81|18.02|14.9|17.93|14.81|0
1647334050000|2022-03-15 08:47:30|17.87|14.75|17.86|14.74|17.88|14.76|17.84|14.72|0
1647334060000|2022-03-15 08:47:40|17.84|14.72|17.91|14.79|17.91|14.79|17.84|14.72|0
1647334070000|2022-03-15 08:47:50|17.89|14.77|17.87|14.75|17.89|14.77|17.84|14.72|0
1647334080000|2022-03-15 08:48:00|17.84|14.72|17.84|14.72|17.87|14.75|17.84|14.72|0
1647334090000|2022-03-15 08:48:10|17.8|14.68|17.8|14.68|17.82|14.7|17.8|14.68|0
1647334100000|2022-03-15 08:48:20|17.82|14.7|17.8|14.68|17.82|14.7|17.8|14.68|0
1647334110000|2022-03-15 08:48:30|17.79|14.67|17.77|14.65|17.81|14.69|17.76|14.64|0
1647334120000|2022-03-15 08:48:40|17.71|14.59|17.71|14.59|17.71|14.59|17.69|14.57|0
1647334130000|2022-03-15 08:48:50|17.76|14.64|17.76|14.64|17.78|14.66|17.76|14.64|0
1647334140000|2022-03-15 08:49:00|17.78|14.66|17.79|14.67|17.79|14.67|17.78|14.66|0
1647334150000|2022-03-15 08:49:10|17.78|14.66|17.75|14.63|17.78|14.66|17.75|14.63|0
1647334160000|2022-03-15 08:49:20|17.73|14.61|17.71|14.59|17.73|14.61|17.71|14.59|0
1647334170000|2022-03-15 08:49:30|17.74|14.62|17.8|14.68|17.8|14.68|17.74|14.62|0
1647334180000|2022-03-15 08:49:40|17.82|14.7|17.81|14.69|17.82|14.7|17.81|14.69|0
1647334190000|2022-03-15 08:49:50|17.87|14.75|17.88|14.76|17.91|14.79|17.87|14.75|0
1647334200000|2022-03-15 08:50:00|17.89|14.77|17.84|14.72|17.89|14.77|17.84|14.72|0
1647334210000|2022-03-15 08:50:10|17.85|14.73|17.84|14.72|17.85|14.73|17.84|14.72|0
1647334220000|2022-03-15 08:50:20|17.82|14.7|17.75|14.63|17.82|14.7|17.75|14.63|0
1647334230000|2022-03-15 08:50:30|17.73|14.61|17.7|14.58|17.73|14.61|17.7|14.58|0
1647334240000|2022-03-15 08:50:40|17.64|14.52|17.57|14.45|17.67|14.55|17.57|14.45|0
1647334250000|2022-03-15 08:50:50|17.52|14.4|17.52|14.4|17.52|14.4|17.49|14.37|0
1647334260000|2022-03-15 08:51:00|17.67|14.55|17.71|14.59|17.71|14.59|17.64|14.52|0
1647334270000|2022-03-15 08:51:10|17.74|14.62|17.68|14.56|17.74|14.62|17.68|14.56|0
1647334280000|2022-03-15 08:51:20|17.7|14.58|17.71|14.59|17.72|14.6|17.69|14.57|0
1647334290000|2022-03-15 08:51:30|17.75|14.63|17.73|14.61|17.75|14.63|17.73|14.61|0
1647334300000|2022-03-15 08:51:40|17.71|14.59|17.71|14.59|17.71|14.59|17.68|14.56|0
1647334310000|2022-03-15 08:51:50|17.69|14.57|17.72|14.6|17.74|14.62|17.69|14.57|0
1647334320000|2022-03-15 08:52:00|17.67|14.55|17.65|14.53|17.68|14.56|17.65|14.53|0
1647334330000|2022-03-15 08:52:10|17.68|14.56|17.69|14.57|17.71|14.59|17.68|14.56|0
1647334340000|2022-03-15 08:52:20|17.73|14.61|17.64|14.52|17.73|14.61|17.64|14.52|0
1647334350000|2022-03-15 08:52:30|17.63|14.51|17.63|14.51|17.63|14.51|17.63|14.51|0
1647334360000|2022-03-15 08:52:40|17.62|14.5|17.6|14.48|17.67|14.55|17.6|14.48|0
1647334370000|2022-03-15 08:52:50|17.61|14.49|17.61|14.49|17.64|14.52|17.61|14.49|0
1647334380000|2022-03-15 08:53:00|17.68|14.56|17.65|14.53|17.68|14.56|17.65|14.53|0
1647334390000|2022-03-15 08:53:10|17.64|14.52|17.61|14.49|17.64|14.52|17.61|14.49|0
1647334400000|2022-03-15 08:53:20|17.63|14.51|17.58|14.46|17.64|14.52|17.58|14.46|0
1647334410000|2022-03-15 08:53:30|17.59|14.47|17.6|14.48|17.61|14.49|17.59|14.47|0
1647334420000|2022-03-15 08:53:40|17.63|14.51|17.65|14.53|17.65|14.53|17.62|14.5|0
1647334430000|2022-03-15 08:53:50|17.69|14.57|17.7|14.58|17.7|14.58|17.69|14.57|0
1647334440000|2022-03-15 08:54:00|17.69|14.57|17.7|14.58|17.73|14.61|17.69|14.57|0
1647334450000|2022-03-15 08:54:10|17.71|14.59|17.74|14.62|17.74|14.62|17.71|14.59|0
1647334460000|2022-03-15 08:54:20|17.78|14.66|17.78|14.66|17.8|14.68|17.78|14.66|0
1647334470000|2022-03-15 08:54:30|17.79|14.67|17.82|14.7|17.82|14.7|17.78|14.66|0
1647334480000|2022-03-15 08:54:40|17.81|14.69|17.78|14.66|17.82|14.7|17.78|14.66|0
1647334490000|2022-03-15 08:54:50|17.75|14.63|17.78|14.66|17.79|14.67|17.75|14.63|0
1647334500000|2022-03-15 08:55:00|17.8|14.68|17.78|14.66|17.8|14.68|17.78|14.66|0
1647334510000|2022-03-15 08:55:10|17.76|14.64|17.8|14.68|17.8|14.68|17.76|14.64|0
1647334520000|2022-03-15 08:55:20|17.82|14.7|17.74|14.62|17.82|14.7|17.74|14.62|0
1647334530000|2022-03-15 08:55:30|17.73|14.61|17.72|14.6|17.75|14.63|17.72|14.6|0
1647334540000|2022-03-15 08:55:40|17.71|14.59|17.69|14.57|17.71|14.59|17.69|14.57|0
1647334550000|2022-03-15 08:55:50|17.66|14.54|17.66|14.54|17.73|14.61|17.66|14.54|0
1647334560000|2022-03-15 08:56:00|17.64|14.52|17.59|14.47|17.64|14.52|17.59|14.47|0
1647334570000|2022-03-15 08:56:10|17.62|14.5|17.56|14.44|17.62|14.5|17.56|14.44|0
1647334580000|2022-03-15 08:56:20|17.61|14.49|17.55|14.43|17.61|14.49|17.55|14.43|0
1647334590000|2022-03-15 08:56:30|17.53|14.41|17.55|14.43|17.55|14.43|17.52|14.4|0
1647334600000|2022-03-15 08:56:40|17.58|14.46|17.53|14.41|17.58|14.46|17.52|14.4|0
1647334610000|2022-03-15 08:56:50|17.52|14.4|17.47|14.35|17.52|14.4|17.42|14.3|0
1647334620000|2022-03-15 08:57:00|17.49|14.37|17.49|14.37|17.51|14.39|17.49|14.37|0
1647334630000|2022-03-15 08:57:10|17.51|14.39|17.44|14.32|17.51|14.39|17.44|14.32|0
1647334640000|2022-03-15 08:57:20|17.42|14.3|17.44|14.32|17.47|14.35|17.42|14.3|0
1647334650000|2022-03-15 08:57:30|17.43|14.31|17.21|14.09|17.43|14.31|17.21|14.09|0
1647334660000|2022-03-15 08:57:40|17.22|14.1|17.29|14.17|17.29|14.17|17.22|14.1|0
1647334680000|2022-03-15 08:58:00|17.27|14.15|17.29|14.17|17.29|14.17|17.27|14.15|0
1647334690000|2022-03-15 08:58:10|17.27|14.15|17.29|14.17|17.29|14.17|17.26|14.14|0
1647334700000|2022-03-15 08:58:20|17.3|14.18|17.27|14.15|17.3|14.18|17.27|14.15|0
1647334710000|2022-03-15 08:58:30|17.29|14.17|17.4|14.28|17.4|14.28|17.29|14.17|0
1647334720000|2022-03-15 08:58:40|17.36|14.24|17.38|14.26|17.38|14.26|17.36|14.24|0
1647334730000|2022-03-15 08:58:50|17.37|14.25|17.38|14.26|17.38|14.26|17.33|14.21|0
1647334740000|2022-03-15 08:59:00|17.36|14.24|17.34|14.22|17.36|14.24|17.34|14.22|0
1647334750000|2022-03-15 08:59:10|17.36|14.24|17.4|14.28|17.4|14.28|17.36|14.24|0
1647334760000|2022-03-15 08:59:20|17.42|14.3|17.48|14.36|17.48|14.36|17.42|14.3|0
1647334770000|2022-03-15 08:59:30|17.43|14.31|17.41|14.29|17.43|14.31|17.41|14.29|0
1647334780000|2022-03-15 08:59:40|17.42|14.3|17.4|14.28|17.42|14.3|17.4|14.28|0
1647334790000|2022-03-15 08:59:50|17.38|14.26|17.4|14.28|17.4|14.28|17.38|14.26|0
1647334800000|2022-03-15 09:00:00|17.35|14.23|17.38|14.26|17.4|14.28|17.35|14.23|0
1647334810000|2022-03-15 09:00:10|17.42|14.3|17.42|14.3|17.44|14.32|17.42|14.3|0
1647334820000|2022-03-15 09:00:20|17.41|14.29|17.43|14.31|17.44|14.32|17.41|14.29|0
1647334830000|2022-03-15 09:00:30|17.42|14.3|17.45|14.33|17.45|14.33|17.42|14.3|0
1647334840000|2022-03-15 09:00:40|17.46|14.34|17.46|14.34|17.46|14.34|17.46|14.34|0
1647334850000|2022-03-15 09:00:50|17.51|14.39|17.51|14.39|17.51|14.39|17.51|14.39|0
1647334860000|2022-03-15 09:01:00|17.55|14.43|17.57|14.45|17.57|14.45|17.55|14.43|0
1647334870000|2022-03-15 09:01:10|17.59|14.47|17.57|14.45|17.59|14.47|17.57|14.45|0
1647334880000|2022-03-15 09:01:20|17.55|14.43|17.55|14.43|17.56|14.44|17.55|14.43|0
1647334890000|2022-03-15 09:01:30|17.54|14.42|17.55|14.43|17.55|14.43|17.53|14.41|0
1647334900000|2022-03-15 09:01:40|17.53|14.41|17.55|14.43|17.55|14.43|17.53|14.41|0
1647334910000|2022-03-15 09:01:50|17.53|14.41|17.54|14.42|17.54|14.42|17.53|14.41|0
1647334920000|2022-03-15 09:02:00|17.53|14.41|17.51|14.39|17.53|14.41|17.49|14.37|0
1647334930000|2022-03-15 09:02:10|17.47|14.35|17.44|14.32|17.47|14.35|17.44|14.32|0
1647334940000|2022-03-15 09:02:20|17.46|14.34|17.45|14.33|17.46|14.34|17.44|14.32|0
1647334950000|2022-03-15 09:02:30|17.42|14.3|17.44|14.32|17.44|14.32|17.42|14.3|0
1647334960000|2022-03-15 09:02:40|17.45|14.33|17.44|14.32|17.45|14.33|17.44|14.32|0
1647334970000|2022-03-15 09:02:50|17.39|14.27|17.38|14.26|17.39|14.27|17.34|14.22|0
1647334980000|2022-03-15 09:03:00|17.39|14.27|17.39|14.27|17.39|14.27|17.38|14.26|0
1647334990000|2022-03-15 09:03:10|17.38|14.26|17.35|14.23|17.39|14.27|17.35|14.23|0
1647335000000|2022-03-15 09:03:20|17.4|14.28|17.41|14.29|17.41|14.29|17.4|14.28|0
1647335010000|2022-03-15 09:03:30|17.46|14.34|17.49|14.37|17.49|14.37|17.46|14.34|0
1647335020000|2022-03-15 09:03:40|17.53|14.41|17.53|14.41|17.54|14.42|17.53|14.41|0
1647335030000|2022-03-15 09:03:50|17.49|14.37|17.27|14.15|17.49|14.37|17.27|14.15|0
1647335040000|2022-03-15 09:04:00|17.26|14.14|17.44|14.32|17.45|14.33|17.26|14.14|0
1647335050000|2022-03-15 09:04:10|17.42|14.3|17.29|14.17|17.42|14.3|17.29|14.17|0
1647335060000|2022-03-15 09:04:20|17.22|14.1|17.33|14.21|17.33|14.21|17.22|14.1|0
1647335070000|2022-03-15 09:04:30|17.35|14.23|17.42|14.3|17.42|14.3|17.33|14.21|0
1647335080000|2022-03-15 09:04:40|17.41|14.29|17.35|14.23|17.41|14.29|17.35|14.23|0
1647335090000|2022-03-15 09:04:50|17.36|14.24|17.4|14.28|17.4|14.28|17.36|14.24|0
1647335100000|2022-03-15 09:05:00|17.39|14.27|17.31|14.19|17.39|14.27|17.31|14.19|0
1647335110000|2022-03-15 09:05:10|17.27|14.15|17.24|14.12|17.29|14.17|17.24|14.12|0
1647335120000|2022-03-15 09:05:20|17.22|14.1|17.21|14.09|17.22|14.1|17.21|14.09|0
1647335130000|2022-03-15 09:05:30|17.18|14.06|17.22|14.1|17.22|14.1|17.18|14.06|0
1647335140000|2022-03-15 09:05:40|17.2|14.08|17.2|14.08|17.2|14.08|17.18|14.06|0
1647335150000|2022-03-15 09:05:50|17.18|14.06|17.2|14.08|17.22|14.1|17.18|14.06|0
1647335160000|2022-03-15 09:06:00|17.16|14.04|17.13|14.02|17.16|14.04|17.1|13.99|0
1647335170000|2022-03-15 09:06:10|17.11|14|17.13|14.02|17.13|14.02|17.11|14|0
1647335180000|2022-03-15 09:06:20|17.11|14|17.09|13.98|17.11|14|17.09|13.98|0
1647335190000|2022-03-15 09:06:30|17.06|13.96|17.11|14|17.11|14|17.06|13.96|0
1647335200000|2022-03-15 09:06:40|17.09|13.98|17.11|14|17.12|14.01|17.09|13.98|0
1647335210000|2022-03-15 09:06:50|17.1|13.99|17.04|13.94|17.1|13.99|17.04|13.94|0
1647335220000|2022-03-15 09:07:00|17.03|13.93|16.97|13.88|17.03|13.93|16.97|13.88|0
1647335230000|2022-03-15 09:07:10|16.94|13.86|16.96|13.87|16.96|13.87|16.94|13.86|0
1647335240000|2022-03-15 09:07:20|16.97|13.88|16.99|13.9|16.99|13.9|16.97|13.88|0
1647335250000|2022-03-15 09:07:30|16.97|13.88|16.9|13.82|16.97|13.88|16.9|13.82|0
1647335260000|2022-03-15 09:07:40|16.92|13.84|16.9|13.82|16.92|13.84|16.9|13.82|0
1647335270000|2022-03-15 09:07:50|16.88|13.81|16.85|13.79|16.88|13.81|16.85|13.79|0
1647335280000|2022-03-15 09:08:00|16.83|13.77|16.92|13.84|16.94|13.86|16.83|13.77|0
1647335290000|2022-03-15 09:08:10|16.93|13.85|16.92|13.84|16.93|13.85|16.92|13.84|0
1647335300000|2022-03-15 09:08:20|16.94|13.86|16.97|13.88|16.97|13.88|16.94|13.86|0
1647335310000|2022-03-15 09:08:30|16.93|13.85|16.87|13.81|16.93|13.85|16.87|13.81|0
1647335320000|2022-03-15 09:08:40|16.9|13.82|16.83|13.77|16.9|13.82|16.83|13.77|0
1647335330000|2022-03-15 09:08:50|16.8|13.75|16.83|13.77|16.84|13.78|16.8|13.75|0
1647335340000|2022-03-15 09:09:00|16.84|13.78|16.8|13.75|16.84|13.78|16.8|13.75|0
1647335350000|2022-03-15 09:09:10|16.84|13.78|16.85|13.79|16.85|13.79|16.83|13.77|0
1647335360000|2022-03-15 09:09:20|16.84|13.78|16.83|13.77|16.84|13.78|16.83|13.77|0
1647335370000|2022-03-15 09:09:30|16.84|13.78|16.92|13.84|16.92|13.84|16.84|13.78|0
1647335380000|2022-03-15 09:09:40|16.94|13.86|16.93|13.85|16.94|13.86|16.93|13.85|0
1647335390000|2022-03-15 09:09:50|17.04|13.94|17.01|13.92|17.04|13.94|17.01|13.92|0
1647335400000|2022-03-15 09:10:00|17.03|13.93|17.01|13.92|17.03|13.93|17.01|13.92|0
1647335410000|2022-03-15 09:10:10|16.99|13.9|16.99|13.9|16.99|13.9|16.97|13.88|0
1647335420000|2022-03-15 09:10:20|17.01|13.92|16.97|13.88|17.01|13.92|16.97|13.88|0
1647335430000|2022-03-15 09:10:30|16.92|13.84|16.92|13.84|16.92|13.84|16.92|13.84|0
1647335440000|2022-03-15 09:10:40|16.91|13.83|16.86|13.79|16.91|13.83|16.84|13.78|0
1647335450000|2022-03-15 09:10:50|16.85|13.77|16.84|13.78|16.85|13.78|16.83|13.77|0
1647335460000|2022-03-15 09:11:00|16.87|13.8|16.92|13.84|16.92|13.84|16.86|13.79|0
1647335470000|2022-03-15 09:11:10|16.97|13.88|16.97|13.88|17.01|13.92|16.97|13.88|0
1647335480000|2022-03-15 09:11:20|17|13.91|17.01|13.92|17.01|13.92|16.99|13.9|0
1647335490000|2022-03-15 09:11:30|17.04|13.94|17.05|13.95|17.05|13.95|17.04|13.94|0
1647335500000|2022-03-15 09:11:40|17.06|13.96|17.13|14.02|17.13|14.02|17.06|13.96|0
1647335510000|2022-03-15 09:11:50|17.24|14.12|17.19|14.07|17.29|14.17|17.19|14.07|0
1647335520000|2022-03-15 09:12:00|17.18|14.06|17.2|14.08|17.2|14.08|17.18|14.06|0
1647335530000|2022-03-15 09:12:10|17.18|14.06|17.22|14.1|17.22|14.1|17.18|14.06|0
1647335540000|2022-03-15 09:12:20|17.24|14.12|17.26|14.14|17.26|14.14|17.24|14.12|0
1647335550000|2022-03-15 09:12:30|17.29|14.17|17.13|14.02|17.29|14.17|17.13|14.02|0
1647335560000|2022-03-15 09:12:40|17.12|14.01|17.11|14|17.12|14.01|17.08|13.98|0
1647335570000|2022-03-15 09:12:50|17.12|14.01|17.12|14.01|17.13|14.02|17.11|14|0
1647335580000|2022-03-15 09:13:00|17.13|14.02|17.13|14.02|17.18|14.06|17.13|14.02|0
1647335590000|2022-03-15 09:13:10|17.16|14.04|17.16|14.04|17.18|14.06|17.16|14.04|0
1647335600000|2022-03-15 09:13:20|17.13|14.02|17.16|14.04|17.18|14.06|17.13|14.02|0
1647335610000|2022-03-15 09:13:30|17.18|14.06|17.16|14.04|17.18|14.06|17.16|14.04|0
1647335620000|2022-03-15 09:13:40|17.17|14.05|17.22|14.1|17.22|14.1|17.17|14.05|0
1647335630000|2022-03-15 09:13:50|17.23|14.11|17.26|14.14|17.26|14.14|17.22|14.1|0
1647335640000|2022-03-15 09:14:00|17.33|14.21|17.31|14.19|17.33|14.21|17.31|14.19|0
1647335650000|2022-03-15 09:14:10|17.32|14.2|17.35|14.23|17.35|14.23|17.31|14.19|0
1647335660000|2022-03-15 09:14:20|17.36|14.24|17.36|14.24|17.37|14.25|17.33|14.21|0
1647335670000|2022-03-15 09:14:30|17.37|14.25|17.42|14.3|17.42|14.3|17.37|14.25|0
1647335680000|2022-03-15 09:14:40|17.4|14.28|17.38|14.26|17.4|14.28|17.37|14.25|0
1647335690000|2022-03-15 09:14:50|17.37|14.25|17.4|14.28|17.4|14.28|17.37|14.25|0
1647335700000|2022-03-15 09:15:00|17.38|14.26|17.38|14.26|17.38|14.26|17.35|14.23|0
1647335710000|2022-03-15 09:15:10|17.37|14.25|17.33|14.21|17.39|14.27|17.33|14.21|0
1647335720000|2022-03-15 09:15:20|17.32|14.2|17.34|14.22|17.34|14.22|17.31|14.19|0
1647335730000|2022-03-15 09:15:30|17.33|14.21|17.33|14.21|17.35|14.23|17.33|14.21|0
1647335740000|2022-03-15 09:15:40|17.36|14.24|17.37|14.25|17.37|14.25|17.36|14.24|0
1647335750000|2022-03-15 09:15:50|17.33|14.21|17.38|14.26|17.38|14.26|17.33|14.21|0
1647335760000|2022-03-15 09:16:00|17.37|14.25|17.42|14.3|17.42|14.3|17.36|14.24|0
1647335770000|2022-03-15 09:16:10|17.37|14.25|17.46|14.34|17.46|14.34|17.36|14.24|0
1647335780000|2022-03-15 09:16:20|17.39|14.27|17.37|14.25|17.39|14.27|17.37|14.25|0
1647335790000|2022-03-15 09:16:30|17.38|14.26|17.38|14.26|17.38|14.26|17.37|14.25|0
1647335800000|2022-03-15 09:16:40|17.37|14.25|17.33|14.21|17.37|14.25|17.33|14.21|0
1647335810000|2022-03-15 09:16:50|17.29|14.17|17.22|14.1|17.29|14.17|17.22|14.1|0
1647335820000|2022-03-15 09:17:00|17.2|14.08|17.22|14.1|17.22|14.1|17.2|14.08|0
1647335830000|2022-03-15 09:17:10|17.24|14.12|17.26|14.14|17.26|14.14|17.22|14.1|0
1647335840000|2022-03-15 09:17:20|17.24|14.12|17.22|14.1|17.24|14.12|17.22|14.1|0
1647335850000|2022-03-15 09:17:30|17.15|14.04|17.15|14.04|17.15|14.04|17.14|14.03|0
1647335860000|2022-03-15 09:17:40|17.18|14.06|17.13|14.02|17.18|14.06|17.13|14.02|0
1647335870000|2022-03-15 09:17:50|17.12|14.01|17.12|14.01|17.13|14.02|17.11|14|0
1647335880000|2022-03-15 09:18:00|17.11|14|17.22|14.1|17.22|14.1|17.11|14|0
1647335890000|2022-03-15 09:18:10|17.18|14.06|17.14|14.03|17.18|14.06|17.14|14.03|0
1647335900000|2022-03-15 09:18:20|17.15|14.04|17.13|14.02|17.15|14.04|17.13|14.02|0
1647335910000|2022-03-15 09:18:30|17.12|14.01|17.16|14.04|17.17|14.05|17.11|14|0
1647335920000|2022-03-15 09:18:40|17.2|14.08|17.24|14.12|17.24|14.12|17.2|14.08|0
1647335930000|2022-03-15 09:18:50|17.22|14.1|17.22|14.1|17.22|14.1|17.2|14.08|0
1647335940000|2022-03-15 09:19:00|17.23|14.11|17.28|14.16|17.28|14.16|17.22|14.1|0
1647335950000|2022-03-15 09:19:10|17.22|14.1|17.15|14.03|17.22|14.1|17.15|14.03|0
1647335960000|2022-03-15 09:19:20|17.18|14.06|17.21|14.09|17.21|14.09|17.18|14.06|0
1647335970000|2022-03-15 09:19:30|17.22|14.1|17.21|14.09|17.23|14.11|17.2|14.08|0
1647335980000|2022-03-15 09:19:40|17.15|14.03|17.22|14.1|17.22|14.1|17.15|14.03|0
1647335990000|2022-03-15 09:19:50|17.2|14.08|17.22|14.1|17.24|14.12|17.2|14.08|0
1647336000000|2022-03-15 09:20:00|17.31|14.19|17.28|14.16|17.31|14.19|17.28|14.16|0
1647336010000|2022-03-15 09:20:10|17.31|14.19|17.26|14.14|17.31|14.19|17.26|14.14|0
1647336020000|2022-03-15 09:20:20|17.22|14.1|17.22|14.1|17.22|14.1|17.2|14.08|0
1647336030000|2022-03-15 09:20:30|17.26|14.14|17.19|14.07|17.26|14.14|17.19|14.07|0
1647336040000|2022-03-15 09:20:40|17.21|14.09|17.22|14.1|17.23|14.11|17.21|14.09|0
1647336050000|2022-03-15 09:20:50|17.21|14.09|17.22|14.1|17.22|14.1|17.2|14.08|0
1647336060000|2022-03-15 09:21:00|17.24|14.12|17.26|14.14|17.26|14.14|17.23|14.11|0
1647336070000|2022-03-15 09:21:10|17.24|14.12|17.21|14.09|17.24|14.12|17.21|14.09|0
1647336080000|2022-03-15 09:21:20|17.22|14.1|17.21|14.09|17.22|14.1|17.21|14.09|0
1647336090000|2022-03-15 09:21:30|17.2|14.08|17.19|14.07|17.2|14.08|17.18|14.06|0
1647336100000|2022-03-15 09:21:40|17.21|14.09|17.25|14.13|17.25|14.13|17.21|14.09|0
1647336110000|2022-03-15 09:21:50|17.26|14.14|17.28|14.16|17.28|14.16|17.24|14.12|0
1647336120000|2022-03-15 09:22:00|17.29|14.17|17.33|14.21|17.33|14.21|17.29|14.17|0
1647336130000|2022-03-15 09:22:10|17.32|14.2|17.28|14.16|17.32|14.2|17.28|14.16|0
1647336140000|2022-03-15 09:22:20|17.26|14.14|17.27|14.15|17.28|14.16|17.26|14.14|0
1647336150000|2022-03-15 09:22:30|17.28|14.16|17.27|14.15|17.33|14.21|17.27|14.15|0
1647336160000|2022-03-15 09:22:40|17.24|14.12|17.25|14.13|17.26|14.14|17.24|14.12|0
1647336170000|2022-03-15 09:22:50|17.27|14.15|17.24|14.12|17.27|14.15|17.24|14.12|0
1647336180000|2022-03-15 09:23:00|17.22|14.1|17.25|14.13|17.25|14.13|17.22|14.1|0
1647336190000|2022-03-15 09:23:10|17.33|14.21|17.32|14.2|17.33|14.21|17.31|14.19|0
1647336200000|2022-03-15 09:23:20|17.31|14.19|17.33|14.21|17.33|14.21|17.31|14.19|0
1647336210000|2022-03-15 09:23:30|17.37|14.25|17.39|14.27|17.39|14.27|17.37|14.25|0
1647336220000|2022-03-15 09:23:40|17.4|14.28|17.46|14.34|17.46|14.34|17.4|14.28|0
1647336230000|2022-03-15 09:23:50|17.45|14.33|17.48|14.36|17.48|14.36|17.45|14.33|0
1647336240000|2022-03-15 09:24:00|17.44|14.32|17.5|14.38|17.5|14.38|17.44|14.32|0
1647336250000|2022-03-15 09:24:10|17.52|14.4|17.55|14.43|17.55|14.43|17.52|14.4|0
1647336260000|2022-03-15 09:24:20|17.54|14.42|17.52|14.4|17.54|14.42|17.52|14.4|0
1647336270000|2022-03-15 09:24:30|17.51|14.39|17.64|14.52|17.64|14.52|17.51|14.39|0
1647336280000|2022-03-15 09:24:40|17.66|14.54|17.76|14.64|17.76|14.64|17.64|14.52|0
1647336290000|2022-03-15 09:24:50|17.79|14.67|17.95|14.83|17.95|14.83|17.79|14.67|0
1647336310000|2022-03-15 09:25:10|17.97|14.85|17.97|14.85|17.97|14.85|17.95|14.83|0
1647336320000|2022-03-15 09:25:20|18.02|14.9|18.04|14.92|18.04|14.92|18|14.88|0
1647336330000|2022-03-15 09:25:30|18.06|14.94|18.15|15.03|18.15|15.03|18.06|14.94|0
1647336340000|2022-03-15 09:25:40|18.17|15.05|18.15|15.03|18.22|15.1|18.15|15.03|0
1647336350000|2022-03-15 09:25:50|18.13|15.01|18.09|14.97|18.13|15.01|18.09|14.97|0
1647336360000|2022-03-15 09:26:00|18.08|14.96|18.13|15.01|18.13|15.01|18.08|14.96|0
1647336370000|2022-03-15 09:26:10|18.07|14.95|18.02|14.9|18.07|14.95|18.02|14.9|0
1647336380000|2022-03-15 09:26:20|18.03|14.91|18|14.88|18.03|14.91|18|14.88|0
1647336390000|2022-03-15 09:26:30|17.97|14.85|18|14.88|18|14.88|17.97|14.85|0
1647336400000|2022-03-15 09:26:40|18.02|14.9|18.04|14.92|18.04|14.92|18|14.88|0
1647336410000|2022-03-15 09:26:50|18.06|14.94|18.11|14.99|18.11|14.99|18.06|14.94|0
1647336420000|2022-03-15 09:27:00|18.15|15.03|18.12|15|18.15|15.03|18.12|15|0
1647336430000|2022-03-15 09:27:10|18.13|15.01|18.15|15.03|18.15|15.03|18.11|14.99|0
1647336440000|2022-03-15 09:27:20|18.16|15.04|18.14|15.02|18.16|15.04|18.13|15.01|0
1647336450000|2022-03-15 09:27:30|18.13|15.01|18.16|15.04|18.16|15.04|18.13|15.01|0
1647336460000|2022-03-15 09:27:40|18.15|15.03|18.27|15.15|18.3|15.18|18.15|15.03|0
1647336470000|2022-03-15 09:27:50|18.31|15.19|18.2|15.08|18.31|15.19|18.2|15.08|0
1647336480000|2022-03-15 09:28:00|18.18|15.06|18.2|15.08|18.2|15.08|18.17|15.05|0
1647336490000|2022-03-15 09:28:10|18.31|15.19|18.27|15.15|18.31|15.19|18.27|15.15|0
1647336500000|2022-03-15 09:28:20|18.24|15.12|18.24|15.12|18.24|15.12|18.22|15.1|0
1647336510000|2022-03-15 09:28:30|18.23|15.11|18.22|15.1|18.23|15.11|18.22|15.1|0
1647336520000|2022-03-15 09:28:40|18.15|15.03|18.15|15.03|18.15|15.03|18.14|15.02|0
1647336530000|2022-03-15 09:28:50|18.13|15.01|18.08|14.96|18.13|15.01|18.06|14.94|0
1647336540000|2022-03-15 09:29:00|18.11|14.99|18.13|15.01|18.13|15.01|18.11|14.99|0
1647336550000|2022-03-15 09:29:10|18.11|14.99|18.13|15.01|18.13|15.01|18.11|14.99|0
1647336560000|2022-03-15 09:29:20|18.11|14.99|18.11|14.99|18.11|14.99|18.11|14.99|0
1647336570000|2022-03-15 09:29:30|18.12|15|18.13|15.01|18.13|15.01|18.11|14.99|0
1647336580000|2022-03-15 09:29:40|18.11|14.99|18.11|14.99|18.11|14.99|18.08|14.96|0
1647336590000|2022-03-15 09:29:50|18.09|14.97|18.08|14.96|18.09|14.97|18.08|14.96|0
1647336600000|2022-03-15 09:30:00|18.12|15|18.11|14.99|18.12|15|18.11|14.99|0
1647336610000|2022-03-15 09:30:10|18.06|14.94|18.08|14.96|18.08|14.96|18.06|14.94|0
1647336620000|2022-03-15 09:30:20|18.11|14.99|18.15|15.03|18.15|15.03|18.1|14.98|0
1647336630000|2022-03-15 09:30:30|18.17|15.05|18.17|15.05|18.17|15.05|18.17|15.05|0
1647336640000|2022-03-15 09:30:40|18.24|15.12|18.24|15.12|18.24|15.12|18.24|15.12|0
1647336650000|2022-03-15 09:30:50|18.22|15.1|18.23|15.11|18.23|15.11|18.22|15.1|0
1647336660000|2022-03-15 09:31:00|18.24|15.12|18.28|15.16|18.28|15.16|18.24|15.12|0
1647336670000|2022-03-15 09:31:10|18.26|15.14|18.38|15.26|18.43|15.31|18.26|15.14|0
1647336680000|2022-03-15 09:31:20|18.34|15.22|18.38|15.26|18.38|15.26|18.34|15.22|0
1647336690000|2022-03-15 09:31:30|18.36|15.24|18.36|15.24|18.36|15.24|18.36|15.24|0
1647336700000|2022-03-15 09:31:40|18.33|15.21|18.38|15.26|18.38|15.26|18.33|15.21|0
1647336710000|2022-03-15 09:31:50|18.36|15.24|18.33|15.21|18.36|15.24|18.33|15.21|0
1647336720000|2022-03-15 09:32:00|18.36|15.24|18.38|15.26|18.38|15.26|18.3|15.18|0
1647336730000|2022-03-15 09:32:10|18.4|15.28|18.47|15.35|18.47|15.35|18.4|15.28|0
1647336740000|2022-03-15 09:32:20|18.45|15.33|18.54|15.42|18.54|15.42|18.45|15.33|0
1647336750000|2022-03-15 09:32:30|18.52|15.4|18.45|15.33|18.52|15.4|18.42|15.3|0
1647336760000|2022-03-15 09:32:40|18.48|15.36|18.49|15.37|18.49|15.37|18.47|15.35|0
1647336770000|2022-03-15 09:32:50|18.47|15.35|18.54|15.42|18.54|15.42|18.47|15.35|0
1647336780000|2022-03-15 09:33:00|18.52|15.4|18.52|15.4|18.52|15.4|18.47|15.35|0
1647336790000|2022-03-15 09:33:10|18.42|15.3|18.37|15.25|18.42|15.3|18.37|15.25|0
1647336800000|2022-03-15 09:33:20|18.38|15.26|18.38|15.26|18.4|15.28|18.38|15.26|0
1647336810000|2022-03-15 09:33:30|18.39|15.27|18.39|15.27|18.39|15.27|18.36|15.24|0
1647336820000|2022-03-15 09:33:40|18.37|15.25|18.33|15.21|18.37|15.25|18.33|15.21|0
1647336830000|2022-03-15 09:33:50|18.29|15.17|18.25|15.13|18.29|15.17|18.25|15.13|0
1647336840000|2022-03-15 09:34:00|18.27|15.15|18.26|15.14|18.27|15.15|18.25|15.13|0
1647336850000|2022-03-15 09:34:10|18.24|15.12|18.24|15.12|18.25|15.13|18.24|15.12|0
1647336860000|2022-03-15 09:34:20|18.22|15.1|18.18|15.06|18.22|15.1|18.18|15.06|0
1647336870000|2022-03-15 09:34:30|18.17|15.05|18.16|15.04|18.17|15.05|18.16|15.04|0
1647336880000|2022-03-15 09:34:40|18.17|15.05|18.19|15.07|18.19|15.07|18.17|15.05|0
1647336890000|2022-03-15 09:34:50|18.22|15.1|18.18|15.06|18.22|15.1|18.18|15.06|0
1647336900000|2022-03-15 09:35:00|18.21|15.09|18.26|15.14|18.26|15.14|18.21|15.09|0
1647336910000|2022-03-15 09:35:10|18.23|15.11|18.24|15.12|18.24|15.12|18.23|15.11|0
1647336920000|2022-03-15 09:35:20|18.22|15.1|18.26|15.14|18.26|15.14|18.22|15.1|0
1647336930000|2022-03-15 09:35:30|18.25|15.13|18.24|15.12|18.25|15.13|18.24|15.12|0
1647336940000|2022-03-15 09:35:40|18.25|15.13|18.22|15.1|18.25|15.13|18.22|15.1|0
1647336950000|2022-03-15 09:35:50|18.19|15.07|18.16|15.04|18.19|15.07|18.15|15.03|0
1647336960000|2022-03-15 09:36:00|18.17|15.05|18.15|15.03|18.17|15.05|18.15|15.03|0
1647336970000|2022-03-15 09:36:10|18.16|15.04|18.15|15.03|18.17|15.05|18.15|15.03|0
1647336980000|2022-03-15 09:36:20|18.1|14.98|18.1|14.98|18.13|15.01|18.07|14.95|0
1647336990000|2022-03-15 09:36:30|18.08|14.96|18.09|14.97|18.1|14.98|18.08|14.96|0
1647337000000|2022-03-15 09:36:40|18.1|14.98|18.07|14.95|18.1|14.98|18.06|14.94|0
1647337010000|2022-03-15 09:36:50|18.1|14.98|18.07|14.95|18.1|14.98|18.06|14.94|0
1647337020000|2022-03-15 09:37:00|18.06|14.94|18|14.88|18.06|14.94|17.99|14.87|0
1647337030000|2022-03-15 09:37:10|17.99|14.87|17.97|14.85|17.99|14.87|17.97|14.85|0
1647337040000|2022-03-15 09:37:20|17.98|14.86|18.01|14.89|18.01|14.89|17.97|14.85|0
1647337050000|2022-03-15 09:37:30|18.04|14.92|18.01|14.89|18.04|14.92|18.01|14.89|0
1647337060000|2022-03-15 09:37:40|18.02|14.9|18.02|14.9|18.04|14.92|18.01|14.89|0
1647337070000|2022-03-15 09:37:50|18.01|14.89|18.01|14.89|18.01|14.89|18|14.88|0
1647337080000|2022-03-15 09:38:00|18.02|14.9|18.06|14.94|18.06|14.94|18.02|14.9|0
1647337090000|2022-03-15 09:38:10|18.01|14.89|17.99|14.87|18.01|14.89|17.99|14.87|0
1647337100000|2022-03-15 09:38:20|17.98|14.86|17.98|14.86|17.98|14.86|17.98|14.86|0
1647337110000|2022-03-15 09:38:30|17.99|14.87|17.93|14.81|17.99|14.87|17.93|14.81|0
1647337120000|2022-03-15 09:38:40|17.94|14.82|17.98|14.86|17.98|14.86|17.94|14.82|0
1647337130000|2022-03-15 09:38:50|17.97|14.85|18.02|14.9|18.02|14.9|17.97|14.85|0
1647337140000|2022-03-15 09:39:00|18.06|14.94|18.03|14.91|18.06|14.94|18.01|14.89|0
1647337150000|2022-03-15 09:39:10|18.05|14.93|18.06|14.94|18.06|14.94|18.05|14.93|0
1647337160000|2022-03-15 09:39:20|18.08|14.96|18.15|15.03|18.15|15.03|18.08|14.96|0
1647337170000|2022-03-15 09:39:30|18.17|15.05|18.29|15.17|18.29|15.17|18.17|15.05|0
1647337180000|2022-03-15 09:39:40|18.26|15.14|18.23|15.11|18.26|15.14|18.22|15.1|0
1647337190000|2022-03-15 09:39:50|18.24|15.12|18.3|15.18|18.3|15.18|18.24|15.12|0
1647337200000|2022-03-15 09:40:00|18.17|15.05|18.22|15.1|18.22|15.1|18.17|15.05|0
1647337210000|2022-03-15 09:40:10|18.18|15.06|18.61|15.49|18.61|15.49|18.18|15.06|0
1647337220000|2022-03-15 09:40:20|18.77|15.65|18.99|15.87|18.99|15.87|18.77|15.65|0
1647337230000|2022-03-15 09:40:30|18.94|15.82|18.76|15.64|18.94|15.82|18.67|15.55|0
1647337240000|2022-03-15 09:40:40|18.85|15.73|18.76|15.64|18.85|15.73|18.75|15.63|0
1647337250000|2022-03-15 09:40:50|18.7|15.58|18.62|15.5|18.7|15.58|18.62|15.5|0
1647337260000|2022-03-15 09:41:00|18.65|15.53|18.68|15.56|18.7|15.58|18.63|15.51|0
1647337270000|2022-03-15 09:41:10|18.67|15.55|18.63|15.51|18.67|15.55|18.61|15.49|0
1647337280000|2022-03-15 09:41:20|18.7|15.58|18.63|15.51|18.7|15.58|18.63|15.51|0
1647337290000|2022-03-15 09:41:30|18.61|15.49|18.61|15.49|18.61|15.49|18.61|15.49|0
1647337300000|2022-03-15 09:41:40|18.6|15.48|18.61|15.49|18.61|15.49|18.58|15.46|0
1647337310000|2022-03-15 09:41:50|18.62|15.5|18.62|15.5|18.62|15.5|18.62|15.5|0
1647337320000|2022-03-15 09:42:00|18.63|15.51|18.72|15.6|18.77|15.65|18.63|15.51|0
1647337330000|2022-03-15 09:42:10|18.71|15.59|18.63|15.51|18.71|15.59|18.63|15.51|0
1647337340000|2022-03-15 09:42:20|18.67|15.55|18.86|15.74|18.86|15.74|18.67|15.55|0
1647337350000|2022-03-15 09:42:30|18.85|15.73|18.84|15.72|18.85|15.73|18.84|15.72|0
1647337360000|2022-03-15 09:42:40|18.89|15.77|18.79|15.67|18.89|15.77|18.79|15.67|0
1647337370000|2022-03-15 09:42:50|18.75|15.63|18.68|15.56|18.75|15.63|18.68|15.56|0
1647337380000|2022-03-15 09:43:00|18.65|15.53|18.63|15.51|18.65|15.53|18.58|15.46|0
1647337390000|2022-03-15 09:43:10|18.61|15.49|18.61|15.49|18.63|15.51|18.61|15.49|0
1647337400000|2022-03-15 09:43:20|18.62|15.5|18.63|15.51|18.63|15.51|18.61|15.49|0
1647337410000|2022-03-15 09:43:30|18.61|15.49|18.65|15.53|18.65|15.53|18.61|15.49|0
1647337420000|2022-03-15 09:43:40|18.66|15.54|18.7|15.58|18.7|15.58|18.65|15.53|0
1647337430000|2022-03-15 09:43:50|18.65|15.53|18.77|15.65|18.79|15.67|18.65|15.53|0
1647337440000|2022-03-15 09:44:00|18.72|15.6|18.7|15.58|18.73|15.61|18.7|15.58|0
1647337450000|2022-03-15 09:44:10|18.68|15.56|18.69|15.57|18.69|15.57|18.65|15.53|0
1647337460000|2022-03-15 09:44:20|18.71|15.59|18.65|15.53|18.71|15.59|18.65|15.53|0
1647337470000|2022-03-15 09:44:30|18.68|15.56|18.82|15.7|18.82|15.7|18.65|15.53|0
1647337480000|2022-03-15 09:44:40|18.84|15.72|18.86|15.74|18.88|15.76|18.84|15.72|0
1647337490000|2022-03-15 09:44:50|18.85|15.73|18.86|15.74|18.86|15.74|18.84|15.72|0
1647337500000|2022-03-15 09:45:00|18.83|15.71|18.79|15.67|18.83|15.71|18.79|15.67|0
1647337510000|2022-03-15 09:45:10|18.76|15.64|18.83|15.71|18.83|15.71|18.76|15.64|0
1647337520000|2022-03-15 09:45:20|18.82|15.7|18.91|15.79|18.91|15.79|18.82|15.7|0
1647337530000|2022-03-15 09:45:30|18.96|15.84|19.1|15.98|19.1|15.98|18.96|15.84|0
1647337540000|2022-03-15 09:45:40|19.11|15.99|19.1|15.98|19.15|16.03|19.1|15.98|0
1647337550000|2022-03-15 09:45:50|19.05|15.93|19.08|15.96|19.08|15.96|19.03|15.91|0
1647337560000|2022-03-15 09:46:00|19.12|16|19.2|16.08|19.2|16.08|19.1|15.98|0
1647337570000|2022-03-15 09:46:10|19.1|15.98|19.18|16.06|19.18|16.06|19.1|15.98|0
1647337580000|2022-03-15 09:46:20|19.17|16.05|19.12|16|19.18|16.06|19.12|16|0
1647337590000|2022-03-15 09:46:30|19.09|15.97|19.17|16.05|19.17|16.05|19.09|15.97|0
1647337600000|2022-03-15 09:46:40|19.16|16.04|19.22|16.1|19.22|16.1|19.15|16.03|0
1647337610000|2022-03-15 09:46:50|19.17|16.05|19.18|16.06|19.21|16.09|19.17|16.05|0
1647337620000|2022-03-15 09:47:00|19.14|16.02|19.2|16.08|19.2|16.08|19.14|16.02|0
1647337630000|2022-03-15 09:47:10|19.17|16.05|19.04|15.92|19.17|16.05|19.04|15.92|0
1647337640000|2022-03-15 09:47:20|19.08|15.96|19.01|15.89|19.08|15.96|19.01|15.89|0
1647337650000|2022-03-15 09:47:30|18.98|15.86|19.01|15.89|19.01|15.89|18.98|15.86|0
1647337660000|2022-03-15 09:47:40|18.98|15.86|18.93|15.81|19.05|15.93|18.93|15.81|0
1647337670000|2022-03-15 09:47:50|18.97|15.85|18.96|15.84|18.97|15.85|18.96|15.84|0
1647337680000|2022-03-15 09:48:00|18.93|15.81|18.91|15.79|18.93|15.81|18.91|15.79|0
1647337690000|2022-03-15 09:48:10|18.92|15.8|18.9|15.78|18.92|15.8|18.9|15.78|0
1647337700000|2022-03-15 09:48:20|18.91|15.79|18.93|15.81|18.93|15.81|18.9|15.78|0
1647337710000|2022-03-15 09:48:30|18.89|15.77|18.89|15.77|18.92|15.8|18.89|15.77|0
1647337720000|2022-03-15 09:48:40|18.9|15.78|18.89|15.77|18.91|15.79|18.89|15.77|0
1647337730000|2022-03-15 09:48:50|18.85|15.73|18.84|15.72|18.86|15.74|18.84|15.72|0
1647337740000|2022-03-15 09:49:00|18.82|15.7|18.83|15.71|18.83|15.71|18.82|15.7|0
1647337750000|2022-03-15 09:49:10|18.82|15.7|18.84|15.72|18.87|15.75|18.82|15.7|0
1647337760000|2022-03-15 09:49:20|18.82|15.7|18.82|15.7|18.82|15.7|18.78|15.66|0
1647337770000|2022-03-15 09:49:30|18.84|15.72|18.83|15.71|18.86|15.74|18.83|15.71|0
1647337780000|2022-03-15 09:49:40|18.84|15.72|18.91|15.79|18.92|15.8|18.84|15.72|0
1647337790000|2022-03-15 09:49:50|18.9|15.78|18.87|15.75|18.9|15.78|18.86|15.74|0
1647337800000|2022-03-15 09:50:00|18.9|15.78|18.79|15.67|18.9|15.78|18.79|15.67|0
1647337810000|2022-03-15 09:50:10|18.78|15.66|18.78|15.66|18.78|15.66|18.78|15.66|0
1647337820000|2022-03-15 09:50:20|18.77|15.65|18.82|15.7|18.82|15.7|18.77|15.65|0
1647337830000|2022-03-15 09:50:30|18.84|15.72|18.91|15.79|18.91|15.79|18.84|15.72|0
1647337840000|2022-03-15 09:50:40|18.96|15.84|18.91|15.79|18.96|15.84|18.91|15.79|0
1647337850000|2022-03-15 09:50:50|18.93|15.81|18.96|15.84|18.96|15.84|18.93|15.81|0
1647337860000|2022-03-15 09:51:00|18.97|15.85|18.79|15.67|18.97|15.85|18.79|15.67|0
1647337870000|2022-03-15 09:51:10|18.76|15.64|18.78|15.66|18.82|15.7|18.76|15.64|0
1647337880000|2022-03-15 09:51:20|18.77|15.65|18.77|15.65|18.77|15.65|18.77|15.65|0
1647337890000|2022-03-15 09:51:30|18.75|15.63|18.79|15.67|18.79|15.67|18.75|15.63|0
1647337900000|2022-03-15 09:51:40|18.86|15.74|18.86|15.74|18.86|15.74|18.86|15.74|0
1647337910000|2022-03-15 09:51:50|18.89|15.77|18.84|15.72|18.92|15.8|18.84|15.72|0
1647337920000|2022-03-15 09:52:00|18.89|15.77|18.85|15.73|18.89|15.77|18.85|15.73|0
1647337930000|2022-03-15 09:52:10|18.86|15.74|18.87|15.75|18.89|15.77|18.86|15.74|0
1647337940000|2022-03-15 09:52:20|18.86|15.74|18.84|15.72|18.86|15.74|18.84|15.72|0
1647337950000|2022-03-15 09:52:30|18.82|15.7|18.79|15.67|18.82|15.7|18.79|15.67|0
1647337960000|2022-03-15 09:52:40|18.77|15.65|18.72|15.6|18.77|15.65|18.72|15.6|0
1647337970000|2022-03-15 09:52:50|18.73|15.61|18.72|15.6|18.77|15.65|18.72|15.6|0
1647337980000|2022-03-15 09:53:00|18.73|15.61|18.7|15.58|18.74|15.62|18.7|15.58|0
1647337990000|2022-03-15 09:53:10|18.69|15.57|18.65|15.53|18.69|15.57|18.65|15.53|0
1647338000000|2022-03-15 09:53:20|18.6|15.48|18.63|15.51|18.63|15.51|18.6|15.48|0
1647338010000|2022-03-15 09:53:30|18.64|15.52|18.65|15.53|18.65|15.53|18.63|15.51|0
1647338020000|2022-03-15 09:53:40|18.64|15.52|18.59|15.47|18.64|15.52|18.59|15.47|0
1647338030000|2022-03-15 09:53:50|18.6|15.48|18.56|15.44|18.62|15.5|18.56|15.44|0
1647338040000|2022-03-15 09:54:00|18.53|15.41|18.47|15.35|18.53|15.41|18.44|15.32|0
1647338050000|2022-03-15 09:54:10|18.44|15.32|18.44|15.32|18.44|15.32|18.42|15.3|0
1647338060000|2022-03-15 09:54:20|18.41|15.29|18.37|15.25|18.41|15.29|18.37|15.25|0
1647338070000|2022-03-15 09:54:30|18.38|15.26|18.37|15.25|18.38|15.26|18.37|15.25|0
1647338080000|2022-03-15 09:54:40|18.35|15.23|18.33|15.21|18.35|15.23|18.3|15.18|0
1647338090000|2022-03-15 09:54:50|18.28|15.16|18.24|15.12|18.3|15.18|18.24|15.12|0
1647338100000|2022-03-15 09:55:00|18.26|15.14|18.26|15.14|18.3|15.18|18.26|15.14|0
1647338110000|2022-03-15 09:55:10|18.27|15.15|18.1|14.98|18.27|15.15|18.1|14.98|0
1647338120000|2022-03-15 09:55:20|18.12|15|18.21|15.09|18.21|15.09|18.12|15|0
1647338130000|2022-03-15 09:55:30|18.2|15.08|18.1|14.98|18.2|15.08|18.08|14.96|0
1647338140000|2022-03-15 09:55:40|18.12|15|18.03|14.91|18.12|15|18.03|14.91|0
1647338150000|2022-03-15 09:55:50|18.06|14.94|18.08|14.96|18.1|14.98|18.06|14.94|0
1647338160000|2022-03-15 09:56:00|18.06|14.94|18.01|14.89|18.06|14.94|18.01|14.89|0
1647338170000|2022-03-15 09:56:10|18.03|14.91|18.19|15.07|18.19|15.07|18.03|14.91|0
1647338180000|2022-03-15 09:56:20|18.21|15.09|18.14|15.02|18.21|15.09|18.13|15.01|0
1647338190000|2022-03-15 09:56:30|18.13|15.01|18.14|15.02|18.14|15.02|18.13|15.01|0
1647338200000|2022-03-15 09:56:40|18.26|15.14|18.25|15.13|18.28|15.16|18.25|15.13|0
1647338210000|2022-03-15 09:56:50|18.26|15.14|18.25|15.13|18.26|15.14|18.25|15.13|0
1647338220000|2022-03-15 09:57:00|18.19|15.07|18.13|15.01|18.19|15.07|18.13|15.01|0
1647338230000|2022-03-15 09:57:10|18.2|15.08|18.22|15.1|18.23|15.11|18.2|15.08|0
1647338240000|2022-03-15 09:57:20|18.2|15.08|18.2|15.08|18.2|15.08|18.14|15.02|0
1647338250000|2022-03-15 09:57:30|18.22|15.1|18.25|15.13|18.27|15.15|18.22|15.1|0
1647338260000|2022-03-15 09:57:40|18.21|15.09|18.19|15.07|18.21|15.09|18.19|15.07|0
1647338270000|2022-03-15 09:57:50|18.21|15.09|18.2|15.08|18.21|15.09|18.17|15.05|0
1647338280000|2022-03-15 09:58:00|18.17|15.05|18.13|15.01|18.17|15.05|18.12|15|0
1647338290000|2022-03-15 09:58:10|18.12|15|18.4|15.28|18.4|15.28|18.12|15|0
1647338300000|2022-03-15 09:58:20|18.46|15.34|18.46|15.34|18.46|15.34|18.46|15.34|0
1647338310000|2022-03-15 09:58:30|18.45|15.33|18.45|15.33|18.45|15.33|18.45|15.33|0
1647338320000|2022-03-15 09:58:40|18.44|15.32|18.4|15.28|18.44|15.32|18.4|15.28|0
1647338330000|2022-03-15 09:58:50|18.37|15.25|18.37|15.25|18.37|15.25|18.37|15.25|0
1647338340000|2022-03-15 09:59:00|18.34|15.22|18.33|15.21|18.37|15.25|18.33|15.21|0
1647338350000|2022-03-15 09:59:10|18.28|15.16|18.22|15.1|18.28|15.16|18.22|15.1|0
1647338360000|2022-03-15 09:59:20|18.23|15.11|18.26|15.14|18.27|15.15|18.23|15.11|0
1647338370000|2022-03-15 09:59:30|18.23|15.11|18.22|15.1|18.23|15.11|18.22|15.1|0
1647338380000|2022-03-15 09:59:40|18.27|15.15|18.31|15.19|18.31|15.19|18.26|15.14|0
1647338390000|2022-03-15 09:59:50|18.3|15.18|18.36|15.24|18.36|15.24|18.3|15.18|0
1647338400000|2022-03-15 10:00:00|18.42|15.3|18.45|15.33|18.46|15.34|18.39|15.27|0
1647338410000|2022-03-15 10:00:10|18.43|15.31|18.41|15.29|18.43|15.31|18.41|15.29|0
1647338420000|2022-03-15 10:00:20|18.37|15.25|18.34|15.22|18.38|15.26|18.33|15.21|0
1647338430000|2022-03-15 10:00:30|18.35|15.23|18.35|15.23|18.36|15.24|18.35|15.23|0
1647338440000|2022-03-15 10:00:40|18.34|15.22|18.34|15.22|18.41|15.29|18.33|15.21|0
1647338450000|2022-03-15 10:00:50|18.35|15.23|18.39|15.27|18.39|15.27|18.3|15.18|0
1647338460000|2022-03-15 10:01:00|18.34|15.22|18.42|15.3|18.42|15.3|18.31|15.19|0
1647338470000|2022-03-15 10:01:10|18.49|15.37|18.45|15.33|18.49|15.37|18.42|15.3|0
1647338480000|2022-03-15 10:01:20|18.51|15.39|18.43|15.31|18.51|15.39|18.43|15.31|0
1647338490000|2022-03-15 10:01:30|18.41|15.29|18.42|15.3|18.43|15.31|18.41|15.29|0
1647338500000|2022-03-15 10:01:40|18.37|15.25|18.39|15.27|18.42|15.3|18.37|15.25|0
1647338510000|2022-03-15 10:01:50|18.37|15.25|18.42|15.3|18.42|15.3|18.37|15.25|0
1647338520000|2022-03-15 10:02:00|18.39|15.27|18.39|15.27|18.41|15.29|18.39|15.27|0
1647338530000|2022-03-15 10:02:10|18.37|15.25|18.37|15.25|18.37|15.25|18.37|15.25|0
1647338550000|2022-03-15 10:02:30|18.42|15.3|18.46|15.34|18.46|15.34|18.42|15.3|0
1647338560000|2022-03-15 10:02:40|18.49|15.37|18.5|15.38|18.5|15.38|18.49|15.37|0
1647338570000|2022-03-15 10:02:50|18.44|15.32|18.45|15.33|18.46|15.34|18.44|15.32|0
1647338580000|2022-03-15 10:03:00|18.46|15.34|18.5|15.38|18.5|15.38|18.46|15.34|0
1647338590000|2022-03-15 10:03:10|18.53|15.41|18.64|15.52|18.65|15.53|18.53|15.41|0
1647338600000|2022-03-15 10:03:20|18.7|15.58|18.68|15.56|18.74|15.62|18.68|15.56|0
1647338610000|2022-03-15 10:03:30|18.67|15.55|18.63|15.51|18.7|15.58|18.63|15.51|0
1647338620000|2022-03-15 10:03:40|18.58|15.46|18.58|15.46|18.59|15.47|18.58|15.46|0
1647338630000|2022-03-15 10:03:50|18.59|15.47|18.58|15.46|18.59|15.47|18.58|15.46|0
1647338640000|2022-03-15 10:04:00|18.63|15.51|18.73|15.61|18.73|15.61|18.63|15.51|0
1647338650000|2022-03-15 10:04:10|18.7|15.58|18.65|15.53|18.73|15.61|18.65|15.53|0
1647338660000|2022-03-15 10:04:20|18.61|15.49|18.6|15.48|18.61|15.49|18.58|15.46|0
1647338670000|2022-03-15 10:04:30|18.58|15.46|18.58|15.46|18.6|15.48|18.56|15.44|0
1647338680000|2022-03-15 10:04:40|18.63|15.51|18.63|15.51|18.63|15.51|18.6|15.48|0
1647338690000|2022-03-15 10:04:50|18.6|15.48|18.6|15.48|18.61|15.49|18.6|15.48|0
1647338700000|2022-03-15 10:05:00|18.63|15.51|18.6|15.48|18.64|15.52|18.6|15.48|0
1647338710000|2022-03-15 10:05:10|18.57|15.45|18.51|15.39|18.57|15.45|18.51|15.39|0
1647338720000|2022-03-15 10:05:20|18.5|15.38|18.49|15.37|18.5|15.38|18.46|15.34|0
1647338730000|2022-03-15 10:05:30|18.58|15.46|18.66|15.54|18.66|15.54|18.58|15.46|0
1647338740000|2022-03-15 10:05:40|18.68|15.56|18.81|15.69|18.81|15.69|18.68|15.56|0
1647338750000|2022-03-15 10:05:50|18.92|15.8|18.91|15.79|18.92|15.8|18.91|15.79|0
1647338760000|2022-03-15 10:06:00|18.84|15.72|18.76|15.64|18.84|15.72|18.76|15.64|0
1647338770000|2022-03-15 10:06:10|18.74|15.62|18.79|15.67|18.79|15.67|18.74|15.62|0
1647338780000|2022-03-15 10:06:20|18.74|15.62|18.75|15.63|18.75|15.63|18.74|15.62|0
1647338790000|2022-03-15 10:06:30|18.79|15.67|18.69|15.57|18.79|15.67|18.69|15.57|0
1647338800000|2022-03-15 10:06:40|18.68|15.56|18.74|15.62|18.74|15.62|18.68|15.56|0
1647338810000|2022-03-15 10:06:50|18.71|15.59|18.73|15.61|18.74|15.62|18.68|15.56|0
1647338820000|2022-03-15 10:07:00|18.69|15.57|18.71|15.59|18.73|15.61|18.69|15.57|0
1647338830000|2022-03-15 10:07:10|18.67|15.55|18.65|15.53|18.67|15.55|18.65|15.53|0
1647338840000|2022-03-15 10:07:20|18.64|15.52|18.65|15.53|18.65|15.53|18.64|15.52|0
1647338850000|2022-03-15 10:07:30|18.66|15.54|18.65|15.53|18.66|15.54|18.65|15.53|0
1647338860000|2022-03-15 10:07:40|18.66|15.54|18.53|15.41|18.66|15.54|18.53|15.41|0
1647338870000|2022-03-15 10:07:50|18.52|15.4|18.54|15.42|18.54|15.42|18.51|15.39|0
1647338880000|2022-03-15 10:08:00|18.55|15.43|18.51|15.39|18.55|15.43|18.51|15.39|0
1647338890000|2022-03-15 10:08:10|18.49|15.37|18.53|15.41|18.53|15.41|18.49|15.37|0
1647338900000|2022-03-15 10:08:20|18.52|15.4|18.62|15.5|18.62|15.5|18.46|15.34|0
1647338910000|2022-03-15 10:08:30|18.6|15.48|18.61|15.49|18.61|15.49|18.58|15.46|0
1647338920000|2022-03-15 10:08:40|18.62|15.5|18.67|15.55|18.68|15.56|18.62|15.5|0
1647338930000|2022-03-15 10:08:50|18.69|15.57|18.73|15.61|18.73|15.61|18.66|15.54|0
1647338940000|2022-03-15 10:09:00|18.72|15.6|18.72|15.6|18.74|15.62|18.72|15.6|0
1647338950000|2022-03-15 10:09:10|18.78|15.66|18.78|15.66|18.79|15.67|18.78|15.66|0
1647338960000|2022-03-15 10:09:20|18.75|15.63|18.74|15.62|18.76|15.64|18.74|15.62|0
1647338970000|2022-03-15 10:09:30|18.75|15.63|18.74|15.62|18.75|15.63|18.74|15.62|0
1647338980000|2022-03-15 10:09:40|18.73|15.61|18.74|15.62|18.74|15.62|18.73|15.61|0
1647338990000|2022-03-15 10:09:50|18.73|15.61|18.6|15.48|18.73|15.61|18.6|15.48|0
1647339000000|2022-03-15 10:10:00|18.62|15.5|18.6|15.48|18.62|15.5|18.6|15.48|0
1647339010000|2022-03-15 10:10:10|18.62|15.5|18.61|15.49|18.62|15.5|18.6|15.48|0
1647339020000|2022-03-15 10:10:20|18.62|15.5|18.62|15.5|18.65|15.53|18.62|15.5|0
1647339030000|2022-03-15 10:10:30|18.65|15.53|18.72|15.6|18.75|15.63|18.65|15.53|0
1647339040000|2022-03-15 10:10:40|18.73|15.61|18.74|15.62|18.74|15.62|18.72|15.6|0
1647339050000|2022-03-15 10:10:50|18.76|15.64|18.72|15.6|18.76|15.64|18.72|15.6|0
1647339060000|2022-03-15 10:11:00|18.7|15.58|18.7|15.58|18.72|15.6|18.7|15.58|0
1647339070000|2022-03-15 10:11:10|18.75|15.63|18.76|15.64|18.76|15.64|18.75|15.63|0
1647339080000|2022-03-15 10:11:20|18.79|15.67|18.79|15.67|18.79|15.67|18.77|15.65|0
1647339090000|2022-03-15 10:11:30|18.77|15.65|18.81|15.69|18.81|15.69|18.77|15.65|0
1647339100000|2022-03-15 10:11:40|18.83|15.71|18.9|15.78|18.9|15.78|18.83|15.71|0
1647339110000|2022-03-15 10:11:50|18.93|15.81|18.87|15.75|18.93|15.81|18.87|15.75|0
1647339120000|2022-03-15 10:12:00|18.88|15.76|18.86|15.74|18.9|15.78|18.86|15.74|0
1647339130000|2022-03-15 10:12:10|18.88|15.76|18.9|15.78|18.9|15.78|18.86|15.74|0
1647339140000|2022-03-15 10:12:20|18.92|15.8|18.93|15.81|18.95|15.83|18.92|15.8|0
1647339150000|2022-03-15 10:12:30|18.94|15.82|18.93|15.81|18.94|15.82|18.93|15.81|0
1647339160000|2022-03-15 10:12:40|18.95|15.83|18.95|15.83|18.95|15.83|18.95|15.83|0
1647339170000|2022-03-15 10:12:50|19|15.88|19.09|15.97|19.09|15.97|19|15.88|0
1647339180000|2022-03-15 10:13:00|19.07|15.95|19.13|16.01|19.13|16.01|19.07|15.95|0
1647339190000|2022-03-15 10:13:10|19.14|16.02|19.18|16.06|19.18|16.06|19.14|16.02|0
1647339200000|2022-03-15 10:13:20|19.16|16.04|19.09|15.97|19.16|16.04|19.09|15.97|0
1647339210000|2022-03-15 10:13:30|19.08|15.96|19.08|15.96|19.08|15.96|19.07|15.95|0
1647339220000|2022-03-15 10:13:40|19.14|16.02|19.13|16.01|19.14|16.02|19.13|16.01|0
1647339230000|2022-03-15 10:13:50|19.1|15.98|19.13|16.01|19.13|16.01|19.1|15.98|0
1647339240000|2022-03-15 10:14:00|19.12|16|19.13|16.01|19.16|16.04|19.1|15.98|0
1647339250000|2022-03-15 10:14:10|19.14|16.02|19.19|16.07|19.21|16.09|19.12|16|0
1647339260000|2022-03-15 10:14:20|19.21|16.09|19.25|16.13|19.25|16.13|19.21|16.09|0
1647339270000|2022-03-15 10:14:30|19.21|16.09|19.18|16.06|19.21|16.09|19.18|16.06|0
1647339280000|2022-03-15 10:14:40|19.16|16.04|19.2|16.08|19.2|16.08|19.16|16.04|0
1647339290000|2022-03-15 10:14:50|19.21|16.09|19.18|16.06|19.21|16.09|19.18|16.06|0
1647339300000|2022-03-15 10:15:00|19.16|16.04|19.21|16.09|19.21|16.09|19.16|16.04|0
1647339310000|2022-03-15 10:15:10|19.26|16.14|19.22|16.1|19.26|16.14|19.22|16.1|0
1647339320000|2022-03-15 10:15:20|19.24|16.12|19.12|16|19.24|16.12|19.12|16|0
1647339330000|2022-03-15 10:15:30|19.13|16.01|19.16|16.04|19.16|16.04|19.13|16.01|0
1647339340000|2022-03-15 10:15:40|19.19|16.07|19.21|16.09|19.21|16.09|19.18|16.06|0
1647339350000|2022-03-15 10:15:50|19.26|16.14|19.24|16.12|19.28|16.16|19.24|16.12|0
1647339360000|2022-03-15 10:16:00|19.21|16.09|19.19|16.07|19.21|16.09|19.19|16.07|0
1647339370000|2022-03-15 10:16:10|19.18|16.06|19.14|16.02|19.19|16.07|19.14|16.02|0
1647339380000|2022-03-15 10:16:20|19.15|16.03|19.18|16.06|19.18|16.06|19.15|16.03|0
1647339390000|2022-03-15 10:16:30|19.14|16.02|19.15|16.03|19.15|16.03|19.14|16.02|0
1647339400000|2022-03-15 10:16:40|19.14|16.02|19.15|16.03|19.15|16.03|19.12|16|0
1647339410000|2022-03-15 10:16:50|19.14|16.02|19.12|16|19.14|16.02|19.12|16|0
1647339420000|2022-03-15 10:17:00|19.1|15.98|19.09|15.97|19.12|16|19.09|15.97|0
1647339430000|2022-03-15 10:17:10|19.08|15.96|19.03|15.91|19.08|15.96|19.03|15.91|0
1647339440000|2022-03-15 10:17:20|19.02|15.9|18.96|15.84|19.02|15.9|18.96|15.84|0
1647339450000|2022-03-15 10:17:30|18.99|15.87|18.95|15.83|18.99|15.87|18.95|15.83|0
1647339460000|2022-03-15 10:17:40|18.94|15.82|18.95|15.83|18.95|15.83|18.93|15.81|0
1647339470000|2022-03-15 10:17:50|18.9|15.78|18.93|15.81|18.93|15.81|18.9|15.78|0
1647339480000|2022-03-15 10:18:00|18.91|15.79|18.91|15.79|18.94|15.82|18.9|15.78|0
1647339490000|2022-03-15 10:18:10|18.93|15.81|18.9|15.78|18.93|15.81|18.9|15.78|0
1647339500000|2022-03-15 10:18:20|18.89|15.77|18.91|15.79|18.91|15.79|18.89|15.77|0
1647339510000|2022-03-15 10:18:30|18.94|15.82|18.93|15.81|18.94|15.82|18.93|15.81|0
1647339520000|2022-03-15 10:18:40|18.91|15.79|18.91|15.79|18.93|15.81|18.91|15.79|0
1647339530000|2022-03-15 10:18:50|18.95|15.83|19|15.88|19|15.88|18.95|15.83|0
1647339540000|2022-03-15 10:19:00|18.98|15.86|18.93|15.81|18.98|15.86|18.93|15.81|0
1647339550000|2022-03-15 10:19:10|18.95|15.83|18.96|15.84|19|15.88|18.95|15.83|0
1647339560000|2022-03-15 10:19:20|18.95|15.83|18.97|15.85|18.97|15.85|18.95|15.83|0
1647339570000|2022-03-15 10:19:30|19|15.88|19.04|15.92|19.04|15.92|19|15.88|0
1647339580000|2022-03-15 10:19:40|19.06|15.94|19.07|15.95|19.09|15.97|19.06|15.94|0
1647339590000|2022-03-15 10:19:50|19.08|15.96|19.04|15.92|19.08|15.96|19.04|15.92|0
1647339600000|2022-03-15 10:20:00|19.02|15.9|19.02|15.9|19.03|15.91|19.02|15.9|0
1647339610000|2022-03-15 10:20:10|19.03|15.91|19.02|15.9|19.03|15.91|19.02|15.9|0
1647339620000|2022-03-15 10:20:20|19|15.88|19|15.88|19.02|15.9|18.98|15.86|0
1647339630000|2022-03-15 10:20:30|19.02|15.9|18.93|15.81|19.02|15.9|18.93|15.81|0
1647339640000|2022-03-15 10:20:40|18.91|15.79|18.97|15.85|18.97|15.85|18.91|15.79|0
1647339650000|2022-03-15 10:20:50|18.95|15.83|18.95|15.83|18.95|15.83|18.93|15.81|0
1647339660000|2022-03-15 10:21:00|18.93|15.81|18.95|15.83|18.95|15.83|18.93|15.81|0
1647339670000|2022-03-15 10:21:10|18.97|15.85|18.98|15.86|18.98|15.86|18.97|15.85|0
1647339680000|2022-03-15 10:21:20|18.97|15.85|18.96|15.84|18.97|15.85|18.95|15.83|0
1647339690000|2022-03-15 10:21:30|18.97|15.85|18.93|15.81|19.02|15.9|18.93|15.81|0
1647339700000|2022-03-15 10:21:40|18.88|15.76|18.75|15.63|18.88|15.76|18.74|15.62|0
1647339710000|2022-03-15 10:21:50|18.64|15.52|18.62|15.5|18.64|15.52|18.62|15.5|0
1647339720000|2022-03-15 10:22:00|18.64|15.52|18.67|15.55|18.67|15.55|18.64|15.52|0
1647339730000|2022-03-15 10:22:10|18.94|15.82|19.27|16.15|19.27|16.15|18.94|15.82|0
1647339740000|2022-03-15 10:22:20|19.25|16.13|19.37|16.25|19.37|16.25|19.25|16.13|0
1647339750000|2022-03-15 10:22:30|19.33|16.21|19.39|16.27|19.39|16.27|19.33|16.21|0
1647339760000|2022-03-15 10:22:40|19.35|16.23|19.33|16.21|19.35|16.23|19.33|16.21|0
1647339770000|2022-03-15 10:22:50|19.28|16.16|19.23|16.11|19.28|16.16|19.23|16.11|0
1647339780000|2022-03-15 10:23:00|19.26|16.14|19.23|16.11|19.26|16.14|19.23|16.11|0
1647339790000|2022-03-15 10:23:10|19.21|16.09|19.14|16.02|19.21|16.09|19.14|16.02|0
1647339800000|2022-03-15 10:23:20|19.16|16.04|19.26|16.14|19.26|16.14|19.16|16.04|0
1647339810000|2022-03-15 10:23:30|19.28|16.16|19.28|16.16|19.29|16.17|19.28|16.16|0
1647339820000|2022-03-15 10:23:40|19.31|16.19|19.29|16.17|19.31|16.19|19.23|16.11|0
1647339830000|2022-03-15 10:23:50|19.25|16.13|19.15|16.03|19.25|16.13|19.15|16.03|0
1647339840000|2022-03-15 10:24:00|19.22|16.1|19.25|16.13|19.25|16.13|19.22|16.1|0
1647339850000|2022-03-15 10:24:10|19.23|16.11|19.2|16.08|19.23|16.11|19.2|16.08|0
1647339860000|2022-03-15 10:24:20|19.19|16.07|19.17|16.05|19.19|16.07|19.16|16.04|0
1647339870000|2022-03-15 10:24:30|19.14|16.02|19.15|16.03|19.15|16.03|19.14|16.02|0
1647339880000|2022-03-15 10:24:40|19.16|16.04|19.15|16.03|19.16|16.04|19.15|16.03|0
1647339890000|2022-03-15 10:24:50|19.16|16.04|19.15|16.03|19.16|16.04|19.15|16.03|0
1647339900000|2022-03-15 10:25:00|19.16|16.04|19.15|16.03|19.16|16.04|19.11|15.99|0
1647339910000|2022-03-15 10:25:10|19.19|16.07|19.28|16.16|19.28|16.16|19.19|16.07|0
1647339920000|2022-03-15 10:25:20|19.26|16.14|19.33|16.21|19.33|16.21|19.26|16.14|0
1647339930000|2022-03-15 10:25:30|19.31|16.19|19.31|16.19|19.32|16.2|19.31|16.19|0
1647339940000|2022-03-15 10:25:40|19.29|16.17|19.31|16.19|19.31|16.19|19.29|16.17|0
1647339950000|2022-03-15 10:25:50|19.34|16.22|19.29|16.17|19.34|16.22|19.29|16.17|0
1647339960000|2022-03-15 10:26:00|19.33|16.21|19.28|16.16|19.33|16.21|19.28|16.16|0
1647339970000|2022-03-15 10:26:10|19.24|16.12|19.32|16.2|19.32|16.2|19.24|16.12|0
1647339980000|2022-03-15 10:26:20|19.31|16.19|19.33|16.21|19.33|16.21|19.28|16.16|0
1647339990000|2022-03-15 10:26:30|19.32|16.2|19.29|16.17|19.33|16.21|19.29|16.17|0
1647340000000|2022-03-15 10:26:40|19.31|16.19|19.31|16.19|19.32|16.2|19.31|16.19|0
1647340010000|2022-03-15 10:26:50|19.32|16.2|19.33|16.21|19.33|16.21|19.32|16.2|0
1647340020000|2022-03-15 10:27:00|19.31|16.19|19.32|16.2|19.32|16.2|19.29|16.17|0
1647340030000|2022-03-15 10:27:10|19.29|16.17|19.35|16.23|19.41|16.29|19.29|16.17|0
1647340040000|2022-03-15 10:27:20|19.38|16.26|19.38|16.26|19.41|16.29|19.38|16.26|0
1647340050000|2022-03-15 10:27:30|19.4|16.28|19.38|16.26|19.4|16.28|19.36|16.24|0
1647340060000|2022-03-15 10:27:40|19.35|16.23|19.36|16.24|19.36|16.24|19.33|16.21|0
1647340070000|2022-03-15 10:27:50|19.32|16.2|19.33|16.21|19.35|16.23|19.32|16.2|0
1647340080000|2022-03-15 10:28:00|19.34|16.22|19.35|16.23|19.36|16.24|19.34|16.22|0
1647340090000|2022-03-15 10:28:10|19.32|16.2|19.35|16.23|19.35|16.23|19.32|16.2|0
1647340100000|2022-03-15 10:28:20|19.34|16.22|19.32|16.2|19.34|16.22|19.3|16.18|0
1647340110000|2022-03-15 10:28:30|19.29|16.17|19.27|16.15|19.29|16.17|19.24|16.12|0
1647340120000|2022-03-15 10:28:40|19.24|16.12|19.23|16.11|19.24|16.12|19.22|16.1|0
1647340130000|2022-03-15 10:28:50|19.22|16.1|19.28|16.16|19.28|16.16|19.21|16.09|0
1647340140000|2022-03-15 10:29:00|19.32|16.2|19.27|16.15|19.32|16.2|19.26|16.14|0
1647340150000|2022-03-15 10:29:10|19.33|16.21|19.33|16.21|19.35|16.23|19.3|16.18|0
1647340160000|2022-03-15 10:29:20|19.34|16.22|19.35|16.23|19.35|16.23|19.33|16.21|0
1647340170000|2022-03-15 10:29:30|19.33|16.21|19.33|16.21|19.34|16.22|19.33|16.21|0
1647340180000|2022-03-15 10:29:40|19.32|16.2|19.34|16.22|19.34|16.22|19.32|16.2|0
1647340190000|2022-03-15 10:29:50|19.33|16.21|19.3|16.18|19.33|16.21|19.3|16.18|0
1647340200000|2022-03-15 10:30:00|19.4|16.28|19.45|16.33|19.5|16.38|19.4|16.28|0
1647340210000|2022-03-15 10:30:10|19.4|16.28|19.41|16.29|19.41|16.29|19.4|16.28|0
1647340220000|2022-03-15 10:30:20|19.39|16.27|19.4|16.28|19.42|16.3|19.39|16.27|0
1647340230000|2022-03-15 10:30:30|19.38|16.26|19.36|16.24|19.38|16.26|19.36|16.24|0
1647340240000|2022-03-15 10:30:40|19.35|16.23|19.33|16.21|19.35|16.23|19.32|16.2|0
1647340250000|2022-03-15 10:30:50|19.36|16.24|19.38|16.26|19.38|16.26|19.36|16.24|0
1647340260000|2022-03-15 10:31:00|19.39|16.27|19.36|16.24|19.4|16.28|19.36|16.24|0
1647340270000|2022-03-15 10:31:10|19.38|16.26|19.34|16.22|19.38|16.26|19.34|16.22|0
1647340280000|2022-03-15 10:31:20|19.3|16.18|19.38|16.26|19.38|16.26|19.3|16.18|0
1647340290000|2022-03-15 10:31:30|19.35|16.23|19.4|16.28|19.4|16.28|19.35|16.23|0
1647340300000|2022-03-15 10:31:40|19.38|16.26|19.41|16.29|19.41|16.29|19.38|16.26|0
1647340310000|2022-03-15 10:31:50|19.4|16.28|19.46|16.34|19.47|16.35|19.4|16.28|0
1647340320000|2022-03-15 10:32:00|19.47|16.35|19.48|16.36|19.48|16.36|19.46|16.34|0
1647340330000|2022-03-15 10:32:10|19.52|16.4|19.51|16.39|19.52|16.4|19.48|16.36|0
1647340340000|2022-03-15 10:32:20|19.5|16.38|19.53|16.41|19.56|16.44|19.5|16.38|0
1647340350000|2022-03-15 10:32:30|19.55|16.43|19.57|16.45|19.57|16.45|19.52|16.4|0
1647340360000|2022-03-15 10:32:40|19.59|16.47|19.57|16.45|19.62|16.5|19.57|16.45|0
1647340370000|2022-03-15 10:32:50|19.54|16.42|19.57|16.45|19.57|16.45|19.52|16.4|0
1647340380000|2022-03-15 10:33:00|19.56|16.44|19.57|16.45|19.57|16.45|19.56|16.44|0
1647340390000|2022-03-15 10:33:10|19.54|16.42|19.52|16.4|19.57|16.45|19.52|16.4|0
1647340400000|2022-03-15 10:33:20|19.51|16.39|19.51|16.39|19.52|16.4|19.51|16.39|0
1647340410000|2022-03-15 10:33:30|19.5|16.38|19.57|16.45|19.57|16.45|19.5|16.38|0
1647340420000|2022-03-15 10:33:40|19.56|16.44|19.59|16.47|19.59|16.47|19.54|16.42|0
1647340430000|2022-03-15 10:33:50|19.57|16.45|19.56|16.44|19.57|16.45|19.56|16.44|0
1647340440000|2022-03-15 10:34:00|19.57|16.45|19.65|16.53|19.65|16.53|19.57|16.45|0
1647340450000|2022-03-15 10:34:10|19.64|16.52|19.72|16.6|19.72|16.6|19.64|16.52|0
1647340460000|2022-03-15 10:34:20|19.69|16.57|19.64|16.52|19.69|16.57|19.64|16.52|0
1647340470000|2022-03-15 10:34:30|19.69|16.57|19.75|16.63|19.75|16.63|19.69|16.57|0
1647340480000|2022-03-15 10:34:40|19.76|16.64|19.78|16.66|19.79|16.67|19.76|16.64|0
1647340490000|2022-03-15 10:34:50|19.76|16.64|19.78|16.66|19.79|16.67|19.76|16.64|0
1647340500000|2022-03-15 10:35:00|19.81|16.69|19.82|16.7|19.84|16.72|19.79|16.67|0
1647340510000|2022-03-15 10:35:10|19.81|16.69|19.79|16.67|19.81|16.69|19.79|16.67|0
1647340520000|2022-03-15 10:35:20|19.76|16.64|19.78|16.66|19.79|16.67|19.76|16.64|0
1647340530000|2022-03-15 10:35:30|19.79|16.67|19.82|16.7|19.86|16.74|19.79|16.67|0
1647340540000|2022-03-15 10:35:40|19.84|16.72|19.86|16.74|19.86|16.74|19.84|16.72|0
1647340550000|2022-03-15 10:35:50|19.87|16.75|19.87|16.75|19.87|16.75|19.87|16.75|0
1647340560000|2022-03-15 10:36:00|19.89|16.77|19.89|16.77|19.89|16.77|19.87|16.75|0
1647340570000|2022-03-15 10:36:10|19.85|16.73|19.81|16.69|19.86|16.74|19.81|16.69|0
1647340580000|2022-03-15 10:36:20|19.86|16.74|19.89|16.77|19.89|16.77|19.86|16.74|0
1647340590000|2022-03-15 10:36:30|19.86|16.74|19.86|16.74|19.86|16.74|19.86|16.74|0
1647340600000|2022-03-15 10:36:40|19.84|16.72|19.86|16.74|19.86|16.74|19.84|16.72|0
1647340610000|2022-03-15 10:36:50|19.85|16.73|19.84|16.72|19.85|16.73|19.84|16.72|0
1647340620000|2022-03-15 10:37:00|19.85|16.73|19.89|16.77|19.91|16.79|19.85|16.73|0
1647340650000|2022-03-15 10:37:30|19.9|16.78|19.94|16.82|19.95|16.83|19.9|16.78|0
1647340660000|2022-03-15 10:37:40|19.96|16.84|19.89|16.77|19.96|16.84|19.89|16.77|0
1647340670000|2022-03-15 10:37:50|19.94|16.82|19.91|16.79|19.94|16.82|19.91|16.79|0
1647340680000|2022-03-15 10:38:00|19.94|16.82|19.94|16.82|19.95|16.83|19.94|16.82|0
1647340690000|2022-03-15 10:38:10|19.92|16.8|19.94|16.82|19.94|16.82|19.92|16.8|0
1647340700000|2022-03-15 10:38:20|19.96|16.84|19.96|16.84|19.96|16.84|19.96|16.84|0
1647340710000|2022-03-15 10:38:30|19.94|16.82|19.89|16.77|19.96|16.84|19.89|16.77|0
1647340720000|2022-03-15 10:38:40|19.92|16.8|19.94|16.82|19.94|16.82|19.92|16.8|0
1647340730000|2022-03-15 10:38:50|19.96|16.84|19.96|16.84|19.96|16.84|19.96|16.84|0
1647340740000|2022-03-15 10:39:00|19.98|16.86|19.91|16.79|19.98|16.86|19.91|16.79|0
1647340750000|2022-03-15 10:39:10|19.86|16.74|19.89|16.77|19.89|16.77|19.84|16.72|0
1647340760000|2022-03-15 10:39:20|19.87|16.75|19.81|16.69|19.87|16.75|19.81|16.69|0
1647340770000|2022-03-15 10:39:30|19.86|16.74|19.86|16.74|19.86|16.74|19.86|16.74|0
1647340780000|2022-03-15 10:39:40|19.87|16.75|19.87|16.75|19.87|16.75|19.86|16.74|0
1647340790000|2022-03-15 10:39:50|19.84|16.72|19.79|16.67|19.84|16.72|19.79|16.67|0
1647340800000|2022-03-15 10:40:00|19.75|16.63|19.74|16.62|19.75|16.63|19.71|16.59|0
1647340810000|2022-03-15 10:40:10|19.71|16.59|19.71|16.59|19.71|16.59|19.69|16.57|0
1647340820000|2022-03-15 10:40:20|19.7|16.58|19.65|16.53|19.7|16.58|19.65|16.53|0
1647340830000|2022-03-15 10:40:30|19.64|16.52|19.66|16.54|19.68|16.56|19.64|16.52|0
1647340840000|2022-03-15 10:40:40|19.65|16.53|19.62|16.5|19.65|16.53|19.62|16.5|0
1647340850000|2022-03-15 10:40:50|19.64|16.52|19.62|16.5|19.64|16.52|19.62|16.5|0
1647340860000|2022-03-15 10:41:00|19.63|16.51|19.64|16.52|19.64|16.52|19.6|16.48|0
1647340870000|2022-03-15 10:41:10|19.62|16.5|19.64|16.52|19.64|16.52|19.62|16.5|0
1647340880000|2022-03-15 10:41:20|19.59|16.47|19.62|16.5|19.62|16.5|19.59|16.47|0
1647340890000|2022-03-15 10:41:30|19.63|16.51|19.59|16.47|19.63|16.51|19.59|16.47|0
1647340900000|2022-03-15 10:41:40|19.69|16.57|19.62|16.5|19.69|16.57|19.62|16.5|0
1647340910000|2022-03-15 10:41:50|19.6|16.48|19.6|16.48|19.6|16.48|19.6|16.48|0
1647340920000|2022-03-15 10:42:00|19.59|16.47|19.57|16.45|19.59|16.47|19.54|16.42|0
1647340930000|2022-03-15 10:42:10|19.52|16.4|19.52|16.4|19.52|16.4|19.51|16.39|0
1647340940000|2022-03-15 10:42:20|19.54|16.42|19.59|16.47|19.59|16.47|19.54|16.42|0
1647340950000|2022-03-15 10:42:30|19.54|16.42|19.49|16.37|19.54|16.42|19.49|16.37|0
1647340960000|2022-03-15 10:42:40|19.47|16.35|19.45|16.33|19.47|16.35|19.45|16.33|0
1647340970000|2022-03-15 10:42:50|19.47|16.35|19.48|16.36|19.49|16.37|19.47|16.35|0
1647340980000|2022-03-15 10:43:00|19.49|16.37|19.49|16.37|19.49|16.37|19.49|16.37|0
1647340990000|2022-03-15 10:43:10|19.47|16.35|19.47|16.35|19.47|16.35|19.46|16.34|0
1647341000000|2022-03-15 10:43:20|19.48|16.36|19.51|16.39|19.51|16.39|19.48|16.36|0
1647341010000|2022-03-15 10:43:30|19.49|16.37|19.49|16.37|19.52|16.4|19.49|16.37|0
1647341020000|2022-03-15 10:43:40|19.48|16.36|19.48|16.36|19.49|16.37|19.48|16.36|0
1647341030000|2022-03-15 10:43:50|19.43|16.31|19.45|16.33|19.45|16.33|19.43|16.31|0
1647341040000|2022-03-15 10:44:00|19.42|16.3|19.42|16.3|19.46|16.34|19.42|16.3|0
1647341050000|2022-03-15 10:44:10|19.43|16.31|19.41|16.29|19.43|16.31|19.41|16.29|0
1647341060000|2022-03-15 10:44:20|19.42|16.3|19.42|16.3|19.42|16.3|19.4|16.28|0
1647341070000|2022-03-15 10:44:30|19.4|16.28|19.45|16.33|19.45|16.33|19.4|16.28|0
1647341080000|2022-03-15 10:44:40|19.43|16.31|19.36|16.24|19.43|16.31|19.36|16.24|0
1647341090000|2022-03-15 10:44:50|19.37|16.25|19.37|16.25|19.37|16.25|19.34|16.22|0
1647341100000|2022-03-15 10:45:00|19.41|16.29|19.42|16.3|19.42|16.3|19.38|16.26|0
1647341110000|2022-03-15 10:45:10|19.4|16.28|19.4|16.28|19.4|16.28|19.4|16.28|0
1647341120000|2022-03-15 10:45:20|19.41|16.29|19.41|16.29|19.41|16.29|19.41|16.29|0
1647341130000|2022-03-15 10:45:30|19.42|16.3|19.4|16.28|19.42|16.3|19.38|16.26|0
1647341140000|2022-03-15 10:45:40|19.42|16.3|19.42|16.3|19.43|16.31|19.41|16.29|0
1647341150000|2022-03-15 10:45:50|19.41|16.29|19.4|16.28|19.41|16.29|19.4|16.28|0
1647341160000|2022-03-15 10:46:00|19.38|16.26|19.41|16.29|19.41|16.29|19.38|16.26|0
1647341170000|2022-03-15 10:46:10|19.42|16.3|19.44|16.32|19.44|16.32|19.42|16.3|0
1647341180000|2022-03-15 10:46:20|19.46|16.34|19.46|16.34|19.46|16.34|19.44|16.32|0
1647341190000|2022-03-15 10:46:30|19.5|16.38|19.54|16.42|19.54|16.42|19.49|16.37|0
1647341200000|2022-03-15 10:46:40|19.55|16.43|19.6|16.48|19.61|16.49|19.55|16.43|0
1647341210000|2022-03-15 10:46:50|19.59|16.47|19.58|16.46|19.59|16.47|19.57|16.45|0
1647341220000|2022-03-15 10:47:00|19.6|16.48|19.6|16.48|19.6|16.48|19.6|16.48|0
1647341230000|2022-03-15 10:47:10|19.64|16.52|19.64|16.52|19.64|16.52|19.63|16.51|0
1647341240000|2022-03-15 10:47:20|19.65|16.53|19.61|16.49|19.65|16.53|19.61|16.49|0
1647341250000|2022-03-15 10:47:30|19.6|16.48|19.47|16.35|19.6|16.48|19.47|16.35|0
1647341260000|2022-03-15 10:47:40|19.48|16.36|19.4|16.28|19.48|16.36|19.4|16.28|0
1647341270000|2022-03-15 10:47:50|19.43|16.31|19.47|16.35|19.47|16.35|19.43|16.31|0
1647341280000|2022-03-15 10:48:00|19.46|16.34|19.4|16.28|19.46|16.34|19.4|16.28|0
1647341290000|2022-03-15 10:48:10|19.43|16.31|19.49|16.37|19.49|16.37|19.43|16.31|0
1647341300000|2022-03-15 10:48:20|19.48|16.36|19.49|16.37|19.49|16.37|19.48|16.36|0
1647341310000|2022-03-15 10:48:30|19.48|16.36|19.49|16.37|19.49|16.37|19.48|16.36|0
1647341320000|2022-03-15 10:48:40|19.48|16.36|19.54|16.42|19.54|16.42|19.48|16.36|0
1647341330000|2022-03-15 10:48:50|19.5|16.38|19.49|16.37|19.5|16.38|19.49|16.37|0
1647341340000|2022-03-15 10:49:00|19.53|16.41|19.53|16.41|19.53|16.41|19.52|16.4|0
1647341350000|2022-03-15 10:49:10|19.52|16.4|19.52|16.4|19.52|16.4|19.5|16.38|0
1647341360000|2022-03-15 10:49:20|19.5|16.38|19.52|16.4|19.52|16.4|19.47|16.35|0
1647341370000|2022-03-15 10:49:30|19.55|16.43|19.56|16.44|19.56|16.44|19.54|16.42|0
1647341380000|2022-03-15 10:49:40|19.59|16.47|19.6|16.48|19.6|16.48|19.59|16.47|0
1647341390000|2022-03-15 10:49:50|19.59|16.47|19.66|16.54|19.66|16.54|19.59|16.47|0
1647341400000|2022-03-15 10:50:00|19.61|16.49|19.63|16.51|19.64|16.52|19.6|16.48|0
1647341410000|2022-03-15 10:50:10|19.64|16.52|19.69|16.57|19.69|16.57|19.64|16.52|0
1647341420000|2022-03-15 10:50:20|19.7|16.58|19.75|16.63|19.75|16.63|19.69|16.57|0
1647341430000|2022-03-15 10:50:30|19.76|16.64|19.75|16.63|19.76|16.64|19.75|16.63|0
1647341440000|2022-03-15 10:50:40|19.74|16.62|19.67|16.55|19.74|16.62|19.67|16.55|0
1647341450000|2022-03-15 10:50:50|19.66|16.54|19.66|16.54|19.66|16.54|19.66|16.54|0
1647341460000|2022-03-15 10:51:00|19.64|16.52|19.6|16.48|19.65|16.53|19.59|16.47|0
1647341470000|2022-03-15 10:51:10|19.61|16.49|19.64|16.52|19.64|16.52|19.61|16.49|0
1647341480000|2022-03-15 10:51:20|19.66|16.54|19.61|16.49|19.66|16.54|19.61|16.49|0
1647341490000|2022-03-15 10:51:30|19.69|16.57|19.66|16.54|19.69|16.57|19.66|16.54|0
1647341500000|2022-03-15 10:51:40|19.69|16.57|19.69|16.57|19.69|16.57|19.66|16.54|0
1647341510000|2022-03-15 10:51:50|19.71|16.59|19.67|16.55|19.71|16.59|19.67|16.55|0
1647341520000|2022-03-15 10:52:00|19.66|16.54|19.66|16.54|19.7|16.58|19.66|16.54|0
1647341530000|2022-03-15 10:52:10|19.67|16.55|19.69|16.57|19.69|16.57|19.67|16.55|0
1647341540000|2022-03-15 10:52:20|19.71|16.59|19.69|16.57|19.71|16.59|19.69|16.57|0
1647341550000|2022-03-15 10:52:30|19.7|16.58|19.72|16.6|19.72|16.6|19.7|16.58|0
1647341560000|2022-03-15 10:52:40|19.71|16.59|19.64|16.52|19.71|16.59|19.64|16.52|0
1647341570000|2022-03-15 10:52:50|19.65|16.53|19.66|16.54|19.66|16.54|19.65|16.53|0
1647341580000|2022-03-15 10:53:00|19.65|16.53|19.71|16.59|19.71|16.59|19.65|16.53|0
1647341590000|2022-03-15 10:53:10|19.76|16.64|19.83|16.71|19.83|16.71|19.76|16.64|0
1647341600000|2022-03-15 10:53:20|19.91|16.79|20.03|16.91|20.03|16.91|19.91|16.79|0
1647341610000|2022-03-15 10:53:30|20.15|17.03|20.06|16.94|20.15|17.03|20.06|16.94|0
1647341620000|2022-03-15 10:53:40|20.08|16.96|20.01|16.89|20.08|16.96|20.01|16.89|0
1647341630000|2022-03-15 10:53:50|19.98|16.86|19.96|16.84|19.99|16.87|19.94|16.82|0
1647341640000|2022-03-15 10:54:00|19.94|16.82|20.03|16.91|20.03|16.91|19.94|16.82|0
1647341650000|2022-03-15 10:54:10|20.07|16.95|20.04|16.92|20.07|16.95|20.03|16.91|0
1647341660000|2022-03-15 10:54:20|20.08|16.96|20.05|16.93|20.08|16.96|20.05|16.93|0
1647341670000|2022-03-15 10:54:30|20.03|16.91|20.09|16.97|20.09|16.97|20.03|16.91|0
1647341680000|2022-03-15 10:54:40|20.15|17.03|20.38|17.26|20.38|17.26|20.15|17.03|0
1647341690000|2022-03-15 10:54:50|20.43|17.31|20.44|17.32|20.46|17.34|20.4|17.28|0
1647341700000|2022-03-15 10:55:00|20.4|17.28|20.43|17.31|20.43|17.31|20.4|17.28|0
1647341710000|2022-03-15 10:55:10|20.4|17.28|20.32|17.2|20.4|17.28|20.3|17.18|0
1647341720000|2022-03-15 10:55:20|20.34|17.22|20.38|17.26|20.4|17.28|20.33|17.21|0
1647341730000|2022-03-15 10:55:30|20.39|17.27|20.37|17.25|20.39|17.27|20.37|17.25|0
1647341740000|2022-03-15 10:55:40|20.4|17.28|20.42|17.3|20.42|17.3|20.39|17.27|0
1647341750000|2022-03-15 10:55:50|20.43|17.31|20.43|17.31|20.43|17.31|20.42|17.3|0
1647341760000|2022-03-15 10:56:00|20.4|17.28|19.44|16.32|21.33|18.21|19.44|16.32|0
1647341770000|2022-03-15 10:56:10|19.54|16.42|19.61|16.49|19.61|16.49|19.54|16.42|0
1647341780000|2022-03-15 10:56:20|19.59|16.47|19.23|16.11|19.59|16.47|19.23|16.11|0
1647341790000|2022-03-15 10:56:30|19.24|16.12|19.28|16.16|19.28|16.16|19.24|16.12|0
1647341800000|2022-03-15 10:56:40|19.38|16.26|19.54|16.42|19.54|16.42|19.38|16.26|0
1647341810000|2022-03-15 10:56:50|19.51|16.39|19.4|16.28|19.51|16.39|19.4|16.28|0
1647341820000|2022-03-15 10:57:00|19.44|16.32|19.29|16.17|19.44|16.32|19.23|16.11|0
1647341830000|2022-03-15 10:57:10|19.32|16.2|19.26|16.14|19.32|16.2|19.26|16.14|0
1647341840000|2022-03-15 10:57:20|19.27|16.15|19.28|16.16|19.29|16.17|19.27|16.15|0
1647341850000|2022-03-15 10:57:30|19.27|16.15|19.21|16.09|19.27|16.15|19.21|16.09|0
1647341860000|2022-03-15 10:57:40|19.17|16.05|19.1|15.98|19.17|16.05|19.1|15.98|0
1647341870000|2022-03-15 10:57:50|19.12|16|19.15|16.03|19.17|16.05|19.12|16|0
1647341880000|2022-03-15 10:58:00|19.13|16.01|19.08|15.96|19.13|16.01|19.08|15.96|0
1647341890000|2022-03-15 10:58:10|19.12|16|19.09|15.97|19.12|16|19.09|15.97|0
1647341900000|2022-03-15 10:58:20|19.05|15.93|19.08|15.96|19.09|15.97|19.05|15.93|0
1647341910000|2022-03-15 10:58:30|19.06|15.94|19.03|15.91|19.12|16|19.03|15.91|0
1647341920000|2022-03-15 10:58:40|19|15.88|18.92|15.8|19|15.88|18.92|15.8|0
1647341930000|2022-03-15 10:58:50|18.95|15.83|18.97|15.85|18.97|15.85|18.95|15.83|0
1647341940000|2022-03-15 10:59:00|18.99|15.87|19.03|15.91|19.03|15.91|18.99|15.87|0
1647341950000|2022-03-15 10:59:10|18.98|15.86|18.98|15.86|19.01|15.89|18.98|15.86|0
1647341960000|2022-03-15 10:59:20|18.97|15.85|18.94|15.82|18.97|15.85|18.93|15.81|0
1647341970000|2022-03-15 10:59:30|18.91|15.79|18.86|15.74|18.91|15.79|18.86|15.74|0
1647341980000|2022-03-15 10:59:40|18.88|15.76|18.88|15.76|18.88|15.76|18.88|15.76|0
1647341990000|2022-03-15 10:59:50|18.84|15.72|18.81|15.69|18.84|15.72|18.81|15.69|0
1647342000000|2022-03-15 11:00:00|18.86|15.74|18.95|15.83|18.95|15.83|18.86|15.74|0
1647342010000|2022-03-15 11:00:10|18.98|15.86|19.05|15.93|19.07|15.95|18.95|15.83|0
1647342020000|2022-03-15 11:00:20|19.09|15.97|19.17|16.05|19.17|16.05|19.09|15.97|0
1647342030000|2022-03-15 11:00:30|19.2|16.08|19.18|16.06|19.21|16.09|19.18|16.06|0
1647342040000|2022-03-15 11:00:40|19.17|16.05|19.15|16.03|19.17|16.05|19.15|16.03|0
1647342050000|2022-03-15 11:00:50|19.13|16.01|19.12|16|19.13|16.01|19.12|16|0
1647342060000|2022-03-15 11:01:00|19.13|16.01|19.16|16.04|19.16|16.04|19.12|16|0
1647342070000|2022-03-15 11:01:10|19.23|16.11|19.27|16.15|19.34|16.22|19.23|16.11|0
1647342080000|2022-03-15 11:01:20|19.22|16.1|19.21|16.09|19.22|16.1|19.21|16.09|0
1647342090000|2022-03-15 11:01:30|19.17|16.05|19.12|16|19.17|16.05|19.12|16|0
1647342100000|2022-03-15 11:01:40|19.07|15.95|19.05|15.93|19.07|15.95|19.05|15.93|0
1647342110000|2022-03-15 11:01:50|19.03|15.91|19.03|15.91|19.03|15.91|19.03|15.91|0
1647342120000|2022-03-15 11:02:00|18.98|15.86|19|15.88|19|15.88|18.98|15.86|0
1647342130000|2022-03-15 11:02:10|19.03|15.91|19.04|15.92|19.04|15.92|19|15.88|0
1647342140000|2022-03-15 11:02:20|19.05|15.93|19.1|15.98|19.1|15.98|19.03|15.91|0
1647342150000|2022-03-15 11:02:30|19.05|15.93|19.04|15.92|19.05|15.93|19.03|15.91|0
1647342160000|2022-03-15 11:02:40|19.05|15.93|19.1|15.98|19.1|15.98|19.05|15.93|0
1647342170000|2022-03-15 11:02:50|19.07|15.95|19.05|15.93|19.07|15.95|19.05|15.93|0
1647342180000|2022-03-15 11:03:00|19.01|15.89|18.98|15.86|19.03|15.91|18.98|15.86|0
1647342190000|2022-03-15 11:03:10|19|15.88|19.03|15.91|19.03|15.91|19|15.88|0
1647342200000|2022-03-15 11:03:20|19.05|15.93|19.04|15.92|19.05|15.93|19.04|15.92|0
1647342210000|2022-03-15 11:03:30|19.07|15.95|19.06|15.94|19.1|15.98|19.06|15.94|0
1647342220000|2022-03-15 11:03:40|19.09|15.97|19.06|15.94|19.09|15.97|19.06|15.94|0
1647342230000|2022-03-15 11:03:50|19.07|15.95|19.07|15.95|19.09|15.97|19.04|15.92|0
1647342240000|2022-03-15 11:04:00|19.16|16.04|19.16|16.04|19.17|16.05|19.13|16.01|0
1647342250000|2022-03-15 11:04:10|19.24|16.12|19.24|16.12|19.24|16.12|19.24|16.12|0
1647342260000|2022-03-15 11:04:20|19.29|16.17|19.29|16.17|19.29|16.17|19.29|16.17|0
1647342270000|2022-03-15 11:04:30|19.23|16.11|19.27|16.15|19.27|16.15|19.23|16.11|0
1647342280000|2022-03-15 11:04:40|19.29|16.17|19.27|16.15|19.29|16.17|19.27|16.15|0
1647342290000|2022-03-15 11:04:50|19.22|16.1|19.29|16.17|19.29|16.17|19.22|16.1|0
1647342300000|2022-03-15 11:05:00|19.28|16.16|19.29|16.17|19.36|16.24|19.28|16.16|0
1647342310000|2022-03-15 11:05:10|19.32|16.2|19.33|16.21|19.33|16.21|19.29|16.17|0
1647342320000|2022-03-15 11:05:20|19.32|16.2|19.34|16.22|19.38|16.26|19.32|16.2|0
1647342330000|2022-03-15 11:05:30|19.32|16.2|19.35|16.23|19.35|16.23|19.32|16.2|0
1647342340000|2022-03-15 11:05:40|19.3|16.18|19.27|16.15|19.3|16.18|19.27|16.15|0
1647342350000|2022-03-15 11:05:50|19.29|16.17|19.29|16.17|19.3|16.18|19.29|16.17|0
1647342360000|2022-03-15 11:06:00|19.32|16.2|19.27|16.15|19.33|16.21|19.27|16.15|0
1647342370000|2022-03-15 11:06:10|19.29|16.17|19.3|16.18|19.3|16.18|19.28|16.16|0
1647342380000|2022-03-15 11:06:20|19.34|16.22|19.41|16.29|19.41|16.29|19.34|16.22|0
1647342390000|2022-03-15 11:06:30|19.42|16.3|19.34|16.22|19.42|16.3|19.34|16.22|0
1647342400000|2022-03-15 11:06:40|19.36|16.24|19.39|16.27|19.41|16.29|19.35|16.23|0
1647342410000|2022-03-15 11:06:50|19.41|16.29|19.46|16.34|19.54|16.42|19.41|16.29|0
1647342420000|2022-03-15 11:07:00|19.44|16.32|19.61|16.49|19.61|16.49|19.44|16.32|0
1647342430000|2022-03-15 11:07:10|19.6|16.48|19.58|16.46|19.63|16.51|19.58|16.46|0
1647342440000|2022-03-15 11:07:20|19.53|16.41|19.53|16.41|19.56|16.44|19.53|16.41|0
1647342450000|2022-03-15 11:07:30|19.52|16.4|19.38|16.26|19.52|16.4|19.38|16.26|0
1647342460000|2022-03-15 11:07:40|19.34|16.22|19.31|16.19|19.34|16.22|19.27|16.15|0
1647342470000|2022-03-15 11:07:50|19.3|16.18|19.3|16.18|19.3|16.18|19.3|16.18|0
1647342480000|2022-03-15 11:08:00|19.34|16.22|19.42|16.3|19.42|16.3|19.28|16.16|0
1647342490000|2022-03-15 11:08:10|19.38|16.26|19.44|16.32|19.46|16.34|19.38|16.26|0
1647342500000|2022-03-15 11:08:20|19.41|16.29|19.47|16.35|19.47|16.35|19.41|16.29|0
1647342510000|2022-03-15 11:08:30|19.52|16.4|19.51|16.39|19.55|16.43|19.51|16.39|0
1647342520000|2022-03-15 11:08:40|19.53|16.41|19.56|16.44|19.56|16.44|19.52|16.4|0
1647342530000|2022-03-15 11:08:50|19.52|16.4|19.53|16.41|19.56|16.44|19.52|16.4|0
1647342540000|2022-03-15 11:09:00|19.55|16.43|19.55|16.43|19.56|16.44|19.53|16.41|0
1647342550000|2022-03-15 11:09:10|19.56|16.44|19.61|16.49|19.63|16.51|19.56|16.44|0
1647342560000|2022-03-15 11:09:20|19.76|16.64|19.76|16.64|19.76|16.64|19.73|16.61|0
1647342570000|2022-03-15 11:09:30|19.73|16.61|19.69|16.57|19.73|16.61|19.66|16.54|0
1647342580000|2022-03-15 11:09:40|19.66|16.54|19.71|16.59|19.73|16.61|19.66|16.54|0
1647342590000|2022-03-15 11:09:50|19.68|16.56|19.72|16.6|19.72|16.6|19.68|16.56|0
1647342600000|2022-03-15 11:10:00|19.73|16.61|19.71|16.59|19.73|16.61|19.71|16.59|0
1647342610000|2022-03-15 11:10:10|19.73|16.61|19.74|16.62|19.74|16.62|19.72|16.6|0
1647342620000|2022-03-15 11:10:20|19.71|16.59|19.66|16.54|19.72|16.6|19.66|16.54|0
1647342630000|2022-03-15 11:10:30|19.64|16.52|19.52|16.4|19.64|16.52|19.52|16.4|0
1647342640000|2022-03-15 11:10:40|19.58|16.46|19.6|16.48|19.61|16.49|19.58|16.46|0
1647342650000|2022-03-15 11:10:50|19.58|16.46|19.55|16.43|19.58|16.46|19.55|16.43|0
1647342660000|2022-03-15 11:11:00|19.56|16.44|19.63|16.51|19.63|16.51|19.56|16.44|0
1647342670000|2022-03-15 11:11:10|19.62|16.5|19.62|16.5|19.62|16.5|19.61|16.49|0
1647342680000|2022-03-15 11:11:20|19.61|16.49|19.61|16.49|19.63|16.51|19.61|16.49|0
1647342690000|2022-03-15 11:11:30|19.62|16.5|19.53|16.41|19.62|16.5|19.52|16.4|0
1647342700000|2022-03-15 11:11:40|19.56|16.44|19.61|16.49|19.61|16.49|19.56|16.44|0
1647342710000|2022-03-15 11:11:50|19.63|16.51|19.66|16.54|19.66|16.54|19.62|16.5|0
1647342720000|2022-03-15 11:12:00|19.76|16.64|19.76|16.64|19.76|16.64|19.68|16.56|0
1647342730000|2022-03-15 11:12:10|19.74|16.62|19.81|16.69|19.81|16.69|19.73|16.61|0
1647342740000|2022-03-15 11:12:20|19.74|16.62|19.81|16.69|19.81|16.69|19.74|16.62|0
1647342750000|2022-03-15 11:12:30|19.86|16.74|19.86|16.74|19.86|16.74|19.83|16.71|0
1647342760000|2022-03-15 11:12:40|19.83|16.71|19.81|16.69|19.83|16.71|19.81|16.69|0
1647342770000|2022-03-15 11:12:50|19.73|16.61|19.71|16.59|19.73|16.61|19.67|16.55|0
1647342780000|2022-03-15 11:13:00|19.74|16.62|19.79|16.67|19.82|16.7|19.74|16.62|0
1647342790000|2022-03-15 11:13:10|19.78|16.66|19.73|16.61|19.78|16.66|19.73|16.61|0
1647342800000|2022-03-15 11:13:20|19.78|16.66|19.79|16.67|19.79|16.67|19.78|16.66|0
1647342810000|2022-03-15 11:13:30|19.81|16.69|19.76|16.64|19.81|16.69|19.76|16.64|0
1647342820000|2022-03-15 11:13:40|19.74|16.62|19.68|16.56|19.74|16.62|19.68|16.56|0
1647342830000|2022-03-15 11:13:50|19.69|16.57|19.64|16.52|19.71|16.59|19.64|16.52|0
1647342840000|2022-03-15 11:14:00|19.68|16.56|19.73|16.61|19.76|16.64|19.67|16.55|0
1647342850000|2022-03-15 11:14:10|19.71|16.59|19.84|16.72|19.89|16.77|19.69|16.57|0
1647342860000|2022-03-15 11:14:20|19.85|16.73|19.91|16.79|19.91|16.79|19.85|16.73|0
1647342870000|2022-03-15 11:14:30|19.89|16.77|19.93|16.81|19.93|16.81|19.89|16.77|0
1647342880000|2022-03-15 11:14:40|19.94|16.82|19.96|16.84|19.96|16.84|19.94|16.82|0
1647342890000|2022-03-15 11:14:50|19.94|16.82|18.86|15.74|19.96|16.84|18.86|15.74|0
1647342900000|2022-03-15 11:15:00|18.85|15.73|18.96|15.84|18.96|15.84|18.85|15.73|0
1647342910000|2022-03-15 11:15:10|19.01|15.89|19.01|15.89|19.01|15.89|19.01|15.89|0
1647342920000|2022-03-15 11:15:20|19.03|15.91|19.01|15.89|19.03|15.91|19.01|15.89|0
1647342930000|2022-03-15 11:15:30|19.02|15.9|18.95|15.83|19.02|15.9|18.95|15.83|0
1647342940000|2022-03-15 11:15:40|18.93|15.81|18.96|15.84|18.96|15.84|18.93|15.81|0
1647342950000|2022-03-15 11:15:50|18.98|15.86|18.98|15.86|18.98|15.86|18.98|15.86|0
1647342960000|2022-03-15 11:16:00|18.96|15.84|19.03|15.91|19.03|15.91|18.96|15.84|0
1647342970000|2022-03-15 11:16:10|19.02|15.9|19.01|15.89|19.03|15.91|19.01|15.89|0
1647342980000|2022-03-15 11:16:20|19.03|15.91|19.01|15.89|19.03|15.91|19.01|15.89|0
1647342990000|2022-03-15 11:16:30|18.96|15.84|18.93|15.81|18.96|15.84|18.93|15.81|0
1647343000000|2022-03-15 11:16:40|18.92|15.8|18.91|15.79|18.95|15.83|18.91|15.79|0
1647343010000|2022-03-15 11:16:50|18.85|15.73|18.77|15.65|18.85|15.73|18.77|15.65|0
1647343020000|2022-03-15 11:17:00|18.79|15.67|18.74|15.62|18.79|15.67|18.74|15.62|0
1647343030000|2022-03-15 11:17:10|18.73|15.61|18.77|15.65|18.77|15.65|18.73|15.61|0
1647343040000|2022-03-15 11:17:20|18.72|15.6|18.74|15.62|18.74|15.62|18.72|15.6|0
1647343050000|2022-03-15 11:17:30|18.77|15.65|18.77|15.65|18.77|15.65|18.74|15.62|0
1647343060000|2022-03-15 11:17:40|18.74|15.62|18.71|15.59|18.77|15.65|18.71|15.59|0
1647343070000|2022-03-15 11:17:50|18.62|15.5|18.67|15.55|18.67|15.55|18.62|15.5|0
1647343080000|2022-03-15 11:18:00|18.69|15.57|18.67|15.55|18.69|15.57|18.67|15.55|0
1647343090000|2022-03-15 11:18:10|18.66|15.54|18.66|15.54|18.67|15.55|18.66|15.54|0
1647343100000|2022-03-15 11:18:20|18.69|15.57|18.62|15.5|18.69|15.57|18.6|15.48|0
1647343110000|2022-03-15 11:18:30|18.6|15.48|18.59|15.47|18.6|15.48|18.57|15.45|0
1647343120000|2022-03-15 11:18:40|18.57|15.45|18.55|15.43|18.57|15.45|18.55|15.43|0
1647343130000|2022-03-15 11:18:50|18.54|15.42|18.53|15.41|18.54|15.42|18.53|15.41|0
1647343140000|2022-03-15 11:19:00|18.51|15.39|18.53|15.41|18.53|15.41|18.51|15.39|0
1647343150000|2022-03-15 11:19:10|18.67|15.55|18.75|15.63|18.75|15.63|18.67|15.55|0
1647343160000|2022-03-15 11:19:20|18.74|15.62|18.69|15.57|18.74|15.62|18.69|15.57|0
1647343170000|2022-03-15 11:19:30|18.63|15.51|18.65|15.53|18.65|15.53|18.63|15.51|0
1647343180000|2022-03-15 11:19:40|18.62|15.5|18.57|15.45|18.62|15.5|18.56|15.44|0
1647343190000|2022-03-15 11:19:50|18.55|15.43|18.55|15.43|18.55|15.43|18.54|15.42|0
1647343200000|2022-03-15 11:20:00|18.56|15.44|18.55|15.43|18.57|15.45|18.55|15.43|0
1647343210000|2022-03-15 11:20:10|18.53|15.41|18.47|15.35|18.53|15.41|18.47|15.35|0
1647343220000|2022-03-15 11:20:20|18.43|15.31|18.41|15.29|18.46|15.34|18.41|15.29|0
1647343230000|2022-03-15 11:20:30|18.42|15.3|18.44|15.32|18.44|15.32|18.42|15.3|0
1647343240000|2022-03-15 11:20:40|18.43|15.31|18.5|15.38|18.5|15.38|18.43|15.31|0
1647343250000|2022-03-15 11:20:50|18.51|15.39|18.5|15.38|18.53|15.41|18.5|15.38|0
1647343260000|2022-03-15 11:21:00|18.53|15.41|18.56|15.44|18.57|15.45|18.53|15.41|0
1647343270000|2022-03-15 11:21:10|18.54|15.42|18.5|15.38|18.54|15.42|18.5|15.38|0
1647343280000|2022-03-15 11:21:20|18.53|15.41|18.33|15.21|18.53|15.41|18.33|15.21|0
1647343290000|2022-03-15 11:21:30|18.35|15.23|18.34|15.22|18.35|15.23|18.34|15.22|0
1647343300000|2022-03-15 11:21:40|18.35|15.23|18.35|15.23|18.36|15.24|18.35|15.23|0
1647343310000|2022-03-15 11:21:50|18.38|15.26|18.38|15.26|18.38|15.26|18.34|15.22|0
1647343320000|2022-03-15 11:22:00|18.37|15.25|18.29|15.17|18.37|15.25|18.29|15.17|0
1647343330000|2022-03-15 11:22:10|18.31|15.19|18.29|15.17|18.31|15.19|18.27|15.15|0
1647343340000|2022-03-15 11:22:20|18.34|15.22|18.31|15.19|18.34|15.22|18.29|15.17|0
1647343350000|2022-03-15 11:22:30|18.28|15.16|18.34|15.22|18.34|15.22|18.28|15.16|0
1647343360000|2022-03-15 11:22:40|18.31|15.19|18.08|14.96|18.31|15.19|18.01|14.89|0
1647343370000|2022-03-15 11:22:50|18.09|14.97|18.09|14.97|18.1|14.98|18.09|14.97|0
1647343380000|2022-03-15 11:23:00|18.15|15.03|18.1|14.98|18.15|15.03|18.1|14.98|0
1647343390000|2022-03-15 11:23:10|18.08|14.96|18.1|14.98|18.1|14.98|18.06|14.94|0
1647343400000|2022-03-15 11:23:20|18.09|14.97|18.02|14.9|18.09|14.97|18.02|14.9|0
1647343410000|2022-03-15 11:23:30|18.03|14.91|17.88|14.76|18.03|14.91|17.88|14.76|0
1647343420000|2022-03-15 11:23:40|17.97|14.85|17.96|14.84|17.98|14.86|17.96|14.84|0
1647343430000|2022-03-15 11:23:50|17.94|14.82|17.94|14.82|17.94|14.82|17.94|14.82|0
1647343440000|2022-03-15 11:24:00|17.95|14.83|18.01|14.89|18.01|14.89|17.95|14.83|0
1647343450000|2022-03-15 11:24:10|18.08|14.96|18.07|14.95|18.08|14.96|18.07|14.95|0
1647343460000|2022-03-15 11:24:20|18.01|14.89|18.01|14.89|18.03|14.91|18.01|14.89|0
1647343470000|2022-03-15 11:24:30|18|14.88|17.99|14.87|18.01|14.89|17.99|14.87|0
1647343480000|2022-03-15 11:24:40|18|14.88|18.06|14.94|18.06|14.94|18|14.88|0
1647343490000|2022-03-15 11:24:50|18.08|14.96|18.03|14.91|18.08|14.96|18.03|14.91|0
1647343500000|2022-03-15 11:25:00|18.07|14.95|18.08|14.96|18.08|14.96|18.05|14.93|0
1647343510000|2022-03-15 11:25:10|18.07|14.95|18.15|15.03|18.15|15.03|18.07|14.95|0
1647343520000|2022-03-15 11:25:20|18.11|14.99|18.13|15.01|18.14|15.02|18.11|14.99|0
1647343530000|2022-03-15 11:25:30|18.17|15.05|18.2|15.08|18.21|15.09|18.17|15.05|0
1647343540000|2022-03-15 11:25:40|18.17|15.05|18.1|14.98|18.17|15.05|18.1|14.98|0
1647343550000|2022-03-15 11:25:50|18.18|15.06|18.14|15.02|18.18|15.06|18.14|15.02|0
1647343560000|2022-03-15 11:26:00|18.13|15.01|18.13|15.01|18.16|15.04|18.13|15.01|0
1647343570000|2022-03-15 11:26:10|18.11|14.99|18.16|15.04|18.16|15.04|18.11|14.99|0
1647343580000|2022-03-15 11:26:20|18.15|15.03|18.13|15.01|18.15|15.03|18.13|15.01|0
1647343590000|2022-03-15 11:26:30|18.11|14.99|18.1|14.98|18.11|14.99|18.08|14.96|0
1647343600000|2022-03-15 11:26:40|18.13|15.01|18.18|15.06|18.18|15.06|18.11|14.99|0
1647343610000|2022-03-15 11:26:50|18.2|15.08|18.2|15.08|18.27|15.15|18.2|15.08|0
1647343620000|2022-03-15 11:27:00|18.18|15.06|18.18|15.06|18.18|15.06|18.17|15.05|0
1647343630000|2022-03-15 11:27:10|18.21|15.09|18.31|15.19|18.31|15.19|18.17|15.05|0
1647343640000|2022-03-15 11:27:20|18.32|15.2|18.35|15.23|18.35|15.23|18.32|15.2|0
1647343650000|2022-03-15 11:27:30|18.34|15.22|18.31|15.19|18.34|15.22|18.31|15.19|0
1647343660000|2022-03-15 11:27:40|18.3|15.18|18.22|15.1|18.3|15.18|18.22|15.1|0
1647343670000|2022-03-15 11:27:50|18.2|15.08|18.2|15.08|18.2|15.08|18.16|15.04|0
1647343680000|2022-03-15 11:28:00|18.22|15.1|18.07|14.95|18.22|15.1|18.07|14.95|0
1647343690000|2022-03-15 11:28:10|18.08|14.96|18.02|14.9|18.08|14.96|17.97|14.85|0
1647343700000|2022-03-15 11:28:20|18|14.88|18.06|14.94|18.06|14.94|18|14.88|0
1647343710000|2022-03-15 11:28:30|18.04|14.92|18.01|14.89|18.04|14.92|18.01|14.89|0
1647343720000|2022-03-15 11:28:40|18.02|14.9|18|14.88|18.02|14.9|17.97|14.85|0
1647343730000|2022-03-15 11:28:50|17.99|14.87|17.94|14.82|18|14.88|17.94|14.82|0
1647343740000|2022-03-15 11:29:00|17.96|14.84|17.99|14.87|17.99|14.87|17.91|14.79|0
1647343750000|2022-03-15 11:29:10|18.01|14.89|18.03|14.91|18.06|14.94|18|14.88|0
1647343760000|2022-03-15 11:29:20|18.01|14.89|17.96|14.84|18.01|14.89|17.96|14.84|0
1647343770000|2022-03-15 11:29:30|17.99|14.87|18.02|14.9|18.02|14.9|17.96|14.84|0
1647343780000|2022-03-15 11:29:40|18|14.88|18.03|14.91|18.03|14.91|18|14.88|0
1647343790000|2022-03-15 11:29:50|18.02|14.9|18.13|15.01|18.13|15.01|18.02|14.9|0
1647343800000|2022-03-15 11:30:00|18.08|14.96|18.09|14.97|18.13|15.01|18.08|14.96|0
1647343810000|2022-03-15 11:30:10|17.99|14.87|17.95|14.83|17.99|14.87|17.94|14.82|0
1647343820000|2022-03-15 11:30:20|17.93|14.81|17.97|14.85|17.97|14.85|17.93|14.81|0
1647343830000|2022-03-15 11:30:30|17.95|14.83|18.02|14.9|18.06|14.94|17.95|14.83|0
1647343840000|2022-03-15 11:30:40|18.09|14.97|18.09|14.97|18.09|14.97|18.09|14.97|0
1647343850000|2022-03-15 11:30:50|18.08|14.96|18.11|14.99|18.11|14.99|18.07|14.95|0
1647343860000|2022-03-15 11:31:00|18.13|15.01|18.04|14.92|18.13|15.01|18.04|14.92|0
1647343870000|2022-03-15 11:31:10|18.08|14.96|18.15|15.03|18.15|15.03|18.08|14.96|0
1647343880000|2022-03-15 11:31:20|18.13|15.01|18.03|14.91|18.13|15.01|18.03|14.91|0
1647343890000|2022-03-15 11:31:30|17.95|14.83|17.96|14.84|18|14.88|17.95|14.83|0
1647343900000|2022-03-15 11:31:40|18.03|14.91|18.03|14.91|18.03|14.91|18.01|14.89|0
1647343910000|2022-03-15 11:31:50|18.06|14.94|18.08|14.96|18.09|14.97|18.06|14.94|0
1647343920000|2022-03-15 11:32:00|18.15|15.03|18.15|15.03|18.15|15.03|18.12|15|0
1647343930000|2022-03-15 11:32:10|18.12|15|18.08|14.96|18.16|15.04|18.08|14.96|0
1647343940000|2022-03-15 11:32:20|18.06|14.94|18.06|14.94|18.06|14.94|18.06|14.94|0
1647343950000|2022-03-15 11:32:30|18.1|14.98|18.06|14.94|18.1|14.98|18.03|14.91|0
1647343960000|2022-03-15 11:32:40|18.07|14.95|18.06|14.94|18.07|14.95|18.03|14.91|0
1647343970000|2022-03-15 11:32:50|18.1|14.98|18.06|14.94|18.1|14.98|18.06|14.94|0
1647343980000|2022-03-15 11:33:00|18.07|14.95|18.08|14.96|18.1|14.98|18.06|14.94|0
1647343990000|2022-03-15 11:33:10|18.1|14.98|18.09|14.97|18.1|14.98|18.09|14.97|0
1647344000000|2022-03-15 11:33:20|18.08|14.96|18.12|15|18.12|15|18.08|14.96|0
1647344020000|2022-03-15 11:33:40|18.1|14.98|18.19|15.07|18.19|15.07|18.1|14.98|0
1647344030000|2022-03-15 11:33:50|18.25|15.13|18.31|15.19|18.33|15.21|18.25|15.13|0
1647344040000|2022-03-15 11:34:00|18.33|15.21|18.26|15.14|18.33|15.21|18.26|15.14|0
1647344050000|2022-03-15 11:34:10|18.25|15.13|18.24|15.12|18.26|15.14|18.24|15.12|0
1647344060000|2022-03-15 11:34:20|18.19|15.07|18.16|15.04|18.19|15.07|18.15|15.03|0
1647344070000|2022-03-15 11:34:30|18.18|15.06|18.22|15.1|18.22|15.1|18.18|15.06|0
1647344080000|2022-03-15 11:34:40|18.28|15.16|18.32|15.2|18.32|15.2|18.28|15.16|0
1647344090000|2022-03-15 11:34:50|18.33|15.21|18.38|15.26|18.38|15.26|18.32|15.2|0
1647344100000|2022-03-15 11:35:00|18.37|15.25|18.43|15.31|18.43|15.31|18.37|15.25|0
1647344110000|2022-03-15 11:35:10|18.44|15.32|18.45|15.33|18.45|15.33|18.43|15.31|0
1647344120000|2022-03-15 11:35:20|18.48|15.36|18.48|15.36|18.48|15.36|18.48|15.36|0
1647344130000|2022-03-15 11:35:30|18.45|15.33|18.36|15.24|18.45|15.33|18.36|15.24|0
1647344140000|2022-03-15 11:35:40|18.35|15.23|18.35|15.23|18.36|15.24|18.33|15.21|0
1647344150000|2022-03-15 11:35:50|18.36|15.24|18.38|15.26|18.38|15.26|18.33|15.21|0
1647344160000|2022-03-15 11:36:00|18.4|15.28|18.36|15.24|18.4|15.28|18.36|15.24|0
1647344170000|2022-03-15 11:36:10|18.32|15.2|18.31|15.19|18.36|15.24|18.31|15.19|0
1647344180000|2022-03-15 11:36:20|18.33|15.21|18.36|15.24|18.36|15.24|18.33|15.21|0
1647344190000|2022-03-15 11:36:30|18.38|15.26|18.38|15.26|18.39|15.27|18.37|15.25|0
1647344200000|2022-03-15 11:36:40|18.37|15.25|18.36|15.24|18.37|15.25|18.35|15.23|0
1647344210000|2022-03-15 11:36:50|18.31|15.19|18.33|15.21|18.33|15.21|18.31|15.19|0
1647344220000|2022-03-15 11:37:00|18.38|15.26|18.3|15.18|18.38|15.26|18.3|15.18|0
1647344230000|2022-03-15 11:37:10|18.29|15.17|18.19|15.07|18.29|15.17|18.19|15.07|0
1647344240000|2022-03-15 11:37:20|18.2|15.08|18.18|15.06|18.2|15.08|18.18|15.06|0
1647344250000|2022-03-15 11:37:30|18.19|15.07|18.19|15.07|18.19|15.07|18.19|15.07|0
1647344260000|2022-03-15 11:37:40|18.2|15.08|18.24|15.12|18.26|15.14|18.2|15.08|0
1647344270000|2022-03-15 11:37:50|18.22|15.1|18.25|15.13|18.26|15.14|18.22|15.1|0
1647344280000|2022-03-15 11:38:00|18.24|15.12|18.22|15.1|18.26|15.14|18.22|15.1|0
1647344290000|2022-03-15 11:38:10|18.23|15.11|18.2|15.08|18.23|15.11|18.2|15.08|0
1647344300000|2022-03-15 11:38:20|18.22|15.1|18.23|15.11|18.23|15.11|18.22|15.1|0
1647344310000|2022-03-15 11:38:30|18.2|15.08|18.3|15.18|18.3|15.18|18.2|15.08|0
1647344320000|2022-03-15 11:38:40|18.31|15.19|18.31|15.19|18.36|15.24|18.31|15.19|0
1647344330000|2022-03-15 11:38:50|18.33|15.21|18.33|15.21|18.33|15.21|18.31|15.19|0
1647344340000|2022-03-15 11:39:00|18.34|15.22|18.32|15.2|18.34|15.22|18.32|15.2|0
1647344350000|2022-03-15 11:39:10|18.33|15.21|18.31|15.19|18.33|15.21|18.31|15.19|0
1647344360000|2022-03-15 11:39:20|18.26|15.14|18.29|15.17|18.29|15.17|18.26|15.14|0
1647344370000|2022-03-15 11:39:30|18.25|15.13|18.3|15.18|18.3|15.18|18.25|15.13|0
1647344380000|2022-03-15 11:39:40|18.31|15.19|18.36|15.24|18.36|15.24|18.31|15.19|0
1647344390000|2022-03-15 11:39:50|18.34|15.22|18.29|15.17|18.34|15.22|18.29|15.17|0
1647344400000|2022-03-15 11:40:00|18.26|15.14|18.26|15.14|18.26|15.14|18.26|15.14|0
1647344410000|2022-03-15 11:40:10|18.27|15.15|18.22|15.1|18.27|15.15|18.22|15.1|0
1647344420000|2022-03-15 11:40:20|18.19|15.07|18.17|15.05|18.22|15.1|18.17|15.05|0
1647344430000|2022-03-15 11:40:30|18.12|15|18.03|14.91|18.12|15|18.03|14.91|0
1647344440000|2022-03-15 11:40:40|18.01|14.89|18.02|14.9|18.02|14.9|18|14.88|0
1647344450000|2022-03-15 11:40:50|18.04|14.92|18.1|14.98|18.1|14.98|18.04|14.92|0
1647344460000|2022-03-15 11:41:00|18.08|14.96|18.08|14.96|18.12|15|18.08|14.96|0
1647344470000|2022-03-15 11:41:10|18.06|14.94|18.05|14.93|18.1|14.98|18.05|14.93|0
1647344480000|2022-03-15 11:41:20|18.1|14.98|18.09|14.97|18.1|14.98|18.08|14.96|0
1647344490000|2022-03-15 11:41:30|18.1|14.98|18.09|14.97|18.1|14.98|18.06|14.94|0
1647344500000|2022-03-15 11:41:40|18.11|14.99|18.1|14.98|18.11|14.99|18.08|14.96|0
1647344510000|2022-03-15 11:41:50|18.11|14.99|18.05|14.93|18.11|14.99|18.05|14.93|0
1647344520000|2022-03-15 11:42:00|18.08|14.96|18.04|14.92|18.1|14.98|18.03|14.91|0
1647344530000|2022-03-15 11:42:10|18.05|14.93|18.1|14.98|18.1|14.98|18.05|14.93|0
1647344540000|2022-03-15 11:42:20|18.04|14.92|18.12|15|18.13|15.01|18.04|14.92|0
1647344550000|2022-03-15 11:42:30|18.08|14.96|18.08|14.96|18.08|14.96|18.08|14.96|0
1647344560000|2022-03-15 11:42:40|18.06|14.94|18.05|14.93|18.08|14.96|18.05|14.93|0
1647344570000|2022-03-15 11:42:50|18.01|14.89|18.03|14.91|18.03|14.91|17.95|14.83|0
1647344580000|2022-03-15 11:43:00|18.05|14.93|19.01|15.89|19.07|15.95|18.05|14.93|0
1647344590000|2022-03-15 11:43:10|19.03|15.91|19.08|15.96|19.1|15.98|19.03|15.91|0
1647344600000|2022-03-15 11:43:20|19.07|15.95|19.12|16|19.12|16|19.05|15.93|0
1647344610000|2022-03-15 11:43:30|19.07|15.95|19.05|15.93|19.07|15.95|19.05|15.93|0
1647344620000|2022-03-15 11:43:40|19.1|15.98|19.04|15.92|19.11|15.99|19.04|15.92|0
1647344630000|2022-03-15 11:43:50|19.01|15.89|18.93|15.81|19.01|15.89|18.93|15.81|0
1647344640000|2022-03-15 11:44:00|19|15.88|19.05|15.93|19.05|15.93|18.95|15.83|0
1647344650000|2022-03-15 11:44:10|19.03|15.91|19.05|15.93|19.05|15.93|19.03|15.91|0
1647344660000|2022-03-15 11:44:20|19.03|15.91|19.04|15.92|19.04|15.92|19.03|15.91|0
1647344670000|2022-03-15 11:44:30|19.03|15.91|19.05|15.93|19.05|15.93|19.03|15.91|0
1647344680000|2022-03-15 11:44:40|19.07|15.95|19.05|15.93|19.07|15.95|19.05|15.93|0
1647344690000|2022-03-15 11:44:50|19.01|15.89|19|15.88|19.01|15.89|19|15.88|0
1647344700000|2022-03-15 11:45:00|19.01|15.89|18.95|15.83|19.01|15.89|18.93|15.81|0
1647344710000|2022-03-15 11:45:10|18.88|15.76|18.81|15.69|18.88|15.76|18.81|15.69|0
1647344720000|2022-03-15 11:45:20|18.79|15.67|18.85|15.73|18.86|15.74|18.79|15.67|0
1647344730000|2022-03-15 11:45:30|18.86|15.74|18.88|15.76|18.88|15.76|18.83|15.71|0
1647344740000|2022-03-15 11:45:40|18.93|15.81|18.79|15.67|18.93|15.81|18.79|15.67|0
1647344750000|2022-03-15 11:45:50|18.81|15.69|18.79|15.67|18.81|15.69|18.77|15.65|0
1647344760000|2022-03-15 11:46:00|18.83|15.71|18.81|15.69|18.83|15.71|18.79|15.67|0
1647344770000|2022-03-15 11:46:10|18.79|15.67|18.84|15.72|18.84|15.72|18.79|15.67|0
1647344780000|2022-03-15 11:46:20|18.86|15.74|18.83|15.71|18.86|15.74|18.81|15.69|0
1647344790000|2022-03-15 11:46:30|18.82|15.7|18.81|15.69|18.83|15.71|18.81|15.69|0
1647344800000|2022-03-15 11:46:40|18.79|15.67|18.86|15.74|18.86|15.74|18.79|15.67|0
1647344810000|2022-03-15 11:46:50|18.83|15.71|18.9|15.78|18.9|15.78|18.81|15.69|0
1647344820000|2022-03-15 11:47:00|18.93|15.81|18.93|15.81|18.93|15.81|18.93|15.81|0
1647344830000|2022-03-15 11:47:10|18.9|15.78|19.05|15.93|19.05|15.93|18.9|15.78|0
1647344840000|2022-03-15 11:47:20|19.02|15.9|18.98|15.86|19.02|15.9|18.98|15.86|0
1647344850000|2022-03-15 11:47:30|18.93|15.81|18.86|15.74|18.93|15.81|18.86|15.74|0
1647344860000|2022-03-15 11:47:40|18.87|15.75|18.81|15.69|18.87|15.75|18.81|15.69|0
1647344870000|2022-03-15 11:47:50|18.8|15.68|18.79|15.67|18.8|15.68|18.79|15.67|0
1647344890000|2022-03-15 11:48:10|18.74|15.62|18.76|15.64|18.79|15.67|18.74|15.62|0
1647344900000|2022-03-15 11:48:20|18.79|15.67|18.76|15.64|18.79|15.67|18.76|15.64|0
1647344910000|2022-03-15 11:48:30|18.74|15.62|18.76|15.64|18.76|15.64|18.74|15.62|0
1647344920000|2022-03-15 11:48:40|18.77|15.65|18.75|15.63|18.77|15.65|18.74|15.62|0
1647344930000|2022-03-15 11:48:50|18.74|15.62|18.76|15.64|18.76|15.64|18.71|15.59|0
1647344940000|2022-03-15 11:49:00|18.74|15.62|18.77|15.65|18.77|15.65|18.74|15.62|0
1647344950000|2022-03-15 11:49:10|18.76|15.64|18.79|15.67|18.79|15.67|18.76|15.64|0
1647344960000|2022-03-15 11:49:20|18.76|15.64|18.76|15.64|18.76|15.64|18.74|15.62|0
1647344970000|2022-03-15 11:49:30|18.75|15.63|18.69|15.57|18.76|15.64|18.69|15.57|0
1647344980000|2022-03-15 11:49:40|18.7|15.58|18.7|15.58|18.7|15.58|18.67|15.55|0
1647344990000|2022-03-15 11:49:50|18.67|15.55|18.67|15.55|18.67|15.55|18.67|15.55|0
1647345000000|2022-03-15 11:50:00|18.69|15.57|18.7|15.58|18.7|15.58|18.69|15.57|0
1647345010000|2022-03-15 11:50:10|18.67|15.55|18.71|15.59|18.71|15.59|18.67|15.55|0
1647345020000|2022-03-15 11:50:20|18.68|15.56|18.73|15.61|18.73|15.61|18.68|15.56|0
1647345030000|2022-03-15 11:50:30|18.71|15.59|18.69|15.57|18.71|15.59|18.69|15.57|0
1647345040000|2022-03-15 11:50:40|18.64|15.52|18.64|15.52|18.67|15.55|18.64|15.52|0
1647345050000|2022-03-15 11:50:50|18.67|15.55|18.67|15.55|18.67|15.55|18.67|15.55|0
1647345060000|2022-03-15 11:51:00|18.65|15.53|18.61|15.49|18.65|15.53|18.61|15.49|0
1647345070000|2022-03-15 11:51:10|18.62|15.5|18.61|15.49|18.62|15.5|18.61|15.49|0
1647345080000|2022-03-15 11:51:20|18.6|15.48|18.6|15.48|18.6|15.48|18.6|15.48|0
1647345090000|2022-03-15 11:51:30|18.62|15.5|18.71|15.59|18.71|15.59|18.62|15.5|0
1647345100000|2022-03-15 11:51:40|18.67|15.55|18.64|15.52|18.67|15.55|18.64|15.52|0
1647345110000|2022-03-15 11:51:50|18.68|15.56|18.71|15.59|18.71|15.59|18.68|15.56|0
1647345120000|2022-03-15 11:52:00|18.67|15.55|18.74|15.62|18.76|15.64|18.67|15.55|0
1647345130000|2022-03-15 11:52:10|18.76|15.64|18.76|15.64|18.76|15.64|18.74|15.62|0
1647345140000|2022-03-15 11:52:20|18.77|15.65|18.76|15.64|18.77|15.65|18.76|15.64|0
1647345150000|2022-03-15 11:52:30|18.74|15.62|18.74|15.62|18.78|15.66|18.74|15.62|0
1647345160000|2022-03-15 11:52:40|18.76|15.64|18.78|15.66|18.78|15.66|18.76|15.64|0
1647345170000|2022-03-15 11:52:50|18.8|15.68|18.78|15.66|18.81|15.69|18.78|15.66|0
1647345180000|2022-03-15 11:53:00|18.8|15.68|18.84|15.72|18.84|15.72|18.8|15.68|0
1647345190000|2022-03-15 11:53:10|18.88|15.76|18.9|15.78|18.9|15.78|18.87|15.75|0
1647345200000|2022-03-15 11:53:20|18.93|15.81|18.8|15.68|18.93|15.81|18.8|15.68|0
1647345210000|2022-03-15 11:53:30|18.81|15.69|18.81|15.69|18.83|15.71|18.8|15.68|0
1647345220000|2022-03-15 11:53:40|18.83|15.71|18.8|15.68|18.86|15.74|18.8|15.68|0
1647345230000|2022-03-15 11:53:50|18.81|15.69|18.78|15.66|18.82|15.7|18.78|15.66|0
1647345240000|2022-03-15 11:54:00|18.81|15.69|18.8|15.68|18.81|15.69|18.8|15.68|0
1647345250000|2022-03-15 11:54:10|18.83|15.71|18.81|15.69|18.83|15.71|18.8|15.68|0
1647345260000|2022-03-15 11:54:20|18.83|15.71|18.81|15.69|18.83|15.71|18.78|15.66|0
1647345270000|2022-03-15 11:54:30|18.82|15.7|18.84|15.72|18.84|15.72|18.82|15.7|0
1647345280000|2022-03-15 11:54:40|18.86|15.74|18.83|15.71|18.86|15.74|18.83|15.71|0
1647345290000|2022-03-15 11:54:50|18.82|15.7|18.82|15.7|18.82|15.7|18.81|15.69|0
1647345300000|2022-03-15 11:55:00|18.8|15.68|18.82|15.7|18.83|15.71|18.8|15.68|0
1647345310000|2022-03-15 11:55:10|18.84|15.72|18.87|15.75|18.87|15.75|18.84|15.72|0
1647345320000|2022-03-15 11:55:20|18.86|15.74|18.9|15.78|18.9|15.78|18.86|15.74|0
1647345330000|2022-03-15 11:55:30|18.89|15.77|18.89|15.77|18.89|15.77|18.88|15.76|0
1647345340000|2022-03-15 11:55:40|18.88|15.76|18.94|15.82|18.94|15.82|18.88|15.76|0
1647345350000|2022-03-15 11:55:50|18.97|15.85|18.9|15.78|18.97|15.85|18.9|15.78|0
1647345360000|2022-03-15 11:56:00|18.89|15.77|18.93|15.81|18.94|15.82|18.89|15.77|0
1647345370000|2022-03-15 11:56:10|18.94|15.82|18.93|15.81|18.94|15.82|18.93|15.81|0
1647345380000|2022-03-15 11:56:20|18.94|15.82|18.9|15.78|18.94|15.82|18.9|15.78|0
1647345390000|2022-03-15 11:56:30|18.89|15.77|18.89|15.77|18.89|15.77|18.89|15.77|0
1647345400000|2022-03-15 11:56:40|18.88|15.76|18.81|15.69|18.88|15.76|18.81|15.69|0
1647345410000|2022-03-15 11:56:50|18.82|15.7|18.82|15.7|18.82|15.7|18.81|15.69|0
1647345420000|2022-03-15 11:57:00|18.79|15.67|18.83|15.71|18.84|15.72|18.79|15.67|0
1647345430000|2022-03-15 11:57:10|18.85|15.73|18.99|15.87|18.99|15.87|18.85|15.73|0
1647345440000|2022-03-15 11:57:20|19|15.88|18.99|15.87|19.05|15.93|18.99|15.87|0
1647345450000|2022-03-15 11:57:30|19|15.88|19.02|15.9|19.02|15.9|19|15.88|0
1647345460000|2022-03-15 11:57:40|19.01|15.89|19|15.88|19.02|15.9|19|15.88|0
1647345470000|2022-03-15 11:57:50|18.97|15.85|19.03|15.91|19.05|15.93|18.97|15.85|0
1647345480000|2022-03-15 11:58:00|19.02|15.9|19|15.88|19.05|15.93|19|15.88|0
1647345490000|2022-03-15 11:58:10|18.97|15.85|18.95|15.83|18.97|15.85|18.95|15.83|0
1647345500000|2022-03-15 11:58:20|18.94|15.82|18.93|15.81|18.94|15.82|18.91|15.79|0
1647345510000|2022-03-15 11:58:30|18.91|15.79|18.89|15.77|18.91|15.79|18.89|15.77|0
1647345520000|2022-03-15 11:58:40|18.94|15.82|18.94|15.82|18.95|15.83|18.93|15.81|0
1647345530000|2022-03-15 11:58:50|18.95|15.83|18.95|15.83|18.96|15.84|18.95|15.83|0
1647345540000|2022-03-15 11:59:00|19|15.88|19.05|15.93|19.05|15.93|18.98|15.86|0
1647345550000|2022-03-15 11:59:10|19.03|15.91|19.09|15.97|19.09|15.97|19.03|15.91|0
1647345560000|2022-03-15 11:59:20|19.07|15.95|19.08|15.96|19.09|15.97|19.07|15.95|0
1647345570000|2022-03-15 11:59:30|19.09|15.97|19.12|16|19.21|16.09|19.09|15.97|0
1647345580000|2022-03-15 11:59:40|19.13|16.01|19.12|16|19.13|16.01|19.12|16|0
1647345590000|2022-03-15 11:59:50|19.1|15.98|19.08|15.96|19.1|15.98|19.08|15.96|0
1647345600000|2022-03-15 12:00:00|19.05|15.93|18.85|15.73|19.05|15.93|18.85|15.73|0
1647345610000|2022-03-15 12:00:10|18.79|15.67|18.82|15.7|18.82|15.7|18.77|15.65|0
1647345620000|2022-03-15 12:00:20|18.85|15.73|18.85|15.73|18.88|15.76|18.85|15.73|0
1647345630000|2022-03-15 12:00:30|18.89|15.77|18.95|15.83|18.96|15.84|18.89|15.77|0
1647345640000|2022-03-15 12:00:40|18.98|15.86|19.04|15.92|19.04|15.92|18.98|15.86|0
1647345650000|2022-03-15 12:00:50|19.06|15.94|19.18|16.06|19.18|16.06|19.03|15.91|0
1647345660000|2022-03-15 12:01:00|19.19|16.07|19.17|16.05|19.2|16.08|19.17|16.05|0
1647345670000|2022-03-15 12:01:10|19.21|16.09|19.27|16.15|19.27|16.15|19.21|16.09|0
1647345680000|2022-03-15 12:01:20|19.29|16.17|19.29|16.17|19.33|16.21|19.29|16.17|0
1647345690000|2022-03-15 12:01:30|19.27|16.15|19.24|16.12|19.27|16.15|19.24|16.12|0
1647345700000|2022-03-15 12:01:40|19.21|16.09|19.24|16.12|19.24|16.12|19.21|16.09|0
1647345710000|2022-03-15 12:01:50|19.26|16.14|19.25|16.13|19.26|16.14|19.24|16.12|0
1647345720000|2022-03-15 12:02:00|19.24|16.12|19.26|16.14|19.26|16.14|19.24|16.12|0
1647345730000|2022-03-15 12:02:10|19.27|16.15|19.3|16.18|19.3|16.18|19.27|16.15|0
1647345740000|2022-03-15 12:02:20|19.26|16.14|19.21|16.09|19.26|16.14|19.21|16.09|0
1647345750000|2022-03-15 12:02:30|19.19|16.07|19.19|16.07|19.19|16.07|19.19|16.07|0
1647345760000|2022-03-15 12:02:40|19.21|16.09|19.21|16.09|19.24|16.12|19.21|16.09|0
1647345770000|2022-03-15 12:02:50|19.19|16.07|19.16|16.04|19.19|16.07|19.14|16.02|0
1647345780000|2022-03-15 12:03:00|19.14|16.02|19.16|16.04|19.16|16.04|19.14|16.02|0
1647345790000|2022-03-15 12:03:10|19.12|16|19.12|16|19.14|16.02|19.12|16|0
1647345800000|2022-03-15 12:03:20|19.06|15.94|19.03|15.91|19.06|15.94|19.03|15.91|0
1647345810000|2022-03-15 12:03:30|19.02|15.9|19.02|15.9|19.03|15.91|19.02|15.9|0
1647345820000|2022-03-15 12:03:40|19.03|15.91|19.04|15.92|19.04|15.92|19.03|15.91|0
1647345830000|2022-03-15 12:03:50|19.02|15.9|19|15.88|19.03|15.91|19|15.88|0
1647345840000|2022-03-15 12:04:00|19.03|15.91|19.19|16.07|19.19|16.07|19.03|15.91|0
1647345850000|2022-03-15 12:04:10|19.26|16.14|19.16|16.04|19.33|16.21|19.16|16.04|0
1647345860000|2022-03-15 12:04:20|19.19|16.07|19.26|16.14|19.26|16.14|19.19|16.07|0
1647345870000|2022-03-15 12:04:30|19.24|16.12|19.29|16.17|19.29|16.17|19.24|16.12|0
1647345880000|2022-03-15 12:04:40|19.22|16.1|19.21|16.09|19.22|16.1|19.19|16.07|0
1647345890000|2022-03-15 12:04:50|19.22|16.1|19.21|16.09|19.22|16.1|19.21|16.09|0
1647345900000|2022-03-15 12:05:00|19.19|16.07|19.25|16.13|19.25|16.13|19.19|16.07|0
1647345910000|2022-03-15 12:05:10|19.33|16.21|19.3|16.18|19.33|16.21|19.29|16.17|0
1647345920000|2022-03-15 12:05:20|19.31|16.19|19.33|16.21|19.33|16.21|19.31|16.19|0
1647345930000|2022-03-15 12:05:30|19.36|16.24|19.38|16.26|19.38|16.26|19.36|16.24|0
1647345940000|2022-03-15 12:05:40|19.33|16.21|19.33|16.21|19.33|16.21|19.33|16.21|0
1647345950000|2022-03-15 12:05:50|19.36|16.24|19.27|16.15|19.36|16.24|19.27|16.15|0
1647345960000|2022-03-15 12:06:00|19.26|16.14|19.14|16.02|19.26|16.14|19.14|16.02|0
1647345970000|2022-03-15 12:06:10|19.12|16|19.12|16|19.13|16.01|19.12|16|0
1647345980000|2022-03-15 12:06:20|19.14|16.02|19.13|16.01|19.14|16.02|19.13|16.01|0
1647345990000|2022-03-15 12:06:30|19.14|16.02|19.16|16.04|19.16|16.04|19.14|16.02|0
1647346000000|2022-03-15 12:06:40|19.12|16|19.14|16.02|19.14|16.02|19.12|16|0
1647346010000|2022-03-15 12:06:50|19.13|16.01|19.13|16.01|19.16|16.04|19.13|16.01|0
1647346020000|2022-03-15 12:07:00|19.14|16.02|19.16|16.04|19.18|16.06|19.14|16.02|0
1647346030000|2022-03-15 12:07:10|19.19|16.07|19.14|16.02|19.19|16.07|19.14|16.02|0
1647346050000|2022-03-15 12:07:30|19.2|16.08|19.28|16.16|19.28|16.16|19.2|16.08|0
1647346060000|2022-03-15 12:07:40|19.31|16.19|19.25|16.13|19.31|16.19|19.25|16.13|0
1647346070000|2022-03-15 12:07:50|19.24|16.12|19.21|16.09|19.24|16.12|19.2|16.08|0
1647346080000|2022-03-15 12:08:00|19.19|16.07|19.12|16|19.19|16.07|19.12|16|0
1647346090000|2022-03-15 12:08:10|19.09|15.97|19.09|15.97|19.1|15.98|19.09|15.97|0
1647346100000|2022-03-15 12:08:20|19.04|15.92|19.05|15.93|19.07|15.95|19.04|15.92|0
1647346110000|2022-03-15 12:08:30|19.07|15.95|19.09|15.97|19.09|15.97|19.07|15.95|0
1647346120000|2022-03-15 12:08:40|19.04|15.92|19.07|15.95|19.07|15.95|19.04|15.92|0
1647346130000|2022-03-15 12:08:50|19.04|15.92|18.97|15.85|19.04|15.92|18.97|15.85|0
1647346140000|2022-03-15 12:09:00|18.92|15.8|18.91|15.79|18.92|15.8|18.89|15.77|0
1647346150000|2022-03-15 12:09:10|18.9|15.78|18.97|15.85|18.97|15.85|18.9|15.78|0
1647346160000|2022-03-15 12:09:20|18.96|15.84|18.97|15.85|18.97|15.85|18.95|15.83|0
1647346170000|2022-03-15 12:09:30|18.96|15.84|18.97|15.85|18.97|15.85|18.96|15.84|0
1647346180000|2022-03-15 12:09:40|18.95|15.83|18.93|15.81|18.95|15.83|18.92|15.8|0
1647346190000|2022-03-15 12:09:50|18.97|15.85|18.95|15.83|18.97|15.85|18.95|15.83|0
1647346200000|2022-03-15 12:10:00|18.97|15.85|19.02|15.9|19.02|15.9|18.97|15.85|0
1647346210000|2022-03-15 12:10:10|18.99|15.87|19.02|15.9|19.02|15.9|18.99|15.87|0
1647346220000|2022-03-15 12:10:20|19.04|15.92|19.04|15.92|19.04|15.92|19.03|15.91|0
1647346230000|2022-03-15 12:10:30|19.02|15.9|19.02|15.9|19.03|15.91|19.02|15.9|0
1647346240000|2022-03-15 12:10:40|19.04|15.92|19.05|15.93|19.07|15.95|19.04|15.92|0
1647346250000|2022-03-15 12:10:50|19.08|15.96|19.04|15.92|19.08|15.96|19.04|15.92|0
1647346260000|2022-03-15 12:11:00|19.07|15.95|19.07|15.95|19.07|15.95|19.07|15.95|0
1647346270000|2022-03-15 12:11:10|19.09|15.97|19.11|15.99|19.11|15.99|19.09|15.97|0
1647346280000|2022-03-15 12:11:20|19.14|16.02|19.11|15.99|19.14|16.02|19.09|15.97|0
1647346290000|2022-03-15 12:11:30|19.15|16.03|19.14|16.02|19.17|16.05|19.14|16.02|0
1647346300000|2022-03-15 12:11:40|19.17|16.05|19.26|16.14|19.27|16.15|19.17|16.05|0
1647346310000|2022-03-15 12:11:50|19.27|16.15|19.38|16.26|19.38|16.26|19.27|16.15|0
1647346320000|2022-03-15 12:12:00|19.36|16.24|19.36|16.24|19.36|16.24|19.31|16.19|0
1647346330000|2022-03-15 12:12:10|19.32|16.2|19.31|16.19|19.33|16.21|19.31|16.19|0
1647346340000|2022-03-15 12:12:20|19.28|16.16|19.23|16.11|19.31|16.19|19.23|16.11|0
1647346350000|2022-03-15 12:12:30|19.31|16.19|19.28|16.16|19.31|16.19|19.28|16.16|0
1647346360000|2022-03-15 12:12:40|19.26|16.14|19.26|16.14|19.26|16.14|19.26|16.14|0
1647346370000|2022-03-15 12:12:50|19.36|16.24|19.32|16.2|19.36|16.24|19.32|16.2|0
1647346380000|2022-03-15 12:13:00|19.33|16.21|19.34|16.22|19.36|16.24|19.33|16.21|0
1647346390000|2022-03-15 12:13:10|19.33|16.21|19.37|16.25|19.37|16.25|19.33|16.21|0
1647346400000|2022-03-15 12:13:20|19.36|16.24|19.31|16.19|19.36|16.24|19.31|16.19|0
1647346410000|2022-03-15 12:13:30|19.33|16.21|19.33|16.21|19.33|16.21|19.33|16.21|0
1647346420000|2022-03-15 12:13:40|19.36|16.24|19.38|16.26|19.38|16.26|19.36|16.24|0
1647346430000|2022-03-15 12:13:50|19.39|16.27|19.4|16.28|19.4|16.28|19.38|16.26|0
1647346440000|2022-03-15 12:14:00|19.38|16.26|19.38|16.26|19.43|16.31|19.38|16.26|0
1647346450000|2022-03-15 12:14:10|19.33|16.21|19.28|16.16|19.33|16.21|19.26|16.14|0
1647346460000|2022-03-15 12:14:20|19.25|16.13|19.28|16.16|19.28|16.16|19.25|16.13|0
1647346470000|2022-03-15 12:14:30|19.26|16.14|19.36|16.24|19.38|16.26|19.26|16.14|0
1647346480000|2022-03-15 12:14:40|19.37|16.25|19.36|16.24|19.37|16.25|19.36|16.24|0
1647346490000|2022-03-15 12:14:50|19.38|16.26|19.48|16.36|19.48|16.36|19.38|16.26|0
1647346500000|2022-03-15 12:15:00|19.45|16.33|19.44|16.32|19.48|16.36|19.43|16.31|0
1647346510000|2022-03-15 12:15:10|19.48|16.36|19.6|16.48|19.6|16.48|19.48|16.36|0
1647346520000|2022-03-15 12:15:20|19.63|16.51|19.61|16.49|19.63|16.51|19.61|16.49|0
1647346530000|2022-03-15 12:15:30|19.65|16.53|19.55|16.43|19.65|16.53|19.55|16.43|0
1647346540000|2022-03-15 12:15:40|19.5|16.38|19.5|16.38|19.5|16.38|19.48|16.36|0
1647346550000|2022-03-15 12:15:50|19.48|16.36|19.5|16.38|19.53|16.41|19.45|16.33|0
1647346560000|2022-03-15 12:16:00|19.55|16.43|19.53|16.41|19.55|16.43|19.53|16.41|0
1647346570000|2022-03-15 12:16:10|19.55|16.43|19.58|16.46|19.6|16.48|19.55|16.43|0
1647346580000|2022-03-15 12:16:20|19.55|16.43|19.55|16.43|19.58|16.46|19.55|16.43|0
1647346590000|2022-03-15 12:16:30|19.58|16.46|19.55|16.43|19.58|16.46|19.55|16.43|0
1647346600000|2022-03-15 12:16:40|19.53|16.41|19.48|16.36|19.53|16.41|19.48|16.36|0
1647346610000|2022-03-15 12:16:50|19.43|16.31|19.4|16.28|19.43|16.31|19.4|16.28|0
1647346620000|2022-03-15 12:17:00|19.38|16.26|19.4|16.28|19.4|16.28|19.38|16.26|0
1647346630000|2022-03-15 12:17:10|19.42|16.3|19.4|16.28|19.43|16.31|19.4|16.28|0
1647346640000|2022-03-15 12:17:20|19.43|16.31|19.38|16.26|19.43|16.31|19.38|16.26|0
1647346650000|2022-03-15 12:17:30|19.33|16.21|19.38|16.26|19.38|16.26|19.33|16.21|0
1647346660000|2022-03-15 12:17:40|19.36|16.24|19.38|16.26|19.38|16.26|19.35|16.23|0
1647346670000|2022-03-15 12:17:50|19.39|16.27|19.35|16.23|19.39|16.27|19.33|16.21|0
1647346680000|2022-03-15 12:18:00|19.43|16.31|19.45|16.33|19.45|16.33|19.43|16.31|0
1647346690000|2022-03-15 12:18:10|19.48|16.36|19.48|16.36|19.48|16.36|19.48|16.36|0
1647346700000|2022-03-15 12:18:20|19.51|16.39|19.5|16.38|19.51|16.39|19.48|16.36|0
1647346710000|2022-03-15 12:18:30|19.48|16.36|19.48|16.36|19.5|16.38|19.48|16.36|0
1647346720000|2022-03-15 12:18:40|19.5|16.38|19.53|16.41|19.53|16.41|19.5|16.38|0
1647346730000|2022-03-15 12:18:50|19.56|16.44|19.53|16.41|19.56|16.44|19.53|16.41|0
1647346740000|2022-03-15 12:19:00|19.5|16.38|19.48|16.36|19.5|16.38|19.48|16.36|0
1647346750000|2022-03-15 12:19:10|19.45|16.33|19.45|16.33|19.48|16.36|19.43|16.31|0
1647346760000|2022-03-15 12:19:20|19.44|16.32|19.53|16.41|19.53|16.41|19.44|16.32|0
1647346770000|2022-03-15 12:19:30|19.54|16.42|19.55|16.43|19.55|16.43|19.53|16.41|0
1647346780000|2022-03-15 12:19:40|19.5|16.38|19.53|16.41|19.54|16.42|19.5|16.38|0
1647346790000|2022-03-15 12:19:50|19.54|16.42|19.53|16.41|19.54|16.42|19.53|16.41|0
1647346800000|2022-03-15 12:20:00|19.57|16.45|19.56|16.44|19.57|16.45|19.56|16.44|0
1647346810000|2022-03-15 12:20:10|19.57|16.45|19.6|16.48|19.62|16.5|19.57|16.45|0
1647346820000|2022-03-15 12:20:20|19.67|16.55|19.7|16.58|19.7|16.58|19.65|16.53|0
1647346830000|2022-03-15 12:20:30|19.75|16.63|19.72|16.6|19.77|16.65|19.72|16.6|0
1647346840000|2022-03-15 12:20:40|19.75|16.63|19.77|16.65|19.77|16.65|19.75|16.63|0
1647346850000|2022-03-15 12:20:50|19.76|16.64|19.77|16.65|19.77|16.65|19.76|16.64|0
1647346860000|2022-03-15 12:21:00|19.75|16.63|19.87|16.75|19.87|16.75|19.75|16.63|0
1647346870000|2022-03-15 12:21:10|19.9|16.78|19.9|16.78|19.92|16.8|19.9|16.78|0
1647346880000|2022-03-15 12:21:20|19.92|16.8|20.02|16.9|20.05|16.93|19.92|16.8|0
1647346890000|2022-03-15 12:21:30|19.97|16.85|19.95|16.83|20|16.88|19.95|16.83|0
1647346900000|2022-03-15 12:21:40|19.92|16.8|20|16.88|20.01|16.89|19.92|16.8|0
1647346910000|2022-03-15 12:21:50|19.95|16.83|19.95|16.83|19.95|16.83|19.95|16.83|0
1647346920000|2022-03-15 12:22:00|19.92|16.8|19.97|16.85|20|16.88|19.92|16.8|0
1647346930000|2022-03-15 12:22:10|20|16.88|19.97|16.85|20|16.88|19.97|16.85|0
1647346940000|2022-03-15 12:22:20|20|16.88|20|16.88|20|16.88|20|16.88|0
1647346950000|2022-03-15 12:22:30|20.02|16.9|20.05|16.93|20.05|16.93|20.02|16.9|0
1647346960000|2022-03-15 12:22:40|20.02|16.9|20.15|17.03|20.15|17.03|20.02|16.9|0
1647346970000|2022-03-15 12:22:50|20.16|17.04|20.16|17.04|20.17|17.05|20.15|17.03|0
1647346980000|2022-03-15 12:23:00|20.12|17|20.07|16.95|20.12|17|20.07|16.95|0
1647346990000|2022-03-15 12:23:10|20.1|16.98|20.1|16.98|20.1|16.98|20.1|16.98|0
1647347000000|2022-03-15 12:23:20|20.12|17|20.07|16.95|20.12|17|20.07|16.95|0
1647347010000|2022-03-15 12:23:30|20.05|16.93|20|16.88|20.05|16.93|20|16.88|0
1647347020000|2022-03-15 12:23:40|19.97|16.85|19.97|16.85|20|16.88|19.97|16.85|0
1647347030000|2022-03-15 12:23:50|19.95|16.83|19.95|16.83|19.97|16.85|19.95|16.83|0
1647347040000|2022-03-15 12:24:00|19.92|16.8|19.92|16.8|19.92|16.8|19.9|16.78|0
1647347050000|2022-03-15 12:24:10|19.9|16.78|19.9|16.78|19.92|16.8|19.9|16.78|0
1647347060000|2022-03-15 12:24:20|19.92|16.8|19.91|16.79|19.92|16.8|19.91|16.79|0
1647347070000|2022-03-15 12:24:30|19.95|16.83|20.05|16.93|20.07|16.95|19.95|16.83|0
1647347080000|2022-03-15 12:24:40|20.03|16.91|20.02|16.9|20.03|16.91|20.02|16.9|0
1647347090000|2022-03-15 12:24:50|20|16.88|19.95|16.83|20|16.88|19.95|16.83|0
1647347100000|2022-03-15 12:25:00|19.97|16.85|19.91|16.79|19.97|16.85|19.9|16.78|0
1647347110000|2022-03-15 12:25:10|19.92|16.8|19.9|16.78|19.92|16.8|19.9|16.78|0
1647347120000|2022-03-15 12:25:20|19.92|16.8|19.9|16.78|19.92|16.8|19.9|16.78|0
1647347130000|2022-03-15 12:25:30|19.88|16.76|19.85|16.73|19.88|16.76|19.82|16.7|0
1647347140000|2022-03-15 12:25:40|19.9|16.78|19.85|16.73|19.9|16.78|19.85|16.73|0
1647347150000|2022-03-15 12:25:50|19.82|16.7|19.85|16.73|19.85|16.73|19.82|16.7|0
1647347160000|2022-03-15 12:26:00|19.83|16.71|19.82|16.7|19.83|16.71|19.82|16.7|0
1647347170000|2022-03-15 12:26:10|19.7|16.58|19.77|16.65|19.77|16.65|19.7|16.58|0
1647347180000|2022-03-15 12:26:20|19.8|16.68|19.8|16.68|19.8|16.68|19.8|16.68|0
1647347190000|2022-03-15 12:26:30|19.77|16.65|19.72|16.6|19.77|16.65|19.72|16.6|0
1647347200000|2022-03-15 12:26:40|19.73|16.61|19.7|16.58|19.73|16.61|19.7|16.58|0
1647347210000|2022-03-15 12:26:50|19.67|16.55|19.67|16.55|19.67|16.55|19.67|16.55|0
1647347220000|2022-03-15 12:27:00|19.65|16.53|19.67|16.55|19.67|16.55|19.65|16.53|0
1647347230000|2022-03-15 12:27:10|19.7|16.58|19.68|16.56|19.73|16.61|19.68|16.56|0
1647347240000|2022-03-15 12:27:20|19.65|16.53|19.67|16.55|19.67|16.55|19.65|16.53|0
1647347250000|2022-03-15 12:27:30|19.7|16.58|19.65|16.53|19.72|16.6|19.65|16.53|0
1647347260000|2022-03-15 12:27:40|19.72|16.6|19.72|16.6|19.72|16.6|19.72|16.6|0
1647347270000|2022-03-15 12:27:50|19.7|16.58|19.67|16.55|19.73|16.61|19.67|16.55|0
1647347280000|2022-03-15 12:28:00|19.7|16.58|19.77|16.65|19.77|16.65|19.7|16.58|0
1647347290000|2022-03-15 12:28:10|19.78|16.66|19.7|16.58|19.78|16.66|19.7|16.58|0
1647347300000|2022-03-15 12:28:20|19.67|16.55|19.62|16.5|19.67|16.55|19.62|16.5|0
1647347310000|2022-03-15 12:28:30|19.65|16.53|19.65|16.53|19.65|16.53|19.62|16.5|0
1647347320000|2022-03-15 12:28:40|19.62|16.5|19.62|16.5|19.62|16.5|19.62|16.5|0
1647347330000|2022-03-15 12:28:50|19.6|16.48|19.63|16.51|19.63|16.51|19.6|16.48|0
1647347340000|2022-03-15 12:29:00|19.62|16.5|19.67|16.55|19.67|16.55|19.62|16.5|0
1647347350000|2022-03-15 12:29:10|19.65|16.53|19.65|16.53|19.65|16.53|19.65|16.53|0
1647347360000|2022-03-15 12:29:20|19.67|16.55|19.67|16.55|19.68|16.56|19.67|16.55|0
1647347370000|2022-03-15 12:29:30|19.68|16.56|19.68|16.56|19.7|16.58|19.67|16.55|0
1647347380000|2022-03-15 12:29:40|19.67|16.55|19.6|16.48|19.67|16.55|19.6|16.48|0
1647347390000|2022-03-15 12:29:50|19.57|16.45|19.57|16.45|19.57|16.45|19.57|16.45|0
1647347400000|2022-03-15 12:30:00|19.68|16.56|19.63|16.51|19.68|16.56|19.56|16.44|0
1647347410000|2022-03-15 12:30:10|20.03|16.91|19.98|16.86|20.03|16.91|19.98|16.86|0
1647347420000|2022-03-15 12:30:20|20.09|16.97|20.2|17.08|20.2|17.08|20.01|16.89|0
1647347430000|2022-03-15 12:30:30|20.47|17.35|20.93|17.81|20.93|17.81|20.44|17.32|0
1647347440000|2022-03-15 12:30:40|20.74|17.62|20.71|17.59|20.97|17.85|20.71|17.59|0
1647347450000|2022-03-15 12:30:50|20.73|17.61|20.72|17.6|20.78|17.66|20.72|17.6|0
1647347460000|2022-03-15 12:31:00|20.69|17.57|20.47|17.35|20.69|17.57|20.47|17.35|0
1647347470000|2022-03-15 12:31:10|20.4|17.28|20.41|17.29|20.5|17.38|20.4|17.28|0
1647347480000|2022-03-15 12:31:20|20.53|17.41|20.55|17.43|20.59|17.47|20.53|17.41|0
1647347490000|2022-03-15 12:31:30|20.51|17.39|20.47|17.35|20.55|17.43|20.47|17.35|0
1647347500000|2022-03-15 12:31:40|20.42|17.3|20.45|17.33|20.45|17.33|20.42|17.3|0
1647347510000|2022-03-15 12:31:50|20.47|17.35|20.47|17.35|20.47|17.35|20.47|17.35|0
1647347520000|2022-03-15 12:32:00|20.5|17.38|20.53|17.41|20.55|17.43|20.5|17.38|0
1647347530000|2022-03-15 12:32:10|20.55|17.43|20.84|17.72|20.84|17.72|20.55|17.43|0
1647347540000|2022-03-15 12:32:20|20.86|17.74|20.89|17.77|21.03|17.91|20.86|17.74|0
1647347550000|2022-03-15 12:32:30|20.91|17.79|20.73|17.61|20.91|17.79|20.73|17.61|0
1647347560000|2022-03-15 12:32:40|20.87|17.75|20.95|17.83|20.99|17.87|20.87|17.75|0
1647347570000|2022-03-15 12:32:50|21.02|17.9|21.12|18|21.12|18|20.99|17.87|0
1647347580000|2022-03-15 12:33:00|21.1|17.98|21.25|18.13|21.25|18.13|21.1|17.98|0
1647347590000|2022-03-15 12:33:10|21.28|18.16|21.4|18.28|21.4|18.28|21.28|18.16|0
1647347600000|2022-03-15 12:33:20|21.36|18.24|21.41|18.29|21.44|18.32|21.36|18.24|0
1647347610000|2022-03-15 12:33:30|21.43|18.31|21.71|18.59|21.79|18.67|21.43|18.31|0
1647347620000|2022-03-15 12:33:40|21.52|18.4|21.6|18.48|21.6|18.48|21.49|18.37|0
1647347630000|2022-03-15 12:33:50|21.52|18.4|21.52|18.4|21.52|18.4|21.47|18.35|0
1647347640000|2022-03-15 12:34:00|21.51|18.39|21.52|18.4|21.52|18.4|21.49|18.37|0
1647347650000|2022-03-15 12:34:10|21.41|18.29|21.36|18.24|21.41|18.29|21.36|18.24|0
1647347660000|2022-03-15 12:34:20|21.25|18.13|21.17|18.05|21.25|18.13|21.17|18.05|0
1647347670000|2022-03-15 12:34:30|21.07|17.95|21.17|18.05|21.17|18.05|21.07|17.95|0
1647347680000|2022-03-15 12:34:40|21.16|18.04|21.17|18.05|21.17|18.05|21.16|18.04|0
1647347690000|2022-03-15 12:34:50|21.1|17.98|21.16|18.04|21.16|18.04|21.07|17.95|0
1647347700000|2022-03-15 12:35:00|21.25|18.13|21.28|18.16|21.31|18.19|21.25|18.13|0
1647347710000|2022-03-15 12:35:10|21.29|18.17|21.28|18.16|21.33|18.21|21.28|18.16|0
1647347720000|2022-03-15 12:35:20|21.31|18.19|21.28|18.16|21.31|18.19|21.28|18.16|0
1647347730000|2022-03-15 12:35:30|21.33|18.21|21.33|18.21|21.33|18.21|21.31|18.19|0
1647347740000|2022-03-15 12:35:40|21.31|18.19|21.07|17.95|21.31|18.19|21.07|17.95|0
1647347750000|2022-03-15 12:35:50|21.11|17.99|21.15|18.03|21.15|18.03|21.11|17.99|0
1647347760000|2022-03-15 12:36:00|21.17|18.05|21.07|17.95|21.17|18.05|21.07|17.95|0
1647347770000|2022-03-15 12:36:10|21.04|17.92|21.02|17.9|21.07|17.95|21.02|17.9|0
1647347780000|2022-03-15 12:36:20|21.04|17.92|21.02|17.9|21.04|17.92|21.02|17.9|0
1647347790000|2022-03-15 12:36:30|20.99|17.87|21.03|17.91|21.04|17.92|20.99|17.87|0
1647347800000|2022-03-15 12:36:40|21.02|17.9|20.99|17.87|21.04|17.92|20.99|17.87|0
1647347810000|2022-03-15 12:36:50|20.94|17.82|21.02|17.9|21.04|17.92|20.94|17.82|0
1647347820000|2022-03-15 12:37:00|21|17.88|20.94|17.82|21.02|17.9|20.91|17.79|0
1647347830000|2022-03-15 12:37:10|20.91|17.79|20.92|17.8|20.92|17.8|20.91|17.79|0
1647347840000|2022-03-15 12:37:20|21.02|17.9|21.02|17.9|21.02|17.9|20.99|17.87|0
1647347850000|2022-03-15 12:37:30|20.98|17.86|20.99|17.87|21.02|17.9|20.94|17.82|0
1647347860000|2022-03-15 12:37:40|21.02|17.9|21.04|17.92|21.04|17.92|21.02|17.9|0
1647347870000|2022-03-15 12:37:50|21.02|17.9|21.04|17.92|21.04|17.92|21.02|17.9|0
1647347880000|2022-03-15 12:38:00|21.02|17.9|21.03|17.91|21.03|17.91|21.02|17.9|0
1647347890000|2022-03-15 12:38:10|21.04|17.92|21.04|17.92|21.04|17.92|21.04|17.92|0
1647347900000|2022-03-15 12:38:20|21.03|17.91|21.07|17.95|21.07|17.95|21.03|17.91|0
1647347910000|2022-03-15 12:38:30|21.09|17.97|21.12|18|21.15|18.03|21.09|17.97|0
1647347920000|2022-03-15 12:38:40|21.11|17.99|21.15|18.03|21.15|18.03|21.07|17.95|0
1647347930000|2022-03-15 12:38:50|21.12|18|21.15|18.03|21.17|18.05|21.12|18|0
1647347940000|2022-03-15 12:39:00|21.17|18.05|21.24|18.12|21.25|18.13|21.17|18.05|0
1647347950000|2022-03-15 12:39:10|21.25|18.13|21.17|18.05|21.25|18.13|21.17|18.05|0
1647347960000|2022-03-15 12:39:20|21.2|18.08|21.24|18.12|21.25|18.13|21.2|18.08|0
1647347970000|2022-03-15 12:39:30|21.25|18.13|21.23|18.11|21.25|18.13|21.23|18.11|0
1647347980000|2022-03-15 12:39:40|21.25|18.13|21.23|18.11|21.25|18.13|21.23|18.11|0
1647347990000|2022-03-15 12:39:50|21.24|18.12|21.17|18.05|21.24|18.12|21.15|18.03|0
1647348000000|2022-03-15 12:40:00|21.15|18.03|21.2|18.08|21.2|18.08|21.15|18.03|0
1647348010000|2022-03-15 12:40:10|21.23|18.11|21.13|18.01|21.23|18.11|21.13|18.01|0
1647348020000|2022-03-15 12:40:20|21.15|18.03|21.15|18.03|21.16|18.04|21.15|18.03|0
1647348030000|2022-03-15 12:40:30|21.2|18.08|21.2|18.08|21.2|18.08|21.19|18.07|0
1647348040000|2022-03-15 12:40:40|21.12|18|21.13|18.01|21.13|18.01|21.12|18|0
1647348050000|2022-03-15 12:40:50|21.15|18.03|21.13|18.01|21.17|18.05|21.09|17.97|0
1647348060000|2022-03-15 12:41:00|21.12|18|21.17|18.05|21.19|18.07|21.12|18|0
1647348070000|2022-03-15 12:41:10|21.15|18.03|21.17|18.05|21.17|18.05|21.12|18|0
1647348080000|2022-03-15 12:41:20|21.15|18.03|21.13|18.01|21.17|18.05|21.12|18|0
1647348090000|2022-03-15 12:41:30|21.04|17.92|20.98|17.86|21.04|17.92|20.98|17.86|0
1647348100000|2022-03-15 12:41:40|20.95|17.83|21.04|17.92|21.04|17.92|20.95|17.83|0
1647348110000|2022-03-15 12:41:50|21.07|17.95|21.48|18.36|21.49|18.37|21.07|17.95|0
1647348120000|2022-03-15 12:42:00|21.47|18.35|21.42|18.3|21.47|18.35|21.42|18.3|0
1647348130000|2022-03-15 12:42:10|21|17.88|20.92|17.8|21.03|17.91|20.92|17.8|0
1647348140000|2022-03-15 12:42:20|20.85|17.73|20.95|17.83|20.95|17.83|20.85|17.73|0
1647348150000|2022-03-15 12:42:30|20.92|17.8|20.87|17.75|20.96|17.84|20.87|17.75|0
1647348160000|2022-03-15 12:42:40|20.9|17.78|20.82|17.7|20.91|17.79|20.82|17.7|0
1647348170000|2022-03-15 12:42:50|20.85|17.73|20.87|17.75|20.87|17.75|20.85|17.73|0
1647348180000|2022-03-15 12:43:00|20.9|17.78|21.08|17.96|21.08|17.96|20.9|17.78|0
1647348190000|2022-03-15 12:43:10|21.03|17.91|20.85|17.73|21.03|17.91|20.85|17.73|0
1647348200000|2022-03-15 12:43:20|20.87|17.75|20.87|17.75|20.87|17.75|20.83|17.71|0
1647348210000|2022-03-15 12:43:30|20.92|17.8|21.05|17.93|21.05|17.93|20.92|17.8|0
1647348220000|2022-03-15 12:43:40|21.03|17.91|21.03|17.91|21.03|17.91|21.01|17.89|0
1647348230000|2022-03-15 12:43:50|21|17.88|21.08|17.96|21.08|17.96|21|17.88|0
1647348240000|2022-03-15 12:44:00|20.98|17.86|20.95|17.83|21.03|17.91|20.95|17.83|0
1647348250000|2022-03-15 12:44:10|20.92|17.8|20.92|17.8|20.98|17.86|20.92|17.8|0
1647348260000|2022-03-15 12:44:20|20.9|17.78|20.87|17.75|20.9|17.78|20.87|17.75|0
1647348270000|2022-03-15 12:44:30|20.85|17.73|20.85|17.73|20.85|17.73|20.77|17.65|0
1647348280000|2022-03-15 12:44:40|20.82|17.7|20.9|17.78|20.9|17.78|20.82|17.7|0
1647348290000|2022-03-15 12:44:50|20.87|17.75|20.87|17.75|20.87|17.75|20.84|17.72|0
1647348300000|2022-03-15 12:45:00|20.9|17.78|20.82|17.7|20.92|17.8|20.82|17.7|0
1647348310000|2022-03-15 12:45:10|20.74|17.62|20.79|17.67|20.79|17.67|20.74|17.62|0
1647348320000|2022-03-15 12:45:20|20.87|17.75|20.82|17.7|20.87|17.75|20.82|17.7|0
1647348330000|2022-03-15 12:45:30|20.79|17.67|20.77|17.65|20.79|17.67|20.77|17.65|0
1647348340000|2022-03-15 12:45:40|20.81|17.69|20.74|17.62|20.81|17.69|20.74|17.62|0
1647348350000|2022-03-15 12:45:50|20.77|17.65|20.77|17.65|20.82|17.7|20.77|17.65|0
1647348360000|2022-03-15 12:46:00|20.79|17.67|20.74|17.62|20.79|17.67|20.74|17.62|0
1647348370000|2022-03-15 12:46:10|20.77|17.65|20.72|17.6|20.79|17.67|20.72|17.6|0
1647348380000|2022-03-15 12:46:20|20.74|17.62|20.77|17.65|20.77|17.65|20.74|17.62|0
1647348390000|2022-03-15 12:46:30|20.74|17.62|20.79|17.67|20.79|17.67|20.72|17.6|0
1647348400000|2022-03-15 12:46:40|20.82|17.7|20.84|17.72|20.84|17.72|20.81|17.69|0
1647348410000|2022-03-15 12:46:50|21|17.88|21.03|17.91|21.13|18.01|21|17.88|0
1647348420000|2022-03-15 12:47:00|20.92|17.8|20.87|17.75|20.92|17.8|20.84|17.72|0
1647348430000|2022-03-15 12:47:10|20.83|17.71|20.84|17.72|20.84|17.72|20.68|17.56|0
1647348440000|2022-03-15 12:47:20|21.03|17.91|21.05|17.93|21.05|17.93|20.91|17.79|0
1647348450000|2022-03-15 12:47:30|21.01|17.89|20.92|17.8|21.01|17.89|20.92|17.8|0
1647348460000|2022-03-15 12:47:40|20.97|17.85|21|17.88|21.03|17.91|20.97|17.85|0
1647348470000|2022-03-15 12:47:50|21.03|17.91|21|17.88|21.05|17.93|20.97|17.85|0
1647348480000|2022-03-15 12:48:00|20.95|17.83|20.92|17.8|20.95|17.83|20.9|17.78|0
1647348490000|2022-03-15 12:48:10|20.95|17.83|20.92|17.8|20.95|17.83|20.9|17.78|0
1647348500000|2022-03-15 12:48:20|20.9|17.78|20.9|17.78|20.9|17.78|20.9|17.78|0
1647348510000|2022-03-15 12:48:30|20.92|17.8|21|17.88|21.01|17.89|20.92|17.8|0
1647348520000|2022-03-15 12:48:40|20.97|17.85|20.95|17.83|20.97|17.85|20.92|17.8|0
1647348530000|2022-03-15 12:48:50|21.08|17.96|21.08|17.96|21.08|17.96|21.05|17.93|0
1647348540000|2022-03-15 12:49:00|21.1|17.98|21.13|18.01|21.13|18.01|21.1|17.98|0
1647348550000|2022-03-15 12:49:10|21.1|17.98|21.08|17.96|21.1|17.98|21.08|17.96|0
1647348560000|2022-03-15 12:49:20|21.1|17.98|21.1|17.98|21.1|17.98|21.1|17.98|0
1647348570000|2022-03-15 12:49:30|21.08|17.96|21.08|17.96|21.1|17.98|21.06|17.94|0
1647348580000|2022-03-15 12:49:40|21.1|17.98|21.1|17.98|21.13|18.01|21.1|17.98|0
1647348590000|2022-03-15 12:49:50|21.14|18.02|21.13|18.01|21.14|18.02|21.13|18.01|0
1647348600000|2022-03-15 12:50:00|21.1|17.98|21.06|17.94|21.1|17.98|21.06|17.94|0
1647348610000|2022-03-15 12:50:10|21.05|17.93|21|17.88|21.05|17.93|21|17.88|0
1647348620000|2022-03-15 12:50:20|21.03|17.91|21.08|17.96|21.08|17.96|21|17.88|0
1647348630000|2022-03-15 12:50:30|20.95|17.83|20.87|17.75|20.95|17.83|20.79|17.67|0
1647348640000|2022-03-15 12:50:40|20.9|17.78|20.8|17.68|20.9|17.78|20.8|17.68|0
1647348650000|2022-03-15 12:50:50|20.82|17.7|20.84|17.72|20.84|17.72|20.79|17.67|0
1647348660000|2022-03-15 12:51:00|20.82|17.7|20.9|17.78|20.9|17.78|20.82|17.7|0
1647348670000|2022-03-15 12:51:10|20.87|17.75|20.82|17.7|20.87|17.75|20.82|17.7|0
1647348680000|2022-03-15 12:51:20|20.84|17.72|20.86|17.74|20.87|17.75|20.84|17.72|0
1647348690000|2022-03-15 12:51:30|20.84|17.72|20.84|17.72|20.87|17.75|20.84|17.72|0
1647348700000|2022-03-15 12:51:40|20.86|17.74|20.88|17.76|20.88|17.76|20.86|17.74|0
1647348710000|2022-03-15 12:51:50|20.87|17.75|20.82|17.7|20.87|17.75|20.82|17.7|0
1647348720000|2022-03-15 12:52:00|20.8|17.68|20.82|17.7|20.84|17.72|20.8|17.68|0
1647348730000|2022-03-15 12:52:10|20.84|17.72|20.84|17.72|20.86|17.74|20.82|17.7|0
1647348740000|2022-03-15 12:52:20|20.89|17.77|20.99|17.87|20.99|17.87|20.89|17.77|0
1647348750000|2022-03-15 12:52:30|20.97|17.85|20.95|17.83|20.97|17.85|20.95|17.83|0
1647348760000|2022-03-15 12:52:40|20.92|17.8|20.86|17.74|20.92|17.8|20.83|17.71|0
1647348770000|2022-03-15 12:52:50|20.87|17.75|20.87|17.75|20.87|17.75|20.87|17.75|0
1647348780000|2022-03-15 12:53:00|20.88|17.76|20.93|17.81|20.93|17.81|20.88|17.76|0
1647348790000|2022-03-15 12:53:10|20.92|17.8|20.96|17.84|21|17.88|20.92|17.8|0
1647348800000|2022-03-15 12:53:20|20.97|17.85|20.97|17.85|21|17.88|20.97|17.85|0
1647348810000|2022-03-15 12:53:30|21.03|17.91|21.03|17.91|21.05|17.93|21.03|17.91|0
1647348820000|2022-03-15 12:53:40|21.02|17.9|21|17.88|21.02|17.9|20.97|17.85|0
1647348830000|2022-03-15 12:53:50|20.97|17.85|21.02|17.9|21.02|17.9|20.97|17.85|0
1647348840000|2022-03-15 12:54:00|20.95|17.83|21.02|17.9|21.02|17.9|20.95|17.83|0
1647348850000|2022-03-15 12:54:10|21|17.88|20.92|17.8|21|17.88|20.92|17.8|0
1647348860000|2022-03-15 12:54:20|20.95|17.83|20.91|17.79|20.95|17.83|20.89|17.77|0
1647348870000|2022-03-15 12:54:30|20.89|17.77|20.87|17.75|20.89|17.77|20.87|17.75|0
1647348880000|2022-03-15 12:54:40|20.84|17.72|20.79|17.67|20.84|17.72|20.79|17.67|0
1647348890000|2022-03-15 12:54:50|20.76|17.64|20.84|17.72|20.84|17.72|20.76|17.64|0
1647348900000|2022-03-15 12:55:00|20.83|17.71|20.83|17.71|20.85|17.73|20.82|17.7|0
1647348910000|2022-03-15 12:55:10|20.82|17.7|20.97|17.85|20.97|17.85|20.82|17.7|0
1647348920000|2022-03-15 12:55:20|21|17.88|21.01|17.89|21.01|17.89|21|17.88|0
1647348930000|2022-03-15 12:55:30|20.95|17.83|20.97|17.85|20.97|17.85|20.92|17.8|0
1647348940000|2022-03-15 12:55:40|20.96|17.84|20.95|17.83|20.96|17.84|20.89|17.77|0
1647348950000|2022-03-15 12:55:50|20.97|17.85|20.97|17.85|21|17.88|20.97|17.85|0
1647348960000|2022-03-15 12:56:00|20.98|17.86|20.96|17.84|20.98|17.86|20.96|17.84|0
1647348970000|2022-03-15 12:56:10|20.98|17.86|21.02|17.9|21.08|17.96|20.98|17.86|0
1647348980000|2022-03-15 12:56:20|20.97|17.85|20.97|17.85|20.98|17.86|20.97|17.85|0
1647348990000|2022-03-15 12:56:30|20.95|17.83|20.89|17.77|20.96|17.84|20.89|17.77|0
1647349000000|2022-03-15 12:56:40|20.91|17.79|20.97|17.85|21|17.88|20.91|17.79|0
1647349010000|2022-03-15 12:56:50|21.02|17.9|20.97|17.85|21.02|17.9|20.97|17.85|0
1647349020000|2022-03-15 12:57:00|21|17.88|21|17.88|21|17.88|20.98|17.86|0
1647349030000|2022-03-15 12:57:10|20.97|17.85|21.02|17.9|21.02|17.9|20.97|17.85|0
1647349040000|2022-03-15 12:57:20|21.05|17.93|21.02|17.9|21.05|17.93|21.02|17.9|0
1647349050000|2022-03-15 12:57:30|21.01|17.89|21.02|17.9|21.02|17.9|21.01|17.89|0
1647349060000|2022-03-15 12:57:40|21.05|17.93|21.06|17.94|21.08|17.96|21.05|17.93|0
1647349070000|2022-03-15 12:57:50|21.05|17.93|21.05|17.93|21.08|17.96|21.05|17.93|0
1647349080000|2022-03-15 12:58:00|21.02|17.9|21.01|17.89|21.02|17.9|21.01|17.89|0
1647349090000|2022-03-15 12:58:10|21.02|17.9|20.97|17.85|21.02|17.9|20.97|17.85|0
1647349100000|2022-03-15 12:58:20|20.96|17.84|21.04|17.92|21.04|17.92|20.96|17.84|0
1647349110000|2022-03-15 12:58:30|21.02|17.9|21.05|17.93|21.05|17.93|21.02|17.9|0
1647349120000|2022-03-15 12:58:40|21.02|17.9|21.02|17.9|21.02|17.9|21.01|17.89|0
1647349130000|2022-03-15 12:58:50|21|17.88|21|17.88|21|17.88|20.97|17.85|0
1647349140000|2022-03-15 12:59:00|20.95|17.83|21|17.88|21|17.88|20.92|17.8|0
1647349150000|2022-03-15 12:59:10|21.02|17.9|21.1|17.98|21.1|17.98|21.02|17.9|0
1647349160000|2022-03-15 12:59:20|21.13|18.01|21.08|17.96|21.13|18.01|21.08|17.96|0
1647349170000|2022-03-15 12:59:30|21.04|17.92|21|17.88|21.04|17.92|21|17.88|0
1647349180000|2022-03-15 12:59:40|21.02|17.9|21|17.88|21.05|17.93|21|17.88|0
1647349190000|2022-03-15 12:59:50|21.02|17.9|21|17.88|21.02|17.9|21|17.88|0
1647349200000|2022-03-15 13:00:00|20.97|17.85|21.08|17.96|21.08|17.96|20.97|17.85|0
1647349210000|2022-03-15 13:00:10|21.02|17.9|21.05|17.93|21.05|17.93|21|17.88|0
1647349220000|2022-03-15 13:00:20|21.02|17.9|21.1|17.98|21.1|17.98|21.02|17.9|0
1647349230000|2022-03-15 13:00:30|21.05|17.93|21.1|17.98|21.1|17.98|21.05|17.93|0
1647349240000|2022-03-15 13:00:40|21.08|17.96|21.1|17.98|21.1|17.98|21.08|17.96|0
1647349250000|2022-03-15 13:00:50|21.13|18.01|21.18|18.06|21.19|18.07|21.13|18.01|0
1647349260000|2022-03-15 13:01:00|21.21|18.09|21.18|18.06|21.21|18.09|21.18|18.06|0
1647349270000|2022-03-15 13:01:10|21.17|18.05|21.09|17.97|21.17|18.05|21.08|17.96|0
1647349280000|2022-03-15 13:01:20|21.08|17.96|21.02|17.9|21.08|17.96|21.02|17.9|0
1647349290000|2022-03-15 13:01:30|21.08|17.96|21.1|17.98|21.1|17.98|21.05|17.93|0
1647349300000|2022-03-15 13:01:40|21.13|18.01|21.08|17.96|21.13|18.01|21.05|17.93|0
1647349310000|2022-03-15 13:01:50|21.09|17.97|21.1|17.98|21.1|17.98|21.09|17.97|0
1647349320000|2022-03-15 13:02:00|21.08|17.96|21.04|17.92|21.08|17.96|21.04|17.92|0
1647349330000|2022-03-15 13:02:10|21.02|17.9|20.97|17.85|21.02|17.9|20.97|17.85|0
1647349340000|2022-03-15 13:02:20|20.94|17.82|20.97|17.85|20.97|17.85|20.94|17.82|0
1647349350000|2022-03-15 13:02:30|21|17.88|20.89|17.77|21|17.88|20.89|17.77|0
1647349360000|2022-03-15 13:02:40|20.92|17.8|20.94|17.82|20.94|17.82|20.92|17.8|0
1647349370000|2022-03-15 13:02:50|20.97|17.85|20.94|17.82|20.97|17.85|20.94|17.82|0
1647349380000|2022-03-15 13:03:00|20.89|17.77|20.89|17.77|20.89|17.77|20.89|17.77|0
1647349390000|2022-03-15 13:03:10|20.87|17.75|20.92|17.8|20.92|17.8|20.87|17.75|0
1647349400000|2022-03-15 13:03:20|20.89|17.77|20.87|17.75|20.89|17.77|20.87|17.75|0
1647349410000|2022-03-15 13:03:30|20.89|17.77|20.94|17.82|20.94|17.82|20.89|17.77|0
1647349420000|2022-03-15 13:03:40|20.97|17.85|21|17.88|21|17.88|20.97|17.85|0
1647349430000|2022-03-15 13:03:50|21.02|17.9|21.05|17.93|21.05|17.93|21.02|17.9|0
1647349440000|2022-03-15 13:04:00|21.07|17.95|21.07|17.95|21.07|17.95|21.05|17.93|0
1647349450000|2022-03-15 13:04:10|21.1|17.98|21.06|17.94|21.1|17.98|21.05|17.93|0
1647349460000|2022-03-15 13:04:20|21.05|17.93|21.1|17.98|21.1|17.98|21.05|17.93|0
1647349470000|2022-03-15 13:04:30|21.13|18.01|21.1|17.98|21.13|18.01|21.09|17.97|0
1647349480000|2022-03-15 13:04:40|21.13|18.01|21.18|18.06|21.18|18.06|21.13|18.01|0
1647349490000|2022-03-15 13:04:50|21.15|18.03|21.21|18.09|21.21|18.09|21.15|18.03|0
1647349500000|2022-03-15 13:05:00|21.18|18.06|21.13|18.01|21.18|18.06|21.1|17.98|0
1647349510000|2022-03-15 13:05:10|21.1|17.98|21.17|18.05|21.21|18.09|21.1|17.98|0
1647349520000|2022-03-15 13:05:20|21.18|18.06|21.18|18.06|21.18|18.06|21.15|18.03|0
1647349530000|2022-03-15 13:05:30|21.14|18.02|21.17|18.05|21.17|18.05|21.13|18.01|0
1647349540000|2022-03-15 13:05:40|21.18|18.06|21.19|18.07|21.21|18.09|21.18|18.06|0
1647349550000|2022-03-15 13:05:50|21.18|18.06|21.13|18.01|21.18|18.06|21.13|18.01|0
1647349560000|2022-03-15 13:06:00|21.15|18.03|21.13|18.01|21.15|18.03|21.1|17.98|0
1647349570000|2022-03-15 13:06:10|21.11|17.99|21.07|17.95|21.11|17.99|21.07|17.95|0
1647349580000|2022-03-15 13:06:20|21.05|17.93|21.05|17.93|21.05|17.93|21.02|17.9|0
1647349590000|2022-03-15 13:06:30|21.02|17.9|21.07|17.95|21.07|17.95|21.02|17.9|0
1647349600000|2022-03-15 13:06:40|21.09|17.97|21.14|18.02|21.14|18.02|21.09|17.97|0
1647349610000|2022-03-15 13:06:50|21.13|18.01|21.15|18.03|21.15|18.03|21.13|18.01|0
1647349620000|2022-03-15 13:07:00|21.13|18.01|21.13|18.01|21.13|18.01|21.13|18.01|0
1647349630000|2022-03-15 13:07:10|21.1|17.98|21.1|17.98|21.1|17.98|21.1|17.98|0
1647349640000|2022-03-15 13:07:20|21.13|18.01|21.18|18.06|21.18|18.06|21.13|18.01|0
1647349650000|2022-03-15 13:07:30|21.2|18.08|21.18|18.06|21.2|18.08|21.18|18.06|0
1647349660000|2022-03-15 13:07:40|21.2|18.08|21.2|18.08|21.2|18.08|21.2|18.08|0
1647349670000|2022-03-15 13:07:50|21.18|18.06|21.18|18.06|21.18|18.06|21.16|18.04|0
1647349680000|2022-03-15 13:08:00|21.2|18.08|21.18|18.06|21.2|18.08|21.18|18.06|0
1647349690000|2022-03-15 13:08:10|21.15|18.03|21.13|18.01|21.15|18.03|21.13|18.01|0
1647349700000|2022-03-15 13:08:20|21.2|18.08|21.18|18.06|21.2|18.08|21.18|18.06|0
1647349710000|2022-03-15 13:08:30|21.13|18.01|21.1|17.98|21.13|18.01|21.1|17.98|0
1647349720000|2022-03-15 13:08:40|21.13|18.01|21.18|18.06|21.18|18.06|21.13|18.01|0
1647349730000|2022-03-15 13:08:50|21.16|18.04|21.42|18.3|21.42|18.3|21.16|18.04|0
1647349740000|2022-03-15 13:09:00|21.39|18.27|21.26|18.14|21.39|18.27|21.26|18.14|0
1647349750000|2022-03-15 13:09:10|21.24|18.12|21.23|18.11|21.24|18.12|21.23|18.11|0
1647349760000|2022-03-15 13:09:20|21.2|18.08|21.15|18.03|21.2|18.08|21.13|18.01|0
1647349770000|2022-03-15 13:09:30|21.18|18.06|21.2|18.08|21.2|18.08|21.18|18.06|0
1647349780000|2022-03-15 13:09:40|21.19|18.07|21.15|18.03|21.19|18.07|21.15|18.03|0
1647349790000|2022-03-15 13:09:50|21.13|18.01|21.13|18.01|21.13|18.01|21.1|17.98|0
1647349800000|2022-03-15 13:10:00|21.15|18.03|21.2|18.08|21.2|18.08|21.15|18.03|0
1647349810000|2022-03-15 13:10:10|21.36|18.24|21.36|18.24|21.36|18.24|21.28|18.16|0
1647349820000|2022-03-15 13:10:20|21.4|18.28|21.5|18.38|21.5|18.38|21.39|18.27|0
1647349830000|2022-03-15 13:10:30|21.47|18.35|21.4|18.28|21.47|18.35|21.4|18.28|0
1647349840000|2022-03-15 13:10:40|21.47|18.35|21.5|18.38|21.52|18.4|21.47|18.35|0
1647349850000|2022-03-15 13:10:50|21.48|18.36|21.58|18.46|21.58|18.46|21.48|18.36|0
1647349860000|2022-03-15 13:11:00|21.66|18.54|21.74|18.62|21.76|18.64|21.66|18.54|0
1647349870000|2022-03-15 13:11:10|21.84|18.72|21.82|18.7|21.84|18.72|21.76|18.64|0
1647349880000|2022-03-15 13:11:20|21.79|18.67|21.84|18.72|21.87|18.75|21.79|18.67|0
1647349890000|2022-03-15 13:11:30|21.8|18.68|21.9|18.78|21.9|18.78|21.8|18.68|0
1647349900000|2022-03-15 13:11:40|21.87|18.75|22.01|18.89|22.01|18.89|21.87|18.75|0
1647349910000|2022-03-15 13:11:50|21.95|18.83|21.84|18.72|21.95|18.83|21.84|18.72|0
1647349920000|2022-03-15 13:12:00|21.82|18.7|21.84|18.72|21.84|18.72|21.82|18.7|0
1647349930000|2022-03-15 13:12:10|21.86|18.74|21.74|18.62|21.9|18.78|21.74|18.62|0
1647349940000|2022-03-15 13:12:20|21.76|18.64|21.79|18.67|21.79|18.67|21.76|18.64|0
1647349950000|2022-03-15 13:12:30|21.82|18.7|21.8|18.68|21.82|18.7|21.78|18.66|0
1647349960000|2022-03-15 13:12:40|21.82|18.7|21.71|18.59|21.82|18.7|21.71|18.59|0
1647349970000|2022-03-15 13:12:50|21.74|18.62|21.71|18.59|21.74|18.62|21.68|18.56|0
1647349980000|2022-03-15 13:13:00|21.68|18.56|21.76|18.64|21.76|18.64|21.68|18.56|0
1647349990000|2022-03-15 13:13:10|21.74|18.62|21.68|18.56|21.74|18.62|21.68|18.56|0
1647350000000|2022-03-15 13:13:20|21.66|18.54|21.66|18.54|21.66|18.54|21.64|18.52|0
1647350010000|2022-03-15 13:13:30|21.69|18.57|21.69|18.57|21.71|18.59|21.68|18.56|0
1647350020000|2022-03-15 13:13:40|21.71|18.59|21.71|18.59|21.71|18.59|21.68|18.56|0
1647350030000|2022-03-15 13:13:50|21.74|18.62|21.74|18.62|21.74|18.62|21.74|18.62|0
1647350040000|2022-03-15 13:14:00|21.71|18.59|21.74|18.62|21.74|18.62|21.71|18.59|0
1647350050000|2022-03-15 13:14:10|21.76|18.64|21.68|18.56|21.76|18.64|21.68|18.56|0
1647350060000|2022-03-15 13:14:20|21.65|18.53|21.57|18.45|21.65|18.53|21.57|18.45|0
1647350070000|2022-03-15 13:14:30|21.53|18.41|21.52|18.4|21.53|18.41|21.44|18.32|0
1647350080000|2022-03-15 13:14:40|21.49|18.37|21.44|18.32|21.49|18.37|21.44|18.32|0
1647350090000|2022-03-15 13:14:50|21.49|18.37|21.49|18.37|21.51|18.39|21.49|18.37|0
1647350100000|2022-03-15 13:15:00|21.57|18.45|21.55|18.43|21.57|18.45|21.55|18.43|0
1647350110000|2022-03-15 13:15:10|21.52|18.4|21.49|18.37|21.52|18.4|21.49|18.37|0
1647350120000|2022-03-15 13:15:20|21.47|18.35|21.44|18.32|21.47|18.35|21.41|18.29|0
1647350130000|2022-03-15 13:15:30|21.47|18.35|21.49|18.37|21.49|18.37|21.47|18.35|0
1647350140000|2022-03-15 13:15:40|21.47|18.35|21.49|18.37|21.49|18.37|21.44|18.32|0
1647350150000|2022-03-15 13:15:50|21.52|18.4|21.49|18.37|21.52|18.4|21.49|18.37|0
1647350160000|2022-03-15 13:16:00|21.52|18.4|21.44|18.32|21.56|18.44|21.44|18.32|0
1647350170000|2022-03-15 13:16:10|21.52|18.4|21.53|18.41|21.55|18.43|21.52|18.4|0
1647350180000|2022-03-15 13:16:20|21.57|18.45|21.6|18.48|21.6|18.48|21.55|18.43|0
1647350190000|2022-03-15 13:16:30|21.63|18.51|21.57|18.45|21.63|18.51|21.57|18.45|0
1647350200000|2022-03-15 13:16:40|21.55|18.43|21.55|18.43|21.57|18.45|21.55|18.43|0
1647350210000|2022-03-15 13:16:50|21.57|18.45|21.65|18.53|21.68|18.56|21.57|18.45|0
1647350220000|2022-03-15 13:17:00|21.63|18.51|21.6|18.48|21.63|18.51|21.6|18.48|0
1647350230000|2022-03-15 13:17:10|21.63|18.51|21.6|18.48|21.63|18.51|21.6|18.48|0
1647350240000|2022-03-15 13:17:20|21.57|18.45|21.6|18.48|21.6|18.48|21.57|18.45|0
1647350250000|2022-03-15 13:17:30|21.49|18.37|21.47|18.35|21.49|18.37|21.41|18.29|0
1647350260000|2022-03-15 13:17:40|21.44|18.32|21.39|18.27|21.44|18.32|21.39|18.27|0
1647350270000|2022-03-15 13:17:50|21.41|18.29|21.4|18.28|21.41|18.29|21.39|18.27|0
1647350280000|2022-03-15 13:18:00|21.39|18.27|21.33|18.21|21.39|18.27|21.33|18.21|0
1647350290000|2022-03-15 13:18:10|21.36|18.24|21.36|18.24|21.36|18.24|21.36|18.24|0
1647350300000|2022-03-15 13:18:20|21.35|18.23|21.36|18.24|21.36|18.24|21.33|18.21|0
1647350310000|2022-03-15 13:18:30|21.33|18.21|21.36|18.24|21.36|18.24|21.33|18.21|0
1647350320000|2022-03-15 13:18:40|21.33|18.21|21.36|18.24|21.36|18.24|21.33|18.21|0
1647350330000|2022-03-15 13:18:50|21.39|18.27|21.37|18.25|21.41|18.29|21.37|18.25|0
1647350340000|2022-03-15 13:19:00|21.39|18.27|21.39|18.27|21.4|18.28|21.39|18.27|0
1647350350000|2022-03-15 13:19:10|21.36|18.24|21.39|18.27|21.39|18.27|21.33|18.21|0
1647350360000|2022-03-15 13:19:20|21.41|18.29|21.41|18.29|21.44|18.32|21.41|18.29|0
1647350370000|2022-03-15 13:19:30|21.39|18.27|21.39|18.27|21.39|18.27|21.39|18.27|0
1647350380000|2022-03-15 13:19:40|21.4|18.28|21.39|18.27|21.4|18.28|21.39|18.27|0
1647350400000|2022-03-15 13:20:00|21.41|18.29|21.31|18.19|21.41|18.29|21.31|18.19|0
1647350410000|2022-03-15 13:20:10|21.36|18.24|21.41|18.29|21.41|18.29|21.36|18.24|0
1647350420000|2022-03-15 13:20:20|21.39|18.27|21.36|18.24|21.39|18.27|21.33|18.21|0
1647350430000|2022-03-15 13:20:30|21.41|18.29|21.33|18.21|21.41|18.29|21.33|18.21|0
1647350440000|2022-03-15 13:20:40|21.36|18.24|21.41|18.29|21.41|18.29|21.36|18.24|0
1647350450000|2022-03-15 13:20:50|21.44|18.32|21.44|18.32|21.44|18.32|21.44|18.32|0
1647350460000|2022-03-15 13:21:00|21.41|18.29|21.36|18.24|21.41|18.29|21.36|18.24|0
1647350470000|2022-03-15 13:21:10|21.28|18.16|21.28|18.16|21.33|18.21|21.28|18.16|0
1647350480000|2022-03-15 13:21:20|21.31|18.19|21.31|18.19|21.31|18.19|21.28|18.16|0
1647350490000|2022-03-15 13:21:30|21.33|18.21|21.25|18.13|21.33|18.21|21.25|18.13|0
1647350500000|2022-03-15 13:21:40|21.23|18.11|21.25|18.13|21.25|18.13|21.23|18.11|0
1647350510000|2022-03-15 13:21:50|21.28|18.16|21.31|18.19|21.31|18.19|21.28|18.16|0
1647350520000|2022-03-15 13:22:00|21.33|18.21|21.33|18.21|21.33|18.21|21.31|18.19|0
1647350530000|2022-03-15 13:22:10|21.36|18.24|21.41|18.29|21.41|18.29|21.36|18.24|0
1647350540000|2022-03-15 13:22:20|21.39|18.27|21.36|18.24|21.41|18.29|21.36|18.24|0
1647350550000|2022-03-15 13:22:30|21.33|18.21|21.24|18.12|21.33|18.21|21.24|18.12|0
1647350560000|2022-03-15 13:22:40|21.23|18.11|21.25|18.13|21.25|18.13|21.23|18.11|0
1647350570000|2022-03-15 13:22:50|21.27|18.15|21.28|18.16|21.28|18.16|21.27|18.15|0
1647350580000|2022-03-15 13:23:00|21.31|18.19|21.31|18.19|21.31|18.19|21.31|18.19|0
1647350590000|2022-03-15 13:23:10|21.25|18.13|21.2|18.08|21.25|18.13|21.2|18.08|0
1647350600000|2022-03-15 13:23:20|21.17|18.05|21.2|18.08|21.2|18.08|21.17|18.05|0
1647350610000|2022-03-15 13:23:30|21.17|18.05|21.17|18.05|21.17|18.05|21.17|18.05|0
1647350620000|2022-03-15 13:23:40|21.2|18.08|21.17|18.05|21.2|18.08|21.17|18.05|0
1647350630000|2022-03-15 13:23:50|21.2|18.08|21.17|18.05|21.2|18.08|21.17|18.05|0
1647350640000|2022-03-15 13:24:00|21.19|18.07|21.23|18.11|21.23|18.11|21.19|18.07|0
1647350650000|2022-03-15 13:24:10|21.2|18.08|21.2|18.08|21.2|18.08|21.2|18.08|0
1647350660000|2022-03-15 13:24:20|21.17|18.05|21.12|18|21.17|18.05|21.12|18|0
1647350670000|2022-03-15 13:24:30|21.07|17.95|21.12|18|21.12|18|21.07|17.95|0
1647350680000|2022-03-15 13:24:40|21.1|17.98|21.12|18|21.12|18|21.1|17.98|0
1647350690000|2022-03-15 13:24:50|21.07|17.95|21.07|17.95|21.1|17.98|21.07|17.95|0
1647350700000|2022-03-15 13:25:00|21.23|18.11|21.23|18.11|21.23|18.11|21.23|18.11|0
1647350710000|2022-03-15 13:25:10|21.2|18.08|21.07|17.95|21.2|18.08|21.07|17.95|0
1647350720000|2022-03-15 13:25:20|21.04|17.92|20.96|17.84|21.04|17.92|20.96|17.84|0
1647350730000|2022-03-15 13:25:30|20.99|17.87|20.94|17.82|20.99|17.87|20.94|17.82|0
1647350740000|2022-03-15 13:25:40|20.96|17.84|20.94|17.82|20.96|17.84|20.94|17.82|0
1647350750000|2022-03-15 13:25:50|20.91|17.79|20.94|17.82|20.94|17.82|20.91|17.79|0
1647350760000|2022-03-15 13:26:00|20.91|17.79|20.89|17.77|20.94|17.82|20.89|17.77|0
1647350770000|2022-03-15 13:26:10|20.86|17.74|20.86|17.74|20.86|17.74|20.83|17.71|0
1647350780000|2022-03-15 13:26:20|20.89|17.77|20.83|17.71|20.89|17.77|20.83|17.71|0
1647350790000|2022-03-15 13:26:30|20.81|17.69|20.83|17.71|20.86|17.74|20.81|17.69|0
1647350800000|2022-03-15 13:26:40|20.81|17.69|20.86|17.74|20.86|17.74|20.81|17.69|0
1647350810000|2022-03-15 13:26:50|20.83|17.71|20.86|17.74|20.86|17.74|20.83|17.71|0
1647350820000|2022-03-15 13:27:00|20.89|17.77|20.83|17.71|20.91|17.79|20.83|17.71|0
1647350830000|2022-03-15 13:27:10|20.86|17.74|20.86|17.74|20.86|17.74|20.86|17.74|0
1647350840000|2022-03-15 13:27:20|20.87|17.75|20.91|17.79|20.91|17.79|20.87|17.75|0
1647350850000|2022-03-15 13:27:30|20.94|17.82|20.99|17.87|21.02|17.9|20.94|17.82|0
1647350860000|2022-03-15 13:27:40|21.09|17.97|21.11|17.99|21.11|17.99|21.08|17.96|0
1647350870000|2022-03-15 13:27:50|21.09|17.97|21.09|17.97|21.11|17.99|21.09|17.97|0
1647350880000|2022-03-15 13:28:00|21.04|17.92|21.04|17.92|21.04|17.92|21.04|17.92|0
1647350890000|2022-03-15 13:28:10|21.07|17.95|20.94|17.82|21.07|17.95|20.94|17.82|0
1647350900000|2022-03-15 13:28:20|20.99|17.87|21.04|17.92|21.04|17.92|20.99|17.87|0
1647350910000|2022-03-15 13:28:30|21.07|17.95|21.12|18|21.12|18|21.07|17.95|0
1647350920000|2022-03-15 13:28:40|21.2|18.08|21.28|18.16|21.28|18.16|21.2|18.08|0
1647350930000|2022-03-15 13:28:50|21.3|18.18|21.33|18.21|21.33|18.21|21.3|18.18|0
1647350940000|2022-03-15 13:29:00|21.3|18.18|21.41|18.29|21.41|18.29|21.3|18.18|0
1647350950000|2022-03-15 13:29:10|21.44|18.32|21.46|18.34|21.46|18.34|21.44|18.32|0
1647350960000|2022-03-15 13:29:20|21.44|18.32|21.52|18.4|21.52|18.4|21.42|18.3|0
1647350970000|2022-03-15 13:29:30|21.54|18.42|21.6|18.48|21.6|18.48|21.54|18.42|0
1647350980000|2022-03-15 13:29:40|21.61|18.49|21.73|18.61|21.73|18.61|21.61|18.49|0
1647350990000|2022-03-15 13:29:50|21.79|18.67|21.7|18.58|21.79|18.67|21.7|18.58|0
1647351000000|2022-03-15 13:30:00|21.57|18.45|21.7|18.58|21.87|18.75|21.57|18.45|0
1647351010000|2022-03-15 13:30:10|21.85|18.73|22.1|18.98|22.11|18.99|21.85|18.73|0
1647351020000|2022-03-15 13:30:20|22.08|18.96|22.17|19.05|22.19|19.07|22.08|18.96|0
1647351030000|2022-03-15 13:30:30|22.08|18.96|22.06|18.94|22.08|18.96|21.99|18.87|0
1647351040000|2022-03-15 13:30:40|22.14|19.02|22.14|19.02|22.25|19.13|22.14|19.02|0
1647351050000|2022-03-15 13:30:50|22.19|19.07|22.27|19.15|22.27|19.15|22.17|19.05|0
1647351060000|2022-03-15 13:31:00|22.19|19.07|22.19|19.07|22.25|19.13|22.19|19.07|0
1647351070000|2022-03-15 13:31:10|22.29|19.17|22.52|19.4|22.52|19.4|22.29|19.17|0
1647351080000|2022-03-15 13:31:20|22.55|19.43|22.33|19.21|22.55|19.43|22.33|19.21|0
1647351090000|2022-03-15 13:31:30|22.27|19.15|22.44|19.32|22.44|19.32|22.22|19.1|0
1647351100000|2022-03-15 13:31:40|22.41|19.29|22.47|19.35|22.55|19.43|22.41|19.29|0
1647351110000|2022-03-15 13:31:50|22.5|19.38|22.55|19.43|22.55|19.43|22.44|19.32|0
1647351120000|2022-03-15 13:32:00|22.58|19.46|22.47|19.35|22.58|19.46|22.47|19.35|0
1647351130000|2022-03-15 13:32:10|22.5|19.38|22.75|19.63|22.75|19.63|22.5|19.38|0
1647351140000|2022-03-15 13:32:20|22.83|19.71|23.06|19.94|23.06|19.94|22.83|19.71|0
1647351150000|2022-03-15 13:32:30|23.11|19.99|23.31|20.19|23.31|20.19|23.11|19.99|0
1647351160000|2022-03-15 13:32:40|23.23|20.11|23.31|20.19|23.31|20.19|23.23|20.11|0
1647351170000|2022-03-15 13:32:50|23.28|20.16|23.24|20.12|23.28|20.16|23.23|20.11|0
1647351180000|2022-03-15 13:33:00|23.2|20.08|23.23|20.11|23.23|20.11|23.05|19.93|0
1647351190000|2022-03-15 13:33:10|23.25|20.13|23.2|20.08|23.25|20.13|23.2|20.08|0
1647351200000|2022-03-15 13:33:20|23.15|20.03|23.14|20.02|23.15|20.03|23.14|20.02|0
1647351210000|2022-03-15 13:33:30|23.25|20.13|23.14|20.02|23.25|20.13|23.11|19.99|0
1647351220000|2022-03-15 13:33:40|23.03|19.91|23.08|19.96|23.14|20.02|23.03|19.91|0
1647351230000|2022-03-15 13:33:50|22.97|19.85|22.86|19.74|22.97|19.85|22.86|19.74|0
1647351240000|2022-03-15 13:34:00|22.89|19.77|23.08|19.96|23.08|19.96|22.89|19.77|0
1647351250000|2022-03-15 13:34:10|23.03|19.91|23.11|19.99|23.11|19.99|23.03|19.91|0
1647351260000|2022-03-15 13:34:20|22.91|19.79|22.93|19.81|22.94|19.82|22.86|19.74|0
1647351270000|2022-03-15 13:34:30|22.86|19.74|22.58|19.46|22.89|19.77|22.58|19.46|0
1647351280000|2022-03-15 13:34:40|22.54|19.42|22.44|19.32|22.54|19.42|22.44|19.32|0
1647351290000|2022-03-15 13:34:50|22.49|19.37|22.47|19.35|22.49|19.37|22.44|19.32|0
1647351300000|2022-03-15 13:35:00|22.63|19.51|23.08|19.96|23.08|19.96|22.63|19.51|0
1647351310000|2022-03-15 13:35:10|23.14|20.02|22.97|19.85|23.14|20.02|22.97|19.85|0
1647351320000|2022-03-15 13:35:20|23.05|19.93|22.8|19.68|23.05|19.93|22.8|19.68|0
1647351330000|2022-03-15 13:35:30|22.74|19.62|22.84|19.72|22.84|19.72|22.74|19.62|0
1647351340000|2022-03-15 13:35:40|22.86|19.74|22.77|19.65|22.86|19.74|22.77|19.65|0
1647351350000|2022-03-15 13:35:50|22.83|19.71|22.72|19.6|22.83|19.71|22.72|19.6|0
1647351360000|2022-03-15 13:36:00|22.81|19.69|22.61|19.49|22.81|19.69|22.61|19.49|0
1647351370000|2022-03-15 13:36:10|22.55|19.43|22.49|19.37|22.61|19.49|22.49|19.37|0
1647351380000|2022-03-15 13:36:20|22.66|19.54|22.61|19.49|22.66|19.54|22.61|19.49|0
1647351390000|2022-03-15 13:36:30|22.62|19.5|22.49|19.37|22.69|19.57|22.49|19.37|0
1647351400000|2022-03-15 13:36:40|22.38|19.26|22.33|19.21|22.38|19.26|22.33|19.21|0
1647351410000|2022-03-15 13:36:50|22.36|19.24|22.42|19.3|22.42|19.3|22.36|19.24|0
1647351420000|2022-03-15 13:37:00|22.58|19.46|22.86|19.74|22.91|19.79|22.58|19.46|0
1647351430000|2022-03-15 13:37:10|22.74|19.62|22.55|19.43|22.74|19.62|22.55|19.43|0
1647351440000|2022-03-15 13:37:20|22.63|19.51|22.7|19.58|22.72|19.6|22.6|19.48|0
1647351450000|2022-03-15 13:37:30|22.66|19.54|22.6|19.48|22.66|19.54|22.6|19.48|0
1647351460000|2022-03-15 13:37:40|22.63|19.51|22.42|19.3|22.63|19.51|22.42|19.3|0
1647351470000|2022-03-15 13:37:50|22.41|19.29|22.3|19.18|22.41|19.29|22.3|19.18|0
1647351480000|2022-03-15 13:38:00|22.11|18.99|22.27|19.15|22.33|19.21|22.11|18.99|0
1647351490000|2022-03-15 13:38:10|22.22|19.1|22.16|19.04|22.22|19.1|22.16|19.04|0
1647351500000|2022-03-15 13:38:20|22.3|19.18|22.3|19.18|22.33|19.21|22.27|19.15|0
1647351510000|2022-03-15 13:38:30|22.27|19.15|22.26|19.14|22.27|19.15|22.26|19.14|0
1647351520000|2022-03-15 13:38:40|22.27|19.15|22.09|18.97|22.27|19.15|22.09|18.97|0
1647351530000|2022-03-15 13:38:50|22.08|18.96|21.94|18.82|22.08|18.96|21.94|18.82|0
1647351540000|2022-03-15 13:39:00|21.92|18.8|21.76|18.64|21.92|18.8|21.76|18.64|0
1647351550000|2022-03-15 13:39:10|21.89|18.77|22.08|18.96|22.14|19.02|21.89|18.77|0
1647351560000|2022-03-15 13:39:20|22.03|18.91|21.89|18.77|22.05|18.93|21.86|18.74|0
1647351570000|2022-03-15 13:39:30|21.92|18.8|22.01|18.89|22.05|18.93|21.86|18.74|0
1647351580000|2022-03-15 13:39:40|22.03|18.91|22.03|18.91|22.03|18.91|21.92|18.8|0
1647351590000|2022-03-15 13:39:50|21.97|18.85|21.89|18.77|22|18.88|21.89|18.77|0
1647351600000|2022-03-15 13:40:00|22.03|18.91|22.33|19.21|22.41|19.29|22.03|18.91|0
1647351610000|2022-03-15 13:40:10|22.3|19.18|22.22|19.1|22.35|19.23|22.16|19.04|0
1647351620000|2022-03-15 13:40:20|21.94|18.82|22|18.88|22.05|18.93|21.94|18.82|0
1647351630000|2022-03-15 13:40:30|22.03|18.91|21.98|18.86|22.03|18.91|21.89|18.77|0
1647351640000|2022-03-15 13:40:40|22.08|18.96|22.11|18.99|22.11|18.99|22.08|18.96|0
1647351650000|2022-03-15 13:40:50|22.27|19.15|22.16|19.04|22.27|19.15|22.13|19.01|0
1647351660000|2022-03-15 13:41:00|22.11|18.99|21.92|18.8|22.11|18.99|21.92|18.8|0
1647351670000|2022-03-15 13:41:10|21.86|18.74|21.86|18.74|21.86|18.74|21.86|18.74|0
1647351680000|2022-03-15 13:41:20|21.84|18.72|21.73|18.61|21.84|18.72|21.73|18.61|0
1647351690000|2022-03-15 13:41:30|21.65|18.53|21.62|18.5|21.7|18.58|21.62|18.5|0
1647351700000|2022-03-15 13:41:40|21.51|18.39|21.49|18.37|21.54|18.42|21.49|18.37|0
1647351710000|2022-03-15 13:41:50|21.46|18.34|21.46|18.34|21.54|18.42|21.46|18.34|0
1647351720000|2022-03-15 13:42:00|21.41|18.29|21.12|18|21.41|18.29|21.12|18|0
1647351730000|2022-03-15 13:42:10|20.96|17.84|20.88|17.76|20.96|17.84|20.88|17.76|0
1647351740000|2022-03-15 13:42:20|20.86|17.74|20.86|17.74|20.91|17.79|20.86|17.74|0
1647351750000|2022-03-15 13:42:30|20.73|17.61|20.71|17.59|20.73|17.61|20.65|17.53|0
1647351760000|2022-03-15 13:42:40|20.67|17.55|20.78|17.66|20.78|17.66|20.67|17.55|0
1647351770000|2022-03-15 13:42:50|20.75|17.63|20.78|17.66|20.78|17.66|20.73|17.61|0
1647351780000|2022-03-15 13:43:00|20.7|17.58|20.8|17.68|20.8|17.68|20.7|17.58|0
1647351790000|2022-03-15 13:43:10|20.86|17.74|20.8|17.68|20.86|17.74|20.78|17.66|0
1647351800000|2022-03-15 13:43:20|20.83|17.71|20.67|17.55|20.83|17.71|20.67|17.55|0
1647351810000|2022-03-15 13:43:30|20.7|17.58|20.44|17.32|20.7|17.58|20.44|17.32|0
1647351820000|2022-03-15 13:43:40|20.49|17.37|20.47|17.35|20.52|17.4|20.47|17.35|0
1647351830000|2022-03-15 13:43:50|20.48|17.36|20.39|17.27|20.48|17.36|20.39|17.27|0
1647351840000|2022-03-15 13:44:00|20.44|17.32|20.42|17.3|20.55|17.43|20.42|17.3|0
1647351850000|2022-03-15 13:44:10|20.52|17.4|20.52|17.4|20.57|17.45|20.52|17.4|0
1647351860000|2022-03-15 13:44:20|20.47|17.35|20.47|17.35|20.49|17.37|20.46|17.34|0
1647351870000|2022-03-15 13:44:30|20.46|17.34|20.46|17.34|20.46|17.34|20.37|17.25|0
1647351880000|2022-03-15 13:44:40|20.48|17.36|20.43|17.31|20.48|17.36|20.38|17.26|0
1647351890000|2022-03-15 13:44:50|20.44|17.32|20.26|17.14|20.44|17.32|20.26|17.14|0
1647351900000|2022-03-15 13:45:00|20.67|17.55|20.62|17.5|20.7|17.58|20.62|17.5|0
1647351910000|2022-03-15 13:45:10|20.6|17.48|20.52|17.4|20.6|17.48|20.52|17.4|0
1647351920000|2022-03-15 13:45:20|20.47|17.35|20.49|17.37|20.49|17.37|20.44|17.32|0
1647351930000|2022-03-15 13:45:30|20.47|17.35|20.42|17.3|20.52|17.4|20.42|17.3|0
1647351940000|2022-03-15 13:45:40|20.37|17.25|20.29|17.17|20.37|17.25|20.26|17.14|0
1647351950000|2022-03-15 13:45:50|20.25|17.13|20.39|17.27|20.39|17.27|20.25|17.13|0
1647351960000|2022-03-15 13:46:00|20.52|17.4|20.44|17.32|20.52|17.4|20.44|17.32|0
1647351970000|2022-03-15 13:46:10|20.47|17.35|20.34|17.22|20.47|17.35|20.29|17.17|0
1647351980000|2022-03-15 13:46:20|20.29|17.17|20.37|17.25|20.37|17.25|20.29|17.17|0
1647351990000|2022-03-15 13:46:30|20.32|17.2|20.34|17.22|20.39|17.27|20.32|17.2|0
1647352000000|2022-03-15 13:46:40|20.37|17.25|20.34|17.22|20.44|17.32|20.34|17.22|0
1647352010000|2022-03-15 13:46:50|20.31|17.19|20.37|17.25|20.37|17.25|20.26|17.14|0
1647352020000|2022-03-15 13:47:00|20.39|17.27|20.38|17.26|20.4|17.28|20.38|17.26|0
1647352030000|2022-03-15 13:47:10|20.44|17.32|20.57|17.45|20.65|17.53|20.44|17.32|0
1647352040000|2022-03-15 13:47:20|20.72|17.6|20.62|17.5|20.72|17.6|20.62|17.5|0
1647352050000|2022-03-15 13:47:30|20.65|17.53|20.6|17.48|20.65|17.53|20.6|17.48|0
1647352060000|2022-03-15 13:47:40|20.63|17.51|20.78|17.66|20.8|17.68|20.63|17.51|0
1647352070000|2022-03-15 13:47:50|20.85|17.73|20.75|17.63|20.85|17.73|20.75|17.63|0
1647352080000|2022-03-15 13:48:00|20.54|17.42|20.44|17.32|20.6|17.48|20.44|17.32|0
1647352090000|2022-03-15 13:48:10|20.52|17.4|20.49|17.37|20.52|17.4|20.49|17.37|0
1647352100000|2022-03-15 13:48:20|20.47|17.35|20.53|17.41|20.53|17.41|20.47|17.35|0
1647352110000|2022-03-15 13:48:30|20.52|17.4|20.62|17.5|20.62|17.5|20.52|17.4|0
1647352120000|2022-03-15 13:48:40|20.6|17.48|20.62|17.5|20.62|17.5|20.6|17.48|0
1647352130000|2022-03-15 13:48:50|20.57|17.45|20.62|17.5|20.62|17.5|20.52|17.4|0
1647352140000|2022-03-15 13:49:00|20.47|17.35|20.49|17.37|20.49|17.37|20.47|17.35|0
1647352150000|2022-03-15 13:49:10|20.52|17.4|20.54|17.42|20.54|17.42|20.48|17.36|0
1647352160000|2022-03-15 13:49:20|20.56|17.44|20.65|17.53|20.65|17.53|20.47|17.35|0
1647352170000|2022-03-15 13:49:30|20.7|17.58|20.72|17.6|20.72|17.6|20.67|17.55|0
1647352180000|2022-03-15 13:49:40|20.96|17.84|20.98|17.86|21.02|17.9|20.91|17.79|0
1647352190000|2022-03-15 13:49:50|20.93|17.81|20.92|17.8|20.93|17.81|20.91|17.79|0
1647352200000|2022-03-15 13:50:00|21.06|17.94|21.14|18.02|21.14|18.02|21.06|17.94|0
1647352210000|2022-03-15 13:50:10|21.17|18.05|21.14|18.02|21.19|18.07|21.14|18.02|0
1647352220000|2022-03-15 13:50:20|21.11|17.99|20.8|17.68|21.11|17.99|20.8|17.68|0
1647352230000|2022-03-15 13:50:30|20.78|17.66|20.78|17.66|20.78|17.66|20.7|17.58|0
1647352240000|2022-03-15 13:50:40|20.88|17.76|20.91|17.79|20.91|17.79|20.88|17.76|0
1647352250000|2022-03-15 13:50:50|20.93|17.81|20.93|17.81|20.93|17.81|20.89|17.77|0
1647352260000|2022-03-15 13:51:00|20.91|17.79|20.93|17.81|20.93|17.81|20.91|17.79|0
1647352270000|2022-03-15 13:51:10|20.91|17.79|21.04|17.92|21.04|17.92|20.91|17.79|0
1647352280000|2022-03-15 13:51:20|21.22|18.1|21.35|18.23|21.35|18.23|21.22|18.1|0
1647352290000|2022-03-15 13:51:30|21.46|18.34|21.3|18.18|21.46|18.34|21.3|18.18|0
1647352300000|2022-03-15 13:51:40|21.31|18.19|21.38|18.26|21.38|18.26|21.27|18.15|0
1647352310000|2022-03-15 13:51:50|21.43|18.31|21.21|18.09|21.46|18.34|21.21|18.09|0
1647352320000|2022-03-15 13:52:00|21.26|18.14|21.4|18.28|21.4|18.28|21.26|18.14|0
1647352330000|2022-03-15 13:52:10|21.25|18.13|21.32|18.2|21.4|18.28|21.25|18.13|0
1647352340000|2022-03-15 13:52:20|21.35|18.23|21.46|18.34|21.46|18.34|21.35|18.23|0
1647352350000|2022-03-15 13:52:30|21.43|18.31|21.4|18.28|21.46|18.34|21.4|18.28|0
1647352360000|2022-03-15 13:52:40|21.35|18.23|21.22|18.1|21.35|18.23|21.22|18.1|0
1647352370000|2022-03-15 13:52:50|21.3|18.18|21.25|18.13|21.3|18.18|21.22|18.1|0
1647352380000|2022-03-15 13:53:00|21.19|18.07|21.27|18.15|21.27|18.15|21.19|18.07|0
1647352390000|2022-03-15 13:53:10|21.25|18.13|21.32|18.2|21.32|18.2|21.25|18.13|0
1647352400000|2022-03-15 13:53:20|21.27|18.15|21.38|18.26|21.38|18.26|21.25|18.13|0
1647352410000|2022-03-15 13:53:30|21.35|18.23|21.43|18.31|21.46|18.34|21.35|18.23|0
1647352420000|2022-03-15 13:53:40|21.46|18.34|21.43|18.31|21.51|18.39|21.43|18.31|0
1647352430000|2022-03-15 13:53:50|21.38|18.26|21.36|18.24|21.38|18.26|21.32|18.2|0
1647352440000|2022-03-15 13:54:00|21.4|18.28|21.35|18.23|21.4|18.28|21.35|18.23|0
1647352450000|2022-03-15 13:54:10|21.31|18.19|21.3|18.18|21.43|18.31|21.3|18.18|0
1647352460000|2022-03-15 13:54:20|21.19|18.07|21.09|17.97|21.22|18.1|21.06|17.94|0
1647352470000|2022-03-15 13:54:30|21.06|17.94|21.03|17.91|21.09|17.97|21.03|17.91|0
1647352480000|2022-03-15 13:54:40|21.01|17.89|21.03|17.91|21.03|17.91|20.98|17.86|0
1647352490000|2022-03-15 13:54:50|20.96|17.84|21.09|17.97|21.1|17.98|20.96|17.84|0
1647352500000|2022-03-15 13:55:00|21.01|17.89|21.14|18.02|21.14|18.02|21.01|17.89|0
1647352510000|2022-03-15 13:55:10|21.22|18.1|21.09|17.97|21.22|18.1|21.09|17.97|0
1647352520000|2022-03-15 13:55:20|21.14|18.02|21.11|17.99|21.14|18.02|21.11|17.99|0
1647352530000|2022-03-15 13:55:30|21.1|17.98|21.14|18.02|21.14|18.02|21.09|17.97|0
1647352540000|2022-03-15 13:55:40|21.19|18.07|21.56|18.44|21.56|18.44|21.19|18.07|0
1647352550000|2022-03-15 13:55:50|21.5|18.38|21.54|18.42|21.54|18.42|21.44|18.32|0
1647352560000|2022-03-15 13:56:00|21.58|18.46|21.75|18.63|21.75|18.63|21.47|18.35|0
1647352570000|2022-03-15 13:56:10|21.7|18.58|21.79|18.67|21.79|18.67|21.7|18.58|0
1647352580000|2022-03-15 13:56:20|21.83|18.71|21.86|18.74|21.86|18.74|21.83|18.71|0
1647352590000|2022-03-15 13:56:30|21.89|18.77|21.86|18.74|21.89|18.77|21.86|18.74|0
1647352600000|2022-03-15 13:56:40|21.83|18.71|21.84|18.72|21.84|18.72|21.8|18.68|0
1647352610000|2022-03-15 13:56:50|21.83|18.71|21.89|18.77|21.89|18.77|21.8|18.68|0
1647352620000|2022-03-15 13:57:00|21.94|18.82|22.05|18.93|22.1|18.98|21.94|18.82|0
1647352630000|2022-03-15 13:57:10|22.08|18.96|22.09|18.97|22.1|18.98|22.08|18.96|0
1647352640000|2022-03-15 13:57:20|22.1|18.98|22.19|19.07|22.19|19.07|22.1|18.98|0
1647352650000|2022-03-15 13:57:30|22.13|19.01|22.14|19.02|22.14|19.02|22.02|18.9|0
1647352660000|2022-03-15 13:57:40|22.08|18.96|22.02|18.9|22.08|18.96|22.02|18.9|0
1647352670000|2022-03-15 13:57:50|22.1|18.98|22.13|19.01|22.13|19.01|22.1|18.98|0
1647352680000|2022-03-15 13:58:00|22.02|18.9|22.16|19.04|22.18|19.06|22.02|18.9|0
1647352690000|2022-03-15 13:58:10|22.21|19.09|22.08|18.96|22.21|19.09|22.08|18.96|0
1647352700000|2022-03-15 13:58:20|22.16|19.04|22.16|19.04|22.24|19.12|22.16|19.04|0
1647352710000|2022-03-15 13:58:30|22.18|19.06|22.25|19.13|22.25|19.13|22.18|19.06|0
1647352720000|2022-03-15 13:58:40|22.27|19.15|22.35|19.23|22.35|19.23|22.27|19.15|0
1647352730000|2022-03-15 13:58:50|22.46|19.34|22.43|19.31|22.46|19.34|22.35|19.23|0
1647352740000|2022-03-15 13:59:00|22.29|19.17|22.27|19.15|22.29|19.17|22.27|19.15|0
1647352750000|2022-03-15 13:59:10|22.38|19.26|22.35|19.23|22.38|19.26|22.35|19.23|0
1647352760000|2022-03-15 13:59:20|22.29|19.17|22.32|19.2|22.32|19.2|22.29|19.17|0
1647352770000|2022-03-15 13:59:30|22.29|19.17|22.28|19.16|22.32|19.2|22.28|19.16|0
1647352780000|2022-03-15 13:59:40|22.27|19.15|22.35|19.23|22.38|19.26|22.27|19.15|0
1647352790000|2022-03-15 13:59:50|22.29|19.17|22.22|19.1|22.29|19.17|22.22|19.1|0
1647352800000|2022-03-15 14:00:00|22.18|19.06|22.05|18.93|22.27|19.15|22.05|18.93|0
1647352810000|2022-03-15 14:00:10|22.02|18.9|22.07|18.95|22.1|18.98|22.02|18.9|0
1647352820000|2022-03-15 14:00:20|22.27|19.15|22.24|19.12|22.27|19.15|22.2|19.08|0
1647352830000|2022-03-15 14:00:30|22.32|19.2|22.38|19.26|22.38|19.26|22.32|19.2|0
1647352840000|2022-03-15 14:00:40|22.43|19.31|23.05|19.93|23.05|19.93|22.43|19.31|0
1647352850000|2022-03-15 14:00:50|23.13|20.01|22.67|19.55|23.13|20.01|22.67|19.55|0
1647352860000|2022-03-15 14:01:00|22.69|19.57|21.86|18.74|22.72|19.6|21.86|18.74|0
1647352870000|2022-03-15 14:01:10|21.81|18.69|21.44|18.32|21.81|18.69|21.43|18.31|0
1647352880000|2022-03-15 14:01:20|21.4|18.28|21.36|18.24|21.4|18.28|21.36|18.24|0
1647352890000|2022-03-15 14:01:30|21.35|18.23|21.25|18.13|21.36|18.24|21.25|18.13|0
1647352900000|2022-03-15 14:01:40|21.33|18.21|21.25|18.13|21.36|18.24|21.25|18.13|0
1647352910000|2022-03-15 14:01:50|21.15|18.03|21.21|18.09|21.21|18.09|21.15|18.03|0
1647352920000|2022-03-15 14:02:00|21.2|18.08|20.97|17.85|21.2|18.08|20.97|17.85|0
1647352930000|2022-03-15 14:02:10|20.94|17.82|20.88|17.76|20.94|17.82|20.82|17.7|0
1647352940000|2022-03-15 14:02:20|20.86|17.74|20.8|17.68|20.86|17.74|20.8|17.68|0
1647352950000|2022-03-15 14:02:30|20.73|17.61|20.75|17.63|20.75|17.63|20.73|17.61|0
1647352960000|2022-03-15 14:02:40|20.67|17.55|20.53|17.41|20.67|17.55|20.53|17.41|0
1647352970000|2022-03-15 14:02:50|20.49|17.37|20.62|17.5|20.62|17.5|20.49|17.37|0
1647352980000|2022-03-15 14:03:00|20.6|17.48|20.73|17.61|20.73|17.61|20.58|17.46|0
1647352990000|2022-03-15 14:03:10|20.8|17.68|20.8|17.68|20.8|17.68|20.75|17.63|0
1647353000000|2022-03-15 14:03:20|20.91|17.79|20.91|17.79|20.92|17.8|20.91|17.79|0
1647353010000|2022-03-15 14:03:30|20.88|17.76|20.94|17.82|20.94|17.82|20.88|17.76|0
1647353020000|2022-03-15 14:03:40|20.96|17.84|20.99|17.87|20.99|17.87|20.96|17.84|0
1647353030000|2022-03-15 14:03:50|21.01|17.89|21.17|18.05|21.17|18.05|20.99|17.87|0
1647353040000|2022-03-15 14:04:00|21.25|18.13|21.28|18.16|21.28|18.16|21.21|18.09|0
1647353050000|2022-03-15 14:04:10|21.36|18.24|21.63|18.51|21.63|18.51|21.36|18.24|0
1647353060000|2022-03-15 14:04:20|21.66|18.54|21.6|18.48|21.66|18.54|21.6|18.48|0
1647353070000|2022-03-15 14:04:30|21.66|18.54|21.7|18.58|21.7|18.58|21.66|18.54|0
1647353080000|2022-03-15 14:04:40|21.68|18.56|21.87|18.75|21.87|18.75|21.68|18.56|0
1647353090000|2022-03-15 14:04:50|21.82|18.7|21.63|18.51|21.82|18.7|21.63|18.51|0
1647353100000|2022-03-15 14:05:00|21.66|18.54|21.82|18.7|21.82|18.7|21.66|18.54|0
1647353110000|2022-03-15 14:05:10|21.86|18.74|21.68|18.56|21.86|18.74|21.68|18.56|0
1647353120000|2022-03-15 14:05:20|21.74|18.62|21.66|18.54|21.75|18.63|21.66|18.54|0
1647353130000|2022-03-15 14:05:30|21.63|18.51|21.6|18.48|21.63|18.51|21.6|18.48|0
1647353140000|2022-03-15 14:05:40|21.63|18.51|21.63|18.51|21.66|18.54|21.63|18.51|0
1647353150000|2022-03-15 14:05:50|21.66|18.54|21.66|18.54|21.66|18.54|21.66|18.54|0
1647353160000|2022-03-15 14:06:00|21.6|18.48|21.49|18.37|21.6|18.48|21.44|18.32|0
1647353170000|2022-03-15 14:06:10|21.44|18.32|21.33|18.21|21.44|18.32|21.33|18.21|0
1647353180000|2022-03-15 14:06:20|21.36|18.24|21.23|18.11|21.36|18.24|21.23|18.11|0
1647353190000|2022-03-15 14:06:30|21.12|18|21.09|17.97|21.15|18.03|21.09|17.97|0
1647353200000|2022-03-15 14:06:40|21.12|18|21.19|18.07|21.19|18.07|21.12|18|0
1647353210000|2022-03-15 14:06:50|21.17|18.05|21.09|17.97|21.17|18.05|21.09|17.97|0
1647353220000|2022-03-15 14:07:00|21.15|18.03|21.04|17.92|21.15|18.03|21.04|17.92|0
1647353230000|2022-03-15 14:07:10|20.8|17.68|20.86|17.74|20.86|17.74|20.79|17.67|0
1647353240000|2022-03-15 14:07:20|20.83|17.71|20.83|17.71|20.88|17.76|20.8|17.68|0
1647353250000|2022-03-15 14:07:30|20.88|17.76|20.88|17.76|20.88|17.76|20.83|17.71|0
1647353260000|2022-03-15 14:07:40|20.83|17.71|20.79|17.67|20.83|17.71|20.78|17.66|0
1647353270000|2022-03-15 14:07:50|20.82|17.7|20.86|17.74|20.86|17.74|20.8|17.68|0
1647353280000|2022-03-15 14:08:00|20.8|17.68|20.88|17.76|20.88|17.76|20.78|17.66|0
1647353290000|2022-03-15 14:08:10|20.83|17.71|20.83|17.71|20.83|17.71|20.78|17.66|0
1647353300000|2022-03-15 14:08:20|20.84|17.72|20.91|17.79|20.91|17.79|20.84|17.72|0
1647353310000|2022-03-15 14:08:30|20.88|17.76|21.07|17.95|21.09|17.97|20.88|17.76|0
1647353320000|2022-03-15 14:08:40|21.04|17.92|21.01|17.89|21.07|17.95|21.01|17.89|0
1647353330000|2022-03-15 14:08:50|20.93|17.81|20.96|17.84|21.04|17.92|20.93|17.81|0
1647353340000|2022-03-15 14:09:00|20.99|17.87|20.78|17.66|20.99|17.87|20.78|17.66|0
1647353350000|2022-03-15 14:09:10|20.8|17.68|20.78|17.66|20.8|17.68|20.72|17.6|0
1647353360000|2022-03-15 14:09:20|20.8|17.68|20.62|17.5|20.8|17.68|20.62|17.5|0
1647353370000|2022-03-15 14:09:30|20.65|17.53|20.67|17.55|20.75|17.63|20.65|17.53|0
1647353380000|2022-03-15 14:09:40|20.7|17.58|20.72|17.6|20.72|17.6|20.62|17.5|0
1647353390000|2022-03-15 14:09:50|20.67|17.55|20.72|17.6|20.72|17.6|20.67|17.55|0
1647353400000|2022-03-15 14:10:00|20.83|17.71|20.91|17.79|20.91|17.79|20.83|17.71|0
1647353410000|2022-03-15 14:10:10|20.85|17.73|20.92|17.8|20.92|17.8|20.85|17.73|0
1647353420000|2022-03-15 14:10:20|20.93|17.81|21.04|17.92|21.09|17.97|20.93|17.81|0
1647353430000|2022-03-15 14:10:30|20.96|17.84|20.57|17.45|20.96|17.84|20.57|17.45|0
1647353440000|2022-03-15 14:10:40|20.5|17.38|20.41|17.29|20.5|17.38|20.41|17.29|0
1647353450000|2022-03-15 14:10:50|20.46|17.34|20.49|17.37|20.52|17.4|20.46|17.34|0
1647353460000|2022-03-15 14:11:00|20.41|17.29|20.44|17.32|20.49|17.37|20.41|17.29|0
1647353470000|2022-03-15 14:11:10|20.41|17.29|20.37|17.25|20.41|17.29|20.36|17.24|0
1647353480000|2022-03-15 14:11:20|20.23|17.11|20.26|17.14|20.26|17.14|20.13|17.01|0
1647353490000|2022-03-15 14:11:30|20.18|17.06|20.05|16.93|20.18|17.06|20.05|16.93|0
1647353500000|2022-03-15 14:11:40|20.03|16.91|19.98|16.86|20.03|16.91|19.95|16.83|0
1647353510000|2022-03-15 14:11:50|20.03|16.91|20|16.88|20.03|16.91|20|16.88|0
1647353520000|2022-03-15 14:12:00|20.03|16.91|20.08|16.96|20.16|17.04|20.03|16.91|0
1647353530000|2022-03-15 14:12:10|20.13|17.01|20.13|17.01|20.13|17.01|20.08|16.96|0
1647353540000|2022-03-15 14:12:20|20.16|17.04|20.08|16.96|20.16|17.04|20.07|16.95|0
1647353550000|2022-03-15 14:12:30|20.02|16.9|20.11|16.99|20.13|17.01|20.02|16.9|0
1647353560000|2022-03-15 14:12:40|20.14|17.02|20.13|17.01|20.14|17.02|20.11|16.99|0
1647353570000|2022-03-15 14:12:50|20.1|16.98|20|16.88|20.1|16.98|20|16.88|0
1647353580000|2022-03-15 14:13:00|19.95|16.83|19.88|16.76|19.99|16.87|19.88|16.76|0
1647353590000|2022-03-15 14:13:10|19.9|16.78|20.21|17.09|20.21|17.09|19.9|16.78|0
1647353600000|2022-03-15 14:13:20|20.22|17.1|20.18|17.06|20.22|17.1|20.18|17.06|0
1647353610000|2022-03-15 14:13:30|20.21|17.09|20.16|17.04|20.21|17.09|20.16|17.04|0
1647353620000|2022-03-15 14:13:40|20.21|17.09|20.18|17.06|20.21|17.09|20.13|17.01|0
1647353630000|2022-03-15 14:13:50|20.23|17.11|20.1|16.98|20.23|17.11|20.1|16.98|0
1647353640000|2022-03-15 14:14:00|20.21|17.09|20.18|17.06|20.21|17.09|20.16|17.04|0
1647353650000|2022-03-15 14:14:10|20.19|17.07|20.1|16.98|20.19|17.07|20.1|16.98|0
1647353660000|2022-03-15 14:14:20|20.13|17.01|20.22|17.1|20.23|17.11|20.13|17.01|0
1647353670000|2022-03-15 14:14:30|20.26|17.14|20.21|17.09|20.28|17.16|20.21|17.09|0
1647353680000|2022-03-15 14:14:40|20.23|17.11|20.26|17.14|20.28|17.16|20.23|17.11|0
1647353690000|2022-03-15 14:14:50|20.32|17.2|20.21|17.09|20.32|17.2|20.18|17.06|0
1647353700000|2022-03-15 14:15:00|20.08|16.96|20.02|16.9|20.08|16.96|19.99|16.87|0
1647353710000|2022-03-15 14:15:10|20.03|16.91|20.03|16.91|20.14|17.02|20.03|16.91|0
1647353720000|2022-03-15 14:15:20|20.08|16.96|20.13|17.01|20.22|17.1|20.08|16.96|0
1647353730000|2022-03-15 14:15:30|20.16|17.04|20.13|17.01|20.16|17.04|20.1|16.98|0
1647353740000|2022-03-15 14:15:40|20.16|17.04|20.08|16.96|20.16|17.04|20.08|16.96|0
1647353750000|2022-03-15 14:15:50|20.18|17.06|20.16|17.04|20.18|17.06|20.16|17.04|0
1647353760000|2022-03-15 14:16:00|20.17|17.05|20.37|17.25|20.37|17.25|20.17|17.05|0
1647353770000|2022-03-15 14:16:10|20.33|17.21|20.51|17.39|20.59|17.47|20.33|17.21|0
1647353780000|2022-03-15 14:16:20|20.44|17.32|20.41|17.29|20.44|17.32|20.33|17.21|0
1647353790000|2022-03-15 14:16:30|20.33|17.21|20.49|17.37|20.49|17.37|20.33|17.21|0
1647353800000|2022-03-15 14:16:40|20.45|17.33|20.53|17.41|20.53|17.41|20.42|17.3|0
1647353810000|2022-03-15 14:16:50|20.46|17.34|20.54|17.42|20.54|17.42|20.46|17.34|0
1647353820000|2022-03-15 14:17:00|20.57|17.45|20.41|17.29|20.57|17.45|20.41|17.29|0
1647353830000|2022-03-15 14:17:10|20.44|17.32|20.54|17.42|20.57|17.45|20.44|17.32|0
1647353840000|2022-03-15 14:17:20|20.51|17.39|20.55|17.43|20.55|17.43|20.46|17.34|0
1647353850000|2022-03-15 14:17:30|20.49|17.37|20.64|17.52|20.67|17.55|20.49|17.37|0
1647353860000|2022-03-15 14:17:40|20.67|17.55|20.53|17.41|20.67|17.55|20.51|17.39|0
1647353870000|2022-03-15 14:17:50|20.57|17.45|20.44|17.32|20.57|17.45|20.44|17.32|0
1647353880000|2022-03-15 14:18:00|20.41|17.29|20.49|17.37|20.49|17.37|20.36|17.24|0
1647353890000|2022-03-15 14:18:10|20.54|17.42|20.67|17.55|20.67|17.55|20.54|17.42|0
1647353900000|2022-03-15 14:18:20|20.68|17.56|20.62|17.5|20.7|17.58|20.62|17.5|0
1647353910000|2022-03-15 14:18:30|20.54|17.42|20.64|17.52|20.64|17.52|20.54|17.42|0
1647353920000|2022-03-15 14:18:40|20.62|17.5|20.54|17.42|20.62|17.5|20.54|17.42|0
1647353930000|2022-03-15 14:18:50|20.57|17.45|20.7|17.58|20.7|17.58|20.57|17.45|0
1647353940000|2022-03-15 14:19:00|20.83|17.71|21.06|17.94|21.06|17.94|20.8|17.68|0
1647353950000|2022-03-15 14:19:10|20.98|17.86|21.04|17.92|21.04|17.92|20.98|17.86|0
1647353960000|2022-03-15 14:19:20|20.96|17.84|20.96|17.84|21|17.88|20.96|17.84|0
1647353970000|2022-03-15 14:19:30|20.88|17.76|20.85|17.73|20.88|17.76|20.83|17.71|0
1647353980000|2022-03-15 14:19:40|20.8|17.68|20.88|17.76|20.88|17.76|20.8|17.68|0
1647353990000|2022-03-15 14:19:50|20.9|17.78|20.93|17.81|20.96|17.84|20.9|17.78|0
1647354000000|2022-03-15 14:20:00|21.12|18|21.04|17.92|21.12|18|21.04|17.92|0
1647354010000|2022-03-15 14:20:10|21.08|17.96|21.18|18.06|21.18|18.06|21.06|17.94|0
1647354020000|2022-03-15 14:20:20|21.15|18.03|21.09|17.97|21.15|18.03|21.09|17.97|0
1647354030000|2022-03-15 14:20:30|21.13|18.01|21.2|18.08|21.2|18.08|21.13|18.01|0
1647354040000|2022-03-15 14:20:40|21.17|18.05|21.17|18.05|21.2|18.08|21.17|18.05|0
1647354050000|2022-03-15 14:20:50|21.2|18.08|21.17|18.05|21.2|18.08|21.09|17.97|0
1647354060000|2022-03-15 14:21:00|21.19|18.07|21.22|18.1|21.25|18.13|21.19|18.07|0
1647354070000|2022-03-15 14:21:10|21.25|18.13|21.41|18.29|21.41|18.29|21.25|18.13|0
1647354080000|2022-03-15 14:21:20|21.3|18.18|21.41|18.29|21.41|18.29|21.3|18.18|0
1647354090000|2022-03-15 14:21:30|21.44|18.32|21.41|18.29|21.44|18.32|21.41|18.29|0
1647354100000|2022-03-15 14:21:40|21.42|18.3|21.44|18.32|21.45|18.33|21.42|18.3|0
1647354110000|2022-03-15 14:21:50|21.49|18.37|21.27|18.15|21.49|18.37|21.27|18.15|0
1647354120000|2022-03-15 14:22:00|21.31|18.19|21.22|18.1|21.33|18.21|21.22|18.1|0
1647354130000|2022-03-15 14:22:10|21.25|18.13|21.19|18.07|21.27|18.15|21.19|18.07|0
1647354140000|2022-03-15 14:22:20|21.22|18.1|21.25|18.13|21.25|18.13|21.19|18.07|0
1647354150000|2022-03-15 14:22:30|21.22|18.1|21.33|18.21|21.33|18.21|21.22|18.1|0
1647354160000|2022-03-15 14:22:40|21.3|18.18|21.23|18.11|21.3|18.18|21.22|18.1|0
1647354170000|2022-03-15 14:22:50|21.19|18.07|21.25|18.13|21.3|18.18|21.19|18.07|0
1647354180000|2022-03-15 14:23:00|21.27|18.15|21.3|18.18|21.3|18.18|21.22|18.1|0
1647354190000|2022-03-15 14:23:10|21.26|18.14|21.27|18.15|21.27|18.15|21.25|18.13|0
1647354200000|2022-03-15 14:23:20|21.3|18.18|21.41|18.29|21.41|18.29|21.3|18.18|0
1647354210000|2022-03-15 14:23:30|21.43|18.31|21.38|18.26|21.43|18.31|21.38|18.26|0
1647354220000|2022-03-15 14:23:40|21.41|18.29|21.35|18.23|21.41|18.29|21.33|18.21|0
1647354230000|2022-03-15 14:23:50|21.3|18.18|21.38|18.26|21.38|18.26|21.3|18.18|0
1647354240000|2022-03-15 14:24:00|21.43|18.31|21.33|18.21|21.43|18.31|21.33|18.21|0
1647354250000|2022-03-15 14:24:10|21.35|18.23|21.45|18.33|21.52|18.4|21.35|18.23|0
1647354260000|2022-03-15 14:24:20|21.52|18.4|21.41|18.29|21.52|18.4|21.41|18.29|0
1647354270000|2022-03-15 14:24:30|21.43|18.31|21.65|18.53|21.65|18.53|21.43|18.31|0
1647354280000|2022-03-15 14:24:40|21.7|18.58|21.73|18.61|21.73|18.61|21.7|18.58|0
1647354290000|2022-03-15 14:24:50|21.76|18.64|21.87|18.75|21.87|18.75|21.76|18.64|0
1647354300000|2022-03-15 14:25:00|21.84|18.72|21.85|18.73|21.85|18.73|21.76|18.64|0
1647354310000|2022-03-15 14:25:10|21.81|18.69|21.81|18.69|21.81|18.69|21.79|18.67|0
1647354320000|2022-03-15 14:25:20|21.92|18.8|21.87|18.75|21.92|18.8|21.87|18.75|0
1647354330000|2022-03-15 14:25:30|21.9|18.78|21.9|18.78|21.95|18.83|21.9|18.78|0
1647354340000|2022-03-15 14:25:40|21.87|18.75|21.87|18.75|21.87|18.75|21.7|18.58|0
1647354350000|2022-03-15 14:25:50|21.81|18.69|20.61|17.49|21.81|18.69|20.61|17.49|0
1647354360000|2022-03-15 14:26:00|20.63|17.51|20.55|17.43|20.63|17.51|20.53|17.41|0
1647354370000|2022-03-15 14:26:10|20.5|17.38|20.45|17.33|20.5|17.38|20.45|17.33|0
1647354380000|2022-03-15 14:26:20|20.5|17.38|20.53|17.41|20.53|17.41|20.5|17.38|0
1647354390000|2022-03-15 14:26:30|20.57|17.45|20.55|17.43|20.58|17.46|20.53|17.41|0
1647354400000|2022-03-15 14:26:40|20.53|17.41|20.45|17.33|20.55|17.43|20.45|17.33|0
1647354410000|2022-03-15 14:26:50|20.35|17.23|20.5|17.38|20.5|17.38|20.35|17.23|0
1647354420000|2022-03-15 14:27:00|20.48|17.36|20.48|17.36|20.49|17.37|20.45|17.33|0
1647354430000|2022-03-15 14:27:10|20.44|17.32|20.5|17.38|20.5|17.38|20.44|17.32|0
1647354440000|2022-03-15 14:27:20|20.48|17.36|20.59|17.47|20.61|17.49|20.48|17.36|0
1647354450000|2022-03-15 14:27:30|20.61|17.49|20.61|17.49|20.63|17.51|20.59|17.47|0
1647354460000|2022-03-15 14:27:40|20.63|17.51|20.76|17.64|20.76|17.64|20.63|17.51|0
1647354470000|2022-03-15 14:27:50|20.74|17.62|20.87|17.75|20.87|17.75|20.74|17.62|0
1647354480000|2022-03-15 14:28:00|20.9|17.78|20.92|17.8|20.92|17.8|20.9|17.78|0
1647354490000|2022-03-15 14:28:10|20.95|17.83|20.92|17.8|20.95|17.83|20.9|17.78|0
1647354500000|2022-03-15 14:28:20|20.9|17.78|20.98|17.86|20.98|17.86|20.9|17.78|0
1647354510000|2022-03-15 14:28:30|21.27|18.15|21.43|18.31|21.43|18.31|21.27|18.15|0
1647354520000|2022-03-15 14:28:40|21.46|18.34|21.27|18.15|21.46|18.34|21.27|18.15|0
1647354530000|2022-03-15 14:28:50|21.24|18.12|21.14|18.02|21.27|18.15|21.14|18.02|0
1647354540000|2022-03-15 14:29:00|21.11|17.99|21.14|18.02|21.14|18.02|21.06|17.94|0
1647354550000|2022-03-15 14:29:10|21.16|18.04|21.22|18.1|21.3|18.18|21.16|18.04|0
1647354560000|2022-03-15 14:29:20|21.19|18.07|21.11|17.99|21.19|18.07|21.11|17.99|0
1647354570000|2022-03-15 14:29:30|21.16|18.04|21.24|18.12|21.24|18.12|21.16|18.04|0
1647354580000|2022-03-15 14:29:40|21.35|18.23|21.35|18.23|21.35|18.23|21.3|18.18|0
1647354590000|2022-03-15 14:29:50|21.38|18.26|21.46|18.34|21.46|18.34|21.38|18.26|0
1647354600000|2022-03-15 14:30:00|21.6|18.48|21.49|18.37|21.64|18.52|21.49|18.37|0
1647354610000|2022-03-15 14:30:10|21.41|18.29|21.39|18.27|21.41|18.29|21.35|18.23|0
1647354620000|2022-03-15 14:30:20|21.46|18.34|21.49|18.37|21.5|18.38|21.46|18.34|0
1647354630000|2022-03-15 14:30:30|21.6|18.48|21.49|18.37|21.6|18.48|21.49|18.37|0
1647354640000|2022-03-15 14:30:40|21.6|18.48|21.57|18.45|21.6|18.48|21.54|18.42|0
1647354650000|2022-03-15 14:30:50|21.6|18.48|21.68|18.56|21.68|18.56|21.6|18.48|0
1647354660000|2022-03-15 14:31:00|21.64|18.52|21.71|18.59|21.71|18.59|21.64|18.52|0
1647354670000|2022-03-15 14:31:10|21.82|18.7|21.98|18.86|21.98|18.86|21.82|18.7|0
1647354680000|2022-03-15 14:31:20|21.95|18.83|22.06|18.94|22.06|18.94|21.95|18.83|0
1647354690000|2022-03-15 14:31:30|22.01|18.89|22.05|18.93|22.12|19|22.01|18.89|0
1647354700000|2022-03-15 14:31:40|22.04|18.92|22.18|19.06|22.18|19.06|22.04|18.92|0
1647354710000|2022-03-15 14:31:50|22.2|19.08|22.2|19.08|22.23|19.11|22.18|19.06|0
1647354720000|2022-03-15 14:32:00|22.18|19.06|22.29|19.17|22.29|19.17|22.18|19.06|0
1647354730000|2022-03-15 14:32:10|22.23|19.11|22.18|19.06|22.26|19.14|22.18|19.06|0
1647354740000|2022-03-15 14:32:20|22.23|19.11|22.23|19.11|22.29|19.17|22.23|19.11|0
1647354750000|2022-03-15 14:32:30|22.26|19.14|22.2|19.08|22.26|19.14|22.2|19.08|0
1647354760000|2022-03-15 14:32:40|22.18|19.06|22.23|19.11|22.23|19.11|22.15|19.03|0
1647354770000|2022-03-15 14:32:50|22.26|19.14|22.18|19.06|22.26|19.14|22.18|19.06|0
1647354780000|2022-03-15 14:33:00|22.12|19|22.01|18.89|22.12|19|21.99|18.87|0
1647354790000|2022-03-15 14:33:10|21.98|18.86|22.09|18.97|22.09|18.97|21.91|18.79|0
1647354800000|2022-03-15 14:33:20|22.06|18.94|21.98|18.86|22.06|18.94|21.98|18.86|0
1647354810000|2022-03-15 14:33:30|21.97|18.85|21.95|18.83|21.97|18.85|21.95|18.83|0
1647354820000|2022-03-15 14:33:40|21.93|18.81|21.94|18.82|21.94|18.82|21.9|18.78|0
1647354830000|2022-03-15 14:33:50|21.93|18.81|22.02|18.9|22.02|18.9|21.93|18.81|0
1647354840000|2022-03-15 14:34:00|22.06|18.94|21.98|18.86|22.09|18.97|21.98|18.86|0
1647354850000|2022-03-15 14:34:10|22.01|18.89|22.12|19|22.12|19|22.01|18.89|0
1647354860000|2022-03-15 14:34:20|22.11|18.99|21.98|18.86|22.11|18.99|21.98|18.86|0
1647354870000|2022-03-15 14:34:30|21.95|18.83|21.95|18.83|22.01|18.89|21.95|18.83|0
1647354880000|2022-03-15 14:34:40|21.92|18.8|21.95|18.83|21.95|18.83|21.91|18.79|0
1647354890000|2022-03-15 14:34:50|21.81|18.69|21.72|18.6|21.81|18.69|21.72|18.6|0
1647354900000|2022-03-15 14:35:00|21.7|18.58|21.68|18.56|21.7|18.58|21.68|18.56|0
1647354910000|2022-03-15 14:35:10|21.7|18.58|21.87|18.75|21.88|18.76|21.7|18.58|0
1647354920000|2022-03-15 14:35:20|21.9|18.78|21.87|18.75|21.9|18.78|21.81|18.69|0
1647354930000|2022-03-15 14:35:30|21.92|18.8|21.98|18.86|21.98|18.86|21.92|18.8|0
1647354940000|2022-03-15 14:35:40|21.95|18.83|21.92|18.8|21.95|18.83|21.87|18.75|0
1647354950000|2022-03-15 14:35:50|21.87|18.75|21.92|18.8|21.94|18.82|21.87|18.75|0
1647354960000|2022-03-15 14:36:00|21.95|18.83|22.12|19|22.12|19|21.95|18.83|0
1647354970000|2022-03-15 14:36:10|22.17|19.05|22.09|18.97|22.2|19.08|22.09|18.97|0
1647354980000|2022-03-15 14:36:20|22.15|19.03|22.26|19.14|22.26|19.14|22.15|19.03|0
1647354990000|2022-03-15 14:36:30|22.37|19.25|22.23|19.11|22.37|19.25|22.23|19.11|0
1647355000000|2022-03-15 14:36:40|22.26|19.14|22.15|19.03|22.26|19.14|22.15|19.03|0
1647355010000|2022-03-15 14:36:50|22.2|19.08|22.06|18.94|22.2|19.08|22.06|18.94|0
1647355020000|2022-03-15 14:37:00|22.09|18.97|21.95|18.83|22.09|18.97|21.9|18.78|0
1647355030000|2022-03-15 14:37:10|21.98|18.86|22.09|18.97|22.15|19.03|21.98|18.86|0
1647355040000|2022-03-15 14:37:20|22.12|19|21.95|18.83|22.12|19|21.95|18.83|0
1647355050000|2022-03-15 14:37:30|22.04|18.92|22.13|19.01|22.15|19.03|22.04|18.92|0
1647355060000|2022-03-15 14:37:40|22.15|19.03|22.15|19.03|22.15|19.03|22.06|18.94|0
1647355070000|2022-03-15 14:37:50|22.2|19.08|22.23|19.11|22.23|19.11|22.2|19.08|0
1647355080000|2022-03-15 14:38:00|22.17|19.05|22.23|19.11|22.23|19.11|22.17|19.05|0
1647355090000|2022-03-15 14:38:10|22.2|19.08|22.26|19.14|22.26|19.14|22.2|19.08|0
1647355100000|2022-03-15 14:38:20|22.29|19.17|22.29|19.17|22.31|19.19|22.29|19.17|0
1647355110000|2022-03-15 14:38:30|22.31|19.19|22.26|19.14|22.31|19.19|22.26|19.14|0
1647355120000|2022-03-15 14:38:40|22.23|19.11|22.06|18.94|22.23|19.11|22.01|18.89|0
1647355130000|2022-03-15 14:38:50|22.03|18.91|22.01|18.89|22.03|18.91|22.01|18.89|0
1647355140000|2022-03-15 14:39:00|21.98|18.86|21.9|18.78|21.98|18.86|21.9|18.78|0
1647355150000|2022-03-15 14:39:10|21.87|18.75|21.95|18.83|21.95|18.83|21.87|18.75|0
1647355160000|2022-03-15 14:39:20|21.88|18.76|21.87|18.75|21.9|18.78|21.87|18.75|0
1647355170000|2022-03-15 14:39:30|21.88|18.76|21.94|18.82|21.95|18.83|21.88|18.76|0
1647355180000|2022-03-15 14:39:40|21.91|18.79|22.03|18.91|22.03|18.91|21.91|18.79|0
1647355190000|2022-03-15 14:39:50|22.02|18.9|21.98|18.86|22.02|18.9|21.98|18.86|0
1647355200000|2022-03-15 14:40:00|22.06|18.94|22.15|19.03|22.15|19.03|22.06|18.94|0
1647355210000|2022-03-15 14:40:10|22.2|19.08|22.31|19.19|22.37|19.25|22.2|19.08|0
1647355220000|2022-03-15 14:40:20|22.2|19.08|22.15|19.03|22.2|19.08|22.12|19|0
1647355230000|2022-03-15 14:40:30|22.2|19.08|22.31|19.19|22.31|19.19|22.2|19.08|0
1647355240000|2022-03-15 14:40:40|22.23|19.11|22.27|19.15|22.29|19.17|22.23|19.11|0
1647355250000|2022-03-15 14:40:50|22.23|19.11|22.21|19.09|22.26|19.14|22.21|19.09|0
1647355260000|2022-03-15 14:41:00|22.23|19.11|22.15|19.03|22.23|19.11|22.12|19|0
1647355270000|2022-03-15 14:41:10|22.12|19|22.03|18.91|22.12|19|22.03|18.91|0
1647355280000|2022-03-15 14:41:20|22.01|18.89|21.99|18.87|22.01|18.89|21.9|18.78|0
1647355290000|2022-03-15 14:41:30|21.96|18.84|21.9|18.78|21.96|18.84|21.9|18.78|0
1647355300000|2022-03-15 14:41:40|21.84|18.72|21.81|18.69|21.87|18.75|21.79|18.67|0
1647355310000|2022-03-15 14:41:50|21.8|18.68|21.78|18.66|21.81|18.69|21.78|18.66|0
1647355320000|2022-03-15 14:42:00|21.81|18.69|21.98|18.86|21.98|18.86|21.81|18.69|0
1647355330000|2022-03-15 14:42:10|21.9|18.78|21.87|18.75|21.9|18.78|21.84|18.72|0
1647355340000|2022-03-15 14:42:20|21.84|18.72|21.91|18.79|21.92|18.8|21.84|18.72|0
1647355350000|2022-03-15 14:42:30|21.85|18.73|21.98|18.86|21.98|18.86|21.85|18.73|0
1647355360000|2022-03-15 14:42:40|22.01|18.89|21.92|18.8|22.01|18.89|21.9|18.78|0
1647355370000|2022-03-15 14:42:50|21.95|18.83|21.76|18.64|21.95|18.83|21.76|18.64|0
1647355380000|2022-03-15 14:43:00|21.67|18.55|21.84|18.72|21.87|18.75|21.67|18.55|0
1647355390000|2022-03-15 14:43:10|21.87|18.75|21.95|18.83|21.95|18.83|21.87|18.75|0
1647355400000|2022-03-15 14:43:20|21.98|18.86|21.89|18.77|21.98|18.86|21.89|18.77|0
1647355410000|2022-03-15 14:43:30|21.87|18.75|21.94|18.82|21.94|18.82|21.85|18.73|0
1647355420000|2022-03-15 14:43:40|21.95|18.83|21.98|18.86|22.01|18.89|21.95|18.83|0
1647355430000|2022-03-15 14:43:50|21.95|18.83|21.98|18.86|21.98|18.86|21.95|18.83|0
1647355440000|2022-03-15 14:44:00|22.01|18.89|22.12|19|22.12|19|22.01|18.89|0
1647355450000|2022-03-15 14:44:10|22.2|19.08|22.26|19.14|22.26|19.14|22.2|19.08|0
1647355460000|2022-03-15 14:44:20|22.23|19.11|21.95|18.83|22.23|19.11|21.95|18.83|0
1647355470000|2022-03-15 14:44:30|21.98|18.86|22.12|19|22.12|19|21.98|18.86|0
1647355480000|2022-03-15 14:44:40|22.09|18.97|22.09|18.97|22.12|19|22.09|18.97|0
1647355490000|2022-03-15 14:44:50|22.05|18.93|22.07|18.95|22.07|18.95|22.05|18.93|0
1647355500000|2022-03-15 14:45:00|22.14|19.02|22.17|19.05|22.17|19.05|22.1|18.98|0
1647355510000|2022-03-15 14:45:10|22.2|19.08|22.2|19.08|22.23|19.11|22.14|19.02|0
1647355520000|2022-03-15 14:45:20|22.17|19.05|22.4|19.28|22.4|19.28|22.17|19.05|0
1647355530000|2022-03-15 14:45:30|22.37|19.25|22.37|19.25|22.37|19.25|22.34|19.22|0
1647355540000|2022-03-15 14:45:40|22.54|19.42|22.62|19.5|22.65|19.53|22.54|19.42|0
1647355550000|2022-03-15 14:45:50|22.59|19.47|22.51|19.39|22.59|19.47|22.51|19.39|0
1647355560000|2022-03-15 14:46:00|22.4|19.28|22.48|19.36|22.48|19.36|22.4|19.28|0
1647355570000|2022-03-15 14:46:10|22.51|19.39|22.59|19.47|22.59|19.47|22.45|19.33|0
1647355580000|2022-03-15 14:46:20|22.57|19.45|22.59|19.47|22.59|19.47|22.52|19.4|0
1647355590000|2022-03-15 14:46:30|22.51|19.39|22.45|19.33|22.51|19.39|22.45|19.33|0
1647355600000|2022-03-15 14:46:40|22.42|19.3|22.37|19.25|22.42|19.3|22.31|19.19|0
1647355610000|2022-03-15 14:46:50|22.4|19.28|22.4|19.28|22.41|19.29|22.38|19.26|0
1647355620000|2022-03-15 14:47:00|22.37|19.25|22.23|19.11|22.37|19.25|22.23|19.11|0
1647355630000|2022-03-15 14:47:10|22.31|19.19|22.37|19.25|22.37|19.25|22.31|19.19|0
1647355640000|2022-03-15 14:47:20|22.31|19.19|22.31|19.19|22.34|19.22|22.28|19.16|0
1647355650000|2022-03-15 14:47:30|22.28|19.16|22.26|19.14|22.28|19.16|22.21|19.09|0
1647355660000|2022-03-15 14:47:40|22.23|19.11|22.17|19.05|22.23|19.11|22.17|19.05|0
1647355670000|2022-03-15 14:47:50|22.2|19.08|22.03|18.91|22.23|19.11|22.03|18.91|0
1647355680000|2022-03-15 14:48:00|22.12|19|22|18.88|22.12|19|22|18.88|0
1647355690000|2022-03-15 14:48:10|22.03|18.91|22.2|19.08|22.2|19.08|22.03|18.91|0
1647355700000|2022-03-15 14:48:20|22.28|19.16|22.23|19.11|22.28|19.16|22.23|19.11|0
1647355710000|2022-03-15 14:48:30|22.26|19.14|22.31|19.19|22.31|19.19|22.26|19.14|0
1647355720000|2022-03-15 14:48:40|22.27|19.15|22.2|19.08|22.27|19.15|22.2|19.08|0
1647355730000|2022-03-15 14:48:50|22.23|19.11|22.2|19.08|22.28|19.16|22.2|19.08|0
1647355740000|2022-03-15 14:49:00|22.23|19.11|22.31|19.19|22.31|19.19|22.23|19.11|0
1647355750000|2022-03-15 14:49:10|22.34|19.22|23.02|19.9|23.02|19.9|22.31|19.19|0
1647355760000|2022-03-15 14:49:20|23|19.88|23.02|19.9|23.02|19.9|23|19.88|0
1647355770000|2022-03-15 14:49:30|23.04|19.92|22.94|19.82|23.05|19.93|22.94|19.82|0
1647355780000|2022-03-15 14:49:40|22.97|19.85|22.92|19.8|22.97|19.85|22.92|19.8|0
1647355790000|2022-03-15 14:49:50|21.77|18.65|21.74|18.62|21.77|18.65|21.74|18.62|0
1647355800000|2022-03-15 14:50:00|21.88|18.76|21.77|18.65|21.88|18.76|21.77|18.65|0
1647355810000|2022-03-15 14:50:10|21.71|18.59|21.82|18.7|21.82|18.7|21.71|18.59|0
1647355820000|2022-03-15 14:50:20|21.8|18.68|21.68|18.56|21.8|18.68|21.68|18.56|0
1647355830000|2022-03-15 14:50:30|21.63|18.51|21.63|18.51|21.66|18.54|21.63|18.51|0
1647355840000|2022-03-15 14:50:40|21.66|18.54|21.68|18.56|21.71|18.59|21.57|18.45|0
1647355850000|2022-03-15 14:50:50|21.63|18.51|21.68|18.56|21.68|18.56|21.63|18.51|0
1647355860000|2022-03-15 14:51:00|21.66|18.54|21.52|18.4|21.74|18.62|21.52|18.4|0
1647355870000|2022-03-15 14:51:10|21.41|18.29|21.41|18.29|21.41|18.29|21.36|18.24|0
1647355880000|2022-03-15 14:51:20|21.38|18.26|21.47|18.35|21.47|18.35|21.38|18.26|0
1647355890000|2022-03-15 14:51:30|21.44|18.32|21.45|18.33|21.49|18.37|21.44|18.32|0
1647355900000|2022-03-15 14:51:40|21.36|18.24|21.41|18.29|21.41|18.29|21.34|18.22|0
1647355910000|2022-03-15 14:51:50|21.38|18.26|21.44|18.32|21.44|18.32|21.36|18.24|0
1647355920000|2022-03-15 14:52:00|21.47|18.35|21.38|18.26|21.49|18.37|21.38|18.26|0
1647355930000|2022-03-15 14:52:10|21.36|18.24|21.36|18.24|21.44|18.32|21.36|18.24|0
1647355940000|2022-03-15 14:52:20|21.33|18.21|21.17|18.05|21.33|18.21|21.17|18.05|0
1647355950000|2022-03-15 14:52:30|21.19|18.07|21.17|18.05|21.19|18.07|21.17|18.05|0
1647355960000|2022-03-15 14:52:40|21.14|18.02|21.11|17.99|21.14|18.02|21.11|17.99|0
1647355970000|2022-03-15 14:52:50|21.14|18.02|21.14|18.02|21.14|18.02|21.09|17.97|0
1647355980000|2022-03-15 14:53:00|21.22|18.1|21.36|18.24|21.36|18.24|21.22|18.1|0
1647355990000|2022-03-15 14:53:10|21.3|18.18|21.19|18.07|21.3|18.18|21.19|18.07|0
1647356000000|2022-03-15 14:53:20|21.22|18.1|21.29|18.17|21.33|18.21|21.22|18.1|0
1647356010000|2022-03-15 14:53:30|21.33|18.21|21.3|18.18|21.36|18.24|21.3|18.18|0
1647356020000|2022-03-15 14:53:40|21.33|18.21|21.3|18.18|21.36|18.24|21.3|18.18|0
1647356030000|2022-03-15 14:53:50|21.22|18.1|21.22|18.1|21.25|18.13|21.22|18.1|0
1647356040000|2022-03-15 14:54:00|21.25|18.13|21.25|18.13|21.3|18.18|21.25|18.13|0
1647356050000|2022-03-15 14:54:10|21.3|18.18|21.36|18.24|21.38|18.26|21.3|18.18|0
1647356060000|2022-03-15 14:54:20|21.37|18.25|21.22|18.1|21.38|18.26|21.22|18.1|0
1647356070000|2022-03-15 14:54:30|21.27|18.15|21.31|18.19|21.31|18.19|21.27|18.15|0
1647356080000|2022-03-15 14:54:40|21.3|18.18|21.3|18.18|21.33|18.21|21.3|18.18|0
1647356090000|2022-03-15 14:54:50|21.33|18.21|21.3|18.18|21.36|18.24|21.3|18.18|0
1647356100000|2022-03-15 14:55:00|21.33|18.21|21.27|18.15|21.33|18.21|21.17|18.05|0
1647356110000|2022-03-15 14:55:10|21.25|18.13|21.27|18.15|21.27|18.15|21.25|18.13|0
1647356120000|2022-03-15 14:55:20|21.25|18.13|21.25|18.13|21.25|18.13|21.25|18.13|0
1647356130000|2022-03-15 14:55:30|21.22|18.1|21.17|18.05|21.22|18.1|21.17|18.05|0
1647356140000|2022-03-15 14:55:40|21.22|18.1|21.25|18.13|21.27|18.15|21.22|18.1|0
1647356150000|2022-03-15 14:55:50|21.22|18.1|21.25|18.13|21.25|18.13|21.22|18.1|0
1647356160000|2022-03-15 14:56:00|21.22|18.1|21.25|18.13|21.36|18.24|21.22|18.1|0
1647356170000|2022-03-15 14:56:10|21.19|18.07|21.11|17.99|21.19|18.07|21.1|17.98|0
1647356180000|2022-03-15 14:56:20|21.25|18.13|21.3|18.18|21.3|18.18|21.22|18.1|0
1647356190000|2022-03-15 14:56:30|21.17|18.05|21.62|18.5|21.62|18.5|21.17|18.05|0
1647356200000|2022-03-15 14:56:40|21.59|18.47|21.69|18.57|21.69|18.57|21.59|18.47|0
1647356210000|2022-03-15 14:56:50|21.7|18.58|21.7|18.58|21.7|18.58|21.69|18.57|0
1647356220000|2022-03-15 14:57:00|21.73|18.61|21.78|18.66|21.78|18.66|21.73|18.61|0
1647356230000|2022-03-15 14:57:10|21.76|18.64|21.78|18.66|21.84|18.72|21.76|18.64|0
1647356240000|2022-03-15 14:57:20|21.7|18.58|21.65|18.53|21.7|18.58|21.59|18.47|0
1647356250000|2022-03-15 14:57:30|21.62|18.5|21.67|18.55|21.67|18.55|21.59|18.47|0
1647356260000|2022-03-15 14:57:40|21.65|18.53|21.62|18.5|21.65|18.53|21.6|18.48|0
1647356270000|2022-03-15 14:57:50|21.58|18.46|21.59|18.47|21.59|18.47|21.56|18.44|0
1647356280000|2022-03-15 14:58:00|21.56|18.44|21.51|18.39|21.56|18.44|21.51|18.39|0
1647356290000|2022-03-15 14:58:10|21.48|18.36|21.29|18.17|21.48|18.36|21.29|18.17|0
1647356300000|2022-03-15 14:58:20|21.24|18.12|21.17|18.05|21.24|18.12|21.1|17.98|0
1647356310000|2022-03-15 14:58:30|21.13|18.01|21.1|17.98|21.13|18.01|21.1|17.98|0
1647356320000|2022-03-15 14:58:40|21.13|18.01|21.18|18.06|21.18|18.06|21.13|18.01|0
1647356330000|2022-03-15 14:58:50|21.16|18.04|21.21|18.09|21.21|18.09|21.16|18.04|0
1647356340000|2022-03-15 14:59:00|21.24|18.12|21.29|18.17|21.29|18.17|21.24|18.12|0
1647356350000|2022-03-15 14:59:10|21.35|18.23|21.4|18.28|21.41|18.29|21.35|18.23|0
1647356360000|2022-03-15 14:59:20|21.43|18.31|21.51|18.39|21.51|18.39|21.43|18.31|0
1647356370000|2022-03-15 14:59:30|21.56|18.44|21.51|18.39|21.58|18.46|21.51|18.39|0
1647356380000|2022-03-15 14:59:40|21.43|18.31|21.43|18.31|21.45|18.33|21.43|18.31|0
1647356390000|2022-03-15 14:59:50|21.48|18.36|21.35|18.23|21.48|18.36|21.35|18.23|0
1647356400000|2022-03-15 15:00:00|21.45|18.33|21.56|18.44|21.56|18.44|21.45|18.33|0
1647356410000|2022-03-15 15:00:10|21.54|18.42|21.43|18.31|21.54|18.42|21.43|18.31|0
1647356420000|2022-03-15 15:00:20|21.48|18.36|21.43|18.31|21.48|18.36|21.4|18.28|0
1647356430000|2022-03-15 15:00:30|21.4|18.28|21.4|18.28|21.4|18.28|21.4|18.28|0
1647356440000|2022-03-15 15:00:40|21.37|18.25|21.54|18.42|21.54|18.42|21.37|18.25|0
1647356450000|2022-03-15 15:00:50|21.51|18.39|21.44|18.32|21.54|18.42|21.44|18.32|0
1647356460000|2022-03-15 15:01:00|21.43|18.31|21.45|18.33|21.45|18.33|21.37|18.25|0
1647356470000|2022-03-15 15:01:10|21.51|18.39|21.7|18.58|21.7|18.58|21.51|18.39|0
1647356480000|2022-03-15 15:01:20|21.67|18.55|21.75|18.63|21.75|18.63|21.67|18.55|0
1647356490000|2022-03-15 15:01:30|21.74|18.62|21.64|18.52|21.74|18.62|21.64|18.52|0
1647356500000|2022-03-15 15:01:40|21.67|18.55|21.78|18.66|21.78|18.66|21.67|18.55|0
1647356510000|2022-03-15 15:01:50|21.75|18.63|21.7|18.58|21.75|18.63|21.67|18.55|0
1647356520000|2022-03-15 15:02:00|21.67|18.55|21.7|18.58|21.7|18.58|21.67|18.55|0
1647356530000|2022-03-15 15:02:10|21.67|18.55|21.67|18.55|21.67|18.55|21.67|18.55|0
1647356540000|2022-03-15 15:02:20|21.64|18.52|21.75|18.63|21.75|18.63|21.64|18.52|0
1647356550000|2022-03-15 15:02:30|21.81|18.69|21.92|18.8|21.95|18.83|21.81|18.69|0
1647356560000|2022-03-15 15:02:40|21.91|18.79|21.89|18.77|21.92|18.8|21.89|18.77|0
1647356570000|2022-03-15 15:02:50|21.95|18.83|21.78|18.66|21.95|18.83|21.75|18.63|0
1647356580000|2022-03-15 15:03:00|21.75|18.63|21.64|18.52|21.75|18.63|21.64|18.52|0
1647356590000|2022-03-15 15:03:10|21.63|18.51|21.6|18.48|21.64|18.52|21.6|18.48|0
1647356600000|2022-03-15 15:03:20|21.56|18.44|21.67|18.55|21.67|18.55|21.56|18.44|0
1647356610000|2022-03-15 15:03:30|21.7|18.58|21.73|18.61|21.73|18.61|21.7|18.58|0
1647356620000|2022-03-15 15:03:40|21.75|18.63|21.78|18.66|21.78|18.66|21.73|18.61|0
1647356630000|2022-03-15 15:03:50|21.84|18.72|21.81|18.69|21.85|18.73|21.81|18.69|0
1647356640000|2022-03-15 15:04:00|21.84|18.72|21.81|18.69|21.84|18.72|21.81|18.69|0
1647356650000|2022-03-15 15:04:10|21.84|18.72|21.84|18.72|21.86|18.74|21.75|18.63|0
1647356660000|2022-03-15 15:04:20|21.81|18.69|21.75|18.63|21.81|18.69|21.75|18.63|0
1647356670000|2022-03-15 15:04:30|21.73|18.61|21.81|18.69|21.82|18.7|21.73|18.61|0
1647356680000|2022-03-15 15:04:40|21.84|18.72|21.92|18.8|21.92|18.8|21.84|18.72|0
1647356690000|2022-03-15 15:04:50|21.88|18.76|22|18.88|22|18.88|21.88|18.76|0
1647356700000|2022-03-15 15:05:00|21.97|18.85|22.1|18.98|22.1|18.98|21.97|18.85|0
1647356710000|2022-03-15 15:05:10|22.14|19.02|22.09|18.97|22.14|19.02|22.09|18.97|0
1647356720000|2022-03-15 15:05:20|22.06|18.94|21.99|18.87|22.09|18.97|21.99|18.87|0
1647356730000|2022-03-15 15:05:30|21.95|18.83|21.86|18.74|21.95|18.83|21.81|18.69|0
1647356740000|2022-03-15 15:05:40|21.89|18.77|21.92|18.8|21.92|18.8|21.89|18.77|0
1647356750000|2022-03-15 15:05:50|21.89|18.77|21.88|18.76|21.89|18.77|21.86|18.74|0
1647356760000|2022-03-15 15:06:00|21.92|18.8|21.92|18.8|21.92|18.8|21.86|18.74|0
1647356770000|2022-03-15 15:06:10|21.97|18.85|21.96|18.84|21.97|18.85|21.95|18.83|0
1647356780000|2022-03-15 15:06:20|21.97|18.85|21.92|18.8|22|18.88|21.92|18.8|0
1647356790000|2022-03-15 15:06:30|21.97|18.85|21.89|18.77|21.97|18.85|21.89|18.77|0
1647356800000|2022-03-15 15:06:40|21.86|18.74|21.86|18.74|21.86|18.74|21.84|18.72|0
1647356810000|2022-03-15 15:06:50|21.84|18.72|21.96|18.84|21.96|18.84|21.84|18.72|0
1647356820000|2022-03-15 15:07:00|22|18.88|22|18.88|22|18.88|21.97|18.85|0
1647356830000|2022-03-15 15:07:10|22.06|18.94|22.11|18.99|22.11|18.99|22|18.88|0
1647356840000|2022-03-15 15:07:20|22.08|18.96|21.92|18.8|22.08|18.96|21.92|18.8|0
1647356850000|2022-03-15 15:07:30|21.97|18.85|21.95|18.83|21.97|18.85|21.95|18.83|0
1647356860000|2022-03-15 15:07:40|21.9|18.78|21.86|18.74|21.9|18.78|21.86|18.74|0
1647356870000|2022-03-15 15:07:50|21.89|18.77|21.92|18.8|21.95|18.83|21.89|18.77|0
1647356880000|2022-03-15 15:08:00|22.03|18.91|22.03|18.91|22.06|18.94|22|18.88|0
1647356890000|2022-03-15 15:08:10|21.97|18.85|21.97|18.85|22|18.88|21.97|18.85|0
1647356900000|2022-03-15 15:08:20|22|18.88|22|18.88|22|18.88|22|18.88|0
1647356910000|2022-03-15 15:08:30|21.92|18.8|21.97|18.85|21.97|18.85|21.92|18.8|0
1647356920000|2022-03-15 15:08:40|21.95|18.83|21.92|18.8|21.96|18.84|21.92|18.8|0
1647356930000|2022-03-15 15:08:50|21.97|18.85|22.03|18.91|22.03|18.91|21.97|18.85|0
1647356940000|2022-03-15 15:09:00|22|18.88|21.97|18.85|22|18.88|21.97|18.85|0
1647356950000|2022-03-15 15:09:10|21.93|18.81|22|18.88|22|18.88|21.93|18.81|0
1647356960000|2022-03-15 15:09:20|21.97|18.85|21.97|18.85|22.06|18.94|21.97|18.85|0
1647356970000|2022-03-15 15:09:30|21.95|18.83|21.86|18.74|21.95|18.83|21.86|18.74|0
1647356980000|2022-03-15 15:09:40|21.92|18.8|21.97|18.85|21.97|18.85|21.92|18.8|0
1647356990000|2022-03-15 15:09:50|21.99|18.87|22.03|18.91|22.03|18.91|21.99|18.87|0
1647357000000|2022-03-15 15:10:00|22.06|18.94|22.08|18.96|22.14|19.02|22.06|18.94|0
1647357010000|2022-03-15 15:10:10|21.97|18.85|22.03|18.91|22.06|18.94|21.97|18.85|0
1647357020000|2022-03-15 15:10:20|22.06|18.94|22.08|18.96|22.14|19.02|22.06|18.94|0
1647357030000|2022-03-15 15:10:30|22.11|18.99|22.14|19.02|22.2|19.08|22.11|18.99|0
1647357040000|2022-03-15 15:10:40|22.17|19.05|22.17|19.05|22.17|19.05|22.17|19.05|0
1647357050000|2022-03-15 15:10:50|22.2|19.08|22.06|18.94|22.2|19.08|22.06|18.94|0
1647357060000|2022-03-15 15:11:00|22.03|18.91|21.92|18.8|22.03|18.91|21.92|18.8|0
1647357070000|2022-03-15 15:11:10|21.89|18.77|21.82|18.7|21.89|18.77|21.82|18.7|0
1647357080000|2022-03-15 15:11:20|21.78|18.66|21.76|18.64|21.78|18.66|21.72|18.6|0
1647357090000|2022-03-15 15:11:30|21.75|18.63|21.75|18.63|21.79|18.67|21.75|18.63|0
1647357100000|2022-03-15 15:11:40|21.72|18.6|21.7|18.58|21.76|18.64|21.7|18.58|0
1647357110000|2022-03-15 15:11:50|21.78|18.66|21.75|18.63|21.78|18.66|21.72|18.6|0
1647357120000|2022-03-15 15:12:00|21.72|18.6|21.72|18.6|21.75|18.63|21.72|18.6|0
1647357130000|2022-03-15 15:12:10|21.75|18.63|21.78|18.66|21.78|18.66|21.72|18.6|0
1647357140000|2022-03-15 15:12:20|21.83|18.71|21.86|18.74|21.86|18.74|21.83|18.71|0
1647357150000|2022-03-15 15:12:30|21.83|18.71|21.78|18.66|21.83|18.71|21.75|18.63|0
1647357160000|2022-03-15 15:12:40|21.75|18.63|21.81|18.69|21.81|18.69|21.75|18.63|0
1647357170000|2022-03-15 15:12:50|21.83|18.71|21.78|18.66|21.86|18.74|21.78|18.66|0
1647357180000|2022-03-15 15:13:00|21.74|18.62|21.85|18.73|21.85|18.73|21.74|18.62|0
1647357190000|2022-03-15 15:13:10|21.86|18.74|21.82|18.7|21.86|18.74|21.78|18.66|0
1647357200000|2022-03-15 15:13:20|21.92|18.8|21.89|18.77|21.92|18.8|21.87|18.75|0
1647357210000|2022-03-15 15:13:30|21.92|18.8|21.86|18.74|21.94|18.82|21.86|18.74|0
1647357220000|2022-03-15 15:13:40|21.89|18.77|21.94|18.82|21.94|18.82|21.89|18.77|0
1647357230000|2022-03-15 15:13:50|21.89|18.77|21.94|18.82|21.94|18.82|21.89|18.77|0
1647357240000|2022-03-15 15:14:00|22.06|18.94|21.94|18.82|22.06|18.94|21.94|18.82|0
1647357250000|2022-03-15 15:14:10|21.89|18.77|21.89|18.77|21.92|18.8|21.89|18.77|0
1647357260000|2022-03-15 15:14:20|21.94|18.82|21.97|18.85|22|18.88|21.94|18.82|0
1647357270000|2022-03-15 15:14:30|22|18.88|22.03|18.91|22.03|18.91|22|18.88|0
1647357280000|2022-03-15 15:14:40|22|18.88|22.11|18.99|22.11|18.99|22|18.88|0
1647357290000|2022-03-15 15:14:50|22.05|18.93|22.1|18.98|22.11|18.99|22.05|18.93|0
1647357300000|2022-03-15 15:15:00|22|18.88|21.89|18.77|22|18.88|21.89|18.77|0
1647357310000|2022-03-15 15:15:10|21.86|18.74|22|18.88|22|18.88|21.86|18.74|0
1647357320000|2022-03-15 15:15:20|21.97|18.85|21.94|18.82|21.97|18.85|21.94|18.82|0
1647357330000|2022-03-15 15:15:30|22|18.88|21.97|18.85|22|18.88|21.97|18.85|0
1647357340000|2022-03-15 15:15:40|21.94|18.82|21.89|18.77|21.94|18.82|21.89|18.77|0
1647357350000|2022-03-15 15:15:50|21.92|18.8|21.94|18.82|21.94|18.82|21.92|18.8|0
1647357360000|2022-03-15 15:16:00|21.97|18.85|21.81|18.69|21.97|18.85|21.81|18.69|0
1647357370000|2022-03-15 15:16:10|21.78|18.66|21.78|18.66|21.81|18.69|21.78|18.66|0
1647357380000|2022-03-15 15:16:20|21.72|18.6|21.75|18.63|21.75|18.63|21.72|18.6|0
1647357390000|2022-03-15 15:16:30|21.72|18.6|21.59|18.47|21.72|18.6|21.59|18.47|0
1647357400000|2022-03-15 15:16:40|21.61|18.49|21.59|18.47|21.61|18.49|21.53|18.41|0
1647357410000|2022-03-15 15:16:50|21.53|18.41|21.56|18.44|21.56|18.44|21.48|18.36|0
1647357420000|2022-03-15 15:17:00|21.61|18.49|21.61|18.49|21.65|18.53|21.61|18.49|0
1647357430000|2022-03-15 15:17:10|21.59|18.47|21.61|18.49|21.61|18.49|21.59|18.47|0
1647357440000|2022-03-15 15:17:20|21.59|18.47|21.61|18.49|21.61|18.49|21.56|18.44|0
1647357450000|2022-03-15 15:17:30|21.64|18.52|21.64|18.52|21.64|18.52|21.64|18.52|0
1647357460000|2022-03-15 15:17:40|21.69|18.57|21.69|18.57|21.75|18.63|21.69|18.57|0
1647357470000|2022-03-15 15:17:50|21.72|18.6|21.74|18.62|21.75|18.63|21.72|18.6|0
1647357480000|2022-03-15 15:18:00|21.83|18.71|21.92|18.8|21.92|18.8|21.83|18.71|0
1647357490000|2022-03-15 15:18:10|21.94|18.82|21.94|18.82|21.94|18.82|21.92|18.8|0
1647357500000|2022-03-15 15:18:20|22|18.88|21.94|18.82|22|18.88|21.92|18.8|0
1647357510000|2022-03-15 15:18:30|21.97|18.85|22.05|18.93|22.05|18.93|21.97|18.85|0
1647357520000|2022-03-15 15:18:40|22.08|18.96|22.17|19.05|22.17|19.05|22.08|18.96|0
1647357530000|2022-03-15 15:18:50|22.19|19.07|22.17|19.05|22.19|19.07|22.11|18.99|0
1647357540000|2022-03-15 15:19:00|22.09|18.97|22.11|18.99|22.11|18.99|22.03|18.91|0
1647357550000|2022-03-15 15:19:10|22.14|19.02|22.08|18.96|22.14|19.02|22.08|18.96|0
1647357560000|2022-03-15 15:19:20|22.05|18.93|22.05|18.93|22.08|18.96|22.05|18.93|0
1647357570000|2022-03-15 15:19:30|22.08|18.96|22.03|18.91|22.11|18.99|22.03|18.91|0
1647357580000|2022-03-15 15:19:40|22.05|18.93|22.08|18.96|22.08|18.96|22.05|18.93|0
1647357590000|2022-03-15 15:19:50|22.15|19.03|22.08|18.96|22.17|19.05|22.08|18.96|0
1647357600000|2022-03-15 15:20:00|22.14|19.02|22.11|18.99|22.14|19.02|22.08|18.96|0
1647357610000|2022-03-15 15:20:10|22.14|19.02|22.25|19.13|22.25|19.13|22.14|19.02|0
1647357620000|2022-03-15 15:20:20|22.26|19.14|22.33|19.21|22.33|19.21|22.26|19.14|0
1647357630000|2022-03-15 15:20:30|22.28|19.16|22.28|19.16|22.28|19.16|22.26|19.14|0
1647357640000|2022-03-15 15:20:40|22.16|19.04|22.05|18.93|22.16|19.04|22.05|18.93|0
1647357650000|2022-03-15 15:20:50|22.03|18.91|22.08|18.96|22.14|19.02|22.03|18.91|0
1647357660000|2022-03-15 15:21:00|22.03|18.91|21.91|18.79|22.03|18.91|21.91|18.79|0
1647357670000|2022-03-15 15:21:10|21.89|18.77|21.89|18.77|21.91|18.79|21.89|18.77|0
1647357680000|2022-03-15 15:21:20|21.91|18.79|21.86|18.74|21.91|18.79|21.86|18.74|0
1647357690000|2022-03-15 15:21:30|21.8|18.68|21.72|18.6|21.8|18.68|21.72|18.6|0
1647357700000|2022-03-15 15:21:40|21.75|18.63|21.5|18.38|21.75|18.63|21.5|18.38|0
1647357710000|2022-03-15 15:21:50|21.58|18.46|21.57|18.45|21.6|18.48|21.57|18.45|0
1647357720000|2022-03-15 15:22:00|21.58|18.46|21.53|18.41|21.58|18.46|21.5|18.38|0
1647357730000|2022-03-15 15:22:10|21.5|18.38|21.56|18.44|21.56|18.44|21.5|18.38|0
1647357740000|2022-03-15 15:22:20|21.53|18.41|21.5|18.38|21.53|18.41|21.47|18.35|0
1647357750000|2022-03-15 15:22:30|21.46|18.34|21.42|18.3|21.47|18.35|21.42|18.3|0
1647357760000|2022-03-15 15:22:40|21.37|18.25|21.47|18.35|21.47|18.35|21.37|18.25|0
1647357770000|2022-03-15 15:22:50|21.5|18.38|21.64|18.52|21.64|18.52|21.5|18.38|0
1647357780000|2022-03-15 15:23:00|21.58|18.46|21.67|18.55|21.67|18.55|21.58|18.46|0
1647357790000|2022-03-15 15:23:10|21.72|18.6|21.56|18.44|21.72|18.6|21.56|18.44|0
1647357800000|2022-03-15 15:23:20|21.58|18.46|21.64|18.52|21.64|18.52|21.56|18.44|0
1647357810000|2022-03-15 15:23:30|21.61|18.49|21.67|18.55|21.69|18.57|21.61|18.49|0
1647357820000|2022-03-15 15:23:40|21.69|18.57|21.86|18.74|21.86|18.74|21.69|18.57|0
1647357830000|2022-03-15 15:23:50|21.83|18.71|21.78|18.66|21.83|18.71|21.75|18.63|0
1647357840000|2022-03-15 15:24:00|21.8|18.68|21.8|18.68|21.83|18.71|21.79|18.67|0
1647357850000|2022-03-15 15:24:10|21.83|18.71|21.83|18.71|21.86|18.74|21.83|18.71|0
1647357860000|2022-03-15 15:24:20|21.78|18.66|21.78|18.66|21.8|18.68|21.78|18.66|0
1647357870000|2022-03-15 15:24:30|21.83|18.71|21.8|18.68|21.83|18.71|21.78|18.66|0
1647357880000|2022-03-15 15:24:40|21.78|18.66|21.8|18.68|21.8|18.68|21.78|18.66|0
1647357890000|2022-03-15 15:24:50|21.78|18.66|21.83|18.71|21.83|18.71|21.78|18.66|0
1647357900000|2022-03-15 15:25:00|21.8|18.68|21.75|18.63|21.8|18.68|21.75|18.63|0
1647357910000|2022-03-15 15:25:10|21.89|18.77|22|18.88|22|18.88|21.89|18.77|0
1647357920000|2022-03-15 15:25:20|22.02|18.9|22.12|19|22.12|19|22.02|18.9|0
1647357930000|2022-03-15 15:25:30|22.3|19.18|22.7|19.58|22.7|19.58|22.3|19.18|0
1647357940000|2022-03-15 15:25:40|22.56|19.44|22.53|19.41|22.56|19.44|22.5|19.38|0
1647357950000|2022-03-15 15:25:50|22.5|19.38|22.44|19.32|22.53|19.41|22.44|19.32|0
1647357960000|2022-03-15 15:26:00|22.47|19.35|22.42|19.3|22.5|19.38|22.39|19.27|0
1647357970000|2022-03-15 15:26:10|22.39|19.27|22.53|19.41|22.53|19.41|22.39|19.27|0
1647357980000|2022-03-15 15:26:20|22.5|19.38|22.42|19.3|22.5|19.38|22.42|19.3|0
1647357990000|2022-03-15 15:26:30|22.44|19.32|22.39|19.27|22.44|19.32|22.39|19.27|0
1647358000000|2022-03-15 15:26:40|22.42|19.3|22.42|19.3|22.42|19.3|22.42|19.3|0
1647358010000|2022-03-15 15:26:50|22.44|19.32|22.44|19.32|22.49|19.37|22.44|19.32|0
1647358020000|2022-03-15 15:27:00|22.46|19.34|22.39|19.27|22.46|19.34|22.39|19.27|0
1647358030000|2022-03-15 15:27:10|22.43|19.31|22.39|19.27|22.43|19.31|22.39|19.27|0
1647358040000|2022-03-15 15:27:20|22.32|19.2|22.28|19.16|22.32|19.2|22.22|19.1|0
1647358050000|2022-03-15 15:27:30|22.25|19.13|22.39|19.27|22.39|19.27|22.25|19.13|0
1647358060000|2022-03-15 15:27:40|22.37|19.25|22.27|19.39|22.39|19.39|22.25|19.25|0
1647358070000|2022-03-15 15:27:50|22.24|19.36|22.21|19.33|22.27|19.39|22.21|19.33|0
1647358080000|2022-03-15 15:28:00|22.31|19.43|22.41|19.53|22.41|19.53|22.31|19.43|0
1647358090000|2022-03-15 15:28:10|22.44|19.56|22.47|19.59|22.47|19.59|22.44|19.56|0
1647358100000|2022-03-15 15:28:20|22.49|19.61|22.49|19.61|22.52|19.64|22.49|19.61|0
1647358110000|2022-03-15 15:28:30|22.55|19.67|22.49|19.61|22.55|19.67|22.49|19.61|0
1647358120000|2022-03-15 15:28:40|22.52|19.64|22.55|19.67|22.58|19.7|22.51|19.63|0
1647358130000|2022-03-15 15:28:50|22.52|19.64|22.61|19.73|22.61|19.73|22.52|19.64|0
1647358140000|2022-03-15 15:29:00|22.55|19.67|22.55|19.67|22.58|19.7|22.55|19.67|0
1647358150000|2022-03-15 15:29:10|22.56|19.68|22.58|19.7|22.64|19.76|22.56|19.68|0
1647358160000|2022-03-15 15:29:20|22.61|19.73|22.61|19.73|22.61|19.73|22.61|19.73|0
1647358170000|2022-03-15 15:29:30|22.64|19.76|22.64|19.76|22.64|19.76|22.64|19.76|0
1647358180000|2022-03-15 15:29:40|22.69|19.81|22.66|19.78|22.69|19.81|22.66|19.78|0
1647358190000|2022-03-15 15:29:50|22.69|19.81|22.85|19.97|22.87|19.99|22.69|19.81|0
1647358200000|2022-03-15 15:30:00|22.89|20.01|22.87|19.99|22.89|20.01|22.84|19.96|0
1647358210000|2022-03-15 15:30:10|22.89|20.01|22.84|19.96|22.95|20.07|22.84|19.96|0
1647358220000|2022-03-15 15:30:20|22.85|19.97|22.72|19.84|22.85|19.97|22.72|19.84|0
1647358230000|2022-03-15 15:30:30|22.75|19.87|22.72|19.84|22.78|19.9|22.69|19.81|0
1647358240000|2022-03-15 15:30:40|22.69|19.81|22.75|19.87|22.81|19.93|22.69|19.81|0
1647358250000|2022-03-15 15:30:50|22.72|19.84|22.69|19.81|22.72|19.84|22.69|19.81|0
1647358260000|2022-03-15 15:31:00|22.72|19.84|22.72|19.84|22.75|19.87|22.72|19.84|0
1647358270000|2022-03-15 15:31:10|22.69|19.81|22.81|19.93|22.81|19.93|22.66|19.78|0
1647358280000|2022-03-15 15:31:20|22.84|19.96|22.89|20.01|22.89|20.01|22.84|19.96|0
1647358290000|2022-03-15 15:31:30|22.84|19.96|22.84|19.96|22.87|19.99|22.84|19.96|0
1647358300000|2022-03-15 15:31:40|22.87|19.99|22.98|20.1|23.04|20.16|22.87|19.99|0
1647358310000|2022-03-15 15:31:50|23.01|20.13|23.04|20.16|23.04|20.16|23.01|20.13|0
1647358320000|2022-03-15 15:32:00|22.98|20.1|22.89|20.01|22.98|20.1|22.89|20.01|0
1647358330000|2022-03-15 15:32:10|22.92|20.04|22.89|20.01|22.92|20.04|22.89|20.01|0
1647358340000|2022-03-15 15:32:20|22.98|20.1|23.04|20.16|23.04|20.16|22.95|20.07|0
1647358350000|2022-03-15 15:32:30|23.02|20.14|23.01|20.13|23.04|20.16|23.01|20.13|0
1647358360000|2022-03-15 15:32:40|22.95|20.07|22.92|20.04|22.95|20.07|22.89|20.01|0
1647358370000|2022-03-15 15:32:50|23.04|20.16|22.92|20.04|23.04|20.16|22.92|20.04|0
1647358380000|2022-03-15 15:33:00|22.95|20.07|22.92|20.04|22.95|20.07|22.92|20.04|0
1647358390000|2022-03-15 15:33:10|22.95|20.07|22.95|20.07|22.98|20.1|22.95|20.07|0
1647358400000|2022-03-15 15:33:20|22.92|20.04|23.01|20.13|23.01|20.13|22.92|20.04|0
1647358410000|2022-03-15 15:33:30|23.15|20.27|23.1|20.22|23.15|20.27|23.1|20.22|0
1647358420000|2022-03-15 15:33:40|23.13|20.25|23.15|20.27|23.18|20.3|23.13|20.25|0
1647358430000|2022-03-15 15:33:50|23.21|20.33|23.18|20.3|23.21|20.33|23.15|20.27|0
1647358440000|2022-03-15 15:34:00|23.21|20.33|23.18|20.3|23.24|20.36|23.18|20.3|0
1647358450000|2022-03-15 15:34:10|23.17|20.29|23.21|20.33|23.21|20.33|23.15|20.27|0
1647358460000|2022-03-15 15:34:20|23.24|20.36|23.27|20.39|23.27|20.39|23.24|20.36|0
1647358470000|2022-03-15 15:34:30|23.21|20.33|23.18|20.3|23.21|20.33|23.18|20.3|0
1647358480000|2022-03-15 15:34:40|23.15|20.27|23.18|20.3|23.18|20.3|23.13|20.25|0
1647358490000|2022-03-15 15:34:50|23.13|20.25|23.24|20.36|23.24|20.36|23.13|20.25|0
1647358500000|2022-03-15 15:35:00|23.3|20.42|23.42|20.54|23.42|20.54|23.3|20.42|0
1647358510000|2022-03-15 15:35:10|23.39|20.51|23.42|20.54|23.42|20.54|23.39|20.51|0
1647358520000|2022-03-15 15:35:20|23.48|20.6|23.45|20.57|23.51|20.63|23.45|20.57|0
1647358530000|2022-03-15 15:35:30|23.39|20.51|23.51|20.63|23.51|20.63|23.39|20.51|0
1647358540000|2022-03-15 15:35:40|23.54|20.66|23.39|20.51|23.54|20.66|23.39|20.51|0
1647358550000|2022-03-15 15:35:50|23.45|20.57|23.45|20.57|23.45|20.57|23.45|20.57|0
1647358560000|2022-03-15 15:36:00|23.51|20.63|23.48|20.6|23.51|20.63|23.45|20.57|0
1647358570000|2022-03-15 15:36:10|23.45|20.57|23.46|20.58|23.51|20.63|23.45|20.57|0
1647358580000|2022-03-15 15:36:20|23.51|20.63|23.48|20.6|23.54|20.66|23.48|20.6|0
1647358590000|2022-03-15 15:36:30|23.45|20.57|23.33|20.45|23.45|20.57|23.33|20.45|0
1647358600000|2022-03-15 15:36:40|23.36|20.48|23.33|20.45|23.36|20.48|23.3|20.42|0
1647358610000|2022-03-15 15:36:50|23.42|20.54|23.51|20.63|23.51|20.63|23.42|20.54|0
1647358620000|2022-03-15 15:37:00|23.43|20.55|23.48|20.6|23.48|20.6|23.43|20.55|0
1647358630000|2022-03-15 15:37:10|23.46|20.58|23.45|20.57|23.46|20.58|23.42|20.54|0
1647358640000|2022-03-15 15:37:20|23.49|20.61|23.48|20.6|23.49|20.61|23.48|20.6|0
1647358650000|2022-03-15 15:37:30|23.51|20.63|23.51|20.63|23.51|20.63|23.48|20.6|0
1647358660000|2022-03-15 15:37:40|23.53|20.65|23.53|20.65|23.53|20.65|23.51|20.63|0
1647358670000|2022-03-15 15:37:50|23.56|20.68|23.59|20.71|23.59|20.71|23.56|20.68|0
1647358680000|2022-03-15 15:38:00|23.56|20.68|23.48|20.6|23.56|20.68|23.45|20.57|0
1647358690000|2022-03-15 15:38:10|23.45|20.57|23.45|20.57|23.45|20.57|23.39|20.51|0
1647358700000|2022-03-15 15:38:20|23.48|20.6|23.39|20.51|23.48|20.6|23.39|20.51|0
1647358710000|2022-03-15 15:38:30|23.33|20.45|23.42|20.54|23.42|20.54|23.33|20.45|0
1647358720000|2022-03-15 15:38:40|23.45|20.57|23.48|20.6|23.48|20.6|23.43|20.55|0
1647358730000|2022-03-15 15:38:50|23.51|20.63|23.53|20.65|23.56|20.68|23.51|20.63|0
1647358740000|2022-03-15 15:39:00|23.59|20.71|23.59|20.71|23.59|20.71|23.59|20.71|0
1647358750000|2022-03-15 15:39:10|23.58|20.7|23.56|20.68|23.59|20.71|23.56|20.68|0
1647358760000|2022-03-15 15:39:20|23.53|20.65|23.5|20.62|23.56|20.68|23.5|20.62|0
1647358770000|2022-03-15 15:39:30|23.45|20.57|23.48|20.6|23.48|20.6|23.45|20.57|0
1647358780000|2022-03-15 15:39:40|23.45|20.57|23.48|20.6|23.53|20.65|23.45|20.57|0
1647358790000|2022-03-15 15:39:50|23.45|20.57|23.45|20.57|23.45|20.57|23.42|20.54|0
1647358800000|2022-03-15 15:40:00|23.42|20.54|23.3|20.42|23.45|20.57|23.3|20.42|0
1647358810000|2022-03-15 15:40:10|23.36|20.48|23.68|20.8|23.77|20.89|23.36|20.48|0
1647358820000|2022-03-15 15:40:20|23.75|20.87|23.68|20.8|23.75|20.87|23.68|20.8|0
1647358830000|2022-03-15 15:40:30|23.53|20.65|23.08|20.2|23.53|20.65|22.66|19.78|0
1647358840000|2022-03-15 15:40:40|23.05|20.17|23.11|20.23|23.14|20.26|23.05|20.17|0
1647358850000|2022-03-15 15:40:50|23.05|20.17|23.08|20.2|23.08|20.2|23.02|20.14|0
1647358860000|2022-03-15 15:41:00|23.05|20.17|23.11|20.23|23.11|20.23|23.05|20.17|0
1647358870000|2022-03-15 15:41:10|23.02|20.14|22.99|20.11|23.02|20.14|22.99|20.11|0
1647358880000|2022-03-15 15:41:20|22.97|20.09|22.97|20.09|22.97|20.09|22.97|20.09|0
1647358890000|2022-03-15 15:41:30|23.02|20.14|23.02|20.14|23.02|20.14|22.97|20.09|0
1647358900000|2022-03-15 15:41:40|23.05|20.17|23.05|20.17|23.05|20.17|23.02|20.14|0
1647358910000|2022-03-15 15:41:50|23.02|20.14|23.14|20.26|23.14|20.26|23.02|20.14|0
1647358920000|2022-03-15 15:42:00|23.2|20.32|23.2|20.32|23.2|20.32|23.12|20.24|0
1647358930000|2022-03-15 15:42:10|23.23|20.35|23.23|20.35|23.26|20.38|23.23|20.35|0
1647358940000|2022-03-15 15:42:20|23.26|20.38|23.34|20.46|23.34|20.46|23.26|20.38|0
1647358950000|2022-03-15 15:42:30|23.31|20.43|23.37|20.49|23.37|20.49|23.31|20.43|0
1647358960000|2022-03-15 15:42:40|23.34|20.46|23.34|20.46|23.37|20.49|23.34|20.46|0
1647358970000|2022-03-15 15:42:50|23.36|20.48|23.34|20.46|23.36|20.48|23.31|20.43|0
1647358980000|2022-03-15 15:43:00|23.4|20.52|23.33|20.45|23.4|20.52|23.33|20.45|0
1647358990000|2022-03-15 15:43:10|23.34|20.46|23.31|20.43|23.34|20.46|23.3|20.42|0
1647359000000|2022-03-15 15:43:20|23.29|20.41|23.26|20.38|23.29|20.41|23.23|20.35|0
1647359010000|2022-03-15 15:43:30|23.28|20.4|23.31|20.43|23.31|20.43|23.26|20.38|0
1647359020000|2022-03-15 15:43:40|23.28|20.4|23.23|20.35|23.31|20.43|23.23|20.35|0
1647359030000|2022-03-15 15:43:50|23.26|20.38|23.28|20.4|23.28|20.4|23.23|20.35|0
1647359040000|2022-03-15 15:44:00|23.26|20.38|23.31|20.43|23.31|20.43|23.26|20.38|0
1647359050000|2022-03-15 15:44:10|23.34|20.46|23.31|20.43|23.37|20.49|23.31|20.43|0
1647359060000|2022-03-15 15:44:20|23.28|20.4|23.37|20.49|23.37|20.49|23.28|20.4|0
1647359070000|2022-03-15 15:44:30|23.34|20.46|23.34|20.46|23.34|20.46|23.31|20.43|0
1647359080000|2022-03-15 15:44:40|23.31|20.43|23.31|20.43|23.34|20.46|23.31|20.43|0
1647359090000|2022-03-15 15:44:50|23.28|20.4|23.31|20.43|23.34|20.46|23.28|20.4|0
1647359100000|2022-03-15 15:45:00|23.37|20.49|23.28|20.4|23.39|20.51|23.28|20.4|0
1647359110000|2022-03-15 15:45:10|23.34|20.46|23.3|20.42|23.34|20.46|23.26|20.38|0
1647359120000|2022-03-15 15:45:20|23.34|20.46|23.28|20.4|23.34|20.46|23.28|20.4|0
1647359130000|2022-03-15 15:45:30|23.34|20.46|23.28|20.4|23.34|20.46|23.28|20.4|0
1647359140000|2022-03-15 15:45:40|23.24|20.36|23.28|20.4|23.28|20.4|23.23|20.35|0
1647359150000|2022-03-15 15:45:50|23.3|20.42|23.28|20.4|23.3|20.42|23.26|20.38|0
1647359160000|2022-03-15 15:46:00|23.31|20.43|23.37|20.49|23.37|20.49|23.31|20.43|0
1647359170000|2022-03-15 15:46:10|23.36|20.48|23.37|20.49|23.4|20.52|23.36|20.48|0
1647359180000|2022-03-15 15:46:20|23.4|20.52|23.49|20.61|23.49|20.61|23.4|20.52|0
1647359190000|2022-03-15 15:46:30|23.53|20.65|23.49|20.61|23.53|20.65|23.46|20.58|0
1647359200000|2022-03-15 15:46:40|23.55|20.67|23.55|20.67|23.58|20.7|23.55|20.67|0
1647359210000|2022-03-15 15:46:50|23.58|20.7|23.64|20.76|23.67|20.79|23.58|20.7|0
1647359220000|2022-03-15 15:47:00|23.61|20.73|23.7|20.82|23.7|20.82|23.61|20.73|0
1647359230000|2022-03-15 15:47:10|23.76|20.88|23.82|20.94|23.82|20.94|23.76|20.88|0
1647359240000|2022-03-15 15:47:20|23.85|20.97|23.79|20.91|23.85|20.97|23.79|20.91|0
1647359250000|2022-03-15 15:47:30|23.73|20.85|23.58|20.7|23.73|20.85|23.58|20.7|0
1647359260000|2022-03-15 15:47:40|23.55|20.67|23.56|20.68|23.58|20.7|23.55|20.67|0
1647359270000|2022-03-15 15:47:50|23.55|20.67|23.52|20.64|23.55|20.67|23.49|20.61|0
1647359280000|2022-03-15 15:48:00|23.46|20.58|23.4|20.52|23.49|20.61|23.4|20.52|0
1647359290000|2022-03-15 15:48:10|23.37|20.49|23.4|20.52|23.4|20.52|23.34|20.46|0
1647359300000|2022-03-15 15:48:20|23.37|20.49|23.28|20.4|23.37|20.49|23.28|20.4|0
1647359310000|2022-03-15 15:48:30|23.31|20.43|23.46|20.58|23.46|20.58|23.31|20.43|0
1647359320000|2022-03-15 15:48:40|23.43|20.55|23.49|20.61|23.52|20.64|23.43|20.55|0
1647359330000|2022-03-15 15:48:50|23.55|20.67|23.55|20.67|23.61|20.73|23.55|20.67|0
1647359340000|2022-03-15 15:49:00|23.61|20.73|23.7|20.82|23.73|20.85|23.61|20.73|0
1647359350000|2022-03-15 15:49:10|23.64|20.76|23.7|20.82|23.7|20.82|23.64|20.76|0
1647359360000|2022-03-15 15:49:20|23.73|20.85|23.7|20.82|23.73|20.85|23.67|20.79|0
1647359370000|2022-03-15 15:49:30|23.67|20.79|23.73|20.85|23.73|20.85|23.67|20.79|0
1647359380000|2022-03-15 15:49:40|23.79|20.91|23.82|20.94|23.82|20.94|23.76|20.88|0
1647359390000|2022-03-15 15:49:50|23.85|20.97|23.82|20.94|23.85|20.97|23.82|20.94|0
1647359400000|2022-03-15 15:50:00|23.85|20.97|23.85|20.97|23.91|21.03|23.85|20.97|0
1647359410000|2022-03-15 15:50:10|23.82|20.94|23.94|21.06|23.94|21.06|23.82|20.94|0
1647359420000|2022-03-15 15:50:20|23.97|21.09|23.93|21.05|23.97|21.09|23.93|21.05|0
1647359430000|2022-03-15 15:50:30|23.88|21|23.82|20.94|23.91|21.03|23.82|20.94|0
1647359440000|2022-03-15 15:50:40|23.79|20.91|23.76|20.88|23.85|20.97|23.76|20.88|0
1647359450000|2022-03-15 15:50:50|23.82|20.94|23.95|21.07|23.96|21.08|23.82|20.94|0
1647359460000|2022-03-15 15:51:00|23.99|21.11|24.02|21.14|24.02|21.14|23.93|21.05|0
1647359470000|2022-03-15 15:51:10|24.09|21.21|23.84|20.96|24.09|21.21|23.84|20.96|0
1647359480000|2022-03-15 15:51:20|23.9|21.02|23.84|20.96|23.9|21.02|23.84|20.96|0
1647359490000|2022-03-15 15:51:30|23.79|20.91|23.79|20.91|23.79|20.91|23.76|20.88|0
1647359500000|2022-03-15 15:51:40|23.81|20.93|23.93|21.05|23.93|21.05|23.81|20.93|0
1647359510000|2022-03-15 15:51:50|23.9|21.02|23.9|21.02|23.92|21.04|23.9|21.02|0
1647359520000|2022-03-15 15:52:00|23.93|21.05|23.9|21.02|23.93|21.05|23.89|21.01|0
1647359530000|2022-03-15 15:52:10|23.96|21.08|23.87|20.99|23.96|21.08|23.84|20.96|0
1647359540000|2022-03-15 15:52:20|23.9|21.02|23.96|21.08|23.96|21.08|23.9|21.02|0
1647359550000|2022-03-15 15:52:30|23.99|21.11|23.84|20.96|23.99|21.11|23.84|20.96|0
1647359560000|2022-03-15 15:52:40|23.81|20.93|23.87|20.99|23.87|20.99|23.81|20.93|0
1647359570000|2022-03-15 15:52:50|23.84|20.96|23.84|20.96|23.84|20.96|23.81|20.93|0
1647359580000|2022-03-15 15:53:00|23.9|21.02|23.96|21.08|23.99|21.11|23.9|21.02|0
1647359590000|2022-03-15 15:53:10|23.93|21.05|23.93|21.05|23.96|21.08|23.93|21.05|0
1647359600000|2022-03-15 15:53:20|23.89|21.01|23.84|20.96|23.89|21.01|23.84|20.96|0
1647359610000|2022-03-15 15:53:30|23.87|20.99|23.9|21.02|23.93|21.05|23.87|20.99|0
1647359620000|2022-03-15 15:53:40|23.95|21.07|23.95|21.07|23.95|21.07|23.92|21.04|0
1647359630000|2022-03-15 15:53:50|23.93|21.05|23.96|21.08|23.96|21.08|23.93|21.05|0
1647359640000|2022-03-15 15:54:00|24.02|21.14|23.96|21.08|24.02|21.14|23.93|21.05|0
1647359650000|2022-03-15 15:54:10|24.02|21.14|23.31|20.43|24.05|21.17|23.31|20.43|0
1647359660000|2022-03-15 15:54:20|23.16|20.28|22.79|19.91|23.27|20.39|22.79|19.91|0
1647359670000|2022-03-15 15:54:30|22.76|19.88|22.82|19.94|22.82|19.94|22.67|19.79|0
1647359680000|2022-03-15 15:54:40|22.77|19.89|22.96|20.08|22.99|20.11|22.77|19.89|0
1647359690000|2022-03-15 15:54:50|22.73|19.85|22.87|19.99|22.87|19.99|22.67|19.79|0
1647359700000|2022-03-15 15:55:00|22.85|19.97|22.5|19.62|22.85|19.97|22.5|19.62|0
1647359710000|2022-03-15 15:55:10|22.59|19.71|22.36|19.48|22.59|19.71|22.36|19.48|0
1647359720000|2022-03-15 15:55:20|22.33|19.45|22.08|19.2|22.36|19.48|22.08|19.2|0
1647359730000|2022-03-15 15:55:30|22.11|19.23|22.08|19.2|22.11|19.23|22.08|19.2|0
1647359740000|2022-03-15 15:55:40|21.99|19.11|21.97|19.09|21.99|19.11|21.91|19.03|0
1647359750000|2022-03-15 15:55:50|21.88|19|22.11|19.23|22.11|19.23|21.88|19|0
1647359760000|2022-03-15 15:56:00|22.02|19.14|21.51|18.63|22.02|19.14|21.5|18.62|0
1647359770000|2022-03-15 15:56:10|21.33|18.45|21.61|18.73|21.77|18.89|21.33|18.45|0
1647359780000|2022-03-15 15:56:20|21.58|18.7|21.52|18.64|21.63|18.75|21.52|18.64|0
1647359790000|2022-03-15 15:56:30|21.36|18.48|21.39|18.51|21.44|18.56|21.36|18.48|0
1647359800000|2022-03-15 15:56:40|21.56|18.68|21.52|18.64|21.61|18.73|21.52|18.64|0
1647359810000|2022-03-15 15:56:50|21.67|18.79|21.99|19.11|21.99|19.11|21.67|18.79|0
1647359820000|2022-03-15 15:57:00|22.11|19.23|21.88|19|22.11|19.23|21.88|19|0
1647359830000|2022-03-15 15:57:10|21.9|19.02|21.8|18.92|21.9|19.02|21.72|18.84|0
1647359840000|2022-03-15 15:57:20|21.74|18.86|21.77|18.89|21.77|18.89|21.74|18.86|0
1647359850000|2022-03-15 15:57:30|21.7|18.82|21.72|18.84|21.74|18.86|21.7|18.82|0
1647359860000|2022-03-15 15:57:40|21.69|18.81|21.69|18.81|21.72|18.84|21.69|18.81|0
1647359870000|2022-03-15 15:57:50|21.63|18.75|21.63|18.75|21.63|18.75|21.61|18.73|0
1647359880000|2022-03-15 15:58:00|21.55|18.67|21.55|18.67|21.63|18.75|21.55|18.67|0
1647359890000|2022-03-15 15:58:10|21.59|18.71|21.48|18.6|21.59|18.71|21.48|18.6|0
1647359900000|2022-03-15 15:58:20|21.44|18.56|21.36|18.48|21.45|18.57|21.36|18.48|0
1647359910000|2022-03-15 15:58:30|21.41|18.53|21.41|18.53|21.48|18.6|21.41|18.53|0
1647359920000|2022-03-15 15:58:40|21.47|18.59|21.77|18.89|21.77|18.89|21.47|18.59|0
1647359930000|2022-03-15 15:58:50|21.69|18.81|21.87|18.99|21.88|19|21.69|18.81|0
1647359940000|2022-03-15 15:59:00|21.74|18.86|21.69|18.81|21.77|18.89|21.69|18.81|0
1647359950000|2022-03-15 15:59:10|21.66|18.78|21.61|18.73|21.66|18.78|21.61|18.73|0
1647359960000|2022-03-15 15:59:20|21.74|18.86|22.16|19.28|22.16|19.28|21.74|18.86|0
1647359970000|2022-03-15 15:59:30|22.19|19.31|21.91|19.03|22.19|19.31|21.91|19.03|0
1647359980000|2022-03-15 15:59:40|21.94|19.06|22.05|19.17|22.05|19.17|21.94|19.06|0
1647359990000|2022-03-15 15:59:50|22.02|19.14|22.11|19.23|22.13|19.25|22.02|19.14|0
1647360000000|2022-03-15 16:00:00|22.05|19.17|22.05|19.17|22.11|19.23|22.02|19.14|0
1647360010000|2022-03-15 16:00:10|21.99|19.11|21.94|19.06|21.99|19.11|21.94|19.06|0
1647360020000|2022-03-15 16:00:20|21.99|19.11|22.08|19.2|22.08|19.2|21.99|19.11|0
1647360030000|2022-03-15 16:00:30|21.97|19.09|22.12|19.24|22.12|19.24|21.97|19.09|0
1647360040000|2022-03-15 16:00:40|22.13|19.25|22.05|19.17|22.13|19.25|22.05|19.17|0
1647360050000|2022-03-15 16:00:50|22.02|19.14|21.84|18.96|22.02|19.14|21.84|18.96|0
1647360060000|2022-03-15 16:01:00|21.8|18.92|22.15|19.27|22.23|19.35|21.8|18.92|0
1647360070000|2022-03-15 16:01:10|22.18|19.3|22.37|19.49|22.37|19.49|22.18|19.3|0
1647360080000|2022-03-15 16:01:20|22.4|19.52|22.49|19.61|22.49|19.61|22.4|19.52|0
1647360090000|2022-03-15 16:01:30|22.32|19.44|22.2|19.32|22.34|19.46|22.2|19.32|0
1647360100000|2022-03-15 16:01:40|22.18|19.3|22.32|19.44|22.32|19.44|22.18|19.3|0
1647360110000|2022-03-15 16:01:50|22.29|19.41|22.18|19.3|22.29|19.41|22.18|19.3|0
1647360120000|2022-03-15 16:02:00|22.11|19.23|21.95|19.07|22.11|19.23|21.95|19.07|0
1647360130000|2022-03-15 16:02:10|21.98|19.1|21.99|19.11|21.99|19.11|21.94|19.06|0
1647360140000|2022-03-15 16:02:20|21.95|19.07|21.93|19.05|21.95|19.07|21.84|18.96|0
1647360150000|2022-03-15 16:02:30|21.9|19.02|21.98|19.1|22.04|19.16|21.9|19.02|0
1647360160000|2022-03-15 16:02:40|22.01|19.13|21.81|18.93|22.01|19.13|21.73|18.85|0
1647360170000|2022-03-15 16:02:50|21.76|18.88|21.76|18.88|21.79|18.91|21.76|18.88|0
1647360180000|2022-03-15 16:03:00|21.62|18.74|21.76|18.88|21.76|18.88|21.55|18.67|0
1647360190000|2022-03-15 16:03:10|21.68|18.8|21.51|18.63|21.7|18.82|21.51|18.63|0
1647360200000|2022-03-15 16:03:20|21.43|18.55|21.51|18.63|21.51|18.63|21.43|18.55|0
1647360210000|2022-03-15 16:03:30|21.54|18.66|21.65|18.77|21.68|18.8|21.54|18.66|0
1647360220000|2022-03-15 16:03:40|21.68|18.8|21.73|18.85|21.74|18.86|21.68|18.8|0
1647360230000|2022-03-15 16:03:50|21.79|18.91|21.84|18.96|21.84|18.96|21.7|18.82|0
1647360240000|2022-03-15 16:04:00|21.81|18.93|21.79|18.91|21.81|18.93|21.79|18.91|0
1647360250000|2022-03-15 16:04:10|21.73|18.85|21.79|18.91|21.79|18.91|21.73|18.85|0
1647360260000|2022-03-15 16:04:20|21.8|18.92|21.84|18.96|21.9|19.02|21.8|18.92|0
1647360270000|2022-03-15 16:04:30|21.85|18.97|21.9|19.02|21.95|19.07|21.85|18.97|0
1647360280000|2022-03-15 16:04:40|21.92|19.04|21.92|19.04|21.95|19.07|21.92|19.04|0
1647360290000|2022-03-15 16:04:50|21.95|19.07|21.95|19.07|21.95|19.07|21.92|19.04|0
1647360300000|2022-03-15 16:05:00|21.94|19.06|21.7|18.82|21.94|19.06|21.7|18.82|0
1647360310000|2022-03-15 16:05:10|21.81|18.93|21.79|18.91|21.81|18.93|21.79|18.91|0
1647360320000|2022-03-15 16:05:20|21.74|18.86|21.79|18.91|21.79|18.91|21.73|18.85|0
1647360330000|2022-03-15 16:05:30|21.8|18.92|21.74|18.86|21.8|18.92|21.74|18.86|0
1647360340000|2022-03-15 16:05:40|21.76|18.88|21.83|18.95|21.84|18.96|21.76|18.88|0
1647360350000|2022-03-15 16:05:50|21.84|18.96|21.87|18.99|21.87|18.99|21.84|18.96|0
1647360360000|2022-03-15 16:06:00|21.98|19.1|22.09|19.21|22.09|19.21|21.95|19.07|0
1647360370000|2022-03-15 16:06:10|22.12|19.24|22.12|19.24|22.12|19.24|22.09|19.21|0
1647360380000|2022-03-15 16:06:20|22.13|19.25|22.16|19.28|22.16|19.28|22.12|19.24|0
1647360390000|2022-03-15 16:06:30|22.17|19.29|22.32|19.44|22.32|19.44|22.17|19.29|0
1647360400000|2022-03-15 16:06:40|22.19|19.31|22.26|19.38|22.26|19.38|22.19|19.31|0
1647360410000|2022-03-15 16:06:50|22.29|19.41|22.48|19.6|22.48|19.6|22.29|19.41|0
1647360420000|2022-03-15 16:07:00|22.6|19.72|22.54|19.66|22.63|19.75|22.54|19.66|0
1647360430000|2022-03-15 16:07:10|22.57|19.69|22.57|19.69|22.66|19.78|22.57|19.69|0
1647360440000|2022-03-15 16:07:20|22.6|19.72|22.6|19.72|22.63|19.75|22.6|19.72|0
1647360450000|2022-03-15 16:07:30|22.66|19.78|22.61|19.73|22.67|19.79|22.61|19.73|0
1647360460000|2022-03-15 16:07:40|22.71|19.83|22.71|19.83|22.71|19.83|22.68|19.8|0
1647360470000|2022-03-15 16:07:50|22.8|19.92|22.68|19.8|22.8|19.92|22.68|19.8|0
1647360480000|2022-03-15 16:08:00|22.71|19.83|22.65|19.77|22.71|19.83|22.65|19.77|0
1647360490000|2022-03-15 16:08:10|22.74|19.86|22.8|19.92|22.8|19.92|22.68|19.8|0
1647360500000|2022-03-15 16:08:20|22.77|19.89|22.97|20.09|22.97|20.09|22.77|19.89|0
1647360510000|2022-03-15 16:08:30|22.94|20.06|23|20.12|23.03|20.15|22.94|20.06|0
1647360520000|2022-03-15 16:08:40|23.06|20.18|23|20.12|23.09|20.21|23|20.12|0
1647360530000|2022-03-15 16:08:50|23.03|20.15|22.97|20.09|23.03|20.15|22.97|20.09|0
1647360540000|2022-03-15 16:09:00|22.94|20.06|22.94|20.06|22.94|20.06|22.94|20.06|0
1647360550000|2022-03-15 16:09:10|22.91|20.03|23.06|20.18|23.09|20.21|22.86|19.98|0
1647360560000|2022-03-15 16:09:20|23.11|20.23|23.35|20.47|23.35|20.47|23.11|20.23|0
1647360570000|2022-03-15 16:09:30|23.2|20.32|23.23|20.35|23.23|20.35|23.17|20.29|0
1647360580000|2022-03-15 16:09:40|23.17|20.29|23.11|20.23|23.17|20.29|23.06|20.18|0
1647360590000|2022-03-15 16:09:50|23.14|20.26|23.14|20.26|23.14|20.26|23.11|20.23|0
1647360600000|2022-03-15 16:10:00|23.11|20.23|23.2|20.32|23.2|20.32|23.11|20.23|0
1647360610000|2022-03-15 16:10:10|23.17|20.29|23.11|20.23|23.2|20.32|23.11|20.23|0
1647360620000|2022-03-15 16:10:20|23.07|20.19|23.07|20.19|23.2|20.32|23.07|20.19|0
1647360630000|2022-03-15 16:10:30|23|20.12|22.95|20.07|23|20.12|22.95|20.07|0
1647360640000|2022-03-15 16:10:40|22.94|20.06|22.88|20|22.94|20.06|22.88|20|0
1647360650000|2022-03-15 16:10:50|22.91|20.03|23.09|20.21|23.09|20.21|22.91|20.03|0
1647360660000|2022-03-15 16:11:00|23.03|20.15|22.97|20.09|23.03|20.15|22.97|20.09|0
1647360670000|2022-03-15 16:11:10|22.95|20.07|23.01|20.13|23.03|20.15|22.95|20.07|0
1647360680000|2022-03-15 16:11:20|23|20.12|22.94|20.06|23|20.12|22.94|20.06|0
1647360690000|2022-03-15 16:11:30|22.97|20.09|22.85|19.97|22.97|20.09|22.85|19.97|0
1647360700000|2022-03-15 16:11:40|22.83|19.95|22.85|19.97|22.85|19.97|22.83|19.95|0
1647360710000|2022-03-15 16:11:50|22.84|19.96|22.91|20.03|22.91|20.03|22.84|19.96|0
1647360720000|2022-03-15 16:12:00|22.83|19.95|22.91|20.03|22.91|20.03|22.83|19.95|0
1647360730000|2022-03-15 16:12:10|22.94|20.06|22.94|20.06|22.94|20.06|22.91|20.03|0
1647360740000|2022-03-15 16:12:20|22.91|20.03|22.88|20|22.91|20.03|22.88|20|0
1647360750000|2022-03-15 16:12:30|22.94|20.06|22.93|20.05|22.97|20.09|22.93|20.05|0
1647360760000|2022-03-15 16:12:40|22.94|20.06|23.11|20.23|23.11|20.23|22.94|20.06|0
1647360770000|2022-03-15 16:12:50|23.03|20.15|23|20.12|23.03|20.15|23|20.12|0
1647360780000|2022-03-15 16:13:00|23.03|20.15|23|20.12|23.07|20.19|23|20.12|0
1647360790000|2022-03-15 16:13:10|23.03|20.15|23.11|20.23|23.11|20.23|23.01|20.13|0
1647360800000|2022-03-15 16:13:20|23.2|20.32|23.17|20.29|23.2|20.32|23.17|20.29|0
1647360810000|2022-03-15 16:13:30|23.23|20.35|23.26|20.38|23.26|20.38|23.23|20.35|0
1647360820000|2022-03-15 16:13:40|23.23|20.35|23.32|20.44|23.32|20.44|23.2|20.32|0
1647360830000|2022-03-15 16:13:50|23.35|20.47|23.29|20.41|23.35|20.47|23.29|20.41|0
1647360840000|2022-03-15 16:14:00|23.27|20.39|23.17|20.29|23.32|20.44|23.17|20.29|0
1647360850000|2022-03-15 16:14:10|23.14|20.26|23.32|20.44|23.32|20.44|23.14|20.26|0
1647360860000|2022-03-15 16:14:20|23.29|20.41|23.29|20.41|23.29|20.41|23.27|20.39|0
1647360870000|2022-03-15 16:14:30|23.27|20.39|23.2|20.32|23.32|20.44|23.2|20.32|0
1647360880000|2022-03-15 16:14:40|23.23|20.35|23.14|20.26|23.23|20.35|23.14|20.26|0
1647360890000|2022-03-15 16:14:50|23.17|20.29|23.17|20.29|23.2|20.32|23.14|20.26|0
1647360900000|2022-03-15 16:15:00|23.19|20.31|23.06|20.18|23.19|20.31|23.06|20.18|0
1647360910000|2022-03-15 16:15:10|23.07|20.19|23.08|20.2|23.08|20.2|23.07|20.19|0
1647360920000|2022-03-15 16:15:20|23.06|20.18|23.23|20.35|23.23|20.35|23.06|20.18|0
1647360930000|2022-03-15 16:15:30|23.29|20.41|23.32|20.44|23.35|20.47|23.29|20.41|0
1647360940000|2022-03-15 16:15:40|23.35|20.47|23.35|20.47|23.4|20.52|23.35|20.47|0
1647360950000|2022-03-15 16:15:50|23.27|20.39|23.27|20.39|23.32|20.44|23.27|20.39|0
1647360960000|2022-03-15 16:16:00|23.23|20.35|23.14|20.26|23.23|20.35|23.14|20.26|0
1647360970000|2022-03-15 16:16:10|23.11|20.23|23.17|20.29|23.17|20.29|23.11|20.23|0
1647360980000|2022-03-15 16:16:20|23.11|20.23|23.03|20.15|23.11|20.23|23.03|20.15|0
1647360990000|2022-03-15 16:16:30|23.05|20.17|23.11|20.23|23.11|20.23|23.05|20.17|0
1647361000000|2022-03-15 16:16:40|23.17|20.29|23.17|20.29|23.2|20.32|23.17|20.29|0
1647361010000|2022-03-15 16:16:50|23.2|20.32|23.17|20.29|23.2|20.32|23.11|20.23|0
1647361020000|2022-03-15 16:17:00|23.14|20.26|23.11|20.23|23.14|20.26|23.11|20.23|0
1647361030000|2022-03-15 16:17:10|23.14|20.26|23.08|20.2|23.17|20.29|23.08|20.2|0
1647361040000|2022-03-15 16:17:20|23.11|20.23|23.14|20.26|23.17|20.29|23.11|20.23|0
1647361050000|2022-03-15 16:17:30|23.23|20.35|23.29|20.41|23.32|20.44|23.23|20.35|0
1647361060000|2022-03-15 16:17:40|23.23|20.35|23.26|20.38|23.29|20.41|23.23|20.35|0
1647361070000|2022-03-15 16:17:50|23.27|20.39|23.23|20.35|23.29|20.41|23.23|20.35|0
1647361080000|2022-03-15 16:18:00|23.29|20.41|23.29|20.41|23.29|20.41|23.29|20.41|0
1647361090000|2022-03-15 16:18:10|23.23|20.35|23.2|20.32|23.26|20.38|23.2|20.32|0
1647361100000|2022-03-15 16:18:20|23.23|20.35|23.11|20.23|23.23|20.35|23.11|20.23|0
1647361110000|2022-03-15 16:18:30|23.08|20.2|23.11|20.23|23.11|20.23|23.08|20.2|0
1647361120000|2022-03-15 16:18:40|23.17|20.29|23.2|20.32|23.2|20.32|23.17|20.29|0
1647361130000|2022-03-15 16:18:50|23.29|20.41|23.29|20.41|23.29|20.41|23.26|20.38|0
1647361140000|2022-03-15 16:19:00|23.58|20.7|23.58|20.7|23.64|20.76|23.58|20.7|0
1647361150000|2022-03-15 16:19:10|23.46|20.58|23.49|20.61|23.52|20.64|23.43|20.55|0
1647361160000|2022-03-15 16:19:20|23.52|20.64|23.55|20.67|23.55|20.67|23.52|20.64|0
1647361170000|2022-03-15 16:19:30|23.52|20.64|23.49|20.61|23.52|20.64|23.49|20.61|0
1647361180000|2022-03-15 16:19:40|23.46|20.58|23.49|20.61|23.49|20.61|23.46|20.58|0
1647361190000|2022-03-15 16:19:50|23.55|20.67|23.55|20.67|23.64|20.76|23.55|20.67|0
1647361200000|2022-03-15 16:20:00|23.52|20.64|23.4|20.52|23.52|20.64|23.4|20.52|0
1647361210000|2022-03-15 16:20:10|23.43|20.55|23.4|20.52|23.43|20.55|23.34|20.46|0
1647361220000|2022-03-15 16:20:20|23.34|20.46|23.37|20.49|23.37|20.49|23.34|20.46|0
1647361230000|2022-03-15 16:20:30|23.4|20.52|23.4|20.52|23.46|20.58|23.4|20.52|0
1647361240000|2022-03-15 16:20:40|23.46|20.58|23.4|20.52|23.46|20.58|23.4|20.52|0
1647361250000|2022-03-15 16:20:50|23.43|20.55|23.37|20.49|23.43|20.55|23.37|20.49|0
1647361260000|2022-03-15 16:21:00|23.4|20.52|23.62|20.74|23.62|20.74|23.4|20.52|0
1647361270000|2022-03-15 16:21:10|23.67|20.79|23.58|20.7|23.67|20.79|23.58|20.7|0
1647361280000|2022-03-15 16:21:20|23.51|20.63|23.43|20.55|23.55|20.67|23.43|20.55|0
1647361290000|2022-03-15 16:21:30|23.55|20.67|23.55|20.67|23.55|20.67|23.52|20.64|0
1647361300000|2022-03-15 16:21:40|23.52|20.64|23.48|20.6|23.52|20.64|23.48|20.6|0
1647361310000|2022-03-15 16:21:50|23.34|20.46|23.29|20.41|23.34|20.46|23.29|20.41|0
1647361320000|2022-03-15 16:22:00|23.32|20.44|23.52|20.64|23.52|20.64|23.32|20.44|0
1647361330000|2022-03-15 16:22:10|23.46|20.58|23.43|20.55|23.46|20.58|23.43|20.55|0
1647361340000|2022-03-15 16:22:20|23.55|20.67|23.46|20.58|23.55|20.67|23.46|20.58|0
1647361350000|2022-03-15 16:22:30|23.43|20.55|23.26|20.38|23.43|20.55|23.23|20.35|0
1647361360000|2022-03-15 16:22:40|23.2|20.32|23.26|20.38|23.26|20.38|23.2|20.32|0
1647361370000|2022-03-15 16:22:50|23.29|20.41|23.31|20.43|23.37|20.49|23.29|20.41|0
1647361380000|2022-03-15 16:23:00|23.23|20.35|23.31|20.43|23.31|20.43|23.23|20.35|0
1647361390000|2022-03-15 16:23:10|23.29|20.41|23.4|20.52|23.4|20.52|23.29|20.41|0
1647361400000|2022-03-15 16:23:20|23.43|20.55|23.43|20.55|23.46|20.58|23.43|20.55|0
1647361410000|2022-03-15 16:23:30|23.46|20.58|23.43|20.55|23.46|20.58|23.43|20.55|0
1647361420000|2022-03-15 16:23:40|23.52|20.64|23.52|20.64|23.52|20.64|23.49|20.61|0
1647361430000|2022-03-15 16:23:50|23.61|20.73|23.82|20.94|23.85|20.97|23.61|20.73|0
1647361440000|2022-03-15 16:24:00|23.73|20.85|23.94|21.06|23.94|21.06|23.73|20.85|0
1647361450000|2022-03-15 16:24:10|23.91|21.03|23.99|21.11|23.99|21.11|23.91|21.03|0
1647361460000|2022-03-15 16:24:20|23.96|21.08|23.99|21.11|24.02|21.14|23.96|21.08|0
1647361470000|2022-03-15 16:24:30|23.96|21.08|23.88|21|23.96|21.08|23.85|20.97|0
1647361480000|2022-03-15 16:24:40|23.82|20.94|23.93|21.05|23.93|21.05|23.82|20.94|0
1647361490000|2022-03-15 16:24:50|23.99|21.11|24.08|21.2|24.08|21.2|23.99|21.11|0
1647361500000|2022-03-15 16:25:00|24.05|21.17|24.11|21.23|24.11|21.23|24.05|21.17|0
1647361510000|2022-03-15 16:25:10|24.14|21.26|24.14|21.26|24.2|21.32|24.11|21.23|0
1647361520000|2022-03-15 16:25:20|24.23|21.35|24.23|21.35|24.27|21.39|24.23|21.35|0
1647361530000|2022-03-15 16:25:30|24.25|21.37|24.27|21.39|24.31|21.43|24.25|21.37|0
1647361540000|2022-03-15 16:25:40|24.17|21.29|24.23|21.35|24.23|21.35|24.17|21.29|0
1647361550000|2022-03-15 16:25:50|24.22|21.34|24.17|21.29|24.22|21.34|24.17|21.29|0
1647361560000|2022-03-15 16:26:00|24.11|21.23|24.02|21.14|24.11|21.23|24.02|21.14|0
1647361570000|2022-03-15 16:26:10|24.08|21.2|24.17|21.29|24.17|21.29|24.08|21.2|0
1647361580000|2022-03-15 16:26:20|24.14|21.26|24.11|21.23|24.17|21.29|24.11|21.23|0
1647361590000|2022-03-15 16:26:30|24.08|21.2|24.17|21.29|24.17|21.29|24.08|21.2|0
1647361600000|2022-03-15 16:26:40|24.14|21.26|24.14|21.26|24.14|21.26|24.11|21.23|0
1647361610000|2022-03-15 16:26:50|24.1|21.22|24.16|21.28|24.16|21.28|24.08|21.2|0
1647361620000|2022-03-15 16:27:00|24.14|21.26|24.11|21.23|24.17|21.29|24.11|21.23|0
1647361630000|2022-03-15 16:27:10|24.05|21.17|24.02|21.14|24.05|21.17|24.02|21.14|0
1647361640000|2022-03-15 16:27:20|24.05|21.17|24.14|21.26|24.14|21.26|24.05|21.17|0
1647361650000|2022-03-15 16:27:30|24.08|21.2|24.05|21.17|24.08|21.2|24.05|21.17|0
1647361660000|2022-03-15 16:27:40|24.04|21.16|24.11|21.23|24.11|21.23|24.04|21.16|0
1647361670000|2022-03-15 16:27:50|24.17|21.29|24.17|21.29|24.17|21.29|24.17|21.29|0
1647361680000|2022-03-15 16:28:00|24.08|21.2|24.14|21.26|24.14|21.26|24.08|21.2|0
1647361690000|2022-03-15 16:28:10|24.2|21.32|24.29|21.41|24.29|21.41|24.2|21.32|0
1647361700000|2022-03-15 16:28:20|24.26|21.38|24.17|21.29|24.26|21.38|24.17|21.29|0
1647361710000|2022-03-15 16:28:30|24.14|21.26|24.23|21.35|24.23|21.35|24.14|21.26|0
1647361720000|2022-03-15 16:28:40|24.16|21.28|24.17|21.29|24.23|21.35|24.16|21.28|0
1647361730000|2022-03-15 16:28:50|24.2|21.32|24.14|21.26|24.2|21.32|24.14|21.26|0
1647361740000|2022-03-15 16:29:00|24.11|21.23|24.02|21.14|24.11|21.23|24.02|21.14|0
1647361750000|2022-03-15 16:29:10|24.14|21.26|24.26|21.38|24.26|21.38|24.14|21.26|0
1647361760000|2022-03-15 16:29:20|24.35|21.47|24.35|21.47|24.35|21.47|24.35|21.47|0
1647361770000|2022-03-15 16:29:30|24.39|21.51|24.54|21.66|24.57|21.69|24.39|21.51|0
1647361780000|2022-03-15 16:29:40|24.48|21.6|24.39|21.51|24.48|21.6|24.39|21.51|0
1647361790000|2022-03-15 16:29:50|24.32|21.44|24.49|21.61|24.55|21.67|24.32|21.44|0
1647361800000|2022-03-15 16:30:00|24.46|21.58|24.64|21.76|24.64|21.76|24.46|21.58|0
1647361810000|2022-03-15 16:30:10|24.7|21.82|24.61|21.73|24.7|21.82|24.61|21.73|0
1647361820000|2022-03-15 16:30:20|24.55|21.67|24.15|21.27|24.64|21.76|24.15|21.27|0
1647361830000|2022-03-15 16:30:30|24.18|21.3|24.18|21.3|24.21|21.33|24.18|21.3|0
1647361840000|2022-03-15 16:30:40|24.24|21.36|24.24|21.36|24.27|21.39|24.24|21.36|0
1647361850000|2022-03-15 16:30:50|24.21|21.33|24.03|21.15|24.21|21.33|24.03|21.15|0
1647361860000|2022-03-15 16:31:00|24.07|21.19|24.24|21.36|24.24|21.36|24.07|21.19|0
1647361870000|2022-03-15 16:31:10|24.21|21.33|24.09|21.21|24.21|21.33|24.09|21.21|0
1647361880000|2022-03-15 16:31:20|23.97|21.09|23.91|21.03|23.97|21.09|23.91|21.03|0
1647361890000|2022-03-15 16:31:30|23.88|21|23.97|21.09|23.97|21.09|23.88|21|0
1647361900000|2022-03-15 16:31:40|23.94|21.06|23.88|21|23.97|21.09|23.88|21|0
1647361910000|2022-03-15 16:31:50|23.91|21.03|23.97|21.09|23.97|21.09|23.91|21.03|0
1647361920000|2022-03-15 16:32:00|24|21.12|23.97|21.09|24|21.12|23.91|21.03|0
1647361930000|2022-03-15 16:32:10|23.91|21.03|23.97|21.09|23.97|21.09|23.91|21.03|0
1647361940000|2022-03-15 16:32:20|23.94|21.06|23.88|21|23.97|21.09|23.88|21|0
1647361950000|2022-03-15 16:32:30|23.94|21.06|24|21.12|24|21.12|23.94|21.06|0
1647361960000|2022-03-15 16:32:40|23.94|21.06|24|21.12|24.03|21.15|23.94|21.06|0
1647361970000|2022-03-15 16:32:50|24.01|21.13|23.98|21.1|24.01|21.13|23.97|21.09|0
1647361980000|2022-03-15 16:33:00|23.97|21.09|23.94|21.06|24|21.12|23.94|21.06|0
1647361990000|2022-03-15 16:33:10|23.91|21.03|24|21.12|24|21.12|23.88|21|0
1647362000000|2022-03-15 16:33:20|23.91|21.03|23.85|20.97|23.91|21.03|23.85|20.97|0
1647362010000|2022-03-15 16:33:30|23.88|21|23.88|21|23.91|21.03|23.82|20.94|0
1647362020000|2022-03-15 16:33:40|23.94|21.06|24|21.12|24|21.12|23.91|21.03|0
1647362030000|2022-03-15 16:33:50|24.03|21.15|23.94|21.06|24.03|21.15|23.94|21.06|0
1647362040000|2022-03-15 16:34:00|23.92|21.04|23.97|21.09|24.01|21.13|23.92|21.04|0
1647362050000|2022-03-15 16:34:10|24|21.12|23.94|21.06|24|21.12|23.94|21.06|0
1647362060000|2022-03-15 16:34:20|23.95|21.07|24.03|21.15|24.03|21.15|23.95|21.07|0
1647362070000|2022-03-15 16:34:30|24|21.12|24.09|21.21|24.09|21.21|24|21.12|0
1647362080000|2022-03-15 16:34:40|24.06|21.18|23.94|21.06|24.06|21.18|23.94|21.06|0
1647362090000|2022-03-15 16:34:50|23.85|20.97|23.85|20.97|23.85|20.97|23.85|20.97|0
1647362100000|2022-03-15 16:35:00|23.91|21.03|23.89|21.01|23.94|21.06|23.89|21.01|0
1647362110000|2022-03-15 16:35:10|23.94|21.06|24.12|21.24|24.12|21.24|23.94|21.06|0
1647362120000|2022-03-15 16:35:20|24.18|21.3|24.18|21.3|24.24|21.36|24.18|21.3|0
1647362130000|2022-03-15 16:35:30|24.24|21.36|24.18|21.3|24.24|21.36|24.18|21.3|0
1647362140000|2022-03-15 16:35:40|24.19|21.31|24.25|21.37|24.25|21.37|24.19|21.31|0
1647362150000|2022-03-15 16:35:50|24.21|21.33|24.27|21.39|24.27|21.39|24.21|21.33|0
1647362160000|2022-03-15 16:36:00|24.3|21.42|24.4|21.52|24.4|21.52|24.3|21.42|0
1647362170000|2022-03-15 16:36:10|24.39|21.51|24.33|21.45|24.45|21.57|24.33|21.45|0
1647362180000|2022-03-15 16:36:20|24.31|21.43|24.36|21.48|24.36|21.48|24.31|21.43|0
1647362190000|2022-03-15 16:36:30|24.39|21.51|24.36|21.48|24.39|21.51|24.36|21.48|0
1647362200000|2022-03-15 16:36:40|24.39|21.51|24.39|21.51|24.39|21.51|24.36|21.48|0
1647362210000|2022-03-15 16:36:50|24.4|21.52|24.42|21.54|24.42|21.54|24.4|21.52|0
1647362220000|2022-03-15 16:37:00|24.36|21.48|24.33|21.45|24.36|21.48|24.33|21.45|0
1647362230000|2022-03-15 16:37:10|24.36|21.48|24.27|21.39|24.36|21.48|24.27|21.39|0
1647362240000|2022-03-15 16:37:20|24.25|21.37|24.21|21.33|24.27|21.39|24.21|21.33|0
1647362250000|2022-03-15 16:37:30|24.14|21.26|24.08|21.2|24.14|21.26|24.08|21.2|0
1647362260000|2022-03-15 16:37:40|24.11|21.23|24.21|21.33|24.21|21.33|24.11|21.23|0
1647362270000|2022-03-15 16:37:50|24.24|21.36|24.24|21.36|24.24|21.36|24.21|21.33|0
1647362280000|2022-03-15 16:38:00|24.21|21.33|24.14|21.26|24.21|21.33|24.08|21.2|0
1647362290000|2022-03-15 16:38:10|24.11|21.23|24.14|21.26|24.14|21.26|24.11|21.23|0
1647362300000|2022-03-15 16:38:20|24.11|21.23|24.14|21.26|24.14|21.26|24.11|21.23|0
1647362310000|2022-03-15 16:38:30|24.08|21.2|24.08|21.2|24.08|21.2|24.05|21.17|0
1647362320000|2022-03-15 16:38:40|24.05|21.17|24.02|21.14|24.1|21.22|24.02|21.14|0
1647362330000|2022-03-15 16:38:50|24.05|21.17|24.04|21.16|24.05|21.17|24.04|21.16|0
1647362340000|2022-03-15 16:39:00|24.17|21.29|24.17|21.29|24.2|21.32|24.17|21.29|0
1647362350000|2022-03-15 16:39:10|24.13|21.25|24.19|21.31|24.2|21.32|24.13|21.25|0
1647362360000|2022-03-15 16:39:20|24.17|21.29|24.23|21.35|24.23|21.35|24.14|21.26|0
1647362370000|2022-03-15 16:39:30|24.27|21.39|24.33|21.45|24.33|21.45|24.27|21.39|0
1647362380000|2022-03-15 16:39:40|24.23|21.35|24.3|21.42|24.3|21.42|24.23|21.35|0
1647362390000|2022-03-15 16:39:50|24.27|21.39|24.36|21.48|24.36|21.48|24.27|21.39|0
1647362400000|2022-03-15 16:40:00|24.39|21.51|24.17|21.29|24.39|21.51|24.17|21.29|0
1647362410000|2022-03-15 16:40:10|24.2|21.32|24.25|21.37|24.25|21.37|24.2|21.32|0
1647362420000|2022-03-15 16:40:20|24.2|21.32|24.2|21.32|24.23|21.35|24.2|21.32|0
1647362430000|2022-03-15 16:40:30|24.11|21.23|24.14|21.26|24.17|21.29|24.11|21.23|0
1647362440000|2022-03-15 16:40:40|24.11|21.23|24.08|21.2|24.11|21.23|24.05|21.17|0
1647362450000|2022-03-15 16:40:50|24.11|21.23|24.11|21.23|24.16|21.28|24.11|21.23|0
1647362460000|2022-03-15 16:41:00|24.14|21.26|24.14|21.26|24.2|21.32|24.11|21.23|0
1647362470000|2022-03-15 16:41:10|24.1|21.22|23.99|21.11|24.1|21.22|23.99|21.11|0
1647362480000|2022-03-15 16:41:20|24.07|21.19|23.99|21.11|24.07|21.19|23.99|21.11|0
1647362490000|2022-03-15 16:41:30|23.96|21.08|23.96|21.08|23.99|21.11|23.96|21.08|0
1647362500000|2022-03-15 16:41:40|23.93|21.05|23.95|21.07|23.96|21.08|23.93|21.05|0
1647362510000|2022-03-15 16:41:50|23.96|21.08|23.93|21.05|24.02|21.14|23.93|21.05|0
1647362520000|2022-03-15 16:42:00|23.87|20.99|23.99|21.11|24.02|21.14|23.87|20.99|0
1647362530000|2022-03-15 16:42:10|23.9|21.02|23.96|21.08|23.96|21.08|23.9|21.02|0
1647362540000|2022-03-15 16:42:20|23.93|21.05|24.04|21.16|24.04|21.16|23.93|21.05|0
1647362550000|2022-03-15 16:42:30|24.02|21.14|24.05|21.17|24.05|21.17|24.02|21.14|0
1647362560000|2022-03-15 16:42:40|24.02|21.14|24.02|21.14|24.05|21.17|23.99|21.11|0
1647362570000|2022-03-15 16:42:50|24.05|21.17|24.02|21.14|24.05|21.17|24.02|21.14|0
1647362580000|2022-03-15 16:43:00|24.05|21.17|24.02|21.14|24.05|21.17|24.02|21.14|0
1647362590000|2022-03-15 16:43:10|23.99|21.11|23.96|21.08|23.99|21.11|23.93|21.05|0
1647362600000|2022-03-15 16:43:20|23.93|21.05|23.87|20.99|23.93|21.05|23.87|20.99|0
1647362610000|2022-03-15 16:43:30|23.78|20.9|23.71|20.83|23.78|20.9|23.71|20.83|0
1647362620000|2022-03-15 16:43:40|23.78|20.9|23.69|20.81|23.8|20.92|23.69|20.81|0
1647362630000|2022-03-15 16:43:50|23.63|20.75|23.61|20.73|23.66|20.78|23.61|20.73|0
1647362640000|2022-03-15 16:44:00|23.69|20.81|23.58|20.7|23.69|20.81|23.53|20.65|0
1647362650000|2022-03-15 16:44:10|23.61|20.73|23.72|20.84|23.72|20.84|23.61|20.73|0
1647362660000|2022-03-15 16:44:20|23.66|20.78|23.63|20.75|23.66|20.78|23.63|20.75|0
1647362670000|2022-03-15 16:44:30|23.61|20.73|23.63|20.75|23.65|20.77|23.61|20.73|0
1647362680000|2022-03-15 16:44:40|23.61|20.73|23.58|20.7|23.66|20.78|23.58|20.7|0
1647362690000|2022-03-15 16:44:50|23.52|20.64|23.52|20.64|23.55|20.67|23.52|20.64|0
1647362700000|2022-03-15 16:45:00|23.55|20.67|23.66|20.78|23.66|20.78|23.52|20.64|0
1647362710000|2022-03-15 16:45:10|23.63|20.75|23.69|20.81|23.69|20.81|23.63|20.75|0
1647362720000|2022-03-15 16:45:20|23.72|20.84|23.58|20.7|23.72|20.84|23.58|20.7|0
1647362730000|2022-03-15 16:45:30|23.55|20.67|23.49|20.61|23.55|20.67|23.49|20.61|0
1647362740000|2022-03-15 16:45:40|23.55|20.67|23.52|20.64|23.55|20.67|23.52|20.64|0
1647362750000|2022-03-15 16:45:50|23.56|20.68|23.49|20.61|23.56|20.68|23.46|20.58|0
1647362760000|2022-03-15 16:46:00|23.47|20.59|23.52|20.64|23.52|20.64|23.47|20.59|0
1647362770000|2022-03-15 16:46:10|23.58|20.7|23.52|20.64|23.58|20.7|23.52|20.64|0
1647362780000|2022-03-15 16:46:20|23.53|20.65|23.49|20.61|23.53|20.65|23.49|20.61|0
1647362790000|2022-03-15 16:46:30|23.46|20.58|23.63|20.75|23.63|20.75|23.46|20.58|0
1647362800000|2022-03-15 16:46:40|23.69|20.81|23.66|20.78|23.69|20.81|23.66|20.78|0
1647362810000|2022-03-15 16:46:50|23.69|20.81|23.72|20.84|23.72|20.84|23.69|20.81|0
1647362820000|2022-03-15 16:47:00|23.75|20.87|23.81|20.93|23.81|20.93|23.75|20.87|0
1647362830000|2022-03-15 16:47:10|23.78|20.9|23.75|20.87|23.78|20.9|23.75|20.87|0
1647362840000|2022-03-15 16:47:20|23.72|20.84|23.65|20.77|23.72|20.84|23.65|20.77|0
1647362850000|2022-03-15 16:47:30|23.62|20.74|23.69|20.81|23.72|20.84|23.62|20.74|0
1647362860000|2022-03-15 16:47:40|23.66|20.78|23.66|20.78|23.66|20.78|23.63|20.75|0
1647362870000|2022-03-15 16:47:50|23.69|20.81|23.63|20.75|23.69|20.81|23.63|20.75|0
1647362880000|2022-03-15 16:48:00|23.69|20.81|23.65|20.77|23.69|20.81|23.65|20.77|0
1647362890000|2022-03-15 16:48:10|23.66|20.78|23.53|20.65|23.66|20.78|23.53|20.65|0
1647362900000|2022-03-15 16:48:20|23.52|20.64|23.52|20.64|23.52|20.64|23.49|20.61|0
1647362910000|2022-03-15 16:48:30|23.54|20.66|23.46|20.58|23.54|20.66|23.46|20.58|0
1647362920000|2022-03-15 16:48:40|23.43|20.55|23.25|20.37|23.43|20.55|23.25|20.37|0
1647362930000|2022-03-15 16:48:50|23.28|20.4|23.28|20.4|23.31|20.43|23.28|20.4|0
1647362940000|2022-03-15 16:49:00|23.25|20.37|23.21|20.33|23.25|20.37|23.19|20.31|0
1647362950000|2022-03-15 16:49:10|23.22|20.34|23.08|20.2|23.22|20.34|23.08|20.2|0
1647362960000|2022-03-15 16:49:20|23.05|20.17|23.05|20.17|23.08|20.2|23.03|20.15|0
1647362970000|2022-03-15 16:49:30|23.16|20.28|23.12|20.24|23.16|20.28|23.12|20.24|0
1647362980000|2022-03-15 16:49:40|23.05|20.17|23.08|20.2|23.11|20.23|23.05|20.17|0
1647362990000|2022-03-15 16:49:50|23.16|20.28|23.13|20.25|23.16|20.28|23.13|20.25|0
1647363000000|2022-03-15 16:50:00|23.11|20.23|23.08|20.2|23.13|20.25|23.08|20.2|0
1647363010000|2022-03-15 16:50:10|23.11|20.23|23.02|20.14|23.16|20.28|23.02|20.14|0
1647363020000|2022-03-15 16:50:20|23.05|20.17|23.05|20.17|23.05|20.17|23.05|20.17|0
1647363030000|2022-03-15 16:50:30|23.02|20.14|23.1|20.22|23.1|20.22|23.02|20.14|0
1647363040000|2022-03-15 16:50:40|23.08|20.2|23.02|20.14|23.08|20.2|23.02|20.14|0
1647363050000|2022-03-15 16:50:50|22.97|20.09|22.99|20.11|22.99|20.11|22.96|20.08|0
1647363060000|2022-03-15 16:51:00|22.93|20.05|22.82|19.94|22.93|20.05|22.82|19.94|0
1647363070000|2022-03-15 16:51:10|22.79|19.91|22.7|19.82|22.79|19.91|22.7|19.82|0
1647363080000|2022-03-15 16:51:20|22.62|19.74|22.71|19.83|22.71|19.83|22.62|19.74|0
1647363090000|2022-03-15 16:51:30|22.63|19.75|22.64|19.76|22.64|19.76|22.59|19.71|0
1647363100000|2022-03-15 16:51:40|22.73|19.85|22.69|19.81|22.73|19.85|22.64|19.76|0
1647363110000|2022-03-15 16:51:50|22.73|19.85|22.7|19.82|22.73|19.85|22.67|19.79|0
1647363120000|2022-03-15 16:52:00|22.71|19.83|22.67|19.79|22.76|19.88|22.67|19.79|0
1647363130000|2022-03-15 16:52:10|22.56|19.68|22.56|19.68|22.59|19.71|22.56|19.68|0
1647363140000|2022-03-15 16:52:20|22.61|19.73|22.64|19.76|22.67|19.79|22.61|19.73|0
1647363150000|2022-03-15 16:52:30|22.61|19.73|22.59|19.71|22.61|19.73|22.56|19.68|0
1647363160000|2022-03-15 16:52:40|22.47|19.59|22.42|19.54|22.47|19.59|22.39|19.51|0
1647363170000|2022-03-15 16:52:50|22.44|19.56|22.34|19.46|22.44|19.56|22.34|19.46|0
1647363180000|2022-03-15 16:53:00|22.36|19.48|22.3|19.42|22.42|19.54|22.3|19.42|0
1647363190000|2022-03-15 16:53:10|22.25|19.37|22.36|19.48|22.36|19.48|22.25|19.37|0
1647363200000|2022-03-15 16:53:20|22.32|19.44|22.33|19.45|22.36|19.48|22.32|19.44|0
1647363210000|2022-03-15 16:53:30|22.32|19.44|22.36|19.48|22.36|19.48|22.32|19.44|0
1647363220000|2022-03-15 16:53:40|22.39|19.51|22.43|19.55|22.43|19.55|22.39|19.51|0
1647363230000|2022-03-15 16:53:50|22.44|19.56|22.47|19.59|22.51|19.63|22.44|19.56|0
1647363240000|2022-03-15 16:54:00|22.5|19.62|22.5|19.62|22.5|19.62|22.46|19.58|0
1647363250000|2022-03-15 16:54:10|22.53|19.65|22.59|19.71|22.59|19.71|22.53|19.65|0
1647363260000|2022-03-15 16:54:20|22.61|19.73|22.61|19.73|22.64|19.76|22.61|19.73|0
1647363270000|2022-03-15 16:54:30|22.64|19.76|22.64|19.76|22.64|19.76|22.61|19.73|0
1647363280000|2022-03-15 16:54:40|22.61|19.73|22.59|19.71|22.61|19.73|22.53|19.65|0
1647363290000|2022-03-15 16:54:50|22.56|19.68|22.59|19.71|22.61|19.73|22.56|19.68|0
1647363300000|2022-03-15 16:55:00|22.64|19.76|22.64|19.76|22.64|19.76|22.64|19.76|0
1647363310000|2022-03-15 16:55:10|22.61|19.73|22.64|19.76|22.64|19.76|22.61|19.73|0
1647363320000|2022-03-15 16:55:20|22.7|19.82|22.73|19.85|22.76|19.88|22.7|19.82|0
1647363330000|2022-03-15 16:55:30|22.77|19.89|22.73|19.85|22.77|19.89|22.7|19.82|0
1647363340000|2022-03-15 16:55:40|22.76|19.88|22.76|19.88|22.79|19.91|22.73|19.85|0
1647363350000|2022-03-15 16:55:50|22.87|19.99|22.81|19.93|22.87|19.99|22.79|19.91|0
1647363360000|2022-03-15 16:56:00|22.83|19.95|22.81|19.93|22.87|19.99|22.81|19.93|0
1647363370000|2022-03-15 16:56:10|22.93|20.05|22.9|20.02|22.93|20.05|22.9|20.02|0
1647363380000|2022-03-15 16:56:20|23.02|20.14|22.96|20.08|23.02|20.14|22.96|20.08|0
1647363390000|2022-03-15 16:56:30|23.02|20.14|22.99|20.11|23.02|20.14|22.99|20.11|0
1647363400000|2022-03-15 16:56:40|23.05|20.17|23.07|20.19|23.1|20.22|23.05|20.17|0
1647363410000|2022-03-15 16:56:50|23.1|20.22|23.07|20.19|23.1|20.22|23.07|20.19|0
1647363420000|2022-03-15 16:57:00|23.13|20.25|23.13|20.25|23.16|20.28|23.13|20.25|0
1647363430000|2022-03-15 16:57:10|23.19|20.31|23.22|20.34|23.22|20.34|23.13|20.25|0
1647363440000|2022-03-15 16:57:20|23.19|20.31|23.19|20.31|23.22|20.34|23.19|20.31|0
1647363450000|2022-03-15 16:57:30|23.25|20.37|23.28|20.4|23.34|20.46|23.25|20.37|0
1647363460000|2022-03-15 16:57:40|23.25|20.37|23.45|20.57|23.45|20.57|23.25|20.37|0
1647363470000|2022-03-15 16:57:50|23.48|20.6|23.45|20.57|23.48|20.6|23.45|20.57|0
1647363480000|2022-03-15 16:58:00|23.48|20.6|23.48|20.6|23.51|20.63|23.45|20.57|0
1647363490000|2022-03-15 16:58:10|23.51|20.63|23.31|20.43|23.51|20.63|23.31|20.43|0
1647363500000|2022-03-15 16:58:20|23.34|20.46|23.28|20.4|23.34|20.46|23.28|20.4|0
1647363510000|2022-03-15 16:58:30|23.25|20.37|23.31|20.43|23.31|20.43|23.25|20.37|0
1647363520000|2022-03-15 16:58:40|23.34|20.46|23.37|20.49|23.37|20.49|23.34|20.46|0
1647363530000|2022-03-15 16:58:50|23.34|20.46|23.34|20.46|23.34|20.46|23.31|20.43|0
1647363540000|2022-03-15 16:59:00|23.31|20.43|23.31|20.43|23.31|20.43|23.31|20.43|0
1647363550000|2022-03-15 16:59:10|23.32|20.44|23.37|20.49|23.39|20.51|23.32|20.44|0
1647363560000|2022-03-15 16:59:20|23.39|20.51|23.34|20.46|23.39|20.51|23.34|20.46|0
1647363570000|2022-03-15 16:59:30|23.35|20.47|23.42|20.54|23.42|20.54|23.35|20.47|0
1647363580000|2022-03-15 16:59:40|23.45|20.57|23.45|20.57|23.45|20.57|23.42|20.54|0
1647363590000|2022-03-15 16:59:50|23.48|20.6|23.48|20.6|23.51|20.63|23.48|20.6|0
1647363600000|2022-03-15 17:00:00|23.51|20.63|23.51|20.63|23.54|20.66|23.51|20.63|0
1647363610000|2022-03-15 17:00:10|23.53|20.65|23.51|20.63|23.53|20.65|23.45|20.57|0
1647363620000|2022-03-15 17:00:20|23.48|20.6|23.51|20.63|23.51|20.63|23.45|20.57|0
1647363630000|2022-03-15 17:00:30|23.5|20.62|23.54|20.66|23.54|20.66|23.5|20.62|0
1647363640000|2022-03-15 17:00:40|23.6|20.72|23.63|20.75|23.64|20.76|23.6|20.72|0
1647363650000|2022-03-15 17:00:50|23.6|20.72|23.69|20.81|23.69|20.81|23.6|20.72|0
1647363660000|2022-03-15 17:01:00|23.72|20.84|23.78|20.9|23.81|20.93|23.72|20.84|0
1647363670000|2022-03-15 17:01:10|23.72|20.84|23.69|20.81|23.75|20.87|23.69|20.81|0
1647363680000|2022-03-15 17:01:20|23.72|20.84|23.63|20.75|23.72|20.84|23.63|20.75|0
1647363690000|2022-03-15 17:01:30|23.69|20.81|23.76|20.88|23.76|20.88|23.69|20.81|0
1647363700000|2022-03-15 17:01:40|23.75|20.87|23.72|20.84|23.75|20.87|23.72|20.84|0
1647363710000|2022-03-15 17:01:50|23.69|20.81|23.69|20.81|23.72|20.84|23.69|20.81|0
1647363720000|2022-03-15 17:02:00|23.72|20.84|23.84|20.96|23.84|20.96|23.72|20.84|0
1647363730000|2022-03-15 17:02:10|23.9|21.02|23.87|20.99|23.94|21.06|23.87|20.99|0
1647363740000|2022-03-15 17:02:20|23.84|20.96|23.9|21.02|23.9|21.02|23.84|20.96|0
1647363750000|2022-03-15 17:02:30|23.84|20.96|23.87|20.99|23.87|20.99|23.84|20.96|0
1647363760000|2022-03-15 17:02:40|23.9|21.02|23.9|21.02|23.9|21.02|23.9|21.02|0
1647363770000|2022-03-15 17:02:50|23.87|20.99|23.84|20.96|23.9|21.02|23.84|20.96|0
1647363780000|2022-03-15 17:03:00|23.75|20.87|23.87|20.99|23.9|21.02|23.75|20.87|0
1647363790000|2022-03-15 17:03:10|23.96|21.08|23.87|20.99|23.96|21.08|23.81|20.93|0
1647363800000|2022-03-15 17:03:20|23.9|21.02|23.9|21.02|23.9|21.02|23.9|21.02|0
1647363810000|2022-03-15 17:03:30|23.84|20.96|23.87|20.99|23.87|20.99|23.78|20.9|0
1647363820000|2022-03-15 17:03:40|23.9|21.02|23.96|21.08|23.96|21.08|23.9|21.02|0
1647363830000|2022-03-15 17:03:50|23.94|21.06|23.97|21.09|23.97|21.09|23.93|21.05|0
1647363840000|2022-03-15 17:04:00|23.96|21.08|23.97|21.09|23.97|21.09|23.96|21.08|0
1647363850000|2022-03-15 17:04:10|24.02|21.14|24.11|21.23|24.11|21.23|24.02|21.14|0
1647363860000|2022-03-15 17:04:20|24.08|21.2|24.02|21.14|24.08|21.2|24.02|21.14|0
1647363870000|2022-03-15 17:04:30|23.99|21.11|23.96|21.08|23.99|21.11|23.96|21.08|0
1647363880000|2022-03-15 17:04:40|23.9|21.02|23.87|20.99|23.9|21.02|23.87|20.99|0
1647363890000|2022-03-15 17:04:50|23.9|21.02|23.9|21.02|23.9|21.02|23.9|21.02|0
1647363900000|2022-03-15 17:05:00|23.87|20.99|23.82|20.94|23.87|20.99|23.79|20.91|0
1647363910000|2022-03-15 17:05:10|23.87|20.99|23.9|21.02|23.93|21.05|23.87|20.99|0
1647363920000|2022-03-15 17:05:20|23.87|20.99|23.81|20.93|23.87|20.99|23.81|20.93|0
1647363930000|2022-03-15 17:05:30|23.84|20.96|23.78|20.9|23.84|20.96|23.78|20.9|0
1647363940000|2022-03-15 17:05:40|23.75|20.87|23.72|20.84|23.78|20.9|23.72|20.84|0
1647363950000|2022-03-15 17:05:50|23.75|20.87|23.81|20.93|23.81|20.93|23.72|20.84|0
1647363960000|2022-03-15 17:06:00|23.87|20.99|23.81|20.93|23.87|20.99|23.81|20.93|0
1647363970000|2022-03-15 17:06:10|23.63|20.75|23.51|20.63|23.63|20.75|23.51|20.63|0
1647363980000|2022-03-15 17:06:20|23.48|20.6|23.51|20.63|23.51|20.63|23.48|20.6|0
1647363990000|2022-03-15 17:06:30|23.57|20.69|23.6|20.72|23.6|20.72|23.57|20.69|0
1647364000000|2022-03-15 17:06:40|23.54|20.66|23.51|20.63|23.54|20.66|23.51|20.63|0
1647364010000|2022-03-15 17:06:50|23.48|20.6|23.41|20.53|23.51|20.63|23.41|20.53|0
1647364020000|2022-03-15 17:07:00|23.39|20.51|23.45|20.57|23.47|20.59|23.39|20.51|0
1647364030000|2022-03-15 17:07:10|23.48|20.6|23.48|20.6|23.49|20.61|23.48|20.6|0
1647364040000|2022-03-15 17:07:20|23.51|20.63|23.45|20.57|23.51|20.63|23.45|20.57|0
1647364050000|2022-03-15 17:07:30|23.39|20.51|23.33|20.45|23.39|20.51|23.33|20.45|0
1647364060000|2022-03-15 17:07:40|23.3|20.42|23.33|20.45|23.33|20.45|23.27|20.39|0
1647364070000|2022-03-15 17:07:50|23.36|20.48|23.33|20.45|23.39|20.51|23.33|20.45|0
1647364080000|2022-03-15 17:08:00|23.3|20.42|23.22|20.34|23.3|20.42|23.22|20.34|0
1647364090000|2022-03-15 17:08:10|23.16|20.28|23.1|20.22|23.19|20.31|23.1|20.22|0
1647364100000|2022-03-15 17:08:20|23.07|20.19|23.07|20.19|23.07|20.19|23.04|20.16|0
1647364110000|2022-03-15 17:08:30|23.08|20.2|23.07|20.19|23.1|20.22|23.04|20.16|0
1647364120000|2022-03-15 17:08:40|23.13|20.25|23.19|20.31|23.19|20.31|23.13|20.25|0
1647364130000|2022-03-15 17:08:50|23.25|20.37|23.33|20.45|23.33|20.45|23.25|20.37|0
1647364140000|2022-03-15 17:09:00|23.27|20.39|23.3|20.42|23.3|20.42|23.25|20.37|0
1647364150000|2022-03-15 17:09:10|23.33|20.45|23.42|20.54|23.45|20.57|23.33|20.45|0
1647364160000|2022-03-15 17:09:20|23.45|20.57|23.36|20.48|23.45|20.57|23.36|20.48|0
1647364170000|2022-03-15 17:09:30|23.33|20.45|23.27|20.39|23.33|20.45|23.25|20.37|0
1647364180000|2022-03-15 17:09:40|23.25|20.37|23.25|20.37|23.25|20.37|23.25|20.37|0
1647364190000|2022-03-15 17:09:50|23.22|20.34|23.19|20.31|23.22|20.34|23.19|20.31|0
1647364200000|2022-03-15 17:10:00|23.14|20.26|22.95|20.07|23.14|20.26|22.95|20.07|0
1647364210000|2022-03-15 17:10:10|22.9|20.02|22.9|20.02|22.95|20.07|22.9|20.02|0
1647364220000|2022-03-15 17:10:20|22.87|19.99|22.9|20.02|22.9|20.02|22.87|19.99|0
1647364230000|2022-03-15 17:10:30|22.87|19.99|22.93|20.05|22.95|20.07|22.87|19.99|0
1647364240000|2022-03-15 17:10:40|22.9|20.02|22.98|20.1|22.98|20.1|22.9|20.02|0
1647364250000|2022-03-15 17:10:50|22.95|20.07|22.98|20.1|22.98|20.1|22.95|20.07|0
1647364260000|2022-03-15 17:11:00|23.01|20.13|22.98|20.1|23.04|20.16|22.98|20.1|0
1647364270000|2022-03-15 17:11:10|22.95|20.07|22.95|20.07|22.98|20.1|22.95|20.07|0
1647364280000|2022-03-15 17:11:20|22.94|20.06|23.01|20.13|23.01|20.13|22.94|20.06|0
1647364290000|2022-03-15 17:11:30|22.93|20.05|22.93|20.05|22.93|20.05|22.9|20.02|0
1647364300000|2022-03-15 17:11:40|22.9|20.02|22.95|20.07|22.95|20.07|22.9|20.02|0
1647364310000|2022-03-15 17:11:50|22.93|20.05|22.92|20.04|22.93|20.05|22.92|20.04|0
1647364320000|2022-03-15 17:12:00|22.95|20.07|22.92|20.04|22.95|20.07|22.92|20.04|0
1647364330000|2022-03-15 17:12:10|22.95|20.07|22.92|20.04|22.95|20.07|22.92|20.04|0
1647364340000|2022-03-15 17:12:20|22.95|20.07|22.87|19.99|22.95|20.07|22.87|19.99|0
1647364350000|2022-03-15 17:12:30|22.84|19.96|22.84|19.96|22.84|19.96|22.81|19.93|0
1647364360000|2022-03-15 17:12:40|22.81|19.93|22.9|20.02|22.9|20.02|22.81|19.93|0
1647364370000|2022-03-15 17:12:50|22.98|20.1|22.95|20.07|22.98|20.1|22.95|20.07|0
1647364380000|2022-03-15 17:13:00|22.98|20.1|23.01|20.13|23.01|20.13|22.98|20.1|0
1647364390000|2022-03-15 17:13:10|23.04|20.16|23.01|20.13|23.04|20.16|23.01|20.13|0
1647364400000|2022-03-15 17:13:20|22.98|20.1|22.98|20.1|22.98|20.1|22.95|20.07|0
1647364410000|2022-03-15 17:13:30|22.94|20.06|22.9|20.02|22.95|20.07|22.9|20.02|0
1647364420000|2022-03-15 17:13:40|22.91|20.03|22.75|19.87|22.91|20.03|22.75|19.87|0
1647364430000|2022-03-15 17:13:50|22.67|19.79|22.64|19.76|22.67|19.79|22.64|19.76|0
1647364440000|2022-03-15 17:14:00|22.62|19.74|22.58|19.7|22.64|19.76|22.58|19.7|0
1647364450000|2022-03-15 17:14:10|22.52|19.64|22.52|19.64|22.52|19.64|22.49|19.61|0
1647364460000|2022-03-15 17:14:20|22.47|19.59|22.27|19.39|22.47|19.59|22.21|19.33|0
1647364470000|2022-03-15 17:14:30|22.3|19.42|22.37|19.49|22.38|19.5|22.3|19.42|0
1647364480000|2022-03-15 17:14:40|22.32|19.44|22.3|19.42|22.32|19.44|22.27|19.39|0
1647364490000|2022-03-15 17:14:50|22.28|19.4|22.24|19.36|22.3|19.42|22.24|19.36|0
1647364500000|2022-03-15 17:15:00|22.27|19.39|22.35|19.47|22.35|19.47|22.27|19.39|0
1647364510000|2022-03-15 17:15:10|22.38|19.5|22.44|19.56|22.44|19.56|22.38|19.5|0
1647364520000|2022-03-15 17:15:20|22.47|19.59|22.45|19.57|22.47|19.59|22.44|19.56|0
1647364530000|2022-03-15 17:15:30|22.47|19.59|22.47|19.59|22.52|19.64|22.47|19.59|0
1647364540000|2022-03-15 17:15:40|22.52|19.64|22.58|19.7|22.58|19.7|22.52|19.64|0
1647364550000|2022-03-15 17:15:50|22.69|19.81|22.62|19.74|22.69|19.81|22.61|19.73|0
1647364560000|2022-03-15 17:16:00|22.58|19.7|22.21|19.33|22.58|19.7|22.21|19.33|0
1647364570000|2022-03-15 17:16:10|22.24|19.36|22.24|19.36|22.27|19.39|22.24|19.36|0
1647364580000|2022-03-15 17:16:20|22.27|19.39|22.3|19.42|22.3|19.42|22.21|19.33|0
1647364590000|2022-03-15 17:16:30|22.24|19.36|22.27|19.39|22.3|19.42|22.24|19.36|0
1647364600000|2022-03-15 17:16:40|22.32|19.44|22.35|19.47|22.35|19.47|22.32|19.44|0
1647364610000|2022-03-15 17:16:50|22.41|19.53|22.38|19.5|22.41|19.53|22.38|19.5|0
1647364620000|2022-03-15 17:17:00|22.41|19.53|22.44|19.56|22.44|19.56|22.38|19.5|0
1647364630000|2022-03-15 17:17:10|22.47|19.59|22.49|19.61|22.52|19.64|22.47|19.59|0
1647364640000|2022-03-15 17:17:20|22.52|19.64|22.49|19.61|22.52|19.64|22.49|19.61|0
1647364650000|2022-03-15 17:17:30|22.44|19.56|22.38|19.5|22.44|19.56|22.38|19.5|0
1647364660000|2022-03-15 17:17:40|22.41|19.53|22.38|19.5|22.41|19.53|22.32|19.44|0
1647364670000|2022-03-15 17:17:50|22.35|19.47|22.38|19.5|22.38|19.5|22.32|19.44|0
1647364680000|2022-03-15 17:18:00|22.32|19.44|22.27|19.39|22.35|19.47|22.27|19.39|0
1647364690000|2022-03-15 17:18:10|22.24|19.36|22.24|19.36|22.3|19.42|22.21|19.33|0
1647364700000|2022-03-15 17:18:20|22.27|19.39|22.3|19.42|22.3|19.42|22.24|19.36|0
1647364710000|2022-03-15 17:18:30|22.32|19.44|22.3|19.42|22.32|19.44|22.27|19.39|0
1647364720000|2022-03-15 17:18:40|22.32|19.44|22.32|19.44|22.32|19.44|22.32|19.44|0
1647364730000|2022-03-15 17:18:50|22.3|19.42|22.28|19.4|22.3|19.42|22.28|19.4|0
1647364740000|2022-03-15 17:19:00|22.13|19.25|22.14|19.26|22.14|19.26|22.13|19.25|0
1647364750000|2022-03-15 17:19:10|22.15|19.27|22.15|19.27|22.15|19.27|22.13|19.25|0
1647364760000|2022-03-15 17:19:20|22.13|19.25|22.18|19.3|22.18|19.3|22.1|19.22|0
1647364770000|2022-03-15 17:19:30|22.21|19.33|22.21|19.33|22.21|19.33|22.21|19.33|0
1647364780000|2022-03-15 17:19:40|22.24|19.36|22.27|19.39|22.27|19.39|22.21|19.33|0
1647364790000|2022-03-15 17:19:50|22.25|19.37|22.24|19.36|22.27|19.39|22.24|19.36|0
1647364800000|2022-03-15 17:20:00|22.21|19.33|22.24|19.36|22.24|19.36|22.21|19.33|0
1647364810000|2022-03-15 17:20:10|22.22|19.34|22.22|19.34|22.22|19.34|22.21|19.33|0
1647364820000|2022-03-15 17:20:20|22.18|19.3|22.24|19.36|22.24|19.36|22.18|19.3|0
1647364830000|2022-03-15 17:20:30|22.21|19.33|22.27|19.39|22.27|19.39|22.21|19.33|0
1647364840000|2022-03-15 17:20:40|22.32|19.44|22.15|19.27|22.32|19.44|22.15|19.27|0
1647364850000|2022-03-15 17:20:50|22.18|19.3|22.15|19.27|22.21|19.33|22.15|19.27|0
1647364860000|2022-03-15 17:21:00|22.21|19.33|22.21|19.33|22.21|19.33|22.15|19.27|0
1647364870000|2022-03-15 17:21:10|22.27|19.39|22.27|19.39|22.29|19.41|22.22|19.34|0
1647364880000|2022-03-15 17:21:20|22.29|19.41|22.38|19.5|22.38|19.5|22.29|19.41|0
1647364890000|2022-03-15 17:21:30|22.35|19.47|22.46|19.58|22.46|19.58|22.34|19.46|0
1647364900000|2022-03-15 17:21:40|22.49|19.61|22.51|19.63|22.52|19.64|22.49|19.61|0
1647364910000|2022-03-15 17:21:50|22.49|19.61|22.46|19.58|22.49|19.61|22.44|19.56|0
1647364920000|2022-03-15 17:22:00|22.52|19.64|22.49|19.61|22.52|19.64|22.49|19.61|0
1647364930000|2022-03-15 17:22:10|22.52|19.64|22.52|19.64|22.53|19.65|22.52|19.64|0
1647364940000|2022-03-15 17:22:20|22.51|19.63|22.53|19.65|22.53|19.65|22.51|19.63|0
1647364950000|2022-03-15 17:22:30|22.41|19.53|22.35|19.47|22.41|19.53|22.35|19.47|0
1647364960000|2022-03-15 17:22:40|22.38|19.5|22.46|19.58|22.46|19.58|22.38|19.5|0
1647364970000|2022-03-15 17:22:50|22.49|19.61|22.55|19.67|22.55|19.67|22.49|19.61|0
1647364980000|2022-03-15 17:23:00|22.56|19.68|22.66|19.78|22.66|19.78|22.55|19.67|0
1647364990000|2022-03-15 17:23:10|22.69|19.81|22.69|19.81|22.69|19.81|22.66|19.78|0
1647365000000|2022-03-15 17:23:20|22.72|19.84|22.76|19.88|22.76|19.88|22.72|19.84|0
1647365010000|2022-03-15 17:23:30|22.81|19.93|22.81|19.93|22.81|19.93|22.78|19.9|0
1647365020000|2022-03-15 17:23:40|22.76|19.88|22.71|19.83|22.76|19.88|22.69|19.81|0
1647365030000|2022-03-15 17:23:50|22.75|19.87|22.75|19.87|22.75|19.87|22.72|19.84|0
1647365040000|2022-03-15 17:24:00|22.81|19.93|22.79|19.91|22.81|19.93|22.78|19.9|0
1647365050000|2022-03-15 17:24:10|22.81|19.93|22.83|19.95|22.86|19.98|22.81|19.93|0
1647365060000|2022-03-15 17:24:20|22.78|19.9|22.81|19.93|22.81|19.93|22.78|19.9|0
1647365070000|2022-03-15 17:24:30|22.78|19.9|22.72|19.84|22.81|19.93|22.72|19.84|0
1647365080000|2022-03-15 17:24:40|22.75|19.87|22.72|19.84|22.75|19.87|22.72|19.84|0
1647365090000|2022-03-15 17:24:50|22.69|19.81|22.72|19.84|22.72|19.84|22.69|19.81|0
1647365100000|2022-03-15 17:25:00|22.71|19.83|22.83|19.95|22.83|19.95|22.71|19.83|0
1647365110000|2022-03-15 17:25:10|22.92|20.04|22.92|20.04|22.92|20.04|22.86|19.98|0
1647365120000|2022-03-15 17:25:20|22.89|20.01|22.89|20.01|22.89|20.01|22.89|20.01|0
1647365130000|2022-03-15 17:25:30|22.92|20.04|22.92|20.04|22.92|20.04|22.92|20.04|0
1647365140000|2022-03-15 17:25:40|23.01|20.13|23.04|20.16|23.04|20.16|22.98|20.1|0
1647365150000|2022-03-15 17:25:50|23.07|20.19|23.07|20.19|23.12|20.24|23.07|20.19|0
1647365160000|2022-03-15 17:26:00|23.09|20.21|23.09|20.21|23.09|20.21|23.09|20.21|0
1647365170000|2022-03-15 17:26:10|23.07|20.19|23.12|20.24|23.12|20.24|23.07|20.19|0
1647365180000|2022-03-15 17:26:20|23.15|20.27|23.04|20.16|23.15|20.27|23.04|20.16|0
1647365190000|2022-03-15 17:26:30|23.07|20.19|23.11|20.23|23.11|20.23|23.07|20.19|0
1647365200000|2022-03-15 17:26:40|23.12|20.24|23.12|20.24|23.12|20.24|23.09|20.21|0
1647365220000|2022-03-15 17:27:00|23.04|20.16|23.04|20.16|23.04|20.16|23.02|20.14|0
1647365230000|2022-03-15 17:27:10|23.09|20.21|23.04|20.16|23.09|20.21|23.01|20.13|0
1647365240000|2022-03-15 17:27:20|23.01|20.13|22.89|20.01|23.01|20.13|22.89|20.01|0
1647365250000|2022-03-15 17:27:30|22.91|20.03|22.89|20.01|22.91|20.03|22.89|20.01|0
1647365260000|2022-03-15 17:27:40|22.86|19.98|22.86|19.98|22.86|19.98|22.86|19.98|0
1647365270000|2022-03-15 17:27:50|22.83|19.95|22.89|20.01|22.92|20.04|22.83|19.95|0
1647365280000|2022-03-15 17:28:00|22.86|19.98|22.72|19.84|22.86|19.98|22.72|19.84|0
1647365290000|2022-03-15 17:28:10|22.69|19.81|22.63|19.75|22.69|19.81|22.6|19.72|0
1647365300000|2022-03-15 17:28:20|22.55|19.67|22.5|19.62|22.58|19.7|22.5|19.62|0
1647365310000|2022-03-15 17:28:30|22.48|19.6|22.52|19.64|22.52|19.64|22.48|19.6|0
1647365320000|2022-03-15 17:28:40|22.46|19.58|22.42|19.54|22.46|19.58|22.42|19.54|0
1647365330000|2022-03-15 17:28:50|22.46|19.58|22.46|19.58|22.46|19.58|22.43|19.55|0
1647365340000|2022-03-15 17:29:00|22.49|19.61|22.38|19.5|22.52|19.64|22.38|19.5|0
1647365350000|2022-03-15 17:29:10|22.35|19.47|22.1|19.22|22.35|19.47|22.1|19.22|0
1647365360000|2022-03-15 17:29:20|21.96|19.08|21.93|19.05|22|19.12|21.93|19.05|0
1647365370000|2022-03-15 17:29:30|21.84|18.96|21.84|18.96|21.9|19.02|21.84|18.96|0
1647365380000|2022-03-15 17:29:40|21.76|18.88|21.84|18.96|21.84|18.96|21.76|18.88|0
1647365390000|2022-03-15 17:29:50|21.79|18.91|21.73|18.85|21.79|18.91|21.73|18.85|0
1647365400000|2022-03-15 17:30:00|21.75|18.87|21.76|18.88|21.84|18.96|21.75|18.87|0
1647365410000|2022-03-15 17:30:10|21.73|18.85|21.49|18.61|21.76|18.88|21.49|18.61|0
1647365420000|2022-03-15 17:30:20|21.54|18.66|21.49|18.61|21.54|18.66|21.49|18.61|0
1647365430000|2022-03-15 17:30:30|21.47|18.59|21.57|18.69|21.57|18.69|21.47|18.59|0
1647365440000|2022-03-15 17:30:40|21.54|18.66|21.62|18.74|21.62|18.74|21.51|18.63|0
1647365450000|2022-03-15 17:30:50|21.57|18.69|21.57|18.69|21.57|18.69|21.57|18.69|0
1647365460000|2022-03-15 17:31:00|21.65|18.77|21.68|18.8|21.71|18.83|21.65|18.77|0
1647365470000|2022-03-15 17:31:10|21.71|18.83|21.73|18.85|21.76|18.88|21.71|18.83|0
1647365480000|2022-03-15 17:31:20|21.72|18.84|21.82|18.94|21.82|18.94|21.72|18.84|0
1647365490000|2022-03-15 17:31:30|21.79|18.91|21.9|19.02|21.9|19.02|21.79|18.91|0
1647365500000|2022-03-15 17:31:40|21.93|19.05|21.96|19.08|21.96|19.08|21.9|19.02|0
1647365510000|2022-03-15 17:31:50|21.98|19.1|22.18|19.3|22.18|19.3|21.98|19.1|0
1647365520000|2022-03-15 17:32:00|22.01|19.13|21.8|18.92|22.01|19.13|21.8|18.92|0
1647365530000|2022-03-15 17:32:10|21.83|18.95|21.84|18.96|21.84|18.96|21.82|18.94|0
1647365540000|2022-03-15 17:32:20|21.82|18.94|21.87|18.99|21.87|18.99|21.82|18.94|0
1647365550000|2022-03-15 17:32:30|21.9|19.02|21.9|19.02|21.9|19.02|21.9|19.02|0
1647365560000|2022-03-15 17:32:40|21.87|18.99|21.9|19.02|21.91|19.03|21.87|18.99|0
1647365570000|2022-03-15 17:32:50|21.93|19.05|22.01|19.13|22.01|19.13|21.93|19.05|0
1647365580000|2022-03-15 17:33:00|22.04|19.16|22.09|19.21|22.09|19.21|22.04|19.16|0
1647365590000|2022-03-15 17:33:10|22.07|19.19|22.07|19.19|22.09|19.21|22.04|19.16|0
1647365600000|2022-03-15 17:33:20|22.05|19.17|22.04|19.16|22.05|19.17|22.04|19.16|0
1647365610000|2022-03-15 17:33:30|22.12|19.24|22.09|19.21|22.15|19.27|22.09|19.21|0
1647365620000|2022-03-15 17:33:40|22.12|19.24|22.12|19.24|22.15|19.27|22.12|19.24|0
1647365630000|2022-03-15 17:33:50|22.15|19.27|22.23|19.35|22.23|19.35|22.15|19.27|0
1647365640000|2022-03-15 17:34:00|22.18|19.3|22.21|19.33|22.21|19.33|22.18|19.3|0
1647365650000|2022-03-15 17:34:10|22.18|19.3|22.04|19.16|22.18|19.3|22.04|19.16|0
1647365660000|2022-03-15 17:34:20|22.07|19.19|22.09|19.21|22.09|19.21|22.04|19.16|0
1647365670000|2022-03-15 17:34:30|22.12|19.24|22.01|19.13|22.12|19.24|22.01|19.13|0
1647365680000|2022-03-15 17:34:40|22.04|19.16|22.04|19.16|22.04|19.16|22.04|19.16|0
1647365690000|2022-03-15 17:34:50|22.01|19.13|22.02|19.14|22.02|19.14|22.01|19.13|0
1647365700000|2022-03-15 17:35:00|22.07|19.19|22.12|19.24|22.12|19.24|22.05|19.17|0
1647365710000|2022-03-15 17:35:10|22.15|19.27|22.09|19.21|22.15|19.27|22.07|19.19|0
1647365720000|2022-03-15 17:35:20|22.05|19.17|22.11|19.23|22.11|19.23|22.05|19.17|0
1647365730000|2022-03-15 17:35:30|22.15|19.27|22.15|19.27|22.15|19.27|22.12|19.24|0
1647365740000|2022-03-15 17:35:40|22.12|19.24|22.23|19.35|22.23|19.35|22.12|19.24|0
1647365750000|2022-03-15 17:35:50|22.21|19.33|22.29|19.41|22.32|19.44|22.21|19.33|0
1647365760000|2022-03-15 17:36:00|22.32|19.44|22.32|19.44|22.35|19.47|22.29|19.41|0
1647365770000|2022-03-15 17:36:10|22.38|19.5|22.38|19.5|22.38|19.5|22.38|19.5|0
1647365780000|2022-03-15 17:36:20|22.32|19.44|22.38|19.5|22.38|19.5|22.32|19.44|0
1647365790000|2022-03-15 17:36:30|22.35|19.47|22.26|19.38|22.35|19.47|22.26|19.38|0
1647365800000|2022-03-15 17:36:40|22.29|19.41|22.36|19.48|22.36|19.48|22.29|19.41|0
1647365810000|2022-03-15 17:36:50|22.35|19.47|22.32|19.44|22.37|19.49|22.32|19.44|0
1647365820000|2022-03-15 17:37:00|22.35|19.47|22.37|19.49|22.39|19.51|22.35|19.47|0
1647365830000|2022-03-15 17:37:10|22.35|19.47|22.26|19.38|22.35|19.47|22.26|19.38|0
1647365850000|2022-03-15 17:37:30|22.32|19.44|22.32|19.44|22.32|19.44|22.32|19.44|0
1647365860000|2022-03-15 17:37:40|22.35|19.47|22.23|19.35|22.35|19.47|22.23|19.35|0
1647365870000|2022-03-15 17:37:50|22.21|19.33|22.21|19.33|22.26|19.38|22.21|19.33|0
1647365880000|2022-03-15 17:38:00|22.19|19.31|21.95|19.07|22.19|19.31|21.95|19.07|0
1647365890000|2022-03-15 17:38:10|21.98|19.1|21.95|19.07|22.04|19.16|21.95|19.07|0
1647365900000|2022-03-15 17:38:20|21.98|19.1|22.05|19.17|22.07|19.19|21.98|19.1|0
1647365910000|2022-03-15 17:38:30|22.07|19.19|21.95|19.07|22.07|19.19|21.95|19.07|0
1647365920000|2022-03-15 17:38:40|22.01|19.13|22.05|19.17|22.05|19.17|21.98|19.1|0
1647365930000|2022-03-15 17:38:50|22.01|19.13|22.01|19.13|22.07|19.19|22.01|19.13|0
1647365940000|2022-03-15 17:39:00|22.07|19.19|21.81|18.93|22.07|19.19|21.81|18.93|0
1647365950000|2022-03-15 17:39:10|21.93|19.05|21.93|19.05|21.93|19.05|21.91|19.03|0
1647365960000|2022-03-15 17:39:20|21.87|18.99|21.87|18.99|21.9|19.02|21.87|18.99|0
1647365970000|2022-03-15 17:39:30|21.9|19.02|21.98|19.1|21.98|19.1|21.9|19.02|0
1647365980000|2022-03-15 17:39:40|21.94|19.06|21.98|19.1|21.98|19.1|21.9|19.02|0
1647365990000|2022-03-15 17:39:50|22.01|19.13|21.91|19.03|22.01|19.13|21.91|19.03|0
1647366000000|2022-03-15 17:40:00|21.95|19.07|21.95|19.07|21.99|19.11|21.95|19.07|0
1647366010000|2022-03-15 17:40:10|21.9|19.02|21.9|19.02|21.93|19.05|21.9|19.02|0
1647366020000|2022-03-15 17:40:20|21.73|18.85|21.77|18.89|21.84|18.96|21.73|18.85|0
1647366030000|2022-03-15 17:40:30|21.81|18.93|22.01|19.13|22.01|19.13|21.81|18.93|0
1647366040000|2022-03-15 17:40:40|21.98|19.1|22.04|19.16|22.04|19.16|21.93|19.05|0
1647366050000|2022-03-15 17:40:50|22.06|19.18|22.05|19.17|22.06|19.18|22.05|19.17|0
1647366060000|2022-03-15 17:41:00|22.13|19.25|22.29|19.41|22.29|19.41|22.13|19.25|0
1647366070000|2022-03-15 17:41:10|22.26|19.38|22.26|19.38|22.32|19.44|22.26|19.38|0
1647366080000|2022-03-15 17:41:20|22.2|19.32|22.15|19.27|22.2|19.32|22.15|19.27|0
1647366090000|2022-03-15 17:41:30|22.18|19.3|22.18|19.3|22.18|19.3|22.18|19.3|0
1647366100000|2022-03-15 17:41:40|22.16|19.28|22.09|19.21|22.18|19.3|22.09|19.21|0
1647366110000|2022-03-15 17:41:50|22.15|19.27|22.12|19.24|22.15|19.27|22.12|19.24|0
1647366120000|2022-03-15 17:42:00|22.04|19.16|22.05|19.17|22.09|19.21|22.04|19.16|0
1647366130000|2022-03-15 17:42:10|22.01|19.13|22.04|19.16|22.04|19.16|21.98|19.1|0
1647366140000|2022-03-15 17:42:20|21.99|19.11|22.09|19.21|22.09|19.21|21.98|19.1|0
1647366150000|2022-03-15 17:42:30|22.12|19.24|22.12|19.24|22.12|19.24|22.09|19.21|0
1647366160000|2022-03-15 17:42:40|22.11|19.23|22.15|19.27|22.15|19.27|22.11|19.23|0
1647366170000|2022-03-15 17:42:50|22.18|19.3|22.23|19.35|22.32|19.44|22.18|19.3|0
1647366180000|2022-03-15 17:43:00|22.3|19.42|22.34|19.46|22.4|19.52|22.3|19.42|0
1647366190000|2022-03-15 17:43:10|22.49|19.61|22.4|19.52|22.49|19.61|22.4|19.52|0
1647366200000|2022-03-15 17:43:20|22.43|19.55|22.46|19.58|22.51|19.63|22.43|19.55|0
1647366210000|2022-03-15 17:43:30|22.43|19.55|22.63|19.75|22.63|19.75|22.43|19.55|0
1647366220000|2022-03-15 17:43:40|22.57|19.69|22.57|19.69|22.57|19.69|22.54|19.66|0
1647366230000|2022-03-15 17:43:50|22.59|19.71|22.51|19.63|22.59|19.71|22.51|19.63|0
1647366240000|2022-03-15 17:44:00|22.46|19.58|22.46|19.58|22.46|19.58|22.46|19.58|0
1647366250000|2022-03-15 17:44:10|22.49|19.61|22.43|19.55|22.49|19.61|22.43|19.55|0
1647366260000|2022-03-15 17:44:20|22.49|19.61|22.32|19.44|22.49|19.61|22.32|19.44|0
1647366270000|2022-03-15 17:44:30|22.29|19.41|22.29|19.41|22.32|19.44|22.26|19.38|0
1647366280000|2022-03-15 17:44:40|22.32|19.44|22.32|19.44|22.34|19.46|22.32|19.44|0
1647366290000|2022-03-15 17:44:50|22.34|19.46|22.34|19.46|22.34|19.46|22.33|19.45|0
1647366300000|2022-03-15 17:45:00|22.32|19.44|22.18|19.3|22.4|19.52|22.18|19.3|0
1647366310000|2022-03-15 17:45:10|22.15|19.27|22.18|19.3|22.22|19.34|22.15|19.27|0
1647366320000|2022-03-15 17:45:20|22.15|19.27|22.12|19.24|22.15|19.27|22.12|19.24|0
1647366330000|2022-03-15 17:45:30|22.15|19.27|22.2|19.32|22.2|19.32|22.15|19.27|0
1647366340000|2022-03-15 17:45:40|22.26|19.38|22.37|19.49|22.37|19.49|22.26|19.38|0
1647366350000|2022-03-15 17:45:50|22.26|19.38|22.26|19.38|22.32|19.44|22.26|19.38|0
1647366360000|2022-03-15 17:46:00|22.23|19.35|22.15|19.27|22.23|19.35|22.15|19.27|0
1647366370000|2022-03-15 17:46:10|22.12|19.24|22.09|19.21|22.12|19.24|22.09|19.21|0
1647366380000|2022-03-15 17:46:20|22.04|19.16|22.03|19.15|22.04|19.16|22.01|19.13|0
1647366390000|2022-03-15 17:46:30|22.06|19.18|22.06|19.18|22.06|19.18|22.03|19.15|0
1647366400000|2022-03-15 17:46:40|22.09|19.21|22.16|19.28|22.17|19.29|22.09|19.21|0
1647366410000|2022-03-15 17:46:50|22.17|19.29|22.22|19.34|22.22|19.34|22.17|19.29|0
1647366420000|2022-03-15 17:47:00|22.27|19.39|22.32|19.44|22.32|19.44|22.24|19.36|0
1647366430000|2022-03-15 17:47:10|22.37|19.49|22.34|19.46|22.37|19.49|22.32|19.44|0
1647366440000|2022-03-15 17:47:20|22.37|19.49|22.4|19.52|22.4|19.52|22.34|19.46|0
1647366450000|2022-03-15 17:47:30|22.43|19.55|22.49|19.61|22.49|19.61|22.43|19.55|0
1647366460000|2022-03-15 17:47:40|22.46|19.58|22.4|19.52|22.46|19.58|22.4|19.52|0
1647366470000|2022-03-15 17:47:50|22.43|19.55|22.43|19.55|22.46|19.58|22.43|19.55|0
1647366480000|2022-03-15 17:48:00|22.4|19.52|22.43|19.55|22.43|19.55|22.4|19.52|0
1647366490000|2022-03-15 17:48:10|22.4|19.52|22.51|19.63|22.51|19.63|22.4|19.52|0
1647366500000|2022-03-15 17:48:20|22.49|19.61|22.43|19.55|22.49|19.61|22.43|19.55|0
1647366510000|2022-03-15 17:48:30|22.46|19.58|22.47|19.59|22.47|19.59|22.43|19.55|0
1647366520000|2022-03-15 17:48:40|22.49|19.61|22.53|19.65|22.53|19.65|22.48|19.6|0
1647366530000|2022-03-15 17:48:50|22.57|19.69|22.51|19.63|22.57|19.69|22.51|19.63|0
1647366540000|2022-03-15 17:49:00|22.48|19.6|22.34|19.46|22.48|19.6|22.31|19.43|0
1647366550000|2022-03-15 17:49:10|22.23|19.35|22.17|19.29|22.23|19.35|22.17|19.29|0
1647366560000|2022-03-15 17:49:20|22.12|19.24|22.13|19.25|22.13|19.25|22.12|19.24|0
1647366570000|2022-03-15 17:49:30|22.15|19.27|22.2|19.32|22.2|19.32|22.12|19.24|0
1647366580000|2022-03-15 17:49:40|22.26|19.38|22.26|19.38|22.26|19.38|22.26|19.38|0
1647366590000|2022-03-15 17:49:50|22.23|19.35|22.15|19.27|22.23|19.35|22.15|19.27|0
1647366600000|2022-03-15 17:50:00|22.2|19.32|22.26|19.38|22.29|19.41|22.2|19.32|0
1647366610000|2022-03-15 17:50:10|22.29|19.41|22.31|19.43|22.31|19.43|22.29|19.41|0
1647366620000|2022-03-15 17:50:20|22.29|19.41|22.31|19.43|22.34|19.46|22.29|19.41|0
1647366630000|2022-03-15 17:50:30|22.33|19.45|22.31|19.43|22.33|19.45|22.29|19.41|0
1647366640000|2022-03-15 17:50:40|22.34|19.46|22.34|19.46|22.34|19.46|22.31|19.43|0
1647366650000|2022-03-15 17:50:50|22.31|19.43|22.43|19.55|22.43|19.55|22.31|19.43|0
1647366660000|2022-03-15 17:51:00|22.46|19.58|22.4|19.52|22.46|19.58|22.4|19.52|0
1647366670000|2022-03-15 17:51:10|22.43|19.55|22.57|19.69|22.57|19.69|22.43|19.55|0
1647366680000|2022-03-15 17:51:20|22.54|19.66|22.58|19.7|22.6|19.72|22.54|19.66|0
1647366690000|2022-03-15 17:51:30|22.61|19.73|22.54|19.66|22.61|19.73|22.54|19.66|0
1647366700000|2022-03-15 17:51:40|22.51|19.63|22.43|19.55|22.51|19.63|22.43|19.55|0
1647366710000|2022-03-15 17:51:50|22.46|19.58|22.48|19.6|22.48|19.6|22.43|19.55|0
1647366720000|2022-03-15 17:52:00|22.43|19.55|22.37|19.49|22.43|19.55|22.34|19.46|0
1647366730000|2022-03-15 17:52:10|22.36|19.48|22.46|19.58|22.46|19.58|22.36|19.48|0
1647366740000|2022-03-15 17:52:20|22.43|19.55|22.4|19.52|22.46|19.58|22.4|19.52|0
1647366750000|2022-03-15 17:52:30|22.46|19.58|22.4|19.52|22.46|19.58|22.4|19.52|0
1647366760000|2022-03-15 17:52:40|22.43|19.55|22.46|19.58|22.46|19.58|22.43|19.55|0
1647366770000|2022-03-15 17:52:50|22.43|19.55|22.46|19.58|22.48|19.6|22.43|19.55|0
1647366780000|2022-03-15 17:53:00|22.48|19.6|22.4|19.52|22.48|19.6|22.4|19.52|0
1647366790000|2022-03-15 17:53:10|22.37|19.49|22.4|19.52|22.4|19.52|22.37|19.49|0
1647366800000|2022-03-15 17:53:20|22.37|19.49|22.34|19.46|22.4|19.52|22.34|19.46|0
1647366810000|2022-03-15 17:53:30|22.37|19.49|22.34|19.46|22.37|19.49|22.34|19.46|0
1647366820000|2022-03-15 17:53:40|22.47|19.59|22.51|19.63|22.51|19.63|22.47|19.59|0
1647366830000|2022-03-15 17:53:50|22.48|19.6|22.48|19.6|22.51|19.63|22.46|19.58|0
1647366840000|2022-03-15 17:54:00|22.46|19.58|22.46|19.58|22.46|19.58|22.46|19.58|0
1647366850000|2022-03-15 17:54:10|22.43|19.55|22.48|19.6|22.53|19.65|22.43|19.55|0
1647366860000|2022-03-15 17:54:20|22.5|19.62|22.54|19.66|22.54|19.66|22.5|19.62|0
1647366870000|2022-03-15 17:54:30|22.57|19.69|22.57|19.69|22.57|19.69|22.54|19.66|0
1647366880000|2022-03-15 17:54:40|22.6|19.72|22.54|19.66|22.6|19.72|22.54|19.66|0
1647366890000|2022-03-15 17:54:50|22.57|19.69|22.48|19.6|22.57|19.69|22.48|19.6|0
1647366900000|2022-03-15 17:55:00|22.51|19.63|22.51|19.63|22.51|19.63|22.45|19.57|0
1647366910000|2022-03-15 17:55:10|22.6|19.72|22.68|19.8|22.71|19.83|22.6|19.72|0
1647366920000|2022-03-15 17:55:20|22.71|19.83|22.8|19.92|22.8|19.92|22.71|19.83|0
1647366930000|2022-03-15 17:55:30|22.74|19.86|22.71|19.83|22.77|19.89|22.71|19.83|0
1647366940000|2022-03-15 17:55:40|22.77|19.89|22.96|20.08|22.97|20.09|22.77|19.89|0
1647366950000|2022-03-15 17:55:50|22.97|20.09|22.94|20.06|22.97|20.09|22.94|20.06|0
1647366960000|2022-03-15 17:56:00|22.97|20.09|22.85|19.97|22.97|20.09|22.85|19.97|0
1647366970000|2022-03-15 17:56:10|22.77|19.89|22.72|19.84|22.77|19.89|22.72|19.84|0
1647366980000|2022-03-15 17:56:20|22.74|19.86|22.74|19.86|22.74|19.86|22.7|19.82|0
1647366990000|2022-03-15 17:56:30|22.68|19.8|22.7|19.82|22.71|19.83|22.68|19.8|0
1647367000000|2022-03-15 17:56:40|22.74|19.86|22.77|19.89|22.8|19.92|22.74|19.86|0
1647367010000|2022-03-15 17:56:50|22.74|19.86|22.77|19.89|22.77|19.89|22.74|19.86|0
1647367020000|2022-03-15 17:57:00|22.83|19.95|22.85|19.97|22.88|20|22.83|19.95|0
1647367030000|2022-03-15 17:57:10|22.88|20|22.85|19.97|22.88|20|22.85|19.97|0
1647367040000|2022-03-15 17:57:20|22.77|19.89|22.83|19.95|22.85|19.97|22.77|19.89|0
1647367050000|2022-03-15 17:57:30|22.8|19.92|22.77|19.89|22.8|19.92|22.77|19.89|0
1647367060000|2022-03-15 17:57:40|22.74|19.86|22.71|19.83|22.74|19.86|22.71|19.83|0
1647367070000|2022-03-15 17:57:50|22.74|19.86|22.83|19.95|22.83|19.95|22.74|19.86|0
1647367080000|2022-03-15 17:58:00|22.8|19.92|22.94|20.06|22.94|20.06|22.8|19.92|0
1647367090000|2022-03-15 17:58:10|22.91|20.03|22.94|20.06|22.94|20.06|22.91|20.03|0
1647367100000|2022-03-15 17:58:20|22.97|20.09|22.97|20.09|22.97|20.09|22.97|20.09|0
1647367110000|2022-03-15 17:58:30|22.91|20.03|22.97|20.09|22.97|20.09|22.91|20.03|0
1647367120000|2022-03-15 17:58:40|22.91|20.03|22.94|20.06|22.94|20.06|22.91|20.03|0
1647367130000|2022-03-15 17:58:50|22.95|20.07|22.97|20.09|22.97|20.09|22.95|20.07|0
1647367140000|2022-03-15 17:59:00|22.94|20.06|23.14|20.26|23.14|20.26|22.94|20.06|0
1647367150000|2022-03-15 17:59:10|23.09|20.21|23.16|20.28|23.17|20.29|23.09|20.21|0
1647367160000|2022-03-15 17:59:20|23.14|20.26|23.06|20.18|23.14|20.26|23.06|20.18|0
1647367170000|2022-03-15 17:59:30|23.03|20.15|23.03|20.15|23.06|20.18|23.03|20.15|0
1647367180000|2022-03-15 17:59:40|23|20.12|23.06|20.18|23.06|20.18|23|20.12|0
1647367190000|2022-03-15 17:59:50|23.09|20.21|22.97|20.09|23.09|20.21|22.97|20.09|0
1647367200000|2022-03-15 18:00:00|22.88|20|22.82|19.94|22.88|20|22.8|19.92|0
1647367210000|2022-03-15 18:00:10|22.77|19.89|22.97|20.09|22.97|20.09|22.77|19.89|0
1647367220000|2022-03-15 18:00:20|23.06|20.18|23.06|20.18|23.06|20.18|23.03|20.15|0
1647367230000|2022-03-15 18:00:30|23.14|20.26|23.11|20.23|23.17|20.29|23.11|20.23|0
1647367240000|2022-03-15 18:00:40|23.23|20.35|23.17|20.29|23.23|20.35|23.17|20.29|0
1647367250000|2022-03-15 18:00:50|23.14|20.26|23.17|20.29|23.17|20.29|23.11|20.23|0
1647367260000|2022-03-15 18:01:00|23.14|20.26|23.06|20.18|23.14|20.26|23.06|20.18|0
1647367270000|2022-03-15 18:01:10|23|20.12|23.14|20.26|23.14|20.26|23|20.12|0
1647367280000|2022-03-15 18:01:20|23.08|20.2|23.06|20.18|23.08|20.2|23.06|20.18|0
1647367290000|2022-03-15 18:01:30|23.03|20.15|23.06|20.18|23.06|20.18|23|20.12|0
1647367300000|2022-03-15 18:01:40|23.03|20.15|23.08|20.2|23.08|20.2|23.03|20.15|0
1647367310000|2022-03-15 18:01:50|23.06|20.18|23.06|20.18|23.06|20.18|23.06|20.18|0
1647367320000|2022-03-15 18:02:00|23.03|20.15|22.97|20.09|23.06|20.18|22.97|20.09|0
1647367330000|2022-03-15 18:02:10|22.94|20.06|22.95|20.07|22.95|20.07|22.91|20.03|0
1647367340000|2022-03-15 18:02:20|22.94|20.06|22.97|20.09|23|20.12|22.94|20.06|0
1647367350000|2022-03-15 18:02:30|23.06|20.18|23|20.12|23.08|20.2|23|20.12|0
1647367360000|2022-03-15 18:02:40|22.94|20.06|22.94|20.06|22.97|20.09|22.94|20.06|0
1647367370000|2022-03-15 18:02:50|22.91|20.03|23|20.12|23|20.12|22.91|20.03|0
1647367380000|2022-03-15 18:03:00|22.97|20.09|22.97|20.09|22.98|20.1|22.94|20.06|0
1647367390000|2022-03-15 18:03:10|22.94|20.06|22.91|20.03|22.94|20.06|22.91|20.03|0
1647367400000|2022-03-15 18:03:20|22.85|19.97|22.91|20.03|22.91|20.03|22.85|19.97|0
1647367410000|2022-03-15 18:03:30|22.85|19.97|22.82|19.94|22.85|19.97|22.8|19.92|0
1647367420000|2022-03-15 18:03:40|22.85|19.97|22.88|20|22.88|20|22.85|19.97|0
1647367430000|2022-03-15 18:03:50|22.92|20.04|22.88|20|22.92|20.04|22.88|20|0
1647367440000|2022-03-15 18:04:00|22.85|19.97|22.79|19.91|22.85|19.97|22.77|19.89|0
1647367450000|2022-03-15 18:04:10|22.72|19.84|22.71|19.83|22.74|19.86|22.71|19.83|0
1647367460000|2022-03-15 18:04:20|22.65|19.77|22.57|19.69|22.65|19.77|22.57|19.69|0
1647367470000|2022-03-15 18:04:30|22.09|19.21|22.03|19.15|22.11|19.23|22.03|19.15|0
1647367480000|2022-03-15 18:04:40|22.09|19.21|22.03|19.15|22.09|19.21|22.03|19.15|0
1647367490000|2022-03-15 18:04:50|22.06|19.18|21.92|19.04|22.06|19.18|21.92|19.04|0
1647367500000|2022-03-15 18:05:00|21.95|19.07|22.11|19.23|22.11|19.23|21.95|19.07|0
1647367510000|2022-03-15 18:05:10|22.09|19.21|22.07|19.19|22.11|19.23|22.06|19.18|0
1647367520000|2022-03-15 18:05:20|22.03|19.15|21.89|19.01|22.03|19.15|21.89|19.01|0
1647367530000|2022-03-15 18:05:30|21.9|19.02|22.04|19.16|22.04|19.16|21.9|19.02|0
1647367540000|2022-03-15 18:05:40|22.06|19.18|22.14|19.26|22.14|19.26|22.06|19.18|0
1647367550000|2022-03-15 18:05:50|22.17|19.29|22.14|19.26|22.17|19.29|22.14|19.26|0
1647367560000|2022-03-15 18:06:00|22.17|19.29|22.17|19.29|22.17|19.29|22.14|19.26|0
1647367570000|2022-03-15 18:06:10|22.15|19.27|22.09|19.21|22.17|19.29|22.06|19.18|0
1647367580000|2022-03-15 18:06:20|22.11|19.23|22.06|19.18|22.11|19.23|22.06|19.18|0
1647367590000|2022-03-15 18:06:30|22.03|19.15|22|19.12|22.03|19.15|21.97|19.09|0
1647367600000|2022-03-15 18:06:40|21.95|19.07|21.83|18.95|21.95|19.07|21.83|18.95|0
1647367610000|2022-03-15 18:06:50|21.85|18.97|21.79|18.91|21.85|18.97|21.78|18.9|0
1647367620000|2022-03-15 18:07:00|21.83|18.95|21.92|19.04|21.97|19.09|21.83|18.95|0
1647367630000|2022-03-15 18:07:10|21.95|19.07|21.99|19.11|21.99|19.11|21.95|19.07|0
1647367640000|2022-03-15 18:07:20|21.95|19.07|22.04|19.16|22.06|19.18|21.95|19.07|0
1647367650000|2022-03-15 18:07:30|22.09|19.21|22.11|19.23|22.15|19.27|22.09|19.21|0
1647367660000|2022-03-15 18:07:40|22.17|19.29|22.08|19.2|22.17|19.29|22.08|19.2|0
1647367670000|2022-03-15 18:07:50|22.03|19.15|22.08|19.2|22.08|19.2|22.03|19.15|0
1647367680000|2022-03-15 18:08:00|22.06|19.18|22.17|19.29|22.17|19.29|22.06|19.18|0
1647367690000|2022-03-15 18:08:10|22.14|19.26|22.28|19.4|22.28|19.4|22.14|19.26|0
1647367700000|2022-03-15 18:08:20|22.29|19.41|22.45|19.57|22.45|19.57|22.29|19.41|0
1647367710000|2022-03-15 18:08:30|22.48|19.6|22.46|19.58|22.48|19.6|22.42|19.54|0
1647367720000|2022-03-15 18:08:40|22.54|19.66|22.65|19.77|22.65|19.77|22.54|19.66|0
1647367730000|2022-03-15 18:08:50|22.59|19.71|22.74|19.86|22.74|19.86|22.59|19.71|0
1647367740000|2022-03-15 18:09:00|22.65|19.77|22.64|19.76|22.65|19.77|22.59|19.71|0
1647367750000|2022-03-15 18:09:10|22.66|19.78|22.68|19.8|22.71|19.83|22.66|19.78|0
1647367760000|2022-03-15 18:09:20|22.59|19.71|22.62|19.74|22.62|19.74|22.59|19.71|0
1647367770000|2022-03-15 18:09:30|22.65|19.77|22.78|19.9|22.78|19.9|22.65|19.77|0
1647367780000|2022-03-15 18:09:40|22.75|19.87|22.62|19.74|22.75|19.87|22.62|19.74|0
1647367790000|2022-03-15 18:09:50|22.58|19.7|22.65|19.77|22.65|19.77|22.58|19.7|0
1647367800000|2022-03-15 18:10:00|22.59|19.71|22.62|19.74|22.62|19.74|22.59|19.71|0
1647367810000|2022-03-15 18:10:10|22.65|19.77|22.71|19.83|22.74|19.86|22.62|19.74|0
1647367820000|2022-03-15 18:10:20|22.76|19.88|22.68|19.8|22.76|19.88|22.65|19.77|0
1647367830000|2022-03-15 18:10:30|22.65|19.77|22.62|19.74|22.65|19.77|22.56|19.68|0
1647367840000|2022-03-15 18:10:40|22.59|19.71|22.56|19.68|22.59|19.71|22.56|19.68|0
1647367850000|2022-03-15 18:10:50|22.59|19.71|22.51|19.63|22.59|19.71|22.51|19.63|0
1647367860000|2022-03-15 18:11:00|22.25|19.37|22.37|19.49|22.37|19.49|22.25|19.37|0
1647367870000|2022-03-15 18:11:10|22.34|19.46|22.31|19.43|22.39|19.51|22.28|19.4|0
1647367880000|2022-03-15 18:11:20|22.34|19.46|22.32|19.44|22.34|19.46|22.32|19.44|0
1647367890000|2022-03-15 18:11:30|22.28|19.4|22.25|19.37|22.28|19.4|22.2|19.32|0
1647367900000|2022-03-15 18:11:40|22.28|19.4|22.28|19.4|22.28|19.4|22.28|19.4|0
1647367910000|2022-03-15 18:11:50|22.22|19.34|22.28|19.4|22.28|19.4|22.22|19.34|0
1647367920000|2022-03-15 18:12:00|22.29|19.41|22.17|19.29|22.29|19.41|22.17|19.29|0
1647367930000|2022-03-15 18:12:10|22.21|19.33|22.31|19.43|22.31|19.43|22.21|19.33|0
1647367940000|2022-03-15 18:12:20|22.36|19.48|22.36|19.48|22.36|19.48|22.34|19.46|0
1647367950000|2022-03-15 18:12:30|22.34|19.46|22.31|19.43|22.34|19.46|22.31|19.43|0
1647367960000|2022-03-15 18:12:40|22.32|19.44|22.25|19.37|22.32|19.44|22.25|19.37|0
1647367970000|2022-03-15 18:12:50|22.27|19.39|22.17|19.29|22.28|19.4|22.17|19.29|0
1647367980000|2022-03-15 18:13:00|22.2|19.32|22.2|19.32|22.25|19.37|22.2|19.32|0
1647367990000|2022-03-15 18:13:10|22.25|19.37|22.34|19.46|22.34|19.46|22.25|19.37|0
1647368000000|2022-03-15 18:13:20|22.28|19.4|22.22|19.34|22.31|19.43|22.22|19.34|0
1647368010000|2022-03-15 18:13:30|22.14|19.26|22|19.12|22.14|19.26|22|19.12|0
1647368020000|2022-03-15 18:13:40|22.03|19.15|21.92|19.04|22.03|19.15|21.92|19.04|0
1647368030000|2022-03-15 18:13:50|21.94|19.06|22.08|19.2|22.08|19.2|21.94|19.06|0
1647368040000|2022-03-15 18:14:00|22.11|19.23|22.11|19.23|22.14|19.26|22.11|19.23|0
1647368050000|2022-03-15 18:14:10|22.14|19.26|22.17|19.29|22.17|19.29|22.14|19.26|0
1647368060000|2022-03-15 18:14:20|22.2|19.32|22.14|19.26|22.2|19.32|22.11|19.23|0
1647368070000|2022-03-15 18:14:30|22.11|19.23|22.14|19.26|22.14|19.26|22.08|19.2|0
1647368080000|2022-03-15 18:14:40|22.17|19.29|22.14|19.26|22.17|19.29|22.14|19.26|0
1647368090000|2022-03-15 18:14:50|22.17|19.29|22.14|19.26|22.17|19.29|22.14|19.26|0
1647368100000|2022-03-15 18:15:00|22.11|19.23|22.03|19.15|22.11|19.23|22.03|19.15|0
1647368110000|2022-03-15 18:15:10|22.04|19.16|22.14|19.26|22.14|19.26|22.04|19.16|0
1647368120000|2022-03-15 18:15:20|22.17|19.29|22.11|19.23|22.17|19.29|22.08|19.2|0
1647368130000|2022-03-15 18:15:30|22.14|19.26|22.17|19.29|22.17|19.29|22.14|19.26|0
1647368140000|2022-03-15 18:15:40|22.14|19.26|22|19.12|22.14|19.26|22|19.12|0
1647368150000|2022-03-15 18:15:50|21.97|19.09|22.05|19.17|22.08|19.2|21.97|19.09|0
1647368160000|2022-03-15 18:16:00|22.03|19.15|21.94|19.06|22.03|19.15|21.94|19.06|0
1647368170000|2022-03-15 18:16:10|21.92|19.04|22|19.12|22|19.12|21.92|19.04|0
1647368180000|2022-03-15 18:16:20|21.94|19.06|21.85|18.97|21.94|19.06|21.85|18.97|0
1647368190000|2022-03-15 18:16:30|21.79|18.91|21.73|18.85|21.79|18.91|21.72|18.84|0
1647368200000|2022-03-15 18:16:40|21.72|18.84|21.69|18.81|21.72|18.84|21.69|18.81|0
1647368210000|2022-03-15 18:16:50|21.72|18.84|21.75|18.87|21.75|18.87|21.69|18.81|0
1647368220000|2022-03-15 18:17:00|21.83|18.95|21.92|19.04|21.92|19.04|21.8|18.92|0
1647368230000|2022-03-15 18:17:10|21.87|18.99|21.91|19.03|21.91|19.03|21.87|18.99|0
1647368240000|2022-03-15 18:17:20|21.94|19.06|21.86|18.98|21.94|19.06|21.86|18.98|0
1647368250000|2022-03-15 18:17:30|21.83|18.95|21.86|18.98|21.89|19.01|21.83|18.95|0
1647368260000|2022-03-15 18:17:40|21.83|18.95|21.8|18.92|21.83|18.95|21.78|18.9|0
1647368270000|2022-03-15 18:17:50|21.83|18.95|21.75|18.87|21.83|18.95|21.75|18.87|0
1647368280000|2022-03-15 18:18:00|21.58|18.7|21.45|18.57|21.58|18.7|21.45|18.57|0
1647368290000|2022-03-15 18:18:10|21.47|18.59|21.5|18.62|21.5|18.62|21.42|18.54|0
1647368300000|2022-03-15 18:18:20|21.49|18.61|21.45|18.57|21.49|18.61|21.42|18.54|0
1647368310000|2022-03-15 18:18:30|21.42|18.54|21.47|18.59|21.47|18.59|21.42|18.54|0
1647368320000|2022-03-15 18:18:40|21.45|18.57|21.42|18.54|21.45|18.57|21.39|18.51|0
1647368330000|2022-03-15 18:18:50|21.47|18.59|21.53|18.65|21.56|18.68|21.47|18.59|0
1647368340000|2022-03-15 18:19:00|21.5|18.62|21.36|18.48|21.5|18.62|21.36|18.48|0
1647368350000|2022-03-15 18:19:10|21.34|18.46|21.12|18.24|21.34|18.46|21.12|18.24|0
1647368360000|2022-03-15 18:19:20|21.07|18.19|20.99|18.11|21.07|18.19|20.99|18.11|0
1647368370000|2022-03-15 18:19:30|21.04|18.16|21.12|18.24|21.15|18.27|21.04|18.16|0
1647368380000|2022-03-15 18:19:40|21.15|18.27|21.15|18.27|21.15|18.27|21.12|18.24|0
1647368390000|2022-03-15 18:19:50|21.23|18.35|21.17|18.29|21.26|18.38|21.17|18.29|0
1647368400000|2022-03-15 18:20:00|21.23|18.35|21.07|18.19|21.23|18.35|21.07|18.19|0
1647368410000|2022-03-15 18:20:10|20.99|18.11|21.07|18.19|21.09|18.21|20.99|18.11|0
1647368420000|2022-03-15 18:20:20|21.15|18.27|21.09|18.21|21.15|18.27|21.04|18.16|0
1647368430000|2022-03-15 18:20:30|21.15|18.27|21.19|18.31|21.19|18.31|21.15|18.27|0
1647368440000|2022-03-15 18:20:40|21.17|18.29|21.2|18.32|21.23|18.35|21.17|18.29|0
1647368450000|2022-03-15 18:20:50|21.23|18.35|21.15|18.27|21.23|18.35|21.15|18.27|0
1647368460000|2022-03-15 18:21:00|21.17|18.29|20.99|18.11|21.17|18.29|20.95|18.07|0
1647368470000|2022-03-15 18:21:10|20.96|18.08|20.96|18.08|21.01|18.13|20.96|18.08|0
1647368480000|2022-03-15 18:21:20|20.99|18.11|20.99|18.11|21.01|18.13|20.99|18.11|0
1647368490000|2022-03-15 18:21:30|21.13|18.25|21.34|18.46|21.34|18.46|21.13|18.25|0
1647368500000|2022-03-15 18:21:40|21.39|18.51|21.31|18.43|21.39|18.51|21.31|18.43|0
1647368510000|2022-03-15 18:21:50|21.34|18.46|21.31|18.43|21.34|18.46|21.31|18.43|0
1647368520000|2022-03-15 18:22:00|21.34|18.46|21.36|18.48|21.36|18.48|21.31|18.43|0
1647368530000|2022-03-15 18:22:10|21.4|18.52|21.36|18.48|21.4|18.52|21.34|18.46|0
1647368540000|2022-03-15 18:22:20|21.23|18.35|21.23|18.35|21.23|18.35|21.2|18.32|0
1647368550000|2022-03-15 18:22:30|21.26|18.38|21.19|18.31|21.26|18.38|21.19|18.31|0
1647368560000|2022-03-15 18:22:40|21.15|18.27|21.2|18.32|21.2|18.32|21.15|18.27|0
1647368570000|2022-03-15 18:22:50|21.23|18.35|21.19|18.31|21.23|18.35|21.12|18.24|0
1647368580000|2022-03-15 18:23:00|21.17|18.29|21.12|18.24|21.17|18.29|21.12|18.24|0
1647368590000|2022-03-15 18:23:10|21.07|18.19|21.17|18.29|21.17|18.29|21.04|18.16|0
1647368600000|2022-03-15 18:23:20|21.2|18.32|21.31|18.43|21.34|18.46|21.2|18.32|0
1647368610000|2022-03-15 18:23:30|21.34|18.46|21.36|18.48|21.36|18.48|21.34|18.46|0
1647368620000|2022-03-15 18:23:40|21.34|18.46|21.34|18.46|21.34|18.46|21.31|18.43|0
1647368630000|2022-03-15 18:23:50|21.31|18.43|21.47|18.59|21.47|18.59|21.31|18.43|0
1647368640000|2022-03-15 18:24:00|21.42|18.54|21.47|18.59|21.47|18.59|21.42|18.54|0
1647368650000|2022-03-15 18:24:10|21.5|18.62|21.53|18.65|21.53|18.65|21.5|18.62|0
1647368660000|2022-03-15 18:24:20|21.44|18.56|21.47|18.59|21.47|18.59|21.44|18.56|0
1647368670000|2022-03-15 18:24:30|21.5|18.62|21.55|18.67|21.58|18.7|21.5|18.62|0
1647368680000|2022-03-15 18:24:40|21.43|18.55|21.36|18.48|21.44|18.56|21.36|18.48|0
1647368690000|2022-03-15 18:24:50|21.42|18.54|21.42|18.54|21.44|18.56|21.42|18.54|0
1647368700000|2022-03-15 18:25:00|21.5|18.62|21.47|18.59|21.5|18.62|21.47|18.59|0
1647368710000|2022-03-15 18:25:10|21.44|18.56|21.39|18.51|21.44|18.56|21.39|18.51|0
1647368720000|2022-03-15 18:25:20|21.36|18.48|21.39|18.51|21.39|18.51|21.36|18.48|0
1647368730000|2022-03-15 18:25:30|21.34|18.46|21.39|18.51|21.39|18.51|21.34|18.46|0
1647368740000|2022-03-15 18:25:40|21.36|18.48|21.47|18.59|21.47|18.59|21.36|18.48|0
1647368750000|2022-03-15 18:25:50|21.46|18.58|21.66|18.78|21.66|18.78|21.46|18.58|0
1647368760000|2022-03-15 18:26:00|21.64|18.76|21.69|18.81|21.72|18.84|21.64|18.76|0
1647368770000|2022-03-15 18:26:10|21.72|18.84|21.86|18.98|21.86|18.98|21.72|18.84|0
1647368780000|2022-03-15 18:26:20|21.8|18.92|21.77|18.89|21.83|18.95|21.77|18.89|0
1647368790000|2022-03-15 18:26:30|21.8|18.92|21.8|18.92|21.83|18.95|21.8|18.92|0
1647368800000|2022-03-15 18:26:40|21.77|18.89|21.79|18.91|21.8|18.92|21.77|18.89|0
1647368810000|2022-03-15 18:26:50|21.8|18.92|21.83|18.95|21.83|18.95|21.8|18.92|0
1647368820000|2022-03-15 18:27:00|21.86|18.98|21.88|19|21.88|19|21.83|18.95|0
1647368830000|2022-03-15 18:27:10|21.83|18.95|21.87|18.99|21.87|18.99|21.83|18.95|0
1647368840000|2022-03-15 18:27:20|21.88|19|21.75|18.87|21.88|19|21.72|18.84|0
1647368850000|2022-03-15 18:27:30|21.72|18.84|21.72|18.84|21.72|18.84|21.72|18.84|0
1647368860000|2022-03-15 18:27:40|21.69|18.81|21.75|18.87|21.75|18.87|21.69|18.81|0
1647368870000|2022-03-15 18:27:50|21.7|18.82|21.64|18.76|21.7|18.82|21.64|18.76|0
1647368880000|2022-03-15 18:28:00|21.61|18.73|21.58|18.7|21.61|18.73|21.55|18.67|0
1647368890000|2022-03-15 18:28:10|21.61|18.73|21.61|18.73|21.61|18.73|21.57|18.69|0
1647368900000|2022-03-15 18:28:20|21.69|18.81|21.66|18.78|21.75|18.87|21.66|18.78|0
1647368910000|2022-03-15 18:28:30|21.64|18.76|21.77|18.89|21.77|18.89|21.64|18.76|0
1647368920000|2022-03-15 18:28:40|21.75|18.87|21.77|18.89|21.83|18.95|21.75|18.87|0
1647368930000|2022-03-15 18:28:50|21.8|18.92|21.8|18.92|21.8|18.92|21.76|18.88|0
1647368940000|2022-03-15 18:29:00|21.77|18.89|21.72|18.84|21.77|18.89|21.69|18.81|0
1647368950000|2022-03-15 18:29:10|21.75|18.87|21.69|18.81|21.75|18.87|21.69|18.81|0
1647368960000|2022-03-15 18:29:20|21.72|18.84|21.72|18.84|21.72|18.84|21.72|18.84|0
1647368970000|2022-03-15 18:29:30|21.75|18.87|21.66|18.78|21.75|18.87|21.66|18.78|0
1647368980000|2022-03-15 18:29:40|21.64|18.76|21.69|18.81|21.69|18.81|21.64|18.76|0
1647368990000|2022-03-15 18:29:50|21.66|18.78|21.66|18.78|21.69|18.81|21.66|18.78|0
1647369000000|2022-03-15 18:30:00|21.64|18.76|21.61|18.73|21.64|18.76|21.53|18.65|0
1647369010000|2022-03-15 18:30:10|21.58|18.7|21.5|18.62|21.58|18.7|21.5|18.62|0
1647369020000|2022-03-15 18:30:20|21.31|18.43|21.31|18.43|21.31|18.43|21.31|18.43|0
1647369030000|2022-03-15 18:30:30|21.28|18.4|21.28|18.4|21.31|18.43|21.27|18.39|0
1647369040000|2022-03-15 18:30:40|21.27|18.39|21.28|18.4|21.39|18.51|21.27|18.39|0
1647369050000|2022-03-15 18:30:50|21.31|18.43|21.36|18.48|21.36|18.48|21.31|18.43|0
1647369060000|2022-03-15 18:31:00|21.25|18.37|21.2|18.32|21.25|18.37|21.2|18.32|0
1647369070000|2022-03-15 18:31:10|21.25|18.37|21.31|18.43|21.31|18.43|21.25|18.37|0
1647369080000|2022-03-15 18:31:20|21.28|18.4|21.28|18.4|21.31|18.43|21.28|18.4|0
1647369090000|2022-03-15 18:31:30|21.25|18.37|21.25|18.37|21.27|18.39|21.25|18.37|0
1647369100000|2022-03-15 18:31:40|21.28|18.4|21.31|18.43|21.31|18.43|21.25|18.37|0
1647369110000|2022-03-15 18:31:50|21.29|18.41|21.33|18.45|21.33|18.45|21.25|18.37|0
1647369120000|2022-03-15 18:32:00|21.39|18.51|21.63|18.75|21.63|18.75|21.39|18.51|0
1647369130000|2022-03-15 18:32:10|21.72|18.84|21.86|18.98|21.86|18.98|21.66|18.78|0
1647369140000|2022-03-15 18:32:20|21.72|18.84|21.77|18.89|21.77|18.89|21.72|18.84|0
1647369150000|2022-03-15 18:32:30|21.83|18.95|21.66|18.78|21.83|18.95|21.66|18.78|0
1647369160000|2022-03-15 18:32:40|21.69|18.81|21.66|18.78|21.69|18.81|21.66|18.78|0
1647369170000|2022-03-15 18:32:50|21.72|18.84|21.66|18.78|21.72|18.84|21.66|18.78|0
1647369180000|2022-03-15 18:33:00|21.63|18.75|21.74|18.86|21.74|18.86|21.63|18.75|0
1647369190000|2022-03-15 18:33:10|21.88|19|21.86|18.98|21.88|19|21.77|18.89|0
1647369200000|2022-03-15 18:33:20|21.83|18.95|21.88|19|21.88|19|21.83|18.95|0
1647369210000|2022-03-15 18:33:30|21.85|18.97|21.88|19|21.91|19.03|21.85|18.97|0
1647369220000|2022-03-15 18:33:40|21.97|19.09|21.91|19.03|21.97|19.09|21.88|19|0
1647369230000|2022-03-15 18:33:50|21.9|19.02|21.94|19.06|21.94|19.06|21.9|19.02|0
1647369240000|2022-03-15 18:34:00|21.97|19.09|21.99|19.11|21.99|19.11|21.97|19.09|0
1647369250000|2022-03-15 18:34:10|22.02|19.14|22.13|19.25|22.13|19.25|22.02|19.14|0
1647369260000|2022-03-15 18:34:20|22.11|19.23|22.27|19.39|22.3|19.42|22.11|19.23|0
1647369270000|2022-03-15 18:34:30|22.33|19.45|22.36|19.48|22.36|19.48|22.33|19.45|0
1647369280000|2022-03-15 18:34:40|22.44|19.56|22.53|19.65|22.59|19.71|22.42|19.54|0
1647369290000|2022-03-15 18:34:50|22.59|19.71|22.42|19.54|22.59|19.71|22.42|19.54|0
1647369300000|2022-03-15 18:35:00|22.39|19.51|22.36|19.48|22.39|19.51|22.33|19.45|0
1647369310000|2022-03-15 18:35:10|22.33|19.45|22.33|19.45|22.33|19.45|22.3|19.42|0
1647369320000|2022-03-15 18:35:20|22.56|19.68|22.44|19.56|22.56|19.68|22.44|19.56|0
1647369330000|2022-03-15 18:35:30|22.47|19.59|22.42|19.54|22.5|19.62|22.42|19.54|0
1647369340000|2022-03-15 18:35:40|22.39|19.51|22.47|19.59|22.47|19.59|22.39|19.51|0
1647369350000|2022-03-15 18:35:50|22.44|19.56|22.39|19.51|22.44|19.56|22.36|19.48|0
1647369360000|2022-03-15 18:36:00|22.36|19.48|22.25|19.37|22.36|19.48|22.22|19.34|0
1647369370000|2022-03-15 18:36:10|22.26|19.38|22.22|19.34|22.26|19.38|22.19|19.31|0
1647369380000|2022-03-15 18:36:20|22.19|19.31|22.22|19.34|22.22|19.34|22.19|19.31|0
1647369390000|2022-03-15 18:36:30|22.19|19.31|22.19|19.31|22.22|19.34|22.17|19.29|0
1647369400000|2022-03-15 18:36:40|22.22|19.34|22.3|19.42|22.3|19.42|22.22|19.34|0
1647369410000|2022-03-15 18:36:50|22.34|19.46|22.37|19.49|22.39|19.51|22.34|19.46|0
1647369420000|2022-03-15 18:37:00|22.36|19.48|22.33|19.45|22.36|19.48|22.27|19.39|0
1647369430000|2022-03-15 18:37:10|22.3|19.42|22.27|19.39|22.3|19.42|22.27|19.39|0
1647369440000|2022-03-15 18:37:20|22.25|19.37|22.22|19.34|22.25|19.37|22.19|19.31|0
1647369450000|2022-03-15 18:37:30|22.27|19.39|22.29|19.41|22.3|19.42|22.27|19.39|0
1647369460000|2022-03-15 18:37:40|22.26|19.38|22.19|19.31|22.26|19.38|22.19|19.31|0
1647369470000|2022-03-15 18:37:50|22.16|19.28|22.17|19.29|22.17|19.29|22.1|19.22|0
1647369480000|2022-03-15 18:38:00|22.12|19.24|22.13|19.25|22.13|19.25|22.1|19.22|0
1647369490000|2022-03-15 18:38:10|22.08|19.2|22.02|19.14|22.08|19.2|21.94|19.06|0
1647369500000|2022-03-15 18:38:20|21.99|19.11|22.02|19.14|22.02|19.14|21.99|19.11|0
1647369510000|2022-03-15 18:38:30|21.99|19.11|21.96|19.08|21.99|19.11|21.96|19.08|0
1647369520000|2022-03-15 18:38:40|21.94|19.06|22.16|19.28|22.16|19.28|21.94|19.06|0
1647369530000|2022-03-15 18:38:50|22.05|19.17|22.02|19.14|22.05|19.17|22.02|19.14|0
1647369540000|2022-03-15 18:39:00|22.05|19.17|22.16|19.28|22.16|19.28|22.05|19.17|0
1647369550000|2022-03-15 18:39:10|22.13|19.25|22.16|19.28|22.16|19.28|22.1|19.22|0
1647369560000|2022-03-15 18:39:20|22.24|19.36|22.26|19.38|22.26|19.38|22.22|19.34|0
1647369570000|2022-03-15 18:39:30|22.23|19.35|22.22|19.34|22.23|19.35|22.19|19.31|0
1647369580000|2022-03-15 18:39:40|22.27|19.39|22.27|19.39|22.27|19.39|22.27|19.39|0
1647369590000|2022-03-15 18:39:50|22.24|19.36|22.3|19.42|22.3|19.42|22.24|19.36|0
1647369600000|2022-03-15 18:40:00|22.33|19.45|22.22|19.34|22.36|19.48|22.22|19.34|0
1647369610000|2022-03-15 18:40:10|22.3|19.42|22.31|19.43|22.31|19.43|22.3|19.42|0
1647369620000|2022-03-15 18:40:20|22.36|19.48|22.5|19.62|22.53|19.65|22.36|19.48|0
1647369630000|2022-03-15 18:40:30|22.56|19.68|22.47|19.59|22.56|19.68|22.47|19.59|0
1647369640000|2022-03-15 18:40:40|22.5|19.62|22.56|19.68|22.56|19.68|22.5|19.62|0
1647369650000|2022-03-15 18:40:50|22.5|19.62|22.57|19.69|22.57|19.69|22.5|19.62|0
1647369660000|2022-03-15 18:41:00|22.56|19.68|22.74|19.86|22.76|19.88|22.56|19.68|0
1647369670000|2022-03-15 18:41:10|22.76|19.88|22.78|19.9|22.87|19.99|22.76|19.88|0
1647369680000|2022-03-15 18:41:20|22.81|19.93|22.84|19.96|22.9|20.02|22.81|19.93|0
1647369690000|2022-03-15 18:41:30|22.81|19.93|22.87|19.99|22.87|19.99|22.81|19.93|0
1647369700000|2022-03-15 18:41:40|22.84|19.96|22.84|19.96|22.84|19.96|22.81|19.93|0
1647369710000|2022-03-15 18:41:50|22.81|19.93|22.73|19.85|22.81|19.93|22.7|19.82|0
1647369720000|2022-03-15 18:42:00|22.68|19.8|22.93|20.05|22.93|20.05|22.68|19.8|0
1647369730000|2022-03-15 18:42:10|22.84|19.96|22.84|19.96|22.9|20.02|22.84|19.96|0
1647369740000|2022-03-15 18:42:20|22.87|19.99|22.76|19.88|22.87|19.99|22.73|19.85|0
1647369750000|2022-03-15 18:42:30|22.7|19.82|22.73|19.85|22.73|19.85|22.7|19.82|0
1647369760000|2022-03-15 18:42:40|22.76|19.88|22.73|19.85|22.76|19.88|22.73|19.85|0
1647369770000|2022-03-15 18:42:50|22.76|19.88|22.73|19.85|22.78|19.9|22.73|19.85|0
1647369780000|2022-03-15 18:43:00|22.7|19.82|22.7|19.82|22.7|19.82|22.7|19.82|0
1647369790000|2022-03-15 18:43:10|22.64|19.76|22.6|19.72|22.64|19.76|22.53|19.65|0
1647369800000|2022-03-15 18:43:20|22.55|19.67|22.5|19.62|22.55|19.67|22.5|19.62|0
1647369810000|2022-03-15 18:43:30|22.53|19.65|22.5|19.62|22.55|19.67|22.5|19.62|0
1647369820000|2022-03-15 18:43:40|22.48|19.6|22.58|19.7|22.58|19.7|22.48|19.6|0
1647369830000|2022-03-15 18:43:50|22.61|19.73|22.68|19.8|22.68|19.8|22.61|19.73|0
1647369840000|2022-03-15 18:44:00|22.64|19.76|22.61|19.73|22.67|19.79|22.61|19.73|0
1647369850000|2022-03-15 18:44:10|22.64|19.76|22.73|19.85|22.73|19.85|22.64|19.76|0
1647369860000|2022-03-15 18:44:20|22.7|19.82|22.71|19.83|22.73|19.85|22.68|19.8|0
1647369870000|2022-03-15 18:44:30|22.75|19.87|22.73|19.85|22.75|19.87|22.73|19.85|0
1647369880000|2022-03-15 18:44:40|22.75|19.87|22.77|19.89|22.78|19.9|22.73|19.85|0
1647369890000|2022-03-15 18:44:50|22.75|19.87|22.81|19.93|22.81|19.93|22.75|19.87|0
1647369900000|2022-03-15 18:45:00|22.84|19.96|22.87|19.99|22.87|19.99|22.73|19.85|0
1647369910000|2022-03-15 18:45:10|22.9|20.02|23.36|20.48|23.36|20.48|22.9|20.02|0
1647369920000|2022-03-15 18:45:20|23.31|20.43|23.33|20.45|23.33|20.45|23.22|20.34|0
1647369930000|2022-03-15 18:45:30|23.28|20.4|23.33|20.45|23.39|20.51|23.28|20.4|0
1647369940000|2022-03-15 18:45:40|23.39|20.51|23.45|20.57|23.51|20.63|23.39|20.51|0
1647369950000|2022-03-15 18:45:50|23.6|20.72|23.6|20.72|23.6|20.72|23.6|20.72|0
1647369960000|2022-03-15 18:46:00|23.54|20.66|23.6|20.72|23.6|20.72|23.54|20.66|0
1647369970000|2022-03-15 18:46:10|23.54|20.66|23.6|20.72|23.63|20.75|23.54|20.66|0
1647369980000|2022-03-15 18:46:20|23.57|20.69|23.69|20.81|23.69|20.81|23.54|20.66|0
1647369990000|2022-03-15 18:46:30|23.66|20.78|23.6|20.72|23.66|20.78|23.6|20.72|0
1647370000000|2022-03-15 18:46:40|23.58|20.7|23.57|20.69|23.6|20.72|23.57|20.69|0
1647370010000|2022-03-15 18:46:50|23.54|20.66|23.51|20.63|23.54|20.66|23.51|20.63|0
1647370020000|2022-03-15 18:47:00|23.48|20.6|23.54|20.66|23.54|20.66|23.48|20.6|0
1647370030000|2022-03-15 18:47:10|23.6|20.72|23.6|20.72|23.6|20.72|23.57|20.69|0
1647370040000|2022-03-15 18:47:20|23.63|20.75|23.66|20.78|23.66|20.78|23.63|20.75|0
1647370050000|2022-03-15 18:47:30|23.63|20.75|23.54|20.66|23.63|20.75|23.54|20.66|0
1647370060000|2022-03-15 18:47:40|23.51|20.63|23.48|20.6|23.51|20.63|23.48|20.6|0
1647370070000|2022-03-15 18:47:50|23.54|20.66|23.57|20.69|23.57|20.69|23.54|20.66|0
1647370080000|2022-03-15 18:48:00|23.51|20.63|23.57|20.69|23.57|20.69|23.51|20.63|0
1647370090000|2022-03-15 18:48:10|23.63|20.75|23.57|20.69|23.63|20.75|23.54|20.66|0
1647370100000|2022-03-15 18:48:20|23.63|20.75|23.63|20.75|23.63|20.75|23.6|20.72|0
1647370110000|2022-03-15 18:48:30|23.61|20.73|23.57|20.69|23.63|20.75|23.57|20.69|0
1647370120000|2022-03-15 18:48:40|23.54|20.66|23.57|20.69|23.58|20.7|23.54|20.66|0
1647370130000|2022-03-15 18:48:50|23.63|20.75|23.54|20.66|23.63|20.75|23.54|20.66|0
1647370140000|2022-03-15 18:49:00|23.45|20.57|23.45|20.57|23.6|20.72|23.45|20.57|0
1647370150000|2022-03-15 18:49:10|23.48|20.6|23.51|20.63|23.57|20.69|23.48|20.6|0
1647370160000|2022-03-15 18:49:20|23.54|20.66|23.51|20.63|23.55|20.67|23.51|20.63|0
1647370170000|2022-03-15 18:49:30|23.54|20.66|23.57|20.69|23.66|20.78|23.54|20.66|0
1647370180000|2022-03-15 18:49:40|23.6|20.72|23.63|20.75|23.63|20.75|23.6|20.72|0
1647370190000|2022-03-15 18:49:50|23.69|20.81|23.72|20.84|23.72|20.84|23.67|20.79|0
1647370200000|2022-03-15 18:50:00|23.81|20.93|24.14|21.26|24.14|21.26|23.81|20.93|0
1647370210000|2022-03-15 18:50:10|24.11|21.23|24.11|21.23|24.14|21.26|24.06|21.18|0
1647370220000|2022-03-15 18:50:20|24.17|21.29|24.17|21.29|24.17|21.29|24.14|21.26|0
1647370230000|2022-03-15 18:50:30|24.11|21.23|24.02|21.14|24.11|21.23|24.02|21.14|0
1647370240000|2022-03-15 18:50:40|23.99|21.11|24.05|21.17|24.05|21.17|23.96|21.08|0
1647370250000|2022-03-15 18:50:50|24.11|21.23|24.11|21.23|24.11|21.23|24.05|21.17|0
1647370260000|2022-03-15 18:51:00|24.05|21.17|24.05|21.17|24.08|21.2|24.05|21.17|0
1647370270000|2022-03-15 18:51:10|24.08|21.2|24.06|21.18|24.08|21.2|24.05|21.17|0
1647370280000|2022-03-15 18:51:20|24.05|21.17|24.02|21.14|24.08|21.2|24.02|21.14|0
1647370290000|2022-03-15 18:51:30|24.03|21.15|24.05|21.17|24.08|21.2|24.03|21.15|0
1647370300000|2022-03-15 18:51:40|24.02|21.14|24.02|21.14|24.05|21.17|24.02|21.14|0
1647370310000|2022-03-15 18:51:50|24.11|21.23|24.08|21.2|24.2|21.32|24.08|21.2|0
1647370320000|2022-03-15 18:52:00|24.14|21.26|24.21|21.33|24.21|21.33|24.14|21.26|0
1647370330000|2022-03-15 18:52:10|24.2|21.32|24.26|21.38|24.26|21.38|24.2|21.32|0
1647370340000|2022-03-15 18:52:20|24.23|21.35|24.11|21.23|24.23|21.35|24.11|21.23|0
1647370350000|2022-03-15 18:52:30|24.07|21.19|23.92|21.04|24.14|21.26|23.92|21.04|0
1647370360000|2022-03-15 18:52:40|23.95|21.07|23.95|21.07|23.95|21.07|23.95|21.07|0
1647370370000|2022-03-15 18:52:50|23.92|21.04|23.95|21.07|23.95|21.07|23.89|21.01|0
1647370380000|2022-03-15 18:53:00|23.86|20.98|23.89|21.01|23.92|21.04|23.86|20.98|0
1647370390000|2022-03-15 18:53:10|23.92|21.04|23.95|21.07|23.95|21.07|23.92|21.04|0
1647370400000|2022-03-15 18:53:20|23.89|21.01|23.86|20.98|23.95|21.07|23.86|20.98|0
1647370410000|2022-03-15 18:53:30|23.89|21.01|23.83|20.95|23.89|21.01|23.81|20.93|0
1647370420000|2022-03-15 18:53:40|23.85|20.97|23.83|20.95|23.85|20.97|23.83|20.95|0
1647370430000|2022-03-15 18:53:50|23.86|20.98|24.04|21.16|24.04|21.16|23.86|20.98|0
1647370440000|2022-03-15 18:54:00|23.98|21.1|24.04|21.16|24.04|21.16|23.92|21.04|0
1647370450000|2022-03-15 18:54:10|24.07|21.19|24.04|21.16|24.1|21.22|24.04|21.16|0
1647370460000|2022-03-15 18:54:20|23.95|21.07|23.95|21.07|23.98|21.1|23.95|21.07|0
1647370470000|2022-03-15 18:54:30|23.98|21.1|23.98|21.1|24.01|21.13|23.98|21.1|0
1647370480000|2022-03-15 18:54:40|24.01|21.13|24.01|21.13|24.04|21.16|24.01|21.13|0
1647370490000|2022-03-15 18:54:50|24.12|21.24|24.04|21.16|24.12|21.24|24.04|21.16|0
1647370500000|2022-03-15 18:55:00|24.01|21.13|24.07|21.19|24.07|21.19|24.01|21.13|0
1647370510000|2022-03-15 18:55:10|24.04|21.16|24.1|21.22|24.16|21.28|24.04|21.16|0
1647370520000|2022-03-15 18:55:20|24.13|21.25|24.09|21.21|24.13|21.25|24.09|21.21|0
1647370530000|2022-03-15 18:55:30|24.04|21.16|24.19|21.31|24.19|21.31|24.04|21.16|0
1647370540000|2022-03-15 18:55:40|24.16|21.28|24.07|21.19|24.16|21.28|24.03|21.15|0
1647370550000|2022-03-15 18:55:50|24.09|21.21|24.07|21.19|24.13|21.25|24.07|21.19|0
1647370560000|2022-03-15 18:56:00|24.04|21.16|24.22|21.34|24.22|21.34|24.04|21.16|0
1647370570000|2022-03-15 18:56:10|24.19|21.31|24.22|21.34|24.25|21.37|24.19|21.31|0
1647370580000|2022-03-15 18:56:20|24.29|21.41|24.22|21.34|24.29|21.41|24.22|21.34|0
1647370590000|2022-03-15 18:56:30|24.13|21.25|23.98|21.1|24.13|21.25|23.98|21.1|0
1647370600000|2022-03-15 18:56:40|24.04|21.16|24.01|21.13|24.06|21.18|24.01|21.13|0
1647370610000|2022-03-15 18:56:50|23.98|21.1|24.01|21.13|24.04|21.16|23.98|21.1|0
1647370620000|2022-03-15 18:57:00|23.95|21.07|23.89|21.01|23.95|21.07|23.89|21.01|0
1647370630000|2022-03-15 18:57:10|23.92|21.04|23.92|21.04|23.95|21.07|23.89|21.01|0
1647370640000|2022-03-15 18:57:20|23.95|21.07|23.98|21.1|24.01|21.13|23.95|21.07|0
1647370650000|2022-03-15 18:57:30|23.95|21.07|23.98|21.1|23.98|21.1|23.95|21.07|0
1647370660000|2022-03-15 18:57:40|23.92|21.04|23.92|21.04|23.92|21.04|23.89|21.01|0
1647370670000|2022-03-15 18:57:50|23.94|21.06|23.92|21.04|23.94|21.06|23.89|21.01|0
1647370680000|2022-03-15 18:58:00|23.98|21.1|24.04|21.16|24.04|21.16|23.98|21.1|0
1647370690000|2022-03-15 18:58:10|24.07|21.19|24.13|21.25|24.13|21.25|24.07|21.19|0
1647370700000|2022-03-15 18:58:20|24.12|21.24|24.1|21.22|24.12|21.24|24.1|21.22|0
1647370710000|2022-03-15 18:58:30|24.12|21.24|24.04|21.16|24.15|21.27|24.04|21.16|0
1647370720000|2022-03-15 18:58:40|24.01|21.13|24.04|21.16|24.04|21.16|24.01|21.13|0
1647370730000|2022-03-15 18:58:50|24.07|21.19|24.13|21.25|24.13|21.25|24.07|21.19|0
1647370740000|2022-03-15 18:59:00|24.22|21.34|24.47|21.59|24.47|21.59|24.19|21.31|0
1647370750000|2022-03-15 18:59:10|24.5|21.62|24.65|21.77|24.68|21.8|24.5|21.62|0
1647370760000|2022-03-15 18:59:20|24.62|21.74|24.68|21.8|24.68|21.8|24.62|21.74|0
1647370770000|2022-03-15 18:59:30|24.71|21.83|24.71|21.83|24.73|21.85|24.68|21.8|0
1647370780000|2022-03-15 18:59:40|24.74|21.86|24.76|21.88|24.8|21.92|24.74|21.86|0
1647370790000|2022-03-15 18:59:50|24.74|21.86|24.71|21.83|24.74|21.86|24.68|21.8|0
1647370800000|2022-03-15 19:00:00|24.53|21.65|24.5|21.62|24.59|21.71|24.5|21.62|0
1647370810000|2022-03-15 19:00:10|24.44|21.56|24.48|21.6|24.5|21.62|24.44|21.56|0
1647370820000|2022-03-15 19:00:20|24.38|21.5|24.34|21.46|24.41|21.53|24.31|21.43|0
1647370830000|2022-03-15 19:00:30|24.47|21.59|24.44|21.56|24.47|21.59|24.44|21.56|0
1647370840000|2022-03-15 19:00:40|24.41|21.53|24.44|21.56|24.44|21.56|24.38|21.5|0
1647370850000|2022-03-15 19:00:50|24.41|21.53|24.44|21.56|24.44|21.56|24.31|21.43|0
1647370860000|2022-03-15 19:01:00|24.48|21.6|24.41|21.53|24.48|21.6|24.41|21.53|0
1647370870000|2022-03-15 19:01:10|24.37|21.49|24.37|21.49|24.41|21.53|24.34|21.46|0
1647370880000|2022-03-15 19:01:20|24.34|21.46|24.31|21.43|24.37|21.49|24.31|21.43|0
1647370890000|2022-03-15 19:01:30|24.51|21.63|24.71|21.83|24.71|21.83|24.51|21.63|0
1647370900000|2022-03-15 19:01:40|24.68|21.8|24.71|21.83|24.71|21.83|24.68|21.8|0
1647370910000|2022-03-15 19:01:50|24.74|21.86|24.8|21.92|24.83|21.95|24.74|21.86|0
1647370920000|2022-03-15 19:02:00|24.83|21.95|24.93|22.05|24.93|22.05|24.83|21.95|0
1647370930000|2022-03-15 19:02:10|24.99|22.11|24.99|22.11|24.99|22.11|24.96|22.08|0
1647370940000|2022-03-15 19:02:20|24.93|22.05|24.83|21.95|24.93|22.05|24.83|21.95|0
1647370950000|2022-03-15 19:02:30|24.8|21.92|24.9|22.02|24.9|22.02|24.8|21.92|0
1647370960000|2022-03-15 19:02:40|24.96|22.08|24.87|21.99|24.96|22.08|24.87|21.99|0
1647370970000|2022-03-15 19:02:50|24.85|21.97|24.8|21.92|24.85|21.97|24.8|21.92|0
1647370980000|2022-03-15 19:03:00|24.77|21.89|24.74|21.86|24.77|21.89|24.74|21.86|0
1647370990000|2022-03-15 19:03:10|24.71|21.83|24.71|21.83|24.74|21.86|24.71|21.83|0
1647371000000|2022-03-15 19:03:20|24.74|21.86|24.68|21.8|24.74|21.86|24.66|21.78|0
1647371010000|2022-03-15 19:03:30|24.65|21.77|24.76|21.88|24.76|21.88|24.65|21.77|0
1647371020000|2022-03-15 19:03:40|24.77|21.89|24.71|21.83|24.77|21.89|24.71|21.83|0
1647371030000|2022-03-15 19:03:50|24.68|21.8|24.56|21.68|24.68|21.8|24.56|21.68|0
1647371040000|2022-03-15 19:04:00|24.59|21.71|24.59|21.71|24.62|21.74|24.59|21.71|0
1647371050000|2022-03-15 19:04:10|24.62|21.74|24.62|21.74|24.62|21.74|24.62|21.74|0
1647371060000|2022-03-15 19:04:20|24.59|21.71|24.62|21.74|24.62|21.74|24.59|21.71|0
1647371070000|2022-03-15 19:04:30|24.59|21.71|24.62|21.74|24.62|21.74|24.56|21.68|0
1647371080000|2022-03-15 19:04:40|24.65|21.77|24.68|21.8|24.68|21.8|24.65|21.77|0
1647371090000|2022-03-15 19:04:50|24.71|21.83|24.59|21.71|24.71|21.83|24.59|21.71|0
1647371100000|2022-03-15 19:05:00|24.56|21.68|24.59|21.71|24.59|21.71|24.56|21.68|0
1647371110000|2022-03-15 19:05:10|24.56|21.68|24.56|21.68|24.59|21.71|24.56|21.68|0
1647371120000|2022-03-15 19:05:20|24.59|21.71|24.68|21.8|24.71|21.83|24.59|21.71|0
1647371130000|2022-03-15 19:05:30|24.71|21.83|24.77|21.89|24.77|21.89|24.71|21.83|0
1647371140000|2022-03-15 19:05:40|24.74|21.86|24.8|21.92|24.8|21.92|24.74|21.86|0
1647371150000|2022-03-15 19:05:50|24.79|21.91|24.8|21.92|24.8|21.92|24.79|21.91|0
1647371160000|2022-03-15 19:06:00|24.83|21.95|24.86|21.98|24.86|21.98|24.83|21.95|0
1647371170000|2022-03-15 19:06:10|24.96|22.08|24.93|22.05|24.96|22.08|24.93|22.05|0
1647371180000|2022-03-15 19:06:20|24.86|21.98|24.74|21.86|24.86|21.98|24.74|21.86|0
1647371190000|2022-03-15 19:06:30|24.8|21.92|24.83|21.95|24.83|21.95|24.8|21.92|0
1647371200000|2022-03-15 19:06:40|24.86|21.98|24.89|22.01|24.89|22.01|24.86|21.98|0
1647371210000|2022-03-15 19:06:50|24.88|22|24.91|22.03|24.93|22.05|24.88|22|0
1647371220000|2022-03-15 19:07:00|24.93|22.05|24.77|21.89|24.93|22.05|24.77|21.89|0
1647371230000|2022-03-15 19:07:10|24.74|21.86|24.86|21.98|24.86|21.98|24.74|21.86|0
1647371240000|2022-03-15 19:07:20|24.93|22.05|24.89|22.01|24.99|22.11|24.89|22.01|0
1647371250000|2022-03-15 19:07:30|24.8|21.92|24.8|21.92|24.83|21.95|24.8|21.92|0
1647371260000|2022-03-15 19:07:40|24.77|21.89|24.83|21.95|24.83|21.95|24.77|21.89|0
1647371270000|2022-03-15 19:07:50|24.8|21.92|24.83|21.95|24.83|21.95|24.77|21.89|0
1647371280000|2022-03-15 19:08:00|24.86|21.98|24.89|22.01|24.93|22.05|24.86|21.98|0
1647371290000|2022-03-15 19:08:10|24.93|22.05|24.99|22.11|24.99|22.11|24.93|22.05|0
1647371300000|2022-03-15 19:08:20|24.93|22.05|24.86|21.98|24.93|22.05|24.83|21.95|0
1647371310000|2022-03-15 19:08:30|24.91|22.03|24.93|22.05|24.93|22.05|24.89|22.01|0
1647371320000|2022-03-15 19:08:40|24.91|22.03|24.86|21.98|24.91|22.03|24.83|21.95|0
1647371330000|2022-03-15 19:08:50|24.89|22.01|24.89|22.01|24.89|22.01|24.86|21.98|0
1647371340000|2022-03-15 19:09:00|24.83|21.95|24.77|21.89|24.83|21.95|24.77|21.89|0
1647371350000|2022-03-15 19:09:10|24.71|21.83|24.74|21.86|24.77|21.89|24.71|21.83|0
1647371360000|2022-03-15 19:09:20|24.77|21.89|24.62|21.74|24.77|21.89|24.62|21.74|0
1647371370000|2022-03-15 19:09:30|24.52|21.64|24.62|21.74|24.62|21.74|24.52|21.64|0
1647371380000|2022-03-15 19:09:40|24.59|21.71|24.56|21.68|24.59|21.71|24.56|21.68|0
1647371390000|2022-03-15 19:09:50|24.59|21.71|24.62|21.74|24.62|21.74|24.59|21.71|0
1647371400000|2022-03-15 19:10:00|24.68|21.8|24.86|21.98|24.86|21.98|24.68|21.8|0
1647371410000|2022-03-15 19:10:10|24.89|22.01|24.92|22.04|24.99|22.11|24.89|22.01|0
1647371420000|2022-03-15 19:10:20|24.83|21.95|24.74|21.86|24.83|21.95|24.74|21.86|0
1647371430000|2022-03-15 19:10:30|24.71|21.83|24.83|21.95|24.83|21.95|24.71|21.83|0
1647371440000|2022-03-15 19:10:40|24.8|21.92|24.89|22.01|24.89|22.01|24.8|21.92|0
1647371450000|2022-03-15 19:10:50|24.86|21.98|24.86|21.98|24.89|22.01|24.86|21.98|0
1647371460000|2022-03-15 19:11:00|24.89|22.01|24.92|22.04|24.96|22.08|24.89|22.01|0
1647371470000|2022-03-15 19:11:10|24.89|22.01|24.92|22.04|24.92|22.04|24.86|21.98|0
1647371480000|2022-03-15 19:11:20|24.99|22.11|24.92|22.04|24.99|22.11|24.92|22.04|0
1647371490000|2022-03-15 19:11:30|24.96|22.08|24.89|22.01|24.96|22.08|24.86|21.98|0
1647371500000|2022-03-15 19:11:40|24.92|22.04|24.96|22.08|24.96|22.08|24.92|22.04|0
1647371510000|2022-03-15 19:11:50|24.99|22.11|24.92|22.04|24.99|22.11|24.92|22.04|0
1647371520000|2022-03-15 19:12:00|24.86|21.98|24.92|22.04|24.92|22.04|24.86|21.98|0
1647371530000|2022-03-15 19:12:10|24.89|22.01|24.92|22.04|24.96|22.08|24.89|22.01|0
1647371540000|2022-03-15 19:12:20|24.89|22.01|24.92|22.04|24.92|22.04|24.89|22.01|0
1647371550000|2022-03-15 19:12:30|24.99|22.11|24.89|22.01|24.99|22.11|24.89|22.01|0
1647371560000|2022-03-15 19:12:40|24.8|21.92|24.72|21.84|24.8|21.92|24.72|21.84|0
1647371570000|2022-03-15 19:12:50|24.83|21.95|24.99|22.11|25.05|22.17|24.83|21.95|0
1647371580000|2022-03-15 19:13:00|25.05|22.17|25.05|22.17|25.08|22.2|25.02|22.14|0
1647371590000|2022-03-15 19:13:10|25.08|22.2|25.17|22.29|25.24|22.36|25.08|22.2|0
1647371600000|2022-03-15 19:13:20|25.2|22.32|25.17|22.29|25.2|22.32|25.14|22.26|0
1647371610000|2022-03-15 19:13:30|25.14|22.26|25.05|22.17|25.14|22.26|25.05|22.17|0
1647371620000|2022-03-15 19:13:40|25.02|22.14|25.05|22.17|25.05|22.17|25.02|22.14|0
1647371630000|2022-03-15 19:13:50|25.08|22.2|24.92|22.04|25.08|22.2|24.92|22.04|0
1647371640000|2022-03-15 19:14:00|24.74|21.86|24.62|21.74|24.74|21.86|24.62|21.74|0
1647371650000|2022-03-15 19:14:10|24.55|21.67|24.63|21.75|24.63|21.75|24.55|21.67|0
1647371660000|2022-03-15 19:14:20|24.65|21.77|24.58|21.7|24.65|21.77|24.55|21.67|0
1647371670000|2022-03-15 19:14:30|24.6|21.72|24.77|21.89|24.77|21.89|24.58|21.7|0
1647371680000|2022-03-15 19:14:40|24.75|21.87|24.77|21.89|24.77|21.89|24.75|21.87|0
1647371690000|2022-03-15 19:14:50|24.74|21.86|24.77|21.89|24.77|21.89|24.74|21.86|0
1647371700000|2022-03-15 19:15:00|24.81|21.93|24.83|21.95|24.89|22.01|24.8|21.92|0
1647371710000|2022-03-15 19:15:10|24.89|22.01|24.8|21.92|24.89|22.01|24.8|21.92|0
1647371720000|2022-03-15 19:15:20|24.86|21.98|24.8|21.92|24.89|22.01|24.8|21.92|0
1647371730000|2022-03-15 19:15:30|24.83|21.95|24.95|22.07|24.95|22.07|24.83|21.95|0
1647371740000|2022-03-15 19:15:40|25.11|22.23|25.17|22.29|25.17|22.29|25.11|22.23|0
1647371750000|2022-03-15 19:15:50|25.14|22.26|25.14|22.26|25.17|22.29|25.14|22.26|0
1647371760000|2022-03-15 19:16:00|25.17|22.29|25.27|22.39|25.27|22.39|25.17|22.29|0
1647371770000|2022-03-15 19:16:10|25.28|22.4|25.27|22.39|25.28|22.4|25.23|22.35|0
1647371780000|2022-03-15 19:16:20|25.23|22.35|25.36|22.48|25.39|22.51|25.23|22.35|0
1647371790000|2022-03-15 19:16:30|25.37|22.49|25.36|22.48|25.37|22.49|25.33|22.45|0
1647371800000|2022-03-15 19:16:40|25.37|22.49|25.42|22.54|25.42|22.54|25.36|22.48|0
1647371810000|2022-03-15 19:16:50|25.45|22.57|25.45|22.57|25.49|22.61|25.45|22.57|0
1647371820000|2022-03-15 19:17:00|25.42|22.54|25.42|22.54|25.42|22.54|25.39|22.51|0
1647371830000|2022-03-15 19:17:10|25.45|22.57|25.52|22.64|25.52|22.64|25.45|22.57|0
1647371840000|2022-03-15 19:17:20|25.55|22.67|25.45|22.57|25.55|22.67|25.45|22.57|0
1647371850000|2022-03-15 19:17:30|25.55|22.67|25.58|22.7|25.58|22.7|25.52|22.64|0
1647371860000|2022-03-15 19:17:40|25.55|22.67|25.68|22.8|25.68|22.8|25.55|22.67|0
1647371870000|2022-03-15 19:17:50|25.71|22.83|25.68|22.8|25.71|22.83|25.68|22.8|0
1647371880000|2022-03-15 19:18:00|25.71|22.83|25.68|22.8|25.71|22.83|25.68|22.8|0
1647371890000|2022-03-15 19:18:10|25.64|22.76|25.64|22.76|25.64|22.76|25.58|22.7|0
1647371900000|2022-03-15 19:18:20|25.61|22.73|25.67|22.79|25.67|22.79|25.61|22.73|0
1647371910000|2022-03-15 19:18:30|25.64|22.76|25.64|22.76|25.64|22.76|25.64|22.76|0
1647371920000|2022-03-15 19:18:40|25.67|22.79|25.74|22.86|25.74|22.86|25.67|22.79|0
1647371930000|2022-03-15 19:18:50|25.71|22.83|25.67|22.79|25.74|22.86|25.64|22.76|0
1647371940000|2022-03-15 19:19:00|25.74|22.86|25.64|22.76|25.74|22.86|25.64|22.76|0
1647371950000|2022-03-15 19:19:10|25.67|22.79|25.71|22.83|25.71|22.83|25.67|22.79|0
1647371960000|2022-03-15 19:19:20|25.67|22.79|25.67|22.79|25.67|22.79|25.67|22.79|0
1647371970000|2022-03-15 19:19:30|25.69|22.81|25.74|22.86|25.74|22.86|25.69|22.81|0
1647371980000|2022-03-15 19:19:40|25.83|22.95|25.93|23.05|25.93|23.05|25.83|22.95|0
1647371990000|2022-03-15 19:19:50|25.9|23.02|25.83|22.95|25.9|23.02|25.8|22.92|0
1647372000000|2022-03-15 19:20:00|25.87|22.99|25.87|22.99|25.9|23.02|25.87|22.99|0
1647372010000|2022-03-15 19:20:10|25.83|22.95|25.74|22.86|25.83|22.95|25.74|22.86|0
1647372020000|2022-03-15 19:20:20|25.75|22.87|25.74|22.86|25.75|22.87|25.74|22.86|0
1647372030000|2022-03-15 19:20:30|25.67|22.79|25.58|22.7|25.71|22.83|25.58|22.7|0
1647372040000|2022-03-15 19:20:40|25.61|22.73|25.58|22.7|25.61|22.73|25.58|22.7|0
1647372050000|2022-03-15 19:20:50|25.52|22.64|25.64|22.76|25.64|22.76|25.52|22.64|0
1647372060000|2022-03-15 19:21:00|25.66|22.78|25.74|22.86|25.77|22.89|25.66|22.78|0
1647372070000|2022-03-15 19:21:10|25.8|22.92|25.87|22.99|25.87|22.99|25.8|22.92|0
1647372080000|2022-03-15 19:21:20|25.9|23.02|25.93|23.05|25.93|23.05|25.9|23.02|0
1647372090000|2022-03-15 19:21:30|25.96|23.08|25.99|23.11|26.03|23.15|25.96|23.08|0
1647372100000|2022-03-15 19:21:40|26.03|23.15|26.09|23.21|26.09|23.21|26.01|23.13|0
1647372110000|2022-03-15 19:21:50|26.07|23.19|26.06|23.18|26.09|23.21|26.06|23.18|0
1647372120000|2022-03-15 19:22:00|26.09|23.21|26.25|23.37|26.25|23.37|26.09|23.21|0
1647372130000|2022-03-15 19:22:10|26.28|23.4|26.09|23.21|26.28|23.4|26.06|23.18|0
1647372140000|2022-03-15 19:22:20|26.12|23.24|26.09|23.21|26.12|23.24|26.09|23.21|0
1647372150000|2022-03-15 19:22:30|26.15|23.27|26.22|23.34|26.22|23.34|26.12|23.24|0
1647372160000|2022-03-15 19:22:40|26.25|23.37|26.28|23.4|26.28|23.4|26.25|23.37|0
1647372170000|2022-03-15 19:22:50|26.32|23.44|26.22|23.34|26.32|23.44|26.22|23.34|0
1647372180000|2022-03-15 19:23:00|26.14|23.26|26.09|23.21|26.15|23.27|26.09|23.21|0
1647372190000|2022-03-15 19:23:10|26.06|23.18|26.02|23.14|26.06|23.18|26.02|23.14|0
1647372200000|2022-03-15 19:23:20|25.99|23.11|26.09|23.21|26.09|23.21|25.99|23.11|0
1647372210000|2022-03-15 19:23:30|26.06|23.18|26.07|23.19|26.09|23.21|26.06|23.18|0
1647372220000|2022-03-15 19:23:40|26.06|23.18|26.02|23.14|26.06|23.18|26.02|23.14|0
1647372230000|2022-03-15 19:23:50|25.99|23.11|26.04|23.16|26.04|23.16|25.96|23.08|0
1647372240000|2022-03-15 19:24:00|26.02|23.14|26.19|23.31|26.19|23.31|26.02|23.14|0
1647372250000|2022-03-15 19:24:10|26.15|23.27|26.22|23.34|26.22|23.34|26.12|23.24|0
1647372260000|2022-03-15 19:24:20|26.15|23.27|26.22|23.34|26.22|23.34|26.12|23.24|0
1647372270000|2022-03-15 19:24:30|26.25|23.37|26.31|23.43|26.31|23.43|26.25|23.37|0
1647372280000|2022-03-15 19:24:40|26.28|23.4|26.19|23.31|26.28|23.4|26.19|23.31|0
1647372290000|2022-03-15 19:24:50|26.15|23.27|26.15|23.27|26.15|23.27|26.15|23.27|0
1647372300000|2022-03-15 19:25:00|26.25|23.37|26.19|23.31|26.25|23.37|26.19|23.31|0
1647372310000|2022-03-15 19:25:10|26.22|23.34|26.28|23.4|26.28|23.4|26.22|23.34|0
1647372320000|2022-03-15 19:25:20|26.25|23.37|26.25|23.37|26.25|23.37|26.25|23.37|0
1647372330000|2022-03-15 19:25:30|26.28|23.4|26.38|23.5|26.38|23.5|26.28|23.4|0
1647372340000|2022-03-15 19:25:40|26.31|23.43|26.31|23.43|26.31|23.43|26.28|23.4|0
1647372350000|2022-03-15 19:25:50|26.28|23.4|26.25|23.37|26.28|23.4|26.22|23.34|0
1647372360000|2022-03-15 19:26:00|26.22|23.34|26.28|23.4|26.28|23.4|26.22|23.34|0
1647372370000|2022-03-15 19:26:10|26.31|23.43|26.28|23.4|26.35|23.47|26.28|23.4|0
1647372380000|2022-03-15 19:26:20|26.25|23.37|26.28|23.4|26.28|23.4|26.25|23.37|0
1647372390000|2022-03-15 19:26:30|26.31|23.43|26.35|23.47|26.35|23.47|26.31|23.43|0
1647372400000|2022-03-15 19:26:40|26.31|23.43|26.33|23.45|26.33|23.45|26.31|23.43|0
1647372410000|2022-03-15 19:26:50|26.35|23.47|26.18|23.3|26.35|23.47|26.18|23.3|0
1647372420000|2022-03-15 19:27:00|26.1|23.22|26.17|23.29|26.18|23.3|26.1|23.22|0
1647372430000|2022-03-15 19:27:10|26.15|23.27|26.31|23.43|26.31|23.43|26.15|23.27|0
1647372440000|2022-03-15 19:27:20|26.25|23.37|26.12|23.24|26.25|23.37|26.12|23.24|0
1647372450000|2022-03-15 19:27:30|26.15|23.27|26.18|23.3|26.18|23.3|26.15|23.27|0
1647372460000|2022-03-15 19:27:40|26.22|23.34|26.22|23.34|26.22|23.34|26.18|23.3|0
1647372470000|2022-03-15 19:27:50|26.25|23.37|26.22|23.34|26.25|23.37|26.22|23.34|0
1647372480000|2022-03-15 19:28:00|26.25|23.37|26.28|23.4|26.31|23.43|26.25|23.37|0
1647372490000|2022-03-15 19:28:10|26.25|23.37|26.14|23.26|26.33|23.45|26.14|23.26|0
1647372500000|2022-03-15 19:28:20|26.12|23.24|26.12|23.24|26.18|23.3|26.12|23.24|0
1647372510000|2022-03-15 19:28:30|26.15|23.27|26.15|23.27|26.18|23.3|26.15|23.27|0
1647372520000|2022-03-15 19:28:40|26.12|23.24|26.18|23.3|26.22|23.34|26.12|23.24|0
1647372530000|2022-03-15 19:28:50|26.12|23.24|26.09|23.21|26.12|23.24|26.09|23.21|0
1647372540000|2022-03-15 19:29:00|26.02|23.14|26.09|23.21|26.09|23.21|26.02|23.14|0
1647372550000|2022-03-15 19:29:10|26.12|23.24|26.18|23.3|26.18|23.3|26.12|23.24|0
1647372560000|2022-03-15 19:29:20|26.15|23.27|25.99|23.11|26.15|23.27|25.99|23.11|0
1647372570000|2022-03-15 19:29:30|26.02|23.14|25.99|23.11|26.02|23.14|25.99|23.11|0
1647372580000|2022-03-15 19:29:40|26.09|23.21|26.09|23.21|26.12|23.24|26.09|23.21|0
1647372590000|2022-03-15 19:29:50|26.05|23.17|26.09|23.21|26.09|23.21|26.05|23.17|0
1647372600000|2022-03-15 19:30:00|26.05|23.17|26.31|23.43|26.31|23.43|26.05|23.17|0
1647372610000|2022-03-15 19:30:10|26.28|23.4|26.35|23.47|26.38|23.5|26.28|23.4|0
1647372620000|2022-03-15 19:30:20|26.38|23.5|26.38|23.5|26.38|23.5|26.31|23.43|0
1647372630000|2022-03-15 19:30:30|26.35|23.47|26.38|23.5|26.38|23.5|26.35|23.47|0
1647372640000|2022-03-15 19:30:40|26.35|23.47|26.38|23.5|26.38|23.5|26.31|23.43|0
1647372650000|2022-03-15 19:30:50|26.35|23.47|26.31|23.43|26.38|23.5|26.31|23.43|0
1647372660000|2022-03-15 19:31:00|26.35|23.47|26.57|23.69|26.57|23.69|26.35|23.47|0
1647372670000|2022-03-15 19:31:10|26.61|23.73|26.61|23.73|26.64|23.76|26.61|23.73|0
1647372680000|2022-03-15 19:31:20|26.64|23.76|26.77|23.89|26.77|23.89|26.64|23.76|0
1647372690000|2022-03-15 19:31:30|26.72|23.84|26.69|23.81|26.74|23.86|26.69|23.81|0
1647372700000|2022-03-15 19:31:40|26.7|23.82|26.61|23.73|26.7|23.82|26.54|23.66|0
1647372710000|2022-03-15 19:31:50|26.64|23.76|26.64|23.76|26.64|23.76|26.61|23.73|0
1647372720000|2022-03-15 19:32:00|26.7|23.82|26.77|23.89|26.77|23.89|26.67|23.79|0
1647372730000|2022-03-15 19:32:10|26.8|23.92|26.8|23.92|26.84|23.96|26.8|23.92|0
1647372740000|2022-03-15 19:32:20|26.74|23.86|26.77|23.89|26.77|23.89|26.74|23.86|0
1647372750000|2022-03-15 19:32:30|26.84|23.96|26.9|24.02|26.9|24.02|26.84|23.96|0
1647372760000|2022-03-15 19:32:40|26.87|23.99|26.9|24.02|26.9|24.02|26.87|23.99|0
1647372770000|2022-03-15 19:32:50|26.93|24.05|26.83|23.95|26.93|24.05|26.83|23.95|0
1647372780000|2022-03-15 19:33:00|26.9|24.02|27|24.12|27|24.12|26.9|24.02|0
1647372790000|2022-03-15 19:33:10|26.97|24.09|26.87|23.99|26.97|24.09|26.87|23.99|0
1647372800000|2022-03-15 19:33:20|26.8|23.92|26.7|23.82|26.8|23.92|26.7|23.82|0
1647372810000|2022-03-15 19:33:30|26.74|23.86|26.67|23.79|26.77|23.89|26.67|23.79|0
1647372820000|2022-03-15 19:33:40|26.7|23.82|26.67|23.79|26.7|23.82|26.64|23.76|0
1647372830000|2022-03-15 19:33:50|26.74|23.86|26.74|23.86|26.77|23.89|26.74|23.86|0
1647372840000|2022-03-15 19:34:00|26.57|23.69|26.51|23.63|26.57|23.69|26.51|23.63|0
1647372850000|2022-03-15 19:34:10|26.38|23.5|26.41|23.53|26.46|23.58|26.38|23.5|0
1647372860000|2022-03-15 19:34:20|26.34|23.46|26.33|23.45|26.34|23.46|26.21|23.33|0
1647372870000|2022-03-15 19:34:30|26.34|23.46|26.28|23.4|26.34|23.46|26.28|23.4|0
1647372880000|2022-03-15 19:34:40|26.31|23.43|26.25|23.37|26.31|23.43|26.25|23.37|0
1647372890000|2022-03-15 19:34:50|26.28|23.4|26.25|23.37|26.31|23.43|26.25|23.37|0
1647372900000|2022-03-15 19:35:00|26.18|23.3|26.21|23.33|26.25|23.37|26.18|23.3|0
1647372910000|2022-03-15 19:35:10|26.12|23.24|26.05|23.17|26.12|23.24|26.05|23.17|0
1647372920000|2022-03-15 19:35:20|26.09|23.21|26.28|23.4|26.28|23.4|26.09|23.21|0
1647372930000|2022-03-15 19:35:30|26.25|23.37|26.31|23.43|26.34|23.46|26.25|23.37|0
1647372940000|2022-03-15 19:35:40|26.33|23.45|26.34|23.46|26.34|23.46|26.31|23.43|0
1647372950000|2022-03-15 19:35:50|26.31|23.43|26.31|23.43|26.31|23.43|26.28|23.4|0
1647372960000|2022-03-15 19:36:00|26.28|23.4|26.12|23.24|26.28|23.4|26.12|23.24|0
1647372970000|2022-03-15 19:36:10|26.09|23.21|26.25|23.37|26.25|23.37|26.05|23.17|0
1647372980000|2022-03-15 19:36:20|26.31|23.43|26.31|23.43|26.31|23.43|26.25|23.37|0
1647372990000|2022-03-15 19:36:30|26.25|23.37|26.21|23.33|26.25|23.37|26.21|23.33|0
1647373000000|2022-03-15 19:36:40|26.15|23.27|26.08|23.2|26.15|23.27|26.08|23.2|0
1647373010000|2022-03-15 19:36:50|26.1|23.22|26.02|23.14|26.1|23.22|26.02|23.14|0
1647373020000|2022-03-15 19:37:00|25.92|23.04|26.02|23.14|26.04|23.16|25.91|23.03|0
1647373030000|2022-03-15 19:37:10|26.05|23.17|25.99|23.11|26.05|23.17|25.99|23.11|0
1647373040000|2022-03-15 19:37:20|25.89|23.01|25.96|23.08|25.96|23.08|25.89|23.01|0
1647373050000|2022-03-15 19:37:30|25.99|23.11|26.08|23.2|26.08|23.2|25.96|23.08|0
1647373060000|2022-03-15 19:37:40|26.05|23.17|26.18|23.3|26.18|23.3|26.05|23.17|0
1647373070000|2022-03-15 19:37:50|26.12|23.24|26.18|23.3|26.18|23.3|26.12|23.24|0
1647373080000|2022-03-15 19:38:00|26.12|23.24|26.12|23.24|26.12|23.24|26.12|23.24|0
1647373090000|2022-03-15 19:38:10|26.18|23.3|26.12|23.24|26.18|23.3|26.12|23.24|0
1647373100000|2022-03-15 19:38:20|26.13|23.25|26.15|23.27|26.15|23.27|26.12|23.24|0
1647373110000|2022-03-15 19:38:30|26.12|23.24|26.13|23.25|26.15|23.27|26.12|23.24|0
1647373120000|2022-03-15 19:38:40|26.08|23.2|25.92|23.04|26.08|23.2|25.92|23.04|0
1647373130000|2022-03-15 19:38:50|25.99|23.11|26.02|23.14|26.02|23.14|25.92|23.04|0
1647373140000|2022-03-15 19:39:00|26.05|23.17|26.08|23.2|26.08|23.2|26.05|23.17|0
1647373150000|2022-03-15 19:39:10|26.05|23.17|25.99|23.11|26.05|23.17|25.99|23.11|0
1647373160000|2022-03-15 19:39:20|26.02|23.14|26.04|23.16|26.05|23.17|26.02|23.14|0
1647373170000|2022-03-15 19:39:30|25.99|23.11|26.02|23.14|26.05|23.17|25.99|23.11|0
1647373180000|2022-03-15 19:39:40|25.99|23.11|26.21|23.33|26.21|23.33|25.99|23.11|0
1647373190000|2022-03-15 19:39:50|26.31|23.43|26.34|23.46|26.34|23.46|26.31|23.43|0
1647373200000|2022-03-15 19:40:00|26.47|23.59|26.5|23.62|26.5|23.62|26.44|23.56|0
1647373210000|2022-03-15 19:40:10|26.47|23.59|26.44|23.56|26.47|23.59|26.44|23.56|0
1647373220000|2022-03-15 19:40:20|26.25|23.37|26.02|23.14|26.25|23.37|25.92|23.04|0
1647373230000|2022-03-15 19:40:30|26.12|23.24|25.96|23.08|26.12|23.24|25.96|23.08|0
1647373240000|2022-03-15 19:40:40|25.99|23.11|25.96|23.08|25.99|23.11|25.96|23.08|0
1647373250000|2022-03-15 19:40:50|25.83|22.95|25.76|22.88|25.83|22.95|25.76|22.88|0
1647373260000|2022-03-15 19:41:00|25.92|23.04|25.92|23.04|25.92|23.04|25.86|22.98|0
1647373270000|2022-03-15 19:41:10|25.89|23.01|25.86|22.98|25.99|23.11|25.83|22.95|0
1647373280000|2022-03-15 19:41:20|25.89|23.01|25.92|23.04|25.92|23.04|25.86|22.98|0
1647373290000|2022-03-15 19:41:30|25.95|23.07|26.02|23.14|26.02|23.14|25.95|23.07|0
1647373300000|2022-03-15 19:41:40|25.89|23.01|25.73|22.85|25.89|23.01|25.73|22.85|0
1647373310000|2022-03-15 19:41:50|25.7|22.82|25.83|22.95|25.83|22.95|25.7|22.82|0
1647373320000|2022-03-15 19:42:00|25.79|22.91|25.79|22.91|25.79|22.91|25.76|22.88|0
1647373330000|2022-03-15 19:42:10|25.95|23.07|26.05|23.17|26.05|23.17|25.95|23.07|0
1647373340000|2022-03-15 19:42:20|26.12|23.24|26.08|23.2|26.12|23.24|26.08|23.2|0
1647373350000|2022-03-15 19:42:30|26.18|23.3|26.05|23.17|26.18|23.3|26.05|23.17|0
1647373360000|2022-03-15 19:42:40|26.08|23.2|26.12|23.24|26.18|23.3|26.08|23.2|0
1647373370000|2022-03-15 19:42:50|26.18|23.3|26.2|23.32|26.29|23.41|26.18|23.3|0
1647373380000|2022-03-15 19:43:00|26.21|23.33|26.15|23.27|26.21|23.33|26.15|23.27|0
1647373390000|2022-03-15 19:43:10|26.16|23.28|26.24|23.36|26.24|23.36|26.12|23.24|0
1647373400000|2022-03-15 19:43:20|26.28|23.4|26.18|23.3|26.28|23.4|26.18|23.3|0
1647373410000|2022-03-15 19:43:30|26.11|23.23|26.05|23.17|26.11|23.23|26.05|23.17|0
1647373420000|2022-03-15 19:43:40|25.95|23.07|26.02|23.14|26.02|23.14|25.95|23.07|0
1647373430000|2022-03-15 19:43:50|25.99|23.11|25.99|23.11|26.02|23.14|25.99|23.11|0
1647373440000|2022-03-15 19:44:00|25.86|22.98|25.95|23.07|25.95|23.07|25.86|22.98|0
1647373450000|2022-03-15 19:44:10|25.89|23.01|26.21|23.33|26.21|23.33|25.89|23.01|0
1647373460000|2022-03-15 19:44:20|26.24|23.36|26.07|23.19|26.24|23.36|26.02|23.14|0
1647373470000|2022-03-15 19:44:30|26.08|23.2|26.11|23.23|26.11|23.23|26.05|23.17|0
1647373480000|2022-03-15 19:44:40|26.18|23.3|25.92|23.04|26.18|23.3|25.92|23.04|0
1647373490000|2022-03-15 19:44:50|25.95|23.07|26.11|23.23|26.11|23.23|25.95|23.07|0
1647373500000|2022-03-15 19:45:00|26.34|23.46|26.02|23.14|26.37|23.49|26.02|23.14|0
1647373510000|2022-03-15 19:45:10|26.05|23.17|25.79|22.91|26.05|23.17|25.76|22.88|0
1647373520000|2022-03-15 19:45:20|25.76|22.88|25.79|22.91|25.89|23.01|25.76|22.88|0
1647373530000|2022-03-15 19:45:30|25.83|22.95|25.89|23.01|25.89|23.01|25.79|22.91|0
1647373540000|2022-03-15 19:45:40|25.95|23.07|25.76|22.88|25.95|23.07|25.76|22.88|0
1647373550000|2022-03-15 19:45:50|25.7|22.82|25.73|22.85|25.73|22.85|25.6|22.72|0
1647373560000|2022-03-15 19:46:00|25.76|22.88|25.79|22.91|25.86|22.98|25.76|22.88|0
1647373570000|2022-03-15 19:46:10|25.89|23.01|25.89|23.01|25.92|23.04|25.81|22.93|0
1647373580000|2022-03-15 19:46:20|25.92|23.04|26.08|23.2|26.08|23.2|25.92|23.04|0
1647373590000|2022-03-15 19:46:30|26.07|23.19|26.05|23.17|26.07|23.19|26.02|23.14|0
1647373600000|2022-03-15 19:46:40|26.15|23.27|26.34|23.46|26.34|23.46|26.15|23.27|0
1647373610000|2022-03-15 19:46:50|26.31|23.43|26.08|23.2|26.31|23.43|26.06|23.18|0
1647373620000|2022-03-15 19:47:00|25.89|23.01|25.79|22.91|25.89|23.01|25.75|22.87|0
1647373630000|2022-03-15 19:47:10|25.95|23.07|25.92|23.04|25.95|23.07|25.86|22.98|0
1647373640000|2022-03-15 19:47:20|25.89|23.01|25.84|22.96|26.02|23.14|25.84|22.96|0
1647373650000|2022-03-15 19:47:30|25.89|23.01|25.79|22.91|25.89|23.01|25.76|22.88|0
1647373660000|2022-03-15 19:47:40|25.83|22.95|25.67|22.79|25.83|22.95|25.6|22.72|0
1647373670000|2022-03-15 19:47:50|25.73|22.85|25.73|22.85|25.73|22.85|25.67|22.79|0
1647373680000|2022-03-15 19:48:00|25.76|22.88|25.7|22.82|25.76|22.88|25.67|22.79|0
1647373690000|2022-03-15 19:48:10|25.59|22.71|24.34|21.46|25.7|22.82|24.34|21.46|0
1647373700000|2022-03-15 19:48:20|24.28|21.4|24.29|21.41|24.31|21.43|24.28|21.4|0
1647373710000|2022-03-15 19:48:30|24.34|21.46|24.43|21.55|24.43|21.55|24.34|21.46|0
1647373720000|2022-03-15 19:48:40|24.49|21.61|24.49|21.61|24.49|21.61|24.46|21.58|0
1647373730000|2022-03-15 19:48:50|24.4|21.52|24.46|21.58|24.46|21.58|24.37|21.49|0
1647373740000|2022-03-15 19:49:00|24.43|21.55|24.52|21.64|24.52|21.64|24.43|21.55|0
1647373750000|2022-03-15 19:49:10|24.54|21.66|24.58|21.7|24.61|21.73|24.54|21.66|0
1647373760000|2022-03-15 19:49:20|24.68|21.8|24.68|21.8|24.72|21.84|24.68|21.8|0
1647373770000|2022-03-15 19:49:30|24.74|21.86|24.74|21.86|24.77|21.89|24.74|21.86|0
1647373780000|2022-03-15 19:49:40|24.83|21.95|24.97|22.09|24.97|22.09|24.83|21.95|0
1647373790000|2022-03-15 19:49:50|25.15|22.27|25.15|22.27|25.18|22.3|25.15|22.27|0
1647373800000|2022-03-15 19:50:00|25.32|22.44|25.34|22.46|25.34|22.46|25.21|22.33|0
1647373810000|2022-03-15 19:50:10|25.15|22.27|25.21|22.33|25.21|22.33|25.15|22.27|0
1647373820000|2022-03-15 19:50:20|25.18|22.3|25.11|22.23|25.18|22.3|25.11|22.23|0
1647373830000|2022-03-15 19:50:30|25.18|22.3|25.27|22.39|25.3|22.42|25.18|22.3|0
1647373840000|2022-03-15 19:50:40|25.3|22.42|25.21|22.33|25.3|22.42|25.21|22.33|0
1647373850000|2022-03-15 19:50:50|25.22|22.34|25.24|22.36|25.24|22.36|25.18|22.3|0
1647373860000|2022-03-15 19:51:00|25.27|22.39|25.4|22.52|25.4|22.52|25.27|22.39|0
1647373870000|2022-03-15 19:51:10|25.49|22.61|25.61|22.73|25.62|22.74|25.49|22.61|0
1647373880000|2022-03-15 19:51:20|25.59|22.71|25.62|22.74|25.62|22.74|25.53|22.65|0
1647373890000|2022-03-15 19:51:30|25.65|22.77|25.43|22.55|25.65|22.77|25.43|22.55|0
1647373900000|2022-03-15 19:51:40|25.59|22.71|25.62|22.74|25.62|22.74|25.59|22.71|0
1647373910000|2022-03-15 19:51:50|25.46|22.58|25.59|22.71|25.59|22.71|25.46|22.58|0
1647373920000|2022-03-15 19:52:00|25.62|22.74|25.59|22.71|25.62|22.74|25.51|22.63|0
1647373930000|2022-03-15 19:52:10|25.62|22.74|25.46|22.58|25.62|22.74|25.46|22.58|0
1647373940000|2022-03-15 19:52:20|25.48|22.6|25.49|22.61|25.49|22.61|25.46|22.58|0
1647373950000|2022-03-15 19:52:30|25.56|22.68|25.59|22.71|25.59|22.71|25.56|22.68|0
1647373960000|2022-03-15 19:52:40|25.62|22.74|25.62|22.74|25.65|22.77|25.62|22.74|0
1647373970000|2022-03-15 19:52:50|25.65|22.77|25.65|22.77|25.65|22.77|25.56|22.68|0
1647373980000|2022-03-15 19:53:00|25.64|22.76|25.69|22.81|25.69|22.81|25.6|22.72|0
1647373990000|2022-03-15 19:53:10|25.75|22.87|25.45|22.57|25.75|22.87|25.45|22.57|0
1647374000000|2022-03-15 19:53:20|25.62|22.74|25.72|22.84|25.75|22.87|25.62|22.74|0
1647374010000|2022-03-15 19:53:30|25.78|22.9|25.75|22.87|25.83|22.95|25.75|22.87|0
1647374020000|2022-03-15 19:53:40|25.69|22.81|25.72|22.84|25.75|22.87|25.69|22.81|0
1647374030000|2022-03-15 19:53:50|25.75|22.87|25.78|22.9|25.78|22.9|25.75|22.87|0
1647374040000|2022-03-15 19:54:00|25.81|22.93|26.98|24.1|26.98|24.1|25.81|22.93|0
1647374050000|2022-03-15 19:54:10|25.47|22.59|25.54|22.66|25.57|22.69|25.47|22.59|0
1647374060000|2022-03-15 19:54:20|25.57|22.69|26.42|23.54|26.52|23.64|25.57|22.69|0
1647374070000|2022-03-15 19:54:30|26.45|23.57|26.58|23.7|26.58|23.7|26.45|23.57|0
1647374080000|2022-03-15 19:54:40|26.65|23.77|26.25|23.37|26.65|23.77|26.25|23.37|0
1647374090000|2022-03-15 19:54:50|26.19|23.31|26.06|23.18|26.19|23.31|26.06|23.18|0
1647374100000|2022-03-15 19:55:00|25.87|22.99|25.48|22.6|25.87|22.99|25.48|22.6|0
1647374110000|2022-03-15 19:55:10|25.64|22.76|25.64|22.76|25.64|22.76|25.51|22.63|0
1647374120000|2022-03-15 19:55:20|25.67|22.79|25.61|22.73|25.67|22.79|25.55|22.67|0
1647374130000|2022-03-15 19:55:30|25.58|22.7|25.74|22.86|25.74|22.86|25.58|22.7|0
1647374140000|2022-03-15 19:55:40|25.61|22.73|25.58|22.7|25.61|22.73|25.51|22.63|0
1647374150000|2022-03-15 19:55:50|25.48|22.6|25.48|22.6|25.58|22.7|25.48|22.6|0
1647374160000|2022-03-15 19:56:00|25.51|22.63|25.29|22.41|25.51|22.63|25.17|22.29|0
1647374170000|2022-03-15 19:56:10|25.51|22.63|25.61|22.73|25.61|22.73|25.51|22.63|0
1647374180000|2022-03-15 19:56:20|25.7|22.82|25.87|22.99|25.87|22.99|25.7|22.82|0
1647374190000|2022-03-15 19:56:30|25.8|22.92|25.93|23.05|25.93|23.05|25.67|22.79|0
1647374200000|2022-03-15 19:56:40|25.77|22.89|25.64|22.76|25.77|22.89|25.64|22.76|0
1647374210000|2022-03-15 19:56:50|25.55|22.67|25.45|22.57|25.55|22.67|25.42|22.54|0
1647374220000|2022-03-15 19:57:00|25.48|22.6|25.26|22.38|25.48|22.6|25.23|22.35|0
1647374230000|2022-03-15 19:57:10|25.29|22.41|25.29|22.41|25.29|22.41|25.26|22.38|0
1647374240000|2022-03-15 19:57:20|25.26|22.38|25.2|22.32|25.26|22.38|25.2|22.32|0
1647374250000|2022-03-15 19:57:30|25.29|22.41|25.2|22.32|25.29|22.41|25.2|22.32|0
1647374260000|2022-03-15 19:57:40|25.17|22.29|25.29|22.41|25.29|22.41|25.13|22.25|0
1647374270000|2022-03-15 19:57:50|25.23|22.35|25.32|22.44|25.39|22.51|25.23|22.35|0
1647374280000|2022-03-15 19:58:00|25.2|22.32|25.17|22.29|25.2|22.32|25.1|22.22|0
1647374290000|2022-03-15 19:58:10|25.2|22.32|25.13|22.25|25.23|22.35|25.13|22.25|0
1647374300000|2022-03-15 19:58:20|25.1|22.22|25.13|22.25|25.13|22.25|25.1|22.22|0
1647374310000|2022-03-15 19:58:30|25.26|22.38|25.26|22.38|25.32|22.44|25.23|22.35|0
1647374320000|2022-03-15 19:58:40|25.32|22.44|25.32|22.44|25.32|22.44|25.32|22.44|0
1647374330000|2022-03-15 19:58:50|25.35|22.47|25.26|22.38|25.35|22.47|25.26|22.38|0
1647374340000|2022-03-15 19:59:00|25.29|22.41|25.51|22.63|25.51|22.63|25.29|22.41|0
1647374350000|2022-03-15 19:59:10|25.45|22.57|25.13|22.25|25.45|22.57|25.13|22.25|0
1647374360000|2022-03-15 19:59:20|25.04|22.16|25.13|22.25|25.13|22.25|25.04|22.16|0
1647374370000|2022-03-15 19:59:30|25.1|22.22|24.98|22.1|25.1|22.22|24.95|22.07|0
1647374380000|2022-03-15 19:59:40|24.91|22.03|25.32|22.44|25.32|22.44|24.91|22.03|0
1647374390000|2022-03-15 19:59:50|25.35|22.47|25.58|22.7|25.58|22.7|25.35|22.47|0
1647374400000|2022-03-15 20:00:00|25.72|22.84|25.51|22.63|25.72|22.84|25.51|22.63|0
1647374410000|2022-03-15 20:00:10|25.42|22.54|25.64|22.76|25.69|22.81|25.42|22.54|0
1647374420000|2022-03-15 20:00:20|25.7|22.82|25.83|22.95|25.83|22.95|25.67|22.79|0
1647374430000|2022-03-15 20:00:30|25.8|22.92|25.67|22.79|25.8|22.92|25.58|22.7|0
1647374440000|2022-03-15 20:00:40|25.61|22.73|25.64|22.76|25.64|22.76|25.61|22.73|0
1647374450000|2022-03-15 20:00:50|25.58|22.7|25.61|22.73|25.61|22.73|25.58|22.7|0
1647374460000|2022-03-15 20:01:00|25.58|22.7|25.64|22.76|25.64|22.76|25.58|22.7|0
1647374470000|2022-03-15 20:01:10|25.61|22.73|25.58|22.7|25.61|22.73|25.58|22.7|0
1647374480000|2022-03-15 20:01:20|25.61|22.73|25.64|22.76|25.64|22.76|25.61|22.73|0
1647374490000|2022-03-15 20:01:30|25.61|22.73|25.64|22.76|25.64|22.76|25.61|22.73|0
1647374500000|2022-03-15 20:01:40|25.61|22.73|25.61|22.73|25.61|22.73|25.61|22.73|0
1647374510000|2022-03-15 20:01:50|25.64|22.76|25.67|22.79|25.7|22.82|25.64|22.76|0
1647374520000|2022-03-15 20:02:00|25.7|22.82|25.7|22.82|25.74|22.86|25.7|22.82|0
1647374530000|2022-03-15 20:02:10|25.67|22.79|25.64|22.76|25.67|22.79|25.61|22.73|0
1647374540000|2022-03-15 20:02:20|25.61|22.73|25.58|22.7|25.61|22.73|25.58|22.7|0
1647374550000|2022-03-15 20:02:30|25.59|22.71|25.48|22.6|25.59|22.71|25.48|22.6|0
1647374560000|2022-03-15 20:02:40|25.46|22.58|25.35|22.47|25.46|22.58|25.35|22.47|0
1647374570000|2022-03-15 20:02:50|25.32|22.44|25.23|22.35|25.32|22.44|25.23|22.35|0
1647374580000|2022-03-15 20:03:00|25.2|22.32|25.2|22.32|25.2|22.32|25.2|22.32|0
1647374590000|2022-03-15 20:03:10|25.16|22.28|25.16|22.28|25.2|22.32|25.16|22.28|0
1647374600000|2022-03-15 20:03:20|25.2|22.32|25.2|22.32|25.2|22.32|25.13|22.25|0
1647374610000|2022-03-15 20:03:30|25.16|22.28|25.2|22.32|25.2|22.32|25.16|22.28|0
1647374620000|2022-03-15 20:03:40|25.23|22.35|25.38|22.5|25.38|22.5|25.23|22.35|0
1647374630000|2022-03-15 20:03:50|25.35|22.47|25.24|22.36|25.35|22.47|25.24|22.36|0
1647374640000|2022-03-15 20:04:00|25.19|22.31|25.32|22.44|25.32|22.44|25.19|22.31|0
1647374650000|2022-03-15 20:04:10|25.35|22.47|25.29|22.41|25.35|22.47|25.29|22.41|0
1647374660000|2022-03-15 20:04:20|25.32|22.44|25.26|22.38|25.32|22.44|25.26|22.38|0
1647374670000|2022-03-15 20:04:30|25.23|22.35|25.21|22.33|25.29|22.41|25.21|22.33|0
1647374680000|2022-03-15 20:04:40|25.19|22.31|25.23|22.35|25.23|22.35|25.19|22.31|0
1647374690000|2022-03-15 20:04:50|25.19|22.31|25.16|22.28|25.19|22.31|25.16|22.28|0
1647374700000|2022-03-15 20:05:00|25.12|22.24|25.19|22.31|25.19|22.31|25.12|22.24|0
1647374710000|2022-03-15 20:05:10|25.23|22.35|25.29|22.41|25.29|22.41|25.23|22.35|0
1647374720000|2022-03-15 20:05:20|25.26|22.38|25.29|22.41|25.32|22.44|25.26|22.38|0
1647374730000|2022-03-15 20:05:30|25.38|22.5|25.32|22.44|25.38|22.5|25.32|22.44|0
1647374740000|2022-03-15 20:05:40|25.29|22.41|25.29|22.41|25.29|22.41|25.29|22.41|0
1647374750000|2022-03-15 20:05:50|25.23|22.35|25.26|22.38|25.26|22.38|25.23|22.35|0
1647374760000|2022-03-15 20:06:00|25.13|22.25|25.16|22.28|25.16|22.28|25.13|22.25|0
1647374770000|2022-03-15 20:06:10|25.19|22.31|25.13|22.25|25.19|22.31|25.13|22.25|0
1647374780000|2022-03-15 20:06:20|25.1|22.22|25.16|22.28|25.16|22.28|25.1|22.22|0
1647374790000|2022-03-15 20:06:30|25.13|22.25|25.13|22.25|25.16|22.28|25.13|22.25|0
1647374800000|2022-03-15 20:06:40|25.1|22.22|25.1|22.22|25.1|22.22|25.07|22.19|0
1647374810000|2022-03-15 20:06:50|25.13|22.25|25.13|22.25|25.13|22.25|25.11|22.23|0
1647374820000|2022-03-15 20:07:00|25.07|22.19|25.04|22.16|25.07|22.19|25.01|22.13|0
1647374830000|2022-03-15 20:07:10|25.07|22.19|25.04|22.16|25.07|22.19|25.04|22.16|0
1647374840000|2022-03-15 20:07:20|25.1|22.22|25.1|22.22|25.11|22.23|25.1|22.22|0
1647374850000|2022-03-15 20:07:30|25.11|22.23|25.07|22.19|25.11|22.23|25.07|22.19|0
1647374860000|2022-03-15 20:07:40|25.04|22.16|24.97|22.09|25.04|22.16|24.97|22.09|0
1647374870000|2022-03-15 20:07:50|24.94|22.06|24.94|22.06|24.94|22.06|24.94|22.06|0
1647374880000|2022-03-15 20:08:00|24.97|22.09|24.94|22.06|24.97|22.09|24.94|22.06|0
1647374890000|2022-03-15 20:08:10|24.97|22.09|24.97|22.09|24.97|22.09|24.94|22.06|0
1647374900000|2022-03-15 20:08:20|24.94|22.06|24.94|22.06|24.94|22.06|24.94|22.06|0
1647374910000|2022-03-15 20:08:30|24.91|22.03|24.91|22.03|24.91|22.03|24.88|22|0
1647374920000|2022-03-15 20:08:40|24.94|22.06|24.97|22.09|24.97|22.09|24.93|22.05|0
1647374930000|2022-03-15 20:08:50|24.94|22.06|24.85|21.97|24.94|22.06|24.85|21.97|0
1647374940000|2022-03-15 20:09:00|24.79|21.91|24.79|21.91|24.79|21.91|24.79|21.91|0
1647374950000|2022-03-15 20:09:10|24.85|21.97|24.76|21.88|24.85|21.97|24.76|21.88|0
1647374960000|2022-03-15 20:09:20|24.79|21.91|24.76|21.88|24.79|21.91|24.76|21.88|0
1647374970000|2022-03-15 20:09:30|24.73|21.85|24.73|21.85|24.73|21.85|24.73|21.85|0
1647374980000|2022-03-15 20:09:40|24.79|21.91|24.79|21.91|24.82|21.94|24.76|21.88|0
1647374990000|2022-03-15 20:09:50|24.82|21.94|24.85|21.97|24.85|21.97|24.82|21.94|0
1647375000000|2022-03-15 20:10:00|24.82|21.94|24.82|21.94|24.82|21.94|24.79|21.91|0
1647375010000|2022-03-15 20:10:10|24.85|21.97|24.88|22|24.91|22.03|24.85|21.97|0
1647375020000|2022-03-15 20:10:20|24.91|22.03|24.88|22|24.91|22.03|24.85|21.97|0
1647375030000|2022-03-15 20:10:30|24.91|22.03|24.93|22.05|24.97|22.09|24.88|22|0
1647375040000|2022-03-15 20:10:40|24.91|22.03|24.91|22.03|24.91|22.03|24.91|22.03|0
1647375050000|2022-03-15 20:10:50|24.88|22|24.88|22|24.88|22|24.88|22|0
1647375060000|2022-03-15 20:11:00|24.91|22.03|24.82|21.94|24.91|22.03|24.82|21.94|0
1647375070000|2022-03-15 20:11:10|24.88|22|24.85|21.97|24.88|22|24.85|21.97|0
1647375080000|2022-03-15 20:11:20|24.88|22|24.89|22.01|24.89|22.01|24.88|22|0
1647375090000|2022-03-15 20:11:30|24.86|21.98|24.82|21.94|24.86|21.98|24.82|21.94|0
1647375110000|2022-03-15 20:11:50|24.85|21.97|24.82|21.94|24.85|21.97|24.79|21.91|0
1647375120000|2022-03-15 20:12:00|24.79|21.91|24.82|21.94|24.82|21.94|24.79|21.91|0
1647375130000|2022-03-15 20:12:10|24.85|21.97|24.88|22|24.88|22|24.85|21.97|0
1647375140000|2022-03-15 20:12:20|24.86|21.98|24.85|21.97|24.86|21.98|24.85|21.97|0
1647375150000|2022-03-15 20:12:30|24.91|22.03|24.91|22.03|24.94|22.06|24.91|22.03|0
1647375160000|2022-03-15 20:12:40|25|22.12|25|22.12|25.02|22.14|25|22.12|0
1647375170000|2022-03-15 20:12:50|24.97|22.09|25.1|22.22|25.1|22.22|24.97|22.09|0
1647375180000|2022-03-15 20:13:00|25.05|22.17|25.13|22.25|25.13|22.25|25|22.12|0
1647375190000|2022-03-15 20:13:10|25.16|22.28|25.08|22.2|25.16|22.28|25.08|22.2|0
1647375200000|2022-03-15 20:13:20|25.07|22.19|25.11|22.23|25.11|22.23|25.07|22.19|0
1647375210000|2022-03-15 20:13:30|25.1|22.22|25.07|22.19|25.1|22.22|25.07|22.19|0
1647375220000|2022-03-15 20:13:40|25.04|22.16|25.1|22.22|25.1|22.22|25.04|22.16|0
1647375230000|2022-03-15 20:13:50|25.08|22.2|25.05|22.17|25.08|22.2|25.04|22.16|0
1647375240000|2022-03-15 20:14:00|25.02|22.14|24.93|22.05|25.02|22.14|24.91|22.03|0
1647375250000|2022-03-15 20:14:10|24.94|22.06|24.85|21.97|24.94|22.06|24.85|21.97|0
1647375260000|2022-03-15 20:14:20|24.86|21.98|24.72|21.84|24.86|21.98|24.72|21.84|0
1647375270000|2022-03-15 20:14:30|24.69|21.81|24.63|21.75|24.69|21.81|24.63|21.75|0
1647375280000|2022-03-15 20:14:40|24.72|21.84|24.69|21.81|24.72|21.84|24.69|21.81|0
1647375290000|2022-03-15 20:14:50|24.72|21.84|24.69|21.81|24.72|21.84|24.69|21.81|0
1647375310000|2022-03-15 20:15:10|24.95|21.59|24.98|21.62|24.98|21.62|24.95|21.59|0
1647375320000|2022-03-15 20:15:20|24.96|21.6|24.96|21.6|24.96|21.6|24.96|21.6|0
1647375330000|2022-03-15 20:15:30|24.98|21.62|25.01|21.65|25.03|21.67|24.98|21.62|0
1647375340000|2022-03-15 20:15:40|25.03|21.67|25.03|21.67|25.03|21.67|25.03|21.67|0
1647375350000|2022-03-15 20:15:50|25.04|21.68|25.03|21.67|25.04|21.68|25.03|21.67|0
1647375360000|2022-03-15 20:16:00|25.07|21.71|25.01|21.65|25.07|21.71|25.01|21.65|0
1647375370000|2022-03-15 20:16:10|25.04|21.68|25.07|21.71|25.07|21.71|25.04|21.68|0
1647375380000|2022-03-15 20:16:20|25.09|21.73|25.06|21.7|25.09|21.73|25.06|21.7|0
1647375390000|2022-03-15 20:16:30|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647375400000|2022-03-15 20:16:40|25.12|21.76|25.15|21.79|25.15|21.79|25.12|21.76|0
1647375410000|2022-03-15 20:16:50|25.24|21.88|25.24|21.88|25.27|21.91|25.24|21.88|0
1647375420000|2022-03-15 20:17:00|25.34|21.98|25.34|21.98|25.34|21.98|25.34|21.98|0
1647375430000|2022-03-15 20:17:10|25.37|22.01|25.37|22.01|25.37|22.01|25.34|21.98|0
1647375440000|2022-03-15 20:17:20|25.34|21.98|25.34|21.98|25.37|22.01|25.34|21.98|0
1647375450000|2022-03-15 20:17:30|25.31|21.95|25.34|21.98|25.34|21.98|25.31|21.95|0
1647375460000|2022-03-15 20:17:40|25.31|21.95|25.31|21.95|25.35|21.99|25.31|21.95|0
1647375470000|2022-03-15 20:17:50|25.37|22.01|25.4|22.04|25.4|22.04|25.35|21.99|0
1647375480000|2022-03-15 20:18:00|25.41|22.05|25.46|22.1|25.46|22.1|25.41|22.05|0
1647375500000|2022-03-15 20:18:20|25.43|22.07|25.43|22.07|25.43|22.07|25.43|22.07|0
1647375510000|2022-03-15 20:18:30|25.35|21.99|25.34|21.98|25.35|21.99|25.34|21.98|0
1647375520000|2022-03-15 20:18:40|25.32|21.96|25.3|21.94|25.32|21.96|25.3|21.94|0
1647375530000|2022-03-15 20:18:50|25.34|21.98|25.32|21.96|25.34|21.98|25.32|21.96|0
1647375540000|2022-03-15 20:19:00|25.3|21.94|25.3|21.94|25.34|21.98|25.3|21.94|0
1647375550000|2022-03-15 20:19:10|25.32|21.96|25.3|21.94|25.32|21.96|25.3|21.94|0
1647375560000|2022-03-15 20:19:20|25.27|21.91|25.27|21.91|25.27|21.91|25.27|21.91|0
1647375570000|2022-03-15 20:19:30|25.3|21.94|25.3|21.94|25.3|21.94|25.3|21.94|0
1647375580000|2022-03-15 20:19:40|25.27|21.91|25.27|21.91|25.27|21.91|25.27|21.91|0
1647375590000|2022-03-15 20:19:50|25.29|21.93|25.3|21.94|25.3|21.94|25.29|21.93|0
1647375600000|2022-03-15 20:20:00|25.29|21.93|25.3|21.94|25.3|21.94|25.29|21.93|0
1647375610000|2022-03-15 20:20:10|25.27|21.91|25.34|21.98|25.34|21.98|25.27|21.91|0
1647375630000|2022-03-15 20:20:30|25.3|21.94|25.27|21.91|25.3|21.94|25.27|21.91|0
1647375650000|2022-03-15 20:20:50|25.3|21.94|25.27|21.91|25.3|21.94|25.27|21.91|0
1647375660000|2022-03-15 20:21:00|25.3|21.94|25.37|22.01|25.37|22.01|25.3|21.94|0
1647375670000|2022-03-15 20:21:10|25.38|22.02|25.4|22.04|25.4|22.04|25.38|22.02|0
1647375680000|2022-03-15 20:21:20|25.37|22.01|25.38|22.02|25.38|22.02|25.37|22.01|0
1647375690000|2022-03-15 20:21:30|25.37|22.01|25.41|22.05|25.41|22.05|25.37|22.01|0
1647375700000|2022-03-15 20:21:40|25.43|22.07|25.44|22.08|25.46|22.1|25.43|22.07|0
1647375710000|2022-03-15 20:21:50|25.46|22.1|25.44|22.08|25.46|22.1|25.44|22.08|0
1647375720000|2022-03-15 20:22:00|25.43|22.07|25.46|22.1|25.46|22.1|25.43|22.07|0
1647375730000|2022-03-15 20:22:10|25.43|22.07|25.46|22.1|25.46|22.1|25.43|22.07|0
1647375740000|2022-03-15 20:22:20|25.43|22.07|25.43|22.07|25.44|22.08|25.43|22.07|0
1647375750000|2022-03-15 20:22:30|25.34|21.98|25.34|21.98|25.34|21.98|25.34|21.98|0
1647375770000|2022-03-15 20:22:50|25.38|22.02|25.43|22.07|25.43|22.07|25.35|21.99|0
1647375780000|2022-03-15 20:23:00|25.41|22.05|25.41|22.05|25.41|22.05|25.41|22.05|0
1647375790000|2022-03-15 20:23:10|25.4|22.04|25.4|22.04|25.4|22.04|25.4|22.04|0
1647375800000|2022-03-15 20:23:20|25.38|22.02|25.46|22.1|25.46|22.1|25.38|22.02|0
1647375810000|2022-03-15 20:23:30|25.4|22.04|25.4|22.04|25.41|22.05|25.4|22.04|0
1647375820000|2022-03-15 20:23:40|25.33|21.97|25.33|21.97|25.33|21.97|25.33|21.97|0
1647375830000|2022-03-15 20:23:50|25.35|21.99|25.37|22.01|25.37|22.01|25.35|21.99|0
1647375840000|2022-03-15 20:24:00|25.33|21.97|25.33|21.97|25.33|21.97|25.33|21.97|0
1647375860000|2022-03-15 20:24:20|25.37|22.01|25.37|22.01|25.37|22.01|25.37|22.01|0
1647375880000|2022-03-15 20:24:40|25.4|22.04|25.37|22.01|25.4|22.04|25.35|21.99|0
1647375900000|2022-03-15 20:25:00|25.33|21.97|25.37|22.01|25.37|22.01|25.33|21.97|0
1647375910000|2022-03-15 20:25:10|25.35|21.99|25.33|21.97|25.35|21.99|25.33|21.97|0
1647375920000|2022-03-15 20:25:20|25.37|22.01|25.37|22.01|25.37|22.01|25.37|22.01|0
1647375930000|2022-03-15 20:25:30|25.4|22.04|25.4|22.04|25.4|22.04|25.4|22.04|0
1647375940000|2022-03-15 20:25:40|25.38|22.02|25.37|22.01|25.4|22.04|25.37|22.01|0
1647375980000|2022-03-15 20:26:20|25.3|21.94|25.3|21.94|25.3|21.94|25.3|21.94|0
1647375990000|2022-03-15 20:26:30|25.29|21.93|25.3|21.94|25.3|21.94|25.27|21.91|0
1647376000000|2022-03-15 20:26:40|25.32|21.96|25.27|21.91|25.33|21.97|25.27|21.91|0
1647376010000|2022-03-15 20:26:50|25.29|21.93|25.3|21.94|25.3|21.94|25.29|21.93|0
1647376020000|2022-03-15 20:27:00|25.27|21.91|25.24|21.88|25.27|21.91|25.24|21.88|0
1647376040000|2022-03-15 20:27:20|25.21|21.85|25.24|21.88|25.24|21.88|25.21|21.85|0
1647376050000|2022-03-15 20:27:30|25.29|21.93|25.3|21.94|25.32|21.96|25.29|21.93|0
1647376060000|2022-03-15 20:27:40|25.32|21.96|25.33|21.97|25.33|21.97|25.32|21.96|0
1647376070000|2022-03-15 20:27:50|25.35|21.99|25.36|22|25.36|22|25.35|21.99|0
1647376080000|2022-03-15 20:28:00|25.29|21.93|25.3|21.94|25.3|21.94|25.29|21.93|0
1647376100000|2022-03-15 20:28:20|25.29|21.93|25.29|21.93|25.29|21.93|25.29|21.93|0
1647376110000|2022-03-15 20:28:30|25.3|21.94|25.3|21.94|25.3|21.94|25.3|21.94|0
1647376120000|2022-03-15 20:28:40|25.29|21.93|25.29|21.93|25.29|21.93|25.29|21.93|0
1647376130000|2022-03-15 20:28:50|25.24|21.88|25.25|21.89|25.27|21.91|25.24|21.88|0
1647376140000|2022-03-15 20:29:00|25.24|21.88|25.24|21.88|25.24|21.88|25.24|21.88|0
1647376150000|2022-03-15 20:29:10|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647376160000|2022-03-15 20:29:20|25.24|21.88|25.25|21.89|25.25|21.89|25.24|21.88|0
1647376170000|2022-03-15 20:29:30|25.24|21.88|25.24|21.88|25.24|21.88|25.24|21.88|0
1647376180000|2022-03-15 20:29:40|25.22|21.86|25.18|21.82|25.22|21.86|25.18|21.82|0
1647376200000|2022-03-15 20:30:00|25.22|21.86|25.21|21.85|25.22|21.86|25.19|21.83|0
1647376210000|2022-03-15 20:30:10|25.22|21.86|25.25|21.89|25.25|21.89|25.21|21.85|0
1647376220000|2022-03-15 20:30:20|25.18|21.82|25.13|21.77|25.18|21.82|25.13|21.77|0
1647376230000|2022-03-15 20:30:30|25.16|21.8|25.16|21.8|25.16|21.8|25.15|21.79|0
1647376240000|2022-03-15 20:30:40|25.18|21.82|25.16|21.8|25.18|21.82|25.16|21.8|0
1647376250000|2022-03-15 20:30:50|25.18|21.82|25.21|21.85|25.21|21.85|25.18|21.82|0
1647376260000|2022-03-15 20:31:00|25.27|21.91|25.24|21.88|25.27|21.91|25.24|21.88|0
1647376270000|2022-03-15 20:31:10|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647376280000|2022-03-15 20:31:20|25.24|21.88|25.24|21.88|25.27|21.91|25.24|21.88|0
1647376290000|2022-03-15 20:31:30|25.27|21.91|25.22|21.86|25.27|21.91|25.22|21.86|0
1647376300000|2022-03-15 20:31:40|25.24|21.88|25.18|21.82|25.24|21.88|25.18|21.82|0
1647376310000|2022-03-15 20:31:50|25.08|21.72|25.05|21.69|25.08|21.72|25.05|21.69|0
1647376320000|2022-03-15 20:32:00|25.11|21.75|25.14|21.78|25.14|21.78|25.11|21.75|0
1647376330000|2022-03-15 20:32:10|25.18|21.82|25.27|21.91|25.27|21.91|25.18|21.82|0
1647376340000|2022-03-15 20:32:20|25.21|21.85|25.21|21.85|25.21|21.85|25.19|21.83|0
1647376350000|2022-03-15 20:32:30|25.19|21.83|25.19|21.83|25.21|21.85|25.19|21.83|0
1647376360000|2022-03-15 20:32:40|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647376370000|2022-03-15 20:32:50|25.18|21.82|25.18|21.82|25.19|21.83|25.18|21.82|0
1647376380000|2022-03-15 20:33:00|25.13|21.77|25.11|21.75|25.13|21.77|25.11|21.75|0
1647376390000|2022-03-15 20:33:10|25.14|21.78|25.16|21.8|25.16|21.8|25.14|21.78|0
1647376400000|2022-03-15 20:33:20|25.18|21.82|25.19|21.83|25.19|21.83|25.16|21.8|0
1647376410000|2022-03-15 20:33:30|25.21|21.85|25.21|21.85|25.21|21.85|25.19|21.83|0
1647376420000|2022-03-15 20:33:40|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647376430000|2022-03-15 20:33:50|25.21|21.85|25.19|21.83|25.22|21.86|25.19|21.83|0
1647376440000|2022-03-15 20:34:00|25.14|21.78|25.13|21.77|25.14|21.78|25.11|21.75|0
1647376450000|2022-03-15 20:34:10|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647376460000|2022-03-15 20:34:20|25.13|21.77|25.08|21.72|25.13|21.77|25.08|21.72|0
1647376470000|2022-03-15 20:34:30|25.11|21.75|25.14|21.78|25.14|21.78|25.11|21.75|0
1647376480000|2022-03-15 20:34:40|25.21|21.85|25.21|21.85|25.22|21.86|25.21|21.85|0
1647376490000|2022-03-15 20:34:50|25.19|21.83|25.21|21.85|25.21|21.85|25.19|21.83|0
1647376510000|2022-03-15 20:35:10|25.24|21.88|25.24|21.88|25.24|21.88|25.24|21.88|0
1647376520000|2022-03-15 20:35:20|25.22|21.86|25.22|21.86|25.24|21.88|25.22|21.86|0
1647376530000|2022-03-15 20:35:30|25.24|21.88|25.24|21.88|25.24|21.88|25.24|21.88|0
1647376540000|2022-03-15 20:35:40|25.22|21.86|25.25|21.89|25.27|21.91|25.22|21.86|0
1647376550000|2022-03-15 20:35:50|25.27|21.91|25.17|21.81|25.27|21.91|25.17|21.81|0
1647376560000|2022-03-15 20:36:00|25.21|21.85|25.25|21.89|25.27|21.91|25.21|21.85|0
1647376570000|2022-03-15 20:36:10|25.27|21.91|25.27|21.91|25.27|21.91|25.27|21.91|0
1647376580000|2022-03-15 20:36:20|25.24|21.88|25.24|21.88|25.24|21.88|25.24|21.88|0
1647376600000|2022-03-15 20:36:40|25.33|21.97|25.33|21.97|25.33|21.97|25.33|21.97|0
1647376610000|2022-03-15 20:36:50|25.36|22|25.33|21.97|25.36|22|25.33|21.97|0
1647376620000|2022-03-15 20:37:00|25.3|21.94|25.31|21.95|25.31|21.95|25.3|21.94|0
1647376630000|2022-03-15 20:37:10|25.3|21.94|25.33|21.97|25.33|21.97|25.3|21.94|0
1647376640000|2022-03-15 20:37:20|25.31|21.95|25.33|21.97|25.33|21.97|25.3|21.94|0
1647376650000|2022-03-15 20:37:30|25.36|22|25.36|22|25.36|22|25.36|22|0
1647376660000|2022-03-15 20:37:40|25.3|21.94|25.33|21.97|25.33|21.97|25.3|21.94|0
1647376670000|2022-03-15 20:37:50|25.39|22.03|25.39|22.03|25.39|22.03|25.39|22.03|0
1647376680000|2022-03-15 20:38:00|25.42|22.06|25.42|22.06|25.44|22.08|25.42|22.06|0
1647376690000|2022-03-15 20:38:10|25.44|22.08|25.41|22.05|25.44|22.08|25.41|22.05|0
1647376700000|2022-03-15 20:38:20|25.42|22.06|25.44|22.08|25.44|22.08|25.42|22.06|0
1647376710000|2022-03-15 20:38:30|25.46|22.1|25.46|22.1|25.49|22.13|25.46|22.1|0
1647376750000|2022-03-15 20:39:10|25.47|22.11|25.46|22.1|25.47|22.11|25.46|22.1|0
1647376760000|2022-03-15 20:39:20|25.49|22.13|25.52|22.16|25.52|22.16|25.49|22.13|0
1647376770000|2022-03-15 20:39:30|25.49|22.13|25.58|22.22|25.58|22.22|25.46|22.1|0
1647376780000|2022-03-15 20:39:40|25.61|22.25|25.61|22.25|25.61|22.25|25.61|22.25|0
1647376800000|2022-03-15 20:40:00|25.58|22.22|25.61|22.25|25.61|22.25|25.58|22.22|0
1647376810000|2022-03-15 20:40:10|25.58|22.22|25.58|22.22|25.58|22.22|25.58|22.22|0
1647376820000|2022-03-15 20:40:20|25.61|22.25|25.64|22.28|25.64|22.28|25.61|22.25|0
1647376830000|2022-03-15 20:40:30|25.66|22.3|25.61|22.25|25.66|22.3|25.61|22.25|0
1647376840000|2022-03-15 20:40:40|25.6|22.24|25.68|22.32|25.68|22.32|25.6|22.24|0
1647376850000|2022-03-15 20:40:50|25.64|22.28|25.64|22.28|25.68|22.32|25.64|22.28|0
1647376870000|2022-03-15 20:41:10|25.61|22.25|25.66|22.3|25.66|22.3|25.61|22.25|0
1647376880000|2022-03-15 20:41:20|25.68|22.32|25.64|22.28|25.68|22.32|25.64|22.28|0
1647376900000|2022-03-15 20:41:40|25.61|22.25|25.61|22.25|25.61|22.25|25.61|22.25|0
1647376910000|2022-03-15 20:41:50|25.64|22.28|25.64|22.28|25.64|22.28|25.64|22.28|0
1647376920000|2022-03-15 20:42:00|25.61|22.25|25.61|22.25|25.61|22.25|25.61|22.25|0
1647376930000|2022-03-15 20:42:10|25.6|22.24|25.58|22.22|25.6|22.24|25.58|22.22|0
1647376940000|2022-03-15 20:42:20|25.52|22.16|25.52|22.16|25.52|22.16|25.52|22.16|0
1647376960000|2022-03-15 20:42:40|25.55|22.19|25.55|22.19|25.55|22.19|25.55|22.19|0
1647376970000|2022-03-15 20:42:50|25.52|22.16|25.52|22.16|25.52|22.16|25.52|22.16|0
1647376980000|2022-03-15 20:43:00|25.5|22.14|25.58|22.22|25.58|22.22|25.49|22.13|0
1647376990000|2022-03-15 20:43:10|25.55|22.19|25.39|22.03|25.55|22.19|25.39|22.03|0
1647377000000|2022-03-15 20:43:20|25.36|22|25.49|22.13|25.49|22.13|25.36|22|0
1647377010000|2022-03-15 20:43:30|25.44|22.08|25.44|22.08|25.44|22.08|25.44|22.08|0
1647377020000|2022-03-15 20:43:40|25.45|22.09|25.42|22.06|25.47|22.11|25.42|22.06|0
1647377030000|2022-03-15 20:43:50|25.55|22.19|25.52|22.16|25.56|22.2|25.52|22.16|0
1647377040000|2022-03-15 20:44:00|25.5|22.14|25.58|22.22|25.58|22.22|25.5|22.14|0
1647377050000|2022-03-15 20:44:10|25.61|22.25|25.61|22.25|25.61|22.25|25.61|22.25|0
1647377060000|2022-03-15 20:44:20|25.58|22.22|25.58|22.22|25.58|22.22|25.58|22.22|0
1647377080000|2022-03-15 20:44:40|25.55|22.19|25.52|22.16|25.55|22.19|25.52|22.16|0
1647377090000|2022-03-15 20:44:50|25.55|22.19|25.56|22.2|25.56|22.2|25.55|22.19|0
1647377100000|2022-03-15 20:45:00|25.6|22.24|25.58|22.22|25.6|22.24|25.58|22.22|0
1647377110000|2022-03-15 20:45:10|25.55|22.19|25.55|22.19|25.55|22.19|25.55|22.19|0
1647377120000|2022-03-15 20:45:20|25.58|22.22|25.6|22.24|25.6|22.24|25.58|22.22|0
1647377130000|2022-03-15 20:45:30|25.58|22.22|25.55|22.19|25.58|22.22|25.55|22.19|0
1647377140000|2022-03-15 20:45:40|25.64|22.28|25.61|22.25|25.64|22.28|25.61|22.25|0
1647377150000|2022-03-15 20:45:50|25.58|22.22|25.58|22.22|25.58|22.22|25.58|22.22|0
1647377160000|2022-03-15 20:46:00|25.52|22.16|25.52|22.16|25.52|22.16|25.52|22.16|0
1647377170000|2022-03-15 20:46:10|25.58|22.22|25.56|22.2|25.58|22.22|25.55|22.19|0
1647377180000|2022-03-15 20:46:20|25.55|22.19|25.55|22.19|25.55|22.19|25.55|22.19|0
1647377200000|2022-03-15 20:46:40|25.56|22.2|25.56|22.2|25.56|22.2|25.56|22.2|0
1647377210000|2022-03-15 20:46:50|25.55|22.19|25.52|22.16|25.55|22.19|25.52|22.16|0
1647377220000|2022-03-15 20:47:00|25.48|22.12|25.52|22.16|25.52|22.16|25.45|22.09|0
1647377240000|2022-03-15 20:47:20|25.48|22.12|25.52|22.16|25.52|22.16|25.48|22.12|0
1647377260000|2022-03-15 20:47:40|25.47|22.11|25.47|22.11|25.48|22.12|25.47|22.11|0
1647377270000|2022-03-15 20:47:50|25.48|22.12|25.48|22.12|25.48|22.12|25.48|22.12|0
1647377280000|2022-03-15 20:48:00|25.45|22.09|25.42|22.06|25.45|22.09|25.42|22.06|0
1647377290000|2022-03-15 20:48:10|25.45|22.09|25.44|22.08|25.45|22.09|25.44|22.08|0
1647377300000|2022-03-15 20:48:20|25.42|22.06|25.44|22.08|25.44|22.08|25.41|22.05|0
1647377310000|2022-03-15 20:48:30|25.45|22.09|25.47|22.11|25.47|22.11|25.44|22.08|0
1647377320000|2022-03-15 20:48:40|25.48|22.12|25.52|22.16|25.52|22.16|25.48|22.12|0
1647377330000|2022-03-15 20:48:50|25.5|22.14|25.5|22.14|25.52|22.16|25.5|22.14|0
1647377340000|2022-03-15 20:49:00|25.48|22.12|25.5|22.14|25.5|22.14|25.48|22.12|0
1647377350000|2022-03-15 20:49:10|25.52|22.16|25.52|22.16|25.52|22.16|25.52|22.16|0
1647377360000|2022-03-15 20:49:20|25.53|22.17|25.52|22.16|25.53|22.17|25.52|22.16|0
1647377370000|2022-03-15 20:49:30|25.61|22.25|25.58|22.22|25.61|22.25|25.58|22.22|0
1647377380000|2022-03-15 20:49:40|25.59|22.23|25.58|22.22|25.61|22.25|25.58|22.22|0
1647377400000|2022-03-15 20:50:00|25.53|22.17|25.56|22.2|25.56|22.2|25.48|22.12|0
1647377410000|2022-03-15 20:50:10|25.52|22.16|25.47|22.11|25.52|22.16|25.45|22.09|0
1647377420000|2022-03-15 20:50:20|25.44|22.08|25.45|22.09|25.45|22.09|25.44|22.08|0
1647377440000|2022-03-15 20:50:40|25.42|22.06|25.45|22.09|25.45|22.09|25.42|22.06|0
1647377450000|2022-03-15 20:50:50|25.44|22.08|25.4|22.04|25.44|22.08|25.4|22.04|0
1647377460000|2022-03-15 20:51:00|25.42|22.06|25.37|22.01|25.42|22.06|25.37|22.01|0
1647377470000|2022-03-15 20:51:10|25.39|22.03|25.45|22.09|25.47|22.11|25.39|22.03|0
1647377480000|2022-03-15 20:51:20|25.48|22.12|25.48|22.12|25.48|22.12|25.47|22.11|0
1647377500000|2022-03-15 20:51:40|25.47|22.11|25.48|22.12|25.48|22.12|25.47|22.11|0
1647377510000|2022-03-15 20:51:50|25.51|22.15|25.45|22.09|25.51|22.15|25.45|22.09|0
1647377520000|2022-03-15 20:52:00|25.44|22.08|25.45|22.09|25.45|22.09|25.42|22.06|0
1647377530000|2022-03-15 20:52:10|25.48|22.12|25.44|22.08|25.48|22.12|25.44|22.08|0
1647377540000|2022-03-15 20:52:20|25.42|22.06|25.48|22.12|25.48|22.12|25.42|22.06|0
1647377550000|2022-03-15 20:52:30|25.51|22.15|25.51|22.15|25.55|22.19|25.51|22.15|0
1647377560000|2022-03-15 20:52:40|25.48|22.12|25.45|22.09|25.48|22.12|25.45|22.09|0
1647377570000|2022-03-15 20:52:50|25.44|22.08|25.45|22.09|25.45|22.09|25.44|22.08|0
1647377590000|2022-03-15 20:53:10|25.44|22.08|25.44|22.08|25.44|22.08|25.44|22.08|0
1647377600000|2022-03-15 20:53:20|25.45|22.09|25.45|22.09|25.45|22.09|25.45|22.09|0
1647377610000|2022-03-15 20:53:30|25.44|22.08|25.44|22.08|25.44|22.08|25.44|22.08|0
1647377620000|2022-03-15 20:53:40|25.42|22.06|25.48|22.12|25.48|22.12|25.42|22.06|0
1647377630000|2022-03-15 20:53:50|25.42|22.06|25.45|22.09|25.45|22.09|25.42|22.06|0
1647377640000|2022-03-15 20:54:00|25.43|22.07|25.42|22.06|25.43|22.07|25.42|22.06|0
1647377650000|2022-03-15 20:54:10|25.48|22.12|25.48|22.12|25.48|22.12|25.48|22.12|0
1647377660000|2022-03-15 20:54:20|25.43|22.07|25.42|22.06|25.43|22.07|25.42|22.06|0
1647377680000|2022-03-15 20:54:40|25.39|22.03|25.39|22.03|25.39|22.03|25.39|22.03|0
1647377700000|2022-03-15 20:55:00|25.42|22.06|25.42|22.06|25.42|22.06|25.42|22.06|0
1647377710000|2022-03-15 20:55:10|25.4|22.04|25.4|22.04|25.4|22.04|25.4|22.04|0
1647377720000|2022-03-15 20:55:20|25.39|22.03|25.39|22.03|25.39|22.03|25.39|22.03|0
1647377730000|2022-03-15 20:55:30|25.42|22.06|25.42|22.06|25.42|22.06|25.42|22.06|0
1647377750000|2022-03-15 20:55:50|25.36|22|25.48|22.12|25.48|22.12|25.36|22|0
1647377760000|2022-03-15 20:56:00|25.45|22.09|25.45|22.09|25.45|22.09|25.45|22.09|0
1647377770000|2022-03-15 20:56:10|25.51|22.15|25.51|22.15|25.51|22.15|25.51|22.15|0
1647377780000|2022-03-15 20:56:20|25.5|22.14|25.48|22.12|25.5|22.14|25.48|22.12|0
1647377790000|2022-03-15 20:56:30|25.47|22.11|25.47|22.11|25.47|22.11|25.47|22.11|0
1647377800000|2022-03-15 20:56:40|25.45|22.09|25.42|22.06|25.45|22.09|25.42|22.06|0
1647377810000|2022-03-15 20:56:50|25.39|22.03|25.39|22.03|25.39|22.03|25.39|22.03|0
1647377820000|2022-03-15 20:57:00|25.36|22|25.32|21.96|25.36|22|25.32|21.96|0
1647377830000|2022-03-15 20:57:10|25.29|21.93|25.26|21.9|25.29|21.93|25.26|21.9|0
1647377840000|2022-03-15 20:57:20|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647377870000|2022-03-15 20:57:50|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647377880000|2022-03-15 20:58:00|25.17|21.81|25.17|21.81|25.18|21.82|25.17|21.81|0
1647377900000|2022-03-15 20:58:20|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647377930000|2022-03-15 20:58:50|25.11|21.75|25.15|21.79|25.17|21.81|25.11|21.75|0
1647377940000|2022-03-15 20:59:00|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647377990000|2022-03-15 20:59:50|25.12|21.76|25.18|21.82|25.18|21.82|25.12|21.76|0
1647378000000|2022-03-15 21:00:00|25.15|21.79|25.08|21.72|25.17|21.81|25.08|21.72|0
1647378010000|2022-03-15 21:00:10|25.1|21.74|25.1|21.74|25.1|21.74|25.1|21.74|0
1647378040000|2022-03-15 21:00:40|25.11|21.75|25.1|21.74|25.11|21.75|25.1|21.74|0
1647378050000|2022-03-15 21:00:50|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647378060000|2022-03-15 21:01:00|25.19|21.83|25.2|21.84|25.2|21.84|25.19|21.83|0
1647378080000|2022-03-15 21:01:20|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647378090000|2022-03-15 21:01:30|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647378100000|2022-03-15 21:01:40|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647378130000|2022-03-15 21:02:10|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647378160000|2022-03-15 21:02:40|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647378210000|2022-03-15 21:03:30|25.2|21.84|25.21|21.85|25.21|21.85|25.2|21.84|0
1647378220000|2022-03-15 21:03:40|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647378250000|2022-03-15 21:04:10|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647378260000|2022-03-15 21:04:20|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647378270000|2022-03-15 21:04:30|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647378290000|2022-03-15 21:04:50|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647378400000|2022-03-15 21:06:40|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647378440000|2022-03-15 21:07:20|25.22|21.86|25.23|21.87|25.23|21.87|25.22|21.86|0
1647378470000|2022-03-15 21:07:50|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647378480000|2022-03-15 21:08:00|25.16|21.8|25.15|21.79|25.16|21.8|25.15|21.79|0
1647378500000|2022-03-15 21:08:20|25.08|21.72|25.08|21.72|25.08|21.72|25.08|21.72|0
1647378510000|2022-03-15 21:08:30|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647378610000|2022-03-15 21:10:10|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647378630000|2022-03-15 21:10:30|25.13|21.77|25.13|21.77|25.13|21.77|25.13|21.77|0
1647378650000|2022-03-15 21:10:50|25.15|21.79|25.15|21.79|25.16|21.8|25.15|21.79|0
1647378670000|2022-03-15 21:11:10|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647378740000|2022-03-15 21:12:20|25.17|21.81|25.17|21.81|25.17|21.81|25.17|21.81|0
1647378800000|2022-03-15 21:13:20|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647378880000|2022-03-15 21:14:40|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647378970000|2022-03-15 21:16:10|25.24|21.88|25.21|21.85|25.24|21.88|25.21|21.85|0
1647379000000|2022-03-15 21:16:40|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647379030000|2022-03-15 21:17:10|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647379040000|2022-03-15 21:17:20|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647379110000|2022-03-15 21:18:30|25.23|21.87|25.2|21.84|25.23|21.87|25.2|21.84|0
1647379120000|2022-03-15 21:18:40|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647379190000|2022-03-15 21:19:50|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647379200000|2022-03-15 21:20:00|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647379210000|2022-03-15 21:20:10|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647379220000|2022-03-15 21:20:20|25.13|21.77|25.13|21.77|25.13|21.77|25.13|21.77|0
1647379250000|2022-03-15 21:20:50|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647379280000|2022-03-15 21:21:20|25.15|21.79|25.12|21.76|25.15|21.79|25.12|21.76|0
1647379290000|2022-03-15 21:21:30|25.11|21.75|25.12|21.76|25.12|21.76|25.11|21.75|0
1647379300000|2022-03-15 21:21:40|25.11|21.75|25.12|21.76|25.12|21.76|25.11|21.75|0
1647379310000|2022-03-15 21:21:50|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647379320000|2022-03-15 21:22:00|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647379330000|2022-03-15 21:22:10|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647379410000|2022-03-15 21:23:30|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647379460000|2022-03-15 21:24:20|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647379530000|2022-03-15 21:25:30|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647379610000|2022-03-15 21:26:50|25.17|21.81|25.17|21.81|25.17|21.81|25.17|21.81|0
1647379620000|2022-03-15 21:27:00|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647379630000|2022-03-15 21:27:10|25.17|21.81|25.15|21.79|25.17|21.81|25.15|21.79|0
1647379670000|2022-03-15 21:27:50|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647379740000|2022-03-15 21:29:00|25.24|21.88|25.24|21.88|25.24|21.88|25.24|21.88|0
1647379750000|2022-03-15 21:29:10|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647379780000|2022-03-15 21:29:40|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647379790000|2022-03-15 21:29:50|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647379980000|2022-03-15 21:33:00|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647379990000|2022-03-15 21:33:10|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647380210000|2022-03-15 21:36:50|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647380280000|2022-03-15 21:38:00|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647380360000|2022-03-15 21:39:20|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647380480000|2022-03-15 21:41:20|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647380490000|2022-03-15 21:41:30|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647380570000|2022-03-15 21:42:50|25.19|21.83|25.18|21.82|25.19|21.83|25.18|21.82|0
1647380650000|2022-03-15 21:44:10|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647380720000|2022-03-15 21:45:20|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647380730000|2022-03-15 21:45:30|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647380740000|2022-03-15 21:45:40|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647380780000|2022-03-15 21:46:20|25.19|21.83|25.17|21.81|25.19|21.83|25.17|21.81|0
1647380790000|2022-03-15 21:46:30|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647380860000|2022-03-15 21:47:40|25.17|21.81|25.17|21.81|25.17|21.81|25.17|21.81|0
1647380940000|2022-03-15 21:49:00|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647380950000|2022-03-15 21:49:10|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647381290000|2022-03-15 21:54:50|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647381420000|2022-03-15 21:57:00|25.16|21.8|25.17|21.81|25.17|21.81|25.16|21.8|0
1647381490000|2022-03-15 21:58:10|25.13|21.77|25.13|21.77|25.13|21.77|25.13|21.77|0
1647381550000|2022-03-15 21:59:10|25.16|21.8|25.13|21.77|25.16|21.8|25.13|21.77|0
1647381560000|2022-03-15 21:59:20|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647381590000|2022-03-15 21:59:50|25.17|21.81|25.19|21.83|25.19|21.83|25.17|21.81|0
1647381600000|2022-03-15 22:00:00|25.41|22.05|25.13|21.77|25.41|22.05|25.13|21.77|0
1647381610000|2022-03-15 22:00:10|25.15|21.79|25.21|21.85|25.24|21.88|25.15|21.79|0
1647381620000|2022-03-15 22:00:20|25.18|21.82|25.12|21.76|25.18|21.82|25.12|21.76|0
1647381630000|2022-03-15 22:00:30|25.15|21.79|25.2|21.84|25.2|21.84|25.15|21.79|0
1647381640000|2022-03-15 22:00:40|25.21|21.85|25.23|21.87|25.23|21.87|25.21|21.85|0
1647381650000|2022-03-15 22:00:50|25.21|21.85|25.21|21.85|25.24|21.88|25.21|21.85|0
1647381660000|2022-03-15 22:01:00|25.24|21.88|25.2|21.84|25.24|21.88|25.2|21.84|0
1647381670000|2022-03-15 22:01:10|25.21|21.85|25.26|21.9|25.26|21.9|25.21|21.85|0
1647381680000|2022-03-15 22:01:20|25.24|21.88|25.18|21.82|25.24|21.88|25.18|21.82|0
1647381690000|2022-03-15 22:01:30|25.15|21.79|25.16|21.8|25.21|21.85|25.15|21.79|0
1647381700000|2022-03-15 22:01:40|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647381710000|2022-03-15 22:01:50|25.16|21.8|25.18|21.82|25.2|21.84|25.16|21.8|0
1647381720000|2022-03-15 22:02:00|25.12|21.76|25.09|21.73|25.12|21.76|25.09|21.73|0
1647381730000|2022-03-15 22:02:10|25.29|21.93|25.26|21.9|25.29|21.93|25.19|21.83|0
1647381740000|2022-03-15 22:02:20|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647381750000|2022-03-15 22:02:30|25.23|21.87|25.21|21.85|25.23|21.87|25.21|21.85|0
1647381760000|2022-03-15 22:02:40|25.19|21.83|25.18|21.82|25.19|21.83|25.18|21.82|0
1647381770000|2022-03-15 22:02:50|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647381780000|2022-03-15 22:03:00|25.13|21.77|25.21|21.85|25.21|21.85|25.13|21.77|0
1647381790000|2022-03-15 22:03:10|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647381800000|2022-03-15 22:03:20|25.18|21.82|25.18|21.82|25.18|21.82|25.16|21.8|0
1647381810000|2022-03-15 22:03:30|25.12|21.76|25.15|21.79|25.15|21.79|25.12|21.76|0
1647381820000|2022-03-15 22:03:40|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647381840000|2022-03-15 22:04:00|25.09|21.73|25.09|21.73|25.09|21.73|25.09|21.73|0
1647381850000|2022-03-15 22:04:10|25.12|21.76|25.12|21.76|25.15|21.79|25.12|21.76|0
1647381860000|2022-03-15 22:04:20|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647381890000|2022-03-15 22:04:50|25.12|21.76|25.1|21.74|25.12|21.76|25.1|21.74|0
1647381900000|2022-03-15 22:05:00|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647381920000|2022-03-15 22:05:20|25.09|21.73|25.09|21.73|25.09|21.73|25.09|21.73|0
1647381990000|2022-03-15 22:06:30|25.05|21.69|25.05|21.69|25.05|21.69|25.05|21.69|0
1647382000000|2022-03-15 22:06:40|24.99|21.63|24.93|21.57|24.99|21.63|24.93|21.57|0
1647382010000|2022-03-15 22:06:50|24.9|21.54|24.87|21.51|24.9|21.54|24.84|21.48|0
1647382020000|2022-03-15 22:07:00|24.9|21.54|24.9|21.54|24.93|21.57|24.9|21.54|0
1647382030000|2022-03-15 22:07:10|24.93|21.57|24.93|21.57|24.93|21.57|24.9|21.54|0
1647382040000|2022-03-15 22:07:20|24.9|21.54|24.9|21.54|24.9|21.54|24.9|21.54|0
1647382050000|2022-03-15 22:07:30|24.88|21.52|24.9|21.54|24.9|21.54|24.88|21.52|0
1647382060000|2022-03-15 22:07:40|24.87|21.51|24.84|21.48|24.9|21.54|24.84|21.48|0
1647382070000|2022-03-15 22:07:50|24.9|21.54|24.87|21.51|24.9|21.54|24.87|21.51|0
1647382080000|2022-03-15 22:08:00|24.81|21.45|24.84|21.48|24.84|21.48|24.81|21.45|0
1647382090000|2022-03-15 22:08:10|24.81|21.45|24.84|21.48|24.87|21.51|24.81|21.45|0
1647382110000|2022-03-15 22:08:30|24.82|21.46|24.9|21.54|24.9|21.54|24.82|21.46|0
1647382120000|2022-03-15 22:08:40|24.87|21.51|24.87|21.51|24.87|21.51|24.85|21.49|0
1647382130000|2022-03-15 22:08:50|24.84|21.48|24.9|21.54|24.9|21.54|24.84|21.48|0
1647382140000|2022-03-15 22:09:00|24.87|21.51|24.87|21.51|24.87|21.51|24.87|21.51|0
1647382150000|2022-03-15 22:09:10|24.9|21.54|24.9|21.54|24.9|21.54|24.9|21.54|0
1647382160000|2022-03-15 22:09:20|24.93|21.57|24.9|21.54|24.93|21.57|24.9|21.54|0
1647382170000|2022-03-15 22:09:30|24.87|21.51|24.87|21.51|24.87|21.51|24.87|21.51|0
1647382180000|2022-03-15 22:09:40|24.9|21.54|24.88|21.52|24.9|21.54|24.88|21.52|0
1647382190000|2022-03-15 22:09:50|24.9|21.54|24.9|21.54|24.9|21.54|24.9|21.54|0
1647382230000|2022-03-15 22:10:30|24.88|21.52|24.9|21.54|24.9|21.54|24.88|21.52|0
1647382250000|2022-03-15 22:10:50|24.81|21.45|24.81|21.45|24.81|21.45|24.81|21.45|0
1647382260000|2022-03-15 22:11:00|24.74|21.38|24.74|21.38|24.74|21.38|24.74|21.38|0
1647382270000|2022-03-15 22:11:10|24.71|21.35|24.71|21.35|24.71|21.35|24.71|21.35|0
1647382280000|2022-03-15 22:11:20|24.74|21.38|24.71|21.35|24.74|21.38|24.71|21.35|0
1647382290000|2022-03-15 22:11:30|24.68|21.32|24.71|21.35|24.74|21.38|24.68|21.32|0
1647382300000|2022-03-15 22:11:40|24.74|21.38|24.71|21.35|24.74|21.38|24.71|21.35|0
1647382310000|2022-03-15 22:11:50|24.7|21.34|24.71|21.35|24.71|21.35|24.7|21.34|0
1647382320000|2022-03-15 22:12:00|24.73|21.37|24.74|21.38|24.74|21.38|24.71|21.35|0
1647382330000|2022-03-15 22:12:10|24.77|21.41|24.8|21.44|24.8|21.44|24.77|21.41|0
1647382340000|2022-03-15 22:12:20|24.84|21.48|24.87|21.51|24.87|21.51|24.84|21.48|0
1647382350000|2022-03-15 22:12:30|24.9|21.54|24.96|21.6|24.96|21.6|24.9|21.54|0
1647382360000|2022-03-15 22:12:40|24.93|21.57|24.93|21.57|24.93|21.57|24.93|21.57|0
1647382380000|2022-03-15 22:13:00|24.96|21.6|24.96|21.6|24.96|21.6|24.96|21.6|0
1647382390000|2022-03-15 22:13:10|24.94|21.58|24.93|21.57|24.94|21.58|24.93|21.57|0
1647382400000|2022-03-15 22:13:20|24.94|21.58|24.94|21.58|24.94|21.58|24.93|21.57|0
1647382410000|2022-03-15 22:13:30|24.97|21.61|24.97|21.61|24.97|21.61|24.97|21.61|0
1647382420000|2022-03-15 22:13:40|24.96|21.6|24.96|21.6|24.96|21.6|24.96|21.6|0
1647382430000|2022-03-15 22:13:50|24.97|21.61|24.97|21.61|24.97|21.61|24.97|21.61|0
1647382440000|2022-03-15 22:14:00|24.96|21.6|24.96|21.6|24.96|21.6|24.96|21.6|0
1647382450000|2022-03-15 22:14:10|24.97|21.61|24.99|21.63|24.99|21.63|24.97|21.61|0
1647382460000|2022-03-15 22:14:20|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647382470000|2022-03-15 22:14:30|25|21.64|25.02|21.66|25.02|21.66|25|21.64|0
1647382490000|2022-03-15 22:14:50|25|21.64|25.02|21.66|25.02|21.66|25|21.64|0
1647382520000|2022-03-15 22:15:20|24.99|21.63|24.99|21.63|24.99|21.63|24.99|21.63|0
1647382530000|2022-03-15 22:15:30|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647382550000|2022-03-15 22:15:50|25.05|21.69|25.05|21.69|25.05|21.69|25.05|21.69|0
1647382570000|2022-03-15 22:16:10|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647382580000|2022-03-15 22:16:20|25.03|21.67|25.05|21.69|25.05|21.69|25.03|21.67|0
1647382590000|2022-03-15 22:16:30|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647382620000|2022-03-15 22:17:00|25.08|21.72|25.08|21.72|25.08|21.72|25.08|21.72|0
1647382630000|2022-03-15 22:17:10|25.1|21.74|25.07|21.71|25.1|21.74|25.05|21.69|0
1647382640000|2022-03-15 22:17:20|25.05|21.69|25.05|21.69|25.05|21.69|25.05|21.69|0
1647382670000|2022-03-15 22:17:50|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647382680000|2022-03-15 22:18:00|25.03|21.67|25.08|21.72|25.08|21.72|25.03|21.67|0
1647382690000|2022-03-15 22:18:10|25.1|21.74|25.11|21.75|25.11|21.75|25.1|21.74|0
1647382700000|2022-03-15 22:18:20|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647382720000|2022-03-15 22:18:40|25.08|21.72|25.11|21.75|25.11|21.75|25.08|21.72|0
1647382740000|2022-03-15 22:19:00|25.1|21.74|25.11|21.75|25.11|21.75|25.1|21.74|0
1647382770000|2022-03-15 22:19:30|25.05|21.69|25.05|21.69|25.05|21.69|25.05|21.69|0
1647382780000|2022-03-15 22:19:40|25.07|21.71|25.08|21.72|25.08|21.72|25.07|21.71|0
1647382800000|2022-03-15 22:20:00|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647382810000|2022-03-15 22:20:10|25.08|21.72|25.08|21.72|25.08|21.72|25.08|21.72|0
1647382830000|2022-03-15 22:20:30|25.1|21.74|25.1|21.74|25.11|21.75|25.1|21.74|0
1647382840000|2022-03-15 22:20:40|25.11|21.75|25.14|21.78|25.14|21.78|25.11|21.75|0
1647382850000|2022-03-15 22:20:50|25.17|21.81|25.14|21.78|25.17|21.81|25.14|21.78|0
1647382860000|2022-03-15 22:21:00|25.17|21.81|25.17|21.81|25.17|21.81|25.17|21.81|0
1647382890000|2022-03-15 22:21:30|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647382900000|2022-03-15 22:21:40|25.13|21.77|25.13|21.77|25.13|21.77|25.11|21.75|0
1647382910000|2022-03-15 22:21:50|25.14|21.78|25.13|21.77|25.14|21.78|25.11|21.75|0
1647382920000|2022-03-15 22:22:00|25.08|21.72|25.08|21.72|25.08|21.72|25.08|21.72|0
1647382930000|2022-03-15 22:22:10|25.1|21.74|25.08|21.72|25.1|21.74|25.06|21.7|0
1647382940000|2022-03-15 22:22:20|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647382950000|2022-03-15 22:22:30|25.1|21.74|25.1|21.74|25.1|21.74|25.1|21.74|0
1647382960000|2022-03-15 22:22:40|25.11|21.75|25.1|21.74|25.11|21.75|25.1|21.74|0
1647382970000|2022-03-15 22:22:50|25.08|21.72|25.11|21.75|25.11|21.75|25.08|21.72|0
1647382980000|2022-03-15 22:23:00|25.1|21.74|25.08|21.72|25.1|21.74|25.08|21.72|0
1647383020000|2022-03-15 22:23:40|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647383040000|2022-03-15 22:24:00|25.09|21.73|24.92|21.56|25.09|21.73|24.92|21.56|0
1647383050000|2022-03-15 22:24:10|24.96|21.6|24.92|21.56|24.96|21.6|24.92|21.56|0
1647383060000|2022-03-15 22:24:20|24.96|21.6|24.96|21.6|24.96|21.6|24.96|21.6|0
1647383070000|2022-03-15 22:24:30|24.94|21.58|24.92|21.56|24.94|21.58|24.92|21.56|0
1647383090000|2022-03-15 22:24:50|24.96|21.6|24.96|21.6|24.96|21.6|24.96|21.6|0
1647383120000|2022-03-15 22:25:20|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647383130000|2022-03-15 22:25:30|24.92|21.56|24.94|21.58|24.94|21.58|24.92|21.56|0
1647383140000|2022-03-15 22:25:40|24.92|21.56|24.92|21.56|24.92|21.56|24.92|21.56|0
1647383150000|2022-03-15 22:25:50|24.94|21.58|24.96|21.6|24.96|21.6|24.94|21.58|0
1647383160000|2022-03-15 22:26:00|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647383170000|2022-03-15 22:26:10|24.92|21.56|24.94|21.58|24.94|21.58|24.92|21.56|0
1647383180000|2022-03-15 22:26:20|24.96|21.6|24.96|21.6|24.96|21.6|24.94|21.58|0
1647383190000|2022-03-15 22:26:30|24.95|21.59|24.95|21.59|24.95|21.59|24.95|21.59|0
1647383200000|2022-03-15 22:26:40|24.99|21.63|24.99|21.63|24.99|21.63|24.99|21.63|0
1647383210000|2022-03-15 22:26:50|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647383220000|2022-03-15 22:27:00|25|21.64|25.08|21.72|25.08|21.72|25|21.64|0
1647383240000|2022-03-15 22:27:20|25.05|21.69|25.05|21.69|25.05|21.69|25.05|21.69|0
1647383250000|2022-03-15 22:27:30|24.99|21.63|25.02|21.66|25.02|21.66|24.99|21.63|0
1647383280000|2022-03-15 22:28:00|25.09|21.73|25.09|21.73|25.09|21.73|25.09|21.73|0
1647383290000|2022-03-15 22:28:10|25.08|21.72|25.06|21.7|25.08|21.72|25.06|21.7|0
1647383300000|2022-03-15 22:28:20|25.08|21.72|25.11|21.75|25.11|21.75|25.08|21.72|0
1647383310000|2022-03-15 22:28:30|24.95|21.59|24.95|21.59|24.95|21.59|24.95|21.59|0
1647383320000|2022-03-15 22:28:40|24.94|21.58|24.92|21.56|24.94|21.58|24.92|21.56|0
1647383330000|2022-03-15 22:28:50|25.02|21.66|25.05|21.69|25.05|21.69|25.02|21.66|0
1647383360000|2022-03-15 22:29:20|25.08|21.72|24.99|21.63|25.08|21.72|24.95|21.59|0
1647383370000|2022-03-15 22:29:30|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647383380000|2022-03-15 22:29:40|24.92|21.56|24.91|21.55|24.92|21.56|24.89|21.53|0
1647383390000|2022-03-15 22:29:50|24.89|21.53|24.92|21.56|24.92|21.56|24.89|21.53|0
1647383400000|2022-03-15 22:30:00|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647383430000|2022-03-15 22:30:30|24.95|21.59|24.98|21.62|24.98|21.62|24.95|21.59|0
1647383440000|2022-03-15 22:30:40|24.97|21.61|24.97|21.61|24.97|21.61|24.97|21.61|0
1647383460000|2022-03-15 22:31:00|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647383470000|2022-03-15 22:31:10|24.97|21.61|24.97|21.61|24.97|21.61|24.97|21.61|0
1647383480000|2022-03-15 22:31:20|24.95|21.59|24.95|21.59|24.95|21.59|24.95|21.59|0
1647383510000|2022-03-15 22:31:50|24.98|21.62|24.92|21.56|24.98|21.62|24.92|21.56|0
1647383540000|2022-03-15 22:32:20|24.91|21.55|24.95|21.59|24.95|21.59|24.91|21.55|0
1647383550000|2022-03-15 22:32:30|24.98|21.62|25.02|21.66|25.02|21.66|24.98|21.62|0
1647383560000|2022-03-15 22:32:40|25|21.64|25|21.64|25|21.64|25|21.64|0
1647383570000|2022-03-15 22:32:50|25.02|21.66|24.98|21.62|25.02|21.66|24.98|21.62|0
1647383580000|2022-03-15 22:33:00|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647383590000|2022-03-15 22:33:10|24.98|21.62|24.92|21.56|24.98|21.62|24.92|21.56|0
1647383640000|2022-03-15 22:34:00|24.89|21.53|24.89|21.53|24.89|21.53|24.89|21.53|0
1647383650000|2022-03-15 22:34:10|24.86|21.5|24.92|21.56|24.92|21.56|24.86|21.5|0
1647383670000|2022-03-15 22:34:30|24.86|21.5|24.86|21.5|24.86|21.5|24.86|21.5|0
1647383740000|2022-03-15 22:35:40|24.89|21.53|24.89|21.53|24.89|21.53|24.89|21.53|0
1647383760000|2022-03-15 22:36:00|24.92|21.56|24.92|21.56|24.92|21.56|24.92|21.56|0
1647383780000|2022-03-15 22:36:20|24.89|21.53|24.86|21.5|24.89|21.53|24.86|21.5|0
1647383790000|2022-03-15 22:36:30|24.84|21.48|24.84|21.48|24.84|21.48|24.84|21.48|0
1647383800000|2022-03-15 22:36:40|24.86|21.5|24.86|21.5|24.86|21.5|24.86|21.5|0
1647383820000|2022-03-15 22:37:00|24.8|21.44|24.8|21.44|24.8|21.44|24.8|21.44|0
1647383830000|2022-03-15 22:37:10|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647383840000|2022-03-15 22:37:20|24.86|21.5|24.83|21.47|24.86|21.5|24.83|21.47|0
1647383860000|2022-03-15 22:37:40|24.87|21.51|24.86|21.5|24.87|21.51|24.86|21.5|0
1647383870000|2022-03-15 22:37:50|24.8|21.44|24.8|21.44|24.8|21.44|24.8|21.44|0
1647383900000|2022-03-15 22:38:20|24.78|21.42|24.77|21.41|24.78|21.42|24.77|21.41|0
1647383910000|2022-03-15 22:38:30|24.78|21.42|24.77|21.41|24.78|21.42|24.77|21.41|0
1647383920000|2022-03-15 22:38:40|24.8|21.44|24.8|21.44|24.8|21.44|24.8|21.44|0
1647383940000|2022-03-15 22:39:00|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647383950000|2022-03-15 22:39:10|24.8|21.44|24.8|21.44|24.8|21.44|24.8|21.44|0
1647383960000|2022-03-15 22:39:20|24.77|21.41|24.77|21.41|24.77|21.41|24.77|21.41|0
1647383970000|2022-03-15 22:39:30|24.78|21.42|24.8|21.44|24.8|21.44|24.78|21.42|0
1647383980000|2022-03-15 22:39:40|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647383990000|2022-03-15 22:39:50|24.8|21.44|24.8|21.44|24.8|21.44|24.8|21.44|0
1647384000000|2022-03-15 22:40:00|24.81|21.45|24.81|21.45|24.81|21.45|24.81|21.45|0
1647384010000|2022-03-15 22:40:10|24.83|21.47|24.84|21.48|24.84|21.48|24.83|21.47|0
1647384020000|2022-03-15 22:40:20|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647384030000|2022-03-15 22:40:30|24.84|21.48|24.84|21.48|24.84|21.48|24.84|21.48|0
1647384040000|2022-03-15 22:40:40|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647384090000|2022-03-15 22:41:30|24.86|21.5|24.86|21.5|24.86|21.5|24.86|21.5|0
1647384100000|2022-03-15 22:41:40|24.87|21.51|24.87|21.51|24.87|21.51|24.87|21.51|0
1647384110000|2022-03-15 22:41:50|24.89|21.53|24.87|21.51|24.89|21.53|24.87|21.51|0
1647384150000|2022-03-15 22:42:30|24.89|21.53|24.92|21.56|24.92|21.56|24.87|21.51|0
1647384160000|2022-03-15 22:42:40|24.95|21.59|24.95|21.59|24.95|21.59|24.92|21.56|0
1647384170000|2022-03-15 22:42:50|24.93|21.57|24.93|21.57|24.93|21.57|24.93|21.57|0
1647384180000|2022-03-15 22:43:00|24.95|21.59|24.98|21.62|24.98|21.62|24.95|21.59|0
1647384190000|2022-03-15 22:43:10|24.96|21.6|24.96|21.6|24.96|21.6|24.96|21.6|0
1647384200000|2022-03-15 22:43:20|24.98|21.62|24.96|21.6|24.98|21.62|24.96|21.6|0
1647384210000|2022-03-15 22:43:30|24.98|21.62|24.95|21.59|24.98|21.62|24.95|21.59|0
1647384220000|2022-03-15 22:43:40|24.92|21.56|24.87|21.51|24.92|21.56|24.87|21.51|0
1647384230000|2022-03-15 22:43:50|24.89|21.53|24.89|21.53|24.89|21.53|24.86|21.5|0
1647384240000|2022-03-15 22:44:00|24.87|21.51|24.89|21.53|24.89|21.53|24.86|21.5|0
1647384250000|2022-03-15 22:44:10|24.87|21.51|24.87|21.51|24.87|21.51|24.87|21.51|0
1647384260000|2022-03-15 22:44:20|24.86|21.5|24.86|21.5|24.86|21.5|24.86|21.5|0
1647384270000|2022-03-15 22:44:30|24.89|21.53|24.86|21.5|24.89|21.53|24.86|21.5|0
1647384280000|2022-03-15 22:44:40|24.84|21.48|24.84|21.48|24.84|21.48|24.84|21.48|0
1647384290000|2022-03-15 22:44:50|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647384300000|2022-03-15 22:45:00|24.84|21.48|24.83|21.47|24.84|21.48|24.83|21.47|0
1647384310000|2022-03-15 22:45:10|24.84|21.48|24.86|21.5|24.86|21.5|24.84|21.48|0
1647384320000|2022-03-15 22:45:20|24.87|21.51|24.87|21.51|24.87|21.51|24.87|21.51|0
1647384330000|2022-03-15 22:45:30|24.86|21.5|24.86|21.5|24.86|21.5|24.86|21.5|0
1647384350000|2022-03-15 22:45:50|24.89|21.53|24.86|21.5|24.89|21.53|24.86|21.5|0
1647384380000|2022-03-15 22:46:20|24.87|21.51|24.89|21.53|24.89|21.53|24.87|21.51|0
1647384390000|2022-03-15 22:46:30|24.87|21.51|24.86|21.5|24.87|21.51|24.86|21.5|0
1647384400000|2022-03-15 22:46:40|24.84|21.48|24.86|21.5|24.86|21.5|24.84|21.48|0
1647384410000|2022-03-15 22:46:50|24.89|21.53|24.89|21.53|24.89|21.53|24.89|21.53|0
1647384420000|2022-03-15 22:47:00|24.87|21.51|24.89|21.53|24.89|21.53|24.87|21.51|0
1647384430000|2022-03-15 22:47:10|24.92|21.56|24.92|21.56|24.92|21.56|24.92|21.56|0
1647384450000|2022-03-15 22:47:30|24.9|21.54|24.93|21.57|24.93|21.57|24.9|21.54|0
1647384480000|2022-03-15 22:48:00|24.95|21.59|24.95|21.59|24.95|21.59|24.95|21.59|0
1647384510000|2022-03-15 22:48:30|24.98|21.62|24.95|21.59|24.98|21.62|24.95|21.59|0
1647384520000|2022-03-15 22:48:40|24.92|21.56|24.92|21.56|24.92|21.56|24.92|21.56|0
1647384590000|2022-03-15 22:49:50|24.93|21.57|24.92|21.56|24.93|21.57|24.92|21.56|0
1647384600000|2022-03-15 22:50:00|24.9|21.54|24.92|21.56|24.92|21.56|24.9|21.54|0
1647384610000|2022-03-15 22:50:10|24.89|21.53|24.92|21.56|24.92|21.56|24.89|21.53|0
1647384640000|2022-03-15 22:50:40|24.93|21.57|24.93|21.57|24.93|21.57|24.93|21.57|0
1647384650000|2022-03-15 22:50:50|24.92|21.56|24.92|21.56|24.92|21.56|24.92|21.56|0
1647384660000|2022-03-15 22:51:00|24.93|21.57|24.95|21.59|24.95|21.59|24.93|21.57|0
1647384670000|2022-03-15 22:51:10|24.93|21.57|24.93|21.57|24.93|21.57|24.93|21.57|0
1647384680000|2022-03-15 22:51:20|24.92|21.56|24.89|21.53|24.92|21.56|24.89|21.53|0
1647384700000|2022-03-15 22:51:40|24.9|21.54|24.9|21.54|24.9|21.54|24.9|21.54|0
1647384720000|2022-03-15 22:52:00|24.89|21.53|24.92|21.56|24.92|21.56|24.89|21.53|0
1647384730000|2022-03-15 22:52:10|24.95|21.59|24.95|21.59|24.95|21.59|24.95|21.59|0
1647384740000|2022-03-15 22:52:20|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647384760000|2022-03-15 22:52:40|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647384770000|2022-03-15 22:52:50|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647384790000|2022-03-15 22:53:10|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647384810000|2022-03-15 22:53:30|24.99|21.63|24.99|21.63|24.99|21.63|24.99|21.63|0
1647384820000|2022-03-15 22:53:40|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647384840000|2022-03-15 22:54:00|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647384850000|2022-03-15 22:54:10|24.99|21.63|24.99|21.63|24.99|21.63|24.99|21.63|0
1647384860000|2022-03-15 22:54:20|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647384870000|2022-03-15 22:54:30|24.99|21.63|25.01|21.65|25.01|21.65|24.99|21.63|0
1647384880000|2022-03-15 22:54:40|24.99|21.63|25.01|21.65|25.01|21.65|24.99|21.63|0
1647384890000|2022-03-15 22:54:50|24.99|21.63|24.99|21.63|24.99|21.63|24.99|21.63|0
1647384900000|2022-03-15 22:55:00|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647384930000|2022-03-15 22:55:30|24.99|21.63|24.99|21.63|24.99|21.63|24.99|21.63|0
1647384940000|2022-03-15 22:55:40|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647384950000|2022-03-15 22:55:50|24.95|21.59|24.92|21.56|24.95|21.59|24.92|21.56|0
1647384970000|2022-03-15 22:56:10|24.9|21.54|24.9|21.54|24.9|21.54|24.9|21.54|0
1647384980000|2022-03-15 22:56:20|24.92|21.56|24.92|21.56|24.92|21.56|24.92|21.56|0
1647385010000|2022-03-15 22:56:50|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647385040000|2022-03-15 22:57:20|24.88|21.52|24.85|21.49|24.88|21.52|24.85|21.49|0
1647385090000|2022-03-15 22:58:10|24.82|21.46|24.82|21.46|24.82|21.46|24.82|21.46|0
1647385100000|2022-03-15 22:58:20|24.85|21.49|24.85|21.49|24.85|21.49|24.85|21.49|0
1647385110000|2022-03-15 22:58:30|24.81|21.45|24.81|21.45|24.81|21.45|24.81|21.45|0
1647385120000|2022-03-15 22:58:40|24.79|21.43|24.76|21.4|24.79|21.43|24.76|21.4|0
1647385130000|2022-03-15 22:58:50|24.77|21.41|24.79|21.43|24.79|21.43|24.77|21.41|0
1647385140000|2022-03-15 22:59:00|24.82|21.46|24.82|21.46|24.82|21.46|24.82|21.46|0
1647385160000|2022-03-15 22:59:20|24.85|21.49|24.88|21.52|24.88|21.52|24.85|21.49|0
1647385170000|2022-03-15 22:59:30|24.87|21.51|24.88|21.52|24.88|21.52|24.87|21.51|0
1647385180000|2022-03-15 22:59:40|24.87|21.51|24.88|21.52|24.88|21.52|24.87|21.51|0
1647385190000|2022-03-15 22:59:50|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647385200000|2022-03-15 23:00:00|24.96|21.6|24.98|21.62|24.98|21.62|24.96|21.6|0
1647385210000|2022-03-15 23:00:10|25.01|21.65|24.94|21.58|25.01|21.65|24.94|21.58|0
1647385220000|2022-03-15 23:00:20|24.98|21.62|24.94|21.58|24.98|21.62|24.94|21.58|0
1647385230000|2022-03-15 23:00:30|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647385240000|2022-03-15 23:00:40|24.88|21.52|24.91|21.55|24.91|21.55|24.88|21.52|0
1647385250000|2022-03-15 23:00:50|24.93|21.57|24.93|21.57|24.93|21.57|24.93|21.57|0
1647385260000|2022-03-15 23:01:00|24.88|21.52|24.88|21.52|24.88|21.52|24.88|21.52|0
1647385300000|2022-03-15 23:01:40|24.87|21.51|24.96|21.6|24.96|21.6|24.85|21.49|0
1647385310000|2022-03-15 23:01:50|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647385320000|2022-03-15 23:02:00|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647385340000|2022-03-15 23:02:20|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647385350000|2022-03-15 23:02:30|24.94|21.58|24.91|21.55|24.94|21.58|24.91|21.55|0
1647385360000|2022-03-15 23:02:40|24.9|21.54|24.9|21.54|24.91|21.55|24.9|21.54|0
1647385370000|2022-03-15 23:02:50|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647385380000|2022-03-15 23:03:00|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647385390000|2022-03-15 23:03:10|24.98|21.62|24.97|21.61|24.98|21.62|24.97|21.61|0
1647385400000|2022-03-15 23:03:20|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647385410000|2022-03-15 23:03:30|24.93|21.57|24.94|21.58|24.94|21.58|24.93|21.57|0
1647385440000|2022-03-15 23:04:00|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647385460000|2022-03-15 23:04:20|24.88|21.52|24.88|21.52|24.88|21.52|24.88|21.52|0
1647385480000|2022-03-15 23:04:40|24.85|21.49|24.85|21.49|24.85|21.49|24.85|21.49|0
1647385490000|2022-03-15 23:04:50|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647385500000|2022-03-15 23:05:00|24.85|21.49|24.85|21.49|24.85|21.49|24.83|21.47|0
1647385510000|2022-03-15 23:05:10|24.82|21.46|24.85|21.49|24.88|21.52|24.82|21.46|0
1647385520000|2022-03-15 23:05:20|24.82|21.46|24.82|21.46|24.82|21.46|24.82|21.46|0
1647385540000|2022-03-15 23:05:40|24.79|21.43|24.79|21.43|24.79|21.43|24.79|21.43|0
1647385560000|2022-03-15 23:06:00|24.85|21.49|24.82|21.46|24.85|21.49|24.82|21.46|0
1647385570000|2022-03-15 23:06:10|24.79|21.43|24.79|21.43|24.79|21.43|24.79|21.43|0
1647385580000|2022-03-15 23:06:20|24.77|21.41|24.76|21.4|24.77|21.41|24.76|21.4|0
1647385590000|2022-03-15 23:06:30|24.79|21.43|24.79|21.43|24.79|21.43|24.79|21.43|0
1647385620000|2022-03-15 23:07:00|24.82|21.46|24.82|21.46|24.82|21.46|24.82|21.46|0
1647385630000|2022-03-15 23:07:10|24.85|21.49|24.82|21.46|24.85|21.49|24.82|21.46|0
1647385650000|2022-03-15 23:07:30|24.79|21.43|24.79|21.43|24.79|21.43|24.77|21.41|0
1647385660000|2022-03-15 23:07:40|24.77|21.41|24.79|21.43|24.79|21.43|24.77|21.41|0
1647385680000|2022-03-15 23:08:00|24.82|21.46|24.82|21.46|24.82|21.46|24.82|21.46|0
1647385690000|2022-03-15 23:08:10|24.76|21.4|24.76|21.4|24.76|21.4|24.76|21.4|0
1647385700000|2022-03-15 23:08:20|24.73|21.37|24.73|21.37|24.73|21.37|24.73|21.37|0
1647385710000|2022-03-15 23:08:30|24.7|21.34|24.73|21.37|24.73|21.37|24.7|21.34|0
1647385730000|2022-03-15 23:08:50|24.76|21.4|24.79|21.43|24.79|21.43|24.76|21.4|0
1647385750000|2022-03-15 23:09:10|24.76|21.4|24.76|21.4|24.76|21.4|24.76|21.4|0
1647385770000|2022-03-15 23:09:30|24.74|21.38|24.73|21.37|24.74|21.38|24.73|21.37|0
1647385780000|2022-03-15 23:09:40|24.76|21.4|24.76|21.4|24.76|21.4|24.76|21.4|0
1647385810000|2022-03-15 23:10:10|24.77|21.41|24.76|21.4|24.77|21.41|24.76|21.4|0
1647385830000|2022-03-15 23:10:30|24.73|21.37|24.73|21.37|24.73|21.37|24.73|21.37|0
1647385860000|2022-03-15 23:11:00|24.76|21.4|24.76|21.4|24.76|21.4|24.76|21.4|0
1647385870000|2022-03-15 23:11:10|24.73|21.37|24.73|21.37|24.73|21.37|24.73|21.37|0
1647385880000|2022-03-15 23:11:20|24.76|21.4|24.76|21.4|24.76|21.4|24.76|21.4|0
1647385890000|2022-03-15 23:11:30|24.73|21.37|24.73|21.37|24.73|21.37|24.73|21.37|0
1647385920000|2022-03-15 23:12:00|24.69|21.33|24.73|21.37|24.73|21.37|24.69|21.33|0
1647385950000|2022-03-15 23:12:30|24.66|21.3|24.73|21.37|24.73|21.37|24.66|21.3|0
1647385960000|2022-03-15 23:12:40|24.76|21.4|24.76|21.4|24.76|21.4|24.76|21.4|0
1647385970000|2022-03-15 23:12:50|24.79|21.43|24.77|21.41|24.79|21.43|24.77|21.41|0
1647385980000|2022-03-15 23:13:00|24.76|21.4|24.76|21.4|24.76|21.4|24.76|21.4|0
1647385990000|2022-03-15 23:13:10|24.74|21.38|24.74|21.38|24.74|21.38|24.74|21.38|0
1647386000000|2022-03-15 23:13:20|24.76|21.4|24.76|21.4|24.76|21.4|24.76|21.4|0
1647386030000|2022-03-15 23:13:50|24.74|21.38|24.72|21.36|24.76|21.4|24.72|21.36|0
1647386080000|2022-03-15 23:14:40|24.69|21.33|24.69|21.33|24.69|21.33|24.69|21.33|0
1647386100000|2022-03-15 23:15:00|24.72|21.36|24.76|21.4|24.76|21.4|24.72|21.36|0
1647386110000|2022-03-15 23:15:10|24.77|21.41|24.79|21.43|24.79|21.43|24.76|21.4|0
1647386120000|2022-03-15 23:15:20|24.85|21.49|24.85|21.49|24.85|21.49|24.85|21.49|0
1647386130000|2022-03-15 23:15:30|24.88|21.52|24.97|21.61|24.97|21.61|24.88|21.52|0
1647386170000|2022-03-15 23:16:10|25|21.64|24.97|21.61|25|21.64|24.97|21.61|0
1647386180000|2022-03-15 23:16:20|24.99|21.63|24.94|21.58|24.99|21.63|24.94|21.58|0
1647386190000|2022-03-15 23:16:30|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386200000|2022-03-15 23:16:40|24.97|21.61|24.94|21.58|24.97|21.61|24.94|21.58|0
1647386230000|2022-03-15 23:17:10|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386260000|2022-03-15 23:17:40|24.95|21.59|24.97|21.61|24.97|21.61|24.95|21.59|0
1647386280000|2022-03-15 23:18:00|25|21.64|24.95|21.59|25|21.64|24.94|21.58|0
1647386290000|2022-03-15 23:18:10|24.97|21.61|24.94|21.58|24.97|21.61|24.94|21.58|0
1647386310000|2022-03-15 23:18:30|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386330000|2022-03-15 23:18:50|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647386340000|2022-03-15 23:19:00|24.95|21.59|24.94|21.58|24.95|21.59|24.94|21.58|0
1647386350000|2022-03-15 23:19:10|24.97|21.61|24.97|21.61|24.97|21.61|24.97|21.61|0
1647386360000|2022-03-15 23:19:20|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647386370000|2022-03-15 23:19:30|24.97|21.61|24.94|21.58|24.97|21.61|24.94|21.58|0
1647386390000|2022-03-15 23:19:50|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386400000|2022-03-15 23:20:00|24.94|21.58|24.94|21.58|24.97|21.61|24.94|21.58|0
1647386430000|2022-03-15 23:20:30|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386450000|2022-03-15 23:20:50|24.92|21.56|24.94|21.58|24.94|21.58|24.92|21.56|0
1647386470000|2022-03-15 23:21:10|24.97|21.61|24.97|21.61|24.97|21.61|24.97|21.61|0
1647386500000|2022-03-15 23:21:40|24.94|21.58|24.97|21.61|24.97|21.61|24.94|21.58|0
1647386510000|2022-03-15 23:21:50|24.95|21.59|24.94|21.58|24.95|21.59|24.94|21.58|0
1647386520000|2022-03-15 23:22:00|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386530000|2022-03-15 23:22:10|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647386540000|2022-03-15 23:22:20|24.97|21.61|24.97|21.61|24.97|21.61|24.97|21.61|0
1647386560000|2022-03-15 23:22:40|25|21.64|25|21.64|25|21.64|25|21.64|0
1647386570000|2022-03-15 23:22:50|24.98|21.62|25.03|21.67|25.03|21.67|24.98|21.62|0
1647386580000|2022-03-15 23:23:00|25.09|21.73|25.09|21.73|25.09|21.73|25.09|21.73|0
1647386590000|2022-03-15 23:23:10|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647386600000|2022-03-15 23:23:20|25.19|21.83|25.19|21.83|25.25|21.89|25.19|21.83|0
1647386610000|2022-03-15 23:23:30|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647386620000|2022-03-15 23:23:40|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647386640000|2022-03-15 23:24:00|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647386650000|2022-03-15 23:24:10|25.16|21.8|25.14|21.78|25.16|21.8|25.14|21.78|0
1647386660000|2022-03-15 23:24:20|25.16|21.8|25.14|21.78|25.16|21.8|25.14|21.78|0
1647386670000|2022-03-15 23:24:30|25.12|21.76|25.16|21.8|25.16|21.8|25.12|21.76|0
1647386690000|2022-03-15 23:24:50|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647386700000|2022-03-15 23:25:00|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647386710000|2022-03-15 23:25:10|25.09|21.73|25.12|21.76|25.12|21.76|25.09|21.73|0
1647386740000|2022-03-15 23:25:40|25.09|21.73|25.09|21.73|25.09|21.73|25.09|21.73|0
1647386750000|2022-03-15 23:25:50|25.06|21.7|25.03|21.67|25.06|21.7|25.03|21.67|0
1647386760000|2022-03-15 23:26:00|24.91|21.55|24.88|21.52|24.91|21.55|24.88|21.52|0
1647386770000|2022-03-15 23:26:10|24.84|21.48|24.84|21.48|24.84|21.48|24.84|21.48|0
1647386780000|2022-03-15 23:26:20|24.83|21.47|24.89|21.53|24.91|21.55|24.83|21.47|0
1647386790000|2022-03-15 23:26:30|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386810000|2022-03-15 23:26:50|24.89|21.53|24.88|21.52|24.89|21.53|24.88|21.52|0
1647386820000|2022-03-15 23:27:00|24.89|21.53|24.91|21.55|24.91|21.55|24.88|21.52|0
1647386830000|2022-03-15 23:27:10|24.87|21.51|24.87|21.51|24.87|21.51|24.87|21.51|0
1647386840000|2022-03-15 23:27:20|24.84|21.48|24.91|21.55|24.91|21.55|24.84|21.48|0
1647386850000|2022-03-15 23:27:30|24.87|21.51|24.91|21.55|24.91|21.55|24.87|21.51|0
1647386890000|2022-03-15 23:28:10|24.89|21.53|24.89|21.53|24.89|21.53|24.89|21.53|0
1647386910000|2022-03-15 23:28:30|24.84|21.48|24.84|21.48|24.84|21.48|24.84|21.48|0
1647386920000|2022-03-15 23:28:40|24.86|21.5|24.84|21.48|24.86|21.5|24.84|21.48|0
1647386930000|2022-03-15 23:28:50|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386950000|2022-03-15 23:29:10|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647386960000|2022-03-15 23:29:20|24.92|21.56|24.92|21.56|24.92|21.56|24.92|21.56|0
1647386970000|2022-03-15 23:29:30|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647386980000|2022-03-15 23:29:40|24.94|21.58|24.95|21.59|24.95|21.59|24.94|21.58|0
1647386990000|2022-03-15 23:29:50|24.94|21.58|24.97|21.61|24.97|21.61|24.94|21.58|0
1647387000000|2022-03-15 23:30:00|24.95|21.59|24.94|21.58|24.95|21.59|24.94|21.58|0
1647387010000|2022-03-15 23:30:10|24.92|21.56|24.94|21.58|24.94|21.58|24.92|21.56|0
1647387020000|2022-03-15 23:30:20|24.92|21.56|24.9|21.54|24.92|21.56|24.9|21.54|0
1647387030000|2022-03-15 23:30:30|24.86|21.5|24.87|21.51|24.87|21.51|24.86|21.5|0
1647387040000|2022-03-15 23:30:40|24.84|21.48|24.84|21.48|24.84|21.48|24.84|21.48|0
1647387050000|2022-03-15 23:30:50|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647387060000|2022-03-15 23:31:00|24.81|21.45|24.84|21.48|24.84|21.48|24.81|21.45|0
1647387070000|2022-03-15 23:31:10|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647387080000|2022-03-15 23:31:20|24.81|21.45|24.81|21.45|24.81|21.45|24.81|21.45|0
1647387110000|2022-03-15 23:31:50|24.84|21.48|24.84|21.48|24.84|21.48|24.84|21.48|0
1647387120000|2022-03-15 23:32:00|24.87|21.51|24.84|21.48|24.87|21.51|24.84|21.48|0
1647387130000|2022-03-15 23:32:10|24.81|21.45|24.81|21.45|24.81|21.45|24.81|21.45|0
1647387140000|2022-03-15 23:32:20|24.78|21.42|24.75|21.39|24.78|21.42|24.75|21.39|0
1647387150000|2022-03-15 23:32:30|24.78|21.42|24.81|21.45|24.81|21.45|24.78|21.42|0
1647387160000|2022-03-15 23:32:40|24.78|21.42|24.78|21.42|24.78|21.42|24.78|21.42|0
1647387170000|2022-03-15 23:32:50|24.75|21.39|24.75|21.39|24.75|21.39|24.75|21.39|0
1647387180000|2022-03-15 23:33:00|24.72|21.36|24.7|21.34|24.72|21.36|24.7|21.34|0
1647387190000|2022-03-15 23:33:10|24.72|21.36|24.75|21.39|24.75|21.39|24.72|21.36|0
1647387200000|2022-03-15 23:33:20|24.69|21.33|24.75|21.39|24.75|21.39|24.69|21.33|0
1647387210000|2022-03-15 23:33:30|24.78|21.42|24.78|21.42|24.78|21.42|24.78|21.42|0
1647387220000|2022-03-15 23:33:40|24.76|21.4|24.75|21.39|24.76|21.4|24.75|21.39|0
1647387240000|2022-03-15 23:34:00|24.78|21.42|24.78|21.42|24.78|21.42|24.78|21.42|0
1647387250000|2022-03-15 23:34:10|24.81|21.45|24.81|21.45|24.81|21.45|24.81|21.45|0
1647387280000|2022-03-15 23:34:40|24.76|21.4|24.81|21.45|24.81|21.45|24.76|21.4|0
1647387290000|2022-03-15 23:34:50|24.84|21.48|24.84|21.48|24.84|21.48|24.81|21.45|0
1647387300000|2022-03-15 23:35:00|24.81|21.45|24.81|21.45|24.86|21.5|24.81|21.45|0
1647387330000|2022-03-15 23:35:30|24.78|21.42|24.78|21.42|24.78|21.42|24.78|21.42|0
1647387350000|2022-03-15 23:35:50|24.76|21.4|24.73|21.37|24.76|21.4|24.73|21.37|0
1647387360000|2022-03-15 23:36:00|24.75|21.39|25.23|21.87|25.25|21.89|24.75|21.39|0
1647387370000|2022-03-15 23:36:10|25.25|21.89|25.28|21.92|25.28|21.92|25.23|21.87|0
1647387380000|2022-03-15 23:36:20|25.31|21.95|25.34|21.98|25.34|21.98|25.23|21.87|0
1647387390000|2022-03-15 23:36:30|25.35|21.99|25.5|22.14|25.5|22.14|25.35|21.99|0
1647387400000|2022-03-15 23:36:40|25.56|22.2|25.75|22.39|25.75|22.39|25.56|22.2|0
1647387410000|2022-03-15 23:36:50|25.78|22.42|25.91|22.55|25.91|22.55|25.78|22.42|0
1647387420000|2022-03-15 23:37:00|25.88|22.52|25.97|22.61|25.97|22.61|25.88|22.52|0
1647387430000|2022-03-15 23:37:10|26.05|22.69|25.81|22.45|26.05|22.69|25.81|22.45|0
1647387440000|2022-03-15 23:37:20|25.88|22.52|25.72|22.36|25.88|22.52|25.72|22.36|0
1647387450000|2022-03-15 23:37:30|25.65|22.29|25.57|22.21|25.65|22.29|25.57|22.21|0
1647387460000|2022-03-15 23:37:40|25.54|22.18|25.67|22.31|25.67|22.31|25.54|22.18|0
1647387470000|2022-03-15 23:37:50|25.69|22.33|25.62|22.26|25.69|22.33|25.62|22.26|0
1647387480000|2022-03-15 23:38:00|25.59|22.23|25.59|22.23|25.61|22.25|25.59|22.23|0
1647387490000|2022-03-15 23:38:10|25.61|22.25|25.67|22.31|25.67|22.31|25.59|22.23|0
1647387500000|2022-03-15 23:38:20|25.64|22.28|25.59|22.23|25.64|22.28|25.59|22.23|0
1647387510000|2022-03-15 23:38:30|25.62|22.26|25.65|22.29|25.65|22.29|25.62|22.26|0
1647387520000|2022-03-15 23:38:40|25.72|22.36|25.75|22.39|25.75|22.39|25.72|22.36|0
1647387530000|2022-03-15 23:38:50|25.8|22.44|25.73|22.37|25.8|22.44|25.73|22.37|0
1647387540000|2022-03-15 23:39:00|25.75|22.39|25.73|22.37|25.75|22.39|25.73|22.37|0
1647387550000|2022-03-15 23:39:10|25.69|22.33|25.67|22.31|25.69|22.33|25.67|22.31|0
1647387560000|2022-03-15 23:39:20|25.69|22.33|25.62|22.26|25.69|22.33|25.62|22.26|0
1647387570000|2022-03-15 23:39:30|25.56|22.2|25.64|22.28|25.64|22.28|25.56|22.2|0
1647387580000|2022-03-15 23:39:40|25.62|22.26|25.61|22.25|25.62|22.26|25.59|22.23|0
1647387590000|2022-03-15 23:39:50|25.62|22.26|25.72|22.36|25.72|22.36|25.62|22.26|0
1647387600000|2022-03-15 23:40:00|25.7|22.34|25.81|22.45|25.81|22.45|25.7|22.34|0
1647387610000|2022-03-15 23:40:10|25.78|22.42|25.81|22.45|25.81|22.45|25.78|22.42|0
1647387620000|2022-03-15 23:40:20|25.84|22.48|25.88|22.52|25.88|22.52|25.84|22.48|0
1647387630000|2022-03-15 23:40:30|25.84|22.48|25.78|22.42|25.84|22.48|25.78|22.42|0
1647387640000|2022-03-15 23:40:40|25.75|22.39|25.75|22.39|25.75|22.39|25.75|22.39|0
1647387650000|2022-03-15 23:40:50|25.78|22.42|25.84|22.48|25.84|22.48|25.78|22.42|0
1647387660000|2022-03-15 23:41:00|25.81|22.45|25.78|22.42|25.81|22.45|25.78|22.42|0
1647387670000|2022-03-15 23:41:10|25.75|22.39|25.75|22.39|25.75|22.39|25.75|22.39|0
1647387680000|2022-03-15 23:41:20|25.76|22.4|25.81|22.45|25.81|22.45|25.76|22.4|0
1647387690000|2022-03-15 23:41:30|25.84|22.48|25.81|22.45|25.84|22.48|25.81|22.45|0
1647387700000|2022-03-15 23:41:40|25.84|22.48|25.84|22.48|25.86|22.5|25.84|22.48|0
1647387710000|2022-03-15 23:41:50|25.83|22.47|25.81|22.45|25.84|22.48|25.81|22.45|0
1647387720000|2022-03-15 23:42:00|25.78|22.42|25.78|22.42|25.78|22.42|25.76|22.4|0
1647387730000|2022-03-15 23:42:10|25.76|22.4|25.78|22.42|25.78|22.42|25.76|22.4|0
1647387740000|2022-03-15 23:42:20|25.8|22.44|25.78|22.42|25.8|22.44|25.78|22.42|0
1647387750000|2022-03-15 23:42:30|25.75|22.39|25.78|22.42|25.78|22.42|25.75|22.39|0
1647387760000|2022-03-15 23:42:40|25.75|22.39|25.81|22.45|25.83|22.47|25.75|22.39|0
1647387770000|2022-03-15 23:42:50|25.78|22.42|25.78|22.42|25.78|22.42|25.76|22.4|0
1647387780000|2022-03-15 23:43:00|25.84|22.48|25.78|22.42|25.84|22.48|25.78|22.42|0
1647387790000|2022-03-15 23:43:10|25.81|22.45|25.81|22.45|25.81|22.45|25.81|22.45|0
1647387800000|2022-03-15 23:43:20|25.78|22.42|25.75|22.39|25.78|22.42|25.75|22.39|0
1647387810000|2022-03-15 23:43:30|25.78|22.42|25.78|22.42|25.79|22.43|25.78|22.42|0
1647387820000|2022-03-15 23:43:40|25.81|22.45|25.78|22.42|25.81|22.45|25.78|22.42|0
1647387830000|2022-03-15 23:43:50|25.76|22.4|25.72|22.36|25.76|22.4|25.72|22.36|0
1647387850000|2022-03-15 23:44:10|25.68|22.32|25.72|22.36|25.72|22.36|25.68|22.32|0
1647387860000|2022-03-15 23:44:20|25.75|22.39|25.78|22.42|25.78|22.42|25.75|22.39|0
1647387870000|2022-03-15 23:44:30|25.79|22.43|25.78|22.42|25.81|22.45|25.78|22.42|0
1647387880000|2022-03-15 23:44:40|25.75|22.39|25.78|22.42|25.78|22.42|25.72|22.36|0
1647387890000|2022-03-15 23:44:50|25.75|22.39|25.78|22.42|25.78|22.42|25.75|22.39|0
1647387900000|2022-03-15 23:45:00|25.81|22.45|25.79|22.43|25.81|22.45|25.78|22.42|0
1647387910000|2022-03-15 23:45:10|25.84|22.48|25.79|22.43|25.84|22.48|25.79|22.43|0
1647387920000|2022-03-15 23:45:20|25.81|22.45|25.78|22.42|25.81|22.45|25.78|22.42|0
1647387930000|2022-03-15 23:45:30|25.81|22.45|25.81|22.45|25.81|22.45|25.81|22.45|0
1647387940000|2022-03-15 23:45:40|25.84|22.48|25.81|22.45|25.87|22.51|25.81|22.45|0
1647387950000|2022-03-15 23:45:50|25.78|22.42|25.78|22.42|25.78|22.42|25.78|22.42|0
1647387960000|2022-03-15 23:46:00|25.75|22.39|25.84|22.48|25.84|22.48|25.75|22.39|0
1647387970000|2022-03-15 23:46:10|25.81|22.45|25.81|22.45|25.81|22.45|25.81|22.45|0
1647387980000|2022-03-15 23:46:20|25.84|22.48|25.84|22.48|25.84|22.48|25.84|22.48|0
1647387990000|2022-03-15 23:46:30|25.87|22.51|25.75|22.39|25.87|22.51|25.75|22.39|0
1647388000000|2022-03-15 23:46:40|25.72|22.36|25.72|22.36|25.72|22.36|25.72|22.36|0
1647388010000|2022-03-15 23:46:50|25.71|22.35|25.71|22.35|25.71|22.35|25.68|22.32|0
1647388020000|2022-03-15 23:47:00|25.68|22.32|25.65|22.29|25.68|22.32|25.65|22.29|0
1647388040000|2022-03-15 23:47:20|25.62|22.26|25.62|22.26|25.62|22.26|25.62|22.26|0
1647388050000|2022-03-15 23:47:30|25.65|22.29|25.68|22.32|25.68|22.32|25.65|22.29|0
1647388060000|2022-03-15 23:47:40|25.65|22.29|25.65|22.29|25.68|22.32|25.65|22.29|0
1647388070000|2022-03-15 23:47:50|25.56|22.2|25.56|22.2|25.56|22.2|25.56|22.2|0
1647388080000|2022-03-15 23:48:00|25.59|22.23|25.62|22.26|25.62|22.26|25.59|22.23|0
1647388090000|2022-03-15 23:48:10|25.63|22.27|25.63|22.27|25.65|22.29|25.63|22.27|0
1647388100000|2022-03-15 23:48:20|25.62|22.26|25.63|22.27|25.65|22.29|25.62|22.26|0
1647388110000|2022-03-15 23:48:30|25.62|22.26|25.62|22.26|25.62|22.26|25.62|22.26|0
1647388120000|2022-03-15 23:48:40|25.59|22.23|25.59|22.23|25.59|22.23|25.56|22.2|0
1647388130000|2022-03-15 23:48:50|25.62|22.26|25.6|22.24|25.62|22.26|25.56|22.2|0
1647388140000|2022-03-15 23:49:00|25.59|22.23|25.59|22.23|25.59|22.23|25.59|22.23|0
1647388150000|2022-03-15 23:49:10|25.56|22.2|25.56|22.2|25.59|22.23|25.56|22.2|0
1647388160000|2022-03-15 23:49:20|25.52|22.16|25.56|22.2|25.57|22.21|25.52|22.16|0
1647388170000|2022-03-15 23:49:30|25.57|22.21|25.57|22.21|25.57|22.21|25.57|22.21|0
1647388180000|2022-03-15 23:49:40|25.56|22.2|25.52|22.16|25.56|22.2|25.52|22.16|0
1647388190000|2022-03-15 23:49:50|25.49|22.13|25.56|22.2|25.56|22.2|25.46|22.1|0
1647388200000|2022-03-15 23:50:00|25.51|22.15|25.43|22.07|25.51|22.15|25.43|22.07|0
1647388210000|2022-03-15 23:50:10|25.46|22.1|25.43|22.07|25.48|22.12|25.43|22.07|0
1647388220000|2022-03-15 23:50:20|25.46|22.1|25.4|22.04|25.46|22.1|25.4|22.04|0
1647388230000|2022-03-15 23:50:30|25.37|22.01|25.33|21.97|25.37|22.01|25.33|21.97|0
1647388240000|2022-03-15 23:50:40|25.3|21.94|25.3|21.94|25.3|21.94|25.3|21.94|0
1647388250000|2022-03-15 23:50:50|25.33|21.97|25.43|22.07|25.43|22.07|25.33|21.97|0
1647388260000|2022-03-15 23:51:00|25.35|21.99|25.27|21.91|25.35|21.99|25.27|21.91|0
1647388270000|2022-03-15 23:51:10|25.32|21.96|25.27|21.91|25.32|21.96|25.21|21.85|0
1647388280000|2022-03-15 23:51:20|25.24|21.88|25.22|21.86|25.29|21.93|25.22|21.86|0
1647388290000|2022-03-15 23:51:30|25.21|21.85|25.18|21.82|25.24|21.88|25.18|21.82|0
1647388300000|2022-03-15 23:51:40|25.19|21.83|25.08|21.72|25.19|21.83|25.08|21.72|0
1647388310000|2022-03-15 23:51:50|25.05|21.69|25.05|21.69|25.05|21.69|25.05|21.69|0
1647388320000|2022-03-15 23:52:00|25.12|21.76|25.12|21.76|25.12|21.76|25.08|21.72|0
1647388330000|2022-03-15 23:52:10|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647388340000|2022-03-15 23:52:20|25.12|21.76|25.15|21.79|25.18|21.82|25.12|21.76|0
1647388350000|2022-03-15 23:52:30|25.12|21.76|25.12|21.76|25.15|21.79|25.12|21.76|0
1647388360000|2022-03-15 23:52:40|25.15|21.79|25.15|21.79|25.15|21.79|25.12|21.76|0
1647388370000|2022-03-15 23:52:50|25.12|21.76|25.04|21.68|25.12|21.76|25.04|21.68|0
1647388380000|2022-03-15 23:53:00|24.97|21.61|24.93|21.57|24.99|21.63|24.93|21.57|0
1647388390000|2022-03-15 23:53:10|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647388400000|2022-03-15 23:53:20|24.99|21.63|24.96|21.6|24.99|21.63|24.96|21.6|0
1647388410000|2022-03-15 23:53:30|24.97|21.61|24.96|21.6|24.97|21.61|24.96|21.6|0
1647388420000|2022-03-15 23:53:40|24.97|21.61|24.97|21.61|24.97|21.61|24.97|21.61|0
1647388430000|2022-03-15 23:53:50|24.96|21.6|24.99|21.63|24.99|21.63|24.96|21.6|0
1647388440000|2022-03-15 23:54:00|25.02|21.66|25.02|21.66|25.05|21.69|25.01|21.65|0
1647388450000|2022-03-15 23:54:10|25.04|21.68|25.04|21.68|25.04|21.68|25.01|21.65|0
1647388460000|2022-03-15 23:54:20|25.05|21.69|25.05|21.69|25.05|21.69|25.05|21.69|0
1647388470000|2022-03-15 23:54:30|25.04|21.68|25.05|21.69|25.05|21.69|25.04|21.68|0
1647388480000|2022-03-15 23:54:40|25.08|21.72|25.08|21.72|25.08|21.72|25.08|21.72|0
1647388490000|2022-03-15 23:54:50|25.05|21.69|25.02|21.66|25.05|21.69|25.02|21.66|0
1647388500000|2022-03-15 23:55:00|24.99|21.63|24.96|21.6|24.99|21.63|24.96|21.6|0
1647388510000|2022-03-15 23:55:10|25.02|21.66|25.07|21.71|25.07|21.71|25.02|21.66|0
1647388520000|2022-03-15 23:55:20|25.05|21.69|25.08|21.72|25.08|21.72|25.05|21.69|0
1647388530000|2022-03-15 23:55:30|25.05|21.69|25.08|21.72|25.08|21.72|25.02|21.66|0
1647388540000|2022-03-15 23:55:40|25.11|21.75|25.07|21.71|25.11|21.75|25.07|21.71|0
1647388550000|2022-03-15 23:55:50|25.08|21.72|25.13|21.77|25.13|21.77|25.08|21.72|0
1647388560000|2022-03-15 23:56:00|25.08|21.72|25.11|21.75|25.11|21.75|25.08|21.72|0
1647388570000|2022-03-15 23:56:10|25.15|21.79|25.13|21.77|25.15|21.79|25.13|21.77|0
1647388580000|2022-03-15 23:56:20|25.11|21.75|25.13|21.77|25.13|21.77|25.11|21.75|0
1647388590000|2022-03-15 23:56:30|25.11|21.75|25.11|21.75|25.11|21.75|25.08|21.72|0
1647388600000|2022-03-15 23:56:40|25.08|21.72|25.08|21.72|25.08|21.72|25.08|21.72|0
1647388610000|2022-03-15 23:56:50|25.11|21.75|25.11|21.75|25.13|21.77|25.11|21.75|0
1647388620000|2022-03-15 23:57:00|25.15|21.79|25.1|21.74|25.15|21.79|25.05|21.69|0
1647388630000|2022-03-15 23:57:10|25.08|21.72|24.99|21.63|25.08|21.72|24.99|21.63|0
1647388640000|2022-03-15 23:57:20|25|21.64|24.99|21.63|25|21.64|24.96|21.6|0
1647388650000|2022-03-15 23:57:30|24.96|21.6|24.96|21.6|24.99|21.63|24.96|21.6|0
1647388660000|2022-03-15 23:57:40|24.99|21.63|24.99|21.63|25.02|21.66|24.96|21.6|0
1647388670000|2022-03-15 23:57:50|24.97|21.61|24.96|21.6|25.02|21.66|24.94|21.58|0
1647388680000|2022-03-15 23:58:00|24.93|21.57|24.77|21.41|24.93|21.57|24.77|21.41|0
1647388690000|2022-03-15 23:58:10|24.79|21.43|24.87|21.51|24.87|21.51|24.79|21.43|0
1647388700000|2022-03-15 23:58:20|24.9|21.54|24.93|21.57|24.96|21.6|24.9|21.54|0
1647388710000|2022-03-15 23:58:30|24.91|21.55|24.93|21.57|24.93|21.57|24.91|21.55|0
1647388720000|2022-03-15 23:58:40|24.9|21.54|24.9|21.54|24.9|21.54|24.9|21.54|0
1647388730000|2022-03-15 23:58:50|24.93|21.57|24.96|21.6|24.99|21.63|24.93|21.57|0
1647388740000|2022-03-15 23:59:00|24.9|21.54|24.96|21.6|24.96|21.6|24.9|21.54|0
1647388750000|2022-03-15 23:59:10|24.94|21.58|24.99|21.63|24.99|21.63|24.94|21.58|0
1647388760000|2022-03-15 23:59:20|25.02|21.66|24.96|21.6|25.02|21.66|24.96|21.6|0
1647388770000|2022-03-15 23:59:30|24.97|21.61|24.99|21.63|24.99|21.63|24.97|21.61|0
1647388780000|2022-03-15 23:59:40|24.94|21.58|24.96|21.6|24.96|21.6|24.93|21.57|0
1647388790000|2022-03-15 23:59:50|24.94|21.58|24.96|21.6|24.96|21.6|24.93|21.57|0
1647388800000|2022-03-16 00:00:00|24.9|21.54|24.91|21.55|24.93|21.57|24.87|21.51|0
1647388810000|2022-03-16 00:00:10|24.93|21.57|24.99|21.63|24.99|21.63|24.93|21.57|0
1647388820000|2022-03-16 00:00:20|25.02|21.66|25.03|21.67|25.03|21.67|25.02|21.66|0
1647388830000|2022-03-16 00:00:30|25.02|21.66|24.97|21.61|25.02|21.66|24.96|21.6|0
1647388840000|2022-03-16 00:00:40|24.96|21.6|24.94|21.58|24.96|21.6|24.93|21.57|0
1647388850000|2022-03-16 00:00:50|24.96|21.6|24.91|21.55|24.96|21.6|24.9|21.54|0
1647388860000|2022-03-16 00:01:00|24.86|21.5|24.83|21.47|24.86|21.5|24.83|21.47|0
1647388870000|2022-03-16 00:01:10|24.82|21.46|24.83|21.47|24.83|21.47|24.8|21.44|0
1647388880000|2022-03-16 00:01:20|24.86|21.5|24.86|21.5|24.86|21.5|24.85|21.49|0
1647388890000|2022-03-16 00:01:30|24.83|21.47|24.9|21.54|24.93|21.57|24.83|21.47|0
1647388900000|2022-03-16 00:01:40|24.93|21.57|24.93|21.57|24.96|21.6|24.93|21.57|0
1647388910000|2022-03-16 00:01:50|25|21.64|24.93|21.57|25|21.64|24.93|21.57|0
1647388920000|2022-03-16 00:02:00|24.86|21.5|24.85|21.49|24.86|21.5|24.8|21.44|0
1647388930000|2022-03-16 00:02:10|24.83|21.47|24.9|21.54|24.9|21.54|24.83|21.47|0
1647388940000|2022-03-16 00:02:20|24.91|21.55|24.9|21.54|24.91|21.55|24.9|21.54|0
1647388950000|2022-03-16 00:02:30|24.93|21.57|24.97|21.61|24.97|21.61|24.93|21.57|0
1647388960000|2022-03-16 00:02:40|24.96|21.6|24.99|21.63|24.99|21.63|24.96|21.6|0
1647388970000|2022-03-16 00:02:50|24.96|21.6|24.94|21.58|24.96|21.6|24.93|21.57|0
1647388980000|2022-03-16 00:03:00|24.99|21.63|24.99|21.63|24.99|21.63|24.93|21.57|0
1647388990000|2022-03-16 00:03:10|24.96|21.6|24.93|21.57|24.99|21.63|24.93|21.57|0
1647389000000|2022-03-16 00:03:20|24.9|21.54|24.93|21.57|24.93|21.57|24.9|21.54|0
1647389010000|2022-03-16 00:03:30|24.9|21.54|24.86|21.5|24.9|21.54|24.86|21.5|0
1647389020000|2022-03-16 00:03:40|24.83|21.47|24.79|21.43|24.83|21.47|24.79|21.43|0
1647389030000|2022-03-16 00:03:50|24.83|21.47|24.83|21.47|24.83|21.47|24.82|21.46|0
1647389040000|2022-03-16 00:04:00|24.82|21.46|24.68|21.32|24.83|21.47|24.68|21.32|0
1647389050000|2022-03-16 00:04:10|24.77|21.41|24.77|21.41|24.8|21.44|24.77|21.41|0
1647389060000|2022-03-16 00:04:20|24.71|21.35|24.59|21.23|24.71|21.35|24.59|21.23|0
1647389070000|2022-03-16 00:04:30|24.62|21.26|24.71|21.35|24.71|21.35|24.62|21.26|0
1647389080000|2022-03-16 00:04:40|24.66|21.3|24.68|21.32|24.69|21.33|24.66|21.3|0
1647389090000|2022-03-16 00:04:50|24.65|21.29|24.68|21.32|24.68|21.32|24.62|21.26|0
1647389100000|2022-03-16 00:05:00|24.71|21.35|24.68|21.32|24.77|21.41|24.68|21.32|0
1647389110000|2022-03-16 00:05:10|24.71|21.35|24.65|21.29|24.71|21.35|24.65|21.29|0
1647389120000|2022-03-16 00:05:20|24.62|21.26|24.68|21.32|24.68|21.32|24.62|21.26|0
1647389130000|2022-03-16 00:05:30|24.62|21.26|24.68|21.32|24.68|21.32|24.62|21.26|0
1647389140000|2022-03-16 00:05:40|24.66|21.3|24.68|21.32|24.68|21.32|24.66|21.3|0
1647389150000|2022-03-16 00:05:50|24.71|21.35|24.74|21.38|24.74|21.38|24.69|21.33|0
1647389160000|2022-03-16 00:06:00|24.72|21.36|24.71|21.35|24.72|21.36|24.71|21.35|0
1647389170000|2022-03-16 00:06:10|24.69|21.33|24.68|21.32|24.69|21.33|24.68|21.32|0
1647389180000|2022-03-16 00:06:20|24.71|21.35|24.68|21.32|24.71|21.35|24.68|21.32|0
1647389190000|2022-03-16 00:06:30|24.65|21.29|24.65|21.29|24.66|21.3|24.65|21.29|0
1647389200000|2022-03-16 00:06:40|24.68|21.32|24.74|21.38|24.74|21.38|24.66|21.3|0
1647389210000|2022-03-16 00:06:50|24.77|21.41|24.75|21.39|24.77|21.41|24.75|21.39|0
1647389220000|2022-03-16 00:07:00|24.74|21.38|24.74|21.38|24.77|21.41|24.71|21.35|0
1647389230000|2022-03-16 00:07:10|24.71|21.35|24.71|21.35|24.71|21.35|24.71|21.35|0
1647389240000|2022-03-16 00:07:20|24.65|21.29|24.65|21.29|24.68|21.32|24.65|21.29|0
1647389250000|2022-03-16 00:07:30|24.68|21.32|24.68|21.32|24.69|21.33|24.68|21.32|0
1647389260000|2022-03-16 00:07:40|24.71|21.35|24.74|21.38|24.74|21.38|24.71|21.35|0
1647389270000|2022-03-16 00:07:50|24.77|21.41|24.74|21.38|24.77|21.41|24.72|21.36|0
1647389280000|2022-03-16 00:08:00|24.71|21.35|24.71|21.35|24.71|21.35|24.68|21.32|0
1647389290000|2022-03-16 00:08:10|24.68|21.32|24.68|21.32|24.68|21.32|24.68|21.32|0
1647389300000|2022-03-16 00:08:20|24.71|21.35|24.77|21.41|24.77|21.41|24.71|21.35|0
1647389310000|2022-03-16 00:08:30|24.75|21.39|24.74|21.38|24.75|21.39|24.74|21.38|0
1647389320000|2022-03-16 00:08:40|24.77|21.41|24.78|21.42|24.8|21.44|24.77|21.41|0
1647389330000|2022-03-16 00:08:50|24.77|21.41|24.77|21.41|24.8|21.44|24.77|21.41|0
1647389340000|2022-03-16 00:09:00|24.83|21.47|24.85|21.49|24.88|21.52|24.83|21.47|0
1647389350000|2022-03-16 00:09:10|24.83|21.47|24.86|21.5|24.86|21.5|24.83|21.47|0
1647389360000|2022-03-16 00:09:20|24.89|21.53|24.92|21.56|24.92|21.56|24.88|21.52|0
1647389370000|2022-03-16 00:09:30|24.86|21.5|24.85|21.49|24.86|21.5|24.83|21.47|0
1647389380000|2022-03-16 00:09:40|24.89|21.53|24.96|21.6|24.99|21.63|24.89|21.53|0
1647389390000|2022-03-16 00:09:50|24.92|21.56|24.92|21.56|24.96|21.6|24.92|21.56|0
1647389400000|2022-03-16 00:10:00|24.96|21.6|24.91|21.55|24.96|21.6|24.89|21.53|0
1647389410000|2022-03-16 00:10:10|24.92|21.56|24.92|21.56|24.92|21.56|24.89|21.53|0
1647389420000|2022-03-16 00:10:20|24.95|21.59|24.92|21.56|24.95|21.59|24.89|21.53|0
1647389430000|2022-03-16 00:10:30|24.91|21.55|24.92|21.56|24.92|21.56|24.91|21.55|0
1647389440000|2022-03-16 00:10:40|24.95|21.59|24.89|21.53|24.95|21.59|24.89|21.53|0
1647389450000|2022-03-16 00:10:50|24.86|21.5|24.91|21.55|24.92|21.56|24.86|21.5|0
1647389460000|2022-03-16 00:11:00|24.92|21.56|24.95|21.59|24.95|21.59|24.92|21.56|0
1647389470000|2022-03-16 00:11:10|24.94|21.58|24.92|21.56|24.94|21.58|24.92|21.56|0
1647389490000|2022-03-16 00:11:30|24.95|21.59|24.99|21.63|24.99|21.63|24.95|21.59|0
1647389500000|2022-03-16 00:11:40|25.02|21.66|25.02|21.66|25.05|21.69|25.02|21.66|0
1647389510000|2022-03-16 00:11:50|24.99|21.63|24.99|21.63|24.99|21.63|24.99|21.63|0
1647389520000|2022-03-16 00:12:00|24.95|21.59|24.89|21.53|24.95|21.59|24.89|21.53|0
1647389530000|2022-03-16 00:12:10|24.86|21.5|24.83|21.47|24.86|21.5|24.83|21.47|0
1647389540000|2022-03-16 00:12:20|24.85|21.49|24.85|21.49|24.85|21.49|24.85|21.49|0
1647389550000|2022-03-16 00:12:30|24.83|21.47|24.81|21.45|24.83|21.47|24.8|21.44|0
1647389560000|2022-03-16 00:12:40|24.83|21.47|24.83|21.47|24.83|21.47|24.83|21.47|0
1647389570000|2022-03-16 00:12:50|24.86|21.5|24.86|21.5|24.86|21.5|24.86|21.5|0
1647389580000|2022-03-16 00:13:00|24.83|21.47|24.86|21.5|24.86|21.5|24.83|21.47|0
1647389590000|2022-03-16 00:13:10|24.83|21.47|24.86|21.5|24.86|21.5|24.83|21.47|0
1647389600000|2022-03-16 00:13:20|24.88|21.52|24.95|21.59|24.95|21.59|24.88|21.52|0
1647389610000|2022-03-16 00:13:30|24.91|21.55|24.91|21.55|24.92|21.56|24.89|21.53|0
1647389620000|2022-03-16 00:13:40|24.92|21.56|24.92|21.56|24.92|21.56|24.89|21.53|0
1647389630000|2022-03-16 00:13:50|24.95|21.59|24.95|21.59|24.95|21.59|24.95|21.59|0
1647389640000|2022-03-16 00:14:00|24.94|21.58|24.98|21.62|24.98|21.62|24.94|21.58|0
1647389650000|2022-03-16 00:14:10|24.95|21.59|24.97|21.61|24.97|21.61|24.95|21.59|0
1647389660000|2022-03-16 00:14:20|24.98|21.62|24.95|21.59|24.98|21.62|24.95|21.59|0
1647389670000|2022-03-16 00:14:30|24.94|21.58|24.86|21.5|24.94|21.58|24.86|21.5|0
1647389680000|2022-03-16 00:14:40|24.84|21.48|24.84|21.48|24.84|21.48|24.83|21.47|0
1647389690000|2022-03-16 00:14:50|24.81|21.45|24.74|21.38|24.81|21.45|24.74|21.38|0
1647389700000|2022-03-16 00:15:00|24.71|21.35|24.61|21.25|24.71|21.35|24.61|21.25|0
1647389710000|2022-03-16 00:15:10|24.71|21.35|24.22|20.86|24.71|21.35|24.22|20.86|0
1647389720000|2022-03-16 00:15:20|24.19|20.83|24.37|21.01|24.4|21.04|24.19|20.83|0
1647389730000|2022-03-16 00:15:30|24.4|21.04|24.58|21.22|24.58|21.22|24.4|21.04|0
1647389740000|2022-03-16 00:15:40|24.43|21.07|24.42|21.06|24.43|21.07|24.37|21.01|0
1647389750000|2022-03-16 00:15:50|24.37|21.01|24.25|20.89|24.37|21.01|24.25|20.89|0
1647389760000|2022-03-16 00:16:00|24.34|20.98|24.31|20.95|24.4|21.04|24.31|20.95|0
1647389770000|2022-03-16 00:16:10|24.28|20.92|24.28|20.92|24.31|20.95|24.25|20.89|0
1647389780000|2022-03-16 00:16:20|24.29|20.93|24.29|20.93|24.29|20.93|24.28|20.92|0
1647389790000|2022-03-16 00:16:30|24.31|20.95|24.34|20.98|24.34|20.98|24.31|20.95|0
1647389800000|2022-03-16 00:16:40|24.28|20.92|24.22|20.86|24.28|20.92|24.22|20.86|0
1647389810000|2022-03-16 00:16:50|24.23|20.87|24.22|20.86|24.23|20.87|24.22|20.86|0
1647389820000|2022-03-16 00:17:00|24.19|20.83|24.28|20.92|24.28|20.92|24.16|20.8|0
1647389830000|2022-03-16 00:17:10|24.29|20.93|24.29|20.93|24.29|20.93|24.29|20.93|0
1647389840000|2022-03-16 00:17:20|24.28|20.92|24.28|20.92|24.31|20.95|24.28|20.92|0
1647389850000|2022-03-16 00:17:30|24.31|20.95|24.26|20.9|24.31|20.95|24.26|20.9|0
1647389860000|2022-03-16 00:17:40|24.29|20.93|24.31|20.95|24.31|20.95|24.28|20.92|0
1647389870000|2022-03-16 00:17:50|24.28|20.92|24.26|20.9|24.28|20.92|24.26|20.9|0
1647389880000|2022-03-16 00:18:00|24.28|20.92|24.34|20.98|24.34|20.98|24.28|20.92|0
1647389890000|2022-03-16 00:18:10|24.31|20.95|24.34|20.98|24.34|20.98|24.31|20.95|0
1647389900000|2022-03-16 00:18:20|24.32|20.96|24.32|20.96|24.32|20.96|24.31|20.95|0
1647389910000|2022-03-16 00:18:30|24.29|20.93|24.31|20.95|24.31|20.95|24.28|20.92|0
1647389920000|2022-03-16 00:18:40|24.34|20.98|24.34|20.98|24.34|20.98|24.31|20.95|0
1647389930000|2022-03-16 00:18:50|24.35|20.99|24.31|20.95|24.35|20.99|24.31|20.95|0
1647389940000|2022-03-16 00:19:00|24.23|20.87|24.31|20.95|24.31|20.95|24.23|20.87|0
1647389950000|2022-03-16 00:19:10|24.25|20.89|24.26|20.9|24.28|20.92|24.25|20.89|0
1647389960000|2022-03-16 00:19:20|24.28|20.92|24.22|20.86|24.28|20.92|24.22|20.86|0
1647389970000|2022-03-16 00:19:30|24.25|20.89|24.25|20.89|24.25|20.89|24.22|20.86|0
1647389980000|2022-03-16 00:19:40|24.31|20.95|24.28|20.92|24.31|20.95|24.28|20.92|0
1647389990000|2022-03-16 00:19:50|24.31|20.95|24.28|20.92|24.31|20.95|24.28|20.92|0
1647390000000|2022-03-16 00:20:00|24.22|20.86|24.25|20.89|24.25|20.89|24.22|20.86|0
1647390010000|2022-03-16 00:20:10|24.26|20.9|24.26|20.9|24.26|20.9|24.25|20.89|0
1647390020000|2022-03-16 00:20:20|24.22|20.86|24.22|20.86|24.22|20.86|24.22|20.86|0
1647390030000|2022-03-16 00:20:30|24.19|20.83|24.25|20.89|24.25|20.89|24.19|20.83|0
1647390040000|2022-03-16 00:20:40|24.26|20.9|24.28|20.92|24.28|20.92|24.26|20.9|0
1647390050000|2022-03-16 00:20:50|24.25|20.89|24.28|20.92|24.28|20.92|24.25|20.89|0
1647390060000|2022-03-16 00:21:00|24.26|20.9|24.28|20.92|24.28|20.92|24.26|20.9|0
1647390070000|2022-03-16 00:21:10|24.26|20.9|24.22|20.86|24.26|20.9|24.22|20.86|0
1647390080000|2022-03-16 00:21:20|24.19|20.83|24.25|20.89|24.25|20.89|24.19|20.83|0
1647390090000|2022-03-16 00:21:30|24.31|20.95|24.22|20.86|24.31|20.95|24.22|20.86|0
1647390100000|2022-03-16 00:21:40|24.23|20.87|24.22|20.86|24.23|20.87|24.19|20.83|0
1647390110000|2022-03-16 00:21:50|24.19|20.83|24.19|20.83|24.19|20.83|24.17|20.81|0
1647390120000|2022-03-16 00:22:00|24.16|20.8|24.14|20.78|24.16|20.8|24.14|20.78|0
1647390130000|2022-03-16 00:22:10|24.13|20.77|24.07|20.71|24.14|20.78|24.07|20.71|0
1647390140000|2022-03-16 00:22:20|24.08|20.72|24.01|20.65|24.08|20.72|24.01|20.65|0
1647390150000|2022-03-16 00:22:30|23.92|20.56|23.92|20.56|23.92|20.56|23.92|20.56|0
1647390160000|2022-03-16 00:22:40|23.95|20.59|23.95|20.59|23.95|20.59|23.89|20.53|0
1647390170000|2022-03-16 00:22:50|23.96|20.6|23.96|20.6|23.96|20.6|23.96|20.6|0
1647390180000|2022-03-16 00:23:00|23.98|20.62|23.98|20.62|23.98|20.62|23.95|20.59|0
1647390190000|2022-03-16 00:23:10|23.95|20.59|23.98|20.62|23.98|20.62|23.95|20.59|0
1647390200000|2022-03-16 00:23:20|23.92|20.56|24.01|20.65|24.01|20.65|23.92|20.56|0
1647390230000|2022-03-16 00:23:50|23.98|20.62|24.01|20.65|24.01|20.65|23.98|20.62|0
1647390240000|2022-03-16 00:24:00|24.28|20.92|24.13|20.77|24.28|20.92|24.13|20.77|0
1647390250000|2022-03-16 00:24:10|24.11|20.75|24.02|20.66|24.13|20.77|24.02|20.66|0
1647390260000|2022-03-16 00:24:20|24.01|20.65|24.1|20.74|24.1|20.74|24.01|20.65|0
1647390270000|2022-03-16 00:24:30|24.07|20.71|24.07|20.71|24.07|20.71|24.07|20.71|0
1647390280000|2022-03-16 00:24:40|24.01|20.65|24.04|20.68|24.04|20.68|24.01|20.65|0
1647390290000|2022-03-16 00:24:50|24.05|20.69|24.13|20.77|24.13|20.77|24.05|20.69|0
1647390300000|2022-03-16 00:25:00|24.19|20.83|24.19|20.83|24.19|20.83|24.16|20.8|0
1647390310000|2022-03-16 00:25:10|24.16|20.8|24.19|20.83|24.19|20.83|24.16|20.8|0
1647390320000|2022-03-16 00:25:20|24.16|20.8|24.07|20.71|24.16|20.8|24.07|20.71|0
1647390330000|2022-03-16 00:25:30|24.1|20.74|24.11|20.75|24.13|20.77|24.1|20.74|0
1647390340000|2022-03-16 00:25:40|24.13|20.77|24.16|20.8|24.16|20.8|24.13|20.77|0
1647390360000|2022-03-16 00:26:00|24.07|20.71|24.16|20.8|24.16|20.8|24.07|20.71|0
1647390370000|2022-03-16 00:26:10|24.19|20.83|24.25|20.89|24.25|20.89|24.19|20.83|0
1647390380000|2022-03-16 00:26:20|24.22|20.86|24.22|20.86|24.22|20.86|24.19|20.83|0
1647390390000|2022-03-16 00:26:30|24.23|20.87|24.19|20.83|24.25|20.89|24.19|20.83|0
1647390400000|2022-03-16 00:26:40|24.17|20.81|24.19|20.83|24.22|20.86|24.17|20.81|0
1647390410000|2022-03-16 00:26:50|24.22|20.86|24.16|20.8|24.22|20.86|24.16|20.8|0
1647390420000|2022-03-16 00:27:00|24.2|20.84|24.19|20.83|24.2|20.84|24.17|20.81|0
1647390430000|2022-03-16 00:27:10|24.17|20.81|24.17|20.81|24.17|20.81|24.16|20.8|0
1647390440000|2022-03-16 00:27:20|24.16|20.8|24.1|20.74|24.16|20.8|24.1|20.74|0
1647390450000|2022-03-16 00:27:30|24.08|20.72|24|20.64|24.08|20.72|24|20.64|0
1647390460000|2022-03-16 00:27:40|23.98|20.62|24|20.64|24|20.64|23.98|20.62|0
1647390480000|2022-03-16 00:28:00|24.02|20.66|24.13|20.77|24.13|20.77|24.02|20.66|0
1647390490000|2022-03-16 00:28:10|24.12|20.76|24.12|20.76|24.12|20.76|24.12|20.76|0
1647390510000|2022-03-16 00:28:30|24.16|20.8|24.15|20.79|24.16|20.8|24.15|20.79|0
1647390520000|2022-03-16 00:28:40|24.19|20.83|24.15|20.79|24.19|20.83|24.15|20.79|0
1647390540000|2022-03-16 00:29:00|24.22|20.86|24.28|20.92|24.28|20.92|24.22|20.86|0
1647390550000|2022-03-16 00:29:10|24.26|20.9|24.25|20.89|24.28|20.92|24.25|20.89|0
1647390560000|2022-03-16 00:29:20|24.22|20.86|24.18|20.82|24.22|20.86|24.18|20.82|0
1647390570000|2022-03-16 00:29:30|24.2|20.84|24.2|20.84|24.2|20.84|24.2|20.84|0
1647390580000|2022-03-16 00:29:40|24.18|20.82|24.18|20.82|24.22|20.86|24.18|20.82|0
1647390590000|2022-03-16 00:29:50|24.21|20.85|24.18|20.82|24.21|20.85|24.18|20.82|0
1647390600000|2022-03-16 00:30:00|24.21|20.85|24.31|20.95|24.31|20.95|24.21|20.85|0
1647390610000|2022-03-16 00:30:10|24.26|20.9|24.28|20.92|24.31|20.95|24.26|20.9|0
1647390620000|2022-03-16 00:30:20|24.26|20.9|24.34|20.98|24.34|20.98|24.26|20.9|0
1647390630000|2022-03-16 00:30:30|24.37|21.01|24.38|21.02|24.38|21.02|24.37|21.01|0
1647390640000|2022-03-16 00:30:40|24.4|21.04|24.4|21.04|24.4|21.04|24.4|21.04|0
1647390650000|2022-03-16 00:30:50|24.38|21.02|24.38|21.02|24.38|21.02|24.37|21.01|0
1647390660000|2022-03-16 00:31:00|24.37|21.01|24.37|21.01|24.37|21.01|24.35|20.99|0
1647390670000|2022-03-16 00:31:10|24.38|21.02|24.4|21.04|24.4|21.04|24.38|21.02|0
1647390680000|2022-03-16 00:31:20|24.37|21.01|24.55|21.19|24.55|21.19|24.37|21.01|0
1647390690000|2022-03-16 00:31:30|24.61|21.25|24.43|21.07|24.61|21.25|24.43|21.07|0
1647390700000|2022-03-16 00:31:40|24.41|21.05|24.43|21.07|24.43|21.07|24.37|21.01|0
1647390710000|2022-03-16 00:31:50|24.4|21.04|24.4|21.04|24.41|21.05|24.4|21.04|0
1647390720000|2022-03-16 00:32:00|24.38|21.02|24.37|21.01|24.38|21.02|24.37|21.01|0
1647390730000|2022-03-16 00:32:10|24.34|20.98|24.35|20.99|24.35|20.99|24.34|20.98|0
1647390740000|2022-03-16 00:32:20|24.4|21.04|24.32|20.96|24.4|21.04|24.32|20.96|0
1647390750000|2022-03-16 00:32:30|24.37|21.01|24.37|21.01|24.4|21.04|24.37|21.01|0
1647390760000|2022-03-16 00:32:40|24.4|21.04|24.4|21.04|24.4|21.04|24.4|21.04|0
1647390770000|2022-03-16 00:32:50|24.37|21.01|24.3|20.94|24.37|21.01|24.3|20.94|0
1647390780000|2022-03-16 00:33:00|24.29|20.93|24.27|20.91|24.29|20.93|24.24|20.88|0
1647390790000|2022-03-16 00:33:10|24.24|20.88|24.23|20.87|24.26|20.9|24.23|20.87|0
1647390800000|2022-03-16 00:33:20|24.24|20.88|24.23|20.87|24.24|20.88|24.2|20.84|0
1647390810000|2022-03-16 00:33:30|24.24|20.88|24.26|20.9|24.26|20.9|24.24|20.88|0
1647390820000|2022-03-16 00:33:40|24.24|20.88|24.24|20.88|24.24|20.88|24.21|20.85|0
1647390830000|2022-03-16 00:33:50|24.27|20.91|24.24|20.88|24.27|20.91|24.24|20.88|0
1647390840000|2022-03-16 00:34:00|24.27|20.91|24.29|20.93|24.29|20.93|24.27|20.91|0
1647390850000|2022-03-16 00:34:10|24.24|20.88|24.27|20.91|24.27|20.91|24.24|20.88|0
1647390860000|2022-03-16 00:34:20|24.3|20.94|24.3|20.94|24.3|20.94|24.3|20.94|0
1647390870000|2022-03-16 00:34:30|24.29|20.93|24.24|20.88|24.29|20.93|24.23|20.87|0
1647390880000|2022-03-16 00:34:40|24.3|20.94|24.27|20.91|24.3|20.94|24.27|20.91|0
1647390890000|2022-03-16 00:34:50|24.3|20.94|24.27|20.91|24.3|20.94|24.26|20.9|0
1647390900000|2022-03-16 00:35:00|24.26|20.9|24.26|20.9|24.27|20.91|24.26|20.9|0
1647390910000|2022-03-16 00:35:10|24.27|20.91|24.24|20.88|24.27|20.91|24.24|20.88|0
1647390920000|2022-03-16 00:35:20|24.23|20.87|24.23|20.87|24.24|20.88|24.23|20.87|0
1647390930000|2022-03-16 00:35:30|24.24|20.88|24.24|20.88|24.24|20.88|24.23|20.87|0
1647390940000|2022-03-16 00:35:40|24.23|20.87|24.18|20.82|24.23|20.87|24.18|20.82|0
1647390950000|2022-03-16 00:35:50|24.21|20.85|24.18|20.82|24.23|20.87|24.18|20.82|0
1647390960000|2022-03-16 00:36:00|24.2|20.84|24.23|20.87|24.24|20.88|24.2|20.84|0
1647390970000|2022-03-16 00:36:10|24.21|20.85|24.15|20.79|24.21|20.85|24.15|20.79|0
1647390980000|2022-03-16 00:36:20|24.14|20.78|24.09|20.73|24.14|20.78|24.09|20.73|0
1647390990000|2022-03-16 00:36:30|24.11|20.75|24.09|20.73|24.11|20.75|24.09|20.73|0
1647391000000|2022-03-16 00:36:40|24.12|20.76|24.18|20.82|24.18|20.82|24.12|20.76|0
1647391010000|2022-03-16 00:36:50|24.15|20.79|24.15|20.79|24.15|20.79|24.14|20.78|0
1647391020000|2022-03-16 00:37:00|24.18|20.82|24.18|20.82|24.21|20.85|24.18|20.82|0
1647391040000|2022-03-16 00:37:20|24.21|20.85|24.23|20.87|24.23|20.87|24.21|20.85|0
1647391050000|2022-03-16 00:37:30|24.21|20.85|24.2|20.84|24.21|20.85|24.2|20.84|0
1647391060000|2022-03-16 00:37:40|24.18|20.82|24.12|20.76|24.18|20.82|24.12|20.76|0
1647391070000|2022-03-16 00:37:50|24.11|20.75|24.09|20.73|24.11|20.75|24.09|20.73|0
1647391080000|2022-03-16 00:38:00|24.06|20.7|24.05|20.69|24.06|20.7|24.05|20.69|0
1647391090000|2022-03-16 00:38:10|24.06|20.7|24.05|20.69|24.06|20.7|24.05|20.69|0
1647391100000|2022-03-16 00:38:20|24.06|20.7|24.09|20.73|24.09|20.73|24.06|20.7|0
1647391110000|2022-03-16 00:38:30|24.06|20.7|24.06|20.7|24.08|20.72|24.06|20.7|0
1647391120000|2022-03-16 00:38:40|24.09|20.73|24.12|20.76|24.12|20.76|24.09|20.73|0
1647391130000|2022-03-16 00:38:50|24.09|20.73|24.09|20.73|24.09|20.73|24.09|20.73|0
1647391140000|2022-03-16 00:39:00|24.08|20.72|24.08|20.72|24.08|20.72|24.08|20.72|0
1647391150000|2022-03-16 00:39:10|24.06|20.7|24.03|20.67|24.06|20.7|24.03|20.67|0
1647391160000|2022-03-16 00:39:20|24.05|20.69|24.03|20.67|24.05|20.69|24.03|20.67|0
1647391170000|2022-03-16 00:39:30|24.12|20.76|24.12|20.76|24.12|20.76|24.12|20.76|0
1647391180000|2022-03-16 00:39:40|24.09|20.73|24.15|20.79|24.18|20.82|24.09|20.73|0
1647391190000|2022-03-16 00:39:50|24.18|20.82|24.12|20.76|24.18|20.82|24.12|20.76|0
1647391200000|2022-03-16 00:40:00|24.09|20.73|24.06|20.7|24.09|20.73|24.03|20.67|0
1647391220000|2022-03-16 00:40:20|24.05|20.69|24.06|20.7|24.06|20.7|24.03|20.67|0
1647391230000|2022-03-16 00:40:30|24.03|20.67|24.03|20.67|24.03|20.67|24.03|20.67|0
1647391240000|2022-03-16 00:40:40|24.05|20.69|24|20.64|24.05|20.69|24|20.64|0
1647391250000|2022-03-16 00:40:50|23.99|20.63|24|20.64|24|20.64|23.97|20.61|0
1647391260000|2022-03-16 00:41:00|24.03|20.67|24.15|20.79|24.17|20.81|24.03|20.67|0
1647391270000|2022-03-16 00:41:10|24.12|20.76|24.11|20.75|24.12|20.76|24.11|20.75|0
1647391280000|2022-03-16 00:41:20|24.09|20.73|24.09|20.73|24.11|20.75|24.09|20.73|0
1647391310000|2022-03-16 00:41:50|24.11|20.75|24.09|20.73|24.11|20.75|24.09|20.73|0
1647391320000|2022-03-16 00:42:00|24.12|20.76|24.09|20.73|24.12|20.76|24.09|20.73|0
1647391330000|2022-03-16 00:42:10|24.11|20.75|24.15|20.79|24.15|20.79|24.11|20.75|0
1647391340000|2022-03-16 00:42:20|24.18|20.82|24.21|20.85|24.21|20.85|24.15|20.79|0
1647391350000|2022-03-16 00:42:30|24.18|20.82|24.15|20.79|24.18|20.82|24.15|20.79|0
1647391360000|2022-03-16 00:42:40|24.18|20.82|24.18|20.82|24.21|20.85|24.18|20.82|0
1647391370000|2022-03-16 00:42:50|24.21|20.85|24.15|20.79|24.21|20.85|24.15|20.79|0
1647391380000|2022-03-16 00:43:00|24.18|20.82|24.18|20.82|24.18|20.82|24.18|20.82|0
1647391390000|2022-03-16 00:43:10|24.17|20.81|24.15|20.79|24.17|20.81|24.15|20.79|0
1647391400000|2022-03-16 00:43:20|24.18|20.82|24.18|20.82|24.18|20.82|24.18|20.82|0
1647391410000|2022-03-16 00:43:30|24.2|20.84|24.21|20.85|24.24|20.88|24.18|20.82|0
1647391420000|2022-03-16 00:43:40|24.18|20.82|24.17|20.81|24.21|20.85|24.17|20.81|0
1647391430000|2022-03-16 00:43:50|24.15|20.79|24.12|20.76|24.15|20.79|24.12|20.76|0
1647391440000|2022-03-16 00:44:00|24.06|20.7|24.12|20.76|24.15|20.79|24.06|20.7|0
1647391450000|2022-03-16 00:44:10|24.09|20.73|24.09|20.73|24.09|20.73|24.09|20.73|0
1647391460000|2022-03-16 00:44:20|24.12|20.76|24.09|20.73|24.12|20.76|24.09|20.73|0
1647391470000|2022-03-16 00:44:30|24.06|20.7|24.03|20.67|24.06|20.7|24.03|20.67|0
1647391480000|2022-03-16 00:44:40|24.04|20.68|24.03|20.67|24.04|20.68|24.03|20.67|0
1647391490000|2022-03-16 00:44:50|24.06|20.7|24.07|20.71|24.07|20.71|24.06|20.7|0
1647391500000|2022-03-16 00:45:00|24.06|20.7|24.12|20.76|24.12|20.76|24.06|20.7|0
1647391510000|2022-03-16 00:45:10|24.09|20.73|24.12|20.76|24.12|20.76|24.09|20.73|0
1647391520000|2022-03-16 00:45:20|24.09|20.73|24.06|20.7|24.09|20.73|24.06|20.7|0
1647391530000|2022-03-16 00:45:30|24.09|20.73|24.07|20.71|24.09|20.73|24.06|20.7|0
1647391540000|2022-03-16 00:45:40|24.09|20.73|24.18|20.82|24.18|20.82|24.09|20.73|0
1647391550000|2022-03-16 00:45:50|24.16|20.8|24.19|20.83|24.19|20.83|24.16|20.8|0
1647391560000|2022-03-16 00:46:00|24.21|20.85|24.18|20.82|24.21|20.85|24.15|20.79|0
1647391570000|2022-03-16 00:46:10|24.15|20.79|24.18|20.82|24.18|20.82|24.15|20.79|0
1647391580000|2022-03-16 00:46:20|24.15|20.79|24.15|20.79|24.15|20.79|24.15|20.79|0
1647391590000|2022-03-16 00:46:30|24.12|20.76|24.09|20.73|24.13|20.77|24.09|20.73|0
1647391600000|2022-03-16 00:46:40|24.06|20.7|24.04|20.68|24.06|20.7|24.03|20.67|0
1647391610000|2022-03-16 00:46:50|24.03|20.67|24.06|20.7|24.06|20.7|24.03|20.67|0
1647391620000|2022-03-16 00:47:00|24.09|20.73|24.07|20.71|24.09|20.73|24.06|20.7|0
1647391630000|2022-03-16 00:47:10|24.09|20.73|24.03|20.67|24.1|20.74|24.03|20.67|0
1647391640000|2022-03-16 00:47:20|24.09|20.73|24.09|20.73|24.09|20.73|24.09|20.73|0
1647391650000|2022-03-16 00:47:30|24.06|20.7|24.03|20.67|24.06|20.7|24|20.64|0
1647391660000|2022-03-16 00:47:40|24|20.64|24.03|20.67|24.03|20.67|24|20.64|0
1647391670000|2022-03-16 00:47:50|24.06|20.7|24.06|20.7|24.06|20.7|24.06|20.7|0
1647391680000|2022-03-16 00:48:00|24.07|20.71|24.07|20.71|24.07|20.71|24.07|20.71|0
1647391690000|2022-03-16 00:48:10|24.09|20.73|24.06|20.7|24.09|20.73|24.06|20.7|0
1647391700000|2022-03-16 00:48:20|24.04|20.68|24.04|20.68|24.04|20.68|24.04|20.68|0
1647391710000|2022-03-16 00:48:30|24.09|20.73|24.06|20.7|24.09|20.73|24.06|20.7|0
1647391720000|2022-03-16 00:48:40|24.03|20.67|24.04|20.68|24.06|20.7|24.03|20.67|0
1647391730000|2022-03-16 00:48:50|24.03|20.67|24.03|20.67|24.06|20.7|24.03|20.67|0
1647391750000|2022-03-16 00:49:10|24|20.64|23.98|20.62|24.03|20.67|23.97|20.61|0
1647391760000|2022-03-16 00:49:20|23.97|20.61|23.98|20.62|24|20.64|23.97|20.61|0
1647391770000|2022-03-16 00:49:30|24|20.64|23.97|20.61|24|20.64|23.97|20.61|0
1647391780000|2022-03-16 00:49:40|24|20.64|23.98|20.62|24|20.64|23.97|20.61|0
1647391790000|2022-03-16 00:49:50|23.97|20.61|23.95|20.59|23.97|20.61|23.95|20.59|0
1647391800000|2022-03-16 00:50:00|24|20.64|24.03|20.67|24.06|20.7|24|20.64|0
1647391810000|2022-03-16 00:50:10|24.06|20.7|24.03|20.67|24.06|20.7|24.03|20.67|0
1647391820000|2022-03-16 00:50:20|24.06|20.7|24.09|20.73|24.09|20.73|24.06|20.7|0
1647391830000|2022-03-16 00:50:30|24.06|20.7|24.06|20.7|24.06|20.7|24.06|20.7|0
1647391840000|2022-03-16 00:50:40|24.09|20.73|24.06|20.7|24.09|20.73|24.06|20.7|0
1647391850000|2022-03-16 00:50:50|24.09|20.73|24.09|20.73|24.09|20.73|24.09|20.73|0
1647391860000|2022-03-16 00:51:00|24.06|20.7|24.09|20.73|24.09|20.73|24.06|20.7|0
1647391880000|2022-03-16 00:51:20|24.15|20.79|24.12|20.76|24.15|20.79|24.12|20.76|0
1647391890000|2022-03-16 00:51:30|24.09|20.73|24.19|20.83|24.21|20.85|24.09|20.73|0
1647391900000|2022-03-16 00:51:40|24.18|20.82|24.12|20.76|24.18|20.82|24.09|20.73|0
1647391910000|2022-03-16 00:51:50|24.15|20.79|24.19|20.83|24.19|20.83|24.15|20.79|0
1647391920000|2022-03-16 00:52:00|24.18|20.82|24.18|20.82|24.18|20.82|24.12|20.76|0
1647391930000|2022-03-16 00:52:10|24.15|20.79|24.16|20.8|24.16|20.8|24.15|20.79|0
1647391940000|2022-03-16 00:52:20|24.15|20.79|24.15|20.79|24.21|20.85|24.15|20.79|0
1647391950000|2022-03-16 00:52:30|24.18|20.82|24.12|20.76|24.18|20.82|24.12|20.76|0
1647391960000|2022-03-16 00:52:40|24.09|20.73|24.09|20.73|24.09|20.73|24.09|20.73|0
1647391970000|2022-03-16 00:52:50|24.12|20.76|24|20.64|24.12|20.76|23.97|20.61|0
1647391990000|2022-03-16 00:53:10|23.97|20.61|23.97|20.61|23.97|20.61|23.97|20.61|0
1647392000000|2022-03-16 00:53:20|23.94|20.58|23.94|20.58|23.94|20.58|23.94|20.58|0
1647392010000|2022-03-16 00:53:30|23.97|20.61|23.97|20.61|23.97|20.61|23.97|20.61|0
1647392020000|2022-03-16 00:53:40|23.98|20.62|23.97|20.61|23.98|20.62|23.97|20.61|0
1647392030000|2022-03-16 00:53:50|24|20.64|24|20.64|24|20.64|24|20.64|0
1647392040000|2022-03-16 00:54:00|23.94|20.58|24.03|20.67|24.03|20.67|23.94|20.58|0
1647392050000|2022-03-16 00:54:10|24.01|20.65|24.03|20.67|24.03|20.67|24|20.64|0
1647392060000|2022-03-16 00:54:20|24.06|20.7|24.06|20.7|24.06|20.7|24.03|20.67|0
1647392070000|2022-03-16 00:54:30|24.03|20.67|24.03|20.67|24.03|20.67|24.03|20.67|0
1647392080000|2022-03-16 00:54:40|24.06|20.7|24.04|20.68|24.09|20.73|24.03|20.67|0
1647392090000|2022-03-16 00:54:50|24.06|20.7|24.04|20.68|24.06|20.7|24.03|20.67|0
1647392100000|2022-03-16 00:55:00|24.03|20.67|24.06|20.7|24.06|20.7|24.03|20.67|0
1647392110000|2022-03-16 00:55:10|24.09|20.73|24.06|20.7|24.09|20.73|24.06|20.7|0
1647392120000|2022-03-16 00:55:20|24.1|20.74|24.15|20.79|24.15|20.79|24.1|20.74|0
1647392130000|2022-03-16 00:55:30|24.12|20.76|24.15|20.79|24.15|20.79|24.12|20.76|0
1647392140000|2022-03-16 00:55:40|24.12|20.76|24.12|20.76|24.12|20.76|24.1|20.74|0
1647392150000|2022-03-16 00:55:50|24.18|20.82|24.16|20.8|24.18|20.82|24.16|20.8|0
1647392160000|2022-03-16 00:56:00|24.18|20.82|24.27|20.91|24.27|20.91|24.18|20.82|0
1647392170000|2022-03-16 00:56:10|24.3|20.94|24.31|20.95|24.31|20.95|24.3|20.94|0
1647392180000|2022-03-16 00:56:20|24.33|20.97|24.31|20.95|24.33|20.97|24.3|20.94|0
1647392190000|2022-03-16 00:56:30|24.3|20.94|24.33|20.97|24.33|20.97|24.3|20.94|0
1647392200000|2022-03-16 00:56:40|24.31|20.95|24.3|20.94|24.31|20.95|24.3|20.94|0
1647392210000|2022-03-16 00:56:50|24.31|20.95|24.31|20.95|24.31|20.95|24.31|20.95|0
1647392220000|2022-03-16 00:57:00|24.33|20.97|24.33|20.97|24.33|20.97|24.3|20.94|0
1647392230000|2022-03-16 00:57:10|24.3|20.94|24.42|21.06|24.42|21.06|24.3|20.94|0
1647392240000|2022-03-16 00:57:20|24.39|21.03|24.39|21.03|24.39|21.03|24.39|21.03|0
1647392250000|2022-03-16 00:57:30|24.33|20.97|24.48|21.12|24.48|21.12|24.33|20.97|0
1647392270000|2022-03-16 00:57:50|24.46|21.1|24.48|21.12|24.48|21.12|24.45|21.09|0
1647392280000|2022-03-16 00:58:00|24.54|21.18|24.51|21.15|24.54|21.18|24.51|21.15|0
1647392290000|2022-03-16 00:58:10|24.46|21.1|24.43|21.07|24.48|21.12|24.43|21.07|0
1647392300000|2022-03-16 00:58:20|24.45|21.09|24.45|21.09|24.46|21.1|24.45|21.09|0
1647392310000|2022-03-16 00:58:30|24.43|21.07|24.43|21.07|24.45|21.09|24.42|21.06|0
1647392320000|2022-03-16 00:58:40|24.42|21.06|24.43|21.07|24.45|21.09|24.42|21.06|0
1647392330000|2022-03-16 00:58:50|24.42|21.06|24.4|21.04|24.42|21.06|24.4|21.04|0
1647392340000|2022-03-16 00:59:00|24.42|21.06|24.4|21.04|24.42|21.06|24.39|21.03|0
1647392350000|2022-03-16 00:59:10|24.42|21.06|24.39|21.03|24.42|21.06|24.39|21.03|0
1647392360000|2022-03-16 00:59:20|24.42|21.06|24.39|21.03|24.42|21.06|24.39|21.03|0
1647392370000|2022-03-16 00:59:30|24.36|21|24.37|21.01|24.37|21.01|24.36|21|0
1647392380000|2022-03-16 00:59:40|24.34|20.98|24.34|20.98|24.36|21|24.34|20.98|0
1647392390000|2022-03-16 00:59:50|24.27|20.91|24.28|20.92|24.28|20.92|24.27|20.91|0
1647392400000|2022-03-16 01:00:00|24.3|20.94|24.39|21.03|24.39|21.03|24.3|20.94|0
1647392410000|2022-03-16 01:00:10|24.4|21.04|24.36|21|24.4|21.04|24.36|21|0
1647392420000|2022-03-16 01:00:20|24.39|21.03|24.39|21.03|24.39|21.03|24.39|21.03|0
1647392430000|2022-03-16 01:00:30|24.36|21|24.36|21|24.36|21|24.33|20.97|0
1647392440000|2022-03-16 01:00:40|24.33|20.97|24.39|21.03|24.39|21.03|24.33|20.97|0
1647392450000|2022-03-16 01:00:50|24.36|21|24.36|21|24.36|21|24.36|21|0
1647392460000|2022-03-16 01:01:00|24.37|21.01|24.39|21.03|24.4|21.04|24.37|21.01|0
1647392470000|2022-03-16 01:01:10|24.36|21|24.36|21|24.37|21.01|24.36|21|0
1647392480000|2022-03-16 01:01:20|24.34|20.98|24.33|20.97|24.34|20.98|24.33|20.97|0
1647392490000|2022-03-16 01:01:30|24.3|20.94|24.3|20.94|24.33|20.97|24.3|20.94|0
1647392500000|2022-03-16 01:01:40|24.31|20.95|24.3|20.94|24.31|20.95|24.3|20.94|0
1647392510000|2022-03-16 01:01:50|24.24|20.88|24.24|20.88|24.24|20.88|24.22|20.86|0
1647392520000|2022-03-16 01:02:00|24.27|20.91|24.24|20.88|24.27|20.91|24.24|20.88|0
1647392530000|2022-03-16 01:02:10|24.22|20.86|24.24|20.88|24.24|20.88|24.22|20.86|0
1647392550000|2022-03-16 01:02:30|24.27|20.91|24.24|20.88|24.27|20.91|24.24|20.88|0
1647392560000|2022-03-16 01:02:40|24.27|20.91|24.27|20.91|24.28|20.92|24.27|20.91|0
1647392570000|2022-03-16 01:02:50|24.24|20.88|24.27|20.91|24.27|20.91|24.24|20.88|0
1647392580000|2022-03-16 01:03:00|24.24|20.88|24.24|20.88|24.24|20.88|24.21|20.85|0
1647392590000|2022-03-16 01:03:10|24.27|20.91|24.27|20.91|24.27|20.91|24.27|20.91|0
1647392600000|2022-03-16 01:03:20|24.24|20.88|24.17|20.81|24.24|20.88|24.17|20.81|0
1647392610000|2022-03-16 01:03:30|24.21|20.85|24.22|20.86|24.22|20.86|24.21|20.85|0
1647392620000|2022-03-16 01:03:40|24.21|20.85|24.19|20.83|24.21|20.85|24.19|20.83|0
1647392630000|2022-03-16 01:03:50|24.2|20.84|24.24|20.88|24.24|20.88|24.17|20.81|0
1647392640000|2022-03-16 01:04:00|24.28|20.92|24.27|20.91|24.3|20.94|24.27|20.91|0
1647392650000|2022-03-16 01:04:10|24.28|20.92|24.27|20.91|24.28|20.92|24.24|20.88|0
1647392660000|2022-03-16 01:04:20|24.28|20.92|24.28|20.92|24.3|20.94|24.28|20.92|0
1647392670000|2022-03-16 01:04:30|24.27|20.91|24.3|20.94|24.3|20.94|24.27|20.91|0
1647392680000|2022-03-16 01:04:40|24.28|20.92|24.31|20.95|24.33|20.97|24.28|20.92|0
1647392690000|2022-03-16 01:04:50|24.3|20.94|24.37|21.01|24.37|21.01|24.3|20.94|0
1647392700000|2022-03-16 01:05:00|24.4|21.04|24.42|21.06|24.42|21.06|24.39|21.03|0
1647392710000|2022-03-16 01:05:10|24.45|21.09|24.49|21.13|24.49|21.13|24.45|21.09|0
1647392720000|2022-03-16 01:05:20|24.52|21.16|24.57|21.21|24.57|21.21|24.52|21.16|0
1647392730000|2022-03-16 01:05:30|24.54|21.18|24.54|21.18|24.54|21.18|24.54|21.18|0
1647392740000|2022-03-16 01:05:40|24.52|21.16|24.54|21.18|24.54|21.18|24.52|21.16|0
1647392750000|2022-03-16 01:05:50|24.57|21.21|24.55|21.19|24.57|21.21|24.55|21.19|0
1647392760000|2022-03-16 01:06:00|24.57|21.21|24.55|21.19|24.57|21.21|24.55|21.19|0
1647392770000|2022-03-16 01:06:10|24.57|21.21|24.51|21.15|24.57|21.21|24.51|21.15|0
1647392790000|2022-03-16 01:06:30|24.48|21.12|24.49|21.13|24.51|21.15|24.45|21.09|0
1647392800000|2022-03-16 01:06:40|24.45|21.09|24.48|21.12|24.48|21.12|24.45|21.09|0
1647392810000|2022-03-16 01:06:50|24.43|21.07|24.43|21.07|24.46|21.1|24.43|21.07|0
1647392820000|2022-03-16 01:07:00|24.42|21.06|24.33|20.97|24.43|21.07|24.33|20.97|0
1647392830000|2022-03-16 01:07:10|24.34|20.98|24.26|20.9|24.34|20.98|24.26|20.9|0
1647392840000|2022-03-16 01:07:20|24.2|20.84|24.17|20.81|24.2|20.84|24.17|20.81|0
1647392850000|2022-03-16 01:07:30|24.2|20.84|24.22|20.86|24.22|20.86|24.2|20.84|0
1647392860000|2022-03-16 01:07:40|24.23|20.87|24.23|20.87|24.26|20.9|24.23|20.87|0
1647392870000|2022-03-16 01:07:50|24.26|20.9|24.26|20.9|24.26|20.9|24.23|20.87|0
1647392880000|2022-03-16 01:08:00|24.32|20.96|24.42|21.06|24.42|21.06|24.32|20.96|0
1647392890000|2022-03-16 01:08:10|24.4|21.04|24.32|20.96|24.42|21.06|24.32|20.96|0
1647392900000|2022-03-16 01:08:20|24.34|20.98|24.32|20.96|24.34|20.98|24.31|20.95|0
1647392910000|2022-03-16 01:08:30|24.29|20.93|24.32|20.96|24.32|20.96|24.29|20.93|0
1647392920000|2022-03-16 01:08:40|24.35|20.99|24.37|21.01|24.4|21.04|24.35|20.99|0
1647392930000|2022-03-16 01:08:50|24.35|20.99|24.35|20.99|24.37|21.01|24.35|20.99|0
1647392940000|2022-03-16 01:09:00|24.34|20.98|24.34|20.98|24.34|20.98|24.32|20.96|0
1647392950000|2022-03-16 01:09:10|24.32|20.96|24.26|20.9|24.32|20.96|24.26|20.9|0
1647392960000|2022-03-16 01:09:20|24.29|20.93|24.31|20.95|24.31|20.95|24.29|20.93|0
1647392970000|2022-03-16 01:09:30|24.29|20.93|24.29|20.93|24.29|20.93|24.29|20.93|0
1647392980000|2022-03-16 01:09:40|24.28|20.92|24.25|20.89|24.28|20.92|24.25|20.89|0
1647392990000|2022-03-16 01:09:50|24.26|20.9|24.25|20.89|24.26|20.9|24.23|20.87|0
1647393000000|2022-03-16 01:10:00|24.26|20.9|24.25|20.89|24.28|20.92|24.25|20.89|0
1647393010000|2022-03-16 01:10:10|24.23|20.87|24.23|20.87|24.23|20.87|24.22|20.86|0
1647393020000|2022-03-16 01:10:20|24.2|20.84|24.17|20.81|24.2|20.84|24.17|20.81|0
1647393030000|2022-03-16 01:10:30|24.19|20.83|24.2|20.84|24.2|20.84|24.19|20.83|0
1647393040000|2022-03-16 01:10:40|24.14|20.78|24.11|20.75|24.14|20.78|24.11|20.75|0
1647393050000|2022-03-16 01:10:50|24.14|20.78|24.05|20.69|24.14|20.78|24.05|20.69|0
1647393060000|2022-03-16 01:11:00|24.08|20.72|24.07|20.71|24.1|20.74|24.07|20.71|0
1647393070000|2022-03-16 01:11:10|24.08|20.72|24.08|20.72|24.08|20.72|24.05|20.69|0
1647393080000|2022-03-16 01:11:20|24.07|20.71|24.08|20.72|24.11|20.75|24.07|20.71|0
1647393090000|2022-03-16 01:11:30|24.1|20.74|24.1|20.74|24.1|20.74|24.08|20.72|0
1647393100000|2022-03-16 01:11:40|24.08|20.72|24.08|20.72|24.1|20.74|24.08|20.72|0
1647393110000|2022-03-16 01:11:50|24.07|20.71|24.05|20.69|24.07|20.71|24.05|20.69|0
1647393120000|2022-03-16 01:12:00|24.08|20.72|24.05|20.69|24.08|20.72|24.02|20.66|0
1647393130000|2022-03-16 01:12:10|24.08|20.72|24.08|20.72|24.08|20.72|24.08|20.72|0
1647393140000|2022-03-16 01:12:20|24.11|20.75|24.05|20.69|24.14|20.78|24.05|20.69|0
1647393150000|2022-03-16 01:12:30|24.08|20.72|24.05|20.69|24.08|20.72|24.05|20.69|0
1647393160000|2022-03-16 01:12:40|24.11|20.75|24.11|20.75|24.11|20.75|24.11|20.75|0
1647393170000|2022-03-16 01:12:50|24.05|20.69|24.02|20.66|24.05|20.69|24.02|20.66|0
1647393180000|2022-03-16 01:13:00|24.04|20.68|24.11|20.75|24.11|20.75|24.04|20.68|0
1647393190000|2022-03-16 01:13:10|24.26|20.9|24.2|20.84|24.26|20.9|24.2|20.84|0
1647393200000|2022-03-16 01:13:20|24.23|20.87|24.23|20.87|24.23|20.87|24.22|20.86|0
1647393210000|2022-03-16 01:13:30|24.22|20.86|24.23|20.87|24.23|20.87|24.22|20.86|0
1647393220000|2022-03-16 01:13:40|24.2|20.84|24.2|20.84|24.2|20.84|24.2|20.84|0
1647393230000|2022-03-16 01:13:50|24.26|20.9|24.29|20.93|24.29|20.93|24.26|20.9|0
1647393240000|2022-03-16 01:14:00|24.26|20.9|24.31|20.95|24.31|20.95|24.26|20.9|0
1647393250000|2022-03-16 01:14:10|24.32|20.96|24.32|20.96|24.32|20.96|24.31|20.95|0
1647393260000|2022-03-16 01:14:20|24.34|20.98|24.32|20.96|24.34|20.98|24.32|20.96|0
1647393270000|2022-03-16 01:14:30|24.35|20.99|24.32|20.96|24.35|20.99|24.29|20.93|0
1647393280000|2022-03-16 01:14:40|24.35|20.99|24.35|20.99|24.35|20.99|24.35|20.99|0
1647393290000|2022-03-16 01:14:50|24.31|20.95|24.34|20.98|24.34|20.98|24.31|20.95|0
1647393300000|2022-03-16 01:15:00|24.29|20.93|24.32|20.96|24.32|20.96|24.26|20.9|0
1647393310000|2022-03-16 01:15:10|24.31|20.95|24.29|20.93|24.32|20.96|24.29|20.93|0
1647393320000|2022-03-16 01:15:20|24.28|20.92|24.32|20.96|24.32|20.96|24.26|20.9|0
1647393330000|2022-03-16 01:15:30|24.29|20.93|24.31|20.95|24.31|20.95|24.29|20.93|0
1647393340000|2022-03-16 01:15:40|24.29|20.93|24.34|20.98|24.34|20.98|24.29|20.93|0
1647393350000|2022-03-16 01:15:50|24.32|20.96|24.35|20.99|24.35|20.99|24.32|20.96|0
1647393360000|2022-03-16 01:16:00|24.41|21.05|24.44|21.08|24.44|21.08|24.41|21.05|0
1647393370000|2022-03-16 01:16:10|24.47|21.11|24.41|21.05|24.47|21.11|24.41|21.05|0
1647393380000|2022-03-16 01:16:20|24.44|21.08|24.35|20.99|24.44|21.08|24.35|20.99|0
1647393390000|2022-03-16 01:16:30|24.38|21.02|24.35|20.99|24.44|21.08|24.35|20.99|0
1647393400000|2022-03-16 01:16:40|24.38|21.02|24.35|20.99|24.4|21.04|24.35|20.99|0
1647393410000|2022-03-16 01:16:50|24.32|20.96|24.32|20.96|24.32|20.96|24.32|20.96|0
1647393420000|2022-03-16 01:17:00|24.38|21.02|24.32|20.96|24.38|21.02|24.32|20.96|0
1647393430000|2022-03-16 01:17:10|24.35|20.99|24.32|20.96|24.38|21.02|24.32|20.96|0
1647393440000|2022-03-16 01:17:20|24.34|20.98|24.32|20.96|24.34|20.98|24.32|20.96|0
1647393450000|2022-03-16 01:17:30|24.29|20.93|24.28|20.92|24.31|20.95|24.28|20.92|0
1647393460000|2022-03-16 01:17:40|24.26|20.9|24.29|20.93|24.29|20.93|24.26|20.9|0
1647393470000|2022-03-16 01:17:50|24.28|20.92|24.32|20.96|24.32|20.96|24.28|20.92|0
1647393480000|2022-03-16 01:18:00|24.34|20.98|24.32|20.96|24.34|20.98|24.26|20.9|0
1647393490000|2022-03-16 01:18:10|24.29|20.93|24.29|20.93|24.32|20.96|24.29|20.93|0
1647393500000|2022-03-16 01:18:20|24.31|20.95|24.31|20.95|24.31|20.95|24.29|20.93|0
1647393510000|2022-03-16 01:18:30|24.29|20.93|24.31|20.95|24.31|20.95|24.29|20.93|0
1647393520000|2022-03-16 01:18:40|24.29|20.93|24.29|20.93|24.29|20.93|24.29|20.93|0
1647393530000|2022-03-16 01:18:50|24.32|20.96|24.32|20.96|24.32|20.96|24.29|20.93|0
1647393540000|2022-03-16 01:19:00|24.31|20.95|24.35|20.99|24.38|21.02|24.31|20.95|0
1647393550000|2022-03-16 01:19:10|24.34|20.98|24.35|20.99|24.35|20.99|24.34|20.98|0
1647393560000|2022-03-16 01:19:20|24.38|21.02|24.47|21.11|24.47|21.11|24.38|21.02|0
1647393570000|2022-03-16 01:19:30|24.5|21.14|24.5|21.14|24.5|21.14|24.49|21.13|0
1647393580000|2022-03-16 01:19:40|24.47|21.11|24.47|21.11|24.47|21.11|24.44|21.08|0
1647393600000|2022-03-16 01:20:00|24.5|21.14|24.5|21.14|24.5|21.14|24.41|21.05|0
1647393610000|2022-03-16 01:20:10|24.47|21.11|24.44|21.08|24.49|21.13|24.44|21.08|0
1647393620000|2022-03-16 01:20:20|24.43|21.07|24.44|21.08|24.44|21.08|24.43|21.07|0
1647393630000|2022-03-16 01:20:30|24.43|21.07|24.41|21.05|24.43|21.07|24.41|21.05|0
1647393640000|2022-03-16 01:20:40|24.44|21.08|24.41|21.05|24.44|21.08|24.38|21.02|0
1647393650000|2022-03-16 01:20:50|24.43|21.07|24.41|21.05|24.43|21.07|24.41|21.05|0
1647393660000|2022-03-16 01:21:00|24.44|21.08|24.43|21.07|24.44|21.08|24.41|21.05|0
1647393670000|2022-03-16 01:21:10|24.44|21.08|24.5|21.14|24.5|21.14|24.44|21.08|0
1647393680000|2022-03-16 01:21:20|24.47|21.11|24.47|21.11|24.5|21.14|24.47|21.11|0
1647393690000|2022-03-16 01:21:30|24.44|21.08|24.41|21.05|24.44|21.08|24.41|21.05|0
1647393700000|2022-03-16 01:21:40|24.43|21.07|24.41|21.05|24.43|21.07|24.41|21.05|0
1647393710000|2022-03-16 01:21:50|24.44|21.08|24.41|21.05|24.44|21.08|24.41|21.05|0
1647393720000|2022-03-16 01:22:00|24.44|21.08|24.37|21.01|24.44|21.08|24.37|21.01|0
1647393730000|2022-03-16 01:22:10|24.38|21.02|24.44|21.08|24.44|21.08|24.38|21.02|0
1647393740000|2022-03-16 01:22:20|24.41|21.05|24.32|20.96|24.41|21.05|24.32|20.96|0
1647393750000|2022-03-16 01:22:30|24.38|21.02|24.4|21.04|24.41|21.05|24.37|21.01|0
1647393760000|2022-03-16 01:22:40|24.38|21.02|24.41|21.05|24.41|21.05|24.38|21.02|0
1647393770000|2022-03-16 01:22:50|24.4|21.04|24.43|21.07|24.44|21.08|24.4|21.04|0
1647393780000|2022-03-16 01:23:00|24.44|21.08|24.46|21.1|24.47|21.11|24.44|21.08|0
1647393790000|2022-03-16 01:23:10|24.43|21.07|24.44|21.08|24.44|21.08|24.41|21.05|0
1647393800000|2022-03-16 01:23:20|24.41|21.05|24.38|21.02|24.41|21.05|24.35|20.99|0
1647393810000|2022-03-16 01:23:30|24.44|21.08|24.53|21.17|24.53|21.17|24.44|21.08|0
1647393820000|2022-03-16 01:23:40|24.5|21.14|24.47|21.11|24.5|21.14|24.47|21.11|0
1647393830000|2022-03-16 01:23:50|24.44|21.08|24.44|21.08|24.44|21.08|24.44|21.08|0
1647393840000|2022-03-16 01:24:00|24.43|21.07|24.43|21.07|24.44|21.08|24.43|21.07|0
1647393850000|2022-03-16 01:24:10|24.46|21.1|24.43|21.07|24.46|21.1|24.43|21.07|0
1647393860000|2022-03-16 01:24:20|24.44|21.08|24.47|21.11|24.47|21.11|24.44|21.08|0
1647393870000|2022-03-16 01:24:30|24.44|21.08|24.44|21.08|24.44|21.08|24.43|21.07|0
1647393880000|2022-03-16 01:24:40|24.5|21.14|24.5|21.14|24.5|21.14|24.5|21.14|0
1647393890000|2022-03-16 01:24:50|24.49|21.13|24.49|21.13|24.49|21.13|24.47|21.11|0
1647393900000|2022-03-16 01:25:00|24.47|21.11|24.44|21.08|24.47|21.11|24.44|21.08|0
1647393910000|2022-03-16 01:25:10|24.49|21.13|24.44|21.08|24.49|21.13|24.44|21.08|0
1647393920000|2022-03-16 01:25:20|24.41|21.05|24.41|21.05|24.41|21.05|24.41|21.05|0
1647393930000|2022-03-16 01:25:30|24.38|21.02|24.29|20.93|24.38|21.02|24.29|20.93|0
1647393940000|2022-03-16 01:25:40|24.26|20.9|24.32|20.96|24.32|20.96|24.26|20.9|0
1647393950000|2022-03-16 01:25:50|24.38|21.02|24.35|20.99|24.38|21.02|24.35|20.99|0
1647393960000|2022-03-16 01:26:00|24.38|21.02|24.44|21.08|24.46|21.1|24.35|20.99|0
1647393970000|2022-03-16 01:26:10|24.43|21.07|24.47|21.11|24.47|21.11|24.43|21.07|0
1647393980000|2022-03-16 01:26:20|24.46|21.1|24.44|21.08|24.46|21.1|24.44|21.08|0
1647394000000|2022-03-16 01:26:40|24.41|21.05|24.39|21.03|24.41|21.05|24.39|21.03|0
1647394010000|2022-03-16 01:26:50|24.44|21.08|24.39|21.03|24.44|21.08|24.39|21.03|0
1647394020000|2022-03-16 01:27:00|24.38|21.02|24.44|21.08|24.44|21.08|24.38|21.02|0
1647394030000|2022-03-16 01:27:10|24.42|21.06|24.41|21.05|24.44|21.08|24.41|21.05|0
1647394040000|2022-03-16 01:27:20|24.44|21.08|24.44|21.08|24.44|21.08|24.44|21.08|0
1647394050000|2022-03-16 01:27:30|24.41|21.05|24.42|21.06|24.42|21.06|24.41|21.05|0
1647394060000|2022-03-16 01:27:40|24.41|21.05|24.32|20.96|24.41|21.05|24.32|20.96|0
1647394070000|2022-03-16 01:27:50|24.33|20.97|24.38|21.02|24.38|21.02|24.33|20.97|0
1647394080000|2022-03-16 01:28:00|24.35|20.99|24.32|20.96|24.35|20.99|24.32|20.96|0
1647394090000|2022-03-16 01:28:10|24.33|20.97|24.38|21.02|24.38|21.02|24.32|20.96|0
1647394100000|2022-03-16 01:28:20|24.41|21.05|24.35|20.99|24.41|21.05|24.35|20.99|0
1647394110000|2022-03-16 01:28:30|24.32|20.96|24.35|20.99|24.38|21.02|24.32|20.96|0
1647394120000|2022-03-16 01:28:40|24.38|21.02|24.38|21.02|24.38|21.02|24.38|21.02|0
1647394130000|2022-03-16 01:28:50|24.35|20.99|24.38|21.02|24.38|21.02|24.35|20.99|0
1647394140000|2022-03-16 01:29:00|24.35|20.99|24.38|21.02|24.38|21.02|24.35|20.99|0
1647394150000|2022-03-16 01:29:10|24.36|21|24.35|20.99|24.36|21|24.35|20.99|0
1647394160000|2022-03-16 01:29:20|24.33|20.97|24.36|21|24.36|21|24.33|20.97|0
1647394170000|2022-03-16 01:29:30|24.38|21.02|24.38|21.02|24.38|21.02|24.38|21.02|0
1647394180000|2022-03-16 01:29:40|24.35|20.99|24.35|20.99|24.35|20.99|24.35|20.99|0
1647394190000|2022-03-16 01:29:50|24.33|20.97|24.33|20.97|24.33|20.97|24.33|20.97|0
1647394200000|2022-03-16 01:30:00|24.35|20.99|24.44|21.08|24.44|21.08|24.33|20.97|0
1647394210000|2022-03-16 01:30:10|24.47|21.11|24.35|20.99|24.47|21.11|24.35|20.99|0
1647394220000|2022-03-16 01:30:20|24.38|21.02|24.38|21.02|24.38|21.02|24.35|20.99|0
1647394230000|2022-03-16 01:30:30|24.33|20.97|24.38|21.02|24.47|21.11|24.33|20.97|0
1647394240000|2022-03-16 01:30:40|24.35|20.99|24.35|20.99|24.36|21|24.35|20.99|0
1647394250000|2022-03-16 01:30:50|24.32|20.96|24.26|20.9|24.32|20.96|24.26|20.9|0
1647394260000|2022-03-16 01:31:00|24.23|20.87|24.2|20.84|24.23|20.87|24.17|20.81|0
1647394270000|2022-03-16 01:31:10|24.17|20.81|24.23|20.87|24.23|20.87|24.17|20.81|0
1647394280000|2022-03-16 01:31:20|24.2|20.84|24.23|20.87|24.26|20.9|24.2|20.84|0
1647394290000|2022-03-16 01:31:30|24.26|20.9|24.35|20.99|24.35|20.99|24.26|20.9|0
1647394300000|2022-03-16 01:31:40|24.38|21.02|24.39|21.03|24.39|21.03|24.35|20.99|0
1647394310000|2022-03-16 01:31:50|24.38|21.02|24.32|20.96|24.38|21.02|24.32|20.96|0
1647394320000|2022-03-16 01:32:00|24.29|20.93|24.26|20.9|24.29|20.93|24.26|20.9|0
1647394330000|2022-03-16 01:32:10|24.29|20.93|24.24|20.88|24.32|20.96|24.24|20.88|0
1647394340000|2022-03-16 01:32:20|24.23|20.87|24.2|20.84|24.23|20.87|24.15|20.79|0
1647394350000|2022-03-16 01:32:30|24.17|20.81|24.17|20.81|24.17|20.81|24.17|20.81|0
1647394360000|2022-03-16 01:32:40|24.23|20.87|24.17|20.81|24.23|20.87|24.17|20.81|0
1647394370000|2022-03-16 01:32:50|24.18|20.82|24.17|20.81|24.2|20.84|24.17|20.81|0
1647394380000|2022-03-16 01:33:00|24.2|20.84|24.17|20.81|24.2|20.84|24.17|20.81|0
1647394390000|2022-03-16 01:33:10|24.2|20.84|24.15|20.79|24.2|20.84|24.15|20.79|0
1647394400000|2022-03-16 01:33:20|24.17|20.81|24.23|20.87|24.23|20.87|24.17|20.81|0
1647394410000|2022-03-16 01:33:30|24.32|20.96|24.32|20.96|24.35|20.99|24.32|20.96|0
1647394420000|2022-03-16 01:33:40|24.3|20.94|24.29|20.93|24.32|20.96|24.29|20.93|0
1647394430000|2022-03-16 01:33:50|24.3|20.94|24.29|20.93|24.3|20.94|24.26|20.9|0
1647394440000|2022-03-16 01:34:00|24.26|20.9|24.26|20.9|24.26|20.9|24.26|20.9|0
1647394450000|2022-03-16 01:34:10|24.27|20.91|24.23|20.87|24.27|20.91|24.23|20.87|0
1647394460000|2022-03-16 01:34:20|24.26|20.9|24.26|20.9|24.29|20.93|24.26|20.9|0
1647394470000|2022-03-16 01:34:30|24.23|20.87|24.21|20.85|24.26|20.9|24.21|20.85|0
1647394480000|2022-03-16 01:34:40|24.23|20.87|24.23|20.87|24.24|20.88|24.23|20.87|0
1647394490000|2022-03-16 01:34:50|24.29|20.93|24.23|20.87|24.29|20.93|24.23|20.87|0
1647394500000|2022-03-16 01:35:00|24.26|20.9|24.27|20.91|24.27|20.91|24.24|20.88|0
1647394510000|2022-03-16 01:35:10|24.23|20.87|24.26|20.9|24.26|20.9|24.23|20.87|0
1647394520000|2022-03-16 01:35:20|24.29|20.93|24.32|20.96|24.32|20.96|24.27|20.91|0
1647394530000|2022-03-16 01:35:30|24.27|20.91|24.35|20.99|24.35|20.99|24.27|20.91|0
1647394540000|2022-03-16 01:35:40|24.38|21.02|24.44|21.08|24.44|21.08|24.35|20.99|0
1647394550000|2022-03-16 01:35:50|24.45|21.09|24.44|21.08|24.45|21.09|24.44|21.08|0
1647394560000|2022-03-16 01:36:00|24.41|21.05|24.41|21.05|24.41|21.05|24.41|21.05|0
1647394570000|2022-03-16 01:36:10|24.38|21.02|24.27|20.91|24.39|21.03|24.27|20.91|0
1647394580000|2022-03-16 01:36:20|24.3|20.94|24.26|20.9|24.3|20.94|24.26|20.9|0
1647394590000|2022-03-16 01:36:30|24.29|20.93|24.26|20.9|24.29|20.93|24.26|20.9|0
1647394600000|2022-03-16 01:36:40|24.23|20.87|24.23|20.87|24.24|20.88|24.23|20.87|0
1647394610000|2022-03-16 01:36:50|24.26|20.9|24.32|20.96|24.32|20.96|24.23|20.87|0
1647394620000|2022-03-16 01:37:00|24.33|20.97|24.35|20.99|24.35|20.99|24.33|20.97|0
1647394630000|2022-03-16 01:37:10|24.38|21.02|24.35|20.99|24.38|21.02|24.32|20.96|0
1647394640000|2022-03-16 01:37:20|24.32|20.96|24.3|20.94|24.32|20.96|24.3|20.94|0
1647394650000|2022-03-16 01:37:30|24.29|20.93|24.27|20.91|24.29|20.93|24.27|20.91|0
1647394660000|2022-03-16 01:37:40|24.26|20.9|24.26|20.9|24.27|20.91|24.23|20.87|0
1647394670000|2022-03-16 01:37:50|24.23|20.87|24.23|20.87|24.23|20.87|24.21|20.85|0
1647394680000|2022-03-16 01:38:00|24.26|20.9|24.23|20.87|24.26|20.9|24.23|20.87|0
1647394690000|2022-03-16 01:38:10|24.26|20.9|24.26|20.9|24.26|20.9|24.23|20.87|0
1647394700000|2022-03-16 01:38:20|24.23|20.87|24.26|20.9|24.27|20.91|24.23|20.87|0
1647394710000|2022-03-16 01:38:30|24.27|20.91|24.29|20.93|24.29|20.93|24.26|20.9|0
1647394720000|2022-03-16 01:38:40|24.26|20.9|24.22|20.86|24.29|20.93|24.22|20.86|0
1647394730000|2022-03-16 01:38:50|24.21|20.85|24.22|20.86|24.22|20.86|24.19|20.83|0
1647394740000|2022-03-16 01:39:00|24.24|20.88|24.26|20.9|24.26|20.9|24.24|20.88|0
1647394750000|2022-03-16 01:39:10|24.27|20.91|24.22|20.86|24.27|20.91|24.22|20.86|0
1647394760000|2022-03-16 01:39:20|24.25|20.89|24.22|20.86|24.25|20.89|24.22|20.86|0
1647394770000|2022-03-16 01:39:30|24.19|20.83|24.32|20.96|24.32|20.96|24.19|20.83|0
1647394780000|2022-03-16 01:39:40|24.29|20.93|24.3|20.94|24.32|20.96|24.29|20.93|0
1647394790000|2022-03-16 01:39:50|24.25|20.89|24.19|20.83|24.25|20.89|24.19|20.83|0
1647394800000|2022-03-16 01:40:00|24.22|20.86|24.22|20.86|24.22|20.86|24.18|20.82|0
1647394810000|2022-03-16 01:40:10|24.19|20.83|24.25|20.89|24.25|20.89|24.19|20.83|0
1647394820000|2022-03-16 01:40:20|24.28|20.92|24.25|20.89|24.28|20.92|24.25|20.89|0
1647394830000|2022-03-16 01:40:30|24.28|20.92|24.27|20.91|24.28|20.92|24.27|20.91|0
1647394840000|2022-03-16 01:40:40|24.32|20.96|24.32|20.96|24.33|20.97|24.32|20.96|0
1647394850000|2022-03-16 01:40:50|24.33|20.97|24.33|20.97|24.33|20.97|24.33|20.97|0
1647394860000|2022-03-16 01:41:00|24.32|20.96|24.32|20.96|24.35|20.99|24.32|20.96|0
1647394870000|2022-03-16 01:41:10|24.27|20.91|24.28|20.92|24.28|20.92|24.25|20.89|0
1647394880000|2022-03-16 01:41:20|24.31|20.95|24.35|20.99|24.35|20.99|24.28|20.92|0
1647394890000|2022-03-16 01:41:30|24.33|20.97|24.35|20.99|24.35|20.99|24.31|20.95|0
1647394900000|2022-03-16 01:41:40|24.38|21.02|24.36|21|24.38|21.02|24.35|20.99|0
1647394910000|2022-03-16 01:41:50|24.35|20.99|24.28|20.92|24.38|21.02|24.28|20.92|0
1647394920000|2022-03-16 01:42:00|24.25|20.89|24.31|20.95|24.31|20.95|24.25|20.89|0
1647394930000|2022-03-16 01:42:10|24.28|20.92|24.28|20.92|24.28|20.92|24.25|20.89|0
1647394950000|2022-03-16 01:42:30|24.25|20.89|24.34|20.98|24.34|20.98|24.25|20.89|0
1647394960000|2022-03-16 01:42:40|24.31|20.95|24.34|20.98|24.34|20.98|24.31|20.95|0
1647394970000|2022-03-16 01:42:50|24.31|20.95|24.28|20.92|24.31|20.95|24.28|20.92|0
1647394980000|2022-03-16 01:43:00|24.31|20.95|24.36|21|24.36|21|24.31|20.95|0
1647394990000|2022-03-16 01:43:10|24.34|20.98|24.33|20.97|24.34|20.98|24.33|20.97|0
1647395000000|2022-03-16 01:43:20|24.38|21.02|24.38|21.02|24.38|21.02|24.38|21.02|0
1647395010000|2022-03-16 01:43:30|24.34|20.98|24.36|21|24.36|21|24.34|20.98|0
1647395020000|2022-03-16 01:43:40|24.37|21.01|24.34|20.98|24.37|21.01|24.34|20.98|0
1647395030000|2022-03-16 01:43:50|24.36|21|24.34|20.98|24.36|21|24.34|20.98|0
1647395040000|2022-03-16 01:44:00|24.36|21|24.31|20.95|24.36|21|24.31|20.95|0
1647395050000|2022-03-16 01:44:10|24.34|20.98|24.3|20.94|24.34|20.98|24.3|20.94|0
1647395060000|2022-03-16 01:44:20|24.31|20.95|24.28|20.92|24.31|20.95|24.28|20.92|0
1647395070000|2022-03-16 01:44:30|24.19|20.83|24.22|20.86|24.22|20.86|24.19|20.83|0
1647395080000|2022-03-16 01:44:40|24.25|20.89|24.19|20.83|24.25|20.89|24.19|20.83|0
1647395090000|2022-03-16 01:44:50|24.22|20.86|24.19|20.83|24.22|20.86|24.19|20.83|0
1647395100000|2022-03-16 01:45:00|24.22|20.86|24.16|20.8|24.22|20.86|24.16|20.8|0
1647395110000|2022-03-16 01:45:10|24.18|20.82|24.13|20.77|24.18|20.82|24.13|20.77|0
1647395120000|2022-03-16 01:45:20|24.16|20.8|24.19|20.83|24.19|20.83|24.16|20.8|0
1647395130000|2022-03-16 01:45:30|24.21|20.85|24.19|20.83|24.22|20.86|24.19|20.83|0
1647395150000|2022-03-16 01:45:50|24.22|20.86|24.24|20.88|24.24|20.88|24.22|20.86|0
1647395160000|2022-03-16 01:46:00|24.22|20.86|24.22|20.86|24.25|20.89|24.22|20.86|0
1647395170000|2022-03-16 01:46:10|24.25|20.89|24.25|20.89|24.25|20.89|24.25|20.89|0
1647395180000|2022-03-16 01:46:20|24.22|20.86|24.22|20.86|24.25|20.89|24.22|20.86|0
1647395190000|2022-03-16 01:46:30|24.25|20.89|24.22|20.86|24.25|20.89|24.22|20.86|0
1647395200000|2022-03-16 01:46:40|24.21|20.85|24.21|20.85|24.21|20.85|24.21|20.85|0
1647395210000|2022-03-16 01:46:50|24.22|20.86|24.19|20.83|24.22|20.86|24.19|20.83|0
1647395220000|2022-03-16 01:47:00|24.22|20.86|24.28|20.92|24.28|20.92|24.22|20.86|0
1647395230000|2022-03-16 01:47:10|24.25|20.89|24.25|20.89|24.25|20.89|24.25|20.89|0
1647395260000|2022-03-16 01:47:40|24.24|20.88|24.28|20.92|24.28|20.92|24.24|20.88|0
1647395270000|2022-03-16 01:47:50|24.25|20.89|24.25|20.89|24.25|20.89|24.25|20.89|0
1647395280000|2022-03-16 01:48:00|24.28|20.92|24.31|20.95|24.34|20.98|24.28|20.92|0
1647395290000|2022-03-16 01:48:10|24.25|20.89|24.31|20.95|24.31|20.95|24.25|20.89|0
1647395300000|2022-03-16 01:48:20|24.28|20.92|24.31|20.95|24.31|20.95|24.28|20.92|0
1647395310000|2022-03-16 01:48:30|24.28|20.92|24.3|20.94|24.3|20.94|24.28|20.92|0
1647395320000|2022-03-16 01:48:40|24.31|20.95|24.33|20.97|24.34|20.98|24.31|20.95|0
1647395330000|2022-03-16 01:48:50|24.37|21.01|24.36|21|24.37|21.01|24.36|21|0
1647395340000|2022-03-16 01:49:00|24.34|20.98|24.31|20.95|24.34|20.98|24.31|20.95|0
1647395350000|2022-03-16 01:49:10|24.28|20.92|24.31|20.95|24.33|20.97|24.28|20.92|0
1647395360000|2022-03-16 01:49:20|24.28|20.92|24.28|20.92|24.28|20.92|24.28|20.92|0
1647395370000|2022-03-16 01:49:30|24.31|20.95|24.28|20.92|24.31|20.95|24.28|20.92|0
1647395380000|2022-03-16 01:49:40|24.25|20.89|24.24|20.88|24.25|20.89|24.24|20.88|0
1647395390000|2022-03-16 01:49:50|24.22|20.86|24.25|20.89|24.25|20.89|24.22|20.86|0
1647395400000|2022-03-16 01:50:00|24.28|20.92|24.27|20.91|24.28|20.92|24.25|20.89|0
1647395410000|2022-03-16 01:50:10|24.22|20.86|24.24|20.88|24.25|20.89|24.22|20.86|0
1647395420000|2022-03-16 01:50:20|24.25|20.89|24.3|20.94|24.3|20.94|24.25|20.89|0
1647395430000|2022-03-16 01:50:30|24.28|20.92|24.36|21|24.36|21|24.28|20.92|0
1647395440000|2022-03-16 01:50:40|24.37|21.01|24.46|21.1|24.46|21.1|24.37|21.01|0
1647395450000|2022-03-16 01:50:50|24.45|21.09|24.43|21.07|24.46|21.1|24.43|21.07|0
1647395460000|2022-03-16 01:51:00|24.46|21.1|24.49|21.13|24.49|21.13|24.46|21.1|0
1647395470000|2022-03-16 01:51:10|24.46|21.1|24.48|21.12|24.49|21.13|24.46|21.1|0
1647395480000|2022-03-16 01:51:20|24.46|21.1|24.49|21.13|24.49|21.13|24.46|21.1|0
1647395490000|2022-03-16 01:51:30|24.46|21.1|24.45|21.09|24.46|21.1|24.43|21.07|0
1647395500000|2022-03-16 01:51:40|24.4|21.04|24.4|21.04|24.4|21.04|24.37|21.01|0
1647395510000|2022-03-16 01:51:50|24.42|21.06|24.46|21.1|24.46|21.1|24.42|21.06|0
1647395520000|2022-03-16 01:52:00|24.43|21.07|24.45|21.09|24.46|21.1|24.43|21.07|0
1647395530000|2022-03-16 01:52:10|24.43|21.07|24.43|21.07|24.43|21.07|24.4|21.04|0
1647395550000|2022-03-16 01:52:30|24.46|21.1|24.43|21.07|24.46|21.1|24.43|21.07|0
1647395560000|2022-03-16 01:52:40|24.46|21.1|24.43|21.07|24.46|21.1|24.43|21.07|0
1647395570000|2022-03-16 01:52:50|24.42|21.06|24.43|21.07|24.43|21.07|24.4|21.04|0
1647395580000|2022-03-16 01:53:00|24.45|21.09|24.46|21.1|24.46|21.1|24.45|21.09|0
1647395590000|2022-03-16 01:53:10|24.43|21.07|24.43|21.07|24.45|21.09|24.43|21.07|0
1647395600000|2022-03-16 01:53:20|24.46|21.1|24.45|21.09|24.46|21.1|24.45|21.09|0
1647395610000|2022-03-16 01:53:30|24.43|21.07|24.4|21.04|24.43|21.07|24.4|21.04|0
1647395620000|2022-03-16 01:53:40|24.42|21.06|24.4|21.04|24.42|21.06|24.4|21.04|0
1647395630000|2022-03-16 01:53:50|24.43|21.07|24.4|21.04|24.43|21.07|24.4|21.04|0
1647395640000|2022-03-16 01:54:00|24.42|21.06|24.4|21.04|24.42|21.06|24.4|21.04|0
1647395650000|2022-03-16 01:54:10|24.39|21.03|24.39|21.03|24.43|21.07|24.39|21.03|0
1647395660000|2022-03-16 01:54:20|24.4|21.04|24.4|21.04|24.4|21.04|24.4|21.04|0
1647395670000|2022-03-16 01:54:30|24.37|21.01|24.4|21.04|24.4|21.04|24.37|21.01|0
1647395680000|2022-03-16 01:54:40|24.39|21.03|24.42|21.06|24.43|21.07|24.39|21.03|0
1647395690000|2022-03-16 01:54:50|24.46|21.1|24.43|21.07|24.46|21.1|24.43|21.07|0
1647395700000|2022-03-16 01:55:00|24.42|21.06|24.4|21.04|24.42|21.06|24.37|21.01|0
1647395710000|2022-03-16 01:55:10|24.42|21.06|24.4|21.04|24.42|21.06|24.4|21.04|0
1647395720000|2022-03-16 01:55:20|24.37|21.01|24.39|21.03|24.39|21.03|24.37|21.01|0
1647395730000|2022-03-16 01:55:30|24.37|21.01|24.37|21.01|24.37|21.01|24.37|21.01|0
1647395740000|2022-03-16 01:55:40|24.4|21.04|24.37|21.01|24.4|21.04|24.37|21.01|0
1647395750000|2022-03-16 01:55:50|24.36|21|24.37|21.01|24.37|21.01|24.34|20.98|0
1647395760000|2022-03-16 01:56:00|24.34|20.98|24.4|21.04|24.4|21.04|24.34|20.98|0
1647395770000|2022-03-16 01:56:10|24.43|21.07|24.37|21.01|24.43|21.07|24.37|21.01|0
1647395780000|2022-03-16 01:56:20|24.34|20.98|24.43|21.07|24.43|21.07|24.34|20.98|0
1647395790000|2022-03-16 01:56:30|24.4|21.04|24.36|21|24.42|21.06|24.36|21|0
1647395800000|2022-03-16 01:56:40|24.37|21.01|24.39|21.03|24.4|21.04|24.37|21.01|0
1647395810000|2022-03-16 01:56:50|24.4|21.04|24.46|21.1|24.46|21.1|24.4|21.04|0
1647395820000|2022-03-16 01:57:00|24.43|21.07|24.43|21.07|24.43|21.07|24.43|21.07|0
1647395830000|2022-03-16 01:57:10|24.4|21.04|24.43|21.07|24.43|21.07|24.4|21.04|0
1647395840000|2022-03-16 01:57:20|24.46|21.1|24.49|21.13|24.49|21.13|24.45|21.09|0
1647395850000|2022-03-16 01:57:30|24.51|21.15|24.55|21.19|24.55|21.19|24.51|21.15|0
1647395860000|2022-03-16 01:57:40|24.52|21.16|24.55|21.19|24.55|21.19|24.52|21.16|0
1647395870000|2022-03-16 01:57:50|24.54|21.18|24.55|21.19|24.55|21.19|24.54|21.18|0
1647395880000|2022-03-16 01:58:00|24.54|21.18|24.54|21.18|24.55|21.19|24.54|21.18|0
1647395890000|2022-03-16 01:58:10|24.52|21.16|24.55|21.19|24.57|21.21|24.52|21.16|0
1647395900000|2022-03-16 01:58:20|24.57|21.21|24.55|21.19|24.57|21.21|24.55|21.19|0
1647395910000|2022-03-16 01:58:30|24.57|21.21|24.55|21.19|24.57|21.21|24.55|21.19|0
1647395920000|2022-03-16 01:58:40|24.57|21.21|24.58|21.22|24.58|21.22|24.57|21.21|0
1647395930000|2022-03-16 01:58:50|24.57|21.21|24.58|21.22|24.58|21.22|24.57|21.21|0
1647395940000|2022-03-16 01:59:00|24.77|21.41|24.77|21.41|24.77|21.41|24.77|21.41|0
1647395950000|2022-03-16 01:59:10|24.8|21.44|24.74|21.38|24.8|21.44|24.74|21.38|0
1647395960000|2022-03-16 01:59:20|24.71|21.35|24.71|21.35|24.71|21.35|24.68|21.32|0
1647395970000|2022-03-16 01:59:30|24.68|21.32|24.64|21.28|24.68|21.32|24.64|21.28|0
1647395980000|2022-03-16 01:59:40|24.68|21.32|24.68|21.32|24.68|21.32|24.68|21.32|0
1647395990000|2022-03-16 01:59:50|24.71|21.35|24.71|21.35|24.71|21.35|24.68|21.32|0
1647396000000|2022-03-16 02:00:00|24.74|21.38|24.77|21.41|24.77|21.41|24.74|21.38|0
1647396010000|2022-03-16 02:00:10|24.74|21.38|24.75|21.39|24.75|21.39|24.74|21.38|0
1647396020000|2022-03-16 02:00:20|24.71|21.35|24.77|21.41|24.77|21.41|24.71|21.35|0
1647396030000|2022-03-16 02:00:30|24.83|21.47|25.01|21.65|25.03|21.67|24.83|21.47|0
1647396040000|2022-03-16 02:00:40|24.98|21.62|25.01|21.65|25.03|21.67|24.98|21.62|0
1647396050000|2022-03-16 02:00:50|25|21.64|24.95|21.59|25|21.64|24.95|21.59|0
1647396060000|2022-03-16 02:01:00|24.92|21.56|24.92|21.56|24.95|21.59|24.92|21.56|0
1647396070000|2022-03-16 02:01:10|24.87|21.51|24.95|21.59|24.95|21.59|24.87|21.51|0
1647396080000|2022-03-16 02:01:20|24.97|21.61|24.98|21.62|24.98|21.62|24.97|21.61|0
1647396090000|2022-03-16 02:01:30|25.03|21.67|25|21.64|25.03|21.67|25|21.64|0
1647396100000|2022-03-16 02:01:40|25.01|21.65|25.05|21.69|25.05|21.69|25.01|21.65|0
1647396110000|2022-03-16 02:01:50|25.03|21.67|25.05|21.69|25.05|21.69|25.03|21.67|0
1647396120000|2022-03-16 02:02:00|25.01|21.65|25.03|21.67|25.03|21.67|25.01|21.65|0
1647396130000|2022-03-16 02:02:10|25.12|21.76|25.05|21.69|25.14|21.78|25.05|21.69|0
1647396140000|2022-03-16 02:02:20|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647396150000|2022-03-16 02:02:30|25|21.64|25|21.64|25.01|21.65|24.98|21.62|0
1647396160000|2022-03-16 02:02:40|24.95|21.59|24.95|21.59|24.95|21.59|24.95|21.59|0
1647396170000|2022-03-16 02:02:50|24.92|21.56|24.92|21.56|24.92|21.56|24.89|21.53|0
1647396180000|2022-03-16 02:03:00|24.98|21.62|24.95|21.59|24.98|21.62|24.95|21.59|0
1647396190000|2022-03-16 02:03:10|25.01|21.65|25|21.64|25.01|21.65|25|21.64|0
1647396200000|2022-03-16 02:03:20|24.95|21.59|24.98|21.62|24.98|21.62|24.95|21.59|0
1647396210000|2022-03-16 02:03:30|24.95|21.59|24.95|21.59|24.97|21.61|24.95|21.59|0
1647396220000|2022-03-16 02:03:40|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647396230000|2022-03-16 02:03:50|24.95|21.59|24.98|21.62|24.98|21.62|24.95|21.59|0
1647396240000|2022-03-16 02:04:00|25.01|21.65|24.98|21.62|25.01|21.65|24.98|21.62|0
1647396250000|2022-03-16 02:04:10|25|21.64|24.97|21.61|25|21.64|24.97|21.61|0
1647396260000|2022-03-16 02:04:20|24.94|21.58|25.04|21.68|25.04|21.68|24.94|21.58|0
1647396270000|2022-03-16 02:04:30|25.08|21.72|25.17|21.81|25.17|21.81|25.08|21.72|0
1647396280000|2022-03-16 02:04:40|25.04|21.68|25.04|21.68|25.08|21.72|25.03|21.67|0
1647396290000|2022-03-16 02:04:50|25.06|21.7|25.11|21.75|25.11|21.75|25.04|21.68|0
1647396300000|2022-03-16 02:05:00|25.09|21.73|25.08|21.72|25.11|21.75|25.08|21.72|0
1647396310000|2022-03-16 02:05:10|25.11|21.75|25.08|21.72|25.11|21.75|25.08|21.72|0
1647396320000|2022-03-16 02:05:20|25.04|21.68|25.06|21.7|25.06|21.7|25.04|21.68|0
1647396330000|2022-03-16 02:05:30|25.04|21.68|25.08|21.72|25.09|21.73|25.04|21.68|0
1647396340000|2022-03-16 02:05:40|25.06|21.7|25.01|21.65|25.06|21.7|25.01|21.65|0
1647396350000|2022-03-16 02:05:50|25.04|21.68|25.01|21.65|25.04|21.68|25.01|21.65|0
1647396360000|2022-03-16 02:06:00|25.04|21.68|25.04|21.68|25.08|21.72|25.04|21.68|0
1647396370000|2022-03-16 02:06:10|25.03|21.67|25.04|21.68|25.04|21.68|25.03|21.67|0
1647396380000|2022-03-16 02:06:20|25.01|21.65|25.04|21.68|25.04|21.68|25.01|21.65|0
1647396390000|2022-03-16 02:06:30|25.08|21.72|25.04|21.68|25.08|21.72|25.04|21.68|0
1647396400000|2022-03-16 02:06:40|25.01|21.65|25.01|21.65|25.01|21.65|24.98|21.62|0
1647396410000|2022-03-16 02:06:50|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647396430000|2022-03-16 02:07:10|24.95|21.59|24.97|21.61|24.97|21.61|24.95|21.59|0
1647396440000|2022-03-16 02:07:20|24.95|21.59|25.01|21.65|25.01|21.65|24.95|21.59|0
1647396450000|2022-03-16 02:07:30|25|21.64|25.01|21.65|25.01|21.65|25|21.64|0
1647396460000|2022-03-16 02:07:40|25|21.64|25|21.64|25|21.64|25|21.64|0
1647396470000|2022-03-16 02:07:50|25.01|21.65|25.04|21.68|25.04|21.68|25.01|21.65|0
1647396480000|2022-03-16 02:08:00|25.11|21.75|25.07|21.71|25.11|21.75|25.07|21.71|0
1647396490000|2022-03-16 02:08:10|25.09|21.73|25.04|21.68|25.09|21.73|25.04|21.68|0
1647396500000|2022-03-16 02:08:20|25.06|21.7|25|21.64|25.06|21.7|25|21.64|0
1647396510000|2022-03-16 02:08:30|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647396520000|2022-03-16 02:08:40|24.98|21.62|25.01|21.65|25.01|21.65|24.98|21.62|0
1647396530000|2022-03-16 02:08:50|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647396540000|2022-03-16 02:09:00|25.01|21.65|25.03|21.67|25.04|21.68|25.01|21.65|0
1647396550000|2022-03-16 02:09:10|25.01|21.65|25.03|21.67|25.03|21.67|25.01|21.65|0
1647396560000|2022-03-16 02:09:20|25.01|21.65|25.06|21.7|25.06|21.7|25.01|21.65|0
1647396570000|2022-03-16 02:09:30|25.07|21.71|25.07|21.71|25.09|21.73|25.06|21.7|0
1647396580000|2022-03-16 02:09:40|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647396590000|2022-03-16 02:09:50|25.07|21.71|25.09|21.73|25.11|21.75|25.07|21.71|0
1647396600000|2022-03-16 02:10:00|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647396610000|2022-03-16 02:10:10|25.12|21.76|25.18|21.82|25.18|21.82|25.12|21.76|0
1647396620000|2022-03-16 02:10:20|25.17|21.81|25.2|21.84|25.2|21.84|25.17|21.81|0
1647396630000|2022-03-16 02:10:30|25.23|21.87|25.25|21.89|25.26|21.9|25.23|21.87|0
1647396640000|2022-03-16 02:10:40|25.26|21.9|25.29|21.93|25.29|21.93|25.26|21.9|0
1647396650000|2022-03-16 02:10:50|25.32|21.96|25.29|21.93|25.32|21.96|25.29|21.93|0
1647396660000|2022-03-16 02:11:00|25.31|21.95|25.32|21.96|25.32|21.96|25.29|21.93|0
1647396670000|2022-03-16 02:11:10|25.39|22.03|25.36|22|25.39|22.03|25.36|22|0
1647396680000|2022-03-16 02:11:20|25.32|21.96|25.29|21.93|25.32|21.96|25.29|21.93|0
1647396690000|2022-03-16 02:11:30|25.26|21.9|25.26|21.9|25.28|21.92|25.26|21.9|0
1647396700000|2022-03-16 02:11:40|25.31|21.95|25.29|21.93|25.31|21.95|25.29|21.93|0
1647396710000|2022-03-16 02:11:50|25.26|21.9|25.26|21.9|25.26|21.9|25.26|21.9|0
1647396720000|2022-03-16 02:12:00|25.28|21.92|25.39|22.03|25.39|22.03|25.28|21.92|0
1647396730000|2022-03-16 02:12:10|25.35|21.99|25.35|21.99|25.35|21.99|25.34|21.98|0
1647396740000|2022-03-16 02:12:20|25.37|22.01|25.39|22.03|25.39|22.03|25.35|21.99|0
1647396750000|2022-03-16 02:12:30|25.35|21.99|24.97|21.61|25.39|22.03|24.97|21.61|0
1647396760000|2022-03-16 02:12:40|24.96|21.6|24.94|21.58|24.97|21.61|24.94|21.58|0
1647396770000|2022-03-16 02:12:50|24.91|21.55|24.94|21.58|24.94|21.58|24.91|21.55|0
1647396780000|2022-03-16 02:13:00|24.93|21.57|24.9|21.54|24.93|21.57|24.9|21.54|0
1647396790000|2022-03-16 02:13:10|24.91|21.55|24.9|21.54|24.91|21.55|24.85|21.49|0
1647396800000|2022-03-16 02:13:20|24.91|21.55|24.88|21.52|24.91|21.55|24.88|21.52|0
1647396810000|2022-03-16 02:13:30|24.85|21.49|24.91|21.55|24.91|21.55|24.85|21.49|0
1647396820000|2022-03-16 02:13:40|24.93|21.57|24.85|21.49|24.93|21.57|24.85|21.49|0
1647396830000|2022-03-16 02:13:50|24.91|21.55|24.91|21.55|24.93|21.57|24.91|21.55|0
1647396840000|2022-03-16 02:14:00|24.94|21.58|24.94|21.58|24.94|21.58|24.94|21.58|0
1647396850000|2022-03-16 02:14:10|24.93|21.57|24.91|21.55|24.93|21.57|24.91|21.55|0
1647396860000|2022-03-16 02:14:20|24.88|21.52|24.85|21.49|24.88|21.52|24.85|21.49|0
1647396870000|2022-03-16 02:14:30|24.88|21.52|24.91|21.55|24.91|21.55|24.88|21.52|0
1647396880000|2022-03-16 02:14:40|24.88|21.52|24.93|21.57|24.93|21.57|24.88|21.52|0
1647396890000|2022-03-16 02:14:50|24.97|21.61|25|21.64|25|21.64|24.97|21.61|0
1647396900000|2022-03-16 02:15:00|24.96|21.6|25|21.64|25|21.64|24.96|21.6|0
1647396910000|2022-03-16 02:15:10|24.97|21.61|24.97|21.61|25.04|21.68|24.97|21.61|0
1647396920000|2022-03-16 02:15:20|24.96|21.6|24.94|21.58|24.96|21.6|24.94|21.58|0
1647396930000|2022-03-16 02:15:30|24.93|21.57|24.88|21.52|24.93|21.57|24.88|21.52|0
1647396940000|2022-03-16 02:15:40|24.85|21.49|24.82|21.46|24.86|21.5|24.82|21.46|0
1647396950000|2022-03-16 02:15:50|24.85|21.49|24.82|21.46|24.85|21.49|24.82|21.46|0
1647396960000|2022-03-16 02:16:00|24.88|21.52|24.82|21.46|24.88|21.52|24.82|21.46|0
1647396970000|2022-03-16 02:16:10|24.79|21.43|24.8|21.44|24.8|21.44|24.79|21.43|0
1647396980000|2022-03-16 02:16:20|24.79|21.43|24.82|21.46|24.88|21.52|24.79|21.43|0
1647396990000|2022-03-16 02:16:30|24.79|21.43|24.82|21.46|24.82|21.46|24.79|21.43|0
1647397000000|2022-03-16 02:16:40|24.79|21.43|24.8|21.44|24.82|21.46|24.79|21.43|0
1647397010000|2022-03-16 02:16:50|24.82|21.46|24.79|21.43|24.82|21.46|24.79|21.43|0
1647397020000|2022-03-16 02:17:00|24.82|21.46|24.79|21.43|24.82|21.46|24.79|21.43|0
1647397040000|2022-03-16 02:17:20|24.83|21.47|24.85|21.49|24.85|21.49|24.82|21.46|0
1647397050000|2022-03-16 02:17:30|24.82|21.46|24.79|21.43|24.82|21.46|24.79|21.43|0
1647397070000|2022-03-16 02:17:50|24.8|21.44|24.82|21.46|24.82|21.46|24.79|21.43|0
1647397080000|2022-03-16 02:18:00|24.79|21.43|24.79|21.43|24.79|21.43|24.79|21.43|0
1647397090000|2022-03-16 02:18:10|24.85|21.49|24.82|21.46|24.85|21.49|24.82|21.46|0
1647397100000|2022-03-16 02:18:20|24.85|21.49|24.88|21.52|24.88|21.52|24.85|21.49|0
1647397110000|2022-03-16 02:18:30|24.85|21.49|24.88|21.52|24.88|21.52|24.85|21.49|0
1647397120000|2022-03-16 02:18:40|24.85|21.49|24.88|21.52|24.88|21.52|24.85|21.49|0
1647397130000|2022-03-16 02:18:50|24.85|21.49|24.82|21.46|24.85|21.49|24.82|21.46|0
1647397140000|2022-03-16 02:19:00|24.79|21.43|24.79|21.43|24.79|21.43|24.79|21.43|0
1647397150000|2022-03-16 02:19:10|24.85|21.49|24.85|21.49|24.85|21.49|24.83|21.47|0
1647397160000|2022-03-16 02:19:20|24.82|21.46|24.82|21.46|24.82|21.46|24.82|21.46|0
1647397170000|2022-03-16 02:19:30|24.79|21.43|24.66|21.3|24.79|21.43|24.63|21.27|0
1647397180000|2022-03-16 02:19:40|24.63|21.27|24.76|21.4|24.76|21.4|24.63|21.27|0
1647397190000|2022-03-16 02:19:50|24.72|21.36|24.69|21.33|24.74|21.38|24.69|21.33|0
1647397200000|2022-03-16 02:20:00|24.66|21.3|24.66|21.3|24.69|21.33|24.63|21.27|0
1647397210000|2022-03-16 02:20:10|24.63|21.27|24.63|21.27|24.66|21.3|24.63|21.27|0
1647397220000|2022-03-16 02:20:20|24.66|21.3|24.63|21.27|24.66|21.3|24.6|21.24|0
1647397230000|2022-03-16 02:20:30|24.6|21.24|24.54|21.18|24.6|21.24|24.54|21.18|0
1647397240000|2022-03-16 02:20:40|24.52|21.16|24.58|21.22|24.58|21.22|24.52|21.16|0
1647397250000|2022-03-16 02:20:50|24.57|21.21|24.54|21.18|24.57|21.21|24.54|21.18|0
1647397260000|2022-03-16 02:21:00|24.55|21.19|24.54|21.18|24.57|21.21|24.54|21.18|0
1647397270000|2022-03-16 02:21:10|24.57|21.21|24.57|21.21|24.57|21.21|24.57|21.21|0
1647397280000|2022-03-16 02:21:20|24.58|21.22|24.6|21.24|24.6|21.24|24.58|21.22|0
1647397290000|2022-03-16 02:21:30|24.65|21.29|24.66|21.3|24.66|21.3|24.65|21.29|0
1647397300000|2022-03-16 02:21:40|24.63|21.27|24.6|21.24|24.66|21.3|24.6|21.24|0
1647397310000|2022-03-16 02:21:50|24.57|21.21|24.54|21.18|24.57|21.21|24.54|21.18|0
1647397320000|2022-03-16 02:22:00|24.52|21.16|24.51|21.15|24.54|21.18|24.51|21.15|0
1647397330000|2022-03-16 02:22:10|24.52|21.16|24.45|21.09|24.52|21.16|24.45|21.09|0
1647397340000|2022-03-16 02:22:20|24.42|21.06|24.36|21|24.42|21.06|24.36|21|0
1647397350000|2022-03-16 02:22:30|24.42|21.06|24.42|21.06|24.42|21.06|24.42|21.06|0
1647397370000|2022-03-16 02:22:50|24.45|21.09|24.45|21.09|24.48|21.12|24.45|21.09|0
1647397380000|2022-03-16 02:23:00|24.42|21.06|24.48|21.12|24.51|21.15|24.42|21.06|0
1647397390000|2022-03-16 02:23:10|24.42|21.06|24.42|21.06|24.42|21.06|24.42|21.06|0
1647397400000|2022-03-16 02:23:20|24.45|21.09|24.45|21.09|24.45|21.09|24.42|21.06|0
1647397410000|2022-03-16 02:23:30|24.46|21.1|24.48|21.12|24.48|21.12|24.46|21.1|0
1647397430000|2022-03-16 02:23:50|24.49|21.13|24.48|21.12|24.49|21.13|24.48|21.12|0
1647397440000|2022-03-16 02:24:00|24.51|21.15|24.54|21.18|24.54|21.18|24.51|21.15|0
1647397450000|2022-03-16 02:24:10|24.55|21.19|24.57|21.21|24.58|21.22|24.55|21.19|0
1647397460000|2022-03-16 02:24:20|24.58|21.22|24.57|21.21|24.58|21.22|24.54|21.18|0
1647397480000|2022-03-16 02:24:40|24.54|21.18|24.57|21.21|24.57|21.21|24.54|21.18|0
1647397490000|2022-03-16 02:24:50|24.54|21.18|24.54|21.18|24.54|21.18|24.54|21.18|0
1647397500000|2022-03-16 02:25:00|24.52|21.16|24.51|21.15|24.54|21.18|24.51|21.15|0
1647397510000|2022-03-16 02:25:10|24.54|21.18|24.48|21.12|24.54|21.18|24.48|21.12|0
1647397520000|2022-03-16 02:25:20|24.46|21.1|24.45|21.09|24.46|21.1|24.42|21.06|0
1647397530000|2022-03-16 02:25:30|24.42|21.06|24.46|21.1|24.46|21.1|24.42|21.06|0
1647397540000|2022-03-16 02:25:40|24.45|21.09|24.46|21.1|24.48|21.12|24.45|21.09|0
1647397550000|2022-03-16 02:25:50|24.45|21.09|24.45|21.09|24.46|21.1|24.45|21.09|0
1647397560000|2022-03-16 02:26:00|24.46|21.1|24.57|21.21|24.57|21.21|24.46|21.1|0
1647397570000|2022-03-16 02:26:10|24.6|21.24|24.54|21.18|24.6|21.24|24.54|21.18|0
1647397580000|2022-03-16 02:26:20|24.6|21.24|24.57|21.21|24.6|21.24|24.57|21.21|0
1647397590000|2022-03-16 02:26:30|24.55|21.19|24.55|21.19|24.55|21.19|24.55|21.19|0
1647397600000|2022-03-16 02:26:40|24.54|21.18|24.6|21.24|24.6|21.24|24.54|21.18|0
1647397610000|2022-03-16 02:26:50|24.55|21.19|24.57|21.21|24.57|21.21|24.54|21.18|0
1647397620000|2022-03-16 02:27:00|24.54|21.18|24.57|21.21|24.57|21.21|24.54|21.18|0
1647397630000|2022-03-16 02:27:10|24.58|21.22|24.6|21.24|24.6|21.24|24.58|21.22|0
1647397640000|2022-03-16 02:27:20|24.57|21.21|24.54|21.18|24.57|21.21|24.54|21.18|0
1647397650000|2022-03-16 02:27:30|24.41|21.05|24.51|21.15|24.51|21.15|24.41|21.05|0
1647397660000|2022-03-16 02:27:40|24.54|21.18|24.46|21.1|24.54|21.18|24.46|21.1|0
1647397670000|2022-03-16 02:27:50|24.48|21.12|24.48|21.12|24.48|21.12|24.48|21.12|0
1647397680000|2022-03-16 02:28:00|24.51|21.15|24.54|21.18|24.54|21.18|24.48|21.12|0
1647397690000|2022-03-16 02:28:10|24.57|21.21|24.54|21.18|24.57|21.21|24.54|21.18|0
1647397700000|2022-03-16 02:28:20|24.55|21.19|24.54|21.18|24.55|21.19|24.54|21.18|0
1647397710000|2022-03-16 02:28:30|24.57|21.21|24.57|21.21|24.6|21.24|24.57|21.21|0
1647397720000|2022-03-16 02:28:40|24.72|21.36|24.66|21.3|24.72|21.36|24.66|21.3|0
1647397730000|2022-03-16 02:28:50|24.69|21.33|24.69|21.33|24.69|21.33|24.66|21.3|0
1647397740000|2022-03-16 02:29:00|24.72|21.36|24.69|21.33|24.72|21.36|24.69|21.33|0
1647397750000|2022-03-16 02:29:10|24.66|21.3|24.66|21.3|24.66|21.3|24.63|21.27|0
1647397760000|2022-03-16 02:29:20|24.63|21.27|24.63|21.27|24.63|21.27|24.63|21.27|0
1647397780000|2022-03-16 02:29:40|24.66|21.3|24.63|21.27|24.66|21.3|24.63|21.27|0
1647397790000|2022-03-16 02:29:50|24.6|21.24|24.72|21.36|24.72|21.36|24.6|21.24|0
1647397800000|2022-03-16 02:30:00|24.69|21.33|24.69|21.33|24.75|21.39|24.69|21.33|0
1647397810000|2022-03-16 02:30:10|24.63|21.27|24.6|21.24|24.63|21.27|24.6|21.24|0
1647397820000|2022-03-16 02:30:20|24.63|21.27|24.63|21.27|24.63|21.27|24.63|21.27|0
1647397830000|2022-03-16 02:30:30|24.66|21.3|24.64|21.28|24.66|21.3|24.63|21.27|0
1647397840000|2022-03-16 02:30:40|24.63|21.27|24.61|21.25|24.63|21.27|24.6|21.24|0
1647397850000|2022-03-16 02:30:50|24.6|21.24|24.57|21.21|24.6|21.24|24.54|21.18|0
1647397860000|2022-03-16 02:31:00|24.55|21.19|24.57|21.21|24.57|21.21|24.54|21.18|0
1647397870000|2022-03-16 02:31:10|24.54|21.18|24.51|21.15|24.54|21.18|24.47|21.11|0
1647397880000|2022-03-16 02:31:20|24.47|21.11|24.47|21.11|24.47|21.11|24.44|21.08|0
1647397890000|2022-03-16 02:31:30|24.44|21.08|24.51|21.15|24.54|21.18|24.44|21.08|0
1647397900000|2022-03-16 02:31:40|24.52|21.16|24.47|21.11|24.54|21.18|24.47|21.11|0
1647397910000|2022-03-16 02:31:50|24.44|21.08|24.44|21.08|24.44|21.08|24.44|21.08|0
1647397920000|2022-03-16 02:32:00|24.47|21.11|24.51|21.15|24.51|21.15|24.47|21.11|0
1647397930000|2022-03-16 02:32:10|24.54|21.18|25.3|21.94|25.33|21.97|24.54|21.18|0
1647397940000|2022-03-16 02:32:20|25.27|21.91|25.33|21.97|25.33|21.97|25.27|21.91|0
1647397950000|2022-03-16 02:32:30|25.3|21.94|25.27|21.91|25.3|21.94|25.27|21.91|0
1647397960000|2022-03-16 02:32:40|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647397970000|2022-03-16 02:32:50|25.26|21.9|25.23|21.87|25.26|21.9|25.23|21.87|0
1647397980000|2022-03-16 02:33:00|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647397990000|2022-03-16 02:33:10|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647398000000|2022-03-16 02:33:20|25.22|21.86|25.2|21.84|25.25|21.89|25.2|21.84|0
1647398010000|2022-03-16 02:33:30|25.17|21.81|25.2|21.84|25.2|21.84|25.17|21.81|0
1647398020000|2022-03-16 02:33:40|25.26|21.9|25.19|21.83|25.26|21.9|25.19|21.83|0
1647398030000|2022-03-16 02:33:50|25.15|21.79|25.22|21.86|25.22|21.86|25.15|21.79|0
1647398040000|2022-03-16 02:34:00|25.23|21.87|25.23|21.87|25.23|21.87|25.22|21.86|0
1647398050000|2022-03-16 02:34:10|25.22|21.86|25.17|21.81|25.22|21.86|25.17|21.81|0
1647398060000|2022-03-16 02:34:20|25.19|21.83|25.14|21.78|25.19|21.83|25.14|21.78|0
1647398080000|2022-03-16 02:34:40|25.17|21.81|25.17|21.81|25.17|21.81|25.11|21.75|0
1647398090000|2022-03-16 02:34:50|25.2|21.84|25.17|21.81|25.2|21.84|25.17|21.81|0
1647398100000|2022-03-16 02:35:00|25.19|21.83|25.14|21.78|25.19|21.83|25.14|21.78|0
1647398110000|2022-03-16 02:35:10|25.11|21.75|25.08|21.72|25.14|21.78|25.08|21.72|0
1647398120000|2022-03-16 02:35:20|25.11|21.75|25.14|21.78|25.15|21.79|25.11|21.75|0
1647398130000|2022-03-16 02:35:30|25.17|21.81|25.14|21.78|25.17|21.81|25.14|21.78|0
1647398140000|2022-03-16 02:35:40|25.11|21.75|25.14|21.78|25.14|21.78|25.09|21.73|0
1647398150000|2022-03-16 02:35:50|25.17|21.81|25.19|21.83|25.19|21.83|25.17|21.81|0
1647398160000|2022-03-16 02:36:00|25.2|21.84|25.23|21.87|25.23|21.87|25.2|21.84|0
1647398170000|2022-03-16 02:36:10|25.25|21.89|25.26|21.9|25.26|21.9|25.23|21.87|0
1647398180000|2022-03-16 02:36:20|25.25|21.89|25.23|21.87|25.25|21.89|25.23|21.87|0
1647398190000|2022-03-16 02:36:30|25.26|21.9|25.22|21.86|25.26|21.9|25.22|21.86|0
1647398200000|2022-03-16 02:36:40|25.23|21.87|25.23|21.87|25.26|21.9|25.23|21.87|0
1647398210000|2022-03-16 02:36:50|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647398220000|2022-03-16 02:37:00|25.23|21.87|25.2|21.84|25.23|21.87|25.2|21.84|0
1647398230000|2022-03-16 02:37:10|25.22|21.86|25.22|21.86|25.23|21.87|25.2|21.84|0
1647398240000|2022-03-16 02:37:20|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647398250000|2022-03-16 02:37:30|25.23|21.87|25.26|21.9|25.26|21.9|25.23|21.87|0
1647398260000|2022-03-16 02:37:40|25.29|21.93|25.26|21.9|25.29|21.93|25.26|21.9|0
1647398270000|2022-03-16 02:37:50|25.25|21.89|25.25|21.89|25.25|21.89|25.25|21.89|0
1647398280000|2022-03-16 02:38:00|25.33|21.97|25.45|22.09|25.45|22.09|25.33|21.97|0
1647398290000|2022-03-16 02:38:10|25.48|22.12|25.48|22.12|25.51|22.15|25.48|22.12|0
1647398300000|2022-03-16 02:38:20|25.45|22.09|25.42|22.06|25.45|22.09|25.42|22.06|0
1647398310000|2022-03-16 02:38:30|25.39|22.03|25.39|22.03|25.42|22.06|25.39|22.03|0
1647398320000|2022-03-16 02:38:40|25.42|22.06|25.42|22.06|25.42|22.06|25.42|22.06|0
1647398340000|2022-03-16 02:39:00|25.39|22.03|25.42|22.06|25.42|22.06|25.39|22.03|0
1647398350000|2022-03-16 02:39:10|25.39|22.03|25.39|22.03|25.42|22.06|25.39|22.03|0
1647398360000|2022-03-16 02:39:20|25.37|22.01|25.37|22.01|25.37|22.01|25.36|22|0
1647398370000|2022-03-16 02:39:30|25.39|22.03|25.39|22.03|25.39|22.03|25.37|22.01|0
1647398380000|2022-03-16 02:39:40|25.42|22.06|25.39|22.03|25.42|22.06|25.39|22.03|0
1647398390000|2022-03-16 02:39:50|25.42|22.06|25.42|22.06|25.42|22.06|25.42|22.06|0
1647398400000|2022-03-16 02:40:00|25.4|22.04|25.4|22.04|25.42|22.06|25.4|22.04|0
1647398410000|2022-03-16 02:40:10|25.42|22.06|25.42|22.06|25.42|22.06|25.36|22|0
1647398420000|2022-03-16 02:40:20|25.45|22.09|25.45|22.09|25.45|22.09|25.43|22.07|0
1647398430000|2022-03-16 02:40:30|25.42|22.06|25.39|22.03|25.42|22.06|25.39|22.03|0
1647398440000|2022-03-16 02:40:40|25.43|22.07|25.42|22.06|25.43|22.07|25.4|22.04|0
1647398450000|2022-03-16 02:40:50|25.39|22.03|25.43|22.07|25.43|22.07|25.39|22.03|0
1647398460000|2022-03-16 02:41:00|25.45|22.09|25.54|22.18|25.54|22.18|25.45|22.09|0
1647398470000|2022-03-16 02:41:10|25.51|22.15|25.48|22.12|25.51|22.15|25.48|22.12|0
1647398480000|2022-03-16 02:41:20|25.51|22.15|25.48|22.12|25.51|22.15|25.48|22.12|0
1647398490000|2022-03-16 02:41:30|25.5|22.14|25.48|22.12|25.5|22.14|25.48|22.12|0
1647398500000|2022-03-16 02:41:40|25.47|22.11|25.54|22.18|25.54|22.18|25.47|22.11|0
1647398510000|2022-03-16 02:41:50|25.53|22.17|25.61|22.25|25.61|22.25|25.53|22.17|0
1647398520000|2022-03-16 02:42:00|25.69|22.33|25.72|22.36|25.72|22.36|25.67|22.31|0
1647398530000|2022-03-16 02:42:10|25.73|22.37|25.73|22.37|25.75|22.39|25.73|22.37|0
1647398540000|2022-03-16 02:42:20|25.77|22.41|25.77|22.41|25.77|22.41|25.77|22.41|0
1647398550000|2022-03-16 02:42:30|25.75|22.39|25.8|22.44|25.8|22.44|25.75|22.39|0
1647398560000|2022-03-16 02:42:40|25.77|22.41|25.8|22.44|25.8|22.44|25.77|22.41|0
1647398570000|2022-03-16 02:42:50|25.73|22.37|25.77|22.41|25.8|22.44|25.73|22.37|0
1647398580000|2022-03-16 02:43:00|25.75|22.39|25.7|22.34|25.75|22.39|25.7|22.34|0
1647398590000|2022-03-16 02:43:10|25.67|22.31|25.61|22.25|25.67|22.31|25.61|22.25|0
1647398600000|2022-03-16 02:43:20|25.58|22.22|25.61|22.25|25.61|22.25|25.58|22.22|0
1647398610000|2022-03-16 02:43:30|25.59|22.23|25.59|22.23|25.61|22.25|25.59|22.23|0
1647398620000|2022-03-16 02:43:40|25.61|22.25|25.61|22.25|25.61|22.25|25.58|22.22|0
1647398630000|2022-03-16 02:43:50|25.59|22.23|25.59|22.23|25.59|22.23|25.59|22.23|0
1647398640000|2022-03-16 02:44:00|25.58|22.22|25.61|22.25|25.61|22.25|25.58|22.22|0
1647398650000|2022-03-16 02:44:10|25.58|22.22|25.58|22.22|25.58|22.22|25.58|22.22|0
1647398660000|2022-03-16 02:44:20|25.59|22.23|25.58|22.22|25.59|22.23|25.58|22.22|0
1647398670000|2022-03-16 02:44:30|25.54|22.18|25.48|22.12|25.56|22.2|25.48|22.12|0
1647398680000|2022-03-16 02:44:40|25.51|22.15|25.54|22.18|25.54|22.18|25.51|22.15|0
1647398690000|2022-03-16 02:44:50|25.53|22.17|25.54|22.18|25.54|22.18|25.53|22.17|0
1647398710000|2022-03-16 02:45:10|25.51|22.15|25.56|22.2|25.56|22.2|25.51|22.15|0
1647398720000|2022-03-16 02:45:20|25.54|22.18|25.51|22.15|25.54|22.18|25.51|22.15|0
1647398730000|2022-03-16 02:45:30|25.5|22.14|25.51|22.15|25.53|22.17|25.5|22.14|0
1647398740000|2022-03-16 02:45:40|25.5|22.14|25.5|22.14|25.5|22.14|25.48|22.12|0
1647398750000|2022-03-16 02:45:50|25.51|22.15|25.54|22.18|25.54|22.18|25.51|22.15|0
1647398760000|2022-03-16 02:46:00|25.57|22.21|25.54|22.18|25.57|22.21|25.53|22.17|0
1647398770000|2022-03-16 02:46:10|25.56|22.2|25.57|22.21|25.57|22.21|25.56|22.2|0
1647398780000|2022-03-16 02:46:20|25.59|22.23|25.61|22.25|25.61|22.25|25.59|22.23|0
1647398790000|2022-03-16 02:46:30|25.57|22.21|25.57|22.21|25.57|22.21|25.57|22.21|0
1647398800000|2022-03-16 02:46:40|25.59|22.23|25.64|22.28|25.64|22.28|25.57|22.21|0
1647398810000|2022-03-16 02:46:50|25.61|22.25|25.61|22.25|25.61|22.25|25.59|22.23|0
1647398820000|2022-03-16 02:47:00|25.59|22.23|25.61|22.25|25.61|22.25|25.59|22.23|0
1647398830000|2022-03-16 02:47:10|25.62|22.26|25.7|22.34|25.7|22.34|25.62|22.26|0
1647398840000|2022-03-16 02:47:20|25.67|22.31|25.64|22.28|25.67|22.31|25.64|22.28|0
1647398860000|2022-03-16 02:47:40|25.65|22.29|25.64|22.28|25.65|22.29|25.64|22.28|0
1647398870000|2022-03-16 02:47:50|25.65|22.29|25.65|22.29|25.67|22.31|25.64|22.28|0
1647398880000|2022-03-16 02:48:00|25.64|22.28|25.67|22.31|25.67|22.31|25.64|22.28|0
1647398890000|2022-03-16 02:48:10|25.64|22.28|25.64|22.28|25.64|22.28|25.62|22.26|0
1647398900000|2022-03-16 02:48:20|25.62|22.26|25.64|22.28|25.64|22.28|25.61|22.25|0
1647398910000|2022-03-16 02:48:30|25.62|22.26|25.64|22.28|25.65|22.29|25.62|22.26|0
1647398920000|2022-03-16 02:48:40|25.65|22.29|25.67|22.31|25.67|22.31|25.65|22.29|0
1647398930000|2022-03-16 02:48:50|25.7|22.34|25.7|22.34|25.7|22.34|25.7|22.34|0
1647398950000|2022-03-16 02:49:10|25.64|22.28|25.67|22.31|25.67|22.31|25.64|22.28|0
1647398960000|2022-03-16 02:49:20|25.64|22.28|25.64|22.28|25.65|22.29|25.64|22.28|0
1647398970000|2022-03-16 02:49:30|25.62|22.26|25.64|22.28|25.64|22.28|25.62|22.26|0
1647398980000|2022-03-16 02:49:40|25.67|22.31|25.64|22.28|25.67|22.31|25.64|22.28|0
1647398990000|2022-03-16 02:49:50|25.61|22.25|25.64|22.28|25.64|22.28|25.61|22.25|0
1647399000000|2022-03-16 02:50:00|25.62|22.26|25.61|22.25|25.62|22.26|25.61|22.25|0
1647399020000|2022-03-16 02:50:20|25.62|22.26|25.61|22.25|25.62|22.26|25.61|22.25|0
1647399030000|2022-03-16 02:50:30|25.64|22.28|25.64|22.28|25.64|22.28|25.64|22.28|0
1647399040000|2022-03-16 02:50:40|25.62|22.26|25.6|22.24|25.64|22.28|25.6|22.24|0
1647399050000|2022-03-16 02:50:50|25.62|22.26|25.62|22.26|25.62|22.26|25.62|22.26|0
1647399060000|2022-03-16 02:51:00|25.6|22.24|25.6|22.24|25.62|22.26|25.6|22.24|0
1647399070000|2022-03-16 02:51:10|25.62|22.26|25.59|22.23|25.62|22.26|25.59|22.23|0
1647399080000|2022-03-16 02:51:20|25.57|22.21|25.59|22.23|25.6|22.24|25.57|22.21|0
1647399090000|2022-03-16 02:51:30|25.57|22.21|25.56|22.2|25.6|22.24|25.56|22.2|0
1647399100000|2022-03-16 02:51:40|25.54|22.18|25.57|22.21|25.57|22.21|25.54|22.18|0
1647399120000|2022-03-16 02:52:00|25.54|22.18|25.51|22.15|25.54|22.18|25.51|22.15|0
1647399130000|2022-03-16 02:52:10|25.48|22.12|25.49|22.13|25.49|22.13|25.48|22.12|0
1647399140000|2022-03-16 02:52:20|25.48|22.12|25.48|22.12|25.49|22.13|25.48|22.12|0
1647399150000|2022-03-16 02:52:30|25.49|22.13|25.51|22.15|25.51|22.15|25.45|22.09|0
1647399160000|2022-03-16 02:52:40|25.49|22.13|25.51|22.15|25.51|22.15|25.49|22.13|0
1647399170000|2022-03-16 02:52:50|25.46|22.1|25.46|22.1|25.46|22.1|25.46|22.1|0
1647399180000|2022-03-16 02:53:00|25.48|22.12|25.51|22.15|25.51|22.15|25.48|22.12|0
1647399190000|2022-03-16 02:53:10|25.54|22.18|25.51|22.15|25.54|22.18|25.51|22.15|0
1647399200000|2022-03-16 02:53:20|25.52|22.16|25.54|22.18|25.54|22.18|25.52|22.16|0
1647399220000|2022-03-16 02:53:40|25.51|22.15|25.51|22.15|25.51|22.15|25.51|22.15|0
1647399230000|2022-03-16 02:53:50|25.45|22.09|25.48|22.12|25.48|22.12|25.45|22.09|0
1647399240000|2022-03-16 02:54:00|25.51|22.15|25.48|22.12|25.51|22.15|25.48|22.12|0
1647399250000|2022-03-16 02:54:10|25.46|22.1|25.48|22.12|25.48|22.12|25.45|22.09|0
1647399260000|2022-03-16 02:54:20|25.49|22.13|25.48|22.12|25.49|22.13|25.48|22.12|0
1647399270000|2022-03-16 02:54:30|25.51|22.15|25.48|22.12|25.51|22.15|25.48|22.12|0
1647399280000|2022-03-16 02:54:40|25.45|22.09|25.45|22.09|25.45|22.09|25.45|22.09|0
1647399290000|2022-03-16 02:54:50|25.32|21.96|25.34|21.98|25.34|21.98|25.32|21.96|0
1647399300000|2022-03-16 02:55:00|25.32|21.96|25.3|21.94|25.32|21.96|25.3|21.94|0
1647399310000|2022-03-16 02:55:10|25.32|21.96|25.29|21.93|25.32|21.96|25.29|21.93|0
1647399320000|2022-03-16 02:55:20|25.3|21.94|25.32|21.96|25.34|21.98|25.3|21.94|0
1647399330000|2022-03-16 02:55:30|25.3|21.94|25.27|21.91|25.32|21.96|25.27|21.91|0
1647399340000|2022-03-16 02:55:40|25.29|21.93|25.26|21.9|25.29|21.93|25.26|21.9|0
1647399350000|2022-03-16 02:55:50|25.29|21.93|25.21|21.85|25.29|21.93|25.21|21.85|0
1647399360000|2022-03-16 02:56:00|25.2|21.84|25.1|21.74|25.2|21.84|25.1|21.74|0
1647399370000|2022-03-16 02:56:10|25.13|21.77|25.1|21.74|25.13|21.77|25.1|21.74|0
1647399380000|2022-03-16 02:56:20|25.07|21.71|25.1|21.74|25.1|21.74|25.07|21.71|0
1647399390000|2022-03-16 02:56:30|25.13|21.77|25.12|21.76|25.13|21.77|25.12|21.76|0
1647399400000|2022-03-16 02:56:40|25.13|21.77|25.05|21.69|25.13|21.77|25.05|21.69|0
1647399410000|2022-03-16 02:56:50|25.04|21.68|25.1|21.74|25.1|21.74|25.04|21.68|0
1647399420000|2022-03-16 02:57:00|25.12|21.76|25.13|21.77|25.15|21.79|25.1|21.74|0
1647399430000|2022-03-16 02:57:10|25.12|21.76|25.1|21.74|25.12|21.76|25.1|21.74|0
1647399440000|2022-03-16 02:57:20|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647399450000|2022-03-16 02:57:30|25.1|21.74|25.07|21.71|25.1|21.74|25.07|21.71|0
1647399460000|2022-03-16 02:57:40|25.09|21.73|25.05|21.69|25.09|21.73|25.05|21.69|0
1647399470000|2022-03-16 02:57:50|25.07|21.71|25.09|21.73|25.1|21.74|25.07|21.71|0
1647399480000|2022-03-16 02:58:00|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647399490000|2022-03-16 02:58:10|25.1|21.74|25.07|21.71|25.1|21.74|25.07|21.71|0
1647399500000|2022-03-16 02:58:20|25.04|21.68|25.04|21.68|25.04|21.68|25.01|21.65|0
1647399510000|2022-03-16 02:58:30|25.1|21.74|25.15|21.79|25.15|21.79|25.1|21.74|0
1647399520000|2022-03-16 02:58:40|25.13|21.77|25.1|21.74|25.13|21.77|25.1|21.74|0
1647399530000|2022-03-16 02:58:50|25.13|21.77|25.12|21.76|25.13|21.77|25.12|21.76|0
1647399540000|2022-03-16 02:59:00|25.13|21.77|25.13|21.77|25.13|21.77|25.13|21.77|0
1647399550000|2022-03-16 02:59:10|25.12|21.76|25.1|21.74|25.12|21.76|25.1|21.74|0
1647399570000|2022-03-16 02:59:30|25.12|21.76|25.13|21.77|25.13|21.77|25.12|21.76|0
1647399580000|2022-03-16 02:59:40|25.1|21.74|25.13|21.77|25.13|21.77|25.1|21.74|0
1647399590000|2022-03-16 02:59:50|25.16|21.8|25.13|21.77|25.16|21.8|25.1|21.74|0
1647399600000|2022-03-16 03:00:00|25.1|21.74|25.07|21.71|25.1|21.74|25.07|21.71|0
1647399610000|2022-03-16 03:00:10|25.1|21.74|25.1|21.74|25.1|21.74|25.1|21.74|0
1647399640000|2022-03-16 03:00:40|25.13|21.77|25.16|21.8|25.16|21.8|25.13|21.77|0
1647399650000|2022-03-16 03:00:50|25.18|21.82|25.19|21.83|25.19|21.83|25.18|21.82|0
1647399660000|2022-03-16 03:01:00|25.23|21.87|25.23|21.87|25.26|21.9|25.23|21.87|0
1647399670000|2022-03-16 03:01:10|25.24|21.88|25.27|21.91|25.27|21.91|25.24|21.88|0
1647399680000|2022-03-16 03:01:20|25.26|21.9|25.29|21.93|25.32|21.96|25.26|21.9|0
1647399690000|2022-03-16 03:01:30|25.26|21.9|25.23|21.87|25.26|21.9|25.23|21.87|0
1647399700000|2022-03-16 03:01:40|25.18|21.82|25.18|21.82|25.19|21.83|25.18|21.82|0
1647399710000|2022-03-16 03:01:50|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647399720000|2022-03-16 03:02:00|25.13|21.77|25.07|21.71|25.13|21.77|25.04|21.68|0
1647399730000|2022-03-16 03:02:10|25.1|21.74|25.13|21.77|25.13|21.77|25.1|21.74|0
1647399740000|2022-03-16 03:02:20|25.16|21.8|25.13|21.77|25.16|21.8|25.13|21.77|0
1647399750000|2022-03-16 03:02:30|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647399760000|2022-03-16 03:02:40|25.18|21.82|25.16|21.8|25.18|21.82|25.16|21.8|0
1647399770000|2022-03-16 03:02:50|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647399780000|2022-03-16 03:03:00|25.19|21.83|25.13|21.77|25.19|21.83|25.13|21.77|0
1647399790000|2022-03-16 03:03:10|25.15|21.79|25.1|21.74|25.15|21.79|25.1|21.74|0
1647399800000|2022-03-16 03:03:20|25.13|21.77|25.08|21.72|25.13|21.77|25.08|21.72|0
1647399810000|2022-03-16 03:03:30|25.07|21.71|25.1|21.74|25.1|21.74|25.07|21.71|0
1647399820000|2022-03-16 03:03:40|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647399830000|2022-03-16 03:03:50|25.05|21.69|25.04|21.68|25.05|21.69|25.04|21.68|0
1647399840000|2022-03-16 03:04:00|25.05|21.69|25.07|21.71|25.1|21.74|25.04|21.68|0
1647399850000|2022-03-16 03:04:10|25.1|21.74|25.08|21.72|25.1|21.74|25.05|21.69|0
1647399860000|2022-03-16 03:04:20|25.07|21.71|25.01|21.65|25.07|21.71|25.01|21.65|0
1647399870000|2022-03-16 03:04:30|25.04|21.68|25.04|21.68|25.07|21.71|25.04|21.68|0
1647399880000|2022-03-16 03:04:40|25.05|21.69|25.07|21.71|25.07|21.71|25.05|21.69|0
1647399890000|2022-03-16 03:04:50|25.1|21.74|25.04|21.68|25.1|21.74|25.04|21.68|0
1647399900000|2022-03-16 03:05:00|25.08|21.72|25.01|21.65|25.08|21.72|25.01|21.65|0
1647399910000|2022-03-16 03:05:10|25.08|21.72|25.08|21.72|25.08|21.72|25.08|21.72|0
1647399920000|2022-03-16 03:05:20|25.1|21.74|25.07|21.71|25.1|21.74|25.07|21.71|0
1647399930000|2022-03-16 03:05:30|25.08|21.72|25.1|21.74|25.1|21.74|25.08|21.72|0
1647399940000|2022-03-16 03:05:40|25.13|21.77|25.07|21.71|25.13|21.77|25.07|21.71|0
1647399950000|2022-03-16 03:05:50|25.04|21.68|25.04|21.68|25.04|21.68|25.04|21.68|0
1647399960000|2022-03-16 03:06:00|25.02|21.66|25.04|21.68|25.04|21.68|25.02|21.66|0
1647399970000|2022-03-16 03:06:10|24.98|21.62|24.99|21.63|24.99|21.63|24.94|21.58|0
1647399980000|2022-03-16 03:06:20|24.98|21.62|25.01|21.65|25.02|21.66|24.98|21.62|0
1647399990000|2022-03-16 03:06:30|24.99|21.63|25.01|21.65|25.01|21.65|24.99|21.63|0
1647400000000|2022-03-16 03:06:40|24.98|21.62|24.98|21.62|25.01|21.65|24.98|21.62|0
1647400010000|2022-03-16 03:06:50|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647400020000|2022-03-16 03:07:00|24.99|21.63|25.04|21.68|25.04|21.68|24.99|21.63|0
1647400030000|2022-03-16 03:07:10|25.01|21.65|25.04|21.68|25.04|21.68|24.99|21.63|0
1647400040000|2022-03-16 03:07:20|24.99|21.63|25.01|21.65|25.01|21.65|24.99|21.63|0
1647400050000|2022-03-16 03:07:30|24.97|21.61|24.93|21.57|24.97|21.61|24.93|21.57|0
1647400060000|2022-03-16 03:07:40|24.91|21.55|24.88|21.52|24.91|21.55|24.88|21.52|0
1647400070000|2022-03-16 03:07:50|24.85|21.49|24.8|21.44|24.85|21.49|24.76|21.4|0
1647400080000|2022-03-16 03:08:00|24.82|21.46|24.94|21.58|24.94|21.58|24.82|21.46|0
1647400090000|2022-03-16 03:08:10|24.91|21.55|24.91|21.55|24.91|21.55|24.91|21.55|0
1647400100000|2022-03-16 03:08:20|24.88|21.52|24.88|21.52|24.88|21.52|24.85|21.49|0
1647400110000|2022-03-16 03:08:30|24.87|21.51|24.85|21.49|24.88|21.52|24.85|21.49|0
1647400120000|2022-03-16 03:08:40|24.79|21.43|24.73|21.37|24.79|21.43|24.67|21.31|0
1647400130000|2022-03-16 03:08:50|24.7|21.34|24.7|21.34|24.73|21.37|24.7|21.34|0
1647400140000|2022-03-16 03:09:00|24.64|21.28|24.73|21.37|24.73|21.37|24.64|21.28|0
1647400150000|2022-03-16 03:09:10|24.7|21.34|24.7|21.34|24.7|21.34|24.7|21.34|0
1647400160000|2022-03-16 03:09:20|24.73|21.37|24.73|21.37|24.76|21.4|24.73|21.37|0
1647400170000|2022-03-16 03:09:30|24.7|21.34|24.7|21.34|24.7|21.34|24.67|21.31|0
1647400180000|2022-03-16 03:09:40|24.68|21.32|24.73|21.37|24.73|21.37|24.68|21.32|0
1647400190000|2022-03-16 03:09:50|24.76|21.4|24.73|21.37|24.76|21.4|24.73|21.37|0
1647400200000|2022-03-16 03:10:00|24.74|21.38|24.77|21.41|24.77|21.41|24.74|21.38|0
1647400210000|2022-03-16 03:10:10|24.8|21.44|24.79|21.43|24.82|21.46|24.79|21.43|0
1647400220000|2022-03-16 03:10:20|24.74|21.38|24.8|21.44|24.8|21.44|24.74|21.38|0
1647400230000|2022-03-16 03:10:30|24.85|21.49|24.88|21.52|24.88|21.52|24.85|21.49|0
1647400240000|2022-03-16 03:10:40|24.87|21.51|24.85|21.49|24.87|21.51|24.82|21.46|0
1647400250000|2022-03-16 03:10:50|24.87|21.51|24.82|21.46|24.87|21.51|24.82|21.46|0
1647400260000|2022-03-16 03:11:00|24.79|21.43|24.82|21.46|24.82|21.46|24.79|21.43|0
1647400270000|2022-03-16 03:11:10|24.85|21.49|24.76|21.4|24.85|21.49|24.76|21.4|0
1647400280000|2022-03-16 03:11:20|24.79|21.43|24.76|21.4|24.79|21.43|24.76|21.4|0
1647400290000|2022-03-16 03:11:30|24.77|21.41|24.76|21.4|24.77|21.41|24.74|21.38|0
1647400300000|2022-03-16 03:11:40|24.77|21.41|24.76|21.4|24.77|21.41|24.76|21.4|0
1647400310000|2022-03-16 03:11:50|24.79|21.43|24.79|21.43|24.79|21.43|24.79|21.43|0
1647400320000|2022-03-16 03:12:00|24.82|21.46|24.85|21.49|24.85|21.49|24.82|21.46|0
1647400330000|2022-03-16 03:12:10|24.82|21.46|24.82|21.46|24.82|21.46|24.82|21.46|0
1647400340000|2022-03-16 03:12:20|24.85|21.49|24.85|21.49|24.91|21.55|24.85|21.49|0
1647400350000|2022-03-16 03:12:30|24.88|21.52|24.88|21.52|24.9|21.54|24.88|21.52|0
1647400360000|2022-03-16 03:12:40|24.85|21.49|24.85|21.49|24.85|21.49|24.82|21.46|0
1647400380000|2022-03-16 03:13:00|24.83|21.47|24.85|21.49|24.85|21.49|24.82|21.46|0
1647400390000|2022-03-16 03:13:10|24.83|21.47|24.88|21.52|24.88|21.52|24.83|21.47|0
1647400400000|2022-03-16 03:13:20|24.85|21.49|24.82|21.46|24.85|21.49|24.82|21.46|0
1647400410000|2022-03-16 03:13:30|24.79|21.43|24.82|21.46|24.82|21.46|24.79|21.43|0
1647400420000|2022-03-16 03:13:40|24.86|21.5|24.85|21.49|24.88|21.52|24.85|21.49|0
1647400430000|2022-03-16 03:13:50|24.86|21.5|24.82|21.46|24.86|21.5|24.82|21.46|0
1647400440000|2022-03-16 03:14:00|24.85|21.49|24.82|21.46|24.85|21.49|24.82|21.46|0
1647400450000|2022-03-16 03:14:10|24.85|21.49|24.86|21.5|24.86|21.5|24.85|21.49|0
1647400460000|2022-03-16 03:14:20|24.85|21.49|24.82|21.46|24.85|21.49|24.82|21.46|0
1647400470000|2022-03-16 03:14:30|24.83|21.47|24.82|21.46|24.83|21.47|24.82|21.46|0
1647400480000|2022-03-16 03:14:40|24.83|21.47|24.85|21.49|24.85|21.49|24.83|21.47|0
1647400490000|2022-03-16 03:14:50|24.86|21.5|24.85|21.49|24.86|21.5|24.85|21.49|0
1647400500000|2022-03-16 03:15:00|24.82|21.46|24.82|21.46|24.82|21.46|24.79|21.43|0
1647400510000|2022-03-16 03:15:10|24.8|21.44|24.79|21.43|24.82|21.46|24.79|21.43|0
1647400520000|2022-03-16 03:15:20|24.76|21.4|24.76|21.4|24.77|21.41|24.76|21.4|0
1647400530000|2022-03-16 03:15:30|24.77|21.41|24.77|21.41|24.77|21.41|24.77|21.41|0
1647400540000|2022-03-16 03:15:40|24.79|21.43|24.77|21.41|24.79|21.43|24.77|21.41|0
1647400550000|2022-03-16 03:15:50|24.79|21.43|24.79|21.43|24.82|21.46|24.79|21.43|0
1647400560000|2022-03-16 03:16:00|24.73|21.37|24.82|21.46|24.82|21.46|24.73|21.37|0
1647400570000|2022-03-16 03:16:10|24.79|21.43|24.82|21.46|24.82|21.46|24.79|21.43|0
1647400580000|2022-03-16 03:16:20|24.8|21.44|24.82|21.46|24.82|21.46|24.8|21.44|0
1647400590000|2022-03-16 03:16:30|24.8|21.44|24.76|21.4|24.8|21.44|24.76|21.4|0
1647400600000|2022-03-16 03:16:40|24.74|21.38|24.79|21.43|24.79|21.43|24.74|21.38|0
1647400610000|2022-03-16 03:16:50|24.76|21.4|24.79|21.43|24.79|21.43|24.76|21.4|0
1647400620000|2022-03-16 03:17:00|24.76|21.4|24.73|21.37|24.76|21.4|24.73|21.37|0
1647400630000|2022-03-16 03:17:10|24.76|21.4|24.73|21.37|24.76|21.4|24.73|21.37|0
1647400640000|2022-03-16 03:17:20|24.71|21.35|24.73|21.37|24.74|21.38|24.71|21.35|0
1647400650000|2022-03-16 03:17:30|24.71|21.35|24.69|21.33|24.73|21.37|24.69|21.33|0
1647400680000|2022-03-16 03:18:00|24.76|21.4|24.74|21.38|24.76|21.4|24.74|21.38|0
1647400690000|2022-03-16 03:18:10|24.82|21.46|24.85|21.49|24.85|21.49|24.82|21.46|0
1647400700000|2022-03-16 03:18:20|24.82|21.46|24.79|21.43|24.82|21.46|24.79|21.43|0
1647400710000|2022-03-16 03:18:30|24.85|21.49|24.97|21.61|24.97|21.61|24.85|21.49|0
1647400720000|2022-03-16 03:18:40|24.99|21.63|24.92|21.56|24.99|21.63|24.92|21.56|0
1647400730000|2022-03-16 03:18:50|24.94|21.58|24.97|21.61|24.97|21.61|24.94|21.58|0
1647400740000|2022-03-16 03:19:00|25.03|21.67|25.13|21.77|25.13|21.77|25.03|21.67|0
1647400750000|2022-03-16 03:19:10|25.16|21.8|25.11|21.75|25.16|21.8|25.1|21.74|0
1647400760000|2022-03-16 03:19:20|25.13|21.77|25.13|21.77|25.13|21.77|25.11|21.75|0
1647400770000|2022-03-16 03:19:30|25.1|21.74|25.1|21.74|25.1|21.74|25.06|21.7|0
1647400780000|2022-03-16 03:19:40|25.08|21.72|25.11|21.75|25.11|21.75|25.08|21.72|0
1647400790000|2022-03-16 03:19:50|25.1|21.74|25.13|21.77|25.16|21.8|25.1|21.74|0
1647400800000|2022-03-16 03:20:00|25.14|21.78|25.16|21.8|25.16|21.8|25.13|21.77|0
1647400810000|2022-03-16 03:20:10|25.13|21.77|25.09|21.73|25.19|21.83|25.09|21.73|0
1647400820000|2022-03-16 03:20:20|25.13|21.77|25.16|21.8|25.16|21.8|25.13|21.77|0
1647400830000|2022-03-16 03:20:30|25.14|21.78|25.13|21.77|25.14|21.78|25.13|21.77|0
1647400840000|2022-03-16 03:20:40|25.16|21.8|25.11|21.75|25.16|21.8|25.11|21.75|0
1647400850000|2022-03-16 03:20:50|25.17|21.81|25.11|21.75|25.17|21.81|25.11|21.75|0
1647400860000|2022-03-16 03:21:00|25.13|21.77|25.13|21.77|25.13|21.77|25.09|21.73|0
1647400870000|2022-03-16 03:21:10|25.11|21.75|25.16|21.8|25.16|21.8|25.11|21.75|0
1647400880000|2022-03-16 03:21:20|25.13|21.77|25.13|21.77|25.13|21.77|25.11|21.75|0
1647400890000|2022-03-16 03:21:30|25.09|21.73|25.19|21.83|25.19|21.83|25.09|21.73|0
1647400900000|2022-03-16 03:21:40|25.13|21.77|25.14|21.78|25.14|21.78|25.13|21.77|0
1647400910000|2022-03-16 03:21:50|25.13|21.77|25.16|21.8|25.16|21.8|25.13|21.77|0
1647400920000|2022-03-16 03:22:00|25.13|21.77|25.16|21.8|25.16|21.8|25.13|21.77|0
1647400930000|2022-03-16 03:22:10|25.19|21.83|25.13|21.77|25.19|21.83|25.13|21.77|0
1647400940000|2022-03-16 03:22:20|25.09|21.73|25.05|21.69|25.09|21.73|25.05|21.69|0
1647400950000|2022-03-16 03:22:30|25.03|21.67|25.06|21.7|25.06|21.7|25.03|21.67|0
1647400960000|2022-03-16 03:22:40|25.03|21.67|25|21.64|25.03|21.67|25|21.64|0
1647400970000|2022-03-16 03:22:50|24.99|21.63|25|21.64|25|21.64|24.99|21.63|0
1647400980000|2022-03-16 03:23:00|25.03|21.67|25.03|21.67|25.05|21.69|25.03|21.67|0
1647400990000|2022-03-16 03:23:10|25.06|21.7|25.02|21.66|25.06|21.7|25.02|21.66|0
1647401000000|2022-03-16 03:23:20|25.05|21.69|25.11|21.75|25.11|21.75|25.05|21.69|0
1647401010000|2022-03-16 03:23:30|25.13|21.77|25.13|21.77|25.13|21.77|25.13|21.77|0
1647401020000|2022-03-16 03:23:40|25.16|21.8|25.22|21.86|25.22|21.86|25.16|21.8|0
1647401030000|2022-03-16 03:23:50|25.28|21.92|25.31|21.95|25.31|21.95|25.28|21.92|0
1647401040000|2022-03-16 03:24:00|25.3|21.94|25.22|21.86|25.31|21.95|25.22|21.86|0
1647401050000|2022-03-16 03:24:10|25.28|21.92|25.25|21.89|25.28|21.92|25.25|21.89|0
1647401060000|2022-03-16 03:24:20|25.22|21.86|25.19|21.83|25.23|21.87|25.19|21.83|0
1647401070000|2022-03-16 03:24:30|25.22|21.86|25.25|21.89|25.25|21.89|25.22|21.86|0
1647401080000|2022-03-16 03:24:40|25.22|21.86|25.31|21.95|25.31|21.95|25.22|21.86|0
1647401090000|2022-03-16 03:24:50|25.28|21.92|25.34|21.98|25.34|21.98|25.28|21.92|0
1647401100000|2022-03-16 03:25:00|25.31|21.95|25.34|21.98|25.37|22.01|25.31|21.95|0
1647401110000|2022-03-16 03:25:10|25.31|21.95|25.31|21.95|25.31|21.95|25.28|21.92|0
1647401120000|2022-03-16 03:25:20|25.3|21.94|25.31|21.95|25.34|21.98|25.3|21.94|0
1647401130000|2022-03-16 03:25:30|25.33|21.97|25.33|21.97|25.33|21.97|25.33|21.97|0
1647401140000|2022-03-16 03:25:40|25.34|21.98|25.31|21.95|25.34|21.98|25.31|21.95|0
1647401150000|2022-03-16 03:25:50|25.33|21.97|25.33|21.97|25.33|21.97|25.33|21.97|0
1647401160000|2022-03-16 03:26:00|25.34|21.98|25.37|22.01|25.37|22.01|25.34|21.98|0
1647401170000|2022-03-16 03:26:10|25.39|22.03|25.44|22.08|25.44|22.08|25.39|22.03|0
1647401180000|2022-03-16 03:26:20|25.45|22.09|25.53|22.17|25.53|22.17|25.45|22.09|0
1647401190000|2022-03-16 03:26:30|25.56|22.2|25.5|22.14|25.61|22.25|25.5|22.14|0
1647401200000|2022-03-16 03:26:40|25.53|22.17|25.66|22.3|25.72|22.36|25.53|22.17|0
1647401210000|2022-03-16 03:26:50|25.63|22.27|25.63|22.27|25.66|22.3|25.59|22.23|0
1647401220000|2022-03-16 03:27:00|25.67|22.31|25.67|22.31|25.67|22.31|25.67|22.31|0
1647401230000|2022-03-16 03:27:10|25.61|22.25|25.63|22.27|25.64|22.28|25.61|22.25|0
1647401240000|2022-03-16 03:27:20|25.66|22.3|25.66|22.3|25.66|22.3|25.59|22.23|0
1647401250000|2022-03-16 03:27:30|25.72|22.36|25.74|22.38|25.74|22.38|25.69|22.33|0
1647401260000|2022-03-16 03:27:40|25.75|22.39|25.72|22.36|25.75|22.39|25.72|22.36|0
1647401270000|2022-03-16 03:27:50|25.69|22.33|25.5|22.14|25.69|22.33|25.5|22.14|0
1647401280000|2022-03-16 03:28:00|25.44|22.08|25.51|22.15|25.53|22.17|25.44|22.08|0
1647401290000|2022-03-16 03:28:10|25.47|22.11|25.47|22.11|25.5|22.14|25.47|22.11|0
1647401300000|2022-03-16 03:28:20|25.45|22.09|25.45|22.09|25.45|22.09|25.4|22.04|0
1647401310000|2022-03-16 03:28:30|25.47|22.11|25.4|22.04|25.47|22.11|25.4|22.04|0
1647401320000|2022-03-16 03:28:40|25.42|22.06|25.4|22.04|25.42|22.06|25.37|22.01|0
1647401330000|2022-03-16 03:28:50|25.37|22.01|25.4|22.04|25.4|22.04|25.37|22.01|0
1647401340000|2022-03-16 03:29:00|25.37|22.01|25.47|22.11|25.47|22.11|25.37|22.01|0
1647401350000|2022-03-16 03:29:10|25.48|22.12|25.45|22.09|25.48|22.12|25.45|22.09|0
1647401360000|2022-03-16 03:29:20|25.47|22.11|25.45|22.09|25.5|22.14|25.45|22.09|0
1647401370000|2022-03-16 03:29:30|25.47|22.11|25.44|22.08|25.47|22.11|25.4|22.04|0
1647401380000|2022-03-16 03:29:40|25.4|22.04|25.34|21.98|25.4|22.04|25.34|21.98|0
1647401390000|2022-03-16 03:29:50|25.37|22.01|25.37|22.01|25.37|22.01|25.37|22.01|0
1647401400000|2022-03-16 03:30:00|25.4|22.04|25.39|22.03|25.4|22.04|25.39|22.03|0
1647401410000|2022-03-16 03:30:10|25.4|22.04|25.36|22|25.4|22.04|25.34|21.98|0
1647401420000|2022-03-16 03:30:20|25.34|21.98|25.37|22.01|25.37|22.01|25.33|21.97|0
1647401430000|2022-03-16 03:30:30|25.34|21.98|25.34|21.98|25.34|21.98|25.34|21.98|0
1647401440000|2022-03-16 03:30:40|25.36|22|25.34|21.98|25.36|22|25.31|21.95|0
1647401450000|2022-03-16 03:30:50|25.31|21.95|25.28|21.92|25.31|21.95|25.26|21.9|0
1647401460000|2022-03-16 03:31:00|25.25|21.89|25.26|21.9|25.26|21.9|25.25|21.89|0
1647401470000|2022-03-16 03:31:10|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647401480000|2022-03-16 03:31:20|25.26|21.9|25.23|21.87|25.26|21.9|25.23|21.87|0
1647401490000|2022-03-16 03:31:30|25.25|21.89|25.23|21.87|25.25|21.89|25.22|21.86|0
1647401500000|2022-03-16 03:31:40|25.25|21.89|25.22|21.86|25.25|21.89|25.22|21.86|0
1647401510000|2022-03-16 03:31:50|25.25|21.89|25.22|21.86|25.25|21.89|25.22|21.86|0
1647401520000|2022-03-16 03:32:00|25.23|21.87|25.31|21.95|25.37|22.01|25.23|21.87|0
1647401530000|2022-03-16 03:32:10|25.32|21.96|25.29|21.93|25.32|21.96|25.29|21.93|0
1647401540000|2022-03-16 03:32:20|25.32|21.96|25.34|21.98|25.34|21.98|25.32|21.96|0
1647401550000|2022-03-16 03:32:30|25.32|21.96|25.34|21.98|25.36|22|25.32|21.96|0
1647401560000|2022-03-16 03:32:40|25.37|22.01|25.37|22.01|25.37|22.01|25.37|22.01|0
1647401570000|2022-03-16 03:32:50|25.34|21.98|25.4|22.04|25.4|22.04|25.34|21.98|0
1647401580000|2022-03-16 03:33:00|25.37|22.01|25.37|22.01|25.37|22.01|25.37|22.01|0
1647401590000|2022-03-16 03:33:10|25.39|22.03|25.34|21.98|25.4|22.04|25.34|21.98|0
1647401600000|2022-03-16 03:33:20|25.32|21.96|25.28|21.92|25.32|21.96|25.28|21.92|0
1647401620000|2022-03-16 03:33:40|25.22|21.86|25.25|21.89|25.25|21.89|25.22|21.86|0
1647401630000|2022-03-16 03:33:50|25.26|21.9|25.25|21.89|25.26|21.9|25.25|21.89|0
1647401650000|2022-03-16 03:34:10|25.22|21.86|25.18|21.82|25.22|21.86|25.18|21.82|0
1647401660000|2022-03-16 03:34:20|25.15|21.79|25.12|21.76|25.15|21.79|25.12|21.76|0
1647401680000|2022-03-16 03:34:40|25.09|21.73|25.09|21.73|25.09|21.73|25.09|21.73|0
1647401690000|2022-03-16 03:34:50|25.12|21.76|25.11|21.75|25.12|21.76|25.11|21.75|0
1647401700000|2022-03-16 03:35:00|25.09|21.73|25.09|21.73|25.09|21.73|25.09|21.73|0
1647401710000|2022-03-16 03:35:10|25.11|21.75|25.09|21.73|25.11|21.75|25.09|21.73|0
1647401720000|2022-03-16 03:35:20|25.12|21.76|25.15|21.79|25.15|21.79|25.12|21.76|0
1647401730000|2022-03-16 03:35:30|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647401740000|2022-03-16 03:35:40|25.14|21.78|25.12|21.76|25.14|21.78|25.12|21.76|0
1647401750000|2022-03-16 03:35:50|25.15|21.79|25.2|21.84|25.2|21.84|25.15|21.79|0
1647401760000|2022-03-16 03:36:00|25.18|21.82|25.25|21.89|25.25|21.89|25.17|21.81|0
1647401770000|2022-03-16 03:36:10|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647401780000|2022-03-16 03:36:20|25.25|21.89|25.29|21.93|25.29|21.93|25.25|21.89|0
1647401790000|2022-03-16 03:36:30|25.31|21.95|25.34|21.98|25.34|21.98|25.29|21.93|0
1647401800000|2022-03-16 03:36:40|25.4|22.04|25.37|22.01|25.4|22.04|25.37|22.01|0
1647401810000|2022-03-16 03:36:50|25.39|22.03|25.46|22.1|25.46|22.1|25.39|22.03|0
1647401820000|2022-03-16 03:37:00|25.5|22.14|25.54|22.18|25.54|22.18|25.5|22.14|0
1647401830000|2022-03-16 03:37:10|25.53|22.17|25.53|22.17|25.53|22.17|25.53|22.17|0
1647401840000|2022-03-16 03:37:20|25.51|22.15|25.53|22.17|25.53|22.17|25.51|22.15|0
1647401850000|2022-03-16 03:37:30|25.5|22.14|25.54|22.18|25.56|22.2|25.5|22.14|0
1647401860000|2022-03-16 03:37:40|25.53|22.17|25.46|22.1|25.53|22.17|25.46|22.1|0
1647401870000|2022-03-16 03:37:50|25.45|22.09|25.48|22.12|25.5|22.14|25.45|22.09|0
1647401880000|2022-03-16 03:38:00|25.46|22.1|25.53|22.17|25.53|22.17|25.46|22.1|0
1647401890000|2022-03-16 03:38:10|25.51|22.15|25.48|22.12|25.51|22.15|25.48|22.12|0
1647401900000|2022-03-16 03:38:20|25.5|22.14|25.46|22.1|25.5|22.14|25.46|22.1|0
1647401910000|2022-03-16 03:38:30|25.43|22.07|25.43|22.07|25.43|22.07|25.43|22.07|0
1647401920000|2022-03-16 03:38:40|25.45|22.09|25.43|22.07|25.46|22.1|25.43|22.07|0
1647401930000|2022-03-16 03:38:50|25.45|22.09|25.42|22.06|25.45|22.09|25.42|22.06|0
1647401940000|2022-03-16 03:39:00|25.43|22.07|25.43|22.07|25.46|22.1|25.43|22.07|0
1647401950000|2022-03-16 03:39:10|25.4|22.04|25.43|22.07|25.43|22.07|25.4|22.04|0
1647401960000|2022-03-16 03:39:20|25.45|22.09|25.59|22.23|25.59|22.23|25.43|22.07|0
1647401970000|2022-03-16 03:39:30|25.65|22.29|25.65|22.29|25.65|22.29|25.62|22.26|0
1647401980000|2022-03-16 03:39:40|25.62|22.26|25.59|22.23|25.65|22.29|25.59|22.23|0
1647401990000|2022-03-16 03:39:50|25.57|22.21|25.57|22.21|25.57|22.21|25.57|22.21|0
1647402000000|2022-03-16 03:40:00|25.56|22.2|25.53|22.17|25.56|22.2|25.53|22.17|0
1647402010000|2022-03-16 03:40:10|25.46|22.1|25.43|22.07|25.46|22.1|25.43|22.07|0
1647402020000|2022-03-16 03:40:20|25.37|22.01|25.37|22.01|25.37|22.01|25.37|22.01|0
1647402040000|2022-03-16 03:40:40|25.4|22.04|25.38|22.02|25.4|22.04|25.38|22.02|0
1647402050000|2022-03-16 03:40:50|25.37|22.01|25.37|22.01|25.38|22.02|25.34|21.98|0
1647402060000|2022-03-16 03:41:00|25.35|21.99|25.37|22.01|25.37|22.01|25.35|21.99|0
1647402070000|2022-03-16 03:41:10|25.38|22.02|25.34|21.98|25.4|22.04|25.34|21.98|0
1647402080000|2022-03-16 03:41:20|25.31|21.95|25.28|21.92|25.31|21.95|25.28|21.92|0
1647402090000|2022-03-16 03:41:30|25.29|21.93|25.29|21.93|25.29|21.93|25.28|21.92|0
1647402100000|2022-03-16 03:41:40|25.28|21.92|25.29|21.93|25.29|21.93|25.28|21.92|0
1647402110000|2022-03-16 03:41:50|25.31|21.95|25.4|22.04|25.4|22.04|25.31|21.95|0
1647402120000|2022-03-16 03:42:00|25.34|21.98|25.31|21.95|25.34|21.98|25.31|21.95|0
1647402130000|2022-03-16 03:42:10|25.28|21.92|25.31|21.95|25.31|21.95|25.28|21.92|0
1647402140000|2022-03-16 03:42:20|25.34|21.98|25.34|21.98|25.37|22.01|25.34|21.98|0
1647402150000|2022-03-16 03:42:30|25.31|21.95|25.32|21.96|25.34|21.98|25.31|21.95|0
1647402160000|2022-03-16 03:42:40|25.31|21.95|25.31|21.95|25.31|21.95|25.31|21.95|0
1647402170000|2022-03-16 03:42:50|25.28|21.92|25.28|21.92|25.32|21.96|25.28|21.92|0
1647402180000|2022-03-16 03:43:00|25.27|21.91|25.21|21.85|25.27|21.91|25.21|21.85|0
1647402190000|2022-03-16 03:43:10|25.23|21.87|25.24|21.88|25.24|21.88|25.23|21.87|0
1647402200000|2022-03-16 03:43:20|25.27|21.91|25.23|21.87|25.27|21.91|25.23|21.87|0
1647402210000|2022-03-16 03:43:30|25.24|21.88|25.23|21.87|25.24|21.88|25.21|21.85|0
1647402220000|2022-03-16 03:43:40|25.24|21.88|25.23|21.87|25.24|21.88|25.23|21.87|0
1647402230000|2022-03-16 03:43:50|25.24|21.88|25.24|21.88|25.24|21.88|25.21|21.85|0
1647402240000|2022-03-16 03:44:00|25.21|21.85|25.21|21.85|25.24|21.88|25.21|21.85|0
1647402250000|2022-03-16 03:44:10|25.18|21.82|25.18|21.82|25.21|21.85|25.18|21.82|0
1647402260000|2022-03-16 03:44:20|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647402270000|2022-03-16 03:44:30|25.18|21.82|25.21|21.85|25.21|21.85|25.18|21.82|0
1647402280000|2022-03-16 03:44:40|25.18|21.82|25.2|21.84|25.21|21.85|25.18|21.82|0
1647402290000|2022-03-16 03:44:50|25.21|21.85|25.18|21.82|25.21|21.85|25.18|21.82|0
1647402300000|2022-03-16 03:45:00|25.23|21.87|25.18|21.82|25.23|21.87|25.18|21.82|0
1647402310000|2022-03-16 03:45:10|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647402320000|2022-03-16 03:45:20|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647402330000|2022-03-16 03:45:30|25.24|21.88|25.24|21.88|25.24|21.88|25.21|21.85|0
1647402340000|2022-03-16 03:45:40|25.23|21.87|25.21|21.85|25.23|21.87|25.21|21.85|0
1647402350000|2022-03-16 03:45:50|25.23|21.87|25.21|21.85|25.23|21.87|25.21|21.85|0
1647402360000|2022-03-16 03:46:00|25.24|21.88|25.21|21.85|25.24|21.88|25.21|21.85|0
1647402380000|2022-03-16 03:46:20|25.37|22.01|25.31|21.95|25.37|22.01|25.27|21.91|0
1647402390000|2022-03-16 03:46:30|25.32|21.96|25.31|21.95|25.32|21.96|25.31|21.95|0
1647402400000|2022-03-16 03:46:40|25.32|21.96|25.32|21.96|25.32|21.96|25.32|21.96|0
1647402410000|2022-03-16 03:46:50|25.34|21.98|25.32|21.96|25.34|21.98|25.32|21.96|0
1647402420000|2022-03-16 03:47:00|25.34|21.98|25.32|21.96|25.34|21.98|25.31|21.95|0
1647402430000|2022-03-16 03:47:10|25.3|21.94|25.3|21.94|25.3|21.94|25.3|21.94|0
1647402460000|2022-03-16 03:47:40|25.32|21.96|25.3|21.94|25.34|21.98|25.3|21.94|0
1647402470000|2022-03-16 03:47:50|25.34|21.98|25.37|22.01|25.37|22.01|25.34|21.98|0
1647402480000|2022-03-16 03:48:00|25.45|22.09|25.45|22.09|25.45|22.09|25.43|22.07|0
1647402490000|2022-03-16 03:48:10|25.37|22.01|25.37|22.01|25.37|22.01|25.37|22.01|0
1647402500000|2022-03-16 03:48:20|25.34|21.98|25.34|21.98|25.34|21.98|25.34|21.98|0
1647402520000|2022-03-16 03:48:40|25.35|21.99|25.44|22.08|25.44|22.08|25.35|21.99|0
1647402530000|2022-03-16 03:48:50|25.41|22.05|25.46|22.1|25.46|22.1|25.4|22.04|0
1647402540000|2022-03-16 03:49:00|25.43|22.07|25.4|22.04|25.43|22.07|25.4|22.04|0
1647402550000|2022-03-16 03:49:10|25.37|22.01|25.37|22.01|25.4|22.04|25.37|22.01|0
1647402560000|2022-03-16 03:49:20|25.35|21.99|25.35|21.99|25.37|22.01|25.35|21.99|0
1647402570000|2022-03-16 03:49:30|25.34|21.98|25.4|22.04|25.4|22.04|25.34|21.98|0
1647402580000|2022-03-16 03:49:40|25.37|22.01|25.38|22.02|25.4|22.04|25.37|22.01|0
1647402590000|2022-03-16 03:49:50|25.37|22.01|25.37|22.01|25.4|22.04|25.37|22.01|0
1647402600000|2022-03-16 03:50:00|25.38|22.02|25.34|21.98|25.38|22.02|25.34|21.98|0
1647402610000|2022-03-16 03:50:10|25.3|21.94|25.27|21.91|25.3|21.94|25.27|21.91|0
1647402620000|2022-03-16 03:50:20|25.24|21.88|25.26|21.9|25.26|21.9|25.24|21.88|0
1647402630000|2022-03-16 03:50:30|25.24|21.88|25.26|21.9|25.26|21.9|25.24|21.88|0
1647402640000|2022-03-16 03:50:40|25.24|21.88|25.24|21.88|25.27|21.91|25.24|21.88|0
1647402650000|2022-03-16 03:50:50|25.23|21.87|25.23|21.87|25.27|21.91|25.21|21.85|0
1647402660000|2022-03-16 03:51:00|25.26|21.9|25.24|21.88|25.26|21.9|25.24|21.88|0
1647402670000|2022-03-16 03:51:10|25.26|21.9|25.26|21.9|25.27|21.91|25.26|21.9|0
1647402680000|2022-03-16 03:51:20|25.27|21.91|25.26|21.9|25.27|21.91|25.26|21.9|0
1647402690000|2022-03-16 03:51:30|25.27|21.91|25.26|21.9|25.27|21.91|25.24|21.88|0
1647402700000|2022-03-16 03:51:40|25.24|21.88|25.18|21.82|25.24|21.88|25.18|21.82|0
1647402710000|2022-03-16 03:51:50|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647402720000|2022-03-16 03:52:00|25.18|21.82|25.15|21.79|25.21|21.85|25.15|21.79|0
1647402730000|2022-03-16 03:52:10|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647402740000|2022-03-16 03:52:20|25.16|21.8|25.09|21.73|25.16|21.8|25.09|21.73|0
1647402750000|2022-03-16 03:52:30|25.12|21.76|25.12|21.76|25.12|21.76|25.12|21.76|0
1647402760000|2022-03-16 03:52:40|25.13|21.77|25.12|21.76|25.13|21.77|25.12|21.76|0
1647402770000|2022-03-16 03:52:50|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647402780000|2022-03-16 03:53:00|25.13|21.77|25.15|21.79|25.15|21.79|25.13|21.77|0
1647402790000|2022-03-16 03:53:10|25.13|21.77|25.15|21.79|25.15|21.79|25.13|21.77|0
1647402800000|2022-03-16 03:53:20|25.12|21.76|25.18|21.82|25.18|21.82|25.12|21.76|0
1647402820000|2022-03-16 03:53:40|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647402830000|2022-03-16 03:53:50|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647402840000|2022-03-16 03:54:00|25.12|21.76|25.08|21.72|25.15|21.79|25.08|21.72|0
1647402850000|2022-03-16 03:54:10|25.07|21.71|25.05|21.69|25.07|21.71|25.05|21.69|0
1647402860000|2022-03-16 03:54:20|25.02|21.66|25.02|21.66|25.02|21.66|25.02|21.66|0
1647402870000|2022-03-16 03:54:30|25.04|21.68|25.04|21.68|25.05|21.69|25.04|21.68|0
1647402880000|2022-03-16 03:54:40|25.02|21.66|25.05|21.69|25.05|21.69|25.02|21.66|0
1647402890000|2022-03-16 03:54:50|25.02|21.66|25.02|21.66|25.04|21.68|25.02|21.66|0
1647402900000|2022-03-16 03:55:00|25.08|21.72|25.22|21.86|25.22|21.86|25.08|21.72|0
1647402910000|2022-03-16 03:55:10|25.18|21.82|25.18|21.82|25.21|21.85|25.18|21.82|0
1647402920000|2022-03-16 03:55:20|25.19|21.83|25.18|21.82|25.19|21.83|25.18|21.82|0
1647402930000|2022-03-16 03:55:30|25.24|21.88|25.21|21.85|25.24|21.88|25.21|21.85|0
1647402960000|2022-03-16 03:56:00|25.18|21.82|25.21|21.85|25.21|21.85|25.18|21.82|0
1647402970000|2022-03-16 03:56:10|25.24|21.88|25.36|22|25.36|22|25.24|21.88|0
1647402980000|2022-03-16 03:56:20|25.32|21.96|25.3|21.94|25.32|21.96|25.3|21.94|0
1647402990000|2022-03-16 03:56:30|25.29|21.93|25.33|21.97|25.33|21.97|25.29|21.93|0
1647403010000|2022-03-16 03:56:50|25.3|21.94|25.4|22.04|25.4|22.04|25.3|21.94|0
1647403020000|2022-03-16 03:57:00|25.35|21.99|25.22|21.86|25.35|21.99|25.22|21.86|0
1647403030000|2022-03-16 03:57:10|25.25|21.89|25.24|21.88|25.25|21.89|25.22|21.86|0
1647403040000|2022-03-16 03:57:20|25.21|21.85|25.22|21.86|25.24|21.88|25.21|21.85|0
1647403050000|2022-03-16 03:57:30|25.25|21.89|25.21|21.85|25.25|21.89|25.21|21.85|0
1647403060000|2022-03-16 03:57:40|25.15|21.79|25.15|21.79|25.16|21.8|25.15|21.79|0
1647403070000|2022-03-16 03:57:50|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647403080000|2022-03-16 03:58:00|25.15|21.79|25.11|21.75|25.15|21.79|25.11|21.75|0
1647403090000|2022-03-16 03:58:10|25.1|21.74|25.08|21.72|25.11|21.75|25.08|21.72|0
1647403100000|2022-03-16 03:58:20|25.15|21.79|25.13|21.77|25.15|21.79|25.13|21.77|0
1647403110000|2022-03-16 03:58:30|25.15|21.79|25.13|21.77|25.15|21.79|25.13|21.77|0
1647403120000|2022-03-16 03:58:40|25.1|21.74|25.1|21.74|25.1|21.74|25.1|21.74|0
1647403130000|2022-03-16 03:58:50|25.15|21.79|25.16|21.8|25.16|21.8|25.15|21.79|0
1647403140000|2022-03-16 03:59:00|25.13|21.77|25.13|21.77|25.13|21.77|25.11|21.75|0
1647403150000|2022-03-16 03:59:10|25.15|21.79|25.19|21.83|25.21|21.85|25.15|21.79|0
1647403160000|2022-03-16 03:59:20|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647403170000|2022-03-16 03:59:30|25.15|21.79|25.18|21.82|25.18|21.82|25.15|21.79|0
1647403180000|2022-03-16 03:59:40|25.15|21.79|25.11|21.75|25.15|21.79|25.11|21.75|0
1647403190000|2022-03-16 03:59:50|25.15|21.79|25.13|21.77|25.15|21.79|25.13|21.77|0
1647403200000|2022-03-16 04:00:00|25.15|21.79|25.21|21.85|25.21|21.85|25.15|21.79|0
1647403210000|2022-03-16 04:00:10|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647403220000|2022-03-16 04:00:20|25.16|21.8|25.24|21.88|25.25|21.89|25.16|21.8|0
1647403230000|2022-03-16 04:00:30|25.28|21.92|25.24|21.88|25.28|21.92|25.24|21.88|0
1647403240000|2022-03-16 04:00:40|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647403250000|2022-03-16 04:00:50|25.22|21.86|25.22|21.86|25.22|21.86|25.22|21.86|0
1647403260000|2022-03-16 04:01:00|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647403270000|2022-03-16 04:01:10|25.22|21.86|25.21|21.85|25.24|21.88|25.21|21.85|0
1647403310000|2022-03-16 04:01:50|25.25|21.89|25.27|21.91|25.27|21.91|25.24|21.88|0
1647403320000|2022-03-16 04:02:00|25.25|21.89|25.24|21.88|25.25|21.89|25.24|21.88|0
1647403330000|2022-03-16 04:02:10|25.21|21.85|25.24|21.88|25.24|21.88|25.21|21.85|0
1647403350000|2022-03-16 04:02:30|25.25|21.89|25.24|21.88|25.25|21.89|25.24|21.88|0
1647403360000|2022-03-16 04:02:40|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647403370000|2022-03-16 04:02:50|25.24|21.88|25.24|21.88|25.27|21.91|25.24|21.88|0
1647403390000|2022-03-16 04:03:10|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647403420000|2022-03-16 04:03:40|25.25|21.89|25.25|21.89|25.25|21.89|25.25|21.89|0
1647403430000|2022-03-16 04:03:50|25.24|21.88|25.22|21.86|25.24|21.88|25.22|21.86|0
1647403440000|2022-03-16 04:04:00|25.21|21.85|25.27|21.91|25.27|21.91|25.21|21.85|0
1647403450000|2022-03-16 04:04:10|25.33|21.97|25.33|21.97|25.33|21.97|25.33|21.97|0
1647403460000|2022-03-16 04:04:20|25.31|21.95|25.39|22.03|25.39|22.03|25.31|21.95|0
1647403470000|2022-03-16 04:04:30|25.38|22.02|25.38|22.02|25.38|22.02|25.38|22.02|0
1647403480000|2022-03-16 04:04:40|25.39|22.03|25.36|22|25.39|22.03|25.36|22|0
1647403490000|2022-03-16 04:04:50|25.31|21.95|25.33|21.97|25.33|21.97|25.31|21.95|0
1647403500000|2022-03-16 04:05:00|25.35|21.99|25.33|21.97|25.35|21.99|25.33|21.97|0
1647403510000|2022-03-16 04:05:10|25.36|22|25.38|22.02|25.38|22.02|25.36|22|0
1647403520000|2022-03-16 04:05:20|25.36|22|25.38|22.02|25.38|22.02|25.36|22|0
1647403530000|2022-03-16 04:05:30|25.36|22|25.38|22.02|25.39|22.03|25.36|22|0
1647403540000|2022-03-16 04:05:40|25.36|22|25.36|22|25.38|22.02|25.36|22|0
1647403550000|2022-03-16 04:05:50|25.33|21.97|25.3|21.94|25.33|21.97|25.3|21.94|0
1647403560000|2022-03-16 04:06:00|25.33|21.97|25.36|22|25.36|22|25.33|21.97|0
1647403570000|2022-03-16 04:06:10|25.42|22.06|25.36|22|25.42|22.06|25.36|22|0
1647403580000|2022-03-16 04:06:20|25.39|22.03|25.52|22.16|25.52|22.16|25.39|22.03|0
1647403590000|2022-03-16 04:06:30|25.49|22.13|25.46|22.1|25.49|22.13|25.44|22.08|0
1647403600000|2022-03-16 04:06:40|25.42|22.06|25.42|22.06|25.42|22.06|25.42|22.06|0
1647403610000|2022-03-16 04:06:50|25.39|22.03|25.39|22.03|25.39|22.03|25.39|22.03|0
1647403620000|2022-03-16 04:07:00|25.42|22.06|25.46|22.1|25.46|22.1|25.42|22.06|0
1647403630000|2022-03-16 04:07:10|25.5|22.14|25.24|21.88|25.5|22.14|25.24|21.88|0
1647403650000|2022-03-16 04:07:30|25.3|21.94|25.3|21.94|25.3|21.94|25.27|21.91|0
1647403660000|2022-03-16 04:07:40|25.33|21.97|25.33|21.97|25.33|21.97|25.33|21.97|0
1647403680000|2022-03-16 04:08:00|25.3|21.94|25.3|21.94|25.3|21.94|25.3|21.94|0
1647403690000|2022-03-16 04:08:10|25.27|21.91|25.27|21.91|25.27|21.91|25.27|21.91|0
1647403700000|2022-03-16 04:08:20|25.3|21.94|25.33|21.97|25.33|21.97|25.3|21.94|0
1647403710000|2022-03-16 04:08:30|25.31|21.95|25.31|21.95|25.31|21.95|25.31|21.95|0
1647403720000|2022-03-16 04:08:40|25.3|21.94|25.28|21.92|25.3|21.94|25.28|21.92|0
1647403730000|2022-03-16 04:08:50|25.3|21.94|25.3|21.94|25.3|21.94|25.3|21.94|0
1647403740000|2022-03-16 04:09:00|25.33|21.97|25.31|21.95|25.33|21.97|25.3|21.94|0
1647403750000|2022-03-16 04:09:10|25.3|21.94|25.36|22|25.36|22|25.3|21.94|0
1647403760000|2022-03-16 04:09:20|25.34|21.98|25.36|22|25.36|22|25.34|21.98|0
1647403770000|2022-03-16 04:09:30|25.33|21.97|25.33|21.97|25.33|21.97|25.33|21.97|0
1647403780000|2022-03-16 04:09:40|25.31|21.95|25.33|21.97|25.33|21.97|25.31|21.95|0
1647403790000|2022-03-16 04:09:50|25.34|21.98|25.33|21.97|25.34|21.98|25.33|21.97|0
1647403800000|2022-03-16 04:10:00|25.34|21.98|25.36|22|25.36|22|25.34|21.98|0
1647403810000|2022-03-16 04:10:10|25.33|21.97|25.33|21.97|25.36|22|25.33|21.97|0
1647403820000|2022-03-16 04:10:20|25.36|22|25.36|22|25.36|22|25.36|22|0
1647403830000|2022-03-16 04:10:30|25.33|21.97|25.36|22|25.36|22|25.33|21.97|0
1647403850000|2022-03-16 04:10:50|25.33|21.97|25.33|21.97|25.36|22|25.33|21.97|0
1647403860000|2022-03-16 04:11:00|25.34|21.98|25.33|21.97|25.34|21.98|25.33|21.97|0
1647403870000|2022-03-16 04:11:10|25.36|22|25.36|22|25.36|22|25.33|21.97|0
1647403880000|2022-03-16 04:11:20|25.38|22.02|25.33|21.97|25.38|22.02|25.33|21.97|0
1647403890000|2022-03-16 04:11:30|25.36|22|25.36|22|25.36|22|25.36|22|0
1647403900000|2022-03-16 04:11:40|25.38|22.02|25.45|22.09|25.45|22.09|25.38|22.02|0
1647403910000|2022-03-16 04:11:50|25.49|22.13|25.42|22.06|25.49|22.13|25.42|22.06|0
1647403920000|2022-03-16 04:12:00|25.41|22.05|25.42|22.06|25.42|22.06|25.41|22.05|0
1647403930000|2022-03-16 04:12:10|25.39|22.03|25.39|22.03|25.39|22.03|25.39|22.03|0
1647403940000|2022-03-16 04:12:20|25.36|22|25.34|21.98|25.36|22|25.34|21.98|0
1647403950000|2022-03-16 04:12:30|25.36|22|25.36|22|25.36|22|25.36|22|0
1647403970000|2022-03-16 04:12:50|25.37|22.01|25.37|22.01|25.37|22.01|25.37|22.01|0
1647403980000|2022-03-16 04:13:00|25.39|22.03|25.39|22.03|25.39|22.03|25.39|22.03|0
1647403990000|2022-03-16 04:13:10|25.42|22.06|25.39|22.03|25.42|22.06|25.39|22.03|0
1647404000000|2022-03-16 04:13:20|25.37|22.01|25.37|22.01|25.37|22.01|25.36|22|0
1647404010000|2022-03-16 04:13:30|25.36|22|25.36|22|25.36|22|25.36|22|0
1647404030000|2022-03-16 04:13:50|25.37|22.01|25.36|22|25.37|22.01|25.36|22|0
1647404060000|2022-03-16 04:14:20|25.39|22.03|25.36|22|25.39|22.03|25.36|22|0
1647404070000|2022-03-16 04:14:30|25.34|21.98|25.36|22|25.36|22|25.34|21.98|0
1647404080000|2022-03-16 04:14:40|25.33|21.97|25.33|21.97|25.34|21.98|25.33|21.97|0
1647404090000|2022-03-16 04:14:50|25.36|22|25.33|21.97|25.36|22|25.3|21.94|0
1647404100000|2022-03-16 04:15:00|25.3|21.94|25.3|21.94|25.3|21.94|25.3|21.94|0
1647404110000|2022-03-16 04:15:10|25.31|21.95|25.3|21.94|25.33|21.97|25.3|21.94|0
1647404130000|2022-03-16 04:15:30|25.27|21.91|25.23|21.87|25.27|21.91|25.23|21.87|0
1647404140000|2022-03-16 04:15:40|25.27|21.91|25.27|21.91|25.27|21.91|25.27|21.91|0
1647404160000|2022-03-16 04:16:00|25.22|21.86|25.23|21.87|25.23|21.87|25.22|21.86|0
1647404180000|2022-03-16 04:16:20|25.2|21.84|25.17|21.81|25.2|21.84|25.17|21.81|0
1647404190000|2022-03-16 04:16:30|25.2|21.84|25.17|21.81|25.2|21.84|25.17|21.81|0
1647404200000|2022-03-16 04:16:40|25.14|21.78|25.17|21.81|25.17|21.81|25.14|21.78|0
1647404240000|2022-03-16 04:17:20|25.23|21.87|25.2|21.84|25.23|21.87|25.2|21.84|0
1647404260000|2022-03-16 04:17:40|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647404270000|2022-03-16 04:17:50|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647404280000|2022-03-16 04:18:00|25.22|21.86|25.23|21.87|25.23|21.87|25.22|21.86|0
1647404290000|2022-03-16 04:18:10|25.2|21.84|25.2|21.84|25.23|21.87|25.2|21.84|0
1647404300000|2022-03-16 04:18:20|25.17|21.81|25.17|21.81|25.17|21.81|25.17|21.81|0
1647404310000|2022-03-16 04:18:30|25.19|21.83|25.2|21.84|25.2|21.84|25.19|21.83|0
1647404320000|2022-03-16 04:18:40|25.19|21.83|25.2|21.84|25.2|21.84|25.17|21.81|0
1647404340000|2022-03-16 04:19:00|25.17|21.81|25.17|21.81|25.17|21.81|25.17|21.81|0
1647404350000|2022-03-16 04:19:10|25.2|21.84|25.14|21.78|25.2|21.84|25.14|21.78|0
1647404360000|2022-03-16 04:19:20|25.17|21.81|25.17|21.81|25.17|21.81|25.15|21.79|0
1647404370000|2022-03-16 04:19:30|25.15|21.79|25.15|21.79|25.15|21.79|25.15|21.79|0
1647404380000|2022-03-16 04:19:40|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647404390000|2022-03-16 04:19:50|25.17|21.81|25.17|21.81|25.17|21.81|25.17|21.81|0
1647404400000|2022-03-16 04:20:00|25.14|21.78|25.17|21.81|25.17|21.81|25.14|21.78|0
1647404420000|2022-03-16 04:20:20|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647404440000|2022-03-16 04:20:40|25.17|21.81|25.17|21.81|25.17|21.81|25.17|21.81|0
1647404460000|2022-03-16 04:21:00|25.14|21.78|25.17|21.81|25.17|21.81|25.14|21.78|0
1647404480000|2022-03-16 04:21:20|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647404490000|2022-03-16 04:21:30|25.17|21.81|25.2|21.84|25.22|21.86|25.17|21.81|0
1647404500000|2022-03-16 04:21:40|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647404510000|2022-03-16 04:21:50|25.2|21.84|25.17|21.81|25.2|21.84|25.17|21.81|0
1647404550000|2022-03-16 04:22:30|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647404560000|2022-03-16 04:22:40|25.2|21.84|25.17|21.81|25.2|21.84|25.17|21.81|0
1647404580000|2022-03-16 04:23:00|25.14|21.78|25.12|21.76|25.14|21.78|25.12|21.76|0
1647404590000|2022-03-16 04:23:10|25.11|21.75|25.04|21.68|25.11|21.75|25.04|21.68|0
1647404600000|2022-03-16 04:23:20|25.01|21.65|24.98|21.62|25.01|21.65|24.98|21.62|0
1647404610000|2022-03-16 04:23:30|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647404620000|2022-03-16 04:23:40|25|21.64|24.98|21.62|25|21.64|24.98|21.62|0
1647404630000|2022-03-16 04:23:50|25.04|21.68|25.04|21.68|25.04|21.68|25.04|21.68|0
1647404640000|2022-03-16 04:24:00|25.06|21.7|25.01|21.65|25.06|21.7|25.01|21.65|0
1647404650000|2022-03-16 04:24:10|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647404660000|2022-03-16 04:24:20|25.01|21.65|25.01|21.65|25.01|21.65|25|21.64|0
1647404680000|2022-03-16 04:24:40|25|21.64|25|21.64|25|21.64|25|21.64|0
1647404690000|2022-03-16 04:24:50|25.01|21.65|25.04|21.68|25.06|21.7|25.01|21.65|0
1647404700000|2022-03-16 04:25:00|25.06|21.7|25.06|21.7|25.06|21.7|25.06|21.7|0
1647404710000|2022-03-16 04:25:10|25.04|21.68|25.04|21.68|25.04|21.68|25.04|21.68|0
1647404720000|2022-03-16 04:25:20|25.01|21.65|25.08|21.72|25.08|21.72|25.01|21.65|0
1647404740000|2022-03-16 04:25:40|25.11|21.75|25.14|21.78|25.14|21.78|25.11|21.75|0
1647404750000|2022-03-16 04:25:50|25.12|21.76|25.14|21.78|25.14|21.78|25.12|21.76|0
1647404760000|2022-03-16 04:26:00|25.12|21.76|25.11|21.75|25.12|21.76|25.11|21.75|0
1647404770000|2022-03-16 04:26:10|25.14|21.78|25.12|21.76|25.14|21.78|25.12|21.76|0
1647404780000|2022-03-16 04:26:20|25.11|21.75|25.09|21.73|25.11|21.75|25.09|21.73|0
1647404800000|2022-03-16 04:26:40|25.07|21.71|25.09|21.73|25.09|21.73|25.07|21.71|0
1647404810000|2022-03-16 04:26:50|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647404820000|2022-03-16 04:27:00|25.11|21.75|25.09|21.73|25.11|21.75|25.09|21.73|0
1647404830000|2022-03-16 04:27:10|25.11|21.75|25.07|21.71|25.11|21.75|25.07|21.71|0
1647404840000|2022-03-16 04:27:20|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647404850000|2022-03-16 04:27:30|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647404860000|2022-03-16 04:27:40|25.11|21.75|25.14|21.78|25.14|21.78|25.11|21.75|0
1647404870000|2022-03-16 04:27:50|25.09|21.73|25.04|21.68|25.09|21.73|25.04|21.68|0
1647404890000|2022-03-16 04:28:10|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647404900000|2022-03-16 04:28:20|25.04|21.68|25.04|21.68|25.04|21.68|25.04|21.68|0
1647404910000|2022-03-16 04:28:30|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647404920000|2022-03-16 04:28:40|25.09|21.73|25.11|21.75|25.11|21.75|25.09|21.73|0
1647404940000|2022-03-16 04:29:00|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647404950000|2022-03-16 04:29:10|25.11|21.75|25.11|21.75|25.11|21.75|25.11|21.75|0
1647404960000|2022-03-16 04:29:20|25.14|21.78|25.14|21.78|25.14|21.78|25.14|21.78|0
1647404990000|2022-03-16 04:29:50|25.11|21.75|25.09|21.73|25.11|21.75|25.09|21.73|0
1647405000000|2022-03-16 04:30:00|25.07|21.71|25.04|21.68|25.07|21.71|25.01|21.65|0
1647405010000|2022-03-16 04:30:10|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647405020000|2022-03-16 04:30:20|25.04|21.68|25.04|21.68|25.04|21.68|25.04|21.68|0
1647405030000|2022-03-16 04:30:30|25.03|21.67|25.01|21.65|25.03|21.67|25.01|21.65|0
1647405040000|2022-03-16 04:30:40|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647405060000|2022-03-16 04:31:00|24.95|21.59|24.98|21.62|24.98|21.62|24.95|21.59|0
1647405080000|2022-03-16 04:31:20|24.95|21.59|24.95|21.59|24.95|21.59|24.95|21.59|0
1647405090000|2022-03-16 04:31:30|24.92|21.56|24.92|21.56|24.92|21.56|24.92|21.56|0
1647405100000|2022-03-16 04:31:40|24.98|21.62|24.98|21.62|24.98|21.62|24.98|21.62|0
1647405110000|2022-03-16 04:31:50|25|21.64|24.98|21.62|25|21.64|24.98|21.62|0
1647405120000|2022-03-16 04:32:00|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647405130000|2022-03-16 04:32:10|25.04|21.68|25.04|21.68|25.04|21.68|25.04|21.68|0
1647405140000|2022-03-16 04:32:20|25.01|21.65|25.01|21.65|25.01|21.65|25.01|21.65|0
1647405150000|2022-03-16 04:32:30|25.03|21.67|25.04|21.68|25.04|21.68|25.03|21.67|0
1647405160000|2022-03-16 04:32:40|25.01|21.65|25.03|21.67|25.03|21.67|25.01|21.65|0
1647405170000|2022-03-16 04:32:50|25.04|21.68|25.04|21.68|25.04|21.68|25.04|21.68|0
1647405180000|2022-03-16 04:33:00|25.03|21.67|25.01|21.65|25.03|21.67|25.01|21.65|0
1647405200000|2022-03-16 04:33:20|25.03|21.67|25.06|21.7|25.06|21.7|25.03|21.67|0
1647405210000|2022-03-16 04:33:30|25.07|21.71|25.06|21.7|25.07|21.71|25.06|21.7|0
1647405220000|2022-03-16 04:33:40|25.04|21.68|25.04|21.68|25.06|21.7|25.04|21.68|0
1647405230000|2022-03-16 04:33:50|25.03|21.67|25.04|21.68|25.04|21.68|25.03|21.67|0
1647405240000|2022-03-16 04:34:00|25.01|21.65|24.98|21.62|25.01|21.65|24.98|21.62|0
1647405260000|2022-03-16 04:34:20|24.95|21.59|24.98|21.62|24.98|21.62|24.95|21.59|0
1647405280000|2022-03-16 04:34:40|24.95|21.59|24.99|21.63|25.01|21.65|24.95|21.59|0
1647405290000|2022-03-16 04:34:50|25.01|21.65|24.98|21.62|25.01|21.65|24.98|21.62|0
1647405300000|2022-03-16 04:35:00|24.96|21.6|24.98|21.62|24.98|21.62|24.96|21.6|0
1647405320000|2022-03-16 04:35:20|24.99|21.63|25.01|21.65|25.01|21.65|24.99|21.63|0
1647405330000|2022-03-16 04:35:30|24.99|21.63|25.01|21.65|25.01|21.65|24.99|21.63|0
1647405340000|2022-03-16 04:35:40|25.03|21.67|25.13|21.77|25.13|21.77|25.03|21.67|0
1647405350000|2022-03-16 04:35:50|25.1|21.74|25.09|21.73|25.1|21.74|25.07|21.71|0
1647405360000|2022-03-16 04:36:00|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647405370000|2022-03-16 04:36:10|25.12|21.76|25.09|21.73|25.12|21.76|25.09|21.73|0
1647405380000|2022-03-16 04:36:20|25.07|21.71|25.12|21.76|25.12|21.76|25.07|21.71|0
1647405390000|2022-03-16 04:36:30|25.07|21.71|25.09|21.73|25.1|21.74|25.07|21.71|0
1647405400000|2022-03-16 04:36:40|25.07|21.71|25.07|21.71|25.07|21.71|25.07|21.71|0
1647405410000|2022-03-16 04:36:50|25.09|21.73|25.12|21.76|25.12|21.76|25.09|21.73|0
1647405420000|2022-03-16 04:37:00|25.1|21.74|25.13|21.77|25.13|21.77|25.1|21.74|0
1647405430000|2022-03-16 04:37:10|25.2|21.84|25.2|21.84|25.23|21.87|25.2|21.84|0
1647405440000|2022-03-16 04:37:20|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647405450000|2022-03-16 04:37:30|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647405460000|2022-03-16 04:37:40|25.16|21.8|25.16|21.8|25.16|21.8|25.16|21.8|0
1647405470000|2022-03-16 04:37:50|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647405480000|2022-03-16 04:38:00|25.16|21.8|25.16|21.8|25.16|21.8|25.15|21.79|0
1647405510000|2022-03-16 04:38:30|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647405540000|2022-03-16 04:39:00|25.24|21.88|25.2|21.84|25.24|21.88|25.2|21.84|0
1647405550000|2022-03-16 04:39:10|25.23|21.87|25.2|21.84|25.23|21.87|25.2|21.84|0
1647405560000|2022-03-16 04:39:20|25.16|21.8|25.18|21.82|25.18|21.82|25.16|21.8|0
1647405570000|2022-03-16 04:39:30|25.2|21.84|25.2|21.84|25.2|21.84|25.18|21.82|0
1647405580000|2022-03-16 04:39:40|25.16|21.8|25.18|21.82|25.18|21.82|25.16|21.8|0
1647405590000|2022-03-16 04:39:50|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647405600000|2022-03-16 04:40:00|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647405620000|2022-03-16 04:40:20|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647405630000|2022-03-16 04:40:30|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647405640000|2022-03-16 04:40:40|25.2|21.84|25.2|21.84|25.2|21.84|25.2|21.84|0
1647405670000|2022-03-16 04:41:10|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647405680000|2022-03-16 04:41:20|25.21|21.85|25.23|21.87|25.23|21.87|25.21|21.85|0
1647405690000|2022-03-16 04:41:30|25.29|21.93|25.23|21.87|25.29|21.93|25.23|21.87|0
1647405700000|2022-03-16 04:41:40|25.19|21.83|25.19|21.83|25.21|21.85|25.19|21.83|0
1647405710000|2022-03-16 04:41:50|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647405720000|2022-03-16 04:42:00|25.19|21.83|25.23|21.87|25.23|21.87|25.19|21.83|0
1647405730000|2022-03-16 04:42:10|25.27|21.91|25.26|21.9|25.27|21.91|25.26|21.9|0
1647405740000|2022-03-16 04:42:20|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647405750000|2022-03-16 04:42:30|25.24|21.88|25.26|21.9|25.26|21.9|25.24|21.88|0
1647405760000|2022-03-16 04:42:40|25.29|21.93|25.32|21.96|25.32|21.96|25.29|21.93|0
1647405770000|2022-03-16 04:42:50|25.27|21.91|25.27|21.91|25.27|21.91|25.26|21.9|0
1647405780000|2022-03-16 04:43:00|25.29|21.93|25.26|21.9|25.29|21.93|25.26|21.9|0
1647405810000|2022-03-16 04:43:30|25.24|21.88|25.23|21.87|25.24|21.88|25.23|21.87|0
1647405820000|2022-03-16 04:43:40|25.19|21.83|25.19|21.83|25.19|21.83|25.19|21.83|0
1647405830000|2022-03-16 04:43:50|25.18|21.82|25.19|21.83|25.19|21.83|25.18|21.82|0
1647405840000|2022-03-16 04:44:00|25.23|21.87|25.19|21.83|25.23|21.87|25.19|21.83|0
1647405850000|2022-03-16 04:44:10|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647405860000|2022-03-16 04:44:20|25.16|21.8|25.19|21.83|25.19|21.83|25.16|21.8|0
1647405870000|2022-03-16 04:44:30|25.21|21.85|25.21|21.85|25.21|21.85|25.19|21.83|0
1647405880000|2022-03-16 04:44:40|25.23|21.87|25.23|21.87|25.23|21.87|25.23|21.87|0
1647405890000|2022-03-16 04:44:50|25.24|21.88|25.23|21.87|25.24|21.88|25.23|21.87|0
1647405900000|2022-03-16 04:45:00|25.21|21.85|25.21|21.85|25.21|21.85|25.21|21.85|0
1647405910000|2022-03-16 04:45:10|25.26|21.9|25.3|21.94|25.3|21.94|25.26|21.9|0
1647405920000|2022-03-16 04:45:20|25.29|21.93|25.29|21.93|25.29|21.93|25.29|21.93|0
1647405930000|2022-03-16 04:45:30|25.32|21.96|25.36|22|25.36|22|25.32|21.96|0
1647405940000|2022-03-16 04:45:40|25.38|22.02|25.38|22.02|25.38|22.02|25.38|22.02|0
1647405950000|2022-03-16 04:45:50|25.41|22.05|25.44|22.08|25.44|22.08|25.41|22.05|0
1647405960000|2022-03-16 04:46:00|25.46|22.1|25.44|22.08|25.51|22.15|25.44|22.08|0
1647405970000|2022-03-16 04:46:10|25.48|22.12|25.51|22.15|25.51|22.15|25.48|22.12|0
1647405980000|2022-03-16 04:46:20|25.48|22.12|25.48|22.12|25.48|22.12|25.48|22.12|0
1647405990000|2022-03-16 04:46:30|25.44|22.08|25.46|22.1|25.48|22.12|25.44|22.08|0
1647406000000|2022-03-16 04:46:40|25.44|22.08|25.48|22.12|25.48|22.12|25.44|22.08|0
1647406020000|2022-03-16 04:47:00|25.47|22.11|25.47|22.11|25.47|22.11|25.46|22.1|0
1647406030000|2022-03-16 04:47:10|25.46|22.1|25.46|22.1|25.46|22.1|25.46|22.1|0
1647406040000|2022-03-16 04:47:20|25.47|22.11|25.44|22.08|25.47|22.11|25.44|22.08|0
1647406050000|2022-03-16 04:47:30|25.47|22.11|25.47|22.11|25.47|22.11|25.47|22.11|0
1647406070000|2022-03-16 04:47:50|25.44|22.08|25.44|22.08|25.44|22.08|25.44|22.08|0
1647406080000|2022-03-16 04:48:00|25.41|22.05|25.35|21.99|25.41|22.05|25.35|21.99|0
1647406090000|2022-03-16 04:48:10|25.29|21.93|25.29|21.93|25.32|21.96|25.27|21.91|0
1647406100000|2022-03-16 04:48:20|25.32|21.96|25.29|21.93|25.32|21.96|25.29|21.93|0
1647406110000|2022-03-16 04:48:30|25.26|21.9|25.27|21.91|25.29|21.93|25.26|21.9|0
1647406120000|2022-03-16 04:48:40|25.29|21.93|25.26|21.9|25.29|21.93|25.24|21.88|0
1647406130000|2022-03-16 04:48:50|25.29|21.93|25.29|21.93|25.32|21.96|25.29|21.93|0
1647406140000|2022-03-16 04:49:00|25.3|21.94|25.29|21.93|25.3|21.94|25.29|21.93|0
1647406160000|2022-03-16 04:49:20|25.32|21.96|25.35|21.99|25.35|21.99|25.32|21.96|0
1647406170000|2022-03-16 04:49:30|25.41|22.05|25.41|22.05|25.41|22.05|25.41|22.05|0
1647406180000|2022-03-16 04:49:40|25.47|22.11|25.47|22.11|25.47|22.11|25.47|22.11|0
1647406190000|2022-03-16 04:49:50|25.46|22.1|25.62|22.26|25.62|22.26|25.46|22.1|0
1647406200000|2022-03-16 04:50:00|25.6|22.24|25.6|22.24|25.6|22.24|25.6|22.24|0
1647406210000|2022-03-16 04:50:10|25.57|22.21|25.6|22.24|25.62|22.26|25.57|22.21|0
1647406220000|2022-03-16 04:50:20|25.55|22.19|25.55|22.19|25.57|22.21|25.54|22.18|0
1647406230000|2022-03-16 04:50:30|25.57|22.21|25.55|22.19|25.57|22.21|25.55|22.19|0
1647406240000|2022-03-16 04:50:40|25.54|22.18|25.54|22.18|25.55|22.19|25.54|22.18|0
1647406250000|2022-03-16 04:50:50|25.55|22.19|25.55|22.19|25.55|22.19|25.55|22.19|0
1647406260000|2022-03-16 04:51:00|25.54|22.18|25.51|22.15|25.54|22.18|25.51|22.15|0
1647406270000|2022-03-16 04:51:10|25.49|22.13|25.51|22.15|25.51|22.15|25.49|22.13|0
1647406280000|2022-03-16 04:51:20|25.54|22.18|25.54|22.18|25.54|22.18|25.54|22.18|0
1647406290000|2022-03-16 04:51:30|25.51|22.15|25.51|22.15|25.51|22.15|25.51|22.15|0
1647406310000|2022-03-16 04:51:50|25.5|22.14|25.5|22.14|25.5|22.14|25.5|22.14|0
1647406320000|2022-03-16 04:52:00|25.47|22.11|25.47|22.11|25.47|22.11|25.47|22.11|0
1647406330000|2022-03-16 04:52:10|25.44|22.08|25.49|22.13|25.49|22.13|25.44|22.08|0
1647406340000|2022-03-16 04:52:20|25.47|22.11|25.47|22.11|25.47|22.11|25.47|22.11|0
1647406350000|2022-03-16 04:52:30|25.49|22.13|25.47|22.11|25.49|22.13|25.47|22.11|0
1647406360000|2022-03-16 04:52:40|25.49|22.13|25.47|22.11|25.49|22.13|25.47|22.11|0
1647406370000|2022-03-16 04:52:50|25.44|22.08|25.44|22.08|25.44|22.08|25.44|22.08|0
1647406380000|2022-03-16 04:53:00|25.49|22.13|25.47|22.11|25.49|22.13|25.47|22.11|0
1647406390000|2022-03-16 04:53:10|25.54|22.18|25.55|22.19|25.55|22.19|25.54|22.18|0
1647406400000|2022-03-16 04:53:20|25.54|22.18|25.54|22.18|25.54|22.18|25.54|22.18|0
1647406410000|2022-03-16 04:53:30|25.57|22.21|25.54|22.18|25.57|22.21|25.54|22.18|0
1647406420000|2022-03-16 04:53:40|25.5|22.14|25.54|22.18|25.54|22.18|25.5|22.14|0
1647406430000|2022-03-16 04:53:50|25.55|22.19|25.55|22.19|25.55|22.19|25.55|22.19|0
1647406440000|2022-03-16 04:54:00|25.5|22.14|25.5|22.14|25.52|22.16|25.5|22.14|0
1647406460000|2022-03-16 04:54:20|25.47|22.11|25.5|22.14|25.5|22.14|25.46|22.1|0
1647406470000|2022-03-16 04:54:30|25.52|22.16|25.57|22.21|25.57|22.21|25.52|22.16|0
1647406480000|2022-03-16 04:54:40|25.54|22.18|25.54|22.18|25.54|22.18|25.54|22.18|0
1647406490000|2022-03-16 04:54:50|25.55|22.19|25.57|22.21|25.57|22.21|25.55|22.19|0
1647406500000|2022-03-16 04:55:00|25.52|22.16|25.52|22.16|25.52|22.16|25.52|22.16|0
1647406510000|2022-03-16 04:55:10|25.54|22.18|25.54|22.18|25.54|22.18|25.54|22.18|0
1647406530000|2022-03-16 04:55:30|25.57|22.21|25.57|22.21|25.57|22.21|25.57|22.21|0
1647406540000|2022-03-16 04:55:40|25.6|22.24|25.6|22.24|25.6|22.24|25.6|22.24|0
1647406550000|2022-03-16 04:55:50|25.57|22.21|25.57|22.21|25.6|22.24|25.57|22.21|0
1647406560000|2022-03-16 04:56:00|25.58|22.22|25.57|22.21|25.69|22.33|25.57|22.21|0
1647406570000|2022-03-16 04:56:10|25.6|22.24|25.57|22.21|25.6|22.24|25.57|22.21|0
1647406580000|2022-03-16 04:56:20|25.6|22.24|25.54|22.18|25.63|22.27|25.54|22.18|0
1647406590000|2022-03-16 04:56:30|25.58|22.22|25.6|22.24|25.6|22.24|25.57|22.21|0
1647406600000|2022-03-16 04:56:40|25.57|22.21|25.6|22.24|25.6|22.24|25.57|22.21|0
1647406610000|2022-03-16 04:56:50|25.53|22.17|25.53|22.17|25.57|22.21|25.53|22.17|0
1647406620000|2022-03-16 04:57:00|25.57|22.21|25.6|22.24|25.6|22.24|25.57|22.21|0
1647406630000|2022-03-16 04:57:10|25.63|22.27|25.6|22.24|25.63|22.27|25.6|22.24|0
1647406640000|2022-03-16 04:57:20|25.57|22.21|25.6|22.24|25.6|22.24|25.57|22.21|0
1647406660000|2022-03-16 04:57:40|25.58|22.22|25.6|22.24|25.6|22.24|25.58|22.22|0
1647406680000|2022-03-16 04:58:00|25.66|22.3|25.64|22.28|25.66|22.3|25.63|22.27|0
1647406690000|2022-03-16 04:58:10|25.63|22.27|25.63|22.27|25.66|22.3|25.63|22.27|0
1647406700000|2022-03-16 04:58:20|25.66|22.3|25.66|22.3|25.66|22.3|25.66|22.3|0
1647406710000|2022-03-16 04:58:30|25.63|22.27|25.63|22.27|25.63|22.27|25.6|22.24|0
1647406720000|2022-03-16 04:58:40|25.6|22.24|25.6|22.24|25.6|22.24|25.6|22.24|0
1647406730000|2022-03-16 04:58:50|25.57|22.21|25.57|22.21|25.57|22.21|25.57|22.21|0
1647406740000|2022-03-16 04:59:00|25.53|22.17|25.57|22.21|25.57|22.21|25.53|22.17|0
1647406750000|2022-03-16 04:59:10|25.55|22.19|25.5|22.14|25.55|22.19|25.5|22.14|0
1647406760000|2022-03-16 04:59:20|25.53|22.17|25.57|22.21|25.57|22.21|25.53|22.17|0
1647406770000|2022-03-16 04:59:30|25.53|22.17|25.53|22.17|25.55|22.19|25.53|22.17|0
1647406780000|2022-03-16 04:59:40|25.5|22.14|25.5|22.14|25.5|22.14|25.5|22.14|0
1647406800000|2022-03-16 05:00:00|25.6|22.24|25.61|22.25|25.63|22.27|25.6|22.24|0
1647406810000|2022-03-16 05:00:10|25.64|22.28|25.63|22.27|25.64|22.28|25.58|22.22|0
1647406820000|2022-03-16 05:00:20|25.68|22.32|25.68|22.32|25.69|22.33|25.68|22.32|0
1647406830000|2022-03-16 05:00:30|25.69|22.33|25.71|22.35|25.71|22.35|25.68|22.32|0
1647406840000|2022-03-16 05:00:40|25.79|22.43|25.79|22.43|25.79|22.43|25.79|22.43|0
1647406850000|2022-03-16 05:00:50|25.82|22.46|25.82|22.46|25.82|22.46|25.8|22.44|0
1647406860000|2022-03-16 05:01:00|25.74|22.38|25.74|22.38|25.76|22.4|25.74|22.38|0
1647406870000|2022-03-16 05:01:10|25.72|22.36|25.79|22.43|25.79|22.43|25.72|22.36|0
1647406880000|2022-03-16 05:01:20|25.85|22.49|25.85|22.49|25.93|22.57|25.85|22.49|0
1647406890000|2022-03-16 05:01:30|25.87|22.51|25.88|22.52|25.88|22.52|25.87|22.51|0
1647406900000|2022-03-16 05:01:40|25.85|22.49|25.88|22.52|25.88|22.52|25.85|22.49|0
1647406910000|2022-03-16 05:01:50|25.9|22.54|25.88|22.52|25.9|22.54|25.85|22.49|0
1647406920000|2022-03-16 05:02:00|25.85|22.49|25.9|22.54|25.9|22.54|25.85|22.49|0
1647406930000|2022-03-16 05:02:10|25.88|22.52|25.88|22.52|25.91|22.55|25.85|22.49|0
1647406940000|2022-03-16 05:02:20|25.85|22.49|25.79|22.43|25.85|22.49|25.79|22.43|0
1647406950000|2022-03-16 05:02:30|25.82|22.46|25.88|22.52|25.91|22.55|25.82|22.46|0
1647406960000|2022-03-16 05:02:40|25.85|22.49|25.82|22.46|25.91|22.55|25.82|22.46|0
1647406970000|2022-03-16 05:02:50|25.79|22.43|25.79|22.43|25.79|22.43|25.79|22.43|0
1647406980000|2022-03-16 05:03:00|25.82|22.46|25.8|22.44|25.82|22.46|25.8|22.44|0
1647406990000|2022-03-16 05:03:10|25.83|22.47|25.82|22.46|25.83|22.47|25.82|22.46|0
1647407000000|2022-03-16 05:03:20|25.8|22.44|25.82|22.46|25.82|22.46|25.79|22.43|0
1647407010000|2022-03-16 05:03:30|25.79|22.43|25.72|22.36|25.79|22.43|25.72|22.36|0
1647407020000|2022-03-16 05:03:40|25.75|22.39|25.75|22.39|25.75|22.39|25.74|22.38|0
1647407030000|2022-03-16 05:03:50|25.72|22.36|25.74|22.38|25.74|22.38|25.72|22.36|0
1647407040000|2022-03-16 05:04:00|25.72|22.36|25.66|22.3|25.72|22.36|25.66|22.3|0
1647407050000|2022-03-16 05:04:10|25.72|22.36|25.66|22.3|25.72|22.36|25.66|22.3|0
1647407060000|2022-03-16 05:04:20|25.69|22.33|25.72|22.36|25.72|22.36|25.69|22.33|0
1647407070000|2022-03-16 05:04:30|25.75|22.39|25.74|22.38|25.75|22.39|25.74|22.38|0
1647407080000|2022-03-16 05:04:40|25.69|22.33|25.72|22.36|25.72|22.36|25.69|22.33|0
1647407090000|2022-03-16 05:04:50|25.75|22.39|25.69|22.33|25.75|22.39|25.69|22.33|0
1647407100000|2022-03-16 05:05:00|25.71|22.35|25.71|22.35|25.71|22.35|25.71|22.35|0
1647407110000|2022-03-16 05:05:10|25.69|22.33|25.75|22.39|25.75|22.39|25.69|22.33|0
1647407120000|2022-03-16 05:05:20|25.77|22.41|25.82|22.46|25.82|22.46|25.77|22.41|0
1647407130000|2022-03-16 05:05:30|25.85|22.49|25.91|22.55|25.91|22.55|25.85|22.49|0
1647407140000|2022-03-16 05:05:40|25.9|22.54|25.88|22.52|25.9|22.54|25.86|22.5|0
1647407150000|2022-03-16 05:05:50|25.9|22.54|25.86|22.5|25.9|22.54|25.86|22.5|0
1647407160000|2022-03-16 05:06:00|25.88|22.52|25.85|22.49|25.91|22.55|25.85|22.49|0
1647407170000|2022-03-16 05:06:10|25.82|22.46|25.88|22.52|25.88|22.52|25.82|22.46|0
1647407180000|2022-03-16 05:06:20|25.91|22.55|25.91|22.55|25.91|22.55|25.88|22.52|0
1647407190000|2022-03-16 05:06:30|25.93|22.57|25.9|22.54|25.93|22.57|25.9|22.54|0
1647407200000|2022-03-16 05:06:40|25.91|22.55|25.85|22.49|25.91|22.55|25.85|22.49|0
1647407210000|2022-03-16 05:06:50|25.91|22.55|25.88|22.52|25.91|22.55|25.88|22.52|0
1647407220000|2022-03-16 05:07:00|25.86|22.5|25.88|22.52|25.88|22.52|25.85|22.49|0
1647407230000|2022-03-16 05:07:10|25.85|22.49|25.85|22.49|25.85|22.49|25.85|22.49|0
1647407240000|2022-03-16 05:07:20|25.82|22.46|25.82|22.46|25.82|22.46|25.82|22.46|0
1647407250000|2022-03-16 05:07:30|25.78|22.42|25.77|22.41|25.78|22.42|25.77|22.41|0
1647407260000|2022-03-16 05:07:40|25.78|22.42|25.83|22.47|25.83|22.47|25.78|22.42|0
1647407270000|2022-03-16 05:07:50|25.85|22.49|25.86|22.5|25.86|22.5|25.85|22.49|0
1647407280000|2022-03-16 05:08:00|25.83|22.47|25.8|22.44|25.83|22.47|25.8|22.44|0
1647407290000|2022-03-16 05:08:10|25.78|22.42|25.78|22.42|25.78|22.42|25.78|22.42|0
1647407300000|2022-03-16 05:08:20|25.8|22.44|25.78|22.42|25.8|22.44|25.78|22.42|0
1647407310000|2022-03-16 05:08:30|25.75|22.39|25.77|22.41|25.78|22.42|25.75|22.39|0
1647407320000|2022-03-16 05:08:40|25.75|22.39|25.72|22.36|25.75|22.39|25.72|22.36|0
1647407330000|2022-03-16 05:08:50|25.75|22.39|25.75|22.39|25.77|22.41|25.75|22.39|0
1647407340000|2022-03-16 05:09:00|25.78|22.42|25.82|22.46|25.82|22.46|25.77|22.41|0
1647407350000|2022-03-16 05:09:10|25.83|22.47|25.78|22.42|25.85|22.49|25.78|22.42|0
1647407360000|2022-03-16 05:09:20|25.8|22.44|25.78|22.42|25.8|22.44|25.78|22.42|0
1647407370000|2022-03-16 05:09:30|25.82|22.46|25.78|22.42|25.82|22.46|25.78|22.42|0
1647407380000|2022-03-16 05:09:40|25.75|22.39|25.75|22.39|25.75|22.39|25.75|22.39|0
1647407390000|2022-03-16 05:09:50|25.77|22.41|25.78|22.42|25.78|22.42|25.77|22.41|0
1647407400000|2022-03-16 05:10:00|25.82|22.46|25.78|22.42|25.82|22.46|25.78|22.42|0
1647407410000|2022-03-16 05:10:10|25.8|22.44|25.78|22.42|25.8|22.44|25.75|22.39|0
1647407420000|2022-03-16 05:10:20|25.75|22.39|25.78|22.42|25.78|22.42|25.75|22.39|0
1647407430000|2022-03-16 05:10:30|25.77|22.41|25.72|22.36|25.77|22.41|25.72|22.36|0
1647407440000|2022-03-16 05:10:40|25.75|22.39|25.78|22.42|25.78|22.42|25.75|22.39|0
1647407450000|2022-03-16 05:10:50|25.74|22.38|25.75|22.39|25.75|22.39|25.74|22.38|0
1647407460000|2022-03-16 05:11:00|25.78|22.42|25.72|22.36|25.8|22.44|25.72|22.36|0
1647407470000|2022-03-16 05:11:10|25.66|22.3|25.67|22.31|25.67|22.31|25.63|22.27|0
1647407480000|2022-03-16 05:11:20|25.69|22.33|25.69|22.33|25.72|22.36|25.69|22.33|0
1647407500000|2022-03-16 05:11:40|25.74|22.38|25.72|22.36|25.75|22.39|25.72|22.36|0
1647407520000|2022-03-16 05:12:00|25.75|22.39|25.69|22.33|25.75|22.39|25.69|22.33|0
1647407530000|2022-03-16 05:12:10|25.74|22.38|25.75|22.39|25.75|22.39|25.74|22.38|0
1647407540000|2022-03-16 05:12:20|25.74|22.38|25.75|22.39|25.75|22.39|25.74|22.38|0
1647407550000|2022-03-16 05:12:30|25.72|22.36|25.7|22.34|25.74|22.38|25.7|22.34|0
1647407570000|2022-03-16 05:12:50|25.72|22.36|25.7|22.34|25.72|22.36|25.69|22.33|0
1647407580000|2022-03-16 05:13:00|25.69|22.33|25.69|22.33|25.69|22.33|25.67|22.31|0
1647407590000|2022-03-16 05:13:10|25.67|22.31|25.67|22.31|25.69|22.33|25.67|22.31|0
1647407600000|2022-03-16 05:13:20|25.69|22.33|25.67|22.31|25.69|22.33|25.67|22.31|0
1647407610000|2022-03-16 05:13:30|25.59|22.23|25.56|22.2|25.59|22.23|25.56|22.2|0
1647407620000|2022-03-16 05:13:40|25.53|22.17|25.44|22.08|25.53|22.17|25.44|22.08|0
1647407630000|2022-03-16 05:13:50|25.47|22.11|25.39|22.03|25.48|22.12|25.39|22.03|0
1647407640000|2022-03-16 05:14:00|25.37|22.01|25.4|22.04|25.4|22.04|25.37|22.01|0
1647407650000|2022-03-16 05:14:10|25.47|22.11|25.53|22.17|25.53|22.17|25.47|22.11|0
1647407660000|2022-03-16 05:14:20|25.5|22.14|25.47|22.11|25.53|22.17|25.47|22.11|0
1647407670000|2022-03-16 05:14:30|25.45|22.09|25.47|22.11|25.47|22.11|25.45|22.09|0
1647407680000|2022-03-16 05:14:40|25.44|22.08|25.4|22.04|25.44|22.08|25.4|22.04|0
1647407690000|2022-03-16 05:14:50|25.44|22.08|25.4|22.04|25.44|22.08|25.4|22.04|0
1647407700000|2022-03-16 05:15:00|25.34|21.98|25.37|22.01|25.37|22.01|25.34|21.98|0
1647407710000|2022-03-16 05:15:10|25.4|22.04|25.5|22.14|25.5|22.14|25.4|22.04|0
1647407720000|2022-03-16 05:15:20|25.56|22.2|25.51|22.15|25.56|22.2|25.51|22.15|0
1647407730000|2022-03-16 05:15:30|25.53|22.17|25.48|22.12|25.53|22.17|25.48|22.12|0
1647407740000|2022-03-16 05:15:40|25.47|22.11|25.47|22.11|25.47|22.11|25.47|22.11|0
1647407750000|2022-03-16 05:15:50|25.45|22.09|25.47|22.11|25.48|22.12|25.45|22.09|0
1647407760000|2022-03-16 05:16:00|25.48|22.12|25.45|22.09|25.48|22.12|25.45|22.09|0
1647407770000|2022-03-16 05:16:10|25.5|22.14|25.43|22.07|25.5|22.14|25.43|22.07|0
1647407780000|2022-03-16 05:16:20|25.39|22.03|25.43|22.07|25.43|22.07|25.39|22.03|0
1647407790000|2022-03-16 05:16:30|25.42|22.06|25.47|22.11|25.47|22.11|25.42|22.06|0
1647407800000|2022-03-16 05:16:40|25.45|22.09|25.47|22.11|25.47|22.11|25.43|22.07|0
1647407810000|2022-03-16 05:16:50|25.5|22.14|25.56|22.2|25.59|22.23|25.5|22.14|0
1647407820000|2022-03-16 05:17:00|25.59|22.23|25.59|22.23|25.59|22.23|25.58|22.22|0
1647407830000|2022-03-16 05:17:10|25.62|22.26|25.61|22.25|25.62|22.26|25.59|22.23|0
1647407840000|2022-03-16 05:17:20|25.62|22.26|25.65|22.29|25.65|22.29|25.62|22.26|0
1647407850000|2022-03-16 05:17:30|25.67|22.31|25.62|22.26|25.69|22.33|25.62|22.26|0
1647407860000|2022-03-16 05:17:40|25.59|22.23|25.58|22.22|25.59|22.23|25.58|22.22|0
1647407870000|2022-03-16 05:17:50|25.59|22.23|25.59|22.23|25.61|22.25|25.59|22.23|0
1647407880000|2022-03-16 05:18:00|25.65|22.29|25.69|22.33|25.69|22.33|25.65|22.29|0
1647407890000|2022-03-16 05:18:10|25.65|22.29|25.65|22.29|25.65|22.29|25.65|22.29|0
1647407900000|2022-03-16 05:18:20|25.59|22.23|25.61|22.25|25.62|22.26|25.59|22.23|0
1647407910000|2022-03-16 05:18:30|25.59|22.23|25.62|22.26|25.62|22.26|25.59|22.23|0
1647407920000|2022-03-16 05:18:40|25.65|22.29|25.62|22.26|25.65|22.29|25.62|22.26|0
1647407930000|2022-03-16 05:18:50|25.64|22.28|25.62|22.26|25.64|22.28|25.62|22.26|0
1647407940000|2022-03-16 05:19:00|25.64|22.28|25.62|22.26|25.65|22.29|25.62|22.26|0
1647407950000|2022-03-16 05:19:10|25.65|22.29|25.8|22.44|25.8|22.44|25.65|22.29|0
1647407960000|2022-03-16 05:19:20|25.81|22.45|25.72|22.36|25.81|22.45|25.72|22.36|0
1647407970000|2022-03-16 05:19:30|25.75|22.39|25.81|22.45|25.81|22.45|25.75|22.39|0
1647407980000|2022-03-16 05:19:40|25.83|22.47|25.8|22.44|25.83|22.47|25.8|22.44|0
1647407990000|2022-03-16 05:19:50|25.81|22.45|25.91|22.55|25.94|22.58|25.81|22.45|0
1647408000000|2022-03-16 05:20:00|25.97|22.61|26|22.64|26.02|22.66|25.97|22.61|0
1647408010000|2022-03-16 05:20:10|25.97|22.61|25.96|22.6|25.97|22.61|25.96|22.6|0
1647408020000|2022-03-16 05:20:20|26.04|22.68|26.07|22.71|26.1|22.74|26.04|22.68|0
1647408030000|2022-03-16 05:20:30|26.04|22.68|26.02|22.66|26.07|22.71|26.02|22.66|0
1647408040000|2022-03-16 05:20:40|26|22.64|26.04|22.68|26.04|22.68|26|22.64|0
1647408050000|2022-03-16 05:20:50|26.02|22.66|26.07|22.71|26.07|22.71|26.02|22.66|0
1647408060000|2022-03-16 05:21:00|26.1|22.74|26.07|22.71|26.1|22.74|26.07|22.71|0
1647408070000|2022-03-16 05:21:10|26.1|22.74|26.07|22.71|26.1|22.74|26.07|22.71|0
1647408080000|2022-03-16 05:21:20|26.05|22.69|26.1|22.74|26.1|22.74|26.05|22.69|0
1647408090000|2022-03-16 05:21:30|26.08|22.72|26.16|22.8|26.16|22.8|26.08|22.72|0
1647408100000|2022-03-16 05:21:40|26.13|22.77|26.13|22.77|26.13|22.77|26.1|22.74|0
1647408110000|2022-03-16 05:21:50|26.1|22.74|26.13|22.77|26.16|22.8|26.1|22.74|0
1647408130000|2022-03-16 05:22:10|26.15|22.79|26.13|22.77|26.15|22.79|26.13|22.77|0
1647408140000|2022-03-16 05:22:20|26.15|22.79|26.13|22.77|26.15|22.79|26.1|22.74|0
1647408150000|2022-03-16 05:22:30|26.16|22.8|26.16|22.8|26.16|22.8|26.16|22.8|0
1647408160000|2022-03-16 05:22:40|26.13|22.77|26.11|22.75|26.16|22.8|26.11|22.75|0
1647408170000|2022-03-16 05:22:50|26.07|22.71|26.04|22.68|26.07|22.71|26.04|22.68|0
1647408180000|2022-03-16 05:23:00|26.07|22.71|26.04|22.68|26.1|22.74|26.04|22.68|0
1647408190000|2022-03-16 05:23:10|26.07|22.71|26.1|22.74|26.13|22.77|26.07|22.71|0
1647408200000|2022-03-16 05:23:20|26.13|22.77|26.16|22.8|26.16|22.8|26.11|22.75|0
1647408210000|2022-03-16 05:23:30|26.15|22.79|26.16|22.8|26.16|22.8|26.13|22.77|0
1647408220000|2022-03-16 05:23:40|26.24|22.88|26.23|22.87|26.26|22.9|26.23|22.87|0
1647408230000|2022-03-16 05:23:50|26.26|22.9|26.23|22.87|26.29|22.93|26.23|22.87|0
1647408240000|2022-03-16 05:24:00|26.26|22.9|26.24|22.88|26.28|22.92|26.24|22.88|0
1647408250000|2022-03-16 05:24:10|26.26|22.9|26.26|22.9|26.26|22.9|26.26|22.9|0
1647408260000|2022-03-16 05:24:20|26.28|22.92|26.26|22.9|26.28|22.92|26.26|22.9|0
1647408270000|2022-03-16 05:24:30|26.29|22.93|26.26|22.9|26.29|22.93|26.26|22.9|0
1647408280000|2022-03-16 05:24:40|26.28|22.92|26.29|22.93|26.32|22.96|26.28|22.92|0
1647408290000|2022-03-16 05:24:50|26.32|22.96|26.31|22.95|26.32|22.96|26.26|22.9|0
1647408300000|2022-03-16 05:25:00|26.32|22.96|26.4|23.04|26.4|23.04|26.32|22.96|0
1647408310000|2022-03-16 05:25:10|26.45|23.09|26.52|23.16|26.55|23.19|26.45|23.09|0
1647408320000|2022-03-16 05:25:20|26.55|23.19|26.52|23.16|26.55|23.19|26.52|23.16|0
1647408330000|2022-03-16 05:25:30|26.55|23.19|26.58|23.22|26.58|23.22|26.55|23.19|0
1647408340000|2022-03-16 05:25:40|26.62|23.26|26.62|23.26|26.62|23.26|26.58|23.22|0
1647408350000|2022-03-16 05:25:50|26.58|23.22|26.57|23.21|26.58|23.22|26.55|23.19|0
1647408360000|2022-03-16 05:26:00|26.55|23.19|26.58|23.22|26.58|23.22|26.55|23.19|0
1647408370000|2022-03-16 05:26:10|26.65|23.29|26.62|23.26|26.65|23.29|26.58|23.22|0
1647408380000|2022-03-16 05:26:20|26.57|23.21|26.57|23.21|26.57|23.21|26.52|23.16|0
1647408390000|2022-03-16 05:26:30|26.58|23.22|26.55|23.19|26.58|23.22|26.55|23.19|0
1647408400000|2022-03-16 05:26:40|26.58|23.22|26.6|23.24|26.6|23.24|26.58|23.22|0
1647408410000|2022-03-16 05:26:50|26.55|23.19|26.58|23.22|26.58|23.22|26.55|23.19|0
1647408420000|2022-03-16 05:27:00|26.62|23.26|26.62|23.26|26.62|23.26|26.62|23.26|0
1647408430000|2022-03-16 05:27:10|26.65|23.29|26.62|23.26|26.65|23.29|26.62|23.26|0
1647408440000|2022-03-16 05:27:20|26.63|23.27|26.65|23.29|26.68|23.32|26.63|23.27|0
1647408450000|2022-03-16 05:27:30|26.68|23.32|26.63|23.27|26.68|23.32|26.63|23.27|0
1647408460000|2022-03-16 05:27:40|26.58|23.22|26.58|23.22|26.6|23.24|26.58|23.22|0
1647408470000|2022-03-16 05:27:50|26.62|23.26|26.58|23.22|26.62|23.26|26.58|23.22|0
1647408480000|2022-03-16 05:28:00|26.62|23.26|26.6|23.24|26.62|23.26|26.6|23.24|0
1647408490000|2022-03-16 05:28:10|26.58|23.22|26.6|23.24|26.62|23.26|26.58|23.22|0
1647408500000|2022-03-16 05:28:20|26.57|23.21|26.57|23.21|26.57|23.21|26.55|23.19|0
1647408510000|2022-03-16 05:28:30|26.58|23.22|26.58|23.22|26.62|23.26|26.58|23.22|0
1647408520000|2022-03-16 05:28:40|26.62|23.26|26.58|23.22|26.62|23.26|26.57|23.21|0
1647408530000|2022-03-16 05:28:50|26.55|23.19|26.45|23.09|26.55|23.19|26.45|23.09|0
1647408550000|2022-03-16 05:29:10|26.49|23.13|26.5|23.14|26.5|23.14|26.49|23.13|0
1647408560000|2022-03-16 05:29:20|26.47|23.11|26.49|23.13|26.5|23.14|26.47|23.11|0
1647408570000|2022-03-16 05:29:30|26.52|23.16|26.55|23.19|26.55|23.19|26.52|23.16|0
1647408580000|2022-03-16 05:29:40|26.58|23.22|26.57|23.21|26.58|23.22|26.53|23.17|0
1647408590000|2022-03-16 05:29:50|26.58|23.22|26.63|23.27|26.63|23.27|26.58|23.22|0
1647408600000|2022-03-16 05:30:00|26.62|23.26|26.45|23.09|26.62|23.26|26.45|23.09|0
1647408610000|2022-03-16 05:30:10|26.44|23.08|26.37|23.01|26.44|23.08|26.37|23.01|0
1647408620000|2022-03-16 05:30:20|26.39|23.03|26.32|22.96|26.39|23.03|26.32|22.96|0
1647408630000|2022-03-16 05:30:30|26.36|23|26.39|23.03|26.39|23.03|26.32|22.96|0
1647408640000|2022-03-16 05:30:40|26.35|22.99|26.39|23.03|26.4|23.04|26.35|22.99|0
1647408650000|2022-03-16 05:30:50|26.37|23.01|26.42|23.06|26.42|23.06|26.37|23.01|0
1647408660000|2022-03-16 05:31:00|26.45|23.09|26.44|23.08|26.45|23.09|26.44|23.08|0
1647408670000|2022-03-16 05:31:10|26.42|23.06|26.39|23.03|26.42|23.06|26.39|23.03|0
1647408680000|2022-03-16 05:31:20|26.35|22.99|26.35|22.99|26.35|22.99|26.35|22.99|0
1647408690000|2022-03-16 05:31:30|26.37|23.01|26.35|22.99|26.37|23.01|26.35|22.99|0
1647408700000|2022-03-16 05:31:40|26.39|23.03|26.32|22.96|26.39|23.03|26.32|22.96|0
1647408710000|2022-03-16 05:31:50|26.34|22.98|26.32|22.96|26.34|22.98|26.32|22.96|0
1647408720000|2022-03-16 05:32:00|26.35|22.99|26.39|23.03|26.39|23.03|26.35|22.99|0
1647408730000|2022-03-16 05:32:10|26.37|23.01|26.32|22.96|26.37|23.01|26.32|22.96|0
1647408740000|2022-03-16 05:32:20|26.29|22.93|26.26|22.9|26.29|22.93|26.26|22.9|0
1647408750000|2022-03-16 05:32:30|26.27|22.91|26.23|22.87|26.29|22.93|26.23|22.87|0
1647408760000|2022-03-16 05:32:40|26.26|22.9|26.19|22.83|26.26|22.9|26.19|22.83|0
1647408770000|2022-03-16 05:32:50|26.23|22.87|26.29|22.93|26.29|22.93|26.23|22.87|0
1647408780000|2022-03-16 05:33:00|26.31|22.95|26.24|22.88|26.31|22.95|26.24|22.88|0
1647408790000|2022-03-16 05:33:10|26.26|22.9|26.32|22.96|26.32|22.96|26.26|22.9|0
1647408800000|2022-03-16 05:33:20|26.35|22.99|26.81|23.45|26.81|23.45|26.35|22.99|0
1647408810000|2022-03-16 05:33:30|26.84|23.48|26.78|23.42|26.84|23.48|26.78|23.42|0
1647408820000|2022-03-16 05:33:40|26.79|23.43|26.91|23.55|26.91|23.55|26.79|23.43|0
1647408830000|2022-03-16 05:33:50|26.94|23.58|27.02|23.66|27.02|23.66|26.94|23.58|0
1647408840000|2022-03-16 05:34:00|27.01|23.65|27.07|23.71|27.07|23.71|27.01|23.65|0
1647408850000|2022-03-16 05:34:10|27.02|23.66|27.11|23.75|27.11|23.75|27.02|23.66|0
1647408860000|2022-03-16 05:34:20|27.07|23.71|27.04|23.68|27.07|23.71|27.04|23.68|0
1647408870000|2022-03-16 05:34:30|27.06|23.7|27.14|23.78|27.14|23.78|27.06|23.7|0
1647408880000|2022-03-16 05:34:40|27.11|23.75|27.14|23.78|27.14|23.78|27.11|23.75|0
1647408890000|2022-03-16 05:34:50|27.25|23.89|27.3|23.94|27.3|23.94|27.24|23.88|0
1647408900000|2022-03-16 05:35:00|27.37|24.01|27.37|24.01|27.37|24.01|27.34|23.98|0
1647408910000|2022-03-16 05:35:10|27.34|23.98|27.34|23.98|27.34|23.98|27.34|23.98|0
1647408920000|2022-03-16 05:35:20|27.37|24.01|27.34|23.98|27.37|24.01|27.34|23.98|0
1647408930000|2022-03-16 05:35:30|27.3|23.94|27.3|23.94|27.3|23.94|27.25|23.89|0
1647408940000|2022-03-16 05:35:40|27.34|23.98|27.3|23.94|27.34|23.98|27.3|23.94|0
1647408950000|2022-03-16 05:35:50|27.34|23.98|27.39|24.03|27.39|24.03|27.34|23.98|0
1647408960000|2022-03-16 05:36:00|27.4|24.04|27.37|24.01|27.44|24.08|27.37|24.01|0
1647408970000|2022-03-16 05:36:10|27.34|23.98|27.3|23.94|27.34|23.98|27.3|23.94|0
1647408980000|2022-03-16 05:36:20|27.27|23.91|27.3|23.94|27.3|23.94|27.27|23.91|0
1647408990000|2022-03-16 05:36:30|27.24|23.88|27.24|23.88|27.27|23.91|27.24|23.88|0
1647409000000|2022-03-16 05:36:40|27.2|23.84|27.2|23.84|27.24|23.88|27.2|23.84|0
1647409010000|2022-03-16 05:36:50|27.19|23.83|27.2|23.84|27.2|23.84|27.17|23.81|0
1647409020000|2022-03-16 05:37:00|27.22|23.86|27.2|23.84|27.24|23.88|27.2|23.84|0
1647409030000|2022-03-16 05:37:10|27.3|23.94|27.27|23.91|27.3|23.94|27.27|23.91|0
1647409040000|2022-03-16 05:37:20|27.2|23.84|27.17|23.81|27.22|23.86|27.17|23.81|0
1647409050000|2022-03-16 05:37:30|27.19|23.83|27.19|23.83|27.19|23.83|27.19|23.83|0
1647409060000|2022-03-16 05:37:40|27.17|23.81|27.14|23.78|27.17|23.81|27.14|23.78|0
1647409070000|2022-03-16 05:37:50|27.17|23.81|27.2|23.84|27.22|23.86|27.17|23.81|0
1647409080000|2022-03-16 05:38:00|27.22|23.86|27.2|23.84|27.24|23.88|27.2|23.84|0
1647409090000|2022-03-16 05:38:10|27.24|23.88|27.25|23.89|27.25|23.89|27.24|23.88|0
1647409100000|2022-03-16 05:38:20|27.27|23.91|27.27|23.91|27.27|23.91|27.27|23.91|0
1647409110000|2022-03-16 05:38:30|27.25|23.89|27.22|23.86|27.25|23.89|27.22|23.86|0
1647409120000|2022-03-16 05:38:40|27.24|23.88|27.27|23.91|27.3|23.94|27.24|23.88|0
1647409130000|2022-03-16 05:38:50|27.3|23.94|27.34|23.98|27.34|23.98|27.3|23.94|0
1647409140000|2022-03-16 05:39:00|27.37|24.01|27.47|24.11|27.47|24.11|27.37|24.01|0
1647409150000|2022-03-16 05:39:10|27.54|24.18|27.44|24.08|27.54|24.18|27.44|24.08|0
1647409160000|2022-03-16 05:39:20|27.42|24.06|27.5|24.14|27.5|24.14|27.42|24.06|0
1647409170000|2022-03-16 05:39:30|27.57|24.21|27.64|24.28|27.64|24.28|27.57|24.21|0
1647409180000|2022-03-16 05:39:40|27.6|24.24|27.54|24.18|27.6|24.24|27.54|24.18|0
1647409190000|2022-03-16 05:39:50|27.57|24.21|27.57|24.21|27.57|24.21|27.57|24.21|0
1647409200000|2022-03-16 05:40:00|27.59|24.23|27.54|24.18|27.6|24.24|27.54|24.18|0
1647409210000|2022-03-16 05:40:10|27.57|24.21|27.55|24.19|27.57|24.21|27.55|24.19|0
1647409220000|2022-03-16 05:40:20|27.54|24.18|27.57|24.21|27.57|24.21|27.54|24.18|0
1647409230000|2022-03-16 05:40:30|27.59|24.23|27.87|24.51|27.89|24.53|27.59|24.23|0
1647409240000|2022-03-16 05:40:40|27.91|24.55|27.94|24.58|27.94|24.58|27.91|24.55|0
1647409250000|2022-03-16 05:40:50|27.97|24.61|28.01|24.65|28.01|24.65|27.97|24.61|0
1647409260000|2022-03-16 05:41:00|27.97|24.61|28.01|24.65|28.01|24.65|27.97|24.61|0
1647409270000|2022-03-16 05:41:10|28.04|24.68|28.02|24.66|28.04|24.68|28.02|24.66|0
1647409280000|2022-03-16 05:41:20|28.04|24.68|28.01|24.65|28.04|24.68|28.01|24.65|0
1647409290000|2022-03-16 05:41:30|28.07|24.71|28.01|24.65|28.07|24.71|28.01|24.65|0
1647409300000|2022-03-16 05:41:40|28.04|24.68|28.01|24.65|28.04|24.68|28.01|24.65|0
1647409310000|2022-03-16 05:41:50|27.99|24.63|27.91|24.55|27.99|24.63|27.91|24.55|0
1647409320000|2022-03-16 05:42:00|27.94|24.58|27.9|24.54|27.94|24.58|27.87|24.51|0
1647409330000|2022-03-16 05:42:10|27.84|24.48|27.87|24.51|27.9|24.54|27.84|24.48|0
1647409340000|2022-03-16 05:42:20|27.89|24.53|27.87|24.51|27.89|24.53|27.85|24.49|0
1647409350000|2022-03-16 05:42:30|27.9|24.54|27.97|24.61|27.97|24.61|27.9|24.54|0
1647409360000|2022-03-16 05:42:40|27.94|24.58|27.97|24.61|27.97|24.61|27.94|24.58|0
1647409370000|2022-03-16 05:42:50|28.01|24.65|28.09|24.73|28.09|24.73|28.01|24.65|0
1647409380000|2022-03-16 05:43:00|28.07|24.71|28.01|24.65|28.07|24.71|28.01|24.65|0
1647409390000|2022-03-16 05:43:10|27.97|24.61|27.97|24.61|27.97|24.61|27.97|24.61|0
1647409400000|2022-03-16 05:43:20|28.01|24.65|28.01|24.65|28.01|24.65|28.01|24.65|0
1647409410000|2022-03-16 05:43:30|28.04|24.68|28.11|24.75|28.11|24.75|28.04|24.68|0
1647409420000|2022-03-16 05:43:40|28.07|24.71|28.14|24.78|28.14|24.78|28.07|24.71|0
1647409430000|2022-03-16 05:43:50|28.11|24.75|28.14|24.78|28.14|24.78|28.11|24.75|0
1647409440000|2022-03-16 05:44:00|28.12|24.76|28.12|24.76|28.12|24.76|28.12|24.76|0
1647409450000|2022-03-16 05:44:10|28.14|24.78|28.12|24.76|28.14|24.78|28.11|24.75|0
1647409460000|2022-03-16 05:44:20|28.14|24.78|28.18|24.82|28.28|24.92|28.14|24.78|0
1647409470000|2022-03-16 05:44:30|28.16|24.8|28.21|24.85|28.21|24.85|28.16|24.8|0
1647409480000|2022-03-16 05:44:40|28.24|24.88|28.24|24.88|28.24|24.88|28.21|24.85|0
1647409490000|2022-03-16 05:44:50|28.28|24.92|28.28|24.92|28.28|24.92|28.28|24.92|0
1647409500000|2022-03-16 05:45:00|28.24|24.88|28.21|24.85|28.24|24.88|28.21|24.85|0
1647409510000|2022-03-16 05:45:10|28.23|24.87|28.31|24.95|28.31|24.95|28.23|24.87|0
1647409520000|2022-03-16 05:45:20|28.35|24.99|28.38|25.02|28.38|25.02|28.35|24.99|0
1647409530000|2022-03-16 05:45:30|28.35|24.99|28.42|25.06|28.42|25.06|28.35|24.99|0
1647409540000|2022-03-16 05:45:40|28.41|25.05|28.45|25.09|28.45|25.09|28.41|25.05|0
1647409550000|2022-03-16 05:45:50|28.48|25.12|28.52|25.16|28.52|25.16|28.48|25.12|0
1647409560000|2022-03-16 05:46:00|28.79|25.43|28.62|25.26|28.79|25.43|28.62|25.26|0
1647409570000|2022-03-16 05:46:10|28.73|25.37|28.66|25.3|28.73|25.37|28.66|25.3|0
1647409580000|2022-03-16 05:46:20|28.62|25.26|28.66|25.3|28.66|25.3|28.62|25.26|0
1647409590000|2022-03-16 05:46:30|28.62|25.26|28.69|25.33|28.69|25.33|28.62|25.26|0
1647409600000|2022-03-16 05:46:40|28.76|25.4|28.9|25.54|28.9|25.54|28.76|25.4|0
1647409610000|2022-03-16 05:46:50|28.93|25.57|28.86|25.5|28.93|25.57|28.86|25.5|0
1647409620000|2022-03-16 05:47:00|28.97|25.61|29.11|25.75|29.11|25.75|28.97|25.61|0
1647409630000|2022-03-16 05:47:10|29.14|25.78|29.14|25.78|29.14|25.78|29.07|25.71|0
1647409640000|2022-03-16 05:47:20|29.11|25.75|29.11|25.75|29.14|25.78|29.11|25.75|0
1647409650000|2022-03-16 05:47:30|29.07|25.71|29.07|25.71|29.11|25.75|29.04|25.68|0
1647409660000|2022-03-16 05:47:40|29.14|25.78|29.14|25.78|29.16|25.8|29.14|25.78|0
1647409670000|2022-03-16 05:47:50|29.18|25.82|29.25|25.89|29.25|25.89|29.18|25.82|0
1647409680000|2022-03-16 05:48:00|29.28|25.92|29.32|25.96|29.35|25.99|29.28|25.92|0
1647409690000|2022-03-16 05:48:10|29.25|25.89|29.28|25.92|29.28|25.92|29.25|25.89|0
1647409700000|2022-03-16 05:48:20|29.25|25.89|29.28|25.92|29.28|25.92|29.25|25.89|0
1647409720000|2022-03-16 05:48:40|29.23|25.87|29.21|25.85|29.25|25.89|29.21|25.85|0
1647409730000|2022-03-16 05:48:50|29.32|25.96|29.35|25.99|29.35|25.99|29.32|25.96|0
1647409740000|2022-03-16 05:49:00|29.49|26.13|29.39|26.03|29.49|26.13|29.39|26.03|0
1647409750000|2022-03-16 05:49:10|29.42|26.06|29.32|25.96|29.42|26.06|29.32|25.96|0
1647409760000|2022-03-16 05:49:20|29.28|25.92|29.14|25.78|29.28|25.92|29.14|25.78|0
1647409770000|2022-03-16 05:49:30|29.18|25.82|29.12|25.76|29.18|25.82|29.12|25.76|0
1647409780000|2022-03-16 05:49:40|29.09|25.73|29|25.64|29.11|25.75|29|25.64|0
1647409790000|2022-03-16 05:49:50|28.95|25.59|28.91|25.55|28.95|25.59|28.91|25.55|0
1647409800000|2022-03-16 05:50:00|28.83|25.47|28.93|25.57|28.93|25.57|28.83|25.47|0
1647409810000|2022-03-16 05:50:10|28.9|25.54|28.93|25.57|28.93|25.57|28.9|25.54|0
1647409820000|2022-03-16 05:50:20|28.9|25.54|28.97|25.61|28.97|25.61|28.9|25.54|0
1647409830000|2022-03-16 05:50:30|28.93|25.57|28.86|25.5|28.93|25.57|28.86|25.5|0
1647409840000|2022-03-16 05:50:40|28.84|25.48|28.83|25.47|28.84|25.48|28.83|25.47|0
1647409850000|2022-03-16 05:50:50|28.86|25.5|28.72|25.36|28.86|25.5|28.72|25.36|0
1647409860000|2022-03-16 05:51:00|28.71|25.35|28.71|25.35|28.71|25.35|28.71|25.35|0
1647409870000|2022-03-16 05:51:10|28.62|25.26|28.69|25.33|28.69|25.33|28.62|25.26|0
1647409880000|2022-03-16 05:51:20|28.72|25.36|28.69|25.33|28.72|25.36|28.69|25.33|0
1647409890000|2022-03-16 05:51:30|28.65|25.29|28.65|25.29|28.69|25.33|28.62|25.26|0
1647409900000|2022-03-16 05:51:40|28.59|25.23|28.55|25.19|28.59|25.23|28.55|25.19|0
1647409910000|2022-03-16 05:51:50|28.48|25.12|28.41|25.05|28.48|25.12|28.41|25.05|0
1647409920000|2022-03-16 05:52:00|28.4|25.04|28.41|25.05|28.41|25.05|28.38|25.02|0
1647409930000|2022-03-16 05:52:10|28.38|25.02|28.34|24.98|28.38|25.02|28.34|24.98|0
1647409940000|2022-03-16 05:52:20|28.38|25.02|28.38|25.02|28.38|25.02|28.34|24.98|0
1647409950000|2022-03-16 05:52:30|28.34|24.98|28.31|24.95|28.34|24.98|28.31|24.95|0
1647409960000|2022-03-16 05:52:40|28.34|24.98|28.31|24.95|28.34|24.98|28.31|24.95|0
1647409970000|2022-03-16 05:52:50|28.28|24.92|28.24|24.88|28.28|24.92|28.24|24.88|0
1647409980000|2022-03-16 05:53:00|28.21|24.85|28.24|24.88|28.24|24.88|28.21|24.85|0
1647409990000|2022-03-16 05:53:10|28.28|24.92|28.31|24.95|28.31|24.95|28.28|24.92|0
1647410000000|2022-03-16 05:53:20|28.34|24.98|28.31|24.95|28.34|24.98|28.31|24.95|0
1647410010000|2022-03-16 05:53:30|28.28|24.92|28.14|24.78|28.28|24.92|28.14|24.78|0
1647410020000|2022-03-16 05:53:40|28.1|24.74|28.21|24.85|28.22|24.86|28.1|24.74|0
1647410030000|2022-03-16 05:53:50|28.22|24.86|28.31|24.95|28.31|24.95|28.22|24.86|0
1647410040000|2022-03-16 05:54:00|28.28|24.92|28.21|24.85|28.28|24.92|28.21|24.85|0
1647410050000|2022-03-16 05:54:10|28.24|24.88|28.21|24.85|28.26|24.9|28.21|24.85|0
1647410060000|2022-03-16 05:54:20|28.24|24.88|28.24|24.88|28.28|24.92|28.24|24.88|0
1647410070000|2022-03-16 05:54:30|28.21|24.85|28.17|24.81|28.21|24.85|28.17|24.81|0
1647410080000|2022-03-16 05:54:40|28.21|24.85|28.15|24.79|28.21|24.85|28.15|24.79|0
1647410090000|2022-03-16 05:54:50|28.17|24.81|28.21|24.85|28.21|24.85|28.14|24.78|0
1647410100000|2022-03-16 05:55:00|28.24|24.88|28.17|24.81|28.24|24.88|28.17|24.81|0
1647410110000|2022-03-16 05:55:10|28.24|24.88|28.19|24.83|28.24|24.88|28.19|24.83|0
1647410120000|2022-03-16 05:55:20|28.17|24.81|28.19|24.83|28.21|24.85|28.17|24.81|0
1647410130000|2022-03-16 05:55:30|28.17|24.81|28.21|24.85|28.24|24.88|28.17|24.81|0
1647410140000|2022-03-16 05:55:40|28.17|24.81|28.17|24.81|28.17|24.81|28.17|24.81|0
1647410150000|2022-03-16 05:55:50|28.14|24.78|28.17|24.81|28.17|24.81|28.14|24.78|0
1647410160000|2022-03-16 05:56:00|28.12|24.76|28.1|24.74|28.14|24.78|28.07|24.71|0
1647410170000|2022-03-16 05:56:10|28.21|24.85|28.1|24.74|28.21|24.85|28.1|24.74|0
1647410180000|2022-03-16 05:56:20|28.14|24.78|28.04|24.68|28.14|24.78|28.04|24.68|0
1647410190000|2022-03-16 05:56:30|28.07|24.71|28.04|24.68|28.07|24.71|28.04|24.68|0
1647410200000|2022-03-16 05:56:40|28.05|24.69|28.04|24.68|28.05|24.69|28|24.64|0
1647410210000|2022-03-16 05:56:50|28|24.64|28.09|24.73|28.09|24.73|28|24.64|0
1647410220000|2022-03-16 05:57:00|28.07|24.71|28|24.64|28.07|24.71|28|24.64|0
1647410230000|2022-03-16 05:57:10|28.04|24.68|27.9|24.54|28.04|24.68|27.9|24.54|0
1647410240000|2022-03-16 05:57:20|27.93|24.57|28.07|24.71|28.07|24.71|27.93|24.57|0
1647410250000|2022-03-16 05:57:30|28.09|24.73|28.09|24.73|28.09|24.73|28.09|24.73|0
1647410260000|2022-03-16 05:57:40|28.07|24.71|28.09|24.73|28.09|24.73|28.07|24.71|0
1647410270000|2022-03-16 05:57:50|28.1|24.74|28.07|24.71|28.12|24.76|28.07|24.71|0
1647410280000|2022-03-16 05:58:00|28.1|24.74|28.19|24.83|28.24|24.88|28.1|24.74|0
1647410290000|2022-03-16 05:58:10|28.21|24.85|28.1|24.74|28.21|24.85|28.07|24.71|0
1647410300000|2022-03-16 05:58:20|28.14|24.78|28.17|24.81|28.17|24.81|28.14|24.78|0
1647410310000|2022-03-16 05:58:30|28.1|24.74|28.07|24.71|28.1|24.74|28.07|24.71|0
1647410320000|2022-03-16 05:58:40|28.22|24.86|28.24|24.88|28.24|24.88|28.17|24.81|0
1647410330000|2022-03-16 05:58:50|28.21|24.85|28.14|24.78|28.21|24.85|28.14|24.78|0
1647410340000|2022-03-16 05:59:00|28.1|24.74|28.09|24.73|28.1|24.74|28.07|24.71|0
1647410350000|2022-03-16 05:59:10|28.07|24.71|28.24|24.88|28.24|24.88|28.07|24.71|0
1647410360000|2022-03-16 05:59:20|28.21|24.85|28.17|24.81|28.24|24.88|28.17|24.81|0
1647410370000|2022-03-16 05:59:30|28.14|24.78|28.21|24.85|28.22|24.86|28.14|24.78|0
1647410380000|2022-03-16 05:59:40|28.19|24.83|28.21|24.85|28.21|24.85|28.14|24.78|0
1647410390000|2022-03-16 05:59:50|28.24|24.88|28.27|24.91|28.27|24.91|28.24|24.88|0
1647410400000|2022-03-16 06:00:00|28.29|24.93|28.17|24.81|28.29|24.93|28.14|24.78|0
1647410410000|2022-03-16 06:00:10|28.15|24.79|28.14|24.78|28.15|24.79|28.12|24.76|0
1647410420000|2022-03-16 06:00:20|28.17|24.81|28.17|24.81|28.17|24.81|28.17|24.81|0
1647410430000|2022-03-16 06:00:30|28.2|24.84|28.17|24.81|28.2|24.84|28.17|24.81|0
1647410440000|2022-03-16 06:00:40|28.22|24.86|28.17|24.81|28.22|24.86|28.17|24.81|0
1647410450000|2022-03-16 06:00:50|28.2|24.84|28.2|24.84|28.24|24.88|28.2|24.84|0
1647410460000|2022-03-16 06:01:00|28.24|24.88|28.22|24.86|28.24|24.88|28.2|24.84|0
1647410470000|2022-03-16 06:01:10|28.2|24.84|28.26|24.9|28.26|24.9|28.2|24.84|0
1647410480000|2022-03-16 06:01:20|28.24|24.88|28.19|24.83|28.24|24.88|28.19|24.83|0
1647410490000|2022-03-16 06:01:30|28.2|24.84|28.22|24.86|28.27|24.91|28.2|24.84|0
1647410500000|2022-03-16 06:01:40|28.17|24.81|28.27|24.91|28.27|24.91|28.17|24.81|0
1647410510000|2022-03-16 06:01:50|28.31|24.95|28.2|24.84|28.31|24.95|28.2|24.84|0
1647410520000|2022-03-16 06:02:00|28.24|24.88|28.24|24.88|28.27|24.91|28.24|24.88|0
1647410530000|2022-03-16 06:02:10|28.17|24.81|28.24|24.88|28.24|24.88|28.14|24.78|0
1647410540000|2022-03-16 06:02:20|28.29|24.93|28.29|24.93|28.29|24.93|28.29|24.93|0
1647410550000|2022-03-16 06:02:30|28.27|24.91|28.31|24.95|28.31|24.95|28.27|24.91|0
1647410570000|2022-03-16 06:02:50|28.27|24.91|28.34|24.98|28.34|24.98|28.27|24.91|0
1647410580000|2022-03-16 06:03:00|28.36|25|28.24|24.88|28.36|25|28.24|24.88|0
1647410590000|2022-03-16 06:03:10|28.2|24.84|28.24|24.88|28.24|24.88|28.17|24.81|0
1647410600000|2022-03-16 06:03:20|28.19|24.83|28.1|24.74|28.2|24.84|28.1|24.74|0
1647410610000|2022-03-16 06:03:30|28.14|24.78|28.14|24.78|28.14|24.78|28.1|24.74|0
1647410630000|2022-03-16 06:03:50|28.1|24.74|28.1|24.74|28.14|24.78|28.1|24.74|0
1647410640000|2022-03-16 06:04:00|28.14|24.78|28.17|24.81|28.2|24.84|28.14|24.78|0
1647410650000|2022-03-16 06:04:10|28.22|24.86|28.2|24.84|28.24|24.88|28.2|24.84|0
1647410660000|2022-03-16 06:04:20|28.27|24.91|28.24|24.88|28.27|24.91|28.22|24.86|0
1647410670000|2022-03-16 06:04:30|28.22|24.86|28.24|24.88|28.24|24.88|28.22|24.86|0
1647410680000|2022-03-16 06:04:40|28.27|24.91|28.31|24.95|28.31|24.95|28.25|24.89|0
1647410690000|2022-03-16 06:04:50|28.37|25.01|28.37|25.01|28.37|25.01|28.37|25.01|0
1647410700000|2022-03-16 06:05:00|28.34|24.98|28.31|24.95|28.34|24.98|28.27|24.91|0
1647410710000|2022-03-16 06:05:10|28.32|24.96|28.34|24.98|28.34|24.98|28.31|24.95|0
1647410720000|2022-03-16 06:05:20|28.32|24.96|28.34|24.98|28.37|25.01|28.32|24.96|0
1647410730000|2022-03-16 06:05:30|28.37|25.01|28.41|25.05|28.41|25.05|28.37|25.01|0
1647410740000|2022-03-16 06:05:40|28.39|25.03|28.41|25.05|28.41|25.05|28.37|25.01|0
1647410750000|2022-03-16 06:05:50|28.37|25.01|28.34|24.98|28.37|25.01|28.34|24.98|0
1647410760000|2022-03-16 06:06:00|28.37|25.01|28.37|25.01|28.37|25.01|28.34|24.98|0
1647410770000|2022-03-16 06:06:10|28.41|25.05|28.53|25.17|28.53|25.17|28.41|25.05|0
1647410780000|2022-03-16 06:06:20|28.61|25.25|28.58|25.22|28.61|25.25|28.58|25.22|0
1647410790000|2022-03-16 06:06:30|28.55|25.19|28.53|25.17|28.55|25.19|28.51|25.15|0
1647410800000|2022-03-16 06:06:40|28.48|25.12|28.48|25.12|28.48|25.12|28.48|25.12|0
1647410810000|2022-03-16 06:06:50|28.44|25.08|28.34|24.98|28.44|25.08|28.31|24.95|0
1647410820000|2022-03-16 06:07:00|28.29|24.93|28.34|24.98|28.36|25|28.29|24.93|0
1647410830000|2022-03-16 06:07:10|28.37|25.01|28.41|25.05|28.41|25.05|28.37|25.01|0
1647410840000|2022-03-16 06:07:20|28.42|25.06|28.65|25.29|28.65|25.29|28.42|25.06|0
1647410850000|2022-03-16 06:07:30|28.67|25.31|28.51|25.15|28.67|25.31|28.51|25.15|0
1647410860000|2022-03-16 06:07:40|28.55|25.19|28.55|25.19|28.61|25.25|28.55|25.19|0
1647410870000|2022-03-16 06:07:50|28.6|25.24|28.61|25.25|28.61|25.25|28.6|25.24|0
1647410880000|2022-03-16 06:08:00|28.58|25.22|28.46|25.1|28.58|25.22|28.46|25.1|0
1647410890000|2022-03-16 06:08:10|28.39|25.03|28.41|25.05|28.41|25.05|28.39|25.03|0
1647410900000|2022-03-16 06:08:20|28.37|25.01|28.3|24.94|28.37|25.01|28.3|24.94|0
1647410910000|2022-03-16 06:08:30|28.32|24.96|28.24|24.88|28.32|24.96|28.24|24.88|0
1647410920000|2022-03-16 06:08:40|28.22|24.86|28.24|24.88|28.24|24.88|28.22|24.86|0
1647410930000|2022-03-16 06:08:50|28.27|24.91|28.25|24.89|28.27|24.91|28.25|24.89|0
1647410940000|2022-03-16 06:09:00|28.24|24.88|28.24|24.88|28.24|24.88|28.24|24.88|0
1647410950000|2022-03-16 06:09:10|28.2|24.84|28.13|24.77|28.2|24.84|28.13|24.77|0
1647410960000|2022-03-16 06:09:20|28.1|24.74|28.24|24.88|28.24|24.88|28.1|24.74|0
1647410970000|2022-03-16 06:09:30|28.22|24.86|28.22|24.86|28.22|24.86|28.22|24.86|0
1647410980000|2022-03-16 06:09:40|28.2|24.84|28.24|24.88|28.24|24.88|28.2|24.84|0
1647410990000|2022-03-16 06:09:50|28.37|25.01|28.41|25.05|28.41|25.05|28.37|25.01|0
1647411000000|2022-03-16 06:10:00|28.37|25.01|28.32|24.96|28.44|25.08|28.32|24.96|0
1647411010000|2022-03-16 06:10:10|28.3|24.94|28.41|25.05|28.41|25.05|28.3|24.94|0
1647411020000|2022-03-16 06:10:20|28.34|24.98|28.34|24.98|28.34|24.98|28.32|24.96|0
1647411030000|2022-03-16 06:10:30|28.37|25.01|28.3|24.94|28.37|25.01|28.3|24.94|0
1647411040000|2022-03-16 06:10:40|28.34|24.98|28.32|24.96|28.34|24.98|28.3|24.94|0
1647411050000|2022-03-16 06:10:50|28.3|24.94|28.34|24.98|28.37|25.01|28.3|24.94|0
1647411070000|2022-03-16 06:11:10|28.32|24.96|28.35|24.99|28.35|24.99|28.32|24.96|0
1647411080000|2022-03-16 06:11:20|28.37|25.01|28.35|24.99|28.37|25.01|28.35|24.99|0
1647411090000|2022-03-16 06:11:30|28.37|25.01|28.44|25.08|28.44|25.08|28.37|25.01|0
1647411100000|2022-03-16 06:11:40|28.42|25.06|28.41|25.05|28.44|25.08|28.41|25.05|0
1647411110000|2022-03-16 06:11:50|28.44|25.08|28.44|25.08|28.44|25.08|28.42|25.06|0
1647411120000|2022-03-16 06:12:00|28.41|25.05|28.34|24.98|28.41|25.05|28.34|24.98|0
1647411130000|2022-03-16 06:12:10|28.39|25.03|28.3|24.94|28.41|25.05|28.3|24.94|0
1647411140000|2022-03-16 06:12:20|28.37|25.01|28.51|25.15|28.51|25.15|28.37|25.01|0
1647411150000|2022-03-16 06:12:30|28.44|25.08|28.63|25.27|28.63|25.27|28.44|25.08|0
1647411160000|2022-03-16 06:12:40|28.65|25.29|28.65|25.29|28.68|25.32|28.65|25.29|0
1647411170000|2022-03-16 06:12:50|28.66|25.3|28.65|25.29|28.66|25.3|28.65|25.29|0
1647411180000|2022-03-16 06:13:00|28.66|25.3|28.54|25.18|28.66|25.3|28.54|25.18|0
1647411190000|2022-03-16 06:13:10|28.44|25.08|28.41|25.05|28.44|25.08|28.41|25.05|0
1647411200000|2022-03-16 06:13:20|28.39|25.03|28.37|25.01|28.39|25.03|28.37|25.01|0
1647411210000|2022-03-16 06:13:30|28.41|25.05|28.41|25.05|28.41|25.05|28.37|25.01|0
1647411220000|2022-03-16 06:13:40|28.42|25.06|28.37|25.01|28.42|25.06|28.37|25.01|0
1647411230000|2022-03-16 06:13:50|28.44|25.08|28.54|25.18|28.54|25.18|28.44|25.08|0
1647411240000|2022-03-16 06:14:00|28.59|25.23|28.53|25.17|28.59|25.23|28.53|25.17|0
1647411250000|2022-03-16 06:14:10|28.54|25.18|28.56|25.2|28.56|25.2|28.53|25.17|0
1647411260000|2022-03-16 06:14:20|28.54|25.18|28.54|25.18|28.54|25.18|28.54|25.18|0
1647411270000|2022-03-16 06:14:30|28.58|25.22|28.61|25.25|28.63|25.27|28.58|25.22|0
1647411280000|2022-03-16 06:14:40|28.59|25.23|28.61|25.25|28.61|25.25|28.58|25.22|0
1647411290000|2022-03-16 06:14:50|28.58|25.22|28.53|25.17|28.58|25.22|28.53|25.17|0
1647411300000|2022-03-16 06:15:00|28.49|25.13|28.51|25.15|28.56|25.2|28.49|25.13|0
1647411310000|2022-03-16 06:15:10|28.49|25.13|28.46|25.1|28.49|25.13|28.46|25.1|0
1647411320000|2022-03-16 06:15:20|28.51|25.15|28.56|25.2|28.56|25.2|28.51|25.15|0
1647411330000|2022-03-16 06:15:30|28.58|25.22|28.49|25.13|28.58|25.22|28.49|25.13|0
1647411340000|2022-03-16 06:15:40|28.41|25.05|28.41|25.05|28.42|25.06|28.41|25.05|0
1647411350000|2022-03-16 06:15:50|28.46|25.1|28.47|25.11|28.47|25.11|28.44|25.08|0
1647411360000|2022-03-16 06:16:00|28.49|25.13|28.47|25.11|28.49|25.13|28.46|25.1|0
1647411370000|2022-03-16 06:16:10|28.44|25.08|28.47|25.11|28.47|25.11|28.44|25.08|0
1647411380000|2022-03-16 06:16:20|28.61|25.25|28.66|25.3|28.66|25.3|28.61|25.25|0
1647411390000|2022-03-16 06:16:30|28.68|25.32|28.66|25.3|28.68|25.32|28.65|25.29|0
1647411400000|2022-03-16 06:16:40|28.68|25.32|28.68|25.32|28.7|25.34|28.68|25.32|0
1647411410000|2022-03-16 06:16:50|28.72|25.36|28.72|25.36|28.72|25.36|28.7|25.34|0
1647411420000|2022-03-16 06:17:00|28.75|25.39|28.84|25.48|28.85|25.49|28.75|25.39|0
1647411430000|2022-03-16 06:17:10|28.89|25.53|29.06|25.7|29.06|25.7|28.89|25.53|0
1647411440000|2022-03-16 06:17:20|29.08|25.72|29.1|25.74|29.1|25.74|29.06|25.7|0
1647411450000|2022-03-16 06:17:30|29.06|25.7|28.92|25.56|29.06|25.7|28.92|25.56|0
1647411460000|2022-03-16 06:17:40|28.94|25.58|28.92|25.56|28.94|25.58|28.89|25.53|0
1647411470000|2022-03-16 06:17:50|28.89|25.53|28.89|25.53|28.92|25.56|28.89|25.53|0
1647411480000|2022-03-16 06:18:00|28.85|25.49|28.89|25.53|28.89|25.53|28.85|25.49|0
1647411490000|2022-03-16 06:18:10|28.99|25.63|28.96|25.6|29.06|25.7|28.96|25.6|0
1647411500000|2022-03-16 06:18:20|29.01|25.65|28.99|25.63|29.01|25.65|28.96|25.6|0
1647411510000|2022-03-16 06:18:30|28.96|25.6|28.99|25.63|28.99|25.63|28.96|25.6|0
1647411520000|2022-03-16 06:18:40|29.03|25.67|28.92|25.56|29.03|25.67|28.92|25.56|0
1647411530000|2022-03-16 06:18:50|28.96|25.6|28.92|25.56|28.97|25.61|28.92|25.56|0
1647411540000|2022-03-16 06:19:00|28.94|25.58|28.96|25.6|28.96|25.6|28.94|25.58|0
1647411550000|2022-03-16 06:19:10|28.97|25.61|28.97|25.61|28.99|25.63|28.97|25.61|0
1647411560000|2022-03-16 06:19:20|28.96|25.6|29.04|25.68|29.04|25.68|28.96|25.6|0
1647411570000|2022-03-16 06:19:30|29.06|25.7|29.06|25.7|29.06|25.7|29.06|25.7|0
1647411580000|2022-03-16 06:19:40|29.03|25.67|29.03|25.67|29.03|25.67|29.03|25.67|0
1647411590000|2022-03-16 06:19:50|29.04|25.68|29.08|25.72|29.1|25.74|29.04|25.68|0
1647411600000|2022-03-16 06:20:00|29.1|25.74|28.96|25.6|29.1|25.74|28.96|25.6|0
1647411610000|2022-03-16 06:20:10|28.97|25.61|29.01|25.65|29.01|25.65|28.96|25.6|0
1647411620000|2022-03-16 06:20:20|29.06|25.7|29.06|25.7|29.06|25.7|29.06|25.7|0
1647411630000|2022-03-16 06:20:30|29.04|25.68|29.06|25.7|29.06|25.7|29.04|25.68|0
1647411640000|2022-03-16 06:20:40|29.03|25.67|28.94|25.58|29.03|25.67|28.94|25.58|0
1647411650000|2022-03-16 06:20:50|28.9|25.54|28.92|25.56|28.92|25.56|28.9|25.54|0
1647411660000|2022-03-16 06:21:00|28.94|25.58|28.92|25.56|28.94|25.58|28.89|25.53|0
1647411670000|2022-03-16 06:21:10|28.9|25.54|28.89|25.53|28.9|25.54|28.89|25.53|0
1647411680000|2022-03-16 06:21:20|28.85|25.49|28.89|25.53|28.9|25.54|28.85|25.49|0
1647411690000|2022-03-16 06:21:30|28.92|25.56|28.96|25.6|28.96|25.6|28.89|25.53|0
1647411700000|2022-03-16 06:21:40|28.92|25.56|28.89|25.53|28.94|25.58|28.89|25.53|0
1647411710000|2022-03-16 06:21:50|28.92|25.56|28.92|25.56|28.92|25.56|28.9|25.54|0
1647411720000|2022-03-16 06:22:00|28.89|25.53|28.92|25.56|28.94|25.58|28.89|25.53|0
1647411730000|2022-03-16 06:22:10|28.94|25.58|28.96|25.6|28.96|25.6|28.94|25.58|0
1647411740000|2022-03-16 06:22:20|28.9|25.54|28.92|25.56|28.92|25.56|28.9|25.54|0
1647411750000|2022-03-16 06:22:30|28.94|25.58|28.94|25.58|28.96|25.6|28.92|25.56|0
1647411760000|2022-03-16 06:22:40|28.9|25.54|28.78|25.42|28.9|25.54|28.78|25.42|0
1647411770000|2022-03-16 06:22:50|28.75|25.39|28.78|25.42|28.78|25.42|28.75|25.39|0
1647411780000|2022-03-16 06:23:00|28.85|25.49|28.78|25.42|28.89|25.53|28.78|25.42|0
1647411790000|2022-03-16 06:23:10|28.8|25.44|28.83|25.47|28.83|25.47|28.78|25.42|0
1647411800000|2022-03-16 06:23:20|28.85|25.49|28.89|25.53|28.89|25.53|28.85|25.49|0
1647411810000|2022-03-16 06:23:30|28.9|25.54|28.96|25.6|28.99|25.63|28.9|25.54|0
1647411820000|2022-03-16 06:23:40|28.92|25.56|28.89|25.53|28.92|25.56|28.89|25.53|0
1647411830000|2022-03-16 06:23:50|28.9|25.54|28.89|25.53|28.9|25.54|28.89|25.53|0
1647411840000|2022-03-16 06:24:00|28.9|25.54|28.89|25.53|28.92|25.56|28.87|25.51|0
1647411850000|2022-03-16 06:24:10|28.9|25.54|28.97|25.61|28.97|25.61|28.9|25.54|0
1647411860000|2022-03-16 06:24:20|29.03|25.67|29.04|25.68|29.06|25.7|29.03|25.67|0
1647411870000|2022-03-16 06:24:30|29.03|25.67|29.08|25.72|29.08|25.72|29.03|25.67|0
1647411880000|2022-03-16 06:24:40|29.06|25.7|29.11|25.75|29.13|25.77|29.06|25.7|0
1647411890000|2022-03-16 06:24:50|29.08|25.72|29.06|25.7|29.1|25.74|29.06|25.7|0
1647411900000|2022-03-16 06:25:00|29.08|25.72|29.06|25.7|29.08|25.72|29.03|25.67|0
1647411910000|2022-03-16 06:25:10|29.08|25.72|29.06|25.7|29.08|25.72|29.06|25.7|0
1647411920000|2022-03-16 06:25:20|29.03|25.67|28.99|25.63|29.03|25.67|28.97|25.61|0
1647411930000|2022-03-16 06:25:30|28.97|25.61|28.9|25.54|28.97|25.61|28.9|25.54|0
1647411940000|2022-03-16 06:25:40|28.89|25.53|28.85|25.49|28.89|25.53|28.85|25.49|0
1647411950000|2022-03-16 06:25:50|28.92|25.56|28.87|25.51|28.92|25.56|28.87|25.51|0
1647411960000|2022-03-16 06:26:00|28.82|25.46|28.85|25.49|28.85|25.49|28.8|25.44|0
1647411970000|2022-03-16 06:26:10|28.89|25.53|28.85|25.49|28.89|25.53|28.83|25.47|0
1647411980000|2022-03-16 06:26:20|28.89|25.53|28.85|25.49|28.89|25.53|28.85|25.49|0
1647411990000|2022-03-16 06:26:30|28.82|25.46|28.85|25.49|28.87|25.51|28.82|25.46|0
1647412000000|2022-03-16 06:26:40|28.87|25.51|28.89|25.53|28.89|25.53|28.87|25.51|0
1647412010000|2022-03-16 06:26:50|28.92|25.56|28.9|25.54|28.92|25.56|28.9|25.54|0
1647412020000|2022-03-16 06:27:00|28.92|25.56|28.96|25.6|28.96|25.6|28.9|25.54|0
1647412030000|2022-03-16 06:27:10|28.89|25.53|28.83|25.47|28.89|25.53|28.83|25.47|0
1647412040000|2022-03-16 06:27:20|28.85|25.49|28.85|25.49|28.85|25.49|28.85|25.49|0
1647412050000|2022-03-16 06:27:30|28.82|25.46|28.85|25.49|28.85|25.49|28.82|25.46|0
1647412070000|2022-03-16 06:27:50|28.87|25.51|28.85|25.49|28.87|25.51|28.85|25.49|0
1647412080000|2022-03-16 06:28:00|28.82|25.46|28.87|25.51|28.87|25.51|28.78|25.42|0
1647412090000|2022-03-16 06:28:10|28.85|25.49|28.92|25.56|28.92|25.56|28.85|25.49|0
1647412100000|2022-03-16 06:28:20|28.88|25.52|28.82|25.46|28.88|25.52|28.82|25.46|0
1647412110000|2022-03-16 06:28:30|28.78|25.42|28.78|25.42|28.78|25.42|28.76|25.4|0
1647412120000|2022-03-16 06:28:40|28.75|25.39|28.66|25.3|28.75|25.39|28.66|25.3|0
1647412130000|2022-03-16 06:28:50|28.68|25.32|28.68|25.32|28.71|25.35|28.68|25.32|0
1647412140000|2022-03-16 06:29:00|28.69|25.33|28.69|25.33|28.69|25.33|28.68|25.32|0
1647412150000|2022-03-16 06:29:10|28.75|25.39|28.8|25.44|28.8|25.44|28.75|25.39|0
1647412160000|2022-03-16 06:29:20|28.82|25.46|28.78|25.42|28.82|25.46|28.76|25.4|0
1647412170000|2022-03-16 06:29:30|28.73|25.37|28.78|25.42|28.78|25.42|28.71|25.35|0
1647412180000|2022-03-16 06:29:40|28.75|25.39|28.75|25.39|28.75|25.39|28.75|25.39|0
1647412190000|2022-03-16 06:29:50|28.73|25.37|28.75|25.39|28.75|25.39|28.71|25.35|0
1647412200000|2022-03-16 06:30:00|28.71|25.35|28.69|25.33|28.71|25.35|28.64|25.28|0
1647412210000|2022-03-16 06:30:10|28.61|25.25|28.61|25.25|28.64|25.28|28.61|25.25|0
1647412220000|2022-03-16 06:30:20|28.69|25.33|28.64|25.28|28.69|25.33|28.64|25.28|0
1647412230000|2022-03-16 06:30:30|28.66|25.3|28.61|25.25|28.66|25.3|28.55|25.19|0
1647412240000|2022-03-16 06:30:40|28.64|25.28|28.61|25.25|28.66|25.3|28.61|25.25|0
1647412250000|2022-03-16 06:30:50|28.64|25.28|28.64|25.28|28.64|25.28|28.61|25.25|0
1647412260000|2022-03-16 06:31:00|28.62|25.26|28.59|25.23|28.64|25.28|28.59|25.23|0
1647412270000|2022-03-16 06:31:10|28.66|25.3|28.64|25.28|28.66|25.3|28.62|25.26|0
1647412280000|2022-03-16 06:31:20|28.61|25.25|28.61|25.25|28.61|25.25|28.61|25.25|0
1647412290000|2022-03-16 06:31:30|28.62|25.26|28.64|25.28|28.64|25.28|28.61|25.25|0
1647412300000|2022-03-16 06:31:40|28.62|25.26|28.71|25.35|28.71|25.35|28.62|25.26|0
1647412310000|2022-03-16 06:31:50|28.74|25.38|28.68|25.32|28.74|25.38|28.68|25.32|0
1647412320000|2022-03-16 06:32:00|28.71|25.35|28.64|25.28|28.71|25.35|28.64|25.28|0
1647412330000|2022-03-16 06:32:10|28.62|25.26|28.68|25.32|28.68|25.32|28.54|25.18|0
1647412340000|2022-03-16 06:32:20|28.71|25.35|28.88|25.52|28.92|25.56|28.71|25.35|0
1647412350000|2022-03-16 06:32:30|28.92|25.56|28.92|25.56|28.95|25.59|28.92|25.56|0
1647412360000|2022-03-16 06:32:40|28.99|25.63|29.02|25.66|29.02|25.66|28.95|25.59|0
1647412370000|2022-03-16 06:32:50|28.97|25.61|28.99|25.63|28.99|25.63|28.95|25.59|0
1647412380000|2022-03-16 06:33:00|29|25.64|28.95|25.59|29.02|25.66|28.92|25.56|0
1647412390000|2022-03-16 06:33:10|28.99|25.63|29.06|25.7|29.06|25.7|28.99|25.63|0
1647412400000|2022-03-16 06:33:20|29.07|25.71|29.2|25.84|29.2|25.84|29.07|25.71|0
1647412410000|2022-03-16 06:33:30|29.18|25.82|29.13|25.77|29.2|25.84|29.13|25.77|0
1647412420000|2022-03-16 06:33:40|29.14|25.78|29.18|25.82|29.18|25.82|29.14|25.78|0
1647412430000|2022-03-16 06:33:50|29.13|25.77|29.25|25.89|29.27|25.91|29.13|25.77|0
1647412440000|2022-03-16 06:34:00|29.23|25.87|29.16|25.8|29.23|25.87|29.16|25.8|0
1647412450000|2022-03-16 06:34:10|29.2|25.84|29.2|25.84|29.2|25.84|29.13|25.77|0
1647412460000|2022-03-16 06:34:20|29.18|25.82|29.13|25.77|29.18|25.82|29.13|25.77|0
1647412470000|2022-03-16 06:34:30|29.16|25.8|29.13|25.77|29.16|25.8|29.13|25.77|0
1647412480000|2022-03-16 06:34:40|29.09|25.73|29.14|25.78|29.14|25.78|29.09|25.73|0
1647412490000|2022-03-16 06:34:50|29.16|25.8|29.06|25.7|29.16|25.8|29.06|25.7|0
1647412500000|2022-03-16 06:35:00|29.04|25.68|29.04|25.68|29.04|25.68|29.04|25.68|0
1647412510000|2022-03-16 06:35:10|29.02|25.66|29.02|25.66|29.06|25.7|29.02|25.66|0
1647412520000|2022-03-16 06:35:20|28.95|25.59|28.95|25.59|28.99|25.63|28.95|25.59|0
1647412530000|2022-03-16 06:35:30|28.92|25.56|28.99|25.63|28.99|25.63|28.92|25.56|0
1647412540000|2022-03-16 06:35:40|29.06|25.7|29.23|25.87|29.23|25.87|29.06|25.7|0
1647412550000|2022-03-16 06:35:50|29.21|25.85|29.09|25.73|29.21|25.85|29.09|25.73|0
1647412560000|2022-03-16 06:36:00|29.06|25.7|29.02|25.66|29.06|25.7|28.99|25.63|0
1647412570000|2022-03-16 06:36:10|28.99|25.63|29.02|25.66|29.02|25.66|28.97|25.61|0
1647412580000|2022-03-16 06:36:20|29.06|25.7|29.06|25.7|29.06|25.7|29.02|25.66|0
1647412590000|2022-03-16 06:36:30|28.99|25.63|28.95|25.59|28.99|25.63|28.95|25.59|0
1647412600000|2022-03-16 06:36:40|29.02|25.66|28.99|25.63|29.02|25.66|28.99|25.63|0
1647412610000|2022-03-16 06:36:50|29.02|25.66|29.02|25.66|29.02|25.66|29|25.64|0
1647412620000|2022-03-16 06:37:00|29.06|25.7|29.06|25.7|29.06|25.7|29.06|25.7|0
1647412630000|2022-03-16 06:37:10|29.02|25.66|29.13|25.77|29.13|25.77|29.02|25.66|0
1647412640000|2022-03-16 06:37:20|29.09|25.73|29.06|25.7|29.09|25.73|29.06|25.7|0
1647412650000|2022-03-16 06:37:30|29.07|25.71|29.11|25.75|29.11|25.75|29.06|25.7|0
1647412660000|2022-03-16 06:37:40|29.13|25.77|29.02|25.66|29.13|25.77|29.02|25.66|0
1647412670000|2022-03-16 06:37:50|28.99|25.63|28.99|25.63|28.99|25.63|28.99|25.63|0
1647412680000|2022-03-16 06:38:00|29|25.64|28.95|25.59|29.02|25.66|28.95|25.59|0
1647412690000|2022-03-16 06:38:10|28.92|25.56|28.97|25.61|28.97|25.61|28.92|25.56|0
1647412700000|2022-03-16 06:38:20|28.99|25.63|28.92|25.56|28.99|25.63|28.92|25.56|0
1647412710000|2022-03-16 06:38:30|28.95|25.59|28.92|25.56|28.95|25.59|28.92|25.56|0
1647412740000|2022-03-16 06:39:00|28.85|25.49|28.85|25.49|28.86|25.5|28.85|25.49|0
1647412750000|2022-03-16 06:39:10|29.09|25.73|29.09|25.73|29.09|25.73|29.06|25.7|0
1647412760000|2022-03-16 06:39:20|29.06|25.7|29.09|25.73|29.09|25.73|29.06|25.7|0
1647412770000|2022-03-16 06:39:30|29.06|25.7|29.09|25.73|29.09|25.73|29.06|25.7|0
1647412780000|2022-03-16 06:39:40|29.23|25.87|29.21|25.85|29.23|25.87|29.21|25.85|0
1647412790000|2022-03-16 06:39:50|29.2|25.84|29.2|25.84|29.2|25.84|29.2|25.84|0
1647412800000|2022-03-16 06:40:00|29.18|25.82|29.13|25.77|29.18|25.82|29.13|25.77|0
1647412810000|2022-03-16 06:40:10|29.16|25.8|29.13|25.77|29.18|25.82|29.13|25.77|0
1647412820000|2022-03-16 06:40:20|29.09|25.73|29.13|25.77|29.13|25.77|29.09|25.73|0
1647412830000|2022-03-16 06:40:30|29.16|25.8|28.95|25.59|29.16|25.8|28.95|25.59|0
1647412840000|2022-03-16 06:40:40|28.99|25.63|28.81|25.45|28.99|25.63|28.81|25.45|0
1647412850000|2022-03-16 06:40:50|28.85|25.49|28.85|25.49|28.85|25.49|28.85|25.49|0
1647412860000|2022-03-16 06:41:00|28.88|25.52|28.95|25.59|28.95|25.59|28.88|25.52|0
1647412870000|2022-03-16 06:41:10|29|25.64|29.09|25.73|29.09|25.73|29|25.64|0
1647412880000|2022-03-16 06:41:20|29.11|25.75|29.18|25.82|29.18|25.82|29.11|25.75|0
1647412890000|2022-03-16 06:41:30|29.16|25.8|29.2|25.84|29.2|25.84|29.14|25.78|0
1647412900000|2022-03-16 06:41:40|29.16|25.8|29.18|25.82|29.2|25.84|29.16|25.8|0
1647412910000|2022-03-16 06:41:50|29.2|25.84|29.18|25.82|29.23|25.87|29.18|25.82|0
1647412920000|2022-03-16 06:42:00|29.16|25.8|29.12|25.76|29.18|25.82|29.12|25.76|0
1647412930000|2022-03-16 06:42:10|29.09|25.73|29.12|25.76|29.12|25.76|29.09|25.73|0
1647412940000|2022-03-16 06:42:20|29.14|25.78|29.11|25.75|29.14|25.78|29.11|25.75|0
1647412950000|2022-03-16 06:42:30|29.14|25.78|29.16|25.8|29.16|25.8|29.11|25.75|0
1647412960000|2022-03-16 06:42:40|29.18|25.82|29.23|25.87|29.23|25.87|29.18|25.82|0
1647412970000|2022-03-16 06:42:50|29.3|25.94|29.27|25.91|29.3|25.94|29.27|25.91|0
1647412980000|2022-03-16 06:43:00|29.32|25.96|29.34|25.98|29.34|25.98|29.3|25.94|0
1647412990000|2022-03-16 06:43:10|29.3|25.94|29.3|25.94|29.3|25.94|29.3|25.94|0
1647413000000|2022-03-16 06:43:20|29.34|25.98|29.34|25.98|29.34|25.98|29.32|25.96|0
1647413010000|2022-03-16 06:43:30|29.3|25.94|29.69|26.33|29.69|26.33|29.26|25.9|0
1647413020000|2022-03-16 06:43:40|29.62|26.26|29.69|26.33|29.69|26.33|29.62|26.26|0
1647413030000|2022-03-16 06:43:50|29.87|26.51|29.94|26.58|29.94|26.58|29.87|26.51|0
1647413040000|2022-03-16 06:44:00|29.9|26.54|29.87|26.51|29.9|26.54|29.87|26.51|0
1647413050000|2022-03-16 06:44:10|29.85|26.49|29.83|26.47|29.85|26.49|29.83|26.47|0
1647413060000|2022-03-16 06:44:20|29.76|26.4|29.69|26.33|29.76|26.4|29.69|26.33|0
1647413070000|2022-03-16 06:44:30|29.65|26.29|29.76|26.4|29.8|26.44|29.65|26.29|0
1647413080000|2022-03-16 06:44:40|29.81|26.45|29.8|26.44|29.81|26.45|29.8|26.44|0
1647413090000|2022-03-16 06:44:50|29.78|26.42|29.8|26.44|29.83|26.47|29.78|26.42|0
1647413100000|2022-03-16 06:45:00|29.78|26.42|29.74|26.38|29.78|26.42|29.72|26.36|0
1647413110000|2022-03-16 06:45:10|29.76|26.4|29.78|26.42|29.78|26.42|29.76|26.4|0
1647413120000|2022-03-16 06:45:20|29.74|26.38|29.83|26.47|29.83|26.47|29.74|26.38|0
1647413130000|2022-03-16 06:45:30|29.87|26.51|29.9|26.54|29.9|26.54|29.87|26.51|0
1647413140000|2022-03-16 06:45:40|29.94|26.58|29.88|26.52|29.94|26.58|29.88|26.52|0
1647413150000|2022-03-16 06:45:50|29.83|26.47|29.83|26.47|29.83|26.47|29.8|26.44|0
1647413160000|2022-03-16 06:46:00|29.87|26.51|29.87|26.51|29.87|26.51|29.87|26.51|0
1647413170000|2022-03-16 06:46:10|29.92|26.56|29.94|26.58|29.94|26.58|29.92|26.56|0
1647413180000|2022-03-16 06:46:20|29.97|26.61|29.94|26.58|29.97|26.61|29.94|26.58|0
1647413190000|2022-03-16 06:46:30|29.97|26.61|29.97|26.61|29.97|26.61|29.97|26.61|0
1647413200000|2022-03-16 06:46:40|29.96|26.6|29.9|26.54|29.96|26.6|29.9|26.54|0
1647413210000|2022-03-16 06:46:50|29.94|26.58|29.9|26.54|29.94|26.58|29.85|26.49|0
1647413220000|2022-03-16 06:47:00|29.92|26.56|29.96|26.6|29.96|26.6|29.9|26.54|0
1647413230000|2022-03-16 06:47:10|29.94|26.58|29.99|26.63|29.99|26.63|29.9|26.54|0
1647413240000|2022-03-16 06:47:20|30.03|26.67|29.97|26.61|30.03|26.67|29.97|26.61|0
1647413250000|2022-03-16 06:47:30|29.99|26.63|29.94|26.58|29.99|26.63|29.92|26.56|0
1647413260000|2022-03-16 06:47:40|29.9|26.54|29.97|26.61|29.97|26.61|29.9|26.54|0
1647413270000|2022-03-16 06:47:50|29.96|26.6|29.99|26.63|29.99|26.63|29.96|26.6|0
1647413280000|2022-03-16 06:48:00|29.96|26.6|29.94|26.58|30.08|26.72|29.94|26.58|0
1647413290000|2022-03-16 06:48:10|29.9|26.54|29.94|26.58|29.94|26.58|29.9|26.54|0
1647413300000|2022-03-16 06:48:20|29.9|26.54|29.94|26.58|29.94|26.58|29.9|26.54|0
1647413310000|2022-03-16 06:48:30|29.87|26.51|29.97|26.61|29.97|26.61|29.87|26.51|0
1647413320000|2022-03-16 06:48:40|30.01|26.65|30.05|26.69|30.05|26.69|30.01|26.65|0
1647413330000|2022-03-16 06:48:50|30.01|26.65|30.01|26.65|30.01|26.65|30.01|26.65|0
1647413340000|2022-03-16 06:49:00|30.05|26.69|29.94|26.58|30.05|26.69|29.94|26.58|0
1647413350000|2022-03-16 06:49:10|29.9|26.54|29.9|26.54|29.9|26.54|29.87|26.51|0
1647413360000|2022-03-16 06:49:20|29.88|26.52|29.9|26.54|29.9|26.54|29.83|26.47|0
1647413370000|2022-03-16 06:49:30|29.92|26.56|30.1|26.74|30.1|26.74|29.92|26.56|0
1647413380000|2022-03-16 06:49:40|30.24|26.88|30.3|26.94|30.3|26.94|30.24|26.88|0
1647413390000|2022-03-16 06:49:50|30.35|26.99|30.3|26.94|30.35|26.99|30.3|26.94|0
1647413400000|2022-03-16 06:50:00|30.33|26.97|30.23|26.87|30.33|26.97|30.23|26.87|0
1647413410000|2022-03-16 06:50:10|30.15|26.79|30.19|26.83|30.19|26.83|30.15|26.79|0
1647413420000|2022-03-16 06:50:20|30.23|26.87|30.15|26.79|30.23|26.87|30.15|26.79|0
1647413430000|2022-03-16 06:50:30|30.12|26.76|29.87|26.51|30.12|26.76|29.87|26.51|0
1647413440000|2022-03-16 06:50:40|29.83|26.47|29.81|26.45|29.83|26.47|29.81|26.45|0
1647413450000|2022-03-16 06:50:50|29.83|26.47|29.76|26.4|29.83|26.47|29.76|26.4|0
1647413470000|2022-03-16 06:51:10|29.72|26.36|29.62|26.26|29.72|26.36|29.62|26.26|0
1647413480000|2022-03-16 06:51:20|29.58|26.22|29.58|26.22|29.58|26.22|29.58|26.22|0
1647413490000|2022-03-16 06:51:30|29.54|26.18|29.58|26.22|29.58|26.22|29.54|26.18|0
1647413500000|2022-03-16 06:51:40|29.54|26.18|29.47|26.11|29.54|26.18|29.47|26.11|0
1647413510000|2022-03-16 06:51:50|29.51|26.15|29.62|26.26|29.62|26.26|29.51|26.15|0
1647413520000|2022-03-16 06:52:00|29.65|26.29|29.62|26.26|29.69|26.33|29.58|26.22|0
1647413530000|2022-03-16 06:52:10|29.58|26.22|29.65|26.29|29.69|26.33|29.58|26.22|0
1647413540000|2022-03-16 06:52:20|29.69|26.33|29.62|26.26|29.69|26.33|29.62|26.26|0
1647413550000|2022-03-16 06:52:30|29.58|26.22|29.65|26.29|29.65|26.29|29.58|26.22|0
1647413560000|2022-03-16 06:52:40|29.62|26.26|29.65|26.29|29.65|26.29|29.58|26.22|0
1647413570000|2022-03-16 06:52:50|29.67|26.31|29.72|26.36|29.72|26.36|29.67|26.31|0
1647413580000|2022-03-16 06:53:00|29.69|26.33|29.69|26.33|29.72|26.36|29.67|26.31|0
1647413600000|2022-03-16 06:53:20|29.72|26.36|29.69|26.33|29.72|26.36|29.69|26.33|0
1647413610000|2022-03-16 06:53:30|29.72|26.36|29.9|26.54|29.9|26.54|29.72|26.36|0
1647413620000|2022-03-16 06:53:40|29.94|26.58|29.94|26.58|29.94|26.58|29.92|26.56|0
1647413630000|2022-03-16 06:53:50|29.83|26.47|29.83|26.47|29.83|26.47|29.79|26.43|0
1647413640000|2022-03-16 06:54:00|29.86|26.5|30.01|26.65|30.01|26.65|29.86|26.5|0
1647413650000|2022-03-16 06:54:10|29.97|26.61|30.01|26.65|30.01|26.65|29.97|26.61|0
1647413660000|2022-03-16 06:54:20|30.04|26.68|30.19|26.83|30.19|26.83|30.01|26.65|0
1647413670000|2022-03-16 06:54:30|30.15|26.79|30.15|26.79|30.15|26.79|30.15|26.79|0
1647413680000|2022-03-16 06:54:40|30.19|26.83|30.15|26.79|30.19|26.83|30.15|26.79|0
1647413690000|2022-03-16 06:54:50|30.19|26.83|30.22|26.86|30.22|26.86|30.19|26.83|0
1647413700000|2022-03-16 06:55:00|30.19|26.83|30.15|26.79|30.19|26.83|30.13|26.77|0
1647413710000|2022-03-16 06:55:10|30.08|26.72|30.12|26.76|30.12|26.76|30.08|26.72|0
1647413720000|2022-03-16 06:55:20|30.1|26.74|30.08|26.72|30.12|26.76|30.08|26.72|0
1647413730000|2022-03-16 06:55:30|29.99|26.63|29.95|26.59|30.01|26.65|29.92|26.56|0
1647413740000|2022-03-16 06:55:40|29.94|26.58|29.9|26.54|29.94|26.58|29.9|26.54|0
1647413750000|2022-03-16 06:55:50|29.86|26.5|29.86|26.5|29.88|26.52|29.86|26.5|0
1647413760000|2022-03-16 06:56:00|29.85|26.49|29.83|26.47|29.86|26.5|29.83|26.47|0
1647413770000|2022-03-16 06:56:10|29.81|26.45|29.76|26.4|29.81|26.45|29.76|26.4|0
1647413780000|2022-03-16 06:56:20|29.77|26.41|29.76|26.4|29.77|26.41|29.76|26.4|0
1647413790000|2022-03-16 06:56:30|29.79|26.43|29.74|26.38|29.79|26.43|29.74|26.38|0
1647413800000|2022-03-16 06:56:40|29.72|26.36|29.76|26.4|29.76|26.4|29.72|26.36|0
1647413810000|2022-03-16 06:56:50|29.72|26.36|29.77|26.41|29.79|26.43|29.72|26.36|0
1647413820000|2022-03-16 06:57:00|29.76|26.4|29.79|26.43|29.79|26.43|29.72|26.36|0
1647413830000|2022-03-16 06:57:10|29.83|26.47|29.79|26.43|29.83|26.47|29.79|26.43|0
1647413840000|2022-03-16 06:57:20|29.81|26.45|29.81|26.45|29.81|26.45|29.79|26.43|0
1647413850000|2022-03-16 06:57:30|29.83|26.47|29.86|26.5|29.86|26.5|29.83|26.47|0
1647413860000|2022-03-16 06:57:40|29.9|26.54|29.9|26.54|29.9|26.54|29.88|26.52|0
1647413880000|2022-03-16 06:58:00|29.93|26.57|29.93|26.57|29.93|26.57|29.9|26.54|0
1647413890000|2022-03-16 06:58:10|29.97|26.61|30.11|26.75|30.11|26.75|29.97|26.61|0
1647413900000|2022-03-16 06:58:20|30.15|26.79|30.19|26.83|30.19|26.83|30.11|26.75|0
1647413910000|2022-03-16 06:58:30|30.22|26.86|30.2|26.84|30.22|26.86|30.2|26.84|0
1647413920000|2022-03-16 06:58:40|30.22|26.86|30.22|26.86|30.24|26.88|30.22|26.86|0
1647413930000|2022-03-16 06:58:50|30.19|26.83|30.22|26.86|30.22|26.86|30.19|26.83|0
1647413940000|2022-03-16 06:59:00|30.19|26.83|30.24|26.88|30.26|26.9|30.19|26.83|0
1647413950000|2022-03-16 06:59:10|30.22|26.86|30.29|26.93|30.29|26.93|30.22|26.86|0
1647413960000|2022-03-16 06:59:20|30.33|26.97|30.44|27.08|30.44|27.08|30.33|26.97|0
1647413970000|2022-03-16 06:59:30|30.4|27.04|30.38|27.02|30.4|27.04|30.37|27.01|0
1647413980000|2022-03-16 06:59:40|30.33|26.97|30.29|26.93|30.33|26.97|30.29|26.93|0
1647413990000|2022-03-16 06:59:50|30.31|26.95|30.4|27.04|30.4|27.04|30.29|26.93|0
1647414000000|2022-03-16 07:00:00|30.44|27.08|30.44|27.08|30.44|27.08|30.4|27.04|0
1647414010000|2022-03-16 07:00:10|30.26|26.9|30.42|27.06|30.42|27.06|30.26|26.9|0
1647414020000|2022-03-16 07:00:20|30.33|26.97|30.33|26.97|30.33|26.97|30.29|26.93|0
1647414030000|2022-03-16 07:00:30|30.31|26.95|30.19|26.83|30.31|26.95|30.19|26.83|0
1647414040000|2022-03-16 07:00:40|30.17|26.81|30.19|26.83|30.19|26.83|30.17|26.81|0
1647414050000|2022-03-16 07:00:50|30.17|26.81|30.26|26.9|30.26|26.9|30.17|26.81|0
1647414060000|2022-03-16 07:01:00|30.29|26.93|30.33|26.97|30.33|26.97|30.29|26.93|0
1647414070000|2022-03-16 07:01:10|30.04|26.68|30.04|26.68|30.04|26.68|30.04|26.68|0
1647414080000|2022-03-16 07:01:20|30.06|26.7|30.11|26.75|30.11|26.75|30.06|26.7|0
1647414090000|2022-03-16 07:01:30|30.08|26.72|30.15|26.79|30.15|26.79|30.08|26.72|0
1647414100000|2022-03-16 07:01:40|30.19|26.83|30.22|26.86|30.26|26.9|30.19|26.83|0
1647414110000|2022-03-16 07:01:50|30.24|26.88|30.22|26.86|30.24|26.88|30.22|26.86|0
1647414120000|2022-03-16 07:02:00|30.26|26.9|30.26|26.9|30.26|26.9|30.22|26.86|0
1647414130000|2022-03-16 07:02:10|30.22|26.86|30.15|26.79|30.22|26.86|30.15|26.79|0
1647414140000|2022-03-16 07:02:20|30.11|26.75|30.15|26.79|30.15|26.79|30.04|26.68|0
1647414150000|2022-03-16 07:02:30|30.11|26.75|30.19|26.83|30.19|26.83|30.11|26.75|0
1647414160000|2022-03-16 07:02:40|30.26|26.9|30.13|26.77|30.26|26.9|30.13|26.77|0
1647414170000|2022-03-16 07:02:50|30.17|26.81|30.19|26.83|30.2|26.84|30.17|26.81|0
1647414180000|2022-03-16 07:03:00|30.22|26.86|30.24|26.88|30.26|26.9|30.22|26.86|0
1647414190000|2022-03-16 07:03:10|30.22|26.86|30.22|26.86|30.22|26.86|30.18|26.82|0
1647414200000|2022-03-16 07:03:20|30.18|26.82|30.18|26.82|30.18|26.82|30.13|26.77|0
1647414210000|2022-03-16 07:03:30|30.15|26.79|30.11|26.75|30.17|26.81|30.11|26.75|0
1647414220000|2022-03-16 07:03:40|30.13|26.77|30.13|26.77|30.13|26.77|30.13|26.77|0
1647414230000|2022-03-16 07:03:50|30.15|26.79|30.15|26.79|30.15|26.79|30.13|26.77|0
1647414240000|2022-03-16 07:04:00|30.13|26.77|30.15|26.79|30.15|26.79|30.11|26.75|0
1647414250000|2022-03-16 07:04:10|30.11|26.75|30.18|26.82|30.18|26.82|30.11|26.75|0
1647414260000|2022-03-16 07:04:20|30.08|26.72|30.18|26.82|30.18|26.82|30.08|26.72|0
1647414270000|2022-03-16 07:04:30|30.15|26.79|30.13|26.77|30.15|26.79|30.11|26.75|0
1647414280000|2022-03-16 07:04:40|30.11|26.75|30.17|26.81|30.17|26.81|30.09|26.73|0
1647414290000|2022-03-16 07:04:50|30.18|26.82|30.15|26.79|30.18|26.82|30.11|26.75|0
1647414300000|2022-03-16 07:05:00|29.94|27.06|29.84|26.96|29.94|27.06|29.84|26.96|0
1647414310000|2022-03-16 07:05:10|29.8|26.92|29.82|26.94|29.84|26.96|29.8|26.92|0
1647414320000|2022-03-16 07:05:20|29.8|26.92|29.78|26.9|29.84|26.96|29.78|26.9|0
1647414330000|2022-03-16 07:05:30|29.76|26.88|29.76|26.88|29.78|26.9|29.75|26.87|0
1647414340000|2022-03-16 07:05:40|29.91|27.03|29.89|27.01|29.91|27.03|29.89|27.01|0
1647414350000|2022-03-16 07:05:50|29.91|27.03|30|27.12|30|27.12|29.91|27.03|0
1647414360000|2022-03-16 07:06:00|30.02|27.14|29.98|27.1|30.02|27.14|29.98|27.1|0
1647414370000|2022-03-16 07:06:10|30.12|27.24|30.42|27.54|30.42|27.54|30.12|27.24|0
1647414380000|2022-03-16 07:06:20|30.38|27.5|30.27|27.39|30.38|27.5|30.27|27.39|0
1647414390000|2022-03-16 07:06:30|30.31|27.43|30.02|27.14|30.31|27.43|30.02|27.14|0
1647414400000|2022-03-16 07:06:40|29.98|27.1|29.98|27.1|29.98|27.1|29.98|27.1|0
1647414410000|2022-03-16 07:06:50|29.91|27.03|29.94|27.06|29.94|27.06|29.91|27.03|0
1647414420000|2022-03-16 07:07:00|29.96|27.08|29.94|27.06|29.96|27.08|29.94|27.06|0
1647414430000|2022-03-16 07:07:10|29.91|27.03|29.91|27.03|29.91|27.03|29.87|26.99|0
1647414440000|2022-03-16 07:07:20|29.87|26.99|29.84|26.96|29.91|27.03|29.84|26.96|0
1647414450000|2022-03-16 07:07:30|29.94|27.06|30.05|27.17|30.05|27.17|29.91|27.03|0
1647414470000|2022-03-16 07:07:50|30.09|27.21|30.05|27.17|30.09|27.21|30.05|27.17|0
1647414480000|2022-03-16 07:08:00|30.09|27.21|30.09|27.21|30.09|27.21|30.05|27.17|0
1647414490000|2022-03-16 07:08:10|30.05|27.17|30.12|27.24|30.12|27.24|30.05|27.17|0
1647414500000|2022-03-16 07:08:20|30.09|27.21|30.25|27.37|30.25|27.37|30.09|27.21|0
1647414510000|2022-03-16 07:08:30|30.27|27.39|31.39|28.51|31.39|28.51|30.27|27.39|0
1647414520000|2022-03-16 07:08:40|31.35|28.47|30.19|27.31|31.35|28.47|30.19|27.31|0
1647414530000|2022-03-16 07:08:50|30.21|27.33|29.26|26.38|30.21|27.33|29.23|26.35|0
1647414540000|2022-03-16 07:09:00|29.25|26.37|29.26|26.38|29.3|26.42|29.25|26.37|0
1647414550000|2022-03-16 07:09:10|29.3|26.42|29.3|26.42|29.3|26.42|29.26|26.38|0
1647414560000|2022-03-16 07:09:20|29.26|26.38|29.3|26.42|29.3|26.42|29.26|26.38|0
1647414570000|2022-03-16 07:09:30|29.26|26.38|29.26|26.38|29.26|26.38|29.23|26.35|0
1647414580000|2022-03-16 07:09:40|29.3|26.42|29.23|26.35|29.3|26.42|29.23|26.35|0
1647414590000|2022-03-16 07:09:50|29.26|26.38|29.41|26.53|29.41|26.53|29.26|26.38|0
1647414600000|2022-03-16 07:10:00|29.44|26.56|29.59|26.71|29.59|26.71|29.44|26.56|0
1647414610000|2022-03-16 07:10:10|29.57|26.69|29.44|26.56|29.57|26.69|29.44|26.56|0
1647414620000|2022-03-16 07:10:20|29.41|26.53|29.48|26.6|29.48|26.6|29.41|26.53|0
1647414630000|2022-03-16 07:10:30|29.51|26.63|29.62|26.74|29.62|26.74|29.51|26.63|0
1647414640000|2022-03-16 07:10:40|29.66|26.78|29.8|26.92|29.8|26.92|29.66|26.78|0
1647414650000|2022-03-16 07:10:50|29.73|26.85|29.8|26.92|29.8|26.92|29.73|26.85|0
1647414660000|2022-03-16 07:11:00|29.77|26.89|29.77|26.89|29.8|26.92|29.77|26.89|0
1647414670000|2022-03-16 07:11:10|29.78|26.9|29.8|26.92|29.84|26.96|29.77|26.89|0
1647414680000|2022-03-16 07:11:20|29.82|26.94|29.88|27|29.88|27|29.82|26.94|0
1647414690000|2022-03-16 07:11:30|29.84|26.96|29.8|26.92|29.88|27|29.8|26.92|0
1647414700000|2022-03-16 07:11:40|29.84|26.96|29.8|26.92|29.88|27|29.8|26.92|0
1647414710000|2022-03-16 07:11:50|29.77|26.89|29.73|26.85|29.77|26.89|29.73|26.85|0
1647414720000|2022-03-16 07:12:00|29.77|26.89|29.78|26.9|29.8|26.92|29.77|26.89|0
1647414730000|2022-03-16 07:12:10|29.77|26.89|29.53|26.65|29.77|26.89|29.53|26.65|0
1647414740000|2022-03-16 07:12:20|29.51|26.63|29.57|26.69|29.57|26.69|29.51|26.63|0
1647414750000|2022-03-16 07:12:30|29.48|26.6|29.44|26.56|29.5|26.62|29.44|26.56|0
1647414760000|2022-03-16 07:12:40|29.41|26.53|29.34|26.46|29.41|26.53|29.34|26.46|0
1647414770000|2022-03-16 07:12:50|29.37|26.49|29.44|26.56|29.44|26.56|29.37|26.49|0
1647414780000|2022-03-16 07:13:00|29.41|26.53|29.39|26.51|29.41|26.53|29.37|26.49|0
1647414790000|2022-03-16 07:13:10|29.41|26.53|29.37|26.49|29.41|26.53|29.37|26.49|0
1647414800000|2022-03-16 07:13:20|29.39|26.51|29.41|26.53|29.41|26.53|29.33|26.45|0
1647414810000|2022-03-16 07:13:30|29.37|26.49|29.41|26.53|29.41|26.53|29.37|26.49|0
1647414820000|2022-03-16 07:13:40|29.44|26.56|29.55|26.67|29.55|26.67|29.44|26.56|0
1647414830000|2022-03-16 07:13:50|29.53|26.65|29.55|26.67|29.59|26.71|29.53|26.65|0
1647414840000|2022-03-16 07:14:00|29.51|26.63|29.64|26.76|29.66|26.78|29.51|26.63|0
1647414850000|2022-03-16 07:14:10|29.66|26.78|29.71|26.83|29.73|26.85|29.66|26.78|0
1647414860000|2022-03-16 07:14:20|29.77|26.89|29.78|26.9|29.8|26.92|29.77|26.89|0
1647414870000|2022-03-16 07:14:30|29.77|26.89|29.77|26.89|29.77|26.89|29.69|26.81|0
1647414880000|2022-03-16 07:14:40|29.73|26.85|29.8|26.92|29.8|26.92|29.73|26.85|0
1647414890000|2022-03-16 07:14:50|29.77|26.89|29.95|27.07|29.95|27.07|29.77|26.89|0
1647414900000|2022-03-16 07:15:00|29.91|27.03|29.77|26.89|29.91|27.03|29.77|26.89|0
1647414910000|2022-03-16 07:15:10|29.75|26.87|29.77|26.89|29.77|26.89|29.75|26.87|0
1647414920000|2022-03-16 07:15:20|29.75|26.87|29.71|26.83|29.77|26.89|29.71|26.83|0
1647414930000|2022-03-16 07:15:30|29.69|26.81|29.62|26.74|29.69|26.81|29.58|26.7|0
1647414940000|2022-03-16 07:15:40|29.66|26.78|29.66|26.78|29.66|26.78|29.62|26.74|0
1647414950000|2022-03-16 07:15:50|29.67|26.79|29.69|26.81|29.69|26.81|29.67|26.79|0
1647414960000|2022-03-16 07:16:00|29.73|26.85|29.82|26.94|29.82|26.94|29.69|26.81|0
1647414970000|2022-03-16 07:16:10|29.8|26.92|29.77|26.89|29.8|26.92|29.77|26.89|0
1647414980000|2022-03-16 07:16:20|29.78|26.9|29.76|26.88|29.78|26.9|29.75|26.87|0
1647414990000|2022-03-16 07:16:30|29.69|26.81|29.58|26.7|29.69|26.81|29.58|26.7|0
1647415000000|2022-03-16 07:16:40|29.51|26.63|29.55|26.67|29.55|26.67|29.51|26.63|0
1647415010000|2022-03-16 07:16:50|29.51|26.63|29.58|26.7|29.58|26.7|29.48|26.6|0
1647415020000|2022-03-16 07:17:00|29.66|26.78|29.66|26.78|29.66|26.78|29.64|26.76|0
1647415030000|2022-03-16 07:17:10|29.69|26.81|29.75|26.87|29.75|26.87|29.69|26.81|0
1647415040000|2022-03-16 07:17:20|29.73|26.85|29.73|26.85|29.76|26.88|29.73|26.85|0
1647415050000|2022-03-16 07:17:30|29.76|26.88|29.76|26.88|29.76|26.88|29.73|26.85|0
1647415060000|2022-03-16 07:17:40|29.84|26.96|29.8|26.92|29.84|26.96|29.8|26.92|0
1647415070000|2022-03-16 07:17:50|29.78|26.9|29.8|26.92|29.84|26.96|29.76|26.88|0
1647415080000|2022-03-16 07:18:00|29.78|26.9|29.76|26.88|29.78|26.9|29.76|26.88|0
1647415090000|2022-03-16 07:18:10|29.8|26.92|29.76|26.88|29.82|26.94|29.76|26.88|0
1647415100000|2022-03-16 07:18:20|29.75|26.87|29.69|26.81|29.75|26.87|29.69|26.81|0
1647415110000|2022-03-16 07:18:30|29.73|26.85|29.66|26.78|29.73|26.85|29.66|26.78|0
1647415120000|2022-03-16 07:18:40|29.67|26.79|29.66|26.78|29.67|26.79|29.66|26.78|0
1647415130000|2022-03-16 07:18:50|29.67|26.79|29.82|26.94|29.87|26.99|29.66|26.78|0
1647415140000|2022-03-16 07:19:00|29.8|26.92|29.76|26.88|29.84|26.96|29.76|26.88|0
1647415150000|2022-03-16 07:19:10|29.73|26.85|29.76|26.88|29.76|26.88|29.73|26.85|0
1647415160000|2022-03-16 07:19:20|29.75|26.87|29.75|26.87|29.75|26.87|29.73|26.85|0
1647415170000|2022-03-16 07:19:30|29.69|26.81|29.58|26.7|29.69|26.81|29.58|26.7|0
1647415180000|2022-03-16 07:19:40|29.55|26.67|29.48|26.6|29.55|26.67|29.48|26.6|0
1647415190000|2022-03-16 07:19:50|29.44|26.56|29.33|26.45|29.44|26.56|29.33|26.45|0
1647415200000|2022-03-16 07:20:00|29.35|26.47|29.48|26.6|29.48|26.6|29.35|26.47|0
1647415210000|2022-03-16 07:20:10|29.46|26.58|29.48|26.6|29.48|26.6|29.44|26.56|0
1647415220000|2022-03-16 07:20:20|29.39|26.51|29.3|26.42|29.39|26.51|29.3|26.42|0
1647415230000|2022-03-16 07:20:30|29.26|26.38|29.19|26.31|29.28|26.4|29.19|26.31|0
1647415240000|2022-03-16 07:20:40|29.23|26.35|29.26|26.38|29.26|26.38|29.23|26.35|0
1647415250000|2022-03-16 07:20:50|29.3|26.42|29.26|26.38|29.3|26.42|29.26|26.38|0
1647415260000|2022-03-16 07:21:00|29.3|26.42|29.3|26.42|29.37|26.49|29.3|26.42|0
1647415270000|2022-03-16 07:21:10|29.33|26.45|29.33|26.45|29.39|26.51|29.33|26.45|0
1647415280000|2022-03-16 07:21:20|29.3|26.42|29.26|26.38|29.3|26.42|29.26|26.38|0
1647415290000|2022-03-16 07:21:30|29.21|26.33|29.26|26.38|29.26|26.38|29.19|26.31|0
1647415300000|2022-03-16 07:21:40|29.28|26.4|29.35|26.47|29.35|26.47|29.28|26.4|0
1647415310000|2022-03-16 07:21:50|29.31|26.43|29.31|26.43|29.31|26.43|29.28|26.4|0
1647415320000|2022-03-16 07:22:00|29.3|26.42|29.4|26.52|29.4|26.52|29.3|26.42|0
1647415330000|2022-03-16 07:22:10|29.44|26.56|29.42|26.54|29.44|26.56|29.42|26.54|0
1647415340000|2022-03-16 07:22:20|29.4|26.52|29.28|26.4|29.4|26.52|29.28|26.4|0
1647415350000|2022-03-16 07:22:30|29.33|26.45|29.37|26.49|29.4|26.52|29.33|26.45|0
1647415360000|2022-03-16 07:22:40|29.33|26.45|29.33|26.45|29.4|26.52|29.33|26.45|0
1647415370000|2022-03-16 07:22:50|29.3|26.42|29.28|26.4|29.3|26.42|29.28|26.4|0
1647415380000|2022-03-16 07:23:00|29.3|26.42|29.24|26.36|29.33|26.45|29.19|26.31|0
1647415390000|2022-03-16 07:23:10|29.22|26.34|29.3|26.42|29.3|26.42|29.19|26.31|0
1647415400000|2022-03-16 07:23:20|29.26|26.38|29.22|26.34|29.26|26.38|29.22|26.34|0
1647415410000|2022-03-16 07:23:30|29.17|26.29|29.12|26.24|29.17|26.29|29.12|26.24|0
1647415420000|2022-03-16 07:23:40|29.08|26.2|29.05|26.17|29.08|26.2|29.05|26.17|0
1647415430000|2022-03-16 07:23:50|29.06|26.18|29.05|26.17|29.06|26.18|29.05|26.17|0
1647415440000|2022-03-16 07:24:00|29.03|26.15|29.08|26.2|29.08|26.2|29.03|26.15|0
1647415460000|2022-03-16 07:24:20|29.05|26.17|29.05|26.17|29.05|26.17|29.05|26.17|0
1647415470000|2022-03-16 07:24:30|29.06|26.18|29.06|26.18|29.06|26.18|29.05|26.17|0
1647415480000|2022-03-16 07:24:40|29.05|26.17|29.08|26.2|29.08|26.2|29.05|26.17|0
1647415490000|2022-03-16 07:24:50|29.01|26.13|28.98|26.1|29.01|26.13|28.94|26.06|0
1647415500000|2022-03-16 07:25:00|28.94|26.06|28.98|26.1|28.98|26.1|28.94|26.06|0
1647415510000|2022-03-16 07:25:10|28.94|26.06|28.94|26.06|28.98|26.1|28.94|26.06|0
1647415520000|2022-03-16 07:25:20|28.92|26.04|28.94|26.06|28.94|26.06|28.9|26.02|0
1647415530000|2022-03-16 07:25:30|28.98|26.1|28.9|26.02|28.98|26.1|28.9|26.02|0
1647415540000|2022-03-16 07:25:40|28.94|26.06|28.9|26.02|28.94|26.06|28.9|26.02|0
1647415550000|2022-03-16 07:25:50|28.94|26.06|28.94|26.06|28.94|26.06|28.9|26.02|0
1647415560000|2022-03-16 07:26:00|28.96|26.08|28.83|25.95|28.96|26.08|28.83|25.95|0
1647415570000|2022-03-16 07:26:10|28.87|25.99|28.94|26.06|28.94|26.06|28.87|25.99|0
1647415580000|2022-03-16 07:26:20|29.01|26.13|28.9|26.02|29.01|26.13|28.9|26.02|0
1647415590000|2022-03-16 07:26:30|28.94|26.06|28.97|26.09|28.98|26.1|28.94|26.06|0
1647415600000|2022-03-16 07:26:40|28.96|26.08|28.97|26.09|28.97|26.09|28.96|26.08|0
1647415610000|2022-03-16 07:26:50|29.01|26.13|28.96|26.08|29.01|26.13|28.94|26.06|0
1647415620000|2022-03-16 07:27:00|28.97|26.09|29.05|26.17|29.06|26.18|28.97|26.09|0
1647415630000|2022-03-16 07:27:10|29.01|26.13|29.05|26.17|29.05|26.17|29.01|26.13|0
1647415640000|2022-03-16 07:27:20|29.06|26.18|29.05|26.17|29.06|26.18|29.05|26.17|0
1647415660000|2022-03-16 07:27:40|29.08|26.2|29.17|26.29|29.17|26.29|29.08|26.2|0
1647415670000|2022-03-16 07:27:50|29.2|26.32|29.26|26.38|29.26|26.38|29.2|26.32|0
1647415680000|2022-03-16 07:28:00|29.24|26.36|29.13|26.25|29.24|26.36|29.12|26.24|0
1647415690000|2022-03-16 07:28:10|29.15|26.27|29.13|26.25|29.15|26.27|29.13|26.25|0
1647415700000|2022-03-16 07:28:20|29.12|26.24|29.19|26.31|29.22|26.34|29.12|26.24|0
1647415710000|2022-03-16 07:28:30|29.12|26.24|29.08|26.2|29.12|26.24|29.03|26.15|0
1647415720000|2022-03-16 07:28:40|29.05|26.17|29.01|26.13|29.06|26.18|29.01|26.13|0
1647415730000|2022-03-16 07:28:50|29.03|26.15|29.08|26.2|29.08|26.2|28.99|26.11|0
1647415740000|2022-03-16 07:29:00|29.03|26.15|29.08|26.2|29.08|26.2|29.01|26.13|0
1647415750000|2022-03-16 07:29:10|29.04|26.16|29.01|26.13|29.04|26.16|29.01|26.13|0
1647415760000|2022-03-16 07:29:20|29.04|26.16|29.04|26.16|29.04|26.16|29.04|26.16|0
1647415770000|2022-03-16 07:29:30|29.08|26.2|29.13|26.25|29.13|26.25|29.08|26.2|0
1647415780000|2022-03-16 07:29:40|29.12|26.24|29.08|26.2|29.12|26.24|29.04|26.16|0
1647415790000|2022-03-16 07:29:50|29.04|26.16|29.19|26.31|29.19|26.31|29.04|26.16|0
1647415800000|2022-03-16 07:30:00|29.12|26.24|29.08|26.2|29.12|26.24|29.08|26.2|0
1647415810000|2022-03-16 07:30:10|29.12|26.24|29.08|26.2|29.12|26.24|29.08|26.2|0
1647415820000|2022-03-16 07:30:20|29.15|26.27|29.12|26.24|29.15|26.27|29.12|26.24|0
1647415830000|2022-03-16 07:30:30|29.08|26.2|29.06|26.18|29.12|26.24|29.06|26.18|0
1647415840000|2022-03-16 07:30:40|29.08|26.2|29.08|26.2|29.08|26.2|29.08|26.2|0
1647415850000|2022-03-16 07:30:50|29.04|26.16|29.03|26.15|29.04|26.16|29.03|26.15|0
1647415860000|2022-03-16 07:31:00|28.97|26.09|28.97|26.09|29.01|26.13|28.97|26.09|0
1647415870000|2022-03-16 07:31:10|28.9|26.02|28.97|26.09|28.97|26.09|28.9|26.02|0
1647415880000|2022-03-16 07:31:20|28.9|26.02|28.97|26.09|28.97|26.09|28.9|26.02|0
1647415890000|2022-03-16 07:31:30|29.01|26.13|29.04|26.16|29.04|26.16|28.99|26.11|0
1647415900000|2022-03-16 07:31:40|29.08|26.2|29.01|26.13|29.08|26.2|29.01|26.13|0
1647415910000|2022-03-16 07:31:50|29.08|26.2|29.1|26.22|29.1|26.22|29.08|26.2|0
1647415920000|2022-03-16 07:32:00|29.04|26.16|29.08|26.2|29.08|26.2|29.04|26.16|0
1647415930000|2022-03-16 07:32:10|29.04|26.16|28.97|26.09|29.04|26.16|28.97|26.09|0
1647415940000|2022-03-16 07:32:20|29.01|26.13|29.04|26.16|29.04|26.16|28.97|26.09|0
1647415950000|2022-03-16 07:32:30|29.01|26.13|28.95|26.07|29.01|26.13|28.95|26.07|0
1647415960000|2022-03-16 07:32:40|28.9|26.02|28.87|25.99|28.92|26.04|28.87|25.99|0
1647415970000|2022-03-16 07:32:50|28.83|25.95|28.85|25.97|28.87|25.99|28.83|25.95|0
1647415980000|2022-03-16 07:33:00|28.87|25.99|28.8|25.92|28.87|25.99|28.8|25.92|0
1647415990000|2022-03-16 07:33:10|28.73|25.85|28.69|25.81|28.76|25.88|28.69|25.81|0
1647416000000|2022-03-16 07:33:20|28.76|25.88|28.8|25.92|28.8|25.92|28.73|25.85|0
1647416010000|2022-03-16 07:33:30|28.78|25.9|28.76|25.88|28.78|25.9|28.74|25.86|0
1647416020000|2022-03-16 07:33:40|28.73|25.85|28.66|25.78|28.76|25.88|28.66|25.78|0
1647416030000|2022-03-16 07:33:50|28.62|25.74|28.62|25.74|28.67|25.79|28.62|25.74|0
1647416040000|2022-03-16 07:34:00|28.59|25.71|28.57|25.69|28.62|25.74|28.57|25.69|0
1647416050000|2022-03-16 07:34:10|28.59|25.71|28.67|25.79|28.67|25.79|28.59|25.71|0
1647416060000|2022-03-16 07:34:20|28.66|25.78|28.64|25.76|28.66|25.78|28.62|25.74|0
1647416070000|2022-03-16 07:34:30|28.69|25.81|28.67|25.79|28.69|25.81|28.66|25.78|0
1647416080000|2022-03-16 07:34:40|28.69|25.81|28.76|25.88|28.76|25.88|28.69|25.81|0
1647416090000|2022-03-16 07:34:50|28.74|25.86|28.76|25.88|28.76|25.88|28.74|25.86|0
1647416100000|2022-03-16 07:35:00|28.8|25.92|28.85|25.97|28.87|25.99|28.76|25.88|0
1647416110000|2022-03-16 07:35:10|28.87|25.99|28.83|25.95|28.87|25.99|28.8|25.92|0
1647416120000|2022-03-16 07:35:20|28.9|26.02|28.94|26.06|28.94|26.06|28.87|25.99|0
1647416130000|2022-03-16 07:35:30|28.92|26.04|28.92|26.04|28.94|26.06|28.9|26.02|0
1647416140000|2022-03-16 07:35:40|28.94|26.06|29.08|26.2|29.08|26.2|28.9|26.02|0
1647416150000|2022-03-16 07:35:50|29.11|26.23|29.15|26.27|29.15|26.27|29.1|26.22|0
1647416160000|2022-03-16 07:36:00|29.18|26.3|29.11|26.23|29.2|26.32|29.11|26.23|0
1647416170000|2022-03-16 07:36:10|29.15|26.27|29.17|26.29|29.17|26.29|29.15|26.27|0
1647416180000|2022-03-16 07:36:20|29.15|26.27|29.22|26.34|29.22|26.34|29.15|26.27|0
1647416190000|2022-03-16 07:36:30|29.29|26.41|29.36|26.48|29.36|26.48|29.29|26.41|0
1647416200000|2022-03-16 07:36:40|29.4|26.52|29.4|26.52|29.4|26.52|29.34|26.46|0
1647416210000|2022-03-16 07:36:50|29.47|26.59|29.47|26.59|29.49|26.61|29.47|26.59|0
1647416220000|2022-03-16 07:37:00|29.43|26.55|29.43|26.55|29.43|26.55|29.4|26.52|0
1647416230000|2022-03-16 07:37:10|29.4|26.52|29.38|26.5|29.4|26.52|29.36|26.48|0
1647416240000|2022-03-16 07:37:20|29.4|26.52|29.43|26.55|29.47|26.59|29.4|26.52|0
1647416250000|2022-03-16 07:37:30|29.45|26.57|29.58|26.7|29.58|26.7|29.45|26.57|0
1647416260000|2022-03-16 07:37:40|29.65|26.77|29.69|26.81|29.69|26.81|29.65|26.77|0
1647416270000|2022-03-16 07:37:50|29.65|26.77|29.69|26.81|29.69|26.81|29.65|26.77|0
1647416280000|2022-03-16 07:38:00|29.65|26.77|29.69|26.81|29.69|26.81|29.65|26.77|0
1647416290000|2022-03-16 07:38:10|29.65|26.77|29.63|26.75|29.65|26.77|29.58|26.7|0
1647416300000|2022-03-16 07:38:20|29.58|26.7|29.43|26.55|29.58|26.7|29.43|26.55|0
1647416310000|2022-03-16 07:38:30|29.51|26.63|29.51|26.63|29.51|26.63|29.49|26.61|0
1647416320000|2022-03-16 07:38:40|29.47|26.59|29.54|26.66|29.54|26.66|29.47|26.59|0
1647416330000|2022-03-16 07:38:50|29.51|26.63|29.54|26.66|29.54|26.66|29.51|26.63|0
1647416340000|2022-03-16 07:39:00|29.51|26.63|29.51|26.63|29.52|26.64|29.51|26.63|0
1647416350000|2022-03-16 07:39:10|29.43|26.55|29.43|26.55|29.47|26.59|29.43|26.55|0
1647416360000|2022-03-16 07:39:20|29.47|26.59|29.43|26.55|29.47|26.59|29.43|26.55|0
1647416370000|2022-03-16 07:39:30|29.41|26.53|29.4|26.52|29.41|26.53|29.33|26.45|0
1647416380000|2022-03-16 07:39:40|29.38|26.5|29.4|26.52|29.43|26.55|29.38|26.5|0
1647416390000|2022-03-16 07:39:50|29.43|26.55|29.5|26.62|29.5|26.62|29.43|26.55|0
1647416400000|2022-03-16 07:40:00|29.43|26.55|29.43|26.55|29.5|26.62|29.43|26.55|0
1647416410000|2022-03-16 07:40:10|29.4|26.52|29.4|26.52|29.41|26.53|29.4|26.52|0
1647416420000|2022-03-16 07:40:20|29.36|26.48|29.36|26.48|29.36|26.48|29.33|26.45|0
1647416430000|2022-03-16 07:40:30|29.33|26.45|29.4|26.52|29.4|26.52|29.33|26.45|0
1647416440000|2022-03-16 07:40:40|29.36|26.48|29.25|26.37|29.36|26.48|29.25|26.37|0
1647416450000|2022-03-16 07:40:50|29.29|26.41|29.25|26.37|29.29|26.41|29.25|26.37|0
1647416460000|2022-03-16 07:41:00|29.27|26.39|29.22|26.34|29.29|26.41|29.22|26.34|0
1647416470000|2022-03-16 07:41:10|29.25|26.37|29.36|26.48|29.36|26.48|29.25|26.37|0
1647416480000|2022-03-16 07:41:20|29.25|26.37|29.18|26.3|29.25|26.37|29.18|26.3|0
1647416490000|2022-03-16 07:41:30|29.29|26.41|29.22|26.34|29.29|26.41|29.22|26.34|0
1647416500000|2022-03-16 07:41:40|29.18|26.3|29.16|26.28|29.18|26.3|29.16|26.28|0
1647416510000|2022-03-16 07:41:50|29.18|26.3|29.18|26.3|29.22|26.34|29.16|26.28|0
1647416520000|2022-03-16 07:42:00|29.11|26.23|29.08|26.2|29.11|26.23|29.04|26.16|0
1647416530000|2022-03-16 07:42:10|29.04|26.16|29.11|26.23|29.11|26.23|29.01|26.13|0
1647416540000|2022-03-16 07:42:20|29.16|26.28|29.18|26.3|29.18|26.3|29.16|26.28|0
1647416550000|2022-03-16 07:42:30|29.15|26.27|29.15|26.27|29.15|26.27|29.15|26.27|0
1647416560000|2022-03-16 07:42:40|29.08|26.2|29.08|26.2|29.09|26.21|29.08|26.2|0
1647416570000|2022-03-16 07:42:50|29.15|26.27|29.18|26.3|29.22|26.34|29.15|26.27|0
1647416580000|2022-03-16 07:43:00|29.15|26.27|29.11|26.23|29.15|26.27|29.08|26.2|0
1647416590000|2022-03-16 07:43:10|29.08|26.2|29.09|26.21|29.09|26.21|29.08|26.2|0
1647416600000|2022-03-16 07:43:20|29.08|26.2|29.04|26.16|29.08|26.2|29|26.12|0
1647416610000|2022-03-16 07:43:30|29|26.12|29.02|26.14|29.02|26.14|29|26.12|0
1647416620000|2022-03-16 07:43:40|29|26.12|29.04|26.16|29.04|26.16|29|26.12|0
1647416630000|2022-03-16 07:43:50|29.06|26.18|29.04|26.16|29.08|26.2|29.04|26.16|0
1647416640000|2022-03-16 07:44:00|29.02|26.14|29.02|26.14|29.02|26.14|29.02|26.14|0
1647416650000|2022-03-16 07:44:10|28.97|26.09|28.97|26.09|29|26.12|28.95|26.07|0
1647416660000|2022-03-16 07:44:20|28.93|26.05|28.83|25.95|28.93|26.05|28.83|25.95|0
1647416670000|2022-03-16 07:44:30|28.79|25.91|28.86|25.98|28.86|25.98|28.79|25.91|0
1647416680000|2022-03-16 07:44:40|28.84|25.96|28.79|25.91|28.88|26|28.79|25.91|0
1647416690000|2022-03-16 07:44:50|28.84|25.96|28.79|25.91|28.84|25.96|28.79|25.91|0
1647416700000|2022-03-16 07:45:00|28.76|25.88|28.79|25.91|28.79|25.91|28.76|25.88|0
1647416710000|2022-03-16 07:45:10|28.83|25.95|28.79|25.91|28.83|25.95|28.79|25.91|0
1647416720000|2022-03-16 07:45:20|28.76|25.88|28.79|25.91|28.83|25.95|28.76|25.88|0
1647416730000|2022-03-16 07:45:30|28.76|25.88|28.83|25.95|28.83|25.95|28.76|25.88|0
1647416740000|2022-03-16 07:45:40|28.84|25.96|28.83|25.95|28.86|25.98|28.83|25.95|0
1647416750000|2022-03-16 07:45:50|28.86|25.98|28.86|25.98|28.86|25.98|28.86|25.98|0
1647416760000|2022-03-16 07:46:00|28.83|25.95|28.65|25.77|28.83|25.95|28.65|25.77|0
1647416770000|2022-03-16 07:46:10|28.69|25.81|28.69|25.81|28.69|25.81|28.65|25.77|0
1647416780000|2022-03-16 07:46:20|28.72|25.84|28.72|25.84|28.72|25.84|28.72|25.84|0
1647416790000|2022-03-16 07:46:30|28.69|25.81|28.72|25.84|28.72|25.84|28.69|25.81|0
1647416800000|2022-03-16 07:46:40|28.76|25.88|28.72|25.84|28.76|25.88|28.72|25.84|0
1647416810000|2022-03-16 07:46:50|28.79|25.91|28.83|25.95|28.83|25.95|28.79|25.91|0
1647416820000|2022-03-16 07:47:00|28.81|25.93|28.83|25.95|28.83|25.95|28.79|25.91|0
1647416830000|2022-03-16 07:47:10|28.81|25.93|28.9|26.02|28.9|26.02|28.81|25.93|0
1647416840000|2022-03-16 07:47:20|28.93|26.05|29.11|26.23|29.11|26.23|28.93|26.05|0
1647416850000|2022-03-16 07:47:30|29.13|26.25|29.16|26.28|29.16|26.28|29.13|26.25|0
1647416860000|2022-03-16 07:47:40|29.15|26.27|29.07|26.19|29.18|26.3|29.07|26.19|0
1647416870000|2022-03-16 07:47:50|29.15|26.27|29.18|26.3|29.18|26.3|29.15|26.27|0
1647416880000|2022-03-16 07:48:00|29.22|26.34|29.22|26.34|29.22|26.34|29.22|26.34|0
1647416890000|2022-03-16 07:48:10|29.11|26.23|29.07|26.19|29.11|26.23|29.07|26.19|0
1647416900000|2022-03-16 07:48:20|29.11|26.23|29.07|26.19|29.11|26.23|29.07|26.19|0
1647416910000|2022-03-16 07:48:30|29.18|26.3|29.18|26.3|29.18|26.3|29.18|26.3|0
1647416920000|2022-03-16 07:48:40|29.14|26.26|29.18|26.3|29.2|26.32|29.14|26.26|0
1647416930000|2022-03-16 07:48:50|29.22|26.34|29.29|26.41|29.32|26.44|29.22|26.34|0
1647416940000|2022-03-16 07:49:00|29.27|26.39|29.22|26.34|29.29|26.41|29.22|26.34|0
1647416950000|2022-03-16 07:49:10|29.23|26.35|29.29|26.41|29.29|26.41|29.23|26.35|0
1647416960000|2022-03-16 07:49:20|29.32|26.44|29.36|26.48|29.36|26.48|29.32|26.44|0
1647416970000|2022-03-16 07:49:30|29.32|26.44|29.32|26.44|29.32|26.44|29.29|26.41|0
1647416980000|2022-03-16 07:49:40|29.29|26.41|29.29|26.41|29.32|26.44|29.29|26.41|0
1647416990000|2022-03-16 07:49:50|29.32|26.44|29.3|26.42|29.32|26.44|29.3|26.42|0
1647417000000|2022-03-16 07:50:00|29.32|26.44|29.29|26.41|29.32|26.44|29.29|26.41|0
1647417010000|2022-03-16 07:50:10|29.23|26.35|29.25|26.37|29.25|26.37|29.22|26.34|0
1647417020000|2022-03-16 07:50:20|29.22|26.34|29.27|26.39|29.27|26.39|29.22|26.34|0
1647417030000|2022-03-16 07:50:30|29.25|26.37|29.27|26.39|29.27|26.39|29.25|26.37|0
1647417040000|2022-03-16 07:50:40|29.25|26.37|29.29|26.41|29.3|26.42|29.25|26.37|0
1647417050000|2022-03-16 07:50:50|29.43|26.55|29.43|26.55|29.43|26.55|29.34|26.46|0
1647417070000|2022-03-16 07:51:10|29.61|26.73|29.54|26.66|29.61|26.73|29.54|26.66|0
1647417080000|2022-03-16 07:51:20|29.52|26.64|29.5|26.62|29.52|26.64|29.47|26.59|0
1647417090000|2022-03-16 07:51:30|28.56|25.68|28.58|25.7|28.58|25.7|28.56|25.68|0
1647417100000|2022-03-16 07:51:40|28.56|25.68|29.49|26.61|29.49|26.61|28.56|25.68|0
1647417110000|2022-03-16 07:51:50|29.45|26.57|29.6|26.72|30.2|27.32|29.45|26.57|0
1647417120000|2022-03-16 07:52:00|29.57|26.69|29.57|26.69|29.57|26.69|29.51|26.63|0
1647417130000|2022-03-16 07:52:10|29.6|26.72|29.6|26.72|29.6|26.72|29.6|26.72|0
1647417140000|2022-03-16 07:52:20|29.57|26.69|29.58|26.7|29.58|26.7|29.57|26.69|0
1647417150000|2022-03-16 07:52:30|29.57|26.69|29.68|26.8|29.68|26.8|29.57|26.69|0
1647417160000|2022-03-16 07:52:40|29.71|26.83|29.58|26.7|29.71|26.83|29.58|26.7|0
1647417170000|2022-03-16 07:52:50|29.55|26.67|29.57|26.69|29.57|26.69|29.55|26.67|0
1647417180000|2022-03-16 07:53:00|29.58|26.7|29.64|26.76|29.68|26.8|29.57|26.69|0
1647417190000|2022-03-16 07:53:10|29.69|26.81|29.68|26.8|29.69|26.81|29.66|26.78|0
1647417200000|2022-03-16 07:53:20|29.66|26.78|29.57|26.69|29.66|26.78|29.57|26.69|0
1647417210000|2022-03-16 07:53:30|29.64|26.76|29.68|26.8|29.68|26.8|29.64|26.76|0
1647417220000|2022-03-16 07:53:40|29.64|26.76|29.62|26.74|29.64|26.76|29.62|26.74|0
1647417230000|2022-03-16 07:53:50|29.57|26.69|29.53|26.65|29.57|26.69|29.53|26.65|0
1647417240000|2022-03-16 07:54:00|29.46|26.58|29.4|26.52|29.46|26.58|29.4|26.52|0
1647417250000|2022-03-16 07:54:10|29.35|26.47|29.42|26.54|29.42|26.54|29.35|26.47|0
1647417260000|2022-03-16 07:54:20|29.35|26.47|29.4|26.52|29.4|26.52|29.35|26.47|0
1647417270000|2022-03-16 07:54:30|29.39|26.51|29.44|26.56|29.46|26.58|29.39|26.51|0
1647417280000|2022-03-16 07:54:40|29.46|26.58|29.51|26.63|29.51|26.63|29.46|26.58|0
1647417290000|2022-03-16 07:54:50|29.53|26.65|29.49|26.61|29.53|26.65|29.49|26.61|0
1647417300000|2022-03-16 07:55:00|29.48|26.6|29.42|26.54|29.48|26.6|29.42|26.54|0
1647417310000|2022-03-16 07:55:10|29.44|26.56|29.53|26.65|29.53|26.65|29.42|26.54|0
1647417320000|2022-03-16 07:55:20|29.51|26.63|29.46|26.58|29.51|26.63|29.46|26.58|0
1647417330000|2022-03-16 07:55:30|29.42|26.54|29.39|26.51|29.42|26.54|29.33|26.45|0
1647417340000|2022-03-16 07:55:40|29.28|26.4|29.32|26.44|29.32|26.44|29.23|26.35|0
1647417350000|2022-03-16 07:55:50|29.24|26.36|29.32|26.44|29.32|26.44|29.24|26.36|0
1647417360000|2022-03-16 07:56:00|29.33|26.45|29.32|26.44|29.35|26.47|29.28|26.4|0
1647417370000|2022-03-16 07:56:10|29.28|26.4|29.28|26.4|29.3|26.42|29.28|26.4|0
1647417380000|2022-03-16 07:56:20|29.3|26.42|29.28|26.4|29.3|26.42|29.28|26.4|0
1647417390000|2022-03-16 07:56:30|29.24|26.36|29.37|26.49|29.39|26.51|29.24|26.36|0
1647417400000|2022-03-16 07:56:40|29.39|26.51|29.28|26.4|29.39|26.51|29.28|26.4|0
1647417410000|2022-03-16 07:56:50|29.24|26.36|29.24|26.36|29.24|26.36|29.17|26.29|0
1647417420000|2022-03-16 07:57:00|29.21|26.33|29.24|26.36|29.24|26.36|29.21|26.33|0
1647417430000|2022-03-16 07:57:10|29.28|26.4|29.39|26.51|29.39|26.51|29.26|26.38|0
1647417440000|2022-03-16 07:57:20|29.31|26.43|29.21|26.33|29.31|26.43|29.21|26.33|0
1647417450000|2022-03-16 07:57:30|29.24|26.36|29.21|26.33|29.24|26.36|29.21|26.33|0
1647417460000|2022-03-16 07:57:40|29.24|26.36|29.28|26.4|29.28|26.4|29.21|26.33|0
1647417470000|2022-03-16 07:57:50|29.26|26.38|29.24|26.36|29.26|26.38|29.21|26.33|0
1647417480000|2022-03-16 07:58:00|29.26|26.38|29.28|26.4|29.28|26.4|29.24|26.36|0
1647417490000|2022-03-16 07:58:10|29.24|26.36|29.24|26.36|29.24|26.36|29.24|26.36|0
1647417500000|2022-03-16 07:58:20|29.26|26.38|29.31|26.43|29.31|26.43|29.24|26.36|0
1647417510000|2022-03-16 07:58:30|29.28|26.4|29.31|26.43|29.31|26.43|29.28|26.4|0
1647417520000|2022-03-16 07:58:40|29.28|26.4|29.31|26.43|29.31|26.43|29.26|26.38|0
1647417530000|2022-03-16 07:58:50|29.3|26.42|29.35|26.47|29.35|26.47|29.28|26.4|0
1647417540000|2022-03-16 07:59:00|29.4|26.52|29.4|26.52|29.44|26.56|29.39|26.51|0
1647417550000|2022-03-16 07:59:10|29.39|26.51|29.35|26.47|29.4|26.52|29.35|26.47|0
1647417560000|2022-03-16 07:59:20|29.28|26.4|29.4|26.52|29.4|26.52|29.24|26.36|0
1647417570000|2022-03-16 07:59:30|29.53|26.65|29.46|26.58|29.53|26.65|29.46|26.58|0
1647417580000|2022-03-16 07:59:40|29.49|26.61|29.67|26.79|29.67|26.79|29.49|26.61|0
1647417590000|2022-03-16 07:59:50|29.82|26.94|29.71|26.83|29.82|26.94|29.65|26.77|0
1647417600000|2022-03-16 08:00:00|29.64|26.76|29.39|26.51|29.64|26.76|29.39|26.51|0
1647417610000|2022-03-16 08:00:10|29.33|26.45|29.46|26.58|29.46|26.58|29.33|26.45|0
1647417620000|2022-03-16 08:00:20|29.39|26.51|29.35|26.47|29.39|26.51|29.35|26.47|0
1647417630000|2022-03-16 08:00:30|29.33|26.45|29.39|26.51|29.39|26.51|29.31|26.43|0
1647417640000|2022-03-16 08:00:40|29.46|26.58|29.42|26.54|29.49|26.61|29.42|26.54|0
1647417650000|2022-03-16 08:00:50|29.53|26.65|29.64|26.76|29.64|26.76|29.53|26.65|0
1647417660000|2022-03-16 08:01:00|29.6|26.72|29.67|26.79|29.67|26.79|29.6|26.72|0
1647417670000|2022-03-16 08:01:10|29.64|26.76|29.69|26.81|29.69|26.81|29.6|26.72|0
1647417680000|2022-03-16 08:01:20|29.67|26.79|29.58|26.7|29.67|26.79|29.56|26.68|0
1647417690000|2022-03-16 08:01:30|29.53|26.65|29.6|26.72|29.64|26.76|29.53|26.65|0
1647417700000|2022-03-16 08:01:40|29.58|26.7|29.46|26.58|29.58|26.7|29.46|26.58|0
1647417710000|2022-03-16 08:01:50|29.49|26.61|29.49|26.61|29.53|26.65|29.49|26.61|0
1647417720000|2022-03-16 08:02:00|29.53|26.65|29.49|26.61|29.55|26.67|29.49|26.61|0
1647417730000|2022-03-16 08:02:10|29.58|26.7|29.6|26.72|29.6|26.72|29.56|26.68|0
1647417740000|2022-03-16 08:02:20|29.65|26.77|29.74|26.86|29.74|26.86|29.65|26.77|0
1647417750000|2022-03-16 08:02:30|29.76|26.88|29.96|27.08|29.96|27.08|29.76|26.88|0
1647417760000|2022-03-16 08:02:40|30.07|27.19|30.11|27.23|30.11|27.23|30.07|27.19|0
1647417770000|2022-03-16 08:02:50|30.07|27.19|30.07|27.19|30.07|27.19|30.03|27.15|0
1647417780000|2022-03-16 08:03:00|30.18|27.3|30.07|27.19|30.18|27.3|30.03|27.15|0
1647417790000|2022-03-16 08:03:10|30.03|27.15|30.11|27.23|30.11|27.23|30|27.12|0
1647417800000|2022-03-16 08:03:20|30.09|27.21|30.14|27.26|30.14|27.26|30.07|27.19|0
1647417810000|2022-03-16 08:03:30|30.18|27.3|30.23|27.35|30.23|27.35|30.18|27.3|0
1647417820000|2022-03-16 08:03:40|30.14|27.26|30.18|27.3|30.22|27.34|30.14|27.26|0
1647417830000|2022-03-16 08:03:50|30.22|27.34|30.14|27.26|30.22|27.34|30.13|27.25|0
1647417840000|2022-03-16 08:04:00|30.11|27.23|30.22|27.34|30.22|27.34|30.11|27.23|0
1647417850000|2022-03-16 08:04:10|30.25|27.37|30.18|27.3|30.25|27.37|30.18|27.3|0
1647417860000|2022-03-16 08:04:20|30.16|27.28|30.22|27.34|30.22|27.34|30.16|27.28|0
1647417870000|2022-03-16 08:04:30|30.09|27.21|30.07|27.19|30.11|27.23|30.07|27.19|0
1647417880000|2022-03-16 08:04:40|30.05|27.17|30.11|27.23|30.11|27.23|30.05|27.17|0
1647417890000|2022-03-16 08:04:50|30.07|27.19|30.11|27.23|30.11|27.23|30.07|27.19|0
1647417900000|2022-03-16 08:05:00|30.03|27.15|30.07|27.19|30.07|27.19|30.03|27.15|0
1647417910000|2022-03-16 08:05:10|30.05|27.17|29.96|27.08|30.07|27.19|29.96|27.08|0
1647417920000|2022-03-16 08:05:20|29.92|27.04|29.98|27.1|30|27.12|29.92|27.04|0
1647417930000|2022-03-16 08:05:30|29.92|27.04|29.82|26.94|29.92|27.04|29.82|26.94|0
1647417940000|2022-03-16 08:05:40|29.71|26.83|29.82|26.94|29.82|26.94|29.71|26.83|0
1647417950000|2022-03-16 08:05:50|29.85|26.97|29.74|26.86|29.85|26.97|29.74|26.86|0
1647417960000|2022-03-16 08:06:00|29.67|26.79|29.6|26.72|29.67|26.79|29.6|26.72|0
1647417970000|2022-03-16 08:06:10|29.54|26.66|29.82|26.94|29.82|26.94|29.54|26.66|0
1647417980000|2022-03-16 08:06:20|29.85|26.97|30|27.12|30|27.12|29.85|26.97|0
1647417990000|2022-03-16 08:06:30|29.91|27.03|29.89|27.01|29.91|27.03|29.85|26.97|0
1647418000000|2022-03-16 08:06:40|29.85|26.97|29.94|27.06|29.94|27.06|29.85|26.97|0
1647418010000|2022-03-16 08:06:50|29.92|27.04|30|27.12|30.01|27.13|29.92|27.04|0
1647418020000|2022-03-16 08:07:00|30.03|27.15|30.05|27.17|30.05|27.17|30.03|27.15|0
1647418030000|2022-03-16 08:07:10|30.03|27.15|30.03|27.15|30.07|27.19|30.03|27.15|0
1647418040000|2022-03-16 08:07:20|30|27.12|29.89|27.01|30|27.12|29.85|26.97|0
1647418050000|2022-03-16 08:07:30|29.82|26.94|29.78|26.9|29.82|26.94|29.78|26.9|0
1647418060000|2022-03-16 08:07:40|29.76|26.88|29.74|26.86|29.78|26.9|29.74|26.86|0
1647418070000|2022-03-16 08:07:50|29.82|26.94|29.71|26.83|29.82|26.94|29.71|26.83|0
1647418080000|2022-03-16 08:08:00|29.74|26.86|29.54|26.66|29.74|26.86|29.54|26.66|0
1647418090000|2022-03-16 08:08:10|29.53|26.65|29.54|26.66|29.54|26.66|29.51|26.63|0
1647418100000|2022-03-16 08:08:20|29.6|26.72|29.65|26.77|29.67|26.79|29.6|26.72|0
1647418110000|2022-03-16 08:08:30|29.67|26.79|29.74|26.86|29.74|26.86|29.67|26.79|0
1647418120000|2022-03-16 08:08:40|29.71|26.83|29.71|26.83|29.74|26.86|29.71|26.83|0
1647418130000|2022-03-16 08:08:50|29.8|26.92|29.98|27.1|29.98|27.1|29.8|26.92|0
1647418140000|2022-03-16 08:09:00|29.94|27.06|29.94|27.06|29.94|27.06|29.87|26.99|0
1647418150000|2022-03-16 08:09:10|29.96|27.08|29.96|27.08|30|27.12|29.96|27.08|0
1647418160000|2022-03-16 08:09:20|29.92|27.04|30|27.12|30|27.12|29.92|27.04|0
1647418170000|2022-03-16 08:09:30|29.92|27.04|29.98|27.1|29.98|27.1|29.89|27.01|0
1647418180000|2022-03-16 08:09:40|29.92|27.04|29.94|27.06|29.96|27.08|29.92|27.04|0
1647418190000|2022-03-16 08:09:50|29.89|27.01|29.85|26.97|29.89|27.01|29.85|26.97|0
1647418200000|2022-03-16 08:10:00|29.89|27.01|29.9|27.02|29.94|27.06|29.85|26.97|0
1647418210000|2022-03-16 08:10:10|29.85|26.97|29.92|27.04|29.96|27.08|29.85|26.97|0
1647418220000|2022-03-16 08:10:20|29.96|27.08|30|27.12|30|27.12|29.96|27.08|0
1647418230000|2022-03-16 08:10:30|30.09|27.21|30.25|27.37|30.25|27.37|30.09|27.21|0
1647418240000|2022-03-16 08:10:40|30.29|27.41|30.36|27.48|30.36|27.48|30.29|27.41|0
1647418250000|2022-03-16 08:10:50|30.27|27.39|30.25|27.37|30.27|27.39|30.21|27.33|0
1647418260000|2022-03-16 08:11:00|30.21|27.33|30.12|27.24|30.21|27.33|30.07|27.19|0
1647418270000|2022-03-16 08:11:10|30.11|27.23|30.12|27.24|30.14|27.26|30.11|27.23|0
1647418280000|2022-03-16 08:11:20|30.1|27.22|30|27.12|30.1|27.22|30|27.12|0
1647418290000|2022-03-16 08:11:30|29.96|27.08|29.92|27.04|30|27.12|29.92|27.04|0
1647418300000|2022-03-16 08:11:40|29.89|27.01|29.92|27.04|30|27.12|29.89|27.01|0
1647418310000|2022-03-16 08:11:50|29.94|27.06|29.89|27.01|29.94|27.06|29.87|26.99|0
1647418320000|2022-03-16 08:12:00|29.87|26.99|29.79|26.91|29.87|26.99|29.79|26.91|0
1647418330000|2022-03-16 08:12:10|29.71|26.83|29.63|26.75|29.71|26.83|29.63|26.75|0
1647418340000|2022-03-16 08:12:20|29.67|26.79|29.61|26.73|29.67|26.79|29.61|26.73|0
1647418350000|2022-03-16 08:12:30|29.65|26.77|29.52|26.64|29.65|26.77|29.52|26.64|0
1647418360000|2022-03-16 08:12:40|29.61|26.73|29.69|26.81|29.69|26.81|29.61|26.73|0
1647418370000|2022-03-16 08:12:50|29.67|26.79|29.63|26.75|29.76|26.88|29.63|26.75|0
1647418380000|2022-03-16 08:13:00|29.61|26.73|29.61|26.73|29.61|26.73|29.6|26.72|0
1647418390000|2022-03-16 08:13:10|29.65|26.77|29.67|26.79|29.67|26.79|29.63|26.75|0
1647418400000|2022-03-16 08:13:20|29.74|26.86|29.74|26.86|29.74|26.86|29.72|26.84|0
1647418410000|2022-03-16 08:13:30|29.69|26.81|29.67|26.79|29.7|26.82|29.67|26.79|0
1647418420000|2022-03-16 08:13:40|29.65|26.77|29.74|26.86|29.74|26.86|29.65|26.77|0
1647418430000|2022-03-16 08:13:50|29.72|26.84|29.74|26.86|29.74|26.86|29.7|26.82|0
1647418440000|2022-03-16 08:14:00|29.67|26.79|29.63|26.75|29.67|26.79|29.58|26.7|0
1647418450000|2022-03-16 08:14:10|29.61|26.73|29.63|26.75|29.65|26.77|29.61|26.73|0
1647418460000|2022-03-16 08:14:20|29.6|26.72|29.63|26.75|29.63|26.75|29.6|26.72|0
1647418470000|2022-03-16 08:14:30|29.67|26.79|29.63|26.75|29.67|26.79|29.63|26.75|0
1647418480000|2022-03-16 08:14:40|29.65|26.77|29.56|26.68|29.65|26.77|29.56|26.68|0
1647418490000|2022-03-16 08:14:50|29.52|26.64|29.56|26.68|29.56|26.68|29.52|26.64|0
1647418500000|2022-03-16 08:15:00|29.54|26.66|29.56|26.68|29.58|26.7|29.54|26.66|0
1647418510000|2022-03-16 08:15:10|29.65|26.77|29.63|26.75|29.65|26.77|29.63|26.75|0
1647418520000|2022-03-16 08:15:20|29.83|26.95|30.29|27.41|30.29|27.41|29.83|26.95|0
1647418530000|2022-03-16 08:15:30|30.14|27.26|30.08|27.2|30.14|27.26|30.07|27.19|0
1647418540000|2022-03-16 08:15:40|30.1|27.22|30.1|27.22|30.14|27.26|30.1|27.22|0
1647418550000|2022-03-16 08:15:50|30.08|27.2|30.14|27.26|30.14|27.26|30.08|27.2|0
1647418560000|2022-03-16 08:16:00|30.1|27.22|30.05|27.17|30.1|27.22|30.05|27.17|0
1647418570000|2022-03-16 08:16:10|29.99|27.11|30.01|27.13|30.05|27.17|29.99|27.11|0
1647418580000|2022-03-16 08:16:20|29.99|27.11|29.96|27.08|29.99|27.11|29.88|27|0
1647418590000|2022-03-16 08:16:30|29.99|27.11|30.01|27.13|30.01|27.13|29.99|27.11|0
1647418600000|2022-03-16 08:16:40|30.07|27.19|30.18|27.3|30.18|27.3|30.03|27.15|0
1647418610000|2022-03-16 08:16:50|30.14|27.26|30.14|27.26|30.14|27.26|30.07|27.19|0
1647418620000|2022-03-16 08:17:00|30.16|27.28|30.21|27.33|30.21|27.33|30.14|27.26|0
1647418630000|2022-03-16 08:17:10|30.18|27.3|30.36|27.48|30.4|27.52|30.18|27.3|0
1647418640000|2022-03-16 08:17:20|30.4|27.52|30.4|27.52|30.4|27.52|30.38|27.5|0
1647418650000|2022-03-16 08:17:30|30.45|27.57|30.43|27.55|30.45|27.57|30.4|27.52|0
1647418660000|2022-03-16 08:17:40|30.4|27.52|30.21|27.33|30.43|27.55|30.21|27.33|0
1647418670000|2022-03-16 08:17:50|30.62|27.74|30.9|28.02|31.14|28.26|30.62|27.74|0
1647418680000|2022-03-16 08:18:00|30.82|27.94|30.77|27.89|30.82|27.94|30.73|27.85|0
1647418690000|2022-03-16 08:18:10|30.62|27.74|30.18|27.3|30.62|27.74|30.1|27.22|0
1647418700000|2022-03-16 08:18:20|30.21|27.33|30.38|27.5|30.38|27.5|30.21|27.33|0
1647418710000|2022-03-16 08:18:30|30.32|27.44|30.16|27.28|30.34|27.46|30.12|27.24|0
1647418720000|2022-03-16 08:18:40|30.1|27.22|30.1|27.22|30.18|27.3|30.1|27.22|0
1647418730000|2022-03-16 08:18:50|30.21|27.33|30.21|27.33|30.21|27.33|30.14|27.26|0
1647418740000|2022-03-16 08:19:00|30.29|27.41|30.21|27.33|30.3|27.42|30.21|27.33|0
1647418750000|2022-03-16 08:19:10|30.25|27.37|30.19|27.31|30.25|27.37|30.19|27.31|0
1647418760000|2022-03-16 08:19:20|30.36|27.48|30.69|27.81|30.8|27.92|30.36|27.48|0
1647418770000|2022-03-16 08:19:30|30.67|27.79|31.19|28.31|31.19|28.31|30.67|27.79|0
1647418780000|2022-03-16 08:19:40|31.1|28.22|31.08|28.2|31.1|28.22|30.95|28.07|0
1647418790000|2022-03-16 08:19:50|31.14|28.26|31.14|28.26|31.21|28.33|31.14|28.26|0
1647418800000|2022-03-16 08:20:00|31.1|28.22|30.77|27.89|31.1|28.22|30.77|27.89|0
1647418810000|2022-03-16 08:20:10|30.62|27.74|30.84|27.96|30.84|27.96|30.62|27.74|0
1647418820000|2022-03-16 08:20:20|30.95|28.07|31.1|28.22|31.1|28.22|30.95|28.07|0
1647418830000|2022-03-16 08:20:30|31.03|28.15|30.88|28|31.03|28.15|30.88|28|0
1647418840000|2022-03-16 08:20:40|30.76|27.88|30.76|27.88|30.84|27.96|30.76|27.88|0
1647418850000|2022-03-16 08:20:50|30.73|27.85|30.73|27.85|30.75|27.87|30.73|27.85|0
1647418860000|2022-03-16 08:21:00|30.69|27.81|30.62|27.74|30.69|27.81|30.58|27.7|0
1647418870000|2022-03-16 08:21:10|30.6|27.72|30.65|27.77|30.65|27.77|30.58|27.7|0
1647418880000|2022-03-16 08:21:20|30.62|27.74|30.54|27.66|30.62|27.74|30.54|27.66|0
1647418890000|2022-03-16 08:21:30|30.51|27.63|30.47|27.59|30.51|27.63|30.47|27.59|0
1647418900000|2022-03-16 08:21:40|30.43|27.55|30.43|27.55|30.43|27.55|30.39|27.51|0
1647418910000|2022-03-16 08:21:50|30.51|27.63|30.6|27.72|30.69|27.81|30.51|27.63|0
1647418920000|2022-03-16 08:22:00|30.76|27.88|30.69|27.81|30.76|27.88|30.69|27.81|0
1647418930000|2022-03-16 08:22:10|30.62|27.74|30.73|27.85|30.73|27.85|30.62|27.74|0
1647418940000|2022-03-16 08:22:20|30.69|27.81|30.56|27.68|30.69|27.81|30.56|27.68|0
1647418950000|2022-03-16 08:22:30|30.63|27.75|30.65|27.77|30.69|27.81|30.63|27.75|0
1647418960000|2022-03-16 08:22:40|30.62|27.74|30.5|27.62|30.62|27.74|30.5|27.62|0
1647418970000|2022-03-16 08:22:50|30.54|27.66|30.5|27.62|30.54|27.66|30.43|27.55|0
1647418980000|2022-03-16 08:23:00|30.49|27.61|30.36|27.48|30.49|27.61|30.34|27.46|0
1647418990000|2022-03-16 08:23:10|30.43|27.55|30.5|27.62|30.54|27.66|30.43|27.55|0
1647419000000|2022-03-16 08:23:20|30.43|27.55|30.54|27.66|30.54|27.66|30.43|27.55|0
1647419010000|2022-03-16 08:23:30|30.5|27.62|30.39|27.51|30.5|27.62|30.39|27.51|0
1647419020000|2022-03-16 08:23:40|30.47|27.59|30.39|27.51|30.47|27.59|30.39|27.51|0
1647419030000|2022-03-16 08:23:50|30.36|27.48|30.37|27.49|30.39|27.51|30.36|27.48|0
1647419040000|2022-03-16 08:24:00|30.34|27.46|30.41|27.53|30.41|27.53|30.32|27.44|0
1647419050000|2022-03-16 08:24:10|30.37|27.49|30.25|27.37|30.39|27.51|30.25|27.37|0
1647419060000|2022-03-16 08:24:20|30.1|27.22|30.1|27.22|30.1|27.22|30.03|27.15|0
1647419070000|2022-03-16 08:24:30|30.14|27.26|30.21|27.33|30.21|27.33|30.14|27.26|0
1647419080000|2022-03-16 08:24:40|30.23|27.35|30.28|27.4|30.28|27.4|30.14|27.26|0
1647419090000|2022-03-16 08:24:50|30.32|27.44|30.21|27.33|30.32|27.44|30.21|27.33|0
1647419100000|2022-03-16 08:25:00|30.15|27.27|30.28|27.4|30.28|27.4|30.15|27.27|0
1647419110000|2022-03-16 08:25:10|30.25|27.37|30.36|27.48|30.39|27.51|30.21|27.33|0
1647419120000|2022-03-16 08:25:20|30.32|27.44|30.41|27.53|30.41|27.53|30.32|27.44|0
1647419130000|2022-03-16 08:25:30|30.32|27.44|30.17|27.29|30.32|27.44|30.17|27.29|0
1647419140000|2022-03-16 08:25:40|30.14|27.26|30.14|27.26|30.17|27.29|30.14|27.26|0
1647419150000|2022-03-16 08:25:50|30.17|27.29|30.1|27.22|30.17|27.29|30.1|27.22|0
1647419160000|2022-03-16 08:26:00|30.06|27.18|29.99|27.11|30.08|27.2|29.99|27.11|0
1647419170000|2022-03-16 08:26:10|29.94|27.06|30.03|27.15|30.03|27.15|29.94|27.06|0
1647419180000|2022-03-16 08:26:20|30.15|27.27|30.15|27.27|30.15|27.27|30.15|27.27|0
1647419190000|2022-03-16 08:26:30|30.21|27.33|30.21|27.33|30.28|27.4|30.21|27.33|0
1647419200000|2022-03-16 08:26:40|30.23|27.35|30.28|27.4|30.28|27.4|30.15|27.27|0
1647419210000|2022-03-16 08:26:50|30.45|27.57|30.36|27.48|30.54|27.66|30.36|27.48|0
1647419220000|2022-03-16 08:27:00|30.28|27.4|30.25|27.37|30.28|27.4|30.21|27.33|0
1647419230000|2022-03-16 08:27:10|30.34|27.46|30.54|27.66|30.54|27.66|30.34|27.46|0
1647419240000|2022-03-16 08:27:20|30.5|27.62|30.61|27.73|30.61|27.73|30.5|27.62|0
1647419250000|2022-03-16 08:27:30|30.6|27.72|30.69|27.81|30.69|27.81|30.59|27.71|0
1647419260000|2022-03-16 08:27:40|30.63|27.75|30.65|27.77|30.65|27.77|30.63|27.75|0
1647419270000|2022-03-16 08:27:50|30.73|27.85|30.76|27.88|30.8|27.92|30.73|27.85|0
1647419280000|2022-03-16 08:28:00|30.8|27.92|30.84|27.96|30.91|28.03|30.8|27.92|0
1647419290000|2022-03-16 08:28:10|30.82|27.94|30.8|27.92|30.87|27.99|30.8|27.92|0
1647419300000|2022-03-16 08:28:20|30.76|27.88|30.91|28.03|30.91|28.03|30.76|27.88|0
1647419310000|2022-03-16 08:28:30|30.89|28.01|30.89|28.01|30.89|28.01|30.84|27.96|0
1647419320000|2022-03-16 08:28:40|30.82|27.94|30.91|28.03|30.91|28.03|30.82|27.94|0
1647419330000|2022-03-16 08:28:50|30.84|27.96|30.78|27.9|30.84|27.96|30.78|27.9|0
1647419340000|2022-03-16 08:29:00|30.76|27.88|30.65|27.77|30.76|27.88|30.65|27.77|0
1647419350000|2022-03-16 08:29:10|30.69|27.81|30.8|27.92|30.8|27.92|30.69|27.81|0
1647419360000|2022-03-16 08:29:20|30.72|27.84|30.69|27.81|30.74|27.86|30.69|27.81|0
1647419370000|2022-03-16 08:29:30|30.54|27.66|30.58|27.7|30.61|27.73|30.54|27.66|0
1647419380000|2022-03-16 08:29:40|30.61|27.73|30.69|27.81|30.69|27.81|30.58|27.7|0
1647419390000|2022-03-16 08:29:50|30.65|27.77|30.72|27.84|30.72|27.84|30.65|27.77|0
1647419400000|2022-03-16 08:30:00|30.71|27.83|30.74|27.86|30.74|27.86|30.69|27.81|0
1647419410000|2022-03-16 08:30:10|30.71|27.83|30.72|27.84|30.72|27.84|30.65|27.77|0
1647419420000|2022-03-16 08:30:20|30.71|27.83|30.69|27.81|30.71|27.83|30.69|27.81|0
1647419430000|2022-03-16 08:30:30|30.67|27.79|30.69|27.81|30.69|27.81|30.63|27.75|0
1647419440000|2022-03-16 08:30:40|30.65|27.77|30.61|27.73|30.65|27.77|30.61|27.73|0
1647419450000|2022-03-16 08:30:50|30.63|27.75|30.61|27.73|30.63|27.75|30.61|27.73|0
1647419460000|2022-03-16 08:31:00|30.54|27.66|30.35|27.47|30.54|27.66|30.35|27.47|0
1647419470000|2022-03-16 08:31:10|30.39|27.51|30.8|27.92|30.8|27.92|30.39|27.51|0
1647419480000|2022-03-16 08:31:20|30.84|27.96|30.5|27.62|30.84|27.96|30.5|27.62|0
1647419490000|2022-03-16 08:31:30|30.28|27.4|30.39|27.51|30.39|27.51|30.28|27.4|0
1647419500000|2022-03-16 08:31:40|30.32|27.44|30.5|27.62|30.5|27.62|30.32|27.44|0
1647419510000|2022-03-16 08:31:50|30.58|27.7|30.52|27.64|30.58|27.7|30.52|27.64|0
1647419520000|2022-03-16 08:32:00|30.48|27.6|30.45|27.57|30.5|27.62|30.45|27.57|0
1647419530000|2022-03-16 08:32:10|30.35|27.47|30.24|27.36|30.35|27.47|30.12|27.24|0
1647419540000|2022-03-16 08:32:20|30.43|27.55|30.37|27.49|30.43|27.55|30.37|27.49|0
1647419550000|2022-03-16 08:32:30|30.41|27.53|30.54|27.66|30.54|27.66|30.41|27.53|0
1647419560000|2022-03-16 08:32:40|30.59|27.71|31.17|28.29|31.4|28.52|30.59|27.71|0
1647419570000|2022-03-16 08:32:50|31.1|28.22|31.63|28.75|31.63|28.75|31.1|28.22|0
1647419580000|2022-03-16 08:33:00|31.4|28.52|31.21|28.33|31.51|28.63|31.21|28.33|0
1647419590000|2022-03-16 08:33:10|31.04|28.16|31.21|28.33|31.36|28.48|31.04|28.16|0
1647419600000|2022-03-16 08:33:20|31.08|28.2|31.11|28.23|31.15|28.27|31.08|28.2|0
1647419610000|2022-03-16 08:33:30|31.13|28.25|31.08|28.2|31.13|28.25|31.06|28.18|0
1647419620000|2022-03-16 08:33:40|31.06|28.18|31.04|28.16|31.08|28.2|31.04|28.16|0
1647419630000|2022-03-16 08:33:50|30.98|28.1|30.95|28.07|30.98|28.1|30.95|28.07|0
1647419640000|2022-03-16 08:34:00|30.91|28.03|30.95|28.07|30.98|28.1|30.91|28.03|0
1647419650000|2022-03-16 08:34:10|31.04|28.16|31.13|28.25|31.13|28.25|31.04|28.16|0
1647419660000|2022-03-16 08:34:20|31.1|28.22|31.08|28.2|31.1|28.22|31.06|28.18|0
1647419670000|2022-03-16 08:34:30|31.25|28.37|31.08|28.2|31.25|28.37|31.06|28.18|0
1647419680000|2022-03-16 08:34:40|31.02|28.14|31.25|28.37|31.25|28.37|30.91|28.03|0
1647419690000|2022-03-16 08:34:50|31.59|28.71|31.25|28.37|31.59|28.71|31.25|28.37|0
1647419700000|2022-03-16 08:35:00|31.23|28.35|30.54|27.66|31.23|28.35|30.54|27.66|0
1647419710000|2022-03-16 08:35:10|30.69|27.81|30.89|28.01|30.89|28.01|30.69|27.81|0
1647419720000|2022-03-16 08:35:20|30.98|28.1|30.91|28.03|30.98|28.1|30.87|27.99|0
1647419730000|2022-03-16 08:35:30|30.98|28.1|31.02|28.14|31.02|28.14|30.98|28.1|0
1647419740000|2022-03-16 08:35:40|30.96|28.08|31.21|28.33|31.21|28.33|30.96|28.08|0
1647419750000|2022-03-16 08:35:50|31.3|28.42|31.23|28.35|31.3|28.42|31.21|28.33|0
1647419760000|2022-03-16 08:36:00|31.21|28.33|31.25|28.37|31.25|28.37|31.17|28.29|0
1647419770000|2022-03-16 08:36:10|31.36|28.48|31.4|28.52|31.4|28.52|31.32|28.44|0
1647419780000|2022-03-16 08:36:20|31.38|28.5|31.66|28.78|31.66|28.78|31.36|28.48|0
1647419790000|2022-03-16 08:36:30|31.6|28.72|31.74|28.86|31.74|28.86|31.6|28.72|0
1647419800000|2022-03-16 08:36:40|31.7|28.82|31.53|28.65|31.74|28.86|31.53|28.65|0
1647419810000|2022-03-16 08:36:50|31.41|28.53|31.53|28.65|31.53|28.65|31.41|28.53|0
1647419820000|2022-03-16 08:37:00|31.55|28.67|31.45|28.57|31.55|28.67|31.43|28.55|0
1647419830000|2022-03-16 08:37:10|31.53|28.65|31.3|28.42|31.53|28.65|31.3|28.42|0
1647419840000|2022-03-16 08:37:20|31.36|28.48|31.32|28.44|31.4|28.52|31.32|28.44|0
1647419850000|2022-03-16 08:37:30|31.36|28.48|31.19|28.31|31.36|28.48|31.19|28.31|0
1647419860000|2022-03-16 08:37:40|31.13|28.25|31.25|28.37|31.25|28.37|31.13|28.25|0
1647419870000|2022-03-16 08:37:50|31.21|28.33|31.23|28.35|31.23|28.35|31.17|28.29|0
1647419880000|2022-03-16 08:38:00|31.21|28.33|31.13|28.25|31.21|28.33|31.11|28.23|0
1647419890000|2022-03-16 08:38:10|31.17|28.29|31.26|28.38|31.32|28.44|31.17|28.29|0
1647419900000|2022-03-16 08:38:20|31.08|28.2|31.19|28.31|31.19|28.31|31.06|28.18|0
1647419910000|2022-03-16 08:38:30|31.25|28.37|31.17|28.29|31.28|28.4|31.17|28.29|0
1647419920000|2022-03-16 08:38:40|31.21|28.33|31.13|28.25|31.21|28.33|31.13|28.25|0
1647419930000|2022-03-16 08:38:50|31.17|28.29|31.15|28.27|31.17|28.29|31.13|28.25|0
1647419940000|2022-03-16 08:39:00|31.17|28.29|31.13|28.25|31.17|28.29|31.13|28.25|0
1647419950000|2022-03-16 08:39:10|31.09|28.21|31.11|28.23|31.11|28.23|31.06|28.18|0
1647419960000|2022-03-16 08:39:20|31.06|28.18|30.98|28.1|31.06|28.18|30.98|28.1|0
1647419970000|2022-03-16 08:39:30|31|28.12|30.98|28.1|31.04|28.16|30.98|28.1|0
1647419980000|2022-03-16 08:39:40|30.96|28.08|31.02|28.14|31.02|28.14|30.96|28.08|0
1647419990000|2022-03-16 08:39:50|31.06|28.18|31.06|28.18|31.06|28.18|31.04|28.16|0
1647420000000|2022-03-16 08:40:00|31.02|28.14|31.09|28.21|31.09|28.21|31.02|28.14|0
1647420010000|2022-03-16 08:40:10|31.06|28.18|31.02|28.14|31.06|28.18|31.02|28.14|0
1647420020000|2022-03-16 08:40:20|30.96|28.08|30.94|28.06|30.96|28.08|30.93|28.05|0
1647420030000|2022-03-16 08:40:30|30.98|28.1|30.98|28.1|30.98|28.1|30.94|28.06|0
1647420040000|2022-03-16 08:40:40|30.92|28.04|31.24|28.36|31.24|28.36|30.92|28.04|0
1647420050000|2022-03-16 08:40:50|31.21|28.33|31.21|28.33|31.21|28.33|31.17|28.29|0
1647420060000|2022-03-16 08:41:00|31.17|28.29|31.21|28.33|31.21|28.33|31.15|28.27|0
1647420070000|2022-03-16 08:41:10|31.19|28.31|31.19|28.31|31.24|28.36|31.19|28.31|0
1647420080000|2022-03-16 08:41:20|31.21|28.33|31.24|28.36|31.28|28.4|31.21|28.33|0
1647420090000|2022-03-16 08:41:30|31.22|28.34|31.13|28.25|31.22|28.34|31.11|28.23|0
1647420100000|2022-03-16 08:41:40|31.09|28.21|31.15|28.27|31.17|28.29|31.09|28.21|0
1647420110000|2022-03-16 08:41:50|31.17|28.29|31.04|28.16|31.17|28.29|31.04|28.16|0
1647420120000|2022-03-16 08:42:00|31.07|28.19|31.06|28.18|31.09|28.21|31.04|28.16|0
1647420130000|2022-03-16 08:42:10|31.11|28.23|31.09|28.21|31.11|28.23|31.09|28.21|0
1647420140000|2022-03-16 08:42:20|31.02|28.14|30.91|28.03|31.02|28.14|30.91|28.03|0
1647420150000|2022-03-16 08:42:30|30.83|27.95|30.83|27.95|30.83|27.95|30.83|27.95|0
1647420160000|2022-03-16 08:42:40|30.79|27.91|30.96|28.08|30.96|28.08|30.79|27.91|0
1647420170000|2022-03-16 08:42:50|30.87|27.99|30.87|27.99|30.87|27.99|30.76|27.88|0
1647420180000|2022-03-16 08:43:00|30.98|28.1|30.87|27.99|30.98|28.1|30.87|27.99|0
1647420190000|2022-03-16 08:43:10|30.92|28.04|30.94|28.06|30.94|28.06|30.92|28.04|0
1647420200000|2022-03-16 08:43:20|30.92|28.04|30.89|28.01|30.92|28.04|30.89|28.01|0
1647420210000|2022-03-16 08:43:30|30.87|27.99|30.89|28.01|30.91|28.03|30.87|27.99|0
1647420220000|2022-03-16 08:43:40|30.87|27.99|30.94|28.06|30.94|28.06|30.87|27.99|0
1647420230000|2022-03-16 08:43:50|30.98|28.1|30.98|28.1|30.98|28.1|30.98|28.1|0
1647420240000|2022-03-16 08:44:00|30.92|28.04|30.94|28.06|30.98|28.1|30.92|28.04|0
1647420250000|2022-03-16 08:44:10|31.06|28.18|30.83|27.95|31.06|28.18|30.83|27.95|0
1647420260000|2022-03-16 08:44:20|30.87|27.99|30.76|27.88|30.87|27.99|30.76|27.88|0
1647420270000|2022-03-16 08:44:30|30.79|27.91|30.76|27.88|30.79|27.91|30.74|27.86|0
1647420280000|2022-03-16 08:44:40|30.79|27.91|30.72|27.84|30.79|27.91|30.66|27.78|0
1647420290000|2022-03-16 08:44:50|30.65|27.77|30.65|27.77|30.68|27.8|30.65|27.77|0
1647420300000|2022-03-16 08:45:00|30.57|27.69|30.59|27.71|30.61|27.73|30.57|27.69|0
1647420310000|2022-03-16 08:45:10|30.57|27.69|30.53|27.65|30.61|27.73|30.52|27.64|0
1647420320000|2022-03-16 08:45:20|30.5|27.62|30.48|27.6|30.5|27.62|30.48|27.6|0
1647420330000|2022-03-16 08:45:30|30.5|27.62|30.5|27.62|30.5|27.62|30.44|27.56|0
1647420340000|2022-03-16 08:45:40|30.51|27.63|30.61|27.73|30.61|27.73|30.46|27.58|0
1647420350000|2022-03-16 08:45:50|30.65|27.77|30.87|27.99|30.87|27.99|30.65|27.77|0
1647420360000|2022-03-16 08:46:00|30.83|27.95|30.66|27.78|30.83|27.95|30.66|27.78|0
1647420370000|2022-03-16 08:46:10|30.64|27.76|30.72|27.84|30.74|27.86|30.64|27.76|0
1647420380000|2022-03-16 08:46:20|30.64|27.76|30.66|27.78|30.68|27.8|30.64|27.76|0
1647420390000|2022-03-16 08:46:30|30.63|27.75|30.77|27.89|30.77|27.89|30.63|27.75|0
1647420400000|2022-03-16 08:46:40|30.79|27.91|30.77|27.89|30.79|27.91|30.76|27.88|0
1647420410000|2022-03-16 08:46:50|30.83|27.95|30.77|27.89|30.83|27.95|30.77|27.89|0
1647420420000|2022-03-16 08:47:00|30.79|27.91|30.72|27.84|30.79|27.91|30.72|27.84|0
1647420430000|2022-03-16 08:47:10|30.74|27.86|30.83|27.95|30.83|27.95|30.74|27.86|0
1647420440000|2022-03-16 08:47:20|30.81|27.93|30.79|27.91|30.83|27.95|30.79|27.91|0
1647420450000|2022-03-16 08:47:30|30.87|27.99|30.87|27.99|30.87|27.99|30.83|27.95|0
1647420460000|2022-03-16 08:47:40|30.89|28.01|30.92|28.04|30.92|28.04|30.79|27.91|0
1647420470000|2022-03-16 08:47:50|30.9|28.02|30.89|28.01|30.9|28.02|30.89|28.01|0
1647420480000|2022-03-16 08:48:00|30.83|27.95|30.89|28.01|30.9|28.02|30.83|27.95|0
1647420490000|2022-03-16 08:48:10|30.92|28.04|30.87|27.99|30.92|28.04|30.87|27.99|0
1647420500000|2022-03-16 08:48:20|30.81|27.93|30.79|27.91|30.81|27.93|30.77|27.89|0
1647420510000|2022-03-16 08:48:30|30.72|27.84|30.72|27.84|30.76|27.88|30.72|27.84|0
1647420520000|2022-03-16 08:48:40|30.76|27.88|30.7|27.82|30.76|27.88|30.7|27.82|0
1647420530000|2022-03-16 08:48:50|30.61|27.73|30.53|27.65|30.61|27.73|30.53|27.65|0
1647420540000|2022-03-16 08:49:00|30.57|27.69|30.53|27.65|30.57|27.69|30.53|27.65|0
1647420550000|2022-03-16 08:49:10|30.46|27.58|30.55|27.67|30.55|27.67|30.46|27.58|0
1647420560000|2022-03-16 08:49:20|30.57|27.69|30.51|27.63|30.57|27.69|30.51|27.63|0
1647420570000|2022-03-16 08:49:30|30.64|27.76|30.53|27.65|30.64|27.76|30.53|27.65|0
1647420580000|2022-03-16 08:49:40|30.57|27.69|30.61|27.73|30.61|27.73|30.57|27.69|0
1647420590000|2022-03-16 08:49:50|30.64|27.76|30.68|27.8|30.68|27.8|30.64|27.76|0
1647420600000|2022-03-16 08:50:00|30.7|27.82|30.72|27.84|30.72|27.84|30.7|27.82|0
1647420610000|2022-03-16 08:50:10|30.68|27.8|30.68|27.8|30.72|27.84|30.68|27.8|0
1647420620000|2022-03-16 08:50:20|30.72|27.84|30.64|27.76|30.74|27.86|30.64|27.76|0
1647420630000|2022-03-16 08:50:30|30.75|27.87|30.68|27.8|30.75|27.87|30.68|27.8|0
1647420640000|2022-03-16 08:50:40|30.7|27.82|30.7|27.82|30.7|27.82|30.64|27.76|0
1647420650000|2022-03-16 08:50:50|30.68|27.8|30.68|27.8|30.68|27.8|30.66|27.78|0
1647420660000|2022-03-16 08:51:00|30.66|27.78|30.72|27.84|30.72|27.84|30.66|27.78|0
1647420670000|2022-03-16 08:51:10|30.64|27.76|30.68|27.8|30.68|27.8|30.61|27.73|0
1647420680000|2022-03-16 08:51:20|30.64|27.76|30.68|27.8|30.7|27.82|30.64|27.76|0
1647420690000|2022-03-16 08:51:30|30.64|27.76|30.64|27.76|30.66|27.78|30.64|27.76|0
1647420700000|2022-03-16 08:51:40|30.68|27.8|30.72|27.84|30.72|27.84|30.68|27.8|0
1647420710000|2022-03-16 08:51:50|30.68|27.8|30.72|27.84|30.73|27.85|30.68|27.8|0
1647420720000|2022-03-16 08:52:00|30.68|27.8|30.72|27.84|30.72|27.84|30.68|27.8|0
1647420730000|2022-03-16 08:52:10|30.68|27.8|30.73|27.85|30.73|27.85|30.68|27.8|0
1647420740000|2022-03-16 08:52:20|30.72|27.84|30.61|27.73|30.72|27.84|30.61|27.73|0
1647420750000|2022-03-16 08:52:30|30.57|27.69|30.49|27.61|30.57|27.69|30.46|27.58|0
1647420760000|2022-03-16 08:52:40|30.46|27.58|30.46|27.58|30.49|27.61|30.46|27.58|0
1647420770000|2022-03-16 08:52:50|30.42|27.54|30.44|27.56|30.44|27.56|30.38|27.5|0
1647420780000|2022-03-16 08:53:00|30.46|27.58|30.46|27.58|30.49|27.61|30.46|27.58|0
1647420790000|2022-03-16 08:53:10|30.44|27.56|30.38|27.5|30.44|27.56|30.38|27.5|0
1647420800000|2022-03-16 08:53:20|30.42|27.54|30.42|27.54|30.44|27.56|30.42|27.54|0
1647420810000|2022-03-16 08:53:30|30.44|27.56|30.53|27.65|30.53|27.65|30.42|27.54|0
1647420820000|2022-03-16 08:53:40|30.49|27.61|30.46|27.58|30.49|27.61|30.44|27.56|0
1647420830000|2022-03-16 08:53:50|30.44|27.56|30.42|27.54|30.44|27.56|30.36|27.48|0
1647420840000|2022-03-16 08:54:00|30.46|27.58|30.46|27.58|30.53|27.65|30.46|27.58|0
1647420850000|2022-03-16 08:54:10|30.55|27.67|30.53|27.65|30.55|27.67|30.53|27.65|0
1647420860000|2022-03-16 08:54:20|30.49|27.61|30.46|27.58|30.49|27.61|30.46|27.58|0
1647420870000|2022-03-16 08:54:30|30.49|27.61|30.59|27.71|30.59|27.71|30.49|27.61|0
1647420880000|2022-03-16 08:54:40|30.51|27.63|30.53|27.65|30.53|27.65|30.49|27.61|0
1647420890000|2022-03-16 08:54:50|30.57|27.69|30.55|27.67|30.6|27.72|30.55|27.67|0
1647420900000|2022-03-16 08:55:00|30.6|27.72|30.55|27.67|30.6|27.72|30.55|27.67|0
1647420910000|2022-03-16 08:55:10|30.6|27.72|30.72|27.84|30.72|27.84|30.6|27.72|0
1647420920000|2022-03-16 08:55:20|30.77|27.89|30.75|27.87|30.79|27.91|30.75|27.87|0
1647420930000|2022-03-16 08:55:30|30.79|27.91|30.83|27.95|30.83|27.95|30.79|27.91|0
1647420940000|2022-03-16 08:55:40|30.79|27.91|30.96|28.08|30.96|28.08|30.75|27.87|0
1647420950000|2022-03-16 08:55:50|30.9|28.02|30.86|27.98|30.9|28.02|30.86|27.98|0
1647420960000|2022-03-16 08:56:00|30.94|28.06|30.96|28.08|30.98|28.1|30.94|28.06|0
1647420970000|2022-03-16 08:56:10|30.94|28.06|30.9|28.02|30.94|28.06|30.9|28.02|0
1647420980000|2022-03-16 08:56:20|30.98|28.1|30.92|28.04|30.99|28.11|30.92|28.04|0
1647420990000|2022-03-16 08:56:30|30.86|27.98|30.86|27.98|30.9|28.02|30.86|27.98|0
1647421000000|2022-03-16 08:56:40|30.92|28.04|30.9|28.02|30.92|28.04|30.86|27.98|0
1647421010000|2022-03-16 08:56:50|30.96|28.08|30.98|28.1|30.98|28.1|30.94|28.06|0
1647421020000|2022-03-16 08:57:00|31.03|28.15|30.98|28.1|31.03|28.15|30.98|28.1|0
1647421030000|2022-03-16 08:57:10|30.96|28.08|30.94|28.06|30.98|28.1|30.94|28.06|0
1647421040000|2022-03-16 08:57:20|30.86|27.98|30.94|28.06|30.94|28.06|30.86|27.98|0
1647421050000|2022-03-16 08:57:30|30.86|27.98|30.86|27.98|30.86|27.98|30.83|27.95|0
1647421060000|2022-03-16 08:57:40|30.88|28|30.98|28.1|30.98|28.1|30.88|28|0
1647421070000|2022-03-16 08:57:50|31.01|28.13|31.05|28.17|31.05|28.17|31.01|28.13|0
1647421080000|2022-03-16 08:58:00|31.01|28.13|31.03|28.15|31.05|28.17|31.01|28.13|0
1647421090000|2022-03-16 08:58:10|31.01|28.13|31.01|28.13|31.05|28.17|31.01|28.13|0
1647421100000|2022-03-16 08:58:20|31.05|28.17|31.01|28.13|31.05|28.17|31.01|28.13|0
1647421110000|2022-03-16 08:58:30|30.98|28.1|31.01|28.13|31.01|28.13|30.98|28.1|0
1647421120000|2022-03-16 08:58:40|30.99|28.11|30.98|28.1|31.01|28.13|30.98|28.1|0
1647421130000|2022-03-16 08:58:50|30.99|28.11|30.86|27.98|31.01|28.13|30.86|27.98|0
1647421140000|2022-03-16 08:59:00|30.88|28|30.83|27.95|30.9|28.02|30.83|27.95|0
1647421150000|2022-03-16 08:59:10|30.86|27.98|31.01|28.13|31.01|28.13|30.86|27.98|0
1647421160000|2022-03-16 08:59:20|30.98|28.1|31.01|28.13|31.01|28.13|30.94|28.06|0
1647421170000|2022-03-16 08:59:30|31.05|28.17|31.01|28.13|31.05|28.17|31.01|28.13|0
1647421180000|2022-03-16 08:59:40|31.05|28.17|31.05|28.17|31.05|28.17|31.05|28.17|0
1647421190000|2022-03-16 08:59:50|31.03|28.15|31.05|28.17|31.05|28.17|31.03|28.15|0
1647421200000|2022-03-16 09:00:00|31.09|28.21|31.09|28.21|31.12|28.24|31.09|28.21|0
1647421210000|2022-03-16 09:00:10|31.05|28.17|31.05|28.17|31.07|28.19|31.05|28.17|0
1647421220000|2022-03-16 09:00:20|31.03|28.15|31.09|28.21|31.09|28.21|31.03|28.15|0
1647421230000|2022-03-16 09:00:30|31.07|28.19|31.11|28.23|31.11|28.23|31.07|28.19|0
1647421240000|2022-03-16 09:00:40|31.12|28.24|31.16|28.28|31.16|28.28|31.12|28.24|0
1647421250000|2022-03-16 09:00:50|31.18|28.3|31.14|28.26|31.18|28.3|31.14|28.26|0
1647421260000|2022-03-16 09:01:00|31.12|28.24|31.2|28.32|31.2|28.32|31.12|28.24|0
1647421270000|2022-03-16 09:01:10|31.18|28.3|31.16|28.28|31.18|28.3|31.16|28.28|0
1647421280000|2022-03-16 09:01:20|31.18|28.3|31.16|28.28|31.18|28.3|31.16|28.28|0
1647421290000|2022-03-16 09:01:30|31.2|28.32|31.31|28.43|31.31|28.43|31.2|28.32|0
1647421300000|2022-03-16 09:01:40|31.35|28.47|31.1|28.22|31.35|28.47|31.1|28.22|0
1647421310000|2022-03-16 09:01:50|31.12|28.24|31.16|28.28|31.16|28.28|31.12|28.24|0
1647421320000|2022-03-16 09:02:00|31.18|28.3|31.2|28.32|31.2|28.32|31.16|28.28|0
1647421330000|2022-03-16 09:02:10|31.16|28.28|31.2|28.32|31.2|28.32|31.16|28.28|0
1647421340000|2022-03-16 09:02:20|31.24|28.36|31.31|28.43|31.31|28.43|31.2|28.32|0
1647421350000|2022-03-16 09:02:30|31.27|28.39|31.29|28.41|31.29|28.41|31.27|28.39|0
1647421360000|2022-03-16 09:02:40|31.27|28.39|31.24|28.36|31.31|28.43|31.24|28.36|0
1647421380000|2022-03-16 09:03:00|31.2|28.32|31.24|28.36|31.24|28.36|31.2|28.32|0
1647421390000|2022-03-16 09:03:10|31.2|28.32|31.22|28.34|31.27|28.39|31.2|28.32|0
1647421400000|2022-03-16 09:03:20|31.24|28.36|31.24|28.36|31.25|28.37|31.24|28.36|0
1647421410000|2022-03-16 09:03:30|31.22|28.34|31.24|28.36|31.24|28.36|31.2|28.32|0
1647421420000|2022-03-16 09:03:40|31.27|28.39|31.27|28.39|31.27|28.39|31.27|28.39|0
1647421430000|2022-03-16 09:03:50|31.24|28.36|31.22|28.34|31.24|28.36|31.22|28.34|0
1647421440000|2022-03-16 09:04:00|31.24|28.36|31.22|28.34|31.24|28.36|31.22|28.34|0
1647421450000|2022-03-16 09:04:10|31.24|28.36|31.2|28.32|31.24|28.36|31.16|28.28|0
1647421460000|2022-03-16 09:04:20|31.24|28.36|31.24|28.36|31.24|28.36|31.24|28.36|0
1647421470000|2022-03-16 09:04:30|31.22|28.34|31.24|28.36|31.24|28.36|31.22|28.34|0
1647421480000|2022-03-16 09:04:40|31.27|28.39|31.24|28.36|31.27|28.39|31.24|28.36|0
1647421490000|2022-03-16 09:04:50|31.22|28.34|31.27|28.39|31.27|28.39|31.22|28.34|0
1647421500000|2022-03-16 09:05:00|31.24|28.36|31.24|28.36|31.24|28.36|31.2|28.32|0
1647421510000|2022-03-16 09:05:10|31.27|28.39|31.31|28.43|31.31|28.43|31.27|28.39|0
1647421520000|2022-03-16 09:05:20|31.27|28.39|31.27|28.39|31.27|28.39|31.27|28.39|0
1647421530000|2022-03-16 09:05:30|31.24|28.36|31.27|28.39|31.27|28.39|31.22|28.34|0
1647421540000|2022-03-16 09:05:40|31.35|28.47|31.42|28.54|31.42|28.54|31.35|28.47|0
1647421550000|2022-03-16 09:05:50|31.46|28.58|31.35|28.47|31.46|28.58|31.35|28.47|0
1647421560000|2022-03-16 09:06:00|31.39|28.51|31.35|28.47|31.39|28.51|31.35|28.47|0
1647421570000|2022-03-16 09:06:10|31.4|28.52|31.33|28.45|31.4|28.52|31.33|28.45|0
1647421580000|2022-03-16 09:06:20|31.35|28.47|31.27|28.39|31.35|28.47|31.27|28.39|0
1647421590000|2022-03-16 09:06:30|31.24|28.36|31.27|28.39|31.27|28.39|31.24|28.36|0
1647421600000|2022-03-16 09:06:40|31.24|28.36|31.27|28.39|31.27|28.39|31.24|28.36|0
1647421610000|2022-03-16 09:06:50|31.24|28.36|31.27|28.39|31.27|28.39|31.24|28.36|0
1647421620000|2022-03-16 09:07:00|31.35|28.47|31.31|28.43|31.4|28.52|31.31|28.43|0
1647421630000|2022-03-16 09:07:10|31.35|28.47|31.39|28.51|31.39|28.51|31.35|28.47|0
1647421640000|2022-03-16 09:07:20|31.42|28.54|31.39|28.51|31.42|28.54|31.35|28.47|0
1647421650000|2022-03-16 09:07:30|31.42|28.54|31.42|28.54|31.42|28.54|31.42|28.54|0
1647421660000|2022-03-16 09:07:40|31.39|28.51|31.39|28.51|31.4|28.52|31.39|28.51|0
1647421670000|2022-03-16 09:07:50|31.31|28.43|31.27|28.39|31.33|28.45|31.27|28.39|0
1647421680000|2022-03-16 09:08:00|31.23|28.35|31.23|28.35|31.23|28.35|31.22|28.34|0
1647421690000|2022-03-16 09:08:10|31.22|28.34|31.2|28.32|31.25|28.37|31.2|28.32|0
1647421700000|2022-03-16 09:08:20|31.22|28.34|31.25|28.37|31.27|28.39|31.22|28.34|0
1647421710000|2022-03-16 09:08:30|31.27|28.39|31.35|28.47|31.35|28.47|31.27|28.39|0
1647421720000|2022-03-16 09:08:40|31.37|28.49|31.31|28.43|31.39|28.51|31.31|28.43|0
1647421730000|2022-03-16 09:08:50|31.35|28.47|31.31|28.43|31.35|28.47|31.31|28.43|0
1647421740000|2022-03-16 09:09:00|31.27|28.39|31.35|28.47|31.35|28.47|31.27|28.39|0
1647421750000|2022-03-16 09:09:10|31.31|28.43|31.27|28.39|31.31|28.43|31.23|28.35|0
1647421760000|2022-03-16 09:09:20|31.25|28.37|31.27|28.39|31.27|28.39|31.23|28.35|0
1647421770000|2022-03-16 09:09:30|31.23|28.35|31.27|28.39|31.27|28.39|31.2|28.32|0
1647421780000|2022-03-16 09:09:40|31.31|28.43|31.27|28.39|31.31|28.43|31.27|28.39|0
1647421790000|2022-03-16 09:09:50|31.35|28.47|31.31|28.43|31.35|28.47|31.31|28.43|0
1647421800000|2022-03-16 09:10:00|31.5|28.62|31.35|28.47|31.54|28.66|31.35|28.47|0
1647421810000|2022-03-16 09:10:10|31.31|28.43|31.38|28.5|31.38|28.5|31.31|28.43|0
1647421820000|2022-03-16 09:10:20|31.42|28.54|31.35|28.47|31.42|28.54|31.35|28.47|0
1647421830000|2022-03-16 09:10:30|31.46|28.58|31.46|28.58|31.5|28.62|31.46|28.58|0
1647421840000|2022-03-16 09:10:40|31.5|28.62|31.46|28.58|31.5|28.62|31.46|28.58|0
1647421850000|2022-03-16 09:10:50|31.48|28.6|31.46|28.58|31.48|28.6|31.46|28.58|0
1647421860000|2022-03-16 09:11:00|31.48|28.6|31.46|28.58|31.5|28.62|31.46|28.58|0
1647421870000|2022-03-16 09:11:10|31.42|28.54|31.42|28.54|31.42|28.54|31.42|28.54|0
1647421880000|2022-03-16 09:11:20|31.4|28.52|31.35|28.47|31.4|28.52|31.35|28.47|0
1647421890000|2022-03-16 09:11:30|31.38|28.5|31.35|28.47|31.38|28.5|31.31|28.43|0
1647421900000|2022-03-16 09:11:40|31.31|28.43|31.35|28.47|31.35|28.47|31.31|28.43|0
1647421910000|2022-03-16 09:11:50|31.33|28.45|31.27|28.39|31.33|28.45|31.27|28.39|0
1647421920000|2022-03-16 09:12:00|31.23|28.35|31.27|28.39|31.31|28.43|31.23|28.35|0
1647421930000|2022-03-16 09:12:10|31.29|28.41|31.23|28.35|31.29|28.41|31.21|28.33|0
1647421940000|2022-03-16 09:12:20|31.2|28.32|31.2|28.32|31.2|28.32|31.2|28.32|0
1647421950000|2022-03-16 09:12:30|31.27|28.39|31.33|28.45|31.33|28.45|31.27|28.39|0
1647421960000|2022-03-16 09:12:40|31.36|28.48|31.42|28.54|31.42|28.54|31.36|28.48|0
1647421970000|2022-03-16 09:12:50|31.5|28.62|31.5|28.62|31.57|28.69|31.5|28.62|0
1647421980000|2022-03-16 09:13:00|31.48|28.6|31.42|28.54|31.5|28.62|31.42|28.54|0
1647421990000|2022-03-16 09:13:10|31.38|28.5|31.38|28.5|31.4|28.52|31.38|28.5|0
1647422000000|2022-03-16 09:13:20|31.4|28.52|31.4|28.52|31.42|28.54|31.4|28.52|0
1647422010000|2022-03-16 09:13:30|31.42|28.54|31.46|28.58|31.54|28.66|31.42|28.54|0
1647422020000|2022-03-16 09:13:40|31.48|28.6|31.57|28.69|31.57|28.69|31.48|28.6|0
1647422030000|2022-03-16 09:13:50|31.5|28.62|31.57|28.69|31.61|28.73|31.5|28.62|0
1647422040000|2022-03-16 09:14:00|31.54|28.66|31.65|28.77|31.65|28.77|31.54|28.66|0
1647422050000|2022-03-16 09:14:10|31.55|28.67|31.53|28.65|31.55|28.67|31.53|28.65|0
1647422060000|2022-03-16 09:14:20|31.46|28.58|31.53|28.65|31.55|28.67|31.46|28.58|0
1647422070000|2022-03-16 09:14:30|31.5|28.62|31.5|28.62|31.53|28.65|31.5|28.62|0
1647422080000|2022-03-16 09:14:40|31.44|28.56|31.42|28.54|31.44|28.56|31.42|28.54|0
1647422090000|2022-03-16 09:14:50|31.4|28.52|31.44|28.56|31.46|28.58|31.4|28.52|0
1647422100000|2022-03-16 09:15:00|31.42|28.54|31.4|28.52|31.44|28.56|31.4|28.52|0
1647422110000|2022-03-16 09:15:10|31.46|28.58|31.42|28.54|31.46|28.58|31.42|28.54|0
1647422120000|2022-03-16 09:15:20|31.44|28.56|31.42|28.54|31.44|28.56|31.38|28.5|0
1647422130000|2022-03-16 09:15:30|31.46|28.58|31.46|28.58|31.46|28.58|31.42|28.54|0
1647422140000|2022-03-16 09:15:40|31.57|28.69|31.57|28.69|31.57|28.69|31.57|28.69|0
1647422150000|2022-03-16 09:15:50|31.61|28.73|31.61|28.73|31.65|28.77|31.61|28.73|0
1647422160000|2022-03-16 09:16:00|31.63|28.75|31.65|28.77|31.65|28.77|31.61|28.73|0
1647422170000|2022-03-16 09:16:10|31.69|28.81|31.72|28.84|31.72|28.84|31.69|28.81|0
1647422180000|2022-03-16 09:16:20|31.76|28.88|31.76|28.88|31.76|28.88|31.76|28.88|0
1647422190000|2022-03-16 09:16:30|31.74|28.86|31.69|28.81|31.74|28.86|31.69|28.81|0
1647422200000|2022-03-16 09:16:40|31.72|28.84|31.76|28.88|31.76|28.88|31.7|28.82|0
1647422210000|2022-03-16 09:16:50|31.74|28.86|31.78|28.9|31.78|28.9|31.69|28.81|0
1647422220000|2022-03-16 09:17:00|31.76|28.88|31.8|28.92|31.8|28.92|31.76|28.88|0
1647422230000|2022-03-16 09:17:10|31.92|29.04|32.03|29.15|32.03|29.15|31.92|29.04|0
1647422240000|2022-03-16 09:17:20|31.99|29.11|31.95|29.07|31.99|29.11|31.95|29.07|0
1647422250000|2022-03-16 09:17:30|31.88|29|31.88|29|31.91|29.03|31.88|29|0
1647422260000|2022-03-16 09:17:40|31.86|28.98|31.84|28.96|31.86|28.98|31.84|28.96|0
1647422270000|2022-03-16 09:17:50|31.8|28.92|31.82|28.94|31.88|29|31.8|28.92|0
1647422280000|2022-03-16 09:18:00|31.84|28.96|31.88|29|31.88|29|31.84|28.96|0
1647422290000|2022-03-16 09:18:10|31.91|29.03|31.84|28.96|31.91|29.03|31.84|28.96|0
1647422300000|2022-03-16 09:18:20|31.82|28.94|31.8|28.92|31.86|28.98|31.8|28.92|0
1647422310000|2022-03-16 09:18:30|31.84|28.96|31.82|28.94|31.84|28.96|31.82|28.94|0
1647422320000|2022-03-16 09:18:40|31.84|28.96|31.76|28.88|31.84|28.96|31.76|28.88|0
1647422330000|2022-03-16 09:18:50|31.84|28.96|31.88|29|31.88|29|31.8|28.92|0
1647422340000|2022-03-16 09:19:00|31.82|28.94|31.88|29|31.88|29|31.8|28.92|0
1647422350000|2022-03-16 09:19:10|31.84|28.96|31.86|28.98|31.86|28.98|31.84|28.96|0
1647422360000|2022-03-16 09:19:20|31.84|28.96|31.74|28.86|31.84|28.96|31.74|28.86|0
1647422370000|2022-03-16 09:19:30|31.76|28.88|31.8|28.92|31.8|28.92|31.76|28.88|0
1647422380000|2022-03-16 09:19:40|31.72|28.84|31.69|28.81|31.72|28.84|31.67|28.79|0
1647422390000|2022-03-16 09:19:50|31.65|28.77|31.55|28.67|31.65|28.77|31.55|28.67|0
1647422400000|2022-03-16 09:20:00|31.53|28.65|31.65|28.77|31.65|28.77|31.53|28.65|0
1647422410000|2022-03-16 09:20:10|31.63|28.75|31.63|28.75|31.63|28.75|31.61|28.73|0
1647422420000|2022-03-16 09:20:20|31.61|28.73|31.63|28.75|31.65|28.77|31.61|28.73|0
1647422430000|2022-03-16 09:20:30|31.65|28.77|31.72|28.84|31.72|28.84|31.65|28.77|0
1647422440000|2022-03-16 09:20:40|31.68|28.8|31.68|28.8|31.7|28.82|31.68|28.8|0
1647422450000|2022-03-16 09:20:50|31.65|28.77|31.66|28.78|31.68|28.8|31.65|28.77|0
1647422460000|2022-03-16 09:21:00|31.65|28.77|31.66|28.78|31.68|28.8|31.65|28.77|0
1647422470000|2022-03-16 09:21:10|31.65|28.77|31.63|28.75|31.65|28.77|31.63|28.75|0
1647422480000|2022-03-16 09:21:20|31.61|28.73|31.63|28.75|31.63|28.75|31.61|28.73|0
1647422490000|2022-03-16 09:21:30|31.57|28.69|31.61|28.73|31.63|28.75|31.57|28.69|0
1647422500000|2022-03-16 09:21:40|31.57|28.69|31.59|28.71|31.59|28.71|31.57|28.69|0
1647422510000|2022-03-16 09:21:50|31.61|28.73|31.57|28.69|31.61|28.73|31.57|28.69|0
1647422520000|2022-03-16 09:22:00|31.49|28.61|31.49|28.61|31.49|28.61|31.49|28.61|0
1647422530000|2022-03-16 09:22:10|31.47|28.59|31.49|28.61|31.49|28.61|31.46|28.58|0
1647422540000|2022-03-16 09:22:20|31.46|28.58|31.46|28.58|31.46|28.58|31.46|28.58|0
1647422550000|2022-03-16 09:22:30|31.42|28.54|31.46|28.58|31.46|28.58|31.42|28.54|0
1647422560000|2022-03-16 09:22:40|31.44|28.56|31.46|28.58|31.46|28.58|31.44|28.56|0
1647422570000|2022-03-16 09:22:50|31.44|28.56|31.46|28.58|31.46|28.58|31.44|28.56|0
1647422580000|2022-03-16 09:23:00|31.49|28.61|31.53|28.65|31.53|28.65|31.49|28.61|0
1647422590000|2022-03-16 09:23:10|31.49|28.61|31.53|28.65|31.53|28.65|31.49|28.61|0
1647422600000|2022-03-16 09:23:20|31.55|28.67|31.59|28.71|31.59|28.71|31.55|28.67|0
1647422610000|2022-03-16 09:23:30|31.53|28.65|31.53|28.65|31.53|28.65|31.53|28.65|0
1647422620000|2022-03-16 09:23:40|31.57|28.69|31.57|28.69|31.61|28.73|31.57|28.69|0
1647422630000|2022-03-16 09:23:50|31.53|28.65|31.57|28.69|31.57|28.69|31.53|28.65|0
1647422640000|2022-03-16 09:24:00|31.61|28.73|31.61|28.73|31.61|28.73|31.61|28.73|0
1647422650000|2022-03-16 09:24:10|31.65|28.77|31.65|28.77|31.65|28.77|31.65|28.77|0
1647422660000|2022-03-16 09:24:20|31.68|28.8|31.65|28.77|31.68|28.8|31.65|28.77|0
1647422670000|2022-03-16 09:24:30|31.68|28.8|31.63|28.75|31.68|28.8|31.61|28.73|0
1647422680000|2022-03-16 09:24:40|31.61|28.73|31.57|28.69|31.61|28.73|31.57|28.69|0
1647422690000|2022-03-16 09:24:50|31.61|28.73|31.63|28.75|31.63|28.75|31.61|28.73|0
1647422700000|2022-03-16 09:25:00|31.57|28.69|31.57|28.69|31.61|28.73|31.57|28.69|0
1647422710000|2022-03-16 09:25:10|31.53|28.65|31.59|28.71|31.59|28.71|31.53|28.65|0
1647422720000|2022-03-16 09:25:20|31.61|28.73|31.59|28.71|31.61|28.73|31.57|28.69|0
1647422730000|2022-03-16 09:25:30|31.61|28.73|31.76|28.88|31.76|28.88|31.61|28.73|0
1647422740000|2022-03-16 09:25:40|31.8|28.92|31.84|28.96|31.84|28.96|31.8|28.92|0
1647422750000|2022-03-16 09:25:50|31.8|28.92|31.8|28.92|31.8|28.92|31.8|28.92|0
1647422760000|2022-03-16 09:26:00|31.82|28.94|31.84|28.96|31.84|28.96|31.82|28.94|0
1647422770000|2022-03-16 09:26:10|31.8|28.92|31.76|28.88|31.8|28.92|31.76|28.88|0
1647422780000|2022-03-16 09:26:20|31.78|28.9|31.8|28.92|31.8|28.92|31.78|28.9|0
1647422790000|2022-03-16 09:26:30|31.78|28.9|31.8|28.92|31.8|28.92|31.78|28.9|0
1647422800000|2022-03-16 09:26:40|31.78|28.9|31.8|28.92|31.8|28.92|31.76|28.88|0
1647422810000|2022-03-16 09:26:50|31.84|28.96|31.8|28.92|31.84|28.96|31.78|28.9|0
1647422820000|2022-03-16 09:27:00|31.76|28.88|31.8|28.92|31.8|28.92|31.76|28.88|0
1647422830000|2022-03-16 09:27:10|31.78|28.9|31.8|28.92|31.8|28.92|31.78|28.9|0
1647422840000|2022-03-16 09:27:20|31.82|28.94|31.91|29.03|31.91|29.03|31.82|28.94|0
1647422850000|2022-03-16 09:27:30|31.93|29.05|31.95|29.07|31.95|29.07|31.93|29.05|0
1647422860000|2022-03-16 09:27:40|31.91|29.03|31.99|29.11|31.99|29.11|31.91|29.03|0
1647422870000|2022-03-16 09:27:50|32.03|29.15|32.03|29.15|32.03|29.15|32.03|29.15|0
1647422880000|2022-03-16 09:28:00|32.06|29.18|32.03|29.15|32.06|29.18|31.99|29.11|0
1647422890000|2022-03-16 09:28:10|31.99|29.11|31.95|29.07|31.99|29.11|31.95|29.07|0
1647422900000|2022-03-16 09:28:20|31.91|29.03|31.87|28.99|31.91|29.03|31.87|28.99|0
1647422910000|2022-03-16 09:28:30|31.91|29.03|31.91|29.03|31.95|29.07|31.91|29.03|0
1647422920000|2022-03-16 09:28:40|31.95|29.07|31.93|29.05|31.95|29.07|31.91|29.03|0
1647422930000|2022-03-16 09:28:50|31.95|29.07|31.97|29.09|31.97|29.09|31.95|29.07|0
1647422940000|2022-03-16 09:29:00|31.99|29.11|31.95|29.07|31.99|29.11|31.95|29.07|0
1647422950000|2022-03-16 09:29:10|31.99|29.11|32.06|29.18|32.06|29.18|31.97|29.09|0
1647422960000|2022-03-16 09:29:20|32.03|29.15|32.03|29.15|32.03|29.15|31.99|29.11|0
1647422970000|2022-03-16 09:29:30|31.99|29.11|31.97|29.09|31.99|29.11|31.97|29.09|0
1647422980000|2022-03-16 09:29:40|31.99|29.11|31.99|29.11|31.99|29.11|31.91|29.03|0
1647422990000|2022-03-16 09:29:50|31.97|29.09|31.99|29.11|31.99|29.11|31.97|29.09|0
1647423000000|2022-03-16 09:30:00|31.95|29.07|31.99|29.11|31.99|29.11|31.95|29.07|0
1647423010000|2022-03-16 09:30:10|32.03|29.15|31.99|29.11|32.06|29.18|31.99|29.11|0
1647423020000|2022-03-16 09:30:20|32.06|29.18|31.95|29.07|32.06|29.18|31.95|29.07|0
1647423030000|2022-03-16 09:30:30|31.97|29.09|31.95|29.07|31.97|29.09|31.95|29.07|0
1647423040000|2022-03-16 09:30:40|31.93|29.05|31.91|29.03|31.93|29.05|31.91|29.03|0
1647423050000|2022-03-16 09:30:50|31.97|29.09|32.1|29.22|32.1|29.22|31.97|29.09|0
1647423060000|2022-03-16 09:31:00|32.14|29.26|32.06|29.18|32.16|29.28|32.06|29.18|0
1647423070000|2022-03-16 09:31:10|32.18|29.3|32.14|29.26|32.18|29.3|32.14|29.26|0
1647423080000|2022-03-16 09:31:20|32.12|29.24|32.14|29.26|32.14|29.26|32.1|29.22|0
1647423090000|2022-03-16 09:31:30|32.18|29.3|32.22|29.34|32.22|29.34|32.18|29.3|0
1647423100000|2022-03-16 09:31:40|32.14|29.26|32.2|29.32|32.2|29.32|32.14|29.26|0
1647423110000|2022-03-16 09:31:50|32.18|29.3|32.18|29.3|32.18|29.3|32.16|29.28|0
1647423120000|2022-03-16 09:32:00|32.16|29.28|32.18|29.3|32.18|29.3|32.14|29.26|0
1647423130000|2022-03-16 09:32:10|32.22|29.34|32.18|29.3|32.22|29.34|32.18|29.3|0
1647423140000|2022-03-16 09:32:20|32.14|29.26|32.14|29.26|32.14|29.26|32.14|29.26|0
1647423150000|2022-03-16 09:32:30|32.18|29.3|32.14|29.26|32.18|29.3|32.14|29.26|0
1647423160000|2022-03-16 09:32:40|32.16|29.28|32.08|29.2|32.16|29.28|32.06|29.18|0
1647423170000|2022-03-16 09:32:50|32.1|29.22|32.14|29.26|32.14|29.26|32.1|29.22|0
1647423180000|2022-03-16 09:33:00|32.26|29.38|32.26|29.38|32.26|29.38|32.22|29.34|0
1647423190000|2022-03-16 09:33:10|32.22|29.34|32.22|29.34|32.22|29.34|32.16|29.28|0
1647423200000|2022-03-16 09:33:20|32.18|29.3|32.18|29.3|32.18|29.3|32.18|29.3|0
1647423220000|2022-03-16 09:33:40|32.22|29.34|32.14|29.26|32.22|29.34|32.14|29.26|0
1647423230000|2022-03-16 09:33:50|32.18|29.3|32.2|29.32|32.22|29.34|32.18|29.3|0
1647423240000|2022-03-16 09:34:00|32.18|29.3|32.26|29.38|32.26|29.38|32.18|29.3|0
1647423250000|2022-03-16 09:34:10|32.22|29.34|32.26|29.38|32.26|29.38|32.22|29.34|0
1647423260000|2022-03-16 09:34:20|32.12|29.24|32.12|29.24|32.14|29.26|32.1|29.22|0
1647423270000|2022-03-16 09:34:30|32.1|29.22|32.04|29.16|32.1|29.22|32.04|29.16|0
1647423280000|2022-03-16 09:34:40|32.06|29.18|32.02|29.14|32.06|29.18|32.02|29.14|0
1647423290000|2022-03-16 09:34:50|32.06|29.18|32.73|29.85|32.73|29.85|32.06|29.18|0
1647423300000|2022-03-16 09:35:00|32.81|29.93|32.73|29.85|32.81|29.93|32.73|29.85|0
1647423310000|2022-03-16 09:35:10|30.64|27.76|30.64|27.76|30.64|27.76|30.6|27.72|0
1647423320000|2022-03-16 09:35:20|30.68|27.8|30.75|27.87|30.75|27.87|30.68|27.8|0
1647423330000|2022-03-16 09:35:30|30.79|27.91|30.77|27.89|30.79|27.91|30.75|27.87|0
1647423340000|2022-03-16 09:35:40|30.75|27.87|30.79|27.91|30.79|27.91|30.75|27.87|0
1647423360000|2022-03-16 09:36:00|30.77|27.89|30.79|27.91|30.79|27.91|30.75|27.87|0
1647423370000|2022-03-16 09:36:10|30.75|27.87|30.79|27.91|30.79|27.91|30.75|27.87|0
1647423380000|2022-03-16 09:36:20|30.75|27.87|30.72|27.84|30.75|27.87|30.72|27.84|0
1647423390000|2022-03-16 09:36:30|30.75|27.87|30.79|27.91|30.79|27.91|30.75|27.87|0
1647423400000|2022-03-16 09:36:40|30.77|27.89|30.77|27.89|30.79|27.91|30.75|27.87|0
1647423410000|2022-03-16 09:36:50|30.79|27.91|30.77|27.89|30.79|27.91|30.75|27.87|0
1647423420000|2022-03-16 09:37:00|30.79|27.91|30.79|27.91|30.79|27.91|30.79|27.91|0
1647423430000|2022-03-16 09:37:10|30.77|27.89|30.75|27.87|30.77|27.89|30.75|27.87|0
1647423440000|2022-03-16 09:37:20|30.72|27.84|30.79|27.91|30.79|27.91|30.72|27.84|0
1647423450000|2022-03-16 09:37:30|30.77|27.89|30.83|27.95|30.83|27.95|30.77|27.89|0
1647423460000|2022-03-16 09:37:40|30.79|27.91|30.77|27.89|30.81|27.93|30.77|27.89|0
1647423470000|2022-03-16 09:37:50|30.75|27.87|30.75|27.87|30.75|27.87|30.75|27.87|0
1647423480000|2022-03-16 09:38:00|30.71|27.83|30.73|27.85|30.73|27.85|30.71|27.83|0
1647423490000|2022-03-16 09:38:10|30.64|27.76|30.64|27.76|30.64|27.76|30.64|27.76|0
1647423500000|2022-03-16 09:38:20|30.62|27.74|30.68|27.8|30.68|27.8|30.6|27.72|0
1647423510000|2022-03-16 09:38:30|30.71|27.83|30.68|27.8|30.71|27.83|30.68|27.8|0
1647423520000|2022-03-16 09:38:40|30.64|27.76|30.68|27.8|30.68|27.8|30.64|27.76|0
1647423530000|2022-03-16 09:38:50|30.64|27.76|30.66|27.78|30.66|27.78|30.64|27.76|0
1647423540000|2022-03-16 09:39:00|30.64|27.76|30.71|27.83|30.71|27.83|30.64|27.76|0
1647423550000|2022-03-16 09:39:10|30.68|27.8|30.66|27.78|30.68|27.8|30.64|27.76|0
1647423560000|2022-03-16 09:39:20|30.64|27.76|30.6|27.72|30.64|27.76|30.56|27.68|0
1647423570000|2022-03-16 09:39:30|30.58|27.7|30.6|27.72|30.6|27.72|30.58|27.7|0
1647423580000|2022-03-16 09:39:40|30.62|27.74|30.56|27.68|30.62|27.74|30.56|27.68|0
1647423590000|2022-03-16 09:39:50|30.6|27.72|30.6|27.72|30.6|27.72|30.6|27.72|0
1647423600000|2022-03-16 09:40:00|30.62|27.74|30.6|27.72|30.62|27.74|30.6|27.72|0
1647423610000|2022-03-16 09:40:10|30.56|27.68|30.38|27.5|30.56|27.68|30.38|27.5|0
1647423620000|2022-03-16 09:40:20|30.36|27.48|30.36|27.48|30.36|27.48|30.34|27.46|0
1647423630000|2022-03-16 09:40:30|30.38|27.5|30.42|27.54|30.42|27.54|30.38|27.5|0
1647423640000|2022-03-16 09:40:40|30.45|27.57|30.45|27.57|30.45|27.57|30.45|27.57|0
1647423650000|2022-03-16 09:40:50|30.49|27.61|30.53|27.65|30.53|27.65|30.47|27.59|0
1647423660000|2022-03-16 09:41:00|30.56|27.68|30.45|27.57|30.56|27.68|30.43|27.55|0
1647423670000|2022-03-16 09:41:10|30.47|27.59|30.49|27.61|30.49|27.61|30.47|27.59|0
1647423680000|2022-03-16 09:41:20|30.53|27.65|30.49|27.61|30.53|27.65|30.49|27.61|0
1647423690000|2022-03-16 09:41:30|30.51|27.63|30.49|27.61|30.53|27.65|30.49|27.61|0
1647423700000|2022-03-16 09:41:40|30.53|27.65|30.49|27.61|30.54|27.66|30.49|27.61|0
1647423710000|2022-03-16 09:41:50|30.56|27.68|30.54|27.66|30.56|27.68|30.54|27.66|0
1647423720000|2022-03-16 09:42:00|30.56|27.68|30.58|27.7|30.6|27.72|30.56|27.68|0
1647423730000|2022-03-16 09:42:10|30.56|27.68|30.56|27.68|30.6|27.72|30.56|27.68|0
1647423740000|2022-03-16 09:42:20|30.58|27.7|30.56|27.68|30.6|27.72|30.56|27.68|0
1647423750000|2022-03-16 09:42:30|30.53|27.65|30.56|27.68|30.56|27.68|30.53|27.65|0
1647423760000|2022-03-16 09:42:40|30.53|27.65|30.54|27.66|30.56|27.68|30.53|27.65|0
1647423770000|2022-03-16 09:42:50|30.53|27.65|30.49|27.61|30.53|27.65|30.49|27.61|0
1647423780000|2022-03-16 09:43:00|30.47|27.59|30.45|27.57|30.49|27.61|30.45|27.57|0
1647423790000|2022-03-16 09:43:10|30.38|27.5|30.34|27.46|30.38|27.5|30.34|27.46|0
1647423800000|2022-03-16 09:43:20|30.3|27.42|30.32|27.44|30.34|27.46|30.3|27.42|0
1647423810000|2022-03-16 09:43:30|30.34|27.46|30.38|27.5|30.4|27.52|30.34|27.46|0
1647423820000|2022-03-16 09:43:40|30.34|27.46|30.34|27.46|30.34|27.46|30.34|27.46|0
1647423840000|2022-03-16 09:44:00|30.32|27.44|30.3|27.42|30.32|27.44|30.3|27.42|0
1647423850000|2022-03-16 09:44:10|30.28|27.4|30.27|27.39|30.3|27.42|30.27|27.39|0
1647423860000|2022-03-16 09:44:20|30.3|27.42|30.23|27.35|30.3|27.42|30.23|27.35|0
1647423870000|2022-03-16 09:44:30|30.3|27.42|30.3|27.42|30.3|27.42|30.28|27.4|0
1647423880000|2022-03-16 09:44:40|30.28|27.4|30.27|27.39|30.28|27.4|30.27|27.39|0
1647423890000|2022-03-16 09:44:50|30.3|27.42|30.23|27.35|30.3|27.42|30.23|27.35|0
1647423900000|2022-03-16 09:45:00|30.19|27.31|30.19|27.31|30.19|27.31|30.19|27.31|0
1647423910000|2022-03-16 09:45:10|30.17|27.29|30.17|27.29|30.17|27.29|30.15|27.27|0
1647423920000|2022-03-16 09:45:20|30.15|27.27|30.15|27.27|30.19|27.31|30.15|27.27|0
1647423930000|2022-03-16 09:45:30|30.14|27.26|30.14|27.26|30.14|27.26|30.14|27.26|0
1647423940000|2022-03-16 09:45:40|30.15|27.27|30.08|27.2|30.15|27.27|30.08|27.2|0
1647423950000|2022-03-16 09:45:50|30.1|27.22|30.06|27.18|30.1|27.22|30.06|27.18|0
1647423960000|2022-03-16 09:46:00|30.08|27.2|30.12|27.24|30.12|27.24|30.06|27.18|0
1647423970000|2022-03-16 09:46:10|30.08|27.2|30.08|27.2|30.08|27.2|30.08|27.2|0
1647423980000|2022-03-16 09:46:20|30.12|27.24|30.12|27.24|30.12|27.24|30.08|27.2|0
1647423990000|2022-03-16 09:46:30|30.15|27.27|30.08|27.2|30.15|27.27|30.08|27.2|0
1647424000000|2022-03-16 09:46:40|30.06|27.18|30.12|27.24|30.12|27.24|30.04|27.16|0
1647424010000|2022-03-16 09:46:50|30.1|27.22|30.1|27.22|30.1|27.22|30.1|27.22|0
1647424020000|2022-03-16 09:47:00|30.08|27.2|30.04|27.16|30.08|27.2|30.04|27.16|0
1647424040000|2022-03-16 09:47:20|30.08|27.2|30.12|27.24|30.12|27.24|30.06|27.18|0
1647424050000|2022-03-16 09:47:30|30.04|27.16|30.02|27.14|30.04|27.16|30.02|27.14|0
1647424060000|2022-03-16 09:47:40|30.01|27.13|29.97|27.09|30.01|27.13|29.97|27.09|0
1647424070000|2022-03-16 09:47:50|29.93|27.05|29.97|27.09|29.97|27.09|29.93|27.05|0
1647424080000|2022-03-16 09:48:00|29.93|27.05|29.97|27.09|29.97|27.09|29.91|27.03|0
1647424090000|2022-03-16 09:48:10|29.95|27.07|30.01|27.13|30.01|27.13|29.95|27.07|0
1647424100000|2022-03-16 09:48:20|30.08|27.2|30.06|27.18|30.1|27.22|30.06|27.18|0
1647424110000|2022-03-16 09:48:30|30.08|27.2|29.93|27.05|30.08|27.2|29.93|27.05|0
1647424120000|2022-03-16 09:48:40|29.95|27.07|30.01|27.13|30.01|27.13|29.93|27.05|0
1647424130000|2022-03-16 09:48:50|29.99|27.11|30.04|27.16|30.04|27.16|29.99|27.11|0
1647424140000|2022-03-16 09:49:00|30.08|27.2|30.08|27.2|30.08|27.2|30.08|27.2|0
1647424150000|2022-03-16 09:49:10|30.12|27.24|30.15|27.27|30.15|27.27|30.12|27.24|0
1647424160000|2022-03-16 09:49:20|30.19|27.31|30.17|27.29|30.19|27.31|30.15|27.27|0
1647424170000|2022-03-16 09:49:30|30.15|27.27|30.17|27.29|30.23|27.35|30.15|27.27|0
1647424180000|2022-03-16 09:49:40|30.15|27.27|30.15|27.27|30.19|27.31|30.15|27.27|0
1647424190000|2022-03-16 09:49:50|30.12|27.24|30.12|27.24|30.12|27.24|30.12|27.24|0
1647424200000|2022-03-16 09:50:00|30.17|27.29|30.13|27.25|30.17|27.29|30.13|27.25|0
1647424210000|2022-03-16 09:50:10|30.12|27.24|30.13|27.25|30.13|27.25|30.12|27.24|0
1647424220000|2022-03-16 09:50:20|30.15|27.27|30.19|27.31|30.19|27.31|30.08|27.2|0
1647424230000|2022-03-16 09:50:30|30.17|27.29|30.17|27.29|30.17|27.29|30.17|27.29|0
1647424240000|2022-03-16 09:50:40|30.19|27.31|30.26|27.38|30.26|27.38|30.19|27.31|0
1647424250000|2022-03-16 09:50:50|30.3|27.42|30.3|27.42|30.3|27.42|30.26|27.38|0
1647424260000|2022-03-16 09:51:00|30.34|27.46|30.34|27.46|30.34|27.46|30.3|27.42|0
1647424270000|2022-03-16 09:51:10|30.37|27.49|30.36|27.48|30.37|27.49|30.36|27.48|0
1647424280000|2022-03-16 09:51:20|30.37|27.49|30.37|27.49|30.37|27.49|30.37|27.49|0
1647424300000|2022-03-16 09:51:40|30.45|27.57|30.45|27.57|30.45|27.57|30.45|27.57|0
1647424310000|2022-03-16 09:51:50|30.37|27.49|30.37|27.49|30.37|27.49|30.37|27.49|0
1647424320000|2022-03-16 09:52:00|30.41|27.53|30.41|27.53|30.45|27.57|30.41|27.53|0
1647424330000|2022-03-16 09:52:10|30.37|27.49|30.45|27.57|30.45|27.57|30.37|27.49|0
1647424340000|2022-03-16 09:52:20|30.41|27.53|30.45|27.57|30.45|27.57|30.41|27.53|0
1647424360000|2022-03-16 09:52:40|30.41|27.53|30.45|27.57|30.45|27.57|30.37|27.49|0
1647424370000|2022-03-16 09:52:50|30.49|27.61|30.56|27.68|30.56|27.68|30.49|27.61|0
1647424380000|2022-03-16 09:53:00|30.6|27.72|30.52|27.64|30.6|27.72|30.52|27.64|0
1647424390000|2022-03-16 09:53:10|30.49|27.61|30.49|27.61|30.49|27.61|30.49|27.61|0
1647424400000|2022-03-16 09:53:20|30.45|27.57|30.47|27.59|30.47|27.59|30.45|27.57|0
1647424410000|2022-03-16 09:53:30|30.41|27.53|30.37|27.49|30.41|27.53|30.3|27.42|0
1647424420000|2022-03-16 09:53:40|30.34|27.46|30.32|27.44|30.34|27.46|30.3|27.42|0
1647424430000|2022-03-16 09:53:50|30.3|27.42|30.34|27.46|30.34|27.46|30.3|27.42|0
1647424440000|2022-03-16 09:54:00|30.3|27.42|30.3|27.42|30.3|27.42|30.3|27.42|0
1647424450000|2022-03-16 09:54:10|30.26|27.38|30.26|27.38|30.3|27.42|30.26|27.38|0
1647424460000|2022-03-16 09:54:20|30.23|27.35|30.23|27.35|30.23|27.35|30.23|27.35|0
1647424470000|2022-03-16 09:54:30|30.08|27.2|30.1|27.22|30.11|27.23|30.08|27.2|0
1647424480000|2022-03-16 09:54:40|30.08|27.2|30.04|27.16|30.08|27.2|30.04|27.16|0
1647424490000|2022-03-16 09:54:50|30.02|27.14|30|27.12|30.02|27.14|30|27.12|0
1647424500000|2022-03-16 09:55:00|29.97|27.09|29.98|27.1|29.98|27.1|29.97|27.09|0
1647424510000|2022-03-16 09:55:10|29.97|27.09|29.93|27.05|29.97|27.09|29.91|27.03|0
1647424520000|2022-03-16 09:55:20|29.95|27.07|29.98|27.1|29.98|27.1|29.95|27.07|0
1647424530000|2022-03-16 09:55:30|30.02|27.14|30.06|27.18|30.06|27.18|30.02|27.14|0
1647424540000|2022-03-16 09:55:40|30.15|27.27|30.19|27.31|30.19|27.31|30.15|27.27|0
1647424550000|2022-03-16 09:55:50|30.15|27.27|30.15|27.27|30.19|27.31|30.15|27.27|0
1647424560000|2022-03-16 09:56:00|30.09|27.21|30.15|27.27|30.15|27.27|30.09|27.21|0
1647424570000|2022-03-16 09:56:10|30.09|27.21|30.08|27.2|30.11|27.23|30.08|27.2|0
1647424580000|2022-03-16 09:56:20|30.04|27.16|30.04|27.16|30.04|27.16|30.04|27.16|0
1647424590000|2022-03-16 09:56:30|30.08|27.2|29.98|27.1|30.08|27.2|29.98|27.1|0
1647424600000|2022-03-16 09:56:40|29.93|27.05|29.89|27.01|29.93|27.05|29.89|27.01|0
1647424610000|2022-03-16 09:56:50|29.91|27.03|29.91|27.03|29.93|27.05|29.91|27.03|0
1647424620000|2022-03-16 09:57:00|29.93|27.05|29.93|27.05|29.93|27.05|29.89|27.01|0
1647424630000|2022-03-16 09:57:10|29.89|27.01|29.93|27.05|29.93|27.05|29.87|26.99|0
1647424640000|2022-03-16 09:57:20|29.95|27.07|29.89|27.01|29.95|27.07|29.87|26.99|0
1647424650000|2022-03-16 09:57:30|29.86|26.98|29.82|26.94|29.86|26.98|29.82|26.94|0
1647424660000|2022-03-16 09:57:40|29.75|26.87|29.71|26.83|29.75|26.87|29.67|26.79|0
1647424670000|2022-03-16 09:57:50|29.78|26.9|29.78|26.9|29.8|26.92|29.78|26.9|0
1647424680000|2022-03-16 09:58:00|29.82|26.94|29.89|27.01|29.89|27.01|29.78|26.9|0
1647424690000|2022-03-16 09:58:10|29.86|26.98|29.86|26.98|29.86|26.98|29.86|26.98|0
1647424700000|2022-03-16 09:58:20|29.89|27.01|29.93|27.05|29.97|27.09|29.89|27.01|0
1647424710000|2022-03-16 09:58:30|29.89|27.01|29.89|27.01|29.89|27.01|29.89|27.01|0
1647424720000|2022-03-16 09:58:40|29.93|27.05|29.93|27.05|29.93|27.05|29.93|27.05|0
1647424730000|2022-03-16 09:58:50|29.91|27.03|29.89|27.01|29.93|27.05|29.89|27.01|0
1647424740000|2022-03-16 09:59:00|29.87|26.99|29.87|26.99|29.93|27.05|29.87|26.99|0
1647424750000|2022-03-16 09:59:10|29.89|27.01|29.91|27.03|29.91|27.03|29.89|27.01|0
1647424760000|2022-03-16 09:59:20|29.89|27.01|29.86|26.98|29.89|27.01|29.84|26.96|0
1647424770000|2022-03-16 09:59:30|29.82|26.94|29.84|26.96|29.84|26.96|29.82|26.94|0
1647424780000|2022-03-16 09:59:40|29.86|26.98|29.86|26.98|29.86|26.98|29.84|26.96|0
1647424800000|2022-03-16 10:00:00|29.82|26.94|29.78|26.9|29.82|26.94|29.76|26.88|0
1647424810000|2022-03-16 10:00:10|29.71|26.83|29.89|27.01|29.89|27.01|29.71|26.83|0
1647424820000|2022-03-16 10:00:20|29.93|27.05|29.93|27.05|29.93|27.05|29.89|27.01|0
1647424830000|2022-03-16 10:00:30|29.89|27.01|29.78|26.9|29.89|27.01|29.78|26.9|0
1647424840000|2022-03-16 10:00:40|29.82|26.94|29.84|26.96|29.86|26.98|29.82|26.94|0
1647424850000|2022-03-16 10:00:50|29.86|26.98|29.89|27.01|29.93|27.05|29.82|26.94|0
1647424860000|2022-03-16 10:01:00|29.82|26.94|29.93|27.05|29.93|27.05|29.82|26.94|0
1647424900000|2022-03-16 10:01:40|29.91|27.03|29.89|27.01|29.91|27.03|29.89|27.01|0
1647424910000|2022-03-16 10:01:50|29.85|26.97|29.85|26.97|29.85|26.97|29.82|26.94|0
1647424920000|2022-03-16 10:02:00|29.89|27.01|29.93|27.05|29.93|27.05|29.89|27.01|0
1647424930000|2022-03-16 10:02:10|29.96|27.08|29.96|27.08|29.96|27.08|29.93|27.05|0
1647424950000|2022-03-16 10:02:30|30|27.12|29.98|27.1|30|27.12|29.98|27.1|0
1647424960000|2022-03-16 10:02:40|30|27.12|30.07|27.19|30.07|27.19|29.96|27.08|0
1647424970000|2022-03-16 10:02:50|30.09|27.21|30.15|27.27|30.15|27.27|30.09|27.21|0
1647424980000|2022-03-16 10:03:00|30.19|27.31|30.15|27.27|30.19|27.31|30.15|27.27|0
1647424990000|2022-03-16 10:03:10|30.13|27.25|30.11|27.23|30.13|27.25|30.09|27.21|0
1647425000000|2022-03-16 10:03:20|30.17|27.29|30.11|27.23|30.17|27.29|30.11|27.23|0
1647425010000|2022-03-16 10:03:30|30.17|27.29|30.19|27.31|30.22|27.34|30.17|27.29|0
1647425020000|2022-03-16 10:03:40|30.22|27.34|30.19|27.31|30.22|27.34|30.19|27.31|0
1647425030000|2022-03-16 10:03:50|30.17|27.29|30.15|27.27|30.17|27.29|30.15|27.27|0
1647425040000|2022-03-16 10:04:00|30.11|27.23|30.11|27.23|30.19|27.31|30.11|27.23|0
1647425050000|2022-03-16 10:04:10|30.15|27.27|30.24|27.36|30.24|27.36|30.15|27.27|0
1647425060000|2022-03-16 10:04:20|30.22|27.34|30.24|27.36|30.28|27.4|30.22|27.34|0
1647425070000|2022-03-16 10:04:30|30.26|27.38|30.24|27.36|30.26|27.38|30.22|27.34|0
1647425080000|2022-03-16 10:04:40|30.22|27.34|30.22|27.34|30.22|27.34|30.22|27.34|0
1647425090000|2022-03-16 10:04:50|30.15|27.27|30.15|27.27|30.15|27.27|30.15|27.27|0
1647425100000|2022-03-16 10:05:00|30.11|27.23|30.07|27.19|30.15|27.27|30.07|27.19|0
1647425110000|2022-03-16 10:05:10|30.11|27.23|30.11|27.23|30.11|27.23|30.11|27.23|0
1647425120000|2022-03-16 10:05:20|30.04|27.16|30.11|27.23|30.11|27.23|30.04|27.16|0
1647425130000|2022-03-16 10:05:30|30.17|27.29|30.22|27.34|30.22|27.34|30.17|27.29|0
1647425140000|2022-03-16 10:05:40|30.26|27.38|30.3|27.42|30.3|27.42|30.26|27.38|0
1647425150000|2022-03-16 10:05:50|30.28|27.4|30.22|27.34|30.28|27.4|30.22|27.34|0
1647425160000|2022-03-16 10:06:00|30.18|27.3|30.15|27.27|30.18|27.3|30.15|27.27|0
1647425170000|2022-03-16 10:06:10|30.11|27.23|30.11|27.23|30.11|27.23|30.11|27.23|0
1647425180000|2022-03-16 10:06:20|30.07|27.19|30.11|27.23|30.11|27.23|30.07|27.19|0
1647425190000|2022-03-16 10:06:30|30.07|27.19|30.11|27.23|30.11|27.23|30.07|27.19|0
1647425200000|2022-03-16 10:06:40|30.09|27.21|30.04|27.16|30.09|27.21|30.04|27.16|0
1647425210000|2022-03-16 10:06:50|30.05|27.17|30.07|27.19|30.07|27.19|30.05|27.17|0
1647425220000|2022-03-16 10:07:00|30.09|27.21|30.11|27.23|30.11|27.23|30.07|27.19|0
1647425230000|2022-03-16 10:07:10|30.09|27.21|30.07|27.19|30.09|27.21|30.07|27.19|0
1647425240000|2022-03-16 10:07:20|30.04|27.16|30.11|27.23|30.11|27.23|30.04|27.16|0
1647425250000|2022-03-16 10:07:30|30.15|27.27|30.15|27.27|30.15|27.27|30.13|27.25|0
1647425260000|2022-03-16 10:07:40|30.18|27.3|30.13|27.25|30.18|27.3|30.13|27.25|0
1647425270000|2022-03-16 10:07:50|30.15|27.27|30.13|27.25|30.15|27.27|30.13|27.25|0
1647425280000|2022-03-16 10:08:00|30.16|27.28|30.18|27.3|30.18|27.3|30.15|27.27|0
1647425290000|2022-03-16 10:08:10|30.15|27.27|30.13|27.25|30.15|27.27|30.13|27.25|0
1647425300000|2022-03-16 10:08:20|30.16|27.28|30.16|27.28|30.16|27.28|30.15|27.27|0
1647425310000|2022-03-16 10:08:30|30.15|27.27|30.09|27.21|30.15|27.27|30.07|27.19|0
1647425320000|2022-03-16 10:08:40|30.07|27.19|30.15|27.27|30.15|27.27|30.07|27.19|0
1647425330000|2022-03-16 10:08:50|30.13|27.25|30.13|27.25|30.13|27.25|30.13|27.25|0
1647425340000|2022-03-16 10:09:00|30.15|27.27|30.16|27.28|30.16|27.28|30.15|27.27|0
1647425350000|2022-03-16 10:09:10|30.15|27.27|30.07|27.19|30.15|27.27|30.07|27.19|0
1647425360000|2022-03-16 10:09:20|30.11|27.23|30.15|27.27|30.15|27.27|30.11|27.23|0
1647425370000|2022-03-16 10:09:30|30.11|27.23|30.11|27.23|30.11|27.23|30.11|27.23|0
1647425380000|2022-03-16 10:09:40|29.98|27.1|30.04|27.16|30.04|27.16|29.98|27.1|0
1647425390000|2022-03-16 10:09:50|30.07|27.19|30.11|27.23|30.11|27.23|30.07|27.19|0
1647425400000|2022-03-16 10:10:00|30.52|27.64|30.61|27.73|30.74|27.86|30.52|27.64|0
1647425410000|2022-03-16 10:10:10|31.04|28.16|30.39|27.51|31.04|28.16|30.39|27.51|0
1647425420000|2022-03-16 10:10:20|30.37|27.49|30.52|27.64|30.52|27.64|30.37|27.49|0
1647425430000|2022-03-16 10:10:30|30.63|27.75|30.55|27.67|30.63|27.75|30.52|27.64|0
1647425440000|2022-03-16 10:10:40|30.59|27.71|30.55|27.67|30.63|27.75|30.55|27.67|0
1647425450000|2022-03-16 10:10:50|30.52|27.64|30.61|27.73|30.67|27.79|30.52|27.64|0
1647425460000|2022-03-16 10:11:00|31|28.12|31.25|28.37|31.25|28.37|30.99|28.11|0
1647425470000|2022-03-16 10:11:10|31.23|28.35|30.89|28.01|31.23|28.35|30.89|28.01|0
1647425480000|2022-03-16 10:11:20|30.74|27.86|30.8|27.92|30.8|27.92|30.7|27.82|0
1647425490000|2022-03-16 10:11:30|30.78|27.9|30.97|28.09|30.97|28.09|30.78|27.9|0
1647425500000|2022-03-16 10:11:40|30.85|27.97|31.1|28.22|31.1|28.22|30.85|27.97|0
1647425510000|2022-03-16 10:11:50|31.31|28.43|31.27|28.39|31.35|28.47|31.27|28.39|0
1647425520000|2022-03-16 10:12:00|31.29|28.41|31.19|28.31|31.29|28.41|31.19|28.31|0
1647425530000|2022-03-16 10:12:10|31.17|28.29|31.04|28.16|31.17|28.29|31.04|28.16|0
1647425540000|2022-03-16 10:12:20|31.06|28.18|31.35|28.47|31.35|28.47|31.06|28.18|0
1647425550000|2022-03-16 10:12:30|31.36|28.48|31.4|28.52|31.4|28.52|31.35|28.47|0
1647425560000|2022-03-16 10:12:40|31.44|28.56|31.38|28.5|31.44|28.56|31.38|28.5|0
1647425570000|2022-03-16 10:12:50|31.42|28.54|31.42|28.54|31.42|28.54|31.38|28.5|0
1647425580000|2022-03-16 10:13:00|31.46|28.58|31.46|28.58|31.5|28.62|31.46|28.58|0
1647425590000|2022-03-16 10:13:10|31.42|28.54|31.5|28.62|31.5|28.62|31.42|28.54|0
1647425600000|2022-03-16 10:13:20|31.48|28.6|31.38|28.5|31.48|28.6|31.35|28.47|0
1647425610000|2022-03-16 10:13:30|31.36|28.48|31.33|28.45|31.38|28.5|31.33|28.45|0
1647425620000|2022-03-16 10:13:40|31.29|28.41|31.35|28.47|31.38|28.5|31.29|28.41|0
1647425630000|2022-03-16 10:13:50|31.36|28.48|31.36|28.48|31.36|28.48|31.35|28.47|0
1647425640000|2022-03-16 10:14:00|31.38|28.5|31.42|28.54|31.42|28.54|31.33|28.45|0
1647425650000|2022-03-16 10:14:10|31.44|28.56|32|29.12|32|29.12|31.44|28.56|0
1647425660000|2022-03-16 10:14:20|32.11|29.23|31.96|29.08|32.11|29.23|31.96|29.08|0
1647425670000|2022-03-16 10:14:30|31.88|29|31.92|29.04|31.92|29.04|31.86|28.98|0
1647425680000|2022-03-16 10:14:40|31.96|29.08|32.02|29.14|32.02|29.14|31.96|29.08|0
1647425690000|2022-03-16 10:14:50|32.04|29.16|31.84|28.96|32.04|29.16|31.84|28.96|0
1647425700000|2022-03-16 10:15:00|31.9|29.02|32.13|29.25|32.13|29.25|31.9|29.02|0
1647425710000|2022-03-16 10:15:10|32.08|29.2|32.11|29.23|32.11|29.23|32.08|29.2|0
1647425720000|2022-03-16 10:15:20|32.04|29.16|32.06|29.18|32.08|29.2|32.04|29.16|0
1647425730000|2022-03-16 10:15:30|32.04|29.16|32.04|29.16|32.08|29.2|32.04|29.16|0
1647425740000|2022-03-16 10:15:40|32.08|29.2|32.13|29.25|32.15|29.27|32.08|29.2|0
1647425750000|2022-03-16 10:15:50|32.17|29.29|32.25|29.37|32.29|29.41|32.17|29.29|0
1647425760000|2022-03-16 10:16:00|32.27|29.39|32.25|29.37|32.27|29.39|32.23|29.35|0
1647425770000|2022-03-16 10:16:10|32.31|29.43|32.35|29.47|32.35|29.47|32.31|29.43|0
1647425780000|2022-03-16 10:16:20|32.33|29.45|32.37|29.49|32.37|29.49|32.31|29.43|0
1647425790000|2022-03-16 10:16:30|32.33|29.45|32.23|29.35|32.33|29.45|32.21|29.33|0
1647425800000|2022-03-16 10:16:40|32.15|29.27|32.05|29.17|32.15|29.27|32.04|29.16|0
1647425810000|2022-03-16 10:16:50|32.07|29.19|32.04|29.16|32.07|29.19|32.04|29.16|0
1647425820000|2022-03-16 10:17:00|32.11|29.23|32.11|29.23|32.13|29.25|32.11|29.23|0
1647425830000|2022-03-16 10:17:10|32.07|29.19|31.88|29|32.07|29.19|31.88|29|0
1647425840000|2022-03-16 10:17:20|31.84|28.96|31.92|29.04|31.92|29.04|31.84|28.96|0
1647425850000|2022-03-16 10:17:30|31.9|29.02|31.8|28.92|31.9|29.02|31.78|28.9|0
1647425860000|2022-03-16 10:17:40|31.77|28.89|31.8|28.92|31.86|28.98|31.77|28.89|0
1647425870000|2022-03-16 10:17:50|31.77|28.89|31.69|28.81|31.78|28.9|31.69|28.81|0
1647425880000|2022-03-16 10:18:00|31.65|28.77|31.67|28.79|31.67|28.79|31.65|28.77|0
1647425890000|2022-03-16 10:18:10|31.69|28.81|31.46|28.58|31.69|28.81|31.46|28.58|0
1647425900000|2022-03-16 10:18:20|31.42|28.54|31.38|28.5|31.42|28.54|31.38|28.5|0
1647425910000|2022-03-16 10:18:30|31.42|28.54|31.46|28.58|31.46|28.58|31.4|28.52|0
1647425920000|2022-03-16 10:18:40|31.53|28.65|31.61|28.73|31.67|28.79|31.53|28.65|0
1647425930000|2022-03-16 10:18:50|31.71|28.83|31.67|28.79|31.71|28.83|31.61|28.73|0
1647425940000|2022-03-16 10:19:00|31.65|28.77|31.73|28.85|31.73|28.85|31.65|28.77|0
1647425950000|2022-03-16 10:19:10|31.71|28.83|31.57|28.69|31.71|28.83|31.55|28.67|0
1647425960000|2022-03-16 10:19:20|31.59|28.71|31.69|28.81|31.69|28.81|31.59|28.71|0
1647425970000|2022-03-16 10:19:30|31.71|28.83|31.69|28.81|31.73|28.85|31.69|28.81|0
1647425980000|2022-03-16 10:19:40|31.65|28.77|31.69|28.81|31.69|28.81|31.61|28.73|0
1647425990000|2022-03-16 10:19:50|31.73|28.85|31.65|28.77|31.73|28.85|31.65|28.77|0
1647426000000|2022-03-16 10:20:00|31.67|28.79|31.57|28.69|31.67|28.79|31.57|28.69|0
1647426010000|2022-03-16 10:20:10|31.67|28.79|31.65|28.77|31.73|28.85|31.65|28.77|0
1647426020000|2022-03-16 10:20:20|31.63|28.75|31.63|28.75|31.63|28.75|31.63|28.75|0
1647426030000|2022-03-16 10:20:30|31.61|28.73|31.65|28.77|31.65|28.77|31.61|28.73|0
1647426040000|2022-03-16 10:20:40|31.69|28.81|31.63|28.75|31.69|28.81|31.63|28.75|0
1647426050000|2022-03-16 10:20:50|31.61|28.73|31.65|28.77|31.65|28.77|31.61|28.73|0
1647426060000|2022-03-16 10:21:00|31.67|28.79|31.65|28.77|31.67|28.79|31.61|28.73|0
1647426070000|2022-03-16 10:21:10|31.61|28.73|31.61|28.73|31.61|28.73|31.61|28.73|0
1647426080000|2022-03-16 10:21:20|31.65|28.77|31.57|28.69|31.65|28.77|31.57|28.69|0
1647426090000|2022-03-16 10:21:30|31.65|28.77|31.61|28.73|31.65|28.77|31.57|28.69|0
1647426100000|2022-03-16 10:21:40|31.65|28.77|31.61|28.73|31.69|28.81|31.61|28.73|0
1647426110000|2022-03-16 10:21:50|31.65|28.77|31.65|28.77|31.65|28.77|31.63|28.75|0
1647426120000|2022-03-16 10:22:00|31.61|28.73|31.65|28.77|31.65|28.77|31.61|28.73|0
1647426130000|2022-03-16 10:22:10|31.69|28.81|31.61|28.73|31.69|28.81|31.61|28.73|0
1647426140000|2022-03-16 10:22:20|31.59|28.71|31.61|28.73|31.65|28.77|31.59|28.71|0
1647426150000|2022-03-16 10:22:30|31.57|28.69|31.61|28.73|31.61|28.73|31.57|28.69|0
1647426160000|2022-03-16 10:22:40|31.7|28.82|31.7|28.82|31.72|28.84|31.69|28.81|0
1647426170000|2022-03-16 10:22:50|31.76|28.88|31.69|28.81|31.76|28.88|31.69|28.81|0
1647426180000|2022-03-16 10:23:00|31.72|28.84|31.67|28.79|31.72|28.84|31.67|28.79|0
1647426190000|2022-03-16 10:23:10|31.69|28.81|31.72|28.84|31.72|28.84|31.69|28.81|0
1647426200000|2022-03-16 10:23:20|31.65|28.77|31.65|28.77|31.69|28.81|31.65|28.77|0
1647426210000|2022-03-16 10:23:30|31.61|28.73|31.61|28.73|31.61|28.73|31.61|28.73|0
1647426220000|2022-03-16 10:23:40|31.63|28.75|31.61|28.73|31.65|28.77|31.61|28.73|0
1647426230000|2022-03-16 10:23:50|31.63|28.75|31.69|28.81|31.69|28.81|31.63|28.75|0
1647426240000|2022-03-16 10:24:00|31.67|28.79|31.69|28.81|31.69|28.81|31.67|28.79|0
1647426250000|2022-03-16 10:24:10|31.72|28.84|31.67|28.79|31.72|28.84|31.65|28.77|0
1647426260000|2022-03-16 10:24:20|31.7|28.82|31.59|28.71|31.7|28.82|31.59|28.71|0
1647426270000|2022-03-16 10:24:30|31.57|28.69|31.57|28.69|31.65|28.77|31.57|28.69|0
1647426280000|2022-03-16 10:24:40|31.61|28.73|31.61|28.73|31.61|28.73|31.57|28.69|0
1647426290000|2022-03-16 10:24:50|31.59|28.71|31.65|28.77|31.65|28.77|31.59|28.71|0
1647426300000|2022-03-16 10:25:00|31.67|28.79|31.61|28.73|31.67|28.79|31.61|28.73|0
1647426310000|2022-03-16 10:25:10|31.63|28.75|31.63|28.75|31.63|28.75|31.63|28.75|0
1647426320000|2022-03-16 10:25:20|31.57|28.69|31.61|28.73|31.61|28.73|31.57|28.69|0
1647426330000|2022-03-16 10:25:30|31.65|28.77|31.57|28.69|31.65|28.77|31.57|28.69|0
1647426340000|2022-03-16 10:25:40|31.59|28.71|31.49|28.61|31.59|28.71|31.46|28.58|0
1647426350000|2022-03-16 10:25:50|31.46|28.58|31.53|28.65|31.57|28.69|31.46|28.58|0
1647426360000|2022-03-16 10:26:00|31.57|28.69|31.51|28.63|31.57|28.69|31.51|28.63|0
1647426370000|2022-03-16 10:26:10|31.53|28.65|31.46|28.58|31.57|28.69|31.46|28.58|0
1647426380000|2022-03-16 10:26:20|31.51|28.63|31.49|28.61|31.53|28.65|31.49|28.61|0
1647426390000|2022-03-16 10:26:30|31.46|28.58|31.46|28.58|31.46|28.58|31.46|28.58|0
1647426400000|2022-03-16 10:26:40|31.42|28.54|31.4|28.52|31.46|28.58|31.4|28.52|0
1647426410000|2022-03-16 10:26:50|31.44|28.56|31.45|28.57|31.46|28.58|31.44|28.56|0
1647426420000|2022-03-16 10:27:00|31.49|28.61|31.53|28.65|31.53|28.65|31.45|28.57|0
1647426430000|2022-03-16 10:27:10|31.51|28.63|31.53|28.65|31.53|28.65|31.51|28.63|0
1647426440000|2022-03-16 10:27:20|31.61|28.73|31.57|28.69|31.61|28.73|31.57|28.69|0
1647426450000|2022-03-16 10:27:30|31.53|28.65|31.45|28.57|31.53|28.65|31.45|28.57|0
1647426460000|2022-03-16 10:27:40|31.47|28.59|31.38|28.5|31.47|28.59|31.38|28.5|0
1647426470000|2022-03-16 10:27:50|31.34|28.46|31.4|28.52|31.4|28.52|31.34|28.46|0
1647426480000|2022-03-16 10:28:00|31.32|28.44|31.34|28.46|31.34|28.46|31.3|28.42|0
1647426490000|2022-03-16 10:28:10|31.38|28.5|31.43|28.55|31.43|28.55|31.38|28.5|0
1647426500000|2022-03-16 10:28:20|31.45|28.57|31.45|28.57|31.45|28.57|31.42|28.54|0
1647426510000|2022-03-16 10:28:30|31.34|28.46|31.3|28.42|31.34|28.46|31.3|28.42|0
1647426520000|2022-03-16 10:28:40|31.32|28.44|31.36|28.48|31.36|28.48|31.3|28.42|0
1647426530000|2022-03-16 10:28:50|31.38|28.5|31.3|28.42|31.38|28.5|31.3|28.42|0
1647426540000|2022-03-16 10:29:00|31.26|28.38|31.23|28.35|31.26|28.38|31.23|28.35|0
1647426560000|2022-03-16 10:29:20|31.24|28.36|31.23|28.35|31.24|28.36|31.23|28.35|0
1647426570000|2022-03-16 10:29:30|31.28|28.4|31.26|28.38|31.28|28.4|31.26|28.38|0
1647426580000|2022-03-16 10:29:40|31.23|28.35|31.23|28.35|31.26|28.38|31.23|28.35|0
1647426590000|2022-03-16 10:29:50|31.24|28.36|31.19|28.31|31.24|28.36|31.19|28.31|0
1647426600000|2022-03-16 10:30:00|31.3|28.42|31.3|28.42|31.34|28.46|31.3|28.42|0
1647426610000|2022-03-16 10:30:10|31.34|28.46|31.34|28.46|31.38|28.5|31.34|28.46|0
1647426620000|2022-03-16 10:30:20|31.38|28.5|31.38|28.5|31.38|28.5|31.38|28.5|0
1647426630000|2022-03-16 10:30:30|31.43|28.55|31.34|28.46|31.45|28.57|31.34|28.46|0
1647426640000|2022-03-16 10:30:40|31.3|28.42|31.34|28.46|31.34|28.46|31.3|28.42|0
1647426650000|2022-03-16 10:30:50|31.36|28.48|31.4|28.52|31.4|28.52|31.36|28.48|0
1647426660000|2022-03-16 10:31:00|31.38|28.5|31.3|28.42|31.38|28.5|31.3|28.42|0
1647426670000|2022-03-16 10:31:10|31.24|28.36|31.34|28.46|31.34|28.46|31.24|28.36|0
1647426680000|2022-03-16 10:31:20|31.42|28.54|31.45|28.57|31.45|28.57|31.42|28.54|0
1647426690000|2022-03-16 10:31:30|31.49|28.61|31.34|28.46|31.49|28.61|31.34|28.46|0
1647426700000|2022-03-16 10:31:40|31.38|28.5|31.36|28.48|31.38|28.5|31.36|28.48|0
1647426710000|2022-03-16 10:31:50|31.38|28.5|31.42|28.54|31.42|28.54|31.38|28.5|0
1647426720000|2022-03-16 10:32:00|31.38|28.5|31.4|28.52|31.4|28.52|31.38|28.5|0
1647426730000|2022-03-16 10:32:10|31.42|28.54|31.4|28.52|31.42|28.54|31.4|28.52|0
1647426740000|2022-03-16 10:32:20|31.38|28.5|31.36|28.48|31.38|28.5|31.36|28.48|0
1647426760000|2022-03-16 10:32:40|31.34|28.46|31.49|28.61|31.49|28.61|31.34|28.46|0
1647426770000|2022-03-16 10:32:50|31.51|28.63|31.57|28.69|31.57|28.69|31.51|28.63|0
1647426780000|2022-03-16 10:33:00|31.59|28.71|31.59|28.71|31.59|28.71|31.57|28.69|0
1647426790000|2022-03-16 10:33:10|31.57|28.69|31.53|28.65|31.57|28.69|31.53|28.65|0
1647426800000|2022-03-16 10:33:20|31.57|28.69|31.61|28.73|31.64|28.76|31.57|28.69|0
1647426810000|2022-03-16 10:33:30|31.57|28.69|31.61|28.73|31.64|28.76|31.57|28.69|0
1647426830000|2022-03-16 10:33:50|31.57|28.69|31.59|28.71|31.59|28.71|31.53|28.65|0
1647426840000|2022-03-16 10:34:00|31.61|28.73|31.57|28.69|31.61|28.73|31.57|28.69|0
1647426850000|2022-03-16 10:34:10|31.53|28.65|31.57|28.69|31.57|28.69|31.53|28.65|0
1647426860000|2022-03-16 10:34:20|31.64|28.76|31.59|28.71|31.64|28.76|31.59|28.71|0
1647426870000|2022-03-16 10:34:30|31.55|28.67|31.55|28.67|31.59|28.71|31.55|28.67|0
1647426880000|2022-03-16 10:34:40|31.53|28.65|31.59|28.71|31.61|28.73|31.53|28.65|0
1647426890000|2022-03-16 10:34:50|31.57|28.69|31.53|28.65|31.57|28.69|31.53|28.65|0
1647426900000|2022-03-16 10:35:00|31.55|28.67|31.53|28.65|31.55|28.67|31.53|28.65|0
1647426920000|2022-03-16 10:35:20|31.49|28.61|31.49|28.61|31.49|28.61|31.49|28.61|0
1647426930000|2022-03-16 10:35:30|31.38|28.5|31.38|28.5|31.38|28.5|31.34|28.46|0
1647426940000|2022-03-16 10:35:40|31.34|28.46|31.3|28.42|31.34|28.46|31.3|28.42|0
1647426950000|2022-03-16 10:35:50|31.34|28.46|31.3|28.42|31.34|28.46|31.3|28.42|0
1647426960000|2022-03-16 10:36:00|31.34|28.46|31.3|28.42|31.34|28.46|31.3|28.42|0
1647426970000|2022-03-16 10:36:10|31.32|28.44|31.3|28.42|31.32|28.44|31.3|28.42|0
1647426980000|2022-03-16 10:36:20|31.34|28.46|31.34|28.46|31.34|28.46|31.34|28.46|0
1647426990000|2022-03-16 10:36:30|31.38|28.5|31.53|28.65|31.53|28.65|31.38|28.5|0
1647427000000|2022-03-16 10:36:40|31.57|28.69|31.49|28.61|31.6|28.72|31.45|28.57|0
1647427010000|2022-03-16 10:36:50|31.45|28.57|31.43|28.55|31.45|28.57|31.43|28.55|0
1647427020000|2022-03-16 10:37:00|31.34|28.46|31.3|28.42|31.34|28.46|31.3|28.42|0
1647427030000|2022-03-16 10:37:10|31.22|28.34|31.24|28.36|31.26|28.38|31.22|28.34|0
1647427040000|2022-03-16 10:37:20|31.22|28.34|31.34|28.46|31.34|28.46|31.22|28.34|0
1647427050000|2022-03-16 10:37:30|31.3|28.42|31.3|28.42|31.3|28.42|31.3|28.42|0
1647427060000|2022-03-16 10:37:40|31.32|28.44|31|28.12|31.32|28.44|31|28.12|0
1647427070000|2022-03-16 10:37:50|30.92|28.04|30.73|27.85|30.92|28.04|30.73|27.85|0
1647427080000|2022-03-16 10:38:00|30.81|27.93|30.69|27.81|30.81|27.93|30.58|27.7|0
1647427090000|2022-03-16 10:38:10|30.77|27.89|30.83|27.95|30.83|27.95|30.73|27.85|0
1647427100000|2022-03-16 10:38:20|30.82|27.94|30.92|28.04|30.92|28.04|30.82|27.94|0
1647427110000|2022-03-16 10:38:30|30.94|28.06|30.84|27.96|30.94|28.06|30.81|27.93|0
1647427120000|2022-03-16 10:38:40|30.88|28|30.92|28.04|30.92|28.04|30.88|28|0
1647427130000|2022-03-16 10:38:50|31.03|28.15|31.03|28.15|31.03|28.15|31|28.12|0
1647427140000|2022-03-16 10:39:00|31.05|28.17|31.03|28.15|31.07|28.19|31.03|28.15|0
1647427150000|2022-03-16 10:39:10|31.07|28.19|31.07|28.19|31.07|28.19|31.03|28.15|0
1647427160000|2022-03-16 10:39:20|31.03|28.15|30.99|28.11|31.03|28.15|30.99|28.11|0
1647427170000|2022-03-16 10:39:30|31.01|28.13|31.03|28.15|31.03|28.15|30.99|28.11|0
1647427180000|2022-03-16 10:39:40|31.05|28.17|31.07|28.19|31.07|28.19|31.03|28.15|0
1647427190000|2022-03-16 10:39:50|31.11|28.23|31.07|28.19|31.11|28.23|31.07|28.19|0
1647427200000|2022-03-16 10:40:00|31.03|28.15|31.07|28.19|31.07|28.19|31.03|28.15|0
1647427210000|2022-03-16 10:40:10|31.15|28.27|31.15|28.27|31.15|28.27|31.15|28.27|0
1647427220000|2022-03-16 10:40:20|31.2|28.32|31.22|28.34|31.26|28.38|31.2|28.32|0
1647427230000|2022-03-16 10:40:30|31.2|28.32|31.16|28.28|31.2|28.32|31.13|28.25|0
1647427240000|2022-03-16 10:40:40|31.15|28.27|30.79|27.91|31.18|28.3|30.79|27.91|0
1647427250000|2022-03-16 10:40:50|30.69|27.81|31.03|28.15|31.03|28.15|30.69|27.81|0
1647427260000|2022-03-16 10:41:00|31.01|28.13|31.01|28.13|31.01|28.13|30.84|27.96|0
1647427270000|2022-03-16 10:41:10|31.03|28.15|31.15|28.27|31.15|28.27|30.94|28.06|0
1647427280000|2022-03-16 10:41:20|31.13|28.25|31.11|28.23|31.15|28.27|31.11|28.23|0
1647427290000|2022-03-16 10:41:30|31.15|28.27|31.15|28.27|31.15|28.27|31.15|28.27|0
1647427300000|2022-03-16 10:41:40|31.16|28.28|31.22|28.34|31.26|28.38|31.16|28.28|0
1647427310000|2022-03-16 10:41:50|31.24|28.36|31.22|28.34|31.24|28.36|31.22|28.34|0
1647427320000|2022-03-16 10:42:00|31.2|28.32|31.22|28.34|31.22|28.34|31.2|28.32|0
1647427330000|2022-03-16 10:42:10|31.24|28.36|31.22|28.34|31.26|28.38|31.18|28.3|0
1647427340000|2022-03-16 10:42:20|31.26|28.38|31.43|28.55|31.43|28.55|31.26|28.38|0
1647427350000|2022-03-16 10:42:30|31.45|28.57|31.34|28.46|31.45|28.57|31.34|28.46|0
1647427360000|2022-03-16 10:42:40|31.26|28.38|31.3|28.42|31.3|28.42|31.26|28.38|0
1647427370000|2022-03-16 10:42:50|31.26|28.38|31.22|28.34|31.26|28.38|31.22|28.34|0
1647427380000|2022-03-16 10:43:00|31.26|28.38|31.26|28.38|31.26|28.38|31.26|28.38|0
1647427390000|2022-03-16 10:43:10|31.3|28.42|31.3|28.42|31.3|28.42|31.3|28.42|0
1647427400000|2022-03-16 10:43:20|31.33|28.45|31.32|28.44|31.37|28.49|31.32|28.44|0
1647427410000|2022-03-16 10:43:30|31.33|28.45|31.33|28.45|31.33|28.45|31.32|28.44|0
1647427420000|2022-03-16 10:43:40|31.3|28.42|31.31|28.43|31.33|28.45|31.3|28.42|0
1647427430000|2022-03-16 10:43:50|31.37|28.49|31.37|28.49|31.41|28.53|31.37|28.49|0
1647427440000|2022-03-16 10:44:00|31.33|28.45|31.26|28.38|31.33|28.45|31.26|28.38|0
1647427450000|2022-03-16 10:44:10|31.3|28.42|31.26|28.38|31.3|28.42|31.24|28.36|0
1647427460000|2022-03-16 10:44:20|31.28|28.4|31.28|28.4|31.28|28.4|31.26|28.38|0
1647427470000|2022-03-16 10:44:30|31.26|28.38|31.41|28.53|31.41|28.53|31.26|28.38|0
1647427480000|2022-03-16 10:44:40|31.45|28.57|31.6|28.72|31.6|28.72|31.45|28.57|0
1647427490000|2022-03-16 10:44:50|31.62|28.74|31.72|28.84|31.72|28.84|31.62|28.74|0
1647427500000|2022-03-16 10:45:00|31.79|28.91|31.6|28.72|31.89|29.01|31.6|28.72|0
1647427510000|2022-03-16 10:45:10|31.45|28.57|31.53|28.65|31.64|28.76|31.45|28.57|0
1647427520000|2022-03-16 10:45:20|31.45|28.57|31.45|28.57|31.45|28.57|31.31|28.43|0
1647427530000|2022-03-16 10:45:30|31.41|28.53|31.28|28.4|31.41|28.53|31.22|28.34|0
1647427540000|2022-03-16 10:45:40|31.14|28.26|31.22|28.34|31.22|28.34|31.14|28.26|0
1647427550000|2022-03-16 10:45:50|31.28|28.4|31.18|28.3|31.28|28.4|31.18|28.3|0
1647427560000|2022-03-16 10:46:00|31.16|28.28|31.2|28.32|31.2|28.32|31.16|28.28|0
1647427570000|2022-03-16 10:46:10|31.14|28.26|31.18|28.3|31.18|28.3|31.14|28.26|0
1647427580000|2022-03-16 10:46:20|31.2|28.32|31.37|28.49|31.37|28.49|31.12|28.24|0
1647427590000|2022-03-16 10:46:30|31.45|28.57|31.52|28.64|31.52|28.64|31.45|28.57|0
1647427600000|2022-03-16 10:46:40|31.49|28.61|31.43|28.55|31.5|28.62|31.43|28.55|0
1647427610000|2022-03-16 10:46:50|31.41|28.53|31.49|28.61|31.49|28.61|31.41|28.53|0
1647427620000|2022-03-16 10:47:00|31.54|28.66|31.6|28.72|31.6|28.72|31.52|28.64|0
1647427630000|2022-03-16 10:47:10|31.56|28.68|31.6|28.72|31.6|28.72|31.52|28.64|0
1647427640000|2022-03-16 10:47:20|31.58|28.7|31.56|28.68|31.58|28.7|31.54|28.66|0
1647427650000|2022-03-16 10:47:30|31.58|28.7|31.52|28.64|31.6|28.72|31.52|28.64|0
1647427660000|2022-03-16 10:47:40|31.54|28.66|31.52|28.64|31.54|28.66|31.52|28.64|0
1647427670000|2022-03-16 10:47:50|31.56|28.68|31.56|28.68|31.56|28.68|31.52|28.64|0
1647427680000|2022-03-16 10:48:00|31.5|28.62|31.37|28.49|31.5|28.62|31.37|28.49|0
1647427690000|2022-03-16 10:48:10|31.41|28.53|31.43|28.55|31.45|28.57|31.41|28.53|0
1647427700000|2022-03-16 10:48:20|31.49|28.61|31.49|28.61|31.49|28.61|31.45|28.57|0
1647427710000|2022-03-16 10:48:30|31.5|28.62|31.41|28.53|31.5|28.62|31.41|28.53|0
1647427720000|2022-03-16 10:48:40|31.43|28.55|31.5|28.62|31.5|28.62|31.43|28.55|0
1647427730000|2022-03-16 10:48:50|31.49|28.61|31.45|28.57|31.49|28.61|31.45|28.57|0
1647427740000|2022-03-16 10:49:00|31.41|28.53|31.41|28.53|31.41|28.53|31.41|28.53|0
1647427750000|2022-03-16 10:49:10|31.45|28.57|31.37|28.49|31.45|28.57|31.37|28.49|0
1647427760000|2022-03-16 10:49:20|31.33|28.45|31.39|28.51|31.39|28.51|31.33|28.45|0
1647427770000|2022-03-16 10:49:30|31.37|28.49|31.41|28.53|31.41|28.53|31.37|28.49|0
1647427780000|2022-03-16 10:49:40|31.45|28.57|31.37|28.49|31.45|28.57|31.37|28.49|0
1647427790000|2022-03-16 10:49:50|31.45|28.57|31.41|28.53|31.45|28.57|31.41|28.53|0
1647427800000|2022-03-16 10:50:00|31.49|28.61|31.33|28.45|31.49|28.61|31.33|28.45|0
1647427810000|2022-03-16 10:50:10|31.37|28.49|31.39|28.51|31.41|28.53|31.37|28.49|0
1647427820000|2022-03-16 10:50:20|31.41|28.53|31.45|28.57|31.45|28.57|31.41|28.53|0
1647427830000|2022-03-16 10:50:30|31.37|28.49|31.41|28.53|31.45|28.57|31.37|28.49|0
1647427840000|2022-03-16 10:50:40|31.33|28.45|31.33|28.45|31.35|28.47|31.33|28.45|0
1647427850000|2022-03-16 10:50:50|31.35|28.47|31.37|28.49|31.41|28.53|31.35|28.47|0
1647427860000|2022-03-16 10:51:00|31.35|28.47|31.33|28.45|31.35|28.47|31.33|28.45|0
1647427870000|2022-03-16 10:51:10|31.37|28.49|31.41|28.53|31.41|28.53|31.37|28.49|0
1647427880000|2022-03-16 10:51:20|31.43|28.55|31.43|28.55|31.45|28.57|31.41|28.53|0
1647427890000|2022-03-16 10:51:30|31.45|28.57|31.37|28.49|31.45|28.57|31.37|28.49|0
1647427900000|2022-03-16 10:51:40|31.35|28.47|31.35|28.47|31.37|28.49|31.35|28.47|0
1647427910000|2022-03-16 10:51:50|31.29|28.41|31.33|28.45|31.33|28.45|31.29|28.41|0
1647427920000|2022-03-16 10:52:00|31.37|28.49|31.33|28.45|31.37|28.49|31.31|28.43|0
1647427930000|2022-03-16 10:52:10|31.29|28.41|31.29|28.41|31.29|28.41|31.27|28.39|0
1647427940000|2022-03-16 10:52:20|31.27|28.39|31.33|28.45|31.33|28.45|31.27|28.39|0
1647427950000|2022-03-16 10:52:30|31.31|28.43|31.45|28.57|31.45|28.57|31.31|28.43|0
1647427960000|2022-03-16 10:52:40|31.52|28.64|31.27|28.39|31.52|28.64|31.27|28.39|0
1647427970000|2022-03-16 10:52:50|31.26|28.38|31.26|28.38|31.26|28.38|31.26|28.38|0
1647427980000|2022-03-16 10:53:00|31.18|28.3|31.33|28.45|31.33|28.45|31.18|28.3|0
1647427990000|2022-03-16 10:53:10|31.41|28.53|31.37|28.49|31.45|28.57|31.37|28.49|0
1647428000000|2022-03-16 10:53:20|31.29|28.41|31.33|28.45|31.33|28.45|31.27|28.39|0
1647428010000|2022-03-16 10:53:30|31.29|28.41|31.22|28.34|31.29|28.41|31.22|28.34|0
1647428020000|2022-03-16 10:53:40|31.26|28.38|31.26|28.38|31.26|28.38|31.26|28.38|0
1647428030000|2022-03-16 10:53:50|31.22|28.34|31.24|28.36|31.26|28.38|31.22|28.34|0
1647428040000|2022-03-16 10:54:00|31.22|28.34|31.18|28.3|31.22|28.34|31.18|28.3|0
1647428050000|2022-03-16 10:54:10|31.14|28.26|31.16|28.28|31.16|28.28|31.14|28.26|0
1647428060000|2022-03-16 10:54:20|31.14|28.26|31.14|28.26|31.14|28.26|31.08|28.2|0
1647428070000|2022-03-16 10:54:30|31.18|28.3|31.18|28.3|31.18|28.3|31.18|28.3|0
1647428080000|2022-03-16 10:54:40|31.2|28.32|31.35|28.47|31.35|28.47|31.2|28.32|0
1647428090000|2022-03-16 10:54:50|31.39|28.51|31.33|28.45|31.39|28.51|31.29|28.41|0
1647428100000|2022-03-16 10:55:00|31.29|28.41|31.37|28.49|31.37|28.49|31.29|28.41|0
1647428110000|2022-03-16 10:55:10|31.33|28.45|31.33|28.45|31.35|28.47|31.29|28.41|0
1647428120000|2022-03-16 10:55:20|31.29|28.41|31.33|28.45|31.33|28.45|31.29|28.41|0
1647428130000|2022-03-16 10:55:30|31.29|28.41|31.29|28.41|31.29|28.41|31.29|28.41|0
1647428140000|2022-03-16 10:55:40|31.33|28.45|31.25|28.37|31.33|28.45|31.25|28.37|0
1647428150000|2022-03-16 10:55:50|31.27|28.39|31.33|28.45|31.33|28.45|31.27|28.39|0
1647428160000|2022-03-16 10:56:00|31.37|28.49|31.35|28.47|31.37|28.49|31.33|28.45|0
1647428170000|2022-03-16 10:56:10|31.33|28.45|31.25|28.37|31.33|28.45|31.25|28.37|0
1647428180000|2022-03-16 10:56:20|31.18|28.3|31.1|28.22|31.23|28.35|31.1|28.22|0
1647428190000|2022-03-16 10:56:30|31.14|28.26|31.14|28.26|31.14|28.26|31.12|28.24|0
1647428200000|2022-03-16 10:56:40|31.12|28.24|31.08|28.2|31.12|28.24|31.08|28.2|0
1647428210000|2022-03-16 10:56:50|31.06|28.18|31.12|28.24|31.12|28.24|31.06|28.18|0
1647428220000|2022-03-16 10:57:00|31.1|28.22|31.18|28.3|31.18|28.3|31.1|28.22|0
1647428230000|2022-03-16 10:57:10|31.12|28.24|31.14|28.26|31.14|28.26|31.12|28.24|0
1647428240000|2022-03-16 10:57:20|31.1|28.22|31.1|28.22|31.14|28.26|31.1|28.22|0
1647428250000|2022-03-16 10:57:30|31.16|28.28|31.18|28.3|31.18|28.3|31.16|28.28|0
1647428260000|2022-03-16 10:57:40|31.16|28.28|31.06|28.18|31.16|28.28|31.06|28.18|0
1647428270000|2022-03-16 10:57:50|31.1|28.22|31.1|28.22|31.1|28.22|31.06|28.18|0
1647428280000|2022-03-16 10:58:00|31.06|28.18|31.1|28.22|31.1|28.22|31.04|28.16|0
1647428290000|2022-03-16 10:58:10|31.08|28.2|31.03|28.15|31.08|28.2|31.03|28.15|0
1647428300000|2022-03-16 10:58:20|31.04|28.16|31.04|28.16|31.04|28.16|31.04|28.16|0
1647428310000|2022-03-16 10:58:30|31.1|28.22|31.06|28.18|31.1|28.22|31.06|28.18|0
1647428320000|2022-03-16 10:58:40|31.08|28.2|31.06|28.18|31.08|28.2|31.06|28.18|0
1647428330000|2022-03-16 10:58:50|31.1|28.22|31.14|28.26|31.14|28.26|31.1|28.22|0
1647428340000|2022-03-16 10:59:00|31.16|28.28|31.33|28.45|31.33|28.45|31.16|28.28|0
1647428350000|2022-03-16 10:59:10|31.39|28.51|31.39|28.51|31.41|28.53|31.39|28.51|0
1647428360000|2022-03-16 10:59:20|31.41|28.53|31.42|28.54|31.44|28.56|31.41|28.53|0
1647428370000|2022-03-16 10:59:30|31.37|28.49|31.25|28.37|31.37|28.49|31.25|28.37|0
1647428380000|2022-03-16 10:59:40|31.2|28.32|31.25|28.37|31.25|28.37|31.2|28.32|0
1647428390000|2022-03-16 10:59:50|31.29|28.41|31.37|28.49|31.39|28.51|31.29|28.41|0
1647428400000|2022-03-16 11:00:00|31.29|28.41|31.14|28.26|31.29|28.41|31.1|28.22|0
1647428410000|2022-03-16 11:00:10|31.1|28.22|31.1|28.22|31.1|28.22|31.06|28.18|0
1647428420000|2022-03-16 11:00:20|31.21|28.33|31.1|28.22|31.21|28.33|31.1|28.22|0
1647428430000|2022-03-16 11:00:30|31.03|28.15|30.99|28.11|31.03|28.15|30.99|28.11|0
1647428440000|2022-03-16 11:00:40|30.95|28.07|30.95|28.07|30.95|28.07|30.95|28.07|0
1647428450000|2022-03-16 11:00:50|30.91|28.03|30.89|28.01|30.95|28.07|30.89|28.01|0
1647428460000|2022-03-16 11:01:00|30.91|28.03|31.21|28.33|31.21|28.33|30.91|28.03|0
1647428470000|2022-03-16 11:01:10|31.25|28.37|31.31|28.43|31.37|28.49|31.25|28.37|0
1647428480000|2022-03-16 11:01:20|31.35|28.47|31.21|28.33|31.35|28.47|31.21|28.33|0
1647428490000|2022-03-16 11:01:30|31.14|28.26|31.16|28.28|31.18|28.3|31.14|28.26|0
1647428500000|2022-03-16 11:01:40|31.18|28.3|31.01|28.13|31.18|28.3|31.01|28.13|0
1647428510000|2022-03-16 11:01:50|30.95|28.07|31.01|28.13|31.01|28.13|30.95|28.07|0
1647428520000|2022-03-16 11:02:00|31.02|28.14|31.02|28.14|31.02|28.14|30.97|28.09|0
1647428530000|2022-03-16 11:02:10|31.01|28.13|31.02|28.14|31.02|28.14|31.01|28.13|0
1647428540000|2022-03-16 11:02:20|31.06|28.18|30.99|28.11|31.06|28.18|30.99|28.11|0
1647428550000|2022-03-16 11:02:30|30.97|28.09|31.01|28.13|31.01|28.13|30.97|28.09|0
1647428560000|2022-03-16 11:02:40|30.99|28.11|30.95|28.07|30.99|28.11|30.95|28.07|0
1647428570000|2022-03-16 11:02:50|30.89|28.01|30.95|28.07|30.95|28.07|30.89|28.01|0
1647428580000|2022-03-16 11:03:00|30.85|27.97|30.87|27.99|30.87|27.99|30.85|27.97|0
1647428590000|2022-03-16 11:03:10|30.82|27.94|30.82|27.94|30.82|27.94|30.82|27.94|0
1647428600000|2022-03-16 11:03:20|30.84|27.96|30.84|27.96|30.87|27.99|30.84|27.96|0
1647428610000|2022-03-16 11:03:30|30.8|27.92|30.76|27.88|30.84|27.96|30.76|27.88|0
1647428620000|2022-03-16 11:03:40|30.8|27.92|30.84|27.96|30.84|27.96|30.8|27.92|0
1647428630000|2022-03-16 11:03:50|30.82|27.94|30.82|27.94|30.82|27.94|30.82|27.94|0
1647428640000|2022-03-16 11:04:00|30.84|27.96|30.76|27.88|30.84|27.96|30.72|27.84|0
1647428650000|2022-03-16 11:04:10|30.72|27.84|30.76|27.88|30.76|27.88|30.69|27.81|0
1647428660000|2022-03-16 11:04:20|30.69|27.81|30.74|27.86|30.76|27.88|30.69|27.81|0
1647428670000|2022-03-16 11:04:30|30.76|27.88|30.72|27.84|30.76|27.88|30.72|27.84|0
1647428680000|2022-03-16 11:04:40|30.76|27.88|30.76|27.88|30.76|27.88|30.72|27.84|0
1647428690000|2022-03-16 11:04:50|30.74|27.86|30.76|27.88|30.76|27.88|30.72|27.84|0
1647428700000|2022-03-16 11:05:00|30.69|27.81|30.76|27.88|30.8|27.92|30.69|27.81|0
1647428710000|2022-03-16 11:05:10|30.74|27.86|30.76|27.88|30.8|27.92|30.74|27.86|0
1647428720000|2022-03-16 11:05:20|30.65|27.77|30.69|27.81|30.72|27.84|30.65|27.77|0
1647428730000|2022-03-16 11:05:30|30.61|27.73|30.63|27.75|30.65|27.77|30.61|27.73|0
1647428740000|2022-03-16 11:05:40|30.65|27.77|30.65|27.77|30.65|27.77|30.61|27.73|0
1647428750000|2022-03-16 11:05:50|30.69|27.81|30.65|27.77|30.69|27.81|30.61|27.73|0
1647428760000|2022-03-16 11:06:00|30.68|27.8|30.72|27.84|30.72|27.84|30.68|27.8|0
1647428770000|2022-03-16 11:06:10|30.8|27.92|30.83|27.95|30.84|27.96|30.8|27.92|0
1647428780000|2022-03-16 11:06:20|30.8|27.92|30.72|27.84|30.8|27.92|30.72|27.84|0
1647428790000|2022-03-16 11:06:30|30.68|27.8|30.72|27.84|30.72|27.84|30.68|27.8|0
1647428800000|2022-03-16 11:06:40|30.76|27.88|30.76|27.88|30.76|27.88|30.76|27.88|0
1647428810000|2022-03-16 11:06:50|30.72|27.84|30.8|27.92|30.8|27.92|30.72|27.84|0
1647428820000|2022-03-16 11:07:00|30.78|27.9|30.82|27.94|30.83|27.95|30.78|27.9|0
1647428830000|2022-03-16 11:07:10|30.87|27.99|30.8|27.92|30.89|28.01|30.8|27.92|0
1647428840000|2022-03-16 11:07:20|30.76|27.88|30.8|27.92|30.8|27.92|30.76|27.88|0
1647428850000|2022-03-16 11:07:30|30.83|27.95|30.83|27.95|30.87|27.99|30.83|27.95|0
1647428860000|2022-03-16 11:07:40|30.81|27.93|30.81|27.93|30.83|27.95|30.81|27.93|0
1647428870000|2022-03-16 11:07:50|30.87|27.99|30.91|28.03|30.91|28.03|30.87|27.99|0
1647428880000|2022-03-16 11:08:00|30.93|28.05|30.95|28.07|30.95|28.07|30.93|28.05|0
1647428890000|2022-03-16 11:08:10|30.93|28.05|30.91|28.03|30.93|28.05|30.91|28.03|0
1647428900000|2022-03-16 11:08:20|30.8|27.92|30.76|27.88|30.8|27.92|30.76|27.88|0
1647428910000|2022-03-16 11:08:30|30.8|27.92|30.83|27.95|30.83|27.95|30.8|27.92|0
1647428920000|2022-03-16 11:08:40|30.8|27.92|30.83|27.95|30.87|27.99|30.8|27.92|0
1647428930000|2022-03-16 11:08:50|30.85|27.97|30.85|27.97|30.85|27.97|30.85|27.97|0
1647428940000|2022-03-16 11:09:00|30.83|27.95|30.85|27.97|30.85|27.97|30.8|27.92|0
1647428950000|2022-03-16 11:09:10|30.83|27.95|30.83|27.95|30.83|27.95|30.8|27.92|0
1647428960000|2022-03-16 11:09:20|30.81|27.93|30.8|27.92|30.81|27.93|30.8|27.92|0
1647428970000|2022-03-16 11:09:30|30.87|27.99|30.8|27.92|30.89|28.01|30.8|27.92|0
1647428980000|2022-03-16 11:09:40|30.83|27.95|30.83|27.95|30.83|27.95|30.83|27.95|0
1647428990000|2022-03-16 11:09:50|30.87|27.99|30.89|28.01|30.89|28.01|30.87|27.99|0
1647429000000|2022-03-16 11:10:00|30.91|28.03|30.91|28.03|30.93|28.05|30.89|28.01|0
1647429010000|2022-03-16 11:10:10|30.95|28.07|30.95|28.07|30.95|28.07|30.95|28.07|0
1647429020000|2022-03-16 11:10:20|31.02|28.14|31.14|28.26|31.14|28.26|31.02|28.14|0
1647429030000|2022-03-16 11:10:30|31.1|28.22|30.91|28.03|31.1|28.22|30.87|27.99|0
1647429040000|2022-03-16 11:10:40|30.89|28.01|30.93|28.05|30.95|28.07|30.89|28.01|0
1647429050000|2022-03-16 11:10:50|30.95|28.07|30.98|28.1|30.98|28.1|30.95|28.07|0
1647429060000|2022-03-16 11:11:00|30.96|28.08|31.02|28.14|31.02|28.14|30.96|28.08|0
1647429070000|2022-03-16 11:11:10|31.04|28.16|31.1|28.22|31.1|28.22|31.04|28.16|0
1647429090000|2022-03-16 11:11:30|31.14|28.26|31.14|28.26|31.14|28.26|31.14|28.26|0
1647429100000|2022-03-16 11:11:40|31.1|28.22|31.14|28.26|31.14|28.26|31.1|28.22|0
1647429110000|2022-03-16 11:11:50|31.1|28.22|31.06|28.18|31.1|28.22|31.06|28.18|0
1647429120000|2022-03-16 11:12:00|31.1|28.22|31.12|28.24|31.12|28.24|31.06|28.18|0
1647429130000|2022-03-16 11:12:10|31.02|28.14|31|28.12|31.02|28.14|30.98|28.1|0
1647429140000|2022-03-16 11:12:20|30.8|27.92|30.87|27.99|30.87|27.99|30.8|27.92|0
1647429150000|2022-03-16 11:12:30|30.8|27.92|30.91|28.03|30.91|28.03|30.8|27.92|0
1647429160000|2022-03-16 11:12:40|30.87|27.99|30.87|27.99|30.89|28.01|30.87|27.99|0
1647429180000|2022-03-16 11:13:00|30.91|28.03|30.81|27.93|30.91|28.03|30.81|27.93|0
1647429190000|2022-03-16 11:13:10|30.83|27.95|30.83|27.95|30.83|27.95|30.83|27.95|0
1647429200000|2022-03-16 11:13:20|30.85|27.97|30.87|27.99|30.87|27.99|30.83|27.95|0
1647429210000|2022-03-16 11:13:30|30.83|27.95|30.79|27.91|30.83|27.95|30.79|27.91|0
1647429220000|2022-03-16 11:13:40|30.83|27.95|30.83|27.95|30.83|27.95|30.83|27.95|0
1647429230000|2022-03-16 11:13:50|30.79|27.91|30.83|27.95|30.83|27.95|30.79|27.91|0
1647429240000|2022-03-16 11:14:00|30.81|27.93|30.76|27.88|30.81|27.93|30.76|27.88|0
1647429250000|2022-03-16 11:14:10|30.72|27.84|30.72|27.84|30.72|27.84|30.72|27.84|0
1647429260000|2022-03-16 11:14:20|30.76|27.88|30.72|27.84|30.76|27.88|30.72|27.84|0
1647429270000|2022-03-16 11:14:30|30.68|27.8|30.66|27.78|30.68|27.8|30.66|27.78|0
1647429280000|2022-03-16 11:14:40|30.81|27.93|30.87|27.99|30.87|27.99|30.81|27.93|0
1647429290000|2022-03-16 11:14:50|30.83|27.95|30.87|27.99|30.87|27.99|30.83|27.95|0
1647429300000|2022-03-16 11:15:00|30.79|27.91|30.76|27.88|30.79|27.91|30.76|27.88|0
1647429310000|2022-03-16 11:15:10|30.72|27.84|30.72|27.84|30.72|27.84|30.72|27.84|0
1647429320000|2022-03-16 11:15:20|30.68|27.8|30.68|27.8|30.68|27.8|30.68|27.8|0
1647429330000|2022-03-16 11:15:30|30.66|27.78|30.46|27.58|30.66|27.78|30.46|27.58|0
1647429340000|2022-03-16 11:15:40|30.42|27.54|30.46|27.58|30.46|27.58|30.42|27.54|0
1647429350000|2022-03-16 11:15:50|30.42|27.54|30.49|27.61|30.49|27.61|30.42|27.54|0
1647429360000|2022-03-16 11:16:00|30.46|27.58|30.38|27.5|30.48|27.6|30.38|27.5|0
1647429370000|2022-03-16 11:16:10|30.42|27.54|30.42|27.54|30.44|27.56|30.42|27.54|0
1647429380000|2022-03-16 11:16:20|30.46|27.58|30.38|27.5|30.46|27.58|30.38|27.5|0
1647429400000|2022-03-16 11:16:40|30.42|27.54|30.42|27.54|30.42|27.54|30.4|27.52|0
1647429410000|2022-03-16 11:16:50|30.38|27.5|30.4|27.52|30.42|27.54|30.38|27.5|0
1647429420000|2022-03-16 11:17:00|30.42|27.54|30.31|27.43|30.42|27.54|30.31|27.43|0
1647429430000|2022-03-16 11:17:10|30.35|27.47|30.31|27.43|30.35|27.47|30.31|27.43|0
1647429440000|2022-03-16 11:17:20|30.35|27.47|30.35|27.47|30.35|27.47|30.31|27.43|0
1647429450000|2022-03-16 11:17:30|30.33|27.45|30.38|27.5|30.38|27.5|30.33|27.45|0
1647429460000|2022-03-16 11:17:40|30.42|27.54|30.42|27.54|30.42|27.54|30.42|27.54|0
1647429470000|2022-03-16 11:17:50|30.44|27.56|30.42|27.54|30.44|27.56|30.42|27.54|0
1647429480000|2022-03-16 11:18:00|30.44|27.56|30.44|27.56|30.44|27.56|30.44|27.56|0
1647429490000|2022-03-16 11:18:10|30.46|27.58|30.49|27.61|30.49|27.61|30.46|27.58|0
1647429500000|2022-03-16 11:18:20|30.46|27.58|30.47|27.59|30.49|27.61|30.46|27.58|0
1647429510000|2022-03-16 11:18:30|30.49|27.61|30.46|27.58|30.49|27.61|30.46|27.58|0
1647429520000|2022-03-16 11:18:40|30.53|27.65|30.61|27.73|30.61|27.73|30.53|27.65|0
1647429530000|2022-03-16 11:18:50|30.64|27.76|30.61|27.73|30.64|27.76|30.57|27.69|0
1647429540000|2022-03-16 11:19:00|30.64|27.76|30.64|27.76|30.66|27.78|30.64|27.76|0
1647429550000|2022-03-16 11:19:10|30.61|27.73|30.57|27.69|30.61|27.73|30.57|27.69|0
1647429560000|2022-03-16 11:19:20|30.53|27.65|30.53|27.65|30.53|27.65|30.53|27.65|0
1647429570000|2022-03-16 11:19:30|30.46|27.58|30.47|27.59|30.49|27.61|30.46|27.58|0
1647429580000|2022-03-16 11:19:40|30.49|27.61|30.57|27.69|30.57|27.69|30.49|27.61|0
1647429590000|2022-03-16 11:19:50|30.53|27.65|30.51|27.63|30.53|27.65|30.51|27.63|0
1647429600000|2022-03-16 11:20:00|30.53|27.65|30.57|27.69|30.57|27.69|30.53|27.65|0
1647429610000|2022-03-16 11:20:10|30.53|27.65|30.38|27.5|30.53|27.65|30.38|27.5|0
1647429620000|2022-03-16 11:20:20|30.42|27.54|30.46|27.58|30.46|27.58|30.42|27.54|0
1647429630000|2022-03-16 11:20:30|30.38|27.5|30.31|27.43|30.38|27.5|30.31|27.43|0
1647429640000|2022-03-16 11:20:40|30.34|27.46|30.31|27.43|30.34|27.46|30.31|27.43|0
1647429650000|2022-03-16 11:20:50|30.33|27.45|30.38|27.5|30.38|27.5|30.33|27.45|0
1647429660000|2022-03-16 11:21:00|30.34|27.46|30.34|27.46|30.34|27.46|30.33|27.45|0
1647429670000|2022-03-16 11:21:10|30.38|27.5|30.38|27.5|30.38|27.5|30.36|27.48|0
1647429680000|2022-03-16 11:21:20|30.46|27.58|30.46|27.58|30.46|27.58|30.42|27.54|0
1647429690000|2022-03-16 11:21:30|30.49|27.61|30.55|27.67|30.57|27.69|30.49|27.61|0
1647429700000|2022-03-16 11:21:40|30.57|27.69|30.6|27.72|30.6|27.72|30.57|27.69|0
1647429710000|2022-03-16 11:21:50|30.64|27.76|30.64|27.76|30.68|27.8|30.62|27.74|0
1647429720000|2022-03-16 11:22:00|30.68|27.8|30.7|27.82|30.7|27.82|30.68|27.8|0
1647429730000|2022-03-16 11:22:10|30.72|27.84|30.72|27.84|30.72|27.84|30.68|27.8|0
1647429740000|2022-03-16 11:22:20|30.75|27.87|30.75|27.87|30.75|27.87|30.72|27.84|0
1647429750000|2022-03-16 11:22:30|30.77|27.89|30.77|27.89|30.79|27.91|30.75|27.87|0
1647429760000|2022-03-16 11:22:40|30.79|27.91|30.79|27.91|30.79|27.91|30.79|27.91|0
1647429780000|2022-03-16 11:23:00|30.77|27.89|30.87|27.99|30.87|27.99|30.75|27.87|0
1647429790000|2022-03-16 11:23:10|30.88|28|30.87|27.99|30.9|28.02|30.87|27.99|0
1647429800000|2022-03-16 11:23:20|30.83|27.95|30.83|27.95|30.83|27.95|30.83|27.95|0
1647429810000|2022-03-16 11:23:30|30.85|27.97|30.85|27.97|30.87|27.99|30.85|27.97|0
1647429820000|2022-03-16 11:23:40|30.83|27.95|30.83|27.95|30.85|27.97|30.83|27.95|0
1647429830000|2022-03-16 11:23:50|30.81|27.93|30.85|27.97|30.85|27.97|30.81|27.93|0
1647429840000|2022-03-16 11:24:00|30.83|27.95|30.79|27.91|30.83|27.95|30.79|27.91|0
1647429850000|2022-03-16 11:24:10|30.81|27.93|30.81|27.93|30.81|27.93|30.81|27.93|0
1647429860000|2022-03-16 11:24:20|30.79|27.91|30.73|27.85|30.79|27.91|30.72|27.84|0
1647429870000|2022-03-16 11:24:30|30.68|27.8|30.68|27.8|30.68|27.8|30.68|27.8|0
1647429880000|2022-03-16 11:24:40|30.72|27.84|30.75|27.87|30.75|27.87|30.72|27.84|0
1647429890000|2022-03-16 11:24:50|30.73|27.85|30.73|27.85|30.75|27.87|30.72|27.84|0
1647429900000|2022-03-16 11:25:00|30.72|27.84|30.7|27.82|30.73|27.85|30.7|27.82|0
1647429910000|2022-03-16 11:25:10|30.72|27.84|30.79|27.91|30.79|27.91|30.72|27.84|0
1647429920000|2022-03-16 11:25:20|30.81|27.93|30.79|27.91|30.81|27.93|30.79|27.91|0
1647429930000|2022-03-16 11:25:30|30.83|27.95|30.83|27.95|30.83|27.95|30.83|27.95|0
1647429940000|2022-03-16 11:25:40|30.87|27.99|30.87|27.99|30.87|27.99|30.85|27.97|0
1647429950000|2022-03-16 11:25:50|30.85|27.97|30.85|27.97|30.85|27.97|30.85|27.97|0
1647429960000|2022-03-16 11:26:00|30.83|27.95|30.83|27.95|30.83|27.95|30.79|27.91|0
1647429970000|2022-03-16 11:26:10|30.81|27.93|30.81|27.93|30.81|27.93|30.79|27.91|0
1647429980000|2022-03-16 11:26:20|30.79|27.91|30.87|27.99|30.87|27.99|30.79|27.91|0
1647429990000|2022-03-16 11:26:30|30.85|27.97|30.83|27.95|30.87|27.99|30.83|27.95|0
1647430000000|2022-03-16 11:26:40|30.85|27.97|30.85|27.97|30.85|27.97|30.83|27.95|0
1647430010000|2022-03-16 11:26:50|30.87|27.99|30.9|28.02|30.9|28.02|30.87|27.99|0
1647430020000|2022-03-16 11:27:00|30.92|28.04|30.94|28.06|30.94|28.06|30.92|28.04|0
1647430030000|2022-03-16 11:27:10|30.96|28.08|31.02|28.14|31.02|28.14|30.96|28.08|0
1647430040000|2022-03-16 11:27:20|31.05|28.17|31.02|28.14|31.05|28.17|31.02|28.14|0
1647430050000|2022-03-16 11:27:30|30.98|28.1|30.94|28.06|30.98|28.1|30.94|28.06|0
1647430060000|2022-03-16 11:27:40|30.96|28.08|30.98|28.1|30.98|28.1|30.94|28.06|0
1647430080000|2022-03-16 11:28:00|31.02|28.14|30.98|28.1|31.02|28.14|30.94|28.06|0
1647430090000|2022-03-16 11:28:10|31|28.12|30.98|28.1|31|28.12|30.98|28.1|0
1647430100000|2022-03-16 11:28:20|30.94|28.06|31.02|28.14|31.02|28.14|30.94|28.06|0
1647430110000|2022-03-16 11:28:30|30.94|28.06|30.94|28.06|30.94|28.06|30.94|28.06|0
1647430120000|2022-03-16 11:28:40|30.98|28.1|31.02|28.14|31.02|28.14|30.98|28.1|0
1647430130000|2022-03-16 11:28:50|30.96|28.08|30.98|28.1|30.98|28.1|30.96|28.08|0
1647430140000|2022-03-16 11:29:00|30.94|28.06|30.98|28.1|30.98|28.1|30.94|28.06|0
1647430150000|2022-03-16 11:29:10|30.96|28.08|30.9|28.02|30.96|28.08|30.9|28.02|0
1647430160000|2022-03-16 11:29:20|30.92|28.04|30.9|28.02|30.92|28.04|30.9|28.02|0
1647430170000|2022-03-16 11:29:30|30.86|27.98|30.9|28.02|30.9|28.02|30.86|27.98|0
1647430180000|2022-03-16 11:29:40|30.88|28|30.88|28|30.88|28|30.86|27.98|0
1647430190000|2022-03-16 11:29:50|30.9|28.02|30.86|27.98|30.9|28.02|30.86|27.98|0
1647430200000|2022-03-16 11:30:00|30.83|27.95|30.98|28.1|30.98|28.1|30.83|27.95|0
1647430210000|2022-03-16 11:30:10|30.96|28.08|30.98|28.1|30.98|28.1|30.96|28.08|0
1647430220000|2022-03-16 11:30:20|30.96|28.08|31.02|28.14|31.02|28.14|30.96|28.08|0
1647430230000|2022-03-16 11:30:30|31|28.12|30.98|28.1|31|28.12|30.98|28.1|0
1647430250000|2022-03-16 11:30:50|31.02|28.14|31.01|28.13|31.03|28.15|31.01|28.13|0
1647430260000|2022-03-16 11:31:00|30.98|28.1|30.98|28.1|30.98|28.1|30.94|28.06|0
1647430280000|2022-03-16 11:31:20|31.01|28.13|31.05|28.17|31.05|28.17|30.98|28.1|0
1647430290000|2022-03-16 11:31:30|31.03|28.15|31.09|28.21|31.09|28.21|31.03|28.15|0
1647430300000|2022-03-16 11:31:40|31.11|28.23|31.13|28.25|31.13|28.25|31.11|28.23|0
1647430310000|2022-03-16 11:31:50|31.17|28.29|31.17|28.29|31.17|28.29|31.17|28.29|0
1647430320000|2022-03-16 11:32:00|31.18|28.3|31.2|28.32|31.2|28.32|31.18|28.3|0
1647430330000|2022-03-16 11:32:10|31.24|28.36|31.36|28.48|31.39|28.51|31.24|28.36|0
1647430340000|2022-03-16 11:32:20|31.32|28.44|31.28|28.4|31.32|28.44|31.28|28.4|0
1647430350000|2022-03-16 11:32:30|31.32|28.44|31.32|28.44|31.32|28.44|31.32|28.44|0
1647430360000|2022-03-16 11:32:40|31.36|28.48|31.36|28.48|31.37|28.49|31.36|28.48|0
1647430370000|2022-03-16 11:32:50|31.32|28.44|31.34|28.46|31.34|28.46|31.32|28.44|0
1647430380000|2022-03-16 11:33:00|31.32|28.44|31.39|28.51|31.39|28.51|31.32|28.44|0
1647430390000|2022-03-16 11:33:10|31.37|28.49|31.36|28.48|31.37|28.49|31.36|28.48|0
1647430400000|2022-03-16 11:33:20|31.39|28.51|31.36|28.48|31.39|28.51|31.36|28.48|0
1647430410000|2022-03-16 11:33:30|31.39|28.51|31.43|28.55|31.43|28.55|31.39|28.51|0
1647430420000|2022-03-16 11:33:40|31.39|28.51|31.49|28.61|31.49|28.61|31.39|28.51|0
1647430430000|2022-03-16 11:33:50|31.39|28.51|31.36|28.48|31.39|28.51|31.36|28.48|0
1647430440000|2022-03-16 11:34:00|31.32|28.44|31.37|28.49|31.37|28.49|31.32|28.44|0
1647430450000|2022-03-16 11:34:10|31.36|28.48|31.32|28.44|31.36|28.48|31.32|28.44|0
1647430460000|2022-03-16 11:34:20|31.28|28.4|31.32|28.44|31.32|28.44|31.28|28.4|0
1647430470000|2022-03-16 11:34:30|31.28|28.4|31.26|28.38|31.32|28.44|31.26|28.38|0
1647430480000|2022-03-16 11:34:40|31.28|28.4|31.2|28.32|31.28|28.4|31.2|28.32|0
1647430490000|2022-03-16 11:34:50|31.18|28.3|31.18|28.3|31.18|28.3|31.18|28.3|0
1647430500000|2022-03-16 11:35:00|31.2|28.32|31.2|28.32|31.2|28.32|31.17|28.29|0
1647430510000|2022-03-16 11:35:10|31.24|28.36|31.18|28.3|31.24|28.36|31.18|28.3|0
1647430520000|2022-03-16 11:35:20|31.2|28.32|31.2|28.32|31.2|28.32|31.2|28.32|0
1647430530000|2022-03-16 11:35:30|31.24|28.36|31.26|28.38|31.26|28.38|31.24|28.36|0
1647430540000|2022-03-16 11:35:40|31.16|28.28|31.26|28.38|31.26|28.38|31.16|28.28|0
1647430550000|2022-03-16 11:35:50|31.2|28.32|31.2|28.32|31.2|28.32|31.16|28.28|0
1647430560000|2022-03-16 11:36:00|31.24|28.36|31.2|28.32|31.24|28.36|31.2|28.32|0
1647430570000|2022-03-16 11:36:10|31.18|28.3|31.2|28.32|31.2|28.32|31.16|28.28|0
1647430580000|2022-03-16 11:36:20|31.16|28.28|31.16|28.28|31.16|28.28|31.16|28.28|0
1647430590000|2022-03-16 11:36:30|31.13|28.25|31.14|28.26|31.14|28.26|31.13|28.25|0
1647430600000|2022-03-16 11:36:40|31.13|28.25|31.24|28.36|31.24|28.36|31.13|28.25|0
1647430610000|2022-03-16 11:36:50|31.28|28.4|31.39|28.51|31.51|28.63|31.28|28.4|0
1647430620000|2022-03-16 11:37:00|31.47|28.59|31.47|28.59|31.51|28.63|31.47|28.59|0
1647430630000|2022-03-16 11:37:10|31.51|28.63|31.49|28.61|31.51|28.63|31.49|28.61|0
1647430640000|2022-03-16 11:37:20|31.51|28.63|31.55|28.67|31.55|28.67|31.51|28.63|0
1647430650000|2022-03-16 11:37:30|31.51|28.63|31.51|28.63|31.51|28.63|31.51|28.63|0
1647430660000|2022-03-16 11:37:40|31.49|28.61|31.43|28.55|31.49|28.61|31.43|28.55|0
1647430670000|2022-03-16 11:37:50|31.47|28.59|31.43|28.55|31.47|28.59|31.43|28.55|0
1647430680000|2022-03-16 11:38:00|31.45|28.57|31.47|28.59|31.49|28.61|31.45|28.57|0
1647430690000|2022-03-16 11:38:10|31.49|28.61|31.55|28.67|31.55|28.67|31.47|28.59|0
1647430700000|2022-03-16 11:38:20|31.58|28.7|31.55|28.67|31.58|28.7|31.55|28.67|0
1647430710000|2022-03-16 11:38:30|31.54|28.66|31.54|28.66|31.54|28.66|31.54|28.66|0
1647430720000|2022-03-16 11:38:40|31.51|28.63|31.56|28.68|31.56|28.68|31.51|28.63|0
1647430730000|2022-03-16 11:38:50|31.58|28.7|31.58|28.7|31.58|28.7|31.58|28.7|0
1647430740000|2022-03-16 11:39:00|31.62|28.74|31.62|28.74|31.62|28.74|31.62|28.74|0
1647430750000|2022-03-16 11:39:10|31.66|28.78|31.74|28.86|31.74|28.86|31.66|28.78|0
1647430760000|2022-03-16 11:39:20|31.7|28.82|31.7|28.82|31.7|28.82|31.66|28.78|0
1647430770000|2022-03-16 11:39:30|31.66|28.78|31.58|28.7|31.66|28.78|31.58|28.7|0
1647430780000|2022-03-16 11:39:40|31.54|28.66|31.52|28.64|31.54|28.66|31.51|28.63|0
1647430790000|2022-03-16 11:39:50|31.54|28.66|31.54|28.66|31.54|28.66|31.54|28.66|0
1647430800000|2022-03-16 11:40:00|31.52|28.64|31.51|28.63|31.52|28.64|31.51|28.63|0
1647430810000|2022-03-16 11:40:10|31.47|28.59|31.39|28.51|31.47|28.59|31.39|28.51|0
1647430820000|2022-03-16 11:40:20|31.43|28.55|31.35|28.47|31.45|28.57|31.35|28.47|0
1647430830000|2022-03-16 11:40:30|31.28|28.4|31.32|28.44|31.35|28.47|31.28|28.4|0
1647430840000|2022-03-16 11:40:40|31.35|28.47|31.35|28.47|31.35|28.47|31.35|28.47|0
1647430850000|2022-03-16 11:40:50|31.28|28.4|31.28|28.4|31.28|28.4|31.28|28.4|0
1647430860000|2022-03-16 11:41:00|31.31|28.43|31.35|28.47|31.35|28.47|31.31|28.43|0
1647430880000|2022-03-16 11:41:20|31.28|28.4|31.28|28.4|31.28|28.4|31.28|28.4|0
1647430890000|2022-03-16 11:41:30|31.33|28.45|31.31|28.43|31.33|28.45|31.31|28.43|0
1647430900000|2022-03-16 11:41:40|31.29|28.41|31.39|28.51|31.39|28.51|31.29|28.41|0
1647430910000|2022-03-16 11:41:50|31.37|28.49|31.28|28.4|31.39|28.51|31.28|28.4|0
1647430920000|2022-03-16 11:42:00|31.29|28.41|31.28|28.4|31.31|28.43|31.24|28.36|0
1647430930000|2022-03-16 11:42:10|31.31|28.43|31.28|28.4|31.31|28.43|31.28|28.4|0
1647430940000|2022-03-16 11:42:20|31.31|28.43|31.2|28.32|31.31|28.43|31.2|28.32|0
1647430950000|2022-03-16 11:42:30|31.24|28.36|31.28|28.4|31.28|28.4|31.24|28.36|0
1647430960000|2022-03-16 11:42:40|31.31|28.43|31.31|28.43|31.31|28.43|31.31|28.43|0
1647430970000|2022-03-16 11:42:50|31.22|28.34|31.26|28.38|31.28|28.4|31.22|28.34|0
1647430980000|2022-03-16 11:43:00|31.31|28.43|31.28|28.4|31.31|28.43|31.28|28.4|0
1647430990000|2022-03-16 11:43:10|31.31|28.43|31.28|28.4|31.31|28.43|31.28|28.4|0
1647431010000|2022-03-16 11:43:30|31.31|28.43|31.31|28.43|31.31|28.43|31.31|28.43|0
1647431020000|2022-03-16 11:43:40|31.28|28.4|31.31|28.43|31.31|28.43|31.28|28.4|0
1647431030000|2022-03-16 11:43:50|31.33|28.45|31.33|28.45|31.33|28.45|31.33|28.45|0
1647431040000|2022-03-16 11:44:00|31.35|28.47|31.5|28.62|31.5|28.62|31.35|28.47|0
1647431050000|2022-03-16 11:44:10|31.54|28.66|31.43|28.55|31.54|28.66|31.43|28.55|0
1647431060000|2022-03-16 11:44:20|31.39|28.51|31.33|28.45|31.39|28.51|31.33|28.45|0
1647431070000|2022-03-16 11:44:30|31.35|28.47|31.35|28.47|31.39|28.51|31.35|28.47|0
1647431080000|2022-03-16 11:44:40|31.37|28.49|31.33|28.45|31.39|28.51|31.33|28.45|0
1647431090000|2022-03-16 11:44:50|31.37|28.49|31.39|28.51|31.39|28.51|31.35|28.47|0
1647431100000|2022-03-16 11:45:00|31.35|28.47|31.35|28.47|31.35|28.47|31.35|28.47|0
1647431110000|2022-03-16 11:45:10|31.39|28.51|31.35|28.47|31.39|28.51|31.35|28.47|0
1647431120000|2022-03-16 11:45:20|31.43|28.55|31.45|28.57|31.45|28.57|31.43|28.55|0
1647431130000|2022-03-16 11:45:30|31.41|28.53|31.35|28.47|31.41|28.53|31.35|28.47|0
1647431140000|2022-03-16 11:45:40|31.31|28.43|31.33|28.45|31.33|28.45|31.31|28.43|0
1647431150000|2022-03-16 11:45:50|31.35|28.47|31.35|28.47|31.35|28.47|31.35|28.47|0
1647431160000|2022-03-16 11:46:00|31.31|28.43|31.28|28.4|31.31|28.43|31.28|28.4|0
1647431170000|2022-03-16 11:46:10|31.2|28.32|31.12|28.24|31.2|28.32|31.12|28.24|0
1647431180000|2022-03-16 11:46:20|31.16|28.28|31.24|28.36|31.24|28.36|31.16|28.28|0
1647431190000|2022-03-16 11:46:30|31.2|28.32|31.22|28.34|31.22|28.34|31.2|28.32|0
1647431200000|2022-03-16 11:46:40|31.24|28.36|31.27|28.39|31.27|28.39|31.24|28.36|0
1647431210000|2022-03-16 11:46:50|31.31|28.43|31.24|28.36|31.35|28.47|31.24|28.36|0
1647431220000|2022-03-16 11:47:00|31.16|28.28|31.16|28.28|31.16|28.28|31.16|28.28|0
1647431230000|2022-03-16 11:47:10|31.2|28.32|31.2|28.32|31.2|28.32|31.2|28.32|0
1647431240000|2022-03-16 11:47:20|31.16|28.28|31.16|28.28|31.16|28.28|31.12|28.24|0
1647431250000|2022-03-16 11:47:30|31.18|28.3|31.18|28.3|31.18|28.3|31.18|28.3|0
1647431260000|2022-03-16 11:47:40|31.2|28.32|31.16|28.28|31.2|28.32|31.16|28.28|0
1647431270000|2022-03-16 11:47:50|31.2|28.32|31.18|28.3|31.2|28.32|31.18|28.3|0
1647431280000|2022-03-16 11:48:00|31.14|28.26|31.08|28.2|31.14|28.26|31.05|28.17|0
1647431290000|2022-03-16 11:48:10|31.07|28.19|31.08|28.2|31.12|28.24|31.07|28.19|0
1647431300000|2022-03-16 11:48:20|31.05|28.17|30.97|28.09|31.05|28.17|30.97|28.09|0
1647431310000|2022-03-16 11:48:30|30.93|28.05|30.9|28.02|30.93|28.05|30.9|28.02|0
1647431320000|2022-03-16 11:48:40|30.97|28.09|30.9|28.02|30.97|28.09|30.9|28.02|0
1647431330000|2022-03-16 11:48:50|30.93|28.05|30.93|28.05|30.93|28.05|30.9|28.02|0
1647431350000|2022-03-16 11:49:10|30.97|28.09|31.01|28.13|31.01|28.13|30.97|28.09|0
1647431360000|2022-03-16 11:49:20|30.93|28.05|30.97|28.09|30.99|28.11|30.93|28.05|0
1647431370000|2022-03-16 11:49:30|30.95|28.07|30.97|28.09|30.97|28.09|30.95|28.07|0
1647431380000|2022-03-16 11:49:40|30.93|28.05|30.9|28.02|30.93|28.05|30.9|28.02|0
1647431390000|2022-03-16 11:49:50|30.88|28|30.9|28.02|30.9|28.02|30.86|27.98|0
1647431400000|2022-03-16 11:50:00|30.86|27.98|30.86|27.98|30.9|28.02|30.86|27.98|0
1647431410000|2022-03-16 11:50:10|30.9|28.02|30.86|27.98|30.9|28.02|30.86|27.98|0
1647431420000|2022-03-16 11:50:20|30.88|28|30.91|28.03|30.91|28.03|30.88|28|0
1647431440000|2022-03-16 11:50:40|30.93|28.05|30.93|28.05|30.93|28.05|30.9|28.02|0
1647431450000|2022-03-16 11:50:50|31.01|28.13|30.99|28.11|31.01|28.13|30.99|28.11|0
1647431460000|2022-03-16 11:51:00|31.01|28.13|30.93|28.05|31.01|28.13|30.93|28.05|0
1647431470000|2022-03-16 11:51:10|30.89|28.01|30.97|28.09|30.97|28.09|30.89|28.01|0
1647431480000|2022-03-16 11:51:20|30.93|28.05|30.97|28.09|30.97|28.09|30.93|28.05|0
1647431490000|2022-03-16 11:51:30|30.93|28.05|30.97|28.09|30.97|28.09|30.93|28.05|0
1647431500000|2022-03-16 11:51:40|30.93|28.05|30.93|28.05|30.95|28.07|30.93|28.05|0
1647431510000|2022-03-16 11:51:50|30.89|28.01|30.93|28.05|30.93|28.05|30.89|28.01|0
1647431520000|2022-03-16 11:52:00|30.91|28.03|30.93|28.05|30.93|28.05|30.91|28.03|0
1647431530000|2022-03-16 11:52:10|30.97|28.09|31.01|28.13|31.01|28.13|30.95|28.07|0
1647431540000|2022-03-16 11:52:20|31.05|28.17|31.05|28.17|31.05|28.17|31.05|28.17|0
1647431550000|2022-03-16 11:52:30|31.08|28.2|31.08|28.2|31.08|28.2|31.05|28.17|0
1647431560000|2022-03-16 11:52:40|31.05|28.17|31.01|28.13|31.05|28.17|31.01|28.13|0
1647431570000|2022-03-16 11:52:50|31.05|28.17|31.12|28.24|31.12|28.24|31.05|28.17|0
1647431580000|2022-03-16 11:53:00|31.16|28.28|31.2|28.32|31.23|28.35|31.16|28.28|0
1647431590000|2022-03-16 11:53:10|31.21|28.33|31.35|28.47|31.35|28.47|31.21|28.33|0
1647431600000|2022-03-16 11:53:20|31.43|28.55|31.43|28.55|31.43|28.55|31.39|28.51|0
1647431610000|2022-03-16 11:53:30|31.39|28.51|31.54|28.66|31.54|28.66|31.39|28.51|0
1647431620000|2022-03-16 11:53:40|31.5|28.62|31.5|28.62|31.54|28.66|31.5|28.62|0
1647431630000|2022-03-16 11:53:50|31.48|28.6|31.48|28.6|31.5|28.62|31.48|28.6|0
1647431640000|2022-03-16 11:54:00|31.5|28.62|31.54|28.66|31.54|28.66|31.5|28.62|0
1647431650000|2022-03-16 11:54:10|31.6|28.72|31.52|28.64|31.62|28.74|31.52|28.64|0
1647431660000|2022-03-16 11:54:20|31.5|28.62|31.54|28.66|31.54|28.66|31.5|28.62|0
1647431670000|2022-03-16 11:54:30|31.48|28.6|31.5|28.62|31.5|28.62|31.48|28.6|0
1647431680000|2022-03-16 11:54:40|31.48|28.6|31.5|28.62|31.5|28.62|31.48|28.6|0
1647431690000|2022-03-16 11:54:50|31.44|28.56|31.42|28.54|31.44|28.56|31.42|28.54|0
1647431700000|2022-03-16 11:55:00|31.39|28.51|31.39|28.51|31.42|28.54|31.39|28.51|0
1647431710000|2022-03-16 11:55:10|31.42|28.54|31.39|28.51|31.42|28.54|31.39|28.51|0
1647431720000|2022-03-16 11:55:20|31.42|28.54|31.46|28.58|31.46|28.58|31.42|28.54|0
1647431730000|2022-03-16 11:55:30|31.44|28.56|31.46|28.58|31.46|28.58|31.44|28.56|0
1647431740000|2022-03-16 11:55:40|31.42|28.54|31.42|28.54|31.44|28.56|31.42|28.54|0
1647431750000|2022-03-16 11:55:50|31.4|28.52|31.42|28.54|31.42|28.54|31.39|28.51|0
1647431760000|2022-03-16 11:56:00|31.46|28.58|31.62|28.74|31.62|28.74|31.46|28.58|0
1647431770000|2022-03-16 11:56:10|31.58|28.7|31.5|28.62|31.58|28.7|31.5|28.62|0
1647431780000|2022-03-16 11:56:20|31.4|28.52|31.44|28.56|31.44|28.56|31.4|28.52|0
1647431790000|2022-03-16 11:56:30|31.42|28.54|31.39|28.51|31.42|28.54|31.39|28.51|0
1647431800000|2022-03-16 11:56:40|31.42|28.54|31.39|28.51|31.42|28.54|31.39|28.51|0
1647431810000|2022-03-16 11:56:50|31.31|28.43|31.35|28.47|31.35|28.47|31.31|28.43|0
1647431820000|2022-03-16 11:57:00|31.31|28.43|31.27|28.39|31.31|28.43|31.27|28.39|0
1647431830000|2022-03-16 11:57:10|31.31|28.43|31.39|28.51|31.39|28.51|31.31|28.43|0
1647431840000|2022-03-16 11:57:20|31.42|28.54|31.42|28.54|31.42|28.54|31.39|28.51|0
1647431850000|2022-03-16 11:57:30|31.46|28.58|31.46|28.58|31.46|28.58|31.46|28.58|0
1647431860000|2022-03-16 11:57:40|31.44|28.56|31.42|28.54|31.44|28.56|31.42|28.54|0
1647431870000|2022-03-16 11:57:50|31.5|28.62|31.48|28.6|31.5|28.62|31.46|28.58|0
1647431880000|2022-03-16 11:58:00|31.39|28.51|31.46|28.58|31.46|28.58|31.39|28.51|0
1647431890000|2022-03-16 11:58:10|31.5|28.62|31.39|28.51|31.5|28.62|31.39|28.51|0
1647431900000|2022-03-16 11:58:20|31.4|28.52|31.35|28.47|31.4|28.52|31.35|28.47|0
1647431910000|2022-03-16 11:58:30|31.39|28.51|31.39|28.51|31.39|28.51|31.39|28.51|0
1647431920000|2022-03-16 11:58:40|31.4|28.52|31.42|28.54|31.42|28.54|31.39|28.51|0
1647431930000|2022-03-16 11:58:50|31.39|28.51|31.39|28.51|31.39|28.51|31.39|28.51|0
1647431940000|2022-03-16 11:59:00|31.38|28.5|31.42|28.54|31.42|28.54|31.38|28.5|0
1647431950000|2022-03-16 11:59:10|31.46|28.58|31.44|28.56|31.46|28.58|31.44|28.56|0
1647431960000|2022-03-16 11:59:20|31.38|28.5|31.46|28.58|31.46|28.58|31.38|28.5|0
1647431970000|2022-03-16 11:59:30|31.5|28.62|31.5|28.62|31.54|28.66|31.5|28.62|0
1647431980000|2022-03-16 11:59:40|31.48|28.6|31.5|28.62|31.5|28.62|31.48|28.6|0
1647431990000|2022-03-16 11:59:50|31.56|28.68|31.65|28.77|31.65|28.77|31.56|28.68|0
1647432000000|2022-03-16 12:00:00|31.73|28.85|31.65|28.77|31.73|28.85|31.65|28.77|0
1647432010000|2022-03-16 12:00:10|31.67|28.79|31.69|28.81|31.69|28.81|31.67|28.79|0
1647432020000|2022-03-16 12:00:20|31.73|28.85|31.73|28.85|31.73|28.85|31.69|28.81|0
1647432030000|2022-03-16 12:00:30|31.81|28.93|31.81|28.93|31.81|28.93|31.81|28.93|0
1647432050000|2022-03-16 12:00:50|31.69|28.81|31.69|28.81|31.73|28.85|31.69|28.81|0
1647432060000|2022-03-16 12:01:00|31.84|28.96|31.88|29|31.92|29.04|31.84|28.96|0
1647432070000|2022-03-16 12:01:10|31.84|28.96|31.81|28.93|31.84|28.96|31.81|28.93|0
1647432080000|2022-03-16 12:01:20|31.69|28.81|31.73|28.85|31.73|28.85|31.67|28.79|0
1647432090000|2022-03-16 12:01:30|31.69|28.81|31.69|28.81|31.69|28.81|31.69|28.81|0
1647432100000|2022-03-16 12:01:40|31.73|28.85|31.75|28.87|31.75|28.87|31.73|28.85|0
1647432110000|2022-03-16 12:01:50|31.77|28.89|31.73|28.85|31.77|28.89|31.73|28.85|0
1647432120000|2022-03-16 12:02:00|31.77|28.89|31.81|28.93|31.81|28.93|31.77|28.89|0
1647432130000|2022-03-16 12:02:10|31.84|28.96|31.84|28.96|31.84|28.96|31.84|28.96|0
1647432140000|2022-03-16 12:02:20|31.81|28.93|31.84|28.96|31.84|28.96|31.81|28.93|0
1647432150000|2022-03-16 12:02:30|31.82|28.94|32.04|29.16|32.04|29.16|31.82|28.94|0
1647432160000|2022-03-16 12:02:40|32|29.12|32.02|29.14|32.02|29.14|32|29.12|0
1647432170000|2022-03-16 12:02:50|32|29.12|31.98|29.1|32|29.12|31.96|29.08|0
1647432180000|2022-03-16 12:03:00|31.96|29.08|31.92|29.04|31.96|29.08|31.92|29.04|0
1647432190000|2022-03-16 12:03:10|31.96|29.08|32|29.12|32|29.12|31.94|29.06|0
1647432200000|2022-03-16 12:03:20|32.02|29.14|32.04|29.16|32.04|29.16|32|29.12|0
1647432210000|2022-03-16 12:03:30|32|29.12|31.96|29.08|32|29.12|31.96|29.08|0
1647432220000|2022-03-16 12:03:40|32|29.12|31.9|29.02|32|29.12|31.9|29.02|0
1647432230000|2022-03-16 12:03:50|31.88|29|31.92|29.04|31.92|29.04|31.88|29|0
1647432240000|2022-03-16 12:04:00|31.96|29.08|31.92|29.04|31.96|29.08|31.92|29.04|0
1647432250000|2022-03-16 12:04:10|31.96|29.08|31.92|29.04|31.96|29.08|31.92|29.04|0
1647432260000|2022-03-16 12:04:20|31.88|29|31.84|28.96|31.88|29|31.84|28.96|0
1647432270000|2022-03-16 12:04:30|31.86|28.98|31.88|29|31.9|29.02|31.86|28.98|0
1647432280000|2022-03-16 12:04:40|31.84|28.96|31.77|28.89|31.86|28.98|31.77|28.89|0
1647432290000|2022-03-16 12:04:50|31.8|28.92|31.77|28.89|31.8|28.92|31.77|28.89|0
1647432300000|2022-03-16 12:05:00|31.73|28.85|31.73|28.85|31.73|28.85|31.73|28.85|0
1647432310000|2022-03-16 12:05:10|31.77|28.89|31.77|28.89|31.77|28.89|31.77|28.89|0
1647432320000|2022-03-16 12:05:20|31.73|28.85|31.77|28.89|31.77|28.89|31.73|28.85|0
1647432330000|2022-03-16 12:05:30|31.75|28.87|31.69|28.81|31.78|28.9|31.69|28.81|0
1647432340000|2022-03-16 12:05:40|31.73|28.85|31.61|28.73|31.73|28.85|31.61|28.73|0
1647432350000|2022-03-16 12:05:50|31.69|28.81|31.67|28.79|31.69|28.81|31.67|28.79|0
1647432360000|2022-03-16 12:06:00|31.69|28.81|31.71|28.83|31.71|28.83|31.69|28.81|0
1647432370000|2022-03-16 12:06:10|31.73|28.85|31.73|28.85|31.73|28.85|31.73|28.85|0
1647432380000|2022-03-16 12:06:20|31.71|28.83|31.73|28.85|31.73|28.85|31.71|28.83|0
1647432390000|2022-03-16 12:06:30|31.69|28.81|31.65|28.77|31.69|28.81|31.65|28.77|0
1647432400000|2022-03-16 12:06:40|31.67|28.79|31.65|28.77|31.67|28.79|31.61|28.73|0
1647432410000|2022-03-16 12:06:50|31.73|28.85|31.67|28.79|31.73|28.85|31.67|28.79|0
1647432420000|2022-03-16 12:07:00|31.65|28.77|31.69|28.81|31.73|28.85|31.65|28.77|0
1647432430000|2022-03-16 12:07:10|31.71|28.83|31.8|28.92|31.8|28.92|31.71|28.83|0
1647432440000|2022-03-16 12:07:20|31.84|28.96|31.86|28.98|31.86|28.98|31.84|28.96|0
1647432450000|2022-03-16 12:07:30|31.88|29|31.92|29.04|31.96|29.08|31.88|29|0
1647432460000|2022-03-16 12:07:40|31.88|29|31.88|29|31.88|29|31.88|29|0
1647432470000|2022-03-16 12:07:50|31.8|28.92|31.84|28.96|31.84|28.96|31.8|28.92|0
1647432480000|2022-03-16 12:08:00|31.8|28.92|31.88|29|31.88|29|31.8|28.92|0
1647432490000|2022-03-16 12:08:10|31.92|29.04|31.96|29.08|31.96|29.08|31.92|29.04|0
1647432500000|2022-03-16 12:08:20|31.88|29|31.88|29|31.88|29|31.84|28.96|0
1647432510000|2022-03-16 12:08:30|31.9|29.02|31.84|28.96|31.92|29.04|31.84|28.96|0
1647432520000|2022-03-16 12:08:40|31.8|28.92|31.84|28.96|31.84|28.96|31.76|28.88|0
1647432530000|2022-03-16 12:08:50|31.88|29|31.96|29.08|31.96|29.08|31.88|29|0
1647432540000|2022-03-16 12:09:00|31.94|29.06|31.94|29.06|31.94|29.06|31.94|29.06|0
1647432550000|2022-03-16 12:09:10|32|29.12|32|29.12|32.04|29.16|32|29.12|0
1647432560000|2022-03-16 12:09:20|32.02|29.14|32|29.12|32.04|29.16|32|29.12|0
1647432570000|2022-03-16 12:09:30|32.02|29.14|32.04|29.16|32.04|29.16|32|29.12|0
1647432590000|2022-03-16 12:09:50|32.07|29.19|32.07|29.19|32.07|29.19|32|29.12|0
1647432600000|2022-03-16 12:10:00|32.05|29.17|32.04|29.16|32.07|29.19|32.04|29.16|0
1647432610000|2022-03-16 12:10:10|32|29.12|32|29.12|32|29.12|32|29.12|0
1647432620000|2022-03-16 12:10:20|31.96|29.08|32.03|29.15|32.03|29.15|31.96|29.08|0
1647432630000|2022-03-16 12:10:30|32|29.12|31.88|29|32.03|29.15|31.88|29|0
1647432640000|2022-03-16 12:10:40|31.84|28.96|31.8|28.92|31.84|28.96|31.8|28.92|0
1647432650000|2022-03-16 12:10:50|31.82|28.94|31.84|28.96|31.84|28.96|31.8|28.92|0
1647432660000|2022-03-16 12:11:00|31.88|29|31.88|29|31.88|29|31.84|28.96|0
1647432670000|2022-03-16 12:11:10|31.92|29.04|31.96|29.08|31.96|29.08|31.92|29.04|0
1647432680000|2022-03-16 12:11:20|31.92|29.04|31.96|29.08|31.96|29.08|31.92|29.04|0
1647432690000|2022-03-16 12:11:30|32|29.12|32.03|29.15|32.03|29.15|32|29.12|0
1647432700000|2022-03-16 12:11:40|32|29.12|31.96|29.08|32|29.12|31.96|29.08|0
1647432710000|2022-03-16 12:11:50|31.92|29.04|32|29.12|32|29.12|31.92|29.04|0
1647432730000|2022-03-16 12:12:10|32.03|29.15|31.98|29.1|32.03|29.15|31.98|29.1|0
1647432740000|2022-03-16 12:12:20|32|29.12|32|29.12|32.03|29.15|31.96|29.08|0
1647432750000|2022-03-16 12:12:30|31.98|29.1|31.92|29.04|31.98|29.1|31.92|29.04|0
1647432760000|2022-03-16 12:12:40|32|29.12|32|29.12|32|29.12|32|29.12|0
1647432770000|2022-03-16 12:12:50|32.03|29.15|32.03|29.15|32.03|29.15|32.03|29.15|0
1647432780000|2022-03-16 12:13:00|32|29.12|31.92|29.04|32|29.12|31.92|29.04|0
1647432790000|2022-03-16 12:13:10|31.76|28.88|31.88|29|31.88|29|31.76|28.88|0
1647432800000|2022-03-16 12:13:20|32|29.12|31.92|29.04|32|29.12|31.92|29.04|0
1647432810000|2022-03-16 12:13:30|31.88|29|31.84|28.96|31.88|29|31.84|28.96|0
1647432820000|2022-03-16 12:13:40|31.86|28.98|31.84|28.96|31.92|29.04|31.8|28.92|0
1647432830000|2022-03-16 12:13:50|31.88|29|31.84|28.96|31.92|29.04|31.84|28.96|0
1647432840000|2022-03-16 12:14:00|31.88|29|31.82|28.94|31.9|29.02|31.82|28.94|0
1647432850000|2022-03-16 12:14:10|31.84|28.96|31.74|28.86|31.84|28.96|31.74|28.86|0
1647432860000|2022-03-16 12:14:20|31.72|28.84|31.72|28.84|31.74|28.86|31.69|28.81|0
1647432870000|2022-03-16 12:14:30|31.69|28.81|31.69|28.81|31.72|28.84|31.69|28.81|0
1647432880000|2022-03-16 12:14:40|31.65|28.77|31.61|28.73|31.65|28.77|31.57|28.69|0
1647432890000|2022-03-16 12:14:50|31.65|28.77|31.61|28.73|31.65|28.77|31.61|28.73|0
1647432900000|2022-03-16 12:15:00|31.69|28.81|31.65|28.77|31.69|28.81|31.65|28.77|0
1647432910000|2022-03-16 12:15:10|31.61|28.73|31.61|28.73|31.61|28.73|31.61|28.73|0
1647432920000|2022-03-16 12:15:20|31.65|28.77|31.72|28.84|31.72|28.84|31.65|28.77|0
1647432930000|2022-03-16 12:15:30|31.69|28.81|31.72|28.84|31.72|28.84|31.69|28.81|0
1647432940000|2022-03-16 12:15:40|31.76|28.88|31.72|28.84|31.76|28.88|31.72|28.84|0
1647432950000|2022-03-16 12:15:50|31.76|28.88|31.76|28.88|31.76|28.88|31.76|28.88|0
1647432960000|2022-03-16 12:16:00|31.8|28.92|31.86|28.98|31.86|28.98|31.8|28.92|0
1647432970000|2022-03-16 12:16:10|31.84|28.96|31.76|28.88|31.84|28.96|31.76|28.88|0
1647432980000|2022-03-16 12:16:20|31.69|28.81|31.65|28.77|31.69|28.81|31.65|28.77|0
1647432990000|2022-03-16 12:16:30|31.69|28.81|31.69|28.81|31.69|28.81|31.69|28.81|0
1647433000000|2022-03-16 12:16:40|31.65|28.77|31.69|28.81|31.69|28.81|31.65|28.77|0
1647433010000|2022-03-16 12:16:50|31.72|28.84|31.76|28.88|31.76|28.88|31.72|28.84|0
1647433020000|2022-03-16 12:17:00|31.8|28.92|31.76|28.88|31.8|28.92|31.76|28.88|0
1647433030000|2022-03-16 12:17:10|31.74|28.86|31.69|28.81|31.76|28.88|31.69|28.81|0
1647433040000|2022-03-16 12:17:20|31.72|28.84|31.72|28.84|31.72|28.84|31.68|28.8|0
1647433050000|2022-03-16 12:17:30|31.7|28.82|31.68|28.8|31.7|28.82|31.68|28.8|0
1647433060000|2022-03-16 12:17:40|31.65|28.77|31.68|28.8|31.68|28.8|31.65|28.77|0
1647433070000|2022-03-16 12:17:50|31.72|28.84|31.72|28.84|31.72|28.84|31.72|28.84|0
1647433080000|2022-03-16 12:18:00|31.61|28.73|31.61|28.73|31.65|28.77|31.61|28.73|0
1647433090000|2022-03-16 12:18:10|31.65|28.77|31.65|28.77|31.65|28.77|31.61|28.73|0
1647433100000|2022-03-16 12:18:20|31.61|28.73|31.55|28.67|31.61|28.73|31.53|28.65|0
1647433110000|2022-03-16 12:18:30|31.57|28.69|31.68|28.8|31.7|28.82|31.57|28.69|0
1647433120000|2022-03-16 12:18:40|31.66|28.78|31.72|28.84|31.72|28.84|31.66|28.78|0
1647433130000|2022-03-16 12:18:50|31.68|28.8|31.65|28.77|31.72|28.84|31.65|28.77|0
1647433140000|2022-03-16 12:19:00|31.72|28.84|31.72|28.84|31.74|28.86|31.72|28.84|0
1647433150000|2022-03-16 12:19:10|31.65|28.77|31.66|28.78|31.68|28.8|31.65|28.77|0
1647433160000|2022-03-16 12:19:20|31.65|28.77|31.57|28.69|31.65|28.77|31.57|28.69|0
1647433170000|2022-03-16 12:19:30|31.61|28.73|31.57|28.69|31.61|28.73|31.57|28.69|0
1647433180000|2022-03-16 12:19:40|31.59|28.71|31.61|28.73|31.61|28.73|31.59|28.71|0
1647433190000|2022-03-16 12:19:50|31.57|28.69|31.57|28.69|31.57|28.69|31.57|28.69|0
1647433200000|2022-03-16 12:20:00|31.49|28.61|31.57|28.69|31.57|28.69|31.49|28.61|0
1647433210000|2022-03-16 12:20:10|31.55|28.67|31.53|28.65|31.55|28.67|31.53|28.65|0
1647433220000|2022-03-16 12:20:20|31.49|28.61|31.49|28.61|31.53|28.65|31.42|28.54|0
1647433230000|2022-03-16 12:20:30|31.51|28.63|31.45|28.57|31.51|28.63|31.45|28.57|0
1647433240000|2022-03-16 12:20:40|31.49|28.61|31.45|28.57|31.49|28.61|31.45|28.57|0
1647433250000|2022-03-16 12:20:50|31.49|28.61|31.45|28.57|31.49|28.61|31.45|28.57|0
1647433260000|2022-03-16 12:21:00|31.49|28.61|31.49|28.61|31.53|28.65|31.49|28.61|0
1647433270000|2022-03-16 12:21:10|31.45|28.57|31.38|28.5|31.45|28.57|31.38|28.5|0
1647433280000|2022-03-16 12:21:20|31.26|28.38|31.36|28.48|31.36|28.48|31.26|28.38|0
1647433290000|2022-03-16 12:21:30|31.34|28.46|31.26|28.38|31.34|28.46|31.26|28.38|0
1647433300000|2022-03-16 12:21:40|31.3|28.42|31.26|28.38|31.3|28.42|31.26|28.38|0
1647433310000|2022-03-16 12:21:50|31.3|28.42|31.34|28.46|31.34|28.46|31.3|28.42|0
1647433320000|2022-03-16 12:22:00|31.42|28.54|31.34|28.46|31.42|28.54|31.34|28.46|0
1647433330000|2022-03-16 12:22:10|31.45|28.57|31.45|28.57|31.49|28.61|31.43|28.55|0
1647433340000|2022-03-16 12:22:20|31.42|28.54|31.42|28.54|31.42|28.54|31.42|28.54|0
1647433350000|2022-03-16 12:22:30|31.38|28.5|31.41|28.53|31.41|28.53|31.38|28.5|0
1647433360000|2022-03-16 12:22:40|31.38|28.5|31.34|28.46|31.38|28.5|31.34|28.46|0
1647433370000|2022-03-16 12:22:50|31.36|28.48|31.45|28.57|31.45|28.57|31.36|28.48|0
1647433380000|2022-03-16 12:23:00|31.43|28.55|31.47|28.59|31.47|28.59|31.41|28.53|0
1647433390000|2022-03-16 12:23:10|31.45|28.57|31.45|28.57|31.45|28.57|31.45|28.57|0
1647433400000|2022-03-16 12:23:20|31.49|28.61|31.49|28.61|31.49|28.61|31.45|28.57|0
1647433410000|2022-03-16 12:23:30|31.51|28.63|31.51|28.63|31.51|28.63|31.51|28.63|0
1647433420000|2022-03-16 12:23:40|31.53|28.65|31.57|28.69|31.57|28.69|31.53|28.65|0
1647433430000|2022-03-16 12:23:50|31.61|28.73|31.64|28.76|31.64|28.76|31.61|28.73|0
1647433440000|2022-03-16 12:24:00|31.61|28.73|31.57|28.69|31.61|28.73|31.57|28.69|0
1647433450000|2022-03-16 12:24:10|31.49|28.61|31.26|28.38|31.49|28.61|31.26|28.38|0
1647433460000|2022-03-16 12:24:20|31.3|28.42|31.3|28.42|31.34|28.46|31.3|28.42|0
1647433470000|2022-03-16 12:24:30|31.34|28.46|31.34|28.46|31.34|28.46|31.3|28.42|0
1647433480000|2022-03-16 12:24:40|31.38|28.5|31.3|28.42|31.38|28.5|31.3|28.42|0
1647433490000|2022-03-16 12:24:50|31.34|28.46|31.34|28.46|31.34|28.46|31.34|28.46|0
1647433500000|2022-03-16 12:25:00|31.3|28.42|31.26|28.38|31.3|28.42|31.22|28.34|0
1647433510000|2022-03-16 12:25:10|31.3|28.42|31.38|28.5|31.38|28.5|31.3|28.42|0
1647433520000|2022-03-16 12:25:20|31.41|28.53|31.45|28.57|31.45|28.57|31.41|28.53|0
1647433530000|2022-03-16 12:25:30|31.41|28.53|31.38|28.5|31.41|28.53|31.38|28.5|0
1647433540000|2022-03-16 12:25:40|31.36|28.48|31.28|28.4|31.36|28.48|31.28|28.4|0
1647433550000|2022-03-16 12:25:50|31.26|28.38|31.22|28.34|31.3|28.42|31.22|28.34|0
1647433560000|2022-03-16 12:26:00|31.19|28.31|31.22|28.34|31.22|28.34|31.19|28.31|0
1647433570000|2022-03-16 12:26:10|31.26|28.38|31.26|28.38|31.28|28.4|31.26|28.38|0
1647433580000|2022-03-16 12:26:20|31.38|28.5|31.45|28.57|31.45|28.57|31.38|28.5|0
1647433590000|2022-03-16 12:26:30|31.41|28.53|31.41|28.53|31.41|28.53|31.41|28.53|0
1647433600000|2022-03-16 12:26:40|31.45|28.57|31.49|28.61|31.51|28.63|31.45|28.57|0
1647433610000|2022-03-16 12:26:50|31.41|28.53|31.41|28.53|31.41|28.53|31.41|28.53|0
1647433620000|2022-03-16 12:27:00|31.45|28.57|31.41|28.53|31.45|28.57|31.41|28.53|0
1647433630000|2022-03-16 12:27:10|31.38|28.5|31.41|28.53|31.41|28.53|31.38|28.5|0
1647433640000|2022-03-16 12:27:20|31.43|28.55|31.45|28.57|31.45|28.57|31.41|28.53|0
1647433650000|2022-03-16 12:27:30|31.49|28.61|31.53|28.65|31.53|28.65|31.49|28.61|0
1647433660000|2022-03-16 12:27:40|31.57|28.69|31.45|28.57|31.57|28.69|31.45|28.57|0
1647433680000|2022-03-16 12:28:00|31.43|28.55|31.39|28.51|31.43|28.55|31.39|28.51|0
1647433690000|2022-03-16 12:28:10|31.3|28.42|31.34|28.46|31.34|28.46|31.18|28.3|0
1647433700000|2022-03-16 12:28:20|31.3|28.42|31.3|28.42|31.3|28.42|31.3|28.42|0
1647433710000|2022-03-16 12:28:30|31.26|28.38|31.26|28.38|31.28|28.4|31.26|28.38|0
1647433720000|2022-03-16 12:28:40|31.28|28.4|31.26|28.38|31.28|28.4|31.26|28.38|0
1647433730000|2022-03-16 12:28:50|31.22|28.34|31.26|28.38|31.26|28.38|31.22|28.34|0
1647433740000|2022-03-16 12:29:00|31.28|28.4|31.3|28.42|31.3|28.42|31.28|28.4|0
1647433750000|2022-03-16 12:29:10|31.35|28.47|31.39|28.51|31.39|28.51|31.35|28.47|0
1647433760000|2022-03-16 12:29:20|31.41|28.53|31.39|28.51|31.43|28.55|31.39|28.51|0
1647433770000|2022-03-16 12:29:30|31.35|28.47|31.37|28.49|31.37|28.49|31.34|28.46|0
1647433780000|2022-03-16 12:29:40|31.39|28.51|31.39|28.51|31.39|28.51|31.39|28.51|0
1647433790000|2022-03-16 12:29:50|31.41|28.53|31.3|28.42|31.41|28.53|31.28|28.4|0
1647433800000|2022-03-16 12:30:00|31.34|28.46|31.35|28.47|31.35|28.47|31.32|28.44|0
1647433810000|2022-03-16 12:30:10|31.41|28.53|31.45|28.57|31.51|28.63|31.41|28.53|0
1647433820000|2022-03-16 12:30:20|31.39|28.51|31.26|28.38|31.39|28.51|31.26|28.38|0
1647433830000|2022-03-16 12:30:30|31.24|28.36|31.11|28.23|31.24|28.36|31.07|28.19|0
1647433840000|2022-03-16 12:30:40|31.07|28.19|31.03|28.15|31.07|28.19|31.03|28.15|0
1647433860000|2022-03-16 12:31:00|31.07|28.19|31.34|28.46|31.39|28.51|31.07|28.19|0
1647433870000|2022-03-16 12:31:10|31.3|28.42|31.22|28.34|31.3|28.42|31.18|28.3|0
1647433880000|2022-03-16 12:31:20|31.15|28.27|31.15|28.27|31.15|28.27|31.15|28.27|0
1647433890000|2022-03-16 12:31:30|31.18|28.3|31.07|28.19|31.18|28.3|31.07|28.19|0
1647433900000|2022-03-16 12:31:40|31.11|28.23|31.11|28.23|31.13|28.25|31.07|28.19|0
1647433910000|2022-03-16 12:31:50|31.03|28.15|31.03|28.15|31.03|28.15|30.97|28.09|0
1647433920000|2022-03-16 12:32:00|30.99|28.11|30.88|28|30.99|28.11|30.88|28|0
1647433930000|2022-03-16 12:32:10|30.84|27.96|30.81|27.93|30.88|28|30.81|27.93|0
1647433940000|2022-03-16 12:32:20|30.96|28.08|30.84|27.96|30.96|28.08|30.84|27.96|0
1647433950000|2022-03-16 12:32:30|30.79|27.91|30.73|27.85|30.81|27.93|30.73|27.85|0
1647433960000|2022-03-16 12:32:40|30.81|27.93|30.84|27.96|30.84|27.96|30.81|27.93|0
1647433970000|2022-03-16 12:32:50|30.88|28|30.81|27.93|30.88|28|30.81|27.93|0
1647433980000|2022-03-16 12:33:00|30.84|27.96|30.77|27.89|30.84|27.96|30.77|27.89|0
1647433990000|2022-03-16 12:33:10|30.73|27.85|30.77|27.89|30.81|27.93|30.73|27.85|0
1647434000000|2022-03-16 12:33:20|30.73|27.85|30.81|27.93|30.81|27.93|30.73|27.85|0
1647434010000|2022-03-16 12:33:30|30.73|27.85|30.75|27.87|30.77|27.89|30.73|27.85|0
1647434020000|2022-03-16 12:33:40|30.73|27.85|30.69|27.81|30.73|27.85|30.69|27.81|0
1647434030000|2022-03-16 12:33:50|30.77|27.89|30.75|27.87|30.77|27.89|30.75|27.87|0
1647434040000|2022-03-16 12:34:00|30.77|27.89|30.73|27.85|30.77|27.89|30.73|27.85|0
1647434050000|2022-03-16 12:34:10|30.69|27.81|30.69|27.81|30.69|27.81|30.65|27.77|0
1647434060000|2022-03-16 12:34:20|30.77|27.89|30.77|27.89|30.77|27.89|30.77|27.89|0
1647434070000|2022-03-16 12:34:30|30.69|27.81|30.75|27.87|30.75|27.87|30.65|27.77|0
1647434080000|2022-03-16 12:34:40|30.77|27.89|30.65|27.77|30.77|27.89|30.65|27.77|0
1647434090000|2022-03-16 12:34:50|30.67|27.79|30.69|27.81|30.69|27.81|30.65|27.77|0
1647434100000|2022-03-16 12:35:00|30.65|27.77|30.69|27.81|30.69|27.81|30.65|27.77|0
1647434110000|2022-03-16 12:35:10|30.65|27.77|30.62|27.74|30.69|27.81|30.62|27.74|0
1647434120000|2022-03-16 12:35:20|30.69|27.81|30.65|27.77|30.69|27.81|30.65|27.77|0
1647434130000|2022-03-16 12:35:30|30.58|27.7|30.39|27.51|30.58|27.7|30.36|27.48|0
1647434140000|2022-03-16 12:35:40|30.36|27.48|30.32|27.44|30.36|27.48|30.32|27.44|0
1647434150000|2022-03-16 12:35:50|30.28|27.4|30.28|27.4|30.28|27.4|30.28|27.4|0
1647434160000|2022-03-16 12:36:00|30.24|27.36|30.28|27.4|30.28|27.4|30.23|27.35|0
1647434170000|2022-03-16 12:36:10|30.32|27.44|30.28|27.4|30.32|27.44|30.28|27.4|0
1647434180000|2022-03-16 12:36:20|30.32|27.44|30.32|27.44|30.32|27.44|30.32|27.44|0
1647434190000|2022-03-16 12:36:30|30.28|27.4|30.13|27.25|30.28|27.4|30.13|27.25|0
1647434210000|2022-03-16 12:36:50|30.1|27.22|30.21|27.33|30.21|27.33|30.1|27.22|0
1647434220000|2022-03-16 12:37:00|30.24|27.36|30.24|27.36|30.24|27.36|30.23|27.35|0
1647434230000|2022-03-16 12:37:10|30.21|27.33|30.28|27.4|30.28|27.4|30.21|27.33|0
1647434240000|2022-03-16 12:37:20|30.23|27.35|30.21|27.33|30.23|27.35|30.21|27.33|0
1647434250000|2022-03-16 12:37:30|30.17|27.29|30.17|27.29|30.17|27.29|30.17|27.29|0
1647434260000|2022-03-16 12:37:40|30.13|27.25|30.06|27.18|30.13|27.25|30.06|27.18|0
1647434270000|2022-03-16 12:37:50|30.1|27.22|30.06|27.18|30.1|27.22|30.06|27.18|0
1647434280000|2022-03-16 12:38:00|30.13|27.25|30.13|27.25|30.21|27.33|30.13|27.25|0
1647434290000|2022-03-16 12:38:10|30.15|27.27|30.13|27.25|30.17|27.29|30.13|27.25|0
1647434300000|2022-03-16 12:38:20|30.17|27.29|30.21|27.33|30.21|27.33|30.1|27.22|0
1647434310000|2022-03-16 12:38:30|30.26|27.38|30.21|27.33|30.26|27.38|30.19|27.31|0
1647434320000|2022-03-16 12:38:40|30.13|27.25|30.13|27.25|30.13|27.25|30.13|27.25|0
1647434330000|2022-03-16 12:38:50|30.1|27.22|30.13|27.25|30.13|27.25|30.1|27.22|0
1647434340000|2022-03-16 12:39:00|30.1|27.22|30.17|27.29|30.17|27.29|30.1|27.22|0
1647434350000|2022-03-16 12:39:10|30.15|27.27|30.06|27.18|30.17|27.29|30.06|27.18|0
1647434360000|2022-03-16 12:39:20|30.02|27.14|29.99|27.11|30.02|27.14|29.99|27.11|0
1647434370000|2022-03-16 12:39:30|29.95|27.07|29.95|27.07|29.99|27.11|29.95|27.07|0
1647434380000|2022-03-16 12:39:40|29.99|27.11|29.97|27.09|29.99|27.11|29.97|27.09|0
1647434390000|2022-03-16 12:39:50|29.95|27.07|29.99|27.11|29.99|27.11|29.95|27.07|0
1647434400000|2022-03-16 12:40:00|29.95|27.07|29.95|27.07|29.99|27.11|29.95|27.07|0
1647434410000|2022-03-16 12:40:10|29.99|27.11|30.02|27.14|30.02|27.14|29.99|27.11|0
1647434420000|2022-03-16 12:40:20|29.99|27.11|30.06|27.18|30.06|27.18|29.99|27.11|0
1647434430000|2022-03-16 12:40:30|30.04|27.16|30.06|27.18|30.06|27.18|30.02|27.14|0
1647434440000|2022-03-16 12:40:40|30.1|27.22|30.19|27.31|30.19|27.31|30.1|27.22|0
1647434450000|2022-03-16 12:40:50|30.17|27.29|30.13|27.25|30.17|27.29|30.13|27.25|0
1647434460000|2022-03-16 12:41:00|30.08|27.2|30.1|27.22|30.1|27.22|30.08|27.2|0
1647434470000|2022-03-16 12:41:10|30.13|27.25|30.17|27.29|30.17|27.29|30.13|27.25|0
1647434480000|2022-03-16 12:41:20|30.13|27.25|30.13|27.25|30.13|27.25|30.13|27.25|0
1647434490000|2022-03-16 12:41:30|30.17|27.29|30.13|27.25|30.17|27.29|30.13|27.25|0
1647434500000|2022-03-16 12:41:40|30.1|27.22|30.08|27.2|30.1|27.22|30.06|27.18|0
1647434510000|2022-03-16 12:41:50|30.1|27.22|30.06|27.18|30.1|27.22|30.06|27.18|0
1647434520000|2022-03-16 12:42:00|30.09|27.21|30.17|27.29|30.17|27.29|30.06|27.18|0
1647434530000|2022-03-16 12:42:10|30.21|27.33|30.32|27.44|30.32|27.44|30.21|27.33|0
1647434540000|2022-03-16 12:42:20|30.37|27.49|30.35|27.47|30.37|27.49|30.35|27.47|0
1647434550000|2022-03-16 12:42:30|30.32|27.44|30.21|27.33|30.32|27.44|30.21|27.33|0
1647434560000|2022-03-16 12:42:40|30.24|27.36|30.21|27.33|30.24|27.36|30.19|27.31|0
1647434570000|2022-03-16 12:42:50|30.19|27.31|30.17|27.29|30.19|27.31|30.17|27.29|0
1647434580000|2022-03-16 12:43:00|30.13|27.25|30.17|27.29|30.17|27.29|30.13|27.25|0
1647434590000|2022-03-16 12:43:10|30.13|27.25|30.13|27.25|30.13|27.25|30.11|27.23|0
1647434600000|2022-03-16 12:43:20|30.09|27.21|30.13|27.25|30.13|27.25|30.09|27.21|0
1647434610000|2022-03-16 12:43:30|30.11|27.23|30.09|27.21|30.11|27.23|30.09|27.21|0
1647434620000|2022-03-16 12:43:40|30.13|27.25|30.13|27.25|30.13|27.25|30.13|27.25|0
1647434630000|2022-03-16 12:43:50|30.21|27.33|30.26|27.38|30.26|27.38|30.21|27.33|0
1647434640000|2022-03-16 12:44:00|30.28|27.4|30.17|27.29|30.28|27.4|30.17|27.29|0
1647434650000|2022-03-16 12:44:10|30.13|27.25|30.13|27.25|30.13|27.25|30.11|27.23|0
1647434660000|2022-03-16 12:44:20|30.17|27.29|30.13|27.25|30.17|27.29|30.13|27.25|0
1647434670000|2022-03-16 12:44:30|30.06|27.18|30.17|27.29|30.17|27.29|30.06|27.18|0
1647434680000|2022-03-16 12:44:40|30.2|27.32|30.09|27.21|30.2|27.32|30.09|27.21|0
1647434690000|2022-03-16 12:44:50|30.07|27.19|30.07|27.19|30.07|27.19|30.07|27.19|0
1647434700000|2022-03-16 12:45:00|30.09|27.21|30.01|27.13|30.09|27.21|29.91|27.03|0
1647434710000|2022-03-16 12:45:10|30.02|27.14|30.04|27.16|30.04|27.16|30.02|27.14|0
1647434720000|2022-03-16 12:45:20|30.45|27.57|30.43|27.55|30.49|27.61|30.43|27.55|0
1647434730000|2022-03-16 12:45:30|30.38|27.5|30.34|27.46|30.38|27.5|30.34|27.46|0
1647434740000|2022-03-16 12:45:40|30.38|27.5|30.32|27.44|30.38|27.5|30.32|27.44|0
1647434750000|2022-03-16 12:45:50|30.3|27.42|30.19|27.31|30.3|27.42|30.16|27.28|0
1647434760000|2022-03-16 12:46:00|30.16|27.28|30.19|27.31|30.19|27.31|30.16|27.28|0
1647434770000|2022-03-16 12:46:10|30.17|27.29|30.05|27.17|30.17|27.29|30.05|27.17|0
1647434780000|2022-03-16 12:46:20|30.12|27.24|30.17|27.29|30.17|27.29|30.12|27.24|0
1647434790000|2022-03-16 12:46:30|30.16|27.28|30.12|27.24|30.16|27.28|30.12|27.24|0
1647434800000|2022-03-16 12:46:40|30.16|27.28|30.06|27.18|30.16|27.28|30.06|27.18|0
1647434810000|2022-03-16 12:46:50|30.08|27.2|30.12|27.24|30.12|27.24|30.08|27.2|0
1647434820000|2022-03-16 12:47:00|30.16|27.28|30.08|27.2|30.16|27.28|30.08|27.2|0
1647434840000|2022-03-16 12:47:20|30.06|27.18|30.08|27.2|30.08|27.2|30.04|27.16|0
1647434850000|2022-03-16 12:47:30|30.1|27.22|30.16|27.28|30.16|27.28|30.1|27.22|0
1647434860000|2022-03-16 12:47:40|30.12|27.24|30.04|27.16|30.12|27.24|30.04|27.16|0
1647434870000|2022-03-16 12:47:50|30.01|27.13|30.01|27.13|30.01|27.13|30.01|27.13|0
1647434880000|2022-03-16 12:48:00|29.99|27.11|29.99|27.11|29.99|27.11|29.99|27.11|0
1647434890000|2022-03-16 12:48:10|30.01|27.13|29.97|27.09|30.01|27.13|29.97|27.09|0
1647434900000|2022-03-16 12:48:20|30.01|27.13|29.97|27.09|30.01|27.13|29.97|27.09|0
1647434910000|2022-03-16 12:48:30|30.01|27.13|30.01|27.13|30.01|27.13|29.97|27.09|0
1647434920000|2022-03-16 12:48:40|30.08|27.2|30.08|27.2|30.08|27.2|30.08|27.2|0
1647434930000|2022-03-16 12:48:50|30.12|27.24|30.12|27.24|30.12|27.24|30.12|27.24|0
1647434940000|2022-03-16 12:49:00|30.08|27.2|30.12|27.24|30.14|27.26|30.08|27.2|0
1647434950000|2022-03-16 12:49:10|30.08|27.2|30.04|27.16|30.08|27.2|30.04|27.16|0
1647434960000|2022-03-16 12:49:20|30.08|27.2|30.08|27.2|30.12|27.24|30.08|27.2|0
1647434970000|2022-03-16 12:49:30|30.04|27.16|30.04|27.16|30.04|27.16|30.04|27.16|0
1647434980000|2022-03-16 12:49:40|30.08|27.2|30.19|27.31|30.19|27.31|30.08|27.2|0
1647434990000|2022-03-16 12:49:50|30.23|27.35|30.27|27.39|30.27|27.39|30.23|27.35|0
1647435000000|2022-03-16 12:50:00|30.23|27.35|30.15|27.27|30.23|27.35|30.15|27.27|0
1647435010000|2022-03-16 12:50:10|30.12|27.24|30.01|27.13|30.12|27.24|30.01|27.13|0
1647435020000|2022-03-16 12:50:20|30.02|27.14|30.01|27.13|30.02|27.14|30.01|27.13|0
1647435030000|2022-03-16 12:50:30|29.9|27.02|29.93|27.05|29.93|27.05|29.9|27.02|0
1647435040000|2022-03-16 12:50:40|29.9|27.02|29.93|27.05|29.93|27.05|29.9|27.02|0
1647435050000|2022-03-16 12:50:50|29.86|26.98|30.01|27.13|30.01|27.13|29.82|26.94|0
1647435060000|2022-03-16 12:51:00|30.08|27.2|30.23|27.35|30.23|27.35|30.08|27.2|0
1647435070000|2022-03-16 12:51:10|30.26|27.38|30.23|27.35|30.26|27.38|30.23|27.35|0
1647435080000|2022-03-16 12:51:20|30.19|27.31|30.26|27.38|30.26|27.38|30.19|27.31|0
1647435090000|2022-03-16 12:51:30|30.23|27.35|30.19|27.31|30.23|27.35|30.15|27.27|0
1647435100000|2022-03-16 12:51:40|30.23|27.35|30.13|27.25|30.23|27.35|30.13|27.25|0
1647435110000|2022-03-16 12:51:50|30.15|27.27|30.15|27.27|30.15|27.27|30.15|27.27|0
1647435120000|2022-03-16 12:52:00|30.12|27.24|30.13|27.25|30.13|27.25|30.12|27.24|0
1647435130000|2022-03-16 12:52:10|30.12|27.24|30.38|27.5|30.38|27.5|30.12|27.24|0
1647435140000|2022-03-16 12:52:20|30.26|27.38|30.36|27.48|30.36|27.48|30.26|27.38|0
1647435150000|2022-03-16 12:52:30|30.23|27.35|30.3|27.42|30.3|27.42|30.23|27.35|0
1647435160000|2022-03-16 12:52:40|30.34|27.46|30.19|27.31|30.34|27.46|30.19|27.31|0
1647435170000|2022-03-16 12:52:50|30.15|27.27|30.15|27.27|30.19|27.31|30.15|27.27|0
1647435180000|2022-03-16 12:53:00|30.12|27.24|30.12|27.24|30.12|27.24|29.97|27.09|0
1647435190000|2022-03-16 12:53:10|30.15|27.27|30.13|27.25|30.15|27.27|30.13|27.25|0
1647435200000|2022-03-16 12:53:20|30.15|27.27|30.26|27.38|30.26|27.38|30.15|27.27|0
1647435210000|2022-03-16 12:53:30|30.23|27.35|30.23|27.35|30.23|27.35|30.23|27.35|0
1647435220000|2022-03-16 12:53:40|30.26|27.38|30.24|27.36|30.26|27.38|30.23|27.35|0
1647435230000|2022-03-16 12:53:50|30.26|27.38|30.15|27.27|30.26|27.38|30.15|27.27|0
1647435240000|2022-03-16 12:54:00|30.13|27.25|30.04|27.16|30.13|27.25|30.04|27.16|0
1647435250000|2022-03-16 12:54:10|30.1|27.22|30.12|27.24|30.12|27.24|30.08|27.2|0
1647435260000|2022-03-16 12:54:20|30.08|27.2|30.08|27.2|30.08|27.2|30.04|27.16|0
1647435270000|2022-03-16 12:54:30|30.06|27.18|30.06|27.18|30.06|27.18|30.01|27.13|0
1647435280000|2022-03-16 12:54:40|30.08|27.2|30.06|27.18|30.08|27.2|30.06|27.18|0
1647435290000|2022-03-16 12:54:50|30.08|27.2|30.08|27.2|30.12|27.24|30.08|27.2|0
1647435300000|2022-03-16 12:55:00|30.12|27.24|30.04|27.16|30.12|27.24|30.04|27.16|0
1647435310000|2022-03-16 12:55:10|30.01|27.13|30.01|27.13|30.01|27.13|30.01|27.13|0
1647435320000|2022-03-16 12:55:20|29.97|27.09|30.01|27.13|30.01|27.13|29.97|27.09|0
1647435330000|2022-03-16 12:55:30|29.93|27.05|29.93|27.05|29.93|27.05|29.93|27.05|0
1647435340000|2022-03-16 12:55:40|29.97|27.09|29.93|27.05|29.97|27.09|29.93|27.05|0
1647435350000|2022-03-16 12:55:50|29.97|27.09|30.01|27.13|30.01|27.13|29.97|27.09|0
1647435360000|2022-03-16 12:56:00|30.08|27.2|30.08|27.2|30.08|27.2|30.08|27.2|0
1647435370000|2022-03-16 12:56:10|30.12|27.24|30.17|27.29|30.17|27.29|30.12|27.24|0
1647435380000|2022-03-16 12:56:20|30.19|27.31|30.1|27.22|30.19|27.31|30.1|27.22|0
1647435390000|2022-03-16 12:56:30|30.08|27.2|29.97|27.09|30.08|27.2|29.97|27.09|0
1647435400000|2022-03-16 12:56:40|29.93|27.05|29.93|27.05|29.97|27.09|29.93|27.05|0
1647435410000|2022-03-16 12:56:50|29.9|27.02|29.82|26.94|29.9|27.02|29.82|26.94|0
1647435420000|2022-03-16 12:57:00|29.86|26.98|29.8|26.92|29.97|27.09|29.8|26.92|0
1647435430000|2022-03-16 12:57:10|29.79|26.91|29.75|26.87|29.79|26.91|29.75|26.87|0
1647435440000|2022-03-16 12:57:20|29.79|26.91|29.77|26.89|29.82|26.94|29.77|26.89|0
1647435450000|2022-03-16 12:57:30|29.75|26.87|29.71|26.83|29.75|26.87|29.71|26.83|0
1647435460000|2022-03-16 12:57:40|29.75|26.87|29.71|26.83|29.75|26.87|29.71|26.83|0
1647435470000|2022-03-16 12:57:50|29.68|26.8|29.68|26.8|29.68|26.8|29.68|26.8|0
1647435480000|2022-03-16 12:58:00|29.71|26.83|29.71|26.83|29.71|26.83|29.68|26.8|0
1647435490000|2022-03-16 12:58:10|29.75|26.87|29.75|26.87|29.78|26.9|29.75|26.87|0
1647435500000|2022-03-16 12:58:20|29.77|26.89|29.78|26.9|29.78|26.9|29.77|26.89|0
1647435510000|2022-03-16 12:58:30|29.77|26.89|29.78|26.9|29.82|26.94|29.77|26.89|0
1647435520000|2022-03-16 12:58:40|29.84|26.96|29.88|27|29.88|27|29.84|26.96|0
1647435530000|2022-03-16 12:58:50|29.89|27.01|29.86|26.98|29.89|27.01|29.86|26.98|0
1647435540000|2022-03-16 12:59:00|29.82|26.94|29.86|26.98|29.86|26.98|29.82|26.94|0
1647435550000|2022-03-16 12:59:10|29.82|26.94|29.86|26.98|29.86|26.98|29.82|26.94|0
1647435560000|2022-03-16 12:59:20|29.89|27.01|29.84|26.96|29.89|27.01|29.84|26.96|0
1647435570000|2022-03-16 12:59:30|29.86|26.98|29.86|26.98|29.86|26.98|29.78|26.9|0
1647435580000|2022-03-16 12:59:40|29.89|27.01|29.86|26.98|29.89|27.01|29.86|26.98|0
1647435590000|2022-03-16 12:59:50|29.89|27.01|29.89|27.01|29.93|27.05|29.89|27.01|0
1647435600000|2022-03-16 13:00:00|29.93|27.05|29.89|27.01|29.93|27.05|29.86|26.98|0
1647435610000|2022-03-16 13:00:10|29.93|27.05|29.93|27.05|29.93|27.05|29.93|27.05|0
1647435620000|2022-03-16 13:00:20|29.97|27.09|29.98|27.1|29.98|27.1|29.97|27.09|0
1647435630000|2022-03-16 13:00:30|29.97|27.09|29.89|27.01|29.97|27.09|29.86|26.98|0
1647435640000|2022-03-16 13:00:40|29.93|27.05|29.89|27.01|29.93|27.05|29.89|27.01|0
1647435650000|2022-03-16 13:00:50|29.93|27.05|29.89|27.01|29.93|27.05|29.89|27.01|0
1647435660000|2022-03-16 13:01:00|29.86|26.98|29.82|26.94|29.86|26.98|29.82|26.94|0
1647435670000|2022-03-16 13:01:10|29.8|26.92|29.75|26.87|29.8|26.92|29.75|26.87|0
1647435680000|2022-03-16 13:01:20|29.71|26.83|29.71|26.83|29.71|26.83|29.71|26.83|0
1647435690000|2022-03-16 13:01:30|29.75|26.87|29.49|26.61|29.75|26.87|29.49|26.61|0
1647435700000|2022-03-16 13:01:40|29.57|26.69|29.53|26.65|29.57|26.69|29.53|26.65|0
1647435710000|2022-03-16 13:01:50|29.55|26.67|29.53|26.65|29.55|26.67|29.49|26.61|0
1647435720000|2022-03-16 13:02:00|29.49|26.61|29.49|26.61|29.49|26.61|29.49|26.61|0
1647435730000|2022-03-16 13:02:10|29.51|26.63|29.53|26.65|29.53|26.65|29.51|26.63|0
1647435740000|2022-03-16 13:02:20|29.49|26.61|29.49|26.61|29.49|26.61|29.49|26.61|0
1647435750000|2022-03-16 13:02:30|29.51|26.63|29.49|26.61|29.51|26.63|29.49|26.61|0
1647435760000|2022-03-16 13:02:40|29.53|26.65|29.6|26.72|29.6|26.72|29.53|26.65|0
1647435770000|2022-03-16 13:02:50|29.64|26.76|29.64|26.76|29.64|26.76|29.64|26.76|0
1647435780000|2022-03-16 13:03:00|29.67|26.79|29.67|26.79|29.67|26.79|29.67|26.79|0
1647435790000|2022-03-16 13:03:10|29.71|26.83|29.69|26.81|29.71|26.83|29.67|26.79|0
1647435800000|2022-03-16 13:03:20|29.67|26.79|29.67|26.79|29.69|26.81|29.67|26.79|0
1647435810000|2022-03-16 13:03:30|29.64|26.76|29.65|26.77|29.67|26.79|29.64|26.76|0
1647435820000|2022-03-16 13:03:40|29.64|26.76|29.56|26.68|29.64|26.76|29.56|26.68|0
1647435830000|2022-03-16 13:03:50|29.6|26.72|29.64|26.76|29.64|26.76|29.6|26.72|0
1647435840000|2022-03-16 13:04:00|29.67|26.79|29.67|26.79|29.69|26.81|29.67|26.79|0
1647435850000|2022-03-16 13:04:10|29.64|26.76|29.67|26.79|29.67|26.79|29.64|26.76|0
1647435860000|2022-03-16 13:04:20|29.64|26.76|29.64|26.76|29.64|26.76|29.64|26.76|0
1647435870000|2022-03-16 13:04:30|29.67|26.79|29.64|26.76|29.69|26.81|29.64|26.76|0
1647435880000|2022-03-16 13:04:40|29.65|26.77|29.67|26.79|29.67|26.79|29.65|26.77|0
1647435890000|2022-03-16 13:04:50|29.65|26.77|29.6|26.72|29.67|26.79|29.6|26.72|0
1647435900000|2022-03-16 13:05:00|29.56|26.68|29.49|26.61|29.56|26.68|29.49|26.61|0
1647435910000|2022-03-16 13:05:10|29.47|26.59|29.35|26.47|29.47|26.59|29.35|26.47|0
1647435920000|2022-03-16 13:05:20|29.42|26.54|29.38|26.5|29.42|26.54|29.38|26.5|0
1647435930000|2022-03-16 13:05:30|29.35|26.47|29.35|26.47|29.38|26.5|29.35|26.47|0
1647435940000|2022-03-16 13:05:40|29.38|26.5|29.24|26.36|29.38|26.5|29.24|26.36|0
1647435950000|2022-03-16 13:05:50|29.18|26.3|29.15|26.27|29.2|26.32|29.15|26.27|0
1647435960000|2022-03-16 13:06:00|29.13|26.25|29.1|26.22|29.13|26.25|29.1|26.22|0
1647435970000|2022-03-16 13:06:10|29.13|26.25|29.1|26.22|29.13|26.25|29.1|26.22|0
1647435980000|2022-03-16 13:06:20|29.13|26.25|29.17|26.29|29.17|26.29|29.13|26.25|0
1647435990000|2022-03-16 13:06:30|29.18|26.3|29.13|26.25|29.18|26.3|29.13|26.25|0
1647436000000|2022-03-16 13:06:40|29.1|26.22|29.06|26.18|29.1|26.22|29.06|26.18|0
1647436010000|2022-03-16 13:06:50|29.1|26.22|29.13|26.25|29.13|26.25|29.1|26.22|0
1647436020000|2022-03-16 13:07:00|29.17|26.29|29.13|26.25|29.17|26.29|29.13|26.25|0
1647436030000|2022-03-16 13:07:10|29.17|26.29|29.17|26.29|29.17|26.29|29.17|26.29|0
1647436040000|2022-03-16 13:07:20|29.2|26.32|29.17|26.29|29.2|26.32|29.17|26.29|0
1647436050000|2022-03-16 13:07:30|29.2|26.32|29.24|26.36|29.24|26.36|29.2|26.32|0
1647436060000|2022-03-16 13:07:40|29.27|26.39|29.35|26.47|29.35|26.47|29.27|26.39|0
1647436070000|2022-03-16 13:07:50|29.42|26.54|29.45|26.57|29.45|26.57|29.42|26.54|0
1647436080000|2022-03-16 13:08:00|29.42|26.54|29.38|26.5|29.42|26.54|29.38|26.5|0
1647436090000|2022-03-16 13:08:10|29.36|26.48|29.38|26.5|29.4|26.52|29.36|26.48|0
1647436100000|2022-03-16 13:08:20|29.42|26.54|29.33|26.45|29.42|26.54|29.33|26.45|0
1647436110000|2022-03-16 13:08:30|29.35|26.47|29.35|26.47|29.35|26.47|29.35|26.47|0
1647436120000|2022-03-16 13:08:40|29.36|26.48|29.38|26.5|29.38|26.5|29.36|26.48|0
1647436130000|2022-03-16 13:08:50|29.42|26.54|29.27|26.39|29.42|26.54|29.27|26.39|0
1647436140000|2022-03-16 13:09:00|29.31|26.43|29.35|26.47|29.35|26.47|29.31|26.43|0
1647436150000|2022-03-16 13:09:10|29.42|26.54|29.38|26.5|29.42|26.54|29.38|26.5|0
1647436160000|2022-03-16 13:09:20|29.42|26.54|29.53|26.65|29.53|26.65|29.42|26.54|0
1647436170000|2022-03-16 13:09:30|29.56|26.68|29.56|26.68|29.56|26.68|29.56|26.68|0
1647436180000|2022-03-16 13:09:40|29.53|26.65|29.53|26.65|29.53|26.65|29.53|26.65|0
1647436190000|2022-03-16 13:09:50|29.49|26.61|29.51|26.63|29.51|26.63|29.49|26.61|0
1647436200000|2022-03-16 13:10:00|29.53|26.65|29.49|26.61|29.53|26.65|29.49|26.61|0
1647436210000|2022-03-16 13:10:10|29.53|26.65|29.53|26.65|29.53|26.65|29.49|26.61|0
1647436220000|2022-03-16 13:10:20|29.56|26.68|29.53|26.65|29.56|26.68|29.53|26.65|0
1647436230000|2022-03-16 13:10:30|29.54|26.66|29.56|26.68|29.6|26.72|29.54|26.66|0
1647436240000|2022-03-16 13:10:40|29.49|26.61|29.45|26.57|29.49|26.61|29.44|26.56|0
1647436250000|2022-03-16 13:10:50|29.44|26.56|29.42|26.54|29.44|26.56|29.42|26.54|0
1647436260000|2022-03-16 13:11:00|29.38|26.5|29.4|26.52|29.42|26.54|29.38|26.5|0
1647436270000|2022-03-16 13:11:10|29.42|26.54|29.42|26.54|29.45|26.57|29.42|26.54|0
1647436280000|2022-03-16 13:11:20|29.38|26.5|29.45|26.57|29.45|26.57|29.38|26.5|0
1647436290000|2022-03-16 13:11:30|29.42|26.54|29.35|26.47|29.42|26.54|29.35|26.47|0
1647436300000|2022-03-16 13:11:40|29.36|26.48|29.36|26.48|29.36|26.48|29.36|26.48|0
1647436310000|2022-03-16 13:11:50|29.38|26.5|29.38|26.5|29.42|26.54|29.38|26.5|0
1647436320000|2022-03-16 13:12:00|29.42|26.54|29.43|26.55|29.43|26.55|29.38|26.5|0
1647436330000|2022-03-16 13:12:10|29.42|26.54|29.38|26.5|29.42|26.54|29.38|26.5|0
1647436340000|2022-03-16 13:12:20|29.35|26.47|29.42|26.54|29.42|26.54|29.35|26.47|0
1647436350000|2022-03-16 13:12:30|29.38|26.5|29.42|26.54|29.42|26.54|29.38|26.5|0
1647436360000|2022-03-16 13:12:40|29.45|26.57|29.43|26.55|29.45|26.57|29.43|26.55|0
1647436370000|2022-03-16 13:12:50|29.42|26.54|29.43|26.55|29.43|26.55|29.42|26.54|0
1647436380000|2022-03-16 13:13:00|29.45|26.57|29.45|26.57|29.45|26.57|29.45|26.57|0
1647436390000|2022-03-16 13:13:10|29.53|26.65|29.53|26.65|29.54|26.66|29.53|26.65|0
1647436400000|2022-03-16 13:13:20|29.45|26.57|29.45|26.57|29.49|26.61|29.45|26.57|0
1647436410000|2022-03-16 13:13:30|29.42|26.54|29.42|26.54|29.42|26.54|29.42|26.54|0
1647436420000|2022-03-16 13:13:40|29.45|26.57|29.42|26.54|29.45|26.57|29.42|26.54|0
1647436430000|2022-03-16 13:13:50|29.45|26.57|29.45|26.57|29.45|26.57|29.45|26.57|0
1647436440000|2022-03-16 13:14:00|29.49|26.61|29.54|26.66|29.54|26.66|29.49|26.61|0
1647436450000|2022-03-16 13:14:10|29.53|26.65|29.45|26.57|29.53|26.65|29.45|26.57|0
1647436460000|2022-03-16 13:14:20|29.47|26.59|29.49|26.61|29.49|26.61|29.47|26.59|0
1647436470000|2022-03-16 13:14:30|29.53|26.65|29.49|26.61|29.53|26.65|29.49|26.61|0
1647436480000|2022-03-16 13:14:40|29.42|26.54|29.42|26.54|29.42|26.54|29.42|26.54|0
1647436490000|2022-03-16 13:14:50|29.45|26.57|29.45|26.57|29.45|26.57|29.42|26.54|0
1647436500000|2022-03-16 13:15:00|29.34|26.46|29.38|26.5|29.38|26.5|29.2|26.32|0
1647436510000|2022-03-16 13:15:10|29.4|26.52|29.56|26.68|29.56|26.68|29.4|26.52|0
1647436520000|2022-03-16 13:15:20|29.6|26.72|29.67|26.79|29.67|26.79|29.6|26.72|0
1647436530000|2022-03-16 13:15:30|29.71|26.83|29.71|26.83|29.71|26.83|29.67|26.79|0
1647436540000|2022-03-16 13:15:40|29.74|26.86|29.74|26.86|29.74|26.86|29.71|26.83|0
1647436560000|2022-03-16 13:16:00|29.71|26.83|29.67|26.79|29.71|26.83|29.67|26.79|0
1647436570000|2022-03-16 13:16:10|29.63|26.75|29.67|26.79|29.67|26.79|29.63|26.75|0
1647436580000|2022-03-16 13:16:20|29.63|26.75|29.45|26.57|29.67|26.79|29.45|26.57|0
1647436590000|2022-03-16 13:16:30|29.42|26.54|29.34|26.46|29.42|26.54|29.34|26.46|0
1647436600000|2022-03-16 13:16:40|29.38|26.5|29.42|26.54|29.42|26.54|29.38|26.5|0
1647436610000|2022-03-16 13:16:50|29.38|26.5|29.38|26.5|29.38|26.5|29.38|26.5|0
1647436620000|2022-03-16 13:17:00|29.34|26.46|29.38|26.5|29.38|26.5|29.34|26.46|0
1647436630000|2022-03-16 13:17:10|29.36|26.48|29.36|26.48|29.38|26.5|29.34|26.46|0
1647436640000|2022-03-16 13:17:20|29.38|26.5|29.45|26.57|29.45|26.57|29.38|26.5|0
1647436650000|2022-03-16 13:17:30|29.49|26.61|29.45|26.57|29.49|26.61|29.45|26.57|0
1647436660000|2022-03-16 13:17:40|29.49|26.61|29.42|26.54|29.49|26.61|29.38|26.5|0
1647436670000|2022-03-16 13:17:50|29.45|26.57|29.49|26.61|29.49|26.61|29.45|26.57|0
1647436680000|2022-03-16 13:18:00|29.42|26.54|29.42|26.54|29.43|26.55|29.42|26.54|0
1647436690000|2022-03-16 13:18:10|29.45|26.57|29.52|26.64|29.52|26.64|29.45|26.57|0
1647436700000|2022-03-16 13:18:20|29.54|26.66|29.52|26.64|29.54|26.66|29.52|26.64|0
1647436710000|2022-03-16 13:18:30|29.56|26.68|29.63|26.75|29.63|26.75|29.56|26.68|0
1647436720000|2022-03-16 13:18:40|29.67|26.79|29.67|26.79|29.67|26.79|29.65|26.77|0
1647436730000|2022-03-16 13:18:50|29.71|26.83|29.67|26.79|29.71|26.83|29.67|26.79|0
1647436740000|2022-03-16 13:19:00|29.71|26.83|29.67|26.79|29.71|26.83|29.67|26.79|0
1647436750000|2022-03-16 13:19:10|29.71|26.83|29.7|26.82|29.71|26.83|29.67|26.79|0
1647436760000|2022-03-16 13:19:20|29.69|26.81|29.7|26.82|29.7|26.82|29.69|26.81|0
1647436770000|2022-03-16 13:19:30|29.74|26.86|29.74|26.86|29.78|26.9|29.74|26.86|0
1647436780000|2022-03-16 13:19:40|29.78|26.9|29.76|26.88|29.78|26.9|29.74|26.86|0
1647436790000|2022-03-16 13:19:50|29.74|26.86|29.74|26.86|29.74|26.86|29.72|26.84|0
1647436800000|2022-03-16 13:20:00|29.7|26.82|29.63|26.75|29.7|26.82|29.63|26.75|0
1647436810000|2022-03-16 13:20:10|29.67|26.79|29.67|26.79|29.67|26.79|29.6|26.72|0
1647436820000|2022-03-16 13:20:20|29.7|26.82|29.74|26.86|29.74|26.86|29.7|26.82|0
1647436830000|2022-03-16 13:20:30|29.78|26.9|29.74|26.86|29.78|26.9|29.74|26.86|0
1647436840000|2022-03-16 13:20:40|29.7|26.82|29.63|26.75|29.74|26.86|29.63|26.75|0
1647436850000|2022-03-16 13:20:50|29.67|26.79|29.67|26.79|29.67|26.79|29.67|26.79|0
1647436860000|2022-03-16 13:21:00|29.65|26.77|29.7|26.82|29.7|26.82|29.65|26.77|0
1647436870000|2022-03-16 13:21:10|29.72|26.84|29.74|26.86|29.76|26.88|29.72|26.84|0
1647436880000|2022-03-16 13:21:20|29.7|26.82|29.7|26.82|29.7|26.82|29.7|26.82|0
1647436890000|2022-03-16 13:21:30|29.74|26.86|29.74|26.86|29.74|26.86|29.7|26.82|0
1647436900000|2022-03-16 13:21:40|29.78|26.9|29.85|26.97|29.85|26.97|29.78|26.9|0
1647436910000|2022-03-16 13:21:50|29.89|27.01|29.96|27.08|29.96|27.08|29.89|27.01|0
1647436920000|2022-03-16 13:22:00|29.98|27.1|29.92|27.04|29.98|27.1|29.92|27.04|0
1647436930000|2022-03-16 13:22:10|29.89|27.01|29.87|26.99|29.89|27.01|29.85|26.97|0
1647436940000|2022-03-16 13:22:20|29.89|27.01|29.87|26.99|29.89|27.01|29.87|26.99|0
1647436950000|2022-03-16 13:22:30|29.78|26.9|29.74|26.86|29.78|26.9|29.74|26.86|0
1647436960000|2022-03-16 13:22:40|29.7|26.82|29.81|26.93|29.81|26.93|29.7|26.82|0
1647436970000|2022-03-16 13:22:50|29.83|26.95|29.85|26.97|29.85|26.97|29.83|26.95|0
1647436980000|2022-03-16 13:23:00|29.89|27.01|29.89|27.01|29.89|27.01|29.89|27.01|0
1647436990000|2022-03-16 13:23:10|29.92|27.04|30|27.12|30|27.12|29.92|27.04|0
1647437000000|2022-03-16 13:23:20|29.96|27.08|29.92|27.04|29.96|27.08|29.92|27.04|0
1647437030000|2022-03-16 13:23:50|29.96|27.08|29.92|27.04|29.96|27.08|29.92|27.04|0
1647437040000|2022-03-16 13:24:00|29.96|27.08|29.89|27.01|29.96|27.08|29.89|27.01|0
1647437050000|2022-03-16 13:24:10|29.92|27.04|29.96|27.08|29.96|27.08|29.92|27.04|0
1647437060000|2022-03-16 13:24:20|30|27.12|30|27.12|30|27.12|30|27.12|0
1647437070000|2022-03-16 13:24:30|30.03|27.15|30.07|27.19|30.07|27.19|30.03|27.15|0
1647437080000|2022-03-16 13:24:40|30.29|27.41|30.33|27.45|30.36|27.48|30.29|27.41|0
1647437090000|2022-03-16 13:24:50|30.36|27.48|30.36|27.48|30.36|27.48|30.33|27.45|0
1647437100000|2022-03-16 13:25:00|30.33|27.45|30.29|27.41|30.33|27.45|30.29|27.41|0
1647437110000|2022-03-16 13:25:10|30.25|27.37|30.22|27.34|30.25|27.37|30.22|27.34|0
1647437120000|2022-03-16 13:25:20|30.14|27.26|30.11|27.23|30.14|27.26|30.11|27.23|0
1647437140000|2022-03-16 13:25:40|30.18|27.3|30.18|27.3|30.18|27.3|30.18|27.3|0
1647437160000|2022-03-16 13:26:00|30.14|27.26|30.16|27.28|30.18|27.3|30.14|27.26|0
1647437170000|2022-03-16 13:26:10|30.18|27.3|30.14|27.26|30.18|27.3|30.14|27.26|0
1647437180000|2022-03-16 13:26:20|30.11|27.23|30.03|27.15|30.11|27.23|30.03|27.15|0
1647437190000|2022-03-16 13:26:30|29.99|27.11|29.89|27.01|29.99|27.11|29.89|27.01|0
1647437200000|2022-03-16 13:26:40|29.88|27|29.85|26.97|29.92|27.04|29.85|26.97|0
1647437210000|2022-03-16 13:26:50|29.81|26.93|29.88|27|29.88|27|29.81|26.93|0
1647437220000|2022-03-16 13:27:00|29.85|26.97|29.78|26.9|29.85|26.97|29.78|26.9|0
1647437230000|2022-03-16 13:27:10|29.81|26.93|29.88|27|29.88|27|29.81|26.93|0
1647437240000|2022-03-16 13:27:20|29.85|26.97|29.78|26.9|29.85|26.97|29.78|26.9|0
1647437250000|2022-03-16 13:27:30|29.74|26.86|29.74|26.86|29.74|26.86|29.74|26.86|0
1647437260000|2022-03-16 13:27:40|29.78|26.9|29.7|26.82|29.78|26.9|29.63|26.75|0
1647437270000|2022-03-16 13:27:50|29.67|26.79|29.59|26.71|29.67|26.79|29.59|26.71|0
1647437280000|2022-03-16 13:28:00|29.56|26.68|29.52|26.64|29.59|26.71|29.52|26.64|0
1647437290000|2022-03-16 13:28:10|29.38|26.5|29.38|26.5|29.38|26.5|29.3|26.42|0
1647437300000|2022-03-16 13:28:20|29.34|26.46|29.48|26.6|29.48|26.6|29.34|26.46|0
1647437310000|2022-03-16 13:28:30|29.45|26.57|29.3|26.42|29.45|26.57|29.3|26.42|0
1647437320000|2022-03-16 13:28:40|29.34|26.46|29.34|26.46|29.34|26.46|29.3|26.42|0
1647437330000|2022-03-16 13:28:50|29.38|26.5|29.38|26.5|29.41|26.53|29.38|26.5|0
1647437340000|2022-03-16 13:29:00|29.41|26.53|29.34|26.46|29.41|26.53|29.34|26.46|0
1647437350000|2022-03-16 13:29:10|29.38|26.5|29.38|26.5|29.39|26.51|29.38|26.5|0
1647437360000|2022-03-16 13:29:20|29.45|26.57|29.43|26.55|29.45|26.57|29.43|26.55|0
1647437370000|2022-03-16 13:29:30|29.52|26.64|29.59|26.71|29.59|26.71|29.52|26.64|0
1647437380000|2022-03-16 13:29:40|29.63|26.75|29.63|26.75|29.63|26.75|29.63|26.75|0
1647437390000|2022-03-16 13:29:50|29.65|26.77|29.48|26.6|29.65|26.77|29.48|26.6|0
1647437400000|2022-03-16 13:30:00|29.56|26.68|29.7|26.82|29.7|26.82|29.56|26.68|0
1647437410000|2022-03-16 13:30:10|29.66|26.78|29.77|26.89|29.77|26.89|29.66|26.78|0
1647437420000|2022-03-16 13:30:20|29.66|26.78|29.77|26.89|29.77|26.89|29.66|26.78|0
1647437430000|2022-03-16 13:30:30|29.88|27|29.88|27|29.88|27|29.77|26.89|0
1647437440000|2022-03-16 13:30:40|29.85|26.97|29.77|26.89|29.85|26.97|29.74|26.86|0
1647437450000|2022-03-16 13:30:50|29.85|26.97|29.81|26.93|29.85|26.97|29.7|26.82|0
1647437460000|2022-03-16 13:31:00|29.74|26.86|29.77|26.89|29.99|27.11|29.74|26.86|0
1647437470000|2022-03-16 13:31:10|29.85|26.97|29.99|27.11|29.99|27.11|29.85|26.97|0
1647437480000|2022-03-16 13:31:20|30.14|27.26|29.77|26.89|30.14|27.26|29.77|26.89|0
1647437490000|2022-03-16 13:31:30|29.74|26.86|29.77|26.89|29.81|26.93|29.74|26.86|0
1647437500000|2022-03-16 13:31:40|29.74|26.86|29.77|26.89|29.85|26.97|29.65|26.77|0
1647437510000|2022-03-16 13:31:50|29.81|26.93|29.81|26.93|29.96|27.08|29.81|26.93|0
1647437520000|2022-03-16 13:32:00|29.74|26.86|29.92|27.04|29.92|27.04|29.74|26.86|0
1647437530000|2022-03-16 13:32:10|29.88|27|29.92|27.04|29.92|27.04|29.81|26.93|0
1647437540000|2022-03-16 13:32:20|30.03|27.15|29.96|27.08|30.03|27.15|29.85|26.97|0
1647437550000|2022-03-16 13:32:30|29.92|27.04|29.88|27|29.92|27.04|29.85|26.97|0
1647437560000|2022-03-16 13:32:40|29.99|27.11|29.92|27.04|29.99|27.11|29.92|27.04|0
1647437570000|2022-03-16 13:32:50|29.96|27.08|30.03|27.15|30.03|27.15|29.96|27.08|0
1647437580000|2022-03-16 13:33:00|30.07|27.19|29.92|27.04|30.07|27.19|29.92|27.04|0
1647437590000|2022-03-16 13:33:10|29.96|27.08|29.88|27|29.96|27.08|29.81|26.93|0
1647437600000|2022-03-16 13:33:20|29.85|26.97|29.77|26.89|29.85|26.97|29.59|26.71|0
1647437610000|2022-03-16 13:33:30|29.81|26.93|29.66|26.78|29.81|26.93|29.66|26.78|0
1647437620000|2022-03-16 13:33:40|29.81|26.93|29.88|27|29.92|27.04|29.81|26.93|0
1647437630000|2022-03-16 13:33:50|29.81|26.93|30.07|27.19|30.07|27.19|29.81|26.93|0
1647437640000|2022-03-16 13:34:00|30.18|27.3|30.36|27.48|30.36|27.48|30.18|27.3|0
1647437650000|2022-03-16 13:34:10|30.4|27.52|30.18|27.3|30.4|27.52|30.18|27.3|0
1647437660000|2022-03-16 13:34:20|30.14|27.26|30.25|27.37|30.25|27.37|30.1|27.22|0
1647437670000|2022-03-16 13:34:30|30.32|27.44|30.45|27.57|30.45|27.57|30.32|27.44|0
1647437680000|2022-03-16 13:34:40|30.44|27.56|30.47|27.59|30.51|27.63|30.44|27.56|0
1647437690000|2022-03-16 13:34:50|30.44|27.56|30.58|27.7|30.58|27.7|30.44|27.56|0
1647437700000|2022-03-16 13:35:00|30.66|27.78|30.7|27.82|30.7|27.82|30.51|27.63|0
1647437710000|2022-03-16 13:35:10|30.77|27.89|30.92|28.04|30.92|28.04|30.77|27.89|0
1647437720000|2022-03-16 13:35:20|31.07|28.19|31.03|28.15|31.07|28.19|31.03|28.15|0
1647437730000|2022-03-16 13:35:30|31.15|28.27|31.26|28.38|31.37|28.49|31.15|28.27|0
1647437740000|2022-03-16 13:35:40|31.22|28.34|30.96|28.08|31.22|28.34|30.96|28.08|0
1647437750000|2022-03-16 13:35:50|31.13|28.25|31.07|28.19|31.26|28.38|31.07|28.19|0
1647437760000|2022-03-16 13:36:00|30.88|28|31.11|28.23|31.11|28.23|30.88|28|0
1647437770000|2022-03-16 13:36:10|31.15|28.27|31.26|28.38|31.26|28.38|31.15|28.27|0
1647437780000|2022-03-16 13:36:20|31.37|28.49|31.22|28.34|31.37|28.49|31.22|28.34|0
1647437790000|2022-03-16 13:36:30|31.3|28.42|31.37|28.49|31.37|28.49|31.18|28.3|0
1647437800000|2022-03-16 13:36:40|31.34|28.46|31.37|28.49|31.37|28.49|31.34|28.46|0
1647437810000|2022-03-16 13:36:50|31.34|28.46|31.37|28.49|31.49|28.61|31.34|28.46|0
1647437820000|2022-03-16 13:37:00|31.49|28.61|31.53|28.65|31.56|28.68|31.49|28.61|0
1647437830000|2022-03-16 13:37:10|31.6|28.72|31.64|28.76|31.76|28.88|31.6|28.72|0
1647437840000|2022-03-16 13:37:20|31.68|28.8|31.76|28.88|31.76|28.88|31.64|28.76|0
1647437850000|2022-03-16 13:37:30|31.64|28.76|31.72|28.84|31.72|28.84|31.64|28.76|0
1647437860000|2022-03-16 13:37:40|31.45|28.57|31.53|28.65|31.53|28.65|31.45|28.57|0
1647437870000|2022-03-16 13:37:50|31.6|28.72|31.53|28.65|31.6|28.72|31.45|28.57|0
1647437880000|2022-03-16 13:38:00|31.6|28.72|31.68|28.8|31.72|28.84|31.6|28.72|0
1647437890000|2022-03-16 13:38:10|31.66|28.78|31.68|28.8|31.7|28.82|31.64|28.76|0
1647437900000|2022-03-16 13:38:20|31.79|28.91|31.68|28.8|31.79|28.91|31.68|28.8|0
1647437910000|2022-03-16 13:38:30|31.54|28.66|31.41|28.53|31.54|28.66|31.41|28.53|0
1647437920000|2022-03-16 13:38:40|31.56|28.68|31.87|28.99|31.87|28.99|31.53|28.65|0
1647437930000|2022-03-16 13:38:50|31.95|29.07|32.34|29.46|32.38|29.5|31.95|29.07|0
1647437940000|2022-03-16 13:39:00|32.45|29.57|32.38|29.5|32.45|29.57|32.38|29.5|0
1647437950000|2022-03-16 13:39:10|32.45|29.57|32.41|29.53|32.49|29.61|32.41|29.53|0
1647437960000|2022-03-16 13:39:20|32.45|29.57|32.49|29.61|32.53|29.65|32.39|29.51|0
1647437970000|2022-03-16 13:39:30|32.53|29.65|32.49|29.61|32.53|29.65|32.41|29.53|0
1647437980000|2022-03-16 13:39:40|32.53|29.65|32.38|29.5|32.53|29.65|32.38|29.5|0
1647437990000|2022-03-16 13:39:50|32.41|29.53|32.49|29.61|32.49|29.61|32.41|29.53|0
1647438000000|2022-03-16 13:40:00|32.45|29.57|32.61|29.73|32.61|29.73|32.45|29.57|0
1647438010000|2022-03-16 13:40:10|32.65|29.77|32.65|29.77|32.65|29.77|32.59|29.71|0
1647438020000|2022-03-16 13:40:20|32.85|29.97|32.89|30.01|32.89|30.01|32.85|29.97|0
1647438030000|2022-03-16 13:40:30|32.93|30.05|32.93|30.05|32.93|30.05|32.85|29.97|0
1647438040000|2022-03-16 13:40:40|32.85|29.97|32.69|29.81|32.85|29.97|32.69|29.81|0
1647438050000|2022-03-16 13:40:50|32.73|29.85|32.49|29.61|32.73|29.85|32.49|29.61|0
1647438060000|2022-03-16 13:41:00|32.45|29.57|32.53|29.65|32.53|29.65|32.35|29.47|0
1647438070000|2022-03-16 13:41:10|32.55|29.67|32.61|29.73|32.65|29.77|32.55|29.67|0
1647438080000|2022-03-16 13:41:20|32.49|29.61|32.41|29.53|32.49|29.61|32.41|29.53|0
1647438090000|2022-03-16 13:41:30|32.37|29.49|32.37|29.49|32.45|29.57|32.37|29.49|0
1647438100000|2022-03-16 13:41:40|32.49|29.61|32.49|29.61|32.49|29.61|32.47|29.59|0
1647438110000|2022-03-16 13:41:50|32.51|29.63|32.69|29.81|32.69|29.81|32.51|29.63|0
1647438120000|2022-03-16 13:42:00|32.77|29.89|32.89|30.01|32.89|30.01|32.77|29.89|0
1647438130000|2022-03-16 13:42:10|32.92|30.04|33.04|30.16|33.04|30.16|32.89|30.01|0
1647438140000|2022-03-16 13:42:20|33|30.12|32.96|30.08|33|30.12|32.96|30.08|0
1647438150000|2022-03-16 13:42:30|32.89|30.01|32.77|29.89|32.89|30.01|32.77|29.89|0
1647438160000|2022-03-16 13:42:40|32.73|29.85|32.89|30.01|32.89|30.01|32.73|29.85|0
1647438170000|2022-03-16 13:42:50|32.81|29.93|32.85|29.97|32.89|30.01|32.81|29.93|0
1647438180000|2022-03-16 13:43:00|32.81|29.93|33.08|30.2|33.08|30.2|32.81|29.93|0
1647438190000|2022-03-16 13:43:10|33|30.12|33.04|30.16|33.04|30.16|32.96|30.08|0
1647438200000|2022-03-16 13:43:20|32.96|30.08|32.96|30.08|33|30.12|32.96|30.08|0
1647438210000|2022-03-16 13:43:30|32.88|30|32.85|29.97|32.88|30|32.85|29.97|0
1647438220000|2022-03-16 13:43:40|32.88|30|32.81|29.93|32.88|30|32.73|29.85|0
1647438230000|2022-03-16 13:43:50|32.88|30|32.92|30.04|32.92|30.04|32.86|29.98|0
1647438250000|2022-03-16 13:44:10|32.96|30.08|33.04|30.16|33.04|30.16|32.96|30.08|0
1647438260000|2022-03-16 13:44:20|33|30.12|32.81|29.93|33|30.12|32.81|29.93|0
1647438270000|2022-03-16 13:44:30|32.88|30|32.96|30.08|32.96|30.08|32.88|30|0
1647438280000|2022-03-16 13:44:40|32.92|30.04|33.08|30.2|33.08|30.2|32.92|30.04|0
1647438290000|2022-03-16 13:44:50|33.04|30.16|32.92|30.04|33.04|30.16|32.92|30.04|0
1647438300000|2022-03-16 13:45:00|33|30.12|33.08|30.2|33.08|30.2|33|30.12|0
1647438310000|2022-03-16 13:45:10|33|30.12|33.08|30.2|33.08|30.2|33|30.12|0
1647438320000|2022-03-16 13:45:20|33.12|30.24|33.08|30.2|33.12|30.24|33.08|30.2|0
1647438330000|2022-03-16 13:45:30|32.96|30.08|33.08|30.2|33.44|30.56|32.96|30.08|0
1647438340000|2022-03-16 13:45:40|33.14|30.26|33.16|30.28|33.16|30.28|33.08|30.2|0
1647438350000|2022-03-16 13:45:50|33.12|30.24|33.12|30.24|33.12|30.24|33.04|30.16|0
1647438360000|2022-03-16 13:46:00|33.16|30.28|33.4|30.52|33.4|30.52|33.16|30.28|0
1647438370000|2022-03-16 13:46:10|33.48|30.6|33.46|30.58|33.48|30.6|33.44|30.56|0
1647438380000|2022-03-16 13:46:20|33.44|30.56|33.48|30.6|33.52|30.64|33.44|30.56|0
1647438390000|2022-03-16 13:46:30|33.44|30.56|33.48|30.6|33.52|30.64|33.44|30.56|0
1647438400000|2022-03-16 13:46:40|33.44|30.56|33.52|30.64|33.52|30.64|33.44|30.56|0
1647438410000|2022-03-16 13:46:50|33.48|30.6|33.52|30.64|33.52|30.64|33.48|30.6|0
1647438420000|2022-03-16 13:47:00|33.6|30.72|33.6|30.72|33.6|30.72|33.56|30.68|0
1647438430000|2022-03-16 13:47:10|33.56|30.68|33.56|30.68|33.64|30.76|33.56|30.68|0
1647438440000|2022-03-16 13:47:20|33.6|30.72|33.48|30.6|33.6|30.72|33.48|30.6|0
1647438450000|2022-03-16 13:47:30|33.4|30.52|33.36|30.48|33.4|30.52|33.36|30.48|0
1647438460000|2022-03-16 13:47:40|33.4|30.52|33.48|30.6|33.48|30.6|33.4|30.52|0
1647438470000|2022-03-16 13:47:50|33.52|30.64|33.54|30.66|33.54|30.66|33.48|30.6|0
1647438480000|2022-03-16 13:48:00|33.52|30.64|33.72|30.84|33.8|30.92|33.52|30.64|0
1647438490000|2022-03-16 13:48:10|33.76|30.88|33.68|30.8|33.76|30.88|33.64|30.76|0
1647438500000|2022-03-16 13:48:20|33.64|30.76|33.76|30.88|33.76|30.88|33.64|30.76|0
1647438510000|2022-03-16 13:48:30|33.72|30.84|33.72|30.84|33.72|30.84|33.68|30.8|0
1647438520000|2022-03-16 13:48:40|33.68|30.8|33.4|30.52|33.72|30.84|33.4|30.52|0
1647438530000|2022-03-16 13:48:50|33.2|30.32|33.32|30.44|33.36|30.48|33.2|30.32|0
1647438540000|2022-03-16 13:49:00|33.28|30.4|33.24|30.36|33.28|30.4|33.16|30.28|0
1647438550000|2022-03-16 13:49:10|33.26|30.38|33.4|30.52|33.42|30.54|33.26|30.38|0
1647438560000|2022-03-16 13:49:20|33.32|30.44|33.24|30.36|33.32|30.44|33.24|30.36|0
1647438570000|2022-03-16 13:49:30|33.28|30.4|33.26|30.38|33.28|30.4|33.26|30.38|0
1647438580000|2022-03-16 13:49:40|33.24|30.36|33.32|30.44|33.36|30.48|33.24|30.36|0
1647438590000|2022-03-16 13:49:50|33.28|30.4|33.22|30.34|33.28|30.4|33.2|30.32|0
1647438600000|2022-03-16 13:50:00|33.28|30.4|33.32|30.44|33.32|30.44|33.28|30.4|0
1647438610000|2022-03-16 13:50:10|33.44|30.56|33.36|30.48|33.44|30.56|33.36|30.48|0
1647438620000|2022-03-16 13:50:20|33.28|30.4|33.16|30.28|33.32|30.44|33.16|30.28|0
1647438630000|2022-03-16 13:50:30|33.04|30.16|32.92|30.04|33.04|30.16|32.92|30.04|0
1647438640000|2022-03-16 13:50:40|32.84|29.96|32.92|30.04|32.92|30.04|32.84|29.96|0
1647438650000|2022-03-16 13:50:50|32.96|30.08|32.96|30.08|33|30.12|32.96|30.08|0
1647438660000|2022-03-16 13:51:00|32.88|30|33|30.12|33|30.12|32.88|30|0
1647438670000|2022-03-16 13:51:10|32.98|30.1|32.96|30.08|33|30.12|32.96|30.08|0
1647438680000|2022-03-16 13:51:20|33.2|30.32|33.32|30.44|33.32|30.44|33.2|30.32|0
1647438690000|2022-03-16 13:51:30|33.26|30.38|33.48|30.6|33.48|30.6|33.26|30.38|0
1647438700000|2022-03-16 13:51:40|33.44|30.56|33.4|30.52|33.44|30.56|33.32|30.44|0
1647438710000|2022-03-16 13:51:50|33.36|30.48|33.48|30.6|33.48|30.6|33.36|30.48|0
1647438720000|2022-03-16 13:52:00|33.44|30.56|33.44|30.56|33.48|30.6|33.44|30.56|0
1647438730000|2022-03-16 13:52:10|33.48|30.6|33.52|30.64|33.52|30.64|33.48|30.6|0
1647438740000|2022-03-16 13:52:20|33.36|30.48|33.28|30.4|33.36|30.48|33.24|30.36|0
1647438750000|2022-03-16 13:52:30|33.32|30.44|33.32|30.44|33.32|30.44|33.32|30.44|0
1647438760000|2022-03-16 13:52:40|33.28|30.4|33.28|30.4|33.32|30.44|33.28|30.4|0
1647438770000|2022-03-16 13:52:50|33.24|30.36|32.98|30.1|33.24|30.36|32.98|30.1|0
1647438780000|2022-03-16 13:53:00|32.96|30.08|32.96|30.08|33.08|30.2|32.96|30.08|0
1647438790000|2022-03-16 13:53:10|33|30.12|32.88|30|33|30.12|32.88|30|0
1647438800000|2022-03-16 13:53:20|32.92|30.04|32.88|30|32.92|30.04|32.88|30|0
1647438810000|2022-03-16 13:53:30|32.84|29.96|32.72|29.84|32.88|30|32.72|29.84|0
1647438820000|2022-03-16 13:53:40|32.68|29.8|32.68|29.8|32.68|29.8|32.64|29.76|0
1647438830000|2022-03-16 13:53:50|32.72|29.84|32.84|29.96|32.84|29.96|32.72|29.84|0
1647438840000|2022-03-16 13:54:00|32.68|29.8|32.57|29.69|32.68|29.8|32.57|29.69|0
1647438850000|2022-03-16 13:54:10|32.45|29.57|32.49|29.61|32.53|29.65|32.45|29.57|0
1647438860000|2022-03-16 13:54:20|32.53|29.65|32.37|29.49|32.53|29.65|32.37|29.49|0
1647438870000|2022-03-16 13:54:30|32.33|29.45|32.18|29.3|32.41|29.53|32.18|29.3|0
1647438880000|2022-03-16 13:54:40|32.29|29.41|32.33|29.45|32.37|29.49|32.29|29.41|0
1647438890000|2022-03-16 13:54:50|32.37|29.49|32.37|29.49|32.37|29.49|32.37|29.49|0
1647438900000|2022-03-16 13:55:00|32.33|29.45|32.49|29.61|32.49|29.61|32.33|29.45|0
1647438910000|2022-03-16 13:55:10|32.6|29.72|32.41|29.53|32.6|29.72|32.41|29.53|0
1647438920000|2022-03-16 13:55:20|32.45|29.57|32.53|29.65|32.57|29.69|32.45|29.57|0
1647438930000|2022-03-16 13:55:30|32.6|29.72|32.57|29.69|32.6|29.72|32.57|29.69|0
1647438940000|2022-03-16 13:55:40|32.64|29.76|32.68|29.8|32.68|29.8|32.6|29.72|0
1647438950000|2022-03-16 13:55:50|32.64|29.76|32.68|29.8|32.68|29.8|32.62|29.74|0
1647438960000|2022-03-16 13:56:00|32.66|29.78|32.68|29.8|32.68|29.8|32.64|29.76|0
1647438970000|2022-03-16 13:56:10|32.64|29.76|32.72|29.84|32.72|29.84|32.64|29.76|0
1647438980000|2022-03-16 13:56:20|32.68|29.8|32.68|29.8|32.72|29.84|32.68|29.8|0
1647438990000|2022-03-16 13:56:30|32.64|29.76|32.68|29.8|32.68|29.8|32.64|29.76|0
1647439000000|2022-03-16 13:56:40|32.64|29.76|32.88|30|32.88|30|32.64|29.76|0
1647439010000|2022-03-16 13:56:50|32.92|30.04|33.04|30.16|33.04|30.16|32.88|30|0
1647439020000|2022-03-16 13:57:00|33.12|30.24|33.12|30.24|33.12|30.24|33.12|30.24|0
1647439030000|2022-03-16 13:57:10|33.08|30.2|33|30.12|33.08|30.2|33|30.12|0
1647439040000|2022-03-16 13:57:20|32.68|29.8|32.6|29.72|32.68|29.8|32.56|29.68|0
1647439050000|2022-03-16 13:57:30|32.56|29.68|32.53|29.65|32.56|29.68|32.53|29.65|0
1647439060000|2022-03-16 13:57:40|32.49|29.61|32.6|29.72|32.6|29.72|32.49|29.61|0
1647439070000|2022-03-16 13:57:50|32.7|29.82|32.72|29.84|32.76|29.88|32.7|29.82|0
1647439080000|2022-03-16 13:58:00|32.64|29.76|32.53|29.65|32.64|29.76|32.53|29.65|0
1647439090000|2022-03-16 13:58:10|32.49|29.61|32.64|29.76|32.64|29.76|32.49|29.61|0
1647439100000|2022-03-16 13:58:20|32.6|29.72|32.41|29.53|32.6|29.72|32.37|29.49|0
1647439110000|2022-03-16 13:58:30|32.37|29.49|32.39|29.51|32.39|29.51|32.33|29.45|0
1647439120000|2022-03-16 13:58:40|32.41|29.53|32.41|29.53|32.41|29.53|32.41|29.53|0
1647439130000|2022-03-16 13:58:50|32.37|29.49|32.37|29.49|32.41|29.53|32.33|29.45|0
1647439140000|2022-03-16 13:59:00|32.29|29.41|32.37|29.49|32.37|29.49|32.21|29.33|0
1647439150000|2022-03-16 13:59:10|32.41|29.53|32.49|29.61|32.49|29.61|32.41|29.53|0
1647439160000|2022-03-16 13:59:20|32.45|29.57|32.64|29.76|32.64|29.76|32.41|29.53|0
1647439170000|2022-03-16 13:59:30|32.6|29.72|32.52|29.64|32.6|29.72|32.52|29.64|0
1647439180000|2022-03-16 13:59:40|32.6|29.72|32.49|29.61|32.6|29.72|32.49|29.61|0
1647439190000|2022-03-16 13:59:50|32.45|29.57|32.56|29.68|32.56|29.68|32.45|29.57|0
1647439200000|2022-03-16 14:00:00|32.72|29.84|32.64|29.76|32.72|29.84|32.64|29.76|0
1647439210000|2022-03-16 14:00:10|32.66|29.78|32.64|29.76|32.68|29.8|32.64|29.76|0
1647439220000|2022-03-16 14:00:20|32.68|29.8|32.64|29.76|32.72|29.84|32.6|29.72|0
1647439230000|2022-03-16 14:00:30|32.68|29.8|32.6|29.72|32.72|29.84|32.6|29.72|0
1647439240000|2022-03-16 14:00:40|32.68|29.8|32.72|29.84|32.72|29.84|32.68|29.8|0
1647439250000|2022-03-16 14:00:50|32.68|29.8|32.68|29.8|32.72|29.84|32.68|29.8|0
1647439260000|2022-03-16 14:01:00|32.72|29.84|32.76|29.88|32.76|29.88|32.72|29.84|0
1647439270000|2022-03-16 14:01:10|32.8|29.92|32.72|29.84|32.8|29.92|32.72|29.84|0
1647439280000|2022-03-16 14:01:20|32.64|29.76|32.52|29.64|32.72|29.84|32.52|29.64|0
1647439290000|2022-03-16 14:01:30|32.6|29.72|32.92|30.04|32.96|30.08|32.6|29.72|0
1647439300000|2022-03-16 14:01:40|32.96|30.08|33|30.12|33|30.12|32.96|30.08|0
1647439310000|2022-03-16 14:01:50|33.04|30.16|33.04|30.16|33.08|30.2|33.04|30.16|0
1647439320000|2022-03-16 14:02:00|33.12|30.24|32.96|30.08|33.12|30.24|32.96|30.08|0
1647439330000|2022-03-16 14:02:10|32.88|30|32.84|29.96|32.88|30|32.84|29.96|0
1647439340000|2022-03-16 14:02:20|32.88|30|32.8|29.92|32.92|30.04|32.8|29.92|0
1647439350000|2022-03-16 14:02:30|32.76|29.88|32.86|29.98|32.88|30|32.76|29.88|0
1647439360000|2022-03-16 14:02:40|32.72|29.84|32.64|29.76|32.72|29.84|32.64|29.76|0
1647439370000|2022-03-16 14:02:50|32.6|29.72|32.6|29.72|32.64|29.76|32.6|29.72|0
1647439380000|2022-03-16 14:03:00|32.64|29.76|32.8|29.92|32.8|29.92|32.64|29.76|0
1647439390000|2022-03-16 14:03:10|32.64|29.76|32.68|29.8|32.68|29.8|32.64|29.76|0
1647439400000|2022-03-16 14:03:20|32.6|29.72|32.68|29.8|32.68|29.8|32.56|29.68|0
1647439410000|2022-03-16 14:03:30|32.6|29.72|32.56|29.68|32.6|29.72|32.56|29.68|0
1647439420000|2022-03-16 14:03:40|32.52|29.64|32.56|29.68|32.6|29.72|32.52|29.64|0
1647439430000|2022-03-16 14:03:50|32.52|29.64|32.41|29.53|32.52|29.64|32.41|29.53|0
1647439440000|2022-03-16 14:04:00|32.37|29.49|32.21|29.33|32.37|29.49|32.21|29.33|0
1647439450000|2022-03-16 14:04:10|32.25|29.37|32.21|29.33|32.25|29.37|32.21|29.33|0
1647439460000|2022-03-16 14:04:20|31.82|28.94|31.71|28.83|31.82|28.94|31.71|28.83|0
1647439470000|2022-03-16 14:04:30|31.82|28.94|31.73|28.85|31.82|28.94|31.73|28.85|0
1647439480000|2022-03-16 14:04:40|31.71|28.83|31.67|28.79|31.71|28.83|31.44|28.56|0
1647439490000|2022-03-16 14:04:50|31.71|28.83|31.86|28.98|31.86|28.98|31.71|28.83|0
1647439500000|2022-03-16 14:05:00|31.88|29|31.86|28.98|31.88|29|31.82|28.94|0
1647439510000|2022-03-16 14:05:10|31.9|29.02|31.9|29.02|31.9|29.02|31.86|28.98|0
1647439520000|2022-03-16 14:05:20|31.86|28.98|31.86|28.98|31.9|29.02|31.82|28.94|0
1647439530000|2022-03-16 14:05:30|31.9|29.02|31.86|28.98|31.9|29.02|31.86|28.98|0
1647439540000|2022-03-16 14:05:40|31.9|29.02|31.94|29.06|31.94|29.06|31.9|29.02|0
1647439550000|2022-03-16 14:05:50|31.9|29.02|31.94|29.06|31.94|29.06|31.9|29.02|0
1647439560000|2022-03-16 14:06:00|31.9|29.02|31.82|28.94|31.9|29.02|31.82|28.94|0
1647439570000|2022-03-16 14:06:10|31.84|28.96|31.71|28.83|31.84|28.96|31.71|28.83|0
1647439580000|2022-03-16 14:06:20|31.75|28.87|31.71|28.83|31.82|28.94|31.71|28.83|0
1647439590000|2022-03-16 14:06:30|31.55|28.67|31.44|28.56|31.55|28.67|31.4|28.52|0
1647439600000|2022-03-16 14:06:40|31.48|28.6|31.36|28.48|31.48|28.6|31.25|28.37|0
1647439610000|2022-03-16 14:06:50|31.29|28.41|31.17|28.29|31.4|28.52|31.17|28.29|0
1647439620000|2022-03-16 14:07:00|31.1|28.22|30.91|28.03|31.1|28.22|30.91|28.03|0
1647439630000|2022-03-16 14:07:10|30.87|27.99|30.87|27.99|31.02|28.14|30.87|27.99|0
1647439640000|2022-03-16 14:07:20|31.1|28.22|31.17|28.29|31.17|28.29|31.1|28.22|0
1647439650000|2022-03-16 14:07:30|31.29|28.41|31.4|28.52|31.4|28.52|31.25|28.37|0
1647439660000|2022-03-16 14:07:40|31.36|28.48|31.21|28.33|31.36|28.48|31.21|28.33|0
1647439670000|2022-03-16 14:07:50|31.17|28.29|31.23|28.35|31.23|28.35|31.17|28.29|0
1647439680000|2022-03-16 14:08:00|31.36|28.48|31.29|28.41|31.36|28.48|31.29|28.41|0
1647439690000|2022-03-16 14:08:10|31.1|28.22|31.1|28.22|31.1|28.22|31.06|28.18|0
1647439700000|2022-03-16 14:08:20|31.17|28.29|31.14|28.26|31.17|28.29|31.1|28.22|0
1647439710000|2022-03-16 14:08:30|31.17|28.29|31.4|28.52|31.4|28.52|31.17|28.29|0
1647439720000|2022-03-16 14:08:40|31.33|28.45|31.1|28.22|31.33|28.45|31.1|28.22|0
1647439730000|2022-03-16 14:08:50|31.21|28.33|31.19|28.31|31.21|28.33|31.19|28.31|0
1647439740000|2022-03-16 14:09:00|31.17|28.29|31.02|28.14|31.17|28.29|31.02|28.14|0
1647439750000|2022-03-16 14:09:10|30.95|28.07|30.95|28.07|30.95|28.07|30.91|28.03|0
1647439760000|2022-03-16 14:09:20|30.98|28.1|31.02|28.14|31.02|28.14|30.98|28.1|0
1647439770000|2022-03-16 14:09:30|30.98|28.1|30.98|28.1|30.98|28.1|30.91|28.03|0
1647439780000|2022-03-16 14:09:40|30.95|28.07|30.98|28.1|30.98|28.1|30.95|28.07|0
1647439790000|2022-03-16 14:09:50|31.06|28.18|30.87|27.99|31.06|28.18|30.87|27.99|0
1647439800000|2022-03-16 14:10:00|30.83|27.95|30.87|27.99|30.87|27.99|30.8|27.92|0
1647439810000|2022-03-16 14:10:10|30.95|28.07|31|28.12|31|28.12|30.95|28.07|0
1647439820000|2022-03-16 14:10:20|31.06|28.18|31.13|28.25|31.14|28.26|31.06|28.18|0
1647439830000|2022-03-16 14:10:30|31.21|28.33|31.13|28.25|31.25|28.37|31.13|28.25|0
1647439840000|2022-03-16 14:10:40|31.21|28.33|31.25|28.37|31.25|28.37|31.21|28.33|0
1647439850000|2022-03-16 14:10:50|31.36|28.48|31.48|28.6|31.48|28.6|31.36|28.48|0
1647439860000|2022-03-16 14:11:00|31.4|28.52|31.61|28.73|31.61|28.73|31.4|28.52|0
1647439870000|2022-03-16 14:11:10|31.71|28.83|31.71|28.83|31.78|28.9|31.67|28.79|0
1647439880000|2022-03-16 14:11:20|31.82|28.94|31.86|28.98|31.86|28.98|31.78|28.9|0
1647439890000|2022-03-16 14:11:30|32.09|29.21|32.33|29.45|32.44|29.56|32.09|29.21|0
1647439900000|2022-03-16 14:11:40|32.44|29.56|32.4|29.52|32.44|29.56|32.33|29.45|0
1647439910000|2022-03-16 14:11:50|32.64|29.76|32.48|29.6|32.64|29.76|32.48|29.6|0
1647439920000|2022-03-16 14:12:00|32.56|29.68|32.48|29.6|32.56|29.68|32.29|29.41|0
1647439930000|2022-03-16 14:12:10|32.44|29.56|32.56|29.68|32.56|29.68|32.44|29.56|0
1647439940000|2022-03-16 14:12:20|32.52|29.64|32.36|29.48|32.52|29.64|32.36|29.48|0
1647439950000|2022-03-16 14:12:30|32.32|29.44|32.4|29.52|32.4|29.52|32.32|29.44|0
1647439960000|2022-03-16 14:12:40|32.44|29.56|30.85|27.97|32.48|29.6|30.85|27.97|0
1647439970000|2022-03-16 14:12:50|30.82|27.94|30.91|28.03|30.91|28.03|30.82|27.94|0
1647439980000|2022-03-16 14:13:00|30.93|28.05|30.93|28.05|30.97|28.09|30.89|28.01|0
1647439990000|2022-03-16 14:13:10|30.89|28.01|30.99|28.11|31.01|28.13|30.89|28.01|0
1647440000000|2022-03-16 14:13:20|31.08|28.2|31.12|28.24|31.12|28.24|31.04|28.16|0
1647440010000|2022-03-16 14:13:30|31.04|28.16|31.08|28.2|31.08|28.2|30.97|28.09|0
1647440020000|2022-03-16 14:13:40|30.97|28.09|31.08|28.2|31.08|28.2|30.93|28.05|0
1647440030000|2022-03-16 14:13:50|31|28.12|30.78|27.9|31|28.12|30.74|27.86|0
1647440040000|2022-03-16 14:14:00|30.74|27.86|30.97|28.09|30.97|28.09|30.74|27.86|0
1647440050000|2022-03-16 14:14:10|31|28.12|31.12|28.24|31.12|28.24|30.97|28.09|0
1647440060000|2022-03-16 14:14:20|31.39|28.51|31.27|28.39|31.39|28.51|31.04|28.16|0
1647440070000|2022-03-16 14:14:30|31.2|28.32|31.27|28.39|31.27|28.39|31.12|28.24|0
1647440080000|2022-03-16 14:14:40|31.31|28.43|31.5|28.62|31.5|28.62|31.31|28.43|0
1647440090000|2022-03-16 14:14:50|31.43|28.55|31.16|28.28|31.43|28.55|31.16|28.28|0
1647440100000|2022-03-16 14:15:00|31.31|28.43|31.54|28.66|31.54|28.66|31.31|28.43|0
1647440110000|2022-03-16 14:15:10|31.62|28.74|31.89|29.01|31.89|29.01|31.62|28.74|0
1647440120000|2022-03-16 14:15:20|32.09|29.21|32.24|29.36|32.24|29.36|32.09|29.21|0
1647440130000|2022-03-16 14:15:30|32.36|29.48|32.2|29.32|32.36|29.48|32.01|29.13|0
1647440140000|2022-03-16 14:15:40|32.28|29.4|32.56|29.68|32.56|29.68|32.28|29.4|0
1647440150000|2022-03-16 14:15:50|32.52|29.64|33.08|30.2|33.08|30.2|32.52|29.64|0
1647440160000|2022-03-16 14:16:00|33.2|30.32|33.24|30.36|33.24|30.36|33.2|30.32|0
1647440170000|2022-03-16 14:16:10|33.32|30.44|33.48|30.6|33.48|30.6|33.32|30.44|0
1647440180000|2022-03-16 14:16:20|33.56|30.68|33.56|30.68|33.56|30.68|33.52|30.64|0
1647440190000|2022-03-16 14:16:30|33.54|30.66|33.42|30.54|33.54|30.66|33.42|30.54|0
1647440200000|2022-03-16 14:16:40|33.44|30.56|33.24|30.36|33.44|30.56|33.24|30.36|0
1647440210000|2022-03-16 14:16:50|33.44|30.56|33.52|30.64|33.52|30.64|33.44|30.56|0
1647440230000|2022-03-16 14:17:10|33.48|30.6|33.73|30.85|33.81|30.93|33.48|30.6|0
1647440240000|2022-03-16 14:17:20|33.85|30.97|33.85|30.97|33.93|31.05|33.85|30.97|0
1647440250000|2022-03-16 14:17:30|33.81|30.93|33.85|30.97|33.85|30.97|33.77|30.89|0
1647440260000|2022-03-16 14:17:40|33.89|31.01|33.91|31.03|33.93|31.05|33.85|30.97|0
1647440270000|2022-03-16 14:17:50|34.01|31.13|34.09|31.21|34.18|31.3|34.01|31.13|0
1647440280000|2022-03-16 14:18:00|34.22|31.34|34.26|31.38|34.26|31.38|34.22|31.34|0
1647440290000|2022-03-16 14:18:10|34.3|31.42|34.26|31.38|34.3|31.42|34.26|31.38|0
1647440300000|2022-03-16 14:18:20|34.3|31.42|34.38|31.5|34.38|31.5|34.26|31.38|0
1647440310000|2022-03-16 14:18:30|34.47|31.59|34.59|31.71|34.59|31.71|34.47|31.59|0
1647440320000|2022-03-16 14:18:40|34.67|31.79|34.51|31.63|34.76|31.88|34.51|31.63|0
1647440330000|2022-03-16 14:18:50|34.47|31.59|34.84|31.96|34.84|31.96|34.47|31.59|0
1647440340000|2022-03-16 14:19:00|34.92|32.04|34.84|31.96|34.97|32.09|34.84|31.96|0
1647440350000|2022-03-16 14:19:10|34.92|32.04|34.26|31.38|34.92|32.04|34.26|31.38|0
1647440360000|2022-03-16 14:19:20|34.22|31.34|34.13|31.25|34.26|31.38|34.13|31.25|0
1647440370000|2022-03-16 14:19:30|34.18|31.3|34.18|31.3|34.3|31.42|34.18|31.3|0
1647440380000|2022-03-16 14:19:40|34.13|31.25|34.09|31.21|34.13|31.25|34.09|31.21|0
1647440390000|2022-03-16 14:19:50|34.18|31.3|34.09|31.21|34.18|31.3|34.01|31.13|0
1647440400000|2022-03-16 14:20:00|34.01|31.13|34.42|31.54|34.42|31.54|34.01|31.13|0
1647440410000|2022-03-16 14:20:10|34.38|31.5|34.34|31.46|34.55|31.67|34.26|31.38|0
1647440420000|2022-03-16 14:20:20|34.3|31.42|34.13|31.25|34.3|31.42|34.13|31.25|0
1647440430000|2022-03-16 14:20:30|34.09|31.21|34.3|31.42|34.3|31.42|34.09|31.21|0
1647440440000|2022-03-16 14:20:40|34.38|31.5|34.13|31.25|34.38|31.5|34.13|31.25|0
1647440450000|2022-03-16 14:20:50|34.01|31.13|34.09|31.21|34.13|31.25|34.01|31.13|0
1647440460000|2022-03-16 14:21:00|34.26|31.38|34.09|31.21|34.26|31.38|34.09|31.21|0
1647440470000|2022-03-16 14:21:10|34.11|31.23|34.01|31.13|34.26|31.38|34.01|31.13|0
1647440480000|2022-03-16 14:21:20|34.11|31.23|33.93|31.05|34.13|31.25|33.93|31.05|0
1647440490000|2022-03-16 14:21:30|33.95|31.07|35.44|32.56|35.44|32.56|33.95|31.07|0
1647440500000|2022-03-16 14:21:40|32.81|29.93|32.81|29.93|32.81|29.93|32.77|29.89|0
1647440510000|2022-03-16 14:21:50|32.89|30.01|32.73|29.85|33.05|30.17|32.73|29.85|0
1647440520000|2022-03-16 14:22:00|32.77|29.89|32.91|30.03|32.91|30.03|32.77|29.89|0
1647440530000|2022-03-16 14:22:10|32.85|29.97|32.77|29.89|32.89|30.01|32.77|29.89|0
1647440540000|2022-03-16 14:22:20|32.81|29.93|32.69|29.81|32.81|29.93|32.59|29.71|0
1647440550000|2022-03-16 14:22:30|32.65|29.77|32.57|29.69|32.65|29.77|32.53|29.65|0
1647440560000|2022-03-16 14:22:40|32.65|29.77|32.61|29.73|32.75|29.87|32.61|29.73|0
1647440570000|2022-03-16 14:22:50|32.53|29.65|32.61|29.73|32.61|29.73|32.45|29.57|0
1647440580000|2022-03-16 14:23:00|32.77|29.89|32.53|29.65|32.77|29.89|32.53|29.65|0
1647440590000|2022-03-16 14:23:10|32.61|29.73|32.53|29.65|32.61|29.73|32.49|29.61|0
1647440600000|2022-03-16 14:23:20|32.57|29.69|32.5|29.62|32.57|29.69|32.45|29.57|0
1647440610000|2022-03-16 14:23:30|32.57|29.69|32.54|29.66|32.57|29.69|32.45|29.57|0
1647440620000|2022-03-16 14:23:40|32.58|29.7|32.81|29.93|32.81|29.93|32.45|29.57|0
1647440630000|2022-03-16 14:23:50|32.69|29.81|32.79|29.91|32.81|29.93|32.69|29.81|0
1647440640000|2022-03-16 14:24:00|32.77|29.89|32.61|29.73|32.77|29.89|32.61|29.73|0
1647440650000|2022-03-16 14:24:10|32.57|29.69|32.69|29.81|32.69|29.81|32.57|29.69|0
1647440660000|2022-03-16 14:24:20|32.65|29.77|32.57|29.69|32.65|29.77|32.57|29.69|0
1647440670000|2022-03-16 14:24:30|32.61|29.73|32.61|29.73|32.65|29.77|32.61|29.73|0
1647440680000|2022-03-16 14:24:40|32.7|29.82|32.53|29.65|32.7|29.82|32.53|29.65|0
1647440690000|2022-03-16 14:24:50|32.48|29.6|32.44|29.56|32.48|29.6|32.44|29.56|0
1647440700000|2022-03-16 14:25:00|32.48|29.6|32.77|29.89|32.77|29.89|32.48|29.6|0
1647440710000|2022-03-16 14:25:10|32.85|29.97|32.77|29.89|32.85|29.97|32.77|29.89|0
1647440720000|2022-03-16 14:25:20|32.89|30.01|32.73|29.85|32.89|30.01|32.73|29.85|0
1647440730000|2022-03-16 14:25:30|32.56|29.68|32.25|29.37|32.56|29.68|32.25|29.37|0
1647440740000|2022-03-16 14:25:40|32.13|29.25|32.29|29.41|32.29|29.41|32.09|29.21|0
1647440750000|2022-03-16 14:25:50|32.21|29.33|32.17|29.29|32.21|29.33|32.17|29.29|0
1647440760000|2022-03-16 14:26:00|32.32|29.44|32.48|29.6|32.48|29.6|32.32|29.44|0
1647440770000|2022-03-16 14:26:10|32.4|29.52|32.4|29.52|32.48|29.6|32.4|29.52|0
1647440780000|2022-03-16 14:26:20|32.34|29.46|32.4|29.52|32.44|29.56|32.34|29.46|0
1647440790000|2022-03-16 14:26:30|32.44|29.56|32.54|29.66|32.56|29.68|32.44|29.56|0
1647440800000|2022-03-16 14:26:40|32.64|29.76|32.32|29.44|32.64|29.76|32.28|29.4|0
1647440810000|2022-03-16 14:26:50|32.36|29.48|32.36|29.48|32.36|29.48|32.32|29.44|0
1647440820000|2022-03-16 14:27:00|32.4|29.52|32.28|29.4|32.44|29.56|32.28|29.4|0
1647440830000|2022-03-16 14:27:10|32.32|29.44|32.28|29.4|32.32|29.44|32.28|29.4|0
1647440840000|2022-03-16 14:27:20|32.24|29.36|32.44|29.56|32.44|29.56|32.24|29.36|0
1647440850000|2022-03-16 14:27:30|32.52|29.64|32.4|29.52|32.52|29.64|32.4|29.52|0
1647440860000|2022-03-16 14:27:40|32.28|29.4|32.24|29.36|32.28|29.4|32.2|29.32|0
1647440870000|2022-03-16 14:27:50|32.2|29.32|32.28|29.4|32.32|29.44|32.2|29.32|0
1647440880000|2022-03-16 14:28:00|32.26|29.38|32.2|29.32|32.28|29.4|32.2|29.32|0
1647440890000|2022-03-16 14:28:10|32.17|29.29|32.32|29.44|32.32|29.44|32.17|29.29|0
1647440900000|2022-03-16 14:28:20|32.24|29.36|32.32|29.44|32.36|29.48|32.24|29.36|0
1647440910000|2022-03-16 14:28:30|32.28|29.4|32.13|29.25|32.28|29.4|32.09|29.21|0
1647440920000|2022-03-16 14:28:40|32.24|29.36|32.13|29.25|32.24|29.36|32.13|29.25|0
1647440930000|2022-03-16 14:28:50|32.09|29.21|32.2|29.32|32.2|29.32|32.09|29.21|0
1647440940000|2022-03-16 14:29:00|32.28|29.4|32.01|29.13|32.28|29.4|31.97|29.09|0
1647440950000|2022-03-16 14:29:10|32.16|29.28|32.09|29.21|32.16|29.28|32.09|29.21|0
1647440960000|2022-03-16 14:29:20|32.05|29.17|32.12|29.24|32.12|29.24|32.01|29.13|0
1647440970000|2022-03-16 14:29:30|32.32|29.44|32.28|29.4|32.4|29.52|32.28|29.4|0
1647440980000|2022-03-16 14:29:40|32.36|29.48|32.56|29.68|32.56|29.68|32.36|29.48|0
1647440990000|2022-03-16 14:29:50|32.6|29.72|31.93|29.05|32.6|29.72|31.93|29.05|0
1647441000000|2022-03-16 14:30:00|32.05|29.17|32.01|29.13|32.2|29.32|32.01|29.13|0
1647441010000|2022-03-16 14:30:10|31.97|29.09|31.89|29.01|32.01|29.13|31.89|29.01|0
1647441020000|2022-03-16 14:30:20|32.08|29.2|32.12|29.24|32.2|29.32|32.08|29.2|0
1647441030000|2022-03-16 14:30:30|32.2|29.32|32.08|29.2|32.2|29.32|32.08|29.2|0
1647441040000|2022-03-16 14:30:40|32.05|29.17|32.05|29.17|32.08|29.2|32.05|29.17|0
1647441050000|2022-03-16 14:30:50|32.01|29.13|32.01|29.13|32.05|29.17|31.97|29.09|0
1647441060000|2022-03-16 14:31:00|31.93|29.05|32.01|29.13|32.01|29.13|31.93|29.05|0
1647441070000|2022-03-16 14:31:10|31.97|29.09|32.08|29.2|32.08|29.2|31.97|29.09|0
1647441080000|2022-03-16 14:31:20|32.16|29.28|32.16|29.28|32.16|29.28|32.16|29.28|0
1647441090000|2022-03-16 14:31:30|32.04|29.16|32.04|29.16|32.1|29.22|32.04|29.16|0
1647441100000|2022-03-16 14:31:40|32.18|29.3|32.52|29.64|32.52|29.64|32.18|29.3|0
1647441110000|2022-03-16 14:31:50|32.56|29.68|32.36|29.48|32.56|29.68|32.36|29.48|0
1647441120000|2022-03-16 14:32:00|32.44|29.56|32.56|29.68|32.56|29.68|32.44|29.56|0
1647441130000|2022-03-16 14:32:10|32.6|29.72|32.56|29.68|32.68|29.8|32.56|29.68|0
1647441140000|2022-03-16 14:32:20|32.64|29.76|32.48|29.6|32.64|29.76|32.48|29.6|0
1647441150000|2022-03-16 14:32:30|32.44|29.56|32.56|29.68|32.56|29.68|32.44|29.56|0
1647441160000|2022-03-16 14:32:40|32.62|29.74|32.72|29.84|32.8|29.92|32.62|29.74|0
1647441170000|2022-03-16 14:32:50|32.64|29.76|32.6|29.72|32.64|29.76|32.56|29.68|0
1647441180000|2022-03-16 14:33:00|32.64|29.76|32.76|29.88|32.76|29.88|32.64|29.76|0
1647441190000|2022-03-16 14:33:10|32.84|29.96|32.88|30|32.88|30|32.84|29.96|0
1647441200000|2022-03-16 14:33:20|32.84|29.96|32.88|30|32.88|30|32.8|29.92|0
1647441210000|2022-03-16 14:33:30|32.8|29.92|32.92|30.04|32.92|30.04|32.8|29.92|0
1647441220000|2022-03-16 14:33:40|32.96|30.08|33.01|30.13|33.01|30.13|32.96|30.08|0
1647441230000|2022-03-16 14:33:50|33.05|30.17|33.25|30.37|33.25|30.37|33.05|30.17|0
1647441240000|2022-03-16 14:34:00|33.09|30.21|32.88|30|33.09|30.21|32.88|30|0
1647441250000|2022-03-16 14:34:10|32.8|29.92|32.88|30|32.9|30.02|32.8|29.92|0
1647441260000|2022-03-16 14:34:20|32.92|30.04|32.84|29.96|32.92|30.04|32.84|29.96|0
1647441270000|2022-03-16 14:34:30|32.76|29.88|32.64|29.76|32.76|29.88|32.64|29.76|0
1647441280000|2022-03-16 14:34:40|32.7|29.82|32.76|29.88|32.76|29.88|32.7|29.82|0
1647441290000|2022-03-16 14:34:50|32.78|29.9|32.72|29.84|32.78|29.9|32.72|29.84|0
1647441300000|2022-03-16 14:35:00|32.68|29.8|32.74|29.86|32.74|29.86|32.68|29.8|0
1647441310000|2022-03-16 14:35:10|32.78|29.9|32.44|29.56|32.78|29.9|32.44|29.56|0
1647441320000|2022-03-16 14:35:20|32.4|29.52|32.28|29.4|32.4|29.52|32.24|29.36|0
1647441330000|2022-03-16 14:35:30|32.36|29.48|32.4|29.52|32.4|29.52|32.34|29.46|0
1647441340000|2022-03-16 14:35:40|32.44|29.56|32.36|29.48|32.44|29.56|32.36|29.48|0
1647441350000|2022-03-16 14:35:50|32.44|29.56|32.4|29.52|32.44|29.56|32.4|29.52|0
1647441360000|2022-03-16 14:36:00|32.44|29.56|32.68|29.8|32.68|29.8|32.44|29.56|0
1647441370000|2022-03-16 14:36:10|32.72|29.84|32.72|29.84|32.76|29.88|32.72|29.84|0
1647441380000|2022-03-16 14:36:20|32.66|29.78|32.64|29.76|32.66|29.78|32.6|29.72|0
1647441390000|2022-03-16 14:36:30|32.72|29.84|32.6|29.72|32.72|29.84|32.6|29.72|0
1647441400000|2022-03-16 14:36:40|32.44|29.56|32.6|29.72|32.6|29.72|32.44|29.56|0
1647441410000|2022-03-16 14:36:50|32.64|29.76|32.52|29.64|32.64|29.76|32.52|29.64|0
1647441420000|2022-03-16 14:37:00|32.56|29.68|32.36|29.48|32.56|29.68|32.36|29.48|0
1647441430000|2022-03-16 14:37:10|32.48|29.6|32.12|29.24|32.48|29.6|32.12|29.24|0
1647441440000|2022-03-16 14:37:20|32.16|29.28|32|29.12|32.16|29.28|32|29.12|0
1647441450000|2022-03-16 14:37:30|31.96|29.08|32.04|29.16|32.04|29.16|31.92|29.04|0
1647441460000|2022-03-16 14:37:40|31.96|29.08|32|29.12|32.12|29.24|31.96|29.08|0
1647441470000|2022-03-16 14:37:50|32.04|29.16|32|29.12|32.08|29.2|32|29.12|0
1647441480000|2022-03-16 14:38:00|31.92|29.04|31.85|28.97|31.92|29.04|31.85|28.97|0
1647441490000|2022-03-16 14:38:10|31.73|28.85|31.57|28.69|31.77|28.89|31.57|28.69|0
1647441500000|2022-03-16 14:38:20|31.51|28.63|31.34|28.46|31.57|28.69|31.34|28.46|0
1647441510000|2022-03-16 14:38:30|31.45|28.57|31.38|28.5|31.45|28.57|31.34|28.46|0
1647441520000|2022-03-16 14:38:40|31.49|28.61|31.41|28.53|31.49|28.61|31.41|28.53|0
1647441530000|2022-03-16 14:38:50|31.34|28.46|31.41|28.53|31.57|28.69|31.34|28.46|0
1647441540000|2022-03-16 14:39:00|31.38|28.5|31.61|28.73|31.61|28.73|31.38|28.5|0
1647441550000|2022-03-16 14:39:10|31.45|28.57|31.77|28.89|31.77|28.89|31.45|28.57|0
1647441560000|2022-03-16 14:39:20|31.84|28.96|32.16|29.28|32.16|29.28|31.84|28.96|0
1647441570000|2022-03-16 14:39:30|32.12|29.24|32.12|29.24|32.16|29.28|32.12|29.24|0
1647441580000|2022-03-16 14:39:40|32.2|29.32|32.2|29.32|32.24|29.36|32.2|29.32|0
1647441590000|2022-03-16 14:39:50|32.24|29.36|32.38|29.5|32.38|29.5|32.24|29.36|0
1647441600000|2022-03-16 14:40:00|32.44|29.56|32.68|29.8|32.68|29.8|32.44|29.56|0
1647441610000|2022-03-16 14:40:10|32.72|29.84|32.6|29.72|32.72|29.84|32.6|29.72|0
1647441620000|2022-03-16 14:40:20|32.56|29.68|32.56|29.68|32.56|29.68|32.52|29.64|0
1647441630000|2022-03-16 14:40:30|32.64|29.76|32.64|29.76|32.72|29.84|32.64|29.76|0
1647441640000|2022-03-16 14:40:40|32.68|29.8|32.4|29.52|32.68|29.8|32.4|29.52|0
1647441650000|2022-03-16 14:40:50|32.28|29.4|32.12|29.24|32.28|29.4|32.12|29.24|0
1647441660000|2022-03-16 14:41:00|32.2|29.32|32.04|29.16|32.2|29.32|32.04|29.16|0
1647441670000|2022-03-16 14:41:10|32|29.12|31.49|28.61|32|29.12|31.45|28.57|0
1647441680000|2022-03-16 14:41:20|31.51|28.63|31.1|28.22|31.51|28.63|31.1|28.22|0
1647441690000|2022-03-16 14:41:30|31.03|28.15|30.93|28.05|31.03|28.15|30.6|27.72|0
1647441700000|2022-03-16 14:41:40|30.8|27.92|30.99|28.11|30.99|28.11|30.72|27.84|0
1647441710000|2022-03-16 14:41:50|31.1|28.22|31.26|28.38|31.41|28.53|31.1|28.22|0
1647441720000|2022-03-16 14:42:00|31.22|28.34|30.95|28.07|31.22|28.34|30.95|28.07|0
1647441730000|2022-03-16 14:42:10|30.87|27.99|30.99|28.11|30.99|28.11|30.87|27.99|0
1647441740000|2022-03-16 14:42:20|30.91|28.03|30.87|27.99|30.91|28.03|30.78|27.9|0
1647441750000|2022-03-16 14:42:30|30.68|27.8|30.6|27.72|30.68|27.8|30.6|27.72|0
1647441760000|2022-03-16 14:42:40|30.76|27.88|30.77|27.89|30.83|27.95|30.68|27.8|0
1647441770000|2022-03-16 14:42:50|30.68|27.8|30.55|27.67|30.68|27.8|30.55|27.67|0
1647441780000|2022-03-16 14:43:00|30.57|27.69|30.49|27.61|30.57|27.69|30.49|27.61|0
1647441790000|2022-03-16 14:43:10|30.6|27.72|30.64|27.76|30.76|27.88|30.57|27.69|0
1647441800000|2022-03-16 14:43:20|30.57|27.69|30.22|27.34|30.57|27.69|30.22|27.34|0
1647441810000|2022-03-16 14:43:30|30.38|27.5|30.38|27.5|30.57|27.69|30.38|27.5|0
1647441820000|2022-03-16 14:43:40|30.3|27.42|30.19|27.31|30.3|27.42|30.11|27.23|0
1647441830000|2022-03-16 14:43:50|30.07|27.19|30.07|27.19|30.07|27.19|30|27.12|0
1647441840000|2022-03-16 14:44:00|29.92|27.04|30.19|27.31|30.19|27.31|29.92|27.04|0
1647441850000|2022-03-16 14:44:10|30.22|27.34|30.3|27.42|30.3|27.42|30.22|27.34|0
1647441860000|2022-03-16 14:44:20|30.49|27.61|30.57|27.69|30.57|27.69|30.41|27.53|0
1647441870000|2022-03-16 14:44:30|30.64|27.76|30.6|27.72|30.64|27.76|30.57|27.69|0
1647441880000|2022-03-16 14:44:40|30.64|27.76|30.72|27.84|30.72|27.84|30.53|27.65|0
1647441890000|2022-03-16 14:44:50|30.68|27.8|30.76|27.88|30.83|27.95|30.68|27.8|0
1647441900000|2022-03-16 14:45:00|30.56|27.68|30.83|27.95|30.83|27.95|30.56|27.68|0
1647441910000|2022-03-16 14:45:10|30.76|27.88|30.6|27.72|30.76|27.88|30.45|27.57|0
1647441920000|2022-03-16 14:45:20|30.56|27.68|30.79|27.91|30.79|27.91|30.49|27.61|0
1647441930000|2022-03-16 14:45:30|30.83|27.95|30.83|27.95|30.87|27.99|30.83|27.95|0
1647441940000|2022-03-16 14:45:40|30.68|27.8|30.64|27.76|30.68|27.8|30.64|27.76|0
1647441950000|2022-03-16 14:45:50|30.56|27.68|30.64|27.76|30.64|27.76|30.53|27.65|0
1647441960000|2022-03-16 14:46:00|30.72|27.84|30.6|27.72|30.83|27.95|30.6|27.72|0
1647441970000|2022-03-16 14:46:10|30.26|27.38|30.68|27.8|30.68|27.8|30.22|27.34|0
1647441980000|2022-03-16 14:46:20|30.72|27.84|30.79|27.91|30.87|27.99|30.72|27.84|0
1647441990000|2022-03-16 14:46:30|30.95|28.07|30.99|28.11|30.99|28.11|30.91|28.03|0
1647442000000|2022-03-16 14:46:40|30.87|27.99|31.02|28.14|31.02|28.14|30.87|27.99|0
1647442010000|2022-03-16 14:46:50|30.91|28.03|30.97|28.09|31.1|28.22|30.91|28.03|0
1647442020000|2022-03-16 14:47:00|31.04|28.16|31.06|28.18|31.06|28.18|30.95|28.07|0
1647442030000|2022-03-16 14:47:10|31.02|28.14|30.91|28.03|31.08|28.2|30.91|28.03|0
1647442040000|2022-03-16 14:47:20|30.83|27.95|31.04|28.16|31.04|28.16|30.83|27.95|0
1647442050000|2022-03-16 14:47:30|31.1|28.22|31.06|28.18|31.1|28.22|31.02|28.14|0
1647442060000|2022-03-16 14:47:40|31.1|28.22|30.72|27.84|31.1|28.22|30.72|27.84|0
1647442070000|2022-03-16 14:47:50|30.75|27.87|30.75|27.87|30.91|28.03|30.75|27.87|0
1647442080000|2022-03-16 14:48:00|30.83|27.95|30.83|27.95|30.83|27.95|30.72|27.84|0
1647442090000|2022-03-16 14:48:10|30.68|27.8|30.72|27.84|30.72|27.84|30.64|27.76|0
1647442100000|2022-03-16 14:48:20|30.64|27.76|30.64|27.76|30.64|27.76|30.6|27.72|0
1647442110000|2022-03-16 14:48:30|30.66|27.78|30.83|27.95|30.83|27.95|30.6|27.72|0
1647442120000|2022-03-16 14:48:40|31.02|28.14|30.68|27.8|31.02|28.14|30.68|27.8|0
1647442130000|2022-03-16 14:48:50|30.64|27.76|30.49|27.61|30.64|27.76|30.49|27.61|0
1647442140000|2022-03-16 14:49:00|30.53|27.65|30.56|27.68|30.6|27.72|30.53|27.65|0
1647442150000|2022-03-16 14:49:10|30.68|27.8|30.79|27.91|30.79|27.91|30.68|27.8|0
1647442160000|2022-03-16 14:49:20|30.98|28.1|30.75|27.87|30.98|28.1|30.75|27.87|0
1647442170000|2022-03-16 14:49:30|30.72|27.84|30.75|27.87|30.75|27.87|30.53|27.65|0
1647442180000|2022-03-16 14:49:40|30.79|27.91|30.89|28.01|30.89|28.01|30.79|27.91|0
1647442190000|2022-03-16 14:49:50|31.02|28.14|30.91|28.03|31.02|28.14|30.91|28.03|0
1647442200000|2022-03-16 14:50:00|30.73|27.85|30.96|28.08|30.96|28.08|30.73|27.85|0
1647442210000|2022-03-16 14:50:10|31.02|28.14|31.18|28.3|31.18|28.3|31.02|28.14|0
1647442220000|2022-03-16 14:50:20|31.25|28.37|31.37|28.49|31.37|28.49|31.25|28.37|0
1647442230000|2022-03-16 14:50:30|31.14|28.26|31.25|28.37|31.25|28.37|31.1|28.22|0
1647442240000|2022-03-16 14:50:40|31.37|28.49|31.39|28.51|31.39|28.51|31.31|28.43|0
1647442250000|2022-03-16 14:50:50|31.41|28.53|31.25|28.37|31.41|28.53|31.2|28.32|0
1647442260000|2022-03-16 14:51:00|31.22|28.34|31.14|28.26|31.22|28.34|31.14|28.26|0
1647442270000|2022-03-16 14:51:10|31.18|28.3|30.98|28.1|31.18|28.3|30.98|28.1|0
1647442280000|2022-03-16 14:51:20|31.06|28.18|30.91|28.03|31.06|28.18|30.79|27.91|0
1647442290000|2022-03-16 14:51:30|30.87|27.99|31.14|28.26|31.14|28.26|30.87|27.99|0
1647442300000|2022-03-16 14:51:40|31.1|28.22|31.06|28.18|31.18|28.3|31.06|28.18|0
1647442310000|2022-03-16 14:51:50|31.1|28.22|31.1|28.22|31.1|28.22|31.1|28.22|0
1647442320000|2022-03-16 14:52:00|31.14|28.26|31.14|28.26|31.14|28.26|31.1|28.22|0
1647442330000|2022-03-16 14:52:10|30.95|28.07|30.95|28.07|30.95|28.07|30.87|27.99|0
1647442340000|2022-03-16 14:52:20|30.93|28.05|30.79|27.91|30.93|28.05|30.72|27.84|0
1647442350000|2022-03-16 14:52:30|30.64|27.76|30.64|27.76|30.68|27.8|30.6|27.72|0
1647442360000|2022-03-16 14:52:40|30.72|27.84|30.71|27.83|30.75|27.87|30.68|27.8|0
1647442370000|2022-03-16 14:52:50|30.64|27.76|30.73|27.85|30.79|27.91|30.64|27.76|0
1647442380000|2022-03-16 14:53:00|30.62|27.74|30.56|27.68|30.64|27.76|30.56|27.68|0
1647442390000|2022-03-16 14:53:10|30.6|27.72|30.71|27.83|30.71|27.83|30.6|27.72|0
1647442400000|2022-03-16 14:53:20|30.87|27.99|30.87|27.99|30.87|27.99|30.79|27.91|0
1647442410000|2022-03-16 14:53:30|30.83|27.95|30.6|27.72|30.83|27.95|30.6|27.72|0
1647442420000|2022-03-16 14:53:40|30.56|27.68|30.49|27.61|30.56|27.68|30.49|27.61|0
1647442430000|2022-03-16 14:53:50|30.45|27.57|30.52|27.64|30.52|27.64|30.45|27.57|0
1647442440000|2022-03-16 14:54:00|30.6|27.72|30.68|27.8|30.71|27.83|30.6|27.72|0
1647442450000|2022-03-16 14:54:10|30.66|27.78|30.87|27.99|30.87|27.99|30.66|27.78|0
1647442460000|2022-03-16 14:54:20|30.91|28.03|31.02|28.14|31.02|28.14|30.91|28.03|0
1647442470000|2022-03-16 14:54:30|30.91|28.03|30.83|27.95|30.91|28.03|30.75|27.87|0
1647442480000|2022-03-16 14:54:40|30.87|27.99|30.79|27.91|30.87|27.99|30.68|27.8|0
1647442490000|2022-03-16 14:54:50|30.83|27.95|30.83|27.95|30.91|28.03|30.83|27.95|0
1647442500000|2022-03-16 14:55:00|30.87|27.99|30.94|28.06|30.94|28.06|30.87|27.99|0
1647442510000|2022-03-16 14:55:10|30.91|28.03|30.94|28.06|30.98|28.1|30.91|28.03|0
1647442520000|2022-03-16 14:55:20|30.83|27.95|30.83|27.95|30.83|27.95|30.71|27.83|0
1647442530000|2022-03-16 14:55:30|30.91|28.03|30.56|27.68|30.91|28.03|30.56|27.68|0
1647442540000|2022-03-16 14:55:40|30.64|27.76|30.87|27.99|30.87|27.99|30.62|27.74|0
1647442550000|2022-03-16 14:55:50|30.83|27.95|30.83|27.95|30.83|27.95|30.79|27.91|0
1647442560000|2022-03-16 14:56:00|30.75|27.87|30.71|27.83|30.75|27.87|30.66|27.78|0
1647442570000|2022-03-16 14:56:10|30.75|27.87|30.77|27.89|30.83|27.95|30.75|27.87|0
1647442580000|2022-03-16 14:56:20|30.71|27.83|30.79|27.91|30.79|27.91|30.69|27.81|0
1647442590000|2022-03-16 14:56:30|30.75|27.87|30.62|27.74|30.75|27.87|30.62|27.74|0
1647442600000|2022-03-16 14:56:40|30.56|27.68|30.52|27.64|30.58|27.7|30.52|27.64|0
1647442610000|2022-03-16 14:56:50|30.56|27.68|30.45|27.57|30.56|27.68|30.45|27.57|0
1647442620000|2022-03-16 14:57:00|30.3|27.42|30.16|27.28|30.3|27.42|30.16|27.28|0
1647442630000|2022-03-16 14:57:10|30.22|27.34|30.26|27.38|30.26|27.38|30.07|27.19|0
1647442640000|2022-03-16 14:57:20|30.37|27.49|30.77|27.89|30.77|27.89|30.37|27.49|0
1647442650000|2022-03-16 14:57:30|30.71|27.83|30.79|27.91|30.83|27.95|30.71|27.83|0
1647442660000|2022-03-16 14:57:40|30.75|27.87|30.79|27.91|30.79|27.91|30.75|27.87|0
1647442670000|2022-03-16 14:57:50|30.83|27.95|30.79|27.91|30.83|27.95|30.75|27.87|0
1647442680000|2022-03-16 14:58:00|30.64|27.76|30.67|27.79|30.71|27.83|30.64|27.76|0
1647442690000|2022-03-16 14:58:10|30.83|27.95|30.98|28.1|30.98|28.1|30.83|27.95|0
1647442700000|2022-03-16 14:58:20|31|28.12|30.94|28.06|31.02|28.14|30.94|28.06|0
1647442710000|2022-03-16 14:58:30|30.9|28.02|30.98|28.1|31.06|28.18|30.9|28.02|0
1647442720000|2022-03-16 14:58:40|30.88|28|31.02|28.14|31.02|28.14|30.88|28|0
1647442730000|2022-03-16 14:58:50|31.06|28.18|31.14|28.26|31.14|28.26|31.06|28.18|0
1647442740000|2022-03-16 14:59:00|31.15|28.27|30.94|28.06|31.21|28.33|30.94|28.06|0
1647442750000|2022-03-16 14:59:10|31.17|28.29|31.41|28.53|31.41|28.53|31.17|28.29|0
1647442760000|2022-03-16 14:59:20|31.52|28.64|31.45|28.57|31.52|28.64|31.45|28.57|0
1647442770000|2022-03-16 14:59:30|31.56|28.68|31.49|28.61|31.56|28.68|31.43|28.55|0
1647442780000|2022-03-16 14:59:40|31.52|28.64|31.52|28.64|31.64|28.76|31.49|28.61|0
1647442790000|2022-03-16 14:59:50|31.49|28.61|31.68|28.8|31.68|28.8|31.49|28.61|0
1647442800000|2022-03-16 15:00:00|31.76|28.88|31.41|28.53|31.76|28.88|31.41|28.53|0
1647442810000|2022-03-16 15:00:10|31.48|28.6|31.56|28.68|31.56|28.68|31.48|28.6|0
1647442820000|2022-03-16 15:00:20|31.76|28.88|31.76|28.88|31.76|28.88|31.64|28.76|0
1647442830000|2022-03-16 15:00:30|31.8|28.92|31.92|29.04|31.92|29.04|31.8|28.92|0
1647442840000|2022-03-16 15:00:40|31.88|29|31.72|28.84|31.88|29|31.72|28.84|0
1647442850000|2022-03-16 15:00:50|31.88|29|31.54|28.66|31.88|29|31.54|28.66|0
1647442860000|2022-03-16 15:01:00|31.6|28.72|31.48|28.6|31.6|28.72|31.48|28.6|0
1647442870000|2022-03-16 15:01:10|31.45|28.57|31.41|28.53|31.45|28.57|31.41|28.53|0
1647442880000|2022-03-16 15:01:20|31.21|28.33|31.21|28.33|31.21|28.33|31.17|28.29|0
1647442890000|2022-03-16 15:01:30|31.17|28.29|31.29|28.41|31.33|28.45|31.17|28.29|0
1647442900000|2022-03-16 15:01:40|31.33|28.45|30.07|27.19|31.33|28.45|30.07|27.19|0
1647442910000|2022-03-16 15:01:50|30.29|27.41|30.71|27.83|30.71|27.83|30.29|27.41|0
1647442920000|2022-03-16 15:02:00|30.79|27.91|31.41|28.53|31.41|28.53|30.71|27.83|0
1647442930000|2022-03-16 15:02:10|31.25|28.37|30.94|28.06|31.25|28.37|30.94|28.06|0
1647442940000|2022-03-16 15:02:20|31.17|28.29|31.21|28.33|31.21|28.33|31.06|28.18|0
1647442950000|2022-03-16 15:02:30|31.23|28.35|31.27|28.39|31.27|28.39|31.23|28.35|0
1647442960000|2022-03-16 15:02:40|31.45|28.57|31.41|28.53|31.45|28.57|31.33|28.45|0
1647442970000|2022-03-16 15:02:50|31.45|28.57|31.41|28.53|31.52|28.64|31.41|28.53|0
1647442980000|2022-03-16 15:03:00|31.45|28.57|31.33|28.45|31.45|28.57|31.21|28.33|0
1647442990000|2022-03-16 15:03:10|31.41|28.53|31.21|28.33|31.41|28.53|31.21|28.33|0
1647443000000|2022-03-16 15:03:20|31.29|28.41|31.56|28.68|31.56|28.68|31.29|28.41|0
1647443010000|2022-03-16 15:03:30|31.52|28.64|31.6|28.72|31.6|28.72|31.52|28.64|0
1647443020000|2022-03-16 15:03:40|31.48|28.6|31.41|28.53|31.48|28.6|31.41|28.53|0
1647443030000|2022-03-16 15:03:50|31.29|28.41|31.33|28.45|31.33|28.45|31.25|28.37|0
1647443040000|2022-03-16 15:04:00|31.37|28.49|31.06|28.18|31.37|28.49|31.06|28.18|0
1647443050000|2022-03-16 15:04:10|31.13|28.25|31.23|28.35|31.23|28.35|31.13|28.25|0
1647443060000|2022-03-16 15:04:20|31.29|28.41|31.52|28.64|31.52|28.64|31.17|28.29|0
1647443070000|2022-03-16 15:04:30|31.56|28.68|31.6|28.72|31.64|28.76|31.56|28.68|0
1647443080000|2022-03-16 15:04:40|31.76|28.88|31.8|28.92|31.84|28.96|31.76|28.88|0
1647443090000|2022-03-16 15:04:50|31.68|28.8|31.8|28.92|31.8|28.92|31.68|28.8|0
1647443100000|2022-03-16 15:05:00|31.76|28.88|31.72|28.84|31.88|29|31.72|28.84|0
1647443110000|2022-03-16 15:05:10|31.68|28.8|31.68|28.8|31.8|28.92|31.64|28.76|0
1647443120000|2022-03-16 15:05:20|31.64|28.76|31.64|28.76|31.72|28.84|31.64|28.76|0
1647443130000|2022-03-16 15:05:30|31.68|28.8|31.6|28.72|31.68|28.8|31.6|28.72|0
1647443140000|2022-03-16 15:05:40|31.64|28.76|31.72|28.84|31.72|28.84|31.64|28.76|0
1647443150000|2022-03-16 15:05:50|31.68|28.8|31.72|28.84|31.8|28.92|31.68|28.8|0
1647443160000|2022-03-16 15:06:00|31.76|28.88|31.76|28.88|31.88|29|31.76|28.88|0
1647443170000|2022-03-16 15:06:10|31.8|28.92|31.84|28.96|31.95|29.07|31.8|28.92|0
1647443180000|2022-03-16 15:06:20|31.91|29.03|31.52|28.64|31.91|29.03|31.52|28.64|0
1647443190000|2022-03-16 15:06:30|31.48|28.6|31.46|28.58|31.52|28.64|31.46|28.58|0
1647443200000|2022-03-16 15:06:40|31.33|28.45|31.62|28.74|31.62|28.74|31.33|28.45|0
1647443210000|2022-03-16 15:06:50|31.68|28.8|31.56|28.68|31.68|28.8|31.56|28.68|0
1647443220000|2022-03-16 15:07:00|31.68|28.8|31.64|28.76|31.68|28.8|31.64|28.76|0
1647443230000|2022-03-16 15:07:10|31.68|28.8|31.52|28.64|31.68|28.8|31.4|28.52|0
1647443240000|2022-03-16 15:07:20|31.44|28.56|31.33|28.45|31.44|28.56|31.33|28.45|0
1647443250000|2022-03-16 15:07:30|31.29|28.41|31.37|28.49|31.48|28.6|31.29|28.41|0
1647443260000|2022-03-16 15:07:40|31.4|28.52|31.09|28.21|31.4|28.52|31.09|28.21|0
1647443270000|2022-03-16 15:07:50|31.25|28.37|31.25|28.37|31.25|28.37|31.21|28.33|0
1647443280000|2022-03-16 15:08:00|31.29|28.41|31.33|28.45|31.33|28.45|31.25|28.37|0
1647443290000|2022-03-16 15:08:10|31.29|28.41|31.33|28.45|31.33|28.45|31.29|28.41|0
1647443300000|2022-03-16 15:08:20|31.29|28.41|31.33|28.45|31.4|28.52|31.25|28.37|0
1647443310000|2022-03-16 15:08:30|31.37|28.49|31.25|28.37|31.37|28.49|31.25|28.37|0
1647443320000|2022-03-16 15:08:40|31.17|28.29|30.98|28.1|31.17|28.29|30.98|28.1|0
1647443330000|2022-03-16 15:08:50|30.96|28.08|30.94|28.06|31.02|28.14|30.94|28.06|0
1647443340000|2022-03-16 15:09:00|30.98|28.1|30.9|28.02|31.06|28.18|30.9|28.02|0
1647443350000|2022-03-16 15:09:10|30.86|27.98|30.82|27.94|30.9|28.02|30.82|27.94|0
1647443360000|2022-03-16 15:09:20|30.8|27.92|30.8|27.92|30.8|27.92|30.75|27.87|0
1647443370000|2022-03-16 15:09:30|30.86|27.98|30.88|28|30.94|28.06|30.86|27.98|0
1647443380000|2022-03-16 15:09:40|30.86|27.98|30.88|28|30.88|28|30.84|27.96|0
1647443390000|2022-03-16 15:09:50|30.86|27.98|31.05|28.17|31.05|28.17|30.86|27.98|0
1647443400000|2022-03-16 15:10:00|31.25|28.37|31.21|28.33|31.33|28.45|31.21|28.33|0
1647443410000|2022-03-16 15:10:10|31.25|28.37|31.13|28.25|31.25|28.37|31.13|28.25|0
1647443420000|2022-03-16 15:10:20|31.17|28.29|31.02|28.14|31.21|28.33|31.02|28.14|0
1647443430000|2022-03-16 15:10:30|30.98|28.1|30.94|28.06|31|28.12|30.94|28.06|0
1647443440000|2022-03-16 15:10:40|31.05|28.17|31.15|28.27|31.15|28.27|31.05|28.17|0
1647443450000|2022-03-16 15:10:50|31.13|28.25|31.29|28.41|31.29|28.41|31.13|28.25|0
1647443460000|2022-03-16 15:11:00|31.17|28.29|31.15|28.27|31.19|28.31|31.15|28.27|0
1647443470000|2022-03-16 15:11:10|31.25|28.37|31.33|28.45|31.4|28.52|31.25|28.37|0
1647443480000|2022-03-16 15:11:20|31.36|28.48|31.4|28.52|31.44|28.56|31.36|28.48|0
1647443490000|2022-03-16 15:11:30|31.44|28.56|31.33|28.45|31.44|28.56|31.33|28.45|0
1647443500000|2022-03-16 15:11:40|31.29|28.41|31.19|28.31|31.29|28.41|31.19|28.31|0
1647443510000|2022-03-16 15:11:50|31.17|28.29|31.23|28.35|31.23|28.35|31.15|28.27|0
1647443520000|2022-03-16 15:12:00|31.19|28.31|31.25|28.37|31.25|28.37|31.17|28.29|0
1647443530000|2022-03-16 15:12:10|31.29|28.41|31.25|28.37|31.36|28.48|31.25|28.37|0
1647443540000|2022-03-16 15:12:20|31.29|28.41|31.3|28.42|31.3|28.42|31.29|28.41|0
1647443550000|2022-03-16 15:12:30|31.33|28.45|31.17|28.29|31.33|28.45|31.17|28.29|0
1647443560000|2022-03-16 15:12:40|31.19|28.31|31.25|28.37|31.25|28.37|31.19|28.31|0
1647443570000|2022-03-16 15:12:50|31.21|28.33|31.36|28.48|31.36|28.48|31.21|28.33|0
1647443580000|2022-03-16 15:13:00|31.32|28.44|31.25|28.37|31.32|28.44|31.25|28.37|0
1647443590000|2022-03-16 15:13:10|31.29|28.41|31.29|28.41|31.29|28.41|31.29|28.41|0
1647443600000|2022-03-16 15:13:20|31.25|28.37|31.25|28.37|31.27|28.39|31.21|28.33|0
1647443610000|2022-03-16 15:13:30|31.29|28.41|31.29|28.41|31.32|28.44|31.25|28.37|0
1647443620000|2022-03-16 15:13:40|31.13|28.25|31.13|28.25|31.13|28.25|31.09|28.21|0
1647443630000|2022-03-16 15:13:50|31.09|28.21|31.05|28.17|31.17|28.29|31.05|28.17|0
1647443640000|2022-03-16 15:14:00|31.17|28.29|31.01|28.13|31.17|28.29|31.01|28.13|0
1647443650000|2022-03-16 15:14:10|31.05|28.17|31.17|28.29|31.17|28.29|31.05|28.17|0
1647443660000|2022-03-16 15:14:20|31.09|28.21|31.09|28.21|31.13|28.25|31.09|28.21|0
1647443670000|2022-03-16 15:14:30|31.07|28.19|30.98|28.1|31.07|28.19|30.9|28.02|0
1647443680000|2022-03-16 15:14:40|31.01|28.13|30.98|28.1|31.01|28.13|30.94|28.06|0
1647443690000|2022-03-16 15:14:50|31.01|28.13|30.98|28.1|31.05|28.17|30.98|28.1|0
1647443700000|2022-03-16 15:15:00|30.94|28.06|30.98|28.1|30.98|28.1|30.94|28.06|0
1647443710000|2022-03-16 15:15:10|31.05|28.17|30.94|28.06|31.05|28.17|30.9|28.02|0
1647443720000|2022-03-16 15:15:20|30.86|27.98|30.82|27.94|30.86|27.98|30.82|27.94|0
1647443730000|2022-03-16 15:15:30|30.9|28.02|31.21|28.33|31.21|28.33|30.9|28.02|0
1647443740000|2022-03-16 15:15:40|31.17|28.29|30.84|27.96|31.17|28.29|30.82|27.94|0
1647443750000|2022-03-16 15:15:50|30.94|28.06|31.01|28.13|31.05|28.17|30.94|28.06|0
1647443760000|2022-03-16 15:16:00|31.05|28.17|31.01|28.13|31.05|28.17|30.98|28.1|0
1647443770000|2022-03-16 15:16:10|30.99|28.11|31.01|28.13|31.01|28.13|30.98|28.1|0
1647443780000|2022-03-16 15:16:20|31.09|28.21|31.09|28.21|31.17|28.29|31.09|28.21|0
1647443790000|2022-03-16 15:16:30|31.05|28.17|30.82|27.94|31.05|28.17|30.82|27.94|0
1647443800000|2022-03-16 15:16:40|30.78|27.9|30.98|28.1|30.98|28.1|30.78|27.9|0
1647443810000|2022-03-16 15:16:50|31.01|28.13|30.9|28.02|31.09|28.21|30.9|28.02|0
1647443820000|2022-03-16 15:17:00|30.94|28.06|31.01|28.13|31.13|28.25|30.94|28.06|0
1647443830000|2022-03-16 15:17:10|30.98|28.1|30.98|28.1|30.98|28.1|30.94|28.06|0
1647443840000|2022-03-16 15:17:20|30.94|28.06|30.98|28.1|30.98|28.1|30.88|28|0
1647443850000|2022-03-16 15:17:30|31.05|28.17|30.98|28.1|31.09|28.21|30.9|28.02|0
1647443860000|2022-03-16 15:17:40|31.05|28.17|30.82|27.94|31.19|28.31|30.82|27.94|0
1647443870000|2022-03-16 15:17:50|30.86|27.98|30.86|27.98|30.86|27.98|30.82|27.94|0
1647443880000|2022-03-16 15:18:00|30.88|28|30.55|27.67|30.88|28|30.55|27.67|0
1647443890000|2022-03-16 15:18:10|30.63|27.75|30.78|27.9|30.78|27.9|30.63|27.75|0
1647443900000|2022-03-16 15:18:20|30.94|28.06|31.05|28.17|31.13|28.25|30.94|28.06|0
1647443910000|2022-03-16 15:18:30|30.97|28.09|30.86|27.98|30.97|28.09|30.86|27.98|0
1647443920000|2022-03-16 15:18:40|30.97|28.09|30.82|27.94|30.97|28.09|30.82|27.94|0
1647443930000|2022-03-16 15:18:50|30.74|27.86|30.63|27.75|30.74|27.86|30.63|27.75|0
1647443940000|2022-03-16 15:19:00|30.55|27.67|30.44|27.56|30.55|27.67|30.44|27.56|0
1647443950000|2022-03-16 15:19:10|30.55|27.67|30.4|27.52|30.59|27.71|30.4|27.52|0
1647443960000|2022-03-16 15:19:20|30.36|27.48|30.42|27.54|30.48|27.6|30.36|27.48|0
1647443970000|2022-03-16 15:19:30|30.44|27.56|30.48|27.6|30.48|27.6|30.4|27.52|0
1647443980000|2022-03-16 15:19:40|30.52|27.64|30.63|27.75|30.63|27.75|30.52|27.64|0
1647443990000|2022-03-16 15:19:50|30.82|27.94|31.01|28.13|31.01|28.13|30.82|27.94|0
1647444000000|2022-03-16 15:20:00|31.05|28.17|31.05|28.17|31.05|28.17|31.03|28.15|0
1647444010000|2022-03-16 15:20:10|31.01|28.13|31.09|28.21|31.13|28.25|31.01|28.13|0
1647444020000|2022-03-16 15:20:20|30.94|28.06|30.97|28.09|30.97|28.09|30.9|28.02|0
1647444030000|2022-03-16 15:20:30|30.99|28.11|31.05|28.17|31.05|28.17|30.97|28.09|0
1647444040000|2022-03-16 15:20:40|31.07|28.19|31.13|28.25|31.13|28.25|31.07|28.19|0
1647444050000|2022-03-16 15:20:50|31.17|28.29|30.97|28.09|31.24|28.36|30.97|28.09|0
1647444060000|2022-03-16 15:21:00|31.01|28.13|30.78|27.9|31.01|28.13|30.74|27.86|0
1647444070000|2022-03-16 15:21:10|30.71|27.83|30.74|27.86|30.74|27.86|30.67|27.79|0
1647444080000|2022-03-16 15:21:20|30.78|27.9|30.71|27.83|30.78|27.9|30.71|27.83|0
1647444090000|2022-03-16 15:21:30|30.63|27.75|30.67|27.79|30.69|27.81|30.63|27.75|0
1647444100000|2022-03-16 15:21:40|30.76|27.88|30.74|27.86|30.76|27.88|30.67|27.79|0
1647444110000|2022-03-16 15:21:50|30.67|27.79|30.59|27.71|30.67|27.79|30.59|27.71|0
1647444120000|2022-03-16 15:22:00|30.55|27.67|30.57|27.69|30.57|27.69|30.55|27.67|0
1647444130000|2022-03-16 15:22:10|30.59|27.71|30.51|27.63|30.59|27.71|30.48|27.6|0
1647444140000|2022-03-16 15:22:20|30.55|27.67|30.51|27.63|30.55|27.67|30.51|27.63|0
1647444150000|2022-03-16 15:22:30|30.61|27.73|30.63|27.75|30.63|27.75|30.55|27.67|0
1647444160000|2022-03-16 15:22:40|30.59|27.71|30.55|27.67|30.59|27.71|30.55|27.67|0
1647444170000|2022-03-16 15:22:50|30.7|27.82|30.63|27.75|30.7|27.82|30.63|27.75|0
1647444180000|2022-03-16 15:23:00|30.65|27.77|30.67|27.79|30.67|27.79|30.65|27.77|0
1647444190000|2022-03-16 15:23:10|30.72|27.84|30.7|27.82|30.72|27.84|30.67|27.79|0
1647444200000|2022-03-16 15:23:20|30.63|27.75|30.74|27.86|30.74|27.86|30.63|27.75|0
1647444210000|2022-03-16 15:23:30|30.7|27.82|30.7|27.82|30.7|27.82|30.63|27.75|0
1647444220000|2022-03-16 15:23:40|30.74|27.86|30.9|28.02|30.9|28.02|30.74|27.86|0
1647444230000|2022-03-16 15:23:50|30.86|27.98|30.86|27.98|30.88|28|30.86|27.98|0
1647444240000|2022-03-16 15:24:00|30.9|28.02|30.86|27.98|30.97|28.09|30.86|27.98|0
1647444250000|2022-03-16 15:24:10|30.82|27.94|30.93|28.05|30.93|28.05|30.82|27.94|0
1647444260000|2022-03-16 15:24:20|30.86|27.98|30.86|27.98|30.86|27.98|30.86|27.98|0
1647444270000|2022-03-16 15:24:30|30.93|28.05|30.78|27.9|30.93|28.05|30.78|27.9|0
1647444280000|2022-03-16 15:24:40|30.76|27.88|30.82|27.94|30.82|27.94|30.76|27.88|0
1647444290000|2022-03-16 15:24:50|30.9|28.02|31.01|28.13|31.01|28.13|30.9|28.02|0
1647444300000|2022-03-16 15:25:00|31.05|28.17|31.13|28.25|31.13|28.25|31.05|28.17|0
1647444310000|2022-03-16 15:25:10|31.17|28.29|31.17|28.29|31.17|28.29|31.13|28.25|0
1647444320000|2022-03-16 15:25:20|31.13|28.25|31.05|28.17|31.13|28.25|31.05|28.17|0
1647444330000|2022-03-16 15:25:30|30.97|28.09|30.93|28.05|30.97|28.09|30.9|28.02|0
1647444340000|2022-03-16 15:25:40|30.97|28.09|31.07|28.19|31.07|28.19|30.97|28.09|0
1647444350000|2022-03-16 15:25:50|31.13|28.25|31.01|28.13|31.13|28.25|30.97|28.09|0
1647444360000|2022-03-16 15:26:00|31.09|28.21|31.13|28.25|31.13|28.25|31.01|28.13|0
1647444370000|2022-03-16 15:26:10|31.18|28.3|31.2|28.32|31.2|28.32|31.17|28.29|0
1647444380000|2022-03-16 15:26:20|31.13|28.25|30.93|28.05|31.13|28.25|30.93|28.05|0
1647444390000|2022-03-16 15:26:30|30.99|28.11|31.01|28.13|31.05|28.17|30.97|28.09|0
1647444400000|2022-03-16 15:26:40|31.09|28.21|31.05|28.17|31.09|28.21|31.05|28.17|0
1647444410000|2022-03-16 15:26:50|31.01|28.13|31.01|28.13|31.01|28.13|30.97|28.09|0
1647444420000|2022-03-16 15:27:00|31.13|28.25|31.07|28.19|31.16|28.28|31.07|28.19|0
1647444430000|2022-03-16 15:27:10|31.09|28.21|31.24|28.36|31.24|28.36|31.09|28.21|0
1647444440000|2022-03-16 15:27:20|31.13|28.25|31.2|28.32|31.2|28.32|31.13|28.25|0
1647444450000|2022-03-16 15:27:30|31.16|28.28|31.18|28.3|31.18|28.3|31.16|28.28|0
1647444460000|2022-03-16 15:27:40|31.2|28.32|31.24|28.36|31.24|28.36|31.2|28.32|0
1647444470000|2022-03-16 15:27:50|31.16|28.28|31.13|28.25|31.16|28.28|31.09|28.21|0
1647444480000|2022-03-16 15:28:00|30.97|28.09|31.05|28.17|31.05|28.17|30.97|28.09|0
1647444490000|2022-03-16 15:28:10|31.01|28.13|30.97|28.09|31.01|28.13|30.97|28.09|0
1647444500000|2022-03-16 15:28:20|30.93|28.05|30.89|28.01|30.93|28.05|30.89|28.01|0
1647444510000|2022-03-16 15:28:30|30.82|27.94|30.99|28.11|30.99|28.11|30.82|27.94|0
1647444520000|2022-03-16 15:28:40|31.05|28.17|31.01|28.13|31.07|28.19|31.01|28.13|0
1647444530000|2022-03-16 15:28:50|30.99|28.11|31.14|28.26|31.14|28.26|30.99|28.11|0
1647444540000|2022-03-16 15:29:00|31.2|28.32|31.05|28.17|31.2|28.32|31.05|28.17|0
1647444550000|2022-03-16 15:29:10|31.09|28.21|31.09|28.21|31.09|28.21|31.01|28.13|0
1647444560000|2022-03-16 15:29:20|31.13|28.25|30.97|28.09|31.13|28.25|30.97|28.09|0
1647444570000|2022-03-16 15:29:30|30.86|27.98|30.97|28.09|30.97|28.09|30.86|27.98|0
1647444580000|2022-03-16 15:29:40|31.01|28.13|31.01|28.13|31.01|28.13|30.93|28.05|0
1647444590000|2022-03-16 15:29:50|31.05|28.17|31.05|28.17|31.13|28.25|31.05|28.17|0
1647444600000|2022-03-16 15:30:00|31.16|28.28|31.18|28.3|31.18|28.3|31.13|28.25|0
1647444610000|2022-03-16 15:30:10|31.2|28.32|31.28|28.4|31.28|28.4|31.2|28.32|0
1647444620000|2022-03-16 15:30:20|31.4|28.52|31.4|28.52|31.4|28.52|31.36|28.48|0
1647444630000|2022-03-16 15:30:30|31.45|28.57|31.38|28.5|31.45|28.57|31.38|28.5|0
1647444640000|2022-03-16 15:30:40|31.4|28.52|31.4|28.52|31.44|28.56|31.4|28.52|0
1647444650000|2022-03-16 15:30:50|31.44|28.56|31.47|28.59|31.47|28.59|31.4|28.52|0
1647444660000|2022-03-16 15:31:00|31.44|28.56|31.24|28.36|31.44|28.56|31.24|28.36|0
1647444670000|2022-03-16 15:31:10|31.2|28.32|31.36|28.48|31.36|28.48|31.2|28.32|0
1647444680000|2022-03-16 15:31:20|31.32|28.44|31.2|28.32|31.32|28.44|31.2|28.32|0
1647444690000|2022-03-16 15:31:30|31.24|28.36|31.24|28.36|31.24|28.36|31.16|28.28|0
1647444700000|2022-03-16 15:31:40|31.28|28.4|31.24|28.36|31.28|28.4|31.16|28.28|0
1647444710000|2022-03-16 15:31:50|31.26|28.38|31.2|28.32|31.26|28.38|31.2|28.32|0
1647444720000|2022-03-16 15:32:00|31.24|28.36|31.09|28.21|31.24|28.36|31.05|28.17|0
1647444730000|2022-03-16 15:32:10|31.12|28.24|31.09|28.21|31.12|28.24|31.01|28.13|0
1647444740000|2022-03-16 15:32:20|31.07|28.19|30.97|28.09|31.07|28.19|30.97|28.09|0
1647444750000|2022-03-16 15:32:30|31.01|28.13|30.97|28.09|31.01|28.13|30.93|28.05|0
1647444760000|2022-03-16 15:32:40|31.05|28.17|31.12|28.24|31.12|28.24|31.03|28.15|0
1647444770000|2022-03-16 15:32:50|31.16|28.28|31.24|28.36|31.28|28.4|31.16|28.28|0
1647444780000|2022-03-16 15:33:00|31.2|28.32|31.01|28.13|31.2|28.32|31.01|28.13|0
1647444790000|2022-03-16 15:33:10|30.97|28.09|31.24|28.36|31.24|28.36|30.97|28.09|0
1647444800000|2022-03-16 15:33:20|31.2|28.32|31.4|28.52|31.4|28.52|31.2|28.32|0
1647444810000|2022-03-16 15:33:30|31.36|28.48|31.32|28.44|31.36|28.48|31.26|28.38|0
1647444820000|2022-03-16 15:33:40|31.28|28.4|31.28|28.4|31.28|28.4|31.24|28.36|0
1647444830000|2022-03-16 15:33:50|31.2|28.32|31.22|28.34|31.22|28.34|31.2|28.32|0
1647444840000|2022-03-16 15:34:00|31.24|28.36|31.09|28.21|31.24|28.36|31.05|28.17|0
1647444850000|2022-03-16 15:34:10|31.12|28.24|31.22|28.34|31.22|28.34|31.12|28.24|0
1647444860000|2022-03-16 15:34:20|31.32|28.44|31.32|28.44|31.32|28.44|31.24|28.36|0
1647444870000|2022-03-16 15:34:30|31.28|28.4|31.28|28.4|31.28|28.4|31.28|28.4|0
1647444880000|2022-03-16 15:34:40|31.32|28.44|31.28|28.4|31.34|28.46|31.28|28.4|0
1647444890000|2022-03-16 15:34:50|31.24|28.36|31.24|28.36|31.28|28.4|31.24|28.36|0
1647444900000|2022-03-16 15:35:00|31.32|28.44|31.2|28.32|31.32|28.44|31.2|28.32|0
1647444910000|2022-03-16 15:35:10|31.32|28.44|31.28|28.4|31.32|28.44|31.24|28.36|0
1647444920000|2022-03-16 15:35:20|31.16|28.28|31.2|28.32|31.2|28.32|31.16|28.28|0
1647444930000|2022-03-16 15:35:30|31.28|28.4|31.18|28.3|31.28|28.4|31.18|28.3|0
1647444940000|2022-03-16 15:35:40|31.2|28.32|31.28|28.4|31.28|28.4|31.2|28.32|0
1647444950000|2022-03-16 15:35:50|31.32|28.44|31.24|28.36|31.32|28.44|31.24|28.36|0
1647444960000|2022-03-16 15:36:00|31.28|28.4|31.05|28.17|31.28|28.4|31.05|28.17|0
1647444970000|2022-03-16 15:36:10|31.01|28.13|30.78|27.9|31.01|28.13|30.78|27.9|0
1647444980000|2022-03-16 15:36:20|30.82|27.94|30.97|28.09|30.97|28.09|30.8|27.92|0
1647444990000|2022-03-16 15:36:30|31.28|28.4|31.06|28.18|31.28|28.4|31.06|28.18|0
1647445000000|2022-03-16 15:36:40|31.12|28.24|31.12|28.24|31.16|28.28|31.06|28.18|0
1647445010000|2022-03-16 15:36:50|31.05|28.17|31.08|28.2|31.12|28.24|31.01|28.13|0
1647445020000|2022-03-16 15:37:00|31.12|28.24|31.12|28.24|31.16|28.28|31.12|28.24|0
1647445030000|2022-03-16 15:37:10|31.08|28.2|31.16|28.28|31.16|28.28|31.08|28.2|0
1647445040000|2022-03-16 15:37:20|31.05|28.17|30.97|28.09|31.05|28.17|30.97|28.09|0
1647445050000|2022-03-16 15:37:30|30.95|28.07|30.7|27.82|30.95|28.07|30.7|27.82|0
1647445060000|2022-03-16 15:37:40|30.76|27.88|30.79|27.91|30.79|27.91|30.76|27.88|0
1647445070000|2022-03-16 15:37:50|30.91|28.03|30.59|27.71|30.91|28.03|30.59|27.71|0
1647445080000|2022-03-16 15:38:00|30.43|27.55|30.17|27.29|30.43|27.55|30.17|27.29|0
1647445090000|2022-03-16 15:38:10|30.28|27.4|30.13|27.25|30.28|27.4|30.13|27.25|0
1647445100000|2022-03-16 15:38:20|30.21|27.33|30.24|27.36|30.24|27.36|30.21|27.33|0
1647445110000|2022-03-16 15:38:30|30.21|27.33|30.39|27.51|30.39|27.51|30.21|27.33|0
1647445120000|2022-03-16 15:38:40|30.36|27.48|30.66|27.78|30.66|27.78|30.36|27.48|0
1647445130000|2022-03-16 15:38:50|30.55|27.67|30.36|27.48|30.55|27.67|30.36|27.48|0
1647445140000|2022-03-16 15:39:00|30.32|27.44|30.43|27.55|30.51|27.63|30.32|27.44|0
1647445150000|2022-03-16 15:39:10|30.51|27.63|30.51|27.63|30.51|27.63|30.43|27.55|0
1647445160000|2022-03-16 15:39:20|30.47|27.59|30.47|27.59|30.47|27.59|30.47|27.59|0
1647445170000|2022-03-16 15:39:30|30.51|27.63|30.43|27.55|30.51|27.63|30.43|27.55|0
1647445180000|2022-03-16 15:39:40|30.39|27.51|30.55|27.67|30.55|27.67|30.39|27.51|0
1647445190000|2022-03-16 15:39:50|30.62|27.74|30.7|27.82|30.74|27.86|30.62|27.74|0
1647445200000|2022-03-16 15:40:00|30.74|27.86|30.62|27.74|30.74|27.86|30.62|27.74|0
1647445210000|2022-03-16 15:40:10|30.66|27.78|30.51|27.63|30.66|27.78|30.51|27.63|0
1647445220000|2022-03-16 15:40:20|30.47|27.59|30.43|27.55|30.47|27.59|30.39|27.51|0
1647445230000|2022-03-16 15:40:30|30.37|27.49|30.39|27.51|30.39|27.51|30.36|27.48|0
1647445240000|2022-03-16 15:40:40|30.24|27.36|30.21|27.33|30.24|27.36|30.21|27.33|0
1647445250000|2022-03-16 15:40:50|30.13|27.25|30.13|27.25|30.17|27.29|30.13|27.25|0
1647445260000|2022-03-16 15:41:00|30.09|27.21|30.17|27.29|30.19|27.31|30.09|27.21|0
1647445270000|2022-03-16 15:41:10|30.13|27.25|30.28|27.4|30.28|27.4|30.13|27.25|0
1647445280000|2022-03-16 15:41:20|30.32|27.44|30.39|27.51|30.43|27.55|30.32|27.44|0
1647445290000|2022-03-16 15:41:30|30.47|27.59|30.47|27.59|30.47|27.59|30.43|27.55|0
1647445300000|2022-03-16 15:41:40|30.43|27.55|30.43|27.55|30.43|27.55|30.43|27.55|0
1647445310000|2022-03-16 15:41:50|30.51|27.63|30.36|27.48|30.51|27.63|30.36|27.48|0
1647445320000|2022-03-16 15:42:00|30.39|27.51|30.39|27.51|30.39|27.51|30.39|27.51|0
1647445330000|2022-03-16 15:42:10|30.32|27.44|30.43|27.55|30.43|27.55|30.28|27.4|0
1647445340000|2022-03-16 15:42:20|30.53|27.65|30.55|27.67|30.55|27.67|30.53|27.65|0
1647445350000|2022-03-16 15:42:30|30.58|27.7|30.7|27.82|30.74|27.86|30.51|27.63|0
1647445360000|2022-03-16 15:42:40|30.66|27.78|30.47|27.59|30.66|27.78|30.47|27.59|0
1647445370000|2022-03-16 15:42:50|30.51|27.63|30.58|27.7|30.62|27.74|30.51|27.63|0
1647445380000|2022-03-16 15:43:00|30.51|27.63|30.55|27.67|30.55|27.67|30.51|27.63|0
1647445390000|2022-03-16 15:43:10|30.58|27.7|30.7|27.82|30.7|27.82|30.58|27.7|0
1647445400000|2022-03-16 15:43:20|30.66|27.78|30.77|27.89|30.77|27.89|30.66|27.78|0
1647445410000|2022-03-16 15:43:30|30.72|27.84|30.74|27.86|30.74|27.86|30.66|27.78|0
1647445420000|2022-03-16 15:43:40|30.66|27.78|30.58|27.7|30.7|27.82|30.58|27.7|0
1647445430000|2022-03-16 15:43:50|30.6|27.72|30.58|27.7|30.6|27.72|30.58|27.7|0
1647445440000|2022-03-16 15:44:00|30.55|27.67|30.39|27.51|30.55|27.67|30.39|27.51|0
1647445450000|2022-03-16 15:44:10|30.36|27.48|30.39|27.51|30.39|27.51|30.36|27.48|0
1647445460000|2022-03-16 15:44:20|30.36|27.48|30.51|27.63|30.51|27.63|30.36|27.48|0
1647445470000|2022-03-16 15:44:30|30.54|27.66|30.7|27.82|30.74|27.86|30.54|27.66|0
1647445480000|2022-03-16 15:44:40|30.74|27.86|30.74|27.86|30.74|27.86|30.7|27.82|0
1647445490000|2022-03-16 15:44:50|30.77|27.89|30.62|27.74|30.77|27.89|30.62|27.74|0
1647445500000|2022-03-16 15:45:00|30.66|27.78|30.47|27.59|30.66|27.78|30.47|27.59|0
1647445510000|2022-03-16 15:45:10|30.45|27.57|30.39|27.51|30.45|27.57|30.39|27.51|0
1647445520000|2022-03-16 15:45:20|30.43|27.55|30.47|27.59|30.51|27.63|30.43|27.55|0
1647445530000|2022-03-16 15:45:30|30.51|27.63|30.39|27.51|30.51|27.63|30.35|27.47|0
1647445540000|2022-03-16 15:45:40|30.35|27.47|30.43|27.55|30.43|27.55|30.35|27.47|0
1647445550000|2022-03-16 15:45:50|30.39|27.51|30.39|27.51|30.39|27.51|30.39|27.51|0
1647445560000|2022-03-16 15:46:00|30.32|27.44|30.28|27.4|30.32|27.44|30.28|27.4|0
1647445570000|2022-03-16 15:46:10|30.39|27.51|30.47|27.59|30.51|27.63|30.39|27.51|0
1647445580000|2022-03-16 15:46:20|30.51|27.63|30.47|27.59|30.51|27.63|30.47|27.59|0
1647445590000|2022-03-16 15:46:30|30.51|27.63|30.51|27.63|30.51|27.63|30.47|27.59|0
1647445600000|2022-03-16 15:46:40|30.54|27.66|30.47|27.59|30.54|27.66|30.43|27.55|0
1647445610000|2022-03-16 15:46:50|30.45|27.57|30.43|27.55|30.45|27.57|30.39|27.51|0
1647445620000|2022-03-16 15:47:00|30.39|27.51|30.32|27.44|30.39|27.51|30.32|27.44|0
1647445630000|2022-03-16 15:47:10|30.47|27.59|30.39|27.51|30.47|27.59|30.39|27.51|0
1647445640000|2022-03-16 15:47:20|30.35|27.47|30.43|27.55|30.43|27.55|30.32|27.44|0
1647445650000|2022-03-16 15:47:30|30.51|27.63|30.51|27.63|30.51|27.63|30.47|27.59|0
1647445660000|2022-03-16 15:47:40|30.54|27.66|30.54|27.66|30.54|27.66|30.47|27.59|0
1647445670000|2022-03-16 15:47:50|30.51|27.63|30.52|27.64|30.58|27.7|30.51|27.63|0
1647445680000|2022-03-16 15:48:00|30.51|27.63|30.43|27.55|30.54|27.66|30.43|27.55|0
1647445690000|2022-03-16 15:48:10|30.35|27.47|30.39|27.51|30.39|27.51|30.35|27.47|0
1647445700000|2022-03-16 15:48:20|30.32|27.44|30.43|27.55|30.43|27.55|30.32|27.44|0
1647445710000|2022-03-16 15:48:30|30.39|27.51|30.35|27.47|30.39|27.51|30.35|27.47|0
1647445720000|2022-03-16 15:48:40|30.32|27.44|30.35|27.47|30.35|27.47|30.28|27.4|0
1647445730000|2022-03-16 15:48:50|30.28|27.4|30.32|27.44|30.32|27.44|30.28|27.4|0
1647445740000|2022-03-16 15:49:00|30.28|27.4|30.58|27.7|30.58|27.7|30.28|27.4|0
1647445750000|2022-03-16 15:49:10|30.52|27.64|30.7|27.82|30.7|27.82|30.52|27.64|0
1647445760000|2022-03-16 15:49:20|30.66|27.78|30.81|27.93|30.81|27.93|30.66|27.78|0
1647445770000|2022-03-16 15:49:30|30.7|27.82|30.66|27.78|30.81|27.93|30.66|27.78|0
1647445780000|2022-03-16 15:49:40|30.62|27.74|30.75|27.87|30.75|27.87|30.62|27.74|0
1647445790000|2022-03-16 15:49:50|30.77|27.89|30.85|27.97|30.85|27.97|30.77|27.89|0
1647445800000|2022-03-16 15:50:00|30.89|28.01|30.73|27.85|30.89|28.01|30.73|27.85|0
1647445810000|2022-03-16 15:50:10|30.7|27.82|30.87|27.99|30.87|27.99|30.7|27.82|0
1647445820000|2022-03-16 15:50:20|30.89|28.01|30.89|28.01|30.93|28.05|30.89|28.01|0
1647445830000|2022-03-16 15:50:30|30.77|27.89|30.81|27.93|30.81|27.93|30.77|27.89|0
1647445840000|2022-03-16 15:50:40|30.77|27.89|30.73|27.85|30.77|27.89|30.7|27.82|0
1647445850000|2022-03-16 15:50:50|30.81|27.93|30.85|27.97|30.85|27.97|30.81|27.93|0
1647445860000|2022-03-16 15:51:00|30.81|27.93|30.96|28.08|31|28.12|30.81|27.93|0
1647445870000|2022-03-16 15:51:10|31|28.12|31.12|28.24|31.16|28.28|31|28.12|0
1647445880000|2022-03-16 15:51:20|31|28.12|31.04|28.16|31.04|28.16|30.96|28.08|0
1647445890000|2022-03-16 15:51:30|31.08|28.2|31.12|28.24|31.12|28.24|31.08|28.2|0
1647445900000|2022-03-16 15:51:40|31.08|28.2|31.12|28.24|31.12|28.24|31.08|28.2|0
1647445910000|2022-03-16 15:51:50|31.16|28.28|31.16|28.28|31.16|28.28|31.16|28.28|0
1647445920000|2022-03-16 15:52:00|31.2|28.32|31.12|28.24|31.2|28.32|31.12|28.24|0
1647445930000|2022-03-16 15:52:10|31.16|28.28|31|28.12|31.16|28.28|31|28.12|0
1647445940000|2022-03-16 15:52:20|31.04|28.16|31|28.12|31.08|28.2|31|28.12|0
1647445950000|2022-03-16 15:52:30|31.02|28.14|31|28.12|31.04|28.16|31|28.12|0
1647445960000|2022-03-16 15:52:40|30.92|28.04|31|28.12|31|28.12|30.92|28.04|0
1647445970000|2022-03-16 15:52:50|31.04|28.16|31.12|28.24|31.12|28.24|31.04|28.16|0
1647445980000|2022-03-16 15:53:00|31.16|28.28|31.19|28.31|31.19|28.31|31.16|28.28|0
1647445990000|2022-03-16 15:53:10|31.23|28.35|31.27|28.39|31.27|28.39|31.23|28.35|0
1647446000000|2022-03-16 15:53:20|31.31|28.43|31.31|28.43|31.31|28.43|31.29|28.41|0
1647446010000|2022-03-16 15:53:30|31.27|28.39|31.31|28.43|31.35|28.47|31.23|28.35|0
1647446020000|2022-03-16 15:53:40|31.27|28.39|31.27|28.39|31.31|28.43|31.27|28.39|0
1647446030000|2022-03-16 15:53:50|31.31|28.43|31.31|28.43|31.31|28.43|31.23|28.35|0
1647446040000|2022-03-16 15:54:00|31.27|28.39|31.31|28.43|31.35|28.47|31.27|28.39|0
1647446050000|2022-03-16 15:54:10|31.23|28.35|31.23|28.35|31.23|28.35|31.19|28.31|0
1647446060000|2022-03-16 15:54:20|31.16|28.28|31.16|28.28|31.19|28.31|31.16|28.28|0
1647446070000|2022-03-16 15:54:30|31.08|28.2|31.14|28.26|31.14|28.26|31.08|28.2|0
1647446080000|2022-03-16 15:54:40|31.16|28.28|31.16|28.28|31.19|28.31|31.16|28.28|0
1647446090000|2022-03-16 15:54:50|31.19|28.31|31.12|28.24|31.19|28.31|31.12|28.24|0
1647446100000|2022-03-16 15:55:00|31.16|28.28|31.12|28.24|31.16|28.28|31.12|28.24|0
1647446110000|2022-03-16 15:55:10|31.19|28.31|31.19|28.31|31.27|28.39|31.19|28.31|0
1647446120000|2022-03-16 15:55:20|31.16|28.28|31.17|28.29|31.19|28.31|31.16|28.28|0
1647446130000|2022-03-16 15:55:30|31.19|28.31|31.16|28.28|31.19|28.31|31.16|28.28|0
1647446140000|2022-03-16 15:55:40|31.19|28.31|31.19|28.31|31.19|28.31|31.16|28.28|0
1647446150000|2022-03-16 15:55:50|31.16|28.28|31.19|28.31|31.19|28.31|31.12|28.24|0
1647446160000|2022-03-16 15:56:00|31.23|28.35|31.27|28.39|31.27|28.39|31.23|28.35|0
1647446170000|2022-03-16 15:56:10|31.31|28.43|31.27|28.39|31.31|28.43|31.27|28.39|0
1647446180000|2022-03-16 15:56:20|31.23|28.35|31.15|28.27|31.23|28.35|31.12|28.24|0
1647446190000|2022-03-16 15:56:30|31.12|28.24|31.1|28.22|31.15|28.27|31.1|28.22|0
1647446200000|2022-03-16 15:56:40|31.08|28.2|31.04|28.16|31.08|28.2|31.04|28.16|0
1647446210000|2022-03-16 15:56:50|31|28.12|30.86|27.98|31|28.12|30.86|27.98|0
1647446220000|2022-03-16 15:57:00|30.88|28|30.94|28.06|30.94|28.06|30.88|28|0
1647446230000|2022-03-16 15:57:10|30.96|28.08|30.85|27.97|30.96|28.08|30.85|27.97|0
1647446240000|2022-03-16 15:57:20|30.79|27.91|30.81|27.93|30.81|27.93|30.79|27.91|0
1647446250000|2022-03-16 15:57:30|30.77|27.89|30.86|27.98|30.88|28|30.77|27.89|0
1647446260000|2022-03-16 15:57:40|30.9|28.02|30.85|27.97|30.92|28.04|30.85|27.97|0
1647446270000|2022-03-16 15:57:50|30.88|28|30.96|28.08|31.04|28.16|30.88|28|0
1647446280000|2022-03-16 15:58:00|31.08|28.2|31.19|28.31|31.19|28.31|31.08|28.2|0
1647446290000|2022-03-16 15:58:10|31.17|28.29|31.27|28.39|31.27|28.39|31.15|28.27|0
1647446300000|2022-03-16 15:58:20|31.25|28.37|31.27|28.39|31.27|28.39|31.21|28.33|0
1647446310000|2022-03-16 15:58:30|31.29|28.41|31.31|28.43|31.35|28.47|31.29|28.41|0
1647446320000|2022-03-16 15:58:40|31.35|28.47|31.39|28.51|31.39|28.51|31.33|28.45|0
1647446330000|2022-03-16 15:58:50|31.43|28.55|31.39|28.51|31.44|28.56|31.39|28.51|0
1647446340000|2022-03-16 15:59:00|31.43|28.55|31.35|28.47|31.43|28.55|31.35|28.47|0
1647446350000|2022-03-16 15:59:10|31.27|28.39|31.31|28.43|31.31|28.43|31.27|28.39|0
1647446360000|2022-03-16 15:59:20|31.27|28.39|31.43|28.55|31.43|28.55|31.27|28.39|0
1647446370000|2022-03-16 15:59:30|31.46|28.58|31.39|28.51|31.46|28.58|31.39|28.51|0
1647446380000|2022-03-16 15:59:40|31.27|28.39|31.19|28.31|31.27|28.39|31.19|28.31|0
1647446390000|2022-03-16 15:59:50|31.15|28.27|31.27|28.39|31.27|28.39|31.15|28.27|0
1647446400000|2022-03-16 16:00:00|31.31|28.43|31.27|28.39|31.35|28.47|31.27|28.39|0
1647446410000|2022-03-16 16:00:10|31.23|28.35|31.15|28.27|31.23|28.35|31.15|28.27|0
1647446420000|2022-03-16 16:00:20|31.11|28.23|31.04|28.16|31.11|28.23|31.04|28.16|0
1647446430000|2022-03-16 16:00:30|31|28.12|30.98|28.1|31|28.12|30.96|28.08|0
1647446440000|2022-03-16 16:00:40|31.04|28.16|31.04|28.16|31.04|28.16|31|28.12|0
1647446450000|2022-03-16 16:00:50|31|28.12|31.04|28.16|31.06|28.18|31|28.12|0
1647446460000|2022-03-16 16:01:00|31.11|28.23|31.15|28.27|31.19|28.31|31.11|28.23|0
1647446470000|2022-03-16 16:01:10|31.19|28.31|31.27|28.39|31.27|28.39|31.19|28.31|0
1647446480000|2022-03-16 16:01:20|31.23|28.35|31.35|28.47|31.35|28.47|31.23|28.35|0
1647446490000|2022-03-16 16:01:30|31.39|28.51|31.42|28.54|31.42|28.54|31.39|28.51|0
1647446500000|2022-03-16 16:01:40|31.46|28.58|31.42|28.54|31.46|28.58|31.42|28.54|0
1647446510000|2022-03-16 16:01:50|31.46|28.58|31.54|28.66|31.54|28.66|31.46|28.58|0
1647446520000|2022-03-16 16:02:00|31.52|28.64|31.46|28.58|31.52|28.64|31.46|28.58|0
1647446530000|2022-03-16 16:02:10|31.58|28.7|31.62|28.74|31.66|28.78|31.58|28.7|0
1647446540000|2022-03-16 16:02:20|31.58|28.7|31.68|28.8|31.68|28.8|31.58|28.7|0
1647446550000|2022-03-16 16:02:30|31.7|28.82|31.78|28.9|31.82|28.94|31.7|28.82|0
1647446560000|2022-03-16 16:02:40|31.82|28.94|31.89|29.01|31.89|29.01|31.82|28.94|0
1647446570000|2022-03-16 16:02:50|31.97|29.09|31.97|29.09|31.97|29.09|31.89|29.01|0
1647446580000|2022-03-16 16:03:00|31.87|28.99|32.01|29.13|32.01|29.13|31.86|28.98|0
1647446590000|2022-03-16 16:03:10|31.97|29.09|31.97|29.09|31.97|29.09|31.97|29.09|0
1647446600000|2022-03-16 16:03:20|32.01|29.13|32.09|29.21|32.13|29.25|32.01|29.13|0
1647446610000|2022-03-16 16:03:30|32.13|29.25|32.05|29.17|32.13|29.25|32.05|29.17|0
1647446620000|2022-03-16 16:03:40|31.97|29.09|31.93|29.05|31.97|29.09|31.93|29.05|0
1647446630000|2022-03-16 16:03:50|31.89|29.01|32.01|29.13|32.01|29.13|31.89|29.01|0
1647446640000|2022-03-16 16:04:00|31.97|29.09|31.86|28.98|31.97|29.09|31.86|28.98|0
1647446650000|2022-03-16 16:04:10|31.82|28.94|31.85|28.97|31.89|29.01|31.82|28.94|0
1647446670000|2022-03-16 16:04:30|31.89|29.01|31.89|29.01|31.89|29.01|31.89|29.01|0
1647446680000|2022-03-16 16:04:40|31.85|28.97|31.83|28.95|31.85|28.97|31.83|28.95|0
1647446690000|2022-03-16 16:04:50|31.85|28.97|31.89|29.01|31.89|29.01|31.78|28.9|0
1647446700000|2022-03-16 16:05:00|31.95|29.07|31.89|29.01|31.95|29.07|31.85|28.97|0
1647446710000|2022-03-16 16:05:10|31.82|28.94|31.78|28.9|31.82|28.94|31.78|28.9|0
1647446720000|2022-03-16 16:05:20|31.76|28.88|31.62|28.74|31.76|28.88|31.62|28.74|0
1647446730000|2022-03-16 16:05:30|31.66|28.78|31.82|28.94|31.82|28.94|31.66|28.78|0
1647446740000|2022-03-16 16:05:40|31.78|28.9|31.74|28.86|31.78|28.9|31.74|28.86|0
1647446750000|2022-03-16 16:05:50|31.7|28.82|31.58|28.7|31.7|28.82|31.58|28.7|0
1647446760000|2022-03-16 16:06:00|31.62|28.74|31.58|28.7|31.62|28.74|31.58|28.7|0
1647446770000|2022-03-16 16:06:10|31.62|28.74|31.58|28.7|31.62|28.74|31.54|28.66|0
1647446780000|2022-03-16 16:06:20|31.42|28.54|31.42|28.54|31.46|28.58|31.42|28.54|0
1647446790000|2022-03-16 16:06:30|31.46|28.58|31.5|28.62|31.5|28.62|31.42|28.54|0
1647446810000|2022-03-16 16:06:50|31.58|28.7|31.66|28.78|31.66|28.78|31.58|28.7|0
1647446820000|2022-03-16 16:07:00|31.62|28.74|31.74|28.86|31.74|28.86|31.62|28.74|0
1647446830000|2022-03-16 16:07:10|31.78|28.9|31.74|28.86|31.78|28.9|31.74|28.86|0
1647446840000|2022-03-16 16:07:20|31.78|28.9|31.74|28.86|31.81|28.93|31.74|28.86|0
1647446850000|2022-03-16 16:07:30|31.72|28.84|31.7|28.82|31.72|28.84|31.7|28.82|0
1647446860000|2022-03-16 16:07:40|31.78|28.9|31.57|29.17|31.89|29.25|31.57|28.9|0
1647446870000|2022-03-16 16:07:50|31.65|29.25|31.61|29.21|31.65|29.25|31.61|29.21|0
1647446880000|2022-03-16 16:08:00|31.54|29.14|31.57|29.17|31.57|29.17|31.53|29.13|0
1647446890000|2022-03-16 16:08:10|31.61|29.21|31.42|29.02|31.61|29.21|31.42|29.02|0
1647446900000|2022-03-16 16:08:20|31.38|28.98|31.38|28.98|31.38|28.98|31.38|28.98|0
1647446910000|2022-03-16 16:08:30|31.46|29.06|31.3|28.9|31.46|29.06|31.3|28.9|0
1647446920000|2022-03-16 16:08:40|31.34|28.94|31.32|28.92|31.42|29.02|31.32|28.92|0
1647446930000|2022-03-16 16:08:50|31.3|28.9|31.34|28.94|31.34|28.94|31.3|28.9|0
1647446940000|2022-03-16 16:09:00|31.3|28.9|31.53|29.13|31.53|29.13|31.3|28.9|0
1647446950000|2022-03-16 16:09:10|31.57|29.17|31.5|29.1|31.57|29.17|31.5|29.1|0
1647446960000|2022-03-16 16:09:20|31.38|28.98|31.34|28.94|31.42|29.02|31.34|28.94|0
1647446970000|2022-03-16 16:09:30|31.42|29.02|31.3|28.9|31.42|29.02|31.3|28.9|0
1647446980000|2022-03-16 16:09:40|31.22|28.82|31.26|28.86|31.26|28.86|31.22|28.82|0
1647446990000|2022-03-16 16:09:50|31.3|28.9|31.18|28.78|31.3|28.9|31.18|28.78|0
1647447000000|2022-03-16 16:10:00|31.14|28.74|31.18|28.78|31.18|28.78|31.1|28.7|0
1647447010000|2022-03-16 16:10:10|31.3|28.9|31.3|28.9|31.34|28.94|31.3|28.9|0
1647447020000|2022-03-16 16:10:20|31.22|28.82|31.14|28.74|31.22|28.82|31.14|28.74|0
1647447030000|2022-03-16 16:10:30|31.1|28.7|30.95|28.55|31.1|28.7|30.95|28.55|0
1647447040000|2022-03-16 16:10:40|30.93|28.53|30.95|28.55|30.95|28.55|30.93|28.53|0
1647447050000|2022-03-16 16:10:50|30.99|28.59|30.95|28.55|31.03|28.63|30.95|28.55|0
1647447060000|2022-03-16 16:11:00|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1647447070000|2022-03-16 16:11:10|31.03|28.63|31.03|28.63|31.07|28.67|31.03|28.63|0
1647447080000|2022-03-16 16:11:20|31.1|28.7|31.18|28.78|31.18|28.78|31.1|28.7|0
1647447090000|2022-03-16 16:11:30|31.22|28.82|31.18|28.78|31.22|28.82|31.18|28.78|0
1647447100000|2022-03-16 16:11:40|31.14|28.74|31.18|28.78|31.18|28.78|31.14|28.74|0
1647447110000|2022-03-16 16:11:50|31.14|28.74|31.06|28.66|31.14|28.74|31.06|28.66|0
1647447120000|2022-03-16 16:12:00|31.03|28.63|31.03|28.63|31.03|28.63|30.99|28.59|0
1647447130000|2022-03-16 16:12:10|30.99|28.59|30.99|28.59|30.99|28.59|30.95|28.55|0
1647447140000|2022-03-16 16:12:20|30.95|28.55|30.93|28.53|30.95|28.55|30.93|28.53|0
1647447150000|2022-03-16 16:12:30|30.95|28.55|31.03|28.63|31.03|28.63|30.95|28.55|0
1647447160000|2022-03-16 16:12:40|30.99|28.59|30.95|28.55|30.99|28.59|30.95|28.55|0
1647447170000|2022-03-16 16:12:50|30.99|28.59|31.03|28.63|31.03|28.63|30.95|28.55|0
1647447180000|2022-03-16 16:13:00|30.99|28.59|30.99|28.59|30.99|28.59|30.95|28.55|0
1647447190000|2022-03-16 16:13:10|30.95|28.55|31.03|28.63|31.03|28.63|30.95|28.55|0
1647447200000|2022-03-16 16:13:20|30.95|28.55|30.99|28.59|30.99|28.59|30.95|28.55|0
1647447210000|2022-03-16 16:13:30|31.03|28.63|31.03|28.63|31.03|28.63|31.03|28.63|0
1647447220000|2022-03-16 16:13:40|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1647447230000|2022-03-16 16:13:50|31.03|28.63|31.06|28.66|31.06|28.66|30.95|28.55|0
1647447240000|2022-03-16 16:14:00|30.99|28.59|30.95|28.55|30.99|28.59|30.95|28.55|0
1647447250000|2022-03-16 16:14:10|30.99|28.59|30.95|28.55|30.99|28.59|30.95|28.55|0
1647447260000|2022-03-16 16:14:20|30.91|28.51|30.99|28.59|30.99|28.59|30.91|28.51|0
1647447270000|2022-03-16 16:14:30|31.03|28.63|30.99|28.59|31.03|28.63|30.99|28.59|0
1647447280000|2022-03-16 16:14:40|30.97|28.57|30.99|28.59|30.99|28.59|30.97|28.57|0
1647447290000|2022-03-16 16:14:50|30.95|28.55|30.99|28.59|30.99|28.59|30.95|28.55|0
1647447300000|2022-03-16 16:15:00|31.08|28.68|31.14|28.74|31.14|28.74|30.99|28.59|0
1647447310000|2022-03-16 16:15:10|31.18|28.78|31.02|28.62|31.18|28.78|31.02|28.62|0
1647447320000|2022-03-16 16:15:20|31|28.6|30.91|28.51|31|28.6|30.91|28.51|0
1647447330000|2022-03-16 16:15:30|30.95|28.55|30.97|28.57|31.02|28.62|30.95|28.55|0
1647447340000|2022-03-16 16:15:40|30.99|28.59|30.97|28.57|30.99|28.59|30.97|28.57|0
1647447350000|2022-03-16 16:15:50|30.93|28.53|30.95|28.55|30.95|28.55|30.93|28.53|0
1647447360000|2022-03-16 16:16:00|30.99|28.59|30.99|28.59|31.1|28.7|30.99|28.59|0
1647447370000|2022-03-16 16:16:10|30.95|28.55|30.99|28.59|30.99|28.59|30.93|28.53|0
1647447380000|2022-03-16 16:16:20|31.02|28.62|30.95|28.55|31.02|28.62|30.91|28.51|0
1647447390000|2022-03-16 16:16:30|30.91|28.51|31.02|28.62|31.02|28.62|30.91|28.51|0
1647447400000|2022-03-16 16:16:40|30.95|28.55|31.02|28.62|31.02|28.62|30.95|28.55|0
1647447410000|2022-03-16 16:16:50|31.06|28.66|31.02|28.62|31.06|28.66|30.99|28.59|0
1647447420000|2022-03-16 16:17:00|31.22|28.82|31.24|28.84|31.26|28.86|31.22|28.82|0
1647447430000|2022-03-16 16:17:10|31.26|28.86|31.26|28.86|31.3|28.9|31.26|28.86|0
1647447440000|2022-03-16 16:17:20|31.22|28.82|31.22|28.82|31.22|28.82|31.22|28.82|0
1647447450000|2022-03-16 16:17:30|31.26|28.86|31.34|28.94|31.37|28.97|31.26|28.86|0
1647447460000|2022-03-16 16:17:40|31.37|28.97|31.41|29.01|31.41|29.01|31.37|28.97|0
1647447470000|2022-03-16 16:17:50|31.37|28.97|31.41|29.01|31.41|29.01|31.37|28.97|0
1647447480000|2022-03-16 16:18:00|31.37|28.97|31.24|28.84|31.37|28.97|31.24|28.84|0
1647447490000|2022-03-16 16:18:10|31.26|28.86|31.37|28.97|31.37|28.97|31.26|28.86|0
1647447500000|2022-03-16 16:18:20|31.41|29.01|31.34|28.94|31.41|29.01|31.34|28.94|0
1647447510000|2022-03-16 16:18:30|31.35|28.95|31.41|29.01|31.41|29.01|31.35|28.95|0
1647447520000|2022-03-16 16:18:40|31.37|28.97|31.3|28.9|31.37|28.97|31.3|28.9|0
1647447530000|2022-03-16 16:18:50|31.34|28.94|31.37|28.97|31.41|29.01|31.34|28.94|0
1647447540000|2022-03-16 16:19:00|31.34|28.94|31.3|28.9|31.34|28.94|31.3|28.9|0
1647447550000|2022-03-16 16:19:10|31.26|28.86|31.3|28.9|31.3|28.9|31.26|28.86|0
1647447560000|2022-03-16 16:19:20|31.26|28.86|31.34|28.94|31.34|28.94|31.26|28.86|0
1647447570000|2022-03-16 16:19:30|31.26|28.86|31.18|28.78|31.26|28.86|31.18|28.78|0
1647447580000|2022-03-16 16:19:40|31.1|28.7|31.26|28.86|31.26|28.86|31.1|28.7|0
1647447590000|2022-03-16 16:19:50|31.18|28.78|31.26|28.86|31.26|28.86|31.18|28.78|0
1647447600000|2022-03-16 16:20:00|31.18|28.78|31.14|28.74|31.18|28.78|31.14|28.74|0
1647447610000|2022-03-16 16:20:10|30.98|28.58|30.98|28.58|31.02|28.62|30.98|28.58|0
1647447620000|2022-03-16 16:20:20|31|28.6|31.02|28.62|31.1|28.7|31|28.6|0
1647447630000|2022-03-16 16:20:30|31.04|28.64|31.12|28.72|31.12|28.72|31.04|28.64|0
1647447640000|2022-03-16 16:20:40|31.1|28.7|31.18|28.78|31.18|28.78|31.1|28.7|0
1647447650000|2022-03-16 16:20:50|31.22|28.82|31.26|28.86|31.26|28.86|31.22|28.82|0
1647447660000|2022-03-16 16:21:00|31.3|28.9|31.33|28.93|31.33|28.93|31.3|28.9|0
1647447670000|2022-03-16 16:21:10|31.3|28.9|31.3|28.9|31.3|28.9|31.26|28.86|0
1647447680000|2022-03-16 16:21:20|31.31|28.91|31.33|28.93|31.37|28.97|31.31|28.91|0
1647447690000|2022-03-16 16:21:30|31.35|28.95|31.3|28.9|31.35|28.95|31.3|28.9|0
1647447700000|2022-03-16 16:21:40|31.33|28.93|31.45|29.05|31.45|29.05|31.33|28.93|0
1647447710000|2022-03-16 16:21:50|31.47|29.07|31.45|29.05|31.47|29.07|31.41|29.01|0
1647447720000|2022-03-16 16:22:00|31.37|28.97|31.2|28.8|31.37|28.97|31.2|28.8|0
1647447730000|2022-03-16 16:22:10|31.29|28.89|31.22|28.82|31.33|28.93|31.22|28.82|0
1647447740000|2022-03-16 16:22:20|31.2|28.8|31.06|28.66|31.2|28.8|31.06|28.66|0
1647447750000|2022-03-16 16:22:30|30.91|28.51|31.06|28.66|31.06|28.66|30.91|28.51|0
1647447760000|2022-03-16 16:22:40|31.04|28.64|31.22|28.82|31.22|28.82|31.04|28.64|0
1647447770000|2022-03-16 16:22:50|31.24|28.84|31.29|28.89|31.29|28.89|31.22|28.82|0
1647447780000|2022-03-16 16:23:00|31.37|28.97|31.41|29.01|31.41|29.01|31.37|28.97|0
1647447790000|2022-03-16 16:23:10|31.39|28.99|31.41|29.01|31.41|29.01|31.39|28.99|0
1647447800000|2022-03-16 16:23:20|31.33|28.93|31.29|28.89|31.37|28.97|31.29|28.89|0
1647447810000|2022-03-16 16:23:30|31.26|28.86|31.29|28.89|31.29|28.89|31.26|28.86|0
1647447820000|2022-03-16 16:23:40|31.26|28.86|31.22|28.82|31.26|28.86|31.22|28.82|0
1647447830000|2022-03-16 16:23:50|31.2|28.8|31.18|28.78|31.2|28.8|31.1|28.7|0
1647447840000|2022-03-16 16:24:00|31.22|28.82|31.1|28.7|31.22|28.82|31.1|28.7|0
1647447850000|2022-03-16 16:24:10|31.12|28.72|31.22|28.82|31.22|28.82|31.1|28.7|0
1647447860000|2022-03-16 16:24:20|31.16|28.76|31.06|28.66|31.16|28.76|31.06|28.66|0
1647447870000|2022-03-16 16:24:30|31.02|28.62|31.06|28.66|31.06|28.66|31.02|28.62|0
1647447880000|2022-03-16 16:24:40|30.98|28.58|31.02|28.62|31.02|28.62|30.98|28.58|0
1647447890000|2022-03-16 16:24:50|30.98|28.58|30.98|28.58|31.02|28.62|30.98|28.58|0
1647447900000|2022-03-16 16:25:00|30.91|28.51|30.79|28.39|30.91|28.51|30.79|28.39|0
1647447910000|2022-03-16 16:25:10|30.87|28.47|30.83|28.43|30.87|28.47|30.77|28.37|0
1647447920000|2022-03-16 16:25:20|30.87|28.47|30.79|28.39|30.87|28.47|30.79|28.39|0
1647447930000|2022-03-16 16:25:30|30.75|28.35|30.75|28.35|30.75|28.35|30.71|28.31|0
1647447940000|2022-03-16 16:25:40|30.67|28.27|30.75|28.35|30.79|28.39|30.67|28.27|0
1647447950000|2022-03-16 16:25:50|30.77|28.37|30.88|28.48|30.88|28.48|30.77|28.37|0
1647447960000|2022-03-16 16:26:00|30.87|28.47|30.79|28.39|30.87|28.47|30.71|28.31|0
1647447970000|2022-03-16 16:26:10|30.71|28.31|30.67|28.27|30.71|28.31|30.67|28.27|0
1647447980000|2022-03-16 16:26:20|30.71|28.31|30.71|28.31|30.75|28.35|30.71|28.31|0
1647447990000|2022-03-16 16:26:30|30.75|28.35|30.75|28.35|30.75|28.35|30.71|28.31|0
1647448000000|2022-03-16 16:26:40|30.83|28.43|30.63|28.23|30.83|28.43|30.6|28.2|0
1647448010000|2022-03-16 16:26:50|30.6|28.2|30.54|28.14|30.6|28.2|30.52|28.12|0
1647448020000|2022-03-16 16:27:00|30.56|28.16|30.48|28.08|30.6|28.2|30.48|28.08|0
1647448030000|2022-03-16 16:27:10|30.35|27.95|30.33|27.93|30.4|28|30.33|27.93|0
1647448040000|2022-03-16 16:27:20|30.37|27.97|30.37|27.97|30.37|27.97|30.29|27.89|0
1647448050000|2022-03-16 16:27:30|30.4|28|30.37|27.97|30.46|28.06|30.37|27.97|0
1647448060000|2022-03-16 16:27:40|30.44|28.04|30.4|28|30.44|28.04|30.4|28|0
1647448070000|2022-03-16 16:27:50|30.33|27.93|30.44|28.04|30.44|28.04|30.33|27.93|0
1647448080000|2022-03-16 16:28:00|30.46|28.06|30.33|27.93|30.46|28.06|30.29|27.89|0
1647448090000|2022-03-16 16:28:10|30.29|27.89|30.37|27.97|30.37|27.97|30.29|27.89|0
1647448100000|2022-03-16 16:28:20|30.4|28|30.44|28.04|30.44|28.04|30.35|27.95|0
1647448110000|2022-03-16 16:28:30|30.48|28.08|30.6|28.2|30.63|28.23|30.48|28.08|0
1647448120000|2022-03-16 16:28:40|30.63|28.23|30.67|28.27|30.71|28.31|30.63|28.23|0
1647448130000|2022-03-16 16:28:50|30.71|28.31|30.75|28.35|30.75|28.35|30.71|28.31|0
1647448140000|2022-03-16 16:29:00|30.69|28.29|30.79|28.39|30.83|28.43|30.67|28.27|0
1647448150000|2022-03-16 16:29:10|30.75|28.35|30.77|28.37|30.77|28.37|30.75|28.35|0
1647448160000|2022-03-16 16:29:20|30.83|28.43|30.79|28.39|30.83|28.43|30.75|28.35|0
1647448170000|2022-03-16 16:29:30|30.83|28.43|30.9|28.5|30.9|28.5|30.83|28.43|0
1647448180000|2022-03-16 16:29:40|30.98|28.58|30.94|28.54|30.98|28.58|30.94|28.54|0
1647448190000|2022-03-16 16:29:50|30.98|28.58|30.98|28.58|30.98|28.58|30.9|28.5|0
1647448200000|2022-03-16 16:30:00|31.02|28.62|31.1|28.7|31.1|28.7|31.02|28.62|0
1647448210000|2022-03-16 16:30:10|31.06|28.66|30.86|28.46|31.06|28.66|30.86|28.46|0
1647448220000|2022-03-16 16:30:20|30.9|28.5|31.02|28.62|31.02|28.62|30.9|28.5|0
1647448230000|2022-03-16 16:30:30|30.9|28.5|30.94|28.54|30.94|28.54|30.9|28.5|0
1647448240000|2022-03-16 16:30:40|30.9|28.5|30.94|28.54|30.94|28.54|30.9|28.5|0
1647448250000|2022-03-16 16:30:50|30.9|28.5|30.88|28.48|30.94|28.54|30.88|28.48|0
1647448260000|2022-03-16 16:31:00|30.9|28.5|30.81|28.41|30.9|28.5|30.81|28.41|0
1647448270000|2022-03-16 16:31:10|30.79|28.39|30.75|28.35|30.79|28.39|30.75|28.35|0
1647448280000|2022-03-16 16:31:20|30.73|28.33|30.86|28.46|30.86|28.46|30.73|28.33|0
1647448290000|2022-03-16 16:31:30|30.83|28.43|30.79|28.39|30.83|28.43|30.79|28.39|0
1647448300000|2022-03-16 16:31:40|30.81|28.41|30.94|28.54|30.94|28.54|30.81|28.41|0
1647448310000|2022-03-16 16:31:50|30.86|28.46|30.83|28.43|30.86|28.46|30.83|28.43|0
1647448320000|2022-03-16 16:32:00|30.9|28.5|30.83|28.43|30.94|28.54|30.83|28.43|0
1647448330000|2022-03-16 16:32:10|30.86|28.46|30.9|28.5|30.9|28.5|30.86|28.46|0
1647448340000|2022-03-16 16:32:20|30.88|28.48|30.9|28.5|30.9|28.5|30.86|28.46|0
1647448350000|2022-03-16 16:32:30|30.92|28.52|31|28.6|31|28.6|30.92|28.52|0
1647448360000|2022-03-16 16:32:40|31.02|28.62|30.98|28.58|31.02|28.62|30.98|28.58|0
1647448370000|2022-03-16 16:32:50|30.9|28.5|30.86|28.46|30.9|28.5|30.86|28.46|0
1647448380000|2022-03-16 16:33:00|30.9|28.5|31.1|28.7|31.1|28.7|30.9|28.5|0
1647448390000|2022-03-16 16:33:10|31.06|28.66|31.02|28.62|31.06|28.66|31.02|28.62|0
1647448400000|2022-03-16 16:33:20|31.1|28.7|31.1|28.7|31.14|28.74|31.1|28.7|0
1647448410000|2022-03-16 16:33:30|31.06|28.66|30.94|28.54|31.06|28.66|30.94|28.54|0
1647448420000|2022-03-16 16:33:40|30.86|28.46|31.1|28.7|31.1|28.7|30.86|28.46|0
1647448430000|2022-03-16 16:33:50|31.06|28.66|31.17|28.77|31.17|28.77|31.06|28.66|0
1647448440000|2022-03-16 16:34:00|31.13|28.73|30.94|28.54|31.13|28.73|30.9|28.5|0
1647448450000|2022-03-16 16:34:10|31.02|28.62|30.98|28.58|31.02|28.62|30.94|28.54|0
1647448460000|2022-03-16 16:34:20|30.94|28.54|30.94|28.54|30.98|28.58|30.9|28.5|0
1647448470000|2022-03-16 16:34:30|31.02|28.62|30.86|28.46|31.02|28.62|30.86|28.46|0
1647448480000|2022-03-16 16:34:40|30.94|28.54|30.82|28.42|30.94|28.54|30.79|28.39|0
1647448490000|2022-03-16 16:34:50|30.94|28.54|30.98|28.58|30.98|28.58|30.9|28.5|0
1647448500000|2022-03-16 16:35:00|31.02|28.62|31.02|28.62|31.06|28.66|31.02|28.62|0
1647448510000|2022-03-16 16:35:10|31.06|28.66|30.9|28.5|31.06|28.66|30.9|28.5|0
1647448520000|2022-03-16 16:35:20|30.86|28.46|30.77|28.37|30.86|28.46|30.77|28.37|0
1647448530000|2022-03-16 16:35:30|30.79|28.39|30.82|28.42|30.9|28.5|30.79|28.39|0
1647448540000|2022-03-16 16:35:40|30.86|28.46|30.71|28.31|30.86|28.46|30.71|28.31|0
1647448550000|2022-03-16 16:35:50|30.79|28.39|30.82|28.42|30.82|28.42|30.79|28.39|0
1647448560000|2022-03-16 16:36:00|30.79|28.39|30.71|28.31|30.79|28.39|30.71|28.31|0
1647448570000|2022-03-16 16:36:10|30.75|28.35|30.75|28.35|30.75|28.35|30.71|28.31|0
1647448580000|2022-03-16 16:36:20|30.71|28.31|30.75|28.35|30.75|28.35|30.63|28.23|0
1647448590000|2022-03-16 16:36:30|30.79|28.39|30.82|28.42|30.82|28.42|30.79|28.39|0
1647448600000|2022-03-16 16:36:40|30.79|28.39|30.79|28.39|30.82|28.42|30.79|28.39|0
1647448610000|2022-03-16 16:36:50|30.75|28.35|30.75|28.35|30.79|28.39|30.75|28.35|0
1647448620000|2022-03-16 16:37:00|30.79|28.39|30.82|28.42|30.82|28.42|30.73|28.33|0
1647448630000|2022-03-16 16:37:10|30.94|28.54|30.9|28.5|30.96|28.56|30.9|28.5|0
1647448640000|2022-03-16 16:37:20|30.82|28.42|30.94|28.54|30.94|28.54|30.82|28.42|0
1647448650000|2022-03-16 16:37:30|30.98|28.58|30.94|28.54|30.98|28.58|30.92|28.52|0
1647448660000|2022-03-16 16:37:40|30.9|28.5|30.96|28.56|30.96|28.56|30.9|28.5|0
1647448670000|2022-03-16 16:37:50|30.94|28.54|31.02|28.62|31.02|28.62|30.94|28.54|0
1647448680000|2022-03-16 16:38:00|31.06|28.66|30.82|28.42|31.06|28.66|30.82|28.42|0
1647448690000|2022-03-16 16:38:10|30.86|28.46|30.98|28.58|31.02|28.62|30.86|28.46|0
1647448700000|2022-03-16 16:38:20|30.94|28.54|30.82|28.42|30.94|28.54|30.82|28.42|0
1647448710000|2022-03-16 16:38:30|30.78|28.38|30.78|28.38|30.82|28.42|30.78|28.38|0
1647448720000|2022-03-16 16:38:40|30.75|28.35|30.57|28.17|30.75|28.35|30.57|28.17|0
1647448730000|2022-03-16 16:38:50|30.55|28.15|30.55|28.15|30.55|28.15|30.52|28.12|0
1647448740000|2022-03-16 16:39:00|30.48|28.08|30.48|28.08|30.52|28.12|30.48|28.08|0
1647448750000|2022-03-16 16:39:10|30.4|28|30.48|28.08|30.55|28.15|30.4|28|0
1647448760000|2022-03-16 16:39:20|30.44|28.04|30.36|27.96|30.44|28.04|30.36|27.96|0
1647448770000|2022-03-16 16:39:30|30.32|27.92|30.29|27.89|30.32|27.92|30.29|27.89|0
1647448780000|2022-03-16 16:39:40|30.25|27.85|30.1|27.7|30.25|27.85|30.1|27.7|0
1647448790000|2022-03-16 16:39:50|30.06|27.66|30.1|27.7|30.1|27.7|30.04|27.64|0
1647448800000|2022-03-16 16:40:00|30.02|27.62|29.98|27.58|30.02|27.62|29.91|27.51|0
1647448810000|2022-03-16 16:40:10|29.95|27.55|29.95|27.55|29.95|27.55|29.95|27.55|0
1647448820000|2022-03-16 16:40:20|30.02|27.62|29.98|27.58|30.06|27.66|29.98|27.58|0
1647448830000|2022-03-16 16:40:30|30.02|27.62|29.98|27.58|30.02|27.62|29.98|27.58|0
1647448840000|2022-03-16 16:40:40|30.02|27.62|30.02|27.62|30.02|27.62|29.98|27.58|0
1647448850000|2022-03-16 16:40:50|29.98|27.58|29.94|27.54|29.98|27.58|29.83|27.43|0
1647448860000|2022-03-16 16:41:00|29.98|27.58|29.94|27.54|29.98|27.58|29.93|27.53|0
1647448870000|2022-03-16 16:41:10|29.91|27.51|29.87|27.47|29.91|27.51|29.87|27.47|0
1647448880000|2022-03-16 16:41:20|29.91|27.51|29.94|27.54|29.94|27.54|29.89|27.49|0
1647448890000|2022-03-16 16:41:30|29.98|27.58|30.1|27.7|30.1|27.7|29.98|27.58|0
1647448900000|2022-03-16 16:41:40|30.06|27.66|30.1|27.7|30.1|27.7|30.06|27.66|0
1647448910000|2022-03-16 16:41:50|30.17|27.77|30.21|27.81|30.21|27.81|30.13|27.73|0
1647448920000|2022-03-16 16:42:00|30.29|27.89|30.38|27.98|30.4|28|30.29|27.89|0
1647448930000|2022-03-16 16:42:10|30.36|27.96|30.44|28.04|30.48|28.08|30.36|27.96|0
1647448940000|2022-03-16 16:42:20|30.4|28|30.51|28.11|30.51|28.11|30.4|28|0
1647448950000|2022-03-16 16:42:30|30.55|28.15|30.51|28.11|30.55|28.15|30.51|28.11|0
1647448960000|2022-03-16 16:42:40|30.55|28.15|30.48|28.08|30.55|28.15|30.48|28.08|0
1647448970000|2022-03-16 16:42:50|30.44|28.04|30.42|28.02|30.44|28.04|30.42|28.02|0
1647448980000|2022-03-16 16:43:00|30.48|28.08|30.59|28.19|30.59|28.19|30.48|28.08|0
1647448990000|2022-03-16 16:43:10|30.63|28.23|30.63|28.23|30.67|28.27|30.63|28.23|0
1647449000000|2022-03-16 16:43:20|30.74|28.34|30.61|28.21|30.74|28.34|30.61|28.21|0
1647449010000|2022-03-16 16:43:30|30.67|28.27|30.51|28.11|30.67|28.27|30.51|28.11|0
1647449020000|2022-03-16 16:43:40|30.55|28.15|30.63|28.23|30.63|28.23|30.55|28.15|0
1647449030000|2022-03-16 16:43:50|30.65|28.25|30.71|28.31|30.71|28.31|30.63|28.23|0
1647449040000|2022-03-16 16:44:00|30.74|28.34|30.9|28.5|30.9|28.5|30.74|28.34|0
1647449050000|2022-03-16 16:44:10|30.82|28.42|30.9|28.5|30.9|28.5|30.82|28.42|0
1647449060000|2022-03-16 16:44:20|30.94|28.54|30.86|28.46|30.94|28.54|30.86|28.46|0
1647449070000|2022-03-16 16:44:30|30.98|28.58|30.9|28.5|30.98|28.58|30.9|28.5|0
1647449080000|2022-03-16 16:44:40|30.86|28.46|30.82|28.42|30.86|28.46|30.82|28.42|0
1647449090000|2022-03-16 16:44:50|30.78|28.38|30.74|28.34|30.78|28.38|30.74|28.34|0
1647449100000|2022-03-16 16:45:00|30.78|28.38|30.67|28.27|30.78|28.38|30.67|28.27|0
1647449110000|2022-03-16 16:45:10|30.71|28.31|30.69|28.29|30.71|28.31|30.69|28.29|0
1647449120000|2022-03-16 16:45:20|30.63|28.23|30.55|28.15|30.67|28.27|30.55|28.15|0
1647449130000|2022-03-16 16:45:30|30.59|28.19|30.55|28.15|30.59|28.19|30.55|28.15|0
1647449140000|2022-03-16 16:45:40|30.59|28.19|30.55|28.15|30.61|28.21|30.55|28.15|0
1647449150000|2022-03-16 16:45:50|30.51|28.11|30.44|28.04|30.51|28.11|30.44|28.04|0
1647449160000|2022-03-16 16:46:00|30.36|27.96|29.79|27.39|30.4|28|29.79|27.39|0
1647449170000|2022-03-16 16:46:10|29.64|27.24|29.38|26.98|29.64|27.24|29.34|26.94|0
1647449180000|2022-03-16 16:46:20|29.34|26.94|29.09|26.69|29.38|26.98|29.09|26.69|0
1647449190000|2022-03-16 16:46:30|29.16|26.76|29.09|26.69|29.27|26.87|29.09|26.69|0
1647449200000|2022-03-16 16:46:40|29.07|26.67|29.18|26.78|29.18|26.78|29.05|26.65|0
1647449210000|2022-03-16 16:46:50|29.23|26.83|29.16|26.76|29.31|26.91|29.16|26.76|0
1647449220000|2022-03-16 16:47:00|29.05|26.65|29.16|26.76|29.2|26.8|29.05|26.65|0
1647449230000|2022-03-16 16:47:10|29.12|26.72|29.34|26.94|29.34|26.94|29.12|26.72|0
1647449240000|2022-03-16 16:47:20|29.23|26.83|29.31|26.91|29.34|26.94|29.23|26.83|0
1647449250000|2022-03-16 16:47:30|29.42|27.02|29.34|26.94|29.42|27.02|29.32|26.92|0
1647449260000|2022-03-16 16:47:40|29.38|26.98|29.31|26.91|29.38|26.98|29.31|26.91|0
1647449270000|2022-03-16 16:47:50|29.16|26.76|29.27|26.87|29.27|26.87|29.12|26.72|0
1647449280000|2022-03-16 16:48:00|29.34|26.94|29.2|26.8|29.34|26.94|29.2|26.8|0
1647449290000|2022-03-16 16:48:10|29.23|26.83|28.97|26.57|29.23|26.83|28.97|26.57|0
1647449300000|2022-03-16 16:48:20|29.12|26.72|29.12|26.72|29.12|26.72|29.09|26.69|0
1647449310000|2022-03-16 16:48:30|28.54|26.14|28.68|26.28|28.68|26.28|28.54|26.14|0
1647449320000|2022-03-16 16:48:40|28.52|26.12|28.48|26.08|28.52|26.12|28.39|25.99|0
1647449330000|2022-03-16 16:48:50|28.5|26.1|28.41|26.01|28.5|26.1|28.32|25.92|0
1647449340000|2022-03-16 16:49:00|28.36|25.96|28.46|26.06|28.46|26.06|28.36|25.96|0
1647449350000|2022-03-16 16:49:10|28.43|26.03|28.54|26.14|28.54|26.14|28.39|25.99|0
1647449360000|2022-03-16 16:49:20|28.5|26.1|28.39|25.99|28.52|26.12|28.39|25.99|0
1647449370000|2022-03-16 16:49:30|28.54|26.14|28.5|26.1|28.54|26.14|28.5|26.1|0
1647449380000|2022-03-16 16:49:40|28.54|26.14|28.61|26.21|28.61|26.21|28.52|26.12|0
1647449390000|2022-03-16 16:49:50|28.54|26.14|28.52|26.12|28.54|26.14|28.46|26.06|0
1647449400000|2022-03-16 16:50:00|28.57|26.17|28.54|26.14|28.57|26.17|28.5|26.1|0
1647449410000|2022-03-16 16:50:10|28.57|26.17|28.54|26.14|28.57|26.17|28.5|26.1|0
1647449420000|2022-03-16 16:50:20|28.68|26.28|28.75|26.35|28.77|26.37|28.68|26.28|0
1647449430000|2022-03-16 16:50:30|28.72|26.32|28.68|26.28|28.75|26.35|28.68|26.28|0
1647449440000|2022-03-16 16:50:40|28.72|26.32|28.63|26.23|28.72|26.32|28.61|26.21|0
1647449450000|2022-03-16 16:50:50|28.65|26.25|28.5|26.1|28.65|26.25|28.5|26.1|0
1647449460000|2022-03-16 16:51:00|28.46|26.06|28.28|25.88|28.46|26.06|28.28|25.88|0
1647449470000|2022-03-16 16:51:10|28.25|25.85|28.35|25.95|28.39|25.99|28.25|25.85|0
1647449480000|2022-03-16 16:51:20|28.43|26.03|28.46|26.06|28.46|26.06|28.39|25.99|0
1647449490000|2022-03-16 16:51:30|28.5|26.1|28.57|26.17|28.57|26.17|28.5|26.1|0
1647449500000|2022-03-16 16:51:40|28.64|26.24|28.72|26.32|28.72|26.32|28.61|26.21|0
1647449510000|2022-03-16 16:51:50|28.9|26.5|28.83|26.43|28.9|26.5|28.79|26.39|0
1647449520000|2022-03-16 16:52:00|28.79|26.39|28.84|26.44|28.86|26.46|28.79|26.39|0
1647449530000|2022-03-16 16:52:10|28.9|26.5|28.97|26.57|29.05|26.65|28.9|26.5|0
1647449540000|2022-03-16 16:52:20|28.88|26.48|28.72|26.32|28.88|26.48|28.72|26.32|0
1647449550000|2022-03-16 16:52:30|28.77|26.37|28.61|26.21|28.77|26.37|28.61|26.21|0
1647449560000|2022-03-16 16:52:40|28.57|26.17|28.54|26.14|28.57|26.17|28.5|26.1|0
1647449570000|2022-03-16 16:52:50|28.44|26.04|28.43|26.03|28.44|26.04|28.43|26.03|0
1647449580000|2022-03-16 16:53:00|28.35|25.95|28.28|25.88|28.35|25.95|28.25|25.85|0
1647449590000|2022-03-16 16:53:10|28.35|25.95|28.35|25.95|28.35|25.95|28.32|25.92|0
1647449600000|2022-03-16 16:53:20|28.37|25.97|28.61|26.21|28.61|26.21|28.37|25.97|0
1647449610000|2022-03-16 16:53:30|28.64|26.24|28.57|26.17|28.64|26.24|28.57|26.17|0
1647449620000|2022-03-16 16:53:40|28.61|26.21|28.61|26.21|28.64|26.24|28.61|26.21|0
1647449630000|2022-03-16 16:53:50|28.57|26.17|28.54|26.14|28.59|26.19|28.54|26.14|0
1647449640000|2022-03-16 16:54:00|28.5|26.1|28.57|26.17|28.57|26.17|28.43|26.03|0
1647449650000|2022-03-16 16:54:10|28.61|26.21|28.79|26.39|28.86|26.46|28.61|26.21|0
1647449660000|2022-03-16 16:54:20|28.86|26.46|28.83|26.43|28.88|26.48|28.83|26.43|0
1647449670000|2022-03-16 16:54:30|28.86|26.46|28.94|26.54|28.94|26.54|28.86|26.46|0
1647449680000|2022-03-16 16:54:40|28.86|26.46|28.84|26.44|28.9|26.5|28.84|26.44|0
1647449690000|2022-03-16 16:54:50|28.83|26.43|28.79|26.39|28.86|26.46|28.79|26.39|0
1647449700000|2022-03-16 16:55:00|28.68|26.28|28.53|26.13|28.68|26.28|28.53|26.13|0
1647449710000|2022-03-16 16:55:10|28.57|26.17|28.66|26.26|28.66|26.26|28.53|26.13|0
1647449720000|2022-03-16 16:55:20|28.75|26.35|28.68|26.28|28.75|26.35|28.68|26.28|0
1647449730000|2022-03-16 16:55:30|28.79|26.39|28.64|26.24|28.79|26.39|28.64|26.24|0
1647449740000|2022-03-16 16:55:40|28.61|26.21|28.61|26.21|28.61|26.21|28.57|26.17|0
1647449750000|2022-03-16 16:55:50|28.64|26.24|28.57|26.17|28.72|26.32|28.57|26.17|0
1647449760000|2022-03-16 16:56:00|28.53|26.13|28.53|26.13|28.53|26.13|28.53|26.13|0
1647449770000|2022-03-16 16:56:10|28.57|26.17|28.7|26.3|28.7|26.3|28.57|26.17|0
1647449780000|2022-03-16 16:56:20|28.72|26.32|28.86|26.46|28.86|26.46|28.72|26.32|0
1647449790000|2022-03-16 16:56:30|28.79|26.39|28.64|26.24|28.79|26.39|28.64|26.24|0
1647449800000|2022-03-16 16:56:40|28.66|26.26|28.75|26.35|28.75|26.35|28.66|26.26|0
1647449810000|2022-03-16 16:56:50|28.72|26.32|28.77|26.37|28.77|26.37|28.72|26.32|0
1647449820000|2022-03-16 16:57:00|28.72|26.32|28.64|26.24|28.73|26.33|28.64|26.24|0
1647449830000|2022-03-16 16:57:10|28.66|26.26|28.46|26.06|28.72|26.32|28.46|26.06|0
1647449840000|2022-03-16 16:57:20|28.43|26.03|28.57|26.17|28.57|26.17|28.43|26.03|0
1647449850000|2022-03-16 16:57:30|28.61|26.21|28.57|26.17|28.61|26.21|28.51|26.11|0
1647449860000|2022-03-16 16:57:40|28.66|26.26|28.64|26.24|28.72|26.32|28.64|26.24|0
1647449870000|2022-03-16 16:57:50|28.68|26.28|28.64|26.24|28.68|26.28|28.57|26.17|0
1647449880000|2022-03-16 16:58:00|28.57|26.17|28.61|26.21|28.61|26.21|28.57|26.17|0
1647449890000|2022-03-16 16:58:10|28.57|26.17|28.61|26.21|28.61|26.21|28.57|26.17|0
1647449900000|2022-03-16 16:58:20|28.64|26.24|28.57|26.17|28.64|26.24|28.57|26.17|0
1647449910000|2022-03-16 16:58:30|28.64|26.24|28.64|26.24|28.64|26.24|28.61|26.21|0
1647449920000|2022-03-16 16:58:40|28.68|26.28|28.68|26.28|28.68|26.28|28.64|26.24|0
1647449930000|2022-03-16 16:58:50|28.72|26.32|28.68|26.28|28.79|26.39|28.68|26.28|0
1647449940000|2022-03-16 16:59:00|28.72|26.32|28.79|26.39|28.79|26.39|28.68|26.28|0
1647449950000|2022-03-16 16:59:10|28.75|26.35|28.82|26.42|28.82|26.42|28.75|26.35|0
1647449960000|2022-03-16 16:59:20|28.86|26.46|28.93|26.53|28.93|26.53|28.86|26.46|0
1647449970000|2022-03-16 16:59:30|28.97|26.57|28.97|26.57|28.97|26.57|28.93|26.53|0
1647449980000|2022-03-16 16:59:40|29.04|26.64|29.01|26.61|29.04|26.64|29.01|26.61|0
1647449990000|2022-03-16 16:59:50|28.93|26.53|28.93|26.53|28.93|26.53|28.9|26.5|0
1647450000000|2022-03-16 17:00:00|28.97|26.57|28.97|26.57|28.97|26.57|28.93|26.53|0
1647450010000|2022-03-16 17:00:10|28.95|26.55|28.95|26.55|28.95|26.55|28.95|26.55|0
1647450020000|2022-03-16 17:00:20|29.01|26.61|28.95|26.55|29.01|26.61|28.95|26.55|0
1647450030000|2022-03-16 17:00:30|28.97|26.57|29.01|26.61|29.01|26.61|28.97|26.57|0
1647450040000|2022-03-16 17:00:40|29.04|26.64|29.08|26.68|29.08|26.68|28.97|26.57|0
1647450050000|2022-03-16 17:00:50|29.04|26.64|29.01|26.61|29.04|26.64|29.01|26.61|0
1647450060000|2022-03-16 17:01:00|28.97|26.57|29.08|26.68|29.08|26.68|28.97|26.57|0
1647450070000|2022-03-16 17:01:10|29.1|26.7|29.04|26.64|29.14|26.74|29.04|26.64|0
1647450080000|2022-03-16 17:01:20|29.1|26.7|29.27|26.87|29.27|26.87|29.1|26.7|0
1647450090000|2022-03-16 17:01:30|29.23|26.83|29.01|26.61|29.23|26.83|29.01|26.61|0
1647450100000|2022-03-16 17:01:40|29.04|26.64|28.82|26.42|29.04|26.64|28.82|26.42|0
1647450110000|2022-03-16 17:01:50|28.71|26.31|28.71|26.31|28.71|26.31|28.71|26.31|0
1647450120000|2022-03-16 17:02:00|28.79|26.39|28.75|26.35|28.79|26.39|28.75|26.35|0
1647450130000|2022-03-16 17:02:10|28.7|26.3|28.64|26.24|28.71|26.31|28.64|26.24|0
1647450140000|2022-03-16 17:02:20|28.53|26.13|28.62|26.22|28.62|26.22|28.5|26.1|0
1647450150000|2022-03-16 17:02:30|28.64|26.24|28.75|26.35|28.79|26.39|28.64|26.24|0
1647450160000|2022-03-16 17:02:40|28.71|26.31|28.68|26.28|28.71|26.31|28.64|26.24|0
1647450170000|2022-03-16 17:02:50|28.64|26.24|28.57|26.17|28.64|26.24|28.57|26.17|0
1647450180000|2022-03-16 17:03:00|28.59|26.19|28.51|26.11|28.6|26.2|28.51|26.11|0
1647450190000|2022-03-16 17:03:10|28.53|26.13|28.6|26.2|28.6|26.2|28.5|26.1|0
1647450200000|2022-03-16 17:03:20|28.57|26.17|28.5|26.1|28.57|26.17|28.5|26.1|0
1647450210000|2022-03-16 17:03:30|28.46|26.06|28.39|25.99|28.46|26.06|28.39|25.99|0
1647450220000|2022-03-16 17:03:40|28.42|26.02|28.5|26.1|28.5|26.1|28.39|25.99|0
1647450230000|2022-03-16 17:03:50|28.51|26.11|28.62|26.22|28.62|26.22|28.51|26.11|0
1647450240000|2022-03-16 17:04:00|28.6|26.2|28.64|26.24|28.68|26.28|28.6|26.2|0
1647450250000|2022-03-16 17:04:10|28.6|26.2|28.55|26.15|28.6|26.2|28.53|26.13|0
1647450260000|2022-03-16 17:04:20|28.5|26.1|28.39|25.99|28.5|26.1|28.39|25.99|0
1647450270000|2022-03-16 17:04:30|28.35|25.95|28.31|25.91|28.39|25.99|28.31|25.91|0
1647450280000|2022-03-16 17:04:40|28.35|25.95|28.42|26.02|28.42|26.02|28.35|25.95|0
1647450290000|2022-03-16 17:04:50|28.46|26.06|28.46|26.06|28.46|26.06|28.46|26.06|0
1647450300000|2022-03-16 17:05:00|28.4|26|28.35|25.95|28.42|26.02|28.35|25.95|0
1647450310000|2022-03-16 17:05:10|28.21|25.81|28.42|26.02|28.42|26.02|28.21|25.81|0
1647450320000|2022-03-16 17:05:20|28.39|25.99|28.75|26.35|28.75|26.35|28.39|25.99|0
1647450330000|2022-03-16 17:05:30|28.71|26.31|28.79|26.39|28.79|26.39|28.71|26.31|0
1647450340000|2022-03-16 17:05:40|28.71|26.31|28.6|26.2|28.71|26.31|28.6|26.2|0
1647450350000|2022-03-16 17:05:50|28.64|26.24|28.6|26.2|28.64|26.24|28.58|26.18|0
1647450360000|2022-03-16 17:06:00|28.49|26.09|28.42|26.02|28.49|26.09|28.42|26.02|0
1647450370000|2022-03-16 17:06:10|28.39|25.99|28.17|25.77|28.39|25.99|28.17|25.77|0
1647450380000|2022-03-16 17:06:20|28.13|25.73|28.31|25.91|28.31|25.91|28.13|25.73|0
1647450390000|2022-03-16 17:06:30|28.28|25.88|27.99|25.59|28.31|25.91|27.99|25.59|0
1647450400000|2022-03-16 17:06:40|27.96|25.56|27.92|25.52|27.96|25.56|27.88|25.48|0
1647450410000|2022-03-16 17:06:50|27.96|25.56|27.81|25.41|27.96|25.56|27.81|25.41|0
1647450420000|2022-03-16 17:07:00|27.85|25.45|28.03|25.63|28.03|25.63|27.85|25.45|0
1647450430000|2022-03-16 17:07:10|28.04|25.64|28.13|25.73|28.17|25.77|28.04|25.64|0
1647450440000|2022-03-16 17:07:20|28.17|25.77|28.08|25.68|28.17|25.77|28.08|25.68|0
1647450450000|2022-03-16 17:07:30|28.13|25.73|28.28|25.88|28.31|25.91|28.13|25.73|0
1647450460000|2022-03-16 17:07:40|28.24|25.84|27.95|25.55|28.24|25.84|27.95|25.55|0
1647450470000|2022-03-16 17:07:50|27.99|25.59|27.78|25.38|27.99|25.59|27.78|25.38|0
1647450480000|2022-03-16 17:08:00|27.71|25.31|27.71|25.31|27.71|25.31|27.67|25.27|0
1647450490000|2022-03-16 17:08:10|27.67|25.27|27.46|25.06|27.71|25.31|27.46|25.06|0
1647450500000|2022-03-16 17:08:20|27.35|24.95|27.42|25.02|27.42|25.02|27.32|24.92|0
1647450510000|2022-03-16 17:08:30|27.53|25.13|27.46|25.06|27.53|25.13|27.44|25.04|0
1647450520000|2022-03-16 17:08:40|27.53|25.13|27.39|24.99|27.53|25.13|27.39|24.99|0
1647450530000|2022-03-16 17:08:50|27.35|24.95|27.46|25.06|27.46|25.06|27.35|24.95|0
1647450540000|2022-03-16 17:09:00|27.42|25.02|27.32|24.92|27.46|25.06|27.32|24.92|0
1647450550000|2022-03-16 17:09:10|27.28|24.88|27.11|24.71|27.28|24.88|27.11|24.71|0
1647450560000|2022-03-16 17:09:20|27.18|24.78|27.14|24.74|27.18|24.78|27.14|24.74|0
1647450570000|2022-03-16 17:09:30|27.11|24.71|27.28|24.88|27.28|24.88|27.11|24.71|0
1647450580000|2022-03-16 17:09:40|27.32|24.92|27.35|24.95|27.35|24.95|27.32|24.92|0
1647450590000|2022-03-16 17:09:50|27.25|24.85|27.2|24.8|27.25|24.85|27.2|24.8|0
1647450600000|2022-03-16 17:10:00|27.18|24.78|27.14|24.74|27.18|24.78|27.14|24.74|0
1647450610000|2022-03-16 17:10:10|27.07|24.67|27.18|24.78|27.18|24.78|27.07|24.67|0
1647450620000|2022-03-16 17:10:20|27.11|24.71|26.97|24.57|27.11|24.71|26.97|24.57|0
1647450630000|2022-03-16 17:10:30|26.88|24.48|26.87|24.47|26.9|24.5|26.87|24.47|0
1647450640000|2022-03-16 17:10:40|26.93|24.53|26.9|24.5|26.93|24.53|26.87|24.47|0
1647450650000|2022-03-16 17:10:50|26.8|24.4|26.64|24.24|26.8|24.4|26.64|24.24|0
1647450660000|2022-03-16 17:11:00|26.69|24.29|26.73|24.33|26.83|24.43|26.69|24.29|0
1647450670000|2022-03-16 17:11:10|26.69|24.29|26.66|24.26|26.69|24.29|26.66|24.26|0
1647450680000|2022-03-16 17:11:20|26.62|24.22|26.66|24.26|26.66|24.26|26.62|24.22|0
1647450690000|2022-03-16 17:11:30|26.64|24.24|26.87|24.47|26.87|24.47|26.64|24.24|0
1647450700000|2022-03-16 17:11:40|27|24.6|27|24.6|27|24.6|26.87|24.47|0
1647450710000|2022-03-16 17:11:50|26.97|24.57|27.06|24.66|27.06|24.66|26.93|24.53|0
1647450720000|2022-03-16 17:12:00|27.07|24.67|27.21|24.81|27.21|24.81|27.07|24.67|0
1647450730000|2022-03-16 17:12:10|27.25|24.85|27.18|24.78|27.28|24.88|27.18|24.78|0
1647450740000|2022-03-16 17:12:20|27.14|24.74|27.14|24.74|27.18|24.78|27.14|24.74|0
1647450750000|2022-03-16 17:12:30|27.11|24.71|27.11|24.71|27.14|24.74|27.04|24.64|0
1647450760000|2022-03-16 17:12:40|27.21|24.81|27.32|24.92|27.32|24.92|27.21|24.81|0
1647450770000|2022-03-16 17:12:50|27.3|24.9|27.11|24.71|27.3|24.9|27.11|24.71|0
1647450780000|2022-03-16 17:13:00|27|24.6|27.04|24.64|27.04|24.64|27|24.6|0
1647450790000|2022-03-16 17:13:10|27|24.6|26.97|24.57|27|24.6|26.97|24.57|0
1647450800000|2022-03-16 17:13:20|26.9|24.5|26.9|24.5|26.9|24.5|26.85|24.45|0
1647450810000|2022-03-16 17:13:30|26.93|24.53|26.97|24.57|26.97|24.57|26.93|24.53|0
1647450820000|2022-03-16 17:13:40|27.04|24.64|27.16|24.76|27.16|24.76|27.04|24.64|0
1647450830000|2022-03-16 17:13:50|27.18|24.78|27.18|24.78|27.18|24.78|27.12|24.72|0
1647450840000|2022-03-16 17:14:00|27.14|24.74|27.14|24.74|27.18|24.78|27.14|24.74|0
1647450850000|2022-03-16 17:14:10|27.18|24.78|27.14|24.74|27.18|24.78|27.14|24.74|0
1647450860000|2022-03-16 17:14:20|27.25|24.85|27.23|24.83|27.26|24.86|27.23|24.83|0
1647450870000|2022-03-16 17:14:30|27.21|24.81|27.21|24.81|27.25|24.85|27.21|24.81|0
1647450880000|2022-03-16 17:14:40|27.11|24.71|27|24.6|27.11|24.71|27|24.6|0
1647450890000|2022-03-16 17:14:50|27.04|24.64|27.14|24.74|27.14|24.74|27|24.6|0
1647450900000|2022-03-16 17:15:00|27.16|24.76|27|24.6|27.16|24.76|27|24.6|0
1647450910000|2022-03-16 17:15:10|27.14|24.74|27.18|24.78|27.28|24.88|27.14|24.74|0
1647450920000|2022-03-16 17:15:20|27.21|24.81|27.18|24.78|27.25|24.85|27.18|24.78|0
1647450930000|2022-03-16 17:15:30|27.25|24.85|27.28|24.88|27.28|24.88|27.25|24.85|0
1647450940000|2022-03-16 17:15:40|27.35|24.95|27.35|24.95|27.42|25.02|27.35|24.95|0
1647450950000|2022-03-16 17:15:50|27.42|25.02|27.39|24.99|27.42|25.02|27.39|24.99|0
1647450960000|2022-03-16 17:16:00|27.37|24.97|27.39|24.99|27.39|24.99|27.25|24.85|0
1647450970000|2022-03-16 17:16:10|27.28|24.88|27.42|25.02|27.42|25.02|27.28|24.88|0
1647450980000|2022-03-16 17:16:20|27.39|24.99|27.39|24.99|27.39|24.99|27.35|24.95|0
1647450990000|2022-03-16 17:16:30|27.35|24.95|27.18|24.78|27.35|24.95|27.18|24.78|0
1647451000000|2022-03-16 17:16:40|27.21|24.81|27.14|24.74|27.21|24.81|27.14|24.74|0
1647451010000|2022-03-16 17:16:50|27.21|24.81|27.21|24.81|27.28|24.88|27.21|24.81|0
1647451020000|2022-03-16 17:17:00|27.28|24.88|27.35|24.95|27.35|24.95|27.25|24.85|0
1647451030000|2022-03-16 17:17:10|27.28|24.88|27.25|24.85|27.32|24.92|27.25|24.85|0
1647451040000|2022-03-16 17:17:20|27.21|24.81|27.14|24.74|27.21|24.81|27.14|24.74|0
1647451050000|2022-03-16 17:17:30|27.09|24.69|27.11|24.71|27.11|24.71|27.07|24.67|0
1647451060000|2022-03-16 17:17:40|27|24.6|27.02|24.62|27.04|24.64|26.97|24.57|0
1647451070000|2022-03-16 17:17:50|27.07|24.67|27.21|24.81|27.21|24.81|27.07|24.67|0
1647451080000|2022-03-16 17:18:00|27.25|24.85|27.28|24.88|27.28|24.88|27.25|24.85|0
1647451090000|2022-03-16 17:18:10|27.23|24.83|27.14|24.74|27.25|24.85|27.14|24.74|0
1647451100000|2022-03-16 17:18:20|27.16|24.76|27.25|24.85|27.25|24.85|27.16|24.76|0
1647451110000|2022-03-16 17:18:30|27.21|24.81|27.14|24.74|27.21|24.81|27.14|24.74|0
1647451120000|2022-03-16 17:18:40|27.28|24.88|27.32|24.92|27.32|24.92|27.21|24.81|0
1647451130000|2022-03-16 17:18:50|27.28|24.88|27.35|24.95|27.35|24.95|27.25|24.85|0
1647451140000|2022-03-16 17:19:00|27.39|24.99|27.32|24.92|27.39|24.99|27.32|24.92|0
1647451150000|2022-03-16 17:19:10|27.28|24.88|27.28|24.88|27.32|24.92|27.28|24.88|0
1647451160000|2022-03-16 17:19:20|27.35|24.95|27.11|24.71|27.35|24.95|27.11|24.71|0
1647451170000|2022-03-16 17:19:30|27.14|24.74|27.14|24.74|27.14|24.74|27.11|24.71|0
1647451180000|2022-03-16 17:19:40|27.21|24.81|27.21|24.81|27.32|24.92|27.21|24.81|0
1647451190000|2022-03-16 17:19:50|27.25|24.85|27.28|24.88|27.28|24.88|27.25|24.85|0
1647451200000|2022-03-16 17:20:00|27.39|24.99|27.24|24.84|27.39|24.99|27.21|24.81|0
1647451210000|2022-03-16 17:20:10|27.31|24.91|27.42|25.02|27.42|25.02|27.31|24.91|0
1647451220000|2022-03-16 17:20:20|27.38|24.98|27.19|24.79|27.38|24.98|27.19|24.79|0
1647451230000|2022-03-16 17:20:30|27.18|24.78|27.18|24.78|27.18|24.78|27.14|24.74|0
1647451240000|2022-03-16 17:20:40|27.21|24.81|27.21|24.81|27.21|24.81|27.18|24.78|0
1647451250000|2022-03-16 17:20:50|27.24|24.84|27.28|24.88|27.28|24.88|27.21|24.81|0
1647451260000|2022-03-16 17:21:00|27.23|24.83|27.04|24.64|27.23|24.83|27.04|24.64|0
1647451270000|2022-03-16 17:21:10|26.93|24.53|26.98|24.58|26.98|24.58|26.93|24.53|0
1647451280000|2022-03-16 17:21:20|26.97|24.57|26.93|24.53|26.97|24.57|26.93|24.53|0
1647451290000|2022-03-16 17:21:30|26.95|24.55|26.97|24.57|26.97|24.57|26.93|24.53|0
1647451300000|2022-03-16 17:21:40|26.9|24.5|26.9|24.5|26.9|24.5|26.86|24.46|0
1647451310000|2022-03-16 17:21:50|26.86|24.46|26.83|24.43|26.86|24.46|26.83|24.43|0
1647451320000|2022-03-16 17:22:00|26.9|24.5|26.88|24.48|26.9|24.5|26.88|24.48|0
1647451330000|2022-03-16 17:22:10|26.83|24.43|26.86|24.46|26.88|24.48|26.83|24.43|0
1647451340000|2022-03-16 17:22:20|26.97|24.57|26.98|24.58|27|24.6|26.97|24.57|0
1647451350000|2022-03-16 17:22:30|26.97|24.57|27|24.6|27|24.6|26.97|24.57|0
1647451360000|2022-03-16 17:22:40|27.04|24.64|27.07|24.67|27.1|24.7|27.04|24.64|0
1647451370000|2022-03-16 17:22:50|27.04|24.64|27.04|24.64|27.1|24.7|27.04|24.64|0
1647451380000|2022-03-16 17:23:00|27|24.6|27.21|24.81|27.21|24.81|27|24.6|0
1647451390000|2022-03-16 17:23:10|27.24|24.84|27.28|24.88|27.28|24.88|27.21|24.81|0
1647451400000|2022-03-16 17:23:20|27.17|24.77|26.97|24.57|27.17|24.77|26.9|24.5|0
1647451410000|2022-03-16 17:23:30|26.93|24.53|27.14|24.74|27.14|24.74|26.93|24.53|0
1647451420000|2022-03-16 17:23:40|27.07|24.67|27.17|24.77|27.17|24.77|27.07|24.67|0
1647451430000|2022-03-16 17:23:50|27.14|24.74|27.21|24.81|27.21|24.81|27.1|24.7|0
1647451440000|2022-03-16 17:24:00|27.38|24.98|27.42|25.02|27.45|25.05|27.37|24.97|0
1647451450000|2022-03-16 17:24:10|27.52|25.12|27.59|25.19|27.63|25.23|27.52|25.12|0
1647451460000|2022-03-16 17:24:20|27.74|25.34|27.74|25.34|27.81|25.41|27.74|25.34|0
1647451470000|2022-03-16 17:24:30|27.77|25.37|27.56|25.16|27.77|25.37|27.56|25.16|0
1647451480000|2022-03-16 17:24:40|27.45|25.05|27.42|25.02|27.49|25.09|27.42|25.02|0
1647451490000|2022-03-16 17:24:50|27.45|25.05|27.63|25.23|27.67|25.27|27.45|25.05|0
1647451500000|2022-03-16 17:25:00|27.67|25.27|27.63|25.23|27.67|25.27|27.56|25.16|0
1647451510000|2022-03-16 17:25:10|27.65|25.25|27.49|25.09|27.65|25.25|27.49|25.09|0
1647451520000|2022-03-16 17:25:20|27.45|25.05|27.31|24.91|27.45|25.05|27.28|24.88|0
1647451530000|2022-03-16 17:25:30|27.38|24.98|27.49|25.09|27.49|25.09|27.38|24.98|0
1647451540000|2022-03-16 17:25:40|27.52|25.12|27.49|25.09|27.52|25.12|27.45|25.05|0
1647451550000|2022-03-16 17:25:50|27.45|25.05|27.42|25.02|27.45|25.05|27.38|24.98|0
1647451560000|2022-03-16 17:26:00|27.45|25.05|27.42|25.02|27.45|25.05|27.42|25.02|0
1647451570000|2022-03-16 17:26:10|27.35|24.95|27.38|24.98|27.38|24.98|27.35|24.95|0
1647451580000|2022-03-16 17:26:20|27.42|25.02|27.45|25.05|27.45|25.05|27.38|24.98|0
1647451590000|2022-03-16 17:26:30|27.56|25.16|27.49|25.09|27.56|25.16|27.49|25.09|0
1647451600000|2022-03-16 17:26:40|27.45|25.05|27.38|24.98|27.45|25.05|27.38|24.98|0
1647451610000|2022-03-16 17:26:50|27.43|25.03|27.52|25.12|27.52|25.12|27.43|25.03|0
1647451620000|2022-03-16 17:27:00|27.59|25.19|27.56|25.16|27.59|25.19|27.49|25.09|0
1647451630000|2022-03-16 17:27:10|27.52|25.12|27.66|25.26|27.66|25.26|27.52|25.12|0
1647451640000|2022-03-16 17:27:20|27.59|25.19|27.49|25.09|27.59|25.19|27.45|25.05|0
1647451650000|2022-03-16 17:27:30|27.24|24.84|27.24|24.84|27.24|24.84|27.19|24.79|0
1647451660000|2022-03-16 17:27:40|27.21|24.81|27.21|24.81|27.21|24.81|27.21|24.81|0
1647451670000|2022-03-16 17:27:50|27.22|24.82|27.19|24.79|27.22|24.82|27.19|24.79|0
1647451680000|2022-03-16 17:28:00|27.24|24.84|27.38|24.98|27.42|25.02|27.24|24.84|0
1647451690000|2022-03-16 17:28:10|27.42|25.02|27.42|25.02|27.42|25.02|27.42|25.02|0
1647451700000|2022-03-16 17:28:20|27.45|25.05|27.52|25.12|27.52|25.12|27.45|25.05|0
1647451710000|2022-03-16 17:28:30|27.49|25.09|27.63|25.23|27.7|25.3|27.49|25.09|0
1647451720000|2022-03-16 17:28:40|27.65|25.25|27.49|25.09|27.65|25.25|27.49|25.09|0
1647451730000|2022-03-16 17:28:50|27.56|25.16|27.52|25.12|27.56|25.16|27.49|25.09|0
1647451740000|2022-03-16 17:29:00|27.59|25.19|27.66|25.26|27.66|25.26|27.59|25.19|0
1647451750000|2022-03-16 17:29:10|27.7|25.3|27.59|25.19|27.7|25.3|27.59|25.19|0
1647451760000|2022-03-16 17:29:20|27.56|25.16|27.35|24.95|27.56|25.16|27.31|24.91|0
1647451770000|2022-03-16 17:29:30|27.31|24.91|27.42|25.02|27.42|25.02|27.31|24.91|0
1647451780000|2022-03-16 17:29:40|27.49|25.09|27.49|25.09|27.49|25.09|27.45|25.05|0
1647451790000|2022-03-16 17:29:50|27.45|25.05|27.45|25.05|27.49|25.09|27.45|25.05|0
1647451800000|2022-03-16 17:30:00|27.49|25.09|27.59|25.19|27.59|25.19|27.49|25.09|0
1647451810000|2022-03-16 17:30:10|27.61|25.21|27.7|25.3|27.73|25.33|27.61|25.21|0
1647451820000|2022-03-16 17:30:20|27.66|25.26|27.56|25.16|27.66|25.26|27.56|25.16|0
1647451830000|2022-03-16 17:30:30|27.57|25.17|27.52|25.12|27.57|25.17|27.52|25.12|0
1647451840000|2022-03-16 17:30:40|27.56|25.16|27.77|25.37|27.77|25.37|27.56|25.16|0
1647451850000|2022-03-16 17:30:50|27.81|25.41|27.88|25.48|27.88|25.48|27.81|25.41|0
1647451860000|2022-03-16 17:31:00|27.84|25.44|27.84|25.44|27.88|25.48|27.84|25.44|0
1647451870000|2022-03-16 17:31:10|27.88|25.48|27.91|25.51|27.95|25.55|27.88|25.48|0
1647451880000|2022-03-16 17:31:20|28|25.6|28.16|25.76|28.16|25.76|28|25.6|0
1647451890000|2022-03-16 17:31:30|28.18|25.78|28.16|25.76|28.18|25.78|28.16|25.76|0
1647451900000|2022-03-16 17:31:40|28.2|25.8|28.16|25.76|28.23|25.83|28.16|25.76|0
1647451910000|2022-03-16 17:31:50|28.29|25.89|28.27|25.87|28.45|26.05|28.23|25.83|0
1647451920000|2022-03-16 17:32:00|28.23|25.83|28.13|25.73|28.23|25.83|28.09|25.69|0
1647451930000|2022-03-16 17:32:10|28.09|25.69|28.04|25.64|28.13|25.73|28.04|25.64|0
1647451940000|2022-03-16 17:32:20|28.07|25.67|27.96|25.56|28.09|25.69|27.96|25.56|0
1647451950000|2022-03-16 17:32:30|27.95|25.55|27.91|25.51|27.95|25.55|27.84|25.44|0
1647451960000|2022-03-16 17:32:40|27.98|25.58|28.09|25.69|28.09|25.69|27.98|25.58|0
1647451970000|2022-03-16 17:32:50|28.13|25.73|28.05|25.65|28.13|25.73|28.02|25.62|0
1647451980000|2022-03-16 17:33:00|28.02|25.62|28.13|25.73|28.13|25.73|28.02|25.62|0
1647451990000|2022-03-16 17:33:10|28.09|25.69|28.13|25.73|28.14|25.74|28.09|25.69|0
1647452000000|2022-03-16 17:33:20|28.11|25.71|28.09|25.69|28.11|25.71|28.05|25.65|0
1647452010000|2022-03-16 17:33:30|28.07|25.67|28.11|25.71|28.13|25.73|28.07|25.67|0
1647452020000|2022-03-16 17:33:40|28.2|25.8|28.09|25.69|28.2|25.8|28.09|25.69|0
1647452030000|2022-03-16 17:33:50|28.13|25.73|28.09|25.69|28.2|25.8|28.09|25.69|0
1647452040000|2022-03-16 17:34:00|28.02|25.62|27.98|25.58|28.02|25.62|27.98|25.58|0
1647452050000|2022-03-16 17:34:10|28.05|25.65|28.04|25.64|28.05|25.65|28.02|25.62|0
1647452060000|2022-03-16 17:34:20|27.98|25.58|28|25.6|28|25.6|27.91|25.51|0
1647452070000|2022-03-16 17:34:30|28.02|25.62|28.13|25.73|28.13|25.73|28.02|25.62|0
1647452080000|2022-03-16 17:34:40|28.09|25.69|28.09|25.69|28.09|25.69|28.05|25.65|0
1647452090000|2022-03-16 17:34:50|28.16|25.76|28.16|25.76|28.23|25.83|28.16|25.76|0
1647452100000|2022-03-16 17:35:00|28.05|25.65|28.05|25.65|28.09|25.69|28.02|25.62|0
1647452110000|2022-03-16 17:35:10|28.13|25.73|28.02|25.62|28.13|25.73|27.95|25.55|0
1647452120000|2022-03-16 17:35:20|28.05|25.65|28.09|25.69|28.11|25.71|28.05|25.65|0
1647452130000|2022-03-16 17:35:30|28.05|25.65|27.87|25.47|28.05|25.65|27.87|25.47|0
1647452140000|2022-03-16 17:35:40|27.91|25.51|27.8|25.4|27.91|25.51|27.77|25.37|0
1647452150000|2022-03-16 17:35:50|27.84|25.44|28.05|25.65|28.05|25.65|27.84|25.44|0
1647452160000|2022-03-16 17:36:00|27.98|25.58|27.89|25.49|28.02|25.62|27.89|25.49|0
1647452170000|2022-03-16 17:36:10|27.91|25.51|28.02|25.62|28.02|25.62|27.91|25.51|0
1647452180000|2022-03-16 17:36:20|28.05|25.65|27.98|25.58|28.05|25.65|27.95|25.55|0
1647452190000|2022-03-16 17:36:30|27.95|25.55|28.09|25.69|28.09|25.69|27.95|25.55|0
1647452200000|2022-03-16 17:36:40|28.11|25.71|28|25.6|28.11|25.71|28|25.6|0
1647452210000|2022-03-16 17:36:50|27.98|25.58|28.09|25.69|28.09|25.69|27.98|25.58|0
1647452220000|2022-03-16 17:37:00|28.12|25.72|28.29|25.89|28.29|25.89|28.12|25.72|0
1647452230000|2022-03-16 17:37:10|28.25|25.85|28.27|25.87|28.27|25.87|28.21|25.81|0
1647452240000|2022-03-16 17:37:20|28.2|25.8|28.2|25.8|28.2|25.8|28.18|25.78|0
1647452250000|2022-03-16 17:37:30|28.27|25.87|28.23|25.83|28.27|25.87|28.23|25.83|0
1647452260000|2022-03-16 17:37:40|28.27|25.87|28.3|25.9|28.3|25.9|28.27|25.87|0
1647452270000|2022-03-16 17:37:50|28.36|25.96|28.34|25.94|28.38|25.98|28.34|25.94|0
1647452280000|2022-03-16 17:38:00|28.36|25.96|28.45|26.05|28.45|26.05|28.36|25.96|0
1647452290000|2022-03-16 17:38:10|28.41|26.01|28.48|26.08|28.48|26.08|28.41|26.01|0
1647452300000|2022-03-16 17:38:20|28.47|26.07|28.27|25.87|28.47|26.07|28.27|25.87|0
1647452310000|2022-03-16 17:38:30|28.23|25.83|28.32|25.92|28.32|25.92|28.23|25.83|0
1647452320000|2022-03-16 17:38:40|28.27|25.87|28.23|25.83|28.27|25.87|28.23|25.83|0
1647452330000|2022-03-16 17:38:50|28.27|25.87|28.09|25.69|28.27|25.87|28.05|25.65|0
1647452340000|2022-03-16 17:39:00|28.12|25.72|28.05|25.65|28.12|25.72|28.05|25.65|0
1647452350000|2022-03-16 17:39:10|28.02|25.62|28.05|25.65|28.12|25.72|28.02|25.62|0
1647452360000|2022-03-16 17:39:20|28.09|25.69|28.05|25.65|28.09|25.69|28.05|25.65|0
1647452370000|2022-03-16 17:39:30|28.09|25.69|27.98|25.58|28.09|25.69|27.98|25.58|0
1647452380000|2022-03-16 17:39:40|27.94|25.54|28.05|25.65|28.09|25.69|27.94|25.54|0
1647452390000|2022-03-16 17:39:50|28.02|25.62|27.98|25.58|28.02|25.62|27.96|25.56|0
1647452400000|2022-03-16 17:40:00|27.94|25.54|27.87|25.47|28.05|25.65|27.87|25.47|0
1647452410000|2022-03-16 17:40:10|27.77|25.37|27.94|25.54|27.94|25.54|27.77|25.37|0
1647452420000|2022-03-16 17:40:20|27.98|25.58|27.98|25.58|27.98|25.58|27.94|25.54|0
1647452430000|2022-03-16 17:40:30|27.94|25.54|27.91|25.51|27.94|25.54|27.91|25.51|0
1647452440000|2022-03-16 17:40:40|27.87|25.47|27.82|25.42|27.87|25.47|27.8|25.4|0
1647452450000|2022-03-16 17:40:50|27.8|25.4|27.84|25.44|27.84|25.44|27.77|25.37|0
1647452460000|2022-03-16 17:41:00|27.62|25.22|27.73|25.33|27.73|25.33|27.62|25.22|0
1647452470000|2022-03-16 17:41:10|27.77|25.37|27.66|25.26|27.77|25.37|27.66|25.26|0
1647452480000|2022-03-16 17:41:20|27.62|25.22|27.59|25.19|27.64|25.24|27.55|25.15|0
1647452490000|2022-03-16 17:41:30|27.55|25.15|27.41|25.01|27.55|25.15|27.41|25.01|0
1647452500000|2022-03-16 17:41:40|27.38|24.98|27.36|24.96|27.41|25.01|27.36|24.96|0
1647452510000|2022-03-16 17:41:50|27.34|24.94|27.48|25.08|27.48|25.08|27.34|24.94|0
1647452520000|2022-03-16 17:42:00|27.54|25.14|27.27|24.87|27.54|25.14|27.27|24.87|0
1647452530000|2022-03-16 17:42:10|27.24|24.84|27.27|24.87|27.27|24.87|27.24|24.84|0
1647452540000|2022-03-16 17:42:20|27.32|24.92|27.38|24.98|27.38|24.98|27.32|24.92|0
1647452550000|2022-03-16 17:42:30|27.43|25.03|27.39|24.99|27.45|25.05|27.39|24.99|0
1647452560000|2022-03-16 17:42:40|27.38|24.98|27.41|25.01|27.41|25.01|27.34|24.94|0
1647452570000|2022-03-16 17:42:50|27.38|24.98|27.59|25.19|27.59|25.19|27.38|24.98|0
1647452580000|2022-03-16 17:43:00|27.62|25.22|27.66|25.26|27.66|25.26|27.62|25.22|0
1647452590000|2022-03-16 17:43:10|27.59|25.19|27.41|25.01|27.59|25.19|27.38|24.98|0
1647452600000|2022-03-16 17:43:20|27.45|25.05|27.52|25.12|27.52|25.12|27.45|25.05|0
1647452610000|2022-03-16 17:43:30|27.48|25.08|27.48|25.08|27.48|25.08|27.48|25.08|0
1647452620000|2022-03-16 17:43:40|27.45|25.05|27.48|25.08|27.48|25.08|27.45|25.05|0
1647452630000|2022-03-16 17:43:50|27.45|25.05|27.62|25.22|27.62|25.22|27.45|25.05|0
1647452640000|2022-03-16 17:44:00|27.69|25.29|27.66|25.26|27.73|25.33|27.66|25.26|0
1647452650000|2022-03-16 17:44:10|27.73|25.33|27.69|25.29|27.73|25.33|27.69|25.29|0
1647452660000|2022-03-16 17:44:20|27.66|25.26|27.62|25.22|27.66|25.26|27.62|25.22|0
1647452670000|2022-03-16 17:44:30|27.59|25.19|27.55|25.15|27.59|25.19|27.55|25.15|0
1647452680000|2022-03-16 17:44:40|27.62|25.22|27.69|25.29|27.69|25.29|27.55|25.15|0
1647452690000|2022-03-16 17:44:50|27.66|25.26|27.75|25.35|27.75|25.35|27.66|25.26|0
1647452700000|2022-03-16 17:45:00|27.73|25.33|27.66|25.26|27.73|25.33|27.66|25.26|0
1647452710000|2022-03-16 17:45:10|27.55|25.15|27.59|25.19|27.59|25.19|27.55|25.15|0
1647452720000|2022-03-16 17:45:20|27.52|25.12|27.57|25.17|27.57|25.17|27.48|25.08|0
1647452730000|2022-03-16 17:45:30|27.59|25.19|27.69|25.29|27.69|25.29|27.59|25.19|0
1647452740000|2022-03-16 17:45:40|27.8|25.4|27.73|25.33|27.8|25.4|27.69|25.29|0
1647452750000|2022-03-16 17:45:50|27.69|25.29|27.8|25.4|27.8|25.4|27.69|25.29|0
1647452760000|2022-03-16 17:46:00|27.76|25.36|27.69|25.29|27.8|25.4|27.69|25.29|0
1647452770000|2022-03-16 17:46:10|27.62|25.22|27.69|25.29|27.69|25.29|27.62|25.22|0
1647452780000|2022-03-16 17:46:20|27.73|25.33|27.66|25.26|27.73|25.33|27.66|25.26|0
1647452790000|2022-03-16 17:46:30|27.62|25.22|27.73|25.33|27.73|25.33|27.62|25.22|0
1647452800000|2022-03-16 17:46:40|27.84|25.44|27.98|25.58|28.05|25.65|27.84|25.44|0
1647452810000|2022-03-16 17:46:50|27.91|25.51|27.66|25.26|27.91|25.51|27.66|25.26|0
1647452820000|2022-03-16 17:47:00|27.6|25.2|27.59|25.19|27.66|25.26|27.59|25.19|0
1647452830000|2022-03-16 17:47:10|27.66|25.26|27.76|25.36|27.76|25.36|27.62|25.22|0
1647452840000|2022-03-16 17:47:20|27.8|25.4|27.82|25.42|27.82|25.42|27.76|25.36|0
1647452850000|2022-03-16 17:47:30|27.8|25.4|27.84|25.44|27.84|25.44|27.8|25.4|0
1647452860000|2022-03-16 17:47:40|27.73|25.33|27.71|25.31|27.73|25.33|27.69|25.29|0
1647452870000|2022-03-16 17:47:50|27.75|25.35|27.73|25.33|27.76|25.36|27.73|25.33|0
1647452880000|2022-03-16 17:48:00|27.76|25.36|27.76|25.36|27.76|25.36|27.73|25.33|0
1647452890000|2022-03-16 17:48:10|27.8|25.4|27.8|25.4|27.82|25.42|27.76|25.36|0
1647452900000|2022-03-16 17:48:20|27.84|25.44|27.75|25.35|27.84|25.44|27.75|25.35|0
1647452910000|2022-03-16 17:48:30|27.73|25.33|27.84|25.44|27.84|25.44|27.73|25.33|0
1647452920000|2022-03-16 17:48:40|27.87|25.47|27.91|25.51|27.91|25.51|27.87|25.47|0
1647452930000|2022-03-16 17:48:50|27.87|25.47|27.76|25.36|27.87|25.47|27.76|25.36|0
1647452940000|2022-03-16 17:49:00|27.73|25.33|27.73|25.33|27.73|25.33|27.69|25.29|0
1647452950000|2022-03-16 17:49:10|27.76|25.36|27.69|25.29|27.76|25.36|27.69|25.29|0
1647452960000|2022-03-16 17:49:20|27.73|25.33|27.69|25.29|27.76|25.36|27.69|25.29|0
1647452980000|2022-03-16 17:49:40|27.83|25.43|27.87|25.47|27.87|25.47|27.83|25.43|0
1647452990000|2022-03-16 17:49:50|27.91|25.51|27.98|25.58|27.98|25.58|27.91|25.51|0
1647453000000|2022-03-16 17:50:00|27.94|25.54|27.87|25.47|27.94|25.54|27.87|25.47|0
1647453010000|2022-03-16 17:50:10|27.83|25.43|27.83|25.43|27.91|25.51|27.83|25.43|0
1647453020000|2022-03-16 17:50:20|27.85|25.45|27.98|25.58|27.98|25.58|27.85|25.45|0
1647453030000|2022-03-16 17:50:30|27.94|25.54|27.94|25.54|27.98|25.58|27.94|25.54|0
1647453040000|2022-03-16 17:50:40|27.92|25.52|27.83|25.43|27.92|25.52|27.83|25.43|0
1647453050000|2022-03-16 17:50:50|27.87|25.47|27.83|25.43|27.87|25.47|27.83|25.43|0
1647453060000|2022-03-16 17:51:00|27.98|25.58|27.98|25.58|27.98|25.58|27.98|25.58|0
1647453070000|2022-03-16 17:51:10|28.05|25.65|28.12|25.72|28.12|25.72|28.05|25.65|0
1647453080000|2022-03-16 17:51:20|28.08|25.68|28.01|25.61|28.08|25.68|28.01|25.61|0
1647453090000|2022-03-16 17:51:30|27.87|25.47|27.59|25.19|27.87|25.47|27.59|25.19|0
1647453100000|2022-03-16 17:51:40|27.55|25.15|27.53|25.13|27.59|25.19|27.53|25.13|0
1647453110000|2022-03-16 17:51:50|27.62|25.22|27.57|25.17|27.62|25.22|27.57|25.17|0
1647453120000|2022-03-16 17:52:00|27.62|25.22|27.73|25.33|27.76|25.36|27.62|25.22|0
1647453130000|2022-03-16 17:52:10|27.76|25.36|27.87|25.47|27.87|25.47|27.73|25.33|0
1647453140000|2022-03-16 17:52:20|27.94|25.54|27.94|25.54|27.94|25.54|27.94|25.54|0
1647453150000|2022-03-16 17:52:30|27.98|25.58|27.83|25.43|27.98|25.58|27.83|25.43|0
1647453160000|2022-03-16 17:52:40|27.78|25.38|27.73|25.33|27.78|25.38|27.73|25.33|0
1647453170000|2022-03-16 17:52:50|27.69|25.29|27.69|25.29|27.69|25.29|27.69|25.29|0
1647453180000|2022-03-16 17:53:00|27.62|25.22|27.69|25.29|27.69|25.29|27.62|25.22|0
1647453190000|2022-03-16 17:53:10|27.66|25.26|27.66|25.26|27.69|25.29|27.66|25.26|0
1647453200000|2022-03-16 17:53:20|27.69|25.29|27.69|25.29|27.69|25.29|27.66|25.26|0
1647453210000|2022-03-16 17:53:30|27.66|25.26|27.69|25.29|27.69|25.29|27.62|25.22|0
1647453220000|2022-03-16 17:53:40|27.76|25.36|27.87|25.47|27.87|25.47|27.76|25.36|0
1647453230000|2022-03-16 17:53:50|27.83|25.43|27.9|25.5|27.9|25.5|27.83|25.43|0
1647453240000|2022-03-16 17:54:00|27.98|25.58|27.87|25.47|27.98|25.58|27.87|25.47|0
1647453250000|2022-03-16 17:54:10|27.9|25.5|28.08|25.68|28.08|25.68|27.9|25.5|0
1647453260000|2022-03-16 17:54:20|28.12|25.72|28.15|25.75|28.15|25.75|28.12|25.72|0
1647453270000|2022-03-16 17:54:30|28.23|25.83|28.23|25.83|28.23|25.83|28.19|25.79|0
1647453280000|2022-03-16 17:54:40|28.21|25.81|28.15|25.75|28.21|25.81|28.12|25.72|0
1647453290000|2022-03-16 17:54:50|28.14|25.74|28.14|25.74|28.14|25.74|28.14|25.74|0
1647453300000|2022-03-16 17:55:00|28.19|25.79|28.15|25.75|28.19|25.79|28.14|25.74|0
1647453310000|2022-03-16 17:55:10|28.21|25.81|28.3|25.9|28.3|25.9|28.21|25.81|0
1647453320000|2022-03-16 17:55:20|28.33|25.93|28.3|25.9|28.37|25.97|28.3|25.9|0
1647453330000|2022-03-16 17:55:30|28.26|25.86|28.26|25.86|28.33|25.93|28.26|25.86|0
1647453340000|2022-03-16 17:55:40|28.23|25.83|28.23|25.83|28.23|25.83|28.23|25.83|0
1647453350000|2022-03-16 17:55:50|28.19|25.79|28.24|25.84|28.24|25.84|28.19|25.79|0
1647453360000|2022-03-16 17:56:00|28.23|25.83|28.35|25.95|28.35|25.95|28.23|25.83|0
1647453370000|2022-03-16 17:56:10|28.24|25.84|28.28|25.88|28.28|25.88|28.24|25.84|0
1647453380000|2022-03-16 17:56:20|28.23|25.83|28.23|25.83|28.23|25.83|28.17|25.77|0
1647453390000|2022-03-16 17:56:30|28.19|25.79|28.19|25.79|28.19|25.79|28.19|25.79|0
1647453400000|2022-03-16 17:56:40|28.23|25.83|28.33|25.93|28.33|25.93|28.23|25.83|0
1647453410000|2022-03-16 17:56:50|28.37|25.97|28.41|26.01|28.44|26.04|28.37|25.97|0
1647453420000|2022-03-16 17:57:00|28.37|25.97|28.37|25.97|28.37|25.97|28.35|25.95|0
1647453430000|2022-03-16 17:57:10|28.42|26.02|28.48|26.08|28.48|26.08|28.42|26.02|0
1647453440000|2022-03-16 17:57:20|28.39|25.99|28.41|26.01|28.41|26.01|28.35|25.95|0
1647453450000|2022-03-16 17:57:30|28.39|25.99|28.37|25.97|28.41|26.01|28.37|25.97|0
1647453460000|2022-03-16 17:57:40|28.19|25.79|28.1|25.7|28.19|25.79|28.1|25.7|0
1647453470000|2022-03-16 17:57:50|28.12|25.72|28.1|25.7|28.12|25.72|28.1|25.7|0
1647453480000|2022-03-16 17:58:00|28.12|25.72|28.13|25.73|28.13|25.73|28.05|25.65|0
1647453490000|2022-03-16 17:58:10|28.17|25.77|28.23|25.83|28.23|25.83|28.17|25.77|0
1647453500000|2022-03-16 17:58:20|28.33|25.93|28.48|26.08|28.48|26.08|28.33|25.93|0
1647453510000|2022-03-16 17:58:30|28.6|26.2|28.73|26.33|28.73|26.33|28.6|26.2|0
1647453520000|2022-03-16 17:58:40|28.68|26.28|28.62|26.22|28.68|26.28|28.62|26.22|0
1647453530000|2022-03-16 17:58:50|28.6|26.2|28.66|26.26|28.66|26.26|28.6|26.2|0
1647453540000|2022-03-16 17:59:00|28.62|26.22|28.57|26.17|28.64|26.24|28.57|26.17|0
1647453550000|2022-03-16 17:59:10|28.55|26.15|28.49|26.09|28.59|26.19|28.49|26.09|0
1647453560000|2022-03-16 17:59:20|28.46|26.06|28.31|25.91|28.46|26.06|28.31|25.91|0
1647453570000|2022-03-16 17:59:30|28.26|25.86|28.24|25.84|28.3|25.9|28.24|25.84|0
1647453580000|2022-03-16 17:59:40|28.33|25.93|28.3|25.9|28.33|25.93|28.28|25.88|0
1647453590000|2022-03-16 17:59:50|28.33|25.93|28.31|25.91|28.39|25.99|28.31|25.91|0
1647453600000|2022-03-16 18:00:00|27.16|24.76|27.09|24.69|27.16|24.76|26.46|24.06|0
1647453610000|2022-03-16 18:00:10|27.27|24.87|26.92|24.52|27.42|25.02|26.68|24.28|0
1647453620000|2022-03-16 18:00:20|27.27|24.87|26.88|24.48|27.28|24.88|26.88|24.48|0
1647453630000|2022-03-16 18:00:30|26.87|24.47|27.18|24.78|27.28|24.88|26.87|24.47|0
1647453640000|2022-03-16 18:00:40|27.13|24.73|27.25|24.85|27.49|25.09|26.94|24.54|0
1647453650000|2022-03-16 18:00:50|27.42|25.02|27.99|25.59|27.99|25.59|27.42|25.02|0
1647453660000|2022-03-16 18:01:00|28.28|25.88|27.46|25.06|28.28|25.88|27.46|25.06|0
1647453670000|2022-03-16 18:01:10|27.04|24.64|26.49|24.09|27.04|24.64|26.49|24.09|0
1647453680000|2022-03-16 18:01:20|26.45|24.05|26.39|23.99|26.51|24.11|26.18|23.78|0
1647453690000|2022-03-16 18:01:30|26.1|23.7|25.46|23.06|26.1|23.7|25.46|23.06|0
1647453700000|2022-03-16 18:01:40|25.28|22.88|25.32|22.92|25.55|23.15|25.28|22.88|0
1647453710000|2022-03-16 18:01:50|25.3|22.9|25.55|23.15|25.55|23.15|25.1|22.71|0
1647453720000|2022-03-16 18:02:00|25.8|23.4|26.47|24.07|26.47|24.07|25.8|23.4|0
1647453730000|2022-03-16 18:02:10|26.61|24.21|26.75|24.35|26.75|24.35|26.51|24.11|0
1647453740000|2022-03-16 18:02:20|26.64|24.24|26.87|24.47|26.88|24.48|26.57|24.17|0
1647453750000|2022-03-16 18:02:30|26.82|24.42|26.8|24.4|26.82|24.42|26.69|24.29|0
1647453760000|2022-03-16 18:02:40|26.68|24.28|27.07|24.67|27.07|24.67|26.68|24.28|0
1647453770000|2022-03-16 18:02:50|26.94|24.54|27.27|24.87|27.27|24.87|26.94|24.54|0
1647453780000|2022-03-16 18:03:00|26.71|24.31|26.23|23.83|26.71|24.31|26.23|23.83|0
1647453790000|2022-03-16 18:03:10|26|23.6|26.2|23.8|26.2|23.8|26|23.6|0
1647453800000|2022-03-16 18:03:20|26.03|23.63|26.11|23.71|26.11|23.71|25.83|23.43|0
1647453810000|2022-03-16 18:03:30|25.56|23.16|25.48|23.08|25.56|23.16|25.4|23|0
1647453820000|2022-03-16 18:03:40|25.56|23.16|25.66|23.26|25.66|23.26|25.43|23.03|0
1647453830000|2022-03-16 18:03:50|26.2|23.8|26.03|23.63|26.2|23.8|26.03|23.63|0
1647453840000|2022-03-16 18:04:00|25.9|23.5|25.65|23.25|25.9|23.5|25.65|23.25|0
1647453850000|2022-03-16 18:04:10|25.63|23.23|25.5|23.1|25.63|23.23|25.43|23.03|0
1647453860000|2022-03-16 18:04:20|25.1|22.71|25.22|22.82|25.27|22.87|25.1|22.71|0
1647453870000|2022-03-16 18:04:30|25.1|22.71|25.36|22.96|25.36|22.96|25.1|22.71|0
1647453880000|2022-03-16 18:04:40|25.4|23|25.33|22.93|25.43|23.03|25.33|22.93|0
1647453890000|2022-03-16 18:04:50|25.13|22.74|25.23|22.83|25.36|22.96|25.13|22.74|0
1647453900000|2022-03-16 18:05:00|25.4|23|25.43|23.03|25.43|23.03|25.27|22.87|0
1647453910000|2022-03-16 18:05:10|25.1|22.71|24.72|22.37|25.1|22.71|24.72|22.37|0
1647453920000|2022-03-16 18:05:20|24.76|22.4|24.67|22.32|24.76|22.4|24.62|22.28|0
1647453930000|2022-03-16 18:05:30|24.62|22.28|24.62|22.28|24.62|22.28|24.59|22.24|0
1647453940000|2022-03-16 18:05:40|24.86|22.49|24.79|22.43|24.87|22.51|24.79|22.43|0
1647453950000|2022-03-16 18:05:50|24.69|22.34|24.62|22.28|24.76|22.4|24.62|22.28|0
1647453960000|2022-03-16 18:06:00|24.59|22.24|24.86|22.49|24.89|22.52|24.59|22.24|0
1647453970000|2022-03-16 18:06:10|24.89|22.52|24.89|22.52|24.93|22.55|24.81|22.44|0
1647453980000|2022-03-16 18:06:20|24.79|22.43|24.86|22.49|24.86|22.49|24.79|22.43|0
1647453990000|2022-03-16 18:06:30|25.3|22.9|25.17|22.77|25.3|22.9|25.06|22.68|0
1647454000000|2022-03-16 18:06:40|25.1|22.71|25.13|22.74|25.13|22.74|24.96|22.58|0
1647454010000|2022-03-16 18:06:50|25.06|22.68|24.89|22.52|25.06|22.68|24.84|22.47|0
1647454020000|2022-03-16 18:07:00|24.86|22.49|25.23|22.83|25.23|22.83|24.86|22.49|0
1647454030000|2022-03-16 18:07:10|25.17|22.77|25.17|22.77|25.17|22.77|25.06|22.68|0
1647454040000|2022-03-16 18:07:20|25.3|22.9|25.4|23|25.46|23.06|25.3|22.9|0
1647454050000|2022-03-16 18:07:30|25.43|23.03|25.76|23.36|25.76|23.36|25.43|23.03|0
1647454060000|2022-03-16 18:07:40|25.71|23.31|25.5|23.1|25.71|23.31|25.5|23.1|0
1647454070000|2022-03-16 18:07:50|25.58|23.18|25.3|22.9|25.58|23.18|25.3|22.9|0
1647454080000|2022-03-16 18:08:00|25.23|22.83|24.96|22.58|25.23|22.83|24.96|22.58|0
1647454090000|2022-03-16 18:08:10|25.06|22.68|25.16|22.77|25.16|22.77|25.03|22.64|0
1647454100000|2022-03-16 18:08:20|25.2|22.8|25.36|22.96|25.4|23|25.2|22.8|0
1647454110000|2022-03-16 18:08:30|25.4|23|25.2|22.8|25.4|23|25.2|22.8|0
1647454120000|2022-03-16 18:08:40|25.21|22.81|24.79|22.43|25.21|22.81|24.79|22.43|0
1647454130000|2022-03-16 18:08:50|24.42|22.09|24.53|22.2|24.53|22.2|24.42|22.09|0
1647454140000|2022-03-16 18:09:00|24.42|22.09|24.17|21.86|24.42|22.09|24.13|21.83|0
1647454150000|2022-03-16 18:09:10|24.05|21.76|24.12|21.82|24.12|21.82|24.05|21.76|0
1647454160000|2022-03-16 18:09:20|24.05|21.76|24.02|21.73|24.05|21.76|23.98|21.7|0
1647454170000|2022-03-16 18:09:30|24.05|21.76|23.98|21.7|24.05|21.76|23.95|21.67|0
1647454180000|2022-03-16 18:09:40|23.88|21.61|23.52|21.28|23.88|21.61|23.52|21.28|0
1647454190000|2022-03-16 18:09:50|23.43|21.19|23.2|20.99|23.52|21.28|23.2|20.99|0
1647454200000|2022-03-16 18:10:00|23.1|20.9|23.13|20.93|23.13|20.93|23.07|20.87|0
1647454210000|2022-03-16 18:10:10|23.43|21.19|23.52|21.28|23.56|21.31|23.43|21.19|0
1647454220000|2022-03-16 18:10:20|23.65|21.4|23.49|21.25|23.82|21.55|23.49|21.25|0
1647454230000|2022-03-16 18:10:30|23.36|21.14|23.23|21.02|23.36|21.14|23.23|21.02|0
1647454240000|2022-03-16 18:10:40|23.04|20.84|22.96|20.77|23.04|20.84|21.07|19.06|0
1647454250000|2022-03-16 18:10:50|22.92|20.74|22.83|20.65|22.96|20.77|22.83|20.65|0
1647454260000|2022-03-16 18:11:00|22.86|20.68|22.81|20.64|22.86|20.68|22.7|20.54|0
1647454270000|2022-03-16 18:11:10|22.73|20.57|24.28|21.97|24.35|22.03|22.57|20.42|0
1647454280000|2022-03-16 18:11:20|24.73|22.38|24.85|22.48|24.85|22.48|24.69|22.33|0
1647454290000|2022-03-16 18:11:30|24.89|22.52|24.8|22.44|24.89|22.52|24.8|22.44|0
1647454300000|2022-03-16 18:11:40|25.02|22.64|24.87|22.5|25.05|22.67|24.87|22.5|0
1647454310000|2022-03-16 18:11:50|24.85|22.48|24.72|22.36|24.89|22.52|24.72|22.36|0
1647454320000|2022-03-16 18:12:00|24.78|22.42|24.92|22.55|24.95|22.58|24.78|22.42|0
1647454330000|2022-03-16 18:12:10|25.02|22.64|24.73|22.38|25.1|22.71|24.73|22.38|0
1647454340000|2022-03-16 18:12:20|24.72|22.36|24.59|22.24|24.72|22.36|24.59|22.24|0
1647454350000|2022-03-16 18:12:30|24.53|22.2|24.19|21.89|24.53|22.2|24.19|21.89|0
1647454360000|2022-03-16 18:12:40|24.42|22.09|24.16|21.86|24.42|22.09|24.16|21.86|0
1647454370000|2022-03-16 18:12:50|24.27|21.96|24.62|22.27|24.62|22.27|24.27|21.96|0
1647454380000|2022-03-16 18:13:00|24.85|22.48|25.05|22.67|25.05|22.67|24.85|22.48|0
1647454390000|2022-03-16 18:13:10|25.09|22.7|25.12|22.73|25.22|22.82|25.09|22.7|0
1647454400000|2022-03-16 18:13:20|24.88|22.51|24.83|22.47|24.95|22.58|24.83|22.47|0
1647454410000|2022-03-16 18:13:30|24.92|22.54|24.88|22.51|24.97|22.59|24.88|22.51|0
1647454420000|2022-03-16 18:13:40|24.75|22.39|24.93|22.56|24.93|22.56|24.75|22.39|0
1647454430000|2022-03-16 18:13:50|24.95|22.58|25.05|22.67|25.17|22.77|24.95|22.58|0
1647454440000|2022-03-16 18:14:00|24.99|22.61|24.78|22.42|24.99|22.61|24.72|22.36|0
1647454450000|2022-03-16 18:14:10|24.77|22.41|24.45|22.12|24.77|22.41|24.45|22.12|0
1647454460000|2022-03-16 18:14:20|24.49|22.15|24.53|22.2|24.65|22.3|24.49|22.15|0
1647454470000|2022-03-16 18:14:30|24.55|22.21|24.55|22.21|24.58|22.24|24.55|22.21|0
1647454480000|2022-03-16 18:14:40|24.35|22.03|24.27|21.96|24.43|22.11|24.27|21.96|0
1647454490000|2022-03-16 18:14:50|24.24|21.93|24.22|21.91|24.29|21.97|24.22|21.91|0
1647454500000|2022-03-16 18:15:00|24.19|21.89|24.58|22.24|24.58|22.24|23.99|21.71|0
1647454510000|2022-03-16 18:15:10|24.72|22.36|24.75|22.39|24.75|22.39|24.58|22.24|0
1647454520000|2022-03-16 18:15:20|24.8|22.44|24.75|22.39|24.8|22.44|24.65|22.3|0
1647454530000|2022-03-16 18:15:30|24.68|22.33|24.65|22.3|24.82|22.45|24.65|22.3|0
1647454540000|2022-03-16 18:15:40|24.63|22.29|25.03|22.65|25.03|22.65|24.63|22.29|0
1647454550000|2022-03-16 18:15:50|25.05|22.67|25.12|22.73|25.19|22.79|25.05|22.67|0
1647454560000|2022-03-16 18:16:00|24.95|22.57|24.75|22.39|24.95|22.57|24.75|22.39|0
1647454570000|2022-03-16 18:16:10|24.72|22.36|24.45|22.12|24.72|22.36|24.45|22.12|0
1647454580000|2022-03-16 18:16:20|24.35|22.03|24.25|21.94|24.39|22.06|24.25|21.94|0
1647454590000|2022-03-16 18:16:30|24.32|22|24.48|22.15|24.48|22.15|24.32|22|0
1647454600000|2022-03-16 18:16:40|24.42|22.09|24.65|22.3|24.75|22.39|24.42|22.09|0
1647454610000|2022-03-16 18:16:50|24.68|22.33|24.85|22.48|24.85|22.48|24.68|22.33|0
1647454620000|2022-03-16 18:17:00|24.83|22.47|24.92|22.54|24.92|22.54|24.83|22.47|0
1647454630000|2022-03-16 18:17:10|24.85|22.48|24.88|22.51|24.95|22.57|24.82|22.45|0
1647454640000|2022-03-16 18:17:20|24.92|22.54|25.15|22.76|25.15|22.76|24.92|22.54|0
1647454650000|2022-03-16 18:17:30|25.28|22.88|25.32|22.92|25.32|22.92|25.25|22.85|0
1647454660000|2022-03-16 18:17:40|25.48|23.08|25.66|23.26|25.66|23.26|25.48|23.08|0
1647454670000|2022-03-16 18:17:50|25.61|23.21|25.8|23.4|25.8|23.4|25.61|23.21|0
1647454680000|2022-03-16 18:18:00|25.77|23.37|25.54|23.14|25.77|23.37|25.54|23.14|0
1647454690000|2022-03-16 18:18:10|25.58|23.18|25.48|23.08|25.58|23.18|25.48|23.08|0
1647454700000|2022-03-16 18:18:20|25.49|23.09|25.51|23.11|25.54|23.14|25.49|23.09|0
1647454710000|2022-03-16 18:18:30|25.58|23.18|25.8|23.4|25.8|23.4|25.58|23.18|0
1647454720000|2022-03-16 18:18:40|25.84|23.44|25.87|23.47|25.87|23.47|25.84|23.44|0
1647454730000|2022-03-16 18:18:50|25.97|23.57|26.03|23.63|26.03|23.63|25.97|23.57|0
1647454740000|2022-03-16 18:19:00|26.08|23.68|26.27|23.87|26.27|23.87|26.03|23.63|0
1647454750000|2022-03-16 18:19:10|26.2|23.8|26.15|23.75|26.2|23.8|26.15|23.75|0
1647454760000|2022-03-16 18:19:20|26.23|23.83|26.17|23.77|26.23|23.83|26.07|23.67|0
1647454770000|2022-03-16 18:19:30|26.27|23.87|26.23|23.83|26.27|23.87|26.13|23.73|0
1647454780000|2022-03-16 18:19:40|26.27|23.87|26.33|23.93|26.4|24|26.27|23.87|0
1647454790000|2022-03-16 18:19:50|26.38|23.98|26.3|23.9|26.38|23.98|26.3|23.9|0
1647454800000|2022-03-16 18:20:00|26.43|24.03|26.43|24.03|26.43|24.03|26.37|23.97|0
1647454810000|2022-03-16 18:20:10|26.57|24.17|26.43|24.03|26.57|24.17|26.43|24.03|0
1647454820000|2022-03-16 18:20:20|26.27|23.87|25.95|23.55|26.27|23.87|25.9|23.5|0
1647454830000|2022-03-16 18:20:30|25.94|23.54|25.61|23.21|25.94|23.54|25.61|23.21|0
1647454840000|2022-03-16 18:20:40|25.74|23.34|25.84|23.44|25.84|23.44|25.74|23.34|0
1647454850000|2022-03-16 18:20:50|25.8|23.4|25.61|23.21|25.8|23.4|25.61|23.21|0
1647454860000|2022-03-16 18:21:00|25.74|23.34|25.64|23.24|25.74|23.34|25.54|23.14|0
1647454870000|2022-03-16 18:21:10|25.71|23.31|25.51|23.11|25.71|23.31|25.48|23.08|0
1647454880000|2022-03-16 18:21:20|25.48|23.08|25.48|23.08|25.54|23.14|25.48|23.08|0
1647454890000|2022-03-16 18:21:30|25.28|22.88|25.41|23.01|25.41|23.01|25.25|22.85|0
1647454900000|2022-03-16 18:21:40|25.54|23.14|25.75|23.35|25.79|23.39|25.54|23.14|0
1647454910000|2022-03-16 18:21:50|25.64|23.24|25.49|23.09|25.64|23.24|25.49|23.09|0
1647454920000|2022-03-16 18:22:00|25.35|22.95|25.27|22.87|25.35|22.95|25.27|22.87|0
1647454930000|2022-03-16 18:22:10|25.31|22.91|25.41|23.01|25.44|23.04|25.31|22.91|0
1647454940000|2022-03-16 18:22:20|25.38|22.98|25.51|23.11|25.51|23.11|25.38|22.98|0
1647454950000|2022-03-16 18:22:30|25.64|23.24|25.61|23.21|25.7|23.3|25.61|23.21|0
1647454960000|2022-03-16 18:22:40|25.38|22.98|25.48|23.08|25.54|23.14|25.38|22.98|0
1647454970000|2022-03-16 18:22:50|25.41|23.01|25.35|22.95|25.48|23.08|25.35|22.95|0
1647454980000|2022-03-16 18:23:00|25.18|22.79|25.05|22.66|25.18|22.79|25.05|22.66|0
1647454990000|2022-03-16 18:23:10|25.12|22.72|25.22|22.82|25.22|22.82|25.08|22.69|0
1647455000000|2022-03-16 18:23:20|25.18|22.79|25.05|22.66|25.18|22.79|25.02|22.63|0
1647455010000|2022-03-16 18:23:30|24.9|22.53|24.83|22.47|24.9|22.53|24.83|22.47|0
1647455020000|2022-03-16 18:23:40|24.81|22.45|24.88|22.51|24.91|22.54|24.81|22.45|0
1647455030000|2022-03-16 18:23:50|24.81|22.45|24.85|22.48|24.88|22.51|24.81|22.45|0
1647455040000|2022-03-16 18:24:00|24.75|22.39|24.91|22.54|24.95|22.57|24.75|22.39|0
1647455050000|2022-03-16 18:24:10|24.81|22.45|24.68|22.33|24.81|22.45|24.68|22.33|0
1647455060000|2022-03-16 18:24:20|24.75|22.39|24.55|22.21|24.75|22.39|24.55|22.21|0
1647455070000|2022-03-16 18:24:30|24.38|22.06|24.32|22|24.38|22.06|24.32|22|0
1647455080000|2022-03-16 18:24:40|24.25|21.94|24.35|22.03|24.42|22.09|24.25|21.94|0
1647455090000|2022-03-16 18:24:50|24.38|22.06|24.35|22.03|24.38|22.06|24.35|22.03|0
1647455100000|2022-03-16 18:25:00|24.25|21.94|24.51|22.18|24.58|22.24|24.25|21.94|0
1647455110000|2022-03-16 18:25:10|24.75|22.39|24.55|22.21|24.75|22.39|24.51|22.18|0
1647455120000|2022-03-16 18:25:20|24.45|22.12|24.28|21.97|24.45|22.12|24.28|21.97|0
1647455130000|2022-03-16 18:25:30|24.38|22.06|24.35|22.03|24.38|22.06|24.35|22.03|0
1647455140000|2022-03-16 18:25:40|24.28|21.97|24.55|22.21|24.55|22.21|24.28|21.97|0
1647455150000|2022-03-16 18:25:50|24.58|22.24|24.55|22.21|24.58|22.24|24.55|22.21|0
1647455160000|2022-03-16 18:26:00|24.48|22.15|24.61|22.27|24.61|22.27|24.48|22.15|0
1647455170000|2022-03-16 18:26:10|24.7|22.34|25.08|22.69|25.08|22.69|24.7|22.34|0
1647455180000|2022-03-16 18:26:20|24.91|22.54|24.81|22.45|24.91|22.54|24.81|22.45|0
1647455190000|2022-03-16 18:26:30|24.95|22.57|24.66|22.31|24.95|22.57|24.66|22.31|0
1647455200000|2022-03-16 18:26:40|24.58|22.24|24.88|22.51|24.88|22.51|24.58|22.24|0
1647455210000|2022-03-16 18:26:50|24.85|22.48|24.86|22.5|24.86|22.5|24.8|22.43|0
1647455220000|2022-03-16 18:27:00|24.85|22.48|24.75|22.39|24.85|22.48|24.71|22.36|0
1647455230000|2022-03-16 18:27:10|24.78|22.42|25.01|22.63|25.01|22.63|24.78|22.42|0
1647455240000|2022-03-16 18:27:20|24.96|22.59|25.15|22.75|25.15|22.75|24.96|22.59|0
1647455250000|2022-03-16 18:27:30|25.22|22.82|25.35|22.95|25.35|22.95|25.18|22.78|0
1647455260000|2022-03-16 18:27:40|25.38|22.98|25.22|22.82|25.38|22.98|25.22|22.82|0
1647455270000|2022-03-16 18:27:50|25.08|22.69|25.12|22.72|25.15|22.75|25.08|22.69|0
1647455280000|2022-03-16 18:28:00|25.18|22.78|25.28|22.88|25.28|22.88|25.08|22.69|0
1647455290000|2022-03-16 18:28:10|25.18|22.78|24.65|22.3|25.18|22.78|24.65|22.3|0
1647455300000|2022-03-16 18:28:20|24.71|22.36|24.81|22.45|24.88|22.51|24.68|22.33|0
1647455310000|2022-03-16 18:28:30|24.61|22.27|24.32|22|24.61|22.27|24.32|22|0
1647455320000|2022-03-16 18:28:40|24.09|21.79|24.32|22|24.32|22|24.05|21.76|0
1647455330000|2022-03-16 18:28:50|24.28|21.97|24.25|21.94|24.28|21.97|24.22|21.91|0
1647455340000|2022-03-16 18:29:00|24.15|21.85|23.89|21.62|24.15|21.85|23.89|21.62|0
1647455350000|2022-03-16 18:29:10|23.99|21.7|24.02|21.73|24.02|21.73|23.96|21.67|0
1647455360000|2022-03-16 18:29:20|23.99|21.7|24.02|21.73|24.04|21.75|23.99|21.7|0
1647455370000|2022-03-16 18:29:30|23.99|21.7|23.92|21.65|23.99|21.7|23.92|21.65|0
1647455380000|2022-03-16 18:29:40|23.89|21.62|23.87|21.6|23.89|21.62|23.86|21.59|0
1647455390000|2022-03-16 18:29:50|23.79|21.53|23.91|21.63|23.91|21.63|23.73|21.47|0
1647455400000|2022-03-16 18:30:00|23.68|21.42|23.63|21.38|23.73|21.47|23.54|21.29|0
1647455410000|2022-03-16 18:30:10|23.5|21.27|23.47|21.24|23.57|21.32|23.47|21.24|0
1647455420000|2022-03-16 18:30:20|23.57|21.32|23.33|21.11|23.57|21.32|23.33|21.11|0
1647455430000|2022-03-16 18:30:30|23.38|21.15|23.42|21.19|23.42|21.19|23.28|21.06|0
1647455440000|2022-03-16 18:30:40|23.3|21.08|23.26|21.05|23.7|21.44|23.26|21.05|0
1647455450000|2022-03-16 18:30:50|23.22|21.01|23.19|20.98|23.34|21.12|23.19|20.98|0
1647455460000|2022-03-16 18:31:00|23.15|20.95|23.12|20.92|23.31|21.09|23.12|20.92|0
1647455470000|2022-03-16 18:31:10|23.06|20.86|23.01|20.82|23.06|20.86|23|20.81|0
1647455480000|2022-03-16 18:31:20|22.96|20.78|22.9|20.72|23.04|20.85|22.9|20.72|0
1647455490000|2022-03-16 18:31:30|22.87|20.69|22.5|20.35|22.87|20.69|22.5|20.35|0
1647455500000|2022-03-16 18:31:40|22.56|20.41|22.51|20.37|22.56|20.41|22.51|20.37|0
1647455510000|2022-03-16 18:31:50|22.44|20.3|22.37|20.24|22.44|20.3|22.37|20.24|0
1647455520000|2022-03-16 18:32:00|22.31|20.19|22.13|20.02|22.36|20.23|22.13|20.02|0
1647455530000|2022-03-16 18:32:10|22.1|19.99|22.01|19.91|22.1|19.99|22.01|19.91|0
1647455540000|2022-03-16 18:32:20|22.07|19.97|22.47|20.33|22.47|20.33|21.92|19.83|0
1647455550000|2022-03-16 18:32:30|22.5|20.35|22.53|20.38|22.53|20.38|22.4|20.27|0
1647455560000|2022-03-16 18:32:40|22.68|20.52|22.68|20.52|22.71|20.55|22.68|20.52|0
1647455570000|2022-03-16 18:32:50|22.54|20.4|22.59|20.44|22.59|20.44|22.4|20.27|0
1647455580000|2022-03-16 18:33:00|22.65|20.49|22.5|20.35|22.65|20.49|22.45|20.31|0
1647455590000|2022-03-16 18:33:10|22.43|20.3|22.31|20.19|22.43|20.3|22.22|20.1|0
1647455600000|2022-03-16 18:33:20|22.25|20.13|22.2|20.09|22.25|20.13|22.2|20.09|0
1647455610000|2022-03-16 18:33:30|22.25|20.13|22.1|19.99|22.25|20.13|22.1|19.99|0
1647455620000|2022-03-16 18:33:40|22.11|20.01|22.62|20.47|22.62|20.47|22.11|20.01|0
1647455630000|2022-03-16 18:33:50|22.73|20.56|22.51|20.37|22.73|20.56|22.51|20.37|0
1647455640000|2022-03-16 18:34:00|22.47|20.33|22.59|20.44|22.59|20.44|22.45|20.31|0
1647455650000|2022-03-16 18:34:10|22.56|20.41|22.56|20.41|22.57|20.42|22.43|20.3|0
1647455660000|2022-03-16 18:34:20|22.34|20.21|22.1|19.99|22.34|20.21|22.1|19.99|0
1647455670000|2022-03-16 18:34:30|22.07|19.96|21.98|19.88|22.07|19.96|21.98|19.88|0
1647455680000|2022-03-16 18:34:40|22.01|19.91|22.28|20.16|22.28|20.16|21.98|19.88|0
1647455690000|2022-03-16 18:34:50|22.31|20.19|22.71|20.55|22.71|20.55|22.31|20.19|0
1647455700000|2022-03-16 18:35:00|22.74|20.58|22.78|20.61|22.84|20.66|22.74|20.58|0
1647455710000|2022-03-16 18:35:10|22.65|20.49|22.2|20.09|22.65|20.49|22.2|20.09|0
1647455720000|2022-03-16 18:35:20|22.43|20.3|22.4|20.27|22.43|20.3|22.37|20.24|0
1647455730000|2022-03-16 18:35:30|22.22|20.1|22.46|20.33|22.46|20.33|22.07|19.96|0
1647455740000|2022-03-16 18:35:40|22.34|20.21|22.37|20.24|22.37|20.24|22.34|20.21|0
1647455750000|2022-03-16 18:35:50|22.54|20.39|22.59|20.44|22.59|20.44|22.37|20.24|0
1647455760000|2022-03-16 18:36:00|22.68|20.52|22.9|20.72|22.9|20.72|22.62|20.47|0
1647455770000|2022-03-16 18:36:10|23.5|21.26|23.53|21.29|23.53|21.29|23.31|21.09|0
1647455780000|2022-03-16 18:36:20|23.5|21.26|23.37|21.15|23.5|21.26|23.37|21.15|0
1647455790000|2022-03-16 18:36:30|23.31|21.09|23.66|21.41|23.66|21.41|23.31|21.09|0
1647455800000|2022-03-16 18:36:40|23.57|21.32|23.65|21.39|23.65|21.39|23.5|21.26|0
1647455810000|2022-03-16 18:36:50|23.66|21.41|23.5|21.26|23.73|21.47|23.5|21.26|0
1647455820000|2022-03-16 18:37:00|23.47|21.23|23.15|20.95|23.47|21.23|23.15|20.95|0
1647455830000|2022-03-16 18:37:10|22.99|20.8|23.25|21.03|23.25|21.03|22.99|20.8|0
1647455840000|2022-03-16 18:37:20|23.31|21.09|23.71|21.45|23.71|21.45|23.31|21.09|0
1647455850000|2022-03-16 18:37:30|23.57|21.32|23.76|21.5|23.76|21.5|23.57|21.32|0
1647455860000|2022-03-16 18:37:40|23.69|21.44|23.86|21.58|23.89|21.61|23.69|21.44|0
1647455870000|2022-03-16 18:37:50|24.08|21.79|24.12|21.82|24.12|21.82|24.07|21.77|0
1647455880000|2022-03-16 18:38:00|24.08|21.79|24.51|22.18|24.51|22.18|24.08|21.79|0
1647455890000|2022-03-16 18:38:10|24.48|22.15|24.41|22.09|24.48|22.15|24.2|21.89|0
1647455900000|2022-03-16 18:38:20|24.44|22.12|24.58|22.24|24.58|22.24|24.43|22.1|0
1647455910000|2022-03-16 18:38:30|24.78|22.42|24.88|22.51|24.88|22.51|24.78|22.42|0
1647455920000|2022-03-16 18:38:40|24.71|22.36|25.01|22.63|25.01|22.63|24.68|22.33|0
1647455930000|2022-03-16 18:38:50|24.88|22.51|24.88|22.51|24.88|22.51|24.86|22.49|0
1647455940000|2022-03-16 18:39:00|24.86|22.49|24.51|22.18|24.86|22.49|24.51|22.18|0
1647455950000|2022-03-16 18:39:10|24.69|22.34|24.64|22.3|24.69|22.34|24.61|22.27|0
1647455960000|2022-03-16 18:39:20|24.59|22.25|24.74|22.39|24.81|22.45|24.59|22.25|0
1647455970000|2022-03-16 18:39:30|24.83|22.46|25.21|22.81|25.21|22.81|24.83|22.46|0
1647455980000|2022-03-16 18:39:40|25.5|23.1|25.57|23.17|25.57|23.17|25.49|23.09|0
1647455990000|2022-03-16 18:39:50|25.55|23.15|25.62|23.22|25.62|23.22|25.41|23.01|0
1647456000000|2022-03-16 18:40:00|25.54|23.14|25.9|23.5|25.9|23.5|25.54|23.14|0
1647456010000|2022-03-16 18:40:10|26|23.6|25.8|23.4|26|23.6|25.63|23.23|0
1647456020000|2022-03-16 18:40:20|25.83|23.43|25.96|23.56|25.96|23.56|25.83|23.43|0
1647456030000|2022-03-16 18:40:30|25.98|23.58|26.16|23.76|26.16|23.76|25.98|23.58|0
1647456040000|2022-03-16 18:40:40|26.03|23.63|25.54|23.14|26.03|23.63|25.54|23.14|0
1647456050000|2022-03-16 18:40:50|25.76|23.36|25.55|23.15|25.76|23.36|25.55|23.15|0
1647456060000|2022-03-16 18:41:00|25.86|23.46|25.7|23.3|25.93|23.53|25.7|23.3|0
1647456070000|2022-03-16 18:41:10|25.63|23.23|25.54|23.14|25.63|23.23|25.32|22.92|0
1647456080000|2022-03-16 18:41:20|25.44|23.04|25.34|22.94|25.44|23.04|25.34|22.94|0
1647456090000|2022-03-16 18:41:30|25.54|23.14|25.96|23.56|25.99|23.59|25.54|23.14|0
1647456100000|2022-03-16 18:41:40|26.06|23.66|26.11|23.71|26.11|23.71|26.03|23.63|0
1647456110000|2022-03-16 18:41:50|26.09|23.69|26.13|23.73|26.13|23.73|26.06|23.66|0
1647456120000|2022-03-16 18:42:00|26.14|23.74|26.83|24.43|26.83|24.43|26.14|23.74|0
1647456130000|2022-03-16 18:42:10|26.8|24.4|27.21|24.81|27.21|24.81|26.78|24.38|0
1647456140000|2022-03-16 18:42:20|27.31|24.91|27.79|25.39|27.79|25.39|27.31|24.91|0
1647456150000|2022-03-16 18:42:30|27.62|25.22|27.34|24.94|27.62|25.22|27.31|24.91|0
1647456160000|2022-03-16 18:42:40|27.53|25.13|27.52|25.12|27.53|25.13|27.33|24.93|0
1647456170000|2022-03-16 18:42:50|27.14|24.74|27.24|24.84|27.24|24.84|27.09|24.69|0
1647456180000|2022-03-16 18:43:00|27.21|24.81|27.46|25.06|27.46|25.06|27.21|24.81|0
1647456190000|2022-03-16 18:43:10|27.43|25.03|27.69|25.29|27.69|25.29|27.43|25.03|0
1647456200000|2022-03-16 18:43:20|27.53|25.13|27.34|24.94|27.53|25.13|27.31|24.91|0
1647456210000|2022-03-16 18:43:30|27.19|24.79|27.07|24.67|27.19|24.79|27.03|24.63|0
1647456220000|2022-03-16 18:43:40|27.03|24.63|27.03|24.63|27.07|24.67|27.03|24.63|0
1647456230000|2022-03-16 18:43:50|27.09|24.69|27.21|24.81|27.24|24.84|27.09|24.69|0
1647456240000|2022-03-16 18:44:00|27.24|24.84|27.19|24.79|27.24|24.84|27.19|24.79|0
1647456250000|2022-03-16 18:44:10|27.29|24.89|28.04|25.64|28.04|25.64|27.29|24.89|0
1647456260000|2022-03-16 18:44:20|27.72|25.32|27.55|25.15|27.9|25.5|27.55|25.15|0
1647456270000|2022-03-16 18:44:30|27.52|25.12|27.62|25.22|27.62|25.22|27.48|25.08|0
1647456280000|2022-03-16 18:44:40|27.55|25.15|27.79|25.39|27.83|25.43|27.55|25.15|0
1647456290000|2022-03-16 18:44:50|27.76|25.36|27.57|25.17|27.76|25.36|27.52|25.12|0
1647456300000|2022-03-16 18:45:00|27.58|25.18|27.36|24.96|27.58|25.18|27.36|24.96|0
1647456310000|2022-03-16 18:45:10|27.34|24.94|27.08|24.68|27.34|24.94|27.08|24.68|0
1647456320000|2022-03-16 18:45:20|27.19|24.79|26.93|24.53|27.19|24.79|26.93|24.53|0
1647456330000|2022-03-16 18:45:30|26.86|24.46|26.95|24.55|27.02|24.62|26.86|24.46|0
1647456340000|2022-03-16 18:45:40|26.97|24.57|27|24.6|27.1|24.7|26.97|24.57|0
1647456350000|2022-03-16 18:45:50|27.19|24.79|27.26|24.86|27.31|24.91|27.19|24.79|0
1647456360000|2022-03-16 18:46:00|27.34|24.94|27.84|25.44|27.84|25.44|27.34|24.94|0
1647456370000|2022-03-16 18:46:10|28.62|26.22|28.5|26.1|28.62|26.22|28.5|26.1|0
1647456380000|2022-03-16 18:46:20|28.61|26.21|28.43|26.03|28.89|26.49|28.43|26.03|0
1647456390000|2022-03-16 18:46:30|28.46|26.06|28.43|26.03|28.68|26.28|28.43|26.03|0
1647456400000|2022-03-16 18:46:40|28.04|25.64|28.11|25.71|28.21|25.81|28|25.6|0
1647456410000|2022-03-16 18:46:50|28.18|25.78|28.11|25.71|28.25|25.85|28.11|25.71|0
1647456420000|2022-03-16 18:47:00|28.14|25.74|28.07|25.67|28.14|25.74|28.04|25.64|0
1647456430000|2022-03-16 18:47:10|28|25.6|28.11|25.71|28.14|25.74|28|25.6|0
1647456440000|2022-03-16 18:47:20|28.07|25.67|28|25.6|28.21|25.81|28|25.6|0
1647456450000|2022-03-16 18:47:30|28.14|25.74|28|25.6|28.28|25.88|28|25.6|0
1647456460000|2022-03-16 18:47:40|28.09|25.69|28.04|25.64|28.09|25.69|28|25.6|0
1647456470000|2022-03-16 18:47:50|28.14|25.74|27.79|25.39|28.3|25.9|27.79|25.39|0
1647456480000|2022-03-16 18:48:00|27.93|25.53|27.83|25.43|27.93|25.53|27.83|25.43|0
1647456490000|2022-03-16 18:48:10|27.76|25.36|27.77|25.37|27.93|25.53|27.76|25.36|0
1647456500000|2022-03-16 18:48:20|27.69|25.29|27.58|25.18|27.72|25.32|27.58|25.18|0
1647456510000|2022-03-16 18:48:30|27.65|25.25|27.46|25.06|27.65|25.25|27.45|25.05|0
1647456520000|2022-03-16 18:48:40|27.45|25.05|27.27|24.87|27.45|25.05|27.27|24.87|0
1647456530000|2022-03-16 18:48:50|27.38|24.98|27.53|25.13|27.53|25.13|27.38|24.98|0
1647456540000|2022-03-16 18:49:00|27.83|25.43|27.65|25.25|27.83|25.43|27.63|25.23|0
1647456550000|2022-03-16 18:49:10|27.58|25.18|27.48|25.08|27.58|25.18|27.46|25.06|0
1647456560000|2022-03-16 18:49:20|27.74|25.34|27.6|25.2|27.93|25.53|27.6|25.2|0
1647456570000|2022-03-16 18:49:30|27.62|25.22|27.77|25.37|27.83|25.43|27.62|25.22|0
1647456580000|2022-03-16 18:49:40|27.86|25.46|27.55|25.15|27.86|25.46|27.55|25.15|0
1647456590000|2022-03-16 18:49:50|27.43|25.03|27.86|25.46|27.86|25.46|27.43|25.03|0
1647456600000|2022-03-16 18:50:00|27.95|25.55|27.41|25.01|27.95|25.55|27.41|25.01|0
1647456610000|2022-03-16 18:50:10|27.34|24.94|27.34|24.94|27.34|24.94|27.31|24.91|0
1647456620000|2022-03-16 18:50:20|27.29|24.89|27.55|25.15|27.55|25.15|27.2|24.8|0
1647456630000|2022-03-16 18:50:30|27.5|25.1|27.39|24.99|27.5|25.1|27.39|24.99|0
1647456640000|2022-03-16 18:50:40|27.27|24.87|27.34|24.94|27.38|24.98|27.27|24.87|0
1647456650000|2022-03-16 18:50:50|27.32|24.92|27.07|24.67|27.32|24.92|26.95|24.55|0
1647456660000|2022-03-16 18:51:00|27.14|24.74|27.5|25.1|27.5|25.1|27.14|24.74|0
1647456670000|2022-03-16 18:51:10|27.55|25.15|27.6|25.2|27.83|25.43|27.55|25.15|0
1647456680000|2022-03-16 18:51:20|27.38|24.98|27.39|24.99|27.39|24.99|27.29|24.89|0
1647456690000|2022-03-16 18:51:30|27.27|24.87|27.63|25.23|27.63|25.23|27.27|24.87|0
1647456700000|2022-03-16 18:51:40|27.62|25.22|27.41|25.01|27.62|25.22|27.41|25.01|0
1647456710000|2022-03-16 18:51:50|27.55|25.15|28.04|25.64|28.04|25.64|27.55|25.15|0
1647456720000|2022-03-16 18:52:00|28.32|25.92|28.05|25.65|28.32|25.92|28.05|25.65|0
1647456730000|2022-03-16 18:52:10|28.11|25.71|27.81|25.41|28.11|25.71|27.81|25.41|0
1647456740000|2022-03-16 18:52:20|27.98|25.58|27.95|25.55|28.04|25.64|27.93|25.53|0
1647456750000|2022-03-16 18:52:30|28.02|25.62|27.93|25.53|28.02|25.62|27.93|25.53|0
1647456760000|2022-03-16 18:52:40|27.95|25.55|27.86|25.46|28|25.6|27.86|25.46|0
1647456770000|2022-03-16 18:52:50|27.98|25.58|27.98|25.58|27.98|25.58|27.93|25.53|0
1647456780000|2022-03-16 18:53:00|28.23|25.83|28.53|26.13|28.53|26.13|28.23|25.83|0
1647456790000|2022-03-16 18:53:10|28.57|26.17|28.67|26.27|28.71|26.31|28.57|26.17|0
1647456800000|2022-03-16 18:53:20|28.6|26.2|28.64|26.24|28.69|26.29|28.6|26.2|0
1647456810000|2022-03-16 18:53:30|28.53|26.13|28|25.6|28.53|26.13|28|25.6|0
1647456820000|2022-03-16 18:53:40|28.21|25.81|28.23|25.83|28.28|25.88|28.18|25.78|0
1647456830000|2022-03-16 18:53:50|28.28|25.88|29|26.6|29|26.6|28.21|25.81|0
1647456840000|2022-03-16 18:54:00|29.16|26.76|29.35|26.95|29.35|26.95|29.16|26.76|0
1647456850000|2022-03-16 18:54:10|28.02|25.62|28.27|25.87|28.46|26.06|28.02|25.62|0
1647456860000|2022-03-16 18:54:20|28.3|25.9|28.23|25.83|28.41|26.01|27.99|25.59|0
1647456870000|2022-03-16 18:54:30|28.2|25.8|28.09|25.69|28.2|25.8|27.95|25.55|0
1647456880000|2022-03-16 18:54:40|28.21|25.81|27.23|24.83|28.23|25.83|27.23|24.83|0
1647456890000|2022-03-16 18:54:50|27.21|24.81|27.34|24.94|27.34|24.94|27.21|24.81|0
1647456900000|2022-03-16 18:55:00|27.37|24.97|27.27|24.87|27.37|24.97|27.27|24.87|0
1647456910000|2022-03-16 18:55:10|27.2|24.8|27.72|25.32|27.72|25.32|27.2|24.8|0
1647456920000|2022-03-16 18:55:20|27.76|25.36|27.74|25.34|27.76|25.36|27.65|25.25|0
1647456930000|2022-03-16 18:55:30|27.93|25.53|28.36|25.96|28.36|25.96|27.93|25.53|0
1647456940000|2022-03-16 18:55:40|28.54|26.14|29.05|26.65|29.05|26.65|28.51|26.11|0
1647456950000|2022-03-16 18:55:50|28.98|26.58|28.76|26.36|28.98|26.58|28.58|26.18|0
1647456960000|2022-03-16 18:56:00|28.8|26.4|28.61|26.21|28.91|26.51|28.61|26.21|0
1647456970000|2022-03-16 18:56:10|28.47|26.07|28.56|26.16|28.78|26.38|28.47|26.07|0
1647456980000|2022-03-16 18:56:20|28.24|25.84|27.72|25.32|28.25|25.85|27.72|25.32|0
1647456990000|2022-03-16 18:56:30|27.76|25.36|27.93|25.53|28.04|25.64|27.76|25.36|0
1647457000000|2022-03-16 18:56:40|28|25.6|27.97|25.57|28|25.6|27.62|25.22|0
1647457010000|2022-03-16 18:56:50|28|25.6|27.9|25.5|28.08|25.68|27.9|25.5|0
1647457020000|2022-03-16 18:57:00|27.54|25.14|27.72|25.32|27.72|25.32|27.54|25.14|0
1647457030000|2022-03-16 18:57:10|27.83|25.43|27.37|24.97|27.86|25.46|27.37|24.97|0
1647457040000|2022-03-16 18:57:20|27.67|25.27|27.47|25.07|27.72|25.32|27.46|25.06|0
1647457050000|2022-03-16 18:57:30|27.37|24.97|27.26|24.86|27.37|24.97|27.26|24.86|0
1647457060000|2022-03-16 18:57:40|27.33|24.93|27.63|25.23|27.63|25.23|27.33|24.93|0
1647457070000|2022-03-16 18:57:50|27.51|25.11|27.65|25.25|27.65|25.25|27.51|25.11|0
1647457080000|2022-03-16 18:58:00|27.69|25.29|27.76|25.36|27.9|25.5|27.69|25.29|0
1647457090000|2022-03-16 18:58:10|27.86|25.46|27.9|25.5|27.9|25.5|27.79|25.39|0
1647457100000|2022-03-16 18:58:20|28|25.6|27.76|25.36|28|25.6|27.76|25.36|0
1647457110000|2022-03-16 18:58:30|27.83|25.43|27.97|25.57|27.97|25.57|27.83|25.43|0
1647457120000|2022-03-16 18:58:40|28.07|25.67|27.84|25.44|28.07|25.67|27.83|25.43|0
1647457130000|2022-03-16 18:58:50|27.93|25.53|27.53|25.13|27.93|25.53|27.53|25.13|0
1647457140000|2022-03-16 18:59:00|27.54|25.14|27.26|24.86|27.54|25.14|27.26|24.86|0
1647457150000|2022-03-16 18:59:10|27.32|24.92|26.99|24.59|27.32|24.92|26.99|24.59|0
1647457160000|2022-03-16 18:59:20|27.04|24.64|27.13|24.73|27.13|24.73|26.99|24.59|0
1647457170000|2022-03-16 18:59:30|27.09|24.69|27.06|24.66|27.26|24.86|27.06|24.66|0
1647457180000|2022-03-16 18:59:40|27.18|24.78|26.88|24.48|27.18|24.78|26.88|24.48|0
1647457190000|2022-03-16 18:59:50|26.99|24.59|26.92|24.52|26.99|24.59|26.85|24.45|0
1647457200000|2022-03-16 19:00:00|27.28|24.88|26.85|24.45|27.28|24.88|26.85|24.45|0
1647457210000|2022-03-16 19:00:10|26.99|24.59|26.9|24.5|27.04|24.64|26.9|24.5|0
1647457220000|2022-03-16 19:00:20|26.85|24.45|26.64|24.24|26.85|24.45|26.61|24.21|0
1647457230000|2022-03-16 19:00:30|26.75|24.35|26.88|24.48|27.02|24.62|26.75|24.35|0
1647457240000|2022-03-16 19:00:40|26.85|24.45|26.75|24.35|26.85|24.45|26.69|24.29|0
1647457250000|2022-03-16 19:00:50|26.85|24.45|26.92|24.52|26.92|24.52|26.83|24.43|0
1647457260000|2022-03-16 19:01:00|27.23|24.83|26.81|24.41|27.23|24.83|26.78|24.38|0
1647457270000|2022-03-16 19:01:10|26.78|24.38|26.71|24.31|26.78|24.38|26.71|24.31|0
1647457280000|2022-03-16 19:01:20|26.88|24.48|26.73|24.33|26.88|24.48|26.73|24.33|0
1647457290000|2022-03-16 19:01:30|26.75|24.35|26.62|24.22|26.75|24.35|26.57|24.17|0
1647457300000|2022-03-16 19:01:40|26.47|24.07|26.56|24.16|26.61|24.21|26.47|24.07|0
1647457310000|2022-03-16 19:01:50|26.57|24.17|26.61|24.21|26.61|24.21|26.57|24.17|0
1647457320000|2022-03-16 19:02:00|26.51|24.11|26.24|23.84|26.51|24.11|26.2|23.8|0
1647457330000|2022-03-16 19:02:10|26.27|23.87|26.47|24.07|26.47|24.07|26.27|23.87|0
1647457340000|2022-03-16 19:02:20|26.52|24.12|26.78|24.38|26.78|24.38|26.51|24.11|0
1647457350000|2022-03-16 19:02:30|26.83|24.43|26.95|24.55|26.95|24.55|26.83|24.43|0
1647457360000|2022-03-16 19:02:40|26.99|24.59|26.88|24.48|26.99|24.59|26.85|24.45|0
1647457370000|2022-03-16 19:02:50|26.9|24.5|27.26|24.86|27.26|24.86|26.9|24.5|0
1647457380000|2022-03-16 19:03:00|27.19|24.79|27.33|24.93|27.33|24.93|27.18|24.78|0
1647457390000|2022-03-16 19:03:10|27.42|25.02|27.77|25.37|27.77|25.37|27.42|25.02|0
1647457400000|2022-03-16 19:03:20|27.81|25.41|27.61|25.21|27.81|25.41|27.61|25.21|0
1647457410000|2022-03-16 19:03:30|27.72|25.32|27.63|25.23|27.75|25.35|27.63|25.23|0
1647457420000|2022-03-16 19:03:40|27.45|25.05|27.68|25.28|27.68|25.28|27.45|25.05|0
1647457430000|2022-03-16 19:03:50|27.61|25.21|27.84|25.44|27.84|25.44|27.61|25.21|0
1647457440000|2022-03-16 19:04:00|27.82|25.42|28.29|25.89|28.29|25.89|27.82|25.42|0
1647457450000|2022-03-16 19:04:10|28.04|25.64|28.07|25.67|28.07|25.67|28.04|25.64|0
1647457460000|2022-03-16 19:04:20|27.93|25.53|28.04|25.64|28.04|25.64|27.93|25.53|0
1647457470000|2022-03-16 19:04:30|28.11|25.71|28.05|25.65|28.14|25.74|28.05|25.65|0
1647457480000|2022-03-16 19:04:40|28|25.6|28.02|25.62|28.02|25.62|27.86|25.46|0
1647457490000|2022-03-16 19:04:50|27.93|25.53|27.97|25.57|28|25.6|27.93|25.53|0
1647457500000|2022-03-16 19:05:00|28.04|25.64|28.32|25.92|28.32|25.92|28.04|25.64|0
1647457510000|2022-03-16 19:05:10|28.27|25.87|28.25|25.85|28.32|25.92|28.25|25.85|0
1647457520000|2022-03-16 19:05:20|28.56|26.16|28.76|26.36|28.76|26.36|28.56|26.16|0
1647457530000|2022-03-16 19:05:30|28.74|26.34|28.98|26.58|28.98|26.58|28.74|26.34|0
1647457540000|2022-03-16 19:05:40|29.12|26.72|28.94|26.54|29.12|26.72|28.94|26.54|0
1647457550000|2022-03-16 19:05:50|28.9|26.5|28.72|26.32|28.9|26.5|28.72|26.32|0
1647457560000|2022-03-16 19:06:00|28.65|26.25|28.54|26.14|28.65|26.25|28.41|26.01|0
1647457570000|2022-03-16 19:06:10|28.36|25.96|27.61|25.21|28.52|26.12|27.61|25.21|0
1647457580000|2022-03-16 19:06:20|27.33|24.93|27.54|25.14|27.54|25.14|27.33|24.93|0
1647457590000|2022-03-16 19:06:30|27.65|25.25|26.83|24.43|27.65|25.25|26.83|24.43|0
1647457600000|2022-03-16 19:06:40|26.86|24.46|27.17|24.77|27.23|24.83|26.86|24.46|0
1647457610000|2022-03-16 19:06:50|27.02|24.62|26.5|24.1|27.09|24.69|26.5|24.1|0
1647457620000|2022-03-16 19:07:00|26.95|24.55|27.23|24.83|27.23|24.83|26.95|24.55|0
1647457630000|2022-03-16 19:07:10|27.3|24.9|27.09|24.69|27.3|24.9|27.02|24.62|0
1647457640000|2022-03-16 19:07:20|27.05|24.65|27.1|24.7|27.1|24.7|26.85|24.45|0
1647457650000|2022-03-16 19:07:30|27.31|24.91|27.61|25.21|27.61|25.21|27.31|24.91|0
1647457660000|2022-03-16 19:07:40|27.45|25.05|27.12|24.72|27.61|25.21|27.12|24.72|0
1647457670000|2022-03-16 19:07:50|27.14|24.74|27.19|24.79|27.28|24.88|27.14|24.74|0
1647457680000|2022-03-16 19:08:00|27.49|25.09|27.19|24.79|27.51|25.11|27.19|24.79|0
1647457690000|2022-03-16 19:08:10|27.23|24.83|27.26|24.86|27.26|24.86|27.12|24.72|0
1647457700000|2022-03-16 19:08:20|27.23|24.83|27.68|25.28|27.72|25.32|27.23|24.83|0
1647457710000|2022-03-16 19:08:30|27.65|25.25|27.65|25.25|27.65|25.25|27.51|25.11|0
1647457720000|2022-03-16 19:08:40|27.58|25.18|27.56|25.16|27.58|25.18|27.51|25.11|0
1647457730000|2022-03-16 19:08:50|27.75|25.35|27.68|25.28|27.89|25.49|27.68|25.28|0
1647457740000|2022-03-16 19:09:00|27.65|25.25|27.4|25|27.65|25.25|27.4|25|0
1647457750000|2022-03-16 19:09:10|27.52|25.12|27.68|25.28|27.73|25.33|27.52|25.12|0
1647457760000|2022-03-16 19:09:20|27.72|25.32|27.68|25.28|27.75|25.35|27.68|25.28|0
1647457770000|2022-03-16 19:09:30|27.65|25.25|27.44|25.04|27.65|25.25|27.35|24.95|0
1647457780000|2022-03-16 19:09:40|27.3|24.9|27.26|24.86|27.3|24.9|27.19|24.79|0
1647457790000|2022-03-16 19:09:50|27.19|24.79|27.26|24.86|27.3|24.9|27.19|24.79|0
1647457800000|2022-03-16 19:10:00|27.16|24.76|27.09|24.69|27.19|24.79|27.02|24.62|0
1647457810000|2022-03-16 19:10:10|27.12|24.72|27.3|24.9|27.3|24.9|26.88|24.48|0
1647457820000|2022-03-16 19:10:20|27.37|24.97|27.7|25.3|27.7|25.3|27.37|24.97|0
1647457830000|2022-03-16 19:10:30|27.47|25.07|27.54|25.14|27.54|25.14|27.33|24.93|0
1647457840000|2022-03-16 19:10:40|27.56|25.16|27.63|25.23|27.65|25.25|27.54|25.14|0
1647457850000|2022-03-16 19:10:50|27.65|25.25|27.79|25.39|27.79|25.39|27.65|25.25|0
1647457860000|2022-03-16 19:11:00|27.82|25.42|27.93|25.53|27.93|25.53|27.79|25.39|0
1647457870000|2022-03-16 19:11:10|27.86|25.46|27.86|25.46|27.89|25.49|27.84|25.44|0
1647457880000|2022-03-16 19:11:20|27.89|25.49|28.39|25.99|28.39|25.99|27.89|25.49|0
1647457890000|2022-03-16 19:11:30|28.37|25.97|28.11|25.71|28.37|25.97|28.04|25.64|0
1647457900000|2022-03-16 19:11:40|28.07|25.67|27.54|25.14|28.21|25.81|27.54|25.14|0
1647457910000|2022-03-16 19:11:50|27.33|24.93|27.66|25.26|27.66|25.26|27.33|24.93|0
1647457920000|2022-03-16 19:12:00|27.68|25.28|27.82|25.42|27.82|25.42|27.68|25.28|0
1647457930000|2022-03-16 19:12:10|27.65|25.25|27.5|25.1|27.65|25.25|27.5|25.1|0
1647457940000|2022-03-16 19:12:20|27.68|25.28|27.57|25.17|27.72|25.32|27.57|25.17|0
1647457950000|2022-03-16 19:12:30|27.61|25.21|27.68|25.28|27.68|25.28|27.56|25.16|0
1647457960000|2022-03-16 19:12:40|27.72|25.32|27.79|25.39|27.79|25.39|27.72|25.32|0
1647457970000|2022-03-16 19:12:50|27.68|25.28|27.65|25.25|27.7|25.3|27.54|25.14|0
1647457980000|2022-03-16 19:13:00|27.57|25.17|27.43|25.03|27.57|25.17|27.36|24.96|0
1647457990000|2022-03-16 19:13:10|27.47|25.07|27.72|25.32|27.73|25.33|27.47|25.07|0
1647458000000|2022-03-16 19:13:20|27.68|25.28|27.63|25.23|27.68|25.28|27.4|25|0
1647458010000|2022-03-16 19:13:30|27.57|25.17|27.61|25.21|27.66|25.26|27.57|25.17|0
1647458020000|2022-03-16 19:13:40|27.57|25.17|27.86|25.46|27.89|25.49|27.57|25.17|0
1647458030000|2022-03-16 19:13:50|27.91|25.51|27.89|25.49|28.02|25.62|27.89|25.49|0
1647458040000|2022-03-16 19:14:00|27.93|25.53|27.68|25.28|27.93|25.53|27.68|25.28|0
1647458050000|2022-03-16 19:14:10|27.84|25.44|27.86|25.46|27.86|25.46|27.72|25.32|0
1647458060000|2022-03-16 19:14:20|27.89|25.49|28.19|25.79|28.19|25.79|27.89|25.49|0
1647458070000|2022-03-16 19:14:30|28.14|25.74|28.11|25.71|28.14|25.74|28.07|25.67|0
1647458080000|2022-03-16 19:14:40|28.21|25.81|28.25|25.85|28.28|25.88|28.21|25.81|0
1647458090000|2022-03-16 19:14:50|28.28|25.88|28.32|25.92|28.32|25.92|28.28|25.88|0
1647458100000|2022-03-16 19:15:00|28.45|26.05|28.21|25.81|28.46|26.06|28.14|25.74|0
1647458110000|2022-03-16 19:15:10|28.07|25.67|28.07|25.67|28.07|25.67|27.96|25.56|0
1647458120000|2022-03-16 19:15:20|28.12|25.72|27.86|25.46|28.12|25.72|27.5|25.1|0
1647458130000|2022-03-16 19:15:30|27.8|25.4|28.03|25.63|28.03|25.63|27.8|25.4|0
1647458140000|2022-03-16 19:15:40|27.96|25.56|28.18|25.78|28.18|25.78|27.93|25.53|0
1647458150000|2022-03-16 19:15:50|28|25.6|28.09|25.69|28.09|25.69|28|25.6|0
1647458160000|2022-03-16 19:16:00|28.1|25.7|27.96|25.56|28.14|25.74|27.96|25.56|0
1647458170000|2022-03-16 19:16:10|27.82|25.42|27.79|25.39|27.86|25.46|27.79|25.39|0
1647458180000|2022-03-16 19:16:20|28.18|25.78|28.25|25.85|28.25|25.85|28.18|25.78|0
1647458190000|2022-03-16 19:16:30|28.46|26.06|28.36|25.96|28.46|26.06|28.32|25.92|0
1647458200000|2022-03-16 19:16:40|28.1|25.7|28.28|25.88|28.28|25.88|28.03|25.63|0
1647458210000|2022-03-16 19:16:50|28.34|25.94|28.18|25.78|28.34|25.94|28.16|25.76|0
1647458220000|2022-03-16 19:17:00|28.37|25.97|28.19|25.79|28.37|25.97|28.19|25.79|0
1647458230000|2022-03-16 19:17:10|28.14|25.74|28.18|25.78|28.18|25.78|27.89|25.49|0
1647458240000|2022-03-16 19:17:20|28.32|25.92|28.36|25.96|28.5|26.1|28.32|25.92|0
1647458250000|2022-03-16 19:17:30|28.28|25.88|28.36|25.96|28.36|25.96|28.28|25.88|0
1647458260000|2022-03-16 19:17:40|28.43|26.03|28.57|26.17|28.64|26.24|28.43|26.03|0
1647458270000|2022-03-16 19:17:50|28.54|26.14|28.61|26.21|28.61|26.21|28.5|26.1|0
1647458280000|2022-03-16 19:18:00|28.64|26.24|28.46|26.06|28.93|26.53|28.46|26.06|0
1647458290000|2022-03-16 19:18:10|28.43|26.03|28.57|26.17|28.61|26.21|28.43|26.03|0
1647458300000|2022-03-16 19:18:20|28.61|26.21|28.83|26.43|28.83|26.43|28.61|26.21|0
1647458310000|2022-03-16 19:18:30|28.97|26.57|28.97|26.57|28.97|26.57|28.93|26.53|0
1647458320000|2022-03-16 19:18:40|29.08|26.68|29.17|26.77|29.17|26.77|29.04|26.64|0
1647458330000|2022-03-16 19:18:50|29.71|27.31|29.71|27.31|29.86|27.46|29.71|27.31|0
1647458340000|2022-03-16 19:19:00|29.86|27.46|29.75|27.35|29.93|27.53|29.75|27.35|0
1647458350000|2022-03-16 19:19:10|29.64|27.24|29.75|27.35|29.75|27.35|29.62|27.22|0
1647458360000|2022-03-16 19:19:20|29.88|27.48|30.09|27.69|30.09|27.69|29.88|27.48|0
1647458370000|2022-03-16 19:19:30|30.05|27.65|30.01|27.61|30.05|27.65|29.9|27.5|0
1647458380000|2022-03-16 19:19:40|29.97|27.57|30.05|27.65|30.05|27.65|29.97|27.57|0
1647458390000|2022-03-16 19:19:50|29.93|27.53|30.07|27.67|30.07|27.67|29.93|27.53|0
1647458400000|2022-03-16 19:20:00|30.1|27.7|30.01|27.61|30.1|27.7|30.01|27.61|0
1647458410000|2022-03-16 19:20:10|30.16|27.76|29.97|27.57|30.27|27.87|29.93|27.53|0
1647458420000|2022-03-16 19:20:20|29.9|27.5|29.93|27.53|30.05|27.65|29.9|27.5|0
1647458430000|2022-03-16 19:20:30|30.01|27.61|30.01|27.61|30.08|27.68|30.01|27.61|0
1647458440000|2022-03-16 19:20:40|30.05|27.65|30.05|27.65|30.14|27.74|30.05|27.65|0
1647458450000|2022-03-16 19:20:50|30.39|27.99|30.5|28.1|30.5|28.1|30.35|27.95|0
1647458460000|2022-03-16 19:21:00|30.52|28.12|30.83|28.43|30.83|28.43|30.52|28.12|0
1647458470000|2022-03-16 19:21:10|30.85|28.45|30.96|28.56|30.96|28.56|30.83|28.43|0
1647458480000|2022-03-16 19:21:20|31.06|28.66|31.08|28.68|31.16|28.76|31.06|28.66|0
1647458490000|2022-03-16 19:21:30|31.27|28.87|31.16|28.76|31.31|28.91|31.16|28.76|0
1647458500000|2022-03-16 19:21:40|31.27|28.87|31.16|28.76|31.27|28.87|31|28.6|0
1647458510000|2022-03-16 19:21:50|31.19|28.79|31.23|28.83|31.27|28.87|31.19|28.79|0
1647458520000|2022-03-16 19:22:00|31.12|28.72|31.04|28.64|31.16|28.76|31.04|28.64|0
1647458530000|2022-03-16 19:22:10|31.27|28.87|30.96|28.56|31.41|29.01|30.96|28.56|0
1647458540000|2022-03-16 19:22:20|30.9|28.5|30.46|28.06|31|28.6|30.46|28.06|0
1647458550000|2022-03-16 19:22:30|30.85|28.45|30.92|28.52|30.94|28.54|30.85|28.45|0
1647458560000|2022-03-16 19:22:40|30.77|28.37|30.73|28.33|30.77|28.37|30.67|28.27|0
1647458570000|2022-03-16 19:22:50|30.77|28.37|30.62|28.22|30.77|28.37|30.62|28.22|0
1647458580000|2022-03-16 19:23:00|30.58|28.18|30.81|28.41|30.81|28.41|30.58|28.18|0
1647458590000|2022-03-16 19:23:10|30.69|28.29|31|28.6|31|28.6|30.67|28.27|0
1647458600000|2022-03-16 19:23:20|30.96|28.56|31.04|28.64|31.06|28.66|30.96|28.56|0
1647458610000|2022-03-16 19:23:30|31.15|28.75|31.13|28.73|31.19|28.79|31.13|28.73|0
1647458620000|2022-03-16 19:23:40|31.12|28.72|30.88|28.48|31.12|28.72|30.88|28.48|0
1647458630000|2022-03-16 19:23:50|31.02|28.62|31.08|28.68|31.27|28.87|31.02|28.62|0
1647458640000|2022-03-16 19:24:00|31.13|28.73|31.12|28.72|31.13|28.73|30.88|28.48|0
1647458650000|2022-03-16 19:24:10|31.06|28.66|31.23|28.83|31.23|28.83|31.06|28.66|0
1647458660000|2022-03-16 19:24:20|31.27|28.87|31.35|28.95|31.54|29.14|31.27|28.87|0
1647458670000|2022-03-16 19:24:30|31.39|28.99|31.12|28.72|31.39|28.99|31.12|28.72|0
1647458680000|2022-03-16 19:24:40|30.85|28.45|30.96|28.56|31|28.6|30.85|28.45|0
1647458690000|2022-03-16 19:24:50|30.92|28.52|31.08|28.68|31.08|28.68|30.92|28.52|0
1647458700000|2022-03-16 19:25:00|31.17|28.77|30.37|27.97|31.47|29.07|30.37|27.97|0
1647458710000|2022-03-16 19:25:10|30.5|28.1|29.05|26.65|31.9|29.5|29.05|26.65|0
1647458720000|2022-03-16 19:25:20|29.18|26.78|29.12|26.72|29.18|26.78|29.03|26.63|0
1647458730000|2022-03-16 19:25:30|29.16|26.76|27.69|25.29|29.16|26.76|27.4|25|0
1647458740000|2022-03-16 19:25:40|27.65|25.25|27.76|25.36|27.76|25.36|27.65|25.25|0
1647458750000|2022-03-16 19:25:50|27.72|25.32|27.76|25.36|27.76|25.36|27.65|25.25|0
1647458760000|2022-03-16 19:26:00|27.8|25.4|27.87|25.47|27.89|25.49|27.8|25.4|0
1647458770000|2022-03-16 19:26:10|27.94|25.54|27.91|25.51|28.02|25.62|27.91|25.51|0
1647458780000|2022-03-16 19:26:20|27.72|25.32|27.65|25.25|27.72|25.32|27.65|25.25|0
1647458790000|2022-03-16 19:26:30|27.61|25.21|27.25|24.85|27.61|25.21|27.25|24.85|0
1647458800000|2022-03-16 19:26:40|27.51|25.11|27.65|25.25|27.65|25.25|27.51|25.11|0
1647458810000|2022-03-16 19:26:50|27.61|25.21|27.58|25.18|27.63|25.23|27.58|25.18|0
1647458820000|2022-03-16 19:27:00|27.61|25.21|27.42|25.02|27.61|25.21|27.42|25.02|0
1647458830000|2022-03-16 19:27:10|27.4|25|27.36|24.96|27.54|25.14|27.36|24.96|0
1647458840000|2022-03-16 19:27:20|27.33|24.93|27.29|24.89|27.4|25|27.29|24.89|0
1647458850000|2022-03-16 19:27:30|27.4|25|27.36|24.96|27.43|25.03|27.36|24.96|0
1647458860000|2022-03-16 19:27:40|27.41|25.01|27.4|25|27.41|25.01|27.38|24.98|0
1647458870000|2022-03-16 19:27:50|27.47|25.07|27.58|25.18|27.61|25.21|27.47|25.07|0
1647458880000|2022-03-16 19:28:00|27.61|25.21|27.36|24.96|27.61|25.21|27.36|24.96|0
1647458890000|2022-03-16 19:28:10|27.29|24.89|27.22|24.82|27.29|24.89|27.11|24.71|0
1647458900000|2022-03-16 19:28:20|27.36|24.96|27.18|24.78|27.36|24.96|27.18|24.78|0
1647458910000|2022-03-16 19:28:30|27.36|24.96|27.15|24.75|27.36|24.96|27.15|24.75|0
1647458920000|2022-03-16 19:28:40|27.18|24.78|27.25|24.85|27.25|24.85|27.18|24.78|0
1647458930000|2022-03-16 19:28:50|27.33|24.93|27.43|25.03|27.43|25.03|27.33|24.93|0
1647458940000|2022-03-16 19:29:00|27.51|25.11|27.47|25.07|27.51|25.11|27.43|25.03|0
1647458950000|2022-03-16 19:29:10|27.33|24.93|27.4|25|27.4|25|27.31|24.91|0
1647458960000|2022-03-16 19:29:20|27.43|25.03|27.43|25.03|27.47|25.07|27.4|25|0
1647458970000|2022-03-16 19:29:30|27.47|25.07|27.61|25.21|27.61|25.21|27.47|25.07|0
1647458980000|2022-03-16 19:29:40|27.52|25.12|27.47|25.07|27.54|25.14|27.47|25.07|0
1647458990000|2022-03-16 19:29:50|27.51|25.11|27.54|25.14|27.54|25.14|27.51|25.11|0
1647459000000|2022-03-16 19:30:00|27.58|25.18|27.56|25.16|27.58|25.18|27.56|25.16|0
1647459010000|2022-03-16 19:30:10|27.61|25.21|27.4|25|27.61|25.21|27.4|25|0
1647459020000|2022-03-16 19:30:20|27.36|24.96|27.16|24.76|27.36|24.96|27.16|24.76|0
1647459030000|2022-03-16 19:30:30|27.04|24.64|26.93|24.53|27.11|24.71|26.93|24.53|0
1647459040000|2022-03-16 19:30:40|27|24.6|27.04|24.64|27.04|24.64|27|24.6|0
1647459050000|2022-03-16 19:30:50|27.07|24.67|27.07|24.67|27.07|24.67|27.04|24.64|0
1647459060000|2022-03-16 19:31:00|27.04|24.64|27.32|24.92|27.32|24.92|27.04|24.64|0
1647459070000|2022-03-16 19:31:10|27.34|24.94|27.15|24.75|27.34|24.94|27.15|24.75|0
1647459080000|2022-03-16 19:31:20|27.11|24.71|26.97|24.57|27.11|24.71|26.97|24.57|0
1647459090000|2022-03-16 19:31:30|26.83|24.43|26.61|24.21|26.86|24.46|26.61|24.21|0
1647459100000|2022-03-16 19:31:40|26.54|24.14|26.46|24.06|26.58|24.18|26.46|24.06|0
1647459110000|2022-03-16 19:31:50|26.51|24.11|26.81|24.41|26.81|24.41|26.51|24.11|0
1647459120000|2022-03-16 19:32:00|26.68|24.28|26.51|24.11|26.68|24.28|26.51|24.11|0
1647459130000|2022-03-16 19:32:10|26.65|24.25|26.58|24.18|26.65|24.25|26.54|24.14|0
1647459140000|2022-03-16 19:32:20|26.61|24.21|26.47|24.07|26.61|24.21|26.47|24.07|0
1647459150000|2022-03-16 19:32:30|26.51|24.11|26.33|23.93|26.51|24.11|26.33|23.93|0
1647459160000|2022-03-16 19:32:40|26.44|24.04|26.44|24.04|26.58|24.18|26.44|24.04|0
1647459170000|2022-03-16 19:32:50|26.35|23.95|26.26|23.86|26.35|23.95|26.26|23.86|0
1647459180000|2022-03-16 19:33:00|26.19|23.79|26.3|23.9|26.37|23.97|26.19|23.79|0
1647459190000|2022-03-16 19:33:10|26.26|23.86|26.25|23.85|26.26|23.86|26.25|23.85|0
1647459200000|2022-03-16 19:33:20|26.3|23.9|26.06|23.66|26.3|23.9|26.02|23.62|0
1647459210000|2022-03-16 19:33:30|26.19|23.79|26.37|23.97|26.37|23.97|26.19|23.79|0
1647459220000|2022-03-16 19:33:40|26.4|24|26.54|24.14|26.54|24.14|26.37|23.97|0
1647459230000|2022-03-16 19:33:50|26.58|24.18|26.51|24.11|26.75|24.35|26.51|24.11|0
1647459240000|2022-03-16 19:34:00|26.44|24.04|26.16|23.76|26.51|24.11|26.16|23.76|0
1647459250000|2022-03-16 19:34:10|26.12|23.72|26.47|24.07|26.47|24.07|26.12|23.72|0
1647459260000|2022-03-16 19:34:20|26.4|24|26.44|24.04|26.44|24.04|26.37|23.97|0
1647459270000|2022-03-16 19:34:30|26.51|24.11|26.68|24.28|26.68|24.28|26.51|24.11|0
1647459280000|2022-03-16 19:34:40|26.72|24.32|26.86|24.46|26.86|24.46|26.72|24.32|0
1647459290000|2022-03-16 19:34:50|26.88|24.48|26.72|24.32|26.88|24.48|26.72|24.32|0
1647459300000|2022-03-16 19:35:00|26.68|24.28|26.9|24.5|26.9|24.5|26.68|24.28|0
1647459310000|2022-03-16 19:35:10|26.75|24.35|26.58|24.18|26.75|24.35|26.56|24.16|0
1647459320000|2022-03-16 19:35:20|26.54|24.14|26.45|24.05|26.61|24.21|26.45|24.05|0
1647459330000|2022-03-16 19:35:30|26.44|24.04|26.33|23.93|26.47|24.07|26.33|23.93|0
1647459340000|2022-03-16 19:35:40|26.38|23.98|26.33|23.93|26.38|23.98|26.33|23.93|0
1647459350000|2022-03-16 19:35:50|26.44|24.04|26.33|23.93|26.44|24.04|26.33|23.93|0
1647459360000|2022-03-16 19:36:00|26.37|23.97|26.33|23.93|26.37|23.97|26.23|23.83|0
1647459370000|2022-03-16 19:36:10|26.44|24.04|26.4|24|26.47|24.07|26.37|23.97|0
1647459380000|2022-03-16 19:36:20|26.54|24.14|26.54|24.14|26.54|24.14|26.54|24.14|0
1647459390000|2022-03-16 19:36:30|26.51|24.11|26.51|24.11|26.51|24.11|26.51|24.11|0
1647459400000|2022-03-16 19:36:40|26.65|24.25|26.75|24.35|26.82|24.42|26.65|24.25|0
1647459410000|2022-03-16 19:36:50|26.72|24.32|26.68|24.28|26.79|24.39|26.68|24.28|0
1647459420000|2022-03-16 19:37:00|26.61|24.21|26.51|24.11|26.61|24.21|26.51|24.11|0
1647459430000|2022-03-16 19:37:10|26.54|24.14|26.72|24.32|26.72|24.32|26.54|24.14|0
1647459440000|2022-03-16 19:37:20|26.68|24.28|26.68|24.28|26.68|24.28|26.68|24.28|0
1647459450000|2022-03-16 19:37:30|26.73|24.33|26.61|24.21|26.75|24.35|26.61|24.21|0
1647459460000|2022-03-16 19:37:40|26.51|24.11|26.56|24.16|26.61|24.21|26.51|24.11|0
1647459470000|2022-03-16 19:37:50|26.58|24.18|26.65|24.25|26.65|24.25|26.54|24.14|0
1647459480000|2022-03-16 19:38:00|26.72|24.32|26.86|24.46|26.86|24.46|26.72|24.32|0
1647459490000|2022-03-16 19:38:10|26.89|24.49|26.84|24.44|26.97|24.57|26.82|24.42|0
1647459500000|2022-03-16 19:38:20|26.89|24.49|27.04|24.64|27.04|24.64|26.89|24.49|0
1647459510000|2022-03-16 19:38:30|26.93|24.53|26.93|24.53|26.93|24.53|26.93|24.53|0
1647459520000|2022-03-16 19:38:40|26.91|24.51|26.79|24.39|26.91|24.51|26.79|24.39|0
1647459530000|2022-03-16 19:38:50|26.89|24.49|26.86|24.46|26.89|24.49|26.82|24.42|0
1647459540000|2022-03-16 19:39:00|27.04|24.64|27.04|24.64|27.07|24.67|27.04|24.64|0
1647459550000|2022-03-16 19:39:10|27.05|24.65|27.07|24.67|27.18|24.78|27.05|24.65|0
1647459560000|2022-03-16 19:39:20|27.04|24.64|26.95|24.55|27.04|24.64|26.93|24.53|0
1647459570000|2022-03-16 19:39:30|27.07|24.67|27.18|24.78|27.18|24.78|27.07|24.67|0
1647459580000|2022-03-16 19:39:40|27.14|24.74|27.12|24.72|27.18|24.78|27.12|24.72|0
1647459590000|2022-03-16 19:39:50|27.07|24.67|27.25|24.85|27.25|24.85|27.07|24.67|0
1647459600000|2022-03-16 19:40:00|27.11|24.71|27.32|24.92|27.32|24.92|27.04|24.64|0
1647459610000|2022-03-16 19:40:10|27.21|24.81|27.29|24.89|27.29|24.89|27.21|24.81|0
1647459620000|2022-03-16 19:40:20|27.25|24.85|27.04|24.64|27.27|24.87|27.04|24.64|0
1647459630000|2022-03-16 19:40:30|26.96|24.56|26.82|24.42|26.96|24.56|26.79|24.39|0
1647459640000|2022-03-16 19:40:40|26.86|24.46|27.04|24.64|27.07|24.67|26.86|24.46|0
1647459650000|2022-03-16 19:40:50|27.05|24.65|27.07|24.67|27.12|24.72|27.04|24.64|0
1647459660000|2022-03-16 19:41:00|26.96|24.56|27.25|24.85|27.25|24.85|26.96|24.56|0
1647459670000|2022-03-16 19:41:10|27.43|25.03|27.29|24.89|27.43|25.03|27.29|24.89|0
1647459680000|2022-03-16 19:41:20|27|24.6|26.95|24.55|27|24.6|26.95|24.55|0
1647459690000|2022-03-16 19:41:30|26.96|24.56|27.12|24.72|27.18|24.78|26.96|24.56|0
1647459700000|2022-03-16 19:41:40|27.14|24.74|27.25|24.85|27.25|24.85|27.14|24.74|0
1647459710000|2022-03-16 19:41:50|27.29|24.89|27.2|24.8|27.29|24.89|27.2|24.8|0
1647459720000|2022-03-16 19:42:00|27.14|24.74|27.36|24.96|27.36|24.96|27.09|24.69|0
1647459730000|2022-03-16 19:42:10|27.39|24.99|27.32|24.92|27.39|24.99|27.29|24.89|0
1647459740000|2022-03-16 19:42:20|27.25|24.85|27.21|24.81|27.25|24.85|27.21|24.81|0
1647459750000|2022-03-16 19:42:30|27.12|24.72|27.07|24.67|27.12|24.72|27.07|24.67|0
1647459760000|2022-03-16 19:42:40|26.96|24.56|27.07|24.67|27.18|24.78|26.96|24.56|0
1647459770000|2022-03-16 19:42:50|26.89|24.49|26.96|24.56|26.96|24.56|26.89|24.49|0
1647459780000|2022-03-16 19:43:00|26.79|24.39|26.8|24.4|26.8|24.4|26.66|24.26|0
1647459790000|2022-03-16 19:43:10|26.72|24.32|26.86|24.46|26.86|24.46|26.72|24.32|0
1647459800000|2022-03-16 19:43:20|26.89|24.49|26.96|24.56|26.96|24.56|26.86|24.46|0
1647459810000|2022-03-16 19:43:30|26.89|24.49|26.89|24.49|26.89|24.49|26.86|24.46|0
1647459820000|2022-03-16 19:43:40|26.93|24.53|26.61|24.21|26.93|24.53|26.61|24.21|0
1647459830000|2022-03-16 19:43:50|26.68|24.28|26.93|24.53|26.93|24.53|26.68|24.28|0
1647459840000|2022-03-16 19:44:00|26.8|24.4|26.93|24.53|26.93|24.53|26.8|24.4|0
1647459850000|2022-03-16 19:44:10|26.96|24.56|26.72|24.32|26.96|24.56|26.72|24.32|0
1647459860000|2022-03-16 19:44:20|26.68|24.28|26.72|24.32|26.75|24.35|26.68|24.28|0
1647459870000|2022-03-16 19:44:30|26.54|24.14|26.86|24.46|26.86|24.46|26.54|24.14|0
1647459880000|2022-03-16 19:44:40|26.93|24.53|26.91|24.51|26.93|24.53|26.82|24.42|0
1647459890000|2022-03-16 19:44:50|26.93|24.53|26.93|24.53|26.93|24.53|26.86|24.46|0
1647459900000|2022-03-16 19:45:00|26.89|24.49|27.14|24.74|27.18|24.78|26.89|24.49|0
1647459910000|2022-03-16 19:45:10|27.25|24.85|26.86|24.46|27.25|24.85|26.86|24.46|0
1647459920000|2022-03-16 19:45:20|26.79|24.39|26.68|24.28|26.79|24.39|26.68|24.28|0
1647459930000|2022-03-16 19:45:30|26.89|24.49|27.32|24.92|27.32|24.92|26.89|24.49|0
1647459940000|2022-03-16 19:45:40|27.14|24.74|27.25|24.85|27.36|24.96|27.14|24.74|0
1647459950000|2022-03-16 19:45:50|27.36|24.96|27.57|25.17|27.57|25.17|27.36|24.96|0
1647459960000|2022-03-16 19:46:00|27.64|25.24|27.72|25.32|27.83|25.43|27.64|25.24|0
1647459970000|2022-03-16 19:46:10|27.64|25.24|27.5|25.1|27.68|25.28|27.5|25.1|0
1647459980000|2022-03-16 19:46:20|27.68|25.28|27.61|25.21|27.68|25.28|27.55|25.15|0
1647459990000|2022-03-16 19:46:30|27.64|25.24|27.88|25.48|27.88|25.48|27.64|25.24|0
1647460000000|2022-03-16 19:46:40|27.83|25.43|27.83|25.43|27.84|25.44|27.83|25.43|0
1647460010000|2022-03-16 19:46:50|27.9|25.5|27.9|25.5|28.01|25.61|27.9|25.5|0
1647460020000|2022-03-16 19:47:00|28.08|25.68|28.38|25.98|28.4|26|28.08|25.68|0
1647460030000|2022-03-16 19:47:10|28.41|26.01|28.34|25.94|28.43|26.03|28.34|25.94|0
1647460040000|2022-03-16 19:47:20|28.41|26.01|28.53|26.13|28.53|26.13|28.41|26.01|0
1647460050000|2022-03-16 19:47:30|28.56|26.16|28.53|26.13|28.56|26.16|28.34|25.94|0
1647460060000|2022-03-16 19:47:40|28.49|26.09|28.23|25.83|28.49|26.09|28.23|25.83|0
1647460070000|2022-03-16 19:47:50|28.34|25.94|28.41|26.01|28.41|26.01|28.27|25.87|0
1647460080000|2022-03-16 19:48:00|28.45|26.05|28.41|26.01|28.45|26.05|28.38|25.98|0
1647460090000|2022-03-16 19:48:10|28.19|25.79|28.49|26.09|28.49|26.09|28.19|25.79|0
1647460100000|2022-03-16 19:48:20|28.47|26.07|28.6|26.2|28.6|26.2|28.47|26.07|0
1647460110000|2022-03-16 19:48:30|28.53|26.13|28.64|26.24|28.64|26.24|28.53|26.13|0
1647460120000|2022-03-16 19:48:40|28.75|26.35|28.49|26.09|28.75|26.35|28.49|26.09|0
1647460130000|2022-03-16 19:48:50|28.41|26.01|28.49|26.09|28.64|26.24|28.41|26.01|0
1647460140000|2022-03-16 19:49:00|28.54|26.14|28.53|26.13|28.56|26.16|28.53|26.13|0
1647460150000|2022-03-16 19:49:10|28.43|26.03|28.53|26.13|28.64|26.24|28.43|26.03|0
1647460160000|2022-03-16 19:49:20|28.54|26.14|28.6|26.2|28.6|26.2|28.54|26.14|0
1647460170000|2022-03-16 19:49:30|28.58|26.18|28.82|26.42|28.82|26.42|28.58|26.18|0
1647460180000|2022-03-16 19:49:40|28.75|26.35|28.71|26.31|28.75|26.35|28.65|26.25|0
1647460190000|2022-03-16 19:49:50|28.69|26.29|28.79|26.39|28.8|26.4|28.69|26.29|0
1647460200000|2022-03-16 19:50:00|28.8|26.4|29.05|26.65|29.05|26.65|28.8|26.4|0
1647460210000|2022-03-16 19:50:10|28.86|26.46|28.52|26.12|28.86|26.46|28.49|26.09|0
1647460220000|2022-03-16 19:50:20|28.6|26.2|28.86|26.46|28.9|26.5|28.6|26.2|0
1647460230000|2022-03-16 19:50:30|28.97|26.57|29.03|26.63|29.03|26.63|28.9|26.5|0
1647460240000|2022-03-16 19:50:40|29.12|26.72|29.12|26.72|29.14|26.74|29.12|26.72|0
1647460250000|2022-03-16 19:50:50|29.22|26.82|29.31|26.91|29.31|26.91|29.22|26.82|0
1647460260000|2022-03-16 19:51:00|29.24|26.84|29.31|26.91|29.35|26.95|29.24|26.84|0
1647460270000|2022-03-16 19:51:10|29.35|26.95|29.2|26.8|29.39|26.99|29.2|26.8|0
1647460280000|2022-03-16 19:51:20|29.31|26.91|29.31|26.91|29.31|26.91|29.2|26.8|0
1647460290000|2022-03-16 19:51:30|29.24|26.84|29.12|26.72|29.24|26.84|29.12|26.72|0
1647460300000|2022-03-16 19:51:40|29.2|26.8|29.05|26.65|29.2|26.8|29.05|26.65|0
1647460310000|2022-03-16 19:51:50|29.09|26.69|29.05|26.65|29.09|26.69|29.05|26.65|0
1647460320000|2022-03-16 19:52:00|29.1|26.7|29.16|26.76|29.16|26.76|29.1|26.7|0
1647460330000|2022-03-16 19:52:10|29.24|26.84|29.24|26.84|29.29|26.89|29.16|26.76|0
1647460340000|2022-03-16 19:52:20|29.35|26.95|29.37|26.97|29.37|26.97|29.28|26.88|0
1647460350000|2022-03-16 19:52:30|29.35|26.95|29.24|26.84|29.35|26.95|29.24|26.84|0
1647460360000|2022-03-16 19:52:40|29.2|26.8|29.38|26.98|29.57|27.17|29.2|26.8|0
1647460370000|2022-03-16 19:52:50|29.57|27.17|29.68|27.28|29.68|27.28|29.57|27.17|0
1647460380000|2022-03-16 19:53:00|29.63|27.23|26.76|24.36|29.76|27.36|26.76|24.36|0
1647460390000|2022-03-16 19:53:10|26.79|24.39|26.65|24.25|26.79|24.39|26.65|24.25|0
1647460400000|2022-03-16 19:53:20|26.72|24.32|26.54|24.14|26.72|24.32|26.54|24.14|0
1647460410000|2022-03-16 19:53:30|26.58|24.18|26.79|24.39|26.86|24.46|26.58|24.18|0
1647460420000|2022-03-16 19:53:40|26.86|24.46|26.68|24.28|26.86|24.46|26.65|24.25|0
1647460430000|2022-03-16 19:53:50|26.65|24.25|26.76|24.36|26.76|24.36|26.65|24.25|0
1647460440000|2022-03-16 19:54:00|26.74|24.34|28.47|26.07|28.47|26.07|26.58|24.18|0
1647460450000|2022-03-16 19:54:10|28.58|26.18|30.36|27.96|30.36|27.96|28.58|26.18|0
1647460460000|2022-03-16 19:54:20|30.34|27.94|30.3|27.9|30.34|27.94|30.26|27.86|0
1647460470000|2022-03-16 19:54:30|30.4|28|30.32|27.92|30.47|28.07|30.32|27.92|0
1647460480000|2022-03-16 19:54:40|30.24|27.84|30.47|28.07|30.47|28.07|30.24|27.84|0
1647460490000|2022-03-16 19:54:50|30.36|27.96|30.28|27.88|30.36|27.96|30.28|27.88|0
1647460500000|2022-03-16 19:55:00|30.32|27.92|29.93|27.53|30.32|27.92|29.93|27.53|0
1647460510000|2022-03-16 19:55:10|29.86|27.46|29.93|27.53|29.93|27.53|29.86|27.46|0
1647460520000|2022-03-16 19:55:20|30.05|27.65|30.2|27.8|30.2|27.8|30.05|27.65|0
1647460530000|2022-03-16 19:55:30|30.32|27.92|30.09|27.69|30.32|27.92|30.09|27.69|0
1647460540000|2022-03-16 19:55:40|30.16|27.76|30.32|27.92|30.32|27.92|30.16|27.76|0
1647460550000|2022-03-16 19:55:50|30.51|28.11|30.55|28.15|30.55|28.15|30.44|28.04|0
1647460560000|2022-03-16 19:56:00|30.59|28.19|30.51|28.11|30.59|28.19|30.51|28.11|0
1647460570000|2022-03-16 19:56:10|30.55|28.15|30.55|28.15|30.55|28.15|30.53|28.13|0
1647460580000|2022-03-16 19:56:20|30.51|28.11|30.55|28.15|30.55|28.15|30.47|28.07|0
1647460590000|2022-03-16 19:56:30|30.63|28.23|30.63|28.23|30.63|28.23|30.59|28.19|0
1647460600000|2022-03-16 19:56:40|30.71|28.31|30.75|28.35|30.75|28.35|30.71|28.31|0
1647460610000|2022-03-16 19:56:50|30.79|28.39|30.9|28.5|30.9|28.5|30.79|28.39|0
1647460620000|2022-03-16 19:57:00|30.92|28.52|31.06|28.66|31.06|28.66|30.92|28.52|0
1647460630000|2022-03-16 19:57:10|31.02|28.62|30.87|28.47|31.02|28.62|30.87|28.47|0
1647460640000|2022-03-16 19:57:20|30.9|28.5|30.67|28.27|30.9|28.5|30.67|28.27|0
1647460650000|2022-03-16 19:57:30|30.65|28.25|30.55|28.15|30.65|28.25|30.55|28.15|0
1647460660000|2022-03-16 19:57:40|30.43|28.03|30.55|28.15|30.59|28.19|30.43|28.03|0
1647460670000|2022-03-16 19:57:50|30.51|28.11|30.94|28.54|30.94|28.54|30.51|28.11|0
1647460680000|2022-03-16 19:58:00|30.9|28.5|30.79|28.39|30.9|28.5|30.79|28.39|0
1647460690000|2022-03-16 19:58:10|30.75|28.35|30.71|28.31|30.75|28.35|30.71|28.31|0
1647460700000|2022-03-16 19:58:20|30.75|28.35|30.83|28.43|30.83|28.43|30.75|28.35|0
1647460710000|2022-03-16 19:58:30|30.86|28.46|31.06|28.66|31.06|28.66|30.86|28.46|0
1647460720000|2022-03-16 19:58:40|31.1|28.7|31.18|28.78|31.18|28.78|31.1|28.7|0
1647460730000|2022-03-16 19:58:50|31.22|28.82|31.24|28.84|31.3|28.9|31.22|28.82|0
1647460740000|2022-03-16 19:59:00|31.38|28.98|31.38|28.98|31.5|29.1|31.38|28.98|0
1647460750000|2022-03-16 19:59:10|31.42|29.02|31.42|29.02|31.5|29.1|31.42|29.02|0
1647460760000|2022-03-16 19:59:20|31.38|28.98|31.66|29.26|31.66|29.26|31.38|28.98|0
1647460770000|2022-03-16 19:59:30|31.7|29.3|32.02|29.62|32.02|29.62|31.7|29.3|0
1647460780000|2022-03-16 19:59:40|32.1|29.7|32.23|29.83|32.27|29.87|32.1|29.7|0
1647460790000|2022-03-16 19:59:50|32.31|29.91|32.51|30.11|32.51|30.11|32.31|29.91|0
1647460800000|2022-03-16 20:00:00|32.64|30.24|32.64|30.24|32.64|30.24|32.64|30.24|0
1647460810000|2022-03-16 20:00:10|32.47|30.07|32.43|30.03|32.47|30.07|32.39|29.99|0
1647460820000|2022-03-16 20:00:20|32.47|30.07|32.59|30.19|32.59|30.19|32.47|30.07|0
1647460830000|2022-03-16 20:00:30|32.55|30.15|32.51|30.11|32.55|30.15|32.47|30.07|0
1647460840000|2022-03-16 20:00:40|32.47|30.07|32.35|29.95|32.47|30.07|32.35|29.95|0
1647460850000|2022-03-16 20:00:50|32.31|29.91|32.14|29.74|32.31|29.91|32.14|29.74|0
1647460860000|2022-03-16 20:01:00|32.18|29.78|32.1|29.7|32.18|29.78|32.1|29.7|0
1647460870000|2022-03-16 20:01:10|32.14|29.74|31.98|29.58|32.14|29.74|31.98|29.58|0
1647460880000|2022-03-16 20:01:20|32.02|29.62|31.9|29.5|32.02|29.62|31.9|29.5|0
1647460890000|2022-03-16 20:01:30|31.94|29.54|31.9|29.5|31.94|29.54|31.86|29.46|0
1647460900000|2022-03-16 20:01:40|31.94|29.54|31.9|29.5|31.94|29.54|31.9|29.5|0
1647460910000|2022-03-16 20:01:50|31.94|29.54|31.94|29.54|31.98|29.58|31.94|29.54|0
1647460920000|2022-03-16 20:02:00|31.98|29.58|31.94|29.54|31.98|29.58|31.9|29.5|0
1647460930000|2022-03-16 20:02:10|31.96|29.56|31.9|29.5|31.96|29.56|31.9|29.5|0
1647460940000|2022-03-16 20:02:20|31.86|29.46|31.9|29.5|31.9|29.5|31.86|29.46|0
1647460950000|2022-03-16 20:02:30|31.86|29.46|31.9|29.5|31.9|29.5|31.86|29.46|0
1647460960000|2022-03-16 20:02:40|31.82|29.42|31.78|29.38|31.82|29.42|31.78|29.38|0
1647460970000|2022-03-16 20:02:50|31.74|29.34|31.78|29.38|31.78|29.38|31.74|29.34|0
1647460980000|2022-03-16 20:03:00|31.82|29.42|31.86|29.46|31.86|29.46|31.82|29.42|0
1647460990000|2022-03-16 20:03:10|31.82|29.42|31.66|29.26|31.82|29.42|31.66|29.26|0
1647461000000|2022-03-16 20:03:20|31.7|29.3|31.78|29.38|31.78|29.38|31.7|29.3|0
1647461010000|2022-03-16 20:03:30|31.86|29.46|31.82|29.42|31.9|29.5|31.82|29.42|0
1647461020000|2022-03-16 20:03:40|31.86|29.46|31.82|29.42|31.86|29.46|31.74|29.34|0
1647461030000|2022-03-16 20:03:50|31.86|29.46|31.74|29.34|31.86|29.46|31.74|29.34|0
1647461040000|2022-03-16 20:04:00|31.62|29.22|31.62|29.22|31.66|29.26|31.62|29.22|0
1647461050000|2022-03-16 20:04:10|31.66|29.26|31.62|29.22|31.66|29.26|31.62|29.22|0
1647461060000|2022-03-16 20:04:20|31.66|29.26|31.62|29.22|31.68|29.28|31.62|29.22|0
1647461070000|2022-03-16 20:04:30|31.58|29.18|31.54|29.14|31.62|29.22|31.54|29.14|0
1647461080000|2022-03-16 20:04:40|31.62|29.22|31.58|29.18|31.62|29.22|31.54|29.14|0
1647461090000|2022-03-16 20:04:50|31.62|29.22|31.62|29.22|31.66|29.26|31.62|29.22|0
1647461100000|2022-03-16 20:05:00|31.66|29.26|31.66|29.26|31.66|29.26|31.62|29.22|0
1647461110000|2022-03-16 20:05:10|31.7|29.3|31.78|29.38|31.78|29.38|31.7|29.3|0
1647461120000|2022-03-16 20:05:20|31.68|29.28|31.62|29.22|31.68|29.28|31.62|29.22|0
1647461130000|2022-03-16 20:05:30|31.7|29.3|31.74|29.34|31.74|29.34|31.7|29.3|0
1647461140000|2022-03-16 20:05:40|31.78|29.38|31.82|29.42|31.82|29.42|31.78|29.38|0
1647461150000|2022-03-16 20:05:50|31.86|29.46|31.86|29.46|31.88|29.48|31.82|29.42|0
1647461160000|2022-03-16 20:06:00|31.82|29.42|31.82|29.42|31.82|29.42|31.8|29.4|0
1647461170000|2022-03-16 20:06:10|31.8|29.4|31.86|29.46|31.86|29.46|31.78|29.38|0
1647461180000|2022-03-16 20:06:20|31.9|29.5|31.86|29.46|31.9|29.5|31.86|29.46|0
1647461190000|2022-03-16 20:06:30|31.82|29.42|31.78|29.38|31.82|29.42|31.78|29.38|0
1647461200000|2022-03-16 20:06:40|31.82|29.42|31.86|29.46|31.86|29.46|31.78|29.38|0
1647461210000|2022-03-16 20:06:50|31.82|29.42|31.86|29.46|31.9|29.5|31.82|29.42|0
1647461220000|2022-03-16 20:07:00|31.9|29.5|31.86|29.46|31.9|29.5|31.86|29.46|0
1647461240000|2022-03-16 20:07:20|31.82|29.42|31.82|29.42|31.82|29.42|31.82|29.42|0
1647461260000|2022-03-16 20:07:40|31.86|29.46|31.82|29.42|31.86|29.46|31.82|29.42|0
1647461270000|2022-03-16 20:07:50|31.8|29.4|31.82|29.42|31.82|29.42|31.76|29.36|0
1647461280000|2022-03-16 20:08:00|31.86|29.46|31.78|29.38|31.86|29.46|31.78|29.38|0
1647461290000|2022-03-16 20:08:10|31.82|29.42|31.78|29.38|31.82|29.42|31.74|29.34|0
1647461300000|2022-03-16 20:08:20|31.82|29.42|31.78|29.38|31.82|29.42|31.78|29.38|0
1647461310000|2022-03-16 20:08:30|31.82|29.42|31.86|29.46|31.86|29.46|31.82|29.42|0
1647461320000|2022-03-16 20:08:40|31.78|29.38|31.78|29.38|31.78|29.38|31.78|29.38|0
1647461330000|2022-03-16 20:08:50|31.76|29.36|31.74|29.34|31.76|29.36|31.74|29.34|0
1647461340000|2022-03-16 20:09:00|31.78|29.38|31.78|29.38|31.78|29.38|31.74|29.34|0
1647461350000|2022-03-16 20:09:10|31.74|29.34|31.82|29.42|31.86|29.46|31.74|29.34|0
1647461360000|2022-03-16 20:09:20|31.86|29.46|31.86|29.46|31.86|29.46|31.82|29.42|0
1647461370000|2022-03-16 20:09:30|31.82|29.42|31.82|29.42|31.82|29.42|31.82|29.42|0
1647461380000|2022-03-16 20:09:40|31.86|29.46|31.86|29.46|31.86|29.46|31.82|29.42|0
1647461390000|2022-03-16 20:09:50|31.9|29.5|31.94|29.54|31.94|29.54|31.86|29.46|0
1647461400000|2022-03-16 20:10:00|31.9|29.5|31.94|29.54|31.94|29.54|31.9|29.5|0
1647461430000|2022-03-16 20:10:30|31.98|29.58|31.98|29.58|31.98|29.58|31.98|29.58|0
1647461440000|2022-03-16 20:10:40|32.02|29.62|31.96|29.56|32.02|29.62|31.96|29.56|0
1647461450000|2022-03-16 20:10:50|31.98|29.58|32.02|29.62|32.02|29.62|31.98|29.58|0
1647461460000|2022-03-16 20:11:00|32.08|29.68|32.1|29.7|32.1|29.7|32.08|29.68|0
1647461470000|2022-03-16 20:11:10|32.14|29.74|32.18|29.78|32.18|29.78|32.14|29.74|0
1647461480000|2022-03-16 20:11:20|32.14|29.74|32.16|29.76|32.16|29.76|32.14|29.74|0
1647461490000|2022-03-16 20:11:30|32.18|29.78|32.18|29.78|32.18|29.78|32.14|29.74|0
1647461500000|2022-03-16 20:11:40|32.14|29.74|32.18|29.78|32.18|29.78|32.14|29.74|0
1647461510000|2022-03-16 20:11:50|32.14|29.74|32.14|29.74|32.14|29.74|32.14|29.74|0
1647461520000|2022-03-16 20:12:00|32.18|29.78|32.22|29.82|32.22|29.82|32.14|29.74|0
1647461530000|2022-03-16 20:12:10|32.24|29.84|32.38|29.98|32.38|29.98|32.24|29.84|0
1647461540000|2022-03-16 20:12:20|32.47|30.07|32.47|30.07|32.47|30.07|32.47|30.07|0
1647461550000|2022-03-16 20:12:30|32.59|30.19|32.59|30.19|32.59|30.19|32.59|30.19|0
1647461560000|2022-03-16 20:12:40|32.71|30.31|32.94|30.54|32.94|30.54|32.71|30.31|0
1647461570000|2022-03-16 20:12:50|32.59|30.19|32.59|30.19|32.71|30.31|32.59|30.19|0
1647461580000|2022-03-16 20:13:00|32.55|30.15|32.67|30.27|32.67|30.27|32.55|30.15|0
1647461590000|2022-03-16 20:13:10|32.59|30.19|32.47|30.07|32.59|30.19|32.47|30.07|0
1647461600000|2022-03-16 20:13:20|32.43|30.03|32.67|30.27|32.67|30.27|32.43|30.03|0
1647461610000|2022-03-16 20:13:30|32.51|30.11|32.47|30.07|32.51|30.11|32.47|30.07|0
1647461620000|2022-03-16 20:13:40|32.51|30.11|32.47|30.07|32.51|30.11|32.47|30.07|0
1647461630000|2022-03-16 20:13:50|32.43|30.03|32.43|30.03|32.43|30.03|32.38|29.98|0
1647461640000|2022-03-16 20:14:00|32.38|29.98|32.38|29.98|32.43|30.03|32.38|29.98|0
1647461650000|2022-03-16 20:14:10|32.43|30.03|32.34|29.94|32.43|30.03|32.34|29.94|0
1647461660000|2022-03-16 20:14:20|32.3|29.9|32.32|29.92|32.34|29.94|32.3|29.9|0
1647461670000|2022-03-16 20:14:30|32.3|29.9|32.34|29.94|32.34|29.94|32.26|29.86|0
1647461680000|2022-03-16 20:14:40|32.38|29.98|32.38|29.98|32.38|29.98|32.34|29.94|0
1647461690000|2022-03-16 20:14:50|32.26|29.86|32.22|29.82|32.28|29.88|32.22|29.82|0
1647461710000|2022-03-16 20:15:10|32.42|29.62|32.38|29.58|32.42|29.62|32.38|29.58|0
1647461720000|2022-03-16 20:15:20|32.42|29.62|32.46|29.66|32.46|29.66|32.42|29.62|0
1647461730000|2022-03-16 20:15:30|32.5|29.7|32.56|29.76|32.58|29.78|32.5|29.7|0
1647461740000|2022-03-16 20:15:40|32.54|29.74|32.54|29.74|32.62|29.82|32.54|29.74|0
1647461750000|2022-03-16 20:15:50|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1647461760000|2022-03-16 20:16:00|32.6|29.8|32.62|29.82|32.62|29.82|32.6|29.8|0
1647461770000|2022-03-16 20:16:10|32.58|29.78|32.58|29.78|32.58|29.78|32.54|29.74|0
1647461780000|2022-03-16 20:16:20|32.62|29.82|32.67|29.87|32.67|29.87|32.58|29.78|0
1647461790000|2022-03-16 20:16:30|32.64|29.84|32.77|29.97|32.77|29.97|32.64|29.84|0
1647461800000|2022-03-16 20:16:40|32.79|29.99|32.83|30.03|32.83|30.03|32.79|29.99|0
1647461810000|2022-03-16 20:16:50|32.79|29.99|32.91|30.11|32.91|30.11|32.79|29.99|0
1647461820000|2022-03-16 20:17:00|32.95|30.15|32.87|30.07|32.99|30.19|32.87|30.07|0
1647461830000|2022-03-16 20:17:10|33.08|30.28|33.12|30.32|33.12|30.32|33.08|30.28|0
1647461840000|2022-03-16 20:17:20|32.99|30.19|33.16|30.36|33.16|30.36|32.99|30.19|0
1647461850000|2022-03-16 20:17:30|33.18|30.38|33.28|30.48|33.28|30.48|33.18|30.38|0
1647461860000|2022-03-16 20:17:40|33.24|30.44|33.28|30.48|33.28|30.48|33.24|30.44|0
1647461870000|2022-03-16 20:17:50|33.33|30.53|33.45|30.65|33.53|30.73|33.33|30.53|0
1647461880000|2022-03-16 20:18:00|33.66|30.86|33.66|30.86|33.66|30.86|33.66|30.86|0
1647461890000|2022-03-16 20:18:10|33.87|31.07|33.91|31.11|33.91|31.11|33.83|31.03|0
1647461900000|2022-03-16 20:18:20|34|31.2|34|31.2|34|31.2|33.96|31.16|0
1647461910000|2022-03-16 20:18:30|34.08|31.28|33.87|31.07|34.08|31.28|33.79|30.99|0
1647461920000|2022-03-16 20:18:40|33.89|31.09|33.74|30.94|33.89|31.09|33.7|30.9|0
1647461930000|2022-03-16 20:18:50|33.79|30.99|33.79|30.99|33.79|30.99|33.74|30.94|0
1647461940000|2022-03-16 20:19:00|33.74|30.94|33.74|30.94|33.74|30.94|33.74|30.94|0
1647461950000|2022-03-16 20:19:10|33.7|30.9|33.74|30.94|33.74|30.94|33.7|30.9|0
1647461960000|2022-03-16 20:19:20|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1647461970000|2022-03-16 20:19:30|33.74|30.94|33.79|30.99|33.83|31.03|33.74|30.94|0
1647461980000|2022-03-16 20:19:40|33.74|30.94|33.64|30.84|33.74|30.94|33.64|30.84|0
1647461990000|2022-03-16 20:19:50|33.58|30.78|33.7|30.9|33.7|30.9|33.58|30.78|0
1647462000000|2022-03-16 20:20:00|33.74|30.94|33.62|30.82|33.74|30.94|33.58|30.78|0
1647462010000|2022-03-16 20:20:10|33.66|30.86|33.79|30.99|33.79|30.99|33.66|30.86|0
1647462020000|2022-03-16 20:20:20|33.85|31.05|33.74|30.94|33.85|31.05|33.74|30.94|0
1647462030000|2022-03-16 20:20:30|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1647462040000|2022-03-16 20:20:40|33.83|31.03|33.79|30.99|33.83|31.03|33.79|30.99|0
1647462050000|2022-03-16 20:20:50|33.83|31.03|33.83|31.03|33.83|31.03|33.79|30.99|0
1647462060000|2022-03-16 20:21:00|33.79|30.99|33.79|30.99|33.83|31.03|33.79|30.99|0
1647462080000|2022-03-16 20:21:20|33.83|31.03|33.79|30.99|33.83|31.03|33.79|30.99|0
1647462090000|2022-03-16 20:21:30|33.83|31.03|33.89|31.09|33.89|31.09|33.83|31.03|0
1647462100000|2022-03-16 20:21:40|33.83|31.03|33.83|31.03|33.87|31.07|33.83|31.03|0
1647462110000|2022-03-16 20:21:50|33.81|31.01|33.79|30.99|33.83|31.03|33.79|30.99|0
1647462120000|2022-03-16 20:22:00|33.83|31.03|33.81|31.01|33.83|31.03|33.81|31.01|0
1647462130000|2022-03-16 20:22:10|33.83|31.03|33.83|31.03|33.83|31.03|33.79|30.99|0
1647462140000|2022-03-16 20:22:20|33.91|31.11|33.95|31.15|33.95|31.15|33.91|31.11|0
1647462150000|2022-03-16 20:22:30|33.97|31.17|33.97|31.17|33.97|31.17|33.97|31.17|0
1647462160000|2022-03-16 20:22:40|34|31.2|34.04|31.24|34.04|31.24|34|31.2|0
1647462170000|2022-03-16 20:22:50|34.06|31.26|34.04|31.24|34.08|31.28|34.04|31.24|0
1647462180000|2022-03-16 20:23:00|34.06|31.26|34.06|31.26|34.06|31.26|34.06|31.26|0
1647462190000|2022-03-16 20:23:10|34.04|31.24|34.04|31.24|34.04|31.24|34.04|31.24|0
1647462200000|2022-03-16 20:23:20|34.06|31.26|34.08|31.28|34.08|31.28|34.06|31.26|0
1647462210000|2022-03-16 20:23:30|34.06|31.26|34.12|31.32|34.12|31.32|34.06|31.26|0
1647462220000|2022-03-16 20:23:40|34.08|31.28|34.08|31.28|34.08|31.28|34.04|31.24|0
1647462230000|2022-03-16 20:23:50|34.04|31.24|34.08|31.28|34.08|31.28|34.02|31.22|0
1647462240000|2022-03-16 20:24:00|34.06|31.26|34.12|31.32|34.12|31.32|34.06|31.26|0
1647462250000|2022-03-16 20:24:10|34.17|31.37|34.21|31.41|34.21|31.41|34.17|31.37|0
1647462260000|2022-03-16 20:24:20|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647462270000|2022-03-16 20:24:30|34.21|31.41|34.34|31.54|34.34|31.54|34.21|31.41|0
1647462280000|2022-03-16 20:24:40|34.38|31.58|34.42|31.62|34.46|31.66|34.38|31.58|0
1647462290000|2022-03-16 20:24:50|34.46|31.66|34.46|31.66|34.46|31.66|34.46|31.66|0
1647462300000|2022-03-16 20:25:00|34.44|31.64|34.21|31.41|34.46|31.66|34.21|31.41|0
1647462310000|2022-03-16 20:25:10|34.12|31.32|34.16|31.36|34.21|31.41|34.12|31.32|0
1647462320000|2022-03-16 20:25:20|34.08|31.28|34.12|31.32|34.12|31.32|34.08|31.28|0
1647462340000|2022-03-16 20:25:40|34.14|31.34|34.12|31.32|34.14|31.34|34.12|31.32|0
1647462350000|2022-03-16 20:25:50|34.06|31.26|34.06|31.26|34.06|31.26|34.04|31.24|0
1647462360000|2022-03-16 20:26:00|34.04|31.24|34.04|31.24|34.08|31.28|34.04|31.24|0
1647462380000|2022-03-16 20:26:20|34.08|31.28|34.08|31.28|34.08|31.28|34.08|31.28|0
1647462390000|2022-03-16 20:26:30|34.04|31.24|34.33|31.53|34.33|31.53|34.04|31.24|0
1647462400000|2022-03-16 20:26:40|34.27|31.47|34.25|31.45|34.27|31.47|34.25|31.45|0
1647462410000|2022-03-16 20:26:50|34.21|31.41|34.08|31.28|34.21|31.41|34.08|31.28|0
1647462420000|2022-03-16 20:27:00|34.04|31.24|34.04|31.24|34.04|31.24|34.04|31.24|0
1647462430000|2022-03-16 20:27:10|34.01|31.21|34.04|31.24|34.04|31.24|34.01|31.21|0
1647462440000|2022-03-16 20:27:20|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647462450000|2022-03-16 20:27:30|34.1|31.3|34.04|31.24|34.12|31.32|34.04|31.24|0
1647462460000|2022-03-16 20:27:40|34.08|31.28|34.08|31.28|34.08|31.28|34.01|31.21|0
1647462470000|2022-03-16 20:27:50|34.04|31.24|34.08|31.28|34.08|31.28|34.04|31.24|0
1647462480000|2022-03-16 20:28:00|34.04|31.24|34.06|31.26|34.06|31.26|34.04|31.24|0
1647462490000|2022-03-16 20:28:10|34.08|31.28|34.08|31.28|34.08|31.28|34.04|31.24|0
1647462500000|2022-03-16 20:28:20|34.23|31.43|34.25|31.45|34.25|31.45|34.23|31.43|0
1647462510000|2022-03-16 20:28:30|34.21|31.41|34.29|31.49|34.29|31.49|34.21|31.41|0
1647462520000|2022-03-16 20:28:40|34.33|31.53|34.31|31.51|34.33|31.53|34.31|31.51|0
1647462530000|2022-03-16 20:28:50|34.29|31.49|34.31|31.51|34.31|31.51|34.25|31.45|0
1647462540000|2022-03-16 20:29:00|34.33|31.53|34.29|31.49|34.33|31.53|34.29|31.49|0
1647462560000|2022-03-16 20:29:20|34.31|31.51|34.29|31.49|34.31|31.51|34.29|31.49|0
1647462570000|2022-03-16 20:29:30|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647462580000|2022-03-16 20:29:40|34.31|31.51|34.35|31.55|34.35|31.55|34.29|31.49|0
1647462590000|2022-03-16 20:29:50|34.38|31.58|34.42|31.62|34.42|31.62|34.38|31.58|0
1647462600000|2022-03-16 20:30:00|34.44|31.64|34.35|31.55|34.44|31.64|34.35|31.55|0
1647462610000|2022-03-16 20:30:10|34.33|31.53|34.4|31.6|34.4|31.6|34.33|31.53|0
1647462620000|2022-03-16 20:30:20|34.38|31.58|34.31|31.51|34.38|31.58|34.31|31.51|0
1647462630000|2022-03-16 20:30:30|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647462640000|2022-03-16 20:30:40|34.29|31.49|34.31|31.51|34.31|31.51|34.29|31.49|0
1647462650000|2022-03-16 20:30:50|34.33|31.53|34.38|31.58|34.38|31.58|34.33|31.53|0
1647462660000|2022-03-16 20:31:00|34.4|31.6|34.35|31.55|34.4|31.6|34.35|31.55|0
1647462670000|2022-03-16 20:31:10|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1647462690000|2022-03-16 20:31:30|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647462700000|2022-03-16 20:31:40|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1647462730000|2022-03-16 20:32:10|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1647462740000|2022-03-16 20:32:20|34.29|31.49|34.31|31.51|34.31|31.51|34.29|31.49|0
1647462750000|2022-03-16 20:32:30|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647462760000|2022-03-16 20:32:40|34.29|31.49|34.29|31.49|34.31|31.51|34.29|31.49|0
1647462770000|2022-03-16 20:32:50|34.35|31.55|34.38|31.58|34.38|31.58|34.35|31.55|0
1647462780000|2022-03-16 20:33:00|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647462790000|2022-03-16 20:33:10|34.29|31.49|34.29|31.49|34.31|31.51|34.29|31.49|0
1647462800000|2022-03-16 20:33:20|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647462810000|2022-03-16 20:33:30|34.31|31.51|34.29|31.49|34.31|31.51|34.29|31.49|0
1647462820000|2022-03-16 20:33:40|34.27|31.47|34.31|31.51|34.31|31.51|34.27|31.47|0
1647462830000|2022-03-16 20:33:50|34.33|31.53|34.31|31.51|34.33|31.53|34.31|31.51|0
1647462840000|2022-03-16 20:34:00|34.29|31.49|34.37|31.57|34.37|31.57|34.29|31.49|0
1647462850000|2022-03-16 20:34:10|34.42|31.62|34.37|31.57|34.42|31.62|34.35|31.55|0
1647462860000|2022-03-16 20:34:20|34.42|31.62|34.52|31.72|34.52|31.72|34.42|31.62|0
1647462870000|2022-03-16 20:34:30|34.55|31.75|34.59|31.79|34.59|31.79|34.52|31.72|0
1647462880000|2022-03-16 20:34:40|34.63|31.83|34.67|31.87|34.67|31.87|34.63|31.83|0
1647462890000|2022-03-16 20:34:50|34.63|31.83|34.63|31.83|34.65|31.85|34.63|31.83|0
1647462900000|2022-03-16 20:35:00|34.67|31.87|34.72|31.92|34.72|31.92|34.67|31.87|0
1647462910000|2022-03-16 20:35:10|34.76|31.96|34.61|31.81|34.76|31.96|34.61|31.81|0
1647462920000|2022-03-16 20:35:20|34.57|31.77|34.67|31.87|34.67|31.87|34.57|31.77|0
1647462930000|2022-03-16 20:35:30|34.72|31.92|34.59|31.79|34.74|31.94|34.59|31.79|0
1647462940000|2022-03-16 20:35:40|34.61|31.81|34.65|31.85|34.67|31.87|34.61|31.81|0
1647462950000|2022-03-16 20:35:50|34.63|31.83|34.63|31.83|34.63|31.83|34.61|31.81|0
1647462960000|2022-03-16 20:36:00|34.61|31.81|34.55|31.75|34.61|31.81|34.55|31.75|0
1647462970000|2022-03-16 20:36:10|34.63|31.83|34.67|31.87|34.67|31.87|34.63|31.83|0
1647462980000|2022-03-16 20:36:20|34.61|31.81|34.61|31.81|34.61|31.81|34.61|31.81|0
1647462990000|2022-03-16 20:36:30|34.59|31.79|34.54|31.74|34.59|31.79|34.54|31.74|0
1647463000000|2022-03-16 20:36:40|34.59|31.79|34.63|31.83|34.63|31.83|34.57|31.77|0
1647463010000|2022-03-16 20:36:50|34.67|31.87|34.74|31.94|34.74|31.94|34.67|31.87|0
1647463020000|2022-03-16 20:37:00|34.72|31.92|34.76|31.96|34.76|31.96|34.72|31.92|0
1647463030000|2022-03-16 20:37:10|34.72|31.92|34.72|31.92|34.74|31.94|34.72|31.92|0
1647463040000|2022-03-16 20:37:20|34.69|31.89|34.65|31.85|34.69|31.89|34.63|31.83|0
1647463050000|2022-03-16 20:37:30|34.63|31.83|34.59|31.79|34.63|31.83|34.57|31.77|0
1647463060000|2022-03-16 20:37:40|34.57|31.77|34.54|31.74|34.61|31.81|34.54|31.74|0
1647463070000|2022-03-16 20:37:50|34.52|31.72|34.5|31.7|34.52|31.72|34.5|31.7|0
1647463080000|2022-03-16 20:38:00|34.54|31.74|34.56|31.76|34.56|31.76|34.54|31.74|0
1647463090000|2022-03-16 20:38:10|34.59|31.79|34.59|31.79|34.63|31.83|34.59|31.79|0
1647463100000|2022-03-16 20:38:20|34.56|31.76|34.69|31.89|34.69|31.89|34.56|31.76|0
1647463110000|2022-03-16 20:38:30|34.67|31.87|34.69|31.89|34.69|31.89|34.67|31.87|0
1647463120000|2022-03-16 20:38:40|34.67|31.87|34.67|31.87|34.67|31.87|34.67|31.87|0
1647463130000|2022-03-16 20:38:50|34.69|31.89|34.67|31.87|34.69|31.89|34.67|31.87|0
1647463140000|2022-03-16 20:39:00|34.72|31.92|34.69|31.89|34.72|31.92|34.69|31.89|0
1647463150000|2022-03-16 20:39:10|34.72|31.92|34.67|31.87|34.72|31.92|34.67|31.87|0
1647463160000|2022-03-16 20:39:20|34.65|31.85|34.63|31.83|34.65|31.85|34.63|31.83|0
1647463180000|2022-03-16 20:39:40|34.65|31.85|34.54|31.74|34.65|31.85|34.54|31.74|0
1647463190000|2022-03-16 20:39:50|34.56|31.76|34.56|31.76|34.56|31.76|34.56|31.76|0
1647463200000|2022-03-16 20:40:00|34.54|31.74|34.59|31.79|34.59|31.79|34.54|31.74|0
1647463210000|2022-03-16 20:40:10|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1647463220000|2022-03-16 20:40:20|34.56|31.76|34.56|31.76|34.56|31.76|34.56|31.76|0
1647463230000|2022-03-16 20:40:30|34.54|31.74|34.59|31.79|34.61|31.81|34.54|31.74|0
1647463240000|2022-03-16 20:40:40|34.67|31.87|34.69|31.89|34.69|31.89|34.67|31.87|0
1647463250000|2022-03-16 20:40:50|34.67|31.87|34.72|31.92|34.72|31.92|34.67|31.87|0
1647463260000|2022-03-16 20:41:00|34.76|31.96|34.76|31.96|34.76|31.96|34.72|31.92|0
1647463270000|2022-03-16 20:41:10|34.8|32|34.8|32|34.84|32.04|34.8|32|0
1647463280000|2022-03-16 20:41:20|34.76|31.96|34.71|31.91|34.84|32.04|34.71|31.91|0
1647463290000|2022-03-16 20:41:30|34.76|31.96|34.8|32|34.8|32|34.76|31.96|0
1647463300000|2022-03-16 20:41:40|34.84|32.04|34.8|32|34.84|32.04|34.8|32|0
1647463310000|2022-03-16 20:41:50|34.82|32.02|34.84|32.04|34.84|32.04|34.82|32.02|0
1647463320000|2022-03-16 20:42:00|34.86|32.06|34.91|32.11|34.91|32.11|34.86|32.06|0
1647463330000|2022-03-16 20:42:10|34.84|32.04|34.8|32|34.84|32.04|34.8|32|0
1647463340000|2022-03-16 20:42:20|34.82|32.02|34.84|32.04|34.86|32.06|34.82|32.02|0
1647463350000|2022-03-16 20:42:30|34.86|32.06|34.86|32.06|34.86|32.06|34.84|32.04|0
1647463360000|2022-03-16 20:42:40|34.89|32.09|34.97|32.17|34.99|32.19|34.89|32.09|0
1647463370000|2022-03-16 20:42:50|35.06|32.26|34.99|32.19|35.15|32.35|34.99|32.19|0
1647463380000|2022-03-16 20:43:00|35.02|32.22|35.02|32.22|35.02|32.22|34.99|32.19|0
1647463390000|2022-03-16 20:43:10|34.99|32.19|35.02|32.22|35.02|32.22|34.99|32.19|0
1647463400000|2022-03-16 20:43:20|35.06|32.26|35.15|32.35|35.15|32.35|35.06|32.26|0
1647463410000|2022-03-16 20:43:30|35.12|32.32|35.12|32.32|35.15|32.35|35.12|32.32|0
1647463420000|2022-03-16 20:43:40|35.15|32.35|35.19|32.39|35.19|32.39|35.15|32.35|0
1647463430000|2022-03-16 20:43:50|35.23|32.43|35.23|32.43|35.23|32.43|35.23|32.43|0
1647463440000|2022-03-16 20:44:00|35.25|32.45|35.32|32.52|35.32|32.52|35.25|32.45|0
1647463450000|2022-03-16 20:44:10|35.28|32.48|35.3|32.5|35.36|32.56|35.28|32.48|0
1647463460000|2022-03-16 20:44:20|35.32|32.52|35.32|32.52|35.34|32.54|35.32|32.52|0
1647463470000|2022-03-16 20:44:30|35.5|32.7|35.41|32.61|35.5|32.7|35.34|32.54|0
1647463480000|2022-03-16 20:44:40|35.36|32.56|35.36|32.56|35.39|32.59|35.36|32.56|0
1647463490000|2022-03-16 20:44:50|35.41|32.61|35.41|32.61|35.43|32.63|35.38|32.58|0
1647463500000|2022-03-16 20:45:00|35.36|32.56|35.3|32.5|35.41|32.61|35.3|32.5|0
1647463510000|2022-03-16 20:45:10|35.28|32.48|35.32|32.52|35.36|32.56|35.28|32.48|0
1647463520000|2022-03-16 20:45:20|35.36|32.56|35.32|32.52|35.36|32.56|35.3|32.5|0
1647463530000|2022-03-16 20:45:30|35.23|32.43|35.21|32.41|35.23|32.43|35.19|32.39|0
1647463540000|2022-03-16 20:45:40|35.23|32.43|35.1|32.3|35.23|32.43|35.1|32.3|0
1647463550000|2022-03-16 20:45:50|35.06|32.26|35.08|32.28|35.08|32.28|35.06|32.26|0
1647463560000|2022-03-16 20:46:00|35.06|32.26|35.06|32.26|35.08|32.28|35.06|32.26|0
1647463570000|2022-03-16 20:46:10|35.08|32.28|35.1|32.3|35.12|32.32|35.08|32.28|0
1647463580000|2022-03-16 20:46:20|35.12|32.32|35.1|32.3|35.12|32.32|35.1|32.3|0
1647463590000|2022-03-16 20:46:30|35.04|32.24|35.1|32.3|35.15|32.35|35.04|32.24|0
1647463600000|2022-03-16 20:46:40|35.08|32.28|35.06|32.26|35.08|32.28|35.06|32.26|0
1647463610000|2022-03-16 20:46:50|34.97|32.17|34.89|32.09|34.97|32.17|34.89|32.09|0
1647463620000|2022-03-16 20:47:00|34.84|32.04|34.82|32.02|34.84|32.04|34.8|32|0
1647463630000|2022-03-16 20:47:10|34.86|32.06|34.58|31.78|34.86|32.06|34.58|31.78|0
1647463640000|2022-03-16 20:47:20|34.63|31.83|34.58|31.78|34.63|31.83|34.58|31.78|0
1647463650000|2022-03-16 20:47:30|34.6|31.8|34.71|31.91|34.71|31.91|34.6|31.8|0
1647463660000|2022-03-16 20:47:40|34.73|31.93|34.58|31.78|34.73|31.93|34.58|31.78|0
1647463670000|2022-03-16 20:47:50|34.63|31.83|34.71|31.91|34.71|31.91|34.63|31.83|0
1647463680000|2022-03-16 20:48:00|34.76|31.96|34.76|31.96|34.76|31.96|34.76|31.96|0
1647463690000|2022-03-16 20:48:10|34.71|31.91|34.82|32.02|34.82|32.02|34.71|31.91|0
1647463700000|2022-03-16 20:48:20|34.84|32.04|34.76|31.96|34.84|32.04|34.76|31.96|0
1647463710000|2022-03-16 20:48:30|34.71|31.91|34.67|31.87|34.71|31.91|34.67|31.87|0
1647463720000|2022-03-16 20:48:40|34.6|31.8|34.63|31.83|34.63|31.83|34.6|31.8|0
1647463730000|2022-03-16 20:48:50|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1647463740000|2022-03-16 20:49:00|34.63|31.83|34.76|31.96|34.76|31.96|34.63|31.83|0
1647463750000|2022-03-16 20:49:10|34.78|31.98|34.69|31.89|34.78|31.98|34.69|31.89|0
1647463760000|2022-03-16 20:49:20|34.78|31.98|34.73|31.93|34.78|31.98|34.73|31.93|0
1647463770000|2022-03-16 20:49:30|34.69|31.89|34.73|31.93|34.73|31.93|34.69|31.89|0
1647463780000|2022-03-16 20:49:40|34.82|32.02|34.84|32.04|34.84|32.04|34.8|32|0
1647463790000|2022-03-16 20:49:50|34.82|32.02|34.67|31.87|34.82|32.02|34.67|31.87|0
1647463800000|2022-03-16 20:50:00|34.69|31.89|34.82|32.02|34.82|32.02|34.65|31.85|0
1647463810000|2022-03-16 20:50:10|34.84|32.04|34.78|31.98|34.84|32.04|34.78|31.98|0
1647463820000|2022-03-16 20:50:20|34.75|31.95|34.73|31.93|34.75|31.95|34.71|31.91|0
1647463830000|2022-03-16 20:50:30|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1647463840000|2022-03-16 20:50:40|34.71|31.91|34.73|31.93|34.73|31.93|34.71|31.91|0
1647463850000|2022-03-16 20:50:50|34.71|31.91|34.67|31.87|34.73|31.93|34.67|31.87|0
1647463860000|2022-03-16 20:51:00|34.69|31.89|34.75|31.95|34.75|31.95|34.63|31.83|0
1647463870000|2022-03-16 20:51:10|34.58|31.78|34.54|31.74|34.58|31.78|34.54|31.74|0
1647463890000|2022-03-16 20:51:30|34.63|31.83|34.63|31.83|34.63|31.83|34.63|31.83|0
1647463900000|2022-03-16 20:51:40|34.67|31.87|34.71|31.91|34.71|31.91|34.67|31.87|0
1647463910000|2022-03-16 20:51:50|34.75|31.95|34.75|31.95|34.8|32|34.75|31.95|0
1647463920000|2022-03-16 20:52:00|34.77|31.97|34.88|32.08|34.9|32.1|34.77|31.97|0
1647463930000|2022-03-16 20:52:10|34.8|32|34.8|32|34.8|32|34.75|31.95|0
1647463940000|2022-03-16 20:52:20|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1647463950000|2022-03-16 20:52:30|34.77|31.97|34.82|32.02|34.82|32.02|34.77|31.97|0
1647463960000|2022-03-16 20:52:40|34.8|32|34.69|31.89|34.8|32|34.69|31.89|0
1647463970000|2022-03-16 20:52:50|34.67|31.87|34.77|31.97|34.77|31.97|34.67|31.87|0
1647463980000|2022-03-16 20:53:00|34.75|31.95|34.84|32.04|34.84|32.04|34.75|31.95|0
1647463990000|2022-03-16 20:53:10|34.86|32.06|34.86|32.06|34.86|32.06|34.86|32.06|0
1647464000000|2022-03-16 20:53:20|34.88|32.08|34.88|32.08|34.88|32.08|34.88|32.08|0
1647464020000|2022-03-16 20:53:40|34.8|32|34.84|32.04|34.84|32.04|34.8|32|0
1647464030000|2022-03-16 20:53:50|34.8|32|34.9|32.1|34.9|32.1|34.8|32|0
1647464040000|2022-03-16 20:54:00|34.97|32.17|35.1|32.3|35.14|32.34|34.97|32.17|0
1647464050000|2022-03-16 20:54:10|35.14|32.34|35.06|32.26|35.14|32.34|35.06|32.26|0
1647464060000|2022-03-16 20:54:20|34.93|32.13|34.84|32.04|34.93|32.13|34.82|32.02|0
1647464070000|2022-03-16 20:54:30|34.75|31.95|34.54|31.74|34.75|31.95|34.54|31.74|0
1647464080000|2022-03-16 20:54:40|34.56|31.76|34.54|31.74|34.56|31.76|34.54|31.74|0
1647464090000|2022-03-16 20:54:50|34.58|31.78|34.6|31.8|34.62|31.82|34.54|31.74|0
1647464100000|2022-03-16 20:55:00|34.54|31.74|34.62|31.82|34.67|31.87|34.54|31.74|0
1647464110000|2022-03-16 20:55:10|34.64|31.84|34.62|31.82|34.67|31.87|34.62|31.82|0
1647464120000|2022-03-16 20:55:20|34.64|31.84|34.54|31.74|34.64|31.84|34.54|31.74|0
1647464130000|2022-03-16 20:55:30|34.52|31.72|34.58|31.78|34.58|31.78|34.52|31.72|0
1647464140000|2022-03-16 20:55:40|34.56|31.76|34.6|31.8|34.6|31.8|34.56|31.76|0
1647464150000|2022-03-16 20:55:50|34.58|31.78|34.6|31.8|34.6|31.8|34.58|31.78|0
1647464160000|2022-03-16 20:56:00|34.62|31.82|34.64|31.84|34.69|31.89|34.54|31.74|0
1647464170000|2022-03-16 20:56:10|34.67|31.87|34.71|31.91|34.71|31.91|34.67|31.87|0
1647464180000|2022-03-16 20:56:20|34.64|31.84|34.69|31.89|34.69|31.89|34.64|31.84|0
1647464190000|2022-03-16 20:56:30|34.71|31.91|34.75|31.95|34.75|31.95|34.71|31.91|0
1647464200000|2022-03-16 20:56:40|34.62|31.82|34.71|31.91|34.71|31.91|34.62|31.82|0
1647464210000|2022-03-16 20:56:50|34.86|32.06|34.77|31.97|34.86|32.06|34.77|31.97|0
1647464220000|2022-03-16 20:57:00|34.75|31.95|34.88|32.08|34.88|32.08|34.75|31.95|0
1647464230000|2022-03-16 20:57:10|34.84|32.04|34.8|32|34.84|32.04|34.8|32|0
1647464240000|2022-03-16 20:57:20|34.75|31.95|34.73|31.93|34.75|31.95|34.71|31.91|0
1647464250000|2022-03-16 20:57:30|34.71|31.91|34.75|31.95|34.75|31.95|34.71|31.91|0
1647464260000|2022-03-16 20:57:40|34.71|31.91|34.67|31.87|34.73|31.93|34.67|31.87|0
1647464270000|2022-03-16 20:57:50|34.69|31.89|34.8|32|34.8|32|34.69|31.89|0
1647464280000|2022-03-16 20:58:00|34.86|32.06|34.75|31.95|34.86|32.06|34.75|31.95|0
1647464290000|2022-03-16 20:58:10|34.64|31.84|34.6|31.8|34.67|31.87|34.6|31.8|0
1647464300000|2022-03-16 20:58:20|34.58|31.78|34.64|31.84|34.64|31.84|34.58|31.78|0
1647464310000|2022-03-16 20:58:30|34.58|31.78|34.51|31.71|34.62|31.82|34.51|31.71|0
1647464320000|2022-03-16 20:58:40|34.58|31.78|34.62|31.82|34.62|31.82|34.54|31.74|0
1647464330000|2022-03-16 20:58:50|34.67|31.87|34.73|31.93|34.73|31.93|34.67|31.87|0
1647464340000|2022-03-16 20:59:00|34.64|31.84|34.71|31.91|34.71|31.91|34.62|31.82|0
1647464350000|2022-03-16 20:59:10|34.67|31.87|34.67|31.87|34.69|31.89|34.67|31.87|0
1647464360000|2022-03-16 20:59:20|34.73|31.93|34.71|31.91|34.73|31.93|34.71|31.91|0
1647464370000|2022-03-16 20:59:30|34.75|31.95|34.69|31.89|34.75|31.95|34.69|31.89|0
1647464380000|2022-03-16 20:59:40|34.62|31.82|34.71|31.91|34.71|31.91|34.62|31.82|0
1647464390000|2022-03-16 20:59:50|34.69|31.89|34.69|31.89|34.73|31.93|34.69|31.89|0
1647464410000|2022-03-16 21:00:10|34.67|31.87|34.67|31.87|34.67|31.87|34.67|31.87|0
1647464430000|2022-03-16 21:00:30|34.69|31.89|34.69|31.89|34.69|31.89|34.69|31.89|0
1647464450000|2022-03-16 21:00:50|34.71|31.91|34.71|31.91|34.71|31.91|34.71|31.91|0
1647464460000|2022-03-16 21:01:00|34.69|31.89|34.68|31.88|34.69|31.89|34.68|31.88|0
1647464470000|2022-03-16 21:01:10|34.63|31.83|34.65|31.85|34.65|31.85|34.63|31.83|0
1647464480000|2022-03-16 21:01:20|34.63|31.83|34.63|31.83|34.63|31.83|34.63|31.83|0
1647464490000|2022-03-16 21:01:30|34.59|31.79|34.59|31.79|34.59|31.79|34.59|31.79|0
1647464500000|2022-03-16 21:01:40|34.58|31.78|34.58|31.78|34.58|31.78|34.58|31.78|0
1647464510000|2022-03-16 21:01:50|34.59|31.79|34.58|31.78|34.59|31.79|34.58|31.78|0
1647464530000|2022-03-16 21:02:10|34.59|31.79|34.59|31.79|34.59|31.79|34.59|31.79|0
1647464550000|2022-03-16 21:02:30|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1647464560000|2022-03-16 21:02:40|34.64|31.84|34.64|31.84|34.64|31.84|34.63|31.83|0
1647464570000|2022-03-16 21:02:50|34.62|31.82|34.6|31.8|34.62|31.82|34.6|31.8|0
1647464580000|2022-03-16 21:03:00|34.59|31.79|34.53|31.73|34.59|31.79|34.53|31.73|0
1647464600000|2022-03-16 21:03:20|34.52|31.72|34.52|31.72|34.52|31.72|34.51|31.71|0
1647464610000|2022-03-16 21:03:30|34.5|31.7|34.5|31.7|34.5|31.7|34.5|31.7|0
1647464620000|2022-03-16 21:03:40|34.57|31.77|34.57|31.77|34.57|31.77|34.57|31.77|0
1647464630000|2022-03-16 21:03:50|34.5|31.7|34.49|31.69|34.5|31.7|34.44|31.64|0
1647464640000|2022-03-16 21:04:00|34.5|31.7|34.5|31.7|34.5|31.7|34.5|31.7|0
1647464650000|2022-03-16 21:04:10|34.48|31.68|34.56|31.76|34.56|31.76|34.48|31.68|0
1647464660000|2022-03-16 21:04:20|34.59|31.79|34.59|31.79|34.59|31.79|34.59|31.79|0
1647464680000|2022-03-16 21:04:40|34.61|31.81|34.61|31.81|34.61|31.81|34.61|31.81|0
1647464690000|2022-03-16 21:04:50|34.55|31.75|34.54|31.74|34.55|31.75|34.54|31.74|0
1647464700000|2022-03-16 21:05:00|34.52|31.72|34.52|31.72|34.52|31.72|34.52|31.72|0
1647464720000|2022-03-16 21:05:20|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1647464730000|2022-03-16 21:05:30|34.52|31.72|34.52|31.72|34.52|31.72|34.52|31.72|0
1647464740000|2022-03-16 21:05:40|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1647464770000|2022-03-16 21:06:10|34.53|31.73|34.51|31.71|34.53|31.73|34.51|31.71|0
1647464790000|2022-03-16 21:06:30|34.42|31.62|34.51|31.71|34.51|31.71|34.42|31.62|0
1647464800000|2022-03-16 21:06:40|34.42|31.62|34.42|31.62|34.42|31.62|34.42|31.62|0
1647464810000|2022-03-16 21:06:50|34.51|31.71|34.51|31.71|34.51|31.71|34.51|31.71|0
1647464840000|2022-03-16 21:07:20|34.45|31.65|34.45|31.65|34.45|31.65|34.45|31.65|0
1647464870000|2022-03-16 21:07:50|34.44|31.64|34.43|31.63|34.44|31.64|34.43|31.63|0
1647464880000|2022-03-16 21:08:00|34.44|31.64|34.4|31.6|34.44|31.64|34.4|31.6|0
1647464890000|2022-03-16 21:08:10|34.39|31.59|34.41|31.61|34.41|31.61|34.39|31.59|0
1647464940000|2022-03-16 21:09:00|34.39|31.59|34.44|31.64|34.44|31.64|34.37|31.57|0
1647464990000|2022-03-16 21:09:50|34.45|31.65|34.45|31.65|34.45|31.65|34.45|31.65|0
1647465030000|2022-03-16 21:10:30|34.41|31.61|34.41|31.61|34.41|31.61|34.41|31.61|0
1647465040000|2022-03-16 21:10:40|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1647465060000|2022-03-16 21:11:00|34.4|31.6|34.4|31.6|34.4|31.6|34.4|31.6|0
1647465090000|2022-03-16 21:11:30|34.38|31.58|34.38|31.58|34.38|31.58|34.38|31.58|0
1647465110000|2022-03-16 21:11:50|34.36|31.56|34.36|31.56|34.36|31.56|34.36|31.56|0
1647465150000|2022-03-16 21:12:30|34.29|31.49|34.38|31.58|34.38|31.58|34.29|31.49|0
1647465180000|2022-03-16 21:13:00|34.39|31.59|34.29|31.49|34.39|31.59|34.29|31.49|0
1647465190000|2022-03-16 21:13:10|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647465200000|2022-03-16 21:13:20|34.35|31.55|34.41|31.61|34.41|31.61|34.35|31.55|0
1647465220000|2022-03-16 21:13:40|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647465230000|2022-03-16 21:13:50|34.42|31.62|34.4|31.6|34.42|31.62|34.4|31.6|0
1647465240000|2022-03-16 21:14:00|34.41|31.61|34.37|31.57|34.41|31.61|34.37|31.57|0
1647465250000|2022-03-16 21:14:10|34.39|31.59|34.35|31.55|34.39|31.59|34.34|31.54|0
1647465260000|2022-03-16 21:14:20|34.37|31.57|34.37|31.57|34.37|31.57|34.37|31.57|0
1647465270000|2022-03-16 21:14:30|34.35|31.55|34.35|31.55|34.35|31.55|34.35|31.55|0
1647465290000|2022-03-16 21:14:50|34.34|31.54|34.34|31.54|34.34|31.54|34.34|31.54|0
1647465400000|2022-03-16 21:16:40|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647465410000|2022-03-16 21:16:50|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647465420000|2022-03-16 21:17:00|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647465470000|2022-03-16 21:17:50|34.27|31.47|34.28|31.48|34.28|31.48|34.27|31.47|0
1647465500000|2022-03-16 21:18:20|34.3|31.5|34.29|31.49|34.3|31.5|34.29|31.49|0
1647465510000|2022-03-16 21:18:30|34.28|31.48|34.27|31.47|34.28|31.48|34.27|31.47|0
1647465520000|2022-03-16 21:18:40|34.26|31.46|34.25|31.45|34.26|31.46|34.25|31.45|0
1647465530000|2022-03-16 21:18:50|34.22|31.42|34.23|31.43|34.23|31.43|34.22|31.42|0
1647465540000|2022-03-16 21:19:00|34.22|31.42|34.18|31.38|34.22|31.42|34.18|31.38|0
1647465550000|2022-03-16 21:19:10|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647465560000|2022-03-16 21:19:20|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1647465590000|2022-03-16 21:19:50|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647465600000|2022-03-16 21:20:00|34.22|31.42|34.22|31.42|34.22|31.42|34.22|31.42|0
1647465620000|2022-03-16 21:20:20|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647465660000|2022-03-16 21:21:00|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1647465670000|2022-03-16 21:21:10|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1647465680000|2022-03-16 21:21:20|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647465700000|2022-03-16 21:21:40|34.12|31.32|34.14|31.34|34.14|31.34|34.12|31.32|0
1647465710000|2022-03-16 21:21:50|34.18|31.38|34.15|31.35|34.18|31.38|34.15|31.35|0
1647465720000|2022-03-16 21:22:00|34.18|31.38|34.15|31.35|34.18|31.38|34.15|31.35|0
1647465750000|2022-03-16 21:22:30|34.13|31.33|34.17|31.37|34.17|31.37|34.13|31.33|0
1647465760000|2022-03-16 21:22:40|34.14|31.34|34.17|31.37|34.17|31.37|34.14|31.34|0
1647465770000|2022-03-16 21:22:50|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647465780000|2022-03-16 21:23:00|34.12|31.32|34.12|31.32|34.12|31.32|34.12|31.32|0
1647465800000|2022-03-16 21:23:20|34.11|31.31|34.11|31.31|34.11|31.31|34.11|31.31|0
1647465810000|2022-03-16 21:23:30|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1647465820000|2022-03-16 21:23:40|34.06|31.26|34.06|31.26|34.11|31.31|34.06|31.26|0
1647465830000|2022-03-16 21:23:50|34.12|31.32|34.12|31.32|34.12|31.32|34.12|31.32|0
1647465840000|2022-03-16 21:24:00|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647465850000|2022-03-16 21:24:10|34.12|31.32|34.12|31.32|34.12|31.32|34.12|31.32|0
1647465860000|2022-03-16 21:24:20|34.11|31.31|34.12|31.32|34.12|31.32|34.11|31.31|0
1647465880000|2022-03-16 21:24:40|34.13|31.33|34.12|31.32|34.13|31.33|34.12|31.32|0
1647465890000|2022-03-16 21:24:50|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647465910000|2022-03-16 21:25:10|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1647465920000|2022-03-16 21:25:20|34.13|31.33|34.19|31.39|34.19|31.39|34.13|31.33|0
1647465930000|2022-03-16 21:25:30|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647465940000|2022-03-16 21:25:40|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1647465950000|2022-03-16 21:25:50|34.15|31.35|34.14|31.34|34.15|31.35|34.14|31.34|0
1647465960000|2022-03-16 21:26:00|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647465980000|2022-03-16 21:26:20|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1647465990000|2022-03-16 21:26:30|34.13|31.33|34.12|31.32|34.13|31.33|34.12|31.32|0
1647466010000|2022-03-16 21:26:50|34.11|31.31|34.11|31.31|34.11|31.31|34.11|31.31|0
1647466040000|2022-03-16 21:27:20|34.22|31.42|34.22|31.42|34.22|31.42|34.22|31.42|0
1647466060000|2022-03-16 21:27:40|34.21|31.41|34.2|31.4|34.21|31.41|34.2|31.4|0
1647466080000|2022-03-16 21:28:00|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1647466100000|2022-03-16 21:28:20|34.21|31.41|34.31|31.51|34.31|31.51|34.21|31.41|0
1647466110000|2022-03-16 21:28:30|34.29|31.49|34.26|31.46|34.29|31.49|34.24|31.44|0
1647466120000|2022-03-16 21:28:40|34.19|31.39|34.15|31.35|34.19|31.39|34.15|31.35|0
1647466130000|2022-03-16 21:28:50|34.27|31.47|34.27|31.47|34.27|31.47|34.27|31.47|0
1647466170000|2022-03-16 21:29:30|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647466190000|2022-03-16 21:29:50|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1647466200000|2022-03-16 21:30:00|34.3|31.5|34.28|31.48|34.3|31.5|34.28|31.48|0
1647466220000|2022-03-16 21:30:20|34.27|31.47|34.27|31.47|34.27|31.47|34.27|31.47|0
1647466230000|2022-03-16 21:30:30|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647466240000|2022-03-16 21:30:40|34.27|31.47|34.28|31.48|34.29|31.49|34.27|31.47|0
1647466260000|2022-03-16 21:31:00|34.27|31.47|34.27|31.47|34.27|31.47|34.27|31.47|0
1647466280000|2022-03-16 21:31:20|34.3|31.5|34.27|31.47|34.3|31.5|34.27|31.47|0
1647466300000|2022-03-16 21:31:40|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647466320000|2022-03-16 21:32:00|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647466330000|2022-03-16 21:32:10|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647466350000|2022-03-16 21:32:30|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647466390000|2022-03-16 21:33:10|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647466430000|2022-03-16 21:33:50|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647466450000|2022-03-16 21:34:10|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1647466470000|2022-03-16 21:34:30|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647466490000|2022-03-16 21:34:50|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1647466550000|2022-03-16 21:35:50|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647466560000|2022-03-16 21:36:00|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1647466570000|2022-03-16 21:36:10|34.3|31.5|34.27|31.47|34.3|31.5|34.27|31.47|0
1647466610000|2022-03-16 21:36:50|34.3|31.5|34.34|31.54|34.34|31.54|34.27|31.47|0
1647466630000|2022-03-16 21:37:10|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647466710000|2022-03-16 21:38:30|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647466720000|2022-03-16 21:38:40|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647466930000|2022-03-16 21:42:10|34.31|31.51|34.36|31.56|34.36|31.56|34.31|31.51|0
1647466980000|2022-03-16 21:43:00|34.45|31.65|34.45|31.65|34.45|31.65|34.45|31.65|0
1647467010000|2022-03-16 21:43:30|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1647467040000|2022-03-16 21:44:00|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1647467050000|2022-03-16 21:44:10|34.53|31.73|34.53|31.73|34.53|31.73|34.53|31.73|0
1647467140000|2022-03-16 21:45:40|34.55|31.75|34.57|31.77|34.57|31.77|34.55|31.75|0
1647467150000|2022-03-16 21:45:50|34.55|31.75|34.55|31.75|34.55|31.75|34.55|31.75|0
1647467180000|2022-03-16 21:46:20|34.59|31.79|34.59|31.79|34.59|31.79|34.59|31.79|0
1647467190000|2022-03-16 21:46:30|34.58|31.78|34.58|31.78|34.58|31.78|34.58|31.78|0
1647467200000|2022-03-16 21:46:40|34.59|31.79|34.59|31.79|34.59|31.79|34.59|31.79|0
1647467210000|2022-03-16 21:46:50|34.55|31.75|34.55|31.75|34.55|31.75|34.55|31.75|0
1647467220000|2022-03-16 21:47:00|34.59|31.79|34.59|31.79|34.59|31.79|34.59|31.79|0
1647467230000|2022-03-16 21:47:10|34.56|31.76|34.37|31.57|34.56|31.76|34.37|31.57|0
1647467270000|2022-03-16 21:47:50|34.35|31.55|34.35|31.55|34.35|31.55|34.35|31.55|0
1647467290000|2022-03-16 21:48:10|34.47|31.67|34.51|31.71|34.51|31.71|34.47|31.67|0
1647467320000|2022-03-16 21:48:40|34.57|31.77|34.57|31.77|34.57|31.77|34.57|31.77|0
1647467330000|2022-03-16 21:48:50|34.35|31.55|34.35|31.55|34.35|31.55|34.35|31.55|0
1647467400000|2022-03-16 21:50:00|34.45|31.65|34.45|31.65|34.45|31.65|34.45|31.65|0
1647467420000|2022-03-16 21:50:20|34.34|31.54|34.34|31.54|34.34|31.54|34.34|31.54|0
1647467530000|2022-03-16 21:52:10|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647467540000|2022-03-16 21:52:20|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1647467670000|2022-03-16 21:54:30|34.42|31.62|34.42|31.62|34.42|31.62|34.42|31.62|0
1647467680000|2022-03-16 21:54:40|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1647467710000|2022-03-16 21:55:10|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1647467760000|2022-03-16 21:56:00|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1647467790000|2022-03-16 21:56:30|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1647467800000|2022-03-16 21:56:40|34.47|31.67|34.47|31.67|34.47|31.67|34.47|31.67|0
1647467820000|2022-03-16 21:57:00|34.38|31.58|34.49|31.69|34.49|31.69|34.38|31.58|0
1647467850000|2022-03-16 21:57:30|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1647467870000|2022-03-16 21:57:50|34.46|31.66|34.48|31.68|34.48|31.68|34.46|31.66|0
1647467880000|2022-03-16 21:58:00|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1647467890000|2022-03-16 21:58:10|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1647467900000|2022-03-16 21:58:20|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1647467910000|2022-03-16 21:58:30|34.47|31.67|34.47|31.67|34.47|31.67|34.47|31.67|0
1647467940000|2022-03-16 21:59:00|34.49|31.69|34.47|31.67|34.49|31.69|34.47|31.67|0
1647467950000|2022-03-16 21:59:10|34.38|31.58|34.38|31.58|34.38|31.58|34.38|31.58|0
1647467960000|2022-03-16 21:59:20|34.37|31.57|34.46|31.66|34.46|31.66|34.37|31.57|0
1647467980000|2022-03-16 21:59:40|34.48|31.68|34.49|31.69|34.49|31.69|34.47|31.67|0
1647467990000|2022-03-16 21:59:50|34.4|31.6|34.37|31.57|34.4|31.6|34.37|31.57|0
1647468000000|2022-03-16 22:00:00|34.24|31.44|34.07|31.27|34.28|31.48|34.07|31.27|0
1647468010000|2022-03-16 22:00:10|34.11|31.31|34.07|31.27|34.13|31.33|34.07|31.27|0
1647468020000|2022-03-16 22:00:20|33.98|31.18|33.94|31.14|33.98|31.18|33.9|31.1|0
1647468030000|2022-03-16 22:00:30|33.98|31.18|33.92|31.12|33.98|31.18|33.88|31.08|0
1647468040000|2022-03-16 22:00:40|33.83|31.03|33.85|31.05|33.92|31.12|33.83|31.03|0
1647468050000|2022-03-16 22:00:50|33.88|31.08|33.92|31.12|33.92|31.12|33.85|31.05|0
1647468060000|2022-03-16 22:01:00|33.94|31.14|33.96|31.16|33.96|31.16|33.94|31.14|0
1647468070000|2022-03-16 22:01:10|34|31.2|33.98|31.18|34|31.2|33.96|31.16|0
1647468080000|2022-03-16 22:01:20|34.05|31.25|34.05|31.25|34.05|31.25|34|31.2|0
1647468090000|2022-03-16 22:01:30|33.92|31.12|33.88|31.08|33.92|31.12|33.88|31.08|0
1647468100000|2022-03-16 22:01:40|33.85|31.05|33.98|31.18|33.98|31.18|33.85|31.05|0
1647468110000|2022-03-16 22:01:50|33.96|31.16|33.9|31.1|33.96|31.16|33.9|31.1|0
1647468120000|2022-03-16 22:02:00|33.81|31.01|33.83|31.03|33.83|31.03|33.79|30.99|0
1647468130000|2022-03-16 22:02:10|33.88|31.08|33.83|31.03|33.88|31.08|33.83|31.03|0
1647468140000|2022-03-16 22:02:20|33.79|30.99|33.9|31.1|33.9|31.1|33.79|30.99|0
1647468150000|2022-03-16 22:02:30|33.88|31.08|33.92|31.12|33.92|31.12|33.81|31.01|0
1647468160000|2022-03-16 22:02:40|33.9|31.1|34.09|31.29|34.13|31.33|33.9|31.1|0
1647468170000|2022-03-16 22:02:50|34.02|31.22|34.09|31.29|34.09|31.29|34.02|31.22|0
1647468180000|2022-03-16 22:03:00|34.05|31.25|34|31.2|34.05|31.25|34|31.2|0
1647468190000|2022-03-16 22:03:10|34.02|31.22|34.02|31.22|34.05|31.25|34.02|31.22|0
1647468200000|2022-03-16 22:03:20|34|31.2|34.02|31.22|34.02|31.22|33.96|31.16|0
1647468210000|2022-03-16 22:03:30|33.98|31.18|34.02|31.22|34.02|31.22|33.98|31.18|0
1647468220000|2022-03-16 22:03:40|33.88|31.08|33.81|31.01|33.88|31.08|33.81|31.01|0
1647468230000|2022-03-16 22:03:50|33.79|30.99|33.73|30.93|33.85|31.05|33.73|30.93|0
1647468240000|2022-03-16 22:04:00|33.75|30.95|33.73|30.93|33.75|30.95|33.71|30.91|0
1647468250000|2022-03-16 22:04:10|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1647468260000|2022-03-16 22:04:20|33.67|30.87|33.67|30.87|33.67|30.87|33.67|30.87|0
1647468270000|2022-03-16 22:04:30|33.62|30.82|33.69|30.89|33.73|30.93|33.62|30.82|0
1647468280000|2022-03-16 22:04:40|33.64|30.84|33.64|30.84|33.66|30.86|33.64|30.84|0
1647468290000|2022-03-16 22:04:50|33.66|30.86|33.71|30.91|33.71|30.91|33.66|30.86|0
1647468300000|2022-03-16 22:05:00|33.77|30.97|33.77|30.97|33.77|30.97|33.77|30.97|0
1647468310000|2022-03-16 22:05:10|33.81|31.01|33.71|30.91|33.81|31.01|33.71|30.91|0
1647468320000|2022-03-16 22:05:20|33.75|30.95|33.73|30.93|33.75|30.95|33.73|30.93|0
1647468330000|2022-03-16 22:05:30|33.75|30.95|33.73|30.93|33.75|30.95|33.73|30.93|0
1647468340000|2022-03-16 22:05:40|33.75|30.95|33.73|30.93|33.77|30.97|33.73|30.93|0
1647468350000|2022-03-16 22:05:50|33.77|30.97|33.79|30.99|33.79|30.99|33.77|30.97|0
1647468360000|2022-03-16 22:06:00|33.77|30.97|33.83|31.03|33.85|31.05|33.77|30.97|0
1647468370000|2022-03-16 22:06:10|33.85|31.05|33.83|31.03|33.87|31.07|33.83|31.03|0
1647468380000|2022-03-16 22:06:20|33.87|31.07|33.85|31.05|33.87|31.07|33.85|31.05|0
1647468390000|2022-03-16 22:06:30|33.83|31.03|33.77|30.97|33.83|31.03|33.77|30.97|0
1647468400000|2022-03-16 22:06:40|33.75|30.95|33.75|30.95|33.79|30.99|33.75|30.95|0
1647468410000|2022-03-16 22:06:50|33.77|30.97|33.75|30.95|33.77|30.97|33.75|30.95|0
1647468420000|2022-03-16 22:07:00|33.71|30.91|33.75|30.95|33.75|30.95|33.71|30.91|0
1647468430000|2022-03-16 22:07:10|33.83|31.03|33.77|30.97|33.83|31.03|33.77|30.97|0
1647468440000|2022-03-16 22:07:20|33.79|30.99|33.77|30.97|33.79|30.99|33.77|30.97|0
1647468450000|2022-03-16 22:07:30|33.79|30.99|33.77|30.97|33.79|30.99|33.77|30.97|0
1647468460000|2022-03-16 22:07:40|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1647468470000|2022-03-16 22:07:50|33.66|30.86|33.66|30.86|33.66|30.86|33.66|30.86|0
1647468480000|2022-03-16 22:08:00|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647468490000|2022-03-16 22:08:10|33.64|30.84|33.58|30.78|33.64|30.84|33.58|30.78|0
1647468500000|2022-03-16 22:08:20|33.62|30.82|33.54|30.74|33.62|30.82|33.54|30.74|0
1647468510000|2022-03-16 22:08:30|33.52|30.72|33.54|30.74|33.54|30.74|33.52|30.72|0
1647468520000|2022-03-16 22:08:40|33.5|30.7|33.54|30.74|33.54|30.74|33.5|30.7|0
1647468530000|2022-03-16 22:08:50|33.5|30.7|33.54|30.74|33.54|30.74|33.5|30.7|0
1647468540000|2022-03-16 22:09:00|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647468550000|2022-03-16 22:09:10|33.66|30.86|33.66|30.86|33.66|30.86|33.6|30.8|0
1647468560000|2022-03-16 22:09:20|33.68|30.88|33.66|30.86|33.68|30.88|33.64|30.84|0
1647468570000|2022-03-16 22:09:30|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1647468580000|2022-03-16 22:09:40|33.75|30.95|33.77|30.97|33.77|30.97|33.75|30.95|0
1647468590000|2022-03-16 22:09:50|33.75|30.95|33.75|30.95|33.75|30.95|33.71|30.91|0
1647468610000|2022-03-16 22:10:10|33.71|30.91|33.75|30.95|33.75|30.95|33.7|30.9|0
1647468620000|2022-03-16 22:10:20|33.79|30.99|33.75|30.95|33.79|30.99|33.75|30.95|0
1647468650000|2022-03-16 22:10:50|33.7|30.9|33.66|30.86|33.7|30.9|33.66|30.86|0
1647468660000|2022-03-16 22:11:00|33.7|30.9|33.75|30.95|33.75|30.95|33.7|30.9|0
1647468670000|2022-03-16 22:11:10|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1647468680000|2022-03-16 22:11:20|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647468690000|2022-03-16 22:11:30|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1647468700000|2022-03-16 22:11:40|33.45|30.65|33.41|30.61|33.45|30.65|33.41|30.61|0
1647468710000|2022-03-16 22:11:50|33.33|30.53|33.45|30.65|33.45|30.65|33.33|30.53|0
1647468720000|2022-03-16 22:12:00|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647468740000|2022-03-16 22:12:20|33.51|30.71|33.47|30.67|33.51|30.71|33.47|30.67|0
1647468750000|2022-03-16 22:12:30|33.49|30.69|33.45|30.65|33.49|30.69|33.41|30.61|0
1647468760000|2022-03-16 22:12:40|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647468790000|2022-03-16 22:13:10|33.45|30.65|33.47|30.67|33.49|30.69|33.45|30.65|0
1647468800000|2022-03-16 22:13:20|33.45|30.65|33.47|30.67|33.47|30.67|33.45|30.65|0
1647468810000|2022-03-16 22:13:30|33.41|30.61|33.41|30.61|33.41|30.61|33.41|30.61|0
1647468820000|2022-03-16 22:13:40|33.37|30.57|33.41|30.61|33.41|30.61|33.37|30.57|0
1647468830000|2022-03-16 22:13:50|33.45|30.65|33.43|30.63|33.45|30.65|33.43|30.63|0
1647468840000|2022-03-16 22:14:00|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1647468850000|2022-03-16 22:14:10|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647468860000|2022-03-16 22:14:20|33.47|30.67|33.47|30.67|33.47|30.67|33.45|30.65|0
1647468870000|2022-03-16 22:14:30|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1647468880000|2022-03-16 22:14:40|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1647468900000|2022-03-16 22:15:00|33.28|30.48|33.41|30.61|33.41|30.61|33.28|30.48|0
1647468910000|2022-03-16 22:15:10|33.37|30.57|33.39|30.59|33.39|30.59|33.37|30.57|0
1647468920000|2022-03-16 22:15:20|33.41|30.61|33.41|30.61|33.41|30.61|33.41|30.61|0
1647468930000|2022-03-16 22:15:30|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1647468940000|2022-03-16 22:15:40|33.33|30.53|33.35|30.55|33.35|30.55|33.33|30.53|0
1647468950000|2022-03-16 22:15:50|33.37|30.57|33.35|30.55|33.37|30.57|33.3|30.5|0
1647468960000|2022-03-16 22:16:00|33.33|30.53|33.3|30.5|33.33|30.53|33.3|30.5|0
1647468970000|2022-03-16 22:16:10|33.33|30.53|33.35|30.55|33.35|30.55|33.33|30.53|0
1647468980000|2022-03-16 22:16:20|33.33|30.53|33.24|30.44|33.33|30.53|33.24|30.44|0
1647468990000|2022-03-16 22:16:30|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1647469020000|2022-03-16 22:17:00|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1647469030000|2022-03-16 22:17:10|33.3|30.5|33.3|30.5|33.33|30.53|33.3|30.5|0
1647469040000|2022-03-16 22:17:20|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1647469080000|2022-03-16 22:18:00|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1647469110000|2022-03-16 22:18:30|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1647469120000|2022-03-16 22:18:40|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1647469130000|2022-03-16 22:18:50|33.28|30.48|33.24|30.44|33.28|30.48|33.24|30.44|0
1647469140000|2022-03-16 22:19:00|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1647469160000|2022-03-16 22:19:20|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1647469170000|2022-03-16 22:19:30|33.2|30.4|33.24|30.44|33.24|30.44|33.2|30.4|0
1647469180000|2022-03-16 22:19:40|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1647469190000|2022-03-16 22:19:50|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1647469200000|2022-03-16 22:20:00|33.16|30.36|33.2|30.4|33.2|30.4|33.16|30.36|0
1647469210000|2022-03-16 22:20:10|33.18|30.38|33.12|30.32|33.18|30.38|33.12|30.32|0
1647469220000|2022-03-16 22:20:20|33.1|30.3|32.99|30.19|33.1|30.3|32.99|30.19|0
1647469230000|2022-03-16 22:20:30|33.03|30.23|33.03|30.23|33.05|30.25|33.03|30.23|0
1647469240000|2022-03-16 22:20:40|33.01|30.21|33.01|30.21|33.01|30.21|33.01|30.21|0
1647469250000|2022-03-16 22:20:50|32.99|30.19|32.99|30.19|32.99|30.19|32.99|30.19|0
1647469260000|2022-03-16 22:21:00|33.03|30.23|33.08|30.28|33.08|30.28|33.03|30.23|0
1647469270000|2022-03-16 22:21:10|33.05|30.25|33.03|30.23|33.08|30.28|33.03|30.23|0
1647469280000|2022-03-16 22:21:20|33.01|30.21|33.08|30.28|33.08|30.28|33.01|30.21|0
1647469290000|2022-03-16 22:21:30|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1647469310000|2022-03-16 22:21:50|33.08|30.28|33.07|30.27|33.08|30.28|33.07|30.27|0
1647469320000|2022-03-16 22:22:00|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1647469330000|2022-03-16 22:22:10|33.07|30.27|33.12|30.32|33.12|30.32|33.07|30.27|0
1647469340000|2022-03-16 22:22:20|33.07|30.27|33.07|30.27|33.07|30.27|33.03|30.23|0
1647469350000|2022-03-16 22:22:30|32.99|30.19|32.99|30.19|32.99|30.19|32.99|30.19|0
1647469360000|2022-03-16 22:22:40|32.95|30.15|32.95|30.15|32.99|30.19|32.95|30.15|0
1647469370000|2022-03-16 22:22:50|32.91|30.11|32.91|30.11|32.91|30.11|32.91|30.11|0
1647469380000|2022-03-16 22:23:00|32.87|30.07|32.87|30.07|32.87|30.07|32.87|30.07|0
1647469390000|2022-03-16 22:23:10|32.83|30.03|32.85|30.05|32.85|30.05|32.83|30.03|0
1647469400000|2022-03-16 22:23:20|32.83|30.03|32.87|30.07|32.87|30.07|32.83|30.03|0
1647469410000|2022-03-16 22:23:30|33.03|30.23|33.03|30.23|33.07|30.27|33.03|30.23|0
1647469420000|2022-03-16 22:23:40|32.99|30.19|32.99|30.19|32.99|30.19|32.99|30.19|0
1647469430000|2022-03-16 22:23:50|33.12|30.32|33.07|30.27|33.12|30.32|33.07|30.27|0
1647469440000|2022-03-16 22:24:00|33.05|30.25|33.03|30.23|33.05|30.25|33.03|30.23|0
1647469450000|2022-03-16 22:24:10|32.97|30.17|32.95|30.15|32.97|30.17|32.95|30.15|0
1647469470000|2022-03-16 22:24:30|32.99|30.19|33.03|30.23|33.03|30.23|32.99|30.19|0
1647469480000|2022-03-16 22:24:40|33.01|30.21|33.03|30.23|33.03|30.23|32.99|30.19|0
1647469490000|2022-03-16 22:24:50|32.93|30.13|32.91|30.11|32.93|30.13|32.91|30.11|0
1647469500000|2022-03-16 22:25:00|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1647469510000|2022-03-16 22:25:10|32.78|29.98|32.87|30.07|32.87|30.07|32.78|29.98|0
1647469520000|2022-03-16 22:25:20|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1647469530000|2022-03-16 22:25:30|32.8|30|32.76|29.96|32.8|30|32.76|29.96|0
1647469540000|2022-03-16 22:25:40|32.74|29.94|32.7|29.9|32.74|29.94|32.7|29.9|0
1647469550000|2022-03-16 22:25:50|32.66|29.86|32.68|29.88|32.68|29.88|32.66|29.86|0
1647469560000|2022-03-16 22:26:00|32.7|29.9|32.74|29.94|32.74|29.94|32.7|29.9|0
1647469580000|2022-03-16 22:26:20|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1647469590000|2022-03-16 22:26:30|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1647469600000|2022-03-16 22:26:40|32.85|30.05|32.83|30.03|32.85|30.05|32.83|30.03|0
1647469610000|2022-03-16 22:26:50|32.8|30|32.83|30.03|32.83|30.03|32.8|30|0
1647469620000|2022-03-16 22:27:00|32.87|30.07|32.91|30.11|32.91|30.11|32.87|30.07|0
1647469630000|2022-03-16 22:27:10|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1647469650000|2022-03-16 22:27:30|32.99|30.19|32.83|30.03|32.99|30.19|32.83|30.03|0
1647469660000|2022-03-16 22:27:40|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1647469680000|2022-03-16 22:28:00|32.74|29.94|32.7|29.9|32.74|29.94|32.7|29.9|0
1647469690000|2022-03-16 22:28:10|32.68|29.88|32.66|29.86|32.68|29.88|32.66|29.86|0
1647469700000|2022-03-16 22:28:20|32.64|29.84|32.62|29.82|32.64|29.84|32.62|29.82|0
1647469720000|2022-03-16 22:28:40|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1647469730000|2022-03-16 22:28:50|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1647469780000|2022-03-16 22:29:40|32.8|30|32.82|30.02|32.82|30.02|32.8|30|0
1647469790000|2022-03-16 22:29:50|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1647469800000|2022-03-16 22:30:00|32.99|30.19|33.07|30.27|33.07|30.27|32.99|30.19|0
1647469810000|2022-03-16 22:30:10|32.99|30.19|32.99|30.19|32.99|30.19|32.99|30.19|0
1647469830000|2022-03-16 22:30:30|32.87|30.07|32.82|30.02|32.87|30.07|32.82|30.02|0
1647469840000|2022-03-16 22:30:40|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1647469850000|2022-03-16 22:30:50|32.82|30.02|32.78|29.98|32.82|30.02|32.78|29.98|0
1647469860000|2022-03-16 22:31:00|32.8|30|32.7|29.9|32.8|30|32.7|29.9|0
1647469870000|2022-03-16 22:31:10|32.66|29.86|32.62|29.82|32.66|29.86|32.62|29.82|0
1647469880000|2022-03-16 22:31:20|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1647469890000|2022-03-16 22:31:30|32.6|29.8|32.58|29.78|32.6|29.8|32.58|29.78|0
1647469920000|2022-03-16 22:32:00|32.56|29.76|32.62|29.82|32.62|29.82|32.56|29.76|0
1647469930000|2022-03-16 22:32:10|32.66|29.86|32.7|29.9|32.7|29.9|32.64|29.84|0
1647469940000|2022-03-16 22:32:20|32.74|29.94|32.82|30.02|32.82|30.02|32.74|29.94|0
1647469950000|2022-03-16 22:32:30|32.84|30.04|32.82|30.02|32.86|30.06|32.82|30.02|0
1647469970000|2022-03-16 22:32:50|32.78|29.98|32.78|29.98|32.78|29.98|32.74|29.94|0
1647469980000|2022-03-16 22:33:00|32.82|30.02|32.76|29.96|32.82|30.02|32.76|29.96|0
1647469990000|2022-03-16 22:33:10|32.74|29.94|32.66|29.86|32.74|29.94|32.66|29.86|0
1647470000000|2022-03-16 22:33:20|32.64|29.84|32.66|29.86|32.66|29.86|32.62|29.82|0
1647470020000|2022-03-16 22:33:40|32.7|29.9|32.7|29.9|32.7|29.9|32.7|29.9|0
1647470030000|2022-03-16 22:33:50|32.68|29.88|32.7|29.9|32.7|29.9|32.68|29.88|0
1647470040000|2022-03-16 22:34:00|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1647470050000|2022-03-16 22:34:10|32.7|29.9|32.7|29.9|32.7|29.9|32.7|29.9|0
1647470070000|2022-03-16 22:34:30|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1647470080000|2022-03-16 22:34:40|32.76|29.96|32.8|30|32.8|30|32.76|29.96|0
1647470090000|2022-03-16 22:34:50|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1647470100000|2022-03-16 22:35:00|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1647470110000|2022-03-16 22:35:10|32.76|29.96|32.8|30|32.8|30|32.76|29.96|0
1647470130000|2022-03-16 22:35:30|32.82|30.02|32.86|30.06|32.86|30.06|32.82|30.02|0
1647470150000|2022-03-16 22:35:50|32.9|30.1|32.86|30.06|32.9|30.1|32.86|30.06|0
1647470160000|2022-03-16 22:36:00|32.84|30.04|32.82|30.02|32.84|30.04|32.82|30.02|0
1647470170000|2022-03-16 22:36:10|32.8|30|32.78|29.98|32.82|30.02|32.78|29.98|0
1647470180000|2022-03-16 22:36:20|32.76|29.96|32.74|29.94|32.76|29.96|32.74|29.94|0
1647470190000|2022-03-16 22:36:30|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1647470200000|2022-03-16 22:36:40|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1647470230000|2022-03-16 22:37:10|32.8|30|32.78|29.98|32.8|30|32.78|29.98|0
1647470240000|2022-03-16 22:37:20|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1647470260000|2022-03-16 22:37:40|32.86|30.06|32.86|30.06|32.86|30.06|32.86|30.06|0
1647470280000|2022-03-16 22:38:00|32.84|30.04|32.84|30.04|32.84|30.04|32.82|30.02|0
1647470290000|2022-03-16 22:38:10|32.8|30|32.82|30.02|32.82|30.02|32.8|30|0
1647470300000|2022-03-16 22:38:20|32.86|30.06|32.84|30.04|32.86|30.06|32.84|30.04|0
1647470310000|2022-03-16 22:38:30|32.82|30.02|32.9|30.1|32.9|30.1|32.82|30.02|0
1647470320000|2022-03-16 22:38:40|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1647470330000|2022-03-16 22:38:50|33.05|30.25|33.03|30.23|33.05|30.25|33.03|30.23|0
1647470350000|2022-03-16 22:39:10|33.05|30.25|32.99|30.19|33.05|30.25|32.99|30.19|0
1647470360000|2022-03-16 22:39:20|33.01|30.21|33.01|30.21|33.03|30.23|33.01|30.21|0
1647470370000|2022-03-16 22:39:30|32.99|30.19|33.03|30.23|33.03|30.23|32.99|30.19|0
1647470400000|2022-03-16 22:40:00|33.01|30.21|33.03|30.23|33.03|30.23|33.01|30.21|0
1647470410000|2022-03-16 22:40:10|33.07|30.27|33.03|30.23|33.07|30.27|33.01|30.21|0
1647470440000|2022-03-16 22:40:40|33.07|30.27|33.11|30.31|33.11|30.31|33.07|30.27|0
1647470450000|2022-03-16 22:40:50|33.15|30.35|33.15|30.35|33.15|30.35|33.11|30.31|0
1647470460000|2022-03-16 22:41:00|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647470470000|2022-03-16 22:41:10|33.15|30.35|33.19|30.39|33.19|30.39|33.15|30.35|0
1647470480000|2022-03-16 22:41:20|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647470490000|2022-03-16 22:41:30|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1647470500000|2022-03-16 22:41:40|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1647470510000|2022-03-16 22:41:50|33.19|30.39|33.17|30.37|33.19|30.39|33.17|30.37|0
1647470520000|2022-03-16 22:42:00|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647470530000|2022-03-16 22:42:10|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647470540000|2022-03-16 22:42:20|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647470560000|2022-03-16 22:42:40|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1647470570000|2022-03-16 22:42:50|33.15|30.35|33.19|30.39|33.19|30.39|33.15|30.35|0
1647470580000|2022-03-16 22:43:00|33.23|30.43|33.17|30.37|33.23|30.43|33.17|30.37|0
1647470590000|2022-03-16 22:43:10|33.19|30.39|33.17|30.37|33.19|30.39|33.17|30.37|0
1647470600000|2022-03-16 22:43:20|33.19|30.39|33.19|30.39|33.19|30.39|33.17|30.37|0
1647470610000|2022-03-16 22:43:30|33.15|30.35|33.11|30.31|33.15|30.35|33.11|30.31|0
1647470620000|2022-03-16 22:43:40|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1647470630000|2022-03-16 22:43:50|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647470640000|2022-03-16 22:44:00|33.07|30.27|33.05|30.25|33.07|30.27|33.03|30.23|0
1647470650000|2022-03-16 22:44:10|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1647470700000|2022-03-16 22:45:00|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1647470710000|2022-03-16 22:45:10|33.05|30.25|33|30.2|33.05|30.25|33|30.2|0
1647470720000|2022-03-16 22:45:20|33.03|30.23|33|30.2|33.03|30.23|33|30.2|0
1647470730000|2022-03-16 22:45:30|33.03|30.23|33|30.2|33.03|30.23|33|30.2|0
1647470740000|2022-03-16 22:45:40|33.03|30.23|33|30.2|33.03|30.23|33|30.2|0
1647470760000|2022-03-16 22:46:00|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1647470770000|2022-03-16 22:46:10|33.04|30.24|33.04|30.24|33.04|30.24|33.04|30.24|0
1647470780000|2022-03-16 22:46:20|33.09|30.29|33.03|30.23|33.09|30.29|33.03|30.23|0
1647470790000|2022-03-16 22:46:30|33.02|30.22|33.04|30.24|33.04|30.24|33.02|30.22|0
1647470800000|2022-03-16 22:46:40|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1647470820000|2022-03-16 22:47:00|33.04|30.24|33.07|30.27|33.07|30.27|33.04|30.24|0
1647470830000|2022-03-16 22:47:10|33.04|30.24|33.07|30.27|33.09|30.29|33.04|30.24|0
1647470850000|2022-03-16 22:47:30|33.09|30.29|33.07|30.27|33.09|30.29|33.07|30.27|0
1647470900000|2022-03-16 22:48:20|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1647470910000|2022-03-16 22:48:30|33.07|30.27|33.09|30.29|33.09|30.29|33.07|30.27|0
1647470920000|2022-03-16 22:48:40|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1647470930000|2022-03-16 22:48:50|33.13|30.33|33.15|30.35|33.15|30.35|33.13|30.33|0
1647470940000|2022-03-16 22:49:00|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1647470960000|2022-03-16 22:49:20|33.13|30.33|33.15|30.35|33.15|30.35|33.13|30.33|0
1647470970000|2022-03-16 22:49:30|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1647471000000|2022-03-16 22:50:00|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1647471010000|2022-03-16 22:50:10|33.11|30.31|33.19|30.39|33.19|30.39|33.07|30.27|0
1647471020000|2022-03-16 22:50:20|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647471050000|2022-03-16 22:50:50|33.11|30.31|33.11|30.31|33.11|30.31|33.08|30.28|0
1647471070000|2022-03-16 22:51:10|33.06|30.26|33.04|30.24|33.06|30.26|33.04|30.24|0
1647471080000|2022-03-16 22:51:20|33.08|30.28|33.06|30.26|33.08|30.28|33.06|30.26|0
1647471100000|2022-03-16 22:51:40|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1647471110000|2022-03-16 22:51:50|33|30.2|32.98|30.18|33|30.2|32.98|30.18|0
1647471150000|2022-03-16 22:52:30|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1647471160000|2022-03-16 22:52:40|32.98|30.18|32.94|30.14|32.98|30.18|32.94|30.14|0
1647471190000|2022-03-16 22:53:10|32.96|30.16|32.94|30.14|32.96|30.16|32.94|30.14|0
1647471230000|2022-03-16 22:53:50|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1647471240000|2022-03-16 22:54:00|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1647471250000|2022-03-16 22:54:10|33|30.2|33.06|30.26|33.06|30.26|33|30.2|0
1647471280000|2022-03-16 22:54:40|33.08|30.28|33.1|30.3|33.1|30.3|33.08|30.28|0
1647471300000|2022-03-16 22:55:00|33.08|30.28|33.1|30.3|33.1|30.3|33.06|30.26|0
1647471310000|2022-03-16 22:55:10|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647471320000|2022-03-16 22:55:20|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647471330000|2022-03-16 22:55:30|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647471340000|2022-03-16 22:55:40|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647471350000|2022-03-16 22:55:50|33.06|30.26|33.06|30.26|33.06|30.26|33.06|30.26|0
1647471370000|2022-03-16 22:56:10|33.02|30.22|33.02|30.22|33.04|30.24|33.02|30.22|0
1647471380000|2022-03-16 22:56:20|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647471400000|2022-03-16 22:56:40|33.06|30.26|33.06|30.26|33.06|30.26|33.06|30.26|0
1647471410000|2022-03-16 22:56:50|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647471420000|2022-03-16 22:57:00|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647471450000|2022-03-16 22:57:30|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647471460000|2022-03-16 22:57:40|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647471490000|2022-03-16 22:58:10|33.19|30.39|33.1|30.3|33.23|30.43|33.1|30.3|0
1647471500000|2022-03-16 22:58:20|33.15|30.35|33.17|30.37|33.17|30.37|33.15|30.35|0
1647471510000|2022-03-16 22:58:30|33.19|30.39|33.23|30.43|33.23|30.43|33.19|30.39|0
1647471520000|2022-03-16 22:58:40|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647471530000|2022-03-16 22:58:50|33.16|30.36|33.19|30.39|33.19|30.39|33.16|30.36|0
1647471540000|2022-03-16 22:59:00|33.14|30.34|33.1|30.3|33.14|30.34|33.06|30.26|0
1647471550000|2022-03-16 22:59:10|33.08|30.28|33.06|30.26|33.08|30.28|33.06|30.26|0
1647471560000|2022-03-16 22:59:20|33.02|30.22|33.14|30.34|33.14|30.34|33.02|30.22|0
1647471570000|2022-03-16 22:59:30|33.19|30.39|33.14|30.34|33.19|30.39|33.14|30.34|0
1647471580000|2022-03-16 22:59:40|33.19|30.39|33.14|30.34|33.19|30.39|33.14|30.34|0
1647471600000|2022-03-16 23:00:00|33.1|30.3|32.98|30.18|33.14|30.34|32.98|30.18|0
1647471610000|2022-03-16 23:00:10|32.94|30.14|32.94|30.14|32.94|30.14|32.94|30.14|0
1647471620000|2022-03-16 23:00:20|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1647471640000|2022-03-16 23:00:40|32.85|30.05|33.02|30.22|33.02|30.22|32.85|30.05|0
1647471650000|2022-03-16 23:00:50|32.98|30.18|33.02|30.22|33.04|30.24|32.98|30.18|0
1647471660000|2022-03-16 23:01:00|33.04|30.24|32.98|30.18|33.04|30.24|32.98|30.18|0
1647471670000|2022-03-16 23:01:10|32.96|30.16|32.94|30.14|32.96|30.16|32.94|30.14|0
1647471680000|2022-03-16 23:01:20|32.96|30.16|33.06|30.26|33.06|30.26|32.96|30.16|0
1647471690000|2022-03-16 23:01:30|33.04|30.24|33.06|30.26|33.06|30.26|33.04|30.24|0
1647471700000|2022-03-16 23:01:40|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647471710000|2022-03-16 23:01:50|33.08|30.28|33.1|30.3|33.12|30.32|33.08|30.28|0
1647471720000|2022-03-16 23:02:00|33.12|30.32|33.19|30.39|33.19|30.39|33.12|30.32|0
1647471740000|2022-03-16 23:02:20|33.35|30.55|33.35|30.55|33.35|30.55|33.35|30.55|0
1647471750000|2022-03-16 23:02:30|33.39|30.59|33.44|30.64|33.44|30.64|33.39|30.59|0
1647471770000|2022-03-16 23:02:50|33.43|30.63|33.48|30.68|33.48|30.68|33.43|30.63|0
1647471780000|2022-03-16 23:03:00|33.43|30.63|33.52|30.72|33.52|30.72|33.43|30.63|0
1647471790000|2022-03-16 23:03:10|33.43|30.63|33.43|30.63|33.45|30.65|33.43|30.63|0
1647471800000|2022-03-16 23:03:20|33.39|30.59|33.39|30.59|33.39|30.59|33.35|30.55|0
1647471810000|2022-03-16 23:03:30|33.37|30.57|33.52|30.72|33.52|30.72|33.37|30.57|0
1647471820000|2022-03-16 23:03:40|33.56|30.76|33.56|30.76|33.6|30.8|33.56|30.76|0
1647471830000|2022-03-16 23:03:50|33.52|30.72|33.56|30.76|33.56|30.76|33.48|30.68|0
1647471840000|2022-03-16 23:04:00|33.64|30.84|33.52|30.72|33.64|30.84|33.52|30.72|0
1647471850000|2022-03-16 23:04:10|33.48|30.68|33.52|30.72|33.52|30.72|33.48|30.68|0
1647471860000|2022-03-16 23:04:20|33.5|30.7|33.41|30.61|33.5|30.7|33.41|30.61|0
1647471870000|2022-03-16 23:04:30|33.23|30.43|33.18|30.38|33.23|30.43|33.18|30.38|0
1647471880000|2022-03-16 23:04:40|33.14|30.34|33.1|30.3|33.14|30.34|33.1|30.3|0
1647471890000|2022-03-16 23:04:50|33.06|30.26|33.06|30.26|33.06|30.26|33.06|30.26|0
1647471910000|2022-03-16 23:05:10|33|30.2|33.04|30.24|33.04|30.24|33|30.2|0
1647471920000|2022-03-16 23:05:20|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1647471930000|2022-03-16 23:05:30|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1647471940000|2022-03-16 23:05:40|33|30.2|33.02|30.22|33.02|30.22|33|30.2|0
1647471950000|2022-03-16 23:05:50|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1647471960000|2022-03-16 23:06:00|32.96|30.16|32.98|30.18|32.98|30.18|32.94|30.14|0
1647471970000|2022-03-16 23:06:10|32.94|30.14|32.81|30.01|32.94|30.14|32.81|30.01|0
1647471980000|2022-03-16 23:06:20|32.73|29.93|32.69|29.89|32.73|29.93|32.69|29.89|0
1647471990000|2022-03-16 23:06:30|32.73|29.93|32.73|29.93|32.77|29.97|32.73|29.93|0
1647472000000|2022-03-16 23:06:40|32.69|29.89|32.65|29.85|32.69|29.89|32.65|29.85|0
1647472010000|2022-03-16 23:06:50|32.69|29.89|32.73|29.93|32.73|29.93|32.69|29.89|0
1647472030000|2022-03-16 23:07:10|32.75|29.95|32.75|29.95|32.75|29.95|32.75|29.95|0
1647472040000|2022-03-16 23:07:20|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1647472060000|2022-03-16 23:07:40|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1647472090000|2022-03-16 23:08:10|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1647472100000|2022-03-16 23:08:20|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1647472140000|2022-03-16 23:09:00|32.69|29.89|32.73|29.93|32.73|29.93|32.69|29.89|0
1647472190000|2022-03-16 23:09:50|32.67|29.87|32.65|29.85|32.67|29.87|32.65|29.85|0
1647472200000|2022-03-16 23:10:00|32.62|29.82|32.46|29.66|32.62|29.82|32.46|29.66|0
1647472210000|2022-03-16 23:10:10|32.44|29.64|32.44|29.64|32.48|29.68|32.4|29.6|0
1647472220000|2022-03-16 23:10:20|32.4|29.6|32.48|29.68|32.48|29.68|32.4|29.6|0
1647472230000|2022-03-16 23:10:30|32.44|29.64|32.48|29.68|32.48|29.68|32.4|29.6|0
1647472240000|2022-03-16 23:10:40|32.52|29.72|32.65|29.85|32.65|29.85|32.52|29.72|0
1647472250000|2022-03-16 23:10:50|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1647472260000|2022-03-16 23:11:00|32.69|29.89|32.65|29.85|32.69|29.89|32.65|29.85|0
1647472270000|2022-03-16 23:11:10|32.69|29.89|32.65|29.85|32.69|29.89|32.65|29.85|0
1647472280000|2022-03-16 23:11:20|32.62|29.82|32.65|29.85|32.65|29.85|32.62|29.82|0
1647472290000|2022-03-16 23:11:30|32.6|29.8|32.56|29.76|32.6|29.8|32.56|29.76|0
1647472300000|2022-03-16 23:11:40|32.52|29.72|32.69|29.89|32.69|29.89|32.52|29.72|0
1647472310000|2022-03-16 23:11:50|32.56|29.76|32.58|29.78|32.6|29.8|32.56|29.76|0
1647472320000|2022-03-16 23:12:00|32.6|29.8|32.62|29.82|32.65|29.85|32.6|29.8|0
1647472330000|2022-03-16 23:12:10|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1647472340000|2022-03-16 23:12:20|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1647472350000|2022-03-16 23:12:30|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1647472380000|2022-03-16 23:13:00|32.65|29.85|32.56|29.76|32.65|29.85|32.52|29.72|0
1647472390000|2022-03-16 23:13:10|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1647472400000|2022-03-16 23:13:20|32.48|29.68|32.54|29.74|32.54|29.74|32.48|29.68|0
1647472410000|2022-03-16 23:13:30|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1647472420000|2022-03-16 23:13:40|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1647472440000|2022-03-16 23:14:00|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1647472450000|2022-03-16 23:14:10|32.52|29.72|32.56|29.76|32.56|29.76|32.52|29.72|0
1647472460000|2022-03-16 23:14:20|32.52|29.72|32.54|29.74|32.56|29.76|32.52|29.72|0
1647472470000|2022-03-16 23:14:30|32.56|29.76|32.52|29.72|32.56|29.76|32.52|29.72|0
1647472480000|2022-03-16 23:14:40|32.54|29.74|32.54|29.74|32.54|29.74|32.52|29.72|0
1647472490000|2022-03-16 23:14:50|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1647472500000|2022-03-16 23:15:00|32.6|29.8|32.69|29.89|32.69|29.89|32.6|29.8|0
1647472510000|2022-03-16 23:15:10|32.71|29.91|32.69|29.89|32.71|29.91|32.69|29.89|0
1647472520000|2022-03-16 23:15:20|32.64|29.84|32.6|29.8|32.64|29.84|32.6|29.8|0
1647472540000|2022-03-16 23:15:40|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1647472550000|2022-03-16 23:15:50|32.62|29.82|32.46|29.66|32.62|29.82|32.46|29.66|0
1647472560000|2022-03-16 23:16:00|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1647472570000|2022-03-16 23:16:10|32.44|29.64|32.44|29.64|32.44|29.64|32.44|29.64|0
1647472580000|2022-03-16 23:16:20|32.48|29.68|32.44|29.64|32.48|29.68|32.44|29.64|0
1647472590000|2022-03-16 23:16:30|32.42|29.62|32.48|29.68|32.48|29.68|32.42|29.62|0
1647472600000|2022-03-16 23:16:40|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1647472610000|2022-03-16 23:16:50|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1647472620000|2022-03-16 23:17:00|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1647472630000|2022-03-16 23:17:10|32.64|29.84|32.66|29.86|32.66|29.86|32.64|29.84|0
1647472640000|2022-03-16 23:17:20|32.64|29.84|32.64|29.84|32.66|29.86|32.64|29.84|0
1647472660000|2022-03-16 23:17:40|32.68|29.88|32.73|29.93|32.75|29.95|32.68|29.88|0
1647472680000|2022-03-16 23:18:00|32.81|30.01|32.81|30.01|32.81|30.01|32.81|30.01|0
1647472730000|2022-03-16 23:18:50|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1647472740000|2022-03-16 23:19:00|32.79|29.99|32.81|30.01|32.81|30.01|32.79|29.99|0
1647472750000|2022-03-16 23:19:10|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1647472760000|2022-03-16 23:19:20|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1647472770000|2022-03-16 23:19:30|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1647472780000|2022-03-16 23:19:40|32.72|29.92|32.68|29.88|32.72|29.92|32.68|29.88|0
1647472790000|2022-03-16 23:19:50|32.72|29.92|32.77|29.97|32.77|29.97|32.72|29.92|0
1647472810000|2022-03-16 23:20:10|32.72|29.92|32.77|29.97|32.77|29.97|32.72|29.92|0
1647472830000|2022-03-16 23:20:30|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1647472840000|2022-03-16 23:20:40|32.77|29.97|32.77|29.97|32.79|29.99|32.77|29.97|0
1647472850000|2022-03-16 23:20:50|32.74|29.94|32.74|29.94|32.77|29.97|32.72|29.92|0
1647472860000|2022-03-16 23:21:00|32.72|29.92|32.72|29.92|32.72|29.92|32.72|29.92|0
1647472880000|2022-03-16 23:21:20|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1647472890000|2022-03-16 23:21:30|32.79|29.99|32.68|29.88|32.79|29.99|32.68|29.88|0
1647472900000|2022-03-16 23:21:40|32.7|29.9|32.7|29.9|32.7|29.9|32.68|29.88|0
1647472910000|2022-03-16 23:21:50|32.68|29.88|32.72|29.92|32.72|29.92|32.68|29.88|0
1647472920000|2022-03-16 23:22:00|32.66|29.86|32.68|29.88|32.68|29.88|32.66|29.86|0
1647472950000|2022-03-16 23:22:30|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1647472960000|2022-03-16 23:22:40|32.68|29.88|32.64|29.84|32.68|29.88|32.64|29.84|0
1647472970000|2022-03-16 23:22:50|32.62|29.82|32.62|29.82|32.62|29.82|32.62|29.82|0
1647472980000|2022-03-16 23:23:00|32.6|29.8|32.62|29.82|32.62|29.82|32.6|29.8|0
1647472990000|2022-03-16 23:23:10|32.64|29.84|32.68|29.88|32.68|29.88|32.64|29.84|0
1647473040000|2022-03-16 23:24:00|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1647473050000|2022-03-16 23:24:10|32.6|29.8|32.64|29.84|32.64|29.84|32.6|29.8|0
1647473060000|2022-03-16 23:24:20|32.66|29.86|32.68|29.88|32.68|29.88|32.64|29.84|0
1647473080000|2022-03-16 23:24:40|32.64|29.84|32.62|29.82|32.64|29.84|32.62|29.82|0
1647473090000|2022-03-16 23:24:50|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1647473100000|2022-03-16 23:25:00|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1647473110000|2022-03-16 23:25:10|32.7|29.9|32.68|29.88|32.7|29.9|32.68|29.88|0
1647473120000|2022-03-16 23:25:20|32.7|29.9|32.7|29.9|32.7|29.9|32.7|29.9|0
1647473130000|2022-03-16 23:25:30|32.68|29.88|32.72|29.92|32.72|29.92|32.68|29.88|0
1647473140000|2022-03-16 23:25:40|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1647473150000|2022-03-16 23:25:50|32.76|29.96|32.89|30.09|32.89|30.09|32.76|29.96|0
1647473160000|2022-03-16 23:26:00|32.97|30.17|32.93|30.13|32.97|30.17|32.93|30.13|0
1647473180000|2022-03-16 23:26:20|32.95|30.15|32.97|30.17|32.97|30.17|32.95|30.15|0
1647473190000|2022-03-16 23:26:30|32.99|30.19|32.97|30.17|32.99|30.19|32.97|30.17|0
1647473200000|2022-03-16 23:26:40|32.99|30.19|32.99|30.19|32.99|30.19|32.99|30.19|0
1647473210000|2022-03-16 23:26:50|33.01|30.21|33.01|30.21|33.01|30.21|33.01|30.21|0
1647473220000|2022-03-16 23:27:00|32.99|30.19|32.97|30.17|32.99|30.19|32.97|30.17|0
1647473240000|2022-03-16 23:27:20|32.99|30.19|33.01|30.21|33.01|30.21|32.99|30.19|0
1647473250000|2022-03-16 23:27:30|32.99|30.19|33.01|30.21|33.01|30.21|32.99|30.19|0
1647473270000|2022-03-16 23:27:50|33.05|30.25|33.01|30.21|33.05|30.25|32.99|30.19|0
1647473280000|2022-03-16 23:28:00|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1647473290000|2022-03-16 23:28:10|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647473300000|2022-03-16 23:28:20|33.03|30.23|33.05|30.25|33.05|30.25|33.03|30.23|0
1647473310000|2022-03-16 23:28:30|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1647473320000|2022-03-16 23:28:40|33.01|30.21|33.01|30.21|33.01|30.21|33.01|30.21|0
1647473330000|2022-03-16 23:28:50|32.99|30.19|32.99|30.19|32.99|30.19|32.99|30.19|0
1647473340000|2022-03-16 23:29:00|32.95|30.15|32.93|30.13|32.95|30.15|32.93|30.13|0
1647473350000|2022-03-16 23:29:10|32.95|30.15|33.05|30.25|33.05|30.25|32.95|30.15|0
1647473360000|2022-03-16 23:29:20|33.03|30.23|33.01|30.21|33.03|30.23|33.01|30.21|0
1647473370000|2022-03-16 23:29:30|32.93|30.13|32.97|30.17|33.01|30.21|32.93|30.13|0
1647473390000|2022-03-16 23:29:50|32.95|30.15|32.97|30.17|32.97|30.17|32.95|30.15|0
1647473400000|2022-03-16 23:30:00|33.01|30.21|33.09|30.29|33.09|30.29|33.01|30.21|0
1647473410000|2022-03-16 23:30:10|33.05|30.25|33.07|30.27|33.09|30.29|33.05|30.25|0
1647473420000|2022-03-16 23:30:20|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1647473430000|2022-03-16 23:30:30|33.13|30.33|33.05|30.25|33.13|30.33|33.05|30.25|0
1647473440000|2022-03-16 23:30:40|33.01|30.21|33.01|30.21|33.01|30.21|33.01|30.21|0
1647473450000|2022-03-16 23:30:50|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647473480000|2022-03-16 23:31:20|33.01|30.21|33.05|30.25|33.05|30.25|33.01|30.21|0
1647473500000|2022-03-16 23:31:40|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1647473510000|2022-03-16 23:31:50|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647473530000|2022-03-16 23:32:10|33.07|30.27|33.05|30.25|33.07|30.27|33.05|30.25|0
1647473540000|2022-03-16 23:32:20|33.01|30.21|33.01|30.21|33.01|30.21|33.01|30.21|0
1647473550000|2022-03-16 23:32:30|32.97|30.17|33.01|30.21|33.01|30.21|32.97|30.17|0
1647473560000|2022-03-16 23:32:40|33.03|30.23|33.07|30.27|33.07|30.27|33.03|30.23|0
1647473570000|2022-03-16 23:32:50|33.03|30.23|33.05|30.25|33.05|30.25|33.03|30.23|0
1647473580000|2022-03-16 23:33:00|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1647473590000|2022-03-16 23:33:10|33.01|30.21|32.99|30.19|33.01|30.21|32.97|30.17|0
1647473600000|2022-03-16 23:33:20|32.97|30.17|32.93|30.13|32.97|30.17|32.93|30.13|0
1647473610000|2022-03-16 23:33:30|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1647473620000|2022-03-16 23:33:40|32.95|30.15|32.93|30.13|32.95|30.15|32.93|30.13|0
1647473640000|2022-03-16 23:34:00|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1647473650000|2022-03-16 23:34:10|32.88|30.08|32.93|30.13|32.93|30.13|32.88|30.08|0
1647473670000|2022-03-16 23:34:30|32.95|30.15|32.97|30.17|32.97|30.17|32.95|30.15|0
1647473680000|2022-03-16 23:34:40|33.01|30.21|33.01|30.21|33.01|30.21|33.01|30.21|0
1647473690000|2022-03-16 23:34:50|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647473700000|2022-03-16 23:35:00|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1647473710000|2022-03-16 23:35:10|33.13|30.33|33.09|30.29|33.13|30.33|33.09|30.29|0
1647473720000|2022-03-16 23:35:20|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1647473730000|2022-03-16 23:35:30|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1647473750000|2022-03-16 23:35:50|33.13|30.33|33.11|30.31|33.13|30.33|33.11|30.31|0
1647473760000|2022-03-16 23:36:00|33.13|30.33|33.09|30.29|33.13|30.33|33.09|30.29|0
1647473770000|2022-03-16 23:36:10|33.11|30.31|33.09|30.29|33.11|30.31|33.09|30.29|0
1647473790000|2022-03-16 23:36:30|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647473800000|2022-03-16 23:36:40|33.03|30.23|33.05|30.25|33.05|30.25|33.03|30.23|0
1647473810000|2022-03-16 23:36:50|33.09|30.29|33.11|30.31|33.11|30.31|33.09|30.29|0
1647473820000|2022-03-16 23:37:00|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1647473830000|2022-03-16 23:37:10|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1647473840000|2022-03-16 23:37:20|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1647473850000|2022-03-16 23:37:30|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1647473860000|2022-03-16 23:37:40|33.05|30.25|33.09|30.29|33.09|30.29|33.05|30.25|0
1647473880000|2022-03-16 23:38:00|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647473890000|2022-03-16 23:38:10|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1647473920000|2022-03-16 23:38:40|33.05|30.25|33.03|30.23|33.05|30.25|33.03|30.23|0
1647473940000|2022-03-16 23:39:00|32.97|30.17|32.94|30.14|32.99|30.19|32.94|30.14|0
1647473950000|2022-03-16 23:39:10|32.86|30.06|32.86|30.06|32.86|30.06|32.86|30.06|0
1647473960000|2022-03-16 23:39:20|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1647473970000|2022-03-16 23:39:30|32.78|29.98|32.7|29.9|32.78|29.98|32.7|29.9|0
1647473980000|2022-03-16 23:39:40|32.72|29.92|32.76|29.96|32.76|29.96|32.72|29.92|0
1647473990000|2022-03-16 23:39:50|32.74|29.94|32.72|29.92|32.74|29.94|32.72|29.92|0
1647474020000|2022-03-16 23:40:20|32.7|29.9|32.72|29.92|32.72|29.92|32.7|29.9|0
1647474030000|2022-03-16 23:40:30|32.7|29.9|32.72|29.92|32.72|29.92|32.7|29.9|0
1647474040000|2022-03-16 23:40:40|32.74|29.94|32.76|29.96|32.76|29.96|32.74|29.94|0
1647474050000|2022-03-16 23:40:50|32.78|29.98|32.74|29.94|32.78|29.98|32.74|29.94|0
1647474060000|2022-03-16 23:41:00|32.76|29.96|32.74|29.94|32.76|29.96|32.74|29.94|0
1647474070000|2022-03-16 23:41:10|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1647474080000|2022-03-16 23:41:20|32.88|30.08|32.88|30.08|32.88|30.08|32.86|30.06|0
1647474090000|2022-03-16 23:41:30|32.92|30.12|32.96|30.16|32.96|30.16|32.92|30.12|0
1647474100000|2022-03-16 23:41:40|33.01|30.21|33.01|30.21|33.01|30.21|33.01|30.21|0
1647474110000|2022-03-16 23:41:50|32.9|30.1|32.86|30.06|32.9|30.1|32.86|30.06|0
1647474120000|2022-03-16 23:42:00|32.88|30.08|32.86|30.06|32.88|30.08|32.86|30.06|0
1647474130000|2022-03-16 23:42:10|32.94|30.14|33.01|30.21|33.01|30.21|32.94|30.14|0
1647474140000|2022-03-16 23:42:20|32.96|30.16|33.01|30.21|33.01|30.21|32.96|30.16|0
1647474150000|2022-03-16 23:42:30|32.96|30.16|32.98|30.18|33.01|30.21|32.96|30.16|0
1647474160000|2022-03-16 23:42:40|32.96|30.16|32.94|30.14|32.96|30.16|32.94|30.14|0
1647474180000|2022-03-16 23:43:00|32.92|30.12|32.92|30.12|32.92|30.12|32.92|30.12|0
1647474190000|2022-03-16 23:43:10|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1647474200000|2022-03-16 23:43:20|32.92|30.12|32.98|30.18|32.98|30.18|32.92|30.12|0
1647474210000|2022-03-16 23:43:30|32.96|30.16|32.9|30.1|33.01|30.21|32.9|30.1|0
1647474220000|2022-03-16 23:43:40|32.88|30.08|32.88|30.08|32.88|30.08|32.88|30.08|0
1647474230000|2022-03-16 23:43:50|32.92|30.12|32.88|30.08|32.92|30.12|32.88|30.08|0
1647474240000|2022-03-16 23:44:00|32.9|30.1|32.92|30.12|32.92|30.12|32.9|30.1|0
1647474260000|2022-03-16 23:44:20|32.94|30.14|32.94|30.14|32.94|30.14|32.92|30.12|0
1647474270000|2022-03-16 23:44:30|32.96|30.16|32.96|30.16|32.96|30.16|32.96|30.16|0
1647474280000|2022-03-16 23:44:40|32.92|30.12|32.96|30.16|32.96|30.16|32.92|30.12|0
1647474290000|2022-03-16 23:44:50|33|30.2|32.96|30.16|33|30.2|32.96|30.16|0
1647474300000|2022-03-16 23:45:00|32.94|30.14|32.92|30.12|32.94|30.14|32.92|30.12|0
1647474310000|2022-03-16 23:45:10|32.94|30.14|32.98|30.18|32.98|30.18|32.94|30.14|0
1647474320000|2022-03-16 23:45:20|32.96|30.16|32.96|30.16|32.96|30.16|32.94|30.14|0
1647474330000|2022-03-16 23:45:30|32.94|30.14|32.92|30.12|32.94|30.14|32.92|30.12|0
1647474340000|2022-03-16 23:45:40|32.88|30.08|32.9|30.1|32.9|30.1|32.88|30.08|0
1647474350000|2022-03-16 23:45:50|32.88|30.08|32.9|30.1|32.96|30.16|32.88|30.08|0
1647474360000|2022-03-16 23:46:00|32.92|30.12|32.92|30.12|32.94|30.14|32.9|30.1|0
1647474370000|2022-03-16 23:46:10|32.96|30.16|32.96|30.16|32.96|30.16|32.96|30.16|0
1647474380000|2022-03-16 23:46:20|32.98|30.18|32.92|30.12|32.98|30.18|32.92|30.12|0
1647474390000|2022-03-16 23:46:30|32.96|30.16|32.92|30.12|32.96|30.16|32.92|30.12|0
1647474400000|2022-03-16 23:46:40|32.94|30.14|32.96|30.16|32.96|30.16|32.94|30.14|0
1647474410000|2022-03-16 23:46:50|33|30.2|33|30.2|33|30.2|33|30.2|0
1647474420000|2022-03-16 23:47:00|33.02|30.22|33.05|30.25|33.05|30.25|33.02|30.22|0
1647474430000|2022-03-16 23:47:10|33.02|30.22|33.05|30.25|33.05|30.25|33.02|30.22|0
1647474440000|2022-03-16 23:47:20|33.02|30.22|33.02|30.22|33.02|30.22|33|30.2|0
1647474450000|2022-03-16 23:47:30|33.05|30.25|33.05|30.25|33.09|30.29|33.05|30.25|0
1647474460000|2022-03-16 23:47:40|33.09|30.29|33.09|30.29|33.13|30.33|33.09|30.29|0
1647474470000|2022-03-16 23:47:50|33.06|30.26|33.04|30.24|33.06|30.26|33.04|30.24|0
1647474480000|2022-03-16 23:48:00|33.09|30.29|33.11|30.31|33.11|30.31|33.09|30.29|0
1647474490000|2022-03-16 23:48:10|33.09|30.29|33.11|30.31|33.13|30.33|33.09|30.29|0
1647474500000|2022-03-16 23:48:20|33.13|30.33|33.15|30.35|33.15|30.35|33.09|30.29|0
1647474510000|2022-03-16 23:48:30|33.17|30.37|33.21|30.41|33.21|30.41|33.17|30.37|0
1647474520000|2022-03-16 23:48:40|33.19|30.39|33.17|30.37|33.21|30.41|33.17|30.37|0
1647474530000|2022-03-16 23:48:50|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647474540000|2022-03-16 23:49:00|33.17|30.37|33.13|30.33|33.19|30.39|33.13|30.33|0
1647474550000|2022-03-16 23:49:10|33.17|30.37|33.19|30.39|33.19|30.39|33.15|30.35|0
1647474560000|2022-03-16 23:49:20|33.25|30.45|33.21|30.41|33.25|30.45|33.21|30.41|0
1647474580000|2022-03-16 23:49:40|33.19|30.39|33.21|30.41|33.23|30.43|33.19|30.39|0
1647474590000|2022-03-16 23:49:50|33.25|30.45|33.23|30.43|33.25|30.45|33.23|30.43|0
1647474600000|2022-03-16 23:50:00|33.21|30.41|33.17|30.37|33.21|30.41|33.17|30.37|0
1647474610000|2022-03-16 23:50:10|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647474620000|2022-03-16 23:50:20|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1647474630000|2022-03-16 23:50:30|33.19|30.39|33.17|30.37|33.19|30.39|33.17|30.37|0
1647474640000|2022-03-16 23:50:40|33.15|30.35|33.17|30.37|33.19|30.39|33.15|30.35|0
1647474650000|2022-03-16 23:50:50|33.21|30.41|33.25|30.45|33.27|30.47|33.21|30.41|0
1647474660000|2022-03-16 23:51:00|33.23|30.43|33.25|30.45|33.25|30.45|33.23|30.43|0
1647474670000|2022-03-16 23:51:10|33.29|30.49|33.4|30.6|33.4|30.6|33.29|30.49|0
1647474680000|2022-03-16 23:51:20|33.42|30.62|33.46|30.66|33.46|30.66|33.42|30.62|0
1647474690000|2022-03-16 23:51:30|33.59|30.79|33.52|30.72|33.59|30.79|33.5|30.7|0
1647474700000|2022-03-16 23:51:40|33.5|30.7|33.54|30.74|33.54|30.74|33.5|30.7|0
1647474710000|2022-03-16 23:51:50|33.59|30.79|33.71|30.91|33.8|31|33.59|30.79|0
1647474720000|2022-03-16 23:52:00|33.63|30.83|33.59|30.79|33.63|30.83|33.59|30.79|0
1647474730000|2022-03-16 23:52:10|33.56|30.76|33.69|30.89|33.69|30.89|33.56|30.76|0
1647474740000|2022-03-16 23:52:20|33.67|30.87|33.69|30.89|33.71|30.91|33.67|30.87|0
1647474750000|2022-03-16 23:52:30|33.67|30.87|33.65|30.85|33.67|30.87|33.63|30.83|0
1647474760000|2022-03-16 23:52:40|33.67|30.87|33.65|30.85|33.67|30.87|33.65|30.85|0
1647474770000|2022-03-16 23:52:50|33.73|30.93|33.75|30.95|33.79|30.99|33.73|30.93|0
1647474780000|2022-03-16 23:53:00|33.67|30.87|33.65|30.85|33.71|30.91|33.65|30.85|0
1647474790000|2022-03-16 23:53:10|33.67|30.87|33.63|30.83|33.67|30.87|33.63|30.83|0
1647474800000|2022-03-16 23:53:20|33.6|30.8|33.58|30.78|33.6|30.8|33.58|30.78|0
1647474820000|2022-03-16 23:53:40|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1647474830000|2022-03-16 23:53:50|33.58|30.78|33.54|30.74|33.58|30.78|33.54|30.74|0
1647474840000|2022-03-16 23:54:00|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647474850000|2022-03-16 23:54:10|33.6|30.8|33.56|30.76|33.6|30.8|33.56|30.76|0
1647474860000|2022-03-16 23:54:20|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1647474870000|2022-03-16 23:54:30|33.58|30.78|33.58|30.78|33.6|30.8|33.58|30.78|0
1647474880000|2022-03-16 23:54:40|33.54|30.74|33.54|30.74|33.56|30.76|33.54|30.74|0
1647474890000|2022-03-16 23:54:50|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1647474900000|2022-03-16 23:55:00|33.65|30.85|33.73|30.93|33.73|30.93|33.65|30.85|0
1647474910000|2022-03-16 23:55:10|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1647474920000|2022-03-16 23:55:20|33.67|30.87|33.71|30.91|33.71|30.91|33.67|30.87|0
1647474930000|2022-03-16 23:55:30|33.73|30.93|33.67|30.87|33.73|30.93|33.67|30.87|0
1647474940000|2022-03-16 23:55:40|33.65|30.85|33.67|30.87|33.67|30.87|33.63|30.83|0
1647474960000|2022-03-16 23:56:00|33.63|30.83|33.65|30.85|33.65|30.85|33.63|30.83|0
1647474970000|2022-03-16 23:56:10|33.71|30.91|33.63|30.83|33.71|30.91|33.63|30.83|0
1647474980000|2022-03-16 23:56:20|33.65|30.85|33.63|30.83|33.65|30.85|33.63|30.83|0
1647474990000|2022-03-16 23:56:30|33.6|30.8|33.6|30.8|33.6|30.8|33.58|30.78|0
1647475000000|2022-03-16 23:56:40|33.58|30.78|33.71|30.91|33.75|30.95|33.58|30.78|0
1647475010000|2022-03-16 23:56:50|33.63|30.83|33.58|30.78|33.63|30.83|33.58|30.78|0
1647475020000|2022-03-16 23:57:00|33.84|31.04|33.69|30.89|33.84|31.04|33.69|30.89|0
1647475030000|2022-03-16 23:57:10|33.71|30.91|33.65|30.85|33.71|30.91|33.65|30.85|0
1647475040000|2022-03-16 23:57:20|33.67|30.87|33.63|30.83|33.67|30.87|33.63|30.83|0
1647475050000|2022-03-16 23:57:30|33.6|30.8|33.54|30.74|33.63|30.83|33.54|30.74|0
1647475060000|2022-03-16 23:57:40|33.56|30.76|33.46|30.66|33.56|30.76|33.46|30.66|0
1647475070000|2022-03-16 23:57:50|33.54|30.74|33.5|30.7|33.54|30.74|33.5|30.7|0
1647475090000|2022-03-16 23:58:10|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647475100000|2022-03-16 23:58:20|33.67|30.87|33.58|30.78|33.67|30.87|33.58|30.78|0
1647475110000|2022-03-16 23:58:30|33.62|30.82|33.64|30.84|33.64|30.84|33.62|30.82|0
1647475120000|2022-03-16 23:58:40|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647475130000|2022-03-16 23:58:50|33.64|30.84|33.54|30.74|33.64|30.84|33.54|30.74|0
1647475150000|2022-03-16 23:59:10|33.62|30.82|33.67|30.87|33.67|30.87|33.62|30.82|0
1647475160000|2022-03-16 23:59:20|33.71|30.91|33.71|30.91|33.75|30.95|33.71|30.91|0
1647475170000|2022-03-16 23:59:30|33.73|30.93|33.75|30.95|33.75|30.95|33.71|30.91|0
1647475180000|2022-03-16 23:59:40|33.77|30.97|33.67|30.87|33.77|30.97|33.67|30.87|0
1647475190000|2022-03-16 23:59:50|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1647475200000|2022-03-17 00:00:00|33.67|30.87|33.69|30.89|33.83|31.03|33.67|30.87|0
1647475210000|2022-03-17 00:00:10|33.67|30.87|33.71|30.91|33.71|30.91|33.67|30.87|0
1647475220000|2022-03-17 00:00:20|33.67|30.87|33.64|30.84|33.67|30.87|33.62|30.82|0
1647475230000|2022-03-17 00:00:30|33.67|30.87|33.46|30.66|33.67|30.87|33.46|30.66|0
1647475240000|2022-03-17 00:00:40|33.43|30.63|33.35|30.55|33.43|30.63|33.35|30.55|0
1647475250000|2022-03-17 00:00:50|33.33|30.53|33.39|30.59|33.39|30.59|33.33|30.53|0
1647475260000|2022-03-17 00:01:00|33.41|30.61|33.33|30.53|33.41|30.61|33.31|30.51|0
1647475270000|2022-03-17 00:01:10|33.31|30.51|33.31|30.51|33.33|30.53|33.31|30.51|0
1647475280000|2022-03-17 00:01:20|33.27|30.47|33.25|30.45|33.27|30.47|33.25|30.45|0
1647475290000|2022-03-17 00:01:30|33.27|30.47|33.27|30.47|33.29|30.49|33.25|30.45|0
1647475300000|2022-03-17 00:01:40|33.33|30.53|33.33|30.53|33.33|30.53|33.29|30.49|0
1647475310000|2022-03-17 00:01:50|33.39|30.59|33.37|30.57|33.41|30.61|33.37|30.57|0
1647475320000|2022-03-17 00:02:00|33.33|30.53|33.21|30.41|33.33|30.53|33.21|30.41|0
1647475330000|2022-03-17 00:02:10|33.12|30.32|33.04|30.24|33.14|30.34|33.04|30.24|0
1647475340000|2022-03-17 00:02:20|33.1|30.3|33|30.2|33.1|30.3|33|30.2|0
1647475350000|2022-03-17 00:02:30|33.04|30.24|33.02|30.22|33.04|30.24|33|30.2|0
1647475360000|2022-03-17 00:02:40|33|30.2|33.04|30.24|33.08|30.28|33|30.2|0
1647475370000|2022-03-17 00:02:50|33.08|30.28|33.21|30.41|33.21|30.41|33.08|30.28|0
1647475380000|2022-03-17 00:03:00|33.33|30.53|33.33|30.53|33.37|30.57|33.31|30.51|0
1647475390000|2022-03-17 00:03:10|33.37|30.57|33.29|30.49|33.37|30.57|33.29|30.49|0
1647475400000|2022-03-17 00:03:20|33.31|30.51|33.27|30.47|33.31|30.51|33.25|30.45|0
1647475410000|2022-03-17 00:03:30|33.29|30.49|33.21|30.41|33.29|30.49|33.21|30.41|0
1647475420000|2022-03-17 00:03:40|33.25|30.45|33.29|30.49|33.29|30.49|33.25|30.45|0
1647475430000|2022-03-17 00:03:50|33.25|30.45|33.33|30.53|33.33|30.53|33.25|30.45|0
1647475440000|2022-03-17 00:04:00|33.31|30.51|33.31|30.51|33.31|30.51|33.27|30.47|0
1647475450000|2022-03-17 00:04:10|33.35|30.55|33.39|30.59|33.39|30.59|33.35|30.55|0
1647475460000|2022-03-17 00:04:20|33.37|30.57|33.37|30.57|33.37|30.57|33.35|30.55|0
1647475470000|2022-03-17 00:04:30|33.41|30.61|33.41|30.61|33.41|30.61|33.39|30.59|0
1647475480000|2022-03-17 00:04:40|33.39|30.59|33.43|30.63|33.43|30.63|33.39|30.59|0
1647475490000|2022-03-17 00:04:50|33.39|30.59|33.37|30.57|33.39|30.59|33.37|30.57|0
1647475500000|2022-03-17 00:05:00|33.33|30.53|33.31|30.51|33.37|30.57|33.31|30.51|0
1647475510000|2022-03-17 00:05:10|33.37|30.57|33.35|30.55|33.37|30.57|33.33|30.53|0
1647475520000|2022-03-17 00:05:20|33.37|30.57|33.41|30.61|33.41|30.61|33.35|30.55|0
1647475530000|2022-03-17 00:05:30|33.37|30.57|33.41|30.61|33.41|30.61|33.37|30.57|0
1647475540000|2022-03-17 00:05:40|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647475550000|2022-03-17 00:05:50|33.45|30.65|33.43|30.63|33.45|30.65|33.43|30.63|0
1647475560000|2022-03-17 00:06:00|33.41|30.61|33.41|30.61|33.41|30.61|33.37|30.57|0
1647475570000|2022-03-17 00:06:10|33.37|30.57|33.39|30.59|33.39|30.59|33.37|30.57|0
1647475580000|2022-03-17 00:06:20|33.37|30.57|33.41|30.61|33.41|30.61|33.37|30.57|0
1647475590000|2022-03-17 00:06:30|33.39|30.59|33.39|30.59|33.39|30.59|33.37|30.57|0
1647475600000|2022-03-17 00:06:40|33.37|30.57|33.29|30.49|33.37|30.57|33.29|30.49|0
1647475610000|2022-03-17 00:06:50|33.27|30.47|33.27|30.47|33.29|30.49|33.25|30.45|0
1647475620000|2022-03-17 00:07:00|33.22|30.42|33.16|30.36|33.25|30.45|33.16|30.36|0
1647475630000|2022-03-17 00:07:10|33.12|30.32|33.12|30.32|33.12|30.32|33.1|30.3|0
1647475640000|2022-03-17 00:07:20|33.16|30.36|33.12|30.32|33.16|30.36|33.08|30.28|0
1647475650000|2022-03-17 00:07:30|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1647475660000|2022-03-17 00:07:40|33.18|30.38|33.12|30.32|33.2|30.4|33.12|30.32|0
1647475670000|2022-03-17 00:07:50|33.1|30.3|33.12|30.32|33.12|30.32|33.1|30.3|0
1647475680000|2022-03-17 00:08:00|33.08|30.28|33.12|30.32|33.12|30.32|33.08|30.28|0
1647475690000|2022-03-17 00:08:10|33.16|30.36|33.04|30.24|33.16|30.36|33.04|30.24|0
1647475700000|2022-03-17 00:08:20|33|30.2|32.91|30.11|33.04|30.24|32.91|30.11|0
1647475710000|2022-03-17 00:08:30|32.96|30.16|32.91|30.11|32.96|30.16|32.87|30.07|0
1647475720000|2022-03-17 00:08:40|32.96|30.16|33|30.2|33|30.2|32.95|30.15|0
1647475730000|2022-03-17 00:08:50|33.04|30.24|33|30.2|33.04|30.24|33|30.2|0
1647475740000|2022-03-17 00:09:00|33.02|30.22|33.08|30.28|33.08|30.28|33.02|30.22|0
1647475750000|2022-03-17 00:09:10|33.2|30.4|33.33|30.53|33.33|30.53|33.2|30.4|0
1647475760000|2022-03-17 00:09:20|33.37|30.57|33.29|30.49|33.37|30.57|33.29|30.49|0
1647475770000|2022-03-17 00:09:30|33.33|30.53|33.5|30.7|33.5|30.7|33.33|30.53|0
1647475780000|2022-03-17 00:09:40|33.54|30.74|33.66|30.86|33.66|30.86|33.54|30.74|0
1647475790000|2022-03-17 00:09:50|33.58|30.78|33.6|30.8|33.62|30.82|33.58|30.78|0
1647475800000|2022-03-17 00:10:00|33.62|30.82|33.75|30.95|33.75|30.95|33.62|30.82|0
1647475810000|2022-03-17 00:10:10|33.7|30.9|33.75|30.95|33.75|30.95|33.7|30.9|0
1647475820000|2022-03-17 00:10:20|33.87|31.07|33.79|30.99|33.92|31.12|33.79|30.99|0
1647475830000|2022-03-17 00:10:30|33.83|31.03|33.81|31.01|33.83|31.03|33.81|31.01|0
1647475840000|2022-03-17 00:10:40|33.7|30.9|33.68|30.88|33.7|30.9|33.68|30.88|0
1647475850000|2022-03-17 00:10:50|33.66|30.86|33.75|30.95|33.75|30.95|33.66|30.86|0
1647475860000|2022-03-17 00:11:00|33.79|30.99|33.68|30.88|33.79|30.99|33.68|30.88|0
1647475870000|2022-03-17 00:11:10|33.6|30.8|33.62|30.82|33.66|30.86|33.6|30.8|0
1647475880000|2022-03-17 00:11:20|33.64|30.84|33.7|30.9|33.75|30.95|33.64|30.84|0
1647475890000|2022-03-17 00:11:30|33.72|30.92|33.72|30.92|33.75|30.95|33.72|30.92|0
1647475900000|2022-03-17 00:11:40|33.68|30.88|33.68|30.88|33.7|30.9|33.68|30.88|0
1647475910000|2022-03-17 00:11:50|33.7|30.9|33.62|30.82|33.7|30.9|33.62|30.82|0
1647475920000|2022-03-17 00:12:00|33.66|30.86|33.66|30.86|33.7|30.9|33.66|30.86|0
1647475930000|2022-03-17 00:12:10|33.62|30.82|33.7|30.9|33.7|30.9|33.56|30.76|0
1647475940000|2022-03-17 00:12:20|33.68|30.88|33.83|31.03|33.83|31.03|33.68|30.88|0
1647475950000|2022-03-17 00:12:30|33.79|30.99|33.87|31.07|33.87|31.07|33.79|30.99|0
1647475960000|2022-03-17 00:12:40|33.85|31.05|33.79|30.99|33.85|31.05|33.79|30.99|0
1647475970000|2022-03-17 00:12:50|33.83|31.03|33.87|31.07|33.87|31.07|33.81|31.01|0
1647475980000|2022-03-17 00:13:00|33.83|31.03|33.75|30.95|33.83|31.03|33.75|30.95|0
1647475990000|2022-03-17 00:13:10|33.77|30.97|33.75|30.95|33.77|30.97|33.75|30.95|0
1647476000000|2022-03-17 00:13:20|33.54|30.74|33.54|30.74|33.54|30.74|33.47|30.67|0
1647476010000|2022-03-17 00:13:30|33.62|30.82|33.58|30.78|33.64|30.84|33.58|30.78|0
1647476020000|2022-03-17 00:13:40|33.6|30.8|33.51|30.71|33.6|30.8|33.51|30.71|0
1647476030000|2022-03-17 00:13:50|33.49|30.69|33.45|30.65|33.49|30.69|33.45|30.65|0
1647476040000|2022-03-17 00:14:00|33.47|30.67|33.54|30.74|33.54|30.74|33.47|30.67|0
1647476050000|2022-03-17 00:14:10|33.51|30.71|33.54|30.74|33.54|30.74|33.51|30.71|0
1647476060000|2022-03-17 00:14:20|33.56|30.76|33.49|30.69|33.56|30.76|33.49|30.69|0
1647476070000|2022-03-17 00:14:30|33.45|30.65|33.39|30.59|33.45|30.65|33.39|30.59|0
1647476080000|2022-03-17 00:14:40|33.37|30.57|33.35|30.55|33.37|30.57|33.35|30.55|0
1647476090000|2022-03-17 00:14:50|33.3|30.5|33.39|30.59|33.39|30.59|33.3|30.5|0
1647476100000|2022-03-17 00:15:00|33.56|30.76|33.6|30.8|33.62|30.82|33.56|30.76|0
1647476110000|2022-03-17 00:15:10|33.62|30.82|33.66|30.86|33.66|30.86|33.62|30.82|0
1647476120000|2022-03-17 00:15:20|33.62|30.82|33.62|30.82|33.62|30.82|33.6|30.8|0
1647476130000|2022-03-17 00:15:30|33.49|30.69|33.53|30.73|33.53|30.73|33.49|30.69|0
1647476140000|2022-03-17 00:15:40|33.49|30.69|33.47|30.67|33.51|30.71|33.47|30.67|0
1647476150000|2022-03-17 00:15:50|33.49|30.69|33.47|30.67|33.49|30.69|33.47|30.67|0
1647476160000|2022-03-17 00:16:00|33.45|30.65|33.39|30.59|33.45|30.65|33.33|30.53|0
1647476170000|2022-03-17 00:16:10|33.41|30.61|33.41|30.61|33.43|30.63|33.39|30.59|0
1647476180000|2022-03-17 00:16:20|33.43|30.63|33.24|30.44|33.43|30.63|33.24|30.44|0
1647476190000|2022-03-17 00:16:30|33.2|30.4|33.3|30.5|33.3|30.5|33.2|30.4|0
1647476200000|2022-03-17 00:16:40|33.33|30.53|33.3|30.5|33.33|30.53|33.3|30.5|0
1647476210000|2022-03-17 00:16:50|33.33|30.53|33.45|30.65|33.45|30.65|33.33|30.53|0
1647476220000|2022-03-17 00:17:00|33.41|30.61|33.26|30.46|33.41|30.61|33.26|30.46|0
1647476230000|2022-03-17 00:17:10|33.28|30.48|33.28|30.48|33.3|30.5|33.28|30.48|0
1647476240000|2022-03-17 00:17:20|33.37|30.57|33.43|30.63|33.43|30.63|33.37|30.57|0
1647476250000|2022-03-17 00:17:30|33.45|30.65|33.43|30.63|33.49|30.69|33.43|30.63|0
1647476260000|2022-03-17 00:17:40|33.41|30.61|33.47|30.67|33.47|30.67|33.41|30.61|0
1647476270000|2022-03-17 00:17:50|33.49|30.69|33.45|30.65|33.49|30.69|33.45|30.65|0
1647476280000|2022-03-17 00:18:00|33.47|30.67|33.43|30.63|33.47|30.67|33.41|30.61|0
1647476290000|2022-03-17 00:18:10|33.41|30.61|33.45|30.65|33.45|30.65|33.37|30.57|0
1647476300000|2022-03-17 00:18:20|33.47|30.67|33.45|30.65|33.49|30.69|33.45|30.65|0
1647476310000|2022-03-17 00:18:30|33.43|30.63|33.45|30.65|33.47|30.67|33.43|30.63|0
1647476320000|2022-03-17 00:18:40|33.47|30.67|33.55|30.75|33.55|30.75|33.47|30.67|0
1647476330000|2022-03-17 00:18:50|33.53|30.73|33.55|30.75|33.55|30.75|33.53|30.73|0
1647476340000|2022-03-17 00:19:00|33.62|30.82|33.58|30.78|33.62|30.82|33.55|30.75|0
1647476350000|2022-03-17 00:19:10|33.62|30.82|33.58|30.78|33.62|30.82|33.58|30.78|0
1647476360000|2022-03-17 00:19:20|33.62|30.82|33.58|30.78|33.62|30.82|33.58|30.78|0
1647476370000|2022-03-17 00:19:30|33.62|30.82|33.66|30.86|33.66|30.86|33.6|30.8|0
1647476380000|2022-03-17 00:19:40|33.7|30.9|33.7|30.9|33.74|30.94|33.7|30.9|0
1647476390000|2022-03-17 00:19:50|33.72|30.92|33.58|30.78|33.72|30.92|33.58|30.78|0
1647476400000|2022-03-17 00:20:00|33.66|30.86|33.66|30.86|33.76|30.96|33.66|30.86|0
1647476410000|2022-03-17 00:20:10|33.7|30.9|33.66|30.86|33.7|30.9|33.66|30.86|0
1647476420000|2022-03-17 00:20:20|33.7|30.9|33.72|30.92|33.72|30.92|33.7|30.9|0
1647476430000|2022-03-17 00:20:30|33.74|30.94|33.55|30.75|33.74|30.94|33.55|30.75|0
1647476440000|2022-03-17 00:20:40|33.51|30.71|33.43|30.63|33.51|30.71|33.43|30.63|0
1647476450000|2022-03-17 00:20:50|33.53|30.73|33.47|30.67|33.53|30.73|33.47|30.67|0
1647476460000|2022-03-17 00:21:00|33.53|30.73|33.41|30.61|33.53|30.73|33.41|30.61|0
1647476470000|2022-03-17 00:21:10|33.43|30.63|33.47|30.67|33.47|30.67|33.41|30.61|0
1647476480000|2022-03-17 00:21:20|33.45|30.65|33.49|30.69|33.53|30.73|33.45|30.65|0
1647476490000|2022-03-17 00:21:30|33.47|30.67|33.41|30.61|33.47|30.67|33.41|30.61|0
1647476500000|2022-03-17 00:21:40|33.37|30.57|33.53|30.73|33.53|30.73|33.37|30.57|0
1647476510000|2022-03-17 00:21:50|33.51|30.71|33.47|30.67|33.51|30.71|33.45|30.65|0
1647476520000|2022-03-17 00:22:00|33.53|30.73|33.49|30.69|33.53|30.73|33.49|30.69|0
1647476530000|2022-03-17 00:22:10|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1647476540000|2022-03-17 00:22:20|33.51|30.71|33.57|30.77|33.57|30.77|33.51|30.71|0
1647476550000|2022-03-17 00:22:30|33.55|30.75|33.57|30.77|33.57|30.77|33.49|30.69|0
1647476560000|2022-03-17 00:22:40|33.64|30.84|33.62|30.82|33.64|30.84|33.62|30.82|0
1647476570000|2022-03-17 00:22:50|33.59|30.79|33.53|30.73|33.59|30.79|33.53|30.73|0
1647476580000|2022-03-17 00:23:00|33.57|30.77|33.53|30.73|33.62|30.82|33.53|30.73|0
1647476590000|2022-03-17 00:23:10|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647476600000|2022-03-17 00:23:20|33.59|30.79|33.74|30.94|33.74|30.94|33.59|30.79|0
1647476610000|2022-03-17 00:23:30|33.7|30.9|33.62|30.82|33.7|30.9|33.59|30.79|0
1647476620000|2022-03-17 00:23:40|33.59|30.79|33.62|30.82|33.64|30.84|33.53|30.73|0
1647476630000|2022-03-17 00:23:50|33.64|30.84|33.64|30.84|33.64|30.84|33.59|30.79|0
1647476640000|2022-03-17 00:24:00|33.68|30.88|33.68|30.88|33.7|30.9|33.68|30.88|0
1647476650000|2022-03-17 00:24:10|33.66|30.86|33.66|30.86|33.66|30.86|33.64|30.84|0
1647476660000|2022-03-17 00:24:20|33.62|30.82|33.59|30.79|33.62|30.82|33.57|30.77|0
1647476670000|2022-03-17 00:24:30|33.57|30.77|33.55|30.75|33.57|30.77|33.55|30.75|0
1647476680000|2022-03-17 00:24:40|33.59|30.79|33.59|30.79|33.59|30.79|33.57|30.77|0
1647476690000|2022-03-17 00:24:50|33.57|30.77|33.57|30.77|33.57|30.77|33.55|30.75|0
1647476700000|2022-03-17 00:25:00|33.55|30.75|33.89|31.09|33.89|31.09|33.55|30.75|0
1647476710000|2022-03-17 00:25:10|33.85|31.05|33.83|31.03|33.89|31.09|33.83|31.03|0
1647476720000|2022-03-17 00:25:20|33.93|31.13|33.99|31.19|33.99|31.19|33.93|31.13|0
1647476730000|2022-03-17 00:25:30|33.97|31.17|33.87|31.07|33.97|31.17|33.87|31.07|0
1647476740000|2022-03-17 00:25:40|33.85|31.05|33.89|31.09|33.89|31.09|33.83|31.03|0
1647476750000|2022-03-17 00:25:50|33.91|31.11|33.91|31.11|33.95|31.15|33.91|31.11|0
1647476760000|2022-03-17 00:26:00|33.87|31.07|33.89|31.09|33.89|31.09|33.87|31.07|0
1647476770000|2022-03-17 00:26:10|33.95|31.15|33.95|31.15|33.95|31.15|33.95|31.15|0
1647476780000|2022-03-17 00:26:20|33.91|31.11|33.89|31.09|33.91|31.11|33.87|31.07|0
1647476790000|2022-03-17 00:26:30|33.87|31.07|33.83|31.03|33.87|31.07|33.78|30.98|0
1647476800000|2022-03-17 00:26:40|33.85|31.05|33.74|30.94|33.85|31.05|33.74|30.94|0
1647476810000|2022-03-17 00:26:50|33.76|30.96|33.74|30.94|33.76|30.96|33.74|30.94|0
1647476820000|2022-03-17 00:27:00|33.72|30.92|33.61|30.81|33.72|30.92|33.61|30.81|0
1647476830000|2022-03-17 00:27:10|33.63|30.83|33.63|30.83|33.63|30.83|33.61|30.81|0
1647476840000|2022-03-17 00:27:20|33.61|30.81|33.59|30.79|33.61|30.81|33.59|30.79|0
1647476850000|2022-03-17 00:27:30|33.61|30.81|33.55|30.75|33.66|30.86|33.55|30.75|0
1647476860000|2022-03-17 00:27:40|33.59|30.79|33.63|30.83|33.66|30.86|33.59|30.79|0
1647476870000|2022-03-17 00:27:50|33.66|30.86|33.72|30.92|33.72|30.92|33.63|30.83|0
1647476880000|2022-03-17 00:28:00|33.74|30.94|33.72|30.92|33.74|30.94|33.68|30.88|0
1647476890000|2022-03-17 00:28:10|33.74|30.94|33.7|30.9|33.74|30.94|33.7|30.9|0
1647476900000|2022-03-17 00:28:20|33.68|30.88|33.7|30.9|33.7|30.9|33.68|30.88|0
1647476910000|2022-03-17 00:28:30|33.78|30.98|33.76|30.96|33.78|30.98|33.76|30.96|0
1647476920000|2022-03-17 00:28:40|33.78|30.98|33.78|30.98|33.82|31.02|33.78|30.98|0
1647476930000|2022-03-17 00:28:50|33.76|30.96|33.8|31|33.8|31|33.76|30.96|0
1647476940000|2022-03-17 00:29:00|33.84|31.04|33.82|31.02|33.87|31.07|33.82|31.02|0
1647476950000|2022-03-17 00:29:10|33.78|30.98|33.82|31.02|33.82|31.02|33.78|30.98|0
1647476960000|2022-03-17 00:29:20|33.8|31|33.76|30.96|33.8|31|33.76|30.96|0
1647476970000|2022-03-17 00:29:30|33.74|30.94|33.72|30.92|33.74|30.94|33.72|30.92|0
1647476980000|2022-03-17 00:29:40|33.59|30.79|33.4|30.6|33.59|30.79|33.4|30.6|0
1647476990000|2022-03-17 00:29:50|33.45|30.65|33.49|30.69|33.49|30.69|33.45|30.65|0
1647477000000|2022-03-17 00:30:00|33.45|30.65|33.66|30.86|33.66|30.86|33.45|30.65|0
1647477010000|2022-03-17 00:30:10|33.74|30.94|33.82|31.02|33.82|31.02|33.74|30.94|0
1647477020000|2022-03-17 00:30:20|33.78|30.98|33.61|30.81|33.78|30.98|33.61|30.81|0
1647477030000|2022-03-17 00:30:30|33.68|30.88|33.7|30.9|33.7|30.9|33.68|30.88|0
1647477040000|2022-03-17 00:30:40|33.68|30.88|33.72|30.92|33.72|30.92|33.68|30.88|0
1647477050000|2022-03-17 00:30:50|33.7|30.9|33.74|30.94|33.74|30.94|33.7|30.9|0
1647477060000|2022-03-17 00:31:00|33.7|30.9|33.63|30.83|33.7|30.9|33.63|30.83|0
1647477070000|2022-03-17 00:31:10|33.57|30.77|33.61|30.81|33.61|30.81|33.55|30.75|0
1647477080000|2022-03-17 00:31:20|33.57|30.77|33.53|30.73|33.57|30.77|33.53|30.73|0
1647477090000|2022-03-17 00:31:30|33.55|30.75|33.57|30.77|33.57|30.77|33.53|30.73|0
1647477100000|2022-03-17 00:31:40|33.51|30.71|33.45|30.65|33.51|30.71|33.45|30.65|0
1647477110000|2022-03-17 00:31:50|33.49|30.69|33.47|30.67|33.49|30.69|33.47|30.67|0
1647477120000|2022-03-17 00:32:00|33.49|30.69|33.51|30.71|33.51|30.71|33.49|30.69|0
1647477130000|2022-03-17 00:32:10|33.53|30.73|33.45|30.65|33.53|30.73|33.45|30.65|0
1647477140000|2022-03-17 00:32:20|33.49|30.69|33.49|30.69|33.49|30.69|33.47|30.67|0
1647477150000|2022-03-17 00:32:30|33.61|30.81|33.61|30.81|33.61|30.81|33.59|30.79|0
1647477160000|2022-03-17 00:32:40|33.63|30.83|33.57|30.77|33.63|30.83|33.57|30.77|0
1647477170000|2022-03-17 00:32:50|33.55|30.75|33.57|30.77|33.57|30.77|33.53|30.73|0
1647477180000|2022-03-17 00:33:00|33.59|30.79|33.57|30.77|33.61|30.81|33.57|30.77|0
1647477190000|2022-03-17 00:33:10|33.55|30.75|33.55|30.75|33.55|30.75|33.53|30.73|0
1647477200000|2022-03-17 00:33:20|33.57|30.77|33.61|30.81|33.61|30.81|33.57|30.77|0
1647477210000|2022-03-17 00:33:30|33.65|30.85|33.61|30.81|33.65|30.85|33.61|30.81|0
1647477230000|2022-03-17 00:33:50|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1647477240000|2022-03-17 00:34:00|33.57|30.77|33.53|30.73|33.57|30.77|33.51|30.71|0
1647477250000|2022-03-17 00:34:10|33.51|30.71|33.44|30.64|33.51|30.71|33.44|30.64|0
1647477260000|2022-03-17 00:34:20|33.57|30.77|33.55|30.75|33.59|30.79|33.55|30.75|0
1647477270000|2022-03-17 00:34:30|33.57|30.77|33.46|30.66|33.57|30.77|33.46|30.66|0
1647477280000|2022-03-17 00:34:40|33.44|30.64|33.44|30.64|33.44|30.64|33.4|30.6|0
1647477300000|2022-03-17 00:35:00|33.46|30.66|33.49|30.69|33.49|30.69|33.46|30.66|0
1647477310000|2022-03-17 00:35:10|33.46|30.66|33.46|30.66|33.46|30.66|33.44|30.64|0
1647477320000|2022-03-17 00:35:20|33.4|30.6|33.4|30.6|33.4|30.6|33.36|30.56|0
1647477330000|2022-03-17 00:35:30|33.38|30.58|33.4|30.6|33.44|30.64|33.38|30.58|0
1647477340000|2022-03-17 00:35:40|33.49|30.69|33.51|30.71|33.51|30.71|33.44|30.64|0
1647477350000|2022-03-17 00:35:50|33.53|30.73|33.53|30.73|33.55|30.75|33.53|30.73|0
1647477360000|2022-03-17 00:36:00|33.57|30.77|33.53|30.73|33.57|30.77|33.53|30.73|0
1647477370000|2022-03-17 00:36:10|33.51|30.71|33.51|30.71|33.53|30.73|33.51|30.71|0
1647477380000|2022-03-17 00:36:20|33.49|30.69|33.53|30.73|33.53|30.73|33.49|30.69|0
1647477390000|2022-03-17 00:36:30|33.49|30.69|33.46|30.66|33.49|30.69|33.46|30.66|0
1647477400000|2022-03-17 00:36:40|33.38|30.58|33.44|30.64|33.44|30.64|33.38|30.58|0
1647477410000|2022-03-17 00:36:50|33.46|30.66|33.49|30.69|33.49|30.69|33.46|30.66|0
1647477420000|2022-03-17 00:37:00|33.44|30.64|33.53|30.73|33.53|30.73|33.44|30.64|0
1647477430000|2022-03-17 00:37:10|33.49|30.69|33.51|30.71|33.51|30.71|33.49|30.69|0
1647477440000|2022-03-17 00:37:20|33.53|30.73|33.51|30.71|33.53|30.73|33.51|30.71|0
1647477450000|2022-03-17 00:37:30|33.53|30.73|33.57|30.77|33.57|30.77|33.53|30.73|0
1647477460000|2022-03-17 00:37:40|33.61|30.81|33.65|30.85|33.69|30.89|33.61|30.81|0
1647477470000|2022-03-17 00:37:50|33.67|30.87|33.69|30.89|33.69|30.89|33.65|30.85|0
1647477480000|2022-03-17 00:38:00|33.74|30.94|33.67|30.87|33.74|30.94|33.67|30.87|0
1647477490000|2022-03-17 00:38:10|33.65|30.85|33.69|30.89|33.69|30.89|33.63|30.83|0
1647477500000|2022-03-17 00:38:20|33.65|30.85|33.69|30.89|33.69|30.89|33.65|30.85|0
1647477510000|2022-03-17 00:38:30|33.67|30.87|33.65|30.85|33.67|30.87|33.65|30.85|0
1647477520000|2022-03-17 00:38:40|33.61|30.81|33.57|30.77|33.61|30.81|33.53|30.73|0
1647477530000|2022-03-17 00:38:50|33.59|30.79|33.65|30.85|33.65|30.85|33.59|30.79|0
1647477540000|2022-03-17 00:39:00|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1647477550000|2022-03-17 00:39:10|33.65|30.85|33.67|30.87|33.67|30.87|33.65|30.85|0
1647477560000|2022-03-17 00:39:20|33.71|30.91|33.67|30.87|33.71|30.91|33.67|30.87|0
1647477570000|2022-03-17 00:39:30|33.65|30.85|33.61|30.81|33.65|30.85|33.61|30.81|0
1647477580000|2022-03-17 00:39:40|33.65|30.85|33.65|30.85|33.65|30.85|33.61|30.81|0
1647477590000|2022-03-17 00:39:50|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1647477600000|2022-03-17 00:40:00|33.61|30.81|33.74|30.94|33.74|30.94|33.61|30.81|0
1647477630000|2022-03-17 00:40:30|33.78|30.98|33.76|30.96|33.78|30.98|33.76|30.96|0
1647477640000|2022-03-17 00:40:40|33.78|30.98|33.78|30.98|33.78|30.98|33.74|30.94|0
1647477650000|2022-03-17 00:40:50|33.76|30.96|33.65|30.85|33.76|30.96|33.65|30.85|0
1647477660000|2022-03-17 00:41:00|33.61|30.81|33.61|30.81|33.61|30.81|33.61|30.81|0
1647477670000|2022-03-17 00:41:10|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1647477680000|2022-03-17 00:41:20|33.63|30.83|33.61|30.81|33.63|30.83|33.61|30.81|0
1647477690000|2022-03-17 00:41:30|33.63|30.83|33.61|30.81|33.63|30.83|33.61|30.81|0
1647477700000|2022-03-17 00:41:40|33.59|30.79|33.61|30.81|33.61|30.81|33.59|30.79|0
1647477710000|2022-03-17 00:41:50|33.59|30.79|33.57|30.77|33.59|30.79|33.57|30.77|0
1647477720000|2022-03-17 00:42:00|33.59|30.79|33.61|30.81|33.61|30.81|33.59|30.79|0
1647477730000|2022-03-17 00:42:10|33.59|30.79|33.59|30.79|33.61|30.81|33.59|30.79|0
1647477740000|2022-03-17 00:42:20|33.61|30.81|33.57|30.77|33.61|30.81|33.57|30.77|0
1647477750000|2022-03-17 00:42:30|33.59|30.79|33.57|30.77|33.59|30.79|33.53|30.73|0
1647477760000|2022-03-17 00:42:40|33.61|30.81|33.57|30.77|33.63|30.83|33.57|30.77|0
1647477780000|2022-03-17 00:43:00|33.55|30.75|33.55|30.75|33.57|30.77|33.55|30.75|0
1647477790000|2022-03-17 00:43:10|33.53|30.73|33.44|30.64|33.53|30.73|33.44|30.64|0
1647477800000|2022-03-17 00:43:20|33.42|30.62|33.44|30.64|33.44|30.64|33.42|30.62|0
1647477810000|2022-03-17 00:43:30|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1647477820000|2022-03-17 00:43:40|33.44|30.64|33.46|30.66|33.46|30.66|33.44|30.64|0
1647477830000|2022-03-17 00:43:50|33.48|30.68|33.48|30.68|33.5|30.7|33.48|30.68|0
1647477840000|2022-03-17 00:44:00|33.5|30.7|33.48|30.68|33.5|30.7|33.48|30.68|0
1647477850000|2022-03-17 00:44:10|33.54|30.74|33.54|30.74|33.54|30.74|33.52|30.72|0
1647477860000|2022-03-17 00:44:20|33.57|30.77|33.52|30.72|33.57|30.77|33.52|30.72|0
1647477870000|2022-03-17 00:44:30|33.48|30.68|33.52|30.72|33.52|30.72|33.48|30.68|0
1647477890000|2022-03-17 00:44:50|33.5|30.7|33.48|30.68|33.5|30.7|33.48|30.68|0
1647477900000|2022-03-17 00:45:00|33.5|30.7|33.54|30.74|33.54|30.74|33.48|30.68|0
1647477910000|2022-03-17 00:45:10|33.57|30.77|33.61|30.81|33.61|30.81|33.57|30.77|0
1647477920000|2022-03-17 00:45:20|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1647477930000|2022-03-17 00:45:30|33.61|30.81|33.61|30.81|33.61|30.81|33.61|30.81|0
1647477940000|2022-03-17 00:45:40|33.63|30.83|33.65|30.85|33.65|30.85|33.63|30.83|0
1647477950000|2022-03-17 00:45:50|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1647477960000|2022-03-17 00:46:00|33.65|30.85|33.65|30.85|33.65|30.85|33.61|30.81|0
1647477970000|2022-03-17 00:46:10|33.61|30.81|33.67|30.87|33.67|30.87|33.61|30.81|0
1647477980000|2022-03-17 00:46:20|33.69|30.89|33.73|30.93|33.73|30.93|33.69|30.89|0
1647477990000|2022-03-17 00:46:30|33.69|30.89|33.71|30.91|33.71|30.91|33.69|30.89|0
1647478000000|2022-03-17 00:46:40|33.69|30.89|33.69|30.89|33.69|30.89|33.69|30.89|0
1647478010000|2022-03-17 00:46:50|33.65|30.85|33.61|30.81|33.65|30.85|33.61|30.81|0
1647478020000|2022-03-17 00:47:00|33.59|30.79|33.57|30.77|33.61|30.81|33.57|30.77|0
1647478040000|2022-03-17 00:47:20|33.61|30.81|33.63|30.83|33.63|30.83|33.61|30.81|0
1647478050000|2022-03-17 00:47:30|33.61|30.81|33.57|30.77|33.61|30.81|33.57|30.77|0
1647478060000|2022-03-17 00:47:40|33.61|30.81|33.61|30.81|33.61|30.81|33.61|30.81|0
1647478070000|2022-03-17 00:47:50|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1647478080000|2022-03-17 00:48:00|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1647478090000|2022-03-17 00:48:10|33.61|30.81|33.65|30.85|33.65|30.85|33.61|30.81|0
1647478110000|2022-03-17 00:48:30|33.67|30.87|33.73|30.93|33.73|30.93|33.67|30.87|0
1647478120000|2022-03-17 00:48:40|33.69|30.89|33.69|30.89|33.69|30.89|33.69|30.89|0
1647478140000|2022-03-17 00:49:00|33.67|30.87|33.73|30.93|33.73|30.93|33.67|30.87|0
1647478150000|2022-03-17 00:49:10|33.71|30.91|33.71|30.91|33.73|30.93|33.71|30.91|0
1647478160000|2022-03-17 00:49:20|33.69|30.89|33.69|30.89|33.69|30.89|33.65|30.85|0
1647478170000|2022-03-17 00:49:30|33.67|30.87|33.69|30.89|33.69|30.89|33.67|30.87|0
1647478180000|2022-03-17 00:49:40|33.67|30.87|33.65|30.85|33.67|30.87|33.65|30.85|0
1647478190000|2022-03-17 00:49:50|33.67|30.87|33.67|30.87|33.69|30.89|33.67|30.87|0
1647478200000|2022-03-17 00:50:00|33.65|30.85|33.73|30.93|33.73|30.93|33.65|30.85|0
1647478210000|2022-03-17 00:50:10|33.71|30.91|33.77|30.97|33.77|30.97|33.71|30.91|0
1647478220000|2022-03-17 00:50:20|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1647478230000|2022-03-17 00:50:30|33.69|30.89|33.69|30.89|33.69|30.89|33.65|30.85|0
1647478240000|2022-03-17 00:50:40|33.71|30.91|33.69|30.89|33.71|30.91|33.69|30.89|0
1647478250000|2022-03-17 00:50:50|33.75|30.95|33.73|30.93|33.75|30.95|33.73|30.93|0
1647478260000|2022-03-17 00:51:00|33.69|30.89|33.73|30.93|33.73|30.93|33.69|30.89|0
1647478270000|2022-03-17 00:51:10|33.75|30.95|33.77|30.97|33.77|30.97|33.75|30.95|0
1647478280000|2022-03-17 00:51:20|33.79|30.99|33.86|31.06|33.86|31.06|33.79|30.99|0
1647478290000|2022-03-17 00:51:30|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1647478300000|2022-03-17 00:51:40|34.01|31.21|33.99|31.19|34.01|31.21|33.99|31.19|0
1647478310000|2022-03-17 00:51:50|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1647478320000|2022-03-17 00:52:00|33.96|31.16|34.15|31.35|34.15|31.35|33.96|31.16|0
1647478330000|2022-03-17 00:52:10|34.11|31.31|34.03|31.23|34.11|31.31|34.03|31.23|0
1647478340000|2022-03-17 00:52:20|34.01|31.21|34.03|31.23|34.03|31.23|34.01|31.21|0
1647478350000|2022-03-17 00:52:30|33.94|31.14|33.94|31.14|33.99|31.19|33.94|31.14|0
1647478360000|2022-03-17 00:52:40|33.98|31.18|34.03|31.23|34.03|31.23|33.98|31.18|0
1647478380000|2022-03-17 00:53:00|34.01|31.21|33.94|31.14|34.01|31.21|33.94|31.14|0
1647478410000|2022-03-17 00:53:30|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1647478420000|2022-03-17 00:53:40|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1647478430000|2022-03-17 00:53:50|33.98|31.18|33.98|31.18|34.03|31.23|33.98|31.18|0
1647478440000|2022-03-17 00:54:00|34|31.2|34|31.2|34|31.2|34|31.2|0
1647478450000|2022-03-17 00:54:10|33.98|31.18|33.94|31.14|34.03|31.23|33.94|31.14|0
1647478460000|2022-03-17 00:54:20|33.96|31.16|33.73|30.93|33.96|31.16|33.69|30.89|0
1647478470000|2022-03-17 00:54:30|33.65|30.85|33.69|30.89|33.69|30.89|33.63|30.83|0
1647478480000|2022-03-17 00:54:40|33.73|30.93|33.77|30.97|33.77|30.97|33.73|30.93|0
1647478490000|2022-03-17 00:54:50|33.82|31.02|33.75|30.95|33.82|31.02|33.75|30.95|0
1647478500000|2022-03-17 00:55:00|33.86|31.06|33.84|31.04|33.86|31.06|33.82|31.02|0
1647478510000|2022-03-17 00:55:10|33.82|31.02|33.82|31.02|33.82|31.02|33.82|31.02|0
1647478520000|2022-03-17 00:55:20|33.75|30.95|33.77|30.97|33.77|30.97|33.75|30.95|0
1647478530000|2022-03-17 00:55:30|33.81|31.01|33.77|30.97|33.81|31.01|33.77|30.97|0
1647478540000|2022-03-17 00:55:40|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1647478550000|2022-03-17 00:55:50|33.77|30.97|33.75|30.95|33.77|30.97|33.75|30.95|0
1647478560000|2022-03-17 00:56:00|33.73|30.93|33.73|30.93|33.75|30.95|33.73|30.93|0
1647478570000|2022-03-17 00:56:10|33.65|30.85|33.69|30.89|33.73|30.93|33.65|30.85|0
1647478580000|2022-03-17 00:56:20|33.73|30.93|33.73|30.93|33.77|30.97|33.73|30.93|0
1647478590000|2022-03-17 00:56:30|33.75|30.95|33.71|30.91|33.75|30.95|33.71|30.91|0
1647478600000|2022-03-17 00:56:40|33.73|30.93|33.69|30.89|33.73|30.93|33.69|30.89|0
1647478610000|2022-03-17 00:56:50|33.71|30.91|33.65|30.85|33.71|30.91|33.65|30.85|0
1647478620000|2022-03-17 00:57:00|33.71|30.91|33.73|30.93|33.73|30.93|33.71|30.91|0
1647478630000|2022-03-17 00:57:10|33.71|30.91|33.67|30.87|33.71|30.91|33.65|30.85|0
1647478640000|2022-03-17 00:57:20|33.65|30.85|33.73|30.93|33.73|30.93|33.65|30.85|0
1647478650000|2022-03-17 00:57:30|33.69|30.89|33.67|30.87|33.69|30.89|33.67|30.87|0
1647478660000|2022-03-17 00:57:40|33.69|30.89|33.73|30.93|33.73|30.93|33.65|30.85|0
1647478680000|2022-03-17 00:58:00|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1647478690000|2022-03-17 00:58:10|33.73|30.93|33.73|30.93|33.73|30.93|33.71|30.91|0
1647478710000|2022-03-17 00:58:30|33.75|30.95|33.77|30.97|33.77|30.97|33.75|30.95|0
1647478720000|2022-03-17 00:58:40|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1647478730000|2022-03-17 00:58:50|33.71|30.91|33.73|30.93|33.73|30.93|33.71|30.91|0
1647478740000|2022-03-17 00:59:00|33.69|30.89|33.65|30.85|33.69|30.89|33.65|30.85|0
1647478750000|2022-03-17 00:59:10|33.69|30.89|33.71|30.91|33.71|30.91|33.69|30.89|0
1647478760000|2022-03-17 00:59:20|33.73|30.93|33.73|30.93|33.73|30.93|33.71|30.91|0
1647478790000|2022-03-17 00:59:50|33.69|30.89|33.77|30.97|33.77|30.97|33.69|30.89|0
1647478800000|2022-03-17 01:00:00|33.81|31.01|33.77|30.97|33.81|31.01|33.77|30.97|0
1647478810000|2022-03-17 01:00:10|33.75|30.95|33.67|30.87|33.75|30.95|33.67|30.87|0
1647478820000|2022-03-17 01:00:20|33.64|30.84|33.56|30.76|33.64|30.84|33.56|30.76|0
1647478830000|2022-03-17 01:00:30|33.58|30.78|33.6|30.8|33.6|30.8|33.58|30.78|0
1647478840000|2022-03-17 01:00:40|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647478850000|2022-03-17 01:00:50|33.6|30.8|33.58|30.78|33.6|30.8|33.56|30.76|0
1647478860000|2022-03-17 01:01:00|33.52|30.72|33.6|30.8|33.62|30.82|33.52|30.72|0
1647478870000|2022-03-17 01:01:10|33.64|30.84|33.64|30.84|33.66|30.86|33.62|30.82|0
1647478880000|2022-03-17 01:01:20|33.62|30.82|33.58|30.78|33.64|30.84|33.58|30.78|0
1647478890000|2022-03-17 01:01:30|33.62|30.82|33.69|30.89|33.69|30.89|33.62|30.82|0
1647478900000|2022-03-17 01:01:40|33.6|30.8|33.56|30.76|33.6|30.8|33.56|30.76|0
1647478910000|2022-03-17 01:01:50|33.6|30.8|33.52|30.72|33.6|30.8|33.52|30.72|0
1647478920000|2022-03-17 01:02:00|33.48|30.68|33.52|30.72|33.52|30.72|33.48|30.68|0
1647478930000|2022-03-17 01:02:10|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1647478940000|2022-03-17 01:02:20|33.56|30.76|33.56|30.76|33.64|30.84|33.56|30.76|0
1647478950000|2022-03-17 01:02:30|33.6|30.8|33.64|30.84|33.64|30.84|33.6|30.8|0
1647478960000|2022-03-17 01:02:40|33.69|30.89|33.64|30.84|33.69|30.89|33.64|30.84|0
1647478970000|2022-03-17 01:02:50|33.6|30.8|33.58|30.78|33.64|30.84|33.58|30.78|0
1647478980000|2022-03-17 01:03:00|33.6|30.8|33.6|30.8|33.64|30.84|33.6|30.8|0
1647478990000|2022-03-17 01:03:10|33.62|30.82|33.6|30.8|33.64|30.84|33.6|30.8|0
1647479000000|2022-03-17 01:03:20|33.64|30.84|33.6|30.8|33.69|30.89|33.6|30.8|0
1647479010000|2022-03-17 01:03:30|33.62|30.82|33.69|30.89|33.69|30.89|33.62|30.82|0
1647479020000|2022-03-17 01:03:40|33.77|30.97|33.77|30.97|33.77|30.97|33.73|30.93|0
1647479030000|2022-03-17 01:03:50|33.75|30.95|33.73|30.93|33.75|30.95|33.73|30.93|0
1647479040000|2022-03-17 01:04:00|33.69|30.89|33.64|30.84|33.69|30.89|33.6|30.8|0
1647479050000|2022-03-17 01:04:10|33.69|30.89|33.69|30.89|33.71|30.91|33.66|30.86|0
1647479060000|2022-03-17 01:04:20|33.64|30.84|33.56|30.76|33.64|30.84|33.56|30.76|0
1647479070000|2022-03-17 01:04:30|33.58|30.78|33.6|30.8|33.6|30.8|33.58|30.78|0
1647479080000|2022-03-17 01:04:40|33.66|30.86|33.58|30.78|33.66|30.86|33.58|30.78|0
1647479090000|2022-03-17 01:04:50|33.6|30.8|33.62|30.82|33.64|30.84|33.6|30.8|0
1647479100000|2022-03-17 01:05:00|33.6|30.8|33.64|30.84|33.71|30.91|33.6|30.8|0
1647479110000|2022-03-17 01:05:10|33.62|30.82|33.62|30.82|33.62|30.82|33.6|30.8|0
1647479120000|2022-03-17 01:05:20|33.6|30.8|33.48|30.68|33.6|30.8|33.48|30.68|0
1647479130000|2022-03-17 01:05:30|33.39|30.59|33.43|30.63|33.43|30.63|33.39|30.59|0
1647479140000|2022-03-17 01:05:40|33.41|30.61|33.39|30.59|33.41|30.61|33.37|30.57|0
1647479150000|2022-03-17 01:05:50|33.43|30.63|33.39|30.59|33.43|30.63|33.39|30.59|0
1647479160000|2022-03-17 01:06:00|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647479170000|2022-03-17 01:06:10|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1647479180000|2022-03-17 01:06:20|33.35|30.55|33.43|30.63|33.43|30.63|33.35|30.55|0
1647479190000|2022-03-17 01:06:30|33.39|30.59|33.39|30.59|33.39|30.59|33.35|30.55|0
1647479200000|2022-03-17 01:06:40|33.35|30.55|33.39|30.59|33.39|30.59|33.35|30.55|0
1647479210000|2022-03-17 01:06:50|33.43|30.63|33.41|30.61|33.43|30.63|33.39|30.59|0
1647479220000|2022-03-17 01:07:00|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647479230000|2022-03-17 01:07:10|33.39|30.59|33.35|30.55|33.39|30.59|33.35|30.55|0
1647479240000|2022-03-17 01:07:20|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647479250000|2022-03-17 01:07:30|33.06|30.26|33.04|30.24|33.1|30.3|33.04|30.24|0
1647479260000|2022-03-17 01:07:40|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1647479270000|2022-03-17 01:07:50|33.06|30.26|33.02|30.22|33.06|30.26|33.02|30.22|0
1647479280000|2022-03-17 01:08:00|33.06|30.26|33.02|30.22|33.06|30.26|33.02|30.22|0
1647479290000|2022-03-17 01:08:10|33.06|30.26|33.06|30.26|33.06|30.26|33.06|30.26|0
1647479310000|2022-03-17 01:08:30|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647479320000|2022-03-17 01:08:40|33.14|30.34|33.08|30.28|33.14|30.34|33.08|30.28|0
1647479330000|2022-03-17 01:08:50|33.06|30.26|33.06|30.26|33.06|30.26|33.06|30.26|0
1647479340000|2022-03-17 01:09:00|33.08|30.28|33.14|30.34|33.14|30.34|33.08|30.28|0
1647479350000|2022-03-17 01:09:10|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1647479360000|2022-03-17 01:09:20|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1647479370000|2022-03-17 01:09:30|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1647479390000|2022-03-17 01:09:50|33.22|30.42|33.27|30.47|33.27|30.47|33.22|30.42|0
1647479400000|2022-03-17 01:10:00|33.33|30.53|33.35|30.55|33.35|30.55|33.31|30.51|0
1647479410000|2022-03-17 01:10:10|33.24|30.44|33.22|30.42|33.24|30.44|33.22|30.42|0
1647479420000|2022-03-17 01:10:20|33.1|30.3|33.06|30.26|33.1|30.3|33.06|30.26|0
1647479430000|2022-03-17 01:10:30|33.04|30.24|33.06|30.26|33.06|30.26|33.04|30.24|0
1647479440000|2022-03-17 01:10:40|33.04|30.24|33.06|30.26|33.1|30.3|33.02|30.22|0
1647479450000|2022-03-17 01:10:50|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647479460000|2022-03-17 01:11:00|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1647479470000|2022-03-17 01:11:10|33.1|30.3|33.1|30.3|33.1|30.3|33.08|30.28|0
1647479480000|2022-03-17 01:11:20|33.06|30.26|33.12|30.32|33.12|30.32|33.06|30.26|0
1647479490000|2022-03-17 01:11:30|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647479500000|2022-03-17 01:11:40|33.06|30.26|33.02|30.22|33.06|30.26|33.02|30.22|0
1647479510000|2022-03-17 01:11:50|32.99|30.19|33.02|30.22|33.02|30.22|32.99|30.19|0
1647479530000|2022-03-17 01:12:10|33.06|30.26|33.02|30.22|33.06|30.26|33.02|30.22|0
1647479540000|2022-03-17 01:12:20|32.99|30.19|32.97|30.17|32.99|30.19|32.97|30.17|0
1647479550000|2022-03-17 01:12:30|32.99|30.19|33.02|30.22|33.02|30.22|32.99|30.19|0
1647479570000|2022-03-17 01:12:50|33.06|30.26|33.1|30.3|33.1|30.3|33.06|30.26|0
1647479580000|2022-03-17 01:13:00|33.14|30.34|33.12|30.32|33.14|30.34|33.12|30.32|0
1647479590000|2022-03-17 01:13:10|33.14|30.34|33.1|30.3|33.14|30.34|33.1|30.3|0
1647479600000|2022-03-17 01:13:20|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1647479610000|2022-03-17 01:13:30|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647479620000|2022-03-17 01:13:40|33.06|30.26|33.1|30.3|33.1|30.3|33.06|30.26|0
1647479630000|2022-03-17 01:13:50|33.06|30.26|33.01|30.21|33.06|30.26|33.01|30.21|0
1647479640000|2022-03-17 01:14:00|32.97|30.17|32.93|30.13|32.97|30.17|32.93|30.13|0
1647479650000|2022-03-17 01:14:10|32.89|30.09|32.89|30.09|32.89|30.09|32.89|30.09|0
1647479660000|2022-03-17 01:14:20|32.93|30.13|32.89|30.09|32.93|30.13|32.87|30.07|0
1647479670000|2022-03-17 01:14:30|32.91|30.11|32.93|30.13|32.93|30.13|32.91|30.11|0
1647479680000|2022-03-17 01:14:40|33.01|30.21|33.01|30.21|33.01|30.21|32.99|30.19|0
1647479690000|2022-03-17 01:14:50|32.99|30.19|32.91|30.11|32.99|30.19|32.89|30.09|0
1647479700000|2022-03-17 01:15:00|32.89|30.09|32.99|30.19|32.99|30.19|32.89|30.09|0
1647479710000|2022-03-17 01:15:10|32.91|30.11|32.85|30.05|32.91|30.11|32.85|30.05|0
1647479720000|2022-03-17 01:15:20|32.89|30.09|32.77|29.97|32.89|30.09|32.77|29.97|0
1647479730000|2022-03-17 01:15:30|32.79|29.99|32.89|30.09|32.89|30.09|32.79|29.99|0
1647479740000|2022-03-17 01:15:40|32.85|30.05|32.81|30.01|32.89|30.09|32.81|30.01|0
1647479750000|2022-03-17 01:15:50|32.77|29.97|32.89|30.09|32.89|30.09|32.77|29.97|0
1647479760000|2022-03-17 01:16:00|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1647479770000|2022-03-17 01:16:10|32.93|30.13|33.01|30.21|33.01|30.21|32.93|30.13|0
1647479780000|2022-03-17 01:16:20|32.99|30.19|32.97|30.17|32.99|30.19|32.97|30.17|0
1647479790000|2022-03-17 01:16:30|32.89|30.09|32.85|30.05|32.89|30.09|32.81|30.01|0
1647479800000|2022-03-17 01:16:40|32.81|30.01|32.73|29.93|32.81|30.01|32.73|29.93|0
1647479810000|2022-03-17 01:16:50|32.64|29.84|32.6|29.8|32.64|29.84|32.6|29.8|0
1647479820000|2022-03-17 01:17:00|32.68|29.88|32.81|30.01|32.85|30.05|32.68|29.88|0
1647479830000|2022-03-17 01:17:10|32.97|30.17|32.89|30.09|32.97|30.17|32.89|30.09|0
1647479840000|2022-03-17 01:17:20|32.93|30.13|32.97|30.17|32.99|30.19|32.93|30.13|0
1647479850000|2022-03-17 01:17:30|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1647479860000|2022-03-17 01:17:40|33.05|30.25|33.1|30.3|33.1|30.3|33.05|30.25|0
1647479870000|2022-03-17 01:17:50|33.14|30.34|33.14|30.34|33.14|30.34|33.1|30.3|0
1647479880000|2022-03-17 01:18:00|33.05|30.25|33.01|30.21|33.05|30.25|33.01|30.21|0
1647479890000|2022-03-17 01:18:10|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647479900000|2022-03-17 01:18:20|33.01|30.21|33.01|30.21|33.03|30.23|33.01|30.21|0
1647479910000|2022-03-17 01:18:30|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647479920000|2022-03-17 01:18:40|33.03|30.23|32.97|30.17|33.03|30.23|32.93|30.13|0
1647479930000|2022-03-17 01:18:50|33.01|30.21|32.97|30.17|33.01|30.21|32.97|30.17|0
1647479940000|2022-03-17 01:19:00|32.99|30.19|32.93|30.13|32.99|30.19|32.93|30.13|0
1647479950000|2022-03-17 01:19:10|32.89|30.09|32.95|30.15|32.95|30.15|32.89|30.09|0
1647479960000|2022-03-17 01:19:20|32.97|30.17|32.97|30.17|32.99|30.19|32.97|30.17|0
1647479980000|2022-03-17 01:19:40|33.01|30.21|32.97|30.17|33.01|30.21|32.95|30.15|0
1647479990000|2022-03-17 01:19:50|32.93|30.13|32.93|30.13|32.93|30.13|32.93|30.13|0
1647480000000|2022-03-17 01:20:00|32.95|30.15|33.1|30.3|33.1|30.3|32.95|30.15|0
1647480010000|2022-03-17 01:20:10|33.12|30.32|33.14|30.34|33.14|30.34|33.1|30.3|0
1647480020000|2022-03-17 01:20:20|33.12|30.32|33.14|30.34|33.14|30.34|33.12|30.32|0
1647480030000|2022-03-17 01:20:30|33.1|30.3|33.1|30.3|33.1|30.3|33.03|30.23|0
1647480040000|2022-03-17 01:20:40|33.07|30.27|33.1|30.3|33.1|30.3|33.05|30.25|0
1647480050000|2022-03-17 01:20:50|33.05|30.25|33.1|30.3|33.1|30.3|33.05|30.25|0
1647480060000|2022-03-17 01:21:00|33.14|30.34|33.18|30.38|33.18|30.38|33.12|30.32|0
1647480070000|2022-03-17 01:21:10|33.14|30.34|33.07|30.27|33.14|30.34|33.07|30.27|0
1647480080000|2022-03-17 01:21:20|33.1|30.3|33.05|30.25|33.12|30.32|33.05|30.25|0
1647480090000|2022-03-17 01:21:30|33.03|30.23|32.99|30.19|33.03|30.23|32.99|30.19|0
1647480100000|2022-03-17 01:21:40|32.97|30.17|32.95|30.15|32.97|30.17|32.89|30.09|0
1647480110000|2022-03-17 01:21:50|32.89|30.09|32.85|30.05|32.89|30.09|32.85|30.05|0
1647480120000|2022-03-17 01:22:00|32.81|30.01|32.93|30.13|32.93|30.13|32.81|30.01|0
1647480130000|2022-03-17 01:22:10|32.97|30.17|32.93|30.13|32.97|30.17|32.89|30.09|0
1647480140000|2022-03-17 01:22:20|32.97|30.17|32.99|30.19|32.99|30.19|32.93|30.13|0
1647480150000|2022-03-17 01:22:30|32.97|30.17|33.01|30.21|33.03|30.23|32.97|30.17|0
1647480170000|2022-03-17 01:22:50|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1647480180000|2022-03-17 01:23:00|33.05|30.25|33.05|30.25|33.09|30.29|33.05|30.25|0
1647480190000|2022-03-17 01:23:10|33.07|30.27|33.05|30.25|33.09|30.29|33.05|30.25|0
1647480200000|2022-03-17 01:23:20|33.01|30.21|33.14|30.34|33.14|30.34|33.01|30.21|0
1647480210000|2022-03-17 01:23:30|33.11|30.31|33.05|30.25|33.11|30.31|33.05|30.25|0
1647480220000|2022-03-17 01:23:40|33.07|30.27|33.05|30.25|33.07|30.27|33.05|30.25|0
1647480230000|2022-03-17 01:23:50|33.09|30.29|33.05|30.25|33.09|30.29|33.05|30.25|0
1647480240000|2022-03-17 01:24:00|33.07|30.27|33.01|30.21|33.07|30.27|33.01|30.21|0
1647480250000|2022-03-17 01:24:10|32.99|30.19|32.7|29.9|33.01|30.21|32.7|29.9|0
1647480260000|2022-03-17 01:24:20|32.76|29.96|32.76|29.96|32.78|29.98|32.76|29.96|0
1647480270000|2022-03-17 01:24:30|32.74|29.94|32.68|29.88|32.74|29.94|32.68|29.88|0
1647480280000|2022-03-17 01:24:40|32.64|29.84|32.66|29.86|32.66|29.86|32.64|29.84|0
1647480290000|2022-03-17 01:24:50|32.64|29.84|32.64|29.84|32.64|29.84|32.6|29.8|0
1647480300000|2022-03-17 01:25:00|32.56|29.76|32.62|29.82|32.62|29.82|32.52|29.72|0
1647480310000|2022-03-17 01:25:10|32.6|29.8|32.56|29.76|32.6|29.8|32.52|29.72|0
1647480320000|2022-03-17 01:25:20|32.64|29.84|32.56|29.76|32.64|29.84|32.56|29.76|0
1647480330000|2022-03-17 01:25:30|32.52|29.72|32.56|29.76|32.56|29.76|32.52|29.72|0
1647480340000|2022-03-17 01:25:40|32.58|29.78|32.52|29.72|32.58|29.78|32.52|29.72|0
1647480350000|2022-03-17 01:25:50|32.56|29.76|32.54|29.74|32.56|29.76|32.54|29.74|0
1647480360000|2022-03-17 01:26:00|32.52|29.72|32.48|29.68|32.54|29.74|32.48|29.68|0
1647480370000|2022-03-17 01:26:10|32.44|29.64|32.44|29.64|32.46|29.66|32.39|29.59|0
1647480380000|2022-03-17 01:26:20|32.31|29.51|32.31|29.51|32.35|29.55|32.31|29.51|0
1647480390000|2022-03-17 01:26:30|32.29|29.49|32.27|29.47|32.29|29.49|32.27|29.47|0
1647480400000|2022-03-17 01:26:40|32.19|29.39|32.27|29.47|32.27|29.47|32.19|29.39|0
1647480410000|2022-03-17 01:26:50|32.31|29.51|32.15|29.35|32.31|29.51|32.13|29.33|0
1647480420000|2022-03-17 01:27:00|32.11|29.31|32.11|29.31|32.15|29.35|32.11|29.31|0
1647480430000|2022-03-17 01:27:10|32.09|29.29|32.19|29.39|32.23|29.43|32.09|29.29|0
1647480440000|2022-03-17 01:27:20|32.23|29.43|32.27|29.47|32.29|29.49|32.23|29.43|0
1647480450000|2022-03-17 01:27:30|32.23|29.43|32.27|29.47|32.27|29.47|32.23|29.43|0
1647480460000|2022-03-17 01:27:40|32.31|29.51|32.27|29.47|32.31|29.51|32.27|29.47|0
1647480470000|2022-03-17 01:27:50|32.31|29.51|32.35|29.55|32.39|29.59|32.31|29.51|0
1647480480000|2022-03-17 01:28:00|32.39|29.59|32.43|29.63|32.43|29.63|32.39|29.59|0
1647480490000|2022-03-17 01:28:10|32.48|29.68|32.35|29.55|32.48|29.68|32.35|29.55|0
1647480500000|2022-03-17 01:28:20|32.39|29.59|32.23|29.43|32.39|29.59|32.23|29.43|0
1647480510000|2022-03-17 01:28:30|32.15|29.35|32.07|29.27|32.15|29.35|32.07|29.27|0
1647480520000|2022-03-17 01:28:40|32.15|29.35|32.19|29.39|32.19|29.39|32.15|29.35|0
1647480530000|2022-03-17 01:28:50|32.15|29.35|32.19|29.39|32.19|29.39|32.15|29.35|0
1647480540000|2022-03-17 01:29:00|32.15|29.35|32.13|29.33|32.15|29.35|32.07|29.27|0
1647480550000|2022-03-17 01:29:10|32.07|29.27|32.11|29.31|32.11|29.31|32.05|29.25|0
1647480560000|2022-03-17 01:29:20|32.13|29.33|32.07|29.27|32.13|29.33|32.07|29.27|0
1647480570000|2022-03-17 01:29:30|32.03|29.23|31.89|29.09|32.05|29.25|31.89|29.09|0
1647480580000|2022-03-17 01:29:40|31.95|29.15|31.89|29.09|31.95|29.15|31.89|29.09|0
1647480590000|2022-03-17 01:29:50|31.79|28.99|31.79|28.99|31.85|29.05|31.79|28.99|0
1647480600000|2022-03-17 01:30:00|31.83|29.03|31.83|29.03|31.83|29.03|31.79|28.99|0
1647480610000|2022-03-17 01:30:10|31.75|28.95|31.77|28.97|31.77|28.97|31.75|28.95|0
1647480620000|2022-03-17 01:30:20|31.85|29.05|31.79|28.99|31.85|29.05|31.79|28.99|0
1647480630000|2022-03-17 01:30:30|31.75|28.95|31.75|28.95|31.75|28.95|31.71|28.91|0
1647480640000|2022-03-17 01:30:40|31.77|28.97|31.79|28.99|31.79|28.99|31.77|28.97|0
1647480650000|2022-03-17 01:30:50|31.83|29.03|32.03|29.23|32.03|29.23|31.83|29.03|0
1647480660000|2022-03-17 01:31:00|31.99|29.19|32.17|29.37|32.17|29.37|31.99|29.19|0
1647480670000|2022-03-17 01:31:10|32.19|29.39|32.19|29.39|32.23|29.43|32.19|29.39|0
1647480680000|2022-03-17 01:31:20|32.23|29.43|32.27|29.47|32.27|29.47|32.23|29.43|0
1647480690000|2022-03-17 01:31:30|32.31|29.51|32.43|29.63|32.43|29.63|32.31|29.51|0
1647480700000|2022-03-17 01:31:40|32.45|29.65|32.43|29.63|32.45|29.65|32.37|29.57|0
1647480710000|2022-03-17 01:31:50|32.41|29.61|32.35|29.55|32.41|29.61|32.35|29.55|0
1647480720000|2022-03-17 01:32:00|32.39|29.59|32.41|29.61|32.41|29.61|32.37|29.57|0
1647480730000|2022-03-17 01:32:10|32.43|29.63|32.43|29.63|32.43|29.63|32.37|29.57|0
1647480740000|2022-03-17 01:32:20|32.41|29.61|32.39|29.59|32.43|29.63|32.37|29.57|0
1647480750000|2022-03-17 01:32:30|32.37|29.57|32.33|29.53|32.39|29.59|32.33|29.53|0
1647480760000|2022-03-17 01:32:40|32.31|29.51|32.29|29.49|32.31|29.51|32.27|29.47|0
1647480770000|2022-03-17 01:32:50|32.19|29.39|32.11|29.31|32.19|29.39|32.11|29.31|0
1647480780000|2022-03-17 01:33:00|32.15|29.35|32.27|29.47|32.27|29.47|32.11|29.31|0
1647480790000|2022-03-17 01:33:10|32.31|29.51|32.35|29.55|32.35|29.55|32.31|29.51|0
1647480800000|2022-03-17 01:33:20|32.39|29.59|32.39|29.59|32.39|29.59|32.39|29.59|0
1647480810000|2022-03-17 01:33:30|32.35|29.55|32.35|29.55|32.35|29.55|32.35|29.55|0
1647480820000|2022-03-17 01:33:40|32.31|29.51|32.27|29.47|32.31|29.51|32.27|29.47|0
1647480830000|2022-03-17 01:33:50|32.23|29.43|32.25|29.45|32.25|29.45|32.23|29.43|0
1647480840000|2022-03-17 01:34:00|32.27|29.47|32.19|29.39|32.27|29.47|32.19|29.39|0
1647480850000|2022-03-17 01:34:10|32.11|29.31|32.13|29.33|32.13|29.33|32.11|29.31|0
1647480860000|2022-03-17 01:34:20|32.15|29.35|32.11|29.31|32.15|29.35|32.11|29.31|0
1647480870000|2022-03-17 01:34:30|32.09|29.29|32.15|29.35|32.15|29.35|32.09|29.29|0
1647480880000|2022-03-17 01:34:40|32.23|29.43|32.25|29.45|32.27|29.47|32.23|29.43|0
1647480890000|2022-03-17 01:34:50|32.23|29.43|32.23|29.43|32.23|29.43|32.19|29.39|0
1647480900000|2022-03-17 01:35:00|32.21|29.41|32.17|29.37|32.23|29.43|32.17|29.37|0
1647480910000|2022-03-17 01:35:10|32.11|29.31|32.03|29.23|32.11|29.31|32.03|29.23|0
1647480920000|2022-03-17 01:35:20|32.07|29.27|32.07|29.27|32.07|29.27|32.07|29.27|0
1647480930000|2022-03-17 01:35:30|32.03|29.23|31.95|29.15|32.03|29.23|31.95|29.15|0
1647480940000|2022-03-17 01:35:40|31.91|29.11|31.83|29.03|31.91|29.11|31.83|29.03|0
1647480950000|2022-03-17 01:35:50|31.78|28.98|31.78|28.98|31.78|28.98|31.78|28.98|0
1647480960000|2022-03-17 01:36:00|31.82|29.02|31.95|29.15|31.95|29.15|31.82|29.02|0
1647480970000|2022-03-17 01:36:10|31.99|29.19|32.01|29.21|32.15|29.35|31.99|29.19|0
1647480980000|2022-03-17 01:36:20|32.03|29.23|31.96|29.16|32.07|29.27|31.96|29.16|0
1647480990000|2022-03-17 01:36:30|32.01|29.21|32.01|29.21|32.03|29.23|32.01|29.21|0
1647481000000|2022-03-17 01:36:40|31.95|29.15|31.88|29.08|31.95|29.15|31.86|29.06|0
1647481010000|2022-03-17 01:36:50|31.86|29.06|31.78|28.98|31.86|29.06|31.78|28.98|0
1647481020000|2022-03-17 01:37:00|31.86|29.06|31.78|28.98|31.91|29.11|31.78|28.98|0
1647481030000|2022-03-17 01:37:10|31.74|28.94|31.72|28.92|31.74|28.94|31.7|28.9|0
1647481040000|2022-03-17 01:37:20|31.78|28.98|31.86|29.06|31.86|29.06|31.78|28.98|0
1647481050000|2022-03-17 01:37:30|31.9|29.1|31.88|29.08|31.92|29.12|31.88|29.08|0
1647481060000|2022-03-17 01:37:40|31.84|29.04|31.82|29.02|31.84|29.04|31.82|29.02|0
1647481070000|2022-03-17 01:37:50|31.84|29.04|31.82|29.02|31.84|29.04|31.82|29.02|0
1647481080000|2022-03-17 01:38:00|31.84|29.04|31.78|28.98|31.9|29.1|31.78|28.98|0
1647481090000|2022-03-17 01:38:10|31.8|29|31.86|29.06|31.86|29.06|31.78|28.98|0
1647481100000|2022-03-17 01:38:20|31.82|29.02|31.84|29.04|31.84|29.04|31.82|29.02|0
1647481110000|2022-03-17 01:38:30|31.86|29.06|31.9|29.1|31.94|29.14|31.86|29.06|0
1647481120000|2022-03-17 01:38:40|31.99|29.19|31.9|29.1|31.99|29.19|31.9|29.1|0
1647481130000|2022-03-17 01:38:50|31.86|29.06|31.86|29.06|31.86|29.06|31.82|29.02|0
1647481140000|2022-03-17 01:39:00|31.8|29|31.74|28.94|31.82|29.02|31.74|28.94|0
1647481150000|2022-03-17 01:39:10|31.7|28.9|31.62|28.82|31.7|28.9|31.62|28.82|0
1647481160000|2022-03-17 01:39:20|31.56|28.76|31.62|28.82|31.62|28.82|31.54|28.74|0
1647481170000|2022-03-17 01:39:30|31.64|28.84|31.54|28.74|31.64|28.84|31.54|28.74|0
1647481180000|2022-03-17 01:39:40|31.42|28.62|31.38|28.58|31.42|28.62|31.38|28.58|0
1647481190000|2022-03-17 01:39:50|31.07|28.27|30.99|28.19|31.07|28.27|30.95|28.15|0
1647481200000|2022-03-17 01:40:00|31.01|28.21|30.95|28.15|31.01|28.21|30.87|28.07|0
1647481210000|2022-03-17 01:40:10|30.93|28.13|31.32|28.52|31.32|28.52|30.93|28.13|0
1647481220000|2022-03-17 01:40:20|31.34|28.54|31.32|28.52|31.34|28.54|31.27|28.47|0
1647481230000|2022-03-17 01:40:30|31.34|28.54|31.52|28.72|31.52|28.72|31.34|28.54|0
1647481240000|2022-03-17 01:40:40|31.46|28.66|31.46|28.66|31.46|28.66|31.46|28.66|0
1647481250000|2022-03-17 01:40:50|31.42|28.62|31.48|28.68|31.5|28.7|31.42|28.62|0
1647481260000|2022-03-17 01:41:00|31.46|28.66|31.44|28.64|31.46|28.66|31.44|28.64|0
1647481270000|2022-03-17 01:41:10|31.5|28.7|31.46|28.66|31.5|28.7|31.46|28.66|0
1647481280000|2022-03-17 01:41:20|31.32|28.52|31.34|28.54|31.34|28.54|31.3|28.5|0
1647481290000|2022-03-17 01:41:30|31.38|28.58|31.3|28.5|31.38|28.58|31.26|28.46|0
1647481300000|2022-03-17 01:41:40|31.26|28.46|31.3|28.5|31.3|28.5|31.26|28.46|0
1647481310000|2022-03-17 01:41:50|31.34|28.54|31.54|28.74|31.54|28.74|31.34|28.54|0
1647481320000|2022-03-17 01:42:00|31.58|28.78|31.38|28.58|31.58|28.78|31.34|28.54|0
1647481330000|2022-03-17 01:42:10|31.32|28.52|31.34|28.54|31.38|28.58|31.32|28.52|0
1647481340000|2022-03-17 01:42:20|31.32|28.52|31.07|28.27|31.34|28.54|31.07|28.27|0
1647481350000|2022-03-17 01:42:30|31.03|28.23|31.11|28.31|31.11|28.31|31.03|28.23|0
1647481360000|2022-03-17 01:42:40|31.15|28.35|31.26|28.46|31.26|28.46|31.15|28.35|0
1647481370000|2022-03-17 01:42:50|31.22|28.42|31.26|28.46|31.3|28.5|31.22|28.42|0
1647481380000|2022-03-17 01:43:00|31.3|28.5|31.26|28.46|31.34|28.54|31.26|28.46|0
1647481390000|2022-03-17 01:43:10|31.28|28.48|31.3|28.5|31.34|28.54|31.28|28.48|0
1647481400000|2022-03-17 01:43:20|31.26|28.46|31.26|28.46|31.3|28.5|31.18|28.38|0
1647481410000|2022-03-17 01:43:30|31.22|28.42|31.18|28.38|31.22|28.42|31.18|28.38|0
1647481420000|2022-03-17 01:43:40|31.2|28.4|31.22|28.42|31.22|28.42|31.2|28.4|0
1647481430000|2022-03-17 01:43:50|31.26|28.46|31.26|28.46|31.26|28.46|31.22|28.42|0
1647481440000|2022-03-17 01:44:00|31.28|28.48|31.26|28.46|31.3|28.5|31.26|28.46|0
1647481450000|2022-03-17 01:44:10|31.24|28.44|31.26|28.46|31.26|28.46|31.22|28.42|0
1647481460000|2022-03-17 01:44:20|31.3|28.5|31.34|28.54|31.34|28.54|31.3|28.5|0
1647481470000|2022-03-17 01:44:30|31.38|28.58|31.34|28.54|31.38|28.58|31.34|28.54|0
1647481480000|2022-03-17 01:44:40|31.36|28.56|31.38|28.58|31.38|28.58|31.32|28.52|0
1647481490000|2022-03-17 01:44:50|31.42|28.62|31.34|28.54|31.42|28.62|31.34|28.54|0
1647481500000|2022-03-17 01:45:00|31.36|28.56|31.38|28.58|31.38|28.58|31.34|28.54|0
1647481510000|2022-03-17 01:45:10|31.36|28.56|31.46|28.66|31.46|28.66|31.36|28.56|0
1647481520000|2022-03-17 01:45:20|31.5|28.7|31.5|28.7|31.5|28.7|31.5|28.7|0
1647481530000|2022-03-17 01:45:30|31.46|28.66|31.38|28.58|31.5|28.7|31.38|28.58|0
1647481540000|2022-03-17 01:45:40|31.42|28.62|31.36|28.56|31.42|28.62|31.34|28.54|0
1647481550000|2022-03-17 01:45:50|31.34|28.54|31.32|28.52|31.34|28.54|31.32|28.52|0
1647481560000|2022-03-17 01:46:00|31.3|28.5|31.34|28.54|31.38|28.58|31.3|28.5|0
1647481570000|2022-03-17 01:46:10|31.38|28.58|31.38|28.58|31.38|28.58|31.38|28.58|0
1647481580000|2022-03-17 01:46:20|31.36|28.56|31.22|28.42|31.36|28.56|31.22|28.42|0
1647481590000|2022-03-17 01:46:30|31.16|28.36|31.2|28.4|31.26|28.46|31.16|28.36|0
1647481600000|2022-03-17 01:46:40|31.22|28.42|31.22|28.42|31.22|28.42|31.18|28.38|0
1647481610000|2022-03-17 01:46:50|31.2|28.4|31.22|28.42|31.22|28.42|31.2|28.4|0
1647481620000|2022-03-17 01:47:00|31.26|28.46|31.2|28.4|31.26|28.46|31.2|28.4|0
1647481630000|2022-03-17 01:47:10|31.22|28.42|31.12|28.32|31.24|28.44|31.12|28.32|0
1647481640000|2022-03-17 01:47:20|31.14|28.34|31.2|28.4|31.2|28.4|31.14|28.34|0
1647481650000|2022-03-17 01:47:30|31.18|28.38|31.26|28.46|31.26|28.46|31.14|28.34|0
1647481660000|2022-03-17 01:47:40|31.3|28.5|31.26|28.46|31.3|28.5|31.26|28.46|0
1647481670000|2022-03-17 01:47:50|31.3|28.5|31.26|28.46|31.3|28.5|31.26|28.46|0
1647481680000|2022-03-17 01:48:00|31.24|28.44|31.1|28.3|31.3|28.5|31.1|28.3|0
1647481690000|2022-03-17 01:48:10|31.12|28.32|31.1|28.3|31.14|28.34|31.08|28.28|0
1647481700000|2022-03-17 01:48:20|31.08|28.28|31.1|28.3|31.1|28.3|31.08|28.28|0
1647481710000|2022-03-17 01:48:30|31.12|28.32|31.1|28.3|31.18|28.38|31.1|28.3|0
1647481720000|2022-03-17 01:48:40|31.06|28.26|31.06|28.26|31.06|28.26|31.04|28.24|0
1647481730000|2022-03-17 01:48:50|31.04|28.24|31.1|28.3|31.1|28.3|31.04|28.24|0
1647481740000|2022-03-17 01:49:00|31.18|28.38|31.22|28.42|31.22|28.42|31.18|28.38|0
1647481750000|2022-03-17 01:49:10|31.18|28.38|31.24|28.44|31.24|28.44|31.18|28.38|0
1647481760000|2022-03-17 01:49:20|31.2|28.4|31.18|28.38|31.2|28.4|31.1|28.3|0
1647481770000|2022-03-17 01:49:30|31.06|28.26|31.08|28.28|31.12|28.32|31.06|28.26|0
1647481780000|2022-03-17 01:49:40|31.06|28.26|31.08|28.28|31.08|28.28|31.06|28.26|0
1647481790000|2022-03-17 01:49:50|31.14|28.34|31.02|28.22|31.14|28.34|31.02|28.22|0
1647481800000|2022-03-17 01:50:00|31.06|28.26|31|28.2|31.08|28.28|31|28.2|0
1647481810000|2022-03-17 01:50:10|30.99|28.19|30.99|28.19|30.99|28.19|30.99|28.19|0
1647481820000|2022-03-17 01:50:20|31|28.2|31|28.2|31.04|28.24|31|28.2|0
1647481830000|2022-03-17 01:50:30|30.99|28.19|31.02|28.22|31.06|28.26|30.99|28.19|0
1647481840000|2022-03-17 01:50:40|30.99|28.19|30.96|28.16|30.99|28.19|30.95|28.15|0
1647481850000|2022-03-17 01:50:50|30.99|28.19|30.95|28.15|30.99|28.19|30.95|28.15|0
1647481860000|2022-03-17 01:51:00|30.91|28.11|30.79|27.99|30.91|28.11|30.79|27.99|0
1647481870000|2022-03-17 01:51:10|30.65|27.85|30.59|27.79|30.67|27.87|30.56|27.76|0
1647481880000|2022-03-17 01:51:20|30.56|27.76|30.48|27.68|30.56|27.76|30.48|27.68|0
1647481890000|2022-03-17 01:51:30|30.52|27.72|30.46|27.66|30.52|27.72|30.46|27.66|0
1647481900000|2022-03-17 01:51:40|30.44|27.64|30.48|27.68|30.48|27.68|30.44|27.64|0
1647481910000|2022-03-17 01:51:50|30.46|27.66|30.48|27.68|30.48|27.68|30.44|27.64|0
1647481920000|2022-03-17 01:52:00|30.4|27.6|30.36|27.56|30.44|27.64|30.36|27.56|0
1647481930000|2022-03-17 01:52:10|30.4|27.6|30.44|27.64|30.48|27.68|30.4|27.6|0
1647481940000|2022-03-17 01:52:20|30.48|27.68|30.46|27.66|30.48|27.68|30.44|27.64|0
1647481950000|2022-03-17 01:52:30|30.48|27.68|30.52|27.72|30.52|27.72|30.44|27.64|0
1647481960000|2022-03-17 01:52:40|30.57|27.77|30.67|27.87|30.67|27.87|30.57|27.77|0
1647481970000|2022-03-17 01:52:50|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1647481980000|2022-03-17 01:53:00|30.59|27.79|30.48|27.68|30.59|27.79|30.48|27.68|0
1647481990000|2022-03-17 01:53:10|30.44|27.64|30.36|27.56|30.48|27.68|30.32|27.52|0
1647482000000|2022-03-17 01:53:20|30.44|27.64|30.36|27.56|30.44|27.64|30.36|27.56|0
1647482010000|2022-03-17 01:53:30|30.4|27.6|30.34|27.54|30.4|27.6|30.34|27.54|0
1647482020000|2022-03-17 01:53:40|30.32|27.52|30.17|27.37|30.32|27.52|30.13|27.33|0
1647482030000|2022-03-17 01:53:50|30.21|27.41|30.15|27.35|30.21|27.41|30.15|27.35|0
1647482040000|2022-03-17 01:54:00|30.24|27.44|30.28|27.48|30.28|27.48|30.13|27.33|0
1647482050000|2022-03-17 01:54:10|30.22|27.42|30.17|27.37|30.22|27.42|30.17|27.37|0
1647482060000|2022-03-17 01:54:20|30.21|27.41|30.22|27.42|30.22|27.42|30.17|27.37|0
1647482070000|2022-03-17 01:54:30|30.24|27.44|30.24|27.44|30.28|27.48|30.24|27.44|0
1647482080000|2022-03-17 01:54:40|30.22|27.42|30.28|27.48|30.28|27.48|30.22|27.42|0
1647482090000|2022-03-17 01:54:50|30.24|27.44|30.32|27.52|30.36|27.56|30.24|27.44|0
1647482100000|2022-03-17 01:55:00|30.34|27.54|30.4|27.6|30.44|27.64|30.34|27.54|0
1647482110000|2022-03-17 01:55:10|30.32|27.52|30.32|27.52|30.34|27.54|30.24|27.44|0
1647482120000|2022-03-17 01:55:20|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1647482130000|2022-03-17 01:55:30|30.4|27.6|30.38|27.58|30.4|27.6|30.38|27.58|0
1647482140000|2022-03-17 01:55:40|30.4|27.6|30.42|27.62|30.44|27.64|30.38|27.58|0
1647482150000|2022-03-17 01:55:50|30.4|27.6|30.44|27.64|30.44|27.64|30.4|27.6|0
1647482160000|2022-03-17 01:56:00|30.51|27.71|30.51|27.71|30.59|27.79|30.51|27.71|0
1647482170000|2022-03-17 01:56:10|30.55|27.75|30.59|27.79|30.63|27.83|30.55|27.75|0
1647482180000|2022-03-17 01:56:20|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1647482190000|2022-03-17 01:56:30|30.67|27.87|30.79|27.99|30.79|27.99|30.67|27.87|0
1647482200000|2022-03-17 01:56:40|30.83|28.03|30.83|28.03|30.87|28.07|30.83|28.03|0
1647482210000|2022-03-17 01:56:50|30.87|28.07|30.9|28.1|30.9|28.1|30.87|28.07|0
1647482220000|2022-03-17 01:57:00|30.88|28.08|30.85|28.05|30.88|28.08|30.85|28.05|0
1647482230000|2022-03-17 01:57:10|30.83|28.03|30.85|28.05|30.85|28.05|30.83|28.03|0
1647482240000|2022-03-17 01:57:20|30.83|28.03|30.81|28.01|30.83|28.03|30.79|27.99|0
1647482250000|2022-03-17 01:57:30|30.79|27.99|30.81|28.01|30.83|28.03|30.79|27.99|0
1647482260000|2022-03-17 01:57:40|30.83|28.03|30.79|27.99|30.87|28.07|30.79|27.99|0
1647482270000|2022-03-17 01:57:50|30.81|28.01|30.98|28.18|30.98|28.18|30.81|28.01|0
1647482280000|2022-03-17 01:58:00|30.96|28.16|30.88|28.08|30.96|28.16|30.88|28.08|0
1647482290000|2022-03-17 01:58:10|30.87|28.07|30.83|28.03|30.9|28.1|30.83|28.03|0
1647482300000|2022-03-17 01:58:20|30.87|28.07|30.88|28.08|30.9|28.1|30.87|28.07|0
1647482310000|2022-03-17 01:58:30|30.9|28.1|30.96|28.16|30.96|28.16|30.9|28.1|0
1647482320000|2022-03-17 01:58:40|30.94|28.14|31.1|28.3|31.1|28.3|30.94|28.14|0
1647482330000|2022-03-17 01:58:50|31.06|28.26|31.1|28.3|31.1|28.3|31.06|28.26|0
1647482340000|2022-03-17 01:59:00|31.2|28.4|31.12|28.32|31.2|28.4|31.12|28.32|0
1647482350000|2022-03-17 01:59:10|31.14|28.34|31.22|28.42|31.22|28.42|31.14|28.34|0
1647482360000|2022-03-17 01:59:20|31.14|28.34|31.06|28.26|31.14|28.34|31.06|28.26|0
1647482370000|2022-03-17 01:59:30|31.02|28.22|30.98|28.18|31.02|28.22|30.98|28.18|0
1647482380000|2022-03-17 01:59:40|30.9|28.1|30.83|28.03|30.9|28.1|30.83|28.03|0
1647482390000|2022-03-17 01:59:50|30.86|28.06|30.94|28.14|30.94|28.14|30.86|28.06|0
1647482400000|2022-03-17 02:00:00|30.98|28.18|30.98|28.18|31|28.2|30.98|28.18|0
1647482410000|2022-03-17 02:00:10|30.96|28.16|30.94|28.14|30.98|28.18|30.94|28.14|0
1647482420000|2022-03-17 02:00:20|30.9|28.1|30.84|28.04|30.9|28.1|30.84|28.04|0
1647482430000|2022-03-17 02:00:30|30.9|28.1|30.92|28.12|30.94|28.14|30.9|28.1|0
1647482440000|2022-03-17 02:00:40|31.06|28.26|31.1|28.3|31.1|28.3|31.02|28.22|0
1647482450000|2022-03-17 02:00:50|31.14|28.34|31.06|28.26|31.26|28.46|31.06|28.26|0
1647482460000|2022-03-17 02:01:00|31.04|28.24|30.88|28.08|31.04|28.24|30.86|28.06|0
1647482470000|2022-03-17 02:01:10|30.86|28.06|30.88|28.08|30.96|28.16|30.86|28.06|0
1647482480000|2022-03-17 02:01:20|30.94|28.14|30.92|28.12|30.94|28.14|30.92|28.12|0
1647482490000|2022-03-17 02:01:30|30.88|28.08|30.84|28.04|30.9|28.1|30.84|28.04|0
1647482500000|2022-03-17 02:01:40|30.79|27.99|30.79|27.99|30.79|27.99|30.75|27.95|0
1647482510000|2022-03-17 02:01:50|30.82|28.02|30.86|28.06|30.86|28.06|30.82|28.02|0
1647482520000|2022-03-17 02:02:00|30.9|28.1|30.94|28.14|30.94|28.14|30.9|28.1|0
1647482530000|2022-03-17 02:02:10|31.02|28.22|31.18|28.38|31.18|28.38|31.02|28.22|0
1647482540000|2022-03-17 02:02:20|31.14|28.34|31.14|28.34|31.14|28.34|31.14|28.34|0
1647482550000|2022-03-17 02:02:30|31.1|28.3|31.1|28.3|31.1|28.3|31.06|28.26|0
1647482560000|2022-03-17 02:02:40|31.14|28.34|31.67|28.87|31.67|28.87|31.14|28.34|0
1647482570000|2022-03-17 02:02:50|31.69|28.89|31.67|28.87|31.71|28.91|31.67|28.87|0
1647482580000|2022-03-17 02:03:00|31.75|28.95|31.75|28.95|31.75|28.95|31.71|28.91|0
1647482590000|2022-03-17 02:03:10|31.73|28.93|31.69|28.89|31.75|28.95|31.69|28.89|0
1647482600000|2022-03-17 02:03:20|31.75|28.95|31.79|28.99|31.81|29.01|31.75|28.95|0
1647482610000|2022-03-17 02:03:30|31.85|29.05|31.83|29.03|31.87|29.07|31.83|29.03|0
1647482620000|2022-03-17 02:03:40|31.91|29.11|31.91|29.11|31.91|29.11|31.89|29.09|0
1647482630000|2022-03-17 02:03:50|31.87|29.07|31.87|29.07|31.87|29.07|31.87|29.07|0
1647482640000|2022-03-17 02:04:00|31.83|29.03|31.87|29.07|31.87|29.07|31.83|29.03|0
1647482650000|2022-03-17 02:04:10|31.83|29.03|31.83|29.03|31.83|29.03|31.83|29.03|0
1647482660000|2022-03-17 02:04:20|31.81|29.01|31.83|29.03|31.83|29.03|31.81|29.01|0
1647482670000|2022-03-17 02:04:30|31.81|29.01|31.75|28.95|31.83|29.03|31.75|28.95|0
1647482680000|2022-03-17 02:04:40|31.79|28.99|31.77|28.97|31.79|28.99|31.77|28.97|0
1647482690000|2022-03-17 02:04:50|31.83|29.03|31.83|29.03|31.83|29.03|31.83|29.03|0
1647482700000|2022-03-17 02:05:00|31.87|29.07|31.73|28.93|31.87|29.07|31.73|28.93|0
1647482710000|2022-03-17 02:05:10|31.79|28.99|31.81|29.01|31.87|29.07|31.79|28.99|0
1647482720000|2022-03-17 02:05:20|31.85|29.05|31.77|28.97|31.85|29.05|31.77|28.97|0
1647482730000|2022-03-17 02:05:30|31.79|28.99|31.85|29.05|31.87|29.07|31.79|28.99|0
1647482740000|2022-03-17 02:05:40|31.87|29.07|31.89|29.09|31.89|29.09|31.87|29.07|0
1647482750000|2022-03-17 02:05:50|31.83|29.03|31.87|29.07|31.91|29.11|31.83|29.03|0
1647482760000|2022-03-17 02:06:00|31.89|29.09|31.89|29.09|31.91|29.11|31.87|29.07|0
1647482770000|2022-03-17 02:06:10|31.87|29.07|31.81|29.01|31.87|29.07|31.81|29.01|0
1647482780000|2022-03-17 02:06:20|31.79|28.99|31.71|28.91|31.79|28.99|31.71|28.91|0
1647482790000|2022-03-17 02:06:30|31.69|28.89|31.61|28.81|31.69|28.89|31.61|28.81|0
1647482800000|2022-03-17 02:06:40|31.59|28.79|31.61|28.81|31.61|28.81|31.59|28.79|0
1647482810000|2022-03-17 02:06:50|31.63|28.83|31.67|28.87|31.67|28.87|31.61|28.81|0
1647482820000|2022-03-17 02:07:00|31.65|28.85|31.63|28.83|31.79|28.99|31.63|28.83|0
1647482830000|2022-03-17 02:07:10|31.67|28.87|31.67|28.87|31.67|28.87|31.63|28.83|0
1647482840000|2022-03-17 02:07:20|31.69|28.89|31.79|28.99|31.79|28.99|31.67|28.87|0
1647482850000|2022-03-17 02:07:30|31.83|29.03|31.77|28.97|31.83|29.03|31.77|28.97|0
1647482860000|2022-03-17 02:07:40|31.71|28.91|31.73|28.93|31.73|28.93|31.71|28.91|0
1647482870000|2022-03-17 02:07:50|31.67|28.87|31.76|28.96|31.76|28.96|31.67|28.87|0
1647482880000|2022-03-17 02:08:00|31.72|28.92|31.72|28.92|31.72|28.92|31.72|28.92|0
1647482890000|2022-03-17 02:08:10|31.76|28.96|31.71|28.91|31.76|28.96|31.71|28.91|0
1647482900000|2022-03-17 02:08:20|31.75|28.95|31.79|28.99|31.79|28.99|31.75|28.95|0
1647482910000|2022-03-17 02:08:30|31.84|29.04|31.87|29.07|31.87|29.07|31.84|29.04|0
1647482920000|2022-03-17 02:08:40|31.84|29.04|31.83|29.03|31.84|29.04|31.8|29|0
1647482930000|2022-03-17 02:08:50|31.8|29|31.79|28.99|31.8|29|31.79|28.99|0
1647482940000|2022-03-17 02:09:00|31.75|28.95|31.83|29.03|31.83|29.03|31.71|28.91|0
1647482950000|2022-03-17 02:09:10|31.87|29.07|31.8|29|31.87|29.07|31.79|28.99|0
1647482960000|2022-03-17 02:09:20|31.79|28.99|31.83|29.03|31.83|29.03|31.79|28.99|0
1647482970000|2022-03-17 02:09:30|31.84|29.04|31.8|29|31.84|29.04|31.8|29|0
1647482980000|2022-03-17 02:09:40|31.83|29.03|31.79|28.99|31.83|29.03|31.76|28.96|0
1647482990000|2022-03-17 02:09:50|31.75|28.95|31.76|28.96|31.76|28.96|31.75|28.95|0
1647483000000|2022-03-17 02:10:00|31.8|29|31.71|28.91|31.8|29|31.67|28.87|0
1647483010000|2022-03-17 02:10:10|31.76|28.96|31.71|28.91|31.76|28.96|31.67|28.87|0
1647483020000|2022-03-17 02:10:20|31.67|28.87|31.74|28.94|31.74|28.94|31.67|28.87|0
1647483030000|2022-03-17 02:10:30|31.7|28.9|31.72|28.92|31.74|28.94|31.7|28.9|0
1647483040000|2022-03-17 02:10:40|31.74|28.94|31.74|28.94|31.74|28.94|31.72|28.92|0
1647483050000|2022-03-17 02:10:50|31.72|28.92|31.72|28.92|31.72|28.92|31.72|28.92|0
1647483060000|2022-03-17 02:11:00|31.7|28.9|31.76|28.96|31.78|28.98|31.7|28.9|0
1647483070000|2022-03-17 02:11:10|31.78|28.98|31.8|29|31.8|29|31.74|28.94|0
1647483080000|2022-03-17 02:11:20|31.9|29.1|31.9|29.1|31.9|29.1|31.9|29.1|0
1647483090000|2022-03-17 02:11:30|31.88|29.08|31.9|29.1|31.9|29.1|31.88|29.08|0
1647483100000|2022-03-17 02:11:40|31.94|29.14|31.94|29.14|31.98|29.18|31.94|29.14|0
1647483110000|2022-03-17 02:11:50|31.98|29.18|31.96|29.16|31.98|29.18|31.96|29.16|0
1647483120000|2022-03-17 02:12:00|31.98|29.18|32.07|29.27|32.07|29.27|31.98|29.18|0
1647483130000|2022-03-17 02:12:10|32.02|29.22|32.27|29.47|32.27|29.47|32.02|29.22|0
1647483140000|2022-03-17 02:12:20|32.19|29.39|32.35|29.55|32.35|29.55|32.19|29.39|0
1647483150000|2022-03-17 02:12:30|32.33|29.53|32.31|29.51|32.33|29.53|32.31|29.51|0
1647483160000|2022-03-17 02:12:40|32.23|29.43|32.35|29.55|32.35|29.55|32.23|29.43|0
1647483170000|2022-03-17 02:12:50|32.31|29.51|32.39|29.59|32.39|29.59|32.31|29.51|0
1647483180000|2022-03-17 02:13:00|32.35|29.55|32.43|29.63|32.43|29.63|32.35|29.55|0
1647483190000|2022-03-17 02:13:10|32.41|29.61|32.59|29.79|32.59|29.79|32.41|29.61|0
1647483200000|2022-03-17 02:13:20|32.55|29.75|32.31|29.51|32.55|29.75|32.31|29.51|0
1647483210000|2022-03-17 02:13:30|32.27|29.47|32.23|29.43|32.27|29.47|32.15|29.35|0
1647483220000|2022-03-17 02:13:40|32.27|29.47|32.35|29.55|32.35|29.55|32.27|29.47|0
1647483230000|2022-03-17 02:13:50|32.33|29.53|32.39|29.59|32.39|29.59|32.33|29.53|0
1647483240000|2022-03-17 02:14:00|32.35|29.55|32.23|29.43|32.35|29.55|32.23|29.43|0
1647483250000|2022-03-17 02:14:10|32.2|29.4|32.14|29.34|32.2|29.4|32.14|29.34|0
1647483260000|2022-03-17 02:14:20|32.1|29.3|32.25|29.45|32.25|29.45|32.1|29.3|0
1647483280000|2022-03-17 02:14:40|32.23|29.43|32.19|29.39|32.23|29.43|32.19|29.39|0
1647483290000|2022-03-17 02:14:50|32.23|29.43|32.19|29.39|32.23|29.43|32.19|29.39|0
1647483300000|2022-03-17 02:15:00|32.23|29.43|32.23|29.43|32.27|29.47|32.23|29.43|0
1647483310000|2022-03-17 02:15:10|32.24|29.44|32.23|29.43|32.24|29.44|32.23|29.43|0
1647483320000|2022-03-17 02:15:20|32.2|29.4|32.24|29.44|32.24|29.44|32.2|29.4|0
1647483330000|2022-03-17 02:15:30|32.14|29.34|32.27|29.47|32.27|29.47|32.14|29.34|0
1647483340000|2022-03-17 02:15:40|32.29|29.49|32.23|29.43|32.31|29.51|32.23|29.43|0
1647483350000|2022-03-17 02:15:50|32.2|29.4|32.23|29.43|32.23|29.43|32.2|29.4|0
1647483360000|2022-03-17 02:16:00|32.18|29.38|32.18|29.38|32.2|29.4|32.18|29.38|0
1647483370000|2022-03-17 02:16:10|32.06|29.26|32.06|29.26|32.1|29.3|32.06|29.26|0
1647483380000|2022-03-17 02:16:20|31.98|29.18|31.94|29.14|31.98|29.18|31.94|29.14|0
1647483390000|2022-03-17 02:16:30|31.96|29.16|31.9|29.1|31.96|29.16|31.9|29.1|0
1647483400000|2022-03-17 02:16:40|31.94|29.14|31.94|29.14|31.94|29.14|31.94|29.14|0
1647483410000|2022-03-17 02:16:50|31.96|29.16|31.94|29.14|31.96|29.16|31.92|29.12|0
1647483420000|2022-03-17 02:17:00|31.98|29.18|32|29.2|32|29.2|31.94|29.14|0
1647483430000|2022-03-17 02:17:10|31.96|29.16|31.98|29.18|31.98|29.18|31.92|29.12|0
1647483440000|2022-03-17 02:17:20|31.94|29.14|31.9|29.1|31.94|29.14|31.9|29.1|0
1647483450000|2022-03-17 02:17:30|31.86|29.06|31.82|29.02|31.86|29.06|31.82|29.02|0
1647483460000|2022-03-17 02:17:40|31.86|29.06|31.92|29.12|31.94|29.14|31.86|29.06|0
1647483470000|2022-03-17 02:17:50|31.94|29.14|31.94|29.14|31.94|29.14|31.92|29.12|0
1647483480000|2022-03-17 02:18:00|31.98|29.18|32|29.2|32.02|29.22|31.98|29.18|0
1647483490000|2022-03-17 02:18:10|32.06|29.26|32.02|29.22|32.1|29.3|32.02|29.22|0
1647483500000|2022-03-17 02:18:20|32.04|29.24|32.12|29.32|32.12|29.32|32.02|29.22|0
1647483510000|2022-03-17 02:18:30|32.14|29.34|32.14|29.34|32.18|29.38|32.14|29.34|0
1647483520000|2022-03-17 02:18:40|32.16|29.36|32.1|29.3|32.16|29.36|32.1|29.3|0
1647483540000|2022-03-17 02:19:00|32.06|29.26|32.1|29.3|32.1|29.3|32.06|29.26|0
1647483550000|2022-03-17 02:19:10|32.14|29.34|32.14|29.34|32.14|29.34|32.1|29.3|0
1647483560000|2022-03-17 02:19:20|32.1|29.3|32.06|29.26|32.1|29.3|32.06|29.26|0
1647483570000|2022-03-17 02:19:30|32.1|29.3|32.02|29.22|32.1|29.3|32.02|29.22|0
1647483580000|2022-03-17 02:19:40|32.04|29.24|32.06|29.26|32.06|29.26|32.04|29.24|0
1647483590000|2022-03-17 02:19:50|32.04|29.24|32.06|29.26|32.06|29.26|32.04|29.24|0
1647483600000|2022-03-17 02:20:00|32.08|29.28|32.14|29.34|32.14|29.34|32.06|29.26|0
1647483610000|2022-03-17 02:20:10|32.12|29.32|32.08|29.28|32.12|29.32|32.08|29.28|0
1647483620000|2022-03-17 02:20:20|32.12|29.32|32.12|29.32|32.12|29.32|32.1|29.3|0
1647483630000|2022-03-17 02:20:30|32.14|29.34|32.16|29.36|32.18|29.38|32.14|29.34|0
1647483640000|2022-03-17 02:20:40|32.18|29.38|32.22|29.42|32.22|29.42|32.16|29.36|0
1647483650000|2022-03-17 02:20:50|32.24|29.44|32.24|29.44|32.24|29.44|32.22|29.42|0
1647483660000|2022-03-17 02:21:00|32.22|29.42|32.16|29.36|32.22|29.42|32.14|29.34|0
1647483670000|2022-03-17 02:21:10|32.22|29.42|32.22|29.42|32.22|29.42|32.22|29.42|0
1647483680000|2022-03-17 02:21:20|32.24|29.44|32.26|29.46|32.26|29.46|32.24|29.44|0
1647483690000|2022-03-17 02:21:30|32.32|29.52|32.32|29.52|32.36|29.56|32.32|29.52|0
1647483700000|2022-03-17 02:21:40|32.28|29.48|32.3|29.5|32.3|29.5|32.28|29.48|0
1647483710000|2022-03-17 02:21:50|32.26|29.46|32.26|29.46|32.26|29.46|32.26|29.46|0
1647483720000|2022-03-17 02:22:00|32.3|29.5|32.3|29.5|32.3|29.5|32.3|29.5|0
1647483730000|2022-03-17 02:22:10|32.32|29.52|32.26|29.46|32.32|29.52|32.26|29.46|0
1647483740000|2022-03-17 02:22:20|32.24|29.44|32.24|29.44|32.24|29.44|32.18|29.38|0
1647483750000|2022-03-17 02:22:30|32.22|29.42|32.24|29.44|32.26|29.46|32.22|29.42|0
1647483760000|2022-03-17 02:22:40|32.26|29.46|32.24|29.44|32.26|29.46|32.24|29.44|0
1647483770000|2022-03-17 02:22:50|32.28|29.48|32.3|29.5|32.3|29.5|32.26|29.46|0
1647483780000|2022-03-17 02:23:00|32.34|29.54|32.38|29.58|32.38|29.58|32.32|29.52|0
1647483790000|2022-03-17 02:23:10|32.43|29.63|32.34|29.54|32.47|29.67|32.34|29.54|0
1647483800000|2022-03-17 02:23:20|32.3|29.5|32.24|29.44|32.3|29.5|32.22|29.42|0
1647483810000|2022-03-17 02:23:30|32.22|29.42|32.18|29.38|32.22|29.42|32.18|29.38|0
1647483820000|2022-03-17 02:23:40|32.22|29.42|32.2|29.4|32.22|29.42|32.2|29.4|0
1647483830000|2022-03-17 02:23:50|32.18|29.38|32.2|29.4|32.22|29.42|32.18|29.38|0
1647483840000|2022-03-17 02:24:00|32.26|29.46|32.3|29.5|32.3|29.5|32.26|29.46|0
1647483850000|2022-03-17 02:24:10|32.26|29.46|32.26|29.46|32.26|29.46|32.26|29.46|0
1647483860000|2022-03-17 02:24:20|32.24|29.44|32.22|29.42|32.24|29.44|32.2|29.4|0
1647483870000|2022-03-17 02:24:30|32.26|29.46|32.36|29.56|32.36|29.56|32.26|29.46|0
1647483880000|2022-03-17 02:24:40|32.38|29.58|32.48|29.68|32.48|29.68|32.38|29.58|0
1647483890000|2022-03-17 02:24:50|32.53|29.73|32.47|29.67|32.53|29.73|32.44|29.64|0
1647483900000|2022-03-17 02:25:00|32.48|29.68|32.59|29.79|32.59|29.79|32.48|29.68|0
1647483910000|2022-03-17 02:25:10|32.55|29.75|32.55|29.75|32.59|29.79|32.55|29.75|0
1647483920000|2022-03-17 02:25:20|32.59|29.79|32.59|29.79|32.59|29.79|32.55|29.75|0
1647483930000|2022-03-17 02:25:30|32.63|29.83|32.63|29.83|32.67|29.87|32.61|29.81|0
1647483940000|2022-03-17 02:25:40|32.61|29.81|32.59|29.79|32.61|29.81|32.59|29.79|0
1647483950000|2022-03-17 02:25:50|32.65|29.85|32.67|29.87|32.67|29.87|32.65|29.85|0
1647483960000|2022-03-17 02:26:00|32.69|29.89|32.73|29.93|32.77|29.97|32.69|29.89|0
1647483970000|2022-03-17 02:26:10|32.75|29.95|32.71|29.91|32.75|29.95|32.71|29.91|0
1647483980000|2022-03-17 02:26:20|32.73|29.93|32.71|29.91|32.73|29.93|32.71|29.91|0
1647483990000|2022-03-17 02:26:30|32.73|29.93|32.63|29.83|32.75|29.95|32.63|29.83|0
1647484000000|2022-03-17 02:26:40|32.59|29.79|32.63|29.83|32.63|29.83|32.59|29.79|0
1647484010000|2022-03-17 02:26:50|32.61|29.81|32.59|29.79|32.61|29.81|32.59|29.79|0
1647484020000|2022-03-17 02:27:00|32.63|29.83|32.55|29.75|32.63|29.83|32.55|29.75|0
1647484030000|2022-03-17 02:27:10|32.51|29.71|32.44|29.64|32.51|29.71|32.44|29.64|0
1647484040000|2022-03-17 02:27:20|32.38|29.58|32.28|29.48|32.38|29.58|32.26|29.46|0
1647484050000|2022-03-17 02:27:30|32.3|29.5|32.32|29.52|32.32|29.52|32.3|29.5|0
1647484060000|2022-03-17 02:27:40|32.3|29.5|32.34|29.54|32.38|29.58|32.3|29.5|0
1647484070000|2022-03-17 02:27:50|32.32|29.52|32.34|29.54|32.34|29.54|32.32|29.52|0
1647484080000|2022-03-17 02:28:00|32.3|29.5|32.24|29.44|32.3|29.5|32.24|29.44|0
1647484090000|2022-03-17 02:28:10|32.14|29.34|32.08|29.28|32.14|29.34|32.06|29.26|0
1647484100000|2022-03-17 02:28:20|32.1|29.3|32.16|29.36|32.16|29.36|32.1|29.3|0
1647484110000|2022-03-17 02:28:30|32.14|29.34|32.14|29.34|32.16|29.36|32.14|29.34|0
1647484120000|2022-03-17 02:28:40|32.1|29.3|32.14|29.34|32.14|29.34|32.1|29.3|0
1647484130000|2022-03-17 02:28:50|32.18|29.38|32.22|29.42|32.22|29.42|32.18|29.38|0
1647484140000|2022-03-17 02:29:00|32.18|29.38|32.18|29.38|32.22|29.42|32.18|29.38|0
1647484150000|2022-03-17 02:29:10|32.22|29.42|32.22|29.42|32.22|29.42|32.22|29.42|0
1647484160000|2022-03-17 02:29:20|32.18|29.38|32.22|29.42|32.22|29.42|32.18|29.38|0
1647484170000|2022-03-17 02:29:30|32.2|29.4|32.24|29.44|32.24|29.44|32.18|29.38|0
1647484180000|2022-03-17 02:29:40|32.26|29.46|32.2|29.4|32.26|29.46|32.2|29.4|0
1647484190000|2022-03-17 02:29:50|32.22|29.42|32.28|29.48|32.28|29.48|32.22|29.42|0
1647484200000|2022-03-17 02:30:00|32.24|29.44|32.24|29.44|32.24|29.44|32.22|29.42|0
1647484210000|2022-03-17 02:30:10|32.22|29.42|32.18|29.38|32.26|29.46|32.18|29.38|0
1647484220000|2022-03-17 02:30:20|32.2|29.4|32.22|29.42|32.22|29.42|32.18|29.38|0
1647484230000|2022-03-17 02:30:30|32.18|29.38|32.12|29.32|32.18|29.38|32.12|29.32|0
1647484240000|2022-03-17 02:30:40|32.06|29.26|31.94|29.14|32.06|29.26|31.94|29.14|0
1647484250000|2022-03-17 02:30:50|32.02|29.22|32.08|29.28|32.08|29.28|31.98|29.18|0
1647484260000|2022-03-17 02:31:00|32.14|29.34|32.22|29.42|32.22|29.42|32.14|29.34|0
1647484270000|2022-03-17 02:31:10|32.26|29.46|32.34|29.54|32.34|29.54|32.26|29.46|0
1647484290000|2022-03-17 02:31:30|32.3|29.5|32.26|29.46|32.3|29.5|32.26|29.46|0
1647484300000|2022-03-17 02:31:40|32.24|29.44|32.22|29.42|32.24|29.44|32.18|29.38|0
1647484310000|2022-03-17 02:31:50|32.3|29.5|32.22|29.42|32.3|29.5|32.22|29.42|0
1647484320000|2022-03-17 02:32:00|32.18|29.38|32.18|29.38|32.22|29.42|32.18|29.38|0
1647484330000|2022-03-17 02:32:10|32.16|29.36|32.14|29.34|32.16|29.36|32.14|29.34|0
1647484340000|2022-03-17 02:32:20|32.1|29.3|32.1|29.3|32.1|29.3|32.1|29.3|0
1647484350000|2022-03-17 02:32:30|32.12|29.32|32.12|29.32|32.12|29.32|32.12|29.32|0
1647484360000|2022-03-17 02:32:40|32.1|29.3|32.16|29.36|32.18|29.38|32.1|29.3|0
1647484370000|2022-03-17 02:32:50|32.14|29.34|32.14|29.34|32.14|29.34|32.06|29.26|0
1647484380000|2022-03-17 02:33:00|32.18|29.38|32.14|29.34|32.18|29.38|32.12|29.32|0
1647484390000|2022-03-17 02:33:10|32.12|29.32|32.14|29.34|32.14|29.34|32.1|29.3|0
1647484400000|2022-03-17 02:33:20|32.08|29.28|32.1|29.3|32.1|29.3|32.08|29.28|0
1647484420000|2022-03-17 02:33:40|32.16|29.36|32.14|29.34|32.18|29.38|32.14|29.34|0
1647484430000|2022-03-17 02:33:50|32.12|29.32|32.1|29.3|32.18|29.38|32.1|29.3|0
1647484440000|2022-03-17 02:34:00|32.02|29.22|32.02|29.22|32.04|29.24|32.02|29.22|0
1647484450000|2022-03-17 02:34:10|32.06|29.26|32.1|29.3|32.1|29.3|32.06|29.26|0
1647484460000|2022-03-17 02:34:20|32.08|29.28|32.06|29.26|32.08|29.28|32.06|29.26|0
1647484470000|2022-03-17 02:34:30|32.02|29.22|31.98|29.18|32.02|29.22|31.98|29.18|0
1647484480000|2022-03-17 02:34:40|32.04|29.24|32.02|29.22|32.06|29.26|32.02|29.22|0
1647484490000|2022-03-17 02:34:50|31.98|29.18|31.98|29.18|31.98|29.18|31.94|29.14|0
1647484500000|2022-03-17 02:35:00|32|29.2|31.98|29.18|32.06|29.26|31.98|29.18|0
1647484510000|2022-03-17 02:35:10|31.9|29.1|31.94|29.14|31.94|29.14|31.9|29.1|0
1647484520000|2022-03-17 02:35:20|31.9|29.1|31.88|29.08|31.9|29.1|31.88|29.08|0
1647484530000|2022-03-17 02:35:30|31.94|29.14|31.94|29.14|31.98|29.18|31.94|29.14|0
1647484540000|2022-03-17 02:35:40|31.98|29.18|31.94|29.14|31.98|29.18|31.94|29.14|0
1647484550000|2022-03-17 02:35:50|31.92|29.12|31.9|29.1|31.92|29.12|31.88|29.08|0
1647484560000|2022-03-17 02:36:00|31.94|29.14|31.96|29.16|31.96|29.16|31.94|29.14|0
1647484570000|2022-03-17 02:36:10|31.94|29.14|31.96|29.16|31.96|29.16|31.94|29.14|0
1647484580000|2022-03-17 02:36:20|31.92|29.12|31.94|29.14|31.96|29.16|31.92|29.12|0
1647484590000|2022-03-17 02:36:30|31.96|29.16|31.98|29.18|31.98|29.18|31.96|29.16|0
1647484600000|2022-03-17 02:36:40|31.96|29.16|31.94|29.14|31.98|29.18|31.94|29.14|0
1647484610000|2022-03-17 02:36:50|31.96|29.16|31.94|29.14|31.96|29.16|31.92|29.12|0
1647484620000|2022-03-17 02:37:00|31.98|29.18|31.9|29.1|31.98|29.18|31.9|29.1|0
1647484630000|2022-03-17 02:37:10|31.82|29.02|31.86|29.06|31.86|29.06|31.82|29.02|0
1647484640000|2022-03-17 02:37:20|31.9|29.1|31.9|29.1|31.9|29.1|31.9|29.1|0
1647484650000|2022-03-17 02:37:30|31.86|29.06|31.95|29.15|31.95|29.15|31.86|29.06|0
1647484660000|2022-03-17 02:37:40|31.94|29.14|32.08|29.28|32.1|29.3|31.94|29.14|0
1647484670000|2022-03-17 02:37:50|32.06|29.26|32.1|29.3|32.1|29.3|32.06|29.26|0
1647484680000|2022-03-17 02:38:00|32.12|29.32|32.02|29.22|32.12|29.32|31.98|29.18|0
1647484690000|2022-03-17 02:38:10|31.95|29.15|31.95|29.15|32.02|29.22|31.95|29.15|0
1647484700000|2022-03-17 02:38:20|31.98|29.18|31.98|29.18|31.99|29.19|31.98|29.18|0
1647484710000|2022-03-17 02:38:30|31.95|29.15|31.94|29.14|31.98|29.18|31.94|29.14|0
1647484720000|2022-03-17 02:38:40|31.95|29.15|31.98|29.18|31.98|29.18|31.94|29.14|0
1647484730000|2022-03-17 02:38:50|32.02|29.22|32.02|29.22|32.02|29.22|31.98|29.18|0
1647484740000|2022-03-17 02:39:00|31.98|29.18|31.9|29.1|31.98|29.18|31.9|29.1|0
1647484750000|2022-03-17 02:39:10|31.86|29.06|31.94|29.14|31.94|29.14|31.86|29.06|0
1647484760000|2022-03-17 02:39:20|31.98|29.18|31.94|29.14|31.98|29.18|31.94|29.14|0
1647484770000|2022-03-17 02:39:30|31.95|29.15|31.95|29.15|31.95|29.15|31.94|29.14|0
1647484780000|2022-03-17 02:39:40|31.94|29.14|31.95|29.15|31.95|29.15|31.93|29.13|0
1647484790000|2022-03-17 02:39:50|32.02|29.22|31.93|29.13|32.02|29.22|31.93|29.13|0
1647484800000|2022-03-17 02:40:00|31.91|29.11|32.02|29.22|32.02|29.22|31.91|29.11|0
1647484810000|2022-03-17 02:40:10|31.93|29.13|31.93|29.13|31.93|29.13|31.89|29.09|0
1647484820000|2022-03-17 02:40:20|31.97|29.17|31.97|29.17|32.02|29.22|31.97|29.17|0
1647484830000|2022-03-17 02:40:30|31.93|29.13|31.89|29.09|31.93|29.13|31.89|29.09|0
1647484840000|2022-03-17 02:40:40|31.83|29.03|31.85|29.05|31.85|29.05|31.83|29.03|0
1647484850000|2022-03-17 02:40:50|31.81|29.01|31.85|29.05|31.85|29.05|31.81|29.01|0
1647484860000|2022-03-17 02:41:00|31.89|29.09|31.85|29.05|31.89|29.09|31.85|29.05|0
1647484870000|2022-03-17 02:41:10|31.89|29.09|31.81|29.01|31.89|29.09|31.79|28.99|0
1647484880000|2022-03-17 02:41:20|31.79|28.99|31.67|28.87|31.79|28.99|31.65|28.85|0
1647484890000|2022-03-17 02:41:30|31.69|28.89|31.65|28.85|31.69|28.89|31.65|28.85|0
1647484900000|2022-03-17 02:41:40|31.63|28.83|31.61|28.81|31.63|28.83|31.61|28.81|0
1647484910000|2022-03-17 02:41:50|31.57|28.77|31.61|28.81|31.65|28.85|31.53|28.73|0
1647484920000|2022-03-17 02:42:00|31.57|28.77|31.63|28.83|31.63|28.83|31.57|28.77|0
1647484930000|2022-03-17 02:42:10|31.65|28.85|31.65|28.85|31.69|28.89|31.65|28.85|0
1647484940000|2022-03-17 02:42:20|31.63|28.83|31.57|28.77|31.63|28.83|31.57|28.77|0
1647484950000|2022-03-17 02:42:30|31.59|28.79|31.59|28.79|31.59|28.79|31.57|28.77|0
1647484960000|2022-03-17 02:42:40|31.57|28.77|31.63|28.83|31.63|28.83|31.57|28.77|0
1647484970000|2022-03-17 02:42:50|31.65|28.85|31.69|28.89|31.71|28.91|31.65|28.85|0
1647484980000|2022-03-17 02:43:00|31.65|28.85|31.65|28.85|31.69|28.89|31.63|28.83|0
1647484990000|2022-03-17 02:43:10|31.69|28.89|31.61|28.81|31.69|28.89|31.61|28.81|0
1647485000000|2022-03-17 02:43:20|31.57|28.77|31.69|28.89|31.69|28.89|31.57|28.77|0
1647485010000|2022-03-17 02:43:30|31.67|28.87|31.75|28.95|31.75|28.95|31.65|28.85|0
1647485020000|2022-03-17 02:43:40|31.77|28.97|31.77|28.97|31.77|28.97|31.77|28.97|0
1647485030000|2022-03-17 02:43:50|31.73|28.93|31.75|28.95|31.75|28.95|31.73|28.93|0
1647485040000|2022-03-17 02:44:00|31.69|28.89|31.77|28.97|31.77|28.97|31.69|28.89|0
1647485050000|2022-03-17 02:44:10|31.75|28.95|31.65|28.85|31.77|28.97|31.65|28.85|0
1647485060000|2022-03-17 02:44:20|31.69|28.89|31.65|28.85|31.69|28.89|31.65|28.85|0
1647485070000|2022-03-17 02:44:30|31.61|28.81|31.57|28.77|31.61|28.81|31.57|28.77|0
1647485080000|2022-03-17 02:44:40|31.63|28.83|31.61|28.81|31.63|28.83|31.61|28.81|0
1647485090000|2022-03-17 02:44:50|31.65|28.85|31.69|28.89|31.69|28.89|31.65|28.85|0
1647485100000|2022-03-17 02:45:00|31.71|28.91|31.69|28.89|31.71|28.91|31.67|28.87|0
1647485110000|2022-03-17 02:45:10|31.73|28.93|31.77|28.97|31.81|29.01|31.73|28.93|0
1647485120000|2022-03-17 02:45:20|31.81|29.01|31.81|29.01|31.81|29.01|31.81|29.01|0
1647485140000|2022-03-17 02:45:40|31.77|28.97|31.77|28.97|31.77|28.97|31.77|28.97|0
1647485150000|2022-03-17 02:45:50|31.81|29.01|31.81|29.01|31.81|29.01|31.81|29.01|0
1647485160000|2022-03-17 02:46:00|31.85|29.05|31.81|29.01|31.85|29.05|31.81|29.01|0
1647485170000|2022-03-17 02:46:10|31.79|28.99|31.77|28.97|31.79|28.99|31.77|28.97|0
1647485180000|2022-03-17 02:46:20|31.81|29.01|31.79|28.99|31.81|29.01|31.79|28.99|0
1647485190000|2022-03-17 02:46:30|31.77|28.97|31.57|28.77|31.77|28.97|31.57|28.77|0
1647485200000|2022-03-17 02:46:40|31.55|28.75|31.53|28.73|31.55|28.75|31.53|28.73|0
1647485210000|2022-03-17 02:46:50|31.55|28.75|31.55|28.75|31.55|28.75|31.55|28.75|0
1647485220000|2022-03-17 02:47:00|31.57|28.77|31.59|28.79|31.65|28.85|31.57|28.77|0
1647485230000|2022-03-17 02:47:10|31.61|28.81|31.65|28.85|31.67|28.87|31.61|28.81|0
1647485240000|2022-03-17 02:47:20|31.63|28.83|31.61|28.81|31.63|28.83|31.59|28.79|0
1647485250000|2022-03-17 02:47:30|31.65|28.85|31.65|28.85|31.65|28.85|31.65|28.85|0
1647485260000|2022-03-17 02:47:40|31.63|28.83|31.67|28.87|31.69|28.89|31.63|28.83|0
1647485270000|2022-03-17 02:47:50|31.63|28.83|31.57|28.77|31.63|28.83|31.57|28.77|0
1647485280000|2022-03-17 02:48:00|31.53|28.73|31.57|28.77|31.59|28.79|31.53|28.73|0
1647485290000|2022-03-17 02:48:10|31.61|28.81|31.61|28.81|31.61|28.81|31.59|28.79|0
1647485300000|2022-03-17 02:48:20|31.65|28.85|31.65|28.85|31.67|28.87|31.65|28.85|0
1647485310000|2022-03-17 02:48:30|31.67|28.87|31.63|28.83|31.67|28.87|31.63|28.83|0
1647485320000|2022-03-17 02:48:40|31.67|28.87|31.57|28.77|31.67|28.87|31.57|28.77|0
1647485330000|2022-03-17 02:48:50|31.59|28.79|31.61|28.81|31.61|28.81|31.59|28.79|0
1647485340000|2022-03-17 02:49:00|31.63|28.83|31.63|28.83|31.63|28.83|31.61|28.81|0
1647485350000|2022-03-17 02:49:10|31.61|28.81|31.57|28.77|31.61|28.81|31.57|28.77|0
1647485360000|2022-03-17 02:49:20|31.53|28.73|31.57|28.77|31.57|28.77|31.53|28.73|0
1647485370000|2022-03-17 02:49:30|31.61|28.81|31.65|28.85|31.67|28.87|31.61|28.81|0
1647485380000|2022-03-17 02:49:40|31.69|28.89|31.75|28.95|31.75|28.95|31.69|28.89|0
1647485390000|2022-03-17 02:49:50|31.77|28.97|31.79|28.99|31.79|28.99|31.75|28.95|0
1647485400000|2022-03-17 02:50:00|31.81|29.01|31.81|29.01|31.85|29.05|31.81|29.01|0
1647485410000|2022-03-17 02:50:10|31.83|29.03|32.07|29.27|32.07|29.27|31.83|29.03|0
1647485420000|2022-03-17 02:50:20|32.09|29.29|32.17|29.37|32.17|29.37|32.09|29.29|0
1647485430000|2022-03-17 02:50:30|32.13|29.33|32.19|29.39|32.19|29.39|32.13|29.33|0
1647485440000|2022-03-17 02:50:40|32.21|29.41|32.29|29.49|32.29|29.49|32.21|29.41|0
1647485450000|2022-03-17 02:50:50|32.25|29.45|32.21|29.41|32.25|29.45|32.21|29.41|0
1647485460000|2022-03-17 02:51:00|32.17|29.37|32.17|29.37|32.17|29.37|32.17|29.37|0
1647485470000|2022-03-17 02:51:10|32.21|29.41|32.21|29.41|32.21|29.41|32.21|29.41|0
1647485480000|2022-03-17 02:51:20|32.17|29.37|32.21|29.41|32.25|29.45|32.17|29.37|0
1647485490000|2022-03-17 02:51:30|32.25|29.45|32.33|29.53|32.33|29.53|32.25|29.45|0
1647485500000|2022-03-17 02:51:40|32.46|29.66|32.5|29.7|32.5|29.7|32.46|29.66|0
1647485510000|2022-03-17 02:51:50|32.43|29.63|32.42|29.62|32.46|29.66|32.42|29.62|0
1647485520000|2022-03-17 02:52:00|32.31|29.51|32.37|29.57|32.37|29.57|32.31|29.51|0
1647485530000|2022-03-17 02:52:10|32.33|29.53|32.33|29.53|32.33|29.53|32.31|29.51|0
1647485540000|2022-03-17 02:52:20|32.29|29.49|32.29|29.49|32.29|29.49|32.29|29.49|0
1647485550000|2022-03-17 02:52:30|32.33|29.53|32.27|29.47|32.33|29.53|32.27|29.47|0
1647485560000|2022-03-17 02:52:40|32.25|29.45|32.21|29.41|32.25|29.45|32.21|29.41|0
1647485570000|2022-03-17 02:52:50|32.17|29.37|32.21|29.41|32.21|29.41|32.17|29.37|0
1647485580000|2022-03-17 02:53:00|32.19|29.39|32.15|29.35|32.19|29.39|32.15|29.35|0
1647485590000|2022-03-17 02:53:10|32.19|29.39|32.21|29.41|32.21|29.41|32.19|29.39|0
1647485600000|2022-03-17 02:53:20|32.23|29.43|32.25|29.45|32.29|29.49|32.23|29.43|0
1647485610000|2022-03-17 02:53:30|32.27|29.47|32.29|29.49|32.29|29.49|32.27|29.47|0
1647485620000|2022-03-17 02:53:40|32.37|29.57|32.39|29.59|32.39|29.59|32.35|29.55|0
1647485630000|2022-03-17 02:53:50|32.41|29.61|32.43|29.63|32.43|29.63|32.37|29.57|0
1647485640000|2022-03-17 02:54:00|32.41|29.61|32.41|29.61|32.41|29.61|32.41|29.61|0
1647485650000|2022-03-17 02:54:10|32.37|29.57|32.33|29.53|32.37|29.57|32.33|29.53|0
1647485660000|2022-03-17 02:54:20|32.31|29.51|32.35|29.55|32.35|29.55|32.31|29.51|0
1647485670000|2022-03-17 02:54:30|32.33|29.53|32.21|29.41|32.33|29.53|32.21|29.41|0
1647485680000|2022-03-17 02:54:40|32.27|29.47|32.29|29.49|32.29|29.49|32.25|29.45|0
1647485690000|2022-03-17 02:54:50|32.27|29.47|32.25|29.45|32.27|29.47|32.25|29.45|0
1647485700000|2022-03-17 02:55:00|32.23|29.43|32.23|29.43|32.23|29.43|32.23|29.43|0
1647485710000|2022-03-17 02:55:10|32.25|29.45|32.23|29.43|32.29|29.49|32.23|29.43|0
1647485720000|2022-03-17 02:55:20|32.21|29.41|32.21|29.41|32.21|29.41|32.21|29.41|0
1647485730000|2022-03-17 02:55:30|32.19|29.39|32.21|29.41|32.21|29.41|32.17|29.37|0
1647485750000|2022-03-17 02:55:50|32.19|29.39|32.17|29.37|32.19|29.39|32.17|29.37|0
1647485770000|2022-03-17 02:56:10|32.15|29.35|32.17|29.37|32.17|29.37|32.15|29.35|0
1647485790000|2022-03-17 02:56:30|32.13|29.33|32.13|29.33|32.13|29.33|32.13|29.33|0
1647485800000|2022-03-17 02:56:40|32.09|29.29|32.13|29.33|32.13|29.33|32.09|29.29|0
1647485810000|2022-03-17 02:56:50|32.09|29.29|32.17|29.37|32.17|29.37|32.09|29.29|0
1647485820000|2022-03-17 02:57:00|32.13|29.33|32.13|29.33|32.13|29.33|32.11|29.31|0
1647485830000|2022-03-17 02:57:10|32.11|29.31|32.03|29.23|32.11|29.31|31.97|29.17|0
1647485840000|2022-03-17 02:57:20|32.05|29.25|32.01|29.21|32.05|29.25|32.01|29.21|0
1647485850000|2022-03-17 02:57:30|31.99|29.19|32.09|29.29|32.09|29.29|31.99|29.19|0
1647485860000|2022-03-17 02:57:40|32.05|29.25|32.05|29.25|32.05|29.25|32.03|29.23|0
1647485870000|2022-03-17 02:57:50|32.01|29.21|32.09|29.29|32.09|29.29|32.01|29.21|0
1647485880000|2022-03-17 02:58:00|32.05|29.25|32.05|29.25|32.09|29.29|32.05|29.25|0
1647485890000|2022-03-17 02:58:10|32.01|29.21|32.07|29.27|32.07|29.27|32.01|29.21|0
1647485900000|2022-03-17 02:58:20|32.03|29.23|31.99|29.19|32.03|29.23|31.99|29.19|0
1647485910000|2022-03-17 02:58:30|32.03|29.23|32.01|29.21|32.03|29.23|31.99|29.19|0
1647485920000|2022-03-17 02:58:40|31.99|29.19|32.05|29.25|32.05|29.25|31.99|29.19|0
1647485930000|2022-03-17 02:58:50|32.01|29.21|31.93|29.13|32.01|29.21|31.93|29.13|0
1647485940000|2022-03-17 02:59:00|31.85|29.05|31.69|28.89|31.85|29.05|31.69|28.89|0
1647485950000|2022-03-17 02:59:10|31.77|28.97|31.81|29.01|31.81|29.01|31.73|28.93|0
1647485960000|2022-03-17 02:59:20|31.77|28.97|31.73|28.93|31.77|28.97|31.73|28.93|0
1647485970000|2022-03-17 02:59:30|31.69|28.89|31.73|28.93|31.73|28.93|31.69|28.89|0
1647485980000|2022-03-17 02:59:40|31.75|28.95|31.89|29.09|31.97|29.17|31.75|28.95|0
1647485990000|2022-03-17 02:59:50|31.93|29.13|31.95|29.15|31.95|29.15|31.93|29.13|0
1647486000000|2022-03-17 03:00:00|31.93|29.13|31.77|28.97|31.93|29.13|31.77|28.97|0
1647486010000|2022-03-17 03:00:10|31.73|28.93|31.85|29.05|31.85|29.05|31.73|28.93|0
1647486020000|2022-03-17 03:00:20|31.81|29.01|31.85|29.05|31.85|29.05|31.77|28.97|0
1647486030000|2022-03-17 03:00:30|31.87|29.07|31.77|28.97|31.87|29.07|31.77|28.97|0
1647486040000|2022-03-17 03:00:40|31.75|28.95|31.73|28.93|31.75|28.95|31.73|28.93|0
1647486050000|2022-03-17 03:00:50|31.65|28.85|31.65|28.85|31.65|28.85|31.65|28.85|0
1647486060000|2022-03-17 03:01:00|31.67|28.87|31.65|28.85|31.69|28.89|31.61|28.81|0
1647486070000|2022-03-17 03:01:10|31.73|28.93|31.69|28.89|31.73|28.93|31.69|28.89|0
1647486080000|2022-03-17 03:01:20|31.61|28.81|31.65|28.85|31.65|28.85|31.61|28.81|0
1647486090000|2022-03-17 03:01:30|31.67|28.87|31.69|28.89|31.69|28.89|31.67|28.87|0
1647486100000|2022-03-17 03:01:40|31.73|28.93|31.73|28.93|31.73|28.93|31.71|28.91|0
1647486110000|2022-03-17 03:01:50|31.69|28.89|31.63|28.83|31.69|28.89|31.63|28.83|0
1647486120000|2022-03-17 03:02:00|31.61|28.81|31.69|28.89|31.69|28.89|31.61|28.81|0
1647486130000|2022-03-17 03:02:10|31.67|28.87|31.65|28.85|31.67|28.87|31.65|28.85|0
1647486140000|2022-03-17 03:02:20|31.61|28.81|31.61|28.81|31.61|28.81|31.57|28.77|0
1647486150000|2022-03-17 03:02:30|31.59|28.79|31.57|28.77|31.59|28.79|31.55|28.75|0
1647486160000|2022-03-17 03:02:40|31.59|28.79|31.63|28.83|31.63|28.83|31.59|28.79|0
1647486170000|2022-03-17 03:02:50|31.61|28.81|31.61|28.81|31.61|28.81|31.57|28.77|0
1647486180000|2022-03-17 03:03:00|31.63|28.83|31.69|28.89|31.69|28.89|31.63|28.83|0
1647486190000|2022-03-17 03:03:10|31.67|28.87|31.67|28.87|31.69|28.89|31.63|28.83|0
1647486200000|2022-03-17 03:03:20|31.65|28.85|31.69|28.89|31.69|28.89|31.65|28.85|0
1647486210000|2022-03-17 03:03:30|31.73|28.93|31.71|28.91|31.73|28.93|31.71|28.91|0
1647486220000|2022-03-17 03:03:40|31.69|28.89|31.73|28.93|31.73|28.93|31.69|28.89|0
1647486230000|2022-03-17 03:03:50|31.77|28.97|31.65|28.85|31.77|28.97|31.65|28.85|0
1647486240000|2022-03-17 03:04:00|31.69|28.89|31.71|28.91|31.73|28.93|31.69|28.89|0
1647486250000|2022-03-17 03:04:10|31.69|28.89|31.65|28.85|31.71|28.91|31.65|28.85|0
1647486260000|2022-03-17 03:04:20|31.61|28.81|31.53|28.73|31.61|28.81|31.53|28.73|0
1647486270000|2022-03-17 03:04:30|31.61|28.81|31.61|28.81|31.61|28.81|31.61|28.81|0
1647486280000|2022-03-17 03:04:40|31.59|28.79|31.65|28.85|31.65|28.85|31.59|28.79|0
1647486290000|2022-03-17 03:04:50|31.61|28.81|31.61|28.81|31.61|28.81|31.59|28.79|0
1647486300000|2022-03-17 03:05:00|31.63|28.83|31.63|28.83|31.65|28.85|31.63|28.83|0
1647486310000|2022-03-17 03:05:10|31.61|28.81|31.61|28.81|31.61|28.81|31.61|28.81|0
1647486320000|2022-03-17 03:05:20|31.57|28.77|31.57|28.77|31.57|28.77|31.57|28.77|0
1647486330000|2022-03-17 03:05:30|31.61|28.81|31.57|28.77|31.61|28.81|31.57|28.77|0
1647486340000|2022-03-17 03:05:40|31.61|28.81|31.57|28.77|31.61|28.81|31.57|28.77|0
1647486350000|2022-03-17 03:05:50|31.69|28.89|31.63|28.83|31.69|28.89|31.63|28.83|0
1647486360000|2022-03-17 03:06:00|31.57|28.77|31.57|28.77|31.57|28.77|31.55|28.75|0
1647486370000|2022-03-17 03:06:10|31.61|28.81|31.65|28.85|31.67|28.87|31.61|28.81|0
1647486380000|2022-03-17 03:06:20|31.61|28.81|31.61|28.81|31.65|28.85|31.61|28.81|0
1647486390000|2022-03-17 03:06:30|31.59|28.79|31.57|28.77|31.59|28.79|31.57|28.77|0
1647486400000|2022-03-17 03:06:40|31.69|28.89|31.69|28.89|31.69|28.89|31.69|28.89|0
1647486410000|2022-03-17 03:06:50|31.66|28.86|31.69|28.89|31.69|28.89|31.66|28.86|0
1647486420000|2022-03-17 03:07:00|31.66|28.86|31.69|28.89|31.69|28.89|31.66|28.86|0
1647486430000|2022-03-17 03:07:10|31.7|28.9|31.69|28.89|31.7|28.9|31.69|28.89|0
1647486440000|2022-03-17 03:07:20|31.7|28.9|31.7|28.9|31.7|28.9|31.7|28.9|0
1647486450000|2022-03-17 03:07:30|31.73|28.93|31.73|28.93|31.73|28.93|31.73|28.93|0
1647486460000|2022-03-17 03:07:40|31.69|28.89|31.65|28.85|31.69|28.89|31.65|28.85|0
1647486470000|2022-03-17 03:07:50|31.66|28.86|31.65|28.85|31.66|28.86|31.65|28.85|0
1647486480000|2022-03-17 03:08:00|31.62|28.82|31.57|28.77|31.62|28.82|31.53|28.73|0
1647486490000|2022-03-17 03:08:10|31.61|28.81|31.57|28.77|31.61|28.81|31.57|28.77|0
1647486500000|2022-03-17 03:08:20|31.58|28.78|31.61|28.81|31.61|28.81|31.58|28.78|0
1647486510000|2022-03-17 03:08:30|31.57|28.77|31.54|28.74|31.57|28.77|31.54|28.74|0
1647486520000|2022-03-17 03:08:40|31.57|28.77|31.54|28.74|31.57|28.77|31.54|28.74|0
1647486530000|2022-03-17 03:08:50|31.61|28.81|31.58|28.78|31.61|28.81|31.58|28.78|0
1647486540000|2022-03-17 03:09:00|31.54|28.74|31.53|28.73|31.54|28.74|31.51|28.71|0
1647486550000|2022-03-17 03:09:10|31.5|28.7|31.53|28.73|31.53|28.73|31.5|28.7|0
1647486560000|2022-03-17 03:09:20|31.5|28.7|31.53|28.73|31.53|28.73|31.5|28.7|0
1647486570000|2022-03-17 03:09:30|31.54|28.74|31.53|28.73|31.57|28.77|31.53|28.73|0
1647486580000|2022-03-17 03:09:40|31.54|28.74|31.53|28.73|31.54|28.74|31.53|28.73|0
1647486590000|2022-03-17 03:09:50|31.49|28.69|31.41|28.61|31.49|28.69|31.41|28.61|0
1647486600000|2022-03-17 03:10:00|31.47|28.67|31.45|28.65|31.47|28.67|31.45|28.65|0
1647486610000|2022-03-17 03:10:10|31.43|28.63|31.43|28.63|31.43|28.63|31.43|28.63|0
1647486620000|2022-03-17 03:10:20|31.45|28.65|31.43|28.63|31.45|28.65|31.41|28.61|0
1647486630000|2022-03-17 03:10:30|31.41|28.61|31.35|28.55|31.41|28.61|31.35|28.55|0
1647486640000|2022-03-17 03:10:40|31.33|28.53|31.33|28.53|31.33|28.53|31.29|28.49|0
1647486650000|2022-03-17 03:10:50|31.31|28.51|31.31|28.51|31.31|28.51|31.31|28.51|0
1647486660000|2022-03-17 03:11:00|31.33|28.53|31.29|28.49|31.33|28.53|31.29|28.49|0
1647486670000|2022-03-17 03:11:10|31.31|28.51|31.31|28.51|31.33|28.53|31.31|28.51|0
1647486680000|2022-03-17 03:11:20|31.33|28.53|31.33|28.53|31.37|28.57|31.33|28.53|0
1647486690000|2022-03-17 03:11:30|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1647486700000|2022-03-17 03:11:40|31.33|28.53|31.37|28.57|31.37|28.57|31.33|28.53|0
1647486710000|2022-03-17 03:11:50|31.41|28.61|31.45|28.65|31.45|28.65|31.41|28.61|0
1647486720000|2022-03-17 03:12:00|31.48|28.68|31.48|28.68|31.48|28.68|31.48|28.68|0
1647486730000|2022-03-17 03:12:10|31.52|28.72|31.5|28.7|31.52|28.72|31.5|28.7|0
1647486740000|2022-03-17 03:12:20|31.48|28.68|31.48|28.68|31.48|28.68|31.48|28.68|0
1647486750000|2022-03-17 03:12:30|31.45|28.65|31.38|28.58|31.45|28.65|31.38|28.58|0
1647486760000|2022-03-17 03:12:40|31.41|28.61|31.41|28.61|31.41|28.61|31.38|28.58|0
1647486770000|2022-03-17 03:12:50|31.38|28.58|31.37|28.57|31.38|28.58|31.37|28.57|0
1647486790000|2022-03-17 03:13:10|31.33|28.53|31.31|28.51|31.37|28.57|31.31|28.51|0
1647486800000|2022-03-17 03:13:20|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1647486810000|2022-03-17 03:13:30|31.27|28.47|31.21|28.41|31.27|28.47|31.17|28.37|0
1647486820000|2022-03-17 03:13:40|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1647486830000|2022-03-17 03:13:50|31.33|28.53|31.44|28.64|31.44|28.64|31.33|28.53|0
1647486840000|2022-03-17 03:14:00|31.52|28.72|31.44|28.64|31.52|28.72|31.44|28.64|0
1647486850000|2022-03-17 03:14:10|31.4|28.6|31.48|28.68|31.48|28.68|31.4|28.6|0
1647486860000|2022-03-17 03:14:20|31.44|28.64|31.44|28.64|31.44|28.64|31.44|28.64|0
1647486880000|2022-03-17 03:14:40|31.4|28.6|31.44|28.64|31.44|28.64|31.4|28.6|0
1647486890000|2022-03-17 03:14:50|31.48|28.68|31.46|28.66|31.48|28.68|31.46|28.66|0
1647486900000|2022-03-17 03:15:00|31.44|28.64|31.48|28.68|31.48|28.68|31.44|28.64|0
1647486910000|2022-03-17 03:15:10|31.5|28.7|31.52|28.72|31.52|28.72|31.48|28.68|0
1647486920000|2022-03-17 03:15:20|31.56|28.76|31.56|28.76|31.56|28.76|31.56|28.76|0
1647486930000|2022-03-17 03:15:30|31.54|28.74|31.56|28.76|31.56|28.76|31.54|28.74|0
1647486940000|2022-03-17 03:15:40|31.54|28.74|31.52|28.72|31.54|28.74|31.52|28.72|0
1647486950000|2022-03-17 03:15:50|31.56|28.76|31.52|28.72|31.56|28.76|31.52|28.72|0
1647486960000|2022-03-17 03:16:00|31.5|28.7|31.52|28.72|31.52|28.72|31.5|28.7|0
1647486970000|2022-03-17 03:16:10|31.54|28.74|31.6|28.8|31.6|28.8|31.54|28.74|0
1647486980000|2022-03-17 03:16:20|31.58|28.78|31.54|28.74|31.58|28.78|31.54|28.74|0
1647486990000|2022-03-17 03:16:30|31.52|28.72|31.5|28.7|31.52|28.72|31.5|28.7|0
1647487000000|2022-03-17 03:16:40|31.52|28.72|31.4|28.6|31.52|28.72|31.4|28.6|0
1647487010000|2022-03-17 03:16:50|31.44|28.64|31.44|28.64|31.44|28.64|31.4|28.6|0
1647487020000|2022-03-17 03:17:00|31.42|28.62|31.44|28.64|31.44|28.64|31.4|28.6|0
1647487030000|2022-03-17 03:17:10|31.4|28.6|31.36|28.56|31.4|28.6|31.36|28.56|0
1647487040000|2022-03-17 03:17:20|31.34|28.54|31.36|28.56|31.36|28.56|31.34|28.54|0
1647487060000|2022-03-17 03:17:40|31.38|28.58|31.36|28.56|31.4|28.6|31.36|28.56|0
1647487070000|2022-03-17 03:17:50|31.38|28.58|31.34|28.54|31.38|28.58|31.34|28.54|0
1647487080000|2022-03-17 03:18:00|31.38|28.58|31.36|28.56|31.38|28.58|31.34|28.54|0
1647487090000|2022-03-17 03:18:10|31.32|28.52|31.26|28.46|31.34|28.54|31.26|28.46|0
1647487100000|2022-03-17 03:18:20|31.28|28.48|31.28|28.48|31.28|28.48|31.28|28.48|0
1647487110000|2022-03-17 03:18:30|31.36|28.56|31.32|28.52|31.36|28.56|31.32|28.52|0
1647487120000|2022-03-17 03:18:40|31.36|28.56|31.32|28.52|31.36|28.56|31.32|28.52|0
1647487130000|2022-03-17 03:18:50|31.3|28.5|31.26|28.46|31.32|28.52|31.26|28.46|0
1647487140000|2022-03-17 03:19:00|31.28|28.48|31.25|28.45|31.28|28.48|31.25|28.45|0
1647487150000|2022-03-17 03:19:10|31.19|28.39|31.17|28.37|31.21|28.41|31.17|28.37|0
1647487160000|2022-03-17 03:19:20|31.09|28.29|30.97|28.17|31.09|28.29|30.97|28.17|0
1647487170000|2022-03-17 03:19:30|30.93|28.13|31.11|28.31|31.13|28.33|30.91|28.11|0
1647487180000|2022-03-17 03:19:40|31.13|28.33|31.05|28.25|31.13|28.33|31.05|28.25|0
1647487190000|2022-03-17 03:19:50|31.01|28.21|30.93|28.13|31.01|28.21|30.89|28.09|0
1647487200000|2022-03-17 03:20:00|30.91|28.11|30.85|28.05|30.91|28.11|30.85|28.05|0
1647487210000|2022-03-17 03:20:10|30.89|28.09|31.01|28.21|31.01|28.21|30.89|28.09|0
1647487220000|2022-03-17 03:20:20|30.99|28.19|30.93|28.13|30.99|28.19|30.93|28.13|0
1647487230000|2022-03-17 03:20:30|30.91|28.11|30.93|28.13|30.93|28.13|30.91|28.11|0
1647487240000|2022-03-17 03:20:40|30.97|28.17|30.97|28.17|30.97|28.17|30.93|28.13|0
1647487250000|2022-03-17 03:20:50|30.95|28.15|30.93|28.13|30.97|28.17|30.93|28.13|0
1647487260000|2022-03-17 03:21:00|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1647487270000|2022-03-17 03:21:10|30.93|28.13|30.97|28.17|30.97|28.17|30.93|28.13|0
1647487280000|2022-03-17 03:21:20|30.99|28.19|31.01|28.21|31.01|28.21|30.97|28.17|0
1647487290000|2022-03-17 03:21:30|30.99|28.19|31.05|28.25|31.05|28.25|30.97|28.17|0
1647487300000|2022-03-17 03:21:40|31.03|28.23|31.07|28.27|31.07|28.27|31.03|28.23|0
1647487310000|2022-03-17 03:21:50|31.13|28.33|31.13|28.33|31.13|28.33|31.09|28.29|0
1647487320000|2022-03-17 03:22:00|31.05|28.25|31.05|28.25|31.05|28.25|31.01|28.21|0
1647487330000|2022-03-17 03:22:10|31.01|28.21|31.01|28.21|31.01|28.21|31.01|28.21|0
1647487340000|2022-03-17 03:22:20|30.93|28.13|30.93|28.13|30.93|28.13|30.91|28.11|0
1647487350000|2022-03-17 03:22:30|30.91|28.11|30.93|28.13|30.97|28.17|30.91|28.11|0
1647487360000|2022-03-17 03:22:40|30.95|28.15|30.93|28.13|30.95|28.15|30.93|28.13|0
1647487370000|2022-03-17 03:22:50|30.95|28.15|31.11|28.31|31.11|28.31|30.95|28.15|0
1647487380000|2022-03-17 03:23:00|31.13|28.33|31.17|28.37|31.17|28.37|31.13|28.33|0
1647487390000|2022-03-17 03:23:10|31.13|28.33|31.13|28.33|31.13|28.33|31.13|28.33|0
1647487400000|2022-03-17 03:23:20|31.09|28.29|31.13|28.33|31.14|28.34|31.09|28.29|0
1647487410000|2022-03-17 03:23:30|31.16|28.36|31.24|28.44|31.24|28.44|31.16|28.36|0
1647487420000|2022-03-17 03:23:40|31.28|28.48|31.28|28.48|31.28|28.48|31.26|28.46|0
1647487430000|2022-03-17 03:23:50|31.24|28.44|31.2|28.4|31.24|28.44|31.2|28.4|0
1647487440000|2022-03-17 03:24:00|31.22|28.42|31.2|28.4|31.24|28.44|31.2|28.4|0
1647487450000|2022-03-17 03:24:10|31.24|28.44|31.24|28.44|31.24|28.44|31.24|28.44|0
1647487460000|2022-03-17 03:24:20|31.2|28.4|31.28|28.48|31.28|28.48|31.2|28.4|0
1647487470000|2022-03-17 03:24:30|31.2|28.4|31.28|28.48|31.28|28.48|31.2|28.4|0
1647487480000|2022-03-17 03:24:40|31.32|28.52|31.36|28.56|31.4|28.6|31.32|28.52|0
1647487490000|2022-03-17 03:24:50|31.34|28.54|31.36|28.56|31.36|28.56|31.32|28.52|0
1647487500000|2022-03-17 03:25:00|31.4|28.6|31.4|28.6|31.4|28.6|31.4|28.6|0
1647487520000|2022-03-17 03:25:20|31.38|28.58|31.32|28.52|31.38|28.58|31.32|28.52|0
1647487530000|2022-03-17 03:25:30|31.3|28.5|31.3|28.5|31.3|28.5|31.3|28.5|0
1647487540000|2022-03-17 03:25:40|31.28|28.48|31.26|28.46|31.28|28.48|31.26|28.46|0
1647487550000|2022-03-17 03:25:50|31.24|28.44|31.26|28.46|31.26|28.46|31.22|28.42|0
1647487560000|2022-03-17 03:26:00|31.24|28.44|31.28|28.48|31.28|28.48|31.2|28.4|0
1647487570000|2022-03-17 03:26:10|31.32|28.52|31.3|28.5|31.32|28.52|31.28|28.48|0
1647487580000|2022-03-17 03:26:20|31.28|28.48|31.4|28.6|31.4|28.6|31.28|28.48|0
1647487590000|2022-03-17 03:26:30|31.48|28.68|31.46|28.66|31.48|28.68|31.46|28.66|0
1647487600000|2022-03-17 03:26:40|31.44|28.64|31.44|28.64|31.44|28.64|31.44|28.64|0
1647487610000|2022-03-17 03:26:50|31.42|28.62|31.42|28.62|31.42|28.62|31.42|28.62|0
1647487620000|2022-03-17 03:27:00|31.44|28.64|31.44|28.64|31.44|28.64|31.42|28.62|0
1647487630000|2022-03-17 03:27:10|31.46|28.66|31.46|28.66|31.46|28.66|31.46|28.66|0
1647487640000|2022-03-17 03:27:20|31.44|28.64|31.4|28.6|31.44|28.64|31.38|28.58|0
1647487650000|2022-03-17 03:27:30|31.36|28.56|31.42|28.62|31.42|28.62|31.36|28.56|0
1647487660000|2022-03-17 03:27:40|31.4|28.6|31.4|28.6|31.4|28.6|31.38|28.58|0
1647487670000|2022-03-17 03:27:50|31.42|28.62|31.42|28.62|31.42|28.62|31.42|28.62|0
1647487680000|2022-03-17 03:28:00|31.4|28.6|31.4|28.6|31.4|28.6|31.38|28.58|0
1647487690000|2022-03-17 03:28:10|31.38|28.58|31.4|28.6|31.4|28.6|31.38|28.58|0
1647487700000|2022-03-17 03:28:20|31.42|28.62|31.52|28.72|31.52|28.72|31.42|28.62|0
1647487710000|2022-03-17 03:28:30|31.5|28.7|31.56|28.76|31.56|28.76|31.5|28.7|0
1647487720000|2022-03-17 03:28:40|31.62|28.82|31.58|28.78|31.64|28.84|31.58|28.78|0
1647487730000|2022-03-17 03:28:50|31.6|28.8|31.6|28.8|31.6|28.8|31.6|28.8|0
1647487740000|2022-03-17 03:29:00|31.56|28.76|31.64|28.84|31.64|28.84|31.56|28.76|0
1647487750000|2022-03-17 03:29:10|31.58|28.78|31.58|28.78|31.58|28.78|31.56|28.76|0
1647487760000|2022-03-17 03:29:20|31.6|28.8|31.6|28.8|31.6|28.8|31.56|28.76|0
1647487770000|2022-03-17 03:29:30|31.62|28.82|31.56|28.76|31.62|28.82|31.56|28.76|0
1647487780000|2022-03-17 03:29:40|31.62|28.82|31.64|28.84|31.64|28.84|31.62|28.82|0
1647487790000|2022-03-17 03:29:50|31.62|28.82|31.76|28.96|31.76|28.96|31.62|28.82|0
1647487800000|2022-03-17 03:30:00|31.8|29|31.82|29.02|31.82|29.02|31.78|28.98|0
1647487810000|2022-03-17 03:30:10|31.8|29|31.74|28.94|31.8|29|31.74|28.94|0
1647487820000|2022-03-17 03:30:20|31.72|28.92|31.76|28.96|31.82|29.02|31.72|28.92|0
1647487830000|2022-03-17 03:30:30|31.68|28.88|31.68|28.88|31.7|28.9|31.68|28.88|0
1647487840000|2022-03-17 03:30:40|31.66|28.86|31.7|28.9|31.7|28.9|31.66|28.86|0
1647487850000|2022-03-17 03:30:50|31.72|28.92|31.74|28.94|31.74|28.94|31.72|28.92|0
1647487860000|2022-03-17 03:31:00|31.72|28.92|31.74|28.94|31.74|28.94|31.7|28.9|0
1647487870000|2022-03-17 03:31:10|31.72|28.92|31.56|28.76|31.72|28.92|31.56|28.76|0
1647487880000|2022-03-17 03:31:20|31.58|28.78|31.56|28.76|31.58|28.78|31.56|28.76|0
1647487890000|2022-03-17 03:31:30|31.54|28.74|31.54|28.74|31.54|28.74|31.54|28.74|0
1647487900000|2022-03-17 03:31:40|31.56|28.76|31.58|28.78|31.58|28.78|31.56|28.76|0
1647487910000|2022-03-17 03:31:50|31.54|28.74|31.56|28.76|31.56|28.76|31.54|28.74|0
1647487920000|2022-03-17 03:32:00|31.6|28.8|31.58|28.78|31.6|28.8|31.58|28.78|0
1647487940000|2022-03-17 03:32:20|31.56|28.76|31.58|28.78|31.58|28.78|31.56|28.76|0
1647487950000|2022-03-17 03:32:30|31.56|28.76|31.6|28.8|31.6|28.8|31.56|28.76|0
1647487960000|2022-03-17 03:32:40|31.56|28.76|31.58|28.78|31.58|28.78|31.56|28.76|0
1647487970000|2022-03-17 03:32:50|31.6|28.8|31.62|28.82|31.62|28.82|31.58|28.78|0
1647487980000|2022-03-17 03:33:00|31.6|28.8|31.6|28.8|31.6|28.8|31.6|28.8|0
1647487990000|2022-03-17 03:33:10|31.58|28.78|31.68|28.88|31.68|28.88|31.58|28.78|0
1647488000000|2022-03-17 03:33:20|31.72|28.92|31.7|28.9|31.72|28.92|31.68|28.88|0
1647488010000|2022-03-17 03:33:30|31.68|28.88|31.64|28.84|31.68|28.88|31.64|28.84|0
1647488030000|2022-03-17 03:33:50|31.6|28.8|31.6|28.8|31.6|28.8|31.6|28.8|0
1647488040000|2022-03-17 03:34:00|31.64|28.84|31.64|28.84|31.64|28.84|31.6|28.8|0
1647488050000|2022-03-17 03:34:10|31.62|28.82|31.7|28.9|31.7|28.9|31.62|28.82|0
1647488060000|2022-03-17 03:34:20|31.66|28.86|31.68|28.88|31.68|28.88|31.66|28.86|0
1647488070000|2022-03-17 03:34:30|31.66|28.86|31.64|28.84|31.68|28.88|31.64|28.84|0
1647488080000|2022-03-17 03:34:40|31.66|28.86|31.68|28.88|31.68|28.88|31.66|28.86|0
1647488090000|2022-03-17 03:34:50|31.72|28.92|31.74|28.94|31.74|28.94|31.72|28.92|0
1647488100000|2022-03-17 03:35:00|31.76|28.96|31.81|29.01|31.81|29.01|31.76|28.96|0
1647488110000|2022-03-17 03:35:10|31.8|29|31.76|28.96|31.81|29.01|31.76|28.96|0
1647488120000|2022-03-17 03:35:20|31.77|28.97|31.76|28.96|31.77|28.97|31.76|28.96|0
1647488130000|2022-03-17 03:35:30|31.72|28.92|31.72|28.92|31.72|28.92|31.68|28.88|0
1647488140000|2022-03-17 03:35:40|31.69|28.89|31.72|28.92|31.72|28.92|31.69|28.89|0
1647488150000|2022-03-17 03:35:50|31.76|28.96|31.8|29|31.8|29|31.76|28.96|0
1647488160000|2022-03-17 03:36:00|31.77|28.97|31.89|29.09|31.89|29.09|31.77|28.97|0
1647488170000|2022-03-17 03:36:10|31.88|29.08|31.84|29.04|31.88|29.08|31.81|29.01|0
1647488180000|2022-03-17 03:36:20|31.85|29.05|31.92|29.12|31.93|29.13|31.85|29.05|0
1647488190000|2022-03-17 03:36:30|31.93|29.13|32|29.2|32|29.2|31.93|29.13|0
1647488200000|2022-03-17 03:36:40|32.04|29.24|32.04|29.24|32.04|29.24|32.04|29.24|0
1647488210000|2022-03-17 03:36:50|32.12|29.32|32.16|29.36|32.16|29.36|32.1|29.3|0
1647488220000|2022-03-17 03:37:00|32.1|29.3|32.08|29.28|32.1|29.3|32.08|29.28|0
1647488230000|2022-03-17 03:37:10|32|29.2|32.04|29.24|32.04|29.24|32|29.2|0
1647488240000|2022-03-17 03:37:20|32.01|29.21|32.04|29.24|32.04|29.24|32.01|29.21|0
1647488250000|2022-03-17 03:37:30|32.01|29.21|31.87|29.07|32.01|29.21|31.87|29.07|0
1647488260000|2022-03-17 03:37:40|31.93|29.13|31.93|29.13|31.93|29.13|31.93|29.13|0
1647488270000|2022-03-17 03:37:50|31.92|29.12|31.89|29.09|31.92|29.12|31.89|29.09|0
1647488280000|2022-03-17 03:38:00|31.87|29.07|31.91|29.11|31.96|29.16|31.87|29.07|0
1647488290000|2022-03-17 03:38:10|31.93|29.13|31.89|29.09|31.97|29.17|31.89|29.09|0
1647488300000|2022-03-17 03:38:20|31.91|29.11|31.91|29.11|31.95|29.15|31.91|29.11|0
1647488310000|2022-03-17 03:38:30|31.97|29.17|32.16|29.36|32.16|29.36|31.97|29.17|0
1647488320000|2022-03-17 03:38:40|32.12|29.32|32.16|29.36|32.16|29.36|32.12|29.32|0
1647488330000|2022-03-17 03:38:50|32.2|29.4|32.18|29.38|32.2|29.4|32.18|29.38|0
1647488340000|2022-03-17 03:39:00|32.2|29.4|32.22|29.42|32.22|29.42|32.2|29.4|0
1647488350000|2022-03-17 03:39:10|32.18|29.38|32.16|29.36|32.2|29.4|32.16|29.36|0
1647488360000|2022-03-17 03:39:20|32.13|29.33|32.16|29.36|32.16|29.36|32.13|29.33|0
1647488370000|2022-03-17 03:39:30|32.12|29.32|32.12|29.32|32.13|29.33|32.12|29.32|0
1647488380000|2022-03-17 03:39:40|32.09|29.29|32.09|29.29|32.09|29.29|32.09|29.29|0
1647488390000|2022-03-17 03:39:50|32.12|29.32|32.16|29.36|32.16|29.36|32.12|29.32|0
1647488400000|2022-03-17 03:40:00|32.13|29.33|32.13|29.33|32.13|29.33|32.13|29.33|0
1647488410000|2022-03-17 03:40:10|32.12|29.32|32.12|29.32|32.12|29.32|32.09|29.29|0
1647488420000|2022-03-17 03:40:20|32.07|29.27|32.05|29.25|32.07|29.27|32.05|29.25|0
1647488430000|2022-03-17 03:40:30|32.03|29.23|32.03|29.23|32.03|29.23|32.03|29.23|0
1647488440000|2022-03-17 03:40:40|32.01|29.21|31.99|29.19|32.01|29.21|31.99|29.19|0
1647488450000|2022-03-17 03:40:50|32.01|29.21|32.03|29.23|32.03|29.23|32.01|29.21|0
1647488460000|2022-03-17 03:41:00|31.99|29.19|32.03|29.23|32.03|29.23|31.99|29.19|0
1647488470000|2022-03-17 03:41:10|32.01|29.21|32.03|29.23|32.03|29.23|32.01|29.21|0
1647488480000|2022-03-17 03:41:20|31.99|29.19|32.03|29.23|32.03|29.23|31.99|29.19|0
1647488490000|2022-03-17 03:41:30|31.99|29.19|31.99|29.19|31.99|29.19|31.99|29.19|0
1647488500000|2022-03-17 03:41:40|31.95|29.15|31.95|29.15|31.95|29.15|31.95|29.15|0
1647488520000|2022-03-17 03:42:00|31.93|29.13|31.91|29.11|31.93|29.13|31.91|29.11|0
1647488540000|2022-03-17 03:42:20|31.83|29.03|31.71|28.91|31.83|29.03|31.71|28.91|0
1647488550000|2022-03-17 03:42:30|31.59|28.79|31.67|28.87|31.67|28.87|31.59|28.79|0
1647488560000|2022-03-17 03:42:40|31.63|28.83|31.63|28.83|31.63|28.83|31.61|28.81|0
1647488570000|2022-03-17 03:42:50|31.65|28.85|31.65|28.85|31.65|28.85|31.65|28.85|0
1647488580000|2022-03-17 03:43:00|31.67|28.87|31.63|28.83|31.67|28.87|31.63|28.83|0
1647488590000|2022-03-17 03:43:10|31.67|28.87|31.63|28.83|31.67|28.87|31.63|28.83|0
1647488600000|2022-03-17 03:43:20|31.61|28.81|31.59|28.79|31.61|28.81|31.59|28.79|0
1647488610000|2022-03-17 03:43:30|31.61|28.81|31.67|28.87|31.71|28.91|31.61|28.81|0
1647488620000|2022-03-17 03:43:40|31.71|28.91|31.67|28.87|31.71|28.91|31.67|28.87|0
1647488630000|2022-03-17 03:43:50|31.69|28.89|31.63|28.83|31.69|28.89|31.63|28.83|0
1647488640000|2022-03-17 03:44:00|31.61|28.81|31.65|28.85|31.67|28.87|31.61|28.81|0
1647488650000|2022-03-17 03:44:10|31.69|28.89|31.71|28.91|31.71|28.91|31.69|28.89|0
1647488660000|2022-03-17 03:44:20|31.75|28.95|31.75|28.95|31.79|28.99|31.75|28.95|0
1647488670000|2022-03-17 03:44:30|31.71|28.91|31.73|28.93|31.73|28.93|31.71|28.91|0
1647488680000|2022-03-17 03:44:40|31.67|28.87|31.67|28.87|31.69|28.89|31.65|28.85|0
1647488690000|2022-03-17 03:44:50|31.65|28.85|31.65|28.85|31.65|28.85|31.65|28.85|0
1647488700000|2022-03-17 03:45:00|31.63|28.83|31.32|28.52|31.63|28.83|31.32|28.52|0
1647488710000|2022-03-17 03:45:10|31.33|28.53|31.37|28.57|31.39|28.59|31.33|28.53|0
1647488720000|2022-03-17 03:45:20|31.41|28.61|31.43|28.63|31.43|28.63|31.41|28.61|0
1647488730000|2022-03-17 03:45:30|31.49|28.69|31.47|28.67|31.49|28.69|31.47|28.67|0
1647488740000|2022-03-17 03:45:40|31.51|28.71|31.47|28.67|31.51|28.71|31.47|28.67|0
1647488750000|2022-03-17 03:45:50|31.45|28.65|31.39|28.59|31.45|28.65|31.39|28.59|0
1647488760000|2022-03-17 03:46:00|31.41|28.61|31.35|28.55|31.41|28.61|31.33|28.53|0
1647488770000|2022-03-17 03:46:10|31.33|28.53|31.31|28.51|31.33|28.53|31.31|28.51|0
1647488780000|2022-03-17 03:46:20|31.35|28.55|31.33|28.53|31.35|28.55|31.31|28.51|0
1647488790000|2022-03-17 03:46:30|31.28|28.48|31.33|28.53|31.33|28.53|31.28|28.48|0
1647488800000|2022-03-17 03:46:40|31.31|28.51|31.31|28.51|31.31|28.51|31.31|28.51|0
1647488810000|2022-03-17 03:46:50|31.33|28.53|31.45|28.65|31.51|28.71|31.33|28.53|0
1647488820000|2022-03-17 03:47:00|31.39|28.59|31.43|28.63|31.43|28.63|31.39|28.59|0
1647488830000|2022-03-17 03:47:10|31.41|28.61|31.39|28.59|31.41|28.61|31.39|28.59|0
1647488840000|2022-03-17 03:47:20|31.35|28.55|31.28|28.48|31.35|28.55|31.28|28.48|0
1647488850000|2022-03-17 03:47:30|31.31|28.51|31.35|28.55|31.35|28.55|31.31|28.51|0
1647488860000|2022-03-17 03:47:40|31.33|28.53|31.29|28.49|31.35|28.55|31.29|28.49|0
1647488870000|2022-03-17 03:47:50|31.35|28.55|31.29|28.49|31.35|28.55|31.29|28.49|0
1647488880000|2022-03-17 03:48:00|31.31|28.51|31.31|28.51|31.33|28.53|31.31|28.51|0
1647488890000|2022-03-17 03:48:10|31.35|28.55|31.47|28.67|31.47|28.67|31.35|28.55|0
1647488900000|2022-03-17 03:48:20|31.55|28.75|31.67|28.87|31.71|28.91|31.55|28.75|0
1647488910000|2022-03-17 03:48:30|31.63|28.83|31.67|28.87|31.67|28.87|31.63|28.83|0
1647488920000|2022-03-17 03:48:40|31.63|28.83|31.53|28.73|31.65|28.85|31.53|28.73|0
1647488930000|2022-03-17 03:48:50|31.55|28.75|31.55|28.75|31.55|28.75|31.53|28.73|0
1647488940000|2022-03-17 03:49:00|31.51|28.71|31.55|28.75|31.55|28.75|31.51|28.71|0
1647488950000|2022-03-17 03:49:10|31.59|28.79|31.53|28.73|31.59|28.79|31.53|28.73|0
1647488960000|2022-03-17 03:49:20|31.47|28.67|31.43|28.63|31.47|28.67|31.43|28.63|0
1647488970000|2022-03-17 03:49:30|31.39|28.59|31.35|28.55|31.43|28.63|31.35|28.55|0
1647488980000|2022-03-17 03:49:40|31.39|28.59|31.43|28.63|31.43|28.63|31.37|28.57|0
1647488990000|2022-03-17 03:49:50|31.37|28.57|31.39|28.59|31.39|28.59|31.35|28.55|0
1647489000000|2022-03-17 03:50:00|31.35|28.55|31.35|28.55|31.39|28.59|31.31|28.51|0
1647489020000|2022-03-17 03:50:20|31.31|28.51|31.29|28.49|31.31|28.51|31.29|28.49|0
1647489030000|2022-03-17 03:50:30|31.27|28.47|31.27|28.47|31.27|28.47|31.23|28.43|0
1647489040000|2022-03-17 03:50:40|31.29|28.49|31.27|28.47|31.29|28.49|31.27|28.47|0
1647489050000|2022-03-17 03:50:50|31.29|28.49|31.29|28.49|31.35|28.55|31.29|28.49|0
1647489060000|2022-03-17 03:51:00|31.27|28.47|31.39|28.59|31.39|28.59|31.27|28.47|0
1647489070000|2022-03-17 03:51:10|31.35|28.55|31.35|28.55|31.35|28.55|31.33|28.53|0
1647489080000|2022-03-17 03:51:20|31.39|28.59|31.39|28.59|31.39|28.59|31.39|28.59|0
1647489100000|2022-03-17 03:51:40|31.37|28.57|31.47|28.67|31.47|28.67|31.37|28.57|0
1647489110000|2022-03-17 03:51:50|31.39|28.59|31.43|28.63|31.43|28.63|31.39|28.59|0
1647489120000|2022-03-17 03:52:00|31.45|28.65|31.37|28.57|31.45|28.65|31.37|28.57|0
1647489130000|2022-03-17 03:52:10|31.39|28.59|31.43|28.63|31.43|28.63|31.39|28.59|0
1647489140000|2022-03-17 03:52:20|31.39|28.59|31.39|28.59|31.39|28.59|31.39|28.59|0
1647489150000|2022-03-17 03:52:30|31.35|28.55|31.39|28.59|31.39|28.59|31.35|28.55|0
1647489180000|2022-03-17 03:53:00|31.37|28.57|31.39|28.59|31.39|28.59|31.37|28.57|0
1647489190000|2022-03-17 03:53:10|31.31|28.51|31.35|28.55|31.35|28.55|31.31|28.51|0
1647489200000|2022-03-17 03:53:20|31.33|28.53|31.33|28.53|31.33|28.53|31.33|28.53|0
1647489210000|2022-03-17 03:53:30|31.27|28.47|31.27|28.47|31.29|28.49|31.25|28.45|0
1647489220000|2022-03-17 03:53:40|31.23|28.43|31.25|28.45|31.25|28.45|31.23|28.43|0
1647489230000|2022-03-17 03:53:50|31.23|28.43|31.21|28.41|31.23|28.43|31.21|28.41|0
1647489240000|2022-03-17 03:54:00|31.27|28.47|31.27|28.47|31.27|28.47|31.27|28.47|0
1647489250000|2022-03-17 03:54:10|31.25|28.45|31.27|28.47|31.29|28.49|31.25|28.45|0
1647489260000|2022-03-17 03:54:20|31.29|28.49|31.27|28.47|31.29|28.49|31.27|28.47|0
1647489270000|2022-03-17 03:54:30|31.29|28.49|31.29|28.49|31.31|28.51|31.29|28.49|0
1647489280000|2022-03-17 03:54:40|31.31|28.51|31.37|28.57|31.39|28.59|31.31|28.51|0
1647489290000|2022-03-17 03:54:50|31.39|28.59|31.39|28.59|31.39|28.59|31.39|28.59|0
1647489300000|2022-03-17 03:55:00|31.35|28.55|31.31|28.51|31.35|28.55|31.31|28.51|0
1647489330000|2022-03-17 03:55:30|31.35|28.55|31.35|28.55|31.35|28.55|31.35|28.55|0
1647489340000|2022-03-17 03:55:40|31.33|28.53|31.29|28.49|31.35|28.55|31.29|28.49|0
1647489350000|2022-03-17 03:55:50|31.25|28.45|31.27|28.47|31.29|28.49|31.25|28.45|0
1647489360000|2022-03-17 03:56:00|31.23|28.43|31.25|28.45|31.25|28.45|31.23|28.43|0
1647489370000|2022-03-17 03:56:10|31.27|28.47|31.35|28.55|31.35|28.55|31.27|28.47|0
1647489380000|2022-03-17 03:56:20|31.33|28.53|31.31|28.51|31.33|28.53|31.31|28.51|0
1647489390000|2022-03-17 03:56:30|31.33|28.53|31.31|28.51|31.35|28.55|31.29|28.49|0
1647489400000|2022-03-17 03:56:40|31.35|28.55|31.39|28.59|31.39|28.59|31.35|28.55|0
1647489410000|2022-03-17 03:56:50|31.47|28.67|31.43|28.63|31.47|28.67|31.43|28.63|0
1647489420000|2022-03-17 03:57:00|31.39|28.59|31.39|28.59|31.39|28.59|31.35|28.55|0
1647489430000|2022-03-17 03:57:10|31.35|28.55|31.39|28.59|31.39|28.59|31.35|28.55|0
1647489440000|2022-03-17 03:57:20|31.35|28.55|31.31|28.51|31.35|28.55|31.31|28.51|0
1647489450000|2022-03-17 03:57:30|31.35|28.55|31.39|28.59|31.39|28.59|31.35|28.55|0
1647489460000|2022-03-17 03:57:40|31.35|28.55|31.39|28.59|31.39|28.59|31.35|28.55|0
1647489470000|2022-03-17 03:57:50|31.41|28.61|31.43|28.63|31.43|28.63|31.41|28.61|0
1647489480000|2022-03-17 03:58:00|31.39|28.59|31.45|28.65|31.49|28.69|31.39|28.59|0
1647489490000|2022-03-17 03:58:10|31.47|28.67|31.51|28.71|31.51|28.71|31.45|28.65|0
1647489500000|2022-03-17 03:58:20|31.55|28.75|31.59|28.79|31.59|28.79|31.55|28.75|0
1647489510000|2022-03-17 03:58:30|31.57|28.77|31.51|28.71|31.57|28.77|31.51|28.71|0
1647489520000|2022-03-17 03:58:40|31.53|28.73|31.63|28.83|31.63|28.83|31.53|28.73|0
1647489530000|2022-03-17 03:58:50|31.67|28.87|31.61|28.81|31.67|28.87|31.61|28.81|0
1647489540000|2022-03-17 03:59:00|31.59|28.79|31.63|28.83|31.63|28.83|31.59|28.79|0
1647489550000|2022-03-17 03:59:10|31.67|28.87|31.67|28.87|31.67|28.87|31.67|28.87|0
1647489560000|2022-03-17 03:59:20|31.61|28.81|31.61|28.81|31.61|28.81|31.61|28.81|0
1647489570000|2022-03-17 03:59:30|31.63|28.83|31.63|28.83|31.63|28.83|31.63|28.83|0
1647489580000|2022-03-17 03:59:40|31.67|28.87|31.63|28.83|31.67|28.87|31.61|28.81|0
1647489590000|2022-03-17 03:59:50|31.65|28.85|31.65|28.85|31.69|28.89|31.65|28.85|0
1647489600000|2022-03-17 04:00:00|31.69|28.89|31.67|28.87|31.69|28.89|31.65|28.85|0
1647489610000|2022-03-17 04:00:10|31.63|28.83|31.59|28.79|31.67|28.87|31.51|28.71|0
1647489630000|2022-03-17 04:00:30|31.51|28.71|31.51|28.71|31.51|28.71|31.51|28.71|0
1647489640000|2022-03-17 04:00:40|31.55|28.75|31.51|28.71|31.55|28.75|31.51|28.71|0
1647489650000|2022-03-17 04:00:50|31.53|28.73|31.49|28.69|31.53|28.73|31.49|28.69|0
1647489660000|2022-03-17 04:01:00|31.55|28.75|32.53|29.73|32.55|29.75|31.51|28.71|0
1647489670000|2022-03-17 04:01:10|32.57|29.77|32.61|29.81|32.61|29.81|32.57|29.77|0
1647489680000|2022-03-17 04:01:20|32.65|29.85|32.63|29.83|32.65|29.85|32.63|29.83|0
1647489690000|2022-03-17 04:01:30|32.65|29.85|32.59|29.79|32.65|29.85|32.59|29.79|0
1647489700000|2022-03-17 04:01:40|32.65|29.85|32.61|29.81|32.65|29.85|32.61|29.81|0
1647489710000|2022-03-17 04:01:50|32.59|29.79|32.61|29.81|32.61|29.81|32.59|29.79|0
1647489720000|2022-03-17 04:02:00|32.63|29.83|32.61|29.81|32.63|29.83|32.61|29.81|0
1647489730000|2022-03-17 04:02:10|32.59|29.79|32.61|29.81|32.61|29.81|32.59|29.79|0
1647489740000|2022-03-17 04:02:20|32.65|29.85|32.63|29.83|32.65|29.85|32.63|29.83|0
1647489760000|2022-03-17 04:02:40|32.61|29.81|32.55|29.75|32.61|29.81|32.55|29.75|0
1647489770000|2022-03-17 04:02:50|32.57|29.77|32.59|29.79|32.59|29.79|32.57|29.77|0
1647489780000|2022-03-17 04:03:00|32.51|29.71|32.49|29.69|32.51|29.71|32.49|29.69|0
1647489790000|2022-03-17 04:03:10|32.51|29.71|32.49|29.69|32.53|29.73|32.49|29.69|0
1647489800000|2022-03-17 04:03:20|32.47|29.67|32.45|29.65|32.47|29.67|32.45|29.65|0
1647489820000|2022-03-17 04:03:40|32.21|29.41|32.09|29.29|32.21|29.41|32.09|29.29|0
1647489830000|2022-03-17 04:03:50|32.01|29.21|32.05|29.25|32.05|29.25|32.01|29.21|0
1647489840000|2022-03-17 04:04:00|32.13|29.33|32.17|29.37|32.17|29.37|32.13|29.33|0
1647489860000|2022-03-17 04:04:20|32.19|29.39|32.19|29.39|32.19|29.39|32.19|29.39|0
1647489870000|2022-03-17 04:04:30|32.17|29.37|32.23|29.43|32.23|29.43|32.17|29.37|0
1647489880000|2022-03-17 04:04:40|32.21|29.41|32.27|29.47|32.29|29.49|32.21|29.41|0
1647489890000|2022-03-17 04:04:50|32.29|29.49|32.27|29.47|32.29|29.49|32.27|29.47|0
1647489900000|2022-03-17 04:05:00|32.29|29.49|32.29|29.49|32.29|29.49|32.27|29.47|0
1647489910000|2022-03-17 04:05:10|32.33|29.53|32.31|29.51|32.33|29.53|32.31|29.51|0
1647489920000|2022-03-17 04:05:20|32.29|29.49|32.31|29.51|32.31|29.51|32.29|29.49|0
1647489930000|2022-03-17 04:05:30|32.29|29.49|32.27|29.47|32.31|29.51|32.27|29.47|0
1647489940000|2022-03-17 04:05:40|32.29|29.49|32.31|29.51|32.31|29.51|32.29|29.49|0
1647489950000|2022-03-17 04:05:50|32.29|29.49|32.27|29.47|32.29|29.49|32.25|29.45|0
1647489960000|2022-03-17 04:06:00|32.25|29.45|32.29|29.49|32.29|29.49|32.25|29.45|0
1647489970000|2022-03-17 04:06:10|32.27|29.47|32.33|29.53|32.33|29.53|32.27|29.47|0
1647489980000|2022-03-17 04:06:20|32.41|29.61|32.41|29.61|32.41|29.61|32.41|29.61|0
1647489990000|2022-03-17 04:06:30|32.37|29.57|32.37|29.57|32.37|29.57|32.35|29.55|0
1647490000000|2022-03-17 04:06:40|32.41|29.61|32.45|29.65|32.45|29.65|32.41|29.61|0
1647490010000|2022-03-17 04:06:50|32.43|29.63|32.39|29.59|32.45|29.65|32.39|29.59|0
1647490020000|2022-03-17 04:07:00|32.37|29.57|32.37|29.57|32.37|29.57|32.37|29.57|0
1647490030000|2022-03-17 04:07:10|32.41|29.61|32.41|29.61|32.41|29.61|32.41|29.61|0
1647490040000|2022-03-17 04:07:20|32.37|29.57|32.35|29.55|32.37|29.57|32.35|29.55|0
1647490050000|2022-03-17 04:07:30|32.37|29.57|32.37|29.57|32.37|29.57|32.35|29.55|0
1647490060000|2022-03-17 04:07:40|32.39|29.59|32.37|29.57|32.39|29.59|32.37|29.57|0
1647490080000|2022-03-17 04:08:00|32.41|29.61|32.41|29.61|32.41|29.61|32.41|29.61|0
1647490090000|2022-03-17 04:08:10|32.47|29.67|32.51|29.71|32.51|29.71|32.47|29.67|0
1647490100000|2022-03-17 04:08:20|32.53|29.73|32.41|29.61|32.53|29.73|32.41|29.61|0
1647490110000|2022-03-17 04:08:30|32.43|29.63|32.43|29.63|32.45|29.65|32.43|29.63|0
1647490120000|2022-03-17 04:08:40|32.45|29.65|32.43|29.63|32.45|29.65|32.41|29.61|0
1647490130000|2022-03-17 04:08:50|32.41|29.61|32.43|29.63|32.43|29.63|32.41|29.61|0
1647490140000|2022-03-17 04:09:00|32.41|29.61|32.45|29.65|32.45|29.65|32.41|29.61|0
1647490150000|2022-03-17 04:09:10|32.53|29.73|32.53|29.73|32.53|29.73|32.51|29.71|0
1647490170000|2022-03-17 04:09:30|32.51|29.71|32.51|29.71|32.51|29.71|32.49|29.69|0
1647490180000|2022-03-17 04:09:40|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1647490190000|2022-03-17 04:09:50|32.51|29.71|32.47|29.67|32.53|29.73|32.47|29.67|0
1647490200000|2022-03-17 04:10:00|32.61|29.81|32.69|29.89|32.69|29.89|32.61|29.81|0
1647490210000|2022-03-17 04:10:10|32.67|29.87|32.57|29.77|32.67|29.87|32.57|29.77|0
1647490220000|2022-03-17 04:10:20|32.53|29.73|32.57|29.77|32.57|29.77|32.53|29.73|0
1647490240000|2022-03-17 04:10:40|32.53|29.73|32.57|29.77|32.57|29.77|32.53|29.73|0
1647490250000|2022-03-17 04:10:50|32.59|29.79|32.57|29.77|32.59|29.79|32.57|29.77|0
1647490260000|2022-03-17 04:11:00|32.55|29.75|32.53|29.73|32.55|29.75|32.53|29.73|0
1647490270000|2022-03-17 04:11:10|32.57|29.77|32.61|29.81|32.61|29.81|32.57|29.77|0
1647490280000|2022-03-17 04:11:20|32.59|29.79|32.59|29.79|32.59|29.79|32.57|29.77|0
1647490290000|2022-03-17 04:11:30|32.57|29.77|32.55|29.75|32.57|29.77|32.53|29.73|0
1647490300000|2022-03-17 04:11:40|32.57|29.77|32.57|29.77|32.57|29.77|32.57|29.77|0
1647490330000|2022-03-17 04:12:10|32.55|29.75|32.59|29.79|32.59|29.79|32.55|29.75|0
1647490340000|2022-03-17 04:12:20|32.63|29.83|32.59|29.79|32.63|29.83|32.59|29.79|0
1647490350000|2022-03-17 04:12:30|32.57|29.77|32.55|29.75|32.57|29.77|32.55|29.75|0
1647490360000|2022-03-17 04:12:40|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1647490370000|2022-03-17 04:12:50|32.57|29.77|32.61|29.81|32.61|29.81|32.57|29.77|0
1647490380000|2022-03-17 04:13:00|32.59|29.79|32.61|29.81|32.61|29.81|32.59|29.79|0
1647490400000|2022-03-17 04:13:20|32.65|29.85|32.63|29.83|32.69|29.89|32.63|29.83|0
1647490410000|2022-03-17 04:13:30|32.65|29.85|32.63|29.83|32.65|29.85|32.63|29.83|0
1647490420000|2022-03-17 04:13:40|32.65|29.85|32.59|29.79|32.65|29.85|32.59|29.79|0
1647490430000|2022-03-17 04:13:50|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1647490440000|2022-03-17 04:14:00|32.65|29.85|32.63|29.83|32.65|29.85|32.63|29.83|0
1647490450000|2022-03-17 04:14:10|32.65|29.85|32.63|29.83|32.65|29.85|32.63|29.83|0
1647490460000|2022-03-17 04:14:20|32.61|29.81|32.57|29.77|32.61|29.81|32.57|29.77|0
1647490490000|2022-03-17 04:14:50|32.61|29.81|32.61|29.81|32.65|29.85|32.61|29.81|0
1647490510000|2022-03-17 04:15:10|32.57|29.77|32.61|29.81|32.61|29.81|32.57|29.77|0
1647490540000|2022-03-17 04:15:40|32.75|29.95|32.75|29.95|32.75|29.95|32.75|29.95|0
1647490550000|2022-03-17 04:15:50|32.73|29.93|32.69|29.89|32.73|29.93|32.69|29.89|0
1647490560000|2022-03-17 04:16:00|32.71|29.91|32.71|29.91|32.71|29.91|32.71|29.91|0
1647490570000|2022-03-17 04:16:10|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1647490590000|2022-03-17 04:16:30|32.67|29.87|32.67|29.87|32.67|29.87|32.67|29.87|0
1647490600000|2022-03-17 04:16:40|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1647490610000|2022-03-17 04:16:50|32.65|29.85|32.63|29.83|32.65|29.85|32.63|29.83|0
1647490620000|2022-03-17 04:17:00|32.65|29.85|32.61|29.81|32.65|29.85|32.61|29.81|0
1647490630000|2022-03-17 04:17:10|32.65|29.85|32.65|29.85|32.65|29.85|32.65|29.85|0
1647490650000|2022-03-17 04:17:30|32.69|29.89|32.73|29.93|32.73|29.93|32.69|29.89|0
1647490660000|2022-03-17 04:17:40|32.67|29.87|32.61|29.81|32.67|29.87|32.61|29.81|0
1647490670000|2022-03-17 04:17:50|32.59|29.79|32.61|29.81|32.61|29.81|32.59|29.79|0
1647490680000|2022-03-17 04:18:00|32.65|29.85|32.73|29.93|32.73|29.93|32.65|29.85|0
1647490690000|2022-03-17 04:18:10|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1647490700000|2022-03-17 04:18:20|32.73|29.93|32.77|29.97|32.77|29.97|32.73|29.93|0
1647490720000|2022-03-17 04:18:40|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1647490730000|2022-03-17 04:18:50|32.75|29.95|32.69|29.89|32.75|29.95|32.69|29.89|0
1647490740000|2022-03-17 04:19:00|32.65|29.85|32.65|29.85|32.65|29.85|32.61|29.81|0
1647490750000|2022-03-17 04:19:10|32.63|29.83|32.73|29.93|32.73|29.93|32.63|29.83|0
1647490760000|2022-03-17 04:19:20|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1647490770000|2022-03-17 04:19:30|32.73|29.93|32.77|29.97|32.77|29.97|32.73|29.93|0
1647490800000|2022-03-17 04:20:00|32.75|29.95|32.73|29.93|32.75|29.95|32.69|29.89|0
1647490810000|2022-03-17 04:20:10|32.77|29.97|32.93|30.13|32.93|30.13|32.77|29.97|0
1647490820000|2022-03-17 04:20:20|32.89|30.09|32.85|30.05|32.89|30.09|32.85|30.05|0
1647490850000|2022-03-17 04:20:50|32.83|30.03|32.85|30.05|32.85|30.05|32.83|30.03|0
1647490860000|2022-03-17 04:21:00|32.83|30.03|32.83|30.03|32.85|30.05|32.83|30.03|0
1647490870000|2022-03-17 04:21:10|32.77|29.97|32.65|29.85|32.77|29.97|32.65|29.85|0
1647490880000|2022-03-17 04:21:20|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1647490890000|2022-03-17 04:21:30|32.58|29.78|32.57|29.77|32.58|29.78|32.57|29.77|0
1647490900000|2022-03-17 04:21:40|32.54|29.74|32.36|29.56|32.57|29.77|32.36|29.56|0
1647490910000|2022-03-17 04:21:50|32.44|29.64|32.44|29.64|32.44|29.64|32.44|29.64|0
1647490920000|2022-03-17 04:22:00|32.48|29.68|32.48|29.68|32.52|29.72|32.46|29.66|0
1647490940000|2022-03-17 04:22:20|32.5|29.7|32.44|29.64|32.5|29.7|32.44|29.64|0
1647490950000|2022-03-17 04:22:30|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1647490970000|2022-03-17 04:22:50|32.52|29.72|32.48|29.68|32.52|29.72|32.48|29.68|0
1647490980000|2022-03-17 04:23:00|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1647491000000|2022-03-17 04:23:20|32.54|29.74|32.52|29.72|32.54|29.74|32.52|29.72|0
1647491010000|2022-03-17 04:23:30|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1647491040000|2022-03-17 04:24:00|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1647491070000|2022-03-17 04:24:30|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1647491080000|2022-03-17 04:24:40|32.46|29.66|32.52|29.72|32.52|29.72|32.46|29.66|0
1647491090000|2022-03-17 04:24:50|32.56|29.76|32.56|29.76|32.58|29.78|32.56|29.76|0
1647491100000|2022-03-17 04:25:00|32.52|29.72|32.5|29.7|32.52|29.72|32.48|29.68|0
1647491110000|2022-03-17 04:25:10|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1647491120000|2022-03-17 04:25:20|32.5|29.7|32.48|29.68|32.5|29.7|32.48|29.68|0
1647491130000|2022-03-17 04:25:30|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1647491140000|2022-03-17 04:25:40|32.48|29.68|32.52|29.72|32.52|29.72|32.48|29.68|0
1647491150000|2022-03-17 04:25:50|32.5|29.7|32.48|29.68|32.5|29.7|32.48|29.68|0
1647491160000|2022-03-17 04:26:00|32.44|29.64|32.36|29.56|32.44|29.64|32.36|29.56|0
1647491170000|2022-03-17 04:26:10|32.28|29.48|32.32|29.52|32.32|29.52|32.28|29.48|0
1647491180000|2022-03-17 04:26:20|32.4|29.6|32.38|29.58|32.4|29.6|32.38|29.58|0
1647491190000|2022-03-17 04:26:30|32.4|29.6|32.4|29.6|32.42|29.62|32.4|29.6|0
1647491200000|2022-03-17 04:26:40|32.44|29.64|32.44|29.64|32.44|29.64|32.44|29.64|0
1647491210000|2022-03-17 04:26:50|32.42|29.62|32.42|29.62|32.42|29.62|32.42|29.62|0
1647491220000|2022-03-17 04:27:00|32.4|29.6|32.44|29.64|32.44|29.64|32.4|29.6|0
1647491250000|2022-03-17 04:27:30|32.4|29.6|32.4|29.6|32.4|29.6|32.4|29.6|0
1647491270000|2022-03-17 04:27:50|32.44|29.64|32.44|29.64|32.44|29.64|32.44|29.64|0
1647491290000|2022-03-17 04:28:10|32.48|29.68|32.48|29.68|32.52|29.72|32.48|29.68|0
1647491300000|2022-03-17 04:28:20|32.44|29.64|32.42|29.62|32.44|29.64|32.42|29.62|0
1647491310000|2022-03-17 04:28:30|32.44|29.64|32.46|29.66|32.48|29.68|32.44|29.64|0
1647491320000|2022-03-17 04:28:40|32.44|29.64|32.44|29.64|32.44|29.64|32.44|29.64|0
1647491330000|2022-03-17 04:28:50|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1647491340000|2022-03-17 04:29:00|32.5|29.7|32.48|29.68|32.5|29.7|32.48|29.68|0
1647491350000|2022-03-17 04:29:10|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1647491360000|2022-03-17 04:29:20|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1647491370000|2022-03-17 04:29:30|32.44|29.64|32.44|29.64|32.44|29.64|32.44|29.64|0
1647491380000|2022-03-17 04:29:40|32.48|29.68|32.5|29.7|32.5|29.7|32.48|29.68|0
1647491390000|2022-03-17 04:29:50|32.52|29.72|32.5|29.7|32.52|29.72|32.5|29.7|0
1647491400000|2022-03-17 04:30:00|32.52|29.72|32.48|29.68|32.52|29.72|32.44|29.64|0
1647491410000|2022-03-17 04:30:10|32.85|30.05|32.78|29.98|32.85|30.05|32.78|29.98|0
1647491420000|2022-03-17 04:30:20|32.76|29.96|32.81|30.01|32.81|30.01|32.76|29.96|0
1647491430000|2022-03-17 04:30:30|32.83|30.03|32.72|29.92|32.83|30.03|32.72|29.92|0
1647491440000|2022-03-17 04:30:40|32.68|29.88|32.72|29.92|32.72|29.92|32.68|29.88|0
1647491450000|2022-03-17 04:30:50|32.76|29.96|32.78|29.98|32.78|29.98|32.76|29.96|0
1647491460000|2022-03-17 04:31:00|32.76|29.96|32.82|30.02|32.82|30.02|32.76|29.96|0
1647491470000|2022-03-17 04:31:10|32.85|30.05|32.93|30.13|32.93|30.13|32.85|30.05|0
1647491480000|2022-03-17 04:31:20|32.97|30.17|33.09|30.29|33.09|30.29|32.97|30.17|0
1647491490000|2022-03-17 04:31:30|33.03|30.23|33.03|30.23|33.05|30.25|33.01|30.21|0
1647491500000|2022-03-17 04:31:40|33.05|30.25|33.09|30.29|33.09|30.29|33.05|30.25|0
1647491520000|2022-03-17 04:32:00|33.17|30.37|33.3|30.5|33.34|30.54|33.17|30.37|0
1647491530000|2022-03-17 04:32:10|33.26|30.46|33.26|30.46|33.3|30.5|33.26|30.46|0
1647491540000|2022-03-17 04:32:20|33.3|30.5|33.25|30.45|33.3|30.5|33.21|30.41|0
1647491550000|2022-03-17 04:32:30|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1647491560000|2022-03-17 04:32:40|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647491570000|2022-03-17 04:32:50|33.13|30.33|33.09|30.29|33.13|30.33|33.09|30.29|0
1647491580000|2022-03-17 04:33:00|33.05|30.25|33.07|30.27|33.09|30.29|33.05|30.25|0
1647491590000|2022-03-17 04:33:10|33.09|30.29|33.25|30.45|33.25|30.45|33.03|30.23|0
1647491610000|2022-03-17 04:33:30|33.34|30.54|33.34|30.54|33.34|30.54|33.34|30.54|0
1647491620000|2022-03-17 04:33:40|33.25|30.45|33.25|30.45|33.27|30.47|33.25|30.45|0
1647491630000|2022-03-17 04:33:50|33.27|30.47|33.38|30.58|33.38|30.58|33.25|30.45|0
1647491640000|2022-03-17 04:34:00|33.44|30.64|33.42|30.62|33.44|30.64|33.42|30.62|0
1647491650000|2022-03-17 04:34:10|33.38|30.58|33.6|30.8|33.6|30.8|33.34|30.54|0
1647491660000|2022-03-17 04:34:20|33.58|30.78|33.54|30.74|33.58|30.78|33.5|30.7|0
1647491670000|2022-03-17 04:34:30|33.56|30.76|33.46|30.66|33.56|30.76|33.46|30.66|0
1647491680000|2022-03-17 04:34:40|33.42|30.62|33.34|30.54|33.42|30.62|33.34|30.54|0
1647491690000|2022-03-17 04:34:50|33.3|30.5|33.34|30.54|33.34|30.54|33.3|30.5|0
1647491700000|2022-03-17 04:35:00|33.38|30.58|33.38|30.58|33.4|30.6|33.38|30.58|0
1647491710000|2022-03-17 04:35:10|33.34|30.54|33.34|30.54|33.36|30.56|33.34|30.54|0
1647491720000|2022-03-17 04:35:20|33.38|30.58|33.42|30.62|33.44|30.64|33.38|30.58|0
1647491730000|2022-03-17 04:35:30|33.36|30.56|33.34|30.54|33.36|30.56|33.3|30.5|0
1647491740000|2022-03-17 04:35:40|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1647491750000|2022-03-17 04:35:50|33.34|30.54|33.34|30.54|33.34|30.54|33.34|30.54|0
1647491760000|2022-03-17 04:36:00|33.29|30.49|33.29|30.49|33.31|30.51|33.29|30.49|0
1647491780000|2022-03-17 04:36:20|33.21|30.41|33.21|30.41|33.21|30.41|33.21|30.41|0
1647491800000|2022-03-17 04:36:40|33.19|30.39|33.17|30.37|33.19|30.39|33.13|30.33|0
1647491810000|2022-03-17 04:36:50|33.13|30.33|33.09|30.29|33.13|30.33|33.09|30.29|0
1647491830000|2022-03-17 04:37:10|33.07|30.27|33.05|30.25|33.09|30.29|33.05|30.25|0
1647491840000|2022-03-17 04:37:20|33.01|30.21|33.09|30.29|33.09|30.29|33.01|30.21|0
1647491850000|2022-03-17 04:37:30|33.05|30.25|33.09|30.29|33.09|30.29|33.05|30.25|0
1647491860000|2022-03-17 04:37:40|33.11|30.31|33.17|30.37|33.17|30.37|33.11|30.31|0
1647491870000|2022-03-17 04:37:50|33.19|30.39|33.13|30.33|33.21|30.41|33.13|30.33|0
1647491880000|2022-03-17 04:38:00|33.05|30.25|33.05|30.25|33.09|30.29|33.05|30.25|0
1647491890000|2022-03-17 04:38:10|33.09|30.29|33.09|30.29|33.13|30.33|33.09|30.29|0
1647491900000|2022-03-17 04:38:20|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1647491910000|2022-03-17 04:38:30|33.17|30.37|33.21|30.41|33.21|30.41|33.17|30.37|0
1647491920000|2022-03-17 04:38:40|33.17|30.37|33.21|30.41|33.21|30.41|33.17|30.37|0
1647491930000|2022-03-17 04:38:50|33.17|30.37|33.13|30.33|33.17|30.37|33.13|30.33|0
1647491940000|2022-03-17 04:39:00|33.17|30.37|33.13|30.33|33.17|30.37|33.13|30.33|0
1647491950000|2022-03-17 04:39:10|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1647491960000|2022-03-17 04:39:20|33.05|30.25|33.09|30.29|33.09|30.29|33.05|30.25|0
1647491970000|2022-03-17 04:39:30|33.01|30.21|33.01|30.21|33.05|30.25|33.01|30.21|0
1647492000000|2022-03-17 04:40:00|33.05|30.25|33.01|30.21|33.05|30.25|33.01|30.21|0
1647492010000|2022-03-17 04:40:10|33.03|30.23|33.13|30.33|33.13|30.33|33.03|30.23|0
1647492030000|2022-03-17 04:40:30|33.09|30.29|33.17|30.37|33.17|30.37|33.09|30.29|0
1647492050000|2022-03-17 04:40:50|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1647492060000|2022-03-17 04:41:00|33.17|30.37|33.21|30.41|33.21|30.41|33.17|30.37|0
1647492100000|2022-03-17 04:41:40|33.25|30.45|33.17|30.37|33.25|30.45|33.15|30.35|0
1647492110000|2022-03-17 04:41:50|33.21|30.41|33.29|30.49|33.29|30.49|33.21|30.41|0
1647492120000|2022-03-17 04:42:00|33.33|30.53|33.29|30.49|33.42|30.62|33.29|30.49|0
1647492130000|2022-03-17 04:42:10|33.33|30.53|33.33|30.53|33.33|30.53|33.31|30.51|0
1647492140000|2022-03-17 04:42:20|33.25|30.45|33.21|30.41|33.25|30.45|33.21|30.41|0
1647492160000|2022-03-17 04:42:40|33.25|30.45|33.29|30.49|33.29|30.49|33.25|30.45|0
1647492170000|2022-03-17 04:42:50|33.31|30.51|33.29|30.49|33.31|30.51|33.29|30.49|0
1647492180000|2022-03-17 04:43:00|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1647492190000|2022-03-17 04:43:10|33.29|30.49|33.29|30.49|33.31|30.51|33.29|30.49|0
1647492200000|2022-03-17 04:43:20|33.33|30.53|33.37|30.57|33.37|30.57|33.33|30.53|0
1647492210000|2022-03-17 04:43:30|33.33|30.53|33.37|30.57|33.37|30.57|33.33|30.53|0
1647492220000|2022-03-17 04:43:40|33.35|30.55|33.33|30.53|33.35|30.55|33.33|30.53|0
1647492230000|2022-03-17 04:43:50|33.35|30.55|33.37|30.57|33.39|30.59|33.35|30.55|0
1647492240000|2022-03-17 04:44:00|33.42|30.62|33.37|30.57|33.42|30.62|33.37|30.57|0
1647492260000|2022-03-17 04:44:20|33.46|30.66|33.46|30.66|33.46|30.66|33.46|30.66|0
1647492270000|2022-03-17 04:44:30|33.42|30.62|33.39|30.59|33.44|30.64|33.39|30.59|0
1647492280000|2022-03-17 04:44:40|33.33|30.53|33.35|30.55|33.37|30.57|33.33|30.53|0
1647492290000|2022-03-17 04:44:50|33.37|30.57|33.37|30.57|33.37|30.57|33.35|30.55|0
1647492300000|2022-03-17 04:45:00|33.42|30.62|33.39|30.59|33.42|30.62|33.39|30.59|0
1647492310000|2022-03-17 04:45:10|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1647492320000|2022-03-17 04:45:20|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1647492330000|2022-03-17 04:45:30|33.29|30.49|33.33|30.53|33.37|30.57|33.29|30.49|0
1647492370000|2022-03-17 04:46:10|33.42|30.62|33.29|30.49|33.42|30.62|33.29|30.49|0
1647492420000|2022-03-17 04:47:00|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1647492430000|2022-03-17 04:47:10|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1647492440000|2022-03-17 04:47:20|33.25|30.45|33.25|30.45|33.25|30.45|33.25|30.45|0
1647492470000|2022-03-17 04:47:50|33.21|30.41|33.29|30.49|33.29|30.49|33.21|30.41|0
1647492480000|2022-03-17 04:48:00|33.27|30.47|33.29|30.49|33.29|30.49|33.27|30.47|0
1647492490000|2022-03-17 04:48:10|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1647492500000|2022-03-17 04:48:20|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1647492510000|2022-03-17 04:48:30|33.25|30.45|33.29|30.49|33.29|30.49|33.25|30.45|0
1647492520000|2022-03-17 04:48:40|33.31|30.51|33.29|30.49|33.31|30.51|33.29|30.49|0
1647492550000|2022-03-17 04:49:10|33.33|30.53|33.29|30.49|33.33|30.53|33.29|30.49|0
1647492560000|2022-03-17 04:49:20|33.27|30.47|33.25|30.45|33.29|30.49|33.25|30.45|0
1647492580000|2022-03-17 04:49:40|33.21|30.41|33.21|30.41|33.23|30.43|33.21|30.41|0
1647492590000|2022-03-17 04:49:50|33.25|30.45|33.21|30.41|33.25|30.45|33.21|30.41|0
1647492600000|2022-03-17 04:50:00|33.17|30.37|33.21|30.41|33.21|30.41|33.17|30.37|0
1647492610000|2022-03-17 04:50:10|33.25|30.45|33.25|30.45|33.25|30.45|33.25|30.45|0
1647492620000|2022-03-17 04:50:20|33.27|30.47|33.29|30.49|33.29|30.49|33.23|30.43|0
1647492630000|2022-03-17 04:50:30|33.25|30.45|33.21|30.41|33.25|30.45|33.21|30.41|0
1647492640000|2022-03-17 04:50:40|33.29|30.49|33.25|30.45|33.29|30.49|33.25|30.45|0
1647492650000|2022-03-17 04:50:50|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1647492660000|2022-03-17 04:51:00|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1647492670000|2022-03-17 04:51:10|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1647492690000|2022-03-17 04:51:30|33.41|30.61|33.41|30.61|33.41|30.61|33.41|30.61|0
1647492700000|2022-03-17 04:51:40|33.43|30.63|33.45|30.65|33.45|30.65|33.43|30.63|0
1647492710000|2022-03-17 04:51:50|33.54|30.74|33.54|30.74|33.54|30.74|33.5|30.7|0
1647492720000|2022-03-17 04:52:00|33.62|30.82|33.47|30.67|33.62|30.82|33.47|30.67|0
1647492730000|2022-03-17 04:52:10|33.5|30.7|33.5|30.7|33.54|30.74|33.5|30.7|0
1647492740000|2022-03-17 04:52:20|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1647492750000|2022-03-17 04:52:30|33.58|30.78|33.54|30.74|33.58|30.78|33.5|30.7|0
1647492760000|2022-03-17 04:52:40|33.58|30.78|33.5|30.7|33.58|30.78|33.5|30.7|0
1647492770000|2022-03-17 04:52:50|33.54|30.74|33.5|30.7|33.54|30.74|33.5|30.7|0
1647492780000|2022-03-17 04:53:00|33.54|30.74|33.5|30.7|33.54|30.74|33.5|30.7|0
1647492800000|2022-03-17 04:53:20|33.47|30.67|33.5|30.7|33.5|30.7|33.45|30.65|0
1647492810000|2022-03-17 04:53:30|33.47|30.67|33.45|30.65|33.47|30.67|33.45|30.65|0
1647492830000|2022-03-17 04:53:50|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647492840000|2022-03-17 04:54:00|33.54|30.74|33.49|30.69|33.54|30.74|33.49|30.69|0
1647492850000|2022-03-17 04:54:10|33.51|30.71|33.54|30.74|33.54|30.74|33.51|30.71|0
1647492860000|2022-03-17 04:54:20|33.58|30.78|33.62|30.82|33.62|30.82|33.58|30.78|0
1647492870000|2022-03-17 04:54:30|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647492880000|2022-03-17 04:54:40|33.64|30.84|33.58|30.78|33.64|30.84|33.58|30.78|0
1647492890000|2022-03-17 04:54:50|33.6|30.8|33.58|30.78|33.66|30.86|33.58|30.78|0
1647492900000|2022-03-17 04:55:00|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647492910000|2022-03-17 04:55:10|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647492920000|2022-03-17 04:55:20|33.64|30.84|33.66|30.86|33.66|30.86|33.62|30.82|0
1647492930000|2022-03-17 04:55:30|33.6|30.8|33.58|30.78|33.62|30.82|33.58|30.78|0
1647492940000|2022-03-17 04:55:40|33.6|30.8|33.62|30.82|33.62|30.82|33.6|30.8|0
1647492960000|2022-03-17 04:56:00|33.66|30.86|33.62|30.82|33.68|30.88|33.62|30.82|0
1647492970000|2022-03-17 04:56:10|33.66|30.86|33.6|30.8|33.66|30.86|33.6|30.8|0
1647492980000|2022-03-17 04:56:20|33.58|30.78|33.54|30.74|33.58|30.78|33.54|30.74|0
1647492990000|2022-03-17 04:56:30|33.51|30.71|33.54|30.74|33.54|30.74|33.49|30.69|0
1647493000000|2022-03-17 04:56:40|33.58|30.78|33.56|30.76|33.58|30.78|33.56|30.76|0
1647493010000|2022-03-17 04:56:50|33.54|30.74|33.56|30.76|33.58|30.78|33.54|30.74|0
1647493020000|2022-03-17 04:57:00|33.58|30.78|33.54|30.74|33.58|30.78|33.54|30.74|0
1647493030000|2022-03-17 04:57:10|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647493050000|2022-03-17 04:57:30|33.62|30.82|33.62|30.82|33.62|30.82|33.6|30.8|0
1647493060000|2022-03-17 04:57:40|33.58|30.78|33.54|30.74|33.58|30.78|33.54|30.74|0
1647493070000|2022-03-17 04:57:50|33.49|30.69|33.53|30.73|33.53|30.73|33.49|30.69|0
1647493090000|2022-03-17 04:58:10|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647493100000|2022-03-17 04:58:20|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1647493120000|2022-03-17 04:58:40|33.58|30.78|33.53|30.73|33.58|30.78|33.53|30.73|0
1647493130000|2022-03-17 04:58:50|33.58|30.78|33.55|30.75|33.58|30.78|33.55|30.75|0
1647493140000|2022-03-17 04:59:00|33.53|30.73|33.49|30.69|33.53|30.73|33.49|30.69|0
1647493170000|2022-03-17 04:59:30|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1647493180000|2022-03-17 04:59:40|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1647493190000|2022-03-17 04:59:50|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647493200000|2022-03-17 05:00:00|33.41|30.61|33.41|30.61|33.41|30.61|33.41|30.61|0
1647493210000|2022-03-17 05:00:10|33.45|30.65|33.37|30.57|33.45|30.65|33.37|30.57|0
1647493220000|2022-03-17 05:00:20|33.29|30.49|33.33|30.53|33.33|30.53|33.29|30.49|0
1647493230000|2022-03-17 05:00:30|33.37|30.57|33.45|30.65|33.45|30.65|33.37|30.57|0
1647493240000|2022-03-17 05:00:40|33.49|30.69|33.6|30.8|33.6|30.8|33.49|30.69|0
1647493250000|2022-03-17 05:00:50|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647493260000|2022-03-17 05:01:00|33.55|30.75|33.53|30.73|33.55|30.75|33.53|30.73|0
1647493270000|2022-03-17 05:01:10|33.51|30.71|33.53|30.73|33.53|30.73|33.51|30.71|0
1647493280000|2022-03-17 05:01:20|33.58|30.78|33.47|30.67|33.58|30.78|33.47|30.67|0
1647493290000|2022-03-17 05:01:30|33.45|30.65|33.35|30.55|33.45|30.65|33.35|30.55|0
1647493300000|2022-03-17 05:01:40|33.33|30.53|33.37|30.57|33.37|30.57|33.31|30.51|0
1647493310000|2022-03-17 05:01:50|33.29|30.49|33.24|30.44|33.29|30.49|33.24|30.44|0
1647493320000|2022-03-17 05:02:00|33.26|30.46|33.33|30.53|33.33|30.53|33.24|30.44|0
1647493330000|2022-03-17 05:02:10|33.37|30.57|33.33|30.53|33.37|30.57|33.33|30.53|0
1647493350000|2022-03-17 05:02:30|33.37|30.57|33.29|30.49|33.37|30.57|33.29|30.49|0
1647493360000|2022-03-17 05:02:40|33.24|30.44|33.22|30.42|33.24|30.44|33.22|30.42|0
1647493370000|2022-03-17 05:02:50|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1647493380000|2022-03-17 05:03:00|33.16|30.36|33.29|30.49|33.29|30.49|33.16|30.36|0
1647493390000|2022-03-17 05:03:10|33.24|30.44|33.24|30.44|33.24|30.44|33.2|30.4|0
1647493400000|2022-03-17 05:03:20|33.29|30.49|33.26|30.46|33.29|30.49|33.26|30.46|0
1647493410000|2022-03-17 05:03:30|33.24|30.44|33.22|30.42|33.24|30.44|33.22|30.42|0
1647493420000|2022-03-17 05:03:40|33.24|30.44|33.16|30.36|33.24|30.44|33.16|30.36|0
1647493430000|2022-03-17 05:03:50|33.08|30.28|33.02|30.22|33.08|30.28|33.02|30.22|0
1647493440000|2022-03-17 05:04:00|32.92|30.12|33|30.2|33.04|30.24|32.92|30.12|0
1647493450000|2022-03-17 05:04:10|33.06|30.26|33.06|30.26|33.06|30.26|33.06|30.26|0
1647493460000|2022-03-17 05:04:20|33.04|30.24|33.04|30.24|33.04|30.24|33.04|30.24|0
1647493470000|2022-03-17 05:04:30|33.08|30.28|33.12|30.32|33.12|30.32|33.08|30.28|0
1647493480000|2022-03-17 05:04:40|33.14|30.34|33.2|30.4|33.2|30.4|33.14|30.34|0
1647493490000|2022-03-17 05:04:50|33.16|30.36|33.12|30.32|33.16|30.36|33.12|30.32|0
1647493500000|2022-03-17 05:05:00|33.08|30.28|33.16|30.36|33.16|30.36|33.08|30.28|0
1647493510000|2022-03-17 05:05:10|33.18|30.38|33.12|30.32|33.18|30.38|33.1|30.3|0
1647493520000|2022-03-17 05:05:20|33.16|30.36|33.16|30.36|33.18|30.38|33.16|30.36|0
1647493530000|2022-03-17 05:05:30|33.12|30.32|33.2|30.4|33.2|30.4|33.12|30.32|0
1647493540000|2022-03-17 05:05:40|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1647493550000|2022-03-17 05:05:50|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1647493560000|2022-03-17 05:06:00|33.14|30.34|33.14|30.34|33.14|30.34|33.12|30.32|0
1647493570000|2022-03-17 05:06:10|33.16|30.36|33.14|30.34|33.16|30.36|33.14|30.34|0
1647493580000|2022-03-17 05:06:20|33.1|30.3|33.14|30.34|33.14|30.34|33.1|30.3|0
1647493590000|2022-03-17 05:06:30|33.16|30.36|33.12|30.32|33.16|30.36|33.12|30.32|0
1647493600000|2022-03-17 05:06:40|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1647493610000|2022-03-17 05:06:50|33.14|30.34|33.12|30.32|33.14|30.34|33.12|30.32|0
1647493620000|2022-03-17 05:07:00|33.1|30.3|33.12|30.32|33.12|30.32|33.1|30.3|0
1647493630000|2022-03-17 05:07:10|33.14|30.34|33.16|30.36|33.16|30.36|33.14|30.34|0
1647493640000|2022-03-17 05:07:20|33.14|30.34|33.16|30.36|33.16|30.36|33.14|30.34|0
1647493650000|2022-03-17 05:07:30|33.18|30.38|33.12|30.32|33.18|30.38|33.12|30.32|0
1647493660000|2022-03-17 05:07:40|33.18|30.38|33.2|30.4|33.2|30.4|33.16|30.36|0
1647493670000|2022-03-17 05:07:50|33.16|30.36|33.12|30.32|33.16|30.36|33.12|30.32|0
1647493680000|2022-03-17 05:08:00|33.1|30.3|33.08|30.28|33.1|30.3|33.08|30.28|0
1647493690000|2022-03-17 05:08:10|33.12|30.32|33.16|30.36|33.16|30.36|33.12|30.32|0
1647493700000|2022-03-17 05:08:20|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1647493710000|2022-03-17 05:08:30|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1647493720000|2022-03-17 05:08:40|33.12|30.32|33.16|30.36|33.16|30.36|33.12|30.32|0
1647493730000|2022-03-17 05:08:50|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1647493740000|2022-03-17 05:09:00|33.1|30.3|33.08|30.28|33.12|30.32|33.08|30.28|0
1647493750000|2022-03-17 05:09:10|33.04|30.24|33|30.2|33.04|30.24|33|30.2|0
1647493760000|2022-03-17 05:09:20|32.97|30.17|32.93|30.13|32.97|30.17|32.93|30.13|0
1647493770000|2022-03-17 05:09:30|32.97|30.17|32.91|30.11|32.97|30.17|32.91|30.11|0
1647493780000|2022-03-17 05:09:40|32.93|30.13|32.89|30.09|32.93|30.13|32.89|30.09|0
1647493790000|2022-03-17 05:09:50|32.87|30.07|33.04|30.24|33.04|30.24|32.87|30.07|0
1647493800000|2022-03-17 05:10:00|33.06|30.26|33.08|30.28|33.08|30.28|33.06|30.26|0
1647493810000|2022-03-17 05:10:10|33.12|30.32|33.04|30.24|33.12|30.32|33.04|30.24|0
1647493820000|2022-03-17 05:10:20|33.08|30.28|33.04|30.24|33.08|30.28|33.04|30.24|0
1647493830000|2022-03-17 05:10:30|33|30.2|32.95|30.15|33|30.2|32.95|30.15|0
1647493840000|2022-03-17 05:10:40|33|30.2|33|30.2|33|30.2|33|30.2|0
1647493850000|2022-03-17 05:10:50|32.97|30.17|33|30.2|33|30.2|32.97|30.17|0
1647493860000|2022-03-17 05:11:00|33.01|30.21|32.95|30.15|33.01|30.21|32.95|30.15|0
1647493870000|2022-03-17 05:11:10|32.97|30.17|33.04|30.24|33.04|30.24|32.97|30.17|0
1647493880000|2022-03-17 05:11:20|33|30.2|33|30.2|33|30.2|33|30.2|0
1647493890000|2022-03-17 05:11:30|33.04|30.24|33.04|30.24|33.04|30.24|33.04|30.24|0
1647493900000|2022-03-17 05:11:40|33.08|30.28|33.06|30.26|33.08|30.28|33.06|30.26|0
1647493910000|2022-03-17 05:11:50|33.08|30.28|33.1|30.3|33.1|30.3|33.08|30.28|0
1647493920000|2022-03-17 05:12:00|33.08|30.28|33.04|30.24|33.08|30.28|33.04|30.24|0
1647493930000|2022-03-17 05:12:10|32.99|30.19|32.99|30.19|32.99|30.19|32.99|30.19|0
1647493940000|2022-03-17 05:12:20|33.04|30.24|33.06|30.26|33.06|30.26|33.01|30.21|0
1647493950000|2022-03-17 05:12:30|33.04|30.24|33.04|30.24|33.04|30.24|33.01|30.21|0
1647493960000|2022-03-17 05:12:40|33.08|30.28|33.12|30.32|33.12|30.32|33.08|30.28|0
1647493970000|2022-03-17 05:12:50|33.1|30.3|33.12|30.32|33.12|30.32|33.1|30.3|0
1647493980000|2022-03-17 05:13:00|33.1|30.3|33.16|30.36|33.16|30.36|33.1|30.3|0
1647493990000|2022-03-17 05:13:10|33.2|30.4|33.36|30.56|33.36|30.56|33.2|30.4|0
1647494000000|2022-03-17 05:13:20|33.38|30.58|33.36|30.56|33.38|30.58|33.36|30.56|0
1647494010000|2022-03-17 05:13:30|33.32|30.52|33.36|30.56|33.36|30.56|33.32|30.52|0
1647494020000|2022-03-17 05:13:40|33.34|30.54|33.38|30.58|33.38|30.58|33.34|30.54|0
1647494030000|2022-03-17 05:13:50|33.41|30.61|33.45|30.65|33.45|30.65|33.38|30.58|0
1647494040000|2022-03-17 05:14:00|33.43|30.63|33.42|30.62|33.45|30.65|33.42|30.62|0
1647494050000|2022-03-17 05:14:10|33.45|30.65|33.7|30.9|33.7|30.9|33.45|30.65|0
1647494060000|2022-03-17 05:14:20|33.74|30.94|33.86|31.06|33.88|31.08|33.74|30.94|0
1647494070000|2022-03-17 05:14:30|33.9|31.1|33.95|31.15|33.99|31.19|33.9|31.1|0
1647494080000|2022-03-17 05:14:40|33.97|31.17|33.92|31.12|33.97|31.17|33.92|31.12|0
1647494090000|2022-03-17 05:14:50|33.9|31.1|33.9|31.1|33.9|31.1|33.86|31.06|0
1647494100000|2022-03-17 05:15:00|33.86|31.06|33.78|30.98|33.86|31.06|33.78|30.98|0
1647494110000|2022-03-17 05:15:10|33.84|31.04|33.82|31.02|33.84|31.04|33.82|31.02|0
1647494120000|2022-03-17 05:15:20|33.55|30.75|33.53|30.73|33.57|30.77|33.53|30.73|0
1647494130000|2022-03-17 05:15:30|33.57|30.77|33.61|30.81|33.63|30.83|33.57|30.77|0
1647494140000|2022-03-17 05:15:40|33.59|30.79|33.47|30.67|33.59|30.79|33.47|30.67|0
1647494150000|2022-03-17 05:15:50|33.49|30.69|33.45|30.65|33.49|30.69|33.45|30.65|0
1647494160000|2022-03-17 05:16:00|33.47|30.67|33.49|30.69|33.49|30.69|33.42|30.62|0
1647494170000|2022-03-17 05:16:10|33.45|30.65|33.47|30.67|33.47|30.67|33.42|30.62|0
1647494180000|2022-03-17 05:16:20|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1647494190000|2022-03-17 05:16:30|33.4|30.6|33.47|30.67|33.47|30.67|33.4|30.6|0
1647494200000|2022-03-17 05:16:40|33.49|30.69|33.47|30.67|33.49|30.69|33.47|30.67|0
1647494210000|2022-03-17 05:16:50|33.45|30.65|33.45|30.65|33.45|30.65|33.4|30.6|0
1647494230000|2022-03-17 05:17:10|33.4|30.6|33.45|30.65|33.45|30.65|33.4|30.6|0
1647494240000|2022-03-17 05:17:20|33.49|30.69|33.57|30.77|33.57|30.77|33.49|30.69|0
1647494250000|2022-03-17 05:17:30|33.53|30.73|33.55|30.75|33.55|30.75|33.53|30.73|0
1647494260000|2022-03-17 05:17:40|33.57|30.77|33.61|30.81|33.61|30.81|33.57|30.77|0
1647494270000|2022-03-17 05:17:50|33.63|30.83|33.78|30.98|33.78|30.98|33.63|30.83|0
1647494280000|2022-03-17 05:18:00|33.74|30.94|33.78|30.98|33.82|31.02|33.74|30.94|0
1647494290000|2022-03-17 05:18:10|33.82|31.02|33.82|31.02|33.82|31.02|33.78|30.98|0
1647494310000|2022-03-17 05:18:30|33.9|31.1|33.86|31.06|33.9|31.1|33.86|31.06|0
1647494320000|2022-03-17 05:18:40|33.84|31.04|33.86|31.06|33.86|31.06|33.84|31.04|0
1647494330000|2022-03-17 05:18:50|33.9|31.1|33.9|31.1|33.94|31.14|33.9|31.1|0
1647494340000|2022-03-17 05:19:00|33.86|31.06|33.86|31.06|33.86|31.06|33.86|31.06|0
1647494350000|2022-03-17 05:19:10|33.9|31.1|33.92|31.12|33.92|31.12|33.88|31.08|0
1647494360000|2022-03-17 05:19:20|33.94|31.14|33.99|31.19|33.99|31.19|33.94|31.14|0
1647494370000|2022-03-17 05:19:30|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1647494380000|2022-03-17 05:19:40|33.92|31.12|33.92|31.12|33.92|31.12|33.9|31.1|0
1647494390000|2022-03-17 05:19:50|33.94|31.14|33.94|31.14|33.99|31.19|33.94|31.14|0
1647494400000|2022-03-17 05:20:00|33.99|31.19|33.94|31.14|33.99|31.19|33.94|31.14|0
1647494410000|2022-03-17 05:20:10|34.05|31.25|34.03|31.23|34.05|31.25|34.03|31.23|0
1647494420000|2022-03-17 05:20:20|34.11|31.31|34.07|31.27|34.11|31.31|34.07|31.27|0
1647494430000|2022-03-17 05:20:30|33.99|31.19|34.07|31.27|34.09|31.29|33.99|31.19|0
1647494440000|2022-03-17 05:20:40|34.09|31.29|34.11|31.31|34.11|31.31|34.07|31.27|0
1647494450000|2022-03-17 05:20:50|34.07|31.27|33.94|31.14|34.07|31.27|33.94|31.14|0
1647494460000|2022-03-17 05:21:00|33.9|31.1|33.82|31.02|33.9|31.1|33.82|31.02|0
1647494470000|2022-03-17 05:21:10|33.86|31.06|33.84|31.04|33.86|31.06|33.82|31.02|0
1647494480000|2022-03-17 05:21:20|33.82|31.02|33.82|31.02|33.82|31.02|33.82|31.02|0
1647494490000|2022-03-17 05:21:30|33.78|30.98|33.73|30.93|33.78|30.98|33.73|30.93|0
1647494510000|2022-03-17 05:21:50|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1647494520000|2022-03-17 05:22:00|33.69|30.89|33.73|30.93|33.73|30.93|33.69|30.89|0
1647494530000|2022-03-17 05:22:10|33.71|30.91|33.73|30.93|33.73|30.93|33.71|30.91|0
1647494540000|2022-03-17 05:22:20|33.69|30.89|33.71|30.91|33.71|30.91|33.69|30.89|0
1647494550000|2022-03-17 05:22:30|33.73|30.93|33.65|30.85|33.73|30.93|33.65|30.85|0
1647494560000|2022-03-17 05:22:40|33.69|30.89|33.57|30.77|33.69|30.89|33.57|30.77|0
1647494570000|2022-03-17 05:22:50|33.53|30.73|34.66|31.86|34.66|31.86|33.53|30.73|0
1647494580000|2022-03-17 05:23:00|34.77|31.97|34.79|31.99|34.79|31.99|34.77|31.97|0
1647494590000|2022-03-17 05:23:10|34.83|32.03|34.81|32.01|34.83|32.03|34.79|31.99|0
1647494600000|2022-03-17 05:23:20|34.79|31.99|34.87|32.07|34.87|32.07|34.79|31.99|0
1647494610000|2022-03-17 05:23:30|34.85|32.05|34.73|31.93|34.85|32.05|34.73|31.93|0
1647494620000|2022-03-17 05:23:40|34.68|31.88|34.37|31.57|34.68|31.88|34.37|31.57|0
1647494630000|2022-03-17 05:23:50|34.24|31.44|34.33|31.53|34.35|31.55|34.24|31.44|0
1647494640000|2022-03-17 05:24:00|34.39|31.59|34.33|31.53|34.39|31.59|34.33|31.53|0
1647494650000|2022-03-17 05:24:10|34.35|31.55|34.35|31.55|34.35|31.55|34.33|31.53|0
1647494660000|2022-03-17 05:24:20|34.24|31.44|34.24|31.44|34.3|31.5|34.24|31.44|0
1647494670000|2022-03-17 05:24:30|34.26|31.46|34.2|31.4|34.28|31.48|34.2|31.4|0
1647494680000|2022-03-17 05:24:40|34.24|31.44|34.26|31.46|34.3|31.5|34.24|31.44|0
1647494690000|2022-03-17 05:24:50|34.33|31.53|34.37|31.57|34.37|31.57|34.28|31.48|0
1647494700000|2022-03-17 05:25:00|34.33|31.53|34.26|31.46|34.33|31.53|34.26|31.46|0
1647494710000|2022-03-17 05:25:10|34.28|31.48|34.22|31.42|34.28|31.48|34.22|31.42|0
1647494720000|2022-03-17 05:25:20|34.2|31.4|34.12|31.32|34.2|31.4|34.12|31.32|0
1647494730000|2022-03-17 05:25:30|34.1|31.3|34.1|31.3|34.1|31.3|34.08|31.28|0
1647494740000|2022-03-17 05:25:40|34.12|31.32|34.16|31.36|34.16|31.36|34.1|31.3|0
1647494750000|2022-03-17 05:25:50|34.14|31.34|34.12|31.32|34.14|31.34|34.07|31.27|0
1647494760000|2022-03-17 05:26:00|34.09|31.29|34.14|31.34|34.16|31.36|34.09|31.29|0
1647494770000|2022-03-17 05:26:10|34.16|31.36|34.03|31.23|34.16|31.36|34.03|31.23|0
1647494780000|2022-03-17 05:26:20|33.99|31.19|34.03|31.23|34.05|31.25|33.99|31.19|0
1647494790000|2022-03-17 05:26:30|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647494800000|2022-03-17 05:26:40|34.03|31.23|34.05|31.25|34.05|31.25|34.03|31.23|0
1647494810000|2022-03-17 05:26:50|34.03|31.23|34.07|31.27|34.09|31.29|34.03|31.23|0
1647494820000|2022-03-17 05:27:00|34.05|31.25|34.03|31.23|34.07|31.27|34.03|31.23|0
1647494840000|2022-03-17 05:27:20|34.07|31.27|34.07|31.27|34.12|31.32|34.07|31.27|0
1647494850000|2022-03-17 05:27:30|34.05|31.25|34.03|31.23|34.05|31.25|34.03|31.23|0
1647494860000|2022-03-17 05:27:40|34.05|31.25|34.09|31.29|34.09|31.29|34.05|31.25|0
1647494870000|2022-03-17 05:27:50|34.07|31.27|34.12|31.32|34.12|31.32|34.07|31.27|0
1647494880000|2022-03-17 05:28:00|34.16|31.36|34.14|31.34|34.18|31.38|34.14|31.34|0
1647494890000|2022-03-17 05:28:10|34.16|31.36|34.16|31.36|34.18|31.38|34.16|31.36|0
1647494900000|2022-03-17 05:28:20|34.14|31.34|34.16|31.36|34.16|31.36|34.12|31.32|0
1647494910000|2022-03-17 05:28:30|34.12|31.32|34.14|31.34|34.14|31.34|34.12|31.32|0
1647494920000|2022-03-17 05:28:40|34.07|31.27|34.07|31.27|34.07|31.27|34.07|31.27|0
1647494930000|2022-03-17 05:28:50|34.05|31.25|34.03|31.23|34.05|31.25|34.03|31.23|0
1647494940000|2022-03-17 05:29:00|34.07|31.27|34.07|31.27|34.09|31.29|34.07|31.27|0
1647494950000|2022-03-17 05:29:10|34.14|31.34|34.07|31.27|34.14|31.34|34.07|31.27|0
1647494960000|2022-03-17 05:29:20|34.05|31.25|34.03|31.23|34.05|31.25|34.03|31.23|0
1647494970000|2022-03-17 05:29:30|34.07|31.27|34.09|31.29|34.09|31.29|34.05|31.25|0
1647494980000|2022-03-17 05:29:40|34.07|31.27|34.12|31.32|34.16|31.36|34.07|31.27|0
1647494990000|2022-03-17 05:29:50|34.09|31.29|34.12|31.32|34.12|31.32|34.09|31.29|0
1647495000000|2022-03-17 05:30:00|34.07|31.27|34.14|31.34|34.14|31.34|34.07|31.27|0
1647495010000|2022-03-17 05:30:10|34.16|31.36|34.12|31.32|34.16|31.36|34.12|31.32|0
1647495020000|2022-03-17 05:30:20|34.07|31.27|34.07|31.27|34.07|31.27|34.07|31.27|0
1647495030000|2022-03-17 05:30:30|34.11|31.31|34.16|31.36|34.16|31.36|34.11|31.31|0
1647495040000|2022-03-17 05:30:40|34.09|31.29|34.09|31.29|34.11|31.31|34.09|31.29|0
1647495050000|2022-03-17 05:30:50|34.11|31.31|34.16|31.36|34.16|31.36|34.11|31.31|0
1647495060000|2022-03-17 05:31:00|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647495070000|2022-03-17 05:31:10|34.32|31.52|34.37|31.57|34.37|31.57|34.3|31.5|0
1647495080000|2022-03-17 05:31:20|34.24|31.44|34.28|31.48|34.28|31.48|34.24|31.44|0
1647495090000|2022-03-17 05:31:30|34.3|31.5|34.41|31.61|34.41|31.61|34.28|31.48|0
1647495100000|2022-03-17 05:31:40|34.37|31.57|34.37|31.57|34.39|31.59|34.37|31.57|0
1647495110000|2022-03-17 05:31:50|34.39|31.59|34.32|31.52|34.39|31.59|34.32|31.52|0
1647495120000|2022-03-17 05:32:00|34.34|31.54|34.3|31.5|34.34|31.54|34.3|31.5|0
1647495130000|2022-03-17 05:32:10|34.28|31.48|34.2|31.4|34.28|31.48|34.2|31.4|0
1647495140000|2022-03-17 05:32:20|34.24|31.44|34.16|31.36|34.24|31.44|34.16|31.36|0
1647495150000|2022-03-17 05:32:30|34.13|31.33|34.16|31.36|34.16|31.36|34.13|31.33|0
1647495160000|2022-03-17 05:32:40|34.11|31.31|34.07|31.27|34.11|31.31|34.07|31.27|0
1647495170000|2022-03-17 05:32:50|34.03|31.23|34.01|31.21|34.03|31.23|34.01|31.21|0
1647495180000|2022-03-17 05:33:00|34.03|31.23|34.01|31.21|34.03|31.23|34.01|31.21|0
1647495190000|2022-03-17 05:33:10|34.03|31.23|34.03|31.23|34.03|31.23|34.01|31.21|0
1647495200000|2022-03-17 05:33:20|33.99|31.19|34.07|31.27|34.07|31.27|33.99|31.19|0
1647495210000|2022-03-17 05:33:30|34.03|31.23|34.07|31.27|34.07|31.27|33.99|31.19|0
1647495220000|2022-03-17 05:33:40|34.11|31.31|34.2|31.4|34.2|31.4|34.11|31.31|0
1647495230000|2022-03-17 05:33:50|34.18|31.38|34.11|31.31|34.2|31.4|34.11|31.31|0
1647495240000|2022-03-17 05:34:00|34.13|31.33|34.11|31.31|34.13|31.33|34.11|31.31|0
1647495250000|2022-03-17 05:34:10|34.24|31.44|34.28|31.48|34.28|31.48|34.24|31.44|0
1647495260000|2022-03-17 05:34:20|34.24|31.44|34.24|31.44|34.24|31.44|34.24|31.44|0
1647495270000|2022-03-17 05:34:30|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647495280000|2022-03-17 05:34:40|34.24|31.44|34.24|31.44|34.28|31.48|34.24|31.44|0
1647495290000|2022-03-17 05:34:50|34.2|31.4|34.2|31.4|34.24|31.44|34.2|31.4|0
1647495300000|2022-03-17 05:35:00|34.16|31.36|34.07|31.27|34.16|31.36|34.05|31.25|0
1647495310000|2022-03-17 05:35:10|34.05|31.25|34.07|31.27|34.09|31.29|34.05|31.25|0
1647495320000|2022-03-17 05:35:20|34.05|31.25|33.88|31.08|34.05|31.25|33.88|31.08|0
1647495330000|2022-03-17 05:35:30|33.93|31.13|33.99|31.19|33.99|31.19|33.91|31.11|0
1647495340000|2022-03-17 05:35:40|33.95|31.15|33.99|31.19|33.99|31.19|33.95|31.15|0
1647495350000|2022-03-17 05:35:50|34.03|31.23|33.95|31.15|34.03|31.23|33.95|31.15|0
1647495360000|2022-03-17 05:36:00|33.99|31.19|33.97|31.17|33.99|31.19|33.97|31.17|0
1647495370000|2022-03-17 05:36:10|33.95|31.15|33.9|31.1|33.95|31.15|33.9|31.1|0
1647495380000|2022-03-17 05:36:20|33.95|31.15|33.95|31.15|33.95|31.15|33.9|31.1|0
1647495390000|2022-03-17 05:36:30|33.99|31.19|33.95|31.15|33.99|31.19|33.95|31.15|0
1647495400000|2022-03-17 05:36:40|33.97|31.17|33.99|31.19|33.99|31.19|33.97|31.17|0
1647495410000|2022-03-17 05:36:50|34.03|31.23|34.07|31.27|34.07|31.27|34.03|31.23|0
1647495430000|2022-03-17 05:37:10|34.15|31.35|34.2|31.4|34.2|31.4|34.13|31.33|0
1647495440000|2022-03-17 05:37:20|34.22|31.42|34.22|31.42|34.22|31.42|34.2|31.4|0
1647495450000|2022-03-17 05:37:30|34.2|31.4|34.2|31.4|34.22|31.42|34.2|31.4|0
1647495460000|2022-03-17 05:37:40|34.17|31.37|34.2|31.4|34.22|31.42|34.17|31.37|0
1647495470000|2022-03-17 05:37:50|34.24|31.44|34.24|31.44|34.24|31.44|34.24|31.44|0
1647495480000|2022-03-17 05:38:00|34.22|31.42|34.22|31.42|34.24|31.44|34.22|31.42|0
1647495490000|2022-03-17 05:38:10|34.24|31.44|34.2|31.4|34.24|31.44|34.2|31.4|0
1647495510000|2022-03-17 05:38:30|34.17|31.37|34.2|31.4|34.2|31.4|34.15|31.35|0
1647495520000|2022-03-17 05:38:40|34.22|31.42|34.24|31.44|34.24|31.44|34.22|31.42|0
1647495530000|2022-03-17 05:38:50|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647495540000|2022-03-17 05:39:00|34.22|31.42|34.2|31.4|34.22|31.42|34.2|31.4|0
1647495550000|2022-03-17 05:39:10|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647495560000|2022-03-17 05:39:20|34.32|31.52|34.24|31.44|34.32|31.52|34.24|31.44|0
1647495570000|2022-03-17 05:39:30|34.28|31.48|34.26|31.46|34.28|31.48|34.26|31.46|0
1647495580000|2022-03-17 05:39:40|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647495590000|2022-03-17 05:39:50|34.36|31.56|34.32|31.52|34.36|31.56|34.32|31.52|0
1647495600000|2022-03-17 05:40:00|34.28|31.48|34.19|31.39|34.28|31.48|34.19|31.39|0
1647495610000|2022-03-17 05:40:10|34.15|31.35|34.13|31.33|34.19|31.39|34.13|31.33|0
1647495620000|2022-03-17 05:40:20|34.19|31.39|34.07|31.27|34.19|31.39|34.07|31.27|0
1647495630000|2022-03-17 05:40:30|34.11|31.31|34.11|31.31|34.11|31.31|34.11|31.31|0
1647495640000|2022-03-17 05:40:40|34.07|31.27|34.07|31.27|34.07|31.27|34.07|31.27|0
1647495650000|2022-03-17 05:40:50|34.11|31.31|33.99|31.19|34.11|31.31|33.99|31.19|0
1647495660000|2022-03-17 05:41:00|34.03|31.23|34.11|31.31|34.11|31.31|34.03|31.23|0
1647495670000|2022-03-17 05:41:10|34.09|31.29|34.07|31.27|34.11|31.31|34.07|31.27|0
1647495680000|2022-03-17 05:41:20|34.09|31.29|34.07|31.27|34.09|31.29|34.07|31.27|0
1647495690000|2022-03-17 05:41:30|34.11|31.31|34.09|31.29|34.11|31.31|34.07|31.27|0
1647495700000|2022-03-17 05:41:40|34.11|31.31|34.05|31.25|34.11|31.31|34.05|31.25|0
1647495710000|2022-03-17 05:41:50|34.07|31.27|34.05|31.25|34.07|31.27|34.03|31.23|0
1647495720000|2022-03-17 05:42:00|34.03|31.23|34.03|31.23|34.03|31.23|34.01|31.21|0
1647495730000|2022-03-17 05:42:10|34.01|31.21|34.05|31.25|34.07|31.27|34.01|31.21|0
1647495740000|2022-03-17 05:42:20|34.13|31.33|34.15|31.35|34.15|31.35|34.13|31.33|0
1647495750000|2022-03-17 05:42:30|34.17|31.37|34.28|31.48|34.28|31.48|34.17|31.37|0
1647495760000|2022-03-17 05:42:40|34.3|31.5|34.45|31.65|34.45|31.65|34.3|31.5|0
1647495770000|2022-03-17 05:42:50|34.36|31.56|34.49|31.69|34.49|31.69|34.36|31.56|0
1647495780000|2022-03-17 05:43:00|34.51|31.71|34.53|31.73|34.53|31.73|34.49|31.69|0
1647495790000|2022-03-17 05:43:10|34.57|31.77|34.55|31.75|34.57|31.77|34.55|31.75|0
1647495800000|2022-03-17 05:43:20|34.53|31.73|34.59|31.79|34.59|31.79|34.53|31.73|0
1647495810000|2022-03-17 05:43:30|34.57|31.77|34.59|31.79|34.61|31.81|34.57|31.77|0
1647495820000|2022-03-17 05:43:40|34.55|31.75|34.51|31.71|34.55|31.75|34.51|31.71|0
1647495830000|2022-03-17 05:43:50|34.49|31.69|34.59|31.79|34.59|31.79|34.49|31.69|0
1647495840000|2022-03-17 05:44:00|34.57|31.77|34.61|31.81|34.61|31.81|34.57|31.77|0
1647495850000|2022-03-17 05:44:10|34.66|31.86|34.68|31.88|34.68|31.88|34.66|31.86|0
1647495860000|2022-03-17 05:44:20|34.7|31.9|34.66|31.86|34.7|31.9|34.66|31.86|0
1647495870000|2022-03-17 05:44:30|34.61|31.81|34.53|31.73|34.61|31.81|34.53|31.73|0
1647495880000|2022-03-17 05:44:40|34.44|31.64|34.57|31.77|34.57|31.77|34.44|31.64|0
1647495890000|2022-03-17 05:44:50|34.53|31.73|34.57|31.77|34.57|31.77|34.51|31.71|0
1647495900000|2022-03-17 05:45:00|34.53|31.73|34.55|31.75|34.55|31.75|34.49|31.69|0
1647495910000|2022-03-17 05:45:10|34.53|31.73|34.57|31.77|34.57|31.77|34.51|31.71|0
1647495920000|2022-03-17 05:45:20|34.59|31.79|34.61|31.81|34.61|31.81|34.59|31.79|0
1647495930000|2022-03-17 05:45:30|34.57|31.77|34.59|31.79|34.59|31.79|34.55|31.75|0
1647495940000|2022-03-17 05:45:40|34.53|31.73|34.51|31.71|34.53|31.73|34.49|31.69|0
1647495950000|2022-03-17 05:45:50|34.55|31.75|34.55|31.75|34.55|31.75|34.55|31.75|0
1647495960000|2022-03-17 05:46:00|34.53|31.73|34.57|31.77|34.57|31.77|34.53|31.73|0
1647495970000|2022-03-17 05:46:10|34.55|31.75|34.49|31.69|34.55|31.75|34.49|31.69|0
1647495980000|2022-03-17 05:46:20|34.44|31.64|34.44|31.64|34.44|31.64|34.44|31.64|0
1647495990000|2022-03-17 05:46:30|34.46|31.66|34.46|31.66|34.46|31.66|34.46|31.66|0
1647496000000|2022-03-17 05:46:40|34.44|31.64|34.49|31.69|34.55|31.75|34.44|31.64|0
1647496010000|2022-03-17 05:46:50|34.51|31.71|34.28|31.48|34.51|31.71|34.28|31.48|0
1647496020000|2022-03-17 05:47:00|34.34|31.54|34.36|31.56|34.36|31.56|34.34|31.54|0
1647496030000|2022-03-17 05:47:10|34.32|31.52|34.34|31.54|34.34|31.54|34.3|31.5|0
1647496040000|2022-03-17 05:47:20|34.36|31.56|34.4|31.6|34.4|31.6|34.36|31.56|0
1647496050000|2022-03-17 05:47:30|34.44|31.64|34.53|31.73|34.53|31.73|34.44|31.64|0
1647496060000|2022-03-17 05:47:40|34.49|31.69|34.44|31.64|34.49|31.69|34.44|31.64|0
1647496070000|2022-03-17 05:47:50|34.49|31.69|34.46|31.66|34.49|31.69|34.44|31.64|0
1647496080000|2022-03-17 05:48:00|34.53|31.73|34.51|31.71|34.53|31.73|34.46|31.66|0
1647496090000|2022-03-17 05:48:10|34.46|31.66|34.51|31.71|34.53|31.73|34.46|31.66|0
1647496100000|2022-03-17 05:48:20|34.46|31.66|34.42|31.62|34.46|31.66|34.4|31.6|0
1647496110000|2022-03-17 05:48:30|34.4|31.6|34.42|31.62|34.42|31.62|34.4|31.6|0
1647496120000|2022-03-17 05:48:40|34.38|31.58|34.36|31.56|34.4|31.6|34.36|31.56|0
1647496130000|2022-03-17 05:48:50|34.34|31.54|34.36|31.56|34.36|31.56|34.32|31.52|0
1647496140000|2022-03-17 05:49:00|34.34|31.54|34.36|31.56|34.36|31.56|34.34|31.54|0
1647496150000|2022-03-17 05:49:10|34.3|31.5|34.42|31.62|34.44|31.64|34.3|31.5|0
1647496160000|2022-03-17 05:49:20|34.4|31.6|34.4|31.6|34.42|31.62|34.4|31.6|0
1647496170000|2022-03-17 05:49:30|34.44|31.64|34.38|31.58|34.44|31.64|34.38|31.58|0
1647496180000|2022-03-17 05:49:40|34.4|31.6|34.36|31.56|34.4|31.6|34.36|31.56|0
1647496190000|2022-03-17 05:49:50|34.4|31.6|34.4|31.6|34.4|31.6|34.36|31.56|0
1647496200000|2022-03-17 05:50:00|34.44|31.64|34.5|31.7|34.5|31.7|34.44|31.64|0
1647496210000|2022-03-17 05:50:10|34.48|31.68|34.53|31.73|34.53|31.73|34.48|31.68|0
1647496220000|2022-03-17 05:50:20|34.57|31.77|34.61|31.81|34.61|31.81|34.57|31.77|0
1647496230000|2022-03-17 05:50:30|34.55|31.75|34.55|31.75|34.55|31.75|34.55|31.75|0
1647496240000|2022-03-17 05:50:40|34.5|31.7|34.5|31.7|34.5|31.7|34.48|31.68|0
1647496250000|2022-03-17 05:50:50|34.44|31.64|34.48|31.68|34.5|31.7|34.44|31.64|0
1647496260000|2022-03-17 05:51:00|34.46|31.66|34.53|31.73|34.53|31.73|34.46|31.66|0
1647496270000|2022-03-17 05:51:10|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1647496280000|2022-03-17 05:51:20|34.53|31.73|34.53|31.73|34.55|31.75|34.53|31.73|0
1647496290000|2022-03-17 05:51:30|34.48|31.68|34.48|31.68|34.5|31.7|34.48|31.68|0
1647496300000|2022-03-17 05:51:40|34.46|31.66|34.48|31.68|34.48|31.68|34.44|31.64|0
1647496310000|2022-03-17 05:51:50|34.5|31.7|34.53|31.73|34.53|31.73|34.5|31.7|0
1647496320000|2022-03-17 05:52:00|34.57|31.77|34.59|31.79|34.59|31.79|34.55|31.75|0
1647496330000|2022-03-17 05:52:10|34.61|31.81|34.61|31.81|34.63|31.83|34.61|31.81|0
1647496340000|2022-03-17 05:52:20|34.59|31.79|34.61|31.81|34.61|31.81|34.59|31.79|0
1647496350000|2022-03-17 05:52:30|34.57|31.77|34.5|31.7|34.57|31.77|34.5|31.7|0
1647496360000|2022-03-17 05:52:40|34.53|31.73|34.5|31.7|34.53|31.73|34.5|31.7|0
1647496370000|2022-03-17 05:52:50|34.55|31.75|34.53|31.73|34.57|31.77|34.53|31.73|0
1647496380000|2022-03-17 05:53:00|34.55|31.75|34.5|31.7|34.57|31.77|34.5|31.7|0
1647496390000|2022-03-17 05:53:10|34.55|31.75|34.57|31.77|34.57|31.77|34.5|31.7|0
1647496400000|2022-03-17 05:53:20|34.53|31.73|34.5|31.7|34.53|31.73|34.5|31.7|0
1647496410000|2022-03-17 05:53:30|34.53|31.73|34.5|31.7|34.53|31.73|34.5|31.7|0
1647496420000|2022-03-17 05:53:40|34.53|31.73|34.5|31.7|34.53|31.73|34.5|31.7|0
1647496430000|2022-03-17 05:53:50|34.53|31.73|34.48|31.68|34.53|31.73|34.4|31.6|0
1647496440000|2022-03-17 05:54:00|34.42|31.62|34.27|31.47|34.42|31.62|34.27|31.47|0
1647496450000|2022-03-17 05:54:10|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1647496460000|2022-03-17 05:54:20|34.32|31.52|34.38|31.58|34.38|31.58|34.29|31.49|0
1647496470000|2022-03-17 05:54:30|34.36|31.56|34.32|31.52|34.36|31.56|34.27|31.47|0
1647496500000|2022-03-17 05:55:00|34.29|31.49|34.29|31.49|34.29|31.49|34.27|31.47|0
1647496510000|2022-03-17 05:55:10|34.27|31.47|34.31|31.51|34.31|31.51|34.27|31.47|0
1647496520000|2022-03-17 05:55:20|34.29|31.49|34.27|31.47|34.31|31.51|34.27|31.47|0
1647496530000|2022-03-17 05:55:30|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1647496540000|2022-03-17 05:55:40|34.27|31.47|34.31|31.51|34.31|31.51|34.27|31.47|0
1647496550000|2022-03-17 05:55:50|34.48|31.68|34.36|31.56|34.48|31.68|34.36|31.56|0
1647496560000|2022-03-17 05:56:00|34.33|31.53|34.31|31.51|34.36|31.56|34.31|31.51|0
1647496570000|2022-03-17 05:56:10|34.33|31.53|34.36|31.56|34.38|31.58|34.33|31.53|0
1647496580000|2022-03-17 05:56:20|34.38|31.58|34.48|31.68|34.48|31.68|34.38|31.58|0
1647496590000|2022-03-17 05:56:30|34.38|31.58|34.36|31.56|34.38|31.58|34.36|31.56|0
1647496600000|2022-03-17 05:56:40|34.4|31.6|34.4|31.6|34.4|31.6|34.36|31.56|0
1647496610000|2022-03-17 05:56:50|34.38|31.58|34.33|31.53|34.38|31.58|34.33|31.53|0
1647496620000|2022-03-17 05:57:00|34.31|31.51|34.27|31.47|34.33|31.53|34.27|31.47|0
1647496630000|2022-03-17 05:57:10|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1647496650000|2022-03-17 05:57:30|34.27|31.47|34.31|31.51|34.33|31.53|34.27|31.47|0
1647496660000|2022-03-17 05:57:40|34.29|31.49|34.29|31.49|34.31|31.51|34.27|31.47|0
1647496670000|2022-03-17 05:57:50|34.27|31.47|34.27|31.47|34.27|31.47|34.27|31.47|0
1647496680000|2022-03-17 05:58:00|34.29|31.49|34.27|31.47|34.29|31.49|34.27|31.47|0
1647496690000|2022-03-17 05:58:10|34.15|31.35|34.1|31.3|34.15|31.35|34.1|31.3|0
1647496700000|2022-03-17 05:58:20|34.04|31.24|34.04|31.24|34.04|31.24|34.04|31.24|0
1647496710000|2022-03-17 05:58:30|34.06|31.26|34.06|31.26|34.1|31.3|34.06|31.26|0
1647496720000|2022-03-17 05:58:40|34.08|31.28|34.06|31.26|34.1|31.3|34.06|31.26|0
1647496730000|2022-03-17 05:58:50|34.08|31.28|34.04|31.24|34.08|31.28|34.04|31.24|0
1647496740000|2022-03-17 05:59:00|34.06|31.26|34.08|31.28|34.08|31.28|34.06|31.26|0
1647496750000|2022-03-17 05:59:10|34.1|31.3|34.17|31.37|34.17|31.37|34.1|31.3|0
1647496760000|2022-03-17 05:59:20|34.19|31.39|34.25|31.45|34.27|31.47|34.19|31.39|0
1647496770000|2022-03-17 05:59:30|34.27|31.47|34.36|31.56|34.36|31.56|34.27|31.47|0
1647496780000|2022-03-17 05:59:40|34.31|31.51|34.29|31.49|34.31|31.51|34.29|31.49|0
1647496790000|2022-03-17 05:59:50|34.23|31.43|34.27|31.47|34.27|31.47|34.23|31.43|0
1647496800000|2022-03-17 06:00:00|34.31|31.51|34.4|31.6|34.46|31.66|34.31|31.51|0
1647496810000|2022-03-17 06:00:10|34.48|31.68|34.36|31.56|34.48|31.68|34.36|31.56|0
1647496820000|2022-03-17 06:00:20|34.23|31.43|34.35|31.55|34.35|31.55|34.23|31.43|0
1647496830000|2022-03-17 06:00:30|34.27|31.47|34.29|31.49|34.31|31.51|34.27|31.47|0
1647496840000|2022-03-17 06:00:40|34.35|31.55|34.27|31.47|34.35|31.55|34.27|31.47|0
1647496850000|2022-03-17 06:00:50|34.31|31.51|34.31|31.51|34.33|31.53|34.31|31.51|0
1647496860000|2022-03-17 06:01:00|34.15|31.35|34.23|31.43|34.31|31.51|34.15|31.35|0
1647496870000|2022-03-17 06:01:10|34.21|31.41|34.15|31.35|34.21|31.41|34.15|31.35|0
1647496880000|2022-03-17 06:01:20|34.1|31.3|34.1|31.3|34.1|31.3|34.1|31.3|0
1647496890000|2022-03-17 06:01:30|34.17|31.37|34.1|31.3|34.17|31.37|34.08|31.28|0
1647496900000|2022-03-17 06:01:40|34.17|31.37|34.21|31.41|34.21|31.41|34.15|31.35|0
1647496910000|2022-03-17 06:01:50|34.19|31.39|34.21|31.41|34.21|31.41|34.19|31.39|0
1647496920000|2022-03-17 06:02:00|34.19|31.39|34.19|31.39|34.19|31.39|34.15|31.35|0
1647496930000|2022-03-17 06:02:10|34.17|31.37|34.15|31.35|34.19|31.39|34.15|31.35|0
1647496940000|2022-03-17 06:02:20|34.12|31.32|34.19|31.39|34.19|31.39|34.12|31.32|0
1647496950000|2022-03-17 06:02:30|34.15|31.35|34.17|31.37|34.17|31.37|34.15|31.35|0
1647496960000|2022-03-17 06:02:40|34.15|31.35|34.19|31.39|34.19|31.39|34.12|31.32|0
1647496970000|2022-03-17 06:02:50|34.27|31.47|34.27|31.47|34.27|31.47|34.27|31.47|0
1647496980000|2022-03-17 06:03:00|34.33|31.53|34.23|31.43|34.33|31.53|34.23|31.43|0
1647496990000|2022-03-17 06:03:10|34.31|31.51|34.29|31.49|34.31|31.51|34.29|31.49|0
1647497000000|2022-03-17 06:03:20|34.4|31.6|34.58|31.78|34.58|31.78|34.4|31.6|0
1647497010000|2022-03-17 06:03:30|34.54|31.74|34.78|31.98|34.78|31.98|34.54|31.74|0
1647497020000|2022-03-17 06:03:40|34.8|32|34.82|32.02|34.9|32.1|34.8|32|0
1647497030000|2022-03-17 06:03:50|34.8|32|34.73|31.93|34.8|32|34.71|31.91|0
1647497040000|2022-03-17 06:04:00|34.67|31.87|34.48|31.68|34.67|31.87|34.48|31.68|0
1647497050000|2022-03-17 06:04:10|34.35|31.55|34.23|31.43|34.35|31.55|34.23|31.43|0
1647497060000|2022-03-17 06:04:20|34.16|31.36|34.16|31.36|34.16|31.36|34.12|31.32|0
1647497070000|2022-03-17 06:04:30|34.19|31.39|34.16|31.36|34.23|31.43|34.16|31.36|0
1647497080000|2022-03-17 06:04:40|34.21|31.41|34.21|31.41|34.21|31.41|34.19|31.39|0
1647497090000|2022-03-17 06:04:50|34.25|31.45|34.31|31.51|34.35|31.55|34.25|31.45|0
1647497100000|2022-03-17 06:05:00|34.29|31.49|34.31|31.51|34.37|31.57|34.29|31.49|0
1647497110000|2022-03-17 06:05:10|34.35|31.55|34.46|31.66|34.52|31.72|34.35|31.55|0
1647497120000|2022-03-17 06:05:20|34.52|31.72|34.52|31.72|34.52|31.72|34.48|31.68|0
1647497130000|2022-03-17 06:05:30|34.5|31.7|34.5|31.7|34.52|31.72|34.5|31.7|0
1647497140000|2022-03-17 06:05:40|34.56|31.76|34.54|31.74|34.56|31.76|34.54|31.74|0
1647497150000|2022-03-17 06:05:50|34.56|31.76|34.69|31.89|34.69|31.89|34.56|31.76|0
1647497160000|2022-03-17 06:06:00|34.61|31.81|34.58|31.78|34.61|31.81|34.54|31.74|0
1647497170000|2022-03-17 06:06:10|34.61|31.81|34.54|31.74|34.61|31.81|34.54|31.74|0
1647497180000|2022-03-17 06:06:20|34.52|31.72|34.5|31.7|34.54|31.74|34.5|31.7|0
1647497190000|2022-03-17 06:06:30|34.52|31.72|34.52|31.72|34.52|31.72|34.5|31.7|0
1647497200000|2022-03-17 06:06:40|34.5|31.7|34.56|31.76|34.56|31.76|34.5|31.7|0
1647497210000|2022-03-17 06:06:50|34.52|31.72|34.5|31.7|34.52|31.72|34.48|31.68|0
1647497220000|2022-03-17 06:07:00|34.48|31.68|34.39|31.59|34.48|31.68|34.39|31.59|0
1647497230000|2022-03-17 06:07:10|34.37|31.57|34.39|31.59|34.39|31.59|34.37|31.57|0
1647497240000|2022-03-17 06:07:20|34.37|31.57|34.33|31.53|34.37|31.57|34.31|31.51|0
1647497250000|2022-03-17 06:07:30|34.31|31.51|34.33|31.53|34.33|31.53|34.31|31.51|0
1647497260000|2022-03-17 06:07:40|34.39|31.59|34.6|31.8|34.6|31.8|34.39|31.59|0
1647497270000|2022-03-17 06:07:50|34.56|31.76|34.6|31.8|34.6|31.8|34.56|31.76|0
1647497280000|2022-03-17 06:08:00|34.54|31.74|34.58|31.78|34.58|31.78|34.52|31.72|0
1647497290000|2022-03-17 06:08:10|34.56|31.76|34.56|31.76|34.56|31.76|34.56|31.76|0
1647497300000|2022-03-17 06:08:20|34.52|31.72|34.52|31.72|34.54|31.74|34.52|31.72|0
1647497310000|2022-03-17 06:08:30|34.46|31.66|34.56|31.76|34.56|31.76|34.46|31.66|0
1647497320000|2022-03-17 06:08:40|34.54|31.74|34.67|31.87|34.67|31.87|34.54|31.74|0
1647497330000|2022-03-17 06:08:50|34.6|31.8|34.56|31.76|34.62|31.82|34.56|31.76|0
1647497340000|2022-03-17 06:09:00|34.6|31.8|34.6|31.8|34.6|31.8|34.58|31.78|0
1647497350000|2022-03-17 06:09:10|34.65|31.85|34.62|31.82|34.65|31.85|34.58|31.78|0
1647497360000|2022-03-17 06:09:20|34.65|31.85|34.69|31.89|34.73|31.93|34.65|31.85|0
1647497370000|2022-03-17 06:09:30|34.67|31.87|34.69|31.89|34.69|31.89|34.67|31.87|0
1647497380000|2022-03-17 06:09:40|34.73|31.93|34.69|31.89|34.73|31.93|34.69|31.89|0
1647497390000|2022-03-17 06:09:50|34.71|31.91|34.75|31.95|34.75|31.95|34.71|31.91|0
1647497400000|2022-03-17 06:10:00|34.73|31.93|34.65|31.85|34.73|31.93|34.62|31.82|0
1647497410000|2022-03-17 06:10:10|34.62|31.82|34.69|31.89|34.71|31.91|34.62|31.82|0
1647497420000|2022-03-17 06:10:20|34.67|31.87|34.67|31.87|34.71|31.91|34.67|31.87|0
1647497430000|2022-03-17 06:10:30|34.65|31.85|34.71|31.91|34.71|31.91|34.62|31.82|0
1647497440000|2022-03-17 06:10:40|34.65|31.85|34.71|31.91|34.71|31.91|34.65|31.85|0
1647497450000|2022-03-17 06:10:50|34.69|31.89|34.84|32.04|34.84|32.04|34.69|31.89|0
1647497460000|2022-03-17 06:11:00|34.86|32.06|34.65|31.85|34.86|32.06|34.65|31.85|0
1647497470000|2022-03-17 06:11:10|34.62|31.82|34.65|31.85|34.65|31.85|34.6|31.8|0
1647497480000|2022-03-17 06:11:20|34.67|31.87|34.65|31.85|34.67|31.87|34.65|31.85|0
1647497490000|2022-03-17 06:11:30|34.62|31.82|34.58|31.78|34.62|31.82|34.58|31.78|0
1647497500000|2022-03-17 06:11:40|34.6|31.8|34.62|31.82|34.62|31.82|34.58|31.78|0
1647497510000|2022-03-17 06:11:50|34.6|31.8|34.62|31.82|34.62|31.82|34.6|31.8|0
1647497520000|2022-03-17 06:12:00|34.65|31.85|34.58|31.78|34.65|31.85|34.58|31.78|0
1647497530000|2022-03-17 06:12:10|34.56|31.76|34.54|31.74|34.56|31.76|34.54|31.74|0
1647497540000|2022-03-17 06:12:20|34.56|31.76|34.5|31.7|34.56|31.76|34.5|31.7|0
1647497550000|2022-03-17 06:12:30|34.52|31.72|34.52|31.72|34.52|31.72|34.52|31.72|0
1647497560000|2022-03-17 06:12:40|34.5|31.7|34.52|31.72|34.52|31.72|34.5|31.7|0
1647497570000|2022-03-17 06:12:50|34.56|31.76|34.39|31.59|34.56|31.76|34.39|31.59|0
1647497580000|2022-03-17 06:13:00|34.35|31.55|34.31|31.51|34.35|31.55|34.31|31.51|0
1647497590000|2022-03-17 06:13:10|34.27|31.47|34.29|31.49|34.31|31.51|34.27|31.47|0
1647497600000|2022-03-17 06:13:20|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1647497610000|2022-03-17 06:13:30|34.35|31.55|34.35|31.55|34.35|31.55|34.35|31.55|0
1647497620000|2022-03-17 06:13:40|34.39|31.59|34.39|31.59|34.39|31.59|34.35|31.55|0
1647497630000|2022-03-17 06:13:50|34.27|31.47|34.31|31.51|34.33|31.53|34.27|31.47|0
1647497640000|2022-03-17 06:14:00|34.39|31.59|34.39|31.59|34.39|31.59|34.37|31.57|0
1647497650000|2022-03-17 06:14:10|34.37|31.57|34.39|31.59|34.39|31.59|34.37|31.57|0
1647497660000|2022-03-17 06:14:20|34.45|31.65|34.43|31.63|34.48|31.68|34.43|31.63|0
1647497670000|2022-03-17 06:14:30|34.45|31.65|34.43|31.63|34.45|31.65|34.43|31.63|0
1647497680000|2022-03-17 06:14:40|34.48|31.68|34.39|31.59|34.48|31.68|34.39|31.59|0
1647497690000|2022-03-17 06:14:50|34.41|31.61|34.41|31.61|34.41|31.61|34.41|31.61|0
1647497700000|2022-03-17 06:15:00|34.43|31.63|34.33|31.53|34.43|31.63|34.33|31.53|0
1647497710000|2022-03-17 06:15:10|34.29|31.49|34.27|31.47|34.29|31.49|34.27|31.47|0
1647497720000|2022-03-17 06:15:20|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1647497730000|2022-03-17 06:15:30|34.31|31.51|34.37|31.57|34.37|31.57|34.29|31.49|0
1647497740000|2022-03-17 06:15:40|34.35|31.55|34.33|31.53|34.35|31.55|34.33|31.53|0
1647497750000|2022-03-17 06:15:50|34.31|31.51|34.37|31.57|34.39|31.59|34.31|31.51|0
1647497760000|2022-03-17 06:16:00|34.39|31.59|34.43|31.63|34.43|31.63|34.37|31.57|0
1647497770000|2022-03-17 06:16:10|34.41|31.61|34.43|31.63|34.43|31.63|34.41|31.61|0
1647497780000|2022-03-17 06:16:20|34.41|31.61|34.37|31.57|34.41|31.61|34.37|31.57|0
1647497800000|2022-03-17 06:16:40|34.39|31.59|34.39|31.59|34.39|31.59|34.37|31.57|0
1647497810000|2022-03-17 06:16:50|34.43|31.63|34.39|31.59|34.43|31.63|34.39|31.59|0
1647497820000|2022-03-17 06:17:00|34.45|31.65|34.39|31.59|34.45|31.65|34.39|31.59|0
1647497830000|2022-03-17 06:17:10|34.43|31.63|34.37|31.57|34.43|31.63|34.37|31.57|0
1647497840000|2022-03-17 06:17:20|34.39|31.59|34.37|31.57|34.39|31.59|34.37|31.57|0
1647497850000|2022-03-17 06:17:30|34.35|31.55|34.33|31.53|34.35|31.55|34.33|31.53|0
1647497860000|2022-03-17 06:17:40|34.31|31.51|34.26|31.46|34.31|31.51|34.26|31.46|0
1647497870000|2022-03-17 06:17:50|34.28|31.48|34.22|31.42|34.28|31.48|34.22|31.42|0
1647497880000|2022-03-17 06:18:00|34.26|31.46|34.31|31.51|34.31|31.51|34.24|31.44|0
1647497890000|2022-03-17 06:18:10|34.35|31.55|34.35|31.55|34.35|31.55|34.31|31.51|0
1647497900000|2022-03-17 06:18:20|34.41|31.61|34.35|31.55|34.43|31.63|34.35|31.55|0
1647497910000|2022-03-17 06:18:30|34.37|31.57|34.33|31.53|34.37|31.57|34.33|31.53|0
1647497920000|2022-03-17 06:18:40|34.35|31.55|34.45|31.65|34.47|31.67|34.35|31.55|0
1647497930000|2022-03-17 06:18:50|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1647497940000|2022-03-17 06:19:00|34.54|31.74|34.39|31.59|34.54|31.74|34.39|31.59|0
1647497950000|2022-03-17 06:19:10|34.52|31.72|34.47|31.67|34.52|31.72|34.47|31.67|0
1647497960000|2022-03-17 06:19:20|34.49|31.69|34.47|31.67|34.49|31.69|34.47|31.67|0
1647497970000|2022-03-17 06:19:30|34.45|31.65|34.54|31.74|34.56|31.76|34.45|31.65|0
1647497980000|2022-03-17 06:19:40|34.56|31.76|34.58|31.78|34.58|31.78|34.54|31.74|0
1647497990000|2022-03-17 06:19:50|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1647498000000|2022-03-17 06:20:00|34.56|31.76|34.54|31.74|34.56|31.76|34.54|31.74|0
1647498010000|2022-03-17 06:20:10|34.56|31.76|34.52|31.72|34.56|31.76|34.52|31.72|0
1647498020000|2022-03-17 06:20:20|34.54|31.74|34.52|31.72|34.54|31.74|34.47|31.67|0
1647498030000|2022-03-17 06:20:30|34.47|31.67|34.52|31.72|34.52|31.72|34.47|31.67|0
1647498040000|2022-03-17 06:20:40|34.56|31.76|34.64|31.84|34.64|31.84|34.56|31.76|0
1647498050000|2022-03-17 06:20:50|34.75|31.95|34.9|32.1|34.9|32.1|34.75|31.95|0
1647498060000|2022-03-17 06:21:00|34.79|31.99|34.79|31.99|34.79|31.99|34.77|31.97|0
1647498070000|2022-03-17 06:21:10|34.75|31.95|34.7|31.9|34.75|31.95|34.68|31.88|0
1647498080000|2022-03-17 06:21:20|34.62|31.82|34.6|31.8|34.62|31.82|34.6|31.8|0
1647498090000|2022-03-17 06:21:30|34.56|31.76|34.56|31.76|34.56|31.76|34.56|31.76|0
1647498100000|2022-03-17 06:21:40|34.49|31.69|34.56|31.76|34.56|31.76|34.49|31.69|0
1647498110000|2022-03-17 06:21:50|34.58|31.78|34.56|31.76|34.58|31.78|34.56|31.76|0
1647498120000|2022-03-17 06:22:00|34.49|31.69|34.54|31.74|34.54|31.74|34.49|31.69|0
1647498130000|2022-03-17 06:22:10|34.47|31.67|34.43|31.63|34.47|31.67|34.43|31.63|0
1647498140000|2022-03-17 06:22:20|34.45|31.65|34.45|31.65|34.45|31.65|34.45|31.65|0
1647498150000|2022-03-17 06:22:30|34.49|31.69|34.41|31.61|34.49|31.69|34.41|31.61|0
1647498160000|2022-03-17 06:22:40|34.43|31.63|34.43|31.63|34.45|31.65|34.43|31.63|0
1647498170000|2022-03-17 06:22:50|34.41|31.61|34.56|31.76|34.56|31.76|34.41|31.61|0
1647498180000|2022-03-17 06:23:00|34.51|31.71|34.6|31.8|34.62|31.82|34.51|31.71|0
1647498190000|2022-03-17 06:23:10|34.62|31.82|34.66|31.86|34.66|31.86|34.62|31.82|0
1647498200000|2022-03-17 06:23:20|34.64|31.84|34.77|31.97|34.77|31.97|34.64|31.84|0
1647498210000|2022-03-17 06:23:30|34.81|32.01|34.81|32.01|34.81|32.01|34.79|31.99|0
1647498220000|2022-03-17 06:23:40|34.85|32.05|34.85|32.05|34.89|32.09|34.85|32.05|0
1647498230000|2022-03-17 06:23:50|34.83|32.03|34.83|32.03|34.85|32.05|34.83|32.03|0
1647498240000|2022-03-17 06:24:00|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1647498250000|2022-03-17 06:24:10|34.83|32.03|34.83|32.03|34.83|32.03|34.81|32.01|0
1647498260000|2022-03-17 06:24:20|34.85|32.05|34.81|32.01|34.85|32.05|34.81|32.01|0
1647498270000|2022-03-17 06:24:30|34.85|32.05|34.81|32.01|34.85|32.05|34.81|32.01|0
1647498280000|2022-03-17 06:24:40|34.83|32.03|34.85|32.05|34.85|32.05|34.83|32.03|0
1647498290000|2022-03-17 06:24:50|34.89|32.09|35.19|32.39|35.19|32.39|34.89|32.09|0
1647498300000|2022-03-17 06:25:00|35.13|32.33|35.17|32.37|35.17|32.37|35.13|32.33|0
1647498310000|2022-03-17 06:25:10|35.13|32.33|35.11|32.31|35.13|32.33|35.06|32.26|0
1647498320000|2022-03-17 06:25:20|35.02|32.22|34.94|32.14|35.02|32.22|34.94|32.14|0
1647498330000|2022-03-17 06:25:30|34.98|32.18|34.85|32.05|34.98|32.18|34.85|32.05|0
1647498340000|2022-03-17 06:25:40|34.89|32.09|34.91|32.11|34.91|32.11|34.85|32.05|0
1647498350000|2022-03-17 06:25:50|34.96|32.16|34.94|32.14|34.98|32.18|34.94|32.14|0
1647498360000|2022-03-17 06:26:00|34.89|32.09|34.89|32.09|34.89|32.09|34.89|32.09|0
1647498370000|2022-03-17 06:26:10|34.91|32.11|34.91|32.11|34.91|32.11|34.91|32.11|0
1647498380000|2022-03-17 06:26:20|34.94|32.14|34.94|32.14|34.96|32.16|34.94|32.14|0
1647498390000|2022-03-17 06:26:30|34.91|32.11|34.98|32.18|35.06|32.26|34.91|32.11|0
1647498400000|2022-03-17 06:26:40|34.96|32.16|34.89|32.09|34.98|32.18|34.89|32.09|0
1647498420000|2022-03-17 06:27:00|34.91|32.11|34.85|32.05|34.91|32.11|34.85|32.05|0
1647498430000|2022-03-17 06:27:10|34.89|32.09|34.89|32.09|34.91|32.11|34.89|32.09|0
1647498440000|2022-03-17 06:27:20|34.87|32.07|34.89|32.09|34.89|32.09|34.87|32.07|0
1647498450000|2022-03-17 06:27:30|34.91|32.11|34.87|32.07|34.91|32.11|34.87|32.07|0
1647498460000|2022-03-17 06:27:40|34.83|32.03|34.89|32.09|34.89|32.09|34.81|32.01|0
1647498470000|2022-03-17 06:27:50|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1647498480000|2022-03-17 06:28:00|35.04|32.24|35.02|32.22|35.04|32.24|35.02|32.22|0
1647498490000|2022-03-17 06:28:10|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647498500000|2022-03-17 06:28:20|35|32.2|35.02|32.22|35.02|32.22|34.98|32.18|0
1647498510000|2022-03-17 06:28:30|35.06|32.26|35.04|32.24|35.06|32.26|35.04|32.24|0
1647498520000|2022-03-17 06:28:40|35.06|32.26|35.02|32.22|35.06|32.26|35.02|32.22|0
1647498530000|2022-03-17 06:28:50|35.06|32.26|35.15|32.35|35.15|32.35|35.06|32.26|0
1647498540000|2022-03-17 06:29:00|35.11|32.31|35.23|32.43|35.23|32.43|35.11|32.31|0
1647498550000|2022-03-17 06:29:10|35.21|32.41|35.13|32.33|35.23|32.43|35.13|32.33|0
1647498560000|2022-03-17 06:29:20|35.15|32.35|35.15|32.35|35.15|32.35|35.11|32.31|0
1647498570000|2022-03-17 06:29:30|35.06|32.26|35.15|32.35|35.15|32.35|35.06|32.26|0
1647498580000|2022-03-17 06:29:40|35.13|32.33|35.08|32.28|35.13|32.33|35.08|32.28|0
1647498590000|2022-03-17 06:29:50|35.06|32.26|35.02|32.22|35.06|32.26|35.02|32.22|0
1647498600000|2022-03-17 06:30:00|35.04|32.24|35.11|32.31|35.13|32.33|35.04|32.24|0
1647498610000|2022-03-17 06:30:10|35.06|32.26|35.02|32.22|35.06|32.26|35.02|32.22|0
1647498620000|2022-03-17 06:30:20|35|32.2|35.02|32.22|35.02|32.22|35|32.2|0
1647498630000|2022-03-17 06:30:30|35|32.2|34.91|32.11|35.02|32.22|34.91|32.11|0
1647498640000|2022-03-17 06:30:40|34.87|32.07|34.81|32.01|34.87|32.07|34.81|32.01|0
1647498650000|2022-03-17 06:30:50|34.77|31.97|34.77|31.97|34.77|31.97|34.77|31.97|0
1647498660000|2022-03-17 06:31:00|34.74|31.94|34.77|31.97|34.77|31.97|34.74|31.94|0
1647498670000|2022-03-17 06:31:10|34.7|31.9|34.68|31.88|34.7|31.9|34.64|31.84|0
1647498680000|2022-03-17 06:31:20|34.7|31.9|34.72|31.92|34.72|31.92|34.68|31.88|0
1647498690000|2022-03-17 06:31:30|34.74|31.94|34.83|32.03|34.83|32.03|34.74|31.94|0
1647498700000|2022-03-17 06:31:40|34.81|32.01|34.72|31.92|34.81|32.01|34.72|31.92|0
1647498710000|2022-03-17 06:31:50|34.76|31.96|34.76|31.96|34.76|31.96|34.7|31.9|0
1647498720000|2022-03-17 06:32:00|34.74|31.94|34.74|31.94|34.74|31.94|34.74|31.94|0
1647498730000|2022-03-17 06:32:10|34.76|31.96|34.72|31.92|34.76|31.96|34.72|31.92|0
1647498750000|2022-03-17 06:32:30|34.7|31.9|34.74|31.94|34.74|31.94|34.68|31.88|0
1647498760000|2022-03-17 06:32:40|34.68|31.88|34.72|31.92|34.72|31.92|34.68|31.88|0
1647498770000|2022-03-17 06:32:50|34.7|31.9|34.7|31.9|34.7|31.9|34.7|31.9|0
1647498780000|2022-03-17 06:33:00|34.72|31.92|34.74|31.94|34.74|31.94|34.72|31.92|0
1647498790000|2022-03-17 06:33:10|34.72|31.92|34.72|31.92|34.76|31.96|34.72|31.92|0
1647498810000|2022-03-17 06:33:30|34.76|31.96|34.74|31.94|34.76|31.96|34.74|31.94|0
1647498820000|2022-03-17 06:33:40|35.06|32.26|35.08|32.28|35.08|32.28|35.06|32.26|0
1647498830000|2022-03-17 06:33:50|35.1|32.3|35.06|32.26|35.1|32.3|35.06|32.26|0
1647498840000|2022-03-17 06:34:00|35.12|32.32|35|32.2|35.12|32.32|35|32.2|0
1647498850000|2022-03-17 06:34:10|35.02|32.22|35.06|32.26|35.08|32.28|35.02|32.22|0
1647498860000|2022-03-17 06:34:20|35.08|32.28|35.12|32.32|35.12|32.32|35.08|32.28|0
1647498870000|2022-03-17 06:34:30|35.15|32.35|35.1|32.3|35.15|32.35|35.1|32.3|0
1647498880000|2022-03-17 06:34:40|35.06|32.26|35.17|32.37|35.17|32.37|35.06|32.26|0
1647498890000|2022-03-17 06:34:50|35.19|32.39|35.1|32.3|35.19|32.39|35.1|32.3|0
1647498900000|2022-03-17 06:35:00|35.08|32.28|35.21|32.41|35.21|32.41|35.06|32.26|0
1647498910000|2022-03-17 06:35:10|35.17|32.37|35.21|32.41|35.21|32.41|35.17|32.37|0
1647498920000|2022-03-17 06:35:20|35.23|32.43|35.25|32.45|35.25|32.45|35.23|32.43|0
1647498930000|2022-03-17 06:35:30|35.34|32.54|35.27|32.47|35.34|32.54|35.25|32.45|0
1647498940000|2022-03-17 06:35:40|35.32|32.52|35.32|32.52|35.32|32.52|35.29|32.49|0
1647498950000|2022-03-17 06:35:50|35.27|32.47|35.21|32.41|35.27|32.47|35.21|32.41|0
1647498960000|2022-03-17 06:36:00|35.19|32.39|35.19|32.39|35.21|32.41|35.19|32.39|0
1647498970000|2022-03-17 06:36:10|35.17|32.37|35.15|32.35|35.17|32.37|35.15|32.35|0
1647498980000|2022-03-17 06:36:20|35.17|32.37|35.29|32.49|35.29|32.49|35.17|32.37|0
1647498990000|2022-03-17 06:36:30|35.27|32.47|35.27|32.47|35.27|32.47|35.27|32.47|0
1647499010000|2022-03-17 06:36:50|35.23|32.43|35.27|32.47|35.27|32.47|35.23|32.43|0
1647499030000|2022-03-17 06:37:10|35.23|32.43|35.27|32.47|35.27|32.47|35.23|32.43|0
1647499040000|2022-03-17 06:37:20|35.23|32.43|35.25|32.45|35.27|32.47|35.23|32.43|0
1647499050000|2022-03-17 06:37:30|35.23|32.43|35.19|32.39|35.23|32.43|35.19|32.39|0
1647499060000|2022-03-17 06:37:40|35.17|32.37|35.17|32.37|35.17|32.37|35.17|32.37|0
1647499070000|2022-03-17 06:37:50|35.19|32.39|35.19|32.39|35.19|32.39|35.19|32.39|0
1647499080000|2022-03-17 06:38:00|35.21|32.41|35.27|32.47|35.27|32.47|35.21|32.41|0
1647499090000|2022-03-17 06:38:10|35.29|32.49|35.29|32.49|35.29|32.49|35.29|32.49|0
1647499100000|2022-03-17 06:38:20|35.23|32.43|35.21|32.41|35.23|32.43|35.21|32.41|0
1647499110000|2022-03-17 06:38:30|35.23|32.43|35.21|32.41|35.23|32.43|35.21|32.41|0
1647499120000|2022-03-17 06:38:40|35.23|32.43|35.25|32.45|35.25|32.45|35.23|32.43|0
1647499130000|2022-03-17 06:38:50|35.23|32.43|35.34|32.54|35.34|32.54|35.21|32.41|0
1647499140000|2022-03-17 06:39:00|35.27|32.47|35.29|32.49|35.29|32.49|35.27|32.47|0
1647499150000|2022-03-17 06:39:10|35.32|32.52|35.36|32.56|35.36|32.56|35.32|32.52|0
1647499160000|2022-03-17 06:39:20|35.32|32.52|35.36|32.56|35.36|32.56|35.32|32.52|0
1647499170000|2022-03-17 06:39:30|35.34|32.54|35.34|32.54|35.34|32.54|35.34|32.54|0
1647499180000|2022-03-17 06:39:40|35.36|32.56|35.27|32.47|35.36|32.56|35.27|32.47|0
1647499190000|2022-03-17 06:39:50|35.29|32.49|35.23|32.43|35.29|32.49|35.23|32.43|0
1647499200000|2022-03-17 06:40:00|35.25|32.45|35.23|32.43|35.25|32.45|35.23|32.43|0
1647499210000|2022-03-17 06:40:10|35.27|32.47|35.27|32.47|35.27|32.47|35.27|32.47|0
1647499220000|2022-03-17 06:40:20|35.29|32.49|35.29|32.49|35.29|32.49|35.29|32.49|0
1647499230000|2022-03-17 06:40:30|35.34|32.54|35.32|32.52|35.34|32.54|35.32|32.52|0
1647499240000|2022-03-17 06:40:40|35.29|32.49|35.4|32.6|35.4|32.6|35.29|32.49|0
1647499260000|2022-03-17 06:41:00|35.49|32.69|35.44|32.64|35.49|32.69|35.44|32.64|0
1647499270000|2022-03-17 06:41:10|35.38|32.58|35.34|32.54|35.38|32.58|35.34|32.54|0
1647499280000|2022-03-17 06:41:20|35.27|32.47|35.4|32.6|35.4|32.6|35.27|32.47|0
1647499290000|2022-03-17 06:41:30|35.44|32.64|35.49|32.69|35.49|32.69|35.44|32.64|0
1647499300000|2022-03-17 06:41:40|35.46|32.66|35.49|32.69|35.49|32.69|35.46|32.66|0
1647499310000|2022-03-17 06:41:50|35.83|33.03|35.83|33.03|35.85|33.05|35.83|33.03|0
1647499320000|2022-03-17 06:42:00|35.92|33.12|35.88|33.08|35.94|33.14|35.88|33.08|0
1647499330000|2022-03-17 06:42:10|35.85|33.05|35.62|32.82|35.85|33.05|35.62|32.82|0
1647499340000|2022-03-17 06:42:20|35.66|32.86|35.46|32.66|35.66|32.86|35.46|32.66|0
1647499350000|2022-03-17 06:42:30|35.44|32.64|35.49|32.69|35.49|32.69|35.44|32.64|0
1647499360000|2022-03-17 06:42:40|35.44|32.64|35.49|32.69|35.49|32.69|35.44|32.64|0
1647499370000|2022-03-17 06:42:50|35.57|32.77|35.59|32.79|35.59|32.79|35.57|32.77|0
1647499380000|2022-03-17 06:43:00|35.62|32.82|35.7|32.9|35.7|32.9|35.62|32.82|0
1647499390000|2022-03-17 06:43:10|35.72|32.92|35.68|32.88|35.72|32.92|35.68|32.88|0
1647499400000|2022-03-17 06:43:20|35.66|32.86|35.68|32.88|35.68|32.88|35.66|32.86|0
1647499410000|2022-03-17 06:43:30|35.7|32.9|35.7|32.9|35.72|32.92|35.62|32.82|0
1647499420000|2022-03-17 06:43:40|35.68|32.88|35.68|32.88|35.68|32.88|35.68|32.88|0
1647499430000|2022-03-17 06:43:50|35.62|32.82|35.66|32.86|35.66|32.86|35.62|32.82|0
1647499440000|2022-03-17 06:44:00|35.62|32.82|35.62|32.82|35.64|32.84|35.59|32.79|0
1647499450000|2022-03-17 06:44:10|35.72|32.92|35.72|32.92|35.79|32.99|35.72|32.92|0
1647499460000|2022-03-17 06:44:20|35.68|32.88|35.7|32.9|35.7|32.9|35.68|32.88|0
1647499470000|2022-03-17 06:44:30|35.68|32.88|35.68|32.88|35.68|32.88|35.68|32.88|0
1647499480000|2022-03-17 06:44:40|35.7|32.9|35.72|32.92|35.72|32.92|35.7|32.9|0
1647499490000|2022-03-17 06:44:50|35.68|32.88|35.59|32.79|35.68|32.88|35.59|32.79|0
1647499500000|2022-03-17 06:45:00|35.61|32.81|35.59|32.79|35.61|32.81|35.59|32.79|0
1647499510000|2022-03-17 06:45:10|35.64|32.84|35.7|32.9|35.7|32.9|35.64|32.84|0
1647499520000|2022-03-17 06:45:20|35.66|32.86|35.7|32.9|35.7|32.9|35.66|32.86|0
1647499530000|2022-03-17 06:45:30|35.68|32.88|35.68|32.88|35.72|32.92|35.68|32.88|0
1647499540000|2022-03-17 06:45:40|35.66|32.86|35.66|32.86|35.66|32.86|35.61|32.81|0
1647499550000|2022-03-17 06:45:50|35.61|32.81|35.64|32.84|35.64|32.84|35.61|32.81|0
1647499560000|2022-03-17 06:46:00|35.68|32.88|35.64|32.84|35.68|32.88|35.64|32.84|0
1647499570000|2022-03-17 06:46:10|35.72|32.92|35.7|32.9|35.72|32.92|35.7|32.9|0
1647499580000|2022-03-17 06:46:20|35.68|32.88|35.66|32.86|35.68|32.88|35.63|32.83|0
1647499590000|2022-03-17 06:46:30|35.63|32.83|35.68|32.88|35.68|32.88|35.63|32.83|0
1647499600000|2022-03-17 06:46:40|35.66|32.86|35.66|32.86|35.66|32.86|35.63|32.83|0
1647499610000|2022-03-17 06:46:50|35.63|32.83|35.63|32.83|35.63|32.83|35.63|32.83|0
1647499620000|2022-03-17 06:47:00|35.61|32.81|35.59|32.79|35.61|32.81|35.59|32.79|0
1647499630000|2022-03-17 06:47:10|35.57|32.77|35.55|32.75|35.57|32.77|35.55|32.75|0
1647499640000|2022-03-17 06:47:20|35.53|32.73|35.42|32.62|35.53|32.73|35.42|32.62|0
1647499650000|2022-03-17 06:47:30|35.48|32.68|35.46|32.66|35.48|32.68|35.46|32.66|0
1647499660000|2022-03-17 06:47:40|35.48|32.68|35.53|32.73|35.53|32.73|35.46|32.66|0
1647499670000|2022-03-17 06:47:50|35.61|32.81|35.57|32.77|35.61|32.81|35.57|32.77|0
1647499680000|2022-03-17 06:48:00|35.55|32.75|35.55|32.75|35.55|32.75|35.55|32.75|0
1647499690000|2022-03-17 06:48:10|35.63|32.83|35.7|32.9|35.7|32.9|35.63|32.83|0
1647499700000|2022-03-17 06:48:20|35.68|32.88|35.68|32.88|35.68|32.88|35.68|32.88|0
1647499710000|2022-03-17 06:48:30|35.7|32.9|35.66|32.86|35.72|32.92|35.66|32.86|0
1647499720000|2022-03-17 06:48:40|35.68|32.88|35.72|32.92|35.72|32.92|35.68|32.88|0
1647499730000|2022-03-17 06:48:50|35.74|32.94|35.72|32.92|35.74|32.94|35.72|32.92|0
1647499740000|2022-03-17 06:49:00|35.7|32.9|35.72|32.92|35.72|32.92|35.7|32.9|0
1647499750000|2022-03-17 06:49:10|35.68|32.88|35.68|32.88|35.68|32.88|35.66|32.86|0
1647499760000|2022-03-17 06:49:20|35.63|32.83|35.7|32.9|35.7|32.9|35.63|32.83|0
1647499770000|2022-03-17 06:49:30|35.74|32.94|35.74|32.94|35.74|32.94|35.72|32.92|0
1647499780000|2022-03-17 06:49:40|35.72|32.92|35.7|32.9|35.72|32.92|35.7|32.9|0
1647499790000|2022-03-17 06:49:50|35.74|32.94|35.79|32.99|35.79|32.99|35.72|32.92|0
1647499800000|2022-03-17 06:50:00|35.76|32.96|35.85|33.05|35.85|33.05|35.76|32.96|0
1647499810000|2022-03-17 06:50:10|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1647499820000|2022-03-17 06:50:20|35.81|33.01|35.81|33.01|35.83|33.03|35.81|33.01|0
1647499830000|2022-03-17 06:50:30|35.83|33.03|35.87|33.07|35.87|33.07|35.83|33.03|0
1647499840000|2022-03-17 06:50:40|35.85|33.05|35.89|33.09|35.89|33.09|35.79|32.99|0
1647499850000|2022-03-17 06:50:50|35.87|33.07|35.94|33.14|35.94|33.14|35.87|33.07|0
1647499860000|2022-03-17 06:51:00|35.96|33.16|35.79|32.99|35.96|33.16|35.79|32.99|0
1647499870000|2022-03-17 06:51:10|35.76|32.96|35.79|32.99|35.79|32.99|35.76|32.96|0
1647499880000|2022-03-17 06:51:20|35.76|32.96|35.74|32.94|35.76|32.96|35.74|32.94|0
1647499890000|2022-03-17 06:51:30|35.76|32.96|35.79|32.99|35.79|32.99|35.76|32.96|0
1647499900000|2022-03-17 06:51:40|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1647499910000|2022-03-17 06:51:50|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1647499920000|2022-03-17 06:52:00|35.7|32.9|35.74|32.94|35.74|32.94|35.66|32.86|0
1647499930000|2022-03-17 06:52:10|35.76|32.96|35.85|33.05|35.85|33.05|35.76|32.96|0
1647499940000|2022-03-17 06:52:20|35.78|32.98|35.76|32.96|35.78|32.98|35.76|32.96|0
1647499950000|2022-03-17 06:52:30|35.78|32.98|35.85|33.05|35.87|33.07|35.78|32.98|0
1647499960000|2022-03-17 06:52:40|35.87|33.07|35.91|33.11|35.91|33.11|35.87|33.07|0
1647499970000|2022-03-17 06:52:50|35.89|33.09|35.91|33.11|35.91|33.11|35.87|33.07|0
1647499980000|2022-03-17 06:53:00|35.89|33.09|35.96|33.16|35.96|33.16|35.89|33.09|0
1647499990000|2022-03-17 06:53:10|35.94|33.14|35.98|33.18|35.98|33.18|35.91|33.11|0
1647500000000|2022-03-17 06:53:20|36.05|33.25|36|33.2|36.07|33.27|36|33.2|0
1647500010000|2022-03-17 06:53:30|36.02|33.22|36|33.2|36.05|33.25|36|33.2|0
1647500020000|2022-03-17 06:53:40|35.98|33.18|36.02|33.22|36.02|33.22|35.98|33.18|0
1647500030000|2022-03-17 06:53:50|36|33.2|36|33.2|36|33.2|36|33.2|0
1647500040000|2022-03-17 06:54:00|35.98|33.18|36|33.2|36|33.2|35.96|33.16|0
1647500050000|2022-03-17 06:54:10|35.91|33.11|35.91|33.11|35.91|33.11|35.91|33.11|0
1647500070000|2022-03-17 06:54:30|35.96|33.16|35.85|33.05|35.96|33.16|35.85|33.05|0
1647500080000|2022-03-17 06:54:40|35.89|33.09|35.85|33.05|35.89|33.09|35.85|33.05|0
1647500090000|2022-03-17 06:54:50|35.8|33|35.78|32.98|35.8|33|35.78|32.98|0
1647500100000|2022-03-17 06:55:00|35.8|33|35.78|32.98|35.8|33|35.76|32.96|0
1647500110000|2022-03-17 06:55:10|35.76|32.96|35.83|33.03|35.83|33.03|35.76|32.96|0
1647500120000|2022-03-17 06:55:20|35.8|33|35.8|33|35.83|33.03|35.8|33|0
1647500130000|2022-03-17 06:55:30|35.85|33.05|35.85|33.05|35.89|33.09|35.85|33.05|0
1647500140000|2022-03-17 06:55:40|35.91|33.11|36.02|33.22|36.02|33.22|35.91|33.11|0
1647500150000|2022-03-17 06:55:50|36.07|33.27|36.53|33.73|36.57|33.77|36.07|33.27|0
1647500160000|2022-03-17 06:56:00|36.48|33.68|36.48|33.68|36.48|33.68|36.44|33.64|0
1647500170000|2022-03-17 06:56:10|36.44|33.64|36.48|33.68|36.48|33.68|36.44|33.64|0
1647500180000|2022-03-17 06:56:20|36.53|33.73|36.53|33.73|36.57|33.77|36.53|33.73|0
1647500190000|2022-03-17 06:56:30|36.46|33.66|36.48|33.68|36.48|33.68|36.46|33.66|0
1647500200000|2022-03-17 06:56:40|36.53|33.73|36.41|33.61|36.57|33.77|36.41|33.61|0
1647500210000|2022-03-17 06:56:50|36.35|33.55|36.35|33.55|36.35|33.55|36.31|33.51|0
1647500220000|2022-03-17 06:57:00|36.33|33.53|36.26|33.46|36.33|33.53|36.26|33.46|0
1647500230000|2022-03-17 06:57:10|36.24|33.44|36.22|33.42|36.24|33.44|36.22|33.42|0
1647500240000|2022-03-17 06:57:20|36.15|33.35|36|33.2|36.15|33.35|36|33.2|0
1647500250000|2022-03-17 06:57:30|35.98|33.18|35.96|33.16|36|33.2|35.93|33.13|0
1647500260000|2022-03-17 06:57:40|35.87|33.07|35.96|33.16|35.96|33.16|35.87|33.07|0
1647500270000|2022-03-17 06:57:50|35.93|33.13|35.93|33.13|35.96|33.16|35.93|33.13|0
1647500280000|2022-03-17 06:58:00|35.89|33.09|35.91|33.11|35.93|33.13|35.89|33.09|0
1647500290000|2022-03-17 06:58:10|36.04|33.24|36.22|33.42|36.22|33.42|36.02|33.22|0
1647500300000|2022-03-17 06:58:20|36.26|33.46|36.39|33.59|36.39|33.59|36.26|33.46|0
1647500310000|2022-03-17 06:58:30|36.37|33.57|36.24|33.44|36.37|33.57|36.24|33.44|0
1647500320000|2022-03-17 06:58:40|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1647500330000|2022-03-17 06:58:50|36.19|33.39|36.26|33.46|36.26|33.46|36.19|33.39|0
1647500340000|2022-03-17 06:59:00|36.24|33.44|36.26|33.46|36.26|33.46|36.24|33.44|0
1647500350000|2022-03-17 06:59:10|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1647500360000|2022-03-17 06:59:20|36.22|33.42|36.24|33.44|36.24|33.44|36.22|33.42|0
1647500370000|2022-03-17 06:59:30|36.17|33.37|36.17|33.37|36.17|33.37|36.15|33.35|0
1647500380000|2022-03-17 06:59:40|36.19|33.39|36.26|33.46|36.26|33.46|36.17|33.37|0
1647500400000|2022-03-17 07:00:00|36.33|33.53|36.35|33.55|36.39|33.59|36.33|33.53|0
1647500420000|2022-03-17 07:00:20|36.39|33.59|36.39|33.59|36.44|33.64|36.39|33.59|0
1647500430000|2022-03-17 07:00:30|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1647500440000|2022-03-17 07:00:40|36.3|33.5|36.35|33.55|36.35|33.55|36.3|33.5|0
1647500450000|2022-03-17 07:00:50|36.3|33.5|36.35|33.55|36.35|33.55|36.3|33.5|0
1647500460000|2022-03-17 07:01:00|36.3|33.5|36.17|33.37|36.3|33.5|36.17|33.37|0
1647500470000|2022-03-17 07:01:10|36.22|33.42|36.04|33.24|36.22|33.42|36.04|33.24|0
1647500480000|2022-03-17 07:01:20|36.02|33.22|35.93|33.13|36.02|33.22|35.93|33.13|0
1647500490000|2022-03-17 07:01:30|35.87|33.07|35.82|33.02|35.87|33.07|35.82|33.02|0
1647500500000|2022-03-17 07:01:40|35.74|32.94|35.87|33.07|35.87|33.07|35.74|32.94|0
1647500510000|2022-03-17 07:01:50|35.78|32.98|35.76|32.96|35.78|32.98|35.76|32.96|0
1647500520000|2022-03-17 07:02:00|35.78|32.98|35.72|32.92|35.78|32.98|35.69|32.89|0
1647500530000|2022-03-17 07:02:10|35.74|32.94|35.78|32.98|35.82|33.02|35.74|32.94|0
1647500540000|2022-03-17 07:02:20|35.8|33|36.04|33.24|36.04|33.24|35.8|33|0
1647500550000|2022-03-17 07:02:30|36|33.2|35.98|33.18|36|33.2|35.98|33.18|0
1647500560000|2022-03-17 07:02:40|36.04|33.24|36.02|33.22|36.04|33.24|36.02|33.22|0
1647500570000|2022-03-17 07:02:50|36.04|33.24|36.04|33.24|36.04|33.24|36.04|33.24|0
1647500580000|2022-03-17 07:03:00|36.09|33.29|36.17|33.37|36.17|33.37|36.09|33.29|0
1647500590000|2022-03-17 07:03:10|36.15|33.35|36.13|33.33|36.17|33.37|36.13|33.33|0
1647500610000|2022-03-17 07:03:30|36.08|33.28|35.93|33.13|36.08|33.28|35.93|33.13|0
1647500620000|2022-03-17 07:03:40|35.91|33.11|35.78|32.98|35.91|33.11|35.78|32.98|0
1647500630000|2022-03-17 07:03:50|35.65|32.85|35.69|32.89|35.69|32.89|35.65|32.85|0
1647500640000|2022-03-17 07:04:00|35.84|33.04|35.87|33.07|35.87|33.07|35.84|33.04|0
1647500650000|2022-03-17 07:04:10|35.8|33|35.82|33.02|35.82|33.02|35.78|32.98|0
1647500660000|2022-03-17 07:04:20|35.87|33.07|35.95|33.15|35.95|33.15|35.87|33.07|0
1647500670000|2022-03-17 07:04:30|35.97|33.17|36.04|33.24|36.04|33.24|35.97|33.17|0
1647500680000|2022-03-17 07:04:40|36.08|33.28|36.22|33.42|36.22|33.42|36.08|33.28|0
1647500690000|2022-03-17 07:04:50|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1647500700000|2022-03-17 07:05:00|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1647500710000|2022-03-17 07:05:10|36.3|33.9|36.32|33.92|36.32|33.92|36.3|33.9|0
1647500720000|2022-03-17 07:05:20|36.34|33.94|36.32|33.92|36.37|33.97|36.32|33.92|0
1647500730000|2022-03-17 07:05:30|36.41|34.01|36.37|33.97|36.41|34.01|36.37|33.97|0
1647500750000|2022-03-17 07:05:50|36.45|34.05|36.5|34.1|36.5|34.1|36.43|34.03|0
1647500760000|2022-03-17 07:06:00|36.45|34.05|36.48|34.08|36.48|34.08|36.45|34.05|0
1647500770000|2022-03-17 07:06:10|36.5|34.1|36.68|34.28|36.68|34.28|36.5|34.1|0
1647500780000|2022-03-17 07:06:20|36.72|34.32|36.76|34.36|36.81|34.41|36.72|34.32|0
1647500790000|2022-03-17 07:06:30|36.72|34.32|36.81|34.41|36.81|34.41|36.72|34.32|0
1647500800000|2022-03-17 07:06:40|36.83|34.43|35.2|32.8|36.87|34.47|35.2|32.8|0
1647500810000|2022-03-17 07:06:50|35.15|32.75|35.04|32.64|35.15|32.75|35.04|32.64|0
1647500820000|2022-03-17 07:07:00|35.02|32.62|35.02|32.62|35.04|32.64|35.02|32.62|0
1647500830000|2022-03-17 07:07:10|35.04|32.64|35.04|32.64|35.04|32.64|35.04|32.64|0
1647500840000|2022-03-17 07:07:20|35.02|32.62|35.11|32.71|35.11|32.71|35.02|32.62|0
1647500850000|2022-03-17 07:07:30|35.13|32.73|35.11|32.71|35.15|32.75|35.11|32.71|0
1647500860000|2022-03-17 07:07:40|35.09|32.69|35.33|32.93|35.33|32.93|35.09|32.69|0
1647500870000|2022-03-17 07:07:50|35.37|32.97|35.37|32.97|35.37|32.97|35.37|32.97|0
1647500880000|2022-03-17 07:08:00|35.39|32.99|35.5|33.1|35.5|33.1|35.37|32.97|0
1647500890000|2022-03-17 07:08:10|35.46|33.06|35.33|32.93|35.46|33.06|35.33|32.93|0
1647500900000|2022-03-17 07:08:20|35.28|32.88|35.28|32.88|35.28|32.88|35.28|32.88|0
1647500910000|2022-03-17 07:08:30|35.33|32.93|35.33|32.93|35.33|32.93|35.3|32.9|0
1647500930000|2022-03-17 07:08:50|35.28|32.88|35.28|32.88|35.33|32.93|35.28|32.88|0
1647500940000|2022-03-17 07:09:00|35.24|32.84|35.28|32.88|35.28|32.88|35.24|32.84|0
1647500950000|2022-03-17 07:09:10|35.24|32.84|35.24|32.84|35.28|32.88|35.24|32.84|0
1647500960000|2022-03-17 07:09:20|35.26|32.86|35.33|32.93|35.33|32.93|35.26|32.86|0
1647500970000|2022-03-17 07:09:30|35.37|32.97|35.37|32.97|35.37|32.97|35.37|32.97|0
1647500980000|2022-03-17 07:09:40|35.33|32.93|35.33|32.93|35.33|32.93|35.33|32.93|0
1647500990000|2022-03-17 07:09:50|35.28|32.88|35.28|32.88|35.3|32.9|35.28|32.88|0
1647501000000|2022-03-17 07:10:00|35.19|32.79|35.11|32.71|35.19|32.79|35.11|32.71|0
1647501010000|2022-03-17 07:10:10|35.15|32.75|35.02|32.62|35.15|32.75|35.02|32.62|0
1647501020000|2022-03-17 07:10:20|34.98|32.58|35.06|32.66|35.06|32.66|34.98|32.58|0
1647501030000|2022-03-17 07:10:30|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1647501040000|2022-03-17 07:10:40|35.06|32.66|35.02|32.62|35.06|32.66|35|32.6|0
1647501050000|2022-03-17 07:10:50|35|32.6|35|32.6|35|32.6|35|32.6|0
1647501060000|2022-03-17 07:11:00|35.02|32.62|35.11|32.71|35.11|32.71|35.02|32.62|0
1647501070000|2022-03-17 07:11:10|35.06|32.66|35.04|32.64|35.06|32.66|35.02|32.62|0
1647501080000|2022-03-17 07:11:20|35.02|32.62|34.93|32.53|35.02|32.62|34.93|32.53|0
1647501090000|2022-03-17 07:11:30|34.89|32.49|34.85|32.45|34.89|32.49|34.85|32.45|0
1647501100000|2022-03-17 07:11:40|34.8|32.4|34.8|32.4|34.8|32.4|34.76|32.36|0
1647501110000|2022-03-17 07:11:50|34.85|32.45|34.85|32.45|34.85|32.45|34.85|32.45|0
1647501120000|2022-03-17 07:12:00|34.8|32.4|34.8|32.4|34.8|32.4|34.8|32.4|0
1647501130000|2022-03-17 07:12:10|34.76|32.36|34.68|32.28|34.76|32.36|34.68|32.28|0
1647501140000|2022-03-17 07:12:20|34.76|32.36|34.72|32.32|34.76|32.36|34.72|32.32|0
1647501150000|2022-03-17 07:12:30|34.7|32.3|34.68|32.28|34.7|32.3|34.68|32.28|0
1647501160000|2022-03-17 07:12:40|34.7|32.3|34.72|32.32|34.72|32.32|34.68|32.28|0
1647501170000|2022-03-17 07:12:50|34.8|32.4|34.76|32.36|34.8|32.4|34.74|32.34|0
1647501180000|2022-03-17 07:13:00|34.8|32.4|34.8|32.4|34.89|32.49|34.8|32.4|0
1647501190000|2022-03-17 07:13:10|34.74|32.34|34.72|32.32|34.74|32.34|34.68|32.28|0
1647501200000|2022-03-17 07:13:20|34.68|32.28|34.8|32.4|34.8|32.4|34.68|32.28|0
1647501210000|2022-03-17 07:13:30|34.74|32.34|34.76|32.36|34.76|32.36|34.74|32.34|0
1647501220000|2022-03-17 07:13:40|34.74|32.34|34.72|32.32|34.74|32.34|34.72|32.32|0
1647501230000|2022-03-17 07:13:50|34.74|32.34|34.65|32.25|34.74|32.34|34.63|32.23|0
1647501240000|2022-03-17 07:14:00|34.63|32.23|34.63|32.23|34.63|32.23|34.63|32.23|0
1647501250000|2022-03-17 07:14:10|34.72|32.32|34.59|32.19|34.72|32.32|34.59|32.19|0
1647501260000|2022-03-17 07:14:20|34.55|32.15|34.63|32.23|34.63|32.23|34.52|32.12|0
1647501270000|2022-03-17 07:14:30|34.67|32.27|34.55|32.15|34.67|32.27|34.55|32.15|0
1647501280000|2022-03-17 07:14:40|34.59|32.19|34.57|32.17|34.59|32.19|34.55|32.15|0
1647501290000|2022-03-17 07:14:50|34.59|32.19|34.55|32.15|34.59|32.19|34.55|32.15|0
1647501300000|2022-03-17 07:15:00|34.59|32.19|34.67|32.27|34.67|32.27|34.59|32.19|0
1647501310000|2022-03-17 07:15:10|34.59|32.19|34.55|32.15|34.59|32.19|34.55|32.15|0
1647501320000|2022-03-17 07:15:20|34.59|32.19|34.61|32.21|34.61|32.21|34.59|32.19|0
1647501330000|2022-03-17 07:15:30|34.55|32.15|34.55|32.15|34.57|32.17|34.55|32.15|0
1647501340000|2022-03-17 07:15:40|34.5|32.1|34.52|32.12|34.52|32.12|34.5|32.1|0
1647501350000|2022-03-17 07:15:50|34.55|32.15|34.5|32.1|34.55|32.15|34.5|32.1|0
1647501360000|2022-03-17 07:16:00|34.46|32.06|34.5|32.1|34.5|32.1|34.46|32.06|0
1647501370000|2022-03-17 07:16:10|34.55|32.15|34.42|32.02|34.55|32.15|34.42|32.02|0
1647501380000|2022-03-17 07:16:20|34.4|32|34.37|31.97|34.4|32|34.33|31.93|0
1647501390000|2022-03-17 07:16:30|34.42|32.02|34.42|32.02|34.44|32.04|34.42|32.02|0
1647501400000|2022-03-17 07:16:40|34.37|31.97|34.39|31.99|34.42|32.02|34.37|31.97|0
1647501410000|2022-03-17 07:16:50|34.42|32.02|34.48|32.08|34.5|32.1|34.42|32.02|0
1647501420000|2022-03-17 07:17:00|34.5|32.1|34.59|32.19|34.59|32.19|34.5|32.1|0
1647501430000|2022-03-17 07:17:10|34.63|32.23|34.5|32.1|34.63|32.23|34.5|32.1|0
1647501440000|2022-03-17 07:17:20|34.46|32.06|34.33|31.93|34.46|32.06|34.33|31.93|0
1647501450000|2022-03-17 07:17:30|34.29|31.89|34.12|31.72|34.29|31.89|34.12|31.72|0
1647501460000|2022-03-17 07:17:40|34.08|31.68|34.16|31.76|34.16|31.76|34.05|31.65|0
1647501470000|2022-03-17 07:17:50|34.2|31.8|34.08|31.68|34.2|31.8|34.08|31.68|0
1647501480000|2022-03-17 07:18:00|34.12|31.72|34.16|31.76|34.16|31.76|34.12|31.72|0
1647501490000|2022-03-17 07:18:10|34.14|31.74|34.16|31.76|34.16|31.76|34.14|31.74|0
1647501500000|2022-03-17 07:18:20|34.08|31.68|33.95|31.55|34.08|31.68|33.95|31.55|0
1647501510000|2022-03-17 07:18:30|33.91|31.51|33.78|31.38|33.91|31.51|33.78|31.38|0
1647501520000|2022-03-17 07:18:40|33.74|31.34|33.66|31.26|33.74|31.34|33.66|31.26|0
1647501530000|2022-03-17 07:18:50|33.59|31.19|33.66|31.26|33.66|31.26|33.57|31.17|0
1647501540000|2022-03-17 07:19:00|33.59|31.19|33.61|31.21|33.61|31.21|33.59|31.19|0
1647501550000|2022-03-17 07:19:10|33.57|31.17|33.53|31.13|33.61|31.21|33.53|31.13|0
1647501560000|2022-03-17 07:19:20|33.57|31.17|33.51|31.11|33.57|31.17|33.51|31.11|0
1647501570000|2022-03-17 07:19:30|33.47|31.07|33.49|31.09|33.49|31.09|33.47|31.07|0
1647501580000|2022-03-17 07:19:40|33.53|31.13|33.57|31.17|33.57|31.17|33.53|31.13|0
1647501590000|2022-03-17 07:19:50|33.61|31.21|33.45|31.05|33.61|31.21|33.45|31.05|0
1647501600000|2022-03-17 07:20:00|33.36|30.96|33.49|31.09|33.49|31.09|33.36|30.96|0
1647501610000|2022-03-17 07:20:10|33.45|31.05|33.45|31.05|33.49|31.09|33.45|31.05|0
1647501620000|2022-03-17 07:20:20|33.53|31.13|33.57|31.17|33.57|31.17|33.53|31.13|0
1647501630000|2022-03-17 07:20:30|33.45|31.05|33.4|31|33.47|31.07|33.4|31|0
1647501640000|2022-03-17 07:20:40|33.45|31.05|33.49|31.09|33.49|31.09|33.45|31.05|0
1647501650000|2022-03-17 07:20:50|33.53|31.13|33.57|31.17|33.57|31.17|33.53|31.13|0
1647501660000|2022-03-17 07:21:00|33.45|31.05|33.42|31.02|33.45|31.05|33.4|31|0
1647501670000|2022-03-17 07:21:10|33.45|31.05|33.3|30.9|33.45|31.05|33.3|30.9|0
1647501680000|2022-03-17 07:21:20|33.24|30.84|33.24|30.84|33.32|30.92|33.24|30.84|0
1647501690000|2022-03-17 07:21:30|33.32|30.92|33.32|30.92|33.32|30.92|33.28|30.88|0
1647501700000|2022-03-17 07:21:40|33.36|30.96|33.4|31|33.4|31|33.36|30.96|0
1647501710000|2022-03-17 07:21:50|33.32|30.92|33.42|31.02|33.42|31.02|33.32|30.92|0
1647501720000|2022-03-17 07:22:00|33.44|31.04|33.3|30.9|33.44|31.04|33.3|30.9|0
1647501730000|2022-03-17 07:22:10|33.28|30.88|33.28|30.88|33.28|30.88|33.24|30.84|0
1647501740000|2022-03-17 07:22:20|33.32|30.92|33.24|30.84|33.32|30.92|33.24|30.84|0
1647501750000|2022-03-17 07:22:30|33.28|30.88|33.24|30.84|33.28|30.88|33.24|30.84|0
1647501760000|2022-03-17 07:22:40|33.2|30.8|33.24|30.84|33.24|30.84|33.2|30.8|0
1647501770000|2022-03-17 07:22:50|33.28|30.88|33.3|30.9|33.3|30.9|33.28|30.88|0
1647501780000|2022-03-17 07:23:00|33.32|30.92|33.36|30.96|33.4|31|33.32|30.92|0
1647501790000|2022-03-17 07:23:10|33.28|30.88|33.36|30.96|33.36|30.96|33.24|30.84|0
1647501800000|2022-03-17 07:23:20|33.34|30.94|33.42|31.02|33.42|31.02|33.34|30.94|0
1647501810000|2022-03-17 07:23:30|33.49|31.09|33.46|31.06|33.49|31.09|33.42|31.02|0
1647501820000|2022-03-17 07:23:40|33.49|31.09|33.4|31|33.49|31.09|33.4|31|0
1647501830000|2022-03-17 07:23:50|33.49|31.09|33.34|30.94|33.49|31.09|33.34|30.94|0
1647501840000|2022-03-17 07:24:00|33.36|30.96|33.36|30.96|33.36|30.96|33.36|30.96|0
1647501850000|2022-03-17 07:24:10|33.38|30.98|33.36|30.96|33.38|30.98|33.28|30.88|0
1647501860000|2022-03-17 07:24:20|33.38|30.98|33.36|30.96|33.4|31|33.36|30.96|0
1647501870000|2022-03-17 07:24:30|33.32|30.92|33.36|30.96|33.36|30.96|33.32|30.92|0
1647501880000|2022-03-17 07:24:40|33.3|30.9|33.28|30.88|33.3|30.9|33.28|30.88|0
1647501890000|2022-03-17 07:24:50|33.32|30.92|33.4|31|33.4|31|33.24|30.84|0
1647501900000|2022-03-17 07:25:00|33.42|31.02|33.44|31.04|33.44|31.04|33.42|31.02|0
1647501910000|2022-03-17 07:25:10|33.46|31.06|33.4|31|33.46|31.06|33.4|31|0
1647501920000|2022-03-17 07:25:20|33.44|31.04|33.44|31.04|33.44|31.04|33.44|31.04|0
1647501930000|2022-03-17 07:25:30|33.46|31.06|33.4|31|33.46|31.06|33.4|31|0
1647501940000|2022-03-17 07:25:40|33.24|30.84|33.24|30.84|33.24|30.84|33.24|30.84|0
1647501950000|2022-03-17 07:25:50|33.28|30.88|33.24|30.84|33.28|30.88|33.24|30.84|0
1647501960000|2022-03-17 07:26:00|33.26|30.86|33.28|30.88|33.28|30.88|33.26|30.86|0
1647501970000|2022-03-17 07:26:10|33.32|30.92|33.15|30.75|33.32|30.92|33.15|30.75|0
1647501980000|2022-03-17 07:26:20|33.19|30.79|33.24|30.84|33.24|30.84|33.19|30.79|0
1647501990000|2022-03-17 07:26:30|33.28|30.88|33.32|30.92|33.32|30.92|33.24|30.84|0
1647502010000|2022-03-17 07:26:50|33.28|30.88|33.19|30.79|33.28|30.88|33.19|30.79|0
1647502020000|2022-03-17 07:27:00|33.11|30.71|33.03|30.63|33.11|30.71|33.03|30.63|0
1647502030000|2022-03-17 07:27:10|33.11|30.71|33.15|30.75|33.19|30.79|33.11|30.71|0
1647502040000|2022-03-17 07:27:20|33.09|30.69|33.11|30.71|33.11|30.71|33.07|30.67|0
1647502050000|2022-03-17 07:27:30|33.15|30.75|33.03|30.63|33.15|30.75|33.03|30.63|0
1647502060000|2022-03-17 07:27:40|33.11|30.71|33.11|30.71|33.11|30.71|33.11|30.71|0
1647502070000|2022-03-17 07:27:50|33.15|30.75|33.07|30.67|33.17|30.77|33.07|30.67|0
1647502080000|2022-03-17 07:28:00|33.03|30.63|33.07|30.67|33.07|30.67|33.03|30.63|0
1647502090000|2022-03-17 07:28:10|33.11|30.71|33.11|30.71|33.11|30.71|33.11|30.71|0
1647502100000|2022-03-17 07:28:20|33.07|30.67|33.07|30.67|33.07|30.67|33.07|30.67|0
1647502110000|2022-03-17 07:28:30|33.11|30.71|33.11|30.71|33.11|30.71|33.11|30.71|0
1647502120000|2022-03-17 07:28:40|33.07|30.67|33.19|30.79|33.19|30.79|33.07|30.67|0
1647502130000|2022-03-17 07:28:50|33.11|30.71|33.15|30.75|33.15|30.75|33.11|30.71|0
1647502140000|2022-03-17 07:29:00|33.11|30.71|33.07|30.67|33.13|30.73|33.07|30.67|0
1647502150000|2022-03-17 07:29:10|33.09|30.69|33.11|30.71|33.11|30.71|33.09|30.69|0
1647502160000|2022-03-17 07:29:20|33.15|30.75|33.11|30.71|33.15|30.75|33.09|30.69|0
1647502170000|2022-03-17 07:29:30|33.07|30.67|33.07|30.67|33.09|30.69|33.07|30.67|0
1647502180000|2022-03-17 07:29:40|33.05|30.65|33.03|30.63|33.07|30.67|33.03|30.63|0
1647502190000|2022-03-17 07:29:50|33.05|30.65|33.05|30.65|33.09|30.69|33.05|30.65|0
1647502200000|2022-03-17 07:30:00|33.07|30.67|33.07|30.67|33.07|30.67|33.05|30.65|0
1647502210000|2022-03-17 07:30:10|33.01|30.61|33.07|30.67|33.07|30.67|32.9|30.5|0
1647502220000|2022-03-17 07:30:20|33.11|30.71|33.11|30.71|33.11|30.71|33.07|30.67|0
1647502230000|2022-03-17 07:30:30|33.07|30.67|33.15|30.75|33.15|30.75|33.07|30.67|0
1647502240000|2022-03-17 07:30:40|33.19|30.79|33.11|30.71|33.19|30.79|33.11|30.71|0
1647502250000|2022-03-17 07:30:50|33.15|30.75|33.11|30.71|33.15|30.75|33.11|30.71|0
1647502260000|2022-03-17 07:31:00|33.15|30.75|33.11|30.71|33.15|30.75|33.11|30.71|0
1647502270000|2022-03-17 07:31:10|33.19|30.79|33.15|30.75|33.19|30.79|33.15|30.75|0
1647502280000|2022-03-17 07:31:20|33.19|30.79|33.13|30.73|33.19|30.79|33.13|30.73|0
1647502290000|2022-03-17 07:31:30|33.15|30.75|33.15|30.75|33.15|30.75|33.11|30.71|0
1647502300000|2022-03-17 07:31:40|33.17|30.77|33.19|30.79|33.19|30.79|33.17|30.77|0
1647502310000|2022-03-17 07:31:50|33.23|30.83|33.27|30.87|33.27|30.87|33.23|30.83|0
1647502320000|2022-03-17 07:32:00|33.23|30.83|33.11|30.71|33.23|30.83|33.11|30.71|0
1647502330000|2022-03-17 07:32:10|33.07|30.67|33.07|30.67|33.07|30.67|33.03|30.63|0
1647502340000|2022-03-17 07:32:20|33.03|30.63|32.98|30.58|33.03|30.63|32.98|30.58|0
1647502350000|2022-03-17 07:32:30|33.03|30.63|33.03|30.63|33.03|30.63|32.98|30.58|0
1647502360000|2022-03-17 07:32:40|32.9|30.5|32.57|30.17|32.9|30.5|32.57|30.17|0
1647502370000|2022-03-17 07:32:50|32.59|30.19|32.7|30.3|32.7|30.3|32.57|30.17|0
1647502380000|2022-03-17 07:33:00|32.66|30.26|32.53|30.13|32.66|30.26|32.53|30.13|0
1647502390000|2022-03-17 07:33:10|32.61|30.21|32.61|30.21|32.63|30.23|32.61|30.21|0
1647502400000|2022-03-17 07:33:20|32.57|30.17|32.63|30.23|32.66|30.26|32.57|30.17|0
1647502410000|2022-03-17 07:33:30|32.66|30.26|32.57|30.17|32.66|30.26|32.57|30.17|0
1647502420000|2022-03-17 07:33:40|32.61|30.21|32.57|30.17|32.61|30.21|32.57|30.17|0
1647502430000|2022-03-17 07:33:50|32.59|30.19|32.45|30.05|32.59|30.19|32.45|30.05|0
1647502440000|2022-03-17 07:34:00|32.51|30.11|32.37|29.97|32.51|30.11|32.35|29.95|0
1647502450000|2022-03-17 07:34:10|32.49|30.09|32.29|29.89|32.49|30.09|32.29|29.89|0
1647502460000|2022-03-17 07:34:20|32.33|29.93|32.29|29.89|32.33|29.93|32.29|29.89|0
1647502470000|2022-03-17 07:34:30|32.33|29.93|32.25|29.85|32.35|29.95|32.25|29.85|0
1647502480000|2022-03-17 07:34:40|32.29|29.89|32.35|29.95|32.37|29.97|32.29|29.89|0
1647502490000|2022-03-17 07:34:50|32.25|29.85|32.29|29.89|32.29|29.89|32.25|29.85|0
1647502500000|2022-03-17 07:35:00|32.25|29.85|32.21|29.81|32.29|29.89|32.21|29.81|0
1647502510000|2022-03-17 07:35:10|32.25|29.85|32.29|29.89|32.33|29.93|32.25|29.85|0
1647502520000|2022-03-17 07:35:20|32.25|29.85|32.29|29.89|32.29|29.89|32.25|29.85|0
1647502530000|2022-03-17 07:35:30|32.25|29.85|32.11|29.71|32.25|29.85|32.05|29.65|0
1647502540000|2022-03-17 07:35:40|32.05|29.65|32.09|29.69|32.09|29.69|32.05|29.65|0
1647502550000|2022-03-17 07:35:50|32.13|29.73|32.06|29.66|32.13|29.73|32.06|29.66|0
1647502560000|2022-03-17 07:36:00|31.96|29.56|31.96|29.56|31.96|29.56|31.88|29.48|0
1647502570000|2022-03-17 07:36:10|31.92|29.52|31.96|29.56|31.96|29.56|31.92|29.52|0
1647502580000|2022-03-17 07:36:20|31.94|29.54|31.92|29.52|31.96|29.56|31.88|29.48|0
1647502590000|2022-03-17 07:36:30|31.88|29.48|31.88|29.48|31.92|29.52|31.88|29.48|0
1647502600000|2022-03-17 07:36:40|31.9|29.5|31.88|29.48|31.9|29.5|31.88|29.48|0
1647502610000|2022-03-17 07:36:50|31.84|29.44|31.92|29.52|31.92|29.52|31.84|29.44|0
1647502620000|2022-03-17 07:37:00|31.88|29.48|31.92|29.52|31.92|29.52|31.88|29.48|0
1647502630000|2022-03-17 07:37:10|31.96|29.56|32.09|29.69|32.09|29.69|31.96|29.56|0
1647502640000|2022-03-17 07:37:20|32.13|29.73|32.17|29.77|32.17|29.77|32.13|29.73|0
1647502650000|2022-03-17 07:37:30|32.15|29.75|32.13|29.73|32.17|29.77|32.13|29.73|0
1647502660000|2022-03-17 07:37:40|32.17|29.77|32.13|29.73|32.17|29.77|32.13|29.73|0
1647502670000|2022-03-17 07:37:50|32.1|29.7|32.17|29.77|32.17|29.77|32.1|29.7|0
1647502680000|2022-03-17 07:38:00|32.13|29.73|32.1|29.7|32.13|29.73|32.09|29.69|0
1647502690000|2022-03-17 07:38:10|32.13|29.73|32.14|29.74|32.14|29.74|32.13|29.73|0
1647502700000|2022-03-17 07:38:20|32.17|29.77|32.25|29.85|32.25|29.85|32.17|29.77|0
1647502710000|2022-03-17 07:38:30|32.23|29.83|32.25|29.85|32.25|29.85|32.19|29.79|0
1647502720000|2022-03-17 07:38:40|32.21|29.81|32.25|29.85|32.25|29.85|32.21|29.81|0
1647502740000|2022-03-17 07:39:00|32.23|29.83|32.23|29.83|32.23|29.83|32.23|29.83|0
1647502750000|2022-03-17 07:39:10|32.21|29.81|32.29|29.89|32.29|29.89|32.21|29.81|0
1647502760000|2022-03-17 07:39:20|32.33|29.93|32.29|29.89|32.33|29.93|32.25|29.85|0
1647502770000|2022-03-17 07:39:30|32.31|29.91|32.49|30.09|32.49|30.09|32.31|29.91|0
1647502780000|2022-03-17 07:39:40|32.45|30.05|32.47|30.07|32.47|30.07|32.45|30.05|0
1647502790000|2022-03-17 07:39:50|32.49|30.09|32.49|30.09|32.49|30.09|32.45|30.05|0
1647502800000|2022-03-17 07:40:00|32.45|30.05|32.53|30.13|32.53|30.13|32.45|30.05|0
1647502810000|2022-03-17 07:40:10|32.49|30.09|32.45|30.05|32.49|30.09|32.45|30.05|0
1647502820000|2022-03-17 07:40:20|32.37|29.97|32.25|29.85|32.37|29.97|32.25|29.85|0
1647502830000|2022-03-17 07:40:30|32.21|29.81|32.16|29.76|32.21|29.81|32.16|29.76|0
1647502840000|2022-03-17 07:40:40|32.12|29.72|32.21|29.81|32.21|29.81|32.12|29.72|0
1647502850000|2022-03-17 07:40:50|32.18|29.78|32.33|29.93|32.33|29.93|32.18|29.78|0
1647502860000|2022-03-17 07:41:00|32.37|29.97|32.29|29.89|32.37|29.97|32.29|29.89|0
1647502870000|2022-03-17 07:41:10|32.35|29.95|32.33|29.93|32.35|29.95|32.33|29.93|0
1647502880000|2022-03-17 07:41:20|32.35|29.95|32.45|30.05|32.45|30.05|32.35|29.95|0
1647502890000|2022-03-17 07:41:30|32.41|30.01|32.35|29.95|32.41|30.01|32.35|29.95|0
1647502900000|2022-03-17 07:41:40|32.31|29.91|32.12|29.72|32.31|29.91|32.12|29.72|0
1647502910000|2022-03-17 07:41:50|32|29.6|31.92|29.52|32.02|29.62|31.92|29.52|0
1647502920000|2022-03-17 07:42:00|31.96|29.56|31.96|29.56|31.98|29.58|31.96|29.56|0
1647502930000|2022-03-17 07:42:10|31.92|29.52|31.86|29.46|31.92|29.52|31.86|29.46|0
1647502940000|2022-03-17 07:42:20|31.88|29.48|31.88|29.48|31.88|29.48|31.84|29.44|0
1647502950000|2022-03-17 07:42:30|31.92|29.52|31.98|29.58|32|29.6|31.92|29.52|0
1647502960000|2022-03-17 07:42:40|32|29.6|31.96|29.56|32|29.6|31.96|29.56|0
1647502970000|2022-03-17 07:42:50|32.04|29.64|31.96|29.56|32.04|29.64|31.96|29.56|0
1647502980000|2022-03-17 07:43:00|32|29.6|32.08|29.68|32.08|29.68|32|29.6|0
1647502990000|2022-03-17 07:43:10|32.04|29.64|32.2|29.8|32.2|29.8|32.04|29.64|0
1647503000000|2022-03-17 07:43:20|32.22|29.82|32.24|29.84|32.24|29.84|32.2|29.8|0
1647503010000|2022-03-17 07:43:30|32.2|29.8|32.2|29.8|32.24|29.84|32.2|29.8|0
1647503020000|2022-03-17 07:43:40|32|29.6|32|29.6|32|29.6|32|29.6|0
1647503030000|2022-03-17 07:43:50|32.02|29.62|32|29.6|32.02|29.62|32|29.6|0
1647503040000|2022-03-17 07:44:00|31.98|29.58|31.76|29.36|32|29.6|31.76|29.36|0
1647503050000|2022-03-17 07:44:10|31.8|29.4|31.84|29.44|31.84|29.44|31.8|29.4|0
1647503060000|2022-03-17 07:44:20|31.76|29.36|31.72|29.32|31.76|29.36|31.72|29.32|0
1647503070000|2022-03-17 07:44:30|31.76|29.36|31.84|29.44|31.84|29.44|31.76|29.36|0
1647503080000|2022-03-17 07:44:40|31.92|29.52|31.96|29.56|31.96|29.56|31.92|29.52|0
1647503090000|2022-03-17 07:44:50|32|29.6|32.08|29.68|32.08|29.68|32|29.6|0
1647503100000|2022-03-17 07:45:00|32.12|29.72|32.12|29.72|32.12|29.72|32.08|29.68|0
1647503110000|2022-03-17 07:45:10|32.16|29.76|32.12|29.72|32.16|29.76|32.12|29.72|0
1647503120000|2022-03-17 07:45:20|32.08|29.68|32.1|29.7|32.12|29.72|32.08|29.68|0
1647503130000|2022-03-17 07:45:30|32.12|29.72|32.12|29.72|32.12|29.72|32.12|29.72|0
1647503140000|2022-03-17 07:45:40|32.08|29.68|32.04|29.64|32.08|29.68|32.04|29.64|0
1647503150000|2022-03-17 07:45:50|31.98|29.58|31.96|29.56|31.98|29.58|31.96|29.56|0
1647503160000|2022-03-17 07:46:00|32|29.6|31.94|29.54|32|29.6|31.94|29.54|0
1647503170000|2022-03-17 07:46:10|31.92|29.52|31.94|29.54|31.96|29.56|31.92|29.52|0
1647503180000|2022-03-17 07:46:20|32.04|29.64|32.08|29.68|32.08|29.68|32.04|29.64|0
1647503190000|2022-03-17 07:46:30|32.1|29.7|32.12|29.72|32.14|29.74|32.1|29.7|0
1647503200000|2022-03-17 07:46:40|32.14|29.74|32.12|29.72|32.16|29.76|32.12|29.72|0
1647503210000|2022-03-17 07:46:50|32.16|29.76|32.16|29.76|32.2|29.8|32.14|29.74|0
1647503220000|2022-03-17 07:47:00|32.18|29.78|32.26|29.86|32.26|29.86|32.18|29.78|0
1647503230000|2022-03-17 07:47:10|32.41|30.01|32.45|30.05|32.45|30.05|32.41|30.01|0
1647503240000|2022-03-17 07:47:20|32.43|30.03|32.49|30.09|32.49|30.09|32.43|30.03|0
1647503250000|2022-03-17 07:47:30|32.55|30.15|32.55|30.15|32.57|30.17|32.53|30.13|0
1647503260000|2022-03-17 07:47:40|32.53|30.13|32.57|30.17|32.57|30.17|32.49|30.09|0
1647503270000|2022-03-17 07:47:50|32.61|30.21|32.59|30.19|32.61|30.21|32.59|30.19|0
1647503280000|2022-03-17 07:48:00|32.53|30.13|32.49|30.09|32.53|30.13|32.49|30.09|0
1647503290000|2022-03-17 07:48:10|32.53|30.13|32.57|30.17|32.57|30.17|32.49|30.09|0
1647503300000|2022-03-17 07:48:20|32.49|30.09|32.57|30.17|32.57|30.17|32.49|30.09|0
1647503310000|2022-03-17 07:48:30|32.61|30.21|32.73|30.33|32.75|30.35|32.61|30.21|0
1647503320000|2022-03-17 07:48:40|32.75|30.35|32.9|30.5|32.9|30.5|32.75|30.35|0
1647503330000|2022-03-17 07:48:50|32.83|30.43|32.94|30.54|32.94|30.54|32.81|30.41|0
1647503340000|2022-03-17 07:49:00|32.9|30.5|32.81|30.41|32.9|30.5|32.81|30.41|0
1647503350000|2022-03-17 07:49:10|32.86|30.46|32.86|30.46|32.86|30.46|32.81|30.41|0
1647503360000|2022-03-17 07:49:20|32.77|30.37|32.81|30.41|32.81|30.41|32.77|30.37|0
1647503370000|2022-03-17 07:49:30|32.86|30.46|32.83|30.43|32.86|30.46|32.81|30.41|0
1647503380000|2022-03-17 07:49:40|32.86|30.46|32.94|30.54|32.94|30.54|32.86|30.46|0
1647503390000|2022-03-17 07:49:50|32.9|30.5|32.98|30.58|32.98|30.58|32.9|30.5|0
1647503400000|2022-03-17 07:50:00|32.9|30.5|32.87|30.47|32.9|30.5|32.86|30.46|0
1647503410000|2022-03-17 07:50:10|32.9|30.5|32.9|30.5|32.9|30.5|32.85|30.45|0
1647503420000|2022-03-17 07:50:20|32.92|30.52|32.98|30.58|32.98|30.58|32.92|30.52|0
1647503430000|2022-03-17 07:50:30|32.94|30.54|32.98|30.58|32.98|30.58|32.94|30.54|0
1647503440000|2022-03-17 07:50:40|32.96|30.56|33.02|30.62|33.02|30.62|32.96|30.56|0
1647503450000|2022-03-17 07:50:50|33.06|30.66|33.23|30.83|33.23|30.83|33.06|30.66|0
1647503460000|2022-03-17 07:51:00|33.2|30.8|33.19|30.79|33.2|30.8|33.19|30.79|0
1647503470000|2022-03-17 07:51:10|33.18|30.78|33.18|30.78|33.18|30.78|33.12|30.72|0
1647503480000|2022-03-17 07:51:20|33.23|30.83|33.31|30.91|33.31|30.91|33.23|30.83|0
1647503490000|2022-03-17 07:51:30|33.35|30.95|33.31|30.91|33.35|30.95|33.31|30.91|0
1647503500000|2022-03-17 07:51:40|33.29|30.89|33.35|30.95|33.35|30.95|33.29|30.89|0
1647503510000|2022-03-17 07:51:50|33.41|31.01|33.48|31.08|33.48|31.08|33.41|31.01|0
1647503520000|2022-03-17 07:52:00|33.52|31.12|33.48|31.08|33.52|31.12|33.48|31.08|0
1647503530000|2022-03-17 07:52:10|33.52|31.12|33.48|31.08|33.52|31.12|33.48|31.08|0
1647503540000|2022-03-17 07:52:20|33.52|31.12|33.48|31.08|33.52|31.12|33.48|31.08|0
1647503550000|2022-03-17 07:52:30|33.43|31.03|33.39|30.99|33.43|31.03|33.35|30.95|0
1647503560000|2022-03-17 07:52:40|33.43|31.03|33.52|31.12|33.52|31.12|33.43|31.03|0
1647503570000|2022-03-17 07:52:50|33.58|31.18|33.58|31.18|33.58|31.18|33.56|31.16|0
1647503580000|2022-03-17 07:53:00|33.6|31.2|33.52|31.12|33.6|31.2|33.52|31.12|0
1647503590000|2022-03-17 07:53:10|33.54|31.14|33.52|31.12|33.56|31.16|33.52|31.12|0
1647503600000|2022-03-17 07:53:20|33.5|31.1|33.43|31.03|33.5|31.1|33.43|31.03|0
1647503610000|2022-03-17 07:53:30|33.56|31.16|33.52|31.12|33.56|31.16|33.52|31.12|0
1647503630000|2022-03-17 07:53:50|33.77|31.37|33.7|31.3|33.77|31.37|33.7|31.3|0
1647503640000|2022-03-17 07:54:00|33.73|31.33|33.73|31.33|33.77|31.37|33.73|31.33|0
1647503650000|2022-03-17 07:54:10|33.68|31.28|33.81|31.41|33.85|31.45|33.68|31.28|0
1647503660000|2022-03-17 07:54:20|33.85|31.45|33.85|31.45|33.85|31.45|33.81|31.41|0
1647503670000|2022-03-17 07:54:30|33.81|31.41|33.66|31.26|33.81|31.41|33.66|31.26|0
1647503680000|2022-03-17 07:54:40|33.68|31.28|33.68|31.28|33.68|31.28|33.68|31.28|0
1647503690000|2022-03-17 07:54:50|33.7|31.3|33.68|31.28|33.7|31.3|33.68|31.28|0
1647503700000|2022-03-17 07:55:00|33.77|31.37|33.77|31.37|33.77|31.37|33.77|31.37|0
1647503710000|2022-03-17 07:55:10|33.73|31.33|33.73|31.33|33.85|31.45|33.73|31.33|0
1647503720000|2022-03-17 07:55:20|33.64|31.24|33.73|31.33|33.73|31.33|33.64|31.24|0
1647503730000|2022-03-17 07:55:30|33.68|31.28|33.73|31.33|33.73|31.33|33.68|31.28|0
1647503740000|2022-03-17 07:55:40|33.75|31.35|33.64|31.24|33.75|31.35|33.64|31.24|0
1647503750000|2022-03-17 07:55:50|33.6|31.2|33.62|31.22|33.62|31.22|33.6|31.2|0
1647503760000|2022-03-17 07:56:00|33.64|31.24|33.6|31.2|33.64|31.24|33.6|31.2|0
1647503770000|2022-03-17 07:56:10|33.58|31.18|33.47|31.07|33.58|31.18|33.47|31.07|0
1647503780000|2022-03-17 07:56:20|33.52|31.12|33.47|31.07|33.52|31.12|33.47|31.07|0
1647503790000|2022-03-17 07:56:30|33.49|31.09|33.39|30.99|33.49|31.09|33.39|30.99|0
1647503800000|2022-03-17 07:56:40|33.35|30.95|33.41|31.01|33.41|31.01|33.35|30.95|0
1647503810000|2022-03-17 07:56:50|33.56|31.16|33.49|31.09|33.56|31.16|33.49|31.09|0
1647503820000|2022-03-17 07:57:00|33.45|31.05|33.43|31.03|33.47|31.07|33.43|31.03|0
1647503830000|2022-03-17 07:57:10|33.45|31.05|33.6|31.2|33.6|31.2|33.45|31.05|0
1647503840000|2022-03-17 07:57:20|33.64|31.24|33.64|31.24|33.66|31.26|33.64|31.24|0
1647503850000|2022-03-17 07:57:30|33.68|31.28|33.66|31.26|33.68|31.28|33.64|31.24|0
1647503860000|2022-03-17 07:57:40|33.68|31.28|33.66|31.26|33.68|31.28|33.64|31.24|0
1647503870000|2022-03-17 07:57:50|33.64|31.24|33.81|31.41|33.81|31.41|33.64|31.24|0
1647503880000|2022-03-17 07:58:00|33.77|31.37|33.77|31.37|33.77|31.37|33.75|31.35|0
1647503890000|2022-03-17 07:58:10|33.85|31.45|34.02|31.62|34.02|31.62|33.85|31.45|0
1647503900000|2022-03-17 07:58:20|33.98|31.58|34|31.6|34|31.6|33.98|31.58|0
1647503910000|2022-03-17 07:58:30|34.02|31.62|34.02|31.62|34.02|31.62|33.98|31.58|0
1647503920000|2022-03-17 07:58:40|33.96|31.56|33.81|31.41|33.96|31.56|33.81|31.41|0
1647503930000|2022-03-17 07:58:50|33.77|31.37|33.79|31.39|33.79|31.39|33.77|31.37|0
1647503940000|2022-03-17 07:59:00|33.81|31.41|33.94|31.54|33.94|31.54|33.81|31.41|0
1647503950000|2022-03-17 07:59:10|33.96|31.56|33.89|31.49|33.96|31.56|33.89|31.49|0
1647503960000|2022-03-17 07:59:20|33.85|31.45|33.81|31.41|33.85|31.45|33.81|31.41|0
1647503970000|2022-03-17 07:59:30|33.83|31.43|33.85|31.45|33.87|31.47|33.83|31.43|0
1647503980000|2022-03-17 07:59:40|33.81|31.41|33.77|31.37|33.81|31.41|33.72|31.32|0
1647503990000|2022-03-17 07:59:50|33.7|31.3|33.79|31.39|33.81|31.41|33.7|31.3|0
1647504000000|2022-03-17 08:00:00|33.93|31.53|33.77|31.37|34.06|31.66|33.77|31.37|0
1647504010000|2022-03-17 08:00:10|33.68|31.28|33.56|31.16|33.68|31.28|33.56|31.16|0
1647504020000|2022-03-17 08:00:20|33.68|31.28|33.74|31.34|33.74|31.34|33.64|31.24|0
1647504030000|2022-03-17 08:00:30|33.77|31.37|33.68|31.28|33.77|31.37|33.68|31.28|0
1647504040000|2022-03-17 08:00:40|33.77|31.37|33.98|31.58|33.98|31.58|33.77|31.37|0
1647504050000|2022-03-17 08:00:50|34.02|31.62|33.93|31.53|34.02|31.62|33.93|31.53|0
1647504060000|2022-03-17 08:01:00|33.89|31.49|33.89|31.49|33.93|31.53|33.89|31.49|0
1647504070000|2022-03-17 08:01:10|33.85|31.45|33.89|31.49|33.93|31.53|33.85|31.45|0
1647504080000|2022-03-17 08:01:20|33.93|31.53|34.02|31.62|34.02|31.62|33.93|31.53|0
1647504090000|2022-03-17 08:01:30|33.89|31.49|33.98|31.58|33.98|31.58|33.89|31.49|0
1647504100000|2022-03-17 08:01:40|33.93|31.53|34.52|32.12|34.65|32.25|33.81|31.41|0
1647504110000|2022-03-17 08:01:50|32.87|30.47|33.16|30.76|33.16|30.76|32.87|30.47|0
1647504120000|2022-03-17 08:02:00|33.12|30.72|33.12|30.72|33.33|30.93|33.12|30.72|0
1647504130000|2022-03-17 08:02:10|33.29|30.89|33.35|30.95|33.35|30.95|33.24|30.84|0
1647504140000|2022-03-17 08:02:20|33.24|30.84|33.24|30.84|33.33|30.93|33.24|30.84|0
1647504150000|2022-03-17 08:02:30|33.41|31.01|33.37|30.97|33.41|31.01|33.29|30.89|0
1647504160000|2022-03-17 08:02:40|33.33|30.93|33.31|30.91|33.33|30.93|33.29|30.89|0
1647504170000|2022-03-17 08:02:50|33.29|30.89|33.33|30.93|33.41|31.01|33.29|30.89|0
1647504180000|2022-03-17 08:03:00|33.41|31.01|33.37|30.97|33.41|31.01|33.37|30.97|0
1647504190000|2022-03-17 08:03:10|33.29|30.89|33.31|30.91|33.31|30.91|33.2|30.8|0
1647504200000|2022-03-17 08:03:20|33.26|30.86|33.24|30.84|33.31|30.91|33.24|30.84|0
1647504210000|2022-03-17 08:03:30|33.29|30.89|33.24|30.84|33.29|30.89|33.24|30.84|0
1647504220000|2022-03-17 08:03:40|33.29|30.89|33.29|30.89|33.29|30.89|33.29|30.89|0
1647504230000|2022-03-17 08:03:50|33.26|30.86|33.29|30.89|33.29|30.89|33.26|30.86|0
1647504240000|2022-03-17 08:04:00|33.22|30.82|33.12|30.72|33.22|30.82|33.12|30.72|0
1647504250000|2022-03-17 08:04:10|33.04|30.64|33.12|30.72|33.12|30.72|33.01|30.61|0
1647504260000|2022-03-17 08:04:20|33.18|30.78|33.41|31.01|33.41|31.01|33.18|30.78|0
1647504270000|2022-03-17 08:04:30|33.37|30.97|33.33|30.93|33.37|30.97|33.33|30.93|0
1647504280000|2022-03-17 08:04:40|33.35|30.95|33.41|31.01|33.45|31.05|33.35|30.95|0
1647504290000|2022-03-17 08:04:50|33.37|30.97|33.49|31.09|33.49|31.09|33.37|30.97|0
1647504300000|2022-03-17 08:05:00|33.45|31.05|33.45|31.05|33.45|31.05|33.41|31.01|0
1647504310000|2022-03-17 08:05:10|33.49|31.09|33.51|31.11|33.54|31.14|33.47|31.07|0
1647504320000|2022-03-17 08:05:20|33.54|31.14|33.49|31.09|33.54|31.14|33.49|31.09|0
1647504330000|2022-03-17 08:05:30|33.54|31.14|33.45|31.05|33.54|31.14|33.45|31.05|0
1647504340000|2022-03-17 08:05:40|33.51|31.11|33.49|31.09|33.54|31.14|33.49|31.09|0
1647504350000|2022-03-17 08:05:50|33.45|31.05|33.58|31.18|33.58|31.18|33.45|31.05|0
1647504360000|2022-03-17 08:06:00|33.56|31.16|33.28|30.88|33.56|31.16|33.28|30.88|0
1647504370000|2022-03-17 08:06:10|33.24|30.84|33.03|30.63|33.24|30.84|32.99|30.59|0
1647504380000|2022-03-17 08:06:20|33.08|30.68|33.12|30.72|33.12|30.72|33.08|30.68|0
1647504390000|2022-03-17 08:06:30|33.1|30.7|32.91|30.51|33.1|30.7|32.91|30.51|0
1647504400000|2022-03-17 08:06:40|32.87|30.47|32.87|30.47|32.91|30.51|32.87|30.47|0
1647504410000|2022-03-17 08:06:50|32.91|30.51|32.74|30.34|32.91|30.51|32.74|30.34|0
1647504420000|2022-03-17 08:07:00|32.7|30.3|32.7|30.3|32.74|30.34|32.62|30.22|0
1647504430000|2022-03-17 08:07:10|32.74|30.34|32.7|30.3|32.74|30.34|32.7|30.3|0
1647504440000|2022-03-17 08:07:20|32.72|30.32|32.79|30.39|32.79|30.39|32.7|30.3|0
1647504450000|2022-03-17 08:07:30|32.72|30.32|32.58|30.18|32.72|30.32|32.46|30.06|0
1647504460000|2022-03-17 08:07:40|32.5|30.1|32.54|30.14|32.56|30.16|32.5|30.1|0
1647504470000|2022-03-17 08:07:50|32.46|30.06|32.42|30.02|32.46|30.06|32.42|30.02|0
1647504480000|2022-03-17 08:08:00|32.46|30.06|32.38|29.98|32.46|30.06|32.38|29.98|0
1647504490000|2022-03-17 08:08:10|32.35|29.95|32.21|29.81|32.35|29.95|32.21|29.81|0
1647504500000|2022-03-17 08:08:20|32.25|29.85|32.21|29.81|32.29|29.89|32.21|29.81|0
1647504510000|2022-03-17 08:08:30|32.25|29.85|32.13|29.73|32.25|29.85|32.09|29.69|0
1647504520000|2022-03-17 08:08:40|32.07|29.67|32.13|29.73|32.13|29.73|32.07|29.67|0
1647504530000|2022-03-17 08:08:50|32.17|29.77|32.05|29.65|32.17|29.77|32.05|29.65|0
1647504540000|2022-03-17 08:09:00|32.09|29.69|32.13|29.73|32.13|29.73|32.09|29.69|0
1647504550000|2022-03-17 08:09:10|32.17|29.77|32.33|29.93|32.33|29.93|32.13|29.73|0
1647504560000|2022-03-17 08:09:20|32.35|29.95|32.29|29.89|32.35|29.95|32.29|29.89|0
1647504570000|2022-03-17 08:09:30|32.27|29.87|32.33|29.93|32.35|29.95|32.27|29.87|0
1647504580000|2022-03-17 08:09:40|32.44|30.04|32.54|30.14|32.54|30.14|32.42|30.02|0
1647504590000|2022-03-17 08:09:50|32.5|30.1|32.5|30.1|32.54|30.14|32.5|30.1|0
1647504600000|2022-03-17 08:10:00|32.58|30.18|32.58|30.18|32.62|30.22|32.58|30.18|0
1647504610000|2022-03-17 08:10:10|32.62|30.22|32.62|30.22|32.62|30.22|32.58|30.18|0
1647504620000|2022-03-17 08:10:20|32.64|30.24|32.62|30.22|32.64|30.24|32.62|30.22|0
1647504630000|2022-03-17 08:10:30|32.56|30.16|32.46|30.06|32.64|30.24|32.46|30.06|0
1647504640000|2022-03-17 08:10:40|32.42|30.02|32.23|29.83|32.42|30.02|32.23|29.83|0
1647504650000|2022-03-17 08:10:50|32.25|29.85|32.23|29.83|32.29|29.89|32.21|29.81|0
1647504660000|2022-03-17 08:11:00|32.29|29.89|32.62|30.22|32.62|30.22|32.29|29.89|0
1647504670000|2022-03-17 08:11:10|32.64|30.24|32.62|30.22|32.64|30.24|32.62|30.22|0
1647504680000|2022-03-17 08:11:20|32.66|30.26|32.46|30.06|32.66|30.26|32.41|30.01|0
1647504690000|2022-03-17 08:11:30|32.43|30.03|32.37|29.97|32.43|30.03|32.35|29.95|0
1647504700000|2022-03-17 08:11:40|32.39|29.99|32.41|30.01|32.5|30.1|32.39|29.99|0
1647504710000|2022-03-17 08:11:50|32.37|29.97|32.46|30.06|32.46|30.06|32.35|29.95|0
1647504720000|2022-03-17 08:12:00|32.5|30.1|32.33|29.93|32.5|30.1|32.33|29.93|0
1647504730000|2022-03-17 08:12:10|32.39|29.99|32.41|30.01|32.41|30.01|32.37|29.97|0
1647504740000|2022-03-17 08:12:20|32.39|29.99|32.47|30.07|32.47|30.07|32.39|29.99|0
1647504750000|2022-03-17 08:12:30|32.41|30.01|32.29|29.89|32.41|30.01|32.29|29.89|0
1647504760000|2022-03-17 08:12:40|32.33|29.93|32.37|29.97|32.37|29.97|32.29|29.89|0
1647504770000|2022-03-17 08:12:50|32.41|30.01|32.41|30.01|32.47|30.07|32.33|29.93|0
1647504780000|2022-03-17 08:13:00|32.37|29.97|32.33|29.93|32.37|29.97|32.33|29.93|0
1647504790000|2022-03-17 08:13:10|32.25|29.85|32.19|29.79|32.25|29.85|32.19|29.79|0
1647504800000|2022-03-17 08:13:20|32.17|29.77|32.29|29.89|32.29|29.89|32.17|29.77|0
1647504810000|2022-03-17 08:13:30|32.33|29.93|32.43|30.03|32.43|30.03|32.33|29.93|0
1647504820000|2022-03-17 08:13:40|32.39|29.99|32.37|29.97|32.39|29.99|32.37|29.97|0
1647504830000|2022-03-17 08:13:50|32.41|30.01|32.41|30.01|32.41|30.01|32.35|29.95|0
1647504840000|2022-03-17 08:14:00|32.39|29.99|32.54|30.14|32.54|30.14|32.39|29.99|0
1647504850000|2022-03-17 08:14:10|32.58|30.18|32.52|30.12|32.58|30.18|32.45|30.05|0
1647504860000|2022-03-17 08:14:20|32.43|30.03|32.35|29.95|32.45|30.05|32.35|29.95|0
1647504870000|2022-03-17 08:14:30|32.27|29.87|32.17|29.77|32.27|29.87|32.17|29.77|0
1647504880000|2022-03-17 08:14:40|32.19|29.79|32.35|29.95|32.35|29.95|32.19|29.79|0
1647504890000|2022-03-17 08:14:50|32.37|29.97|32.41|30.01|32.41|30.01|32.33|29.93|0
1647504900000|2022-03-17 08:15:00|32.45|30.05|32.37|29.97|32.45|30.05|32.37|29.97|0
1647504910000|2022-03-17 08:15:10|32.45|30.05|32.5|30.1|32.5|30.1|32.45|30.05|0
1647504920000|2022-03-17 08:15:20|32.33|29.93|32.39|29.99|32.41|30.01|32.33|29.93|0
1647504930000|2022-03-17 08:15:30|32.37|29.97|32.33|29.93|32.41|30.01|32.33|29.93|0
1647504940000|2022-03-17 08:15:40|32.41|30.01|32.35|29.95|32.41|30.01|32.35|29.95|0
1647504950000|2022-03-17 08:15:50|32.31|29.91|32.37|29.97|32.37|29.97|32.29|29.89|0
1647504960000|2022-03-17 08:16:00|32.33|29.93|32.56|30.16|32.56|30.16|32.33|29.93|0
1647504970000|2022-03-17 08:16:10|32.47|30.07|32.58|30.18|32.58|30.18|32.47|30.07|0
1647504980000|2022-03-17 08:16:20|32.54|30.14|32.62|30.22|32.64|30.24|32.54|30.14|0
1647504990000|2022-03-17 08:16:30|32.51|30.11|32.41|30.01|32.51|30.11|32.41|30.01|0
1647505000000|2022-03-17 08:16:40|32.37|29.97|32.33|29.93|32.37|29.97|32.33|29.93|0
1647505010000|2022-03-17 08:16:50|32.31|29.91|32.25|29.85|32.33|29.93|32.25|29.85|0
1647505020000|2022-03-17 08:17:00|32.31|29.91|32.49|30.09|32.49|30.09|32.31|29.91|0
1647505030000|2022-03-17 08:17:10|32.56|30.16|32.54|30.14|32.6|30.2|32.54|30.14|0
1647505040000|2022-03-17 08:17:20|32.51|30.11|32.62|30.22|32.62|30.22|32.51|30.11|0
1647505050000|2022-03-17 08:17:30|32.49|30.09|32.56|30.16|32.6|30.2|32.49|30.09|0
1647505060000|2022-03-17 08:17:40|32.58|30.18|32.56|30.16|32.58|30.18|32.54|30.14|0
1647505070000|2022-03-17 08:17:50|32.54|30.14|32.66|30.26|32.7|30.3|32.54|30.14|0
1647505080000|2022-03-17 08:18:00|32.62|30.22|32.74|30.34|32.74|30.34|32.62|30.22|0
1647505090000|2022-03-17 08:18:10|32.66|30.26|32.72|30.32|32.74|30.34|32.66|30.26|0
1647505100000|2022-03-17 08:18:20|32.58|30.18|32.58|30.18|32.58|30.18|32.58|30.18|0
1647505110000|2022-03-17 08:18:30|32.55|30.15|32.6|30.2|32.6|30.2|32.55|30.15|0
1647505120000|2022-03-17 08:18:40|32.45|30.05|32.49|30.09|32.54|30.14|32.45|30.05|0
1647505130000|2022-03-17 08:18:50|32.54|30.14|32.6|30.2|32.6|30.2|32.54|30.14|0
1647505140000|2022-03-17 08:19:00|32.53|30.13|32.62|30.22|32.62|30.22|32.53|30.13|0
1647505150000|2022-03-17 08:19:10|32.64|30.24|32.68|30.28|32.7|30.3|32.64|30.24|0
1647505160000|2022-03-17 08:19:20|32.66|30.26|32.76|30.36|32.76|30.36|32.66|30.26|0
1647505170000|2022-03-17 08:19:30|32.78|30.38|32.66|30.26|32.78|30.38|32.66|30.26|0
1647505180000|2022-03-17 08:19:40|32.62|30.22|32.8|30.4|32.8|30.4|32.62|30.22|0
1647505190000|2022-03-17 08:19:50|32.86|30.46|32.78|30.38|32.86|30.46|32.76|30.36|0
1647505200000|2022-03-17 08:20:00|32.91|30.51|32.78|30.38|32.91|30.51|32.78|30.38|0
1647505210000|2022-03-17 08:20:10|32.76|30.36|32.72|30.32|32.78|30.38|32.72|30.32|0
1647505220000|2022-03-17 08:20:20|32.78|30.38|32.86|30.46|32.86|30.46|32.72|30.32|0
1647505230000|2022-03-17 08:20:30|32.8|30.4|32.7|30.3|32.8|30.4|32.7|30.3|0
1647505240000|2022-03-17 08:20:40|32.72|30.32|32.7|30.3|32.78|30.38|32.7|30.3|0
1647505250000|2022-03-17 08:20:50|32.74|30.34|32.62|30.22|32.74|30.34|32.62|30.22|0
1647505260000|2022-03-17 08:21:00|32.53|30.13|32.55|30.15|32.58|30.18|32.51|30.11|0
1647505270000|2022-03-17 08:21:10|32.58|30.18|32.41|30.01|32.58|30.18|32.41|30.01|0
1647505280000|2022-03-17 08:21:20|32.45|30.05|32.53|30.13|32.58|30.18|32.45|30.05|0
1647505290000|2022-03-17 08:21:30|32.58|30.18|32.45|30.05|32.58|30.18|32.45|30.05|0
1647505300000|2022-03-17 08:21:40|32.49|30.09|32.43|30.03|32.49|30.09|32.41|30.01|0
1647505310000|2022-03-17 08:21:50|32.37|29.97|32.25|29.85|32.37|29.97|32.25|29.85|0
1647505320000|2022-03-17 08:22:00|32.29|29.89|32.37|29.97|32.37|29.97|32.29|29.89|0
1647505330000|2022-03-17 08:22:10|32.35|29.95|32.35|29.95|32.35|29.95|32.35|29.95|0
1647505340000|2022-03-17 08:22:20|32.37|29.97|32.33|29.93|32.37|29.97|32.29|29.89|0
1647505350000|2022-03-17 08:22:30|32.43|30.03|32.47|30.07|32.47|30.07|32.37|29.97|0
1647505360000|2022-03-17 08:22:40|32.41|30.01|32.29|29.89|32.41|30.01|32.27|29.87|0
1647505370000|2022-03-17 08:22:50|32.27|29.87|32.27|29.87|32.27|29.87|32.25|29.85|0
1647505380000|2022-03-17 08:23:00|32.33|29.93|32.45|30.05|32.45|30.05|32.33|29.93|0
1647505390000|2022-03-17 08:23:10|32.41|30.01|32.57|30.17|32.57|30.17|32.41|30.01|0
1647505400000|2022-03-17 08:23:20|32.62|30.22|32.64|30.24|32.66|30.26|32.59|30.19|0
1647505410000|2022-03-17 08:23:30|32.53|30.13|32.45|30.05|32.55|30.15|32.45|30.05|0
1647505420000|2022-03-17 08:23:40|32.43|30.03|32.49|30.09|32.53|30.13|32.43|30.03|0
1647505430000|2022-03-17 08:23:50|32.57|30.17|32.66|30.26|32.66|30.26|32.57|30.17|0
1647505440000|2022-03-17 08:24:00|32.74|30.34|32.7|30.3|32.74|30.34|32.7|30.3|0
1647505450000|2022-03-17 08:24:10|32.74|30.34|32.8|30.4|32.8|30.4|32.74|30.34|0
1647505460000|2022-03-17 08:24:20|32.86|30.46|32.86|30.46|32.95|30.55|32.86|30.46|0
1647505470000|2022-03-17 08:24:30|32.82|30.42|32.82|30.42|32.86|30.46|32.74|30.34|0
1647505480000|2022-03-17 08:24:40|32.74|30.34|32.74|30.34|32.78|30.38|32.74|30.34|0
1647505490000|2022-03-17 08:24:50|32.76|30.36|32.61|30.21|32.76|30.36|32.61|30.21|0
1647505500000|2022-03-17 08:25:00|32.66|30.26|32.82|30.42|32.82|30.42|32.66|30.26|0
1647505510000|2022-03-17 08:25:10|32.86|30.46|32.86|30.46|32.86|30.46|32.78|30.38|0
1647505520000|2022-03-17 08:25:20|32.82|30.42|32.92|30.52|32.92|30.52|32.82|30.42|0
1647505530000|2022-03-17 08:25:30|32.94|30.54|33.15|30.75|33.15|30.75|32.94|30.54|0
1647505540000|2022-03-17 08:25:40|33.11|30.71|33.07|30.67|33.11|30.71|33.07|30.67|0
1647505550000|2022-03-17 08:25:50|33.03|30.63|33.11|30.71|33.11|30.71|33.03|30.63|0
1647505560000|2022-03-17 08:26:00|33.15|30.75|33.17|30.77|33.19|30.79|33.15|30.75|0
1647505570000|2022-03-17 08:26:10|33.24|30.84|33.09|30.69|33.24|30.84|33.09|30.69|0
1647505580000|2022-03-17 08:26:20|33.07|30.67|33.11|30.71|33.11|30.71|33.07|30.67|0
1647505590000|2022-03-17 08:26:30|33.09|30.69|33.11|30.71|33.11|30.71|33.09|30.69|0
1647505600000|2022-03-17 08:26:40|33.03|30.63|33.03|30.63|33.09|30.69|33.03|30.63|0
1647505610000|2022-03-17 08:26:50|33.11|30.71|33.32|30.92|33.32|30.92|33.11|30.71|0
1647505620000|2022-03-17 08:27:00|33.4|31|33.34|30.94|33.4|31|33.28|30.88|0
1647505630000|2022-03-17 08:27:10|33.32|30.92|33.36|30.96|33.36|30.96|33.32|30.92|0
1647505640000|2022-03-17 08:27:20|33.32|30.92|33.4|31|33.4|31|33.32|30.92|0
1647505650000|2022-03-17 08:27:30|33.44|31.04|33.42|31.02|33.44|31.04|33.4|31|0
1647505660000|2022-03-17 08:27:40|33.44|31.04|33.4|31|33.44|31.04|33.38|30.98|0
1647505670000|2022-03-17 08:27:50|33.38|30.98|33.34|30.94|33.38|30.98|33.34|30.94|0
1647505680000|2022-03-17 08:28:00|33.36|30.96|33.36|30.96|33.38|30.98|33.36|30.96|0
1647505690000|2022-03-17 08:28:10|33.4|31|33.38|30.98|33.4|31|33.38|30.98|0
1647505700000|2022-03-17 08:28:20|33.36|30.96|33.36|30.96|33.36|30.96|33.32|30.92|0
1647505710000|2022-03-17 08:28:30|33.4|31|33.32|30.92|33.4|31|33.32|30.92|0
1647505720000|2022-03-17 08:28:40|33.17|30.77|33.09|30.69|33.17|30.77|33.09|30.69|0
1647505730000|2022-03-17 08:28:50|33.07|30.67|32.98|30.58|33.07|30.67|32.98|30.58|0
1647505740000|2022-03-17 08:29:00|32.96|30.56|33.07|30.67|33.07|30.67|32.96|30.56|0
1647505750000|2022-03-17 08:29:10|33.11|30.71|33.03|30.63|33.11|30.71|33.03|30.63|0
1647505760000|2022-03-17 08:29:20|33.05|30.65|32.92|30.52|33.07|30.67|32.92|30.52|0
1647505770000|2022-03-17 08:29:30|32.98|30.58|32.96|30.56|32.98|30.58|32.96|30.56|0
1647505780000|2022-03-17 08:29:40|32.98|30.58|33|30.6|33|30.6|32.94|30.54|0
1647505790000|2022-03-17 08:29:50|32.94|30.54|32.92|30.52|32.94|30.54|32.92|30.52|0
1647505800000|2022-03-17 08:30:00|32.96|30.56|32.9|30.5|32.96|30.56|32.9|30.5|0
1647505810000|2022-03-17 08:30:10|32.94|30.54|33.05|30.65|33.05|30.65|32.94|30.54|0
1647505820000|2022-03-17 08:30:20|33.09|30.69|33.25|30.85|33.28|30.88|33.09|30.69|0
1647505830000|2022-03-17 08:30:30|33.19|30.79|33.28|30.88|33.28|30.88|33.19|30.79|0
1647505840000|2022-03-17 08:30:40|33.3|30.9|33.19|30.79|33.3|30.9|33.17|30.77|0
1647505850000|2022-03-17 08:30:50|33.23|30.83|33.28|30.88|33.28|30.88|33.23|30.83|0
1647505860000|2022-03-17 08:31:00|33.25|30.85|33.28|30.88|33.32|30.92|33.25|30.85|0
1647505870000|2022-03-17 08:31:10|33.23|30.83|33.28|30.88|33.28|30.88|33.23|30.83|0
1647505880000|2022-03-17 08:31:20|33.23|30.83|33.05|30.65|33.23|30.83|33.05|30.65|0
1647505890000|2022-03-17 08:31:30|33.03|30.63|33.05|30.65|33.05|30.65|33.03|30.63|0
1647505900000|2022-03-17 08:31:40|33|30.6|33.11|30.71|33.11|30.71|33|30.6|0
1647505910000|2022-03-17 08:31:50|33.19|30.79|33.19|30.79|33.19|30.79|33.19|30.79|0
1647505920000|2022-03-17 08:32:00|33.25|30.85|33.25|30.85|33.28|30.88|33.23|30.83|0
1647505930000|2022-03-17 08:32:10|33.28|30.88|33.15|30.75|33.28|30.88|33.15|30.75|0
1647505940000|2022-03-17 08:32:20|33.11|30.71|33.11|30.71|33.11|30.71|33.09|30.69|0
1647505950000|2022-03-17 08:32:30|32.98|30.58|33.07|30.67|33.07|30.67|32.96|30.56|0
1647505960000|2022-03-17 08:32:40|32.82|30.42|32.67|30.27|32.82|30.42|32.67|30.27|0
1647505970000|2022-03-17 08:32:50|32.63|30.23|32.65|30.25|32.65|30.25|32.61|30.21|0
1647505980000|2022-03-17 08:33:00|32.61|30.21|32.78|30.38|32.8|30.4|32.61|30.21|0
1647505990000|2022-03-17 08:33:10|32.69|30.29|32.74|30.34|32.74|30.34|32.69|30.29|0
1647506000000|2022-03-17 08:33:20|32.76|30.36|32.69|30.29|32.76|30.36|32.67|30.27|0
1647506010000|2022-03-17 08:33:30|32.65|30.25|32.59|30.19|32.65|30.25|32.59|30.19|0
1647506020000|2022-03-17 08:33:40|32.57|30.17|32.57|30.17|32.59|30.19|32.49|30.09|0
1647506030000|2022-03-17 08:33:50|32.59|30.19|32.55|30.15|32.59|30.19|32.55|30.15|0
1647506040000|2022-03-17 08:34:00|32.57|30.17|32.51|30.11|32.57|30.17|32.51|30.11|0
1647506050000|2022-03-17 08:34:10|32.49|30.09|32.57|30.17|32.57|30.17|32.45|30.05|0
1647506060000|2022-03-17 08:34:20|32.49|30.09|32.49|30.09|32.53|30.13|32.49|30.09|0
1647506070000|2022-03-17 08:34:30|32.45|30.05|32.45|30.05|32.47|30.07|32.45|30.05|0
1647506080000|2022-03-17 08:34:40|32.47|30.07|32.47|30.07|32.49|30.09|32.47|30.07|0
1647506090000|2022-03-17 08:34:50|32.49|30.09|32.47|30.07|32.49|30.09|32.45|30.05|0
1647506100000|2022-03-17 08:35:00|32.78|30.38|32.24|29.84|32.78|30.38|32.24|29.84|0
1647506110000|2022-03-17 08:35:10|32.2|29.8|32.2|29.8|32.2|29.8|32.16|29.76|0
1647506120000|2022-03-17 08:35:20|32.16|29.76|32.14|29.74|32.16|29.76|32.14|29.74|0
1647506130000|2022-03-17 08:35:30|32.16|29.76|32.28|29.88|32.28|29.88|32.16|29.76|0
1647506140000|2022-03-17 08:35:40|32.3|29.9|32.16|29.76|32.32|29.92|32.16|29.76|0
1647506150000|2022-03-17 08:35:50|32.14|29.74|32.08|29.68|32.14|29.74|32.08|29.68|0
1647506160000|2022-03-17 08:36:00|32.1|29.7|32.28|29.88|32.28|29.88|32.1|29.7|0
1647506170000|2022-03-17 08:36:10|32.34|29.94|32.41|30.01|32.41|30.01|32.32|29.92|0
1647506180000|2022-03-17 08:36:20|32.37|29.97|32.34|29.94|32.37|29.97|32.32|29.92|0
1647506190000|2022-03-17 08:36:30|32.37|29.97|32.43|30.03|32.43|30.03|32.32|29.92|0
1647506200000|2022-03-17 08:36:40|32.45|30.05|32.41|30.01|32.45|30.05|32.41|30.01|0
1647506210000|2022-03-17 08:36:50|32.43|30.03|32.45|30.05|32.45|30.05|32.41|30.01|0
1647506220000|2022-03-17 08:37:00|32.32|29.92|32.36|29.96|32.38|29.98|32.32|29.92|0
1647506230000|2022-03-17 08:37:10|32.32|29.92|32.34|29.94|32.41|30.01|32.32|29.92|0
1647506240000|2022-03-17 08:37:20|32.32|29.92|32.38|29.98|32.38|29.98|32.32|29.92|0
1647506250000|2022-03-17 08:37:30|32.36|29.96|32.41|30.01|32.41|30.01|32.36|29.96|0
1647506260000|2022-03-17 08:37:40|32.34|29.94|32.41|30.01|32.49|30.09|32.34|29.94|0
1647506270000|2022-03-17 08:37:50|32.43|30.03|32.41|30.01|32.43|30.03|32.41|30.01|0
1647506280000|2022-03-17 08:38:00|32.45|30.05|32.47|30.07|32.51|30.11|32.45|30.05|0
1647506290000|2022-03-17 08:38:10|32.41|30.01|32.36|29.96|32.41|30.01|32.36|29.96|0
1647506300000|2022-03-17 08:38:20|32.38|29.98|32.32|29.92|32.38|29.98|32.28|29.88|0
1647506310000|2022-03-17 08:38:30|32.3|29.9|32.3|29.9|32.34|29.94|32.3|29.9|0
1647506320000|2022-03-17 08:38:40|32.26|29.86|32.12|29.72|32.26|29.86|32.12|29.72|0
1647506330000|2022-03-17 08:38:50|32.1|29.7|32.08|29.68|32.16|29.76|32.08|29.68|0
1647506340000|2022-03-17 08:39:00|32.1|29.7|32.32|29.92|32.32|29.92|32.1|29.7|0
1647506350000|2022-03-17 08:39:10|32.24|29.84|32.24|29.84|32.24|29.84|32.22|29.82|0
1647506360000|2022-03-17 08:39:20|32.26|29.86|32.26|29.86|32.28|29.88|32.26|29.86|0
1647506370000|2022-03-17 08:39:30|32.32|29.92|32.28|29.88|32.32|29.92|32.28|29.88|0
1647506380000|2022-03-17 08:39:40|32.22|29.82|32.2|29.8|32.22|29.82|32.16|29.76|0
1647506390000|2022-03-17 08:39:50|32.16|29.76|32.22|29.82|32.24|29.84|32.16|29.76|0
1647506400000|2022-03-17 08:40:00|32.2|29.8|32.2|29.8|32.22|29.82|32.16|29.76|0
1647506410000|2022-03-17 08:40:10|32.22|29.82|32.16|29.76|32.22|29.82|32.16|29.76|0
1647506420000|2022-03-17 08:40:20|32.2|29.8|32.2|29.8|32.2|29.8|32.2|29.8|0
1647506430000|2022-03-17 08:40:30|32.22|29.82|32.3|29.9|32.3|29.9|32.22|29.82|0
1647506440000|2022-03-17 08:40:40|32.32|29.92|32.24|29.84|32.32|29.92|32.24|29.84|0
1647506450000|2022-03-17 08:40:50|32.26|29.86|32.36|29.96|32.36|29.96|32.26|29.86|0
1647506460000|2022-03-17 08:41:00|32.32|29.92|32.36|29.96|32.36|29.96|32.32|29.92|0
1647506470000|2022-03-17 08:41:10|32.34|29.94|32.36|29.96|32.36|29.96|32.34|29.94|0
1647506480000|2022-03-17 08:41:20|32.38|29.98|32.36|29.96|32.38|29.98|32.36|29.96|0
1647506490000|2022-03-17 08:41:30|32.38|29.98|32.28|29.88|32.38|29.98|32.28|29.88|0
1647506500000|2022-03-17 08:41:40|32.32|29.92|32.32|29.92|32.36|29.96|32.32|29.92|0
1647506510000|2022-03-17 08:41:50|32.26|29.86|32.2|29.8|32.26|29.86|32.2|29.8|0
1647506520000|2022-03-17 08:42:00|32.24|29.84|32.32|29.92|32.32|29.92|32.2|29.8|0
1647506530000|2022-03-17 08:42:10|32.36|29.96|32.28|29.88|32.36|29.96|32.28|29.88|0
1647506540000|2022-03-17 08:42:20|32.24|29.84|32.3|29.9|32.3|29.9|32.24|29.84|0
1647506550000|2022-03-17 08:42:30|32.26|29.86|32.24|29.84|32.26|29.86|32.24|29.84|0
1647506560000|2022-03-17 08:42:40|32.89|30.49|33.73|31.33|33.73|31.33|32.89|30.49|0
1647506570000|2022-03-17 08:42:50|33.69|31.29|33.81|31.41|33.85|31.45|33.69|31.29|0
1647506580000|2022-03-17 08:43:00|33.79|31.39|33.73|31.33|33.79|31.39|33.66|31.26|0
1647506590000|2022-03-17 08:43:10|33.69|31.29|33.69|31.29|33.69|31.29|33.64|31.24|0
1647506600000|2022-03-17 08:43:20|33.66|31.26|33.56|31.16|33.66|31.26|33.56|31.16|0
1647506610000|2022-03-17 08:43:30|33.54|31.14|33.48|31.08|33.54|31.14|33.48|31.08|0
1647506620000|2022-03-17 08:43:40|33.41|31.01|33.39|30.99|33.44|31.04|33.39|30.99|0
1647506630000|2022-03-17 08:43:50|33.31|30.91|33.25|30.85|33.31|30.91|33.23|30.83|0
1647506640000|2022-03-17 08:44:00|33.21|30.81|33.15|30.75|33.21|30.81|33.15|30.75|0
1647506650000|2022-03-17 08:44:10|33.06|30.66|33.44|31.04|33.44|31.04|33.06|30.66|0
1647506660000|2022-03-17 08:44:20|33.52|31.12|33.48|31.08|33.52|31.12|33.48|31.08|0
1647506670000|2022-03-17 08:44:30|33.46|31.06|33.44|31.04|33.46|31.06|33.44|31.04|0
1647506680000|2022-03-17 08:44:40|33.48|31.08|33.56|31.16|33.56|31.16|33.48|31.08|0
1647506690000|2022-03-17 08:44:50|33.52|31.12|33.52|31.12|33.52|31.12|33.52|31.12|0
1647506700000|2022-03-17 08:45:00|33.54|31.14|33.56|31.16|33.56|31.16|33.54|31.14|0
1647506710000|2022-03-17 08:45:10|33.6|31.2|33.64|31.24|33.64|31.24|33.6|31.2|0
1647506720000|2022-03-17 08:45:20|33.69|31.29|33.75|31.35|33.75|31.35|33.69|31.29|0
1647506730000|2022-03-17 08:45:30|33.79|31.39|33.79|31.39|33.79|31.39|33.75|31.35|0
1647506740000|2022-03-17 08:45:40|33.89|31.49|33.89|31.49|33.94|31.54|33.87|31.47|0
1647506750000|2022-03-17 08:45:50|33.91|31.51|33.91|31.51|33.91|31.51|33.89|31.49|0
1647506760000|2022-03-17 08:46:00|33.89|31.49|34.02|31.62|34.02|31.62|33.89|31.49|0
1647506770000|2022-03-17 08:46:10|33.96|31.56|33.94|31.54|33.96|31.56|33.94|31.54|0
1647506780000|2022-03-17 08:46:20|33.89|31.49|33.94|31.54|33.94|31.54|33.89|31.49|0
1647506790000|2022-03-17 08:46:30|33.98|31.58|33.98|31.58|33.98|31.58|33.98|31.58|0
1647506800000|2022-03-17 08:46:40|34.15|31.75|34.17|31.77|34.21|31.81|34.15|31.75|0
1647506810000|2022-03-17 08:46:50|34.15|31.75|34.1|31.7|34.19|31.79|34.1|31.7|0
1647506820000|2022-03-17 08:47:00|34.02|31.62|34.02|31.62|34.02|31.62|34.02|31.62|0
1647506830000|2022-03-17 08:47:10|34.04|31.64|34|31.6|34.04|31.64|33.98|31.58|0
1647506840000|2022-03-17 08:47:20|33.94|31.54|33.94|31.54|33.98|31.58|33.89|31.49|0
1647506850000|2022-03-17 08:47:30|33.91|31.51|33.94|31.54|33.94|31.54|33.89|31.49|0
1647506860000|2022-03-17 08:47:40|33.91|31.51|33.85|31.45|33.94|31.54|33.85|31.45|0
1647506870000|2022-03-17 08:47:50|33.87|31.47|33.66|31.26|33.87|31.47|33.66|31.26|0
1647506880000|2022-03-17 08:48:00|33.73|31.33|33.77|31.37|33.77|31.37|33.68|31.28|0
1647506890000|2022-03-17 08:48:10|33.85|31.45|33.94|31.54|33.94|31.54|33.81|31.41|0
1647506900000|2022-03-17 08:48:20|33.89|31.49|33.81|31.41|33.89|31.49|33.81|31.41|0
1647506910000|2022-03-17 08:48:30|33.73|31.33|33.79|31.39|33.81|31.41|33.73|31.33|0
1647506920000|2022-03-17 08:48:40|33.77|31.37|33.85|31.45|33.85|31.45|33.77|31.37|0
1647506930000|2022-03-17 08:48:50|33.81|31.41|33.87|31.47|33.87|31.47|33.81|31.41|0
1647506940000|2022-03-17 08:49:00|33.89|31.49|33.85|31.45|33.89|31.49|33.85|31.45|0
1647506950000|2022-03-17 08:49:10|33.87|31.47|33.87|31.47|33.89|31.49|33.85|31.45|0
1647506960000|2022-03-17 08:49:20|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1647506970000|2022-03-17 08:49:30|33.77|31.37|33.73|31.33|33.77|31.37|33.73|31.33|0
1647506980000|2022-03-17 08:49:40|33.68|31.28|33.66|31.26|33.68|31.28|33.66|31.26|0
1647506990000|2022-03-17 08:49:50|33.64|31.24|33.56|31.16|33.64|31.24|33.56|31.16|0
1647507000000|2022-03-17 08:50:00|33.52|31.12|33.43|31.03|33.52|31.12|33.41|31.01|0
1647507010000|2022-03-17 08:50:10|33.52|31.12|33.56|31.16|33.56|31.16|33.5|31.1|0
1647507020000|2022-03-17 08:50:20|33.54|31.14|33.54|31.14|33.56|31.16|33.54|31.14|0
1647507030000|2022-03-17 08:50:30|33.5|31.1|33.45|31.05|33.5|31.1|33.45|31.05|0
1647507040000|2022-03-17 08:50:40|33.52|31.12|33.54|31.14|33.54|31.14|33.48|31.08|0
1647507050000|2022-03-17 08:50:50|33.52|31.12|33.64|31.24|33.64|31.24|33.52|31.12|0
1647507060000|2022-03-17 08:51:00|33.68|31.28|33.7|31.3|33.73|31.33|33.68|31.28|0
1647507070000|2022-03-17 08:51:10|33.73|31.33|33.72|31.32|33.79|31.39|33.7|31.3|0
1647507080000|2022-03-17 08:51:20|33.77|31.37|33.66|31.26|33.77|31.37|33.66|31.26|0
1647507090000|2022-03-17 08:51:30|33.64|31.24|33.64|31.24|33.64|31.24|33.64|31.24|0
1647507100000|2022-03-17 08:51:40|33.52|31.12|33.33|30.93|33.52|31.12|33.33|30.93|0
1647507110000|2022-03-17 08:51:50|33.27|30.87|33.25|30.85|33.27|30.87|33.23|30.83|0
1647507120000|2022-03-17 08:52:00|33.19|30.79|33.27|30.87|33.27|30.87|33.19|30.79|0
1647507130000|2022-03-17 08:52:10|33.23|30.83|33.31|30.91|33.31|30.91|33.23|30.83|0
1647507140000|2022-03-17 08:52:20|33.27|30.87|33.31|30.91|33.31|30.91|33.18|30.78|0
1647507150000|2022-03-17 08:52:30|33.29|30.89|33.29|30.89|33.29|30.89|33.29|30.89|0
1647507160000|2022-03-17 08:52:40|33.35|30.95|33.37|30.97|33.39|30.99|33.35|30.95|0
1647507170000|2022-03-17 08:52:50|33.18|30.78|33.23|30.83|33.23|30.83|33.18|30.78|0
1647507180000|2022-03-17 08:53:00|33.18|30.78|33.14|30.74|33.2|30.8|33.14|30.74|0
1647507190000|2022-03-17 08:53:10|33.25|30.85|33.27|30.87|33.27|30.87|33.25|30.85|0
1647507210000|2022-03-17 08:53:30|33.14|30.74|33.12|30.72|33.18|30.78|33.12|30.72|0
1647507220000|2022-03-17 08:53:40|33.1|30.7|33.14|30.74|33.14|30.74|33.1|30.7|0
1647507230000|2022-03-17 08:53:50|33.1|30.7|33.14|30.74|33.14|30.74|33.1|30.7|0
1647507240000|2022-03-17 08:54:00|33.06|30.66|33.06|30.66|33.06|30.66|33.06|30.66|0
1647507250000|2022-03-17 08:54:10|33.1|30.7|33.04|30.64|33.1|30.7|33.04|30.64|0
1647507260000|2022-03-17 08:54:20|33.06|30.66|32.94|30.54|33.06|30.66|32.94|30.54|0
1647507270000|2022-03-17 08:54:30|32.92|30.52|32.98|30.58|32.98|30.58|32.92|30.52|0
1647507280000|2022-03-17 08:54:40|33.02|30.62|32.96|30.56|33.02|30.62|32.96|30.56|0
1647507290000|2022-03-17 08:54:50|32.94|30.54|33.02|30.62|33.02|30.62|32.94|30.54|0
1647507300000|2022-03-17 08:55:00|32.98|30.58|32.94|30.54|32.98|30.58|32.9|30.5|0
1647507310000|2022-03-17 08:55:10|32.92|30.52|32.9|30.5|32.92|30.52|32.9|30.5|0
1647507320000|2022-03-17 08:55:20|32.96|30.56|32.9|30.5|32.96|30.56|32.9|30.5|0
1647507330000|2022-03-17 08:55:30|32.94|30.54|32.96|30.56|32.96|30.56|32.92|30.52|0
1647507340000|2022-03-17 08:55:40|32.98|30.58|32.98|30.58|32.98|30.58|32.98|30.58|0
1647507350000|2022-03-17 08:55:50|32.94|30.54|32.9|30.5|32.94|30.54|32.9|30.5|0
1647507360000|2022-03-17 08:56:00|32.92|30.52|32.73|30.33|32.94|30.54|32.73|30.33|0
1647507370000|2022-03-17 08:56:10|32.71|30.31|32.61|30.21|32.71|30.31|32.61|30.21|0
1647507380000|2022-03-17 08:56:20|32.53|30.13|32.61|30.21|32.61|30.21|32.53|30.13|0
1647507390000|2022-03-17 08:56:30|32.57|30.17|32.51|30.11|32.57|30.17|32.51|30.11|0
1647507400000|2022-03-17 08:56:40|32.57|30.17|32.61|30.21|32.61|30.21|32.57|30.17|0
1647507410000|2022-03-17 08:56:50|32.59|30.19|32.69|30.29|32.69|30.29|32.59|30.19|0
1647507420000|2022-03-17 08:57:00|32.73|30.33|32.81|30.41|32.81|30.41|32.73|30.33|0
1647507430000|2022-03-17 08:57:10|32.9|30.5|32.94|30.54|32.94|30.54|32.9|30.5|0
1647507440000|2022-03-17 08:57:20|32.92|30.52|32.94|30.54|32.94|30.54|32.92|30.52|0
1647507450000|2022-03-17 08:57:30|32.92|30.52|32.96|30.56|32.98|30.58|32.92|30.52|0
1647507460000|2022-03-17 08:57:40|32.98|30.58|32.96|30.56|32.98|30.58|32.94|30.54|0
1647507470000|2022-03-17 08:57:50|33.02|30.62|33.22|30.82|33.22|30.82|33.02|30.62|0
1647507480000|2022-03-17 08:58:00|33.31|30.91|33.39|30.99|33.39|30.99|33.31|30.91|0
1647507490000|2022-03-17 08:58:10|33.43|31.03|33.43|31.03|33.43|31.03|33.39|30.99|0
1647507500000|2022-03-17 08:58:20|33.39|30.99|33.39|30.99|33.39|30.99|33.39|30.99|0
1647507510000|2022-03-17 08:58:30|33.37|30.97|33.27|30.87|33.39|30.99|33.27|30.87|0
1647507520000|2022-03-17 08:58:40|33.29|30.89|33.22|30.82|33.29|30.89|33.22|30.82|0
1647507530000|2022-03-17 08:58:50|33.29|30.89|33.35|30.95|33.35|30.95|33.27|30.87|0
1647507540000|2022-03-17 08:59:00|33.31|30.91|33.31|30.91|33.31|30.91|33.29|30.89|0
1647507550000|2022-03-17 08:59:10|33.33|30.93|33.33|30.93|33.33|30.93|33.33|30.93|0
1647507560000|2022-03-17 08:59:20|33.28|30.88|33.16|30.76|33.28|30.88|33.16|30.76|0
1647507570000|2022-03-17 08:59:30|33.14|30.74|33.14|30.74|33.16|30.76|33.14|30.74|0
1647507580000|2022-03-17 08:59:40|33.1|30.7|33.18|30.78|33.18|30.78|33.1|30.7|0
1647507590000|2022-03-17 08:59:50|33.14|30.74|33.18|30.78|33.18|30.78|33.14|30.74|0
1647507600000|2022-03-17 09:00:00|33.22|30.82|33.51|31.11|33.51|31.11|33.22|30.82|0
1647507610000|2022-03-17 09:00:10|33.56|31.16|33.55|31.15|33.56|31.16|33.55|31.15|0
1647507620000|2022-03-17 09:00:20|33.51|31.11|33.51|31.11|33.51|31.11|33.47|31.07|0
1647507630000|2022-03-17 09:00:30|33.55|31.15|33.57|31.17|33.57|31.17|33.55|31.15|0
1647507640000|2022-03-17 09:00:40|33.6|31.2|33.6|31.2|33.6|31.2|33.57|31.17|0
1647507650000|2022-03-17 09:00:50|33.53|31.13|33.43|31.03|33.53|31.13|33.43|31.03|0
1647507660000|2022-03-17 09:01:00|33.41|31.01|33.41|31.01|33.45|31.05|33.41|31.01|0
1647507670000|2022-03-17 09:01:10|33.26|30.86|33.28|30.88|33.28|30.88|33.22|30.82|0
1647507680000|2022-03-17 09:01:20|33.24|30.84|33.31|30.91|33.31|30.91|33.22|30.82|0
1647507690000|2022-03-17 09:01:30|33.33|30.93|33.43|31.03|33.43|31.03|33.33|30.93|0
1647507700000|2022-03-17 09:01:40|33.41|31.01|33.47|31.07|33.47|31.07|33.41|31.01|0
1647507710000|2022-03-17 09:01:50|33.45|31.05|33.45|31.05|33.45|31.05|33.45|31.05|0
1647507720000|2022-03-17 09:02:00|33.43|31.03|33.43|31.03|33.43|31.03|33.39|30.99|0
1647507730000|2022-03-17 09:02:10|33.47|31.07|33.51|31.11|33.51|31.11|33.43|31.03|0
1647507740000|2022-03-17 09:02:20|33.49|31.09|33.47|31.07|33.51|31.11|33.47|31.07|0
1647507750000|2022-03-17 09:02:30|33.45|31.05|33.47|31.07|33.47|31.07|33.43|31.03|0
1647507760000|2022-03-17 09:02:40|33.49|31.09|33.6|31.2|33.6|31.2|33.49|31.09|0
1647507770000|2022-03-17 09:02:50|33.57|31.17|33.62|31.22|33.62|31.22|33.57|31.17|0
1647507780000|2022-03-17 09:03:00|33.6|31.2|33.55|31.15|33.6|31.2|33.55|31.15|0
1647507790000|2022-03-17 09:03:10|33.6|31.2|33.55|31.15|33.6|31.2|33.55|31.15|0
1647507800000|2022-03-17 09:03:20|33.53|31.13|33.6|31.2|33.6|31.2|33.53|31.13|0
1647507810000|2022-03-17 09:03:30|33.64|31.24|33.53|31.13|33.64|31.24|33.53|31.13|0
1647507820000|2022-03-17 09:03:40|33.51|31.11|33.45|31.05|33.51|31.11|33.45|31.05|0
1647507830000|2022-03-17 09:03:50|33.43|31.03|33.47|31.07|33.49|31.09|33.43|31.03|0
1647507840000|2022-03-17 09:04:00|33.45|31.05|33.51|31.11|33.51|31.11|33.45|31.05|0
1647507850000|2022-03-17 09:04:10|33.55|31.15|33.64|31.24|33.64|31.24|33.55|31.15|0
1647507860000|2022-03-17 09:04:20|33.57|31.17|33.55|31.15|33.57|31.17|33.55|31.15|0
1647507870000|2022-03-17 09:04:30|33.47|31.07|33.43|31.03|33.47|31.07|33.43|31.03|0
1647507880000|2022-03-17 09:04:40|33.41|31.01|33.35|30.95|33.41|31.01|33.35|30.95|0
1647507890000|2022-03-17 09:04:50|33.32|30.92|33.26|30.86|33.32|30.92|33.26|30.86|0
1647507900000|2022-03-17 09:05:00|33.22|30.82|33.18|30.78|33.22|30.82|33.18|30.78|0
1647507910000|2022-03-17 09:05:10|33.14|30.74|33.02|30.62|33.14|30.74|33.02|30.62|0
1647507920000|2022-03-17 09:05:20|33.06|30.66|33.06|30.66|33.06|30.66|33.06|30.66|0
1647507930000|2022-03-17 09:05:30|33.04|30.64|33.04|30.64|33.08|30.68|33.02|30.62|0
1647507940000|2022-03-17 09:05:40|33.02|30.62|32.89|30.49|33.02|30.62|32.89|30.49|0
1647507950000|2022-03-17 09:05:50|32.93|30.53|32.97|30.57|32.97|30.57|32.93|30.53|0
1647507960000|2022-03-17 09:06:00|33.1|30.7|33.22|30.82|33.22|30.82|33.06|30.66|0
1647507970000|2022-03-17 09:06:10|33.18|30.78|33.22|30.82|33.22|30.82|33.18|30.78|0
1647507980000|2022-03-17 09:06:20|33.28|30.88|33.18|30.78|33.28|30.88|33.18|30.78|0
1647507990000|2022-03-17 09:06:30|33.02|30.62|33.06|30.66|33.08|30.68|33.02|30.62|0
1647508000000|2022-03-17 09:06:40|32.97|30.57|32.97|30.57|32.97|30.57|32.97|30.57|0
1647508010000|2022-03-17 09:06:50|32.85|30.45|32.85|30.45|32.89|30.49|32.85|30.45|0
1647508020000|2022-03-17 09:07:00|32.89|30.49|32.85|30.45|32.93|30.53|32.85|30.45|0
1647508030000|2022-03-17 09:07:10|32.91|30.51|32.89|30.49|32.91|30.51|32.81|30.41|0
1647508040000|2022-03-17 09:07:20|32.85|30.45|32.77|30.37|32.85|30.45|32.77|30.37|0
1647508050000|2022-03-17 09:07:30|32.71|30.31|32.75|30.35|32.75|30.35|32.71|30.31|0
1647508060000|2022-03-17 09:07:40|32.73|30.33|32.81|30.41|32.81|30.41|32.73|30.33|0
1647508070000|2022-03-17 09:07:50|32.89|30.49|32.81|30.41|32.89|30.49|32.81|30.41|0
1647508080000|2022-03-17 09:08:00|32.89|30.49|32.97|30.57|32.97|30.57|32.89|30.49|0
1647508090000|2022-03-17 09:08:10|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1647508100000|2022-03-17 09:08:20|32.97|30.57|33.01|30.61|33.01|30.61|32.97|30.57|0
1647508110000|2022-03-17 09:08:30|33.06|30.66|33.1|30.7|33.1|30.7|33.06|30.66|0
1647508120000|2022-03-17 09:08:40|33.06|30.66|33.01|30.61|33.1|30.7|33.01|30.61|0
1647508130000|2022-03-17 09:08:50|32.97|30.57|32.93|30.53|32.97|30.57|32.93|30.53|0
1647508140000|2022-03-17 09:09:00|32.85|30.45|32.81|30.41|32.85|30.45|32.81|30.41|0
1647508150000|2022-03-17 09:09:10|32.85|30.45|32.89|30.49|32.93|30.53|32.85|30.45|0
1647508170000|2022-03-17 09:09:30|32.85|30.45|32.93|30.53|32.93|30.53|32.85|30.45|0
1647508180000|2022-03-17 09:09:40|32.97|30.57|32.93|30.53|32.97|30.57|32.93|30.53|0
1647508190000|2022-03-17 09:09:50|32.97|30.57|32.95|30.55|32.97|30.57|32.95|30.55|0
1647508200000|2022-03-17 09:10:00|32.97|30.57|32.87|30.47|32.97|30.57|32.85|30.45|0
1647508210000|2022-03-17 09:10:10|32.83|30.43|32.81|30.41|32.87|30.47|32.81|30.41|0
1647508220000|2022-03-17 09:10:20|32.83|30.43|32.79|30.39|32.83|30.43|32.77|30.37|0
1647508230000|2022-03-17 09:10:30|32.73|30.33|32.81|30.41|32.81|30.41|32.73|30.33|0
1647508240000|2022-03-17 09:10:40|32.85|30.45|32.85|30.45|32.89|30.49|32.85|30.45|0
1647508250000|2022-03-17 09:10:50|32.89|30.49|32.89|30.49|32.93|30.53|32.89|30.49|0
1647508260000|2022-03-17 09:11:00|32.85|30.45|32.85|30.45|32.85|30.45|32.83|30.43|0
1647508270000|2022-03-17 09:11:10|32.83|30.43|32.69|30.29|32.83|30.43|32.69|30.29|0
1647508280000|2022-03-17 09:11:20|32.62|30.22|32.6|30.2|32.62|30.22|32.56|30.16|0
1647508290000|2022-03-17 09:11:30|32.65|30.25|32.52|30.12|32.65|30.25|32.52|30.12|0
1647508300000|2022-03-17 09:11:40|32.32|29.92|32.65|30.25|32.65|30.25|32.32|29.92|0
1647508310000|2022-03-17 09:11:50|32.77|30.37|32.93|30.53|32.93|30.53|32.77|30.37|0
1647508320000|2022-03-17 09:12:00|32.89|30.49|32.89|30.49|32.93|30.53|32.89|30.49|0
1647508330000|2022-03-17 09:12:10|32.93|30.53|33.1|30.7|33.1|30.7|32.93|30.53|0
1647508340000|2022-03-17 09:12:20|33.01|30.61|32.93|30.53|33.01|30.61|32.91|30.51|0
1647508350000|2022-03-17 09:12:30|32.97|30.57|32.95|30.55|32.97|30.57|32.93|30.53|0
1647508360000|2022-03-17 09:12:40|32.97|30.57|32.93|30.53|32.97|30.57|32.89|30.49|0
1647508370000|2022-03-17 09:12:50|32.97|30.57|32.85|30.45|32.97|30.57|32.81|30.41|0
1647508380000|2022-03-17 09:13:00|32.93|30.53|33.01|30.61|33.01|30.61|32.93|30.53|0
1647508390000|2022-03-17 09:13:10|32.99|30.59|32.91|30.51|32.99|30.59|32.89|30.49|0
1647508400000|2022-03-17 09:13:20|32.93|30.53|32.93|30.53|32.93|30.53|32.89|30.49|0
1647508410000|2022-03-17 09:13:30|33.01|30.61|32.93|30.53|33.01|30.61|32.93|30.53|0
1647508420000|2022-03-17 09:13:40|32.89|30.49|33.01|30.61|33.01|30.61|32.89|30.49|0
1647508430000|2022-03-17 09:13:50|32.95|30.55|32.85|30.45|32.95|30.55|32.85|30.45|0
1647508440000|2022-03-17 09:14:00|32.81|30.41|32.85|30.45|32.85|30.45|32.81|30.41|0
1647508450000|2022-03-17 09:14:10|32.93|30.53|32.93|30.53|32.97|30.57|32.91|30.51|0
1647508470000|2022-03-17 09:14:30|32.97|30.57|32.93|30.53|32.97|30.57|32.93|30.53|0
1647508480000|2022-03-17 09:14:40|32.97|30.57|32.85|30.45|32.97|30.57|32.85|30.45|0
1647508490000|2022-03-17 09:14:50|32.81|30.41|32.73|30.33|32.81|30.41|32.73|30.33|0
1647508500000|2022-03-17 09:15:00|32.75|30.35|32.97|30.57|32.97|30.57|32.73|30.33|0
1647508510000|2022-03-17 09:15:10|32.93|30.53|32.64|30.24|32.93|30.53|32.64|30.24|0
1647508520000|2022-03-17 09:15:20|32.62|30.22|32.64|30.24|32.66|30.26|32.62|30.22|0
1647508530000|2022-03-17 09:15:30|32.68|30.28|32.56|30.16|32.68|30.28|32.56|30.16|0
1647508540000|2022-03-17 09:15:40|32.54|30.14|32.52|30.12|32.54|30.14|32.52|30.12|0
1647508550000|2022-03-17 09:15:50|32.46|30.06|32.48|30.08|32.48|30.08|32.46|30.06|0
1647508560000|2022-03-17 09:16:00|32.44|30.04|32.4|30|32.44|30.04|32.4|30|0
1647508570000|2022-03-17 09:16:10|32.42|30.02|32.52|30.12|32.52|30.12|32.42|30.02|0
1647508580000|2022-03-17 09:16:20|32.48|30.08|32.56|30.16|32.56|30.16|32.48|30.08|0
1647508590000|2022-03-17 09:16:30|32.54|30.14|32.52|30.12|32.54|30.14|32.48|30.08|0
1647508600000|2022-03-17 09:16:40|32.44|30.04|32.44|30.04|32.44|30.04|32.4|30|0
1647508610000|2022-03-17 09:16:50|32.48|30.08|32.46|30.06|32.48|30.08|32.44|30.04|0
1647508620000|2022-03-17 09:17:00|32.44|30.04|32.5|30.1|32.5|30.1|32.44|30.04|0
1647508630000|2022-03-17 09:17:10|32.44|30.04|32.44|30.04|32.52|30.12|32.44|30.04|0
1647508640000|2022-03-17 09:17:20|32.48|30.08|32.64|30.24|32.64|30.24|32.44|30.04|0
1647508650000|2022-03-17 09:17:30|32.72|30.32|32.77|30.37|32.77|30.37|32.68|30.28|0
1647508660000|2022-03-17 09:17:40|32.81|30.41|32.77|30.37|32.81|30.41|32.77|30.37|0
1647508670000|2022-03-17 09:17:50|32.7|30.3|32.91|30.51|32.93|30.53|32.7|30.3|0
1647508680000|2022-03-17 09:18:00|32.95|30.55|32.95|30.55|33.09|30.69|32.95|30.55|0
1647508690000|2022-03-17 09:18:10|32.93|30.53|32.87|30.47|32.93|30.53|32.87|30.47|0
1647508700000|2022-03-17 09:18:20|32.81|30.41|32.77|30.37|32.81|30.41|32.77|30.37|0
1647508710000|2022-03-17 09:18:30|32.78|30.38|32.77|30.37|32.78|30.38|32.77|30.37|0
1647508720000|2022-03-17 09:18:40|32.81|30.41|32.72|30.32|32.81|30.41|32.72|30.32|0
1647508730000|2022-03-17 09:18:50|32.68|30.28|32.66|30.26|32.68|30.28|32.64|30.24|0
1647508740000|2022-03-17 09:19:00|32.68|30.28|32.5|30.1|32.68|30.28|32.5|30.1|0
1647508750000|2022-03-17 09:19:10|32.4|30|32.44|30.04|32.46|30.06|32.4|30|0
1647508760000|2022-03-17 09:19:20|32.48|30.08|32.52|30.12|32.52|30.12|32.44|30.04|0
1647508770000|2022-03-17 09:19:30|32.4|30|32.4|30|32.4|30|32.4|30|0
1647508780000|2022-03-17 09:19:40|32.48|30.08|32.56|30.16|32.56|30.16|32.48|30.08|0
1647508790000|2022-03-17 09:19:50|32.54|30.14|32.48|30.08|32.54|30.14|32.48|30.08|0
1647508800000|2022-03-17 09:20:00|32.4|30|32.4|30|32.44|30.04|32.4|30|0
1647508810000|2022-03-17 09:20:10|32.36|29.96|32.24|29.84|32.36|29.96|32.16|29.76|0
1647508820000|2022-03-17 09:20:20|32.36|29.96|32.4|30|32.44|30.04|32.36|29.96|0
1647508830000|2022-03-17 09:20:30|32.44|30.04|32.6|30.2|32.6|30.2|32.44|30.04|0
1647508840000|2022-03-17 09:20:40|32.68|30.28|32.52|30.12|32.68|30.28|32.52|30.12|0
1647508850000|2022-03-17 09:20:50|32.5|30.1|32.52|30.12|32.54|30.14|32.5|30.1|0
1647508860000|2022-03-17 09:21:00|32.54|30.14|32.48|30.08|32.54|30.14|32.44|30.04|0
1647508870000|2022-03-17 09:21:10|32.46|30.06|32.52|30.12|32.52|30.12|32.46|30.06|0
1647508880000|2022-03-17 09:21:20|32.5|30.1|32.48|30.08|32.5|30.1|32.48|30.08|0
1647508890000|2022-03-17 09:21:30|32.5|30.1|32.46|30.06|32.5|30.1|32.46|30.06|0
1647508900000|2022-03-17 09:21:40|32.52|30.12|32.56|30.16|32.56|30.16|32.44|30.04|0
1647508910000|2022-03-17 09:21:50|32.52|30.12|32.6|30.2|32.6|30.2|32.52|30.12|0
1647508920000|2022-03-17 09:22:00|32.58|30.18|32.6|30.2|32.64|30.24|32.58|30.18|0
1647508930000|2022-03-17 09:22:10|32.56|30.16|32.64|30.24|32.64|30.24|32.56|30.16|0
1647508940000|2022-03-17 09:22:20|32.72|30.32|32.72|30.32|32.72|30.32|32.72|30.32|0
1647508950000|2022-03-17 09:22:30|32.76|30.36|32.72|30.32|32.76|30.36|32.72|30.32|0
1647508960000|2022-03-17 09:22:40|32.68|30.28|32.68|30.28|32.72|30.32|32.68|30.28|0
1647508970000|2022-03-17 09:22:50|32.76|30.36|32.8|30.4|32.8|30.4|32.72|30.32|0
1647508980000|2022-03-17 09:23:00|32.76|30.36|32.72|30.32|32.76|30.36|32.72|30.32|0
1647508990000|2022-03-17 09:23:10|32.74|30.34|32.72|30.32|32.74|30.34|32.72|30.32|0
1647509000000|2022-03-17 09:23:20|32.8|30.4|32.78|30.38|32.8|30.4|32.78|30.38|0
1647509010000|2022-03-17 09:23:30|32.8|30.4|32.72|30.32|32.8|30.4|32.72|30.32|0
1647509020000|2022-03-17 09:23:40|32.82|30.42|32.72|30.32|32.82|30.42|32.62|30.22|0
1647509030000|2022-03-17 09:23:50|32.68|30.28|32.68|30.28|32.68|30.28|32.66|30.26|0
1647509040000|2022-03-17 09:24:00|32.7|30.3|32.66|30.26|32.7|30.3|32.64|30.24|0
1647509050000|2022-03-17 09:24:10|32.8|30.4|32.89|30.49|32.89|30.49|32.8|30.4|0
1647509060000|2022-03-17 09:24:20|32.91|30.51|32.86|30.46|32.93|30.53|32.86|30.46|0
1647509070000|2022-03-17 09:24:30|32.89|30.49|32.8|30.4|32.89|30.49|32.8|30.4|0
1647509080000|2022-03-17 09:24:40|32.82|30.42|32.8|30.4|32.82|30.42|32.8|30.4|0
1647509090000|2022-03-17 09:24:50|32.82|30.42|32.8|30.4|32.82|30.42|32.8|30.4|0
1647509100000|2022-03-17 09:25:00|32.76|30.36|32.7|30.3|32.76|30.36|32.7|30.3|0
1647509110000|2022-03-17 09:25:10|32.72|30.32|32.66|30.26|32.72|30.32|32.66|30.26|0
1647509120000|2022-03-17 09:25:20|32.68|30.28|32.68|30.28|32.68|30.28|32.68|30.28|0
1647509130000|2022-03-17 09:25:30|32.72|30.32|32.7|30.3|32.72|30.32|32.7|30.3|0
1647509140000|2022-03-17 09:25:40|32.72|30.32|32.78|30.38|32.78|30.38|32.72|30.32|0
1647509150000|2022-03-17 09:25:50|32.84|30.44|32.82|30.42|32.84|30.44|32.82|30.42|0
1647509160000|2022-03-17 09:26:00|32.84|30.44|32.8|30.4|32.84|30.44|32.8|30.4|0
1647509170000|2022-03-17 09:26:10|32.84|30.44|32.93|30.53|32.93|30.53|32.84|30.44|0
1647509190000|2022-03-17 09:26:30|32.89|30.49|32.89|30.49|32.93|30.53|32.89|30.49|0
1647509200000|2022-03-17 09:26:40|32.93|30.53|32.89|30.49|32.93|30.53|32.84|30.44|0
1647509210000|2022-03-17 09:26:50|32.93|30.53|32.93|30.53|32.97|30.57|32.93|30.53|0
1647509220000|2022-03-17 09:27:00|32.89|30.49|32.93|30.53|32.93|30.53|32.89|30.49|0
1647509230000|2022-03-17 09:27:10|32.88|30.48|32.88|30.48|32.93|30.53|32.88|30.48|0
1647509240000|2022-03-17 09:27:20|32.9|30.5|32.93|30.53|32.93|30.53|32.88|30.48|0
1647509250000|2022-03-17 09:27:30|32.9|30.5|32.97|30.57|33.01|30.61|32.9|30.5|0
1647509260000|2022-03-17 09:27:40|33.05|30.65|33.09|30.69|33.09|30.69|33.01|30.61|0
1647509270000|2022-03-17 09:27:50|33.19|30.79|33.21|30.81|33.21|30.81|33.19|30.79|0
1647509280000|2022-03-17 09:28:00|33.25|30.85|33.13|30.73|33.25|30.85|33.13|30.73|0
1647509290000|2022-03-17 09:28:10|33.09|30.69|33.05|30.65|33.09|30.69|33.05|30.65|0
1647509300000|2022-03-17 09:28:20|33.03|30.63|32.84|30.44|33.03|30.63|32.84|30.44|0
1647509310000|2022-03-17 09:28:30|32.8|30.4|32.8|30.4|32.84|30.44|32.8|30.4|0
1647509320000|2022-03-17 09:28:40|32.84|30.44|32.88|30.48|32.88|30.48|32.84|30.44|0
1647509330000|2022-03-17 09:28:50|32.84|30.44|32.88|30.48|32.88|30.48|32.84|30.44|0
1647509340000|2022-03-17 09:29:00|32.86|30.46|32.9|30.5|32.9|30.5|32.84|30.44|0
1647509350000|2022-03-17 09:29:10|33.01|30.61|33.01|30.61|33.03|30.63|33.01|30.61|0
1647509360000|2022-03-17 09:29:20|33.05|30.65|33.01|30.61|33.05|30.65|33.01|30.61|0
1647509370000|2022-03-17 09:29:30|33.05|30.65|33.05|30.65|33.05|30.65|33.03|30.63|0
1647509380000|2022-03-17 09:29:40|33.01|30.61|33.05|30.65|33.05|30.65|33.01|30.61|0
1647509390000|2022-03-17 09:29:50|33.09|30.69|33.09|30.69|33.09|30.69|33.09|30.69|0
1647509400000|2022-03-17 09:30:00|33.13|30.73|32.97|30.57|33.15|30.75|32.97|30.57|0
1647509410000|2022-03-17 09:30:10|32.94|30.54|32.99|30.59|32.99|30.59|32.92|30.52|0
1647509420000|2022-03-17 09:30:20|32.97|30.57|33.09|30.69|33.09|30.69|32.97|30.57|0
1647509430000|2022-03-17 09:30:30|33.05|30.65|33.03|30.63|33.09|30.69|33.03|30.63|0
1647509440000|2022-03-17 09:30:40|32.97|30.57|32.97|30.57|33.01|30.61|32.97|30.57|0
1647509450000|2022-03-17 09:30:50|33.05|30.65|33.09|30.69|33.09|30.69|33.05|30.65|0
1647509460000|2022-03-17 09:31:00|33.13|30.73|32.97|30.57|33.13|30.73|32.97|30.57|0
1647509470000|2022-03-17 09:31:10|33.01|30.61|32.9|30.5|33.01|30.61|32.9|30.5|0
1647509480000|2022-03-17 09:31:20|32.88|30.48|32.92|30.52|32.92|30.52|32.88|30.48|0
1647509490000|2022-03-17 09:31:30|33.03|30.63|33.01|30.61|33.03|30.63|32.99|30.59|0
1647509500000|2022-03-17 09:31:40|32.9|30.5|32.88|30.48|32.9|30.5|32.88|30.48|0
1647509510000|2022-03-17 09:31:50|32.9|30.5|32.97|30.57|32.97|30.57|32.88|30.48|0
1647509520000|2022-03-17 09:32:00|32.94|30.54|32.94|30.54|32.97|30.57|32.9|30.5|0
1647509530000|2022-03-17 09:32:10|32.92|30.52|32.97|30.57|32.97|30.57|32.92|30.52|0
1647509540000|2022-03-17 09:32:20|32.92|30.52|32.92|30.52|32.92|30.52|32.92|30.52|0
1647509550000|2022-03-17 09:32:30|32.88|30.48|32.76|30.36|32.88|30.48|32.76|30.36|0
1647509560000|2022-03-17 09:32:40|32.8|30.4|32.76|30.36|32.8|30.4|32.76|30.36|0
1647509570000|2022-03-17 09:32:50|32.8|30.4|32.8|30.4|32.8|30.4|32.8|30.4|0
1647509580000|2022-03-17 09:33:00|32.76|30.36|32.76|30.36|32.8|30.4|32.76|30.36|0
1647509590000|2022-03-17 09:33:10|32.8|30.4|32.92|30.52|32.92|30.52|32.8|30.4|0
1647509600000|2022-03-17 09:33:20|32.88|30.48|32.88|30.48|32.9|30.5|32.8|30.4|0
1647509610000|2022-03-17 09:33:30|32.84|30.44|32.68|30.28|32.84|30.44|32.68|30.28|0
1647509620000|2022-03-17 09:33:40|32.7|30.3|32.74|30.34|32.74|30.34|32.7|30.3|0
1647509630000|2022-03-17 09:33:50|32.72|30.32|32.76|30.36|32.76|30.36|32.72|30.32|0
1647509640000|2022-03-17 09:34:00|32.8|30.4|32.72|30.32|32.8|30.4|32.72|30.32|0
1647509650000|2022-03-17 09:34:10|32.74|30.34|32.68|30.28|32.76|30.36|32.68|30.28|0
1647509660000|2022-03-17 09:34:20|32.64|30.24|32.52|30.12|32.64|30.24|32.52|30.12|0
1647509670000|2022-03-17 09:34:30|32.53|30.13|32.47|30.07|32.53|30.13|32.47|30.07|0
1647509680000|2022-03-17 09:34:40|32.52|30.12|32.52|30.12|32.52|30.12|32.52|30.12|0
1647509690000|2022-03-17 09:34:50|32.47|30.07|32.43|30.03|32.52|30.12|32.43|30.03|0
1647509700000|2022-03-17 09:35:00|32.39|29.99|32.25|29.85|32.39|29.99|32.21|29.81|0
1647509710000|2022-03-17 09:35:10|32.23|29.83|32.15|29.75|32.23|29.83|32.15|29.75|0
1647509720000|2022-03-17 09:35:20|32.03|29.63|31.99|29.59|32.03|29.63|31.99|29.59|0
1647509730000|2022-03-17 09:35:30|31.95|29.55|31.95|29.55|31.99|29.59|31.95|29.55|0
1647509740000|2022-03-17 09:35:40|31.91|29.51|31.91|29.51|31.91|29.51|31.87|29.47|0
1647509750000|2022-03-17 09:35:50|31.75|29.35|31.81|29.41|31.81|29.41|31.75|29.35|0
1647509760000|2022-03-17 09:36:00|31.79|29.39|31.77|29.37|31.79|29.39|31.75|29.35|0
1647509770000|2022-03-17 09:36:10|31.75|29.35|31.85|29.45|31.85|29.45|31.75|29.35|0
1647509780000|2022-03-17 09:36:20|31.87|29.47|31.87|29.47|31.91|29.51|31.83|29.43|0
1647509790000|2022-03-17 09:36:30|31.89|29.49|31.95|29.55|31.95|29.55|31.89|29.49|0
1647509800000|2022-03-17 09:36:40|32.03|29.63|32.07|29.67|32.09|29.69|32.03|29.63|0
1647509810000|2022-03-17 09:36:50|32.11|29.71|32.03|29.63|32.11|29.71|31.99|29.59|0
1647509820000|2022-03-17 09:37:00|31.99|29.59|32.03|29.63|32.03|29.63|31.99|29.59|0
1647509830000|2022-03-17 09:37:10|31.99|29.59|32.03|29.63|32.03|29.63|31.99|29.59|0
1647509840000|2022-03-17 09:37:20|31.99|29.59|32.03|29.63|32.03|29.63|31.99|29.59|0
1647509850000|2022-03-17 09:37:30|32.19|29.79|32.19|29.79|32.19|29.79|32.19|29.79|0
1647509860000|2022-03-17 09:37:40|32.07|29.67|31.91|29.51|32.07|29.67|31.91|29.51|0
1647509870000|2022-03-17 09:37:50|31.83|29.43|31.79|29.39|31.83|29.43|31.79|29.39|0
1647509880000|2022-03-17 09:38:00|31.87|29.47|31.87|29.47|31.87|29.47|31.87|29.47|0
1647509890000|2022-03-17 09:38:10|31.95|29.55|31.73|29.33|32.01|29.61|31.73|29.33|0
1647509900000|2022-03-17 09:38:20|31.75|29.35|31.77|29.37|31.79|29.39|31.75|29.35|0
1647509910000|2022-03-17 09:38:30|31.79|29.39|31.91|29.51|31.91|29.51|31.79|29.39|0
1647509920000|2022-03-17 09:38:40|31.87|29.47|31.95|29.55|31.95|29.55|31.87|29.47|0
1647509930000|2022-03-17 09:38:50|32.03|29.63|31.99|29.59|32.03|29.63|31.97|29.57|0
1647509940000|2022-03-17 09:39:00|32.03|29.63|32.05|29.65|32.05|29.65|32.03|29.63|0
1647509950000|2022-03-17 09:39:10|31.95|29.55|32.07|29.67|32.07|29.67|31.95|29.55|0
1647509960000|2022-03-17 09:39:20|32.03|29.63|32.03|29.63|32.05|29.65|32.03|29.63|0
1647509970000|2022-03-17 09:39:30|31.99|29.59|31.95|29.55|31.99|29.59|31.95|29.55|0
1647509980000|2022-03-17 09:39:40|31.97|29.57|32.03|29.63|32.03|29.63|31.97|29.57|0
1647509990000|2022-03-17 09:39:50|32.07|29.67|32.03|29.63|32.07|29.67|32.03|29.63|0
1647510000000|2022-03-17 09:40:00|32.07|29.67|32.15|29.75|32.19|29.79|32.07|29.67|0
1647510010000|2022-03-17 09:40:10|32.19|29.79|32.19|29.79|32.19|29.79|32.17|29.77|0
1647510020000|2022-03-17 09:40:20|32.23|29.83|32.23|29.83|32.23|29.83|32.23|29.83|0
1647510030000|2022-03-17 09:40:30|32.19|29.79|32.19|29.79|32.19|29.79|32.19|29.79|0
1647510040000|2022-03-17 09:40:40|32.23|29.83|32.15|29.75|32.23|29.83|32.13|29.73|0
1647510050000|2022-03-17 09:40:50|32.11|29.71|32.11|29.71|32.15|29.75|32.07|29.67|0
1647510060000|2022-03-17 09:41:00|32.17|29.77|32.19|29.79|32.23|29.83|32.17|29.77|0
1647510070000|2022-03-17 09:41:10|32.15|29.75|31.91|29.51|32.15|29.75|31.91|29.51|0
1647510080000|2022-03-17 09:41:20|31.95|29.55|31.87|29.47|31.95|29.55|31.87|29.47|0
1647510090000|2022-03-17 09:41:30|31.89|29.49|31.83|29.43|31.91|29.51|31.83|29.43|0
1647510110000|2022-03-17 09:41:50|31.87|29.47|31.87|29.47|31.87|29.47|31.87|29.47|0
1647510120000|2022-03-17 09:42:00|31.85|29.45|31.91|29.51|31.91|29.51|31.85|29.45|0
1647510130000|2022-03-17 09:42:10|31.89|29.49|31.93|29.53|31.95|29.55|31.89|29.49|0
1647510140000|2022-03-17 09:42:20|31.91|29.51|31.95|29.55|31.95|29.55|31.91|29.51|0
1647510150000|2022-03-17 09:42:30|31.97|29.57|31.99|29.59|31.99|29.59|31.97|29.57|0
1647510160000|2022-03-17 09:42:40|31.95|29.55|31.99|29.59|31.99|29.59|31.95|29.55|0
1647510170000|2022-03-17 09:42:50|31.95|29.55|32.03|29.63|32.03|29.63|31.95|29.55|0
1647510180000|2022-03-17 09:43:00|31.99|29.59|31.99|29.59|31.99|29.59|31.99|29.59|0
1647510190000|2022-03-17 09:43:10|31.95|29.55|31.95|29.55|31.99|29.59|31.95|29.55|0
1647510200000|2022-03-17 09:43:20|31.97|29.57|31.97|29.57|31.97|29.57|31.97|29.57|0
1647510210000|2022-03-17 09:43:30|31.95|29.55|32.11|29.71|32.11|29.71|31.95|29.55|0
1647510220000|2022-03-17 09:43:40|32.15|29.75|32.15|29.75|32.19|29.79|32.15|29.75|0
1647510230000|2022-03-17 09:43:50|32.19|29.79|32.27|29.87|32.27|29.87|32.19|29.79|0
1647510240000|2022-03-17 09:44:00|32.23|29.83|32.31|29.91|32.31|29.91|32.23|29.83|0
1647510250000|2022-03-17 09:44:10|32.27|29.87|32.15|29.75|32.27|29.87|32.15|29.75|0
1647510260000|2022-03-17 09:44:20|32.11|29.71|32.15|29.75|32.15|29.75|32.11|29.71|0
1647510270000|2022-03-17 09:44:30|32.13|29.73|32.05|29.65|32.15|29.75|32.05|29.65|0
1647510280000|2022-03-17 09:44:40|32.03|29.63|31.93|29.53|32.03|29.63|31.93|29.53|0
1647510290000|2022-03-17 09:44:50|31.95|29.55|32.01|29.61|32.03|29.63|31.95|29.55|0
1647510300000|2022-03-17 09:45:00|32.07|29.67|32.03|29.63|32.07|29.67|32.03|29.63|0
1647510310000|2022-03-17 09:45:10|32.07|29.67|32.11|29.71|32.11|29.71|32.07|29.67|0
1647510320000|2022-03-17 09:45:20|32.23|29.83|32.15|29.75|32.23|29.83|32.15|29.75|0
1647510330000|2022-03-17 09:45:30|32.19|29.79|32.19|29.79|32.19|29.79|32.17|29.77|0
1647510340000|2022-03-17 09:45:40|32.23|29.83|32.19|29.79|32.23|29.83|32.19|29.79|0
1647510350000|2022-03-17 09:45:50|32.13|29.73|32.11|29.71|32.13|29.73|32.11|29.71|0
1647510360000|2022-03-17 09:46:00|32.05|29.65|32.07|29.67|32.07|29.67|32.03|29.63|0
1647510380000|2022-03-17 09:46:20|32.03|29.63|32.07|29.67|32.07|29.67|32.03|29.63|0
1647510390000|2022-03-17 09:46:30|32.05|29.65|32.07|29.67|32.07|29.67|32.05|29.65|0
1647510400000|2022-03-17 09:46:40|32.11|29.71|32.11|29.71|32.11|29.71|32.11|29.71|0
1647510410000|2022-03-17 09:46:50|32.19|29.79|32.15|29.75|32.19|29.79|32.15|29.75|0
1647510420000|2022-03-17 09:47:00|32.13|29.73|31.99|29.59|32.13|29.73|31.99|29.59|0
1647510430000|2022-03-17 09:47:10|31.95|29.55|31.91|29.51|31.95|29.55|31.91|29.51|0
1647510440000|2022-03-17 09:47:20|31.87|29.47|31.91|29.51|31.95|29.55|31.87|29.47|0
1647510460000|2022-03-17 09:47:40|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1647510470000|2022-03-17 09:47:50|31.89|29.49|31.91|29.51|31.91|29.51|31.87|29.47|0
1647510480000|2022-03-17 09:48:00|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1647510490000|2022-03-17 09:48:10|32.07|29.67|32.03|29.63|32.07|29.67|32.03|29.63|0
1647510500000|2022-03-17 09:48:20|31.99|29.59|32.01|29.61|32.03|29.63|31.99|29.59|0
1647510510000|2022-03-17 09:48:30|31.99|29.59|31.99|29.59|32.01|29.61|31.99|29.59|0
1647510520000|2022-03-17 09:48:40|31.95|29.55|31.95|29.55|31.95|29.55|31.87|29.47|0
1647510530000|2022-03-17 09:48:50|31.93|29.53|31.91|29.51|31.95|29.55|31.91|29.51|0
1647510540000|2022-03-17 09:49:00|31.95|29.55|31.97|29.57|31.99|29.59|31.95|29.55|0
1647510550000|2022-03-17 09:49:10|31.99|29.59|32.01|29.61|32.01|29.61|31.97|29.57|0
1647510560000|2022-03-17 09:49:20|31.95|29.55|31.91|29.51|31.95|29.55|31.89|29.49|0
1647510570000|2022-03-17 09:49:30|31.95|29.55|31.89|29.49|31.95|29.55|31.89|29.49|0
1647510580000|2022-03-17 09:49:40|31.91|29.51|31.91|29.51|31.91|29.51|31.87|29.47|0
1647510590000|2022-03-17 09:49:50|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1647510600000|2022-03-17 09:50:00|31.97|29.57|31.99|29.59|31.99|29.59|31.95|29.55|0
1647510620000|2022-03-17 09:50:20|31.91|29.51|31.88|29.48|31.91|29.51|31.88|29.48|0
1647510630000|2022-03-17 09:50:30|31.91|29.51|32.03|29.63|32.03|29.63|31.91|29.51|0
1647510640000|2022-03-17 09:50:40|31.99|29.59|31.99|29.59|32.07|29.67|31.99|29.59|0
1647510650000|2022-03-17 09:50:50|31.95|29.55|31.87|29.47|31.95|29.55|31.87|29.47|0
1647510660000|2022-03-17 09:51:00|31.83|29.43|31.83|29.43|31.88|29.48|31.83|29.43|0
1647510670000|2022-03-17 09:51:10|31.87|29.47|31.83|29.43|31.87|29.47|31.83|29.43|0
1647510680000|2022-03-17 09:51:20|31.87|29.47|31.88|29.48|31.88|29.48|31.87|29.47|0
1647510690000|2022-03-17 09:51:30|31.91|29.51|31.95|29.55|31.95|29.55|31.87|29.47|0
1647510700000|2022-03-17 09:51:40|31.92|29.52|31.91|29.51|31.92|29.52|31.91|29.51|0
1647510710000|2022-03-17 09:51:50|31.87|29.47|31.79|29.39|31.87|29.47|31.79|29.39|0
1647510720000|2022-03-17 09:52:00|31.83|29.43|31.8|29.4|31.83|29.43|31.79|29.39|0
1647510730000|2022-03-17 09:52:10|31.79|29.39|31.83|29.43|31.83|29.43|31.79|29.39|0
1647510740000|2022-03-17 09:52:20|31.8|29.4|31.87|29.47|31.87|29.47|31.8|29.4|0
1647510750000|2022-03-17 09:52:30|31.8|29.4|31.87|29.47|31.91|29.51|31.8|29.4|0
1647510760000|2022-03-17 09:52:40|31.84|29.44|31.87|29.47|31.87|29.47|31.84|29.44|0
1647510770000|2022-03-17 09:52:50|31.9|29.5|32.03|29.63|32.03|29.63|31.9|29.5|0
1647510780000|2022-03-17 09:53:00|32.07|29.67|32.23|29.83|32.23|29.83|32.07|29.67|0
1647510790000|2022-03-17 09:53:10|32.35|29.95|32.31|29.91|32.35|29.95|32.31|29.91|0
1647510800000|2022-03-17 09:53:20|32.27|29.87|32.27|29.87|32.27|29.87|32.27|29.87|0
1647510810000|2022-03-17 09:53:30|32.31|29.91|32.35|29.95|32.39|29.99|32.31|29.91|0
1647510820000|2022-03-17 09:53:40|32.39|29.99|32.27|29.87|32.39|29.99|32.27|29.87|0
1647510830000|2022-03-17 09:53:50|32.31|29.91|32.31|29.91|32.31|29.91|32.31|29.91|0
1647510840000|2022-03-17 09:54:00|32.29|29.89|32.27|29.87|32.31|29.91|32.27|29.87|0
1647510850000|2022-03-17 09:54:10|32.23|29.83|32.19|29.79|32.23|29.83|32.19|29.79|0
1647510860000|2022-03-17 09:54:20|32.16|29.76|32.14|29.74|32.16|29.76|32.14|29.74|0
1647510870000|2022-03-17 09:54:30|32.1|29.7|32.14|29.74|32.16|29.76|32.1|29.7|0
1647510880000|2022-03-17 09:54:40|32.16|29.76|32.12|29.72|32.16|29.76|32.12|29.72|0
1647510890000|2022-03-17 09:54:50|32.14|29.74|32.23|29.83|32.23|29.83|32.14|29.74|0
1647510900000|2022-03-17 09:55:00|32.27|29.87|32.43|30.03|32.43|30.03|32.27|29.87|0
1647510910000|2022-03-17 09:55:10|32.51|30.11|32.43|30.03|32.51|30.11|32.43|30.03|0
1647510920000|2022-03-17 09:55:20|32.47|30.07|32.47|30.07|32.51|30.11|32.47|30.07|0
1647510930000|2022-03-17 09:55:30|32.43|30.03|32.47|30.07|32.47|30.07|32.43|30.03|0
1647510940000|2022-03-17 09:55:40|32.45|30.05|32.51|30.11|32.55|30.15|32.45|30.05|0
1647510950000|2022-03-17 09:55:50|32.55|30.15|32.45|30.05|32.55|30.15|32.45|30.05|0
1647510960000|2022-03-17 09:56:00|32.43|30.03|32.43|30.03|32.43|30.03|32.41|30.01|0
1647510970000|2022-03-17 09:56:10|32.41|30.01|32.45|30.05|32.45|30.05|32.41|30.01|0
1647510980000|2022-03-17 09:56:20|32.47|30.07|32.49|30.09|32.49|30.09|32.43|30.03|0
1647510990000|2022-03-17 09:56:30|32.51|30.11|32.55|30.15|32.55|30.15|32.51|30.11|0
1647511000000|2022-03-17 09:56:40|32.57|30.17|32.47|30.07|32.57|30.17|32.47|30.07|0
1647511010000|2022-03-17 09:56:50|32.45|30.05|32.47|30.07|32.47|30.07|32.43|30.03|0
1647511020000|2022-03-17 09:57:00|32.49|30.09|32.53|30.13|32.53|30.13|32.49|30.09|0
1647511030000|2022-03-17 09:57:10|32.55|30.15|32.61|30.21|32.61|30.21|32.55|30.15|0
1647511040000|2022-03-17 09:57:20|32.63|30.23|32.63|30.23|32.67|30.27|32.63|30.23|0
1647511050000|2022-03-17 09:57:30|32.65|30.25|32.71|30.31|32.71|30.31|32.61|30.21|0
1647511060000|2022-03-17 09:57:40|32.75|30.35|32.71|30.31|32.75|30.35|32.71|30.31|0
1647511070000|2022-03-17 09:57:50|32.67|30.27|32.51|30.11|32.67|30.27|32.51|30.11|0
1647511080000|2022-03-17 09:58:00|32.47|30.07|32.39|29.99|32.47|30.07|32.39|29.99|0
1647511090000|2022-03-17 09:58:10|32.41|30.01|32.47|30.07|32.47|30.07|32.41|30.01|0
1647511100000|2022-03-17 09:58:20|32.51|30.11|32.51|30.11|32.51|30.11|32.51|30.11|0
1647511110000|2022-03-17 09:58:30|32.45|30.05|32.51|30.11|32.51|30.11|32.43|30.03|0
1647511120000|2022-03-17 09:58:40|32.55|30.15|32.43|30.03|32.55|30.15|32.43|30.03|0
1647511130000|2022-03-17 09:58:50|32.39|29.99|32.39|29.99|32.4|30|32.39|29.99|0
1647511140000|2022-03-17 09:59:00|32.43|30.03|32.53|30.13|32.53|30.13|32.43|30.03|0
1647511150000|2022-03-17 09:59:10|32.51|30.11|32.51|30.11|32.51|30.11|32.47|30.07|0
1647511160000|2022-03-17 09:59:20|32.59|30.19|32.59|30.19|32.59|30.19|32.55|30.15|0
1647511170000|2022-03-17 09:59:30|32.55|30.15|32.55|30.15|32.57|30.17|32.55|30.15|0
1647511180000|2022-03-17 09:59:40|32.75|30.35|32.71|30.31|32.75|30.35|32.71|30.31|0
1647511190000|2022-03-17 09:59:50|32.67|30.27|32.67|30.27|32.67|30.27|32.67|30.27|0
1647511200000|2022-03-17 10:00:00|32.59|30.19|32.04|29.64|32.59|30.19|32.04|29.64|0
1647511210000|2022-03-17 10:00:10|31.48|29.08|31.56|29.16|32.06|29.66|31.48|29.08|0
1647511220000|2022-03-17 10:00:20|31.11|28.71|30.95|28.55|31.33|28.93|30.95|28.55|0
1647511230000|2022-03-17 10:00:30|30.82|28.42|30.34|27.94|30.92|28.52|30.22|27.82|0
1647511240000|2022-03-17 10:00:40|30.11|27.71|29.95|27.55|30.3|27.9|29.95|27.55|0
1647511250000|2022-03-17 10:00:50|30.34|27.94|30.22|27.82|30.53|28.13|30.18|27.78|0
1647511260000|2022-03-17 10:01:00|30.26|27.86|30.37|27.97|30.37|27.97|30.14|27.74|0
1647511270000|2022-03-17 10:01:10|30.45|28.05|30.35|27.95|30.57|28.17|30.35|27.95|0
1647511280000|2022-03-17 10:01:20|30.76|28.36|30.53|28.13|30.76|28.36|30.43|28.03|0
1647511290000|2022-03-17 10:01:30|30.6|28.2|30.58|28.18|30.64|28.24|30.58|28.18|0
1647511300000|2022-03-17 10:01:40|30.11|27.71|30.11|27.71|30.11|27.71|30.11|27.71|0
1647511310000|2022-03-17 10:01:50|30.33|27.93|30.18|27.78|30.37|27.97|30.18|27.78|0
1647511320000|2022-03-17 10:02:00|30.14|27.74|30.41|28.01|30.41|28.01|30.14|27.74|0
1647511330000|2022-03-17 10:02:10|30.45|28.05|30.84|28.44|30.84|28.44|30.45|28.05|0
1647511340000|2022-03-17 10:02:20|30.68|28.28|30.92|28.52|30.92|28.52|29.38|26.98|0
1647511350000|2022-03-17 10:02:30|30.88|28.48|31.03|28.63|31.03|28.63|30.88|28.48|0
1647511360000|2022-03-17 10:02:40|31.27|28.87|31.31|28.91|31.31|28.91|31.23|28.83|0
1647511370000|2022-03-17 10:02:50|30.92|28.52|30.66|28.26|30.92|28.52|30.63|28.23|0
1647511380000|2022-03-17 10:03:00|30.84|28.44|30.99|28.59|30.99|28.59|30.84|28.44|0
1647511390000|2022-03-17 10:03:10|31.23|28.83|31.19|28.79|31.23|28.83|31.15|28.75|0
1647511400000|2022-03-17 10:03:20|31.31|28.91|31.19|28.79|31.34|28.94|31.19|28.79|0
1647511410000|2022-03-17 10:03:30|31.23|28.83|30.92|28.52|31.23|28.83|30.92|28.52|0
1647511420000|2022-03-17 10:03:40|30.88|28.48|30.88|28.48|30.97|28.57|30.88|28.48|0
1647511430000|2022-03-17 10:03:50|30.9|28.5|30.8|28.4|30.9|28.5|30.8|28.4|0
1647511440000|2022-03-17 10:04:00|30.76|28.36|30.93|28.53|30.93|28.53|30.76|28.36|0
1647511450000|2022-03-17 10:04:10|31.03|28.63|31.19|28.79|31.19|28.79|31.01|28.61|0
1647511460000|2022-03-17 10:04:20|31.23|28.83|31.13|28.73|31.25|28.85|31.13|28.73|0
1647511470000|2022-03-17 10:04:30|31.19|28.79|31.07|28.67|31.21|28.81|31.07|28.67|0
1647511480000|2022-03-17 10:04:40|31.11|28.71|31.17|28.77|31.17|28.77|31.11|28.71|0
1647511490000|2022-03-17 10:04:50|31.11|28.71|31.07|28.67|31.17|28.77|31.07|28.67|0
1647511500000|2022-03-17 10:05:00|31.11|28.71|30.95|28.55|31.11|28.71|30.95|28.55|0
1647511510000|2022-03-17 10:05:10|30.97|28.57|30.95|28.55|30.97|28.57|30.88|28.48|0
1647511520000|2022-03-17 10:05:20|30.88|28.48|30.8|28.4|30.88|28.48|30.8|28.4|0
1647511530000|2022-03-17 10:05:30|30.78|28.38|30.76|28.36|30.84|28.44|30.76|28.36|0
1647511540000|2022-03-17 10:05:40|30.72|28.32|30.68|28.28|30.76|28.36|30.68|28.28|0
1647511550000|2022-03-17 10:05:50|30.7|28.3|30.91|28.51|30.91|28.51|30.7|28.3|0
1647511560000|2022-03-17 10:06:00|30.82|28.42|30.88|28.48|30.88|28.48|30.76|28.36|0
1647511570000|2022-03-17 10:06:10|30.93|28.53|30.84|28.44|30.93|28.53|30.82|28.42|0
1647511580000|2022-03-17 10:06:20|30.91|28.51|31.03|28.63|31.03|28.63|30.91|28.51|0
1647511590000|2022-03-17 10:06:30|31.01|28.61|30.97|28.57|31.01|28.61|30.95|28.55|0
1647511600000|2022-03-17 10:06:40|31.03|28.63|31.03|28.63|31.07|28.67|31.03|28.63|0
1647511610000|2022-03-17 10:06:50|31.07|28.67|30.86|28.46|31.09|28.69|30.86|28.46|0
1647511620000|2022-03-17 10:07:00|30.82|28.42|30.68|28.28|30.82|28.42|30.62|28.22|0
1647511630000|2022-03-17 10:07:10|30.64|28.24|30.84|28.44|30.84|28.44|30.64|28.24|0
1647511640000|2022-03-17 10:07:20|30.88|28.48|30.84|28.44|30.88|28.48|30.82|28.42|0
1647511650000|2022-03-17 10:07:30|30.78|28.38|30.7|28.3|30.78|28.38|30.7|28.3|0
1647511660000|2022-03-17 10:07:40|30.49|28.09|30.64|28.24|30.64|28.24|30.49|28.09|0
1647511670000|2022-03-17 10:07:50|30.61|28.21|30.11|27.71|30.61|28.21|30.11|27.71|0
1647511680000|2022-03-17 10:08:00|29.99|27.59|30.43|28.03|30.43|28.03|29.99|27.59|0
1647511690000|2022-03-17 10:08:10|30.49|28.09|30.34|27.94|30.49|28.09|30.26|27.86|0
1647511700000|2022-03-17 10:08:20|30.3|27.9|30.26|27.86|30.3|27.9|30.26|27.86|0
1647511710000|2022-03-17 10:08:30|30.22|27.82|30.18|27.78|30.22|27.82|30.13|27.73|0
1647511720000|2022-03-17 10:08:40|30.22|27.82|30.3|27.9|30.3|27.9|30.15|27.75|0
1647511730000|2022-03-17 10:08:50|30.45|28.05|30.45|28.05|30.45|28.05|30.41|28.01|0
1647511740000|2022-03-17 10:09:00|30.35|27.95|30.32|27.92|30.35|27.95|30.3|27.9|0
1647511750000|2022-03-17 10:09:10|30.26|27.86|30.3|27.9|30.37|27.97|30.26|27.86|0
1647511760000|2022-03-17 10:09:20|30.2|27.8|30.16|27.76|30.22|27.82|30.15|27.75|0
1647511770000|2022-03-17 10:09:30|30.2|27.8|30.15|27.75|30.2|27.8|30.15|27.75|0
1647511780000|2022-03-17 10:09:40|30.18|27.78|30.32|27.92|30.32|27.92|30.18|27.78|0
1647511790000|2022-03-17 10:09:50|30.34|27.94|30.37|27.97|30.37|27.97|30.34|27.94|0
1647511800000|2022-03-17 10:10:00|30.28|27.88|30.24|27.84|30.28|27.88|30.22|27.82|0
1647511810000|2022-03-17 10:10:10|30.3|27.9|30.26|27.86|30.3|27.9|30.22|27.82|0
1647511820000|2022-03-17 10:10:20|30.22|27.82|30.22|27.82|30.22|27.82|30.18|27.78|0
1647511830000|2022-03-17 10:10:30|30.24|27.84|30.11|27.71|30.24|27.84|30.11|27.71|0
1647511840000|2022-03-17 10:10:40|30.18|27.78|30.3|27.9|30.3|27.9|30.16|27.76|0
1647511850000|2022-03-17 10:10:50|30.28|27.88|30.28|27.88|30.28|27.88|30.28|27.88|0
1647511860000|2022-03-17 10:11:00|30.22|27.82|30.18|27.78|30.22|27.82|30.18|27.78|0
1647511870000|2022-03-17 10:11:10|30.13|27.73|30.15|27.75|30.18|27.78|30.13|27.73|0
1647511880000|2022-03-17 10:11:20|30.11|27.71|30.18|27.78|30.18|27.78|30.11|27.71|0
1647511890000|2022-03-17 10:11:30|30.26|27.86|30.35|27.95|30.37|27.97|30.26|27.86|0
1647511900000|2022-03-17 10:11:40|30.39|27.99|30.49|28.09|30.49|28.09|30.3|27.9|0
1647511910000|2022-03-17 10:11:50|30.64|28.24|30.8|28.4|30.8|28.4|30.64|28.24|0
1647511920000|2022-03-17 10:12:00|30.87|28.47|30.68|28.28|30.87|28.47|30.68|28.28|0
1647511930000|2022-03-17 10:12:10|30.64|28.24|31.03|28.63|31.03|28.63|30.64|28.24|0
1647511940000|2022-03-17 10:12:20|31.11|28.71|31.11|28.71|31.11|28.71|31.03|28.63|0
1647511950000|2022-03-17 10:12:30|30.99|28.59|31.01|28.61|31.03|28.63|30.99|28.59|0
1647511960000|2022-03-17 10:12:40|30.99|28.59|30.91|28.51|31.05|28.65|30.91|28.51|0
1647511970000|2022-03-17 10:12:50|30.95|28.55|30.93|28.53|30.95|28.55|30.91|28.51|0
1647511980000|2022-03-17 10:13:00|30.91|28.51|30.8|28.4|30.91|28.51|30.8|28.4|0
1647511990000|2022-03-17 10:13:10|30.81|28.41|30.76|28.36|30.81|28.41|30.76|28.36|0
1647512000000|2022-03-17 10:13:20|30.78|28.38|30.8|28.4|30.8|28.4|30.78|28.38|0
1647512010000|2022-03-17 10:13:30|30.83|28.43|30.93|28.53|30.93|28.53|30.83|28.43|0
1647512020000|2022-03-17 10:13:40|30.91|28.51|30.8|28.4|30.91|28.51|30.76|28.36|0
1647512030000|2022-03-17 10:13:50|30.76|28.36|30.83|28.43|30.87|28.47|30.76|28.36|0
1647512040000|2022-03-17 10:14:00|30.87|28.47|30.83|28.43|30.87|28.47|30.76|28.36|0
1647512050000|2022-03-17 10:14:10|30.8|28.4|30.95|28.55|30.95|28.55|30.8|28.4|0
1647512060000|2022-03-17 10:14:20|30.99|28.59|30.93|28.53|30.99|28.59|30.89|28.49|0
1647512070000|2022-03-17 10:14:30|30.87|28.47|30.83|28.43|30.87|28.47|30.81|28.41|0
1647512080000|2022-03-17 10:14:40|30.81|28.41|30.87|28.47|30.87|28.47|30.8|28.4|0
1647512090000|2022-03-17 10:14:50|30.85|28.45|30.83|28.43|30.85|28.45|30.83|28.43|0
1647512100000|2022-03-17 10:15:00|30.87|28.47|30.83|28.43|30.91|28.51|30.83|28.43|0
1647512110000|2022-03-17 10:15:10|30.78|28.38|30.8|28.4|30.8|28.4|30.76|28.36|0
1647512120000|2022-03-17 10:15:20|30.83|28.43|30.78|28.38|30.85|28.45|30.78|28.38|0
1647512130000|2022-03-17 10:15:30|30.81|28.41|30.72|28.32|30.81|28.41|30.72|28.32|0
1647512140000|2022-03-17 10:15:40|30.6|28.2|30.64|28.24|30.64|28.24|30.56|28.16|0
1647512150000|2022-03-17 10:15:50|30.62|28.22|30.56|28.16|30.62|28.22|30.56|28.16|0
1647512160000|2022-03-17 10:16:00|30.53|28.13|30.72|28.32|30.72|28.32|30.53|28.13|0
1647512170000|2022-03-17 10:16:10|30.68|28.28|30.74|28.34|30.74|28.34|30.64|28.24|0
1647512180000|2022-03-17 10:16:20|30.83|28.43|30.76|28.36|30.83|28.43|30.76|28.36|0
1647512190000|2022-03-17 10:16:30|30.8|28.4|30.58|28.18|30.8|28.4|30.56|28.16|0
1647512200000|2022-03-17 10:16:40|30.6|28.2|30.58|28.18|30.6|28.2|30.56|28.16|0
1647512210000|2022-03-17 10:16:50|30.64|28.24|30.6|28.2|30.64|28.24|30.6|28.2|0
1647512220000|2022-03-17 10:17:00|30.58|28.18|30.56|28.16|30.64|28.24|30.56|28.16|0
1647512230000|2022-03-17 10:17:10|30.6|28.2|30.64|28.24|30.64|28.24|30.6|28.2|0
1647512240000|2022-03-17 10:17:20|30.7|28.3|30.72|28.32|30.72|28.32|30.68|28.28|0
1647512250000|2022-03-17 10:17:30|30.68|28.28|30.72|28.32|30.72|28.32|30.68|28.28|0
1647512260000|2022-03-17 10:17:40|30.7|28.3|30.76|28.36|30.76|28.36|30.7|28.3|0
1647512270000|2022-03-17 10:17:50|30.74|28.34|30.87|28.47|30.87|28.47|30.74|28.34|0
1647512280000|2022-03-17 10:18:00|30.79|28.39|30.76|28.36|30.79|28.39|30.72|28.32|0
1647512290000|2022-03-17 10:18:10|30.83|28.43|31.07|28.67|31.07|28.67|30.83|28.43|0
1647512300000|2022-03-17 10:18:20|30.95|28.55|31.07|28.67|31.11|28.71|30.95|28.55|0
1647512310000|2022-03-17 10:18:30|31.03|28.63|30.99|28.59|31.03|28.63|30.99|28.59|0
1647512320000|2022-03-17 10:18:40|31.03|28.63|31.1|28.7|31.1|28.7|31.03|28.63|0
1647512330000|2022-03-17 10:18:50|31.07|28.67|31.08|28.68|31.08|28.68|31.07|28.67|0
1647512340000|2022-03-17 10:19:00|31.03|28.63|31.12|28.72|31.12|28.72|31.03|28.63|0
1647512350000|2022-03-17 10:19:10|31.18|28.78|31.16|28.76|31.18|28.78|31.14|28.74|0
1647512360000|2022-03-17 10:19:20|31.1|28.7|31.14|28.74|31.18|28.78|31.1|28.7|0
1647512370000|2022-03-17 10:19:30|31.34|28.94|31.52|29.12|31.61|29.21|31.34|28.94|0
1647512380000|2022-03-17 10:19:40|31.38|28.98|31.4|29|31.4|29|31.34|28.94|0
1647512390000|2022-03-17 10:19:50|31.46|29.06|31.46|29.06|31.48|29.08|31.46|29.06|0
1647512400000|2022-03-17 10:20:00|31.42|29.02|31.38|28.98|31.44|29.04|31.38|28.98|0
1647512410000|2022-03-17 10:20:10|31.3|28.9|31.22|28.82|31.3|28.9|31.18|28.78|0
1647512420000|2022-03-17 10:20:20|31.24|28.84|31.3|28.9|31.3|28.9|31.24|28.84|0
1647512430000|2022-03-17 10:20:30|31.38|28.98|31.54|29.14|31.54|29.14|31.38|28.98|0
1647512440000|2022-03-17 10:20:40|31.51|29.11|31.55|29.15|31.55|29.15|31.51|29.11|0
1647512450000|2022-03-17 10:20:50|31.57|29.17|31.57|29.17|31.59|29.19|31.57|29.17|0
1647512460000|2022-03-17 10:21:00|31.59|29.19|31.65|29.25|31.65|29.25|31.59|29.19|0
1647512470000|2022-03-17 10:21:10|31.61|29.21|31.69|29.29|31.69|29.29|31.61|29.21|0
1647512480000|2022-03-17 10:21:20|31.65|29.25|31.65|29.25|31.69|29.29|31.65|29.25|0
1647512490000|2022-03-17 10:21:30|31.67|29.27|31.61|29.21|31.67|29.27|31.61|29.21|0
1647512500000|2022-03-17 10:21:40|31.53|29.13|31.57|29.17|31.57|29.17|31.5|29.1|0
1647512510000|2022-03-17 10:21:50|31.53|29.13|31.55|29.15|31.55|29.15|31.53|29.13|0
1647512520000|2022-03-17 10:22:00|31.57|29.17|31.63|29.23|31.63|29.23|31.57|29.17|0
1647512530000|2022-03-17 10:22:10|31.65|29.25|31.65|29.25|31.65|29.25|31.61|29.21|0
1647512540000|2022-03-17 10:22:20|31.63|29.23|31.65|29.25|31.71|29.31|31.61|29.21|0
1647512550000|2022-03-17 10:22:30|31.71|29.31|31.73|29.33|31.77|29.37|31.69|29.29|0
1647512560000|2022-03-17 10:22:40|31.77|29.37|31.81|29.41|31.81|29.41|31.73|29.33|0
1647512570000|2022-03-17 10:22:50|31.89|29.49|31.81|29.41|31.89|29.49|31.77|29.37|0
1647512580000|2022-03-17 10:23:00|31.77|29.37|31.83|29.43|31.83|29.43|31.77|29.37|0
1647512590000|2022-03-17 10:23:10|31.85|29.45|31.87|29.47|31.87|29.47|31.81|29.41|0
1647512600000|2022-03-17 10:23:20|31.81|29.41|31.79|29.39|31.85|29.45|31.77|29.37|0
1647512610000|2022-03-17 10:23:30|32.01|29.61|32.05|29.65|32.05|29.65|31.97|29.57|0
1647512620000|2022-03-17 10:23:40|32.01|29.61|32.09|29.69|32.13|29.73|32.01|29.61|0
1647512630000|2022-03-17 10:23:50|32.05|29.65|32.09|29.69|32.11|29.71|32.05|29.65|0
1647512640000|2022-03-17 10:24:00|32.11|29.71|32.01|29.61|32.11|29.71|32.01|29.61|0
1647512650000|2022-03-17 10:24:10|31.97|29.57|31.95|29.55|31.97|29.57|31.89|29.49|0
1647512660000|2022-03-17 10:24:20|32.01|29.61|32.09|29.69|32.09|29.69|32.01|29.61|0
1647512670000|2022-03-17 10:24:30|32.13|29.73|32.11|29.71|32.13|29.73|32.11|29.71|0
1647512680000|2022-03-17 10:24:40|32.05|29.65|32.03|29.63|32.05|29.65|32.01|29.61|0
1647512690000|2022-03-17 10:24:50|32.01|29.61|31.93|29.53|32.01|29.61|31.93|29.53|0
1647512700000|2022-03-17 10:25:00|32.05|29.65|32.09|29.69|32.09|29.69|32.05|29.65|0
1647512710000|2022-03-17 10:25:10|32.07|29.67|31.93|29.53|32.07|29.67|31.93|29.53|0
1647512720000|2022-03-17 10:25:20|31.89|29.49|31.81|29.41|31.89|29.49|31.81|29.41|0
1647512730000|2022-03-17 10:25:30|31.77|29.37|31.89|29.49|31.89|29.49|31.77|29.37|0
1647512740000|2022-03-17 10:25:40|31.85|29.45|31.85|29.45|31.93|29.53|31.85|29.45|0
1647512750000|2022-03-17 10:25:50|31.81|29.41|31.81|29.41|31.81|29.41|31.81|29.41|0
1647512760000|2022-03-17 10:26:00|31.73|29.33|31.67|29.27|31.73|29.33|31.65|29.25|0
1647512770000|2022-03-17 10:26:10|31.69|29.29|31.69|29.29|31.69|29.29|31.65|29.25|0
1647512780000|2022-03-17 10:26:20|31.77|29.37|31.69|29.29|31.77|29.37|31.69|29.29|0
1647512790000|2022-03-17 10:26:30|31.75|29.35|31.81|29.41|31.81|29.41|31.75|29.35|0
1647512800000|2022-03-17 10:26:40|31.77|29.37|31.81|29.41|31.81|29.41|31.77|29.37|0
1647512810000|2022-03-17 10:26:50|31.85|29.45|31.83|29.43|31.85|29.45|31.81|29.41|0
1647512820000|2022-03-17 10:27:00|31.81|29.41|31.77|29.37|31.85|29.45|31.77|29.37|0
1647512830000|2022-03-17 10:27:10|31.75|29.35|31.73|29.33|31.77|29.37|31.73|29.33|0
1647512840000|2022-03-17 10:27:20|31.75|29.35|31.81|29.41|31.81|29.41|31.75|29.35|0
1647512850000|2022-03-17 10:27:30|31.77|29.37|31.71|29.31|31.77|29.37|31.71|29.31|0
1647512860000|2022-03-17 10:27:40|31.61|29.21|31.63|29.23|31.63|29.23|31.61|29.21|0
1647512870000|2022-03-17 10:27:50|31.61|29.21|31.57|29.17|31.63|29.23|31.57|29.17|0
1647512880000|2022-03-17 10:28:00|31.61|29.21|31.63|29.23|31.65|29.25|31.61|29.21|0
1647512890000|2022-03-17 10:28:10|31.61|29.21|31.57|29.17|31.61|29.21|31.57|29.17|0
1647512900000|2022-03-17 10:28:20|31.55|29.15|31.49|29.09|31.55|29.15|31.47|29.07|0
1647512910000|2022-03-17 10:28:30|31.57|29.17|31.69|29.29|31.69|29.29|31.55|29.15|0
1647512920000|2022-03-17 10:28:40|31.65|29.25|31.69|29.29|31.69|29.29|31.61|29.21|0
1647512930000|2022-03-17 10:28:50|31.65|29.25|31.65|29.25|31.65|29.25|31.65|29.25|0
1647512940000|2022-03-17 10:29:00|31.67|29.27|31.65|29.25|31.67|29.27|31.65|29.25|0
1647512950000|2022-03-17 10:29:10|31.73|29.33|31.75|29.35|31.75|29.35|31.71|29.31|0
1647512960000|2022-03-17 10:29:20|31.77|29.37|31.73|29.33|31.77|29.37|31.73|29.33|0
1647512970000|2022-03-17 10:29:30|31.81|29.41|31.89|29.49|31.93|29.53|31.81|29.41|0
1647512980000|2022-03-17 10:29:40|31.93|29.53|31.89|29.49|31.93|29.53|31.89|29.49|0
1647512990000|2022-03-17 10:29:50|31.85|29.45|31.85|29.45|31.85|29.45|31.85|29.45|0
1647513000000|2022-03-17 10:30:00|31.87|29.47|31.83|29.43|31.87|29.47|31.83|29.43|0
1647513010000|2022-03-17 10:30:10|31.79|29.39|31.73|29.33|31.79|29.39|31.73|29.33|0
1647513020000|2022-03-17 10:30:20|31.81|29.41|31.93|29.53|31.93|29.53|31.81|29.41|0
1647513030000|2022-03-17 10:30:30|32.01|29.61|31.99|29.59|32.01|29.61|31.99|29.59|0
1647513040000|2022-03-17 10:30:40|32.07|29.67|32.05|29.65|32.07|29.67|32.03|29.63|0
1647513050000|2022-03-17 10:30:50|32.09|29.69|32.09|29.69|32.11|29.71|32.09|29.69|0
1647513060000|2022-03-17 10:31:00|32.05|29.65|32.03|29.63|32.07|29.67|32.03|29.63|0
1647513070000|2022-03-17 10:31:10|32.01|29.61|31.93|29.53|32.01|29.61|31.93|29.53|0
1647513080000|2022-03-17 10:31:20|31.85|29.45|31.81|29.41|31.85|29.45|31.81|29.41|0
1647513090000|2022-03-17 10:31:30|31.75|29.35|31.79|29.39|31.79|29.39|31.73|29.33|0
1647513100000|2022-03-17 10:31:40|31.81|29.41|31.73|29.33|31.81|29.41|31.73|29.33|0
1647513110000|2022-03-17 10:31:50|31.77|29.37|32.05|29.65|32.05|29.65|31.73|29.33|0
1647513120000|2022-03-17 10:32:00|32.01|29.61|32.05|29.65|32.05|29.65|31.99|29.59|0
1647513130000|2022-03-17 10:32:10|32.09|29.69|32.01|29.61|32.09|29.69|32.01|29.61|0
1647513140000|2022-03-17 10:32:20|32.05|29.65|32.13|29.73|32.13|29.73|32.05|29.65|0
1647513150000|2022-03-17 10:32:30|32.17|29.77|32.21|29.81|32.21|29.81|32.17|29.77|0
1647513160000|2022-03-17 10:32:40|32.13|29.73|32.09|29.69|32.13|29.73|32.09|29.69|0
1647513170000|2022-03-17 10:32:50|32.13|29.73|32.29|29.89|32.29|29.89|32.13|29.73|0
1647513180000|2022-03-17 10:33:00|32.25|29.85|32.21|29.81|32.25|29.85|32.17|29.77|0
1647513190000|2022-03-17 10:33:10|32.25|29.85|32.29|29.89|32.29|29.89|32.21|29.81|0
1647513200000|2022-03-17 10:33:20|32.25|29.85|32.21|29.81|32.25|29.85|32.21|29.81|0
1647513210000|2022-03-17 10:33:30|32.25|29.85|32.33|29.93|32.33|29.93|32.25|29.85|0
1647513220000|2022-03-17 10:33:40|32.29|29.89|32.45|30.05|32.45|30.05|32.29|29.89|0
1647513230000|2022-03-17 10:33:50|32.53|30.13|32.49|30.09|32.53|30.13|32.49|30.09|0
1647513240000|2022-03-17 10:34:00|32.45|30.05|32.45|30.05|32.51|30.11|32.45|30.05|0
1647513250000|2022-03-17 10:34:10|32.47|30.07|32.45|30.05|32.53|30.13|32.45|30.05|0
1647513260000|2022-03-17 10:34:20|32.41|30.01|32.33|29.93|32.41|30.01|32.33|29.93|0
1647513270000|2022-03-17 10:34:30|32.29|29.89|32.37|29.97|32.37|29.97|32.29|29.89|0
1647513280000|2022-03-17 10:34:40|32.39|29.99|32.29|29.89|32.39|29.99|32.29|29.89|0
1647513290000|2022-03-17 10:34:50|32.25|29.85|32.37|29.97|32.37|29.97|32.25|29.85|0
1647513300000|2022-03-17 10:35:00|32.31|29.91|32.17|29.77|32.31|29.91|32.17|29.77|0
1647513310000|2022-03-17 10:35:10|32.13|29.73|32.21|29.81|32.21|29.81|32.13|29.73|0
1647513320000|2022-03-17 10:35:20|32.13|29.73|32.09|29.69|32.17|29.77|32.09|29.69|0
1647513330000|2022-03-17 10:35:30|32.1|29.7|32.05|29.65|32.1|29.7|32.01|29.61|0
1647513340000|2022-03-17 10:35:40|32.01|29.61|32.02|29.62|32.02|29.62|32.01|29.61|0
1647513350000|2022-03-17 10:35:50|32.01|29.61|31.98|29.58|32.05|29.65|31.98|29.58|0
1647513360000|2022-03-17 10:36:00|32.01|29.61|31.97|29.57|32.01|29.61|31.97|29.57|0
1647513370000|2022-03-17 10:36:10|31.89|29.49|31.93|29.53|31.93|29.53|31.89|29.49|0
1647513380000|2022-03-17 10:36:20|31.89|29.49|31.85|29.45|31.89|29.49|31.77|29.37|0
1647513390000|2022-03-17 10:36:30|31.81|29.41|31.79|29.39|31.81|29.41|31.77|29.37|0
1647513400000|2022-03-17 10:36:40|31.77|29.37|31.77|29.37|31.77|29.37|31.73|29.33|0
1647513410000|2022-03-17 10:36:50|31.85|29.45|31.81|29.41|31.93|29.53|31.81|29.41|0
1647513420000|2022-03-17 10:37:00|31.79|29.39|31.73|29.33|31.79|29.39|31.73|29.33|0
1647513430000|2022-03-17 10:37:10|31.81|29.41|31.57|29.17|31.81|29.41|31.57|29.17|0
1647513440000|2022-03-17 10:37:20|31.61|29.21|31.69|29.29|31.69|29.29|31.61|29.21|0
1647513450000|2022-03-17 10:37:30|31.73|29.33|31.77|29.37|31.77|29.37|31.69|29.29|0
1647513460000|2022-03-17 10:37:40|31.73|29.33|31.93|29.53|31.93|29.53|31.73|29.33|0
1647513470000|2022-03-17 10:37:50|31.86|29.46|31.89|29.49|31.89|29.49|31.83|29.43|0
1647513480000|2022-03-17 10:38:00|31.81|29.41|31.89|29.49|31.89|29.49|31.81|29.41|0
1647513490000|2022-03-17 10:38:10|31.97|29.57|31.77|29.37|31.97|29.57|31.77|29.37|0
1647513500000|2022-03-17 10:38:20|31.93|29.53|32|29.6|32|29.6|31.93|29.53|0
1647513510000|2022-03-17 10:38:30|31.96|29.56|32.08|29.68|32.08|29.68|31.96|29.56|0
1647513520000|2022-03-17 10:38:40|32.1|29.7|32.08|29.68|32.1|29.7|32.08|29.68|0
1647513530000|2022-03-17 10:38:50|32.04|29.64|32.16|29.76|32.16|29.76|32.04|29.64|0
1647513540000|2022-03-17 10:39:00|32.2|29.8|32.24|29.84|32.24|29.84|32.2|29.8|0
1647513550000|2022-03-17 10:39:10|32.28|29.88|32.36|29.96|32.36|29.96|32.28|29.88|0
1647513560000|2022-03-17 10:39:20|32.32|29.92|32.3|29.9|32.36|29.96|32.28|29.88|0
1647513570000|2022-03-17 10:39:30|32.32|29.92|32.28|29.88|32.32|29.92|32.28|29.88|0
1647513580000|2022-03-17 10:39:40|32.2|29.8|32.2|29.8|32.2|29.8|32.2|29.8|0
1647513590000|2022-03-17 10:39:50|32.16|29.76|32.2|29.8|32.2|29.8|32.16|29.76|0
1647513600000|2022-03-17 10:40:00|32.14|29.74|32.1|29.7|32.14|29.74|32.08|29.68|0
1647513610000|2022-03-17 10:40:10|32.08|29.68|32.1|29.7|32.1|29.7|32.08|29.68|0
1647513620000|2022-03-17 10:40:20|32.08|29.68|32.12|29.72|32.12|29.72|32.08|29.68|0
1647513630000|2022-03-17 10:40:30|32.16|29.76|32.2|29.8|32.2|29.8|32.16|29.76|0
1647513640000|2022-03-17 10:40:40|32.16|29.76|32.32|29.92|32.32|29.92|32.16|29.76|0
1647513650000|2022-03-17 10:40:50|32.28|29.88|32.28|29.88|32.28|29.88|32.28|29.88|0
1647513660000|2022-03-17 10:41:00|32.24|29.84|32.22|29.82|32.24|29.84|32.2|29.8|0
1647513670000|2022-03-17 10:41:10|32.2|29.8|32.24|29.84|32.24|29.84|32.2|29.8|0
1647513680000|2022-03-17 10:41:20|32.26|29.86|32.24|29.84|32.28|29.88|32.24|29.84|0
1647513690000|2022-03-17 10:41:30|32.2|29.8|32.22|29.82|32.22|29.82|32.2|29.8|0
1647513700000|2022-03-17 10:41:40|32.18|29.78|32.08|29.68|32.18|29.78|32.08|29.68|0
1647513710000|2022-03-17 10:41:50|32.12|29.72|32.1|29.7|32.12|29.72|32.1|29.7|0
1647513720000|2022-03-17 10:42:00|32.08|29.68|32.04|29.64|32.08|29.68|32|29.6|0
1647513730000|2022-03-17 10:42:10|32|29.6|32.02|29.62|32.02|29.62|32|29.6|0
1647513740000|2022-03-17 10:42:20|32|29.6|32.02|29.62|32.02|29.62|32|29.6|0
1647513750000|2022-03-17 10:42:30|32.04|29.64|31.88|29.48|32.04|29.64|31.88|29.48|0
1647513760000|2022-03-17 10:42:40|31.92|29.52|31.84|29.44|31.92|29.52|31.84|29.44|0
1647513770000|2022-03-17 10:42:50|31.8|29.4|31.76|29.36|31.8|29.4|31.76|29.36|0
1647513780000|2022-03-17 10:43:00|31.82|29.42|31.92|29.52|31.92|29.52|31.82|29.42|0
1647513790000|2022-03-17 10:43:10|31.86|29.46|31.86|29.46|31.88|29.48|31.86|29.46|0
1647513800000|2022-03-17 10:43:20|31.88|29.48|31.96|29.56|31.96|29.56|31.88|29.48|0
1647513810000|2022-03-17 10:43:30|31.88|29.48|31.88|29.48|32|29.6|31.88|29.48|0
1647513820000|2022-03-17 10:43:40|32.04|29.64|32.2|29.8|32.2|29.8|32.04|29.64|0
1647513830000|2022-03-17 10:43:50|32.24|29.84|32.24|29.84|32.26|29.86|32.24|29.84|0
1647513840000|2022-03-17 10:44:00|32.28|29.88|32.1|29.7|32.28|29.88|32.1|29.7|0
1647513850000|2022-03-17 10:44:10|32.08|29.68|32.08|29.68|32.08|29.68|32.04|29.64|0
1647513860000|2022-03-17 10:44:20|32.12|29.72|32.24|29.84|32.24|29.84|32.12|29.72|0
1647513870000|2022-03-17 10:44:30|32.26|29.86|32.22|29.82|32.26|29.86|32.2|29.8|0
1647513880000|2022-03-17 10:44:40|32.26|29.86|32.26|29.86|32.28|29.88|32.26|29.86|0
1647513890000|2022-03-17 10:44:50|32.24|29.84|32.3|29.9|32.3|29.9|32.24|29.84|0
1647513900000|2022-03-17 10:45:00|32.28|29.88|32.12|29.72|32.28|29.88|32.12|29.72|0
1647513910000|2022-03-17 10:45:10|32.1|29.7|32.12|29.72|32.12|29.72|32.1|29.7|0
1647513920000|2022-03-17 10:45:20|32.08|29.68|32|29.6|32.12|29.72|32|29.6|0
1647513930000|2022-03-17 10:45:30|31.98|29.58|31.96|29.56|31.98|29.58|31.96|29.56|0
1647513940000|2022-03-17 10:45:40|31.94|29.54|31.96|29.56|31.96|29.56|31.92|29.52|0
1647513950000|2022-03-17 10:45:50|32.04|29.64|32.12|29.72|32.12|29.72|32.02|29.62|0
1647513960000|2022-03-17 10:46:00|32.14|29.74|32.14|29.74|32.14|29.74|32.14|29.74|0
1647513970000|2022-03-17 10:46:10|32.04|29.64|32.04|29.64|32.04|29.64|32.04|29.64|0
1647513980000|2022-03-17 10:46:20|32.08|29.68|32.08|29.68|32.08|29.68|32.04|29.64|0
1647513990000|2022-03-17 10:46:30|32.04|29.64|32.12|29.72|32.12|29.72|32.04|29.64|0
1647514000000|2022-03-17 10:46:40|32.06|29.66|32.04|29.64|32.06|29.66|32.04|29.64|0
1647514010000|2022-03-17 10:46:50|32.1|29.7|32.06|29.66|32.1|29.7|32.04|29.64|0
1647514020000|2022-03-17 10:47:00|32.12|29.72|32.08|29.68|32.12|29.72|32.08|29.68|0
1647514030000|2022-03-17 10:47:10|32.04|29.64|32.12|29.72|32.12|29.72|32.04|29.64|0
1647514040000|2022-03-17 10:47:20|32.2|29.8|32.06|29.66|32.2|29.8|32.04|29.64|0
1647514050000|2022-03-17 10:47:30|32.12|29.72|32.12|29.72|32.12|29.72|32.12|29.72|0
1647514060000|2022-03-17 10:47:40|32.1|29.7|32.1|29.7|32.1|29.7|32.08|29.68|0
1647514070000|2022-03-17 10:47:50|32.12|29.72|32.2|29.8|32.2|29.8|32.12|29.72|0
1647514080000|2022-03-17 10:48:00|32.24|29.84|32.36|29.96|32.36|29.96|32.24|29.84|0
1647514090000|2022-03-17 10:48:10|32.4|30|32.36|29.96|32.4|30|32.36|29.96|0
1647514100000|2022-03-17 10:48:20|32.38|29.98|32.36|29.96|32.38|29.98|32.32|29.92|0
1647514110000|2022-03-17 10:48:30|32.32|29.92|32.36|29.96|32.4|30|32.32|29.92|0
1647514120000|2022-03-17 10:48:40|32.4|30|32.4|30|32.4|30|32.36|29.96|0
1647514130000|2022-03-17 10:48:50|32.38|29.98|32.36|29.96|32.38|29.98|32.36|29.96|0
1647514140000|2022-03-17 10:49:00|32.38|29.98|32.36|29.96|32.4|30|32.36|29.96|0
1647514150000|2022-03-17 10:49:10|32.32|29.92|32.36|29.96|32.36|29.96|32.28|29.88|0
1647514170000|2022-03-17 10:49:30|32.4|30|32.4|30|32.4|30|32.4|30|0
1647514180000|2022-03-17 10:49:40|32.36|29.96|32.4|30|32.4|30|32.36|29.96|0
1647514190000|2022-03-17 10:49:50|32.44|30.04|32.52|30.12|32.52|30.12|32.44|30.04|0
1647514200000|2022-03-17 10:50:00|32.6|30.2|32.54|30.14|32.6|30.2|32.54|30.14|0
1647514210000|2022-03-17 10:50:10|32.52|30.12|32.52|30.12|32.52|30.12|32.52|30.12|0
1647514220000|2022-03-17 10:50:20|32.56|30.16|32.48|30.08|32.56|30.16|32.48|30.08|0
1647514230000|2022-03-17 10:50:30|32.4|30|32.44|30.04|32.48|30.08|32.4|30|0
1647514240000|2022-03-17 10:50:40|32.46|30.06|32.44|30.04|32.48|30.08|32.44|30.04|0
1647514250000|2022-03-17 10:50:50|32.36|29.96|32.36|29.96|32.36|29.96|32.32|29.92|0
1647514260000|2022-03-17 10:51:00|32.4|30|32.36|29.96|32.4|30|32.36|29.96|0
1647514270000|2022-03-17 10:51:10|32.44|30.04|32.4|30|32.44|30.04|32.4|30|0
1647514280000|2022-03-17 10:51:20|32.42|30.02|32.36|29.96|32.42|30.02|32.36|29.96|0
1647514300000|2022-03-17 10:51:40|32.34|29.94|32.36|29.96|32.4|30|32.34|29.94|0
1647514310000|2022-03-17 10:51:50|32.28|29.88|32.28|29.88|32.28|29.88|32.28|29.88|0
1647514320000|2022-03-17 10:52:00|32.24|29.84|32.32|29.92|32.32|29.92|32.24|29.84|0
1647514330000|2022-03-17 10:52:10|32.28|29.88|32.32|29.92|32.32|29.92|32.28|29.88|0
1647514350000|2022-03-17 10:52:30|32.28|29.88|32.2|29.8|32.28|29.88|32.2|29.8|0
1647514360000|2022-03-17 10:52:40|32.16|29.76|32.16|29.76|32.16|29.76|32.16|29.76|0
1647514370000|2022-03-17 10:52:50|32.14|29.74|32.12|29.72|32.14|29.74|32.12|29.72|0
1647514380000|2022-03-17 10:53:00|32.08|29.68|32.12|29.72|32.12|29.72|32.08|29.68|0
1647514390000|2022-03-17 10:53:10|32.16|29.76|32.16|29.76|32.16|29.76|32.16|29.76|0
1647514400000|2022-03-17 10:53:20|32.2|29.8|32.16|29.76|32.2|29.8|32.16|29.76|0
1647514410000|2022-03-17 10:53:30|32.2|29.8|32.18|29.78|32.2|29.8|32.16|29.76|0
1647514420000|2022-03-17 10:53:40|32.2|29.8|32.28|29.88|32.32|29.92|32.2|29.8|0
1647514440000|2022-03-17 10:54:00|32.24|29.84|32.26|29.86|32.26|29.86|32.24|29.84|0
1647514450000|2022-03-17 10:54:10|32.28|29.88|32.36|29.96|32.36|29.96|32.28|29.88|0
1647514460000|2022-03-17 10:54:20|32.4|30|32.52|30.12|32.52|30.12|32.4|30|0
1647514470000|2022-03-17 10:54:30|32.5|30.1|32.44|30.04|32.5|30.1|32.42|30.02|0
1647514480000|2022-03-17 10:54:40|32.48|30.08|32.44|30.04|32.48|30.08|32.44|30.04|0
1647514490000|2022-03-17 10:54:50|32.48|30.08|32.4|30|32.48|30.08|32.4|30|0
1647514500000|2022-03-17 10:55:00|32.36|29.96|32.28|29.88|32.4|30|32.28|29.88|0
1647514510000|2022-03-17 10:55:10|32.24|29.84|32.24|29.84|32.28|29.88|32.24|29.84|0
1647514520000|2022-03-17 10:55:20|32.2|29.8|32.32|29.92|32.32|29.92|32.2|29.8|0
1647514530000|2022-03-17 10:55:30|32.28|29.88|32.28|29.88|32.28|29.88|32.26|29.86|0
1647514550000|2022-03-17 10:55:50|32.24|29.84|32.24|29.84|32.24|29.84|32.24|29.84|0
1647514560000|2022-03-17 10:56:00|32.28|29.88|32.24|29.84|32.28|29.88|32.24|29.84|0
1647514570000|2022-03-17 10:56:10|32.2|29.8|32.26|29.86|32.26|29.86|32.2|29.8|0
1647514580000|2022-03-17 10:56:20|32.32|29.92|32.44|30.04|32.44|30.04|32.32|29.92|0
1647514590000|2022-03-17 10:56:30|32.48|30.08|32.4|30|32.48|30.08|32.4|30|0
1647514600000|2022-03-17 10:56:40|32.36|29.96|32.36|29.96|32.44|30.04|32.36|29.96|0
1647514610000|2022-03-17 10:56:50|32.44|30.04|32.46|30.06|32.46|30.06|32.44|30.04|0
1647514620000|2022-03-17 10:57:00|32.48|30.08|32.68|30.28|32.68|30.28|32.48|30.08|0
1647514630000|2022-03-17 10:57:10|32.76|30.36|32.68|30.28|32.76|30.36|32.68|30.28|0
1647514640000|2022-03-17 10:57:20|32.66|30.26|32.64|30.24|32.68|30.28|32.64|30.24|0
1647514650000|2022-03-17 10:57:30|32.76|30.36|32.84|30.44|32.88|30.48|32.76|30.36|0
1647514660000|2022-03-17 10:57:40|32.88|30.48|32.84|30.44|32.88|30.48|32.84|30.44|0
1647514670000|2022-03-17 10:57:50|32.8|30.4|32.88|30.48|32.88|30.48|32.8|30.4|0
1647514680000|2022-03-17 10:58:00|32.84|30.44|32.84|30.44|32.84|30.44|32.84|30.44|0
1647514690000|2022-03-17 10:58:10|32.8|30.4|32.8|30.4|32.8|30.4|32.8|30.4|0
1647514700000|2022-03-17 10:58:20|32.76|30.36|32.76|30.36|32.76|30.36|32.76|30.36|0
1647514710000|2022-03-17 10:58:30|32.8|30.4|32.8|30.4|32.8|30.4|32.8|30.4|0
1647514720000|2022-03-17 10:58:40|32.76|30.36|32.72|30.32|32.76|30.36|32.72|30.32|0
1647514730000|2022-03-17 10:58:50|32.74|30.34|32.72|30.32|32.74|30.34|32.72|30.32|0
1647514740000|2022-03-17 10:59:00|32.76|30.36|32.84|30.44|32.84|30.44|32.76|30.36|0
1647514750000|2022-03-17 10:59:10|32.93|30.53|32.92|30.52|32.93|30.53|32.92|30.52|0
1647514760000|2022-03-17 10:59:20|33.09|30.69|33.05|30.65|33.09|30.69|33.01|30.61|0
1647514770000|2022-03-17 10:59:30|33.09|30.69|33.09|30.69|33.09|30.69|33.07|30.67|0
1647514780000|2022-03-17 10:59:40|33.05|30.65|33.09|30.69|33.09|30.69|33.05|30.65|0
1647514790000|2022-03-17 10:59:50|33.05|30.65|33.05|30.65|33.05|30.65|33.01|30.61|0
1647514800000|2022-03-17 11:00:00|33.09|30.69|33.11|30.71|33.13|30.73|33.09|30.69|0
1647514810000|2022-03-17 11:00:10|33.13|30.73|33.09|30.69|33.13|30.73|33.09|30.69|0
1647514820000|2022-03-17 11:00:20|33.03|30.63|32.84|30.44|33.03|30.63|32.84|30.44|0
1647514830000|2022-03-17 11:00:30|32.76|30.36|32.8|30.4|32.84|30.44|32.72|30.32|0
1647514840000|2022-03-17 11:00:40|32.76|30.36|32.84|30.44|32.84|30.44|32.76|30.36|0
1647514850000|2022-03-17 11:00:50|32.8|30.4|32.76|30.36|32.8|30.4|32.76|30.36|0
1647514860000|2022-03-17 11:01:00|32.8|30.4|32.72|30.32|32.8|30.4|32.72|30.32|0
1647514870000|2022-03-17 11:01:10|32.76|30.36|32.84|30.44|32.84|30.44|32.76|30.36|0
1647514880000|2022-03-17 11:01:20|32.86|30.46|32.86|30.46|32.88|30.48|32.84|30.44|0
1647514890000|2022-03-17 11:01:30|32.88|30.48|32.84|30.44|32.88|30.48|32.84|30.44|0
1647514900000|2022-03-17 11:01:40|32.8|30.4|32.76|30.36|32.8|30.4|32.76|30.36|0
1647514910000|2022-03-17 11:01:50|32.8|30.4|32.8|30.4|32.8|30.4|32.8|30.4|0
1647514920000|2022-03-17 11:02:00|32.76|30.36|32.76|30.36|32.8|30.4|32.76|30.36|0
1647514930000|2022-03-17 11:02:10|32.72|30.32|32.78|30.38|32.78|30.38|32.72|30.32|0
1647514940000|2022-03-17 11:02:20|32.76|30.36|32.84|30.44|32.84|30.44|32.76|30.36|0
1647514950000|2022-03-17 11:02:30|32.88|30.48|33.01|30.61|33.01|30.61|32.88|30.48|0
1647514960000|2022-03-17 11:02:40|33.05|30.65|33.05|30.65|33.07|30.67|33.05|30.65|0
1647514970000|2022-03-17 11:02:50|33.09|30.69|33.09|30.69|33.09|30.69|33.09|30.69|0
1647514980000|2022-03-17 11:03:00|33.13|30.73|33.09|30.69|33.13|30.73|33.09|30.69|0
1647514990000|2022-03-17 11:03:10|33.07|30.67|33.01|30.61|33.07|30.67|33.01|30.61|0
1647515000000|2022-03-17 11:03:20|33.09|30.69|33.09|30.69|33.09|30.69|33.05|30.65|0
1647515010000|2022-03-17 11:03:30|33.07|30.67|33.17|30.77|33.17|30.77|33.01|30.61|0
1647515030000|2022-03-17 11:03:50|33.15|30.75|33.17|30.77|33.17|30.77|33.15|30.75|0
1647515040000|2022-03-17 11:04:00|33.13|30.73|33.15|30.75|33.17|30.77|33.13|30.73|0
1647515050000|2022-03-17 11:04:10|33.13|30.73|33.17|30.77|33.17|30.77|33.13|30.73|0
1647515060000|2022-03-17 11:04:20|33.25|30.85|33.42|31.02|33.42|31.02|33.25|30.85|0
1647515070000|2022-03-17 11:04:30|33.39|30.99|33.5|31.1|33.5|31.1|33.39|30.99|0
1647515080000|2022-03-17 11:04:40|33.48|31.08|33.46|31.06|33.48|31.08|33.46|31.06|0
1647515100000|2022-03-17 11:05:00|33.5|31.1|33.5|31.1|33.5|31.1|33.46|31.06|0
1647515110000|2022-03-17 11:05:10|33.58|31.18|33.75|31.35|33.79|31.39|33.58|31.18|0
1647515120000|2022-03-17 11:05:20|33.58|31.18|33.5|31.1|33.58|31.18|33.5|31.1|0
1647515130000|2022-03-17 11:05:30|33.46|31.06|33.46|31.06|33.5|31.1|33.46|31.06|0
1647515140000|2022-03-17 11:05:40|33.5|31.1|33.5|31.1|33.54|31.14|33.5|31.1|0
1647515150000|2022-03-17 11:05:50|33.48|31.08|33.48|31.08|33.5|31.1|33.48|31.08|0
1647515160000|2022-03-17 11:06:00|33.5|31.1|33.48|31.08|33.5|31.1|33.48|31.08|0
1647515170000|2022-03-17 11:06:10|33.46|31.06|33.54|31.14|33.58|31.18|33.46|31.06|0
1647515180000|2022-03-17 11:06:20|33.5|31.1|33.54|31.14|33.54|31.14|33.5|31.1|0
1647515190000|2022-03-17 11:06:30|33.58|31.18|33.54|31.14|33.58|31.18|33.54|31.14|0
1647515200000|2022-03-17 11:06:40|33.58|31.18|33.6|31.2|33.6|31.2|33.58|31.18|0
1647515210000|2022-03-17 11:06:50|33.62|31.22|33.54|31.14|33.62|31.22|33.54|31.14|0
1647515220000|2022-03-17 11:07:00|33.5|31.1|33.41|31.01|33.5|31.1|33.41|31.01|0
1647515230000|2022-03-17 11:07:10|33.46|31.06|33.37|30.97|33.46|31.06|33.37|30.97|0
1647515240000|2022-03-17 11:07:20|33.41|31.01|33.25|30.85|33.41|31.01|33.25|30.85|0
1647515250000|2022-03-17 11:07:30|33.29|30.89|33.31|30.91|33.37|30.97|33.29|30.89|0
1647515260000|2022-03-17 11:07:40|33.35|30.95|33.29|30.89|33.37|30.97|33.29|30.89|0
1647515270000|2022-03-17 11:07:50|33.33|30.93|33.41|31.01|33.41|31.01|33.33|30.93|0
1647515280000|2022-03-17 11:08:00|33.37|30.97|33.41|31.01|33.41|31.01|33.37|30.97|0
1647515290000|2022-03-17 11:08:10|33.33|30.93|33.39|30.99|33.39|30.99|33.33|30.93|0
1647515300000|2022-03-17 11:08:20|33.37|30.97|33.33|30.93|33.37|30.97|33.33|30.93|0
1647515310000|2022-03-17 11:08:30|33.29|30.89|33.29|30.89|33.37|30.97|33.29|30.89|0
1647515320000|2022-03-17 11:08:40|33.33|30.93|33.41|31.01|33.41|31.01|33.33|30.93|0
1647515330000|2022-03-17 11:08:50|33.37|30.97|33.29|30.89|33.37|30.97|33.29|30.89|0
1647515340000|2022-03-17 11:09:00|33.33|30.93|33.35|30.95|33.35|30.95|33.33|30.93|0
1647515350000|2022-03-17 11:09:10|33.41|31.01|33.41|31.01|33.41|31.01|33.39|30.99|0
1647515360000|2022-03-17 11:09:20|33.37|30.97|33.37|30.97|33.37|30.97|33.37|30.97|0
1647515370000|2022-03-17 11:09:30|33.41|31.01|33.37|30.97|33.41|31.01|33.37|30.97|0
1647515380000|2022-03-17 11:09:40|33.41|31.01|33.43|31.03|33.45|31.05|33.41|31.01|0
1647515390000|2022-03-17 11:09:50|33.45|31.05|33.5|31.1|33.54|31.14|33.45|31.05|0
1647515400000|2022-03-17 11:10:00|33.54|31.14|33.54|31.14|33.54|31.14|33.52|31.12|0
1647515410000|2022-03-17 11:10:10|33.5|31.1|33.5|31.1|33.5|31.1|33.45|31.05|0
1647515420000|2022-03-17 11:10:20|33.45|31.05|33.5|31.1|33.5|31.1|33.45|31.05|0
1647515430000|2022-03-17 11:10:30|33.45|31.05|33.54|31.14|33.54|31.14|33.45|31.05|0
1647515440000|2022-03-17 11:10:40|33.5|31.1|33.37|30.97|33.52|31.12|33.37|30.97|0
1647515450000|2022-03-17 11:10:50|33.33|30.93|33.33|30.93|33.33|30.93|33.33|30.93|0
1647515460000|2022-03-17 11:11:00|33.31|30.91|33.33|30.93|33.33|30.93|33.29|30.89|0
1647515470000|2022-03-17 11:11:10|33.31|30.91|33.27|30.87|33.31|30.91|33.27|30.87|0
1647515480000|2022-03-17 11:11:20|33.29|30.89|33.29|30.89|33.29|30.89|33.29|30.89|0
1647515490000|2022-03-17 11:11:30|33.31|30.91|33.35|30.95|33.35|30.95|33.29|30.89|0
1647515500000|2022-03-17 11:11:40|33.33|30.93|33.33|30.93|33.33|30.93|33.29|30.89|0
1647515510000|2022-03-17 11:11:50|33.37|30.97|33.45|31.05|33.45|31.05|33.37|30.97|0
1647515520000|2022-03-17 11:12:00|33.41|31.01|33.29|30.89|33.41|31.01|33.29|30.89|0
1647515530000|2022-03-17 11:12:10|33.31|30.91|33.25|30.85|33.33|30.93|33.25|30.85|0
1647515540000|2022-03-17 11:12:20|33.33|30.93|33.25|30.85|33.33|30.93|33.25|30.85|0
1647515550000|2022-03-17 11:12:30|33.21|30.81|33.25|30.85|33.25|30.85|33.21|30.81|0
1647515560000|2022-03-17 11:12:40|33.27|30.87|33.25|30.85|33.29|30.89|33.25|30.85|0
1647515570000|2022-03-17 11:12:50|33.21|30.81|33.25|30.85|33.25|30.85|33.21|30.81|0
1647515580000|2022-03-17 11:13:00|33.21|30.81|33.25|30.85|33.27|30.87|33.21|30.81|0
1647515590000|2022-03-17 11:13:10|33.21|30.81|33.21|30.81|33.21|30.81|33.21|30.81|0
1647515600000|2022-03-17 11:13:20|33.17|30.77|33.25|30.85|33.25|30.85|33.17|30.77|0
1647515610000|2022-03-17 11:13:30|33.21|30.81|33.17|30.77|33.21|30.81|33.17|30.77|0
1647515620000|2022-03-17 11:13:40|33.19|30.79|33.21|30.81|33.23|30.83|33.19|30.79|0
1647515630000|2022-03-17 11:13:50|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1647515640000|2022-03-17 11:14:00|33.27|30.87|33.29|30.89|33.29|30.89|33.25|30.85|0
1647515660000|2022-03-17 11:14:20|33.33|30.93|33.21|30.81|33.33|30.93|33.21|30.81|0
1647515680000|2022-03-17 11:14:40|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1647515690000|2022-03-17 11:14:50|33.29|30.89|33.33|30.93|33.33|30.93|33.29|30.89|0
1647515700000|2022-03-17 11:15:00|33.35|30.95|33.33|30.93|33.35|30.95|33.33|30.93|0
1647515710000|2022-03-17 11:15:10|33.29|30.89|33.29|30.89|33.29|30.89|33.25|30.85|0
1647515720000|2022-03-17 11:15:20|33.33|30.93|33.29|30.89|33.33|30.93|33.29|30.89|0
1647515730000|2022-03-17 11:15:30|33.33|30.93|33.33|30.93|33.33|30.93|33.33|30.93|0
1647515740000|2022-03-17 11:15:40|33.37|30.97|33.37|30.97|33.41|31.01|33.37|30.97|0
1647515750000|2022-03-17 11:15:50|33.33|30.93|33.29|30.89|33.33|30.93|33.29|30.89|0
1647515760000|2022-03-17 11:16:00|33.31|30.91|33.33|30.93|33.33|30.93|33.29|30.89|0
1647515770000|2022-03-17 11:16:10|33.39|30.99|33.39|30.99|33.39|30.99|33.39|30.99|0
1647515780000|2022-03-17 11:16:20|33.41|31.01|33.41|31.01|33.41|31.01|33.41|31.01|0
1647515790000|2022-03-17 11:16:30|33.49|31.09|33.47|31.07|33.49|31.09|33.45|31.05|0
1647515800000|2022-03-17 11:16:40|33.54|31.14|33.37|30.97|33.54|31.14|33.37|30.97|0
1647515810000|2022-03-17 11:16:50|33.41|31.01|33.41|31.01|33.41|31.01|33.37|30.97|0
1647515820000|2022-03-17 11:17:00|33.43|31.03|33.41|31.01|33.43|31.03|33.41|31.01|0
1647515830000|2022-03-17 11:17:10|33.45|31.05|33.45|31.05|33.45|31.05|33.41|31.01|0
1647515840000|2022-03-17 11:17:20|33.41|31.01|33.41|31.01|33.45|31.05|33.41|31.01|0
1647515850000|2022-03-17 11:17:30|33.45|31.05|33.45|31.05|33.45|31.05|33.45|31.05|0
1647515860000|2022-03-17 11:17:40|33.41|31.01|33.41|31.01|33.41|31.01|33.41|31.01|0
1647515870000|2022-03-17 11:17:50|33.45|31.05|33.41|31.01|33.45|31.05|33.41|31.01|0
1647515880000|2022-03-17 11:18:00|33.39|30.99|33.33|30.93|33.39|30.99|33.33|30.93|0
1647515900000|2022-03-17 11:18:20|33.37|30.97|33.29|30.89|33.37|30.97|33.27|30.87|0
1647515910000|2022-03-17 11:18:30|33.33|30.93|31.64|29.24|33.33|30.93|31.64|29.24|0
1647515920000|2022-03-17 11:18:40|31.6|29.2|32.17|29.77|32.17|29.77|31.6|29.2|0
1647515930000|2022-03-17 11:18:50|32.13|29.73|32.17|29.77|32.17|29.77|32.13|29.73|0
1647515940000|2022-03-17 11:19:00|32.01|29.61|31.89|29.49|32.01|29.61|31.89|29.49|0
1647515950000|2022-03-17 11:19:10|31.93|29.53|31.89|29.49|31.93|29.53|31.89|29.49|0
1647515960000|2022-03-17 11:19:20|31.93|29.53|31.95|29.55|31.97|29.57|31.93|29.53|0
1647515970000|2022-03-17 11:19:30|31.97|29.57|31.89|29.49|31.97|29.57|31.89|29.49|0
1647515990000|2022-03-17 11:19:50|31.85|29.45|31.83|29.43|31.85|29.45|31.83|29.43|0
1647516000000|2022-03-17 11:20:00|31.85|29.45|31.85|29.45|31.93|29.53|31.85|29.45|0
1647516010000|2022-03-17 11:20:10|31.81|29.41|31.81|29.41|31.81|29.41|31.81|29.41|0
1647516020000|2022-03-17 11:20:20|31.69|29.29|31.73|29.33|31.73|29.33|31.69|29.29|0
1647516030000|2022-03-17 11:20:30|31.69|29.29|31.65|29.25|31.69|29.29|31.65|29.25|0
1647516040000|2022-03-17 11:20:40|31.61|29.21|31.61|29.21|31.61|29.21|31.61|29.21|0
1647516060000|2022-03-17 11:21:00|31.65|29.25|31.65|29.25|31.65|29.25|31.65|29.25|0
1647516070000|2022-03-17 11:21:10|31.61|29.21|31.55|29.15|31.61|29.21|31.55|29.15|0
1647516080000|2022-03-17 11:21:20|31.53|29.13|31.53|29.13|31.53|29.13|31.53|29.13|0
1647516090000|2022-03-17 11:21:30|31.57|29.17|31.45|29.05|31.57|29.17|31.45|29.05|0
1647516100000|2022-03-17 11:21:40|31.41|29.01|31.41|29.01|31.41|29.01|31.41|29.01|0
1647516110000|2022-03-17 11:21:50|31.43|29.03|31.37|28.97|31.43|29.03|31.37|28.97|0
1647516120000|2022-03-17 11:22:00|31.41|29.01|31.41|29.01|31.43|29.03|31.41|29.01|0
1647516130000|2022-03-17 11:22:10|31.37|28.97|31.41|29.01|31.45|29.05|31.37|28.97|0
1647516140000|2022-03-17 11:22:20|31.45|29.05|31.43|29.03|31.45|29.05|31.41|29.01|0
1647516150000|2022-03-17 11:22:30|31.45|29.05|31.45|29.05|31.45|29.05|31.41|29.01|0
1647516160000|2022-03-17 11:22:40|31.53|29.13|31.43|29.03|31.53|29.13|31.43|29.03|0
1647516170000|2022-03-17 11:22:50|31.41|29.01|31.43|29.03|31.45|29.05|31.41|29.01|0
1647516180000|2022-03-17 11:23:00|31.41|29.01|31.41|29.01|31.43|29.03|31.41|29.01|0
1647516190000|2022-03-17 11:23:10|31.37|28.97|31.41|29.01|31.41|29.01|31.33|28.93|0
1647516200000|2022-03-17 11:23:20|31.39|28.99|31.41|29.01|31.41|29.01|31.39|28.99|0
1647516210000|2022-03-17 11:23:30|31.45|29.05|31.41|29.01|31.45|29.05|31.41|29.01|0
1647516220000|2022-03-17 11:23:40|31.49|29.09|31.49|29.09|31.49|29.09|31.49|29.09|0
1647516230000|2022-03-17 11:23:50|31.53|29.13|31.63|29.23|31.63|29.23|31.53|29.13|0
1647516240000|2022-03-17 11:24:00|31.61|29.21|31.57|29.17|31.61|29.21|31.57|29.17|0
1647516250000|2022-03-17 11:24:10|31.61|29.21|31.61|29.21|31.61|29.21|31.61|29.21|0
1647516260000|2022-03-17 11:24:20|31.57|29.17|31.53|29.13|31.57|29.17|31.53|29.13|0
1647516270000|2022-03-17 11:24:30|31.57|29.17|31.61|29.21|31.61|29.21|31.57|29.17|0
1647516280000|2022-03-17 11:24:40|31.57|29.17|31.57|29.17|31.57|29.17|31.57|29.17|0
1647516290000|2022-03-17 11:24:50|31.61|29.21|31.57|29.17|31.61|29.21|31.57|29.17|0
1647516300000|2022-03-17 11:25:00|31.55|29.15|31.61|29.21|31.61|29.21|31.55|29.15|0
1647516310000|2022-03-17 11:25:10|31.59|29.19|31.17|28.77|31.59|29.19|31.17|28.77|0
1647516320000|2022-03-17 11:25:20|31.21|28.81|31.17|28.77|31.21|28.81|31.17|28.77|0
1647516330000|2022-03-17 11:25:30|31.13|28.73|31.06|28.66|31.13|28.73|31.06|28.66|0
1647516340000|2022-03-17 11:25:40|31.09|28.69|31.07|28.67|31.09|28.69|31.02|28.62|0
1647516350000|2022-03-17 11:25:50|31.09|28.69|31.21|28.81|31.21|28.81|31.09|28.69|0
1647516360000|2022-03-17 11:26:00|31.15|28.75|31.29|28.89|31.29|28.89|31.15|28.75|0
1647516370000|2022-03-17 11:26:10|31.25|28.85|31.25|28.85|31.25|28.85|31.19|28.79|0
1647516380000|2022-03-17 11:26:20|31.29|28.89|31.29|28.89|31.29|28.89|31.29|28.89|0
1647516390000|2022-03-17 11:26:30|31.31|28.91|31.33|28.93|31.33|28.93|31.29|28.89|0
1647516400000|2022-03-17 11:26:40|31.35|28.95|31.41|29.01|31.41|29.01|31.35|28.95|0
1647516410000|2022-03-17 11:26:50|31.37|28.97|31.37|28.97|31.39|28.99|31.37|28.97|0
1647516420000|2022-03-17 11:27:00|31.29|28.89|31.31|28.91|31.33|28.93|31.29|28.89|0
1647516430000|2022-03-17 11:27:10|31.29|28.89|31.33|28.93|31.33|28.93|31.29|28.89|0
1647516440000|2022-03-17 11:27:20|31.37|28.97|31.45|29.05|31.45|29.05|31.37|28.97|0
1647516450000|2022-03-17 11:27:30|31.41|29.01|31.41|29.01|31.41|29.01|31.41|29.01|0
1647516460000|2022-03-17 11:27:40|31.43|29.03|31.43|29.03|31.43|29.03|31.43|29.03|0
1647516470000|2022-03-17 11:27:50|31.45|29.05|31.47|29.07|31.49|29.09|31.45|29.05|0
1647516480000|2022-03-17 11:28:00|31.49|29.09|31.53|29.13|31.53|29.13|31.49|29.09|0
1647516490000|2022-03-17 11:28:10|31.55|29.15|31.57|29.17|31.57|29.17|31.55|29.15|0
1647516500000|2022-03-17 11:28:20|31.63|29.23|31.61|29.21|31.65|29.25|31.57|29.17|0
1647516510000|2022-03-17 11:28:30|31.57|29.17|31.57|29.17|31.57|29.17|31.57|29.17|0
1647516520000|2022-03-17 11:28:40|31.61|29.21|31.61|29.21|31.61|29.21|31.61|29.21|0
1647516530000|2022-03-17 11:28:50|31.57|29.17|31.61|29.21|31.61|29.21|31.55|29.15|0
1647516540000|2022-03-17 11:29:00|31.57|29.17|31.53|29.13|31.57|29.17|31.53|29.13|0
1647516550000|2022-03-17 11:29:10|31.49|29.09|31.49|29.09|31.49|29.09|31.47|29.07|0
1647516560000|2022-03-17 11:29:20|31.45|29.05|31.49|29.09|31.49|29.09|31.45|29.05|0
1647516570000|2022-03-17 11:29:30|31.53|29.13|31.53|29.13|31.53|29.13|31.49|29.09|0
1647516580000|2022-03-17 11:29:40|31.49|29.09|31.49|29.09|31.49|29.09|31.49|29.09|0
1647516590000|2022-03-17 11:29:50|31.47|29.07|31.37|28.97|31.47|29.07|31.37|28.97|0
1647516600000|2022-03-17 11:30:00|31.35|28.95|31.29|28.89|31.37|28.97|31.29|28.89|0
1647516610000|2022-03-17 11:30:10|31.33|28.93|31.23|28.83|31.33|28.93|31.23|28.83|0
1647516620000|2022-03-17 11:30:20|31.21|28.81|31.33|28.93|31.33|28.93|31.21|28.81|0
1647516630000|2022-03-17 11:30:30|31.31|28.91|31.29|28.89|31.33|28.93|31.29|28.89|0
1647516640000|2022-03-17 11:30:40|31.33|28.93|31.31|28.91|31.33|28.93|31.25|28.85|0
1647516650000|2022-03-17 11:30:50|31.33|28.93|31.33|28.93|31.33|28.93|31.33|28.93|0
1647516660000|2022-03-17 11:31:00|31.35|28.95|31.29|28.89|31.35|28.95|31.29|28.89|0
1647516670000|2022-03-17 11:31:10|31.33|28.93|31.33|28.93|31.33|28.93|31.33|28.93|0
1647516680000|2022-03-17 11:31:20|31.29|28.89|31.29|28.89|31.29|28.89|31.25|28.85|0
1647516690000|2022-03-17 11:31:30|31.33|28.93|31.31|28.91|31.33|28.93|31.31|28.91|0
1647516700000|2022-03-17 11:31:40|31.33|28.93|31.37|28.97|31.37|28.97|31.33|28.93|0
1647516710000|2022-03-17 11:31:50|31.29|28.89|31.33|28.93|31.33|28.93|31.29|28.89|0
1647516720000|2022-03-17 11:32:00|31.27|28.87|31.29|28.89|31.29|28.89|31.27|28.87|0
1647516740000|2022-03-17 11:32:20|31.25|28.85|31.29|28.89|31.29|28.89|31.25|28.85|0
1647516750000|2022-03-17 11:32:30|31.27|28.87|31.29|28.89|31.29|28.89|31.27|28.87|0
1647516760000|2022-03-17 11:32:40|31.31|28.91|31.33|28.93|31.33|28.93|31.31|28.91|0
1647516770000|2022-03-17 11:32:50|31.29|28.89|31.25|28.85|31.29|28.89|31.25|28.85|0
1647516780000|2022-03-17 11:33:00|31.23|28.83|31.29|28.89|31.29|28.89|31.23|28.83|0
1647516790000|2022-03-17 11:33:10|31.31|28.91|31.33|28.93|31.33|28.93|31.29|28.89|0
1647516800000|2022-03-17 11:33:20|31.25|28.85|31.37|28.97|31.37|28.97|31.25|28.85|0
1647516810000|2022-03-17 11:33:30|31.33|28.93|31.53|29.13|31.53|29.13|31.33|28.93|0
1647516820000|2022-03-17 11:33:40|31.61|29.21|31.61|29.21|31.65|29.25|31.61|29.21|0
1647516830000|2022-03-17 11:33:50|31.65|29.25|31.65|29.25|31.66|29.26|31.65|29.25|0
1647516840000|2022-03-17 11:34:00|31.61|29.21|31.57|29.17|31.61|29.21|31.57|29.17|0
1647516850000|2022-03-17 11:34:10|31.55|29.15|31.41|29.01|31.55|29.15|31.41|29.01|0
1647516860000|2022-03-17 11:34:20|31.53|29.13|31.49|29.09|31.53|29.13|31.49|29.09|0
1647516870000|2022-03-17 11:34:30|31.41|29.01|31.41|29.01|31.41|29.01|31.41|29.01|0
1647516880000|2022-03-17 11:34:40|31.35|28.95|31.41|29.01|31.41|29.01|31.35|28.95|0
1647516890000|2022-03-17 11:34:50|31.33|28.93|31.37|28.97|31.37|28.97|31.33|28.93|0
1647516900000|2022-03-17 11:35:00|31.35|28.95|31.33|28.93|31.35|28.95|31.29|28.89|0
1647516910000|2022-03-17 11:35:10|31.37|28.97|31.25|28.85|31.37|28.97|31.25|28.85|0
1647516920000|2022-03-17 11:35:20|31.33|28.93|31.25|28.85|31.33|28.93|31.25|28.85|0
1647516930000|2022-03-17 11:35:30|31.29|28.89|31.25|28.85|31.29|28.89|31.25|28.85|0
1647516940000|2022-03-17 11:35:40|31.29|28.89|31.25|28.85|31.33|28.93|31.25|28.85|0
1647516950000|2022-03-17 11:35:50|31.29|28.89|31.21|28.81|31.29|28.89|31.21|28.81|0
1647516960000|2022-03-17 11:36:00|31.25|28.85|31.29|28.89|31.29|28.89|31.25|28.85|0
1647516970000|2022-03-17 11:36:10|31.25|28.85|31.25|28.85|31.25|28.85|31.23|28.83|0
1647516980000|2022-03-17 11:36:20|31.27|28.87|31.37|28.97|31.39|28.99|31.27|28.87|0
1647516990000|2022-03-17 11:36:30|31.39|28.99|31.45|29.05|31.45|29.05|31.39|28.99|0
1647517000000|2022-03-17 11:36:40|31.46|29.06|31.45|29.05|31.49|29.09|31.45|29.05|0
1647517010000|2022-03-17 11:36:50|31.49|29.09|31.49|29.09|31.49|29.09|31.45|29.05|0
1647517020000|2022-03-17 11:37:00|31.45|29.05|31.33|28.93|31.45|29.05|31.33|28.93|0
1647517030000|2022-03-17 11:37:10|31.29|28.89|31.27|28.87|31.29|28.89|31.27|28.87|0
1647517040000|2022-03-17 11:37:20|31.25|28.85|31.17|28.77|31.25|28.85|31.17|28.77|0
1647517050000|2022-03-17 11:37:30|31.09|28.69|31.07|28.67|31.09|28.69|31.05|28.65|0
1647517060000|2022-03-17 11:37:40|31.05|28.65|31.09|28.69|31.09|28.69|31.05|28.65|0
1647517070000|2022-03-17 11:37:50|31.05|28.65|31.05|28.65|31.05|28.65|31.03|28.63|0
1647517080000|2022-03-17 11:38:00|31.09|28.69|31.05|28.65|31.09|28.69|31.05|28.65|0
1647517090000|2022-03-17 11:38:10|31.07|28.67|31.05|28.65|31.07|28.67|31.05|28.65|0
1647517100000|2022-03-17 11:38:20|31.03|28.63|31.01|28.61|31.03|28.63|31.01|28.61|0
1647517110000|2022-03-17 11:38:30|31.03|28.63|31.05|28.65|31.05|28.65|31.01|28.61|0
1647517120000|2022-03-17 11:38:40|31.01|28.61|30.97|28.57|31.01|28.61|30.97|28.57|0
1647517130000|2022-03-17 11:38:50|30.89|28.49|30.97|28.57|30.97|28.57|30.89|28.49|0
1647517140000|2022-03-17 11:39:00|30.89|28.49|30.93|28.53|30.93|28.53|30.89|28.49|0
1647517150000|2022-03-17 11:39:10|30.97|28.57|30.97|28.57|30.97|28.57|30.97|28.57|0
1647517160000|2022-03-17 11:39:20|30.99|28.59|31.01|28.61|31.01|28.61|30.99|28.59|0
1647517170000|2022-03-17 11:39:30|30.97|28.57|30.86|28.46|30.97|28.57|30.86|28.46|0
1647517180000|2022-03-17 11:39:40|30.87|28.47|30.87|28.47|30.87|28.47|30.87|28.47|0
1647517190000|2022-03-17 11:39:50|30.86|28.46|30.78|28.38|30.89|28.49|30.78|28.38|0
1647517200000|2022-03-17 11:40:00|30.82|28.42|30.8|28.4|30.85|28.45|30.8|28.4|0
1647517210000|2022-03-17 11:40:10|30.93|28.53|31.01|28.61|31.01|28.61|30.93|28.53|0
1647517220000|2022-03-17 11:40:20|30.97|28.57|30.93|28.53|30.97|28.57|30.91|28.51|0
1647517230000|2022-03-17 11:40:30|30.97|28.57|30.93|28.53|30.97|28.57|30.93|28.53|0
1647517240000|2022-03-17 11:40:40|30.89|28.49|30.91|28.51|30.91|28.51|30.89|28.49|0
1647517250000|2022-03-17 11:40:50|30.89|28.49|30.89|28.49|30.93|28.53|30.89|28.49|0
1647517260000|2022-03-17 11:41:00|30.85|28.45|30.93|28.53|30.95|28.55|30.85|28.45|0
1647517270000|2022-03-17 11:41:10|30.97|28.57|31.01|28.61|31.01|28.61|30.97|28.57|0
1647517280000|2022-03-17 11:41:20|30.97|28.57|30.85|28.45|30.97|28.57|30.85|28.45|0
1647517290000|2022-03-17 11:41:30|30.89|28.49|30.85|28.45|30.89|28.49|30.83|28.43|0
1647517300000|2022-03-17 11:41:40|30.87|28.47|30.74|28.34|30.87|28.47|30.74|28.34|0
1647517310000|2022-03-17 11:41:50|30.7|28.3|30.66|28.26|30.7|28.3|30.62|28.22|0
1647517320000|2022-03-17 11:42:00|30.7|28.3|30.58|28.18|30.7|28.3|30.58|28.18|0
1647517330000|2022-03-17 11:42:10|30.56|28.16|30.66|28.26|30.66|28.26|30.56|28.16|0
1647517340000|2022-03-17 11:42:20|30.68|28.28|30.7|28.3|30.74|28.34|30.68|28.28|0
1647517350000|2022-03-17 11:42:30|30.66|28.26|30.74|28.34|30.74|28.34|30.66|28.26|0
1647517360000|2022-03-17 11:42:40|30.7|28.3|30.62|28.22|30.7|28.3|30.62|28.22|0
1647517370000|2022-03-17 11:42:50|30.54|28.14|30.56|28.16|30.56|28.16|30.54|28.14|0
1647517380000|2022-03-17 11:43:00|30.54|28.14|30.47|28.07|30.58|28.18|30.47|28.07|0
1647517390000|2022-03-17 11:43:10|30.5|28.1|30.7|28.3|30.7|28.3|30.5|28.1|0
1647517400000|2022-03-17 11:43:20|30.58|28.18|30.58|28.18|30.62|28.22|30.54|28.14|0
1647517410000|2022-03-17 11:43:30|30.62|28.22|30.68|28.28|30.68|28.28|30.62|28.22|0
1647517420000|2022-03-17 11:43:40|30.7|28.3|30.68|28.28|30.7|28.3|30.66|28.26|0
1647517430000|2022-03-17 11:43:50|30.62|28.22|30.54|28.14|30.62|28.22|30.54|28.14|0
1647517440000|2022-03-17 11:44:00|30.58|28.18|30.66|28.26|30.66|28.26|30.58|28.18|0
1647517450000|2022-03-17 11:44:10|30.7|28.3|30.58|28.18|30.7|28.3|30.58|28.18|0
1647517460000|2022-03-17 11:44:20|30.54|28.14|30.47|28.07|30.54|28.14|30.47|28.07|0
1647517470000|2022-03-17 11:44:30|30.48|28.08|30.5|28.1|30.5|28.1|30.48|28.08|0
1647517480000|2022-03-17 11:44:40|30.54|28.14|30.56|28.16|30.56|28.16|30.5|28.1|0
1647517490000|2022-03-17 11:44:50|30.58|28.18|30.66|28.26|30.66|28.26|30.58|28.18|0
1647517500000|2022-03-17 11:45:00|30.64|28.24|30.6|28.2|30.64|28.24|30.6|28.2|0
1647517510000|2022-03-17 11:45:10|30.7|28.3|30.66|28.26|30.7|28.3|30.66|28.26|0
1647517520000|2022-03-17 11:45:20|30.62|28.22|30.58|28.18|30.62|28.22|30.58|28.18|0
1647517530000|2022-03-17 11:45:30|30.54|28.14|30.7|28.3|30.7|28.3|30.54|28.14|0
1647517540000|2022-03-17 11:45:40|30.58|28.18|30.62|28.22|30.62|28.22|30.58|28.18|0
1647517550000|2022-03-17 11:45:50|30.58|28.18|30.62|28.22|30.62|28.22|30.58|28.18|0
1647517560000|2022-03-17 11:46:00|30.64|28.24|30.58|28.18|30.64|28.24|30.58|28.18|0
1647517570000|2022-03-17 11:46:10|30.5|28.1|30.54|28.14|30.58|28.18|30.5|28.1|0
1647517580000|2022-03-17 11:46:20|30.58|28.18|30.87|28.47|30.87|28.47|30.58|28.18|0
1647517590000|2022-03-17 11:46:30|30.89|28.49|30.85|28.45|30.89|28.49|30.85|28.45|0
1647517600000|2022-03-17 11:46:40|30.89|28.49|31.01|28.61|31.01|28.61|30.89|28.49|0
1647517610000|2022-03-17 11:46:50|31.09|28.69|31.05|28.65|31.09|28.69|31.05|28.65|0
1647517620000|2022-03-17 11:47:00|31.07|28.67|31.09|28.69|31.09|28.69|31.07|28.67|0
1647517630000|2022-03-17 11:47:10|31.05|28.65|31.05|28.65|31.05|28.65|31.05|28.65|0
1647517640000|2022-03-17 11:47:20|30.74|28.34|30.77|28.37|30.79|28.39|30.74|28.34|0
1647517650000|2022-03-17 11:47:30|30.81|28.41|30.89|28.49|30.89|28.49|30.81|28.41|0
1647517660000|2022-03-17 11:47:40|30.93|28.53|30.93|28.53|30.93|28.53|30.91|28.51|0
1647517670000|2022-03-17 11:47:50|30.97|28.57|30.97|28.57|30.97|28.57|30.97|28.57|0
1647517680000|2022-03-17 11:48:00|30.89|28.49|30.77|28.37|30.89|28.49|30.74|28.34|0
1647517690000|2022-03-17 11:48:10|30.81|28.41|30.77|28.37|30.81|28.41|30.77|28.37|0
1647517700000|2022-03-17 11:48:20|30.81|28.41|30.85|28.45|30.89|28.49|30.81|28.41|0
1647517710000|2022-03-17 11:48:30|30.89|28.49|30.89|28.49|30.91|28.51|30.89|28.49|0
1647517720000|2022-03-17 11:48:40|30.91|28.51|30.91|28.51|30.93|28.53|30.91|28.51|0
1647517730000|2022-03-17 11:48:50|30.93|28.53|30.93|28.53|30.97|28.57|30.93|28.53|0
1647517740000|2022-03-17 11:49:00|30.95|28.55|30.93|28.53|30.95|28.55|30.93|28.53|0
1647517750000|2022-03-17 11:49:10|30.97|28.57|30.93|28.53|31.01|28.61|30.93|28.53|0
1647517760000|2022-03-17 11:49:20|30.95|28.55|30.85|28.45|30.95|28.55|30.85|28.45|0
1647517770000|2022-03-17 11:49:30|30.95|28.55|30.93|28.53|30.95|28.55|30.89|28.49|0
1647517780000|2022-03-17 11:49:40|30.89|28.49|30.89|28.49|30.97|28.57|30.89|28.49|0
1647517790000|2022-03-17 11:49:50|30.81|28.41|30.77|28.37|30.81|28.41|30.77|28.37|0
1647517800000|2022-03-17 11:50:00|30.81|28.41|30.73|28.33|30.81|28.41|30.73|28.33|0
1647517810000|2022-03-17 11:50:10|30.7|28.3|30.75|28.35|30.75|28.35|30.7|28.3|0
1647517820000|2022-03-17 11:50:20|30.73|28.33|30.73|28.33|30.73|28.33|30.7|28.3|0
1647517830000|2022-03-17 11:50:30|30.7|28.3|30.85|28.45|30.85|28.45|30.7|28.3|0
1647517840000|2022-03-17 11:50:40|30.87|28.47|30.93|28.53|30.93|28.53|30.85|28.45|0
1647517850000|2022-03-17 11:50:50|31.01|28.61|30.95|28.55|31.01|28.61|30.93|28.53|0
1647517860000|2022-03-17 11:51:00|30.91|28.51|30.93|28.53|30.95|28.55|30.91|28.51|0
1647517870000|2022-03-17 11:51:10|30.89|28.49|30.97|28.57|31.01|28.61|30.89|28.49|0
1647517880000|2022-03-17 11:51:20|30.91|28.51|30.93|28.53|30.93|28.53|30.91|28.51|0
1647517890000|2022-03-17 11:51:30|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1647517900000|2022-03-17 11:51:40|30.93|28.53|30.97|28.57|30.97|28.57|30.93|28.53|0
1647517910000|2022-03-17 11:51:50|30.93|28.53|30.85|28.45|30.93|28.53|30.85|28.45|0
1647517920000|2022-03-17 11:52:00|30.87|28.47|30.91|28.51|30.93|28.53|30.87|28.47|0
1647517930000|2022-03-17 11:52:10|30.93|28.53|30.93|28.53|30.93|28.53|30.89|28.49|0
1647517940000|2022-03-17 11:52:20|30.85|28.45|30.89|28.49|30.89|28.49|30.85|28.45|0
1647517950000|2022-03-17 11:52:30|30.93|28.53|30.89|28.49|30.93|28.53|30.89|28.49|0
1647517960000|2022-03-17 11:52:40|30.85|28.45|30.81|28.41|30.89|28.49|30.81|28.41|0
1647517970000|2022-03-17 11:52:50|30.85|28.45|30.85|28.45|30.85|28.45|30.85|28.45|0
1647517980000|2022-03-17 11:53:00|30.79|28.39|30.81|28.41|30.85|28.45|30.79|28.39|0
1647517990000|2022-03-17 11:53:10|30.85|28.45|30.85|28.45|30.85|28.45|30.81|28.41|0
1647518000000|2022-03-17 11:53:20|30.81|28.41|30.85|28.45|30.85|28.45|30.81|28.41|0
1647518010000|2022-03-17 11:53:30|30.89|28.49|30.87|28.47|30.93|28.53|30.87|28.47|0
1647518020000|2022-03-17 11:53:40|30.81|28.41|30.85|28.45|30.85|28.45|30.81|28.41|0
1647518030000|2022-03-17 11:53:50|30.89|28.49|30.93|28.53|30.93|28.53|30.89|28.49|0
1647518040000|2022-03-17 11:54:00|30.89|28.49|30.89|28.49|30.89|28.49|30.85|28.45|0
1647518050000|2022-03-17 11:54:10|30.91|28.51|30.87|28.47|30.91|28.51|30.87|28.47|0
1647518060000|2022-03-17 11:54:20|30.97|28.57|31.12|28.72|31.12|28.72|30.97|28.57|0
1647518070000|2022-03-17 11:54:30|31.08|28.68|30.99|28.59|31.08|28.68|30.97|28.57|0
1647518080000|2022-03-17 11:54:40|31.01|28.61|31.28|28.88|31.28|28.88|31.01|28.61|0
1647518090000|2022-03-17 11:54:50|31.24|28.84|31.2|28.8|31.28|28.88|31.2|28.8|0
1647518100000|2022-03-17 11:55:00|31.16|28.76|31.12|28.72|31.16|28.76|31.12|28.72|0
1647518110000|2022-03-17 11:55:10|31.08|28.68|31.26|28.86|31.26|28.86|31.08|28.68|0
1647518120000|2022-03-17 11:55:20|31.24|28.84|31.28|28.88|31.28|28.88|31.24|28.84|0
1647518130000|2022-03-17 11:55:30|31.36|28.96|31.36|28.96|31.36|28.96|31.32|28.92|0
1647518150000|2022-03-17 11:55:50|31.32|28.92|31.32|28.92|31.32|28.92|31.28|28.88|0
1647518160000|2022-03-17 11:56:00|31.28|28.88|31.36|28.96|31.36|28.96|31.28|28.88|0
1647518170000|2022-03-17 11:56:10|31.34|28.94|31.36|28.96|31.36|28.96|31.34|28.94|0
1647518180000|2022-03-17 11:56:20|31.34|28.94|31.34|28.94|31.34|28.94|31.34|28.94|0
1647518190000|2022-03-17 11:56:30|31.32|28.92|31.4|29|31.4|29|31.32|28.92|0
1647518200000|2022-03-17 11:56:40|31.38|28.98|31.42|29.02|31.42|29.02|31.38|28.98|0
1647518210000|2022-03-17 11:56:50|31.4|29|31.42|29.02|31.42|29.02|31.36|28.96|0
1647518220000|2022-03-17 11:57:00|31.38|28.98|31.44|29.04|31.44|29.04|31.36|28.96|0
1647518230000|2022-03-17 11:57:10|31.48|29.08|31.64|29.24|31.64|29.24|31.48|29.08|0
1647518240000|2022-03-17 11:57:20|31.72|29.32|31.64|29.24|31.72|29.32|31.64|29.24|0
1647518250000|2022-03-17 11:57:30|31.74|29.34|31.72|29.32|31.76|29.36|31.72|29.32|0
1647518260000|2022-03-17 11:57:40|31.76|29.36|31.7|29.3|31.76|29.36|31.7|29.3|0
1647518270000|2022-03-17 11:57:50|31.72|29.32|31.64|29.24|31.72|29.32|31.64|29.24|0
1647518280000|2022-03-17 11:58:00|31.6|29.2|31.46|29.06|31.6|29.2|31.46|29.06|0
1647518290000|2022-03-17 11:58:10|31.68|29.28|31.68|29.28|31.68|29.28|31.64|29.24|0
1647518310000|2022-03-17 11:58:30|31.6|29.2|31.62|29.22|31.62|29.22|31.6|29.2|0
1647518320000|2022-03-17 11:58:40|31.56|29.16|31.56|29.16|31.56|29.16|31.56|29.16|0
1647518330000|2022-03-17 11:58:50|31.52|29.12|31.48|29.08|31.52|29.12|31.48|29.08|0
1647518340000|2022-03-17 11:59:00|31.44|29.04|31.42|29.02|31.44|29.04|31.42|29.02|0
1647518350000|2022-03-17 11:59:10|31.36|28.96|31.38|28.98|31.38|28.98|31.36|28.96|0
1647518360000|2022-03-17 11:59:20|31.42|29.02|31.4|29|31.42|29.02|31.4|29|0
1647518370000|2022-03-17 11:59:30|31.34|28.94|31.36|28.96|31.36|28.96|31.34|28.94|0
1647518380000|2022-03-17 11:59:40|31.32|28.92|31.36|28.96|31.36|28.96|31.3|28.9|0
1647518390000|2022-03-17 11:59:50|31.38|28.98|31.38|28.98|31.38|28.98|31.36|28.96|0
1647518400000|2022-03-17 12:00:00|31.32|28.92|31.42|29.02|31.76|29.36|31.32|28.92|0
1647518410000|2022-03-17 12:00:10|31.44|29.04|31.24|28.84|31.44|29.04|31.24|28.84|0
1647518420000|2022-03-17 12:00:20|31.3|28.9|31.18|28.78|31.3|28.9|31.18|28.78|0
1647518430000|2022-03-17 12:00:30|31.24|28.84|31.06|28.66|31.24|28.84|31.06|28.66|0
1647518440000|2022-03-17 12:00:40|31.08|28.68|31.14|28.74|31.14|28.74|31.06|28.66|0
1647518450000|2022-03-17 12:00:50|31.06|28.66|31.14|28.74|31.14|28.74|31.06|28.66|0
1647518460000|2022-03-17 12:01:00|31.18|28.78|31.48|29.08|31.56|29.16|31.18|28.78|0
1647518470000|2022-03-17 12:01:10|31.56|29.16|31.56|29.16|31.6|29.2|31.54|29.14|0
1647518480000|2022-03-17 12:01:20|31.52|29.12|31.44|29.04|31.52|29.12|31.44|29.04|0
1647518490000|2022-03-17 12:01:30|31.4|29|31.24|28.84|31.4|29|31.24|28.84|0
1647518500000|2022-03-17 12:01:40|31.1|28.7|31.4|29|31.42|29.02|31.1|28.7|0
1647518510000|2022-03-17 12:01:50|31.42|29.02|31.24|28.84|31.42|29.02|31.2|28.8|0
1647518520000|2022-03-17 12:02:00|31.26|28.86|31.18|28.78|31.26|28.86|31.18|28.78|0
1647518530000|2022-03-17 12:02:10|31.2|28.8|31.08|28.68|31.2|28.8|31.06|28.66|0
1647518540000|2022-03-17 12:02:20|30.96|28.56|31|28.6|31|28.6|30.94|28.54|0
1647518550000|2022-03-17 12:02:30|31.08|28.68|31.18|28.78|31.18|28.78|31.08|28.68|0
1647518560000|2022-03-17 12:02:40|31.14|28.74|31.1|28.7|31.14|28.74|31.08|28.68|0
1647518570000|2022-03-17 12:02:50|31.08|28.68|31.08|28.68|31.16|28.76|31.08|28.68|0
1647518580000|2022-03-17 12:03:00|31.04|28.64|31.34|28.94|31.34|28.94|31.04|28.64|0
1647518590000|2022-03-17 12:03:10|31.36|28.96|31.42|29.02|31.52|29.12|31.36|28.96|0
1647518600000|2022-03-17 12:03:20|31.44|29.04|31.48|29.08|31.48|29.08|31.42|29.02|0
1647518610000|2022-03-17 12:03:30|31.52|29.12|31.56|29.16|31.61|29.21|31.52|29.12|0
1647518620000|2022-03-17 12:03:40|31.6|29.2|31.52|29.12|31.6|29.2|31.52|29.12|0
1647518630000|2022-03-17 12:03:50|31.64|29.24|31.79|29.39|31.87|29.47|31.64|29.24|0
1647518640000|2022-03-17 12:04:00|31.75|29.35|32.04|29.64|32.04|29.64|31.75|29.35|0
1647518650000|2022-03-17 12:04:10|32.16|29.76|32.54|30.14|32.54|30.14|32.16|29.76|0
1647518660000|2022-03-17 12:04:20|32.48|30.08|32.4|30|32.48|30.08|32.4|30|0
1647518670000|2022-03-17 12:04:30|32.44|30.04|32.24|29.84|32.44|30.04|32.24|29.84|0
1647518680000|2022-03-17 12:04:40|32.2|29.8|32.12|29.72|32.2|29.8|32.12|29.72|0
1647518690000|2022-03-17 12:04:50|32.08|29.68|32.08|29.68|32.08|29.68|32.03|29.63|0
1647518700000|2022-03-17 12:05:00|32.05|29.65|31.95|29.55|32.08|29.68|31.95|29.55|0
1647518710000|2022-03-17 12:05:10|31.99|29.59|31.95|29.55|31.99|29.59|31.95|29.55|0
1647518720000|2022-03-17 12:05:20|31.99|29.59|32.08|29.68|32.08|29.68|31.99|29.59|0
1647518730000|2022-03-17 12:05:30|32.03|29.63|31.95|29.55|32.03|29.63|31.95|29.55|0
1647518740000|2022-03-17 12:05:40|31.99|29.59|31.75|29.35|31.99|29.59|31.75|29.35|0
1647518750000|2022-03-17 12:05:50|31.79|29.39|31.83|29.43|31.83|29.43|31.79|29.39|0
1647518760000|2022-03-17 12:06:00|31.87|29.47|31.83|29.43|31.87|29.47|31.83|29.43|0
1647518770000|2022-03-17 12:06:10|31.87|29.47|32.12|29.72|32.12|29.72|31.85|29.45|0
1647518780000|2022-03-17 12:06:20|32.17|29.77|32.2|29.8|32.2|29.8|32.16|29.76|0
1647518790000|2022-03-17 12:06:30|32.16|29.76|32.2|29.8|32.2|29.8|32.16|29.76|0
1647518800000|2022-03-17 12:06:40|32.24|29.84|32.24|29.84|32.28|29.88|32.24|29.84|0
1647518810000|2022-03-17 12:06:50|32.21|29.81|32.3|29.9|32.3|29.9|32.2|29.8|0
1647518820000|2022-03-17 12:07:00|32.38|29.98|32.48|30.08|32.56|30.16|32.38|29.98|0
1647518830000|2022-03-17 12:07:10|32.36|29.96|32.36|29.96|32.36|29.96|32.32|29.92|0
1647518840000|2022-03-17 12:07:20|32.32|29.92|32.44|30.04|32.48|30.08|32.32|29.92|0
1647518850000|2022-03-17 12:07:30|32.48|30.08|32.56|30.16|32.56|30.16|32.46|30.06|0
1647518860000|2022-03-17 12:07:40|32.48|30.08|32.56|30.16|32.56|30.16|32.48|30.08|0
1647518870000|2022-03-17 12:07:50|32.52|30.12|32.28|29.88|32.52|30.12|32.28|29.88|0
1647518880000|2022-03-17 12:08:00|32.24|29.84|32.28|29.88|32.28|29.88|32.24|29.84|0
1647518890000|2022-03-17 12:08:10|32.32|29.92|32.3|29.9|32.32|29.92|32.3|29.9|0
1647518900000|2022-03-17 12:08:20|32.32|29.92|32.32|29.92|32.32|29.92|32.32|29.92|0
1647518910000|2022-03-17 12:08:30|32.36|29.96|32.4|30|32.4|30|32.34|29.94|0
1647518920000|2022-03-17 12:08:40|32.48|30.08|32.46|30.06|32.48|30.08|32.44|30.04|0
1647518930000|2022-03-17 12:08:50|32.44|30.04|32.44|30.04|32.44|30.04|32.42|30.02|0
1647518940000|2022-03-17 12:09:00|32.32|29.92|32.07|29.67|32.32|29.92|32.07|29.67|0
1647518950000|2022-03-17 12:09:10|32.03|29.63|32.03|29.63|32.07|29.67|32.03|29.63|0
1647518960000|2022-03-17 12:09:20|32.05|29.65|31.95|29.55|32.07|29.67|31.95|29.55|0
1647518970000|2022-03-17 12:09:30|31.99|29.59|31.95|29.55|31.99|29.59|31.87|29.47|0
1647518980000|2022-03-17 12:09:40|31.99|29.59|31.99|29.59|31.99|29.59|31.99|29.59|0
1647518990000|2022-03-17 12:09:50|32.07|29.67|31.95|29.55|32.07|29.67|31.95|29.55|0
1647519000000|2022-03-17 12:10:00|31.87|29.47|31.75|29.35|31.87|29.47|31.75|29.35|0
1647519010000|2022-03-17 12:10:10|31.59|29.19|31.63|29.23|31.71|29.31|31.59|29.19|0
1647519020000|2022-03-17 12:10:20|31.65|29.25|31.79|29.39|31.79|29.39|31.63|29.23|0
1647519030000|2022-03-17 12:10:30|31.75|29.35|31.75|29.35|31.79|29.39|31.75|29.35|0
1647519040000|2022-03-17 12:10:40|31.83|29.43|31.79|29.39|31.83|29.43|31.79|29.39|0
1647519050000|2022-03-17 12:10:50|31.75|29.35|31.63|29.23|31.75|29.35|31.63|29.23|0
1647519060000|2022-03-17 12:11:00|31.67|29.27|31.71|29.31|31.71|29.31|31.67|29.27|0
1647519070000|2022-03-17 12:11:10|31.67|29.27|31.69|29.29|31.71|29.31|31.67|29.27|0
1647519080000|2022-03-17 12:11:20|31.63|29.23|31.67|29.27|31.67|29.27|31.63|29.23|0
1647519090000|2022-03-17 12:11:30|31.63|29.23|31.63|29.23|31.63|29.23|31.59|29.19|0
1647519100000|2022-03-17 12:11:40|31.65|29.25|31.55|29.15|31.65|29.25|31.55|29.15|0
1647519110000|2022-03-17 12:11:50|31.63|29.23|31.43|29.03|31.63|29.23|31.43|29.03|0
1647519120000|2022-03-17 12:12:00|31.45|29.05|31.47|29.07|31.47|29.07|31.39|28.99|0
1647519130000|2022-03-17 12:12:10|31.55|29.15|31.55|29.15|31.55|29.15|31.51|29.11|0
1647519140000|2022-03-17 12:12:20|31.51|29.11|31.59|29.19|31.59|29.19|31.47|29.07|0
1647519150000|2022-03-17 12:12:30|31.67|29.27|31.59|29.19|31.67|29.27|31.59|29.19|0
1647519160000|2022-03-17 12:12:40|31.63|29.23|31.65|29.25|31.65|29.25|31.59|29.19|0
1647519170000|2022-03-17 12:12:50|31.63|29.23|31.51|29.11|31.63|29.23|31.51|29.11|0
1647519180000|2022-03-17 12:13:00|31.43|29.03|31.37|28.97|31.43|29.03|31.35|28.95|0
1647519190000|2022-03-17 12:13:10|31.43|29.03|31.47|29.07|31.47|29.07|31.43|29.03|0
1647519200000|2022-03-17 12:13:20|31.51|29.11|31.59|29.19|31.59|29.19|31.51|29.11|0
1647519210000|2022-03-17 12:13:30|31.63|29.23|31.67|29.27|31.67|29.27|31.59|29.19|0
1647519220000|2022-03-17 12:13:40|31.71|29.31|31.75|29.35|31.75|29.35|31.71|29.31|0
1647519230000|2022-03-17 12:13:50|31.71|29.31|31.67|29.27|31.75|29.35|31.67|29.27|0
1647519240000|2022-03-17 12:14:00|31.75|29.35|31.75|29.35|31.79|29.39|31.75|29.35|0
1647519250000|2022-03-17 12:14:10|31.83|29.43|31.71|29.31|31.83|29.43|31.71|29.31|0
1647519260000|2022-03-17 12:14:20|31.73|29.33|31.71|29.31|31.75|29.35|31.71|29.31|0
1647519270000|2022-03-17 12:14:30|31.67|29.27|31.71|29.31|31.75|29.35|31.67|29.27|0
1647519280000|2022-03-17 12:14:40|31.67|29.27|31.65|29.25|31.67|29.27|31.65|29.25|0
1647519290000|2022-03-17 12:14:50|31.67|29.27|31.51|29.11|31.67|29.27|31.51|29.11|0
1647519300000|2022-03-17 12:15:00|31.47|29.07|31.59|29.19|31.59|29.19|31.47|29.07|0
1647519310000|2022-03-17 12:15:10|31.55|29.15|31.47|29.07|31.55|29.15|31.43|29.03|0
1647519320000|2022-03-17 12:15:20|31.43|29.03|31.51|29.11|31.51|29.11|31.43|29.03|0
1647519330000|2022-03-17 12:15:30|31.55|29.15|31.57|29.17|31.57|29.17|31.55|29.15|0
1647519340000|2022-03-17 12:15:40|31.55|29.15|31.55|29.15|31.59|29.19|31.55|29.15|0
1647519350000|2022-03-17 12:15:50|31.57|29.17|31.55|29.15|31.59|29.19|31.55|29.15|0
1647519360000|2022-03-17 12:16:00|31.53|29.13|31.37|28.97|31.53|29.13|31.35|28.95|0
1647519370000|2022-03-17 12:16:10|31.43|29.03|31.2|28.8|31.43|29.03|31.2|28.8|0
1647519380000|2022-03-17 12:16:20|31.23|28.83|31.23|28.83|31.23|28.83|31.21|28.81|0
1647519390000|2022-03-17 12:16:30|31.27|28.87|31.27|28.87|31.27|28.87|31.23|28.83|0
1647519400000|2022-03-17 12:16:40|31.25|28.85|31.25|28.85|31.25|28.85|31.25|28.85|0
1647519410000|2022-03-17 12:16:50|31.27|28.87|31.27|28.87|31.27|28.87|31.23|28.83|0
1647519420000|2022-03-17 12:17:00|31.31|28.91|31.31|28.91|31.31|28.91|31.31|28.91|0
1647519430000|2022-03-17 12:17:10|31.27|28.87|31.41|29.01|31.41|29.01|31.27|28.87|0
1647519440000|2022-03-17 12:17:20|31.35|28.95|31.31|28.91|31.35|28.95|31.31|28.91|0
1647519450000|2022-03-17 12:17:30|31.35|28.95|31.31|28.91|31.35|28.95|31.31|28.91|0
1647519460000|2022-03-17 12:17:40|31.27|28.87|31.23|28.83|31.27|28.87|31.23|28.83|0
1647519470000|2022-03-17 12:17:50|31.19|28.79|31.12|28.72|31.19|28.79|31.1|28.7|0
1647519480000|2022-03-17 12:18:00|31.08|28.68|31.1|28.7|31.13|28.73|31.08|28.68|0
1647519490000|2022-03-17 12:18:10|31.12|28.72|31.27|28.87|31.35|28.95|31.12|28.72|0
1647519500000|2022-03-17 12:18:20|31.23|28.83|31.19|28.79|31.39|28.99|31.19|28.79|0
1647519510000|2022-03-17 12:18:30|31.13|28.73|31.19|28.79|31.19|28.79|31.12|28.72|0
1647519520000|2022-03-17 12:18:40|31.12|28.72|31.08|28.68|31.12|28.72|31.04|28.64|0
1647519530000|2022-03-17 12:18:50|31.12|28.72|31.16|28.76|31.21|28.81|31.12|28.72|0
1647519540000|2022-03-17 12:19:00|31.17|28.77|31.21|28.81|31.23|28.83|31.17|28.77|0
1647519550000|2022-03-17 12:19:10|31.19|28.79|31.04|28.64|31.19|28.79|31|28.6|0
1647519560000|2022-03-17 12:19:20|31.08|28.68|31.08|28.68|31.08|28.68|31.06|28.66|0
1647519570000|2022-03-17 12:19:30|31.04|28.64|31|28.6|31.04|28.64|30.94|28.54|0
1647519580000|2022-03-17 12:19:40|31.02|28.62|30.98|28.58|31.02|28.62|30.92|28.52|0
1647519590000|2022-03-17 12:19:50|31|28.6|31.04|28.64|31.04|28.64|31|28.6|0
1647519600000|2022-03-17 12:20:00|30.96|28.56|30.92|28.52|30.96|28.56|30.88|28.48|0
1647519610000|2022-03-17 12:20:10|30.96|28.56|30.92|28.52|30.98|28.58|30.92|28.52|0
1647519620000|2022-03-17 12:20:20|30.94|28.54|30.88|28.48|30.94|28.54|30.86|28.46|0
1647519630000|2022-03-17 12:20:30|30.92|28.52|30.88|28.48|30.92|28.52|30.84|28.44|0
1647519640000|2022-03-17 12:20:40|30.84|28.44|30.8|28.4|30.84|28.44|30.76|28.36|0
1647519650000|2022-03-17 12:20:50|30.78|28.38|30.86|28.46|30.86|28.46|30.78|28.38|0
1647519660000|2022-03-17 12:21:00|30.84|28.44|30.88|28.48|30.88|28.48|30.84|28.44|0
1647519680000|2022-03-17 12:21:20|30.82|28.42|30.78|28.38|30.84|28.44|30.78|28.38|0
1647519690000|2022-03-17 12:21:30|30.88|28.48|31|28.6|31|28.6|30.88|28.48|0
1647519700000|2022-03-17 12:21:40|31.04|28.64|30.88|28.48|31.04|28.64|30.88|28.48|0
1647519710000|2022-03-17 12:21:50|30.92|28.52|30.92|28.52|30.92|28.52|30.9|28.5|0
1647519720000|2022-03-17 12:22:00|30.88|28.48|30.8|28.4|30.88|28.48|30.8|28.4|0
1647519730000|2022-03-17 12:22:10|30.78|28.38|30.68|28.28|30.78|28.38|30.68|28.28|0
1647519740000|2022-03-17 12:22:20|30.72|28.32|30.76|28.36|30.76|28.36|30.72|28.32|0
1647519750000|2022-03-17 12:22:30|30.72|28.32|30.8|28.4|30.8|28.4|30.72|28.32|0
1647519760000|2022-03-17 12:22:40|30.84|28.44|30.92|28.52|30.92|28.52|30.84|28.44|0
1647519770000|2022-03-17 12:22:50|31|28.6|30.96|28.56|31|28.6|30.96|28.56|0
1647519780000|2022-03-17 12:23:00|30.88|28.48|30.72|28.32|30.88|28.48|30.72|28.32|0
1647519790000|2022-03-17 12:23:10|30.68|28.28|30.72|28.32|30.72|28.32|30.68|28.28|0
1647519800000|2022-03-17 12:23:20|30.74|28.34|30.76|28.36|30.76|28.36|30.74|28.34|0
1647519810000|2022-03-17 12:23:30|30.84|28.44|30.94|28.54|30.98|28.58|30.84|28.44|0
1647519820000|2022-03-17 12:23:40|30.92|28.52|30.9|28.5|30.92|28.52|30.88|28.48|0
1647519830000|2022-03-17 12:23:50|30.92|28.52|30.8|28.4|30.96|28.56|30.8|28.4|0
1647519840000|2022-03-17 12:24:00|30.76|28.36|30.84|28.44|30.84|28.44|30.76|28.36|0
1647519850000|2022-03-17 12:24:10|30.78|28.38|30.76|28.36|30.78|28.38|30.72|28.32|0
1647519860000|2022-03-17 12:24:20|30.8|28.4|30.78|28.38|30.8|28.4|30.78|28.38|0
1647519870000|2022-03-17 12:24:30|30.68|28.28|30.7|28.3|30.7|28.3|30.68|28.28|0
1647519880000|2022-03-17 12:24:40|30.72|28.32|30.8|28.4|30.8|28.4|30.72|28.32|0
1647519890000|2022-03-17 12:24:50|30.78|28.38|30.72|28.32|30.78|28.38|30.68|28.28|0
1647519900000|2022-03-17 12:25:00|30.74|28.34|30.8|28.4|30.84|28.44|30.74|28.34|0
1647519910000|2022-03-17 12:25:10|30.84|28.44|30.76|28.36|30.84|28.44|30.76|28.36|0
1647519920000|2022-03-17 12:25:20|30.84|28.44|30.84|28.44|30.84|28.44|30.78|28.38|0
1647519930000|2022-03-17 12:25:30|30.82|28.42|30.76|28.36|30.86|28.46|30.76|28.36|0
1647519940000|2022-03-17 12:25:40|30.8|28.4|30.88|28.48|30.88|28.48|30.8|28.4|0
1647519950000|2022-03-17 12:25:50|30.96|28.56|30.92|28.52|30.96|28.56|30.9|28.5|0
1647519960000|2022-03-17 12:26:00|30.9|28.5|30.96|28.56|30.96|28.56|30.9|28.5|0
1647519970000|2022-03-17 12:26:10|30.94|28.54|30.9|28.5|30.96|28.56|30.9|28.5|0
1647519980000|2022-03-17 12:26:20|30.84|28.44|30.96|28.56|30.96|28.56|30.84|28.44|0
1647519990000|2022-03-17 12:26:30|30.98|28.58|31.03|28.63|31.03|28.63|30.98|28.58|0
1647520000000|2022-03-17 12:26:40|31|28.6|30.92|28.52|31|28.6|30.92|28.52|0
1647520010000|2022-03-17 12:26:50|30.84|28.44|30.86|28.46|30.86|28.46|30.84|28.44|0
1647520020000|2022-03-17 12:27:00|30.76|28.36|30.86|28.46|30.86|28.46|30.76|28.36|0
1647520030000|2022-03-17 12:27:10|30.84|28.44|30.8|28.4|30.84|28.44|30.8|28.4|0
1647520040000|2022-03-17 12:27:20|30.76|28.36|30.82|28.42|30.88|28.48|30.76|28.36|0
1647520050000|2022-03-17 12:27:30|30.84|28.44|30.76|28.36|30.84|28.44|30.76|28.36|0
1647520060000|2022-03-17 12:27:40|30.8|28.4|30.84|28.44|30.86|28.46|30.8|28.4|0
1647520070000|2022-03-17 12:27:50|30.88|28.48|30.84|28.44|30.88|28.48|30.84|28.44|0
1647520080000|2022-03-17 12:28:00|30.86|28.46|30.9|28.5|30.96|28.56|30.86|28.46|0
1647520090000|2022-03-17 12:28:10|30.88|28.48|30.88|28.48|30.88|28.48|30.88|28.48|0
1647520110000|2022-03-17 12:28:30|30.84|28.44|30.8|28.4|30.84|28.44|30.76|28.36|0
1647520120000|2022-03-17 12:28:40|30.82|28.42|30.76|28.36|30.82|28.42|30.74|28.34|0
1647520130000|2022-03-17 12:28:50|30.78|28.38|30.78|28.38|30.78|28.38|30.78|28.38|0
1647520140000|2022-03-17 12:29:00|30.8|28.4|30.88|28.48|30.88|28.48|30.8|28.4|0
1647520150000|2022-03-17 12:29:10|30.9|28.5|30.88|28.48|30.92|28.52|30.88|28.48|0
1647520170000|2022-03-17 12:29:30|30.82|28.42|30.82|28.42|30.82|28.42|30.82|28.42|0
1647520180000|2022-03-17 12:29:40|30.84|28.44|30.86|28.46|30.86|28.46|30.84|28.44|0
1647520190000|2022-03-17 12:29:50|30.82|28.42|30.86|28.46|30.86|28.46|30.82|28.42|0
1647520200000|2022-03-17 12:30:00|30.93|28.53|30.86|28.46|30.93|28.53|30.82|28.42|0
1647520210000|2022-03-17 12:30:10|30.88|28.48|30.86|28.46|30.88|28.48|30.72|28.32|0
1647520220000|2022-03-17 12:30:20|30.92|28.52|30.88|28.48|30.92|28.52|30.88|28.48|0
1647520230000|2022-03-17 12:30:30|30.9|28.5|31.01|28.61|31.01|28.61|30.9|28.5|0
1647520240000|2022-03-17 12:30:40|31.15|28.75|31.21|28.81|31.27|28.87|31.15|28.75|0
1647520250000|2022-03-17 12:30:50|31.05|28.65|31.05|28.65|31.05|28.65|31.05|28.65|0
1647520260000|2022-03-17 12:31:00|31.09|28.69|31.09|28.69|31.09|28.69|31.09|28.69|0
1647520270000|2022-03-17 12:31:10|31.11|28.71|31.27|28.87|31.27|28.87|31.11|28.71|0
1647520280000|2022-03-17 12:31:20|31.35|28.95|31.49|29.09|31.49|29.09|31.35|28.95|0
1647520290000|2022-03-17 12:31:30|31.43|29.03|31.35|28.95|31.43|29.03|31.31|28.91|0
1647520300000|2022-03-17 12:31:40|31.31|28.91|31.27|28.87|31.31|28.91|31.15|28.75|0
1647520310000|2022-03-17 12:31:50|31.23|28.83|31.35|28.95|31.35|28.95|31.23|28.83|0
1647520320000|2022-03-17 12:32:00|31.33|28.93|30.95|28.55|31.33|28.93|30.95|28.55|0
1647520330000|2022-03-17 12:32:10|30.97|28.57|30.84|28.44|30.97|28.57|30.84|28.44|0
1647520340000|2022-03-17 12:32:20|30.88|28.48|30.92|28.52|30.93|28.53|30.84|28.44|0
1647520350000|2022-03-17 12:32:30|30.95|28.55|30.97|28.57|30.99|28.59|30.92|28.52|0
1647520360000|2022-03-17 12:32:40|30.8|28.4|30.84|28.44|30.88|28.48|30.8|28.4|0
1647520370000|2022-03-17 12:32:50|30.82|28.42|30.88|28.48|30.88|28.48|30.8|28.4|0
1647520380000|2022-03-17 12:33:00|30.86|28.46|30.91|28.51|30.93|28.53|30.86|28.46|0
1647520390000|2022-03-17 12:33:10|30.95|28.55|31.01|28.61|31.01|28.61|30.95|28.55|0
1647520400000|2022-03-17 12:33:20|31.05|28.65|31.05|28.65|31.07|28.67|31.03|28.63|0
1647520410000|2022-03-17 12:33:30|31.07|28.67|30.99|28.59|31.07|28.67|30.99|28.59|0
1647520420000|2022-03-17 12:33:40|31.01|28.61|31.07|28.67|31.07|28.67|30.97|28.57|0
1647520430000|2022-03-17 12:33:50|31.11|28.71|31.11|28.71|31.11|28.71|31.11|28.71|0
1647520440000|2022-03-17 12:34:00|31.13|28.73|31.09|28.69|31.15|28.75|31.09|28.69|0
1647520450000|2022-03-17 12:34:10|31.07|28.67|31.03|28.63|31.07|28.67|30.95|28.55|0
1647520460000|2022-03-17 12:34:20|31.01|28.61|30.99|28.59|31.01|28.61|30.99|28.59|0
1647520470000|2022-03-17 12:34:30|31.03|28.63|31.09|28.69|31.09|28.69|31.03|28.63|0
1647520480000|2022-03-17 12:34:40|31.03|28.63|31.07|28.67|31.09|28.69|31.03|28.63|0
1647520490000|2022-03-17 12:34:50|30.99|28.59|30.85|28.45|30.99|28.59|30.85|28.45|0
1647520500000|2022-03-17 12:35:00|30.99|28.59|30.99|28.59|30.99|28.59|30.93|28.53|0
1647520510000|2022-03-17 12:35:10|31.03|28.63|31.07|28.67|31.07|28.67|31.03|28.63|0
1647520520000|2022-03-17 12:35:20|31.05|28.65|31.07|28.67|31.07|28.67|31.05|28.65|0
1647520530000|2022-03-17 12:35:30|31.05|28.65|31.15|28.75|31.15|28.75|31.05|28.65|0
1647520540000|2022-03-17 12:35:40|31.11|28.71|31.03|28.63|31.11|28.71|31.03|28.63|0
1647520550000|2022-03-17 12:35:50|31.01|28.61|30.99|28.59|31.01|28.61|30.99|28.59|0
1647520560000|2022-03-17 12:36:00|31.03|28.63|31.03|28.63|31.03|28.63|31.03|28.63|0
1647520570000|2022-03-17 12:36:10|31.07|28.67|31.07|28.67|31.07|28.67|31.03|28.63|0
1647520580000|2022-03-17 12:36:20|31.15|28.75|31.13|28.73|31.15|28.75|31.13|28.73|0
1647520590000|2022-03-17 12:36:30|31.09|28.69|31.09|28.69|31.09|28.69|31.09|28.69|0
1647520600000|2022-03-17 12:36:40|31.11|28.71|31.07|28.67|31.11|28.71|31.07|28.67|0
1647520610000|2022-03-17 12:36:50|31.05|28.65|31.11|28.71|31.11|28.71|30.99|28.59|0
1647520620000|2022-03-17 12:37:00|31.07|28.67|31.13|28.73|31.13|28.73|31.07|28.67|0
1647520630000|2022-03-17 12:37:10|31.11|28.71|31.15|28.75|31.15|28.75|31.11|28.71|0
1647520640000|2022-03-17 12:37:20|31.11|28.71|31.13|28.73|31.13|28.73|31.11|28.71|0
1647520650000|2022-03-17 12:37:30|31.11|28.71|30.99|28.59|31.11|28.71|30.99|28.59|0
1647520660000|2022-03-17 12:37:40|30.95|28.55|31.07|28.67|31.07|28.67|30.95|28.55|0
1647520670000|2022-03-17 12:37:50|31.11|28.71|31.07|28.67|31.15|28.75|31.07|28.67|0
1647520680000|2022-03-17 12:38:00|31.05|28.65|31.07|28.67|31.07|28.67|31.05|28.65|0
1647520690000|2022-03-17 12:38:10|31.05|28.65|31.09|28.69|31.09|28.69|31.03|28.63|0
1647520700000|2022-03-17 12:38:20|31.11|28.71|31.07|28.67|31.11|28.71|31.03|28.63|0
1647520710000|2022-03-17 12:38:30|31.11|28.71|31.01|28.61|31.11|28.71|31.01|28.61|0
1647520720000|2022-03-17 12:38:40|30.99|28.59|31.07|28.67|31.07|28.67|30.99|28.59|0
1647520730000|2022-03-17 12:38:50|30.99|28.59|31.03|28.63|31.03|28.63|30.99|28.59|0
1647520740000|2022-03-17 12:39:00|31.07|28.67|30.95|28.55|31.07|28.67|30.95|28.55|0
1647520750000|2022-03-17 12:39:10|31.03|28.63|31.07|28.67|31.07|28.67|31.03|28.63|0
1647520760000|2022-03-17 12:39:20|31.05|28.65|31.05|28.65|31.05|28.65|31.03|28.63|0
1647520770000|2022-03-17 12:39:30|31.03|28.63|30.99|28.59|31.03|28.63|30.99|28.59|0
1647520780000|2022-03-17 12:39:40|30.95|28.55|30.91|28.51|30.95|28.55|30.91|28.51|0
1647520790000|2022-03-17 12:39:50|30.89|28.49|30.87|28.47|30.91|28.51|30.87|28.47|0
1647520800000|2022-03-17 12:40:00|30.91|28.51|31.07|28.67|31.07|28.67|30.91|28.51|0
1647520810000|2022-03-17 12:40:10|31.13|28.73|31.11|28.71|31.13|28.73|31.11|28.71|0
1647520820000|2022-03-17 12:40:20|31.07|28.67|30.95|28.55|31.07|28.67|30.95|28.55|0
1647520830000|2022-03-17 12:40:30|30.91|28.51|30.95|28.55|30.95|28.55|30.89|28.49|0
1647520840000|2022-03-17 12:40:40|30.91|28.51|30.89|28.49|30.95|28.55|30.85|28.45|0
1647520850000|2022-03-17 12:40:50|30.87|28.47|30.77|28.37|30.91|28.51|30.77|28.37|0
1647520860000|2022-03-17 12:41:00|30.76|28.36|30.77|28.37|30.83|28.43|30.76|28.36|0
1647520870000|2022-03-17 12:41:10|30.8|28.4|30.68|28.28|30.8|28.4|30.68|28.28|0
1647520880000|2022-03-17 12:41:20|30.72|28.32|30.72|28.32|30.72|28.32|30.72|28.32|0
1647520900000|2022-03-17 12:41:40|30.64|28.24|30.79|28.39|30.79|28.39|30.64|28.24|0
1647520910000|2022-03-17 12:41:50|30.87|28.47|30.91|28.51|30.91|28.51|30.83|28.43|0
1647520920000|2022-03-17 12:42:00|30.99|28.59|30.91|28.51|31.03|28.63|30.91|28.51|0
1647520930000|2022-03-17 12:42:10|30.95|28.55|30.91|28.51|30.99|28.59|30.91|28.51|0
1647520940000|2022-03-17 12:42:20|30.76|28.36|30.72|28.32|30.76|28.36|30.72|28.32|0
1647520950000|2022-03-17 12:42:30|30.7|28.3|30.64|28.24|30.7|28.3|30.64|28.24|0
1647520960000|2022-03-17 12:42:40|30.68|28.28|30.68|28.28|30.76|28.36|30.68|28.28|0
1647520970000|2022-03-17 12:42:50|30.72|28.32|30.68|28.28|30.74|28.34|30.68|28.28|0
1647520980000|2022-03-17 12:43:00|30.66|28.26|30.68|28.28|30.7|28.3|30.66|28.26|0
1647520990000|2022-03-17 12:43:10|30.7|28.3|30.72|28.32|30.79|28.39|30.7|28.3|0
1647521000000|2022-03-17 12:43:20|30.66|28.26|30.56|28.16|30.66|28.26|30.56|28.16|0
1647521010000|2022-03-17 12:43:30|30.58|28.18|30.6|28.2|30.6|28.2|30.56|28.16|0
1647521020000|2022-03-17 12:43:40|30.56|28.16|30.56|28.16|30.56|28.16|30.56|28.16|0
1647521030000|2022-03-17 12:43:50|30.54|28.14|30.45|28.05|30.54|28.14|30.45|28.05|0
1647521040000|2022-03-17 12:44:00|30.48|28.08|30.48|28.08|30.52|28.12|30.48|28.08|0
1647521050000|2022-03-17 12:44:10|30.52|28.12|30.23|27.83|30.52|28.12|30.23|27.83|0
1647521060000|2022-03-17 12:44:20|30.25|27.85|30.18|27.78|30.25|27.85|30.18|27.78|0
1647521070000|2022-03-17 12:44:30|30.1|27.7|30.1|27.7|30.14|27.74|30.1|27.7|0
1647521080000|2022-03-17 12:44:40|30.21|27.81|30.21|27.81|30.21|27.81|30.18|27.78|0
1647521090000|2022-03-17 12:44:50|30.18|27.78|30.21|27.81|30.21|27.81|30.18|27.78|0
1647521100000|2022-03-17 12:45:00|30.25|27.85|30.37|27.97|30.37|27.97|30.25|27.85|0
1647521120000|2022-03-17 12:45:20|30.41|28.01|30.48|28.08|30.48|28.08|30.41|28.01|0
1647521130000|2022-03-17 12:45:30|30.44|28.04|30.41|28.01|30.44|28.04|30.41|28.01|0
1647521140000|2022-03-17 12:45:40|30.48|28.08|30.5|28.1|30.52|28.12|30.48|28.08|0
1647521150000|2022-03-17 12:45:50|30.48|28.08|30.48|28.08|30.48|28.08|30.46|28.06|0
1647521160000|2022-03-17 12:46:00|30.46|28.06|30.44|28.04|30.48|28.08|30.44|28.04|0
1647521170000|2022-03-17 12:46:10|30.48|28.08|30.44|28.04|30.48|28.08|30.44|28.04|0
1647521180000|2022-03-17 12:46:20|30.46|28.06|30.6|28.2|30.64|28.24|30.44|28.04|0
1647521190000|2022-03-17 12:46:30|30.64|28.24|30.56|28.16|30.64|28.24|30.56|28.16|0
1647521200000|2022-03-17 12:46:40|30.54|28.14|30.6|28.2|30.6|28.2|30.54|28.14|0
1647521210000|2022-03-17 12:46:50|30.64|28.24|30.64|28.24|30.64|28.24|30.64|28.24|0
1647521220000|2022-03-17 12:47:00|30.48|28.08|30.48|28.08|30.48|28.08|30.48|28.08|0
1647521240000|2022-03-17 12:47:20|30.44|28.04|30.48|28.08|30.48|28.08|30.44|28.04|0
1647521250000|2022-03-17 12:47:30|30.52|28.12|30.44|28.04|30.52|28.12|30.44|28.04|0
1647521260000|2022-03-17 12:47:40|30.41|28.01|30.41|28.01|30.44|28.04|30.41|28.01|0
1647521270000|2022-03-17 12:47:50|30.39|27.99|30.41|28.01|30.41|28.01|30.39|27.99|0
1647521280000|2022-03-17 12:48:00|30.44|28.04|30.41|28.01|30.44|28.04|30.33|27.93|0
1647521290000|2022-03-17 12:48:10|30.42|28.02|30.42|28.02|30.42|28.02|30.42|28.02|0
1647521300000|2022-03-17 12:48:20|30.41|28.01|30.52|28.12|30.52|28.12|30.41|28.01|0
1647521310000|2022-03-17 12:48:30|30.56|28.16|30.6|28.2|30.6|28.2|30.56|28.16|0
1647521320000|2022-03-17 12:48:40|30.71|28.31|30.73|28.33|30.79|28.39|30.71|28.31|0
1647521330000|2022-03-17 12:48:50|30.75|28.35|30.79|28.39|30.83|28.43|30.71|28.31|0
1647521340000|2022-03-17 12:49:00|30.83|28.43|30.79|28.39|30.83|28.43|30.79|28.39|0
1647521350000|2022-03-17 12:49:10|30.77|28.37|30.71|28.31|30.77|28.37|30.71|28.31|0
1647521360000|2022-03-17 12:49:20|30.73|28.33|30.68|28.28|30.73|28.33|30.68|28.28|0
1647521370000|2022-03-17 12:49:30|30.56|28.16|30.56|28.16|30.6|28.2|30.56|28.16|0
1647521380000|2022-03-17 12:49:40|30.6|28.2|30.75|28.35|30.75|28.35|30.6|28.2|0
1647521390000|2022-03-17 12:49:50|30.71|28.31|30.69|28.29|30.71|28.31|30.68|28.28|0
1647521400000|2022-03-17 12:50:00|30.68|28.28|30.64|28.24|30.68|28.28|30.62|28.22|0
1647521410000|2022-03-17 12:50:10|30.62|28.22|30.6|28.2|30.64|28.24|30.6|28.2|0
1647521420000|2022-03-17 12:50:20|30.64|28.24|30.6|28.2|30.64|28.24|30.6|28.2|0
1647521430000|2022-03-17 12:50:30|30.64|28.24|30.54|28.14|30.64|28.24|30.54|28.14|0
1647521440000|2022-03-17 12:50:40|30.56|28.16|30.37|27.97|30.56|28.16|30.37|27.97|0
1647521450000|2022-03-17 12:50:50|30.33|27.93|30.4|28|30.4|28|30.33|27.93|0
1647521460000|2022-03-17 12:51:00|30.44|28.04|30.4|28|30.44|28.04|30.4|28|0
1647521470000|2022-03-17 12:51:10|30.44|28.04|30.33|27.93|30.44|28.04|30.33|27.93|0
1647521480000|2022-03-17 12:51:20|30.4|28|30.48|28.08|30.48|28.08|30.4|28|0
1647521490000|2022-03-17 12:51:30|30.44|28.04|30.37|27.97|30.44|28.04|30.33|27.93|0
1647521500000|2022-03-17 12:51:40|30.33|27.93|30.44|28.04|30.44|28.04|30.29|27.89|0
1647521510000|2022-03-17 12:51:50|30.4|28|30.29|27.89|30.4|28|30.29|27.89|0
1647521520000|2022-03-17 12:52:00|30.37|27.97|30.33|27.93|30.37|27.97|30.33|27.93|0
1647521530000|2022-03-17 12:52:10|30.37|27.97|30.4|28|30.4|28|30.37|27.97|0
1647521540000|2022-03-17 12:52:20|30.42|28.02|30.4|28|30.42|28.02|30.37|27.97|0
1647521550000|2022-03-17 12:52:30|30.38|27.98|30.4|28|30.42|28.02|30.38|27.98|0
1647521560000|2022-03-17 12:52:40|30.33|27.93|30.31|27.91|30.33|27.93|30.31|27.91|0
1647521570000|2022-03-17 12:52:50|30.36|27.96|30.38|27.98|30.38|27.98|30.36|27.96|0
1647521580000|2022-03-17 12:53:00|30.36|27.96|30.31|27.91|30.36|27.96|30.31|27.91|0
1647521590000|2022-03-17 12:53:10|30.29|27.89|30.4|28|30.4|28|30.29|27.89|0
1647521600000|2022-03-17 12:53:20|30.36|27.96|30.4|28|30.4|28|30.36|27.96|0
1647521610000|2022-03-17 12:53:30|30.36|27.96|30.38|27.98|30.38|27.98|30.36|27.96|0
1647521620000|2022-03-17 12:53:40|30.36|27.96|30.33|27.93|30.36|27.96|30.33|27.93|0
1647521630000|2022-03-17 12:53:50|30.27|27.87|30.25|27.85|30.27|27.87|30.23|27.83|0
1647521640000|2022-03-17 12:54:00|30.21|27.81|30.17|27.77|30.21|27.81|30.17|27.77|0
1647521650000|2022-03-17 12:54:10|30.19|27.79|29.98|27.58|30.19|27.79|29.98|27.58|0
1647521660000|2022-03-17 12:54:20|30.1|27.7|30.29|27.89|30.29|27.89|30.1|27.7|0
1647521670000|2022-03-17 12:54:30|30.33|27.93|30.29|27.89|30.33|27.93|30.29|27.89|0
1647521680000|2022-03-17 12:54:40|30.33|27.93|30.33|27.93|30.34|27.94|30.33|27.93|0
1647521690000|2022-03-17 12:54:50|30.36|27.96|30.33|27.93|30.36|27.96|30.33|27.93|0
1647521700000|2022-03-17 12:55:00|30.29|27.89|30.06|27.66|30.29|27.89|30.06|27.66|0
1647521710000|2022-03-17 12:55:10|30.02|27.62|30.1|27.7|30.1|27.7|30.02|27.62|0
1647521720000|2022-03-17 12:55:20|30.02|27.62|30.13|27.73|30.13|27.73|30.02|27.62|0
1647521730000|2022-03-17 12:55:30|30.11|27.71|30.02|27.62|30.13|27.73|30.02|27.62|0
1647521740000|2022-03-17 12:55:40|30.11|27.71|30.21|27.81|30.21|27.81|30.11|27.71|0
1647521750000|2022-03-17 12:55:50|30.19|27.79|30.27|27.87|30.27|27.87|30.19|27.79|0
1647521760000|2022-03-17 12:56:00|30.21|27.81|30.25|27.85|30.25|27.85|30.21|27.81|0
1647521770000|2022-03-17 12:56:10|30.17|27.77|30.06|27.66|30.17|27.77|30.06|27.66|0
1647521780000|2022-03-17 12:56:20|29.98|27.58|29.98|27.58|30|27.6|29.94|27.54|0
1647521790000|2022-03-17 12:56:30|29.9|27.5|29.79|27.39|29.9|27.5|29.79|27.39|0
1647521800000|2022-03-17 12:56:40|29.83|27.43|29.73|27.33|29.83|27.43|29.73|27.33|0
1647521810000|2022-03-17 12:56:50|29.75|27.35|29.71|27.31|29.75|27.35|29.71|27.31|0
1647521820000|2022-03-17 12:57:00|29.88|27.48|29.69|27.29|29.94|27.54|29.69|27.29|0
1647521830000|2022-03-17 12:57:10|29.68|27.28|29.75|27.35|29.75|27.35|29.68|27.28|0
1647521840000|2022-03-17 12:57:20|29.79|27.39|29.79|27.39|29.83|27.43|29.75|27.35|0
1647521850000|2022-03-17 12:57:30|29.81|27.41|29.94|27.54|29.94|27.54|29.79|27.39|0
1647521860000|2022-03-17 12:57:40|30|27.6|30.02|27.62|30.02|27.62|29.94|27.54|0
1647521870000|2022-03-17 12:57:50|29.98|27.58|29.98|27.58|30.02|27.62|29.98|27.58|0
1647521880000|2022-03-17 12:58:00|29.94|27.54|30.07|27.67|30.07|27.67|29.94|27.54|0
1647521890000|2022-03-17 12:58:10|30.11|27.71|30.48|28.08|30.48|28.08|30.11|27.71|0
1647521900000|2022-03-17 12:58:20|30.52|28.12|30.44|28.04|30.52|28.12|30.44|28.04|0
1647521910000|2022-03-17 12:58:30|30.4|28|30.52|28.12|30.52|28.12|30.38|27.98|0
1647521920000|2022-03-17 12:58:40|30.48|28.08|30.48|28.08|30.48|28.08|30.44|28.04|0
1647521930000|2022-03-17 12:58:50|30.44|28.04|30.48|28.08|30.48|28.08|30.44|28.04|0
1647521940000|2022-03-17 12:59:00|30.52|28.12|30.4|28|30.52|28.12|30.4|28|0
1647521950000|2022-03-17 12:59:10|30.44|28.04|30.44|28.04|30.44|28.04|30.42|28.02|0
1647521960000|2022-03-17 12:59:20|30.4|28|30.44|28.04|30.48|28.08|30.4|28|0
1647521970000|2022-03-17 12:59:30|30.4|28|30.4|28|30.4|28|30.4|28|0
1647521980000|2022-03-17 12:59:40|30.42|28.02|30.46|28.06|30.48|28.08|30.42|28.02|0
1647521990000|2022-03-17 12:59:50|30.52|28.12|30.48|28.08|30.54|28.14|30.48|28.08|0
1647522000000|2022-03-17 13:00:00|30.5|28.1|30.52|28.12|30.52|28.12|30.48|28.08|0
1647522010000|2022-03-17 13:00:10|30.5|28.1|30.5|28.1|30.5|28.1|30.5|28.1|0
1647522020000|2022-03-17 13:00:20|30.52|28.12|30.56|28.16|30.56|28.16|30.52|28.12|0
1647522030000|2022-03-17 13:00:30|30.52|28.12|30.48|28.08|30.56|28.16|30.48|28.08|0
1647522040000|2022-03-17 13:00:40|30.44|28.04|30.48|28.08|30.52|28.12|30.44|28.04|0
1647522050000|2022-03-17 13:00:50|30.52|28.12|30.52|28.12|30.52|28.12|30.52|28.12|0
1647522060000|2022-03-17 13:01:00|30.5|28.1|30.56|28.16|30.56|28.16|30.48|28.08|0
1647522070000|2022-03-17 13:01:10|30.48|28.08|30.44|28.04|30.48|28.08|30.44|28.04|0
1647522080000|2022-03-17 13:01:20|30.52|28.12|30.44|28.04|30.52|28.12|30.44|28.04|0
1647522090000|2022-03-17 13:01:30|30.4|28|30.4|28|30.4|28|30.36|27.96|0
1647522100000|2022-03-17 13:01:40|30.38|27.98|30.42|28.02|30.42|28.02|30.32|27.92|0
1647522110000|2022-03-17 13:01:50|30.4|28|30.44|28.04|30.44|28.04|30.4|28|0
1647522120000|2022-03-17 13:02:00|30.4|28|30.44|28.04|30.48|28.08|30.4|28|0
1647522130000|2022-03-17 13:02:10|30.4|28|30.4|28|30.4|28|30.38|27.98|0
1647522140000|2022-03-17 13:02:20|30.44|28.04|30.44|28.04|30.44|28.04|30.44|28.04|0
1647522150000|2022-03-17 13:02:30|30.42|28.02|30.4|28|30.42|28.02|30.4|28|0
1647522160000|2022-03-17 13:02:40|30.44|28.04|30.4|28|30.44|28.04|30.4|28|0
1647522170000|2022-03-17 13:02:50|30.36|27.96|30.32|27.92|30.36|27.96|30.32|27.92|0
1647522180000|2022-03-17 13:03:00|30.36|27.96|30.28|27.88|30.36|27.96|30.28|27.88|0
1647522190000|2022-03-17 13:03:10|30.26|27.86|30.3|27.9|30.3|27.9|30.25|27.85|0
1647522200000|2022-03-17 13:03:20|30.32|27.92|30.32|27.92|30.32|27.92|30.32|27.92|0
1647522210000|2022-03-17 13:03:30|30.28|27.88|30.32|27.92|30.36|27.96|30.28|27.88|0
1647522220000|2022-03-17 13:03:40|30.34|27.94|30.36|27.96|30.38|27.98|30.34|27.94|0
1647522230000|2022-03-17 13:03:50|30.3|27.9|30.32|27.92|30.32|27.92|30.3|27.9|0
1647522240000|2022-03-17 13:04:00|30.28|27.88|30.28|27.88|30.32|27.92|30.28|27.88|0
1647522250000|2022-03-17 13:04:10|30.26|27.86|30.21|27.81|30.26|27.86|30.17|27.77|0
1647522260000|2022-03-17 13:04:20|30.13|27.73|30.09|27.69|30.13|27.73|30.09|27.69|0
1647522270000|2022-03-17 13:04:30|30.13|27.73|30.17|27.77|30.17|27.77|30.13|27.73|0
1647522280000|2022-03-17 13:04:40|30.21|27.81|30.13|27.73|30.21|27.81|30.13|27.73|0
1647522290000|2022-03-17 13:04:50|30.09|27.69|30.09|27.69|30.09|27.69|30.09|27.69|0
1647522300000|2022-03-17 13:05:00|30.07|27.67|30.05|27.65|30.07|27.67|30.05|27.65|0
1647522310000|2022-03-17 13:05:10|30.15|27.75|30.32|27.92|30.32|27.92|30.15|27.75|0
1647522320000|2022-03-17 13:05:20|30.3|27.9|30.36|27.96|30.36|27.96|30.3|27.9|0
1647522330000|2022-03-17 13:05:30|30.32|27.92|30.38|27.98|30.4|28|30.32|27.92|0
1647522340000|2022-03-17 13:05:40|30.36|27.96|30.36|27.96|30.4|28|30.36|27.96|0
1647522350000|2022-03-17 13:05:50|30.32|27.92|30.32|27.92|30.44|28.04|30.32|27.92|0
1647522360000|2022-03-17 13:06:00|30.38|27.98|30.4|28|30.4|28|30.36|27.96|0
1647522370000|2022-03-17 13:06:10|30.44|28.04|30.38|27.98|30.44|28.04|30.38|27.98|0
1647522380000|2022-03-17 13:06:20|30.28|27.88|30.24|27.84|30.28|27.88|30.24|27.84|0
1647522390000|2022-03-17 13:06:30|30.26|27.86|30.28|27.88|30.28|27.88|30.24|27.84|0
1647522400000|2022-03-17 13:06:40|30.32|27.92|30.28|27.88|30.32|27.92|30.28|27.88|0
1647522410000|2022-03-17 13:06:50|30.17|27.77|30.21|27.81|30.21|27.81|30.17|27.77|0
1647522420000|2022-03-17 13:07:00|30.19|27.79|30.17|27.77|30.21|27.81|30.17|27.77|0
1647522430000|2022-03-17 13:07:10|30.15|27.75|30.32|27.92|30.32|27.92|30.15|27.75|0
1647522440000|2022-03-17 13:07:20|30.24|27.84|30.21|27.81|30.24|27.84|30.21|27.81|0
1647522450000|2022-03-17 13:07:30|30.32|27.92|30.32|27.92|30.32|27.92|30.28|27.88|0
1647522460000|2022-03-17 13:07:40|30.38|27.98|30.28|27.88|30.38|27.98|30.28|27.88|0
1647522470000|2022-03-17 13:07:50|30.24|27.84|30.28|27.88|30.28|27.88|30.21|27.81|0
1647522480000|2022-03-17 13:08:00|30.24|27.84|30.21|27.81|30.24|27.84|30.21|27.81|0
1647522490000|2022-03-17 13:08:10|30.22|27.82|30.21|27.81|30.22|27.82|30.21|27.81|0
1647522500000|2022-03-17 13:08:20|30.24|27.84|30.19|27.79|30.24|27.84|30.19|27.79|0
1647522510000|2022-03-17 13:08:30|30.21|27.81|30.21|27.81|30.24|27.84|30.21|27.81|0
1647522520000|2022-03-17 13:08:40|30.13|27.73|30.3|27.9|30.32|27.92|30.13|27.73|0
1647522530000|2022-03-17 13:08:50|30.32|27.92|30.24|27.84|30.32|27.92|30.24|27.84|0
1647522540000|2022-03-17 13:09:00|30.21|27.81|30.21|27.81|30.22|27.82|30.21|27.81|0
1647522550000|2022-03-17 13:09:10|30.13|27.73|30.13|27.73|30.13|27.73|30.13|27.73|0
1647522560000|2022-03-17 13:09:20|30.15|27.75|30.17|27.77|30.21|27.81|30.15|27.75|0
1647522570000|2022-03-17 13:09:30|30.21|27.81|30.21|27.81|30.26|27.86|30.21|27.81|0
1647522580000|2022-03-17 13:09:40|30.24|27.84|30.24|27.84|30.24|27.84|30.24|27.84|0
1647522590000|2022-03-17 13:09:50|30.28|27.88|30.32|27.92|30.32|27.92|30.24|27.84|0
1647522600000|2022-03-17 13:10:00|30.28|27.88|30.17|27.77|30.28|27.88|30.17|27.77|0
1647522610000|2022-03-17 13:10:10|30.13|27.73|30.17|27.77|30.17|27.77|30.13|27.73|0
1647522620000|2022-03-17 13:10:20|30.15|27.75|30.13|27.73|30.15|27.75|30.09|27.69|0
1647522630000|2022-03-17 13:10:30|30.05|27.65|30.21|27.81|30.21|27.81|30.05|27.65|0
1647522640000|2022-03-17 13:10:40|30.19|27.79|30.26|27.86|30.28|27.88|30.19|27.79|0
1647522650000|2022-03-17 13:10:50|30.24|27.84|30.28|27.88|30.28|27.88|30.24|27.84|0
1647522660000|2022-03-17 13:11:00|30.2|27.8|30.3|27.9|30.3|27.9|30.2|27.8|0
1647522670000|2022-03-17 13:11:10|30.28|27.88|30.17|27.77|30.28|27.88|30.17|27.77|0
1647522680000|2022-03-17 13:11:20|30.2|27.8|30.24|27.84|30.24|27.84|30.2|27.8|0
1647522690000|2022-03-17 13:11:30|30.17|27.77|30.17|27.77|30.17|27.77|30.13|27.73|0
1647522700000|2022-03-17 13:11:40|30.24|27.84|30.24|27.84|30.24|27.84|30.2|27.8|0
1647522710000|2022-03-17 13:11:50|30.2|27.8|30.17|27.77|30.2|27.8|30.17|27.77|0
1647522720000|2022-03-17 13:12:00|30.13|27.73|30.13|27.73|30.17|27.77|30.13|27.73|0
1647522730000|2022-03-17 13:12:10|30.11|27.71|30.13|27.73|30.13|27.73|30.11|27.71|0
1647522740000|2022-03-17 13:12:20|30.17|27.77|30.2|27.8|30.24|27.84|30.17|27.77|0
1647522750000|2022-03-17 13:12:30|30.24|27.84|30.2|27.8|30.24|27.84|30.2|27.8|0
1647522760000|2022-03-17 13:12:40|30.24|27.84|30.24|27.84|30.24|27.84|30.24|27.84|0
1647522770000|2022-03-17 13:12:50|30.2|27.8|30.2|27.8|30.24|27.84|30.2|27.8|0
1647522780000|2022-03-17 13:13:00|30.24|27.84|30.24|27.84|30.28|27.88|30.24|27.84|0
1647522790000|2022-03-17 13:13:10|30.2|27.8|30.24|27.84|30.24|27.84|30.2|27.8|0
1647522800000|2022-03-17 13:13:20|30.26|27.86|30.28|27.88|30.28|27.88|30.26|27.86|0
1647522810000|2022-03-17 13:13:30|30.24|27.84|30.28|27.88|30.28|27.88|30.24|27.84|0
1647522820000|2022-03-17 13:13:40|30.32|27.92|30.32|27.92|30.32|27.92|30.32|27.92|0
1647522830000|2022-03-17 13:13:50|30.36|27.96|30.36|27.96|30.36|27.96|30.36|27.96|0
1647522840000|2022-03-17 13:14:00|30.4|28|30.26|27.86|30.4|28|30.26|27.86|0
1647522850000|2022-03-17 13:14:10|30.2|27.8|30.32|27.92|30.32|27.92|30.2|27.8|0
1647522860000|2022-03-17 13:14:20|30.36|27.96|30.36|27.96|30.36|27.96|30.36|27.96|0
1647522870000|2022-03-17 13:14:30|30.4|28|30.4|28|30.4|28|30.4|28|0
1647522890000|2022-03-17 13:14:50|30.43|28.03|30.4|28|30.43|28.03|30.4|28|0
1647522900000|2022-03-17 13:15:00|30.36|27.96|30.36|27.96|30.36|27.96|30.34|27.94|0
1647522910000|2022-03-17 13:15:10|30.4|28|30.43|28.03|30.43|28.03|30.4|28|0
1647522920000|2022-03-17 13:15:20|30.47|28.07|30.51|28.11|30.51|28.11|30.47|28.07|0
1647522930000|2022-03-17 13:15:30|30.55|28.15|30.55|28.15|30.59|28.19|30.55|28.15|0
1647522940000|2022-03-17 13:15:40|30.51|28.11|30.51|28.11|30.51|28.11|30.47|28.07|0
1647522950000|2022-03-17 13:15:50|30.43|28.03|30.47|28.07|30.47|28.07|30.43|28.03|0
1647522960000|2022-03-17 13:16:00|30.43|28.03|30.4|28|30.43|28.03|30.36|27.96|0
1647522970000|2022-03-17 13:16:10|30.43|28.03|30.43|28.03|30.43|28.03|30.43|28.03|0
1647522980000|2022-03-17 13:16:20|30.47|28.07|30.4|28|30.47|28.07|30.4|28|0
1647522990000|2022-03-17 13:16:30|30.36|27.96|30.32|27.92|30.4|28|30.32|27.92|0
1647523000000|2022-03-17 13:16:40|30.28|27.88|30.36|27.96|30.36|27.96|30.28|27.88|0
1647523010000|2022-03-17 13:16:50|30.32|27.92|30.32|27.92|30.32|27.92|30.32|27.92|0
1647523020000|2022-03-17 13:17:00|30.36|27.96|30.43|28.03|30.43|28.03|30.36|27.96|0
1647523030000|2022-03-17 13:17:10|30.4|28|30.4|28|30.4|28|30.36|27.96|0
1647523040000|2022-03-17 13:17:20|30.43|28.03|30.4|28|30.43|28.03|30.4|28|0
1647523050000|2022-03-17 13:17:30|30.36|27.96|30.32|27.92|30.36|27.96|30.28|27.88|0
1647523060000|2022-03-17 13:17:40|30.36|27.96|30.32|27.92|30.36|27.96|30.28|27.88|0
1647523070000|2022-03-17 13:17:50|30.28|27.88|30.36|27.96|30.36|27.96|30.28|27.88|0
1647523080000|2022-03-17 13:18:00|30.32|27.92|30.36|27.96|30.36|27.96|30.32|27.92|0
1647523090000|2022-03-17 13:18:10|30.34|27.94|30.36|27.96|30.36|27.96|30.32|27.92|0
1647523100000|2022-03-17 13:18:20|30.32|27.92|30.32|27.92|30.32|27.92|30.32|27.92|0
1647523110000|2022-03-17 13:18:30|30.3|27.9|30.36|27.96|30.36|27.96|30.28|27.88|0
1647523120000|2022-03-17 13:18:40|30.34|27.94|30.36|27.96|30.36|27.96|30.34|27.94|0
1647523130000|2022-03-17 13:18:50|30.39|27.99|30.37|27.97|30.39|27.99|30.37|27.97|0
1647523140000|2022-03-17 13:19:00|30.39|27.99|30.36|27.96|30.39|27.99|30.36|27.96|0
1647523150000|2022-03-17 13:19:10|30.39|27.99|30.43|28.03|30.43|28.03|30.39|27.99|0
1647523160000|2022-03-17 13:19:20|30.37|27.97|30.37|27.97|30.39|27.99|30.36|27.96|0
1647523170000|2022-03-17 13:19:30|30.36|27.96|30.28|27.88|30.39|27.99|30.28|27.88|0
1647523180000|2022-03-17 13:19:40|30.3|27.9|30.39|27.99|30.39|27.99|30.3|27.9|0
1647523190000|2022-03-17 13:19:50|30.36|27.96|30.34|27.94|30.36|27.96|30.32|27.92|0
1647523200000|2022-03-17 13:20:00|30.32|27.92|30.34|27.94|30.36|27.96|30.32|27.92|0
1647523210000|2022-03-17 13:20:10|30.36|27.96|30.37|27.97|30.39|27.99|30.36|27.96|0
1647523220000|2022-03-17 13:20:20|30.36|27.96|30.43|28.03|30.43|28.03|30.36|27.96|0
1647523230000|2022-03-17 13:20:30|30.39|27.99|30.36|27.96|30.39|27.99|30.36|27.96|0
1647523240000|2022-03-17 13:20:40|30.39|27.99|30.36|27.96|30.39|27.99|30.36|27.96|0
1647523250000|2022-03-17 13:20:50|30.32|27.92|30.39|27.99|30.39|27.99|30.32|27.92|0
1647523260000|2022-03-17 13:21:00|30.36|27.96|30.36|27.96|30.36|27.96|30.32|27.92|0
1647523270000|2022-03-17 13:21:10|30.34|27.94|30.32|27.92|30.34|27.94|30.32|27.92|0
1647523280000|2022-03-17 13:21:20|30.36|27.96|30.36|27.96|30.36|27.96|30.36|27.96|0
1647523290000|2022-03-17 13:21:30|30.39|27.99|30.39|27.99|30.39|27.99|30.39|27.99|0
1647523300000|2022-03-17 13:21:40|30.36|27.96|30.32|27.92|30.36|27.96|30.32|27.92|0
1647523310000|2022-03-17 13:21:50|30.36|27.96|30.43|28.03|30.43|28.03|30.36|27.96|0
1647523320000|2022-03-17 13:22:00|30.39|27.99|30.39|27.99|30.39|27.99|30.39|27.99|0
1647523330000|2022-03-17 13:22:10|30.35|27.95|30.37|27.97|30.37|27.97|30.35|27.95|0
1647523340000|2022-03-17 13:22:20|30.35|27.95|30.35|27.95|30.37|27.97|30.28|27.88|0
1647523350000|2022-03-17 13:22:30|30.39|27.99|30.39|27.99|30.39|27.99|30.35|27.95|0
1647523360000|2022-03-17 13:22:40|30.35|27.95|30.28|27.88|30.35|27.95|30.28|27.88|0
1647523370000|2022-03-17 13:22:50|30.32|27.92|30.35|27.95|30.35|27.95|30.32|27.92|0
1647523380000|2022-03-17 13:23:00|30.39|27.99|30.35|27.95|30.39|27.99|30.35|27.95|0
1647523390000|2022-03-17 13:23:10|30.39|27.99|30.43|28.03|30.43|28.03|30.35|27.95|0
1647523400000|2022-03-17 13:23:20|30.45|28.05|30.43|28.03|30.47|28.07|30.43|28.03|0
1647523410000|2022-03-17 13:23:30|30.47|28.07|30.47|28.07|30.47|28.07|30.43|28.03|0
1647523420000|2022-03-17 13:23:40|30.43|28.03|30.41|28.01|30.47|28.07|30.41|28.01|0
1647523430000|2022-03-17 13:23:50|30.43|28.03|30.45|28.05|30.47|28.07|30.43|28.03|0
1647523440000|2022-03-17 13:24:00|30.43|28.03|30.43|28.03|30.47|28.07|30.43|28.03|0
1647523450000|2022-03-17 13:24:10|30.45|28.05|30.51|28.11|30.51|28.11|30.43|28.03|0
1647523460000|2022-03-17 13:24:20|30.47|28.07|30.47|28.07|30.47|28.07|30.43|28.03|0
1647523470000|2022-03-17 13:24:30|30.43|28.03|30.47|28.07|30.47|28.07|30.43|28.03|0
1647523490000|2022-03-17 13:24:50|30.51|28.11|30.47|28.07|30.51|28.11|30.47|28.07|0
1647523500000|2022-03-17 13:25:00|30.51|28.11|30.55|28.15|30.59|28.19|30.51|28.11|0
1647523510000|2022-03-17 13:25:10|30.57|28.17|30.57|28.17|30.57|28.17|30.57|28.17|0
1647523520000|2022-03-17 13:25:20|30.59|28.19|30.59|28.19|30.62|28.22|30.59|28.19|0
1647523530000|2022-03-17 13:25:30|30.51|28.11|30.43|28.03|30.51|28.11|30.43|28.03|0
1647523540000|2022-03-17 13:25:40|30.47|28.07|30.51|28.11|30.51|28.11|30.47|28.07|0
1647523550000|2022-03-17 13:25:50|30.47|28.07|30.55|28.15|30.55|28.15|30.47|28.07|0
1647523560000|2022-03-17 13:26:00|30.51|28.11|30.51|28.11|30.51|28.11|30.51|28.11|0
1647523570000|2022-03-17 13:26:10|30.49|28.09|30.43|28.03|30.49|28.09|30.43|28.03|0
1647523580000|2022-03-17 13:26:20|30.47|28.07|30.47|28.07|30.47|28.07|30.43|28.03|0
1647523590000|2022-03-17 13:26:30|30.55|28.15|30.51|28.11|30.55|28.15|30.51|28.11|0
1647523600000|2022-03-17 13:26:40|30.55|28.15|30.47|28.07|30.55|28.15|30.47|28.07|0
1647523610000|2022-03-17 13:26:50|30.51|28.11|30.51|28.11|30.51|28.11|30.47|28.07|0
1647523620000|2022-03-17 13:27:00|30.55|28.15|30.59|28.19|30.59|28.19|30.55|28.15|0
1647523630000|2022-03-17 13:27:10|30.62|28.22|30.59|28.19|30.62|28.22|30.59|28.19|0
1647523640000|2022-03-17 13:27:20|30.55|28.15|30.55|28.15|30.59|28.19|30.53|28.13|0
1647523650000|2022-03-17 13:27:30|30.47|28.07|30.45|28.05|30.47|28.07|30.43|28.03|0
1647523660000|2022-03-17 13:27:40|30.43|28.03|30.39|27.99|30.43|28.03|30.39|27.99|0
1647523670000|2022-03-17 13:27:50|30.35|27.95|30.39|27.99|30.39|27.99|30.35|27.95|0
1647523680000|2022-03-17 13:28:00|30.35|27.95|30.55|28.15|30.55|28.15|30.35|27.95|0
1647523690000|2022-03-17 13:28:10|30.51|28.11|30.47|28.07|30.51|28.11|30.47|28.07|0
1647523700000|2022-03-17 13:28:20|30.39|27.99|30.39|27.99|30.43|28.03|30.39|27.99|0
1647523710000|2022-03-17 13:28:30|30.35|27.95|30.35|27.95|30.35|27.95|30.35|27.95|0
1647523720000|2022-03-17 13:28:40|30.43|28.03|30.55|28.15|30.55|28.15|30.43|28.03|0
1647523730000|2022-03-17 13:28:50|30.51|28.11|30.47|28.07|30.51|28.11|30.47|28.07|0
1647523740000|2022-03-17 13:29:00|30.39|27.99|30.28|27.88|30.39|27.99|30.28|27.88|0
1647523750000|2022-03-17 13:29:10|30.33|27.93|30.33|27.93|30.33|27.93|30.33|27.93|0
1647523760000|2022-03-17 13:29:20|30.31|27.91|30.31|27.91|30.31|27.91|30.31|27.91|0
1647523770000|2022-03-17 13:29:30|30.28|27.88|30.28|27.88|30.28|27.88|30.28|27.88|0
1647523780000|2022-03-17 13:29:40|30.24|27.84|30.29|27.89|30.29|27.89|30.24|27.84|0
1647523790000|2022-03-17 13:29:50|30.28|27.88|30.22|27.82|30.28|27.88|30.22|27.82|0
1647523800000|2022-03-17 13:30:00|30.43|28.03|30.55|28.15|30.62|28.22|30.43|28.03|0
1647523810000|2022-03-17 13:30:10|30.51|28.11|30.58|28.18|30.62|28.22|30.51|28.11|0
1647523820000|2022-03-17 13:30:20|30.62|28.22|30.47|28.07|30.66|28.26|30.47|28.07|0
1647523830000|2022-03-17 13:30:30|30.31|27.91|30.28|27.88|30.39|27.99|30.28|27.88|0
1647523840000|2022-03-17 13:30:40|30.12|27.72|30.16|27.76|30.24|27.84|30.12|27.72|0
1647523850000|2022-03-17 13:30:50|30.18|27.78|30.35|27.95|30.43|28.03|30.18|27.78|0
1647523860000|2022-03-17 13:31:00|30.26|27.86|30.28|27.88|30.28|27.88|30.24|27.84|0
1647523870000|2022-03-17 13:31:10|30.2|27.8|30.35|27.95|30.43|28.03|30.2|27.8|0
1647523880000|2022-03-17 13:31:20|30.39|27.99|30.51|28.11|30.51|28.11|30.31|27.91|0
1647523890000|2022-03-17 13:31:30|30.39|27.99|30.51|28.11|30.51|28.11|30.39|27.99|0
1647523900000|2022-03-17 13:31:40|30.54|28.14|30.62|28.22|30.62|28.22|30.54|28.14|0
1647523910000|2022-03-17 13:31:50|30.66|28.26|30.7|28.3|30.74|28.34|30.66|28.26|0
1647523920000|2022-03-17 13:32:00|30.51|28.11|30.16|27.76|30.51|28.11|30.16|27.76|0
1647523930000|2022-03-17 13:32:10|30.08|27.68|29.85|27.45|30.08|27.68|29.85|27.45|0
1647523940000|2022-03-17 13:32:20|29.82|27.42|29.89|27.49|29.97|27.57|29.82|27.42|0
1647523950000|2022-03-17 13:32:30|29.85|27.45|30.01|27.61|30.01|27.61|29.78|27.38|0
1647523960000|2022-03-17 13:32:40|30.16|27.76|30.2|27.8|30.43|28.03|30.16|27.76|0
1647523970000|2022-03-17 13:32:50|30.16|27.76|30.35|27.95|30.35|27.95|30.16|27.76|0
1647523980000|2022-03-17 13:33:00|30.43|28.03|30.51|28.11|30.51|28.11|30.43|28.03|0
1647523990000|2022-03-17 13:33:10|30.49|28.09|30.54|28.14|30.58|28.18|30.49|28.09|0
1647524000000|2022-03-17 13:33:20|30.58|28.18|30.58|28.18|30.66|28.26|30.58|28.18|0
1647524010000|2022-03-17 13:33:30|30.62|28.22|30.66|28.26|30.66|28.26|30.58|28.18|0
1647524020000|2022-03-17 13:33:40|30.74|28.34|30.97|28.57|30.97|28.57|30.74|28.34|0
1647524030000|2022-03-17 13:33:50|31.01|28.61|30.93|28.53|31.01|28.61|30.89|28.49|0
1647524040000|2022-03-17 13:34:00|30.86|28.46|30.89|28.49|30.93|28.53|30.86|28.46|0
1647524050000|2022-03-17 13:34:10|30.93|28.53|30.89|28.49|30.93|28.53|30.87|28.47|0
1647524060000|2022-03-17 13:34:20|31.01|28.61|31.17|28.77|31.17|28.77|31.01|28.61|0
1647524070000|2022-03-17 13:34:30|31.33|28.93|31.13|28.73|31.33|28.93|31.13|28.73|0
1647524080000|2022-03-17 13:34:40|31.09|28.69|31.09|28.69|31.09|28.69|30.93|28.53|0
1647524090000|2022-03-17 13:34:50|31.13|28.73|31.09|28.69|31.17|28.77|31.09|28.69|0
1647524100000|2022-03-17 13:35:00|31.17|28.77|31.29|28.89|31.29|28.89|31.17|28.77|0
1647524110000|2022-03-17 13:35:10|31.25|28.85|31.01|28.61|31.25|28.85|31.01|28.61|0
1647524120000|2022-03-17 13:35:20|31.05|28.65|30.87|28.47|31.07|28.67|30.87|28.47|0
1647524130000|2022-03-17 13:35:30|30.89|28.49|30.93|28.53|31.05|28.65|30.89|28.49|0
1647524140000|2022-03-17 13:35:40|30.74|28.34|30.82|28.42|30.82|28.42|30.74|28.34|0
1647524150000|2022-03-17 13:35:50|30.85|28.45|30.89|28.49|30.97|28.57|30.85|28.45|0
1647524160000|2022-03-17 13:36:00|30.93|28.53|30.5|28.1|30.93|28.53|30.5|28.1|0
1647524170000|2022-03-17 13:36:10|30.58|28.18|30.2|27.8|30.58|28.18|30.2|27.8|0
1647524180000|2022-03-17 13:36:20|30.16|27.76|30.43|28.03|30.47|28.07|30.16|27.76|0
1647524190000|2022-03-17 13:36:30|30.41|28.01|30.5|28.1|30.5|28.1|30.41|28.01|0
1647524200000|2022-03-17 13:36:40|30.31|27.91|29.97|27.57|30.31|27.91|29.89|27.49|0
1647524210000|2022-03-17 13:36:50|30|27.6|29.97|27.57|30.04|27.64|29.97|27.57|0
1647524220000|2022-03-17 13:37:00|29.93|27.53|30.21|27.81|30.21|27.81|29.93|27.53|0
1647524230000|2022-03-17 13:37:10|30.5|28.1|30.54|28.14|30.54|28.14|30.5|28.1|0
1647524240000|2022-03-17 13:37:20|30.47|28.07|30.43|28.03|30.47|28.07|30.35|27.95|0
1647524250000|2022-03-17 13:37:30|30.35|27.95|30.78|28.38|30.78|28.38|30.35|27.95|0
1647524260000|2022-03-17 13:37:40|30.74|28.34|30.97|28.57|30.97|28.57|30.74|28.34|0
1647524270000|2022-03-17 13:37:50|31.01|28.61|31.01|28.61|31.13|28.73|31.01|28.61|0
1647524280000|2022-03-17 13:38:00|30.85|28.45|30.74|28.34|30.85|28.45|30.54|28.14|0
1647524290000|2022-03-17 13:38:10|30.54|28.14|30.66|28.26|30.66|28.26|30.47|28.07|0
1647524300000|2022-03-17 13:38:20|30.64|28.24|30.81|28.41|30.81|28.41|30.62|28.22|0
1647524310000|2022-03-17 13:38:30|30.85|28.45|31.21|28.81|31.21|28.81|30.85|28.45|0
1647524320000|2022-03-17 13:38:40|31.13|28.73|31.01|28.61|31.13|28.73|31.01|28.61|0
1647524330000|2022-03-17 13:38:50|31.11|28.71|31.09|28.69|31.13|28.73|31.09|28.69|0
1647524340000|2022-03-17 13:39:00|31.05|28.65|30.81|28.41|31.05|28.65|30.81|28.41|0
1647524350000|2022-03-17 13:39:10|30.89|28.49|30.78|28.38|30.89|28.49|30.78|28.38|0
1647524360000|2022-03-17 13:39:20|30.76|28.36|31.13|28.73|31.13|28.73|30.76|28.36|0
1647524370000|2022-03-17 13:39:30|31.25|28.85|31.34|28.94|31.36|28.96|31.25|28.85|0
1647524380000|2022-03-17 13:39:40|31.36|28.96|31.44|29.04|31.48|29.08|31.36|28.96|0
1647524390000|2022-03-17 13:39:50|31.4|29|31.44|29.04|31.48|29.08|31.4|29|0
1647524400000|2022-03-17 13:40:00|31.52|29.12|31.56|29.16|31.56|29.16|31.52|29.12|0
1647524410000|2022-03-17 13:40:10|31.64|29.24|31.21|28.81|31.64|29.24|31.21|28.81|0
1647524420000|2022-03-17 13:40:20|31.25|28.85|31.13|28.73|31.28|28.88|31.13|28.73|0
1647524430000|2022-03-17 13:40:30|31.05|28.65|31.44|29.04|31.44|29.04|31.05|28.65|0
1647524440000|2022-03-17 13:40:40|31.32|28.92|31.09|28.69|31.32|28.92|31.09|28.69|0
1647524450000|2022-03-17 13:40:50|30.97|28.57|31.09|28.69|31.09|28.69|30.97|28.57|0
1647524460000|2022-03-17 13:41:00|31.13|28.73|31.22|28.82|31.22|28.82|31.13|28.73|0
1647524470000|2022-03-17 13:41:10|31.3|28.9|31.44|29.04|31.44|29.04|31.3|28.9|0
1647524480000|2022-03-17 13:41:20|31.52|29.12|31.52|29.12|31.52|29.12|31.44|29.04|0
1647524490000|2022-03-17 13:41:30|31.36|28.96|31.54|29.14|31.54|29.14|31.36|28.96|0
1647524500000|2022-03-17 13:41:40|31.52|29.12|31.56|29.16|31.56|29.16|31.44|29.04|0
1647524510000|2022-03-17 13:41:50|31.46|29.06|31.32|28.92|31.48|29.08|31.32|28.92|0
1647524520000|2022-03-17 13:42:00|31.52|29.12|31.32|28.92|31.52|29.12|31.32|28.92|0
1647524530000|2022-03-17 13:42:10|30.93|28.53|31.13|28.73|31.13|28.73|30.89|28.49|0
1647524540000|2022-03-17 13:42:20|31.17|28.77|31.24|28.84|31.24|28.84|31.17|28.77|0
1647524550000|2022-03-17 13:42:30|31.28|28.88|31.48|29.08|31.48|29.08|31.28|28.88|0
1647524560000|2022-03-17 13:42:40|31.6|29.2|31.6|29.2|31.64|29.24|31.6|29.2|0
1647524570000|2022-03-17 13:42:50|31.56|29.16|31.48|29.08|31.58|29.18|31.44|29.04|0
1647524580000|2022-03-17 13:43:00|31.36|28.96|31.64|29.24|31.64|29.24|31.36|28.96|0
1647524590000|2022-03-17 13:43:10|31.68|29.28|31.68|29.28|31.68|29.28|31.6|29.2|0
1647524600000|2022-03-17 13:43:20|31.72|29.32|31.44|29.04|31.72|29.32|31.44|29.04|0
1647524610000|2022-03-17 13:43:30|31.4|29|31.32|28.92|31.4|29|31.32|28.92|0
1647524620000|2022-03-17 13:43:40|31.28|28.88|31.36|28.96|31.4|29|31.28|28.88|0
1647524630000|2022-03-17 13:43:50|31.44|29.04|31.48|29.08|31.48|29.08|31.44|29.04|0
1647524640000|2022-03-17 13:44:00|31.54|29.14|31.72|29.32|31.72|29.32|31.54|29.14|0
1647524650000|2022-03-17 13:44:10|31.64|29.24|31.72|29.32|31.72|29.32|31.6|29.2|0
1647524660000|2022-03-17 13:44:20|31.64|29.24|31.52|29.12|31.7|29.3|31.52|29.12|0
1647524670000|2022-03-17 13:44:30|31.66|29.26|31.68|29.28|31.68|29.28|31.64|29.24|0
1647524680000|2022-03-17 13:44:40|31.64|29.24|31.72|29.32|31.72|29.32|31.62|29.22|0
1647524690000|2022-03-17 13:44:50|31.66|29.26|31.64|29.24|31.68|29.28|31.64|29.24|0
1647524700000|2022-03-17 13:45:00|31.72|29.32|31.72|29.32|31.72|29.32|31.64|29.24|0
1647524710000|2022-03-17 13:45:10|31.84|29.44|32.16|29.76|32.16|29.76|31.84|29.44|0
1647524720000|2022-03-17 13:45:20|32.08|29.68|32.12|29.72|32.16|29.76|32.04|29.64|0
1647524730000|2022-03-17 13:45:30|32.16|29.76|32.32|29.92|32.32|29.92|32.16|29.76|0
1647524740000|2022-03-17 13:45:40|32.36|29.96|32.61|30.21|32.61|30.21|32.36|29.96|0
1647524750000|2022-03-17 13:45:50|32.57|30.17|32.32|29.92|32.57|30.17|32.32|29.92|0
1647524760000|2022-03-17 13:46:00|32.4|30|32.53|30.13|32.53|30.13|32.4|30|0
1647524770000|2022-03-17 13:46:10|32.81|30.41|33.47|31.07|33.47|31.07|32.73|30.33|0
1647524780000|2022-03-17 13:46:20|33.35|30.95|32.44|30.04|33.35|30.95|32.44|30.04|0
1647524790000|2022-03-17 13:46:30|32.61|30.21|33.22|30.82|33.22|30.82|32.61|30.21|0
1647524800000|2022-03-17 13:46:40|32.61|30.21|32.85|30.45|32.85|30.45|32.61|30.21|0
1647524810000|2022-03-17 13:46:50|32.65|30.25|32.69|30.29|32.69|30.29|32.5|30.1|0
1647524820000|2022-03-17 13:47:00|32.75|30.35|32.61|30.21|32.77|30.37|32.61|30.21|0
1647524830000|2022-03-17 13:47:10|32.73|30.33|32.77|30.37|32.77|30.37|32.73|30.33|0
1647524840000|2022-03-17 13:47:20|32.61|30.21|32.81|30.41|32.81|30.41|32.61|30.21|0
1647524850000|2022-03-17 13:47:30|32.73|30.33|32.73|30.33|32.81|30.41|32.73|30.33|0
1647524860000|2022-03-17 13:47:40|32.69|30.29|32.44|30.04|32.77|30.37|32.44|30.04|0
1647524870000|2022-03-17 13:47:50|32.28|29.88|32.52|30.12|32.52|30.12|32.28|29.88|0
1647524880000|2022-03-17 13:48:00|32.48|30.08|32.48|30.08|32.52|30.12|32.48|30.08|0
1647524890000|2022-03-17 13:48:10|32.67|30.27|32.73|30.33|32.77|30.37|32.67|30.27|0
1647524900000|2022-03-17 13:48:20|32.81|30.41|32.48|30.08|32.81|30.41|32.48|30.08|0
1647524910000|2022-03-17 13:48:30|32.36|29.96|32.52|30.12|32.57|30.17|32.36|29.96|0
1647524920000|2022-03-17 13:48:40|32.69|30.29|32.77|30.37|32.79|30.39|32.69|30.29|0
1647524930000|2022-03-17 13:48:50|32.69|30.29|32.65|30.25|32.75|30.35|32.63|30.23|0
1647524940000|2022-03-17 13:49:00|32.57|30.17|32.67|30.27|32.67|30.27|32.54|30.14|0
1647524950000|2022-03-17 13:49:10|32.44|30.04|32.36|29.96|32.48|30.08|32.36|29.96|0
1647524960000|2022-03-17 13:49:20|32.32|29.92|32.2|29.8|32.32|29.92|32.2|29.8|0
1647524970000|2022-03-17 13:49:30|32.32|29.92|32.36|29.96|32.36|29.96|32.32|29.92|0
1647524980000|2022-03-17 13:49:40|32.44|30.04|32.28|29.88|32.44|30.04|32.28|29.88|0
1647524990000|2022-03-17 13:49:50|32.2|29.8|32.2|29.8|32.2|29.8|32|29.6|0
1647525000000|2022-03-17 13:50:00|32.04|29.64|32.24|29.84|32.24|29.84|32.04|29.64|0
1647525010000|2022-03-17 13:50:10|32.04|29.64|31.96|29.56|32.04|29.64|31.96|29.56|0
1647525020000|2022-03-17 13:50:20|32.08|29.68|32.1|29.7|32.12|29.72|32.08|29.68|0
1647525030000|2022-03-17 13:50:30|32.12|29.72|32.12|29.72|32.12|29.72|32.06|29.66|0
1647525040000|2022-03-17 13:50:40|32.08|29.68|32.08|29.68|32.08|29.68|31.96|29.56|0
1647525050000|2022-03-17 13:50:50|32.12|29.72|32.2|29.8|32.2|29.8|32.08|29.68|0
1647525060000|2022-03-17 13:51:00|32.32|29.92|32.54|30.14|32.54|30.14|32.32|29.92|0
1647525070000|2022-03-17 13:51:10|32.56|30.16|32.77|30.37|32.77|30.37|32.56|30.16|0
1647525080000|2022-03-17 13:51:20|32.73|30.33|32.69|30.29|32.75|30.35|32.69|30.29|0
1647525090000|2022-03-17 13:51:30|32.77|30.37|32.77|30.37|32.77|30.37|32.73|30.33|0
1647525100000|2022-03-17 13:51:40|32.79|30.39|32.81|30.41|32.81|30.41|32.73|30.33|0
1647525110000|2022-03-17 13:51:50|32.77|30.37|32.77|30.37|32.77|30.37|32.77|30.37|0
1647525120000|2022-03-17 13:52:00|32.73|30.33|32.85|30.45|32.89|30.49|32.73|30.33|0
1647525130000|2022-03-17 13:52:10|32.89|30.49|32.85|30.45|32.93|30.53|32.85|30.45|0
1647525140000|2022-03-17 13:52:20|32.89|30.49|32.73|30.33|32.89|30.49|32.73|30.33|0
1647525150000|2022-03-17 13:52:30|32.77|30.37|32.81|30.41|32.81|30.41|32.65|30.25|0
1647525160000|2022-03-17 13:52:40|32.77|30.37|32.81|30.41|32.85|30.45|32.77|30.37|0
1647525170000|2022-03-17 13:52:50|32.79|30.39|32.89|30.49|32.93|30.53|32.79|30.39|0
1647525180000|2022-03-17 13:53:00|32.97|30.57|33.01|30.61|33.01|30.61|32.97|30.57|0
1647525190000|2022-03-17 13:53:10|32.97|30.57|32.97|30.57|33.06|30.66|32.97|30.57|0
1647525200000|2022-03-17 13:53:20|32.69|30.29|32.5|30.1|32.69|30.29|32.5|30.1|0
1647525210000|2022-03-17 13:53:30|32.79|30.39|32.69|30.29|32.79|30.39|32.69|30.29|0
1647525220000|2022-03-17 13:53:40|32.65|30.25|32.52|30.12|32.65|30.25|32.48|30.08|0
1647525230000|2022-03-17 13:53:50|32.44|30.04|32.36|29.96|32.48|30.08|32.36|29.96|0
1647525240000|2022-03-17 13:54:00|32.14|29.74|32.48|30.08|32.48|30.08|32.14|29.74|0
1647525250000|2022-03-17 13:54:10|32.4|30|32.24|29.84|32.4|30|32.24|29.84|0
1647525260000|2022-03-17 13:54:20|32.2|29.8|32.16|29.76|32.2|29.8|32.16|29.76|0
1647525270000|2022-03-17 13:54:30|32.2|29.8|32.2|29.8|32.2|29.8|32.2|29.8|0
1647525280000|2022-03-17 13:54:40|32.28|29.88|32.4|30|32.4|30|32.28|29.88|0
1647525290000|2022-03-17 13:54:50|32.34|29.94|32.32|29.92|32.36|29.96|32.32|29.92|0
1647525300000|2022-03-17 13:55:00|32.52|30.12|32.56|30.16|32.62|30.22|32.52|30.12|0
1647525310000|2022-03-17 13:55:10|32.44|30.04|32.52|30.12|32.52|30.12|32.28|29.88|0
1647525320000|2022-03-17 13:55:20|32.62|30.22|32.81|30.41|32.81|30.41|32.6|30.2|0
1647525330000|2022-03-17 13:55:30|32.77|30.37|32.71|30.31|32.81|30.41|32.71|30.31|0
1647525340000|2022-03-17 13:55:40|32.77|30.37|32.97|30.57|32.97|30.57|32.77|30.37|0
1647525350000|2022-03-17 13:55:50|33.05|30.65|33.1|30.7|33.1|30.7|33.05|30.65|0
1647525360000|2022-03-17 13:56:00|33.14|30.74|33.18|30.78|33.18|30.78|33.1|30.7|0
1647525370000|2022-03-17 13:56:10|33.1|30.7|33.14|30.74|33.14|30.74|33.05|30.65|0
1647525380000|2022-03-17 13:56:20|33.1|30.7|33.14|30.74|33.14|30.74|33.05|30.65|0
1647525390000|2022-03-17 13:56:30|33.12|30.72|33.1|30.7|33.12|30.72|32.95|30.55|0
1647525400000|2022-03-17 13:56:40|33.05|30.65|33.12|30.72|33.12|30.72|33.05|30.65|0
1647525410000|2022-03-17 13:56:50|33.18|30.78|33.14|30.74|33.22|30.82|33.14|30.74|0
1647525420000|2022-03-17 13:57:00|33.1|30.7|33.05|30.65|33.1|30.7|32.97|30.57|0
1647525430000|2022-03-17 13:57:10|33.12|30.72|33.14|30.74|33.18|30.78|33.12|30.72|0
1647525440000|2022-03-17 13:57:20|33.05|30.65|33.14|30.74|33.14|30.74|33.03|30.63|0
1647525450000|2022-03-17 13:57:30|33.07|30.67|32.97|30.57|33.14|30.74|32.97|30.57|0
1647525460000|2022-03-17 13:57:40|33.05|30.65|32.97|30.57|33.1|30.7|32.97|30.57|0
1647525470000|2022-03-17 13:57:50|33.01|30.61|33.72|31.32|33.76|31.36|33.01|30.61|0
1647525480000|2022-03-17 13:58:00|33.89|31.49|33.64|31.24|33.97|31.57|33.64|31.24|0
1647525490000|2022-03-17 13:58:10|33.68|31.28|33.59|31.19|33.68|31.28|33.59|31.19|0
1647525500000|2022-03-17 13:58:20|33.43|31.03|33.43|31.03|33.47|31.07|33.43|31.03|0
1647525510000|2022-03-17 13:58:30|33.47|31.07|33.7|31.3|33.7|31.3|33.47|31.07|0
1647525520000|2022-03-17 13:58:40|33.85|31.45|33.89|31.49|33.89|31.49|33.8|31.4|0
1647525530000|2022-03-17 13:58:50|34.1|31.7|34.01|31.61|34.1|31.7|33.97|31.57|0
1647525540000|2022-03-17 13:59:00|34.14|31.74|34.14|31.74|34.14|31.74|33.99|31.59|0
1647525550000|2022-03-17 13:59:10|34.18|31.78|34.25|31.85|34.27|31.87|34.18|31.78|0
1647525560000|2022-03-17 13:59:20|34.22|31.82|34.52|32.12|34.52|32.12|34.22|31.82|0
1647525570000|2022-03-17 13:59:30|34.44|32.04|34.44|32.04|34.44|32.04|34.35|31.95|0
1647525580000|2022-03-17 13:59:40|34.31|31.91|34.39|31.99|34.39|31.99|34.31|31.91|0
1647525590000|2022-03-17 13:59:50|34.44|32.04|34.61|32.21|34.61|32.21|34.44|32.04|0
1647525600000|2022-03-17 14:00:00|34.52|32.12|34.39|31.99|34.52|32.12|34.31|31.91|0
1647525610000|2022-03-17 14:00:10|34.35|31.95|34.35|31.95|34.52|32.12|34.22|31.82|0
1647525620000|2022-03-17 14:00:20|34.44|32.04|34.33|31.93|34.44|32.04|34.33|31.93|0
1647525630000|2022-03-17 14:00:30|34.35|31.95|34.39|31.99|34.44|32.04|34.31|31.91|0
1647525640000|2022-03-17 14:00:40|34.52|32.12|34.44|32.04|34.74|32.34|34.44|32.04|0
1647525650000|2022-03-17 14:00:50|34.35|31.95|34.46|32.06|34.46|32.06|34.31|31.91|0
1647525660000|2022-03-17 14:01:00|34.39|31.99|34.22|31.82|34.44|32.04|34.22|31.82|0
1647525670000|2022-03-17 14:01:10|34.18|31.78|34.31|31.91|34.31|31.91|34.05|31.65|0
1647525680000|2022-03-17 14:01:20|34.44|32.04|34.31|31.91|34.44|32.04|34.31|31.91|0
1647525690000|2022-03-17 14:01:30|34.22|31.82|34.18|31.78|34.35|31.95|34.18|31.78|0
1647525700000|2022-03-17 14:01:40|34.14|31.74|34.27|31.87|34.31|31.91|34.14|31.74|0
1647525710000|2022-03-17 14:01:50|34.31|31.91|34.35|31.95|34.39|31.99|34.31|31.91|0
1647525720000|2022-03-17 14:02:00|34.48|32.08|34.61|32.21|34.61|32.21|34.48|32.08|0
1647525730000|2022-03-17 14:02:10|34.69|32.29|34.61|32.21|34.69|32.29|34.61|32.21|0
1647525740000|2022-03-17 14:02:20|34.86|32.46|34.89|32.49|34.89|32.49|34.78|32.38|0
1647525750000|2022-03-17 14:02:30|34.86|32.46|34.71|32.31|34.86|32.46|34.69|32.29|0
1647525760000|2022-03-17 14:02:40|34.56|32.16|34.44|32.04|34.56|32.16|34.44|32.04|0
1647525770000|2022-03-17 14:02:50|34.39|31.99|34.35|31.95|34.44|32.04|34.35|31.95|0
1647525780000|2022-03-17 14:03:00|34.39|31.99|34.35|31.95|34.39|31.99|34.22|31.82|0
1647525790000|2022-03-17 14:03:10|34.39|31.99|34.48|32.08|34.48|32.08|34.39|31.99|0
1647525800000|2022-03-17 14:03:20|34.5|32.1|34.35|31.95|34.5|32.1|34.31|31.91|0
1647525810000|2022-03-17 14:03:30|34.44|32.04|34.48|32.08|34.48|32.08|34.35|31.95|0
1647525820000|2022-03-17 14:03:40|34.44|32.04|34.54|32.14|34.54|32.14|34.44|32.04|0
1647525830000|2022-03-17 14:03:50|34.65|32.25|34.56|32.16|34.73|32.33|34.56|32.16|0
1647525840000|2022-03-17 14:04:00|34.44|32.04|34.52|32.12|34.52|32.12|34.44|32.04|0
1647525850000|2022-03-17 14:04:10|34.82|32.42|34.73|32.33|34.82|32.42|34.69|32.29|0
1647525860000|2022-03-17 14:04:20|34.82|32.42|34.95|32.55|34.95|32.55|34.82|32.42|0
1647525870000|2022-03-17 14:04:30|34.99|32.59|34.99|32.59|35.08|32.68|34.99|32.59|0
1647525880000|2022-03-17 14:04:40|34.91|32.51|34.86|32.46|34.91|32.51|34.86|32.46|0
1647525890000|2022-03-17 14:04:50|34.95|32.55|34.95|32.55|34.95|32.55|34.86|32.46|0
1647525900000|2022-03-17 14:05:00|35.04|32.64|34.78|32.38|35.04|32.64|34.78|32.38|0
1647525910000|2022-03-17 14:05:10|34.95|32.55|34.99|32.59|35.12|32.72|34.95|32.55|0
1647525920000|2022-03-17 14:05:20|35.04|32.64|35.17|32.77|35.17|32.77|35.04|32.64|0
1647525930000|2022-03-17 14:05:30|35.19|32.79|35.34|32.94|35.34|32.94|35.19|32.79|0
1647525940000|2022-03-17 14:05:40|35.25|32.85|35.25|32.85|35.34|32.94|35.25|32.85|0
1647525950000|2022-03-17 14:05:50|35.38|32.98|35.71|33.31|35.71|33.31|35.38|32.98|0
1647525960000|2022-03-17 14:06:00|34.56|32.16|34.31|31.91|34.56|32.16|34.31|31.91|0
1647525970000|2022-03-17 14:06:10|34.44|32.04|34.26|31.86|34.44|32.04|34.26|31.86|0
1647525980000|2022-03-17 14:06:20|34.31|31.91|33.78|31.38|35.46|33.06|33.78|31.38|0
1647525990000|2022-03-17 14:06:30|33.87|31.47|33.91|31.51|33.95|31.55|33.87|31.47|0
1647526000000|2022-03-17 14:06:40|33.95|31.55|33.87|31.47|33.95|31.55|33.83|31.43|0
1647526010000|2022-03-17 14:06:50|33.83|31.43|33.91|31.51|33.91|31.51|33.83|31.43|0
1647526020000|2022-03-17 14:07:00|33.95|31.55|33.95|31.55|33.95|31.55|33.82|31.42|0
1647526030000|2022-03-17 14:07:10|33.91|31.51|33.78|31.38|33.91|31.51|33.66|31.26|0
1647526040000|2022-03-17 14:07:20|33.95|31.55|33.74|31.34|33.95|31.55|33.74|31.34|0
1647526050000|2022-03-17 14:07:30|33.78|31.38|33.7|31.3|33.78|31.38|33.7|31.3|0
1647526060000|2022-03-17 14:07:40|33.74|31.34|33.74|31.34|33.74|31.34|33.74|31.34|0
1647526070000|2022-03-17 14:07:50|33.7|31.3|33.78|31.38|33.78|31.38|33.7|31.3|0
1647526080000|2022-03-17 14:08:00|33.7|31.3|33.32|30.92|33.7|31.3|33.32|30.92|0
1647526090000|2022-03-17 14:08:10|33.28|30.88|33.49|31.09|33.49|31.09|33.28|30.88|0
1647526100000|2022-03-17 14:08:20|33.4|31|33.4|31|33.4|31|33.4|31|0
1647526110000|2022-03-17 14:08:30|33.44|31.04|33.4|31|33.49|31.09|33.4|31|0
1647526120000|2022-03-17 14:08:40|33.36|30.96|33.32|30.92|33.4|31|33.32|30.92|0
1647526130000|2022-03-17 14:08:50|33.28|30.88|33.49|31.09|33.49|31.09|33.28|30.88|0
1647526140000|2022-03-17 14:09:00|33.7|31.3|33.74|31.34|33.74|31.34|33.7|31.3|0
1647526150000|2022-03-17 14:09:10|33.7|31.3|33.87|31.47|33.87|31.47|33.7|31.3|0
1647526160000|2022-03-17 14:09:20|33.82|31.42|33.87|31.47|33.91|31.51|33.82|31.42|0
1647526170000|2022-03-17 14:09:30|33.91|31.51|33.95|31.55|33.95|31.55|33.87|31.47|0
1647526180000|2022-03-17 14:09:40|33.91|31.51|33.91|31.51|33.95|31.55|33.91|31.51|0
1647526190000|2022-03-17 14:09:50|33.93|31.53|33.95|31.55|33.99|31.59|33.91|31.51|0
1647526200000|2022-03-17 14:10:00|33.82|31.42|33.7|31.3|33.82|31.42|33.7|31.3|0
1647526210000|2022-03-17 14:10:10|33.65|31.25|33.82|31.42|33.82|31.42|33.65|31.25|0
1647526220000|2022-03-17 14:10:20|33.87|31.47|33.87|31.47|33.91|31.51|33.74|31.34|0
1647526230000|2022-03-17 14:10:30|33.65|31.25|33.57|31.17|33.65|31.25|33.57|31.17|0
1647526240000|2022-03-17 14:10:40|33.55|31.15|33.44|31.04|33.55|31.15|33.44|31.04|0
1647526250000|2022-03-17 14:10:50|33.65|31.25|33.65|31.25|33.65|31.25|33.57|31.17|0
1647526260000|2022-03-17 14:11:00|33.74|31.34|33.91|31.51|33.99|31.59|33.74|31.34|0
1647526270000|2022-03-17 14:11:10|33.87|31.47|33.82|31.42|33.99|31.59|33.82|31.42|0
1647526280000|2022-03-17 14:11:20|33.91|31.51|33.87|31.47|33.91|31.51|33.87|31.47|0
1647526290000|2022-03-17 14:11:30|33.95|31.55|33.72|31.32|33.95|31.55|33.72|31.32|0
1647526300000|2022-03-17 14:11:40|33.78|31.38|33.74|31.34|33.78|31.38|33.65|31.25|0
1647526310000|2022-03-17 14:11:50|33.61|31.21|33.61|31.21|33.7|31.3|33.61|31.21|0
1647526320000|2022-03-17 14:12:00|33.57|31.17|33.48|31.08|33.57|31.17|33.48|31.08|0
1647526330000|2022-03-17 14:12:10|33.53|31.13|33.23|30.83|33.53|31.13|33.23|30.83|0
1647526340000|2022-03-17 14:12:20|33.36|30.96|33.27|30.87|33.36|30.96|33.19|30.79|0
1647526350000|2022-03-17 14:12:30|33.23|30.83|33.19|30.79|33.23|30.83|33.15|30.75|0
1647526360000|2022-03-17 14:12:40|33.4|31|33.44|31.04|33.46|31.06|33.4|31|0
1647526370000|2022-03-17 14:12:50|33.23|30.83|33.11|30.71|33.32|30.92|33.11|30.71|0
1647526380000|2022-03-17 14:13:00|33.23|30.83|33.15|30.75|33.23|30.83|33.15|30.75|0
1647526390000|2022-03-17 14:13:10|33.11|30.71|33.32|30.92|33.32|30.92|33.11|30.71|0
1647526400000|2022-03-17 14:13:20|33.25|30.85|33.34|30.94|33.4|31|33.25|30.85|0
1647526410000|2022-03-17 14:13:30|33.44|31.04|33.32|30.92|33.48|31.08|33.32|30.92|0
1647526420000|2022-03-17 14:13:40|33.27|30.87|33.4|31|33.42|31.02|33.27|30.87|0
1647526430000|2022-03-17 14:13:50|33.44|31.04|33.61|31.21|33.61|31.21|33.44|31.04|0
1647526440000|2022-03-17 14:14:00|33.95|31.55|33.65|31.25|33.95|31.55|33.65|31.25|0
1647526450000|2022-03-17 14:14:10|33.57|31.17|33.57|31.17|33.61|31.21|33.53|31.13|0
1647526460000|2022-03-17 14:14:20|33.4|31|33.29|30.89|33.4|31|33.29|30.89|0
1647526470000|2022-03-17 14:14:30|33.15|30.75|33.15|30.75|33.19|30.79|33.11|30.71|0
1647526480000|2022-03-17 14:14:40|32.73|30.33|32.86|30.46|32.98|30.58|32.73|30.33|0
1647526490000|2022-03-17 14:14:50|32.77|30.37|32.9|30.5|32.9|30.5|32.77|30.37|0
1647526500000|2022-03-17 14:15:00|33.02|30.62|33.06|30.66|33.27|30.87|33.02|30.62|0
1647526510000|2022-03-17 14:15:10|33.02|30.62|33.06|30.66|33.11|30.71|32.94|30.54|0
1647526520000|2022-03-17 14:15:20|33.15|30.75|33.19|30.79|33.19|30.79|33.15|30.75|0
1647526530000|2022-03-17 14:15:30|33.27|30.87|33.19|30.79|33.27|30.87|33.19|30.79|0
1647526540000|2022-03-17 14:15:40|33.15|30.75|32.94|30.54|33.15|30.75|32.94|30.54|0
1647526550000|2022-03-17 14:15:50|32.98|30.58|33.02|30.62|33.02|30.62|32.94|30.54|0
1647526560000|2022-03-17 14:16:00|33.15|30.75|32.94|30.54|33.19|30.79|32.94|30.54|0
1647526570000|2022-03-17 14:16:10|32.77|30.37|33.02|30.62|33.02|30.62|32.77|30.37|0
1647526580000|2022-03-17 14:16:20|33.06|30.66|33.19|30.79|33.19|30.79|33.06|30.66|0
1647526590000|2022-03-17 14:16:30|33.11|30.71|32.98|30.58|33.11|30.71|32.98|30.58|0
1647526600000|2022-03-17 14:16:40|32.81|30.41|32.81|30.41|32.81|30.41|32.81|30.41|0
1647526610000|2022-03-17 14:16:50|32.73|30.33|32.86|30.46|32.86|30.46|32.65|30.25|0
1647526620000|2022-03-17 14:17:00|32.81|30.41|32.69|30.29|32.81|30.41|32.69|30.29|0
1647526630000|2022-03-17 14:17:10|32.65|30.25|32.69|30.29|32.77|30.37|32.65|30.25|0
1647526640000|2022-03-17 14:17:20|32.75|30.35|33.1|30.7|33.1|30.7|32.75|30.35|0
1647526650000|2022-03-17 14:17:30|33.15|30.75|33.25|30.85|33.27|30.87|33.15|30.75|0
1647526660000|2022-03-17 14:17:40|33.15|30.75|33.06|30.66|33.15|30.75|33.02|30.62|0
1647526670000|2022-03-17 14:17:50|33.08|30.68|33.19|30.79|33.19|30.79|33.08|30.68|0
1647526680000|2022-03-17 14:18:00|33.15|30.75|33.23|30.83|33.27|30.87|33.15|30.75|0
1647526690000|2022-03-17 14:18:10|33.27|30.87|33.31|30.91|33.31|30.91|33.27|30.87|0
1647526700000|2022-03-17 14:18:20|33.29|30.89|33.19|30.79|33.31|30.91|33.19|30.79|0
1647526710000|2022-03-17 14:18:30|33.23|30.83|33.1|30.7|33.23|30.83|33.1|30.7|0
1647526720000|2022-03-17 14:18:40|33.31|30.91|33.15|30.75|33.31|30.91|33.1|30.7|0
1647526730000|2022-03-17 14:18:50|33.1|30.7|33.06|30.66|33.1|30.7|33.06|30.66|0
1647526740000|2022-03-17 14:19:00|33.08|30.68|33.08|30.68|33.08|30.68|33.08|30.68|0
1647526750000|2022-03-17 14:19:10|33.06|30.66|32.77|30.37|33.06|30.66|32.77|30.37|0
1647526760000|2022-03-17 14:19:20|32.81|30.41|32.73|30.33|32.85|30.45|32.73|30.33|0
1647526770000|2022-03-17 14:19:30|32.61|30.21|32.61|30.21|32.63|30.23|32.61|30.21|0
1647526780000|2022-03-17 14:19:40|32.56|30.16|32.52|30.12|32.56|30.16|32.48|30.08|0
1647526790000|2022-03-17 14:19:50|32.56|30.16|32.69|30.29|32.69|30.29|32.52|30.12|0
1647526800000|2022-03-17 14:20:00|32.61|30.21|32.77|30.37|32.79|30.39|32.58|30.18|0
1647526810000|2022-03-17 14:20:10|32.69|30.29|32.94|30.54|32.94|30.54|32.69|30.29|0
1647526820000|2022-03-17 14:20:20|32.77|30.37|32.79|30.39|32.79|30.39|32.73|30.33|0
1647526830000|2022-03-17 14:20:30|32.85|30.45|32.85|30.45|32.9|30.5|32.85|30.45|0
1647526840000|2022-03-17 14:20:40|32.83|30.43|32.87|30.47|32.87|30.47|32.83|30.43|0
1647526850000|2022-03-17 14:20:50|32.63|30.23|32.65|30.25|32.65|30.25|32.56|30.16|0
1647526860000|2022-03-17 14:21:00|32.61|30.21|33.06|30.66|33.06|30.66|32.61|30.21|0
1647526870000|2022-03-17 14:21:10|33.1|30.7|33.4|31|33.4|31|33.1|30.7|0
1647526880000|2022-03-17 14:21:20|33.35|30.95|33.35|30.95|33.35|30.95|33.19|30.79|0
1647526890000|2022-03-17 14:21:30|33.4|31|33.31|30.91|33.4|31|33.31|30.91|0
1647526900000|2022-03-17 14:21:40|33.38|30.98|33.4|31|33.4|31|33.38|30.98|0
1647526910000|2022-03-17 14:21:50|33.35|30.95|33.44|31.04|33.44|31.04|33.35|30.95|0
1647526920000|2022-03-17 14:22:00|33.48|31.08|33.4|31|33.69|31.29|33.4|31|0
1647526930000|2022-03-17 14:22:10|33.23|30.83|33.02|30.62|33.23|30.83|33.02|30.62|0
1647526940000|2022-03-17 14:22:20|33.06|30.66|33.21|30.81|33.23|30.83|33.06|30.66|0
1647526950000|2022-03-17 14:22:30|33.19|30.79|33.35|30.95|33.4|31|33.19|30.79|0
1647526960000|2022-03-17 14:22:40|33.31|30.91|33.23|30.83|33.4|31|33.23|30.83|0
1647526970000|2022-03-17 14:22:50|33.14|30.74|33.19|30.79|33.19|30.79|33.14|30.74|0
1647526980000|2022-03-17 14:23:00|33.25|30.85|33.14|30.74|33.27|30.87|33.14|30.74|0
1647526990000|2022-03-17 14:23:10|33.1|30.7|33.06|30.66|33.1|30.7|33|30.6|0
1647527000000|2022-03-17 14:23:20|33|30.6|33.23|30.83|33.23|30.83|33|30.6|0
1647527010000|2022-03-17 14:23:30|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1647527020000|2022-03-17 14:23:40|33.31|30.91|33.35|30.95|33.35|30.95|33.31|30.91|0
1647527030000|2022-03-17 14:23:50|33.4|31|33.4|31|33.4|31|33.35|30.95|0
1647527040000|2022-03-17 14:24:00|33.48|31.08|33.56|31.16|33.56|31.16|33.44|31.04|0
1647527050000|2022-03-17 14:24:10|33.58|31.18|33.61|31.21|33.61|31.21|33.58|31.18|0
1647527060000|2022-03-17 14:24:20|33.52|31.12|33.42|31.02|33.52|31.12|33.42|31.02|0
1647527070000|2022-03-17 14:24:30|33.52|31.12|33.61|31.21|33.61|31.21|33.52|31.12|0
1647527080000|2022-03-17 14:24:40|33.56|31.16|33.52|31.12|33.61|31.21|33.48|31.08|0
1647527090000|2022-03-17 14:24:50|33.48|31.08|33.56|31.16|33.56|31.16|33.48|31.08|0
1647527100000|2022-03-17 14:25:00|33.52|31.12|33.65|31.25|33.65|31.25|33.52|31.12|0
1647527110000|2022-03-17 14:25:10|33.69|31.29|33.56|31.16|33.69|31.29|33.56|31.16|0
1647527120000|2022-03-17 14:25:20|33.48|31.08|33.52|31.12|33.52|31.12|33.4|31|0
1647527130000|2022-03-17 14:25:30|33.56|31.16|33.5|31.1|33.56|31.16|33.5|31.1|0
1647527140000|2022-03-17 14:25:40|33.48|31.08|33.52|31.12|33.52|31.12|33.4|31|0
1647527150000|2022-03-17 14:25:50|33.58|31.18|33.14|30.74|33.58|31.18|33.14|30.74|0
1647527160000|2022-03-17 14:26:00|33.35|30.95|33.48|31.08|33.48|31.08|33.35|30.95|0
1647527170000|2022-03-17 14:26:10|33.52|31.12|33.58|31.18|33.58|31.18|33.52|31.12|0
1647527180000|2022-03-17 14:26:20|33.56|31.16|33.35|30.95|33.56|31.16|33.35|30.95|0
1647527190000|2022-03-17 14:26:30|33.31|30.91|33.19|30.79|33.31|30.91|33.19|30.79|0
1647527200000|2022-03-17 14:26:40|33.1|30.7|33.29|30.89|33.29|30.89|33.1|30.7|0
1647527210000|2022-03-17 14:26:50|33.25|30.85|33.06|30.66|33.27|30.87|33.06|30.66|0
1647527220000|2022-03-17 14:27:00|33.1|30.7|33.23|30.83|33.23|30.83|33.1|30.7|0
1647527230000|2022-03-17 14:27:10|33.27|30.87|33.31|30.91|33.31|30.91|33.27|30.87|0
1647527240000|2022-03-17 14:27:20|33.35|30.95|33.39|30.99|33.39|30.99|33.35|30.95|0
1647527250000|2022-03-17 14:27:30|33.44|31.04|33.48|31.08|33.48|31.08|33.44|31.04|0
1647527260000|2022-03-17 14:27:40|33.44|31.04|33.39|30.99|33.44|31.04|33.37|30.97|0
1647527270000|2022-03-17 14:27:50|33.52|31.12|33.48|31.08|33.52|31.12|33.44|31.04|0
1647527280000|2022-03-17 14:28:00|33.39|30.99|33.31|30.91|33.52|31.12|33.31|30.91|0
1647527290000|2022-03-17 14:28:10|33.27|30.87|33.39|30.99|33.39|30.99|33.27|30.87|0
1647527300000|2022-03-17 14:28:20|33.35|30.95|33.27|30.87|33.35|30.95|33.27|30.87|0
1647527310000|2022-03-17 14:28:30|33.18|30.78|33.14|30.74|33.18|30.78|33.14|30.74|0
1647527320000|2022-03-17 14:28:40|33.1|30.7|33.14|30.74|33.14|30.74|33.1|30.7|0
1647527330000|2022-03-17 14:28:50|33.06|30.66|33.25|30.85|33.25|30.85|33.06|30.66|0
1647527340000|2022-03-17 14:29:00|33.31|30.91|33.29|30.89|33.31|30.91|33.23|30.83|0
1647527350000|2022-03-17 14:29:10|33.23|30.83|33.35|30.95|33.35|30.95|33.23|30.83|0
1647527360000|2022-03-17 14:29:20|33.31|30.91|33.08|30.68|33.31|30.91|33.08|30.68|0
1647527370000|2022-03-17 14:29:30|33.23|30.83|33.18|30.78|33.23|30.83|33.14|30.74|0
1647527380000|2022-03-17 14:29:40|33.14|30.74|33.1|30.7|33.18|30.78|33.1|30.7|0
1647527390000|2022-03-17 14:29:50|33.14|30.74|33.18|30.78|33.27|30.87|33.14|30.74|0
1647527400000|2022-03-17 14:30:00|33.31|30.91|33.23|30.83|33.44|31.04|33.23|30.83|0
1647527410000|2022-03-17 14:30:10|33.29|30.89|33.02|30.62|33.29|30.89|33.02|30.62|0
1647527420000|2022-03-17 14:30:20|33.08|30.68|32.81|30.41|33.08|30.68|32.81|30.41|0
1647527430000|2022-03-17 14:30:30|32.73|30.33|32.73|30.33|32.73|30.33|32.68|30.28|0
1647527440000|2022-03-17 14:30:40|32.68|30.28|32.68|30.28|32.77|30.37|32.68|30.28|0
1647527450000|2022-03-17 14:30:50|32.66|30.26|32.64|30.24|32.73|30.33|32.6|30.2|0
1647527460000|2022-03-17 14:31:00|32.56|30.16|32.77|30.37|32.77|30.37|32.56|30.16|0
1647527470000|2022-03-17 14:31:10|32.73|30.33|32.73|30.33|32.77|30.37|32.7|30.3|0
1647527480000|2022-03-17 14:31:20|32.83|30.43|32.64|30.24|32.83|30.43|32.64|30.24|0
1647527490000|2022-03-17 14:31:30|32.44|30.04|32.27|29.87|32.48|30.08|32.27|29.87|0
1647527500000|2022-03-17 14:31:40|32.23|29.83|32.15|29.75|32.23|29.83|32.09|29.69|0
1647527510000|2022-03-17 14:31:50|32.19|29.79|32.33|29.93|32.33|29.93|32.19|29.79|0
1647527520000|2022-03-17 14:32:00|32.4|30|32.4|30|32.44|30.04|32.35|29.95|0
1647527530000|2022-03-17 14:32:10|32.44|30.04|32.27|29.87|32.52|30.12|32.27|29.87|0
1647527540000|2022-03-17 14:32:20|32.15|29.75|31.8|29.4|32.15|29.75|31.8|29.4|0
1647527550000|2022-03-17 14:32:30|31.78|29.38|31.84|29.44|31.84|29.44|31.78|29.38|0
1647527560000|2022-03-17 14:32:40|31.82|29.42|32.11|29.71|32.11|29.71|31.82|29.42|0
1647527570000|2022-03-17 14:32:50|32.07|29.67|32.15|29.75|32.15|29.75|32.03|29.63|0
1647527580000|2022-03-17 14:33:00|32.17|29.77|32.07|29.67|32.17|29.77|32.05|29.65|0
1647527590000|2022-03-17 14:33:10|32.15|29.75|32.07|29.67|32.15|29.75|32.07|29.67|0
1647527600000|2022-03-17 14:33:20|32.11|29.71|32.19|29.79|32.19|29.79|32.11|29.71|0
1647527610000|2022-03-17 14:33:30|32.25|29.85|32.17|29.77|32.27|29.87|32.17|29.77|0
1647527620000|2022-03-17 14:33:40|32.15|29.75|32.07|29.67|32.15|29.75|32.03|29.63|0
1647527630000|2022-03-17 14:33:50|32.15|29.75|32.44|30.04|32.44|30.04|32.11|29.71|0
1647527640000|2022-03-17 14:34:00|32.56|30.16|32.68|30.28|32.68|30.28|32.56|30.16|0
1647527650000|2022-03-17 14:34:10|32.72|30.32|32.72|30.32|32.72|30.32|32.7|30.3|0
1647527660000|2022-03-17 14:34:20|32.7|30.3|32.85|30.45|32.85|30.45|32.7|30.3|0
1647527670000|2022-03-17 14:34:30|32.81|30.41|32.72|30.32|32.81|30.41|32.72|30.32|0
1647527680000|2022-03-17 14:34:40|32.7|30.3|32.74|30.34|32.74|30.34|32.68|30.28|0
1647527690000|2022-03-17 14:34:50|32.48|30.08|32.44|30.04|32.48|30.08|32.35|29.95|0
1647527700000|2022-03-17 14:35:00|32.56|30.16|32.54|30.14|32.6|30.2|32.54|30.14|0
1647527710000|2022-03-17 14:35:10|32.44|30.04|32.27|29.87|32.44|30.04|32.19|29.79|0
1647527720000|2022-03-17 14:35:20|32.15|29.75|32.11|29.71|32.15|29.75|32.11|29.71|0
1647527730000|2022-03-17 14:35:30|32.03|29.63|31.94|29.54|32.11|29.71|31.94|29.54|0
1647527740000|2022-03-17 14:35:40|32.07|29.67|31.51|29.11|32.07|29.67|31.51|29.11|0
1647527750000|2022-03-17 14:35:50|31.49|29.09|31.51|29.11|31.51|29.11|31.41|29.01|0
1647527760000|2022-03-17 14:36:00|31.45|29.05|31.47|29.07|31.47|29.07|31.41|29.01|0
1647527770000|2022-03-17 14:36:10|31.44|29.04|31.42|29.02|31.44|29.04|31.22|28.82|0
1647527780000|2022-03-17 14:36:20|31.61|29.21|31.63|29.23|31.63|29.23|31.61|29.21|0
1647527790000|2022-03-17 14:36:30|31.61|29.21|31.81|29.41|31.81|29.41|31.61|29.21|0
1647527800000|2022-03-17 14:36:40|31.79|29.39|31.81|29.41|31.81|29.41|31.77|29.37|0
1647527810000|2022-03-17 14:36:50|31.79|29.39|31.77|29.37|31.79|29.39|31.73|29.33|0
1647527820000|2022-03-17 14:37:00|31.71|29.31|31.63|29.23|31.73|29.33|31.63|29.23|0
1647527830000|2022-03-17 14:37:10|31.57|29.17|31.61|29.21|31.61|29.21|31.57|29.17|0
1647527840000|2022-03-17 14:37:20|31.77|29.37|31.77|29.37|31.81|29.41|31.77|29.37|0
1647527850000|2022-03-17 14:37:30|31.81|29.41|31.61|29.21|31.81|29.41|31.61|29.21|0
1647527860000|2022-03-17 14:37:40|31.65|29.25|31.73|29.33|31.73|29.33|31.61|29.21|0
1647527870000|2022-03-17 14:37:50|31.61|29.21|31.59|29.19|31.61|29.21|31.57|29.17|0
1647527880000|2022-03-17 14:38:00|31.61|29.21|31.49|29.09|31.61|29.21|31.49|29.09|0
1647527890000|2022-03-17 14:38:10|31.63|29.23|31.65|29.25|31.65|29.25|31.61|29.21|0
1647527900000|2022-03-17 14:38:20|31.73|29.33|31.73|29.33|31.73|29.33|31.69|29.29|0
1647527910000|2022-03-17 14:38:30|31.65|29.25|31.61|29.21|31.65|29.25|31.61|29.21|0
1647527920000|2022-03-17 14:38:40|31.63|29.23|31.65|29.25|31.65|29.25|31.57|29.17|0
1647527930000|2022-03-17 14:38:50|31.63|29.23|31.77|29.37|31.77|29.37|31.63|29.23|0
1647527940000|2022-03-17 14:39:00|31.85|29.45|32.05|29.65|32.05|29.65|31.85|29.45|0
1647527950000|2022-03-17 14:39:10|31.99|29.59|31.99|29.59|32.09|29.69|31.99|29.59|0
1647527960000|2022-03-17 14:39:20|32.01|29.61|32.01|29.61|32.01|29.61|31.89|29.49|0
1647527970000|2022-03-17 14:39:30|32.11|29.71|32.13|29.73|32.13|29.73|32.09|29.69|0
1647527980000|2022-03-17 14:39:40|32.05|29.65|32.01|29.61|32.05|29.65|31.99|29.59|0
1647527990000|2022-03-17 14:39:50|32.09|29.69|32.22|29.82|32.22|29.82|32.09|29.69|0
1647528000000|2022-03-17 14:40:00|32.38|29.98|32.26|29.86|32.42|30.02|32.24|29.84|0
1647528010000|2022-03-17 14:40:10|32.05|29.65|32.3|29.9|32.32|29.92|32.05|29.65|0
1647528020000|2022-03-17 14:40:20|32.19|29.79|32.22|29.82|32.22|29.82|32.05|29.65|0
1647528030000|2022-03-17 14:40:30|32.09|29.69|31.97|29.57|32.09|29.69|31.97|29.57|0
1647528040000|2022-03-17 14:40:40|32.13|29.73|32.13|29.73|32.13|29.73|32.05|29.65|0
1647528050000|2022-03-17 14:40:50|32.17|29.77|32.3|29.9|32.3|29.9|32.17|29.77|0
1647528060000|2022-03-17 14:41:00|32.22|29.82|32.26|29.86|32.26|29.86|32.22|29.82|0
1647528070000|2022-03-17 14:41:10|32.34|29.94|32.42|30.02|32.46|30.06|32.34|29.94|0
1647528080000|2022-03-17 14:41:20|32.38|29.98|32.17|29.77|32.38|29.98|32.17|29.77|0
1647528090000|2022-03-17 14:41:30|32.01|29.61|32.05|29.65|32.09|29.69|32.01|29.61|0
1647528100000|2022-03-17 14:41:40|32.01|29.61|31.89|29.49|32.01|29.61|31.89|29.49|0
1647528110000|2022-03-17 14:41:50|31.87|29.47|31.97|29.57|31.97|29.57|31.87|29.47|0
1647528120000|2022-03-17 14:42:00|31.85|29.45|31.69|29.29|31.85|29.45|31.65|29.25|0
1647528130000|2022-03-17 14:42:10|31.57|29.17|31.28|28.88|31.59|29.19|31.28|28.88|0
1647528140000|2022-03-17 14:42:20|31.32|28.92|31.28|28.88|31.32|28.92|31.24|28.84|0
1647528150000|2022-03-17 14:42:30|31.32|28.92|31.57|29.17|31.57|29.17|31.32|28.92|0
1647528160000|2022-03-17 14:42:40|31.69|29.29|31.69|29.29|31.69|29.29|31.61|29.21|0
1647528170000|2022-03-17 14:42:50|31.61|29.21|31.53|29.13|31.61|29.21|31.49|29.09|0
1647528180000|2022-03-17 14:43:00|31.4|29|31.32|28.92|31.4|29|31.32|28.92|0
1647528190000|2022-03-17 14:43:10|31.2|28.8|31.24|28.84|31.28|28.88|31.2|28.8|0
1647528200000|2022-03-17 14:43:20|31.16|28.76|31.16|28.76|31.16|28.76|31.16|28.76|0
1647528210000|2022-03-17 14:43:30|31.13|28.73|31.24|28.84|31.24|28.84|31.12|28.72|0
1647528220000|2022-03-17 14:43:40|31.2|28.8|31.2|28.8|31.24|28.84|31.2|28.8|0
1647528230000|2022-03-17 14:43:50|31.16|28.76|31.69|29.29|31.69|29.29|31.16|28.76|0
1647528240000|2022-03-17 14:44:00|31.67|29.27|31.44|29.04|31.67|29.27|31.44|29.04|0
1647528250000|2022-03-17 14:44:10|31.46|29.06|31.56|29.16|31.65|29.25|31.46|29.06|0
1647528260000|2022-03-17 14:44:20|31.61|29.21|31.69|29.29|31.69|29.29|31.61|29.21|0
1647528270000|2022-03-17 14:44:30|31.62|29.22|31.52|29.12|31.62|29.22|31.44|29.04|0
1647528280000|2022-03-17 14:44:40|31.56|29.16|31.77|29.37|31.77|29.37|31.56|29.16|0
1647528290000|2022-03-17 14:44:50|31.73|29.33|31.61|29.21|31.73|29.33|31.61|29.21|0
1647528300000|2022-03-17 14:45:00|31.56|29.16|31.77|29.37|31.77|29.37|31.52|29.12|0
1647528310000|2022-03-17 14:45:10|31.75|29.35|31.69|29.29|31.75|29.35|31.69|29.29|0
1647528320000|2022-03-17 14:45:20|31.65|29.25|31.7|29.3|31.7|29.3|31.62|29.22|0
1647528330000|2022-03-17 14:45:30|31.73|29.33|31.85|29.45|31.85|29.45|31.73|29.33|0
1647528340000|2022-03-17 14:45:40|31.81|29.41|31.87|29.47|31.87|29.47|31.81|29.41|0
1647528350000|2022-03-17 14:45:50|31.91|29.51|31.97|29.57|31.97|29.57|31.89|29.49|0
1647528360000|2022-03-17 14:46:00|31.89|29.49|31.91|29.51|31.91|29.51|31.81|29.41|0
1647528370000|2022-03-17 14:46:10|31.93|29.53|31.81|29.41|31.97|29.57|31.81|29.41|0
1647528380000|2022-03-17 14:46:20|31.83|29.43|31.77|29.37|31.83|29.43|31.77|29.37|0
1647528390000|2022-03-17 14:46:30|31.73|29.33|31.56|29.16|31.73|29.33|31.5|29.1|0
1647528400000|2022-03-17 14:46:40|31.52|29.12|31.56|29.16|31.69|29.29|31.52|29.12|0
1647528410000|2022-03-17 14:46:50|31.44|29.04|31.54|29.14|31.54|29.14|31.44|29.04|0
1647528420000|2022-03-17 14:47:00|31.44|29.04|31.32|28.92|31.44|29.04|31.32|28.92|0
1647528430000|2022-03-17 14:47:10|31.16|28.76|31.12|28.72|31.2|28.8|31.12|28.72|0
1647528440000|2022-03-17 14:47:20|31.16|28.76|31.04|28.64|31.16|28.76|31.04|28.64|0
1647528450000|2022-03-17 14:47:30|30.89|28.49|30.81|28.41|30.89|28.49|30.81|28.41|0
1647528460000|2022-03-17 14:47:40|30.69|28.29|30.69|28.29|30.77|28.37|30.69|28.29|0
1647528470000|2022-03-17 14:47:50|30.67|28.27|30.41|28.01|30.67|28.27|30.41|28.01|0
1647528480000|2022-03-17 14:48:00|30.57|28.17|30.57|28.17|30.65|28.25|30.57|28.17|0
1647528490000|2022-03-17 14:48:10|30.53|28.13|29.91|27.51|30.53|28.13|29.76|27.36|0
1647528500000|2022-03-17 14:48:20|29.72|27.32|30.06|27.66|30.06|27.66|29.68|27.28|0
1647528510000|2022-03-17 14:48:30|30.02|27.62|30.06|27.66|30.18|27.78|30.02|27.62|0
1647528520000|2022-03-17 14:48:40|30.18|27.78|30|27.6|30.18|27.78|30|27.6|0
1647528530000|2022-03-17 14:48:50|30.06|27.66|30|27.6|30.08|27.68|30|27.6|0
1647528540000|2022-03-17 14:49:00|30.02|27.62|30.18|27.78|30.18|27.78|29.95|27.55|0
1647528550000|2022-03-17 14:49:10|30.06|27.66|30.37|27.97|30.37|27.97|30.06|27.66|0
1647528560000|2022-03-17 14:49:20|30.28|27.88|30.18|27.78|30.28|27.88|30.18|27.78|0
1647528570000|2022-03-17 14:49:30|30.26|27.86|30.26|27.86|30.26|27.86|30.22|27.82|0
1647528580000|2022-03-17 14:49:40|30.3|27.9|30.22|27.82|30.37|27.97|30.22|27.82|0
1647528590000|2022-03-17 14:49:50|30.3|27.9|30.57|28.17|30.57|28.17|30.3|27.9|0
1647528600000|2022-03-17 14:50:00|30.69|28.29|30.61|28.21|30.69|28.29|30.47|28.07|0
1647528610000|2022-03-17 14:50:10|30.65|28.25|30.79|28.39|30.79|28.39|30.65|28.25|0
1647528620000|2022-03-17 14:50:20|30.69|28.29|30.65|28.25|30.69|28.29|30.65|28.25|0
1647528630000|2022-03-17 14:50:30|30.73|28.33|30.73|28.33|30.73|28.33|30.73|28.33|0
1647528640000|2022-03-17 14:50:40|30.65|28.25|30.53|28.13|30.65|28.25|30.49|28.09|0
1647528650000|2022-03-17 14:50:50|30.57|28.17|30.61|28.21|30.61|28.21|30.57|28.17|0
1647528660000|2022-03-17 14:51:00|30.45|28.05|30.41|28.01|30.45|28.05|30.37|27.97|0
1647528670000|2022-03-17 14:51:10|30.3|27.9|30.3|27.9|30.3|27.9|30.22|27.82|0
1647528680000|2022-03-17 14:51:20|30.22|27.82|30.3|27.9|30.3|27.9|30.22|27.82|0
1647528690000|2022-03-17 14:51:30|30.28|27.88|30.22|27.82|30.3|27.9|30.22|27.82|0
1647528700000|2022-03-17 14:51:40|30.31|27.91|30.35|27.95|30.35|27.95|30.31|27.91|0
1647528710000|2022-03-17 14:51:50|30.26|27.86|30.35|27.95|30.35|27.95|30.22|27.82|0
1647528720000|2022-03-17 14:52:00|30.3|27.9|30.22|27.82|30.3|27.9|30.04|27.64|0
1647528730000|2022-03-17 14:52:10|30.14|27.74|30.18|27.78|30.18|27.78|30.12|27.72|0
1647528740000|2022-03-17 14:52:20|30.12|27.72|29.98|27.58|30.12|27.72|29.95|27.55|0
1647528750000|2022-03-17 14:52:30|30.1|27.7|30.06|27.66|30.1|27.7|29.96|27.56|0
1647528760000|2022-03-17 14:52:40|29.98|27.58|30.06|27.66|30.06|27.66|29.85|27.45|0
1647528770000|2022-03-17 14:52:50|30.08|27.68|29.79|27.39|30.08|27.68|29.79|27.39|0
1647528780000|2022-03-17 14:53:00|29.77|27.37|29.83|27.43|29.83|27.43|29.72|27.32|0
1647528790000|2022-03-17 14:53:10|29.79|27.39|29.75|27.35|29.87|27.47|29.75|27.35|0
1647528800000|2022-03-17 14:53:20|29.72|27.32|29.75|27.35|29.75|27.35|29.72|27.32|0
1647528810000|2022-03-17 14:53:30|29.68|27.28|29.75|27.35|29.75|27.35|29.6|27.2|0
1647528820000|2022-03-17 14:53:40|29.79|27.39|29.91|27.51|29.91|27.51|29.79|27.39|0
1647528830000|2022-03-17 14:53:50|29.83|27.43|29.91|27.51|29.91|27.51|29.83|27.43|0
1647528840000|2022-03-17 14:54:00|29.87|27.47|29.56|27.16|29.87|27.47|29.56|27.16|0
1647528850000|2022-03-17 14:54:10|29.6|27.2|29.45|27.05|29.64|27.24|29.45|27.05|0
1647528860000|2022-03-17 14:54:20|29.37|26.97|29.37|26.97|29.45|27.05|29.37|26.97|0
1647528870000|2022-03-17 14:54:30|29.33|26.93|29.49|27.09|29.5|27.1|29.33|26.93|0
1647528880000|2022-03-17 14:54:40|29.52|27.12|29.6|27.2|29.68|27.28|29.52|27.12|0
1647528890000|2022-03-17 14:54:50|29.64|27.24|29.52|27.12|29.64|27.24|29.52|27.12|0
1647528900000|2022-03-17 14:55:00|29.56|27.16|29.83|27.43|29.83|27.43|29.56|27.16|0
1647528910000|2022-03-17 14:55:10|29.89|27.49|29.77|27.37|29.89|27.49|29.75|27.35|0
1647528920000|2022-03-17 14:55:20|29.83|27.43|29.79|27.39|29.87|27.47|29.79|27.39|0
1647528930000|2022-03-17 14:55:30|29.83|27.43|29.83|27.43|29.87|27.47|29.83|27.43|0
1647528940000|2022-03-17 14:55:40|29.79|27.39|29.91|27.51|29.91|27.51|29.79|27.39|0
1647528950000|2022-03-17 14:55:50|29.87|27.47|29.89|27.49|29.89|27.49|29.81|27.41|0
1647528960000|2022-03-17 14:56:00|29.91|27.51|29.95|27.55|29.95|27.55|29.91|27.51|0
1647528970000|2022-03-17 14:56:10|30.06|27.66|30.1|27.7|30.1|27.7|30.02|27.62|0
1647528980000|2022-03-17 14:56:20|30.18|27.78|30.1|27.7|30.18|27.78|30.06|27.66|0
1647528990000|2022-03-17 14:56:30|30.16|27.76|30.2|27.8|30.22|27.82|30.16|27.76|0
1647529000000|2022-03-17 14:56:40|30.18|27.78|30.29|27.89|30.29|27.89|30.18|27.78|0
1647529010000|2022-03-17 14:56:50|30.25|27.85|30.06|27.66|30.25|27.85|30.02|27.62|0
1647529020000|2022-03-17 14:57:00|29.98|27.58|30.16|27.76|30.16|27.76|29.98|27.58|0
1647529030000|2022-03-17 14:57:10|30.14|27.74|29.94|27.54|30.14|27.74|29.94|27.54|0
1647529040000|2022-03-17 14:57:20|30.02|27.62|30.06|27.66|30.18|27.78|30.02|27.62|0
1647529050000|2022-03-17 14:57:30|30.14|27.74|30.14|27.74|30.18|27.78|30.14|27.74|0
1647529060000|2022-03-17 14:57:40|30.16|27.76|30.37|27.97|30.37|27.97|30.16|27.76|0
1647529070000|2022-03-17 14:57:50|30.41|28.01|30.57|28.17|30.57|28.17|30.41|28.01|0
1647529080000|2022-03-17 14:58:00|30.49|28.09|30.37|27.97|30.49|28.09|30.37|27.97|0
1647529090000|2022-03-17 14:58:10|30.39|27.99|30.31|27.91|30.39|27.99|30.29|27.89|0
1647529100000|2022-03-17 14:58:20|30.33|27.93|30.22|27.82|30.33|27.93|30.22|27.82|0
1647529110000|2022-03-17 14:58:30|30.25|27.85|30.37|27.97|30.37|27.97|30.25|27.85|0
1647529120000|2022-03-17 14:58:40|30.27|27.87|30.33|27.93|30.37|27.97|30.25|27.85|0
1647529130000|2022-03-17 14:58:50|30.39|27.99|30.37|27.97|30.41|28.01|30.37|27.97|0
1647529140000|2022-03-17 14:59:00|30.29|27.89|30.25|27.85|30.29|27.89|30.25|27.85|0
1647529150000|2022-03-17 14:59:10|30.41|28.01|30.57|28.17|30.57|28.17|30.41|28.01|0
1647529160000|2022-03-17 14:59:20|30.41|28.01|30.41|28.01|30.41|28.01|30.37|27.97|0
1647529170000|2022-03-17 14:59:30|30.49|28.09|30.57|28.17|30.57|28.17|30.49|28.09|0
1647529180000|2022-03-17 14:59:40|30.59|28.19|30.57|28.17|30.64|28.24|30.57|28.17|0
1647529190000|2022-03-17 14:59:50|30.53|28.13|30.45|28.05|30.53|28.13|30.43|28.03|0
1647529200000|2022-03-17 15:00:00|30.41|28.01|30.33|27.93|30.41|28.01|30.33|27.93|0
1647529210000|2022-03-17 15:00:10|30.37|27.97|30.25|27.85|30.37|27.97|30.25|27.85|0
1647529220000|2022-03-17 15:00:20|30.29|27.89|30.47|28.07|30.47|28.07|30.29|27.89|0
1647529230000|2022-03-17 15:00:30|30.45|28.05|30.61|28.21|30.61|28.21|30.45|28.05|0
1647529240000|2022-03-17 15:00:40|30.64|28.24|30.76|28.36|30.76|28.36|30.61|28.21|0
1647529250000|2022-03-17 15:00:50|30.53|28.13|30.49|28.09|30.53|28.13|30.49|28.09|0
1647529260000|2022-03-17 15:01:00|30.29|27.89|30.21|27.81|30.33|27.93|30.21|27.81|0
1647529270000|2022-03-17 15:01:10|30.06|27.66|29.87|27.47|30.06|27.66|29.83|27.43|0
1647529280000|2022-03-17 15:01:20|29.83|27.43|29.94|27.54|30.02|27.62|29.83|27.43|0
1647529290000|2022-03-17 15:01:30|29.87|27.47|29.9|27.5|29.9|27.5|29.83|27.43|0
1647529300000|2022-03-17 15:01:40|29.98|27.58|30.14|27.74|30.14|27.74|29.98|27.58|0
1647529310000|2022-03-17 15:01:50|30.29|27.89|30.39|27.99|30.45|28.05|30.29|27.89|0
1647529320000|2022-03-17 15:02:00|30.27|27.87|30.33|27.93|30.33|27.93|30.27|27.87|0
1647529330000|2022-03-17 15:02:10|30.41|28.01|30.37|27.97|30.41|28.01|30.33|27.93|0
1647529340000|2022-03-17 15:02:20|30.33|27.93|30.49|28.09|30.49|28.09|30.33|27.93|0
1647529350000|2022-03-17 15:02:30|30.45|28.05|30.57|28.17|30.57|28.17|30.41|28.01|0
1647529360000|2022-03-17 15:02:40|30.53|28.13|30.41|28.01|30.53|28.13|30.41|28.01|0
1647529370000|2022-03-17 15:02:50|30.37|27.97|30.45|28.05|30.45|28.05|30.25|27.85|0
1647529380000|2022-03-17 15:03:00|30.33|27.93|30.21|27.81|30.33|27.93|30.21|27.81|0
1647529390000|2022-03-17 15:03:10|30.14|27.74|30.12|27.72|30.14|27.74|30.12|27.72|0
1647529400000|2022-03-17 15:03:20|30.17|27.77|30.14|27.74|30.21|27.81|30.14|27.74|0
1647529410000|2022-03-17 15:03:30|30.1|27.7|30.06|27.66|30.1|27.7|29.98|27.58|0
1647529420000|2022-03-17 15:03:40|30.21|27.81|30.41|28.01|30.41|28.01|30.21|27.81|0
1647529430000|2022-03-17 15:03:50|30.29|27.89|30.17|27.77|30.29|27.89|30.17|27.77|0
1647529440000|2022-03-17 15:04:00|30.14|27.74|30.1|27.7|30.14|27.74|30.04|27.64|0
1647529450000|2022-03-17 15:04:10|29.87|27.47|29.98|27.58|29.98|27.58|29.83|27.43|0
1647529460000|2022-03-17 15:04:20|30.14|27.74|30.06|27.66|30.14|27.74|30.06|27.66|0
1647529470000|2022-03-17 15:04:30|30.1|27.7|30.04|27.64|30.1|27.7|30.02|27.62|0
1647529480000|2022-03-17 15:04:40|30.06|27.66|30.1|27.7|30.1|27.7|30.06|27.66|0
1647529490000|2022-03-17 15:04:50|30.06|27.66|30.17|27.77|30.17|27.77|30.06|27.66|0
1647529500000|2022-03-17 15:05:00|30.14|27.74|30.02|27.62|30.14|27.74|29.98|27.58|0
1647529510000|2022-03-17 15:05:10|30.08|27.68|30.14|27.74|30.14|27.74|30.06|27.66|0
1647529520000|2022-03-17 15:05:20|30.17|27.77|30.08|27.68|30.25|27.85|30.06|27.66|0
1647529530000|2022-03-17 15:05:30|30.1|27.7|30.29|27.89|30.29|27.89|30.1|27.7|0
1647529540000|2022-03-17 15:05:40|30.33|27.93|30.7|28.3|30.73|28.33|30.25|27.85|0
1647529550000|2022-03-17 15:05:50|30.71|28.31|30.73|28.33|30.85|28.45|30.7|28.3|0
1647529560000|2022-03-17 15:06:00|30.77|28.37|30.81|28.41|30.81|28.41|30.7|28.3|0
1647529570000|2022-03-17 15:06:10|30.85|28.45|30.85|28.45|30.85|28.45|30.81|28.41|0
1647529580000|2022-03-17 15:06:20|30.91|28.51|31.01|28.61|31.01|28.61|30.89|28.49|0
1647529590000|2022-03-17 15:06:30|31.05|28.65|31.05|28.65|31.05|28.65|31.01|28.61|0
1647529600000|2022-03-17 15:06:40|31.01|28.61|31.05|28.65|31.05|28.65|31.01|28.61|0
1647529610000|2022-03-17 15:06:50|31.09|28.69|31.01|28.61|31.13|28.73|31.01|28.61|0
1647529620000|2022-03-17 15:07:00|31.05|28.65|31.05|28.65|31.05|28.65|30.99|28.59|0
1647529630000|2022-03-17 15:07:10|31.01|28.61|31.01|28.61|31.13|28.73|31.01|28.61|0
1647529640000|2022-03-17 15:07:20|30.85|28.45|30.79|28.39|30.85|28.45|30.75|28.35|0
1647529650000|2022-03-17 15:07:30|30.95|28.55|30.89|28.49|30.95|28.55|30.83|28.43|0
1647529660000|2022-03-17 15:07:40|30.81|28.41|30.87|28.47|30.89|28.49|30.81|28.41|0
1647529670000|2022-03-17 15:07:50|30.99|28.59|31.09|28.69|31.09|28.69|30.99|28.59|0
1647529680000|2022-03-17 15:08:00|31.13|28.73|31.13|28.73|31.13|28.73|30.97|28.57|0
1647529690000|2022-03-17 15:08:10|31.25|28.85|31.61|29.21|31.61|29.21|31.25|28.85|0
1647529700000|2022-03-17 15:08:20|31.73|29.33|31.81|29.41|31.85|29.45|31.73|29.33|0
1647529710000|2022-03-17 15:08:30|31.77|29.37|31.79|29.39|31.79|29.39|31.73|29.33|0
1647529720000|2022-03-17 15:08:40|31.85|29.45|31.91|29.51|31.91|29.51|31.85|29.45|0
1647529730000|2022-03-17 15:08:50|31.89|29.49|31.93|29.53|31.97|29.57|31.89|29.49|0
1647529740000|2022-03-17 15:09:00|31.97|29.57|31.97|29.57|31.97|29.57|31.89|29.49|0
1647529750000|2022-03-17 15:09:10|32.05|29.65|32.13|29.73|32.13|29.73|32.01|29.61|0
1647529760000|2022-03-17 15:09:20|32.05|29.65|32.09|29.69|32.09|29.69|32.01|29.61|0
1647529770000|2022-03-17 15:09:30|32.05|29.65|32.09|29.69|32.09|29.69|32.05|29.65|0
1647529780000|2022-03-17 15:09:40|32.01|29.61|31.91|29.51|32.01|29.61|31.89|29.49|0
1647529790000|2022-03-17 15:09:50|31.97|29.57|31.95|29.55|31.97|29.57|31.95|29.55|0
1647529800000|2022-03-17 15:10:00|31.81|29.41|32.01|29.61|32.01|29.61|31.81|29.41|0
1647529810000|2022-03-17 15:10:10|31.91|29.51|31.89|29.49|31.91|29.51|31.85|29.45|0
1647529820000|2022-03-17 15:10:20|31.85|29.45|31.91|29.51|31.91|29.51|31.85|29.45|0
1647529830000|2022-03-17 15:10:30|31.81|29.41|31.73|29.33|31.81|29.41|31.73|29.33|0
1647529840000|2022-03-17 15:10:40|31.93|29.53|31.93|29.53|32.01|29.61|31.89|29.49|0
1647529850000|2022-03-17 15:10:50|31.97|29.57|32.01|29.61|32.03|29.63|31.97|29.57|0
1647529860000|2022-03-17 15:11:00|31.97|29.57|31.89|29.49|31.97|29.57|31.89|29.49|0
1647529870000|2022-03-17 15:11:10|31.93|29.53|31.97|29.57|32.03|29.63|31.93|29.53|0
1647529880000|2022-03-17 15:11:20|32.01|29.61|31.85|29.45|32.01|29.61|31.85|29.45|0
1647529890000|2022-03-17 15:11:30|31.81|29.41|31.81|29.41|31.85|29.45|31.81|29.41|0
1647529900000|2022-03-17 15:11:40|31.89|29.49|31.81|29.41|31.89|29.49|31.81|29.41|0
1647529910000|2022-03-17 15:11:50|31.69|29.29|31.73|29.33|31.73|29.33|31.69|29.29|0
1647529920000|2022-03-17 15:12:00|31.61|29.21|31.12|28.72|31.61|29.21|31.12|28.72|0
1647529930000|2022-03-17 15:12:10|31.61|29.21|32.18|29.78|32.18|29.78|31.61|29.21|0
1647529940000|2022-03-17 15:12:20|32.06|29.66|32.1|29.7|32.1|29.7|32.02|29.62|0
1647529950000|2022-03-17 15:12:30|32.02|29.62|31.98|29.58|32.1|29.7|31.98|29.58|0
1647529960000|2022-03-17 15:12:40|31.94|29.54|31.86|29.46|31.94|29.54|31.84|29.44|0
1647529970000|2022-03-17 15:12:50|31.74|29.34|31.66|29.26|31.74|29.34|31.62|29.22|0
1647529980000|2022-03-17 15:13:00|31.7|29.3|31.62|29.22|31.7|29.3|31.62|29.22|0
1647529990000|2022-03-17 15:13:10|31.64|29.24|31.74|29.34|31.74|29.34|31.64|29.24|0
1647530000000|2022-03-17 15:13:20|31.7|29.3|31.82|29.42|31.82|29.42|31.7|29.3|0
1647530010000|2022-03-17 15:13:30|31.9|29.5|31.96|29.56|32.02|29.62|31.9|29.5|0
1647530020000|2022-03-17 15:13:40|31.78|29.38|31.74|29.34|31.78|29.38|31.66|29.26|0
1647530030000|2022-03-17 15:13:50|31.76|29.36|31.7|29.3|31.82|29.42|31.7|29.3|0
1647530040000|2022-03-17 15:14:00|31.66|29.26|31.7|29.3|31.74|29.34|31.64|29.24|0
1647530050000|2022-03-17 15:14:10|31.74|29.34|31.7|29.3|31.74|29.34|31.7|29.3|0
1647530060000|2022-03-17 15:14:20|31.8|29.4|31.7|29.3|31.8|29.4|31.7|29.3|0
1647530070000|2022-03-17 15:14:30|31.74|29.34|31.78|29.38|31.78|29.38|31.72|29.32|0
1647530080000|2022-03-17 15:14:40|31.74|29.34|31.62|29.22|31.74|29.34|31.62|29.22|0
1647530090000|2022-03-17 15:14:50|31.58|29.18|31.42|29.02|31.62|29.22|31.42|29.02|0
1647530100000|2022-03-17 15:15:00|31.44|29.04|31.62|29.22|31.78|29.38|31.44|29.04|0
1647530110000|2022-03-17 15:15:10|31.58|29.18|31.74|29.34|31.74|29.34|31.58|29.18|0
1647530120000|2022-03-17 15:15:20|31.78|29.38|31.74|29.34|31.78|29.38|31.74|29.34|0
1647530130000|2022-03-17 15:15:30|31.82|29.42|31.96|29.56|31.96|29.56|31.82|29.42|0
1647530140000|2022-03-17 15:15:40|31.98|29.58|32.02|29.62|32.02|29.62|31.98|29.58|0
1647530150000|2022-03-17 15:15:50|32.1|29.7|32.08|29.68|32.1|29.7|32.04|29.64|0
1647530160000|2022-03-17 15:16:00|32.1|29.7|32.32|29.92|32.32|29.92|32.1|29.7|0
1647530170000|2022-03-17 15:16:10|32.18|29.78|32.26|29.86|32.26|29.86|32.14|29.74|0
1647530180000|2022-03-17 15:16:20|32.22|29.82|32.14|29.74|32.22|29.82|32.14|29.74|0
1647530190000|2022-03-17 15:16:30|32.1|29.7|32.18|29.78|32.18|29.78|32.06|29.66|0
1647530200000|2022-03-17 15:16:40|32.14|29.74|32.3|29.9|32.3|29.9|32.14|29.74|0
1647530210000|2022-03-17 15:16:50|32.26|29.86|32.22|29.82|32.3|29.9|32.22|29.82|0
1647530220000|2022-03-17 15:17:00|32.1|29.7|32.14|29.74|32.14|29.74|32.06|29.66|0
1647530230000|2022-03-17 15:17:10|32.08|29.68|32.06|29.66|32.1|29.7|32.02|29.62|0
1647530240000|2022-03-17 15:17:20|32.12|29.72|31.98|29.58|32.12|29.72|31.98|29.58|0
1647530250000|2022-03-17 15:17:30|32.02|29.62|32.1|29.7|32.1|29.7|32.02|29.62|0
1647530260000|2022-03-17 15:17:40|32.14|29.74|32.2|29.8|32.22|29.82|32.14|29.74|0
1647530270000|2022-03-17 15:17:50|32.18|29.78|32.14|29.74|32.18|29.78|32.14|29.74|0
1647530280000|2022-03-17 15:18:00|32.02|29.62|32.14|29.74|32.14|29.74|31.98|29.58|0
1647530290000|2022-03-17 15:18:10|32.18|29.78|32.43|30.03|32.47|30.07|32.18|29.78|0
1647530300000|2022-03-17 15:18:20|32.4|30|32.55|30.15|32.59|30.19|32.39|29.99|0
1647530310000|2022-03-17 15:18:30|32.61|30.21|32.61|30.21|32.65|30.25|32.61|30.21|0
1647530320000|2022-03-17 15:18:40|32.43|30.03|32.18|29.78|32.47|30.07|32.18|29.78|0
1647530330000|2022-03-17 15:18:50|32.14|29.74|32.14|29.74|32.14|29.74|32.14|29.74|0
1647530340000|2022-03-17 15:19:00|32.3|29.9|32.43|30.03|32.43|30.03|32.3|29.9|0
1647530350000|2022-03-17 15:19:10|32.38|29.98|32.38|29.98|32.47|30.07|32.3|29.9|0
1647530360000|2022-03-17 15:19:20|32.34|29.94|32.38|29.98|32.38|29.98|32.3|29.9|0
1647530370000|2022-03-17 15:19:30|32.34|29.94|32.26|29.86|32.34|29.94|32.26|29.86|0
1647530380000|2022-03-17 15:19:40|32.34|29.94|32.49|30.09|32.49|30.09|32.34|29.94|0
1647530390000|2022-03-17 15:19:50|32.51|30.11|32.59|30.19|32.59|30.19|32.51|30.11|0
1647530400000|2022-03-17 15:20:00|32.38|29.98|32.34|29.94|32.43|30.03|32.34|29.94|0
1647530410000|2022-03-17 15:20:10|32.38|29.98|32.44|30.04|32.47|30.07|32.38|29.98|0
1647530420000|2022-03-17 15:20:20|32.51|30.11|32.38|29.98|32.53|30.13|32.38|29.98|0
1647530430000|2022-03-17 15:20:30|32.4|30|32.51|30.11|32.51|30.11|32.4|30|0
1647530440000|2022-03-17 15:20:40|32.47|30.07|32.53|30.13|32.53|30.13|32.47|30.07|0
1647530450000|2022-03-17 15:20:50|32.49|30.09|32.63|30.23|32.63|30.23|32.49|30.09|0
1647530460000|2022-03-17 15:21:00|32.65|30.25|32.57|30.17|32.67|30.27|32.57|30.17|0
1647530470000|2022-03-17 15:21:10|32.55|30.15|32.51|30.11|32.55|30.15|32.42|30.02|0
1647530480000|2022-03-17 15:21:20|32.55|30.15|32.55|30.15|32.63|30.23|32.51|30.11|0
1647530490000|2022-03-17 15:21:30|32.59|30.19|32.59|30.19|32.59|30.19|32.59|30.19|0
1647530500000|2022-03-17 15:21:40|32.63|30.23|32.55|30.15|32.65|30.25|32.55|30.15|0
1647530510000|2022-03-17 15:21:50|32.51|30.11|32.34|29.94|32.51|30.11|32.34|29.94|0
1647530520000|2022-03-17 15:22:00|32.24|29.84|32.47|30.07|32.47|30.07|32.24|29.84|0
1647530530000|2022-03-17 15:22:10|32.42|30.02|32.34|29.94|32.47|30.07|32.34|29.94|0
1647530540000|2022-03-17 15:22:20|32.47|30.07|32.48|30.08|32.48|30.08|32.47|30.07|0
1647530550000|2022-03-17 15:22:30|32.51|30.11|32.47|30.07|32.53|30.13|32.47|30.07|0
1647530560000|2022-03-17 15:22:40|32.55|30.15|32.55|30.15|32.63|30.23|32.55|30.15|0
1647530570000|2022-03-17 15:22:50|32.57|30.17|32.59|30.19|32.59|30.19|32.51|30.11|0
1647530580000|2022-03-17 15:23:00|32.63|30.23|32.63|30.23|32.63|30.23|32.59|30.19|0
1647530590000|2022-03-17 15:23:10|32.67|30.27|32.63|30.23|32.67|30.27|32.63|30.23|0
1647530600000|2022-03-17 15:23:20|32.67|30.27|32.88|30.48|32.92|30.52|32.67|30.27|0
1647530610000|2022-03-17 15:23:30|32.83|30.43|32.83|30.43|32.83|30.43|32.83|30.43|0
1647530620000|2022-03-17 15:23:40|32.81|30.41|32.79|30.39|32.81|30.41|32.79|30.39|0
1647530630000|2022-03-17 15:23:50|32.83|30.43|32.85|30.45|32.87|30.47|32.83|30.43|0
1647530640000|2022-03-17 15:24:00|32.87|30.47|33.08|30.68|33.08|30.68|32.87|30.47|0
1647530650000|2022-03-17 15:24:10|33.12|30.72|33.16|30.76|33.16|30.76|33.12|30.72|0
1647530660000|2022-03-17 15:24:20|33.21|30.81|33.18|30.78|33.21|30.81|33.14|30.74|0
1647530670000|2022-03-17 15:24:30|33.25|30.85|33.25|30.85|33.25|30.85|33.21|30.81|0
1647530680000|2022-03-17 15:24:40|33.29|30.89|33.33|30.93|33.33|30.93|33.25|30.85|0
1647530690000|2022-03-17 15:24:50|33.35|30.95|33.33|30.93|33.35|30.95|33.33|30.93|0
1647530700000|2022-03-17 15:25:00|33.31|30.91|33.33|30.93|33.33|30.93|33.25|30.85|0
1647530710000|2022-03-17 15:25:10|33.31|30.91|33.37|30.97|33.41|31.01|33.31|30.91|0
1647530720000|2022-03-17 15:25:20|33.33|30.93|33.29|30.89|33.33|30.93|33.21|30.81|0
1647530730000|2022-03-17 15:25:30|33.25|30.85|33.31|30.91|33.31|30.91|33.25|30.85|0
1647530740000|2022-03-17 15:25:40|33.21|30.81|33.18|30.78|33.25|30.85|33.18|30.78|0
1647530750000|2022-03-17 15:25:50|33.21|30.81|32.96|30.56|33.21|30.81|32.96|30.56|0
1647530760000|2022-03-17 15:26:00|33|30.6|33.06|30.66|33.06|30.66|33|30.6|0
1647530770000|2022-03-17 15:26:10|33.08|30.68|33.37|30.97|33.37|30.97|33.08|30.68|0
1647530780000|2022-03-17 15:26:20|33.27|30.87|33.29|30.89|33.29|30.89|33.27|30.87|0
1647530790000|2022-03-17 15:26:30|33.25|30.85|33.21|30.81|33.25|30.85|33.21|30.81|0
1647530800000|2022-03-17 15:26:40|33.16|30.76|33.08|30.68|33.16|30.76|33.08|30.68|0
1647530810000|2022-03-17 15:26:50|33.1|30.7|33.16|30.76|33.16|30.76|33.1|30.7|0
1647530820000|2022-03-17 15:27:00|33.12|30.72|33.14|30.74|33.14|30.74|33.12|30.72|0
1647530830000|2022-03-17 15:27:10|33.08|30.68|33.12|30.72|33.12|30.72|33.08|30.68|0
1647530840000|2022-03-17 15:27:20|33.16|30.76|33.2|30.8|33.2|30.8|33.14|30.74|0
1647530850000|2022-03-17 15:27:30|33.25|30.85|33.2|30.8|33.25|30.85|33.2|30.8|0
1647530860000|2022-03-17 15:27:40|33.02|30.62|32.93|30.53|33.02|30.62|32.93|30.53|0
1647530870000|2022-03-17 15:27:50|33|30.6|33|30.6|33.04|30.64|33|30.6|0
1647530880000|2022-03-17 15:28:00|32.98|30.58|32.83|30.43|32.98|30.58|32.83|30.43|0
1647530890000|2022-03-17 15:28:10|32.77|30.37|32.71|30.31|32.77|30.37|32.63|30.23|0
1647530900000|2022-03-17 15:28:20|32.67|30.27|32.71|30.31|32.75|30.35|32.67|30.27|0
1647530910000|2022-03-17 15:28:30|32.75|30.35|32.83|30.43|32.91|30.51|32.75|30.35|0
1647530920000|2022-03-17 15:28:40|32.87|30.47|32.71|30.31|32.87|30.47|32.71|30.31|0
1647530930000|2022-03-17 15:28:50|32.67|30.27|32.67|30.27|32.67|30.27|32.63|30.23|0
1647530940000|2022-03-17 15:29:00|32.79|30.39|32.83|30.43|32.87|30.47|32.79|30.39|0
1647530950000|2022-03-17 15:29:10|32.87|30.47|32.81|30.41|32.87|30.47|32.75|30.35|0
1647530960000|2022-03-17 15:29:20|32.75|30.35|32.75|30.35|32.75|30.35|32.59|30.19|0
1647530970000|2022-03-17 15:29:30|32.71|30.31|32.75|30.35|32.75|30.35|32.69|30.29|0
1647530980000|2022-03-17 15:29:40|32.67|30.27|32.65|30.25|32.67|30.27|32.63|30.23|0
1647530990000|2022-03-17 15:29:50|32.59|30.19|32.91|30.51|32.91|30.51|32.59|30.19|0
1647531000000|2022-03-17 15:30:00|32.87|30.47|32.63|30.23|32.87|30.47|32.63|30.23|0
1647531010000|2022-03-17 15:30:10|32.46|30.06|32.5|30.1|32.63|30.23|32.46|30.06|0
1647531020000|2022-03-17 15:30:20|32.79|30.39|32.87|30.47|32.87|30.47|32.79|30.39|0
1647531030000|2022-03-17 15:30:30|32.98|30.58|32.87|30.47|32.98|30.58|32.87|30.47|0
1647531040000|2022-03-17 15:30:40|32.89|30.49|33.04|30.64|33.04|30.64|32.89|30.49|0
1647531050000|2022-03-17 15:30:50|33.12|30.72|33.04|30.64|33.16|30.76|33.04|30.64|0
1647531060000|2022-03-17 15:31:00|33|30.6|33.12|30.72|33.12|30.72|33|30.6|0
1647531070000|2022-03-17 15:31:10|33.25|30.85|33.16|30.76|33.25|30.85|33.12|30.72|0
1647531080000|2022-03-17 15:31:20|33.12|30.72|33.2|30.8|33.2|30.8|33.12|30.72|0
1647531090000|2022-03-17 15:31:30|33.16|30.76|33.24|30.84|33.24|30.84|33.16|30.76|0
1647531110000|2022-03-17 15:31:50|33.29|30.89|33.52|31.12|33.62|31.22|33.29|30.89|0
1647531120000|2022-03-17 15:32:00|33.58|31.18|33.37|30.97|33.58|31.18|33.37|30.97|0
1647531130000|2022-03-17 15:32:10|33.29|30.89|33.41|31.01|33.41|31.01|33.29|30.89|0
1647531140000|2022-03-17 15:32:20|33.33|30.93|33.41|31.01|33.41|31.01|33.33|30.93|0
1647531150000|2022-03-17 15:32:30|33.45|31.05|33.33|30.93|33.45|31.05|33.33|30.93|0
1647531160000|2022-03-17 15:32:40|33.2|30.8|33.29|30.89|33.29|30.89|33.2|30.8|0
1647531170000|2022-03-17 15:32:50|33.2|30.8|33.31|30.91|33.33|30.93|33.2|30.8|0
1647531180000|2022-03-17 15:33:00|33.29|30.89|33.24|30.84|33.29|30.89|33.24|30.84|0
1647531190000|2022-03-17 15:33:10|33.2|30.8|33.24|30.84|33.24|30.84|33.2|30.8|0
1647531200000|2022-03-17 15:33:20|33.16|30.76|33.12|30.72|33.16|30.76|33.1|30.7|0
1647531210000|2022-03-17 15:33:30|33.08|30.68|33.08|30.68|33.1|30.7|33.04|30.64|0
1647531220000|2022-03-17 15:33:40|33.24|30.84|33.16|30.76|33.24|30.84|33.16|30.76|0
1647531230000|2022-03-17 15:33:50|33.14|30.74|33.16|30.76|33.16|30.76|33.14|30.74|0
1647531240000|2022-03-17 15:34:00|33.2|30.8|33.37|30.97|33.37|30.97|33.2|30.8|0
1647531250000|2022-03-17 15:34:10|33.33|30.93|33.33|30.93|33.41|31.01|33.33|30.93|0
1647531260000|2022-03-17 15:34:20|33.26|30.86|33.24|30.84|33.31|30.91|33.22|30.82|0
1647531270000|2022-03-17 15:34:30|33.16|30.76|33.16|30.76|33.16|30.76|33.12|30.72|0
1647531280000|2022-03-17 15:34:40|33.12|30.72|33.24|30.84|33.24|30.84|33.12|30.72|0
1647531290000|2022-03-17 15:34:50|33.31|30.91|33.33|30.93|33.37|30.97|33.31|30.91|0
1647531300000|2022-03-17 15:35:00|33.41|31.01|33.2|30.8|33.41|31.01|33.2|30.8|0
1647531310000|2022-03-17 15:35:10|33.24|30.84|33.16|30.76|33.24|30.84|33.16|30.76|0
1647531320000|2022-03-17 15:35:20|33.12|30.72|33.16|30.76|33.16|30.76|33.12|30.72|0
1647531330000|2022-03-17 15:35:30|33.12|30.72|33.04|30.64|33.12|30.72|33.04|30.64|0
1647531340000|2022-03-17 15:35:40|33.08|30.68|32.99|30.59|33.08|30.68|32.99|30.59|0
1647531350000|2022-03-17 15:35:50|33.04|30.64|33.12|30.72|33.16|30.76|33.04|30.64|0
1647531360000|2022-03-17 15:36:00|33.08|30.68|33.04|30.64|33.08|30.68|32.99|30.59|0
1647531370000|2022-03-17 15:36:10|33.24|30.84|33.26|30.86|33.26|30.86|33.24|30.84|0
1647531380000|2022-03-17 15:36:20|33.24|30.84|33.39|30.99|33.41|31.01|33.24|30.84|0
1647531390000|2022-03-17 15:36:30|33.37|30.97|33.37|30.97|33.41|31.01|33.37|30.97|0
1647531400000|2022-03-17 15:36:40|33.2|30.8|33.16|30.76|33.2|30.8|33.16|30.76|0
1647531410000|2022-03-17 15:36:50|33.12|30.72|33.2|30.8|33.2|30.8|33.12|30.72|0
1647531420000|2022-03-17 15:37:00|33.12|30.72|33.24|30.84|33.33|30.93|33.12|30.72|0
1647531430000|2022-03-17 15:37:10|33.28|30.88|33.33|30.93|33.33|30.93|33.28|30.88|0
1647531440000|2022-03-17 15:37:20|33.16|30.76|33.12|30.72|33.16|30.76|33.1|30.7|0
1647531450000|2022-03-17 15:37:30|33.16|30.76|33.08|30.68|33.16|30.76|33.08|30.68|0
1647531460000|2022-03-17 15:37:40|33.16|30.76|33.24|30.84|33.24|30.84|33.12|30.72|0
1647531470000|2022-03-17 15:37:50|33.26|30.86|33.28|30.88|33.28|30.88|33.24|30.84|0
1647531480000|2022-03-17 15:38:00|33.33|30.93|33.28|30.88|33.33|30.93|33.28|30.88|0
1647531490000|2022-03-17 15:38:10|33.33|30.93|33.33|30.93|33.33|30.93|33.28|30.88|0
1647531500000|2022-03-17 15:38:20|33.37|30.97|33.53|31.13|33.53|31.13|33.37|30.97|0
1647531510000|2022-03-17 15:38:30|33.49|31.09|33.66|31.26|33.66|31.26|33.49|31.09|0
1647531520000|2022-03-17 15:38:40|33.74|31.34|33.83|31.43|33.91|31.51|33.74|31.34|0
1647531530000|2022-03-17 15:38:50|34|31.6|33.74|31.34|34|31.6|33.74|31.34|0
1647531540000|2022-03-17 15:39:00|33.7|31.3|33.81|31.41|33.81|31.41|33.7|31.3|0
1647531550000|2022-03-17 15:39:10|33.74|31.34|33.83|31.43|33.83|31.43|33.74|31.34|0
1647531560000|2022-03-17 15:39:20|33.87|31.47|33.91|31.51|33.91|31.51|33.83|31.43|0
1647531570000|2022-03-17 15:39:30|33.87|31.47|33.87|31.47|33.91|31.51|33.83|31.43|0
1647531580000|2022-03-17 15:39:40|33.96|31.56|33.96|31.56|33.96|31.56|33.91|31.51|0
1647531590000|2022-03-17 15:39:50|34|31.6|33.96|31.56|34|31.6|33.96|31.56|0
1647531600000|2022-03-17 15:40:00|34.04|31.64|34.17|31.77|34.17|31.77|34.04|31.64|0
1647531610000|2022-03-17 15:40:10|34.12|31.72|34.12|31.72|34.19|31.79|34.12|31.72|0
1647531620000|2022-03-17 15:40:20|34.04|31.64|34.04|31.64|34.12|31.72|34.04|31.64|0
1647531630000|2022-03-17 15:40:30|34.08|31.68|34.25|31.85|34.25|31.85|34.08|31.68|0
1647531640000|2022-03-17 15:40:40|34.27|31.87|34.38|31.98|34.38|31.98|34.25|31.85|0
1647531650000|2022-03-17 15:40:50|34.34|31.94|34.29|31.89|34.38|31.98|34.29|31.89|0
1647531660000|2022-03-17 15:41:00|34.34|31.94|34.12|31.72|34.34|31.94|34.12|31.72|0
1647531670000|2022-03-17 15:41:10|34.21|31.81|34.25|31.85|34.25|31.85|34.17|31.77|0
1647531680000|2022-03-17 15:41:20|34.29|31.89|34.34|31.94|34.34|31.94|34.29|31.89|0
1647531690000|2022-03-17 15:41:30|34.29|31.89|34.31|31.91|34.38|31.98|34.29|31.89|0
1647531700000|2022-03-17 15:41:40|34.29|31.89|34.29|31.89|34.31|31.91|34.25|31.85|0
1647531710000|2022-03-17 15:41:50|34.27|31.87|34.29|31.89|34.29|31.89|34.27|31.87|0
1647531720000|2022-03-17 15:42:00|34.21|31.81|34.17|31.77|34.21|31.81|34.12|31.72|0
1647531730000|2022-03-17 15:42:10|34.12|31.72|34.21|31.81|34.25|31.85|34.12|31.72|0
1647531740000|2022-03-17 15:42:20|34.12|31.72|34.12|31.72|34.12|31.72|34.12|31.72|0
1647531750000|2022-03-17 15:42:30|34.08|31.68|34.21|31.81|34.21|31.81|34.08|31.68|0
1647531760000|2022-03-17 15:42:40|34.17|31.77|34.12|31.72|34.17|31.77|34.1|31.7|0
1647531770000|2022-03-17 15:42:50|34.08|31.68|34.1|31.7|34.17|31.77|34.08|31.68|0
1647531780000|2022-03-17 15:43:00|34.21|31.81|34.12|31.72|34.21|31.81|34.12|31.72|0
1647531790000|2022-03-17 15:43:10|34.27|31.87|34.21|31.81|34.27|31.87|34.21|31.81|0
1647531800000|2022-03-17 15:43:20|34.19|31.79|34.17|31.77|34.19|31.79|34.12|31.72|0
1647531810000|2022-03-17 15:43:30|34.12|31.72|34.14|31.74|34.14|31.74|34.12|31.72|0
1647531820000|2022-03-17 15:43:40|34.17|31.77|34.08|31.68|34.17|31.77|34.04|31.64|0
1647531830000|2022-03-17 15:43:50|33.95|31.55|34|31.6|34.02|31.62|33.95|31.55|0
1647531840000|2022-03-17 15:44:00|33.91|31.51|33.91|31.51|33.91|31.51|33.87|31.47|0
1647531850000|2022-03-17 15:44:10|33.87|31.47|33.95|31.55|33.95|31.55|33.87|31.47|0
1647531860000|2022-03-17 15:44:20|33.91|31.51|33.08|30.68|34.16|31.76|33.08|30.68|0
1647531870000|2022-03-17 15:44:30|33.04|30.64|33.04|30.64|33.04|30.64|33|30.6|0
1647531880000|2022-03-17 15:44:40|33.06|30.66|33.12|30.72|33.12|30.72|33.06|30.66|0
1647531890000|2022-03-17 15:44:50|33.2|30.8|33.12|30.72|33.2|30.8|33.12|30.72|0
1647531900000|2022-03-17 15:45:00|33.16|30.76|33.04|30.64|33.16|30.76|33.04|30.64|0
1647531910000|2022-03-17 15:45:10|32.49|30.09|32.53|30.13|32.58|30.18|32.49|30.09|0
1647531920000|2022-03-17 15:45:20|32.49|30.09|32.45|30.05|32.53|30.13|32.45|30.05|0
1647531930000|2022-03-17 15:45:30|32.41|30.01|32.37|29.97|32.41|30.01|32.37|29.97|0
1647531940000|2022-03-17 15:45:40|32.35|29.95|32.29|29.89|32.35|29.95|32.29|29.89|0
1647531950000|2022-03-17 15:45:50|32.25|29.85|32.37|29.97|32.37|29.97|32.25|29.85|0
1647531960000|2022-03-17 15:46:00|32.41|30.01|32.37|29.97|32.41|30.01|32.37|29.97|0
1647531970000|2022-03-17 15:46:10|32.33|29.93|32.45|30.05|32.45|30.05|32.33|29.93|0
1647531980000|2022-03-17 15:46:20|32.41|30.01|32.37|29.97|32.45|30.05|32.37|29.97|0
1647531990000|2022-03-17 15:46:30|32.41|30.01|32.37|29.97|32.41|30.01|32.33|29.93|0
1647532000000|2022-03-17 15:46:40|32.39|29.99|32.45|30.05|32.45|30.05|32.39|29.99|0
1647532010000|2022-03-17 15:46:50|32.49|30.09|32.37|29.97|32.49|30.09|32.33|29.93|0
1647532020000|2022-03-17 15:47:00|32.45|30.05|32.33|29.93|32.45|30.05|32.33|29.93|0
1647532030000|2022-03-17 15:47:10|32.21|29.81|32.16|29.76|32.21|29.81|32.14|29.74|0
1647532040000|2022-03-17 15:47:20|32.2|29.8|32.08|29.68|32.2|29.8|32.04|29.64|0
1647532050000|2022-03-17 15:47:30|32.04|29.64|31.88|29.48|32.04|29.64|31.88|29.48|0
1647532060000|2022-03-17 15:47:40|31.86|29.46|31.84|29.44|31.92|29.52|31.84|29.44|0
1647532070000|2022-03-17 15:47:50|31.8|29.4|31.68|29.28|31.82|29.42|31.68|29.28|0
1647532080000|2022-03-17 15:48:00|31.72|29.32|31.51|29.11|31.72|29.32|31.47|29.07|0
1647532090000|2022-03-17 15:48:10|31.47|29.07|31.31|28.91|31.47|29.07|31.31|28.91|0
1647532100000|2022-03-17 15:48:20|31.29|28.89|31.27|28.87|31.31|28.91|31.27|28.87|0
1647532110000|2022-03-17 15:48:30|31.35|28.95|31.47|29.07|31.47|29.07|31.35|28.95|0
1647532120000|2022-03-17 15:48:40|31.51|29.11|31.49|29.09|31.51|29.11|31.49|29.09|0
1647532130000|2022-03-17 15:48:50|31.45|29.05|31.51|29.11|31.51|29.11|31.45|29.05|0
1647532140000|2022-03-17 15:49:00|31.55|29.15|31.47|29.07|31.55|29.15|31.47|29.07|0
1647532150000|2022-03-17 15:49:10|31.45|29.05|31.21|28.81|31.45|29.05|31.15|28.75|0
1647532160000|2022-03-17 15:49:20|31.35|28.95|31.35|28.95|31.39|28.99|31.35|28.95|0
1647532170000|2022-03-17 15:49:30|31.39|28.99|31.39|28.99|31.39|28.99|31.35|28.95|0
1647532180000|2022-03-17 15:49:40|31.15|28.75|31.19|28.79|31.19|28.79|31.11|28.71|0
1647532190000|2022-03-17 15:49:50|31.15|28.75|31.15|28.75|31.15|28.75|31.11|28.71|0
1647532200000|2022-03-17 15:50:00|31.07|28.67|31.07|28.67|31.11|28.71|31.07|28.67|0
1647532210000|2022-03-17 15:50:10|31.13|28.73|31.19|28.79|31.19|28.79|31.13|28.73|0
1647532220000|2022-03-17 15:50:20|31.15|28.75|31.25|28.85|31.25|28.85|31.15|28.75|0
1647532230000|2022-03-17 15:50:30|31.29|28.89|31.15|28.75|31.29|28.89|31.15|28.75|0
1647532240000|2022-03-17 15:50:40|31.23|28.83|31.27|28.87|31.35|28.95|31.23|28.83|0
1647532250000|2022-03-17 15:50:50|31.31|28.91|31.35|28.95|31.41|29.01|31.31|28.91|0
1647532260000|2022-03-17 15:51:00|31.19|28.79|31.27|28.87|31.27|28.87|31.19|28.79|0
1647532270000|2022-03-17 15:51:10|31.23|28.83|31.15|28.75|31.23|28.83|31.11|28.71|0
1647532280000|2022-03-17 15:51:20|31.19|28.79|30.99|28.59|31.19|28.79|30.99|28.59|0
1647532290000|2022-03-17 15:51:30|30.95|28.55|31.11|28.71|31.11|28.71|30.95|28.55|0
1647532300000|2022-03-17 15:51:40|31.13|28.73|31.13|28.73|31.13|28.73|31.13|28.73|0
1647532310000|2022-03-17 15:51:50|31.17|28.77|31.27|28.87|31.27|28.87|31.13|28.73|0
1647532320000|2022-03-17 15:52:00|31.29|28.89|31.29|28.89|31.29|28.89|31.23|28.83|0
1647532330000|2022-03-17 15:52:10|31.35|28.95|31.43|29.03|31.43|29.03|31.35|28.95|0
1647532340000|2022-03-17 15:52:20|31.47|29.07|31.47|29.07|31.47|29.07|31.47|29.07|0
1647532350000|2022-03-17 15:52:30|31.55|29.15|31.55|29.15|31.59|29.19|31.55|29.15|0
1647532360000|2022-03-17 15:52:40|31.59|29.19|31.53|29.13|31.59|29.19|31.53|29.13|0
1647532370000|2022-03-17 15:52:50|31.55|29.15|31.61|29.21|31.61|29.21|31.55|29.15|0
1647532380000|2022-03-17 15:53:00|31.51|29.11|31.47|29.07|31.51|29.11|31.43|29.03|0
1647532390000|2022-03-17 15:53:10|31.51|29.11|31.57|29.17|31.59|29.19|31.51|29.11|0
1647532400000|2022-03-17 15:53:20|31.69|29.29|31.75|29.35|31.8|29.4|31.69|29.29|0
1647532410000|2022-03-17 15:53:30|31.71|29.31|31.73|29.33|31.75|29.35|31.71|29.31|0
1647532420000|2022-03-17 15:53:40|31.8|29.4|31.92|29.52|31.92|29.52|31.75|29.35|0
1647532430000|2022-03-17 15:53:50|32.04|29.64|32.12|29.72|32.12|29.72|32.04|29.64|0
1647532440000|2022-03-17 15:54:00|32.2|29.8|32.16|29.76|32.2|29.8|32.12|29.72|0
1647532450000|2022-03-17 15:54:10|32.24|29.84|32.33|29.93|32.33|29.93|32.22|29.82|0
1647532460000|2022-03-17 15:54:20|32.37|29.97|32.45|30.05|32.45|30.05|32.33|29.93|0
1647532470000|2022-03-17 15:54:30|32.41|30.01|32.45|30.05|32.49|30.09|32.41|30.01|0
1647532480000|2022-03-17 15:54:40|32.49|30.09|32.59|30.19|32.59|30.19|32.49|30.09|0
1647532490000|2022-03-17 15:54:50|32.74|30.34|32.57|30.17|32.74|30.34|32.57|30.17|0
1647532500000|2022-03-17 15:55:00|32.61|30.21|32.78|30.38|32.9|30.5|32.61|30.21|0
1647532510000|2022-03-17 15:55:10|32.74|30.34|32.78|30.38|32.78|30.38|32.72|30.32|0
1647532520000|2022-03-17 15:55:20|32.74|30.34|32.86|30.46|32.86|30.46|32.74|30.34|0
1647532530000|2022-03-17 15:55:30|32.82|30.42|32.8|30.4|32.88|30.48|32.8|30.4|0
1647532540000|2022-03-17 15:55:40|32.88|30.48|32.9|30.5|32.9|30.5|32.88|30.48|0
1647532550000|2022-03-17 15:55:50|32.88|30.48|32.99|30.59|32.99|30.59|32.88|30.48|0
1647532560000|2022-03-17 15:56:00|33.03|30.63|33.07|30.67|33.07|30.67|32.99|30.59|0
1647532570000|2022-03-17 15:56:10|33.03|30.63|32.78|30.38|33.03|30.63|32.78|30.38|0
1647532580000|2022-03-17 15:56:20|32.82|30.42|32.78|30.38|32.86|30.46|32.78|30.38|0
1647532590000|2022-03-17 15:56:30|32.7|30.3|32.74|30.34|32.74|30.34|32.7|30.3|0
1647532600000|2022-03-17 15:56:40|32.78|30.38|32.86|30.46|32.86|30.46|32.78|30.38|0
1647532610000|2022-03-17 15:56:50|32.9|30.5|32.82|30.42|32.9|30.5|32.82|30.42|0
1647532620000|2022-03-17 15:57:00|32.9|30.5|32.99|30.59|32.99|30.59|32.9|30.5|0
1647532630000|2022-03-17 15:57:10|32.95|30.55|32.7|30.3|32.95|30.55|32.7|30.3|0
1647532640000|2022-03-17 15:57:20|32.74|30.34|32.67|30.27|32.74|30.34|32.67|30.27|0
1647532650000|2022-03-17 15:57:30|32.65|30.25|32.7|30.3|32.76|30.36|32.65|30.25|0
1647532660000|2022-03-17 15:57:40|32.65|30.25|32.65|30.25|32.72|30.32|32.65|30.25|0
1647532670000|2022-03-17 15:57:50|32.61|30.21|32.72|30.32|32.72|30.32|32.61|30.21|0
1647532680000|2022-03-17 15:58:00|32.7|30.3|32.72|30.32|32.74|30.34|32.7|30.3|0
1647532690000|2022-03-17 15:58:10|32.78|30.38|32.76|30.36|32.78|30.38|32.76|30.36|0
1647532700000|2022-03-17 15:58:20|32.74|30.34|32.65|30.25|32.74|30.34|32.65|30.25|0
1647532710000|2022-03-17 15:58:30|32.49|30.09|32.41|30.01|32.49|30.09|32.37|29.97|0
1647532720000|2022-03-17 15:58:40|32.53|30.13|32.78|30.38|32.78|30.38|32.53|30.13|0
1647532730000|2022-03-17 15:58:50|32.74|30.34|32.61|30.21|32.74|30.34|32.61|30.21|0
1647532740000|2022-03-17 15:59:00|32.53|30.13|32.65|30.25|32.7|30.3|32.53|30.13|0
1647532750000|2022-03-17 15:59:10|32.7|30.3|32.57|30.17|32.7|30.3|32.45|30.05|0
1647532760000|2022-03-17 15:59:20|32.74|30.34|32.53|30.13|32.74|30.34|32.53|30.13|0
1647532770000|2022-03-17 15:59:30|32.57|30.17|32.57|30.17|32.61|30.21|32.53|30.13|0
1647532780000|2022-03-17 15:59:40|32.53|30.13|32.61|30.21|32.61|30.21|32.53|30.13|0
1647532790000|2022-03-17 15:59:50|32.49|30.09|32.59|30.19|32.61|30.21|32.49|30.09|0
1647532800000|2022-03-17 16:00:00|32.74|30.34|32.53|30.13|32.74|30.34|32.53|30.13|0
1647532810000|2022-03-17 16:00:10|32.49|30.09|32.53|30.13|32.53|30.13|32.49|30.09|0
1647532820000|2022-03-17 16:00:20|32.57|30.17|32.78|30.38|32.78|30.38|32.57|30.17|0
1647532830000|2022-03-17 16:00:30|32.74|30.34|32.74|30.34|32.78|30.38|32.74|30.34|0
1647532840000|2022-03-17 16:00:40|32.67|30.27|32.69|30.29|32.69|30.29|32.65|30.25|0
1647532850000|2022-03-17 16:00:50|32.65|30.25|32.65|30.25|32.69|30.29|32.65|30.25|0
1647532860000|2022-03-17 16:01:00|32.61|30.21|32.63|30.23|32.63|30.23|32.53|30.13|0
1647532870000|2022-03-17 16:01:10|32.65|30.25|32.57|30.17|32.65|30.25|32.57|30.17|0
1647532880000|2022-03-17 16:01:20|32.65|30.25|32.61|30.21|32.69|30.29|32.61|30.21|0
1647532890000|2022-03-17 16:01:30|32.53|30.13|32.57|30.17|32.57|30.17|32.49|30.09|0
1647532900000|2022-03-17 16:01:40|32.61|30.21|32.61|30.21|32.65|30.25|32.61|30.21|0
1647532910000|2022-03-17 16:01:50|32.57|30.17|32.57|30.17|32.59|30.19|32.57|30.17|0
1647532920000|2022-03-17 16:02:00|32.63|30.23|32.57|30.17|32.65|30.25|32.57|30.17|0
1647532930000|2022-03-17 16:02:10|32.53|30.13|32.57|30.17|32.57|30.17|32.53|30.13|0
1647532940000|2022-03-17 16:02:20|32.61|30.21|32.53|30.13|32.61|30.21|32.53|30.13|0
1647532950000|2022-03-17 16:02:30|32.57|30.17|32.4|30|32.57|30.17|32.4|30|0
1647532960000|2022-03-17 16:02:40|32.45|30.05|32.32|29.92|32.45|30.05|32.32|29.92|0
1647532970000|2022-03-17 16:02:50|32.36|29.96|32.36|29.96|32.36|29.96|32.36|29.96|0
1647532980000|2022-03-17 16:03:00|32.38|29.98|32.16|29.76|32.38|29.98|32.16|29.76|0
1647532990000|2022-03-17 16:03:10|32.04|29.64|32.08|29.68|32.08|29.68|32.04|29.64|0
1647533000000|2022-03-17 16:03:20|32.04|29.64|32.2|29.8|32.24|29.84|32.04|29.64|0
1647533010000|2022-03-17 16:03:30|32.12|29.72|32.24|29.84|32.24|29.84|32.12|29.72|0
1647533020000|2022-03-17 16:03:40|32.2|29.8|32.26|29.86|32.28|29.88|32.2|29.8|0
1647533030000|2022-03-17 16:03:50|32.24|29.84|32.12|29.72|32.24|29.84|32.12|29.72|0
1647533040000|2022-03-17 16:04:00|32.2|29.8|32.12|29.72|32.2|29.8|32.12|29.72|0
1647533050000|2022-03-17 16:04:10|32.16|29.76|32.16|29.76|32.2|29.8|32.16|29.76|0
1647533060000|2022-03-17 16:04:20|32.2|29.8|32.45|30.05|32.55|30.15|32.2|29.8|0
1647533070000|2022-03-17 16:04:30|32.36|29.96|32.4|30|32.4|30|32.36|29.96|0
1647533080000|2022-03-17 16:04:40|32.47|30.07|32.53|30.13|32.53|30.13|32.47|30.07|0
1647533090000|2022-03-17 16:04:50|32.49|30.09|32.65|30.25|32.65|30.25|32.49|30.09|0
1647533100000|2022-03-17 16:05:00|32.63|30.23|32.8|30.4|32.8|30.4|32.63|30.23|0
1647533110000|2022-03-17 16:05:10|32.86|30.46|32.98|30.58|33|30.6|32.86|30.46|0
1647533120000|2022-03-17 16:05:20|33.07|30.67|33.11|30.71|33.11|30.71|33.07|30.67|0
1647533130000|2022-03-17 16:05:30|33.03|30.63|33.03|30.63|33.03|30.63|33.03|30.63|0
1647533140000|2022-03-17 16:05:40|33.07|30.67|32.98|30.58|33.07|30.67|32.98|30.58|0
1647533150000|2022-03-17 16:05:50|32.94|30.54|32.9|30.5|32.94|30.54|32.9|30.5|0
1647533160000|2022-03-17 16:06:00|32.86|30.46|32.73|30.33|32.86|30.46|32.61|30.21|0
1647533170000|2022-03-17 16:06:10|32.82|30.42|32.73|30.33|32.82|30.42|32.73|30.33|0
1647533180000|2022-03-17 16:06:20|32.86|30.46|33.03|30.63|33.03|30.63|32.86|30.46|0
1647533190000|2022-03-17 16:06:30|32.98|30.58|33.07|30.67|33.07|30.67|32.98|30.58|0
1647533200000|2022-03-17 16:06:40|33.03|30.63|33.03|30.63|33.03|30.63|32.98|30.58|0
1647533210000|2022-03-17 16:06:50|33.07|30.67|33.03|30.63|33.07|30.67|33.03|30.63|0
1647533220000|2022-03-17 16:07:00|32.9|30.5|32.86|30.46|32.9|30.5|32.86|30.46|0
1647533230000|2022-03-17 16:07:10|32.94|30.54|32.88|30.48|32.94|30.54|32.88|30.48|0
1647533240000|2022-03-17 16:07:20|32.9|30.5|32.9|30.5|32.9|30.5|32.86|30.46|0
1647533250000|2022-03-17 16:07:30|33.05|30.65|33.11|30.71|33.11|30.71|33.05|30.65|0
1647533260000|2022-03-17 16:07:40|33.15|30.75|33.23|30.83|33.23|30.83|33.15|30.75|0
1647533270000|2022-03-17 16:07:50|33.21|30.81|33.28|30.88|33.28|30.88|33.21|30.81|0
1647533280000|2022-03-17 16:08:00|33.32|30.92|33.19|30.79|33.32|30.92|33.11|30.71|0
1647533290000|2022-03-17 16:08:10|33.15|30.75|33.19|30.79|33.19|30.79|33.15|30.75|0
1647533300000|2022-03-17 16:08:20|33.23|30.83|33.4|31|33.4|31|33.23|30.83|0
1647533310000|2022-03-17 16:08:30|33.36|30.96|33.32|30.92|33.42|31.02|33.32|30.92|0
1647533320000|2022-03-17 16:08:40|33.36|30.96|33.15|30.75|33.36|30.96|33.15|30.75|0
1647533330000|2022-03-17 16:08:50|33.19|30.79|33.23|30.83|33.28|30.88|33.19|30.79|0
1647533340000|2022-03-17 16:09:00|33.19|30.79|33.23|30.83|33.23|30.83|33.19|30.79|0
1647533350000|2022-03-17 16:09:10|33.32|30.92|33.4|31|33.4|31|33.32|30.92|0
1647533360000|2022-03-17 16:09:20|33.32|30.92|33.32|30.92|33.32|30.92|33.23|30.83|0
1647533370000|2022-03-17 16:09:30|33.36|30.96|33.32|30.92|33.38|30.98|33.32|30.92|0
1647533380000|2022-03-17 16:09:40|33.28|30.88|33.28|30.88|33.28|30.88|33.28|30.88|0
1647533390000|2022-03-17 16:09:50|33.23|30.83|33.28|30.88|33.34|30.94|33.19|30.79|0
1647533400000|2022-03-17 16:10:00|33.32|30.92|33.28|30.88|33.32|30.92|33.28|30.88|0
1647533410000|2022-03-17 16:10:10|33.36|30.96|33.25|30.85|33.36|30.96|33.23|30.83|0
1647533420000|2022-03-17 16:10:20|33.28|30.88|33.32|30.92|33.32|30.92|33.28|30.88|0
1647533430000|2022-03-17 16:10:30|33.36|30.96|33.28|30.88|33.36|30.96|33.28|30.88|0
1647533440000|2022-03-17 16:10:40|33.19|30.79|33.23|30.83|33.23|30.83|33.19|30.79|0
1647533450000|2022-03-17 16:10:50|33.28|30.88|33.19|30.79|33.28|30.88|33.19|30.79|0
1647533460000|2022-03-17 16:11:00|33.15|30.75|33.07|30.67|33.19|30.79|33.07|30.67|0
1647533470000|2022-03-17 16:11:10|33.11|30.71|33.15|30.75|33.15|30.75|33.07|30.67|0
1647533480000|2022-03-17 16:11:20|33.11|30.71|33.19|30.79|33.19|30.79|33.11|30.71|0
1647533490000|2022-03-17 16:11:30|33.23|30.83|33.15|30.75|33.23|30.83|33.15|30.75|0
1647533500000|2022-03-17 16:11:40|33.02|30.62|33.07|30.67|33.11|30.71|33.02|30.62|0
1647533510000|2022-03-17 16:11:50|33.11|30.71|33.02|30.62|33.11|30.71|33|30.6|0
1647533520000|2022-03-17 16:12:00|33.07|30.67|32.9|30.5|33.07|30.67|32.9|30.5|0
1647533530000|2022-03-17 16:12:10|32.98|30.58|32.98|30.58|32.98|30.58|32.98|30.58|0
1647533540000|2022-03-17 16:12:20|33.02|30.62|33.07|30.67|33.07|30.67|33.02|30.62|0
1647533550000|2022-03-17 16:12:30|33.11|30.71|33.07|30.67|33.11|30.71|33.02|30.62|0
1647533560000|2022-03-17 16:12:40|33.02|30.62|32.94|30.54|33.02|30.62|32.94|30.54|0
1647533570000|2022-03-17 16:12:50|32.98|30.58|32.98|30.58|32.98|30.58|32.98|30.58|0
1647533580000|2022-03-17 16:13:00|32.94|30.54|32.98|30.58|32.98|30.58|32.9|30.5|0
1647533590000|2022-03-17 16:13:10|32.94|30.54|32.98|30.58|33.06|30.66|32.94|30.54|0
1647533600000|2022-03-17 16:13:20|33.06|30.66|33.11|30.71|33.11|30.71|33.06|30.66|0
1647533610000|2022-03-17 16:13:30|33.19|30.79|33.27|30.87|33.32|30.92|33.19|30.79|0
1647533620000|2022-03-17 16:13:40|33.19|30.79|32.94|30.54|33.19|30.79|32.94|30.54|0
1647533630000|2022-03-17 16:13:50|32.81|30.41|32.9|30.5|32.9|30.5|32.81|30.41|0
1647533640000|2022-03-17 16:14:00|32.98|30.58|32.98|30.58|32.98|30.58|32.96|30.56|0
1647533650000|2022-03-17 16:14:10|32.96|30.56|32.9|30.5|32.96|30.56|32.9|30.5|0
1647533660000|2022-03-17 16:14:20|32.86|30.46|32.86|30.46|32.86|30.46|32.73|30.33|0
1647533670000|2022-03-17 16:14:30|32.81|30.41|32.81|30.41|32.9|30.5|32.81|30.41|0
1647533680000|2022-03-17 16:14:40|32.86|30.46|33.02|30.62|33.02|30.62|32.86|30.46|0
1647533690000|2022-03-17 16:14:50|32.98|30.58|33.06|30.66|33.11|30.71|32.98|30.58|0
1647533700000|2022-03-17 16:15:00|33.11|30.71|33.15|30.75|33.15|30.75|33.11|30.71|0
1647533710000|2022-03-17 16:15:10|32.94|30.54|33.06|30.66|33.06|30.66|32.94|30.54|0
1647533720000|2022-03-17 16:15:20|33.02|30.62|32.94|30.54|33.02|30.62|32.9|30.5|0
1647533730000|2022-03-17 16:15:30|32.9|30.5|32.73|30.33|32.94|30.54|32.73|30.33|0
1647533740000|2022-03-17 16:15:40|32.77|30.37|32.9|30.5|32.9|30.5|32.77|30.37|0
1647533750000|2022-03-17 16:15:50|32.81|30.41|32.75|30.35|32.81|30.41|32.73|30.33|0
1647533760000|2022-03-17 16:16:00|32.65|30.25|32.52|30.12|32.65|30.25|32.52|30.12|0
1647533770000|2022-03-17 16:16:10|32.44|30.04|32.61|30.21|32.61|30.21|32.44|30.04|0
1647533780000|2022-03-17 16:16:20|32.57|30.17|32.52|30.12|32.57|30.17|32.48|30.08|0
1647533790000|2022-03-17 16:16:30|32.48|30.08|32.52|30.12|32.52|30.12|32.48|30.08|0
1647533800000|2022-03-17 16:16:40|32.54|30.14|32.61|30.21|32.65|30.25|32.54|30.14|0
1647533810000|2022-03-17 16:16:50|32.56|30.16|32.52|30.12|32.56|30.16|32.52|30.12|0
1647533820000|2022-03-17 16:17:00|32.58|30.18|32.9|30.5|32.9|30.5|32.58|30.18|0
1647533830000|2022-03-17 16:17:10|33|30.6|33.06|30.66|33.06|30.66|33|30.6|0
1647533840000|2022-03-17 16:17:20|33.17|30.77|33.32|30.92|33.32|30.92|33.17|30.77|0
1647533850000|2022-03-17 16:17:30|33.27|30.87|33.32|30.92|33.38|30.98|33.23|30.83|0
1647533860000|2022-03-17 16:17:40|33.25|30.85|33.11|30.71|33.25|30.85|33.11|30.71|0
1647533870000|2022-03-17 16:17:50|33.17|30.77|33.15|30.75|33.17|30.77|33.15|30.75|0
1647533880000|2022-03-17 16:18:00|33.17|30.77|32.9|30.5|33.17|30.77|32.9|30.5|0
1647533890000|2022-03-17 16:18:10|32.94|30.54|32.9|30.5|32.98|30.58|32.9|30.5|0
1647533900000|2022-03-17 16:18:20|32.85|30.45|32.73|30.33|32.85|30.45|32.73|30.33|0
1647533910000|2022-03-17 16:18:30|32.77|30.37|32.77|30.37|32.77|30.37|32.77|30.37|0
1647533920000|2022-03-17 16:18:40|32.81|30.41|32.83|30.43|32.85|30.45|32.81|30.41|0
1647533930000|2022-03-17 16:18:50|32.9|30.5|32.85|30.45|32.9|30.5|32.77|30.37|0
1647533940000|2022-03-17 16:19:00|32.9|30.5|32.94|30.54|32.94|30.54|32.9|30.5|0
1647533950000|2022-03-17 16:19:10|32.9|30.5|32.87|30.47|32.9|30.5|32.87|30.47|0
1647533960000|2022-03-17 16:19:20|32.9|30.5|33.04|30.64|33.04|30.64|32.9|30.5|0
1647533970000|2022-03-17 16:19:30|33.06|30.66|33.23|30.83|33.23|30.83|33.06|30.66|0
1647533980000|2022-03-17 16:19:40|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1647533990000|2022-03-17 16:19:50|33.27|30.87|33.38|30.98|33.38|30.98|33.27|30.87|0
1647534000000|2022-03-17 16:20:00|33.36|30.96|33.53|31.13|33.53|31.13|33.36|30.96|0
1647534010000|2022-03-17 16:20:10|33.61|31.21|33.61|31.21|33.65|31.25|33.61|31.21|0
1647534020000|2022-03-17 16:20:20|33.53|31.13|33.65|31.25|33.65|31.25|33.53|31.13|0
1647534030000|2022-03-17 16:20:30|33.69|31.29|33.69|31.29|33.69|31.29|33.69|31.29|0
1647534040000|2022-03-17 16:20:40|33.76|31.36|33.78|31.38|33.78|31.38|33.76|31.36|0
1647534050000|2022-03-17 16:20:50|33.69|31.29|33.65|31.25|33.69|31.29|33.65|31.25|0
1647534060000|2022-03-17 16:21:00|33.74|31.34|33.69|31.29|33.78|31.38|33.69|31.29|0
1647534070000|2022-03-17 16:21:10|33.78|31.38|34.16|31.76|34.16|31.76|33.78|31.38|0
1647534080000|2022-03-17 16:21:20|34.21|31.81|34.64|32.24|34.64|32.24|34.21|31.81|0
1647534090000|2022-03-17 16:21:30|34.73|32.33|34.59|32.19|34.73|32.33|34.59|32.19|0
1647534100000|2022-03-17 16:21:40|34.64|32.24|34.68|32.28|34.68|32.28|34.64|32.24|0
1647534110000|2022-03-17 16:21:50|34.64|32.24|34.64|32.24|34.77|32.37|34.64|32.24|0
1647534120000|2022-03-17 16:22:00|34.55|32.15|34.55|32.15|34.59|32.19|34.55|32.15|0
1647534130000|2022-03-17 16:22:10|34.59|32.19|34.7|32.3|34.7|32.3|34.59|32.19|0
1647534140000|2022-03-17 16:22:20|34.75|32.35|34.72|32.32|34.77|32.37|34.59|32.19|0
1647534150000|2022-03-17 16:22:30|34.68|32.28|34.77|32.37|34.81|32.41|34.68|32.28|0
1647534160000|2022-03-17 16:22:40|34.72|32.32|34.7|32.3|34.72|32.32|34.7|32.3|0
1647534170000|2022-03-17 16:22:50|34.64|32.24|34.72|32.32|34.72|32.32|34.64|32.24|0
1647534180000|2022-03-17 16:23:00|34.77|32.37|34.81|32.41|34.81|32.41|34.77|32.37|0
1647534190000|2022-03-17 16:23:10|34.79|32.39|34.68|32.28|34.79|32.39|34.68|32.28|0
1647534200000|2022-03-17 16:23:20|34.7|32.3|34.75|32.35|34.75|32.35|34.68|32.28|0
1647534210000|2022-03-17 16:23:30|34.77|32.37|34.9|32.5|34.94|32.54|34.77|32.37|0
1647534220000|2022-03-17 16:23:40|34.94|32.54|34.86|32.46|34.94|32.54|34.86|32.46|0
1647534230000|2022-03-17 16:23:50|34.81|32.41|34.86|32.46|34.86|32.46|34.72|32.32|0
1647534240000|2022-03-17 16:24:00|34.85|32.45|34.77|32.37|34.85|32.45|34.77|32.37|0
1647534250000|2022-03-17 16:24:10|34.79|32.39|34.85|32.45|34.85|32.45|34.79|32.39|0
1647534260000|2022-03-17 16:24:20|34.83|32.43|34.64|32.24|34.83|32.43|34.64|32.24|0
1647534270000|2022-03-17 16:24:30|34.68|32.28|34.72|32.32|34.72|32.32|34.64|32.24|0
1647534280000|2022-03-17 16:24:40|34.77|32.37|34.72|32.32|34.77|32.37|34.72|32.32|0
1647534290000|2022-03-17 16:24:50|34.74|32.34|34.77|32.37|34.77|32.37|34.74|32.34|0
1647534300000|2022-03-17 16:25:00|34.81|32.41|34.79|32.39|34.85|32.45|34.79|32.39|0
1647534310000|2022-03-17 16:25:10|34.81|32.41|34.94|32.54|34.94|32.54|34.81|32.41|0
1647534320000|2022-03-17 16:25:20|34.9|32.5|34.9|32.5|34.94|32.54|34.9|32.5|0
1647534330000|2022-03-17 16:25:30|34.99|32.59|34.94|32.54|34.99|32.59|34.92|32.52|0
1647534340000|2022-03-17 16:25:40|34.99|32.59|34.94|32.54|35.03|32.63|34.94|32.54|0
1647534350000|2022-03-17 16:25:50|34.99|32.59|34.85|32.45|34.99|32.59|34.85|32.45|0
1647534360000|2022-03-17 16:26:00|34.9|32.5|34.81|32.41|34.94|32.54|34.81|32.41|0
1647534370000|2022-03-17 16:26:10|34.68|32.28|34.64|32.24|34.68|32.28|34.64|32.24|0
1647534380000|2022-03-17 16:26:20|34.68|32.28|34.64|32.24|34.68|32.28|34.64|32.24|0
1647534390000|2022-03-17 16:26:30|34.59|32.19|34.59|32.19|34.59|32.19|34.55|32.15|0
1647534400000|2022-03-17 16:26:40|34.68|32.28|34.77|32.37|34.77|32.37|34.68|32.28|0
1647534410000|2022-03-17 16:26:50|34.81|32.41|34.77|32.37|34.85|32.45|34.77|32.37|0
1647534420000|2022-03-17 16:27:00|34.68|32.28|34.59|32.19|34.68|32.28|34.59|32.19|0
1647534430000|2022-03-17 16:27:10|34.57|32.17|34.53|32.13|34.57|32.17|34.51|32.11|0
1647534440000|2022-03-17 16:27:20|34.55|32.15|34.64|32.24|34.64|32.24|34.55|32.15|0
1647534450000|2022-03-17 16:27:30|34.59|32.19|34.77|32.37|34.77|32.37|34.59|32.19|0
1647534460000|2022-03-17 16:27:40|34.68|32.28|34.74|32.34|34.81|32.41|34.68|32.28|0
1647534470000|2022-03-17 16:27:50|34.77|32.37|34.64|32.24|34.77|32.37|34.64|32.24|0
1647534480000|2022-03-17 16:28:00|34.66|32.26|34.7|32.3|34.72|32.32|34.66|32.26|0
1647534490000|2022-03-17 16:28:10|34.72|32.32|34.81|32.41|34.81|32.41|34.72|32.32|0
1647534500000|2022-03-17 16:28:20|34.85|32.45|34.77|32.37|34.85|32.45|34.77|32.37|0
1647534510000|2022-03-17 16:28:30|34.81|32.41|34.81|32.41|34.9|32.5|34.77|32.37|0
1647534520000|2022-03-17 16:28:40|34.9|32.5|34.9|32.5|34.9|32.5|34.81|32.41|0
1647534530000|2022-03-17 16:28:50|34.94|32.54|34.94|32.54|34.94|32.54|34.94|32.54|0
1647534540000|2022-03-17 16:29:00|35.03|32.63|34.94|32.54|35.03|32.63|34.92|32.52|0
1647534550000|2022-03-17 16:29:10|34.98|32.58|34.96|32.56|35.01|32.61|34.96|32.56|0
1647534560000|2022-03-17 16:29:20|34.94|32.54|34.85|32.45|34.94|32.54|34.85|32.45|0
1647534570000|2022-03-17 16:29:30|34.81|32.41|34.83|32.43|34.83|32.43|34.77|32.37|0
1647534580000|2022-03-17 16:29:40|34.85|32.45|34.85|32.45|34.94|32.54|34.85|32.45|0
1647534590000|2022-03-17 16:29:50|34.9|32.5|34.98|32.58|34.98|32.58|34.9|32.5|0
1647534600000|2022-03-17 16:30:00|34.87|32.47|35.12|32.72|35.14|32.74|34.87|32.47|0
1647534610000|2022-03-17 16:30:10|35.03|32.63|35.03|32.63|35.07|32.67|34.98|32.58|0
1647534620000|2022-03-17 16:30:20|34.98|32.58|35.09|32.69|35.09|32.69|34.98|32.58|0
1647534630000|2022-03-17 16:30:30|35.07|32.67|35.25|32.85|35.25|32.85|35.07|32.67|0
1647534640000|2022-03-17 16:30:40|35.2|32.8|35.07|32.67|35.2|32.8|35.07|32.67|0
1647534650000|2022-03-17 16:30:50|34.9|32.5|34.77|32.37|34.9|32.5|34.77|32.37|0
1647534660000|2022-03-17 16:31:00|34.9|32.5|34.9|32.5|34.96|32.56|34.9|32.5|0
1647534670000|2022-03-17 16:31:10|34.87|32.47|34.81|32.41|34.87|32.47|34.77|32.37|0
1647534680000|2022-03-17 16:31:20|34.85|32.45|34.72|32.32|34.85|32.45|34.72|32.32|0
1647534690000|2022-03-17 16:31:30|34.61|32.21|34.55|32.15|34.63|32.23|34.55|32.15|0
1647534700000|2022-03-17 16:31:40|34.48|32.08|34.5|32.1|34.59|32.19|34.48|32.08|0
1647534710000|2022-03-17 16:31:50|34.55|32.15|34.68|32.28|34.68|32.28|34.55|32.15|0
1647534720000|2022-03-17 16:32:00|34.55|32.15|34.76|32.36|34.76|32.36|34.55|32.15|0
1647534730000|2022-03-17 16:32:10|34.72|32.32|34.76|32.36|34.76|32.36|34.68|32.28|0
1647534740000|2022-03-17 16:32:20|34.83|32.43|34.81|32.41|34.85|32.45|34.81|32.41|0
1647534750000|2022-03-17 16:32:30|34.72|32.32|34.68|32.28|34.72|32.32|34.68|32.28|0
1647534760000|2022-03-17 16:32:40|34.76|32.36|34.76|32.36|34.76|32.36|34.76|32.36|0
1647534770000|2022-03-17 16:32:50|34.81|32.41|34.59|32.19|34.81|32.41|34.59|32.19|0
1647534780000|2022-03-17 16:33:00|34.63|32.23|34.66|32.26|34.66|32.26|34.63|32.23|0
1647534790000|2022-03-17 16:33:10|34.72|32.32|34.81|32.41|34.81|32.41|34.68|32.28|0
1647534800000|2022-03-17 16:33:20|34.83|32.43|34.94|32.54|34.94|32.54|34.83|32.43|0
1647534810000|2022-03-17 16:33:30|34.92|32.52|34.92|32.52|34.96|32.56|34.92|32.52|0
1647534820000|2022-03-17 16:33:40|34.94|32.54|34.94|32.54|34.98|32.58|34.94|32.54|0
1647534830000|2022-03-17 16:33:50|34.85|32.45|34.94|32.54|34.94|32.54|34.85|32.45|0
1647534840000|2022-03-17 16:34:00|34.89|32.49|34.87|32.47|34.98|32.58|34.87|32.47|0
1647534850000|2022-03-17 16:34:10|34.85|32.45|35.07|32.67|35.07|32.67|34.85|32.45|0
1647534860000|2022-03-17 16:34:20|35.09|32.69|35.03|32.63|35.09|32.69|34.98|32.58|0
1647534870000|2022-03-17 16:34:30|35.07|32.67|35.03|32.63|35.07|32.67|35.03|32.63|0
1647534880000|2022-03-17 16:34:40|35.16|32.76|35.16|32.76|35.2|32.8|35.16|32.76|0
1647534890000|2022-03-17 16:34:50|35.11|32.71|34.94|32.54|35.11|32.71|34.94|32.54|0
1647534900000|2022-03-17 16:35:00|34.87|32.47|35.03|32.63|35.03|32.63|34.81|32.41|0
1647534910000|2022-03-17 16:35:10|34.98|32.58|35.03|32.63|35.03|32.63|34.94|32.54|0
1647534920000|2022-03-17 16:35:20|34.94|32.54|34.98|32.58|34.98|32.58|34.89|32.49|0
1647534930000|2022-03-17 16:35:30|35.03|32.63|34.98|32.58|35.03|32.63|34.98|32.58|0
1647534940000|2022-03-17 16:35:40|34.96|32.56|34.92|32.52|34.96|32.56|34.89|32.49|0
1647534950000|2022-03-17 16:35:50|34.94|32.54|35.07|32.67|35.07|32.67|34.94|32.54|0
1647534960000|2022-03-17 16:36:00|34.94|32.54|34.94|32.54|34.94|32.54|34.92|32.52|0
1647534970000|2022-03-17 16:36:10|34.85|32.45|34.94|32.54|34.94|32.54|34.85|32.45|0
1647534980000|2022-03-17 16:36:20|34.98|32.58|34.89|32.49|34.98|32.58|34.89|32.49|0
1647534990000|2022-03-17 16:36:30|34.94|32.54|35.03|32.63|35.07|32.67|34.94|32.54|0
1647535000000|2022-03-17 16:36:40|35.07|32.67|35.05|32.65|35.07|32.67|35.03|32.63|0
1647535010000|2022-03-17 16:36:50|35.11|32.71|35.07|32.67|35.11|32.71|35.07|32.67|0
1647535020000|2022-03-17 16:37:00|34.89|32.49|35.02|32.62|35.02|32.62|34.89|32.49|0
1647535030000|2022-03-17 16:37:10|34.98|32.58|35.05|32.65|35.05|32.65|34.98|32.58|0
1647535040000|2022-03-17 16:37:20|35.07|32.67|35.02|32.62|35.11|32.71|35.02|32.62|0
1647535050000|2022-03-17 16:37:30|34.89|32.49|34.94|32.54|34.94|32.54|34.89|32.49|0
1647535060000|2022-03-17 16:37:40|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1647535070000|2022-03-17 16:37:50|34.94|32.54|34.89|32.49|34.94|32.54|34.89|32.49|0
1647535080000|2022-03-17 16:38:00|34.85|32.45|34.94|32.54|34.94|32.54|34.85|32.45|0
1647535090000|2022-03-17 16:38:10|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1647535100000|2022-03-17 16:38:20|35.02|32.62|34.89|32.49|35.02|32.62|34.89|32.49|0
1647535110000|2022-03-17 16:38:30|34.94|32.54|35.11|32.71|35.11|32.71|34.94|32.54|0
1647535120000|2022-03-17 16:38:40|35.07|32.67|35.02|32.62|35.07|32.67|35.02|32.62|0
1647535130000|2022-03-17 16:38:50|35.11|32.71|35.11|32.71|35.11|32.71|35.07|32.67|0
1647535140000|2022-03-17 16:39:00|35.07|32.67|35.11|32.71|35.11|32.71|35.02|32.62|0
1647535150000|2022-03-17 16:39:10|35.02|32.62|35.02|32.62|35.07|32.67|35.02|32.62|0
1647535160000|2022-03-17 16:39:20|35.07|32.67|34.98|32.58|35.07|32.67|34.98|32.58|0
1647535170000|2022-03-17 16:39:30|35.02|32.62|34.98|32.58|35.07|32.67|34.98|32.58|0
1647535180000|2022-03-17 16:39:40|34.94|32.54|34.94|32.54|34.94|32.54|34.89|32.49|0
1647535190000|2022-03-17 16:39:50|34.98|32.58|35.09|32.69|35.11|32.71|34.98|32.58|0
1647535200000|2022-03-17 16:40:00|35.11|32.71|34.89|32.49|35.11|32.71|34.89|32.49|0
1647535210000|2022-03-17 16:40:10|34.85|32.45|34.81|32.41|34.89|32.49|34.81|32.41|0
1647535220000|2022-03-17 16:40:20|34.76|32.36|34.94|32.54|34.94|32.54|34.76|32.36|0
1647535230000|2022-03-17 16:40:30|34.89|32.49|34.94|32.54|34.94|32.54|34.89|32.49|0
1647535240000|2022-03-17 16:40:40|34.74|32.34|34.72|32.32|34.74|32.34|34.72|32.32|0
1647535250000|2022-03-17 16:40:50|34.46|32.06|34.61|32.21|34.61|32.21|34.41|32.01|0
1647535260000|2022-03-17 16:41:00|34.67|32.27|34.87|32.47|34.89|32.49|34.67|32.27|0
1647535270000|2022-03-17 16:41:10|34.89|32.49|34.81|32.41|34.89|32.49|34.81|32.41|0
1647535280000|2022-03-17 16:41:20|34.85|32.45|34.76|32.36|34.85|32.45|34.76|32.36|0
1647535290000|2022-03-17 16:41:30|34.81|32.41|34.81|32.41|34.85|32.45|34.81|32.41|0
1647535300000|2022-03-17 16:41:40|34.83|32.43|34.8|32.4|34.85|32.45|34.8|32.4|0
1647535310000|2022-03-17 16:41:50|34.89|32.49|34.94|32.54|34.94|32.54|34.89|32.49|0
1647535320000|2022-03-17 16:42:00|34.98|32.58|35.02|32.62|35.07|32.67|34.98|32.58|0
1647535330000|2022-03-17 16:42:10|34.89|32.49|34.98|32.58|34.98|32.58|34.89|32.49|0
1647535340000|2022-03-17 16:42:20|35.02|32.62|34.94|32.54|35.02|32.62|34.94|32.54|0
1647535350000|2022-03-17 16:42:30|34.89|32.49|34.83|32.43|34.89|32.49|34.8|32.4|0
1647535360000|2022-03-17 16:42:40|34.85|32.45|34.85|32.45|34.89|32.49|34.85|32.45|0
1647535370000|2022-03-17 16:42:50|34.89|32.49|34.85|32.45|34.89|32.49|34.85|32.45|0
1647535380000|2022-03-17 16:43:00|34.89|32.49|35.02|32.62|35.02|32.62|34.89|32.49|0
1647535390000|2022-03-17 16:43:10|35|32.6|34.85|32.45|35|32.6|34.85|32.45|0
1647535400000|2022-03-17 16:43:20|34.89|32.49|34.89|32.49|34.89|32.49|34.87|32.47|0
1647535410000|2022-03-17 16:43:30|34.94|32.54|34.91|32.51|34.94|32.54|34.91|32.51|0
1647535420000|2022-03-17 16:43:40|34.94|32.54|35.02|32.62|35.02|32.62|34.94|32.54|0
1647535430000|2022-03-17 16:43:50|35.07|32.67|34.98|32.58|35.07|32.67|34.98|32.58|0
1647535440000|2022-03-17 16:44:00|34.91|32.51|34.91|32.51|34.91|32.51|34.89|32.49|0
1647535450000|2022-03-17 16:44:10|34.89|32.49|34.93|32.53|34.96|32.56|34.89|32.49|0
1647535460000|2022-03-17 16:44:20|34.91|32.51|34.85|32.45|34.91|32.51|34.85|32.45|0
1647535470000|2022-03-17 16:44:30|34.89|32.49|34.76|32.36|34.89|32.49|34.76|32.36|0
1647535480000|2022-03-17 16:44:40|34.78|32.38|34.8|32.4|34.8|32.4|34.76|32.36|0
1647535490000|2022-03-17 16:44:50|34.89|32.49|34.91|32.51|34.91|32.51|34.89|32.49|0
1647535500000|2022-03-17 16:45:00|35.02|32.62|34.89|32.49|35.02|32.62|34.89|32.49|0
1647535510000|2022-03-17 16:45:10|34.87|32.47|34.93|32.53|34.93|32.53|34.87|32.47|0
1647535520000|2022-03-17 16:45:20|34.98|32.58|34.98|32.58|34.98|32.58|34.96|32.56|0
1647535530000|2022-03-17 16:45:30|35.02|32.62|35.02|32.62|35.07|32.67|35.02|32.62|0
1647535540000|2022-03-17 16:45:40|35.04|32.64|35.07|32.67|35.07|32.67|35.02|32.62|0
1647535550000|2022-03-17 16:45:50|35.02|32.62|33.28|30.88|35.02|32.62|33.28|30.88|0
1647535560000|2022-03-17 16:46:00|33.3|30.9|33.34|30.94|33.34|30.94|33.21|30.81|0
1647535570000|2022-03-17 16:46:10|33.47|31.07|33.45|31.05|33.47|31.07|33.43|31.03|0
1647535580000|2022-03-17 16:46:20|33.47|31.07|33.47|31.07|33.51|31.11|33.47|31.07|0
1647535590000|2022-03-17 16:46:30|33.43|31.03|33.21|30.81|33.43|31.03|33.21|30.81|0
1647535600000|2022-03-17 16:46:40|33.13|30.73|33.13|30.73|33.13|30.73|33.04|30.64|0
1647535610000|2022-03-17 16:46:50|33.06|30.66|33.04|30.64|33.06|30.66|33.04|30.64|0
1647535620000|2022-03-17 16:47:00|33.08|30.68|33.21|30.81|33.21|30.81|33.04|30.64|0
1647535630000|2022-03-17 16:47:10|33.34|30.94|33.21|30.81|33.34|30.94|33.21|30.81|0
1647535640000|2022-03-17 16:47:20|33.19|30.79|33.17|30.77|33.23|30.83|33.17|30.77|0
1647535650000|2022-03-17 16:47:30|33.21|30.81|33.04|30.64|33.21|30.81|33.04|30.64|0
1647535660000|2022-03-17 16:47:40|33|30.6|32.96|30.56|33|30.6|32.96|30.56|0
1647535670000|2022-03-17 16:47:50|32.92|30.52|33|30.6|33|30.6|32.92|30.52|0
1647535680000|2022-03-17 16:48:00|32.96|30.56|32.75|30.35|32.96|30.56|32.75|30.35|0
1647535690000|2022-03-17 16:48:10|32.79|30.39|32.79|30.39|32.79|30.39|32.79|30.39|0
1647535700000|2022-03-17 16:48:20|32.92|30.52|32.98|30.58|33|30.6|32.92|30.52|0
1647535710000|2022-03-17 16:48:30|32.92|30.52|32.92|30.52|32.92|30.52|32.87|30.47|0
1647535720000|2022-03-17 16:48:40|32.89|30.49|32.87|30.47|32.89|30.49|32.87|30.47|0
1647535730000|2022-03-17 16:48:50|32.85|30.45|32.87|30.47|32.87|30.47|32.83|30.43|0
1647535740000|2022-03-17 16:49:00|32.92|30.52|32.83|30.43|32.92|30.52|32.83|30.43|0
1647535750000|2022-03-17 16:49:10|32.79|30.39|32.87|30.47|32.87|30.47|32.79|30.39|0
1647535760000|2022-03-17 16:49:20|32.79|30.39|32.83|30.43|32.83|30.43|32.79|30.39|0
1647535770000|2022-03-17 16:49:30|32.87|30.47|32.75|30.35|32.87|30.47|32.75|30.35|0
1647535780000|2022-03-17 16:49:40|32.79|30.39|32.91|30.51|32.91|30.51|32.79|30.39|0
1647535790000|2022-03-17 16:49:50|32.94|30.54|32.96|30.56|33|30.6|32.91|30.51|0
1647535800000|2022-03-17 16:50:00|33.04|30.64|33.06|30.66|33.06|30.66|33.04|30.64|0
1647535810000|2022-03-17 16:50:10|33.04|30.64|33.04|30.64|33.08|30.68|33.04|30.64|0
1647535820000|2022-03-17 16:50:20|33.1|30.7|33.17|30.77|33.17|30.77|33.1|30.7|0
1647535830000|2022-03-17 16:50:30|33.21|30.81|33.21|30.81|33.21|30.81|33.13|30.73|0
1647535840000|2022-03-17 16:50:40|33.17|30.77|33.17|30.77|33.17|30.77|33.13|30.73|0
1647535850000|2022-03-17 16:50:50|33.08|30.68|33.1|30.7|33.1|30.7|33|30.6|0
1647535860000|2022-03-17 16:51:00|33.21|30.81|33.21|30.81|33.25|30.85|33.21|30.81|0
1647535870000|2022-03-17 16:51:10|33.25|30.85|33.21|30.81|33.25|30.85|33.17|30.77|0
1647535880000|2022-03-17 16:51:20|33.17|30.77|33.04|30.64|33.17|30.77|33.04|30.64|0
1647535890000|2022-03-17 16:51:30|33.06|30.66|33.17|30.77|33.21|30.81|33.06|30.66|0
1647535900000|2022-03-17 16:51:40|33.21|30.81|33.21|30.81|33.21|30.81|33.21|30.81|0
1647535910000|2022-03-17 16:51:50|33.3|30.9|33.34|30.94|33.34|30.94|33.3|30.9|0
1647535920000|2022-03-17 16:52:00|33.3|30.9|33.38|30.98|33.38|30.98|33.3|30.9|0
1647535930000|2022-03-17 16:52:10|33.42|31.02|33.53|31.13|33.53|31.13|33.42|31.02|0
1647535940000|2022-03-17 16:52:20|33.51|31.11|33.49|31.09|33.51|31.11|33.49|31.09|0
1647535950000|2022-03-17 16:52:30|33.42|31.02|33.44|31.04|33.44|31.04|33.38|30.98|0
1647535960000|2022-03-17 16:52:40|33.42|31.02|33.3|30.9|33.42|31.02|33.3|30.9|0
1647535970000|2022-03-17 16:52:50|33.25|30.85|33.23|30.83|33.25|30.85|33.21|30.81|0
1647535980000|2022-03-17 16:53:00|33.21|30.81|33.3|30.9|33.3|30.9|33.21|30.81|0
1647535990000|2022-03-17 16:53:10|33.34|30.94|33.4|31|33.4|31|33.34|30.94|0
1647536000000|2022-03-17 16:53:20|33.42|31.02|33.42|31.02|33.42|31.02|33.34|30.94|0
1647536010000|2022-03-17 16:53:30|33.47|31.07|33.51|31.11|33.51|31.11|33.47|31.07|0
1647536020000|2022-03-17 16:53:40|33.55|31.15|33.44|31.04|33.55|31.15|33.44|31.04|0
1647536030000|2022-03-17 16:53:50|33.38|30.98|33.29|30.89|33.38|30.98|33.29|30.89|0
1647536040000|2022-03-17 16:54:00|33.21|30.81|33.19|30.79|33.21|30.81|33.19|30.79|0
1647536050000|2022-03-17 16:54:10|33.25|30.85|33.21|30.81|33.29|30.89|33.21|30.81|0
1647536060000|2022-03-17 16:54:20|33.25|30.85|33.12|30.72|33.25|30.85|33.12|30.72|0
1647536070000|2022-03-17 16:54:30|33.25|30.85|33.34|30.94|33.34|30.94|33.25|30.85|0
1647536080000|2022-03-17 16:54:40|33.38|30.98|33.42|31.02|33.42|31.02|33.38|30.98|0
1647536090000|2022-03-17 16:54:50|33.4|31|33.42|31.02|33.42|31.02|33.4|31|0
1647536100000|2022-03-17 16:55:00|33.4|31|33.49|31.09|33.49|31.09|33.4|31|0
1647536110000|2022-03-17 16:55:10|33.46|31.06|33.59|31.19|33.59|31.19|33.42|31.02|0
1647536120000|2022-03-17 16:55:20|33.57|31.17|33.46|31.06|33.57|31.17|33.46|31.06|0
1647536130000|2022-03-17 16:55:30|33.38|30.98|33.51|31.11|33.51|31.11|33.38|30.98|0
1647536140000|2022-03-17 16:55:40|33.46|31.06|33.55|31.15|33.55|31.15|33.46|31.06|0
1647536150000|2022-03-17 16:55:50|33.64|31.24|33.68|31.28|33.68|31.28|33.64|31.24|0
1647536160000|2022-03-17 16:56:00|33.59|31.19|33.59|31.19|33.59|31.19|33.51|31.11|0
1647536170000|2022-03-17 16:56:10|33.55|31.15|33.64|31.24|33.64|31.24|33.55|31.15|0
1647536180000|2022-03-17 16:56:20|33.59|31.19|33.68|31.28|33.68|31.28|33.59|31.19|0
1647536190000|2022-03-17 16:56:30|33.66|31.26|33.59|31.19|33.66|31.26|33.59|31.19|0
1647536200000|2022-03-17 16:56:40|33.55|31.15|33.59|31.19|33.59|31.19|33.55|31.15|0
1647536210000|2022-03-17 16:56:50|33.51|31.11|33.31|30.91|33.51|31.11|33.31|30.91|0
1647536220000|2022-03-17 16:57:00|33.34|30.94|33.25|30.85|33.38|30.98|33.25|30.85|0
1647536230000|2022-03-17 16:57:10|33.29|30.89|33.38|30.98|33.38|30.98|33.29|30.89|0
1647536240000|2022-03-17 16:57:20|33.36|30.96|33.42|31.02|33.42|31.02|33.36|30.96|0
1647536250000|2022-03-17 16:57:30|33.46|31.06|33.51|31.11|33.55|31.15|33.46|31.06|0
1647536260000|2022-03-17 16:57:40|33.59|31.19|33.51|31.11|33.59|31.19|33.51|31.11|0
1647536270000|2022-03-17 16:57:50|33.55|31.15|33.46|31.06|33.55|31.15|33.46|31.06|0
1647536280000|2022-03-17 16:58:00|33.55|31.15|33.51|31.11|33.59|31.19|33.51|31.11|0
1647536290000|2022-03-17 16:58:10|33.46|31.06|33.55|31.15|33.55|31.15|33.46|31.06|0
1647536300000|2022-03-17 16:58:20|33.59|31.19|33.55|31.15|33.59|31.19|33.55|31.15|0
1647536310000|2022-03-17 16:58:30|33.61|31.21|33.59|31.19|33.61|31.21|33.59|31.19|0
1647536320000|2022-03-17 16:58:40|33.57|31.17|33.55|31.15|33.57|31.17|33.51|31.11|0
1647536330000|2022-03-17 16:58:50|33.51|31.11|33.42|31.02|33.51|31.11|33.42|31.02|0
1647536340000|2022-03-17 16:59:00|33.46|31.06|33.59|31.19|33.59|31.19|33.46|31.06|0
1647536350000|2022-03-17 16:59:10|33.68|31.28|33.68|31.28|33.68|31.28|33.63|31.23|0
1647536360000|2022-03-17 16:59:20|33.7|31.3|33.85|31.45|33.89|31.49|33.7|31.3|0
1647536370000|2022-03-17 16:59:30|33.81|31.41|33.72|31.32|33.83|31.43|33.72|31.32|0
1647536380000|2022-03-17 16:59:40|33.68|31.28|33.68|31.28|33.7|31.3|33.68|31.28|0
1647536390000|2022-03-17 16:59:50|33.63|31.23|33.68|31.28|33.68|31.28|33.59|31.19|0
1647536400000|2022-03-17 17:00:00|33.66|31.26|33.55|31.15|33.68|31.28|33.51|31.11|0
1647536410000|2022-03-17 17:00:10|33.59|31.19|33.66|31.26|33.68|31.28|33.59|31.19|0
1647536420000|2022-03-17 17:00:20|33.68|31.28|33.63|31.23|33.68|31.28|33.61|31.21|0
1647536430000|2022-03-17 17:00:30|33.68|31.28|33.68|31.28|33.72|31.32|33.65|31.25|0
1647536440000|2022-03-17 17:00:40|33.63|31.23|33.42|31.02|33.63|31.23|33.42|31.02|0
1647536450000|2022-03-17 17:00:50|33.38|30.98|33.42|31.02|33.42|31.02|33.38|30.98|0
1647536460000|2022-03-17 17:01:00|33.29|30.89|33.33|30.93|33.42|31.02|33.29|30.89|0
1647536470000|2022-03-17 17:01:10|33.38|30.98|33.23|30.83|33.38|30.98|33.23|30.83|0
1647536480000|2022-03-17 17:01:20|33.16|30.76|33.16|30.76|33.16|30.76|33.12|30.72|0
1647536490000|2022-03-17 17:01:30|33.12|30.72|33.1|30.7|33.12|30.72|33.04|30.64|0
1647536500000|2022-03-17 17:01:40|33.16|30.76|33.18|30.78|33.18|30.78|33.16|30.76|0
1647536510000|2022-03-17 17:01:50|33.16|30.76|33.25|30.85|33.25|30.85|33.16|30.76|0
1647536520000|2022-03-17 17:02:00|33.23|30.83|33.08|30.68|33.23|30.83|33.08|30.68|0
1647536530000|2022-03-17 17:02:10|33.04|30.64|32.95|30.55|33.08|30.68|32.95|30.55|0
1647536540000|2022-03-17 17:02:20|32.99|30.59|32.87|30.47|32.99|30.59|32.87|30.47|0
1647536550000|2022-03-17 17:02:30|32.91|30.51|33.04|30.64|33.08|30.68|32.91|30.51|0
1647536560000|2022-03-17 17:02:40|33.02|30.62|33.16|30.76|33.16|30.76|32.99|30.59|0
1647536570000|2022-03-17 17:02:50|33.12|30.72|33.21|30.81|33.21|30.81|33.12|30.72|0
1647536580000|2022-03-17 17:03:00|33.23|30.83|33.21|30.81|33.25|30.85|33.21|30.81|0
1647536590000|2022-03-17 17:03:10|33.25|30.85|33.23|30.83|33.25|30.85|33.23|30.83|0
1647536600000|2022-03-17 17:03:20|33.18|30.78|33.12|30.72|33.21|30.81|33.12|30.72|0
1647536610000|2022-03-17 17:03:30|33.16|30.76|33.08|30.68|33.16|30.76|33.08|30.68|0
1647536620000|2022-03-17 17:03:40|33.04|30.64|33.12|30.72|33.12|30.72|33.04|30.64|0
1647536630000|2022-03-17 17:03:50|33.21|30.81|33.16|30.76|33.21|30.81|33.14|30.74|0
1647536640000|2022-03-17 17:04:00|33.21|30.81|33.31|30.91|33.31|30.91|33.21|30.81|0
1647536650000|2022-03-17 17:04:10|33.33|30.93|33.35|30.95|33.35|30.95|33.29|30.89|0
1647536660000|2022-03-17 17:04:20|33.33|30.93|33.29|30.89|33.33|30.93|33.25|30.85|0
1647536670000|2022-03-17 17:04:30|33.33|30.93|33.33|30.93|33.33|30.93|33.33|30.93|0
1647536680000|2022-03-17 17:04:40|33.25|30.85|33.46|31.06|33.46|31.06|33.25|30.85|0
1647536690000|2022-03-17 17:04:50|33.5|31.1|33.55|31.15|33.55|31.15|33.5|31.1|0
1647536700000|2022-03-17 17:05:00|33.63|31.23|33.76|31.36|33.76|31.36|33.59|31.19|0
1647536710000|2022-03-17 17:05:10|33.68|31.28|33.76|31.36|33.76|31.36|33.68|31.28|0
1647536720000|2022-03-17 17:05:20|33.8|31.4|33.85|31.45|33.85|31.45|33.8|31.4|0
1647536730000|2022-03-17 17:05:30|33.72|31.32|33.63|31.23|33.72|31.32|33.63|31.23|0
1647536740000|2022-03-17 17:05:40|33.68|31.28|33.72|31.32|33.76|31.36|33.68|31.28|0
1647536750000|2022-03-17 17:05:50|33.74|31.34|33.61|31.21|33.74|31.34|33.61|31.21|0
1647536760000|2022-03-17 17:06:00|33.55|31.15|33.46|31.06|33.59|31.19|33.46|31.06|0
1647536770000|2022-03-17 17:06:10|33.5|31.1|33.25|30.85|33.5|31.1|33.25|30.85|0
1647536780000|2022-03-17 17:06:20|33.29|30.89|33.21|30.81|33.29|30.89|33.21|30.81|0
1647536790000|2022-03-17 17:06:30|33.25|30.85|33.18|30.78|33.25|30.85|33.16|30.76|0
1647536800000|2022-03-17 17:06:40|33.23|30.83|33.33|30.93|33.33|30.93|33.23|30.83|0
1647536810000|2022-03-17 17:06:50|33.35|30.95|33.33|30.93|33.35|30.95|33.33|30.93|0
1647536820000|2022-03-17 17:07:00|33.38|30.98|33.33|30.93|33.38|30.98|33.33|30.93|0
1647536830000|2022-03-17 17:07:10|33.25|30.85|33.16|30.76|33.25|30.85|33.16|30.76|0
1647536840000|2022-03-17 17:07:20|33.14|30.74|33.25|30.85|33.25|30.85|33.14|30.74|0
1647536850000|2022-03-17 17:07:30|33.29|30.89|33.42|31.02|33.42|31.02|33.25|30.85|0
1647536860000|2022-03-17 17:07:40|33.38|30.98|33.25|30.85|33.42|31.02|33.25|30.85|0
1647536870000|2022-03-17 17:07:50|33.29|30.89|33.31|30.91|33.31|30.91|33.25|30.85|0
1647536880000|2022-03-17 17:08:00|33.38|30.98|33.42|31.02|33.42|31.02|33.38|30.98|0
1647536890000|2022-03-17 17:08:10|33.37|30.97|33.29|30.89|33.37|30.97|33.29|30.89|0
1647536900000|2022-03-17 17:08:20|33.35|30.95|33.37|30.97|33.37|30.97|33.25|30.85|0
1647536910000|2022-03-17 17:08:30|33.33|30.93|33.33|30.93|33.33|30.93|33.33|30.93|0
1647536920000|2022-03-17 17:08:40|33.37|30.97|33.55|31.15|33.55|31.15|33.37|30.97|0
1647536930000|2022-03-17 17:08:50|33.5|31.1|33.5|31.1|33.5|31.1|33.46|31.06|0
1647536940000|2022-03-17 17:09:00|33.48|31.08|33.42|31.02|33.55|31.15|33.42|31.02|0
1647536950000|2022-03-17 17:09:10|33.37|30.97|33.37|30.97|33.37|30.97|33.37|30.97|0
1647536960000|2022-03-17 17:09:20|33.2|30.8|33.25|30.85|33.25|30.85|33.2|30.8|0
1647536970000|2022-03-17 17:09:30|33.33|30.93|33.42|31.02|33.42|31.02|33.33|30.93|0
1647536980000|2022-03-17 17:09:40|33.29|30.89|33.25|30.85|33.29|30.89|33.25|30.85|0
1647536990000|2022-03-17 17:09:50|33.2|30.8|33.25|30.85|33.25|30.85|33.2|30.8|0
1647537000000|2022-03-17 17:10:00|33.2|30.8|33.27|30.87|33.27|30.87|33.16|30.76|0
1647537010000|2022-03-17 17:10:10|33.2|30.8|33.18|30.78|33.2|30.8|33.18|30.78|0
1647537020000|2022-03-17 17:10:20|33.16|30.76|33.12|30.72|33.16|30.76|33.08|30.68|0
1647537030000|2022-03-17 17:10:30|33.05|30.65|33.25|30.85|33.29|30.89|33.05|30.65|0
1647537040000|2022-03-17 17:10:40|33.22|30.82|33.16|30.76|33.22|30.82|33.16|30.76|0
1647537050000|2022-03-17 17:10:50|33.2|30.8|33.29|30.89|33.29|30.89|33.2|30.8|0
1647537060000|2022-03-17 17:11:00|33.27|30.87|33.37|30.97|33.39|30.99|33.27|30.87|0
1647537070000|2022-03-17 17:11:10|33.42|31.02|33.44|31.04|33.46|31.06|33.42|31.02|0
1647537080000|2022-03-17 17:11:20|33.5|31.1|33.59|31.19|33.59|31.19|33.46|31.06|0
1647537090000|2022-03-17 17:11:30|33.54|31.14|33.52|31.12|33.54|31.14|33.52|31.12|0
1647537100000|2022-03-17 17:11:40|33.54|31.14|33.33|30.93|33.57|31.17|33.33|30.93|0
1647537110000|2022-03-17 17:11:50|33.31|30.91|33.33|30.93|33.37|30.97|33.29|30.89|0
1647537120000|2022-03-17 17:12:00|33.25|30.85|33.33|30.93|33.33|30.93|33.25|30.85|0
1647537130000|2022-03-17 17:12:10|33.39|30.99|33.37|30.97|33.42|31.02|33.37|30.97|0
1647537140000|2022-03-17 17:12:20|33.33|30.93|33.33|30.93|33.37|30.97|33.33|30.93|0
1647537150000|2022-03-17 17:12:30|33.25|30.85|33.2|30.8|33.27|30.87|33.12|30.72|0
1647537160000|2022-03-17 17:12:40|33.16|30.76|33.16|30.76|33.16|30.76|33.16|30.76|0
1647537170000|2022-03-17 17:12:50|33.14|30.74|33.12|30.72|33.16|30.76|33.12|30.72|0
1647537180000|2022-03-17 17:13:00|33.08|30.68|33.03|30.63|33.08|30.68|33.03|30.63|0
1647537190000|2022-03-17 17:13:10|32.99|30.59|32.91|30.51|32.99|30.59|32.88|30.48|0
1647537200000|2022-03-17 17:13:20|32.82|30.42|32.61|30.21|32.82|30.42|32.61|30.21|0
1647537210000|2022-03-17 17:13:30|32.65|30.25|32.63|30.23|32.65|30.25|32.57|30.17|0
1647537220000|2022-03-17 17:13:40|32.59|30.19|32.61|30.21|32.65|30.25|32.59|30.19|0
1647537230000|2022-03-17 17:13:50|32.65|30.25|32.72|30.32|32.72|30.32|32.65|30.25|0
1647537240000|2022-03-17 17:14:00|32.74|30.34|32.91|30.51|32.91|30.51|32.74|30.34|0
1647537250000|2022-03-17 17:14:10|32.82|30.42|32.86|30.46|32.91|30.51|32.82|30.42|0
1647537260000|2022-03-17 17:14:20|32.82|30.42|32.67|30.27|32.82|30.42|32.67|30.27|0
1647537270000|2022-03-17 17:14:30|32.53|30.13|32.74|30.34|32.74|30.34|32.53|30.13|0
1647537280000|2022-03-17 17:14:40|32.7|30.3|32.74|30.34|32.78|30.38|32.7|30.3|0
1647537290000|2022-03-17 17:14:50|32.72|30.32|32.7|30.3|32.72|30.32|32.7|30.3|0
1647537300000|2022-03-17 17:15:00|32.78|30.38|32.91|30.51|32.91|30.51|32.74|30.34|0
1647537310000|2022-03-17 17:15:10|32.86|30.46|32.7|30.3|32.86|30.46|32.7|30.3|0
1647537320000|2022-03-17 17:15:20|32.65|30.25|32.61|30.21|32.72|30.32|32.61|30.21|0
1647537330000|2022-03-17 17:15:30|32.63|30.23|32.49|30.09|32.63|30.23|32.4|30|0
1647537340000|2022-03-17 17:15:40|32.46|30.06|32.46|30.06|32.46|30.06|32.46|30.06|0
1647537350000|2022-03-17 17:15:50|32.44|30.04|32.61|30.21|32.61|30.21|32.44|30.04|0
1647537360000|2022-03-17 17:16:00|32.53|30.13|32.49|30.09|32.53|30.13|32.44|30.04|0
1647537370000|2022-03-17 17:16:10|32.53|30.13|32.49|30.09|32.53|30.13|32.49|30.09|0
1647537380000|2022-03-17 17:16:20|32.57|30.17|32.7|30.3|32.72|30.32|32.55|30.15|0
1647537390000|2022-03-17 17:16:30|32.65|30.25|32.67|30.27|32.67|30.27|32.65|30.25|0
1647537400000|2022-03-17 17:16:40|32.72|30.32|32.7|30.3|32.72|30.32|32.65|30.25|0
1647537410000|2022-03-17 17:16:50|32.65|30.25|32.74|30.34|32.74|30.34|32.65|30.25|0
1647537420000|2022-03-17 17:17:00|32.78|30.38|32.74|30.34|32.82|30.42|32.74|30.34|0
1647537430000|2022-03-17 17:17:10|32.86|30.46|32.95|30.55|32.99|30.59|32.86|30.46|0
1647537440000|2022-03-17 17:17:20|32.91|30.51|33.03|30.63|33.03|30.63|32.91|30.51|0
1647537450000|2022-03-17 17:17:30|32.99|30.59|32.95|30.55|32.99|30.59|32.95|30.55|0
1647537460000|2022-03-17 17:17:40|32.91|30.51|32.95|30.55|32.95|30.55|32.86|30.46|0
1647537470000|2022-03-17 17:17:50|32.86|30.46|32.86|30.46|32.88|30.48|32.86|30.46|0
1647537480000|2022-03-17 17:18:00|32.91|30.51|32.99|30.59|32.99|30.59|32.91|30.51|0
1647537490000|2022-03-17 17:18:10|33.03|30.63|33.03|30.63|33.03|30.63|32.99|30.59|0
1647537500000|2022-03-17 17:18:20|33.12|30.72|33.2|30.8|33.2|30.8|33.12|30.72|0
1647537510000|2022-03-17 17:18:30|33.24|30.84|33.24|30.84|33.24|30.84|33.16|30.76|0
1647537520000|2022-03-17 17:18:40|33.22|30.82|33.24|30.84|33.29|30.89|33.22|30.82|0
1647537530000|2022-03-17 17:18:50|33.2|30.8|33.26|30.86|33.26|30.86|33.2|30.8|0
1647537540000|2022-03-17 17:19:00|33.24|30.84|33.16|30.76|33.24|30.84|33.16|30.76|0
1647537550000|2022-03-17 17:19:10|33.2|30.8|33.24|30.84|33.24|30.84|33.16|30.76|0
1647537560000|2022-03-17 17:19:20|33.2|30.8|33.2|30.8|33.24|30.84|33.2|30.8|0
1647537570000|2022-03-17 17:19:30|33.22|30.82|33.29|30.89|33.29|30.89|33.22|30.82|0
1647537580000|2022-03-17 17:19:40|33.31|30.91|33.43|31.03|33.46|31.06|33.31|30.91|0
1647537590000|2022-03-17 17:19:50|33.37|30.97|33.41|31.01|33.41|31.01|33.37|30.97|0
1647537600000|2022-03-17 17:20:00|33.46|31.06|33.29|30.89|33.46|31.06|33.24|30.84|0
1647537610000|2022-03-17 17:20:10|33.33|30.93|33.37|30.97|33.37|30.97|33.33|30.93|0
1647537620000|2022-03-17 17:20:20|33.41|31.01|33.37|30.97|33.41|31.01|33.37|30.97|0
1647537630000|2022-03-17 17:20:30|33.41|31.01|33.41|31.01|33.41|31.01|33.41|31.01|0
1647537640000|2022-03-17 17:20:40|33.46|31.06|33.5|31.1|33.5|31.1|33.41|31.01|0
1647537650000|2022-03-17 17:20:50|33.58|31.18|33.76|31.36|33.76|31.36|33.58|31.18|0
1647537660000|2022-03-17 17:21:00|33.84|31.44|33.84|31.44|33.89|31.49|33.84|31.44|0
1647537670000|2022-03-17 17:21:10|33.89|31.49|33.76|31.36|33.89|31.49|33.76|31.36|0
1647537680000|2022-03-17 17:21:20|33.8|31.4|33.76|31.36|33.8|31.4|33.76|31.36|0
1647537690000|2022-03-17 17:21:30|33.8|31.4|33.8|31.4|33.84|31.44|33.8|31.4|0
1647537700000|2022-03-17 17:21:40|33.76|31.36|33.84|31.44|33.84|31.44|33.76|31.36|0
1647537710000|2022-03-17 17:21:50|33.8|31.4|33.84|31.44|33.84|31.44|33.8|31.4|0
1647537720000|2022-03-17 17:22:00|33.88|31.48|33.88|31.48|33.88|31.48|33.88|31.48|0
1647537730000|2022-03-17 17:22:10|33.84|31.44|33.93|31.53|33.93|31.53|33.84|31.44|0
1647537740000|2022-03-17 17:22:20|34.06|31.66|34.1|31.7|34.1|31.7|34.06|31.66|0
1647537750000|2022-03-17 17:22:30|34.06|31.66|34.06|31.66|34.06|31.66|34.06|31.66|0
1647537760000|2022-03-17 17:22:40|34.1|31.7|34.14|31.74|34.14|31.74|34.08|31.68|0
1647537770000|2022-03-17 17:22:50|34.1|31.7|34.1|31.7|34.14|31.74|34.1|31.7|0
1647537780000|2022-03-17 17:23:00|34.06|31.66|33.88|31.48|34.06|31.66|33.88|31.48|0
1647537790000|2022-03-17 17:23:10|33.91|31.51|33.93|31.53|33.93|31.53|33.88|31.48|0
1647537800000|2022-03-17 17:23:20|33.88|31.48|33.88|31.48|33.88|31.48|33.88|31.48|0
1647537810000|2022-03-17 17:23:30|33.93|31.53|33.84|31.44|33.93|31.53|33.84|31.44|0
1647537820000|2022-03-17 17:23:40|33.8|31.4|33.76|31.36|33.8|31.4|33.67|31.27|0
1647537830000|2022-03-17 17:23:50|33.8|31.4|33.88|31.48|33.88|31.48|33.8|31.4|0
1647537840000|2022-03-17 17:24:00|33.95|31.55|34.01|31.61|34.06|31.66|33.95|31.55|0
1647537850000|2022-03-17 17:24:10|33.97|31.57|33.97|31.57|33.97|31.57|33.93|31.53|0
1647537860000|2022-03-17 17:24:20|34.06|31.66|34.1|31.7|34.14|31.74|34.06|31.66|0
1647537870000|2022-03-17 17:24:30|34.06|31.66|34.14|31.74|34.14|31.74|34.06|31.66|0
1647537880000|2022-03-17 17:24:40|34.1|31.7|34.01|31.61|34.14|31.74|34.01|31.61|0
1647537890000|2022-03-17 17:24:50|34.1|31.7|34.06|31.66|34.1|31.7|34.01|31.61|0
1647537900000|2022-03-17 17:25:00|34.12|31.72|34.1|31.7|34.14|31.74|34.1|31.7|0
1647537910000|2022-03-17 17:25:10|34.01|31.61|34.03|31.63|34.06|31.66|34.01|31.61|0
1647537920000|2022-03-17 17:25:20|34.06|31.66|34.06|31.66|34.06|31.66|34.06|31.66|0
1647537930000|2022-03-17 17:25:30|34.01|31.61|33.97|31.57|34.01|31.61|33.97|31.57|0
1647537940000|2022-03-17 17:25:40|34.01|31.61|34.14|31.74|34.14|31.74|34.01|31.61|0
1647537950000|2022-03-17 17:25:50|34.01|31.61|34.06|31.66|34.1|31.7|34.01|31.61|0
1647537960000|2022-03-17 17:26:00|34.1|31.7|34.32|31.92|34.32|31.92|34.1|31.7|0
1647537970000|2022-03-17 17:26:10|34.27|31.87|34.36|31.96|34.36|31.96|34.27|31.87|0
1647537980000|2022-03-17 17:26:20|34.4|32|34.45|32.05|34.49|32.09|34.4|32|0
1647537990000|2022-03-17 17:26:30|34.49|32.09|34.49|32.09|34.54|32.14|34.49|32.09|0
1647538000000|2022-03-17 17:26:40|34.51|32.11|34.67|32.27|34.67|32.27|34.51|32.11|0
1647538010000|2022-03-17 17:26:50|34.76|32.36|34.76|32.36|34.8|32.4|34.71|32.31|0
1647538020000|2022-03-17 17:27:00|34.89|32.49|34.98|32.58|35.02|32.62|34.89|32.49|0
1647538030000|2022-03-17 17:27:10|35.11|32.71|35.02|32.62|35.11|32.71|34.98|32.58|0
1647538040000|2022-03-17 17:27:20|35|32.6|34.89|32.49|35|32.6|34.89|32.49|0
1647538050000|2022-03-17 17:27:30|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1647538060000|2022-03-17 17:27:40|34.84|32.44|34.82|32.42|34.84|32.44|34.8|32.4|0
1647538070000|2022-03-17 17:27:50|34.84|32.44|34.84|32.44|34.84|32.44|34.84|32.44|0
1647538080000|2022-03-17 17:28:00|34.89|32.49|35.02|32.62|35.02|32.62|34.84|32.44|0
1647538090000|2022-03-17 17:28:10|35.11|32.71|35.02|32.62|35.11|32.71|35.02|32.62|0
1647538100000|2022-03-17 17:28:20|35.06|32.66|35.06|32.66|35.06|32.66|35.02|32.62|0
1647538110000|2022-03-17 17:28:30|35.11|32.71|35.33|32.93|35.33|32.93|35.11|32.71|0
1647538120000|2022-03-17 17:28:40|35.24|32.84|35.2|32.8|35.24|32.84|35.2|32.8|0
1647538130000|2022-03-17 17:28:50|35.15|32.75|35.2|32.8|35.2|32.8|35.15|32.75|0
1647538140000|2022-03-17 17:29:00|35.24|32.84|35.26|32.86|35.26|32.86|35.24|32.84|0
1647538150000|2022-03-17 17:29:10|35.33|32.93|35.24|32.84|35.33|32.93|35.24|32.84|0
1647538160000|2022-03-17 17:29:20|35.2|32.8|35.24|32.84|35.24|32.84|35.2|32.8|0
1647538170000|2022-03-17 17:29:30|35.33|32.93|35.29|32.89|35.33|32.93|35.29|32.89|0
1647538190000|2022-03-17 17:29:50|35.24|32.84|35.29|32.89|35.29|32.89|35.24|32.84|0
1647538200000|2022-03-17 17:30:00|35.33|32.93|35.37|32.97|35.37|32.97|35.33|32.93|0
1647538210000|2022-03-17 17:30:10|35.33|32.93|35.29|32.89|35.33|32.93|35.2|32.8|0
1647538220000|2022-03-17 17:30:20|35.31|32.91|35.2|32.8|35.31|32.91|35.15|32.75|0
1647538230000|2022-03-17 17:30:30|35.29|32.89|35.22|32.82|35.29|32.89|35.2|32.8|0
1647538240000|2022-03-17 17:30:40|35.24|32.84|35.33|32.93|35.33|32.93|35.24|32.84|0
1647538250000|2022-03-17 17:30:50|35.37|32.97|35.46|33.06|35.46|33.06|35.37|32.97|0
1647538270000|2022-03-17 17:31:10|35.51|33.11|35.33|32.93|35.51|33.11|35.33|32.93|0
1647538280000|2022-03-17 17:31:20|35.35|32.95|35.33|32.93|35.35|32.95|35.29|32.89|0
1647538290000|2022-03-17 17:31:30|35.29|32.89|35.24|32.84|35.29|32.89|35.24|32.84|0
1647538300000|2022-03-17 17:31:40|35.26|32.86|35.2|32.8|35.26|32.86|35.2|32.8|0
1647538310000|2022-03-17 17:31:50|35.15|32.75|35.06|32.66|35.15|32.75|35.06|32.66|0
1647538320000|2022-03-17 17:32:00|35.11|32.71|35.15|32.75|35.15|32.75|35.11|32.71|0
1647538330000|2022-03-17 17:32:10|35.11|32.71|35.2|32.8|35.2|32.8|35.11|32.71|0
1647538340000|2022-03-17 17:32:20|35.24|32.84|35.28|32.88|35.33|32.93|35.24|32.84|0
1647538350000|2022-03-17 17:32:30|35.24|32.84|35.24|32.84|35.28|32.88|35.24|32.84|0
1647538360000|2022-03-17 17:32:40|35.2|32.8|35.28|32.88|35.28|32.88|35.2|32.8|0
1647538370000|2022-03-17 17:32:50|35.33|32.93|35.28|32.88|35.51|33.11|35.28|32.88|0
1647538380000|2022-03-17 17:33:00|35.2|32.8|35.15|32.75|35.2|32.8|35.15|32.75|0
1647538390000|2022-03-17 17:33:10|35.2|32.8|35.42|33.02|35.42|33.02|35.2|32.8|0
1647538400000|2022-03-17 17:33:20|35.37|32.97|35.51|33.11|35.51|33.11|35.37|32.97|0
1647538410000|2022-03-17 17:33:30|35.46|33.06|35.42|33.02|35.46|33.06|35.42|33.02|0
1647538420000|2022-03-17 17:33:40|35.46|33.06|35.46|33.06|35.51|33.11|35.46|33.06|0
1647538430000|2022-03-17 17:33:50|35.42|33.02|35.42|33.02|35.46|33.06|35.42|33.02|0
1647538440000|2022-03-17 17:34:00|35.46|33.06|35.42|33.02|35.46|33.06|35.42|33.02|0
1647538450000|2022-03-17 17:34:10|35.44|33.04|35.37|32.97|35.44|33.04|35.33|32.93|0
1647538460000|2022-03-17 17:34:20|35.35|32.95|35.28|32.88|35.35|32.95|35.28|32.88|0
1647538470000|2022-03-17 17:34:30|35.39|32.99|35.37|32.97|35.42|33.02|35.37|32.97|0
1647538480000|2022-03-17 17:34:40|35.33|32.93|35.33|32.93|35.37|32.97|35.33|32.93|0
1647538490000|2022-03-17 17:34:50|35.37|32.97|35.31|32.91|35.37|32.97|35.31|32.91|0
1647538500000|2022-03-17 17:35:00|35.28|32.88|35.33|32.93|35.37|32.97|35.28|32.88|0
1647538510000|2022-03-17 17:35:10|35.37|32.97|35.33|32.93|35.37|32.97|35.28|32.88|0
1647538520000|2022-03-17 17:35:20|35.28|32.88|35.28|32.88|35.28|32.88|35.28|32.88|0
1647538530000|2022-03-17 17:35:30|35.26|32.86|35.33|32.93|35.33|32.93|35.24|32.84|0
1647538540000|2022-03-17 17:35:40|35.35|32.95|35.37|32.97|35.37|32.97|35.35|32.95|0
1647538550000|2022-03-17 17:35:50|35.42|33.02|35.35|32.95|35.42|33.02|35.33|32.93|0
1647538560000|2022-03-17 17:36:00|35.42|33.02|35.37|32.97|35.42|33.02|35.33|32.93|0
1647538570000|2022-03-17 17:36:10|35.42|33.02|35.33|32.93|35.42|33.02|35.33|32.93|0
1647538580000|2022-03-17 17:36:20|35.28|32.88|35.33|32.93|35.33|32.93|35.24|32.84|0
1647538590000|2022-03-17 17:36:30|35.37|32.97|35.33|32.93|35.37|32.97|35.33|32.93|0
1647538600000|2022-03-17 17:36:40|35.28|32.88|35.35|32.95|35.35|32.95|35.28|32.88|0
1647538610000|2022-03-17 17:36:50|35.33|32.93|35.28|32.88|35.33|32.93|35.28|32.88|0
1647538620000|2022-03-17 17:37:00|35.37|32.97|35.44|33.04|35.44|33.04|35.33|32.93|0
1647538630000|2022-03-17 17:37:10|35.46|33.06|35.22|32.82|35.46|33.06|35.15|32.75|0
1647538640000|2022-03-17 17:37:20|35.15|32.75|35.19|32.79|35.19|32.79|35.11|32.71|0
1647538650000|2022-03-17 17:37:30|35.15|32.75|35.15|32.75|35.19|32.79|35.15|32.75|0
1647538660000|2022-03-17 17:37:40|35.13|32.73|35.15|32.75|35.15|32.75|35.13|32.73|0
1647538670000|2022-03-17 17:37:50|35.19|32.79|35.19|32.79|35.24|32.84|35.19|32.79|0
1647538680000|2022-03-17 17:38:00|35.15|32.75|35.06|32.66|35.15|32.75|35.06|32.66|0
1647538690000|2022-03-17 17:38:10|35.1|32.7|35.37|32.97|35.37|32.97|35.1|32.7|0
1647538700000|2022-03-17 17:38:20|35.28|32.88|35.1|32.7|35.28|32.88|35.1|32.7|0
1647538710000|2022-03-17 17:38:30|35.15|32.75|35.19|32.79|35.19|32.79|35.1|32.7|0
1647538720000|2022-03-17 17:38:40|35.1|32.7|35.1|32.7|35.1|32.7|35.06|32.66|0
1647538730000|2022-03-17 17:38:50|35.15|32.75|35.19|32.79|35.19|32.79|35.1|32.7|0
1647538740000|2022-03-17 17:39:00|35.15|32.75|35.19|32.79|35.19|32.79|35.15|32.75|0
1647538750000|2022-03-17 17:39:10|35.1|32.7|35.24|32.84|35.24|32.84|35.1|32.7|0
1647538760000|2022-03-17 17:39:20|35.33|32.93|35.35|32.95|35.35|32.95|35.33|32.93|0
1647538770000|2022-03-17 17:39:30|35.33|32.93|35.28|32.88|35.33|32.93|35.28|32.88|0
1647538780000|2022-03-17 17:39:40|35.33|32.93|35.33|32.93|35.33|32.93|35.28|32.88|0
1647538790000|2022-03-17 17:39:50|35.35|32.95|35.37|32.97|35.42|33.02|35.35|32.95|0
1647538800000|2022-03-17 17:40:00|35.33|32.93|35.42|33.02|35.42|33.02|35.33|32.93|0
1647538810000|2022-03-17 17:40:10|35.55|33.15|35.59|33.19|35.59|33.19|35.55|33.15|0
1647538820000|2022-03-17 17:40:20|35.64|33.24|35.71|33.31|35.71|33.31|35.64|33.24|0
1647538830000|2022-03-17 17:40:30|35.68|33.28|35.77|33.37|35.77|33.37|35.68|33.28|0
1647538840000|2022-03-17 17:40:40|35.86|33.46|35.96|33.56|35.96|33.56|35.86|33.46|0
1647538850000|2022-03-17 17:40:50|36|33.6|35.96|33.56|36|33.6|35.91|33.51|0
1647538860000|2022-03-17 17:41:00|35.98|33.58|36|33.6|36.05|33.65|35.98|33.58|0
1647538870000|2022-03-17 17:41:10|36.05|33.65|36.11|33.71|36.11|33.71|36.05|33.65|0
1647538880000|2022-03-17 17:41:20|36.16|33.76|36.18|33.78|36.23|33.83|36.16|33.76|0
1647538890000|2022-03-17 17:41:30|36.14|33.74|36.18|33.78|36.18|33.78|36.14|33.74|0
1647538900000|2022-03-17 17:41:40|36.23|33.83|36.2|33.8|36.23|33.83|36.2|33.8|0
1647538910000|2022-03-17 17:41:50|36.18|33.78|36.36|33.96|36.36|33.96|36.18|33.78|0
1647538920000|2022-03-17 17:42:00|36.39|33.99|36.34|33.94|36.39|33.99|36.32|33.92|0
1647538930000|2022-03-17 17:42:10|36.41|34.01|36.32|33.92|36.41|34.01|36.32|33.92|0
1647538940000|2022-03-17 17:42:20|36.36|33.96|36.41|34.01|36.41|34.01|36.36|33.96|0
1647538950000|2022-03-17 17:42:30|36.5|34.1|36.55|34.15|36.55|34.15|36.45|34.05|0
1647538960000|2022-03-17 17:42:40|36.5|34.1|36.55|34.15|36.55|34.15|36.5|34.1|0
1647538970000|2022-03-17 17:42:50|36.5|34.1|36.59|34.19|36.59|34.19|36.5|34.1|0
1647538980000|2022-03-17 17:43:00|36.55|34.15|36.59|34.19|36.59|34.19|36.45|34.05|0
1647538990000|2022-03-17 17:43:10|36.57|34.17|36.59|34.19|36.59|34.19|36.55|34.15|0
1647539000000|2022-03-17 17:43:20|36.55|34.15|36.59|34.19|36.59|34.19|36.55|34.15|0
1647539010000|2022-03-17 17:43:30|36.64|34.24|36.52|34.12|36.64|34.24|36.52|34.12|0
1647539020000|2022-03-17 17:43:40|36.55|34.15|36.59|34.19|36.59|34.19|36.55|34.15|0
1647539030000|2022-03-17 17:43:50|36.55|34.15|36.64|34.24|36.64|34.24|36.55|34.15|0
1647539040000|2022-03-17 17:44:00|36.59|34.19|36.55|34.15|36.59|34.19|36.5|34.1|0
1647539050000|2022-03-17 17:44:10|36.5|34.1|36.36|33.96|36.5|34.1|36.27|33.87|0
1647539060000|2022-03-17 17:44:20|36.41|34.01|36.36|33.96|36.41|34.01|36.36|33.96|0
1647539070000|2022-03-17 17:44:30|36.41|34.01|36.45|34.05|36.45|34.05|36.41|34.01|0
1647539080000|2022-03-17 17:44:40|36.48|34.08|36.45|34.05|36.48|34.08|36.45|34.05|0
1647539090000|2022-03-17 17:44:50|36.36|33.96|36.38|33.98|36.38|33.98|36.32|33.92|0
1647539100000|2022-03-17 17:45:00|36.45|34.05|36.38|33.98|36.45|34.05|36.38|33.98|0
1647539110000|2022-03-17 17:45:10|36.32|33.92|35.08|32.68|37.41|35.01|35.08|32.68|0
1647539120000|2022-03-17 17:45:20|35.06|32.66|35.04|32.64|35.06|32.66|35.04|32.64|0
1647539130000|2022-03-17 17:45:30|33.9|31.5|33.94|31.54|33.94|31.54|33.9|31.5|0
1647539140000|2022-03-17 17:45:40|33.98|31.58|33.9|31.5|33.98|31.58|33.9|31.5|0
1647539150000|2022-03-17 17:45:50|33.94|31.54|33.98|31.58|33.98|31.58|33.9|31.5|0
1647539160000|2022-03-17 17:46:00|33.94|31.54|33.98|31.58|33.98|31.58|33.94|31.54|0
1647539170000|2022-03-17 17:46:10|34.07|31.67|34.07|31.67|34.07|31.67|34.07|31.67|0
1647539180000|2022-03-17 17:46:20|33.98|31.58|34.03|31.63|34.12|31.72|33.98|31.58|0
1647539190000|2022-03-17 17:46:30|34.07|31.67|33.98|31.58|34.07|31.67|33.98|31.58|0
1647539200000|2022-03-17 17:46:40|34|31.6|34.07|31.67|34.07|31.67|33.98|31.58|0
1647539210000|2022-03-17 17:46:50|34.05|31.65|34|31.6|34.07|31.67|34|31.6|0
1647539220000|2022-03-17 17:47:00|34.03|31.63|34.11|31.71|34.11|31.71|33.98|31.58|0
1647539230000|2022-03-17 17:47:10|34.07|31.67|34.11|31.71|34.11|31.71|34.05|31.65|0
1647539240000|2022-03-17 17:47:20|34.18|31.78|34.16|31.76|34.18|31.78|34.11|31.71|0
1647539250000|2022-03-17 17:47:30|34.18|31.78|34.11|31.71|34.18|31.78|34.11|31.71|0
1647539260000|2022-03-17 17:47:40|34.16|31.76|34.11|31.71|34.16|31.76|34.11|31.71|0
1647539270000|2022-03-17 17:47:50|34.16|31.76|34.03|31.63|34.16|31.76|34.03|31.63|0
1647539280000|2022-03-17 17:48:00|33.98|31.58|34.07|31.67|34.07|31.67|33.94|31.54|0
1647539290000|2022-03-17 17:48:10|34.2|31.8|34.2|31.8|34.2|31.8|34.16|31.76|0
1647539300000|2022-03-17 17:48:20|34.25|31.85|34.18|31.78|34.25|31.85|34.18|31.78|0
1647539310000|2022-03-17 17:48:30|34.16|31.76|34.11|31.71|34.16|31.76|34.03|31.63|0
1647539320000|2022-03-17 17:48:40|34.14|31.74|34.07|31.67|34.16|31.76|34.07|31.67|0
1647539330000|2022-03-17 17:48:50|34.2|31.8|34.2|31.8|34.25|31.85|34.2|31.8|0
1647539340000|2022-03-17 17:49:00|34.25|31.85|34.25|31.85|34.25|31.85|34.2|31.8|0
1647539350000|2022-03-17 17:49:10|34.2|31.8|34.16|31.76|34.2|31.8|34.16|31.76|0
1647539360000|2022-03-17 17:49:20|34.18|31.78|34.25|31.85|34.25|31.85|34.18|31.78|0
1647539370000|2022-03-17 17:49:30|34.16|31.76|34.22|31.82|34.25|31.85|34.16|31.76|0
1647539380000|2022-03-17 17:49:40|34.29|31.89|34.27|31.87|34.34|31.94|34.27|31.87|0
1647539390000|2022-03-17 17:49:50|34.29|31.89|34.29|31.89|34.29|31.89|34.29|31.89|0
1647539400000|2022-03-17 17:50:00|34.34|31.94|34.29|31.89|34.34|31.94|34.29|31.89|0
1647539410000|2022-03-17 17:50:10|34.34|31.94|34.31|31.91|34.38|31.98|34.29|31.89|0
1647539420000|2022-03-17 17:50:20|34.25|31.85|34.34|31.94|34.34|31.94|34.2|31.8|0
1647539430000|2022-03-17 17:50:30|34.33|31.93|34.29|31.89|34.33|31.93|34.29|31.89|0
1647539440000|2022-03-17 17:50:40|34.33|31.93|34.38|31.98|34.38|31.98|34.33|31.93|0
1647539450000|2022-03-17 17:50:50|34.33|31.93|34.38|31.98|34.38|31.98|34.33|31.93|0
1647539460000|2022-03-17 17:51:00|34.42|32.02|34.47|32.07|34.51|32.11|34.42|32.02|0
1647539470000|2022-03-17 17:51:10|34.38|31.98|34.56|32.16|34.56|32.16|34.38|31.98|0
1647539480000|2022-03-17 17:51:20|34.47|32.07|34.6|32.2|34.6|32.2|34.47|32.07|0
1647539490000|2022-03-17 17:51:30|34.65|32.25|34.6|32.2|34.65|32.25|34.56|32.16|0
1647539500000|2022-03-17 17:51:40|34.62|32.22|34.6|32.2|34.62|32.22|34.6|32.2|0
1647539510000|2022-03-17 17:51:50|34.65|32.25|34.65|32.25|34.65|32.25|34.65|32.25|0
1647539520000|2022-03-17 17:52:00|34.78|32.38|34.78|32.38|34.8|32.4|34.78|32.38|0
1647539530000|2022-03-17 17:52:10|34.83|32.43|34.87|32.47|34.87|32.47|34.78|32.38|0
1647539540000|2022-03-17 17:52:20|34.83|32.43|34.91|32.51|34.91|32.51|34.83|32.43|0
1647539550000|2022-03-17 17:52:30|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1647539560000|2022-03-17 17:52:40|34.87|32.47|34.83|32.43|34.89|32.49|34.83|32.43|0
1647539570000|2022-03-17 17:52:50|34.74|32.34|34.69|32.29|34.74|32.34|34.69|32.29|0
1647539580000|2022-03-17 17:53:00|34.74|32.34|34.65|32.25|34.74|32.34|34.65|32.25|0
1647539590000|2022-03-17 17:53:10|34.69|32.29|34.6|32.2|34.69|32.29|34.6|32.2|0
1647539600000|2022-03-17 17:53:20|34.56|32.16|34.47|32.07|34.56|32.16|34.47|32.07|0
1647539610000|2022-03-17 17:53:30|34.53|32.13|34.6|32.2|34.6|32.2|34.53|32.13|0
1647539620000|2022-03-17 17:53:40|34.56|32.16|34.51|32.11|34.56|32.16|34.51|32.11|0
1647539630000|2022-03-17 17:53:50|34.58|32.18|34.56|32.16|34.6|32.2|34.56|32.16|0
1647539640000|2022-03-17 17:54:00|34.51|32.11|34.6|32.2|34.6|32.2|34.51|32.11|0
1647539650000|2022-03-17 17:54:10|34.56|32.16|34.47|32.07|34.56|32.16|34.47|32.07|0
1647539660000|2022-03-17 17:54:20|34.51|32.11|34.47|32.07|34.51|32.11|34.47|32.07|0
1647539670000|2022-03-17 17:54:30|34.56|32.16|34.47|32.07|34.56|32.16|34.47|32.07|0
1647539680000|2022-03-17 17:54:40|34.51|32.11|34.56|32.16|34.58|32.18|34.51|32.11|0
1647539690000|2022-03-17 17:54:50|34.47|32.07|34.56|32.16|34.56|32.16|34.47|32.07|0
1647539700000|2022-03-17 17:55:00|34.65|32.25|34.56|32.16|34.65|32.25|34.49|32.09|0
1647539710000|2022-03-17 17:55:10|34.51|32.11|34.51|32.11|34.51|32.11|34.49|32.09|0
1647539720000|2022-03-17 17:55:20|34.49|32.09|34.51|32.11|34.51|32.11|34.49|32.09|0
1647539730000|2022-03-17 17:55:30|34.6|32.2|34.56|32.16|34.6|32.2|34.56|32.16|0
1647539740000|2022-03-17 17:55:40|34.6|32.2|34.64|32.24|34.64|32.24|34.6|32.2|0
1647539750000|2022-03-17 17:55:50|34.6|32.2|34.64|32.24|34.64|32.24|34.6|32.2|0
1647539760000|2022-03-17 17:56:00|34.69|32.29|34.64|32.24|34.78|32.38|34.64|32.24|0
1647539770000|2022-03-17 17:56:10|34.69|32.29|34.82|32.42|34.82|32.42|34.69|32.29|0
1647539780000|2022-03-17 17:56:20|34.78|32.38|34.78|32.38|34.82|32.42|34.78|32.38|0
1647539790000|2022-03-17 17:56:30|34.69|32.29|34.69|32.29|34.69|32.29|34.69|32.29|0
1647539800000|2022-03-17 17:56:40|34.78|32.38|34.64|32.24|34.78|32.38|34.64|32.24|0
1647539810000|2022-03-17 17:56:50|34.69|32.29|34.67|32.27|34.73|32.33|34.67|32.27|0
1647539820000|2022-03-17 17:57:00|34.64|32.24|34.64|32.24|34.64|32.24|34.6|32.2|0
1647539830000|2022-03-17 17:57:10|34.67|32.27|34.69|32.29|34.69|32.29|34.64|32.24|0
1647539840000|2022-03-17 17:57:20|34.73|32.33|34.73|32.33|34.73|32.33|34.73|32.33|0
1647539850000|2022-03-17 17:57:30|34.82|32.42|34.73|32.33|34.82|32.42|34.73|32.33|0
1647539860000|2022-03-17 17:57:40|34.69|32.29|34.64|32.24|34.73|32.33|34.64|32.24|0
1647539870000|2022-03-17 17:57:50|34.62|32.22|34.64|32.24|34.64|32.24|34.62|32.22|0
1647539880000|2022-03-17 17:58:00|34.69|32.29|34.82|32.42|34.82|32.42|34.69|32.29|0
1647539890000|2022-03-17 17:58:10|34.84|32.44|34.87|32.47|34.87|32.47|34.84|32.44|0
1647539900000|2022-03-17 17:58:20|34.78|32.38|34.69|32.29|34.78|32.38|34.69|32.29|0
1647539910000|2022-03-17 17:58:30|34.71|32.31|34.73|32.33|34.73|32.33|34.69|32.29|0
1647539920000|2022-03-17 17:58:40|34.78|32.38|34.78|32.38|34.8|32.4|34.78|32.38|0
1647539930000|2022-03-17 17:58:50|34.67|32.27|34.51|32.11|34.67|32.27|34.51|32.11|0
1647539940000|2022-03-17 17:59:00|34.55|32.15|35.76|33.36|35.76|33.36|34.55|32.15|0
1647539950000|2022-03-17 17:59:10|35.71|33.31|35.66|33.26|35.71|33.31|35.66|33.26|0
1647539960000|2022-03-17 17:59:20|35.64|33.24|35.66|33.26|35.66|33.26|35.64|33.24|0
1647539970000|2022-03-17 17:59:30|35.71|33.31|35.53|33.13|35.71|33.31|35.53|33.13|0
1647539980000|2022-03-17 17:59:40|35.48|33.08|35.39|32.99|35.48|33.08|35.39|32.99|0
1647539990000|2022-03-17 17:59:50|35.44|33.04|35.44|33.04|35.44|33.04|35.41|33.01|0
1647540000000|2022-03-17 18:00:00|35.41|33.01|35.48|33.08|35.48|33.08|35.35|32.95|0
1647540010000|2022-03-17 18:00:10|35.32|32.92|35.39|32.99|35.39|32.99|35.32|32.92|0
1647540020000|2022-03-17 18:00:20|35.44|33.04|35.44|33.04|35.44|33.04|35.39|32.99|0
1647540030000|2022-03-17 18:00:30|35.48|33.08|35.21|32.81|35.48|33.08|35.21|32.81|0
1647540040000|2022-03-17 18:00:40|35.26|32.86|35.17|32.77|35.26|32.86|35.17|32.77|0
1647540050000|2022-03-17 18:00:50|35.21|32.81|35.17|32.77|35.21|32.81|35.17|32.77|0
1647540060000|2022-03-17 18:01:00|35.08|32.68|35.21|32.81|35.21|32.81|35.08|32.68|0
1647540070000|2022-03-17 18:01:10|35.17|32.77|35.17|32.77|35.21|32.81|35.17|32.77|0
1647540080000|2022-03-17 18:01:20|35.12|32.72|35.08|32.68|35.14|32.74|35.08|32.68|0
1647540090000|2022-03-17 18:01:30|35.03|32.63|35.03|32.63|35.03|32.63|35.03|32.63|0
1647540100000|2022-03-17 18:01:40|35.12|32.72|35.17|32.77|35.17|32.77|35.12|32.72|0
1647540110000|2022-03-17 18:01:50|35.12|32.72|35.1|32.7|35.12|32.72|35.08|32.68|0
1647540120000|2022-03-17 18:02:00|35.08|32.68|35.03|32.63|35.08|32.68|34.9|32.5|0
1647540130000|2022-03-17 18:02:10|34.9|32.5|34.94|32.54|34.94|32.54|34.85|32.45|0
1647540140000|2022-03-17 18:02:20|34.9|32.5|34.85|32.45|34.94|32.54|34.85|32.45|0
1647540150000|2022-03-17 18:02:30|34.9|32.5|34.9|32.5|34.9|32.5|34.81|32.41|0
1647540160000|2022-03-17 18:02:40|34.85|32.45|34.94|32.54|34.94|32.54|34.85|32.45|0
1647540170000|2022-03-17 18:02:50|34.99|32.59|35.08|32.68|35.08|32.68|34.99|32.59|0
1647540180000|2022-03-17 18:03:00|35.12|32.72|35.03|32.63|35.12|32.72|35.03|32.63|0
1647540190000|2022-03-17 18:03:10|34.9|32.5|34.77|32.37|34.9|32.5|34.77|32.37|0
1647540200000|2022-03-17 18:03:20|34.68|32.28|34.68|32.28|34.68|32.28|34.63|32.23|0
1647540210000|2022-03-17 18:03:30|34.77|32.37|34.68|32.28|34.77|32.37|34.68|32.28|0
1647540220000|2022-03-17 18:03:40|34.72|32.32|34.72|32.32|34.72|32.32|34.68|32.28|0
1647540230000|2022-03-17 18:03:50|34.7|32.3|34.77|32.37|34.77|32.37|34.68|32.28|0
1647540240000|2022-03-17 18:04:00|34.72|32.32|34.68|32.28|34.76|32.36|34.68|32.28|0
1647540250000|2022-03-17 18:04:10|34.7|32.3|34.81|32.41|34.85|32.45|34.7|32.3|0
1647540260000|2022-03-17 18:04:20|34.76|32.36|34.76|32.36|34.81|32.41|34.76|32.36|0
1647540270000|2022-03-17 18:04:30|34.85|32.45|34.92|32.52|34.94|32.54|34.85|32.45|0
1647540280000|2022-03-17 18:04:40|34.99|32.59|35.03|32.63|35.08|32.68|34.99|32.59|0
1647540290000|2022-03-17 18:04:50|35.08|32.68|35.08|32.68|35.1|32.7|35.08|32.68|0
1647540300000|2022-03-17 18:05:00|35.12|32.72|35.08|32.68|35.12|32.72|34.99|32.59|0
1647540310000|2022-03-17 18:05:10|35.17|32.77|35.26|32.86|35.26|32.86|35.17|32.77|0
1647540320000|2022-03-17 18:05:20|35.3|32.9|35.26|32.86|35.35|32.95|35.26|32.86|0
1647540330000|2022-03-17 18:05:30|35.3|32.9|35.3|32.9|35.35|32.95|35.3|32.9|0
1647540340000|2022-03-17 18:05:40|35.26|32.86|35.3|32.9|35.3|32.9|35.23|32.83|0
1647540350000|2022-03-17 18:05:50|35.32|32.92|35.17|32.77|35.32|32.92|35.17|32.77|0
1647540360000|2022-03-17 18:06:00|35.12|32.72|35.26|32.86|35.26|32.86|35.12|32.72|0
1647540370000|2022-03-17 18:06:10|35.21|32.81|35.12|32.72|35.21|32.81|35.12|32.72|0
1647540380000|2022-03-17 18:06:20|35.08|32.68|35.12|32.72|35.17|32.77|35.08|32.68|0
1647540390000|2022-03-17 18:06:30|35.21|32.81|35.12|32.72|35.21|32.81|35.08|32.68|0
1647540400000|2022-03-17 18:06:40|35.21|32.81|35.21|32.81|35.26|32.86|35.21|32.81|0
1647540410000|2022-03-17 18:06:50|35.26|32.86|35.26|32.86|35.3|32.9|35.26|32.86|0
1647540420000|2022-03-17 18:07:00|35.3|32.9|35.39|32.99|35.39|32.99|35.3|32.9|0
1647540430000|2022-03-17 18:07:10|35.44|33.04|35.39|32.99|35.44|33.04|35.39|32.99|0
1647540440000|2022-03-17 18:07:20|35.44|33.04|35.44|33.04|35.44|33.04|35.39|32.99|0
1647540450000|2022-03-17 18:07:30|35.48|33.08|35.48|33.08|35.48|33.08|35.46|33.06|0
1647540460000|2022-03-17 18:07:40|35.44|33.04|35.39|32.99|35.44|33.04|35.39|32.99|0
1647540470000|2022-03-17 18:07:50|35.32|32.92|35.39|32.99|35.39|32.99|35.32|32.92|0
1647540480000|2022-03-17 18:08:00|35.35|32.95|35.35|32.95|35.39|32.99|35.35|32.95|0
1647540490000|2022-03-17 18:08:10|35.39|32.99|35.44|33.04|35.44|33.04|35.35|32.95|0
1647540500000|2022-03-17 18:08:20|35.53|33.13|35.66|33.26|35.66|33.26|35.53|33.13|0
1647540510000|2022-03-17 18:08:30|35.71|33.31|35.75|33.35|35.75|33.35|35.71|33.31|0
1647540520000|2022-03-17 18:08:40|35.82|33.42|35.8|33.4|35.82|33.42|35.75|33.35|0
1647540530000|2022-03-17 18:08:50|35.75|33.35|35.71|33.31|35.75|33.35|35.64|33.24|0
1647540540000|2022-03-17 18:09:00|35.8|33.4|35.8|33.4|35.8|33.4|35.75|33.35|0
1647540550000|2022-03-17 18:09:10|35.71|33.31|35.62|33.22|35.71|33.31|35.62|33.22|0
1647540560000|2022-03-17 18:09:20|35.71|33.31|35.62|33.22|35.71|33.31|35.62|33.22|0
1647540570000|2022-03-17 18:09:30|35.66|33.26|35.66|33.26|35.71|33.31|35.66|33.26|0
1647540580000|2022-03-17 18:09:40|35.62|33.22|35.52|33.12|35.62|33.22|35.52|33.12|0
1647540590000|2022-03-17 18:09:50|35.39|32.99|35.34|32.94|35.39|32.99|35.34|32.94|0
1647540600000|2022-03-17 18:10:00|35.3|32.9|35.39|32.99|35.39|32.99|35.3|32.9|0
1647540610000|2022-03-17 18:10:10|35.43|33.03|35.34|32.94|35.43|33.03|35.34|32.94|0
1647540620000|2022-03-17 18:10:20|35.37|32.97|35.34|32.94|35.39|32.99|35.34|32.94|0
1647540630000|2022-03-17 18:10:30|35.39|32.99|35.34|32.94|35.39|32.99|35.34|32.94|0
1647540640000|2022-03-17 18:10:40|35.3|32.9|35.3|32.9|35.3|32.9|35.25|32.85|0
1647540650000|2022-03-17 18:10:50|35.21|32.81|35.23|32.83|35.3|32.9|35.21|32.81|0
1647540660000|2022-03-17 18:11:00|35.25|32.85|35.12|32.72|35.25|32.85|35.12|32.72|0
1647540670000|2022-03-17 18:11:10|35.05|32.65|35.12|32.72|35.12|32.72|35.05|32.65|0
1647540680000|2022-03-17 18:11:20|35.14|32.74|35.03|32.63|35.14|32.74|34.99|32.59|0
1647540690000|2022-03-17 18:11:30|34.94|32.54|34.85|32.45|34.94|32.54|34.85|32.45|0
1647540700000|2022-03-17 18:11:40|34.94|32.54|34.9|32.5|34.99|32.59|34.9|32.5|0
1647540710000|2022-03-17 18:11:50|34.98|32.58|34.85|32.45|34.98|32.58|34.85|32.45|0
1647540720000|2022-03-17 18:12:00|34.81|32.41|34.58|32.18|34.81|32.41|34.58|32.18|0
1647540730000|2022-03-17 18:12:10|34.54|32.14|34.58|32.18|34.63|32.23|34.54|32.14|0
1647540740000|2022-03-17 18:12:20|34.63|32.23|34.58|32.18|34.63|32.23|34.58|32.18|0
1647540750000|2022-03-17 18:12:30|34.54|32.14|34.41|32.01|34.54|32.14|34.41|32.01|0
1647540760000|2022-03-17 18:12:40|34.23|31.83|34.23|31.83|34.23|31.83|34.23|31.83|0
1647540770000|2022-03-17 18:12:50|34.28|31.88|34.23|31.83|34.32|31.92|34.23|31.83|0
1647540780000|2022-03-17 18:13:00|34.41|32.01|34.45|32.05|34.45|32.05|34.36|31.96|0
1647540790000|2022-03-17 18:13:10|34.54|32.14|34.56|32.16|34.58|32.18|34.54|32.14|0
1647540800000|2022-03-17 18:13:20|34.58|32.18|34.61|32.21|34.61|32.21|34.52|32.12|0
1647540810000|2022-03-17 18:13:30|34.58|32.18|34.56|32.16|34.58|32.18|34.54|32.14|0
1647540820000|2022-03-17 18:13:40|34.58|32.18|34.72|32.32|34.72|32.32|34.58|32.18|0
1647540830000|2022-03-17 18:13:50|34.67|32.27|34.58|32.18|34.67|32.27|34.58|32.18|0
1647540840000|2022-03-17 18:14:00|34.54|32.14|34.63|32.23|34.63|32.23|34.5|32.1|0
1647540850000|2022-03-17 18:14:10|34.67|32.27|34.58|32.18|34.72|32.32|34.58|32.18|0
1647540860000|2022-03-17 18:14:20|34.56|32.16|34.54|32.14|34.56|32.16|34.52|32.12|0
1647540870000|2022-03-17 18:14:30|34.52|32.12|34.54|32.14|34.54|32.14|34.5|32.1|0
1647540880000|2022-03-17 18:14:40|34.5|32.1|34.56|32.16|34.58|32.18|34.5|32.1|0
1647540890000|2022-03-17 18:14:50|34.6|32.2|34.58|32.18|34.6|32.2|34.58|32.18|0
1647540900000|2022-03-17 18:15:00|34.63|32.23|34.63|32.23|34.67|32.27|34.63|32.23|0
1647540910000|2022-03-17 18:15:10|34.54|32.14|34.52|32.12|34.54|32.14|34.5|32.1|0
1647540920000|2022-03-17 18:15:20|34.54|32.14|34.5|32.1|34.58|32.18|34.5|32.1|0
1647540930000|2022-03-17 18:15:30|34.52|32.12|34.54|32.14|34.54|32.14|34.52|32.12|0
1647540940000|2022-03-17 18:15:40|34.49|32.09|34.54|32.14|34.54|32.14|34.49|32.09|0
1647540950000|2022-03-17 18:15:50|34.49|32.09|34.56|32.16|34.58|32.18|34.49|32.09|0
1647540960000|2022-03-17 18:16:00|34.54|32.14|34.49|32.09|34.54|32.14|34.49|32.09|0
1647540970000|2022-03-17 18:16:10|34.56|32.16|34.49|32.09|34.56|32.16|34.49|32.09|0
1647540980000|2022-03-17 18:16:20|34.54|32.14|34.54|32.14|34.54|32.14|34.54|32.14|0
1647540990000|2022-03-17 18:16:30|34.56|32.16|34.6|32.2|34.6|32.2|34.54|32.14|0
1647541000000|2022-03-17 18:16:40|34.63|32.23|34.49|32.09|34.63|32.23|34.49|32.09|0
1647541010000|2022-03-17 18:16:50|34.52|32.12|34.49|32.09|34.52|32.12|34.49|32.09|0
1647541020000|2022-03-17 18:17:00|34.56|32.16|34.54|32.14|34.63|32.23|34.54|32.14|0
1647541030000|2022-03-17 18:17:10|34.58|32.18|34.58|32.18|34.58|32.18|34.56|32.16|0
1647541040000|2022-03-17 18:17:20|34.54|32.14|34.58|32.18|34.58|32.18|34.54|32.14|0
1647541050000|2022-03-17 18:17:30|34.56|32.16|34.63|32.23|34.63|32.23|34.56|32.16|0
1647541060000|2022-03-17 18:17:40|34.58|32.18|34.67|32.27|34.67|32.27|34.58|32.18|0
1647541070000|2022-03-17 18:17:50|34.76|32.36|34.8|32.4|34.8|32.4|34.72|32.32|0
1647541080000|2022-03-17 18:18:00|34.76|32.36|34.76|32.36|34.76|32.36|34.72|32.32|0
1647541090000|2022-03-17 18:18:10|34.72|32.32|34.76|32.36|34.76|32.36|34.72|32.32|0
1647541100000|2022-03-17 18:18:20|34.72|32.32|34.6|32.2|34.72|32.32|34.6|32.2|0
1647541110000|2022-03-17 18:18:30|34.63|32.23|34.63|32.23|34.63|32.23|34.63|32.23|0
1647541120000|2022-03-17 18:18:40|34.58|32.18|34.56|32.16|34.63|32.23|34.56|32.16|0
1647541130000|2022-03-17 18:18:50|34.54|32.14|34.54|32.14|34.63|32.23|34.54|32.14|0
1647541140000|2022-03-17 18:19:00|34.58|32.18|34.58|32.18|34.63|32.23|34.58|32.18|0
1647541150000|2022-03-17 18:19:10|34.63|32.23|34.69|32.29|34.69|32.29|34.63|32.23|0
1647541160000|2022-03-17 18:19:20|34.72|32.32|34.63|32.23|34.72|32.32|34.63|32.23|0
1647541170000|2022-03-17 18:19:30|34.54|32.14|34.56|32.16|34.58|32.18|34.54|32.14|0
1647541180000|2022-03-17 18:19:40|34.51|32.11|34.54|32.14|34.54|32.14|34.51|32.11|0
1647541190000|2022-03-17 18:19:50|34.58|32.18|34.58|32.18|34.63|32.23|34.58|32.18|0
1647541200000|2022-03-17 18:20:00|34.63|32.23|34.71|32.31|34.76|32.36|34.63|32.23|0
1647541210000|2022-03-17 18:20:10|34.67|32.27|34.71|32.31|34.71|32.31|34.67|32.27|0
1647541220000|2022-03-17 18:20:20|34.76|32.36|34.8|32.4|34.8|32.4|34.76|32.36|0
1647541230000|2022-03-17 18:20:30|34.76|32.36|34.8|32.4|34.8|32.4|34.76|32.36|0
1647541240000|2022-03-17 18:20:40|34.67|32.27|34.54|32.14|34.67|32.27|34.49|32.09|0
1647541250000|2022-03-17 18:20:50|34.58|32.18|34.63|32.23|34.63|32.23|34.54|32.14|0
1647541260000|2022-03-17 18:21:00|34.67|32.27|34.65|32.25|34.67|32.27|34.63|32.23|0
1647541270000|2022-03-17 18:21:10|34.58|32.18|34.58|32.18|34.58|32.18|34.58|32.18|0
1647541280000|2022-03-17 18:21:20|34.6|32.2|34.6|32.2|34.63|32.23|34.6|32.2|0
1647541290000|2022-03-17 18:21:30|34.63|32.23|34.54|32.14|34.63|32.23|34.54|32.14|0
1647541300000|2022-03-17 18:21:40|34.58|32.18|34.58|32.18|34.58|32.18|34.54|32.14|0
1647541310000|2022-03-17 18:21:50|34.56|32.16|34.6|32.2|34.6|32.2|34.56|32.16|0
1647541320000|2022-03-17 18:22:00|34.67|32.27|34.8|32.4|34.85|32.45|34.67|32.27|0
1647541330000|2022-03-17 18:22:10|34.85|32.45|34.85|32.45|34.85|32.45|34.85|32.45|0
1647541340000|2022-03-17 18:22:20|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1647541350000|2022-03-17 18:22:30|34.8|32.4|34.76|32.36|34.8|32.4|34.71|32.31|0
1647541360000|2022-03-17 18:22:40|34.8|32.4|34.8|32.4|34.85|32.45|34.8|32.4|0
1647541370000|2022-03-17 18:22:50|34.71|32.31|34.85|32.45|34.85|32.45|34.71|32.31|0
1647541380000|2022-03-17 18:23:00|34.76|32.36|34.6|32.2|34.76|32.36|34.6|32.2|0
1647541390000|2022-03-17 18:23:10|34.63|32.23|34.58|32.18|34.63|32.23|34.56|32.16|0
1647541400000|2022-03-17 18:23:20|34.54|32.14|34.54|32.14|34.56|32.16|34.54|32.14|0
1647541410000|2022-03-17 18:23:30|34.51|32.11|34.58|32.18|34.58|32.18|34.51|32.11|0
1647541420000|2022-03-17 18:23:40|34.56|32.16|34.54|32.14|34.56|32.16|34.51|32.11|0
1647541430000|2022-03-17 18:23:50|34.51|32.11|34.54|32.14|34.54|32.14|34.51|32.11|0
1647541440000|2022-03-17 18:24:00|34.51|32.11|34.18|31.78|34.51|32.11|34.18|31.78|0
1647541450000|2022-03-17 18:24:10|34.36|31.96|34.23|31.83|34.36|31.96|34.23|31.83|0
1647541460000|2022-03-17 18:24:20|34.14|31.74|34.01|31.61|34.14|31.74|34.01|31.61|0
1647541470000|2022-03-17 18:24:30|34.05|31.65|34.23|31.83|34.23|31.83|34.05|31.65|0
1647541480000|2022-03-17 18:24:40|34.14|31.74|34.01|31.61|34.14|31.74|34.01|31.61|0
1647541490000|2022-03-17 18:24:50|34.03|31.63|34.05|31.65|34.1|31.7|34.03|31.63|0
1647541500000|2022-03-17 18:25:00|33.96|31.56|34.1|31.7|34.1|31.7|33.96|31.56|0
1647541510000|2022-03-17 18:25:10|34.12|31.72|34.27|31.87|34.27|31.87|34.12|31.72|0
1647541520000|2022-03-17 18:25:20|34.45|32.05|34.32|31.92|34.45|32.05|34.32|31.92|0
1647541530000|2022-03-17 18:25:30|34.36|31.96|34.36|31.96|34.36|31.96|34.32|31.92|0
1647541540000|2022-03-17 18:25:40|34.4|32|34.36|31.96|34.4|32|34.36|31.96|0
1647541550000|2022-03-17 18:25:50|34.32|31.92|34.23|31.83|34.32|31.92|34.23|31.83|0
1647541560000|2022-03-17 18:26:00|34.27|31.87|34.18|31.78|34.27|31.87|34.18|31.78|0
1647541570000|2022-03-17 18:26:10|34.23|31.83|34.18|31.78|34.23|31.83|34.18|31.78|0
1647541580000|2022-03-17 18:26:20|34.14|31.74|34.01|31.61|34.14|31.74|34.01|31.61|0
1647541590000|2022-03-17 18:26:30|33.96|31.56|34.01|31.61|34.01|31.61|33.96|31.56|0
1647541600000|2022-03-17 18:26:40|34.05|31.65|34.05|31.65|34.12|31.72|34.05|31.65|0
1647541610000|2022-03-17 18:26:50|34.01|31.61|33.92|31.52|34.01|31.61|33.92|31.52|0
1647541620000|2022-03-17 18:27:00|33.96|31.56|34.1|31.7|34.1|31.7|33.96|31.56|0
1647541630000|2022-03-17 18:27:10|34.05|31.65|33.96|31.56|34.05|31.65|33.96|31.56|0
1647541640000|2022-03-17 18:27:20|34.01|31.61|33.96|31.56|34.01|31.61|33.96|31.56|0
1647541650000|2022-03-17 18:27:30|33.92|31.52|33.96|31.56|34.01|31.61|33.92|31.52|0
1647541660000|2022-03-17 18:27:40|33.92|31.52|34.01|31.61|34.01|31.61|33.92|31.52|0
1647541670000|2022-03-17 18:27:50|33.96|31.56|33.75|31.35|33.96|31.56|33.75|31.35|0
1647541680000|2022-03-17 18:28:00|33.88|31.48|34.01|31.61|34.01|31.61|33.88|31.48|0
1647541690000|2022-03-17 18:28:10|34.05|31.65|34.01|31.61|34.05|31.65|34.01|31.61|0
1647541700000|2022-03-17 18:28:20|33.83|31.43|33.88|31.48|33.88|31.48|33.83|31.43|0
1647541710000|2022-03-17 18:28:30|33.92|31.52|33.96|31.56|33.96|31.56|33.92|31.52|0
1647541720000|2022-03-17 18:28:40|34.01|31.61|34.01|31.61|34.01|31.61|33.92|31.52|0
1647541730000|2022-03-17 18:28:50|34.05|31.65|34.01|31.61|34.05|31.65|34.01|31.61|0
1647541740000|2022-03-17 18:29:00|33.88|31.48|33.75|31.35|33.88|31.48|33.7|31.3|0
1647541750000|2022-03-17 18:29:10|33.7|31.3|33.55|31.15|33.7|31.3|33.33|30.93|0
1647541760000|2022-03-17 18:29:20|33.57|31.17|33.49|31.09|33.57|31.17|33.49|31.09|0
1647541770000|2022-03-17 18:29:30|33.53|31.13|33.36|30.96|33.53|31.13|33.36|30.96|0
1647541780000|2022-03-17 18:29:40|33.53|31.13|33.49|31.09|33.53|31.13|33.49|31.09|0
1647541790000|2022-03-17 18:29:50|33.36|30.96|33.31|30.91|33.36|30.96|33.31|30.91|0
1647541800000|2022-03-17 18:30:00|33.4|31|33.57|31.17|33.64|31.24|33.4|31|0
1647541810000|2022-03-17 18:30:10|33.62|31.22|33.66|31.26|33.66|31.26|33.62|31.22|0
1647541820000|2022-03-17 18:30:20|33.7|31.3|33.64|31.24|33.7|31.3|33.62|31.22|0
1647541830000|2022-03-17 18:30:30|33.66|31.26|33.62|31.22|33.7|31.3|33.62|31.22|0
1647541840000|2022-03-17 18:30:40|33.55|31.15|33.62|31.22|33.62|31.22|33.55|31.15|0
1647541850000|2022-03-17 18:30:50|33.66|31.26|33.7|31.3|33.7|31.3|33.66|31.26|0
1647541860000|2022-03-17 18:31:00|33.75|31.35|33.79|31.39|33.83|31.43|33.75|31.35|0
1647541870000|2022-03-17 18:31:10|33.75|31.35|33.53|31.13|33.75|31.35|33.53|31.13|0
1647541880000|2022-03-17 18:31:20|33.61|31.21|33.79|31.39|33.79|31.39|33.61|31.21|0
1647541890000|2022-03-17 18:31:30|33.83|31.43|33.7|31.3|33.83|31.43|33.7|31.3|0
1647541900000|2022-03-17 18:31:40|33.74|31.34|33.83|31.43|33.83|31.43|33.74|31.34|0
1647541910000|2022-03-17 18:31:50|34.01|31.61|34.01|31.61|34.05|31.65|34.01|31.61|0
1647541920000|2022-03-17 18:32:00|34.09|31.69|34.14|31.74|34.14|31.74|34.01|31.61|0
1647541930000|2022-03-17 18:32:10|34.09|31.69|34.18|31.78|34.18|31.78|34.09|31.69|0
1647541940000|2022-03-17 18:32:20|34.14|31.74|34.14|31.74|34.18|31.78|34.14|31.74|0
1647541950000|2022-03-17 18:32:30|34.09|31.69|34.22|31.82|34.22|31.82|34.09|31.69|0
1647541960000|2022-03-17 18:32:40|34.18|31.78|34.27|31.87|34.27|31.87|34.18|31.78|0
1647541970000|2022-03-17 18:32:50|34.31|31.91|34.31|31.91|34.36|31.96|34.31|31.91|0
1647541980000|2022-03-17 18:33:00|34.22|31.82|34.27|31.87|34.27|31.87|34.22|31.82|0
1647541990000|2022-03-17 18:33:10|34.33|31.93|34.22|31.82|34.33|31.93|34.22|31.82|0
1647542000000|2022-03-17 18:33:20|34.18|31.78|34.22|31.82|34.27|31.87|34.18|31.78|0
1647542010000|2022-03-17 18:33:30|34.18|31.78|34.2|31.8|34.22|31.82|34.18|31.78|0
1647542020000|2022-03-17 18:33:40|34.27|31.87|34.4|32|34.4|32|34.27|31.87|0
1647542040000|2022-03-17 18:34:00|34.49|32.09|34.49|32.09|34.49|32.09|34.4|32|0
1647542050000|2022-03-17 18:34:10|34.53|32.13|34.49|32.09|34.53|32.13|34.49|32.09|0
1647542060000|2022-03-17 18:34:20|34.53|32.13|34.53|32.13|34.53|32.13|34.53|32.13|0
1647542070000|2022-03-17 18:34:30|34.58|32.18|34.31|31.91|34.58|32.18|34.31|31.91|0
1647542080000|2022-03-17 18:34:40|34.25|31.85|34.36|31.96|34.36|31.96|34.25|31.85|0
1647542090000|2022-03-17 18:34:50|34.4|32|34.49|32.09|34.49|32.09|34.4|32|0
1647542100000|2022-03-17 18:35:00|34.36|31.96|34.31|31.91|34.36|31.96|34.31|31.91|0
1647542110000|2022-03-17 18:35:10|34.44|32.04|34.62|32.22|34.62|32.22|34.44|32.04|0
1647542120000|2022-03-17 18:35:20|34.67|32.27|34.53|32.13|34.67|32.27|34.53|32.13|0
1647542130000|2022-03-17 18:35:30|34.58|32.18|34.66|32.26|34.71|32.31|34.58|32.18|0
1647542140000|2022-03-17 18:35:40|34.71|32.31|34.62|32.22|34.71|32.31|34.62|32.22|0
1647542150000|2022-03-17 18:35:50|34.71|32.31|34.64|32.24|34.71|32.31|34.64|32.24|0
1647542160000|2022-03-17 18:36:00|34.71|32.31|34.58|32.18|34.71|32.31|34.49|32.09|0
1647542170000|2022-03-17 18:36:10|34.53|32.13|34.49|32.09|34.53|32.13|34.46|32.06|0
1647542180000|2022-03-17 18:36:20|34.53|32.13|34.49|32.09|34.53|32.13|34.49|32.09|0
1647542190000|2022-03-17 18:36:30|34.4|32|34.27|31.87|34.4|32|34.22|31.82|0
1647542200000|2022-03-17 18:36:40|34.36|31.96|34.36|31.96|34.36|31.96|34.31|31.91|0
1647542210000|2022-03-17 18:36:50|34.44|32.04|34.36|31.96|34.44|32.04|34.36|31.96|0
1647542220000|2022-03-17 18:37:00|34.27|31.87|34.27|31.87|34.31|31.91|34.27|31.87|0
1647542230000|2022-03-17 18:37:10|34.31|31.91|34.31|31.91|34.31|31.91|34.31|31.91|0
1647542240000|2022-03-17 18:37:20|34.27|31.87|34.27|31.87|34.31|31.91|34.27|31.87|0
1647542250000|2022-03-17 18:37:30|34.31|31.91|34.38|31.98|34.38|31.98|34.31|31.91|0
1647542260000|2022-03-17 18:37:40|34.42|32.02|34.31|31.91|34.42|32.02|34.31|31.91|0
1647542270000|2022-03-17 18:37:50|34.27|31.87|34.14|31.74|34.27|31.87|34.14|31.74|0
1647542280000|2022-03-17 18:38:00|34.18|31.78|34.24|31.84|34.24|31.84|34.14|31.74|0
1647542290000|2022-03-17 18:38:10|34.22|31.82|34.22|31.82|34.24|31.84|34.22|31.82|0
1647542300000|2022-03-17 18:38:20|34.29|31.89|34.35|31.95|34.35|31.95|34.22|31.82|0
1647542310000|2022-03-17 18:38:30|34.31|31.91|34.35|31.95|34.35|31.95|34.31|31.91|0
1647542320000|2022-03-17 18:38:40|34.31|31.91|34.27|31.87|34.31|31.91|34.27|31.87|0
1647542330000|2022-03-17 18:38:50|34.13|31.73|34.35|31.95|34.35|31.95|34.13|31.73|0
1647542340000|2022-03-17 18:39:00|34.31|31.91|34.22|31.82|34.31|31.91|34.22|31.82|0
1647542350000|2022-03-17 18:39:10|34.27|31.87|34.2|31.8|34.27|31.87|34.18|31.78|0
1647542360000|2022-03-17 18:39:20|34.18|31.78|34.09|31.69|34.18|31.78|34.09|31.69|0
1647542370000|2022-03-17 18:39:30|34.05|31.65|34|31.6|34.09|31.69|34|31.6|0
1647542380000|2022-03-17 18:39:40|34.05|31.65|34.05|31.65|34.09|31.69|33.96|31.56|0
1647542390000|2022-03-17 18:39:50|34|31.6|34.18|31.78|34.18|31.78|34|31.6|0
1647542400000|2022-03-17 18:40:00|34.13|31.73|34.18|31.78|34.18|31.78|34.13|31.73|0
1647542410000|2022-03-17 18:40:10|34.07|31.67|33.83|31.43|34.07|31.67|33.83|31.43|0
1647542420000|2022-03-17 18:40:20|33.87|31.47|33.92|31.52|33.92|31.52|33.85|31.45|0
1647542430000|2022-03-17 18:40:30|33.96|31.56|33.96|31.56|33.96|31.56|33.92|31.52|0
1647542440000|2022-03-17 18:40:40|33.92|31.52|33.87|31.47|33.92|31.52|33.87|31.47|0
1647542450000|2022-03-17 18:40:50|33.89|31.49|33.89|31.49|33.96|31.56|33.89|31.49|0
1647542460000|2022-03-17 18:41:00|33.83|31.43|33.92|31.52|33.92|31.52|33.83|31.43|0
1647542470000|2022-03-17 18:41:10|33.94|31.54|34.05|31.65|34.05|31.65|33.94|31.54|0
1647542480000|2022-03-17 18:41:20|34.09|31.69|34.07|31.67|34.13|31.73|34.07|31.67|0
1647542490000|2022-03-17 18:41:30|34.09|31.69|34.18|31.78|34.27|31.87|34.09|31.69|0
1647542500000|2022-03-17 18:41:40|34.2|31.8|34.27|31.87|34.27|31.87|34.2|31.8|0
1647542510000|2022-03-17 18:41:50|34.31|31.91|34.35|31.95|34.35|31.95|34.27|31.87|0
1647542520000|2022-03-17 18:42:00|34.4|32|34.13|31.73|34.4|32|34.13|31.73|0
1647542530000|2022-03-17 18:42:10|34.18|31.78|34.18|31.78|34.18|31.78|34.18|31.78|0
1647542540000|2022-03-17 18:42:20|34.22|31.82|34.18|31.78|34.27|31.87|34.18|31.78|0
1647542550000|2022-03-17 18:42:30|34|31.6|34.09|31.69|34.09|31.69|33.96|31.56|0
1647542560000|2022-03-17 18:42:40|34.13|31.73|34.13|31.73|34.13|31.73|34.13|31.73|0
1647542570000|2022-03-17 18:42:50|34.09|31.69|34.13|31.73|34.13|31.73|34.09|31.69|0
1647542580000|2022-03-17 18:43:00|34.22|31.82|34.24|31.84|34.24|31.84|34.18|31.78|0
1647542590000|2022-03-17 18:43:10|34.31|31.91|34.18|31.78|34.31|31.91|34.13|31.73|0
1647542600000|2022-03-17 18:43:20|34.15|31.75|34.13|31.73|34.18|31.78|34.13|31.73|0
1647542610000|2022-03-17 18:43:30|34.18|31.78|34.35|31.95|34.35|31.95|34.13|31.73|0
1647542620000|2022-03-17 18:43:40|34.31|31.91|34.44|32.04|34.44|32.04|34.31|31.91|0
1647542630000|2022-03-17 18:43:50|34.35|31.95|34.4|32|34.42|32.02|34.35|31.95|0
1647542640000|2022-03-17 18:44:00|34.44|32.04|34.57|32.17|34.57|32.17|34.44|32.04|0
1647542650000|2022-03-17 18:44:10|34.53|32.13|34.4|32|34.53|32.13|34.4|32|0
1647542660000|2022-03-17 18:44:20|34.53|32.13|34.48|32.08|34.55|32.15|34.48|32.08|0
1647542670000|2022-03-17 18:44:30|34.53|32.13|34.62|32.22|34.62|32.22|34.53|32.13|0
1647542680000|2022-03-17 18:44:40|34.57|32.17|34.66|32.26|34.66|32.26|34.53|32.13|0
1647542690000|2022-03-17 18:44:50|34.71|32.31|34.71|32.31|34.75|32.35|34.71|32.31|0
1647542700000|2022-03-17 18:45:00|34.66|32.26|34.75|32.35|34.79|32.39|34.66|32.26|0
1647542710000|2022-03-17 18:45:10|34.79|32.39|34.75|32.35|34.79|32.39|34.75|32.35|0
1647542720000|2022-03-17 18:45:20|34.71|32.31|34.62|32.22|34.71|32.31|34.62|32.22|0
1647542730000|2022-03-17 18:45:30|34.66|32.26|34.64|32.24|34.66|32.26|34.62|32.22|0
1647542740000|2022-03-17 18:45:40|34.62|32.22|34.48|32.08|34.62|32.22|34.48|32.08|0
1647542750000|2022-03-17 18:45:50|34.53|32.13|34.57|32.17|34.66|32.26|34.53|32.13|0
1647542760000|2022-03-17 18:46:00|34.48|32.08|34.62|32.22|34.62|32.22|34.48|32.08|0
1647542770000|2022-03-17 18:46:10|34.59|32.19|34.71|32.31|34.71|32.31|34.59|32.19|0
1647542780000|2022-03-17 18:46:20|34.66|32.26|34.57|32.17|34.66|32.26|34.57|32.17|0
1647542790000|2022-03-17 18:46:30|34.53|32.13|34.59|32.19|34.62|32.22|34.53|32.13|0
1647542800000|2022-03-17 18:46:40|34.57|32.17|34.62|32.22|34.62|32.22|34.57|32.17|0
1647542810000|2022-03-17 18:46:50|34.57|32.17|34.57|32.17|34.57|32.17|34.57|32.17|0
1647542820000|2022-03-17 18:47:00|34.55|32.15|34.62|32.22|34.62|32.22|34.55|32.15|0
1647542830000|2022-03-17 18:47:10|34.57|32.17|34.57|32.17|34.62|32.22|34.57|32.17|0
1647542840000|2022-03-17 18:47:20|34.62|32.22|34.57|32.17|34.62|32.22|34.55|32.15|0
1647542850000|2022-03-17 18:47:30|34.55|32.15|34.44|32.04|34.55|32.15|34.44|32.04|0
1647542860000|2022-03-17 18:47:40|34.4|32|34.31|31.91|34.4|32|34.31|31.91|0
1647542870000|2022-03-17 18:47:50|34.4|32|34.4|32|34.42|32.02|34.4|32|0
1647542880000|2022-03-17 18:48:00|34.48|32.08|34.62|32.22|34.62|32.22|34.44|32.04|0
1647542890000|2022-03-17 18:48:10|34.66|32.26|34.75|32.35|34.75|32.35|34.66|32.26|0
1647542900000|2022-03-17 18:48:20|34.79|32.39|35.02|32.62|35.02|32.62|34.79|32.39|0
1647542910000|2022-03-17 18:48:30|34.93|32.53|34.97|32.57|34.97|32.57|34.88|32.48|0
1647542920000|2022-03-17 18:48:40|35.06|32.66|35.06|32.66|35.06|32.66|35.04|32.64|0
1647542930000|2022-03-17 18:48:50|35.11|32.71|35.11|32.71|35.11|32.71|35.06|32.66|0
1647542940000|2022-03-17 18:49:00|35.06|32.66|35.11|32.71|35.15|32.75|35.06|32.66|0
1647542950000|2022-03-17 18:49:10|35.15|32.75|35.2|32.8|35.2|32.8|35.15|32.75|0
1647542960000|2022-03-17 18:49:20|35.15|32.75|35.11|32.71|35.15|32.75|35.11|32.71|0
1647542970000|2022-03-17 18:49:30|35.13|32.73|35.06|32.66|35.13|32.73|35.06|32.66|0
1647542980000|2022-03-17 18:49:40|35.11|32.71|35.06|32.66|35.11|32.71|35.06|32.66|0
1647542990000|2022-03-17 18:49:50|35.15|32.75|35.2|32.8|35.2|32.8|35.15|32.75|0
1647543000000|2022-03-17 18:50:00|35.24|32.84|35.24|32.84|35.24|32.84|35.2|32.8|0
1647543010000|2022-03-17 18:50:10|35.2|32.8|35.31|32.91|35.31|32.91|35.2|32.8|0
1647543020000|2022-03-17 18:50:20|35.33|32.93|35.19|32.79|35.33|32.93|35.19|32.79|0
1647543030000|2022-03-17 18:50:30|35.06|32.66|35.11|32.71|35.11|32.71|35.06|32.66|0
1647543040000|2022-03-17 18:50:40|35.02|32.62|34.97|32.57|35.02|32.62|34.97|32.57|0
1647543050000|2022-03-17 18:50:50|35.02|32.62|35.06|32.66|35.06|32.66|35.02|32.62|0
1647543060000|2022-03-17 18:51:00|35.11|32.71|35.04|32.64|35.11|32.71|35.04|32.64|0
1647543070000|2022-03-17 18:51:10|35.06|32.66|35.02|32.62|35.11|32.71|35.02|32.62|0
1647543080000|2022-03-17 18:51:20|34.97|32.57|35.02|32.62|35.02|32.62|34.97|32.57|0
1647543090000|2022-03-17 18:51:30|34.93|32.53|34.93|32.53|34.93|32.53|34.88|32.48|0
1647543100000|2022-03-17 18:51:40|34.88|32.48|34.93|32.53|34.93|32.53|34.88|32.48|0
1647543110000|2022-03-17 18:51:50|34.79|32.39|34.84|32.44|34.84|32.44|34.79|32.39|0
1647543120000|2022-03-17 18:52:00|34.88|32.48|34.93|32.53|34.97|32.57|34.88|32.48|0
1647543130000|2022-03-17 18:52:10|34.88|32.48|34.79|32.39|34.88|32.48|34.79|32.39|0
1647543140000|2022-03-17 18:52:20|34.77|32.37|34.79|32.39|34.79|32.39|34.75|32.35|0
1647543150000|2022-03-17 18:52:30|34.88|32.48|34.88|32.48|34.88|32.48|34.84|32.44|0
1647543160000|2022-03-17 18:52:40|34.93|32.53|34.97|32.57|34.97|32.57|34.93|32.53|0
1647543170000|2022-03-17 18:52:50|34.95|32.55|34.97|32.57|34.97|32.57|34.95|32.55|0
1647543180000|2022-03-17 18:53:00|34.93|32.53|34.93|32.53|34.93|32.53|34.93|32.53|0
1647543190000|2022-03-17 18:53:10|34.88|32.48|34.88|32.48|34.88|32.48|34.84|32.44|0
1647543200000|2022-03-17 18:53:20|34.84|32.44|34.88|32.48|34.88|32.48|34.84|32.44|0
1647543210000|2022-03-17 18:53:30|34.93|32.53|34.93|32.53|34.97|32.57|34.93|32.53|0
1647543220000|2022-03-17 18:53:40|34.97|32.57|34.97|32.57|34.97|32.57|34.97|32.57|0
1647543230000|2022-03-17 18:53:50|34.9|32.5|34.93|32.53|34.93|32.53|34.9|32.5|0
1647543240000|2022-03-17 18:54:00|34.97|32.57|34.93|32.53|35.01|32.61|34.88|32.48|0
1647543250000|2022-03-17 18:54:10|34.88|32.48|34.9|32.5|34.93|32.53|34.88|32.48|0
1647543260000|2022-03-17 18:54:20|34.84|32.44|34.75|32.35|34.84|32.44|34.75|32.35|0
1647543270000|2022-03-17 18:54:30|34.77|32.37|34.75|32.35|34.77|32.37|34.75|32.35|0
1647543280000|2022-03-17 18:54:40|34.7|32.3|34.7|32.3|34.75|32.35|34.7|32.3|0
1647543290000|2022-03-17 18:54:50|34.66|32.26|34.79|32.39|34.79|32.39|34.66|32.26|0
1647543300000|2022-03-17 18:55:00|34.84|32.44|34.66|32.26|34.84|32.44|34.66|32.26|0
1647543310000|2022-03-17 18:55:10|34.48|32.08|34.53|32.13|34.57|32.17|34.48|32.08|0
1647543320000|2022-03-17 18:55:20|34.44|32.04|34.39|31.99|34.44|32.04|34.39|31.99|0
1647543330000|2022-03-17 18:55:30|34.44|32.04|34.44|32.04|34.44|32.04|34.35|31.95|0
1647543340000|2022-03-17 18:55:40|34.48|32.08|34.52|32.12|34.57|32.17|34.48|32.08|0
1647543350000|2022-03-17 18:55:50|34.48|32.08|34.57|32.17|34.57|32.17|34.48|32.08|0
1647543360000|2022-03-17 18:56:00|34.61|32.21|34.75|32.35|34.79|32.39|34.61|32.21|0
1647543370000|2022-03-17 18:56:10|34.79|32.39|34.88|32.48|34.88|32.48|34.75|32.35|0
1647543380000|2022-03-17 18:56:20|34.92|32.52|34.92|32.52|34.92|32.52|34.88|32.48|0
1647543390000|2022-03-17 18:56:30|34.97|32.57|34.92|32.52|34.97|32.57|34.92|32.52|0
1647543400000|2022-03-17 18:56:40|34.99|32.59|35.01|32.61|35.01|32.61|34.95|32.55|0
1647543410000|2022-03-17 18:56:50|34.97|32.57|35.01|32.61|35.01|32.61|34.97|32.57|0
1647543420000|2022-03-17 18:57:00|35.1|32.7|35.06|32.66|35.1|32.7|35.06|32.66|0
1647543430000|2022-03-17 18:57:10|34.97|32.57|34.97|32.57|35.01|32.61|34.97|32.57|0
1647543440000|2022-03-17 18:57:20|34.92|32.52|34.97|32.57|35.01|32.61|34.92|32.52|0
1647543450000|2022-03-17 18:57:30|34.92|32.52|35.06|32.66|35.06|32.66|34.92|32.52|0
1647543460000|2022-03-17 18:57:40|35.1|32.7|35.1|32.7|35.15|32.75|35.1|32.7|0
1647543470000|2022-03-17 18:57:50|35.15|32.75|35.06|32.66|35.15|32.75|35.06|32.66|0
1647543480000|2022-03-17 18:58:00|35.01|32.61|34.88|32.48|35.01|32.61|34.88|32.48|0
1647543490000|2022-03-17 18:58:10|34.95|32.55|34.92|32.52|34.95|32.55|34.92|32.52|0
1647543500000|2022-03-17 18:58:20|34.97|32.57|35.06|32.66|35.06|32.66|34.97|32.57|0
1647543510000|2022-03-17 18:58:30|35.1|32.7|35.15|32.75|35.15|32.75|35.1|32.7|0
1647543520000|2022-03-17 18:58:40|35.19|32.79|35.33|32.93|35.33|32.93|35.19|32.79|0
1647543530000|2022-03-17 18:58:50|35.37|32.97|35.39|32.99|35.39|32.99|35.37|32.97|0
1647543540000|2022-03-17 18:59:00|35.37|32.97|35.46|33.06|35.46|33.06|35.37|32.97|0
1647543550000|2022-03-17 18:59:10|35.42|33.02|35.51|33.11|35.55|33.15|35.42|33.02|0
1647543560000|2022-03-17 18:59:20|35.28|32.88|35.19|32.79|35.28|32.88|35.15|32.75|0
1647543570000|2022-03-17 18:59:30|35.15|32.75|35.1|32.7|35.15|32.75|35.1|32.7|0
1647543580000|2022-03-17 18:59:40|35.19|32.79|35.33|32.93|35.33|32.93|35.19|32.79|0
1647543590000|2022-03-17 18:59:50|35.37|32.97|35.24|32.84|35.37|32.97|35.24|32.84|0
1647543600000|2022-03-17 19:00:00|35.19|32.79|35.06|32.66|35.19|32.79|35.06|32.66|0
1647543610000|2022-03-17 19:00:10|35.1|32.7|35.06|32.66|35.1|32.7|35.06|32.66|0
1647543620000|2022-03-17 19:00:20|35.1|32.7|35.15|32.75|35.19|32.79|35.1|32.7|0
1647543630000|2022-03-17 19:00:30|35.19|32.79|35.1|32.7|35.19|32.79|35.1|32.7|0
1647543640000|2022-03-17 19:00:40|35.19|32.79|35.19|32.79|35.19|32.79|35.19|32.79|0
1647543650000|2022-03-17 19:00:50|35.15|32.75|35.01|32.61|35.15|32.75|35.01|32.61|0
1647543660000|2022-03-17 19:01:00|34.99|32.59|34.97|32.57|34.99|32.59|34.97|32.57|0
1647543670000|2022-03-17 19:01:10|35.01|32.61|35.15|32.75|35.19|32.79|35.01|32.61|0
1647543680000|2022-03-17 19:01:20|35.1|32.7|35.17|32.77|35.17|32.77|35.1|32.7|0
1647543690000|2022-03-17 19:01:30|35.19|32.79|35.1|32.7|35.19|32.79|35.1|32.7|0
1647543700000|2022-03-17 19:01:40|35.15|32.75|35.33|32.93|35.33|32.93|35.15|32.75|0
1647543710000|2022-03-17 19:01:50|35.37|32.97|35.39|32.99|35.39|32.99|35.33|32.93|0
1647543720000|2022-03-17 19:02:00|35.42|33.02|35.42|33.02|35.42|33.02|35.37|32.97|0
1647543730000|2022-03-17 19:02:10|35.46|33.06|35.46|33.06|35.46|33.06|35.42|33.02|0
1647543740000|2022-03-17 19:02:20|35.51|33.11|35.46|33.06|35.51|33.11|35.46|33.06|0
1647543750000|2022-03-17 19:02:30|35.51|33.11|35.42|33.02|35.53|33.13|35.42|33.02|0
1647543760000|2022-03-17 19:02:40|35.37|32.97|35.37|32.97|35.42|33.02|35.37|32.97|0
1647543770000|2022-03-17 19:02:50|35.46|33.06|35.46|33.06|35.46|33.06|35.44|33.04|0
1647543780000|2022-03-17 19:03:00|35.42|33.02|35.33|32.93|35.42|33.02|35.33|32.93|0
1647543790000|2022-03-17 19:03:10|35.28|32.88|35.42|33.02|35.42|33.02|35.28|32.88|0
1647543800000|2022-03-17 19:03:20|35.44|33.04|35.51|33.11|35.51|33.11|35.44|33.04|0
1647543810000|2022-03-17 19:03:30|35.44|33.04|35.6|33.2|35.6|33.2|35.44|33.04|0
1647543820000|2022-03-17 19:03:40|35.64|33.24|35.64|33.24|35.64|33.24|35.6|33.2|0
1647543830000|2022-03-17 19:03:50|35.73|33.33|35.69|33.29|35.73|33.33|35.69|33.29|0
1647543840000|2022-03-17 19:04:00|35.73|33.33|35.78|33.38|35.82|33.42|35.69|33.29|0
1647543850000|2022-03-17 19:04:10|35.82|33.42|35.96|33.56|35.96|33.56|35.82|33.42|0
1647543860000|2022-03-17 19:04:20|35.87|33.47|35.87|33.47|35.87|33.47|35.82|33.42|0
1647543870000|2022-03-17 19:04:30|35.91|33.51|35.96|33.56|35.96|33.56|35.91|33.51|0
1647543880000|2022-03-17 19:04:40|35.91|33.51|35.89|33.49|35.91|33.51|35.89|33.49|0
1647543890000|2022-03-17 19:04:50|35.96|33.56|35.96|33.56|35.96|33.56|35.96|33.56|0
1647543900000|2022-03-17 19:05:00|35.87|33.47|35.91|33.51|35.96|33.56|35.87|33.47|0
1647543910000|2022-03-17 19:05:10|35.82|33.42|35.84|33.44|35.87|33.47|35.82|33.42|0
1647543920000|2022-03-17 19:05:20|35.87|33.47|35.78|33.38|35.87|33.47|35.78|33.38|0
1647543930000|2022-03-17 19:05:30|35.73|33.33|35.64|33.24|35.73|33.33|35.64|33.24|0
1647543940000|2022-03-17 19:05:40|35.6|33.2|35.55|33.15|35.6|33.2|35.55|33.15|0
1647543950000|2022-03-17 19:05:50|35.64|33.24|35.41|33.01|35.64|33.24|35.41|33.01|0
1647543960000|2022-03-17 19:06:00|35.37|32.97|35.32|32.92|35.37|32.97|35.32|32.92|0
1647543970000|2022-03-17 19:06:10|35.28|32.88|35.23|32.83|35.28|32.88|35.23|32.83|0
1647543980000|2022-03-17 19:06:20|35.19|32.79|35.14|32.74|35.19|32.79|35.14|32.74|0
1647543990000|2022-03-17 19:06:30|35.19|32.79|35.23|32.83|35.26|32.86|35.19|32.79|0
1647544000000|2022-03-17 19:06:40|35.28|32.88|35.23|32.83|35.28|32.88|35.23|32.83|0
1647544010000|2022-03-17 19:06:50|35.19|32.79|35.23|32.83|35.23|32.83|35.19|32.79|0
1647544020000|2022-03-17 19:07:00|35.32|32.92|35.14|32.74|35.32|32.92|35.14|32.74|0
1647544030000|2022-03-17 19:07:10|34.97|32.57|34.97|32.57|35.01|32.61|34.97|32.57|0
1647544040000|2022-03-17 19:07:20|35.05|32.65|34.97|32.57|35.08|32.68|34.97|32.57|0
1647544050000|2022-03-17 19:07:30|34.92|32.52|34.88|32.48|34.92|32.52|34.88|32.48|0
1647544060000|2022-03-17 19:07:40|34.9|32.5|34.96|32.56|34.96|32.56|34.83|32.43|0
1647544070000|2022-03-17 19:07:50|35.01|32.61|35.03|32.63|35.03|32.63|34.96|32.56|0
1647544080000|2022-03-17 19:08:00|35.05|32.65|34.81|32.41|35.05|32.65|34.81|32.41|0
1647544090000|2022-03-17 19:08:10|34.79|32.39|34.74|32.34|34.92|32.52|34.74|32.34|0
1647544100000|2022-03-17 19:08:20|34.83|32.43|34.7|32.3|34.83|32.43|34.7|32.3|0
1647544110000|2022-03-17 19:08:30|34.74|32.34|34.7|32.3|34.74|32.34|34.7|32.3|0
1647544120000|2022-03-17 19:08:40|34.65|32.25|34.56|32.16|34.65|32.25|34.56|32.16|0
1647544130000|2022-03-17 19:08:50|34.61|32.21|34.61|32.21|34.61|32.21|34.52|32.12|0
1647544140000|2022-03-17 19:09:00|34.76|32.36|34.7|32.3|34.79|32.39|34.7|32.3|0
1647544150000|2022-03-17 19:09:10|34.74|32.34|34.7|32.3|34.74|32.34|34.7|32.3|0
1647544160000|2022-03-17 19:09:20|34.74|32.34|34.79|32.39|34.79|32.39|34.74|32.34|0
1647544170000|2022-03-17 19:09:30|34.74|32.34|34.74|32.34|34.79|32.39|34.74|32.34|0
1647544180000|2022-03-17 19:09:40|34.7|32.3|34.74|32.34|34.74|32.34|34.7|32.3|0
1647544190000|2022-03-17 19:09:50|34.7|32.3|34.7|32.3|34.7|32.3|34.65|32.25|0
1647544200000|2022-03-17 19:10:00|34.74|32.34|34.7|32.3|34.74|32.34|34.65|32.25|0
1647544210000|2022-03-17 19:10:10|34.65|32.25|34.74|32.34|34.74|32.34|34.65|32.25|0
1647544220000|2022-03-17 19:10:20|34.7|32.3|34.79|32.39|34.79|32.39|34.7|32.3|0
1647544230000|2022-03-17 19:10:30|34.83|32.43|34.3|31.9|34.83|32.43|34.3|31.9|0
1647544240000|2022-03-17 19:10:40|34.26|31.86|34.17|31.77|34.26|31.86|34.17|31.77|0
1647544250000|2022-03-17 19:10:50|34.04|31.64|34.04|31.64|34.04|31.64|33.91|31.51|0
1647544260000|2022-03-17 19:11:00|34.01|31.61|33.6|31.2|34.01|31.61|33.6|31.2|0
1647544270000|2022-03-17 19:11:10|33.56|31.16|33.64|31.24|33.64|31.24|33.56|31.16|0
1647544280000|2022-03-17 19:11:20|33.6|31.2|33.54|31.14|33.6|31.2|33.54|31.14|0
1647544290000|2022-03-17 19:11:30|33.47|31.07|33.47|31.07|33.51|31.11|33.47|31.07|0
1647544300000|2022-03-17 19:11:40|33.43|31.03|33.41|31.01|33.43|31.03|33.34|30.94|0
1647544310000|2022-03-17 19:11:50|33.43|31.03|33.6|31.2|33.6|31.2|33.43|31.03|0
1647544320000|2022-03-17 19:12:00|33.51|31.11|33.43|31.03|33.51|31.11|33.38|30.98|0
1647544330000|2022-03-17 19:12:10|33.38|30.98|33.38|30.98|33.38|30.98|33.36|30.96|0
1647544340000|2022-03-17 19:12:20|33.43|31.03|33.43|31.03|33.47|31.07|33.43|31.03|0
1647544350000|2022-03-17 19:12:30|33.34|30.94|33.43|31.03|33.43|31.03|33.34|30.94|0
1647544360000|2022-03-17 19:12:40|33.34|30.94|33.34|30.94|33.38|30.98|33.34|30.94|0
1647544370000|2022-03-17 19:12:50|33.38|30.98|33.13|30.73|33.38|30.98|33.13|30.73|0
1647544380000|2022-03-17 19:13:00|33.08|30.68|33.04|30.64|33.08|30.68|33.04|30.64|0
1647544390000|2022-03-17 19:13:10|33.08|30.68|33.13|30.73|33.13|30.73|33|30.6|0
1647544400000|2022-03-17 19:13:20|33.26|30.86|33.3|30.9|33.3|30.9|33.21|30.81|0
1647544410000|2022-03-17 19:13:30|33.26|30.86|33.3|30.9|33.3|30.9|33.26|30.86|0
1647544420000|2022-03-17 19:13:40|33.38|30.98|33.3|30.9|33.38|30.98|33.3|30.9|0
1647544430000|2022-03-17 19:13:50|33.26|30.86|33.19|30.79|33.26|30.86|33.19|30.79|0
1647544440000|2022-03-17 19:14:00|33.21|30.81|33.26|30.86|33.3|30.9|33.21|30.81|0
1647544450000|2022-03-17 19:14:10|33.34|30.94|33.38|30.98|33.38|30.98|33.34|30.94|0
1647544460000|2022-03-17 19:14:20|33.56|31.16|33.3|30.9|33.56|31.16|33.28|30.88|0
1647544470000|2022-03-17 19:14:30|33.38|30.98|33.43|31.03|33.43|31.03|33.38|30.98|0
1647544480000|2022-03-17 19:14:40|33.47|31.07|33.73|31.33|33.73|31.33|33.47|31.07|0
1647544490000|2022-03-17 19:14:50|33.64|31.24|33.69|31.29|33.69|31.29|33.64|31.24|0
1647544500000|2022-03-17 19:15:00|33.73|31.33|33.69|31.29|33.73|31.33|33.69|31.29|0
1647544510000|2022-03-17 19:15:10|33.73|31.33|33.69|31.29|33.73|31.33|33.69|31.29|0
1647544520000|2022-03-17 19:15:20|33.73|31.33|33.69|31.29|33.73|31.33|33.69|31.29|0
1647544530000|2022-03-17 19:15:30|33.6|31.2|33.6|31.2|33.69|31.29|33.6|31.2|0
1647544540000|2022-03-17 19:15:40|33.64|31.24|33.64|31.24|33.66|31.26|33.64|31.24|0
1647544550000|2022-03-17 19:15:50|33.43|31.03|33.43|31.03|33.43|31.03|33.38|30.98|0
1647544560000|2022-03-17 19:16:00|33.56|31.16|33.6|31.2|33.6|31.2|33.56|31.16|0
1647544570000|2022-03-17 19:16:10|33.56|31.16|33.66|31.26|33.66|31.26|33.56|31.16|0
1647544580000|2022-03-17 19:16:20|33.77|31.37|33.82|31.42|33.82|31.42|33.77|31.37|0
1647544590000|2022-03-17 19:16:30|33.77|31.37|33.86|31.46|33.86|31.46|33.77|31.37|0
1647544600000|2022-03-17 19:16:40|33.95|31.55|33.99|31.59|33.99|31.59|33.95|31.55|0
1647544610000|2022-03-17 19:16:50|34.03|31.63|34.01|31.61|34.03|31.63|33.99|31.59|0
1647544620000|2022-03-17 19:17:00|33.95|31.55|33.99|31.59|34.03|31.63|33.95|31.55|0
1647544630000|2022-03-17 19:17:10|34.12|31.72|34.12|31.72|34.12|31.72|34.1|31.7|0
1647544640000|2022-03-17 19:17:20|34.08|31.68|34.03|31.63|34.08|31.68|34.03|31.63|0
1647544650000|2022-03-17 19:17:30|33.99|31.59|34.03|31.63|34.03|31.63|33.99|31.59|0
1647544660000|2022-03-17 19:17:40|33.9|31.5|33.95|31.55|33.95|31.55|33.9|31.5|0
1647544670000|2022-03-17 19:17:50|33.9|31.5|34.03|31.63|34.03|31.63|33.9|31.5|0
1647544680000|2022-03-17 19:18:00|33.9|31.5|33.82|31.42|33.9|31.5|33.79|31.39|0
1647544690000|2022-03-17 19:18:10|33.77|31.37|33.73|31.33|33.77|31.37|33.73|31.33|0
1647544700000|2022-03-17 19:18:20|33.69|31.29|33.95|31.55|33.95|31.55|33.69|31.29|0
1647544710000|2022-03-17 19:18:30|33.97|31.57|34.08|31.68|34.08|31.68|33.97|31.57|0
1647544720000|2022-03-17 19:18:40|34.1|31.7|34.25|31.85|34.25|31.85|34.1|31.7|0
1647544730000|2022-03-17 19:18:50|34.27|31.87|34.3|31.9|34.34|31.94|34.27|31.87|0
1647544740000|2022-03-17 19:19:00|34.34|31.94|34.47|32.07|34.47|32.07|34.34|31.94|0
1647544750000|2022-03-17 19:19:10|34.52|32.12|34.65|32.25|34.65|32.25|34.52|32.12|0
1647544770000|2022-03-17 19:19:30|34.6|32.2|34.65|32.25|34.65|32.25|34.6|32.2|0
1647544780000|2022-03-17 19:19:40|34.69|32.29|34.65|32.25|34.69|32.29|34.65|32.25|0
1647544790000|2022-03-17 19:19:50|34.6|32.2|34.56|32.16|34.6|32.2|34.52|32.12|0
1647544800000|2022-03-17 19:20:00|34.6|32.2|34.27|31.87|34.65|32.25|34.27|31.87|0
1647544810000|2022-03-17 19:20:10|34.43|32.03|34.21|31.81|34.43|32.03|34.21|31.81|0
1647544820000|2022-03-17 19:20:20|34.03|31.63|34.08|31.68|34.08|31.68|33.97|31.57|0
1647544830000|2022-03-17 19:20:30|34.12|31.72|34.3|31.9|34.3|31.9|34.12|31.72|0
1647544840000|2022-03-17 19:20:40|34.38|31.98|34.21|31.81|34.38|31.98|34.21|31.81|0
1647544850000|2022-03-17 19:20:50|34.16|31.76|34.27|31.87|34.27|31.87|34.16|31.76|0
1647544860000|2022-03-17 19:21:00|34.38|31.98|34.43|32.03|34.43|32.03|34.38|31.98|0
1647544870000|2022-03-17 19:21:10|34.38|31.98|34.38|31.98|34.38|31.98|34.38|31.98|0
1647544880000|2022-03-17 19:21:20|34.36|31.96|34.03|31.63|34.36|31.96|34.03|31.63|0
1647544890000|2022-03-17 19:21:30|34.16|31.76|34.25|31.85|34.25|31.85|34.16|31.76|0
1647544900000|2022-03-17 19:21:40|34.16|31.76|34.16|31.76|34.3|31.9|34.16|31.76|0
1647544910000|2022-03-17 19:21:50|34.23|31.83|34.16|31.76|34.25|31.85|34.16|31.76|0
1647544920000|2022-03-17 19:22:00|34.1|31.7|34.08|31.68|34.1|31.7|34.05|31.65|0
1647544930000|2022-03-17 19:22:10|34.21|31.81|34.08|31.68|34.21|31.81|34.08|31.68|0
1647544940000|2022-03-17 19:22:20|34.05|31.65|33.99|31.59|34.08|31.68|33.99|31.59|0
1647544950000|2022-03-17 19:22:30|33.94|31.54|33.9|31.5|33.97|31.57|33.9|31.5|0
1647544960000|2022-03-17 19:22:40|33.94|31.54|33.94|31.54|33.94|31.54|33.94|31.54|0
1647544970000|2022-03-17 19:22:50|33.99|31.59|33.99|31.59|33.99|31.59|33.9|31.5|0
1647544980000|2022-03-17 19:23:00|34.12|31.72|33.94|31.54|34.12|31.72|33.86|31.46|0
1647544990000|2022-03-17 19:23:10|33.81|31.41|33.77|31.37|33.81|31.41|33.77|31.37|0
1647545000000|2022-03-17 19:23:20|33.73|31.33|33.68|31.28|33.73|31.33|33.68|31.28|0
1647545010000|2022-03-17 19:23:30|33.86|31.46|33.77|31.37|33.9|31.5|33.77|31.37|0
1647545020000|2022-03-17 19:23:40|33.81|31.41|34.03|31.63|34.03|31.63|33.81|31.41|0
1647545030000|2022-03-17 19:23:50|33.9|31.5|33.99|31.59|33.99|31.59|33.9|31.5|0
1647545040000|2022-03-17 19:24:00|34.03|31.63|34.08|31.68|34.16|31.76|34.03|31.63|0
1647545050000|2022-03-17 19:24:10|33.9|31.5|33.94|31.54|33.94|31.54|33.9|31.5|0
1647545060000|2022-03-17 19:24:20|33.9|31.5|33.9|31.5|33.9|31.5|33.9|31.5|0
1647545070000|2022-03-17 19:24:30|33.86|31.46|33.9|31.5|33.96|31.56|33.86|31.46|0
1647545080000|2022-03-17 19:24:40|33.86|31.46|33.94|31.54|33.94|31.54|33.86|31.46|0
1647545090000|2022-03-17 19:24:50|33.9|31.5|33.77|31.37|33.9|31.5|33.68|31.28|0
1647545100000|2022-03-17 19:25:00|33.9|31.5|34.21|31.81|34.21|31.81|33.9|31.5|0
1647545110000|2022-03-17 19:25:10|34.25|31.85|34.18|31.78|34.29|31.89|34.18|31.78|0
1647545120000|2022-03-17 19:25:20|34.21|31.81|34.21|31.81|34.21|31.81|34.12|31.72|0
1647545130000|2022-03-17 19:25:30|34.25|31.85|34.29|31.89|34.34|31.94|34.25|31.85|0
1647545140000|2022-03-17 19:25:40|34.25|31.85|34.29|31.89|34.29|31.89|34.25|31.85|0
1647545150000|2022-03-17 19:25:50|34.25|31.85|34.29|31.89|34.29|31.89|34.25|31.85|0
1647545160000|2022-03-17 19:26:00|34.38|31.98|34.34|31.94|34.43|32.03|34.34|31.94|0
1647545170000|2022-03-17 19:26:10|34.43|32.03|34.43|32.03|34.43|32.03|34.4|32|0
1647545180000|2022-03-17 19:26:20|34.47|32.07|34.47|32.07|34.47|32.07|34.47|32.07|0
1647545190000|2022-03-17 19:26:30|34.51|32.11|34.51|32.11|34.56|32.16|34.51|32.11|0
1647545200000|2022-03-17 19:26:40|34.56|32.16|34.38|31.98|34.56|32.16|34.38|31.98|0
1647545210000|2022-03-17 19:26:50|34.43|32.03|34.38|31.98|34.43|32.03|34.34|31.94|0
1647545220000|2022-03-17 19:27:00|34.43|32.03|34.47|32.07|34.51|32.11|34.43|32.03|0
1647545230000|2022-03-17 19:27:10|34.38|31.98|34.16|31.76|34.38|31.98|34.16|31.76|0
1647545240000|2022-03-17 19:27:20|34.25|31.85|34.36|31.96|34.36|31.96|34.25|31.85|0
1647545250000|2022-03-17 19:27:30|34.38|31.98|34.51|32.11|34.56|32.16|34.38|31.98|0
1647545260000|2022-03-17 19:27:40|34.47|32.07|34.56|32.16|34.56|32.16|34.47|32.07|0
1647545270000|2022-03-17 19:27:50|34.6|32.2|34.74|32.34|34.74|32.34|34.6|32.2|0
1647545280000|2022-03-17 19:28:00|34.78|32.38|34.56|32.16|34.78|32.38|34.56|32.16|0
1647545290000|2022-03-17 19:28:10|34.6|32.2|34.45|32.05|34.6|32.2|34.4|32|0
1647545300000|2022-03-17 19:28:20|34.47|32.07|34.53|32.13|34.53|32.13|34.47|32.07|0
1647545310000|2022-03-17 19:28:30|34.56|32.16|34.51|32.11|34.56|32.16|34.49|32.09|0
1647545320000|2022-03-17 19:28:40|34.65|32.25|34.56|32.16|34.65|32.25|34.56|32.16|0
1647545330000|2022-03-17 19:28:50|34.6|32.2|34.65|32.25|34.65|32.25|34.6|32.2|0
1647545340000|2022-03-17 19:29:00|34.69|32.29|34.69|32.29|34.69|32.29|34.65|32.25|0
1647545350000|2022-03-17 19:29:10|34.73|32.33|34.73|32.33|34.73|32.33|34.69|32.29|0
1647545360000|2022-03-17 19:29:20|34.78|32.38|34.78|32.38|34.78|32.38|34.78|32.38|0
1647545370000|2022-03-17 19:29:30|34.73|32.33|34.73|32.33|34.73|32.33|34.73|32.33|0
1647545380000|2022-03-17 19:29:40|34.78|32.38|34.91|32.51|34.91|32.51|34.78|32.38|0
1647545390000|2022-03-17 19:29:50|34.96|32.56|34.84|32.44|34.96|32.56|34.84|32.44|0
1647545400000|2022-03-17 19:30:00|34.87|32.47|34.93|32.53|34.96|32.56|34.87|32.47|0
1647545410000|2022-03-17 19:30:10|34.91|32.51|34.73|32.33|35.05|32.65|34.73|32.33|0
1647545420000|2022-03-17 19:30:20|34.78|32.38|34.69|32.29|34.78|32.38|34.69|32.29|0
1647545430000|2022-03-17 19:30:30|34.65|32.25|34.6|32.2|34.69|32.29|34.6|32.2|0
1647545440000|2022-03-17 19:30:40|34.51|32.11|34.56|32.16|34.6|32.2|34.51|32.11|0
1647545450000|2022-03-17 19:30:50|34.47|32.07|34.51|32.11|34.51|32.11|34.38|31.98|0
1647545460000|2022-03-17 19:31:00|34.47|32.07|34.73|32.33|34.73|32.33|34.47|32.07|0
1647545470000|2022-03-17 19:31:10|34.69|32.29|34.73|32.33|34.73|32.33|34.6|32.2|0
1647545480000|2022-03-17 19:31:20|34.69|32.29|34.73|32.33|34.78|32.38|34.65|32.25|0
1647545490000|2022-03-17 19:31:30|34.78|32.38|34.64|32.24|34.78|32.38|34.64|32.24|0
1647545500000|2022-03-17 19:31:40|34.6|32.2|34.73|32.33|34.73|32.33|34.6|32.2|0
1647545510000|2022-03-17 19:31:50|34.64|32.24|34.69|32.29|34.69|32.29|34.64|32.24|0
1647545520000|2022-03-17 19:32:00|34.78|32.38|34.69|32.29|34.82|32.42|34.69|32.29|0
1647545530000|2022-03-17 19:32:10|34.64|32.24|34.6|32.2|34.64|32.24|34.51|32.11|0
1647545540000|2022-03-17 19:32:20|34.64|32.24|34.69|32.29|34.73|32.33|34.64|32.24|0
1647545550000|2022-03-17 19:32:30|34.73|32.33|34.73|32.33|34.75|32.35|34.69|32.29|0
1647545560000|2022-03-17 19:32:40|34.64|32.24|34.51|32.11|34.64|32.24|34.51|32.11|0
1647545570000|2022-03-17 19:32:50|34.47|32.07|34.49|32.09|34.51|32.11|34.47|32.07|0
1647545580000|2022-03-17 19:33:00|34.47|32.07|34.38|31.98|34.6|32.2|34.38|31.98|0
1647545590000|2022-03-17 19:33:10|34.36|31.96|34.78|32.38|34.78|32.38|34.36|31.96|0
1647545600000|2022-03-17 19:33:20|34.73|32.33|34.87|32.47|34.87|32.47|34.73|32.33|0
1647545610000|2022-03-17 19:33:30|34.82|32.42|34.91|32.51|34.96|32.56|34.82|32.42|0
1647545620000|2022-03-17 19:33:40|34.82|32.42|34.64|32.24|34.82|32.42|34.6|32.2|0
1647545630000|2022-03-17 19:33:50|34.69|32.29|34.73|32.33|34.73|32.33|34.69|32.29|0
1647545640000|2022-03-17 19:34:00|34.69|32.29|34.75|32.35|34.75|32.35|34.64|32.24|0
1647545650000|2022-03-17 19:34:10|34.82|32.42|34.69|32.29|34.82|32.42|34.64|32.24|0
1647545660000|2022-03-17 19:34:20|34.73|32.33|34.71|32.31|34.73|32.33|34.69|32.29|0
1647545670000|2022-03-17 19:34:30|34.84|32.44|34.84|32.44|34.87|32.47|34.84|32.44|0
1647545680000|2022-03-17 19:34:40|34.69|32.29|34.6|32.2|34.69|32.29|34.6|32.2|0
1647545690000|2022-03-17 19:34:50|34.64|32.24|34.69|32.29|34.71|32.31|34.64|32.24|0
1647545700000|2022-03-17 19:35:00|34.73|32.33|34.87|32.47|34.87|32.47|34.69|32.29|0
1647545710000|2022-03-17 19:35:10|34.91|32.51|34.8|32.4|34.91|32.51|34.8|32.4|0
1647545720000|2022-03-17 19:35:20|34.96|32.56|34.91|32.51|34.96|32.56|34.91|32.51|0
1647545730000|2022-03-17 19:35:30|34.87|32.47|35.04|32.64|35.09|32.69|34.87|32.47|0
1647545740000|2022-03-17 19:35:40|34.95|32.55|34.78|32.38|34.95|32.55|34.73|32.33|0
1647545750000|2022-03-17 19:35:50|34.95|32.55|34.95|32.55|34.95|32.55|34.95|32.55|0
1647545760000|2022-03-17 19:36:00|34.91|32.51|34.87|32.47|34.91|32.51|34.82|32.42|0
1647545770000|2022-03-17 19:36:10|34.82|32.42|34.78|32.38|34.87|32.47|34.78|32.38|0
1647545780000|2022-03-17 19:36:20|34.69|32.29|34.78|32.38|34.78|32.38|34.69|32.29|0
1647545790000|2022-03-17 19:36:30|34.95|32.55|34.98|32.58|35|32.6|34.95|32.55|0
1647545800000|2022-03-17 19:36:40|34.95|32.55|35|32.6|35|32.6|34.95|32.55|0
1647545810000|2022-03-17 19:36:50|34.91|32.51|35.04|32.64|35.04|32.64|34.91|32.51|0
1647545820000|2022-03-17 19:37:00|35|32.6|35.22|32.82|35.22|32.82|35|32.6|0
1647545830000|2022-03-17 19:37:10|35.18|32.78|35.09|32.69|35.18|32.78|35.09|32.69|0
1647545840000|2022-03-17 19:37:20|35.13|32.73|34.95|32.55|35.13|32.73|34.95|32.55|0
1647545850000|2022-03-17 19:37:30|34.91|32.51|34.78|32.38|34.91|32.51|34.69|32.29|0
1647545860000|2022-03-17 19:37:40|34.73|32.33|34.64|32.24|34.73|32.33|34.6|32.2|0
1647545870000|2022-03-17 19:37:50|34.82|32.42|34.78|32.38|34.82|32.42|34.73|32.33|0
1647545880000|2022-03-17 19:38:00|34.82|32.42|35|32.6|35|32.6|34.82|32.42|0
1647545890000|2022-03-17 19:38:10|35.09|32.69|35.18|32.78|35.18|32.78|35.09|32.69|0
1647545900000|2022-03-17 19:38:20|35.13|32.73|35|32.6|35.13|32.73|35|32.6|0
1647545910000|2022-03-17 19:38:30|35.09|32.69|35.04|32.64|35.09|32.69|35.04|32.64|0
1647545920000|2022-03-17 19:38:40|35|32.6|34.86|32.46|35|32.6|34.86|32.46|0
1647545930000|2022-03-17 19:38:50|34.91|32.51|34.91|32.51|35.04|32.64|34.91|32.51|0
1647545940000|2022-03-17 19:39:00|34.82|32.42|34.82|32.42|34.91|32.51|34.82|32.42|0
1647545950000|2022-03-17 19:39:10|34.78|32.38|34.82|32.42|34.82|32.42|34.69|32.29|0
1647545960000|2022-03-17 19:39:20|34.91|32.51|34.82|32.42|34.91|32.51|34.82|32.42|0
1647545970000|2022-03-17 19:39:30|34.89|32.49|34.91|32.51|34.95|32.55|34.89|32.49|0
1647545980000|2022-03-17 19:39:40|34.86|32.46|34.91|32.51|34.91|32.51|34.86|32.46|0
1647545990000|2022-03-17 19:39:50|34.86|32.46|35|32.6|35|32.6|34.86|32.46|0
1647546000000|2022-03-17 19:40:00|35.09|32.69|35.22|32.82|35.22|32.82|35.09|32.69|0
1647546010000|2022-03-17 19:40:10|35.27|32.87|35.27|32.87|35.27|32.87|35.22|32.82|0
1647546020000|2022-03-17 19:40:20|35.31|32.91|35.31|32.91|35.36|32.96|35.31|32.91|0
1647546030000|2022-03-17 19:40:30|35.27|32.87|35.31|32.91|35.31|32.91|35.27|32.87|0
1647546040000|2022-03-17 19:40:40|35.29|32.89|35.36|32.96|35.36|32.96|35.29|32.89|0
1647546050000|2022-03-17 19:40:50|35.33|32.93|35.36|32.96|35.36|32.96|35.33|32.93|0
1647546060000|2022-03-17 19:41:00|35.4|33|35.4|33|35.45|33.05|35.4|33|0
1647546070000|2022-03-17 19:41:10|35.36|32.96|35.45|33.05|35.45|33.05|35.36|32.96|0
1647546080000|2022-03-17 19:41:20|35.49|33.09|35.65|33.25|35.67|33.27|35.49|33.09|0
1647546090000|2022-03-17 19:41:30|35.76|33.36|35.81|33.41|35.85|33.45|35.76|33.36|0
1647546100000|2022-03-17 19:41:40|35.85|33.45|35.95|33.55|35.95|33.55|35.85|33.45|0
1647546110000|2022-03-17 19:41:50|35.99|33.59|36.15|33.75|36.15|33.75|35.99|33.59|0
1647546120000|2022-03-17 19:42:00|36.17|33.77|36.27|33.87|36.27|33.87|36.17|33.77|0
1647546130000|2022-03-17 19:42:10|36.36|33.96|36.54|34.14|36.54|34.14|36.36|33.96|0
1647546140000|2022-03-17 19:42:20|36.59|34.19|36.68|34.28|36.68|34.28|36.59|34.19|0
1647546150000|2022-03-17 19:42:30|36.73|34.33|36.59|34.19|36.73|34.33|36.59|34.19|0
1647546160000|2022-03-17 19:42:40|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1647546170000|2022-03-17 19:42:50|36.59|34.19|36.68|34.28|36.73|34.33|36.59|34.19|0
1647546180000|2022-03-17 19:43:00|36.7|34.3|36.45|34.05|36.7|34.3|36.45|34.05|0
1647546190000|2022-03-17 19:43:10|36.4|34|36.5|34.1|36.54|34.14|36.4|34|0
1647546200000|2022-03-17 19:43:20|36.54|34.14|36.45|34.05|36.54|34.14|36.45|34.05|0
1647546210000|2022-03-17 19:43:30|36.47|34.07|36.54|34.14|36.54|34.14|36.47|34.07|0
1647546220000|2022-03-17 19:43:40|36.5|34.1|36.54|34.14|36.56|34.16|36.5|34.1|0
1647546230000|2022-03-17 19:43:50|36.4|34|36.54|34.14|36.59|34.19|36.4|34|0
1647546240000|2022-03-17 19:44:00|36.63|34.23|36.77|34.37|36.77|34.37|36.63|34.23|0
1647546250000|2022-03-17 19:44:10|36.82|34.42|36.73|34.33|36.82|34.42|36.63|34.23|0
1647546260000|2022-03-17 19:44:20|36.82|34.42|36.82|34.42|36.82|34.42|36.82|34.42|0
1647546270000|2022-03-17 19:44:30|36.84|34.44|36.82|34.42|36.87|34.47|36.82|34.42|0
1647546280000|2022-03-17 19:44:40|36.77|34.37|36.87|34.47|36.87|34.47|36.77|34.37|0
1647546290000|2022-03-17 19:44:50|36.82|34.42|36.82|34.42|36.82|34.42|36.77|34.37|0
1647546300000|2022-03-17 19:45:00|36.54|34.14|36.68|34.28|36.68|34.28|36.54|34.14|0
1647546310000|2022-03-17 19:45:10|36.73|34.33|36.59|34.19|36.73|34.33|36.59|34.19|0
1647546320000|2022-03-17 19:45:20|36.63|34.23|36.63|34.23|36.63|34.23|36.5|34.1|0
1647546330000|2022-03-17 19:45:30|36.68|34.28|36.59|34.19|36.75|34.35|36.59|34.19|0
1647546340000|2022-03-17 19:45:40|36.63|34.23|36.77|34.37|36.77|34.37|36.59|34.19|0
1647546350000|2022-03-17 19:45:50|36.87|34.47|36.91|34.51|36.91|34.51|36.87|34.47|0
1647546360000|2022-03-17 19:46:00|36.87|34.47|37.03|34.63|37.03|34.63|36.87|34.47|0
1647546370000|2022-03-17 19:46:10|37.05|34.65|37.01|34.61|37.05|34.65|36.91|34.51|0
1647546380000|2022-03-17 19:46:20|37.05|34.65|37.15|34.75|37.15|34.75|37.05|34.65|0
1647546390000|2022-03-17 19:46:30|37.1|34.7|37.05|34.65|37.15|34.75|37.05|34.65|0
1647546400000|2022-03-17 19:46:40|37.15|34.75|37.15|34.75|37.19|34.79|37.15|34.75|0
1647546410000|2022-03-17 19:46:50|37.19|34.79|37.1|34.7|37.19|34.79|37.1|34.7|0
1647546420000|2022-03-17 19:47:00|36.91|34.51|37.15|34.75|37.15|34.75|36.91|34.51|0
1647546430000|2022-03-17 19:47:10|37.05|34.65|37.15|34.75|37.19|34.79|36.96|34.56|0
1647546440000|2022-03-17 19:47:20|37.24|34.84|37.19|34.79|37.24|34.84|37.19|34.79|0
1647546450000|2022-03-17 19:47:30|37.24|34.84|37.07|34.67|37.24|34.84|37.07|34.67|0
1647546460000|2022-03-17 19:47:40|37.19|34.79|37.24|34.84|37.24|34.84|37.19|34.79|0
1647546470000|2022-03-17 19:47:50|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1647546480000|2022-03-17 19:48:00|37.19|34.79|37.05|34.65|37.19|34.79|37.05|34.65|0
1647546490000|2022-03-17 19:48:10|37.24|34.84|37.05|34.65|37.24|34.84|37.05|34.65|0
1647546500000|2022-03-17 19:48:20|37.1|34.7|37.1|34.7|37.1|34.7|37.1|34.7|0
1647546510000|2022-03-17 19:48:30|37.05|34.65|37.19|34.79|37.19|34.79|37.01|34.61|0
1647546520000|2022-03-17 19:48:40|37.15|34.75|37.19|34.79|37.19|34.79|37.15|34.75|0
1647546530000|2022-03-17 19:48:50|37.29|34.89|37.29|34.89|37.33|34.93|37.29|34.89|0
1647546540000|2022-03-17 19:49:00|37.15|34.75|37.1|34.7|37.15|34.75|37.1|34.7|0
1647546550000|2022-03-17 19:49:10|36.96|34.56|37.05|34.65|37.05|34.65|36.96|34.56|0
1647546560000|2022-03-17 19:49:20|37.15|34.75|37.1|34.7|37.15|34.75|37.1|34.7|0
1647546570000|2022-03-17 19:49:30|36.82|34.42|36.91|34.51|36.91|34.51|36.82|34.42|0
1647546580000|2022-03-17 19:49:40|36.86|34.46|36.86|34.46|36.86|34.46|36.73|34.33|0
1647546590000|2022-03-17 19:49:50|36.82|34.42|37|34.6|37|34.6|36.82|34.42|0
1647546600000|2022-03-17 19:50:00|36.49|34.09|36.73|34.33|36.77|34.37|36.49|34.09|0
1647546610000|2022-03-17 19:50:10|36.77|34.37|36.59|34.19|36.77|34.37|36.59|34.19|0
1647546620000|2022-03-17 19:50:20|36.45|34.05|36.4|34|36.45|34.05|36.4|34|0
1647546630000|2022-03-17 19:50:30|36.31|33.91|36.4|34|36.4|34|36.31|33.91|0
1647546640000|2022-03-17 19:50:40|36.45|34.05|36.45|34.05|36.49|34.09|36.45|34.05|0
1647546650000|2022-03-17 19:50:50|36.49|34.09|36.45|34.05|36.49|34.09|36.36|33.96|0
1647546660000|2022-03-17 19:51:00|36.59|34.19|36.77|34.37|36.86|34.46|36.59|34.19|0
1647546670000|2022-03-17 19:51:10|36.72|34.32|36.82|34.42|36.82|34.42|36.63|34.23|0
1647546680000|2022-03-17 19:51:20|36.63|34.23|36.59|34.19|36.68|34.28|36.59|34.19|0
1647546690000|2022-03-17 19:51:30|36.54|34.14|36.77|34.37|36.77|34.37|36.54|34.14|0
1647546700000|2022-03-17 19:51:40|36.72|34.32|36.65|34.25|36.72|34.32|36.65|34.25|0
1647546710000|2022-03-17 19:51:50|36.68|34.28|36.54|34.14|36.68|34.28|36.54|34.14|0
1647546720000|2022-03-17 19:52:00|36.49|34.09|36.54|34.14|36.59|34.19|36.49|34.09|0
1647546730000|2022-03-17 19:52:10|36.59|34.19|36.59|34.19|36.59|34.19|36.54|34.14|0
1647546740000|2022-03-17 19:52:20|36.35|33.95|36.4|34|36.4|34|36.31|33.91|0
1647546750000|2022-03-17 19:52:30|36.42|34.02|36.26|33.86|36.42|34.02|36.26|33.86|0
1647546760000|2022-03-17 19:52:40|36.22|33.82|35.94|33.54|36.22|33.82|35.94|33.54|0
1647546770000|2022-03-17 19:52:50|35.99|33.59|36.15|33.75|36.15|33.75|35.99|33.59|0
1647546780000|2022-03-17 19:53:00|36.11|33.71|36.01|33.61|36.11|33.71|36.01|33.61|0
1647546790000|2022-03-17 19:53:10|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1647546800000|2022-03-17 19:53:20|36.01|33.61|36.06|33.66|36.13|33.73|36.01|33.61|0
1647546810000|2022-03-17 19:53:30|35.97|33.57|35.97|33.57|35.97|33.57|35.92|33.52|0
1647546820000|2022-03-17 19:53:40|35.92|33.52|36.2|33.8|36.24|33.84|35.92|33.52|0
1647546830000|2022-03-17 19:53:50|36.24|33.84|36.2|33.8|36.24|33.84|36.2|33.8|0
1647546840000|2022-03-17 19:54:00|36.15|33.75|35.65|33.25|36.15|33.75|35.65|33.25|0
1647546850000|2022-03-17 19:54:10|35.69|33.29|35.92|33.52|35.97|33.57|35.69|33.29|0
1647546860000|2022-03-17 19:54:20|35.88|33.48|35.92|33.52|36.01|33.61|35.88|33.48|0
1647546870000|2022-03-17 19:54:30|36.06|33.66|35.97|33.57|36.06|33.66|35.92|33.52|0
1647546880000|2022-03-17 19:54:40|36.33|33.93|36.2|33.8|36.38|33.98|36.2|33.8|0
1647546890000|2022-03-17 19:54:50|36.29|33.89|36.47|34.07|36.47|34.07|36.29|33.89|0
1647546900000|2022-03-17 19:55:00|36.52|34.12|36.56|34.16|36.56|34.16|36.47|34.07|0
1647546910000|2022-03-17 19:55:10|36.47|34.07|36.38|33.98|36.52|34.12|36.33|33.93|0
1647546920000|2022-03-17 19:55:20|36.43|34.03|36.47|34.07|36.47|34.07|36.38|33.98|0
1647546930000|2022-03-17 19:55:30|36.7|34.3|36.7|34.3|36.7|34.3|36.61|34.21|0
1647546940000|2022-03-17 19:55:40|36.56|34.16|36.75|34.35|36.75|34.35|36.52|34.12|0
1647546950000|2022-03-17 19:55:50|36.7|34.3|36.61|34.21|36.7|34.3|36.61|34.21|0
1647546960000|2022-03-17 19:56:00|36.52|34.12|36.47|34.07|36.52|34.12|36.47|34.07|0
1647546970000|2022-03-17 19:56:10|36.38|33.98|36.38|33.98|36.38|33.98|36.38|33.98|0
1647546980000|2022-03-17 19:56:20|36.47|34.07|36.56|34.16|36.56|34.16|36.47|34.07|0
1647546990000|2022-03-17 19:56:30|36.61|34.21|36.56|34.16|36.66|34.26|36.56|34.16|0
1647547000000|2022-03-17 19:56:40|36.52|34.12|36.15|33.75|36.52|34.12|36.15|33.75|0
1647547010000|2022-03-17 19:56:50|36.1|33.7|36.38|33.98|36.38|33.98|36.1|33.7|0
1647547020000|2022-03-17 19:57:00|36.43|34.03|36.38|33.98|36.43|34.03|36.38|33.98|0
1647547030000|2022-03-17 19:57:10|36.42|34.02|36.7|34.3|36.7|34.3|36.42|34.02|0
1647547040000|2022-03-17 19:57:20|36.66|34.26|36.61|34.21|36.7|34.3|36.61|34.21|0
1647547050000|2022-03-17 19:57:30|36.56|34.16|36.47|34.07|36.56|34.16|36.47|34.07|0
1647547060000|2022-03-17 19:57:40|36.4|34|36.42|34.02|36.42|34.02|36.38|33.98|0
1647547070000|2022-03-17 19:57:50|36.56|34.16|36.52|34.12|36.56|34.16|36.52|34.12|0
1647547080000|2022-03-17 19:58:00|36.47|34.07|36.47|34.07|36.47|34.07|36.47|34.07|0
1647547090000|2022-03-17 19:58:10|36.42|34.02|36.24|33.84|36.42|34.02|36.24|33.84|0
1647547100000|2022-03-17 19:58:20|36.19|33.79|36.29|33.89|36.29|33.89|36.19|33.79|0
1647547110000|2022-03-17 19:58:30|36.24|33.84|36.29|33.89|36.33|33.93|36.24|33.84|0
1647547120000|2022-03-17 19:58:40|36.24|33.84|36.19|33.79|36.29|33.89|36.19|33.79|0
1647547130000|2022-03-17 19:58:50|36.22|33.82|36.33|33.93|36.33|33.93|36.22|33.82|0
1647547140000|2022-03-17 19:59:00|36.38|33.98|36.47|34.07|36.47|34.07|36.38|33.98|0
1647547150000|2022-03-17 19:59:10|36.75|34.35|37.12|34.72|37.12|34.72|36.75|34.35|0
1647547160000|2022-03-17 19:59:20|37.26|34.86|37.21|34.81|37.26|34.86|37.21|34.81|0
1647547170000|2022-03-17 19:59:30|37.31|34.91|37.45|35.05|37.45|35.05|37.31|34.91|0
1647547180000|2022-03-17 19:59:40|37.59|35.19|37.83|35.43|37.83|35.43|37.59|35.19|0
1647547190000|2022-03-17 19:59:50|37.5|35.1|37.78|35.38|37.92|35.52|37.5|35.1|0
1647547200000|2022-03-17 20:00:00|38.45|36.05|38.4|36|38.5|36.1|38.4|36|0
1647547210000|2022-03-17 20:00:10|38.64|36.24|38.54|36.14|38.64|36.24|38.54|36.14|0
1647547220000|2022-03-17 20:00:20|38.5|36.1|38.54|36.14|38.54|36.14|38.5|36.1|0
1647547230000|2022-03-17 20:00:30|38.45|36.05|38.35|35.95|38.5|36.1|38.35|35.95|0
1647547240000|2022-03-17 20:00:40|38.26|35.86|38.35|35.95|38.35|35.95|38.21|35.81|0
1647547250000|2022-03-17 20:00:50|38.3|35.9|38.26|35.86|38.35|35.95|38.26|35.86|0
1647547260000|2022-03-17 20:01:00|38.21|35.81|38.21|35.81|38.21|35.81|38.16|35.76|0
1647547270000|2022-03-17 20:01:10|38.26|35.86|38.4|36|38.4|36|38.26|35.86|0
1647547280000|2022-03-17 20:01:20|38.3|35.9|38.26|35.86|38.3|35.9|38.26|35.86|0
1647547290000|2022-03-17 20:01:30|38.3|35.9|38.3|35.9|38.3|35.9|38.26|35.86|0
1647547300000|2022-03-17 20:01:40|38.25|35.85|38.25|35.85|38.25|35.85|38.21|35.81|0
1647547310000|2022-03-17 20:01:50|38.3|35.9|38.45|36.05|38.45|36.05|38.3|35.9|0
1647547320000|2022-03-17 20:02:00|38.49|36.09|38.54|36.14|38.59|36.19|38.49|36.09|0
1647547330000|2022-03-17 20:02:10|38.49|36.09|38.54|36.14|38.54|36.14|38.49|36.09|0
1647547340000|2022-03-17 20:02:20|38.49|36.09|38.49|36.09|38.54|36.14|38.49|36.09|0
1647547350000|2022-03-17 20:02:30|38.45|36.05|38.4|36|38.49|36.09|38.4|36|0
1647547360000|2022-03-17 20:02:40|38.35|35.95|38.4|36|38.4|36|38.35|35.95|0
1647547370000|2022-03-17 20:02:50|38.45|36.05|38.54|36.14|38.54|36.14|38.45|36.05|0
1647547380000|2022-03-17 20:03:00|38.4|36|38.45|36.05|38.45|36.05|38.4|36|0
1647547390000|2022-03-17 20:03:10|38.4|36|38.25|35.85|38.4|36|38.25|35.85|0
1647547400000|2022-03-17 20:03:20|38.21|35.81|38.25|35.85|38.25|35.85|38.21|35.81|0
1647547410000|2022-03-17 20:03:30|38.21|35.81|38.21|35.81|38.21|35.81|38.16|35.76|0
1647547420000|2022-03-17 20:03:40|38.16|35.76|38.21|35.81|38.21|35.81|38.16|35.76|0
1647547430000|2022-03-17 20:03:50|38.13|35.73|38.11|35.71|38.13|35.73|38.11|35.71|0
1647547440000|2022-03-17 20:04:00|38.21|35.81|38.02|35.62|38.21|35.81|38.02|35.62|0
1647547450000|2022-03-17 20:04:10|38.06|35.66|38.02|35.62|38.06|35.66|38.02|35.62|0
1647547460000|2022-03-17 20:04:20|37.99|35.59|37.87|35.47|37.99|35.59|37.87|35.47|0
1647547470000|2022-03-17 20:04:30|37.82|35.42|37.92|35.52|37.92|35.52|37.82|35.42|0
1647547480000|2022-03-17 20:04:40|37.82|35.42|37.82|35.42|37.82|35.42|37.82|35.42|0
1647547490000|2022-03-17 20:04:50|37.78|35.38|37.68|35.28|37.78|35.38|37.68|35.28|0
1647547500000|2022-03-17 20:05:00|37.73|35.33|37.64|35.24|37.73|35.33|37.64|35.24|0
1647547510000|2022-03-17 20:05:10|37.59|35.19|37.68|35.28|37.68|35.28|37.59|35.19|0
1647547520000|2022-03-17 20:05:20|37.64|35.24|37.61|35.21|37.64|35.24|37.59|35.19|0
1647547530000|2022-03-17 20:05:30|37.54|35.14|37.54|35.14|37.59|35.19|37.54|35.14|0
1647547540000|2022-03-17 20:05:40|37.49|35.09|37.4|35|37.49|35.09|37.4|35|0
1647547550000|2022-03-17 20:05:50|37.35|34.95|37.31|34.91|37.35|34.95|37.31|34.91|0
1647547560000|2022-03-17 20:06:00|37.35|34.95|37.35|34.95|37.4|35|37.35|34.95|0
1647547570000|2022-03-17 20:06:10|37.49|35.09|37.45|35.05|37.49|35.09|37.45|35.05|0
1647547580000|2022-03-17 20:06:20|37.4|35|37.4|35|37.4|35|37.35|34.95|0
1647547590000|2022-03-17 20:06:30|37.45|35.05|37.31|34.91|37.45|35.05|37.31|34.91|0
1647547600000|2022-03-17 20:06:40|37.26|34.86|37.23|34.83|37.26|34.86|37.21|34.81|0
1647547610000|2022-03-17 20:06:50|37.21|34.81|37.16|34.76|37.21|34.81|37.16|34.76|0
1647547620000|2022-03-17 20:07:00|37.07|34.67|37.16|34.76|37.16|34.76|37.02|34.62|0
1647547630000|2022-03-17 20:07:10|37.12|34.72|37.16|34.76|37.16|34.76|37.07|34.67|0
1647547640000|2022-03-17 20:07:20|37.26|34.86|37.14|34.74|37.26|34.86|37.12|34.72|0
1647547650000|2022-03-17 20:07:30|37.12|34.72|37.21|34.81|37.21|34.81|37.12|34.72|0
1647547660000|2022-03-17 20:07:40|37.16|34.76|37.12|34.72|37.16|34.76|37.12|34.72|0
1647547670000|2022-03-17 20:07:50|37.16|34.76|37.16|34.76|37.21|34.81|37.16|34.76|0
1647547680000|2022-03-17 20:08:00|37.21|34.81|37.23|34.83|37.26|34.86|37.21|34.81|0
1647547690000|2022-03-17 20:08:10|37.21|34.81|37.12|34.72|37.21|34.81|37.12|34.72|0
1647547700000|2022-03-17 20:08:20|37.07|34.67|37.07|34.67|37.07|34.67|37.07|34.67|0
1647547710000|2022-03-17 20:08:30|37.02|34.62|37.02|34.62|37.02|34.62|37.02|34.62|0
1647547720000|2022-03-17 20:08:40|37.07|34.67|36.98|34.58|37.07|34.67|36.98|34.58|0
1647547730000|2022-03-17 20:08:50|36.93|34.53|36.93|34.53|36.93|34.53|36.93|34.53|0
1647547740000|2022-03-17 20:09:00|36.88|34.48|36.88|34.48|36.93|34.53|36.88|34.48|0
1647547750000|2022-03-17 20:09:10|36.98|34.58|36.98|34.58|37.05|34.65|36.98|34.58|0
1647547760000|2022-03-17 20:09:20|36.88|34.48|36.79|34.39|36.88|34.48|36.74|34.34|0
1647547770000|2022-03-17 20:09:30|36.84|34.44|36.84|34.44|36.84|34.44|36.84|34.44|0
1647547780000|2022-03-17 20:09:40|36.79|34.39|36.7|34.3|36.79|34.39|36.7|34.3|0
1647547790000|2022-03-17 20:09:50|36.74|34.34|36.77|34.37|36.77|34.37|36.74|34.34|0
1647547800000|2022-03-17 20:10:00|36.84|34.44|36.7|34.3|36.84|34.44|36.65|34.25|0
1647547810000|2022-03-17 20:10:10|36.67|34.27|36.65|34.25|36.67|34.27|36.65|34.25|0
1647547820000|2022-03-17 20:10:20|36.7|34.3|36.74|34.34|36.74|34.34|36.7|34.3|0
1647547830000|2022-03-17 20:10:30|36.84|34.44|36.84|34.44|36.84|34.44|36.84|34.44|0
1647547840000|2022-03-17 20:10:40|36.88|34.48|36.93|34.53|36.93|34.53|36.88|34.48|0
1647547850000|2022-03-17 20:10:50|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1647547860000|2022-03-17 20:11:00|36.84|34.44|36.88|34.48|36.88|34.48|36.84|34.44|0
1647547870000|2022-03-17 20:11:10|36.81|34.41|36.93|34.53|36.93|34.53|36.81|34.41|0
1647547880000|2022-03-17 20:11:20|36.98|34.58|36.79|34.39|36.98|34.58|36.79|34.39|0
1647547890000|2022-03-17 20:11:30|36.81|34.41|36.7|34.3|36.81|34.41|36.7|34.3|0
1647547900000|2022-03-17 20:11:40|36.65|34.25|36.6|34.2|36.65|34.25|36.6|34.2|0
1647547910000|2022-03-17 20:11:50|36.65|34.25|36.74|34.34|36.74|34.34|36.65|34.25|0
1647547920000|2022-03-17 20:12:00|36.84|34.44|36.88|34.48|36.88|34.48|36.79|34.39|0
1647547930000|2022-03-17 20:12:10|36.84|34.44|36.84|34.44|36.88|34.48|36.84|34.44|0
1647547940000|2022-03-17 20:12:20|36.79|34.39|36.84|34.44|36.84|34.44|36.79|34.39|0
1647547950000|2022-03-17 20:12:30|36.79|34.39|36.84|34.44|36.84|34.44|36.79|34.39|0
1647547960000|2022-03-17 20:12:40|36.88|34.48|36.86|34.46|36.88|34.48|36.86|34.46|0
1647547970000|2022-03-17 20:12:50|36.84|34.44|36.74|34.34|36.84|34.44|36.74|34.34|0
1647547980000|2022-03-17 20:13:00|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1647547990000|2022-03-17 20:13:10|36.6|34.2|36.6|34.2|36.63|34.23|36.6|34.2|0
1647548000000|2022-03-17 20:13:20|36.65|34.25|36.65|34.25|36.65|34.25|36.6|34.2|0
1647548010000|2022-03-17 20:13:30|36.7|34.3|36.7|34.3|36.7|34.3|36.7|34.3|0
1647548020000|2022-03-17 20:13:40|36.65|34.25|36.6|34.2|36.65|34.25|36.6|34.2|0
1647548040000|2022-03-17 20:14:00|36.56|34.16|36.46|34.06|36.56|34.16|36.46|34.06|0
1647548050000|2022-03-17 20:14:10|36.49|34.09|36.51|34.11|36.51|34.11|36.49|34.09|0
1647548070000|2022-03-17 20:14:30|36.46|34.06|36.46|34.06|36.46|34.06|36.42|34.02|0
1647548080000|2022-03-17 20:14:40|36.51|34.11|36.65|34.25|36.65|34.25|36.51|34.11|0
1647548090000|2022-03-17 20:14:50|36.67|34.27|36.65|34.25|36.7|34.3|36.65|34.25|0
1647548110000|2022-03-17 20:15:10|36.76|33.96|36.76|33.96|36.76|33.96|36.71|33.91|0
1647548120000|2022-03-17 20:15:20|36.8|34|36.78|33.98|36.8|34|36.76|33.96|0
1647548130000|2022-03-17 20:15:30|36.76|33.96|36.69|33.89|36.76|33.96|36.69|33.89|0
1647548140000|2022-03-17 20:15:40|36.66|33.86|36.69|33.89|36.71|33.91|36.66|33.86|0
1647548150000|2022-03-17 20:15:50|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1647548160000|2022-03-17 20:16:00|36.69|33.89|36.66|33.86|36.69|33.89|36.66|33.86|0
1647548180000|2022-03-17 20:16:20|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1647548190000|2022-03-17 20:16:30|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1647548200000|2022-03-17 20:16:40|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1647548210000|2022-03-17 20:16:50|36.66|33.86|36.76|33.96|36.8|34|36.66|33.86|0
1647548250000|2022-03-17 20:17:30|36.85|34.05|36.94|34.14|36.94|34.14|36.85|34.05|0
1647548260000|2022-03-17 20:17:40|36.99|34.19|36.99|34.19|36.99|34.19|36.94|34.14|0
1647548270000|2022-03-17 20:17:50|36.94|34.14|36.99|34.19|36.99|34.19|36.94|34.14|0
1647548280000|2022-03-17 20:18:00|37.03|34.23|36.89|34.09|37.03|34.23|36.89|34.09|0
1647548290000|2022-03-17 20:18:10|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1647548310000|2022-03-17 20:18:30|36.92|34.12|36.8|34|36.92|34.12|36.8|34|0
1647548320000|2022-03-17 20:18:40|36.85|34.05|36.78|33.98|36.85|34.05|36.78|33.98|0
1647548330000|2022-03-17 20:18:50|36.8|34|36.78|33.98|36.8|34|36.78|33.98|0
1647548340000|2022-03-17 20:19:00|36.8|34|36.78|33.98|36.8|34|36.78|33.98|0
1647548350000|2022-03-17 20:19:10|36.8|34|36.78|33.98|36.8|34|36.78|33.98|0
1647548360000|2022-03-17 20:19:20|36.76|33.96|36.8|34|36.8|34|36.76|33.96|0
1647548370000|2022-03-17 20:19:30|36.76|33.96|36.94|34.14|36.94|34.14|36.76|33.96|0
1647548380000|2022-03-17 20:19:40|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1647548390000|2022-03-17 20:19:50|37.03|34.23|36.89|34.09|37.03|34.23|36.89|34.09|0
1647548400000|2022-03-17 20:20:00|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1647548410000|2022-03-17 20:20:10|36.92|34.12|36.89|34.09|36.92|34.12|36.89|34.09|0
1647548420000|2022-03-17 20:20:20|36.94|34.14|36.94|34.14|36.94|34.14|36.89|34.09|0
1647548430000|2022-03-17 20:20:30|36.92|34.12|36.94|34.14|36.94|34.14|36.92|34.12|0
1647548450000|2022-03-17 20:20:50|36.89|34.09|36.8|34|36.89|34.09|36.8|34|0
1647548460000|2022-03-17 20:21:00|36.82|34.02|36.8|34|36.82|34.02|36.8|34|0
1647548480000|2022-03-17 20:21:20|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1647548490000|2022-03-17 20:21:30|36.78|33.98|36.75|33.95|36.8|34|36.75|33.95|0
1647548500000|2022-03-17 20:21:40|36.8|34|36.78|33.98|36.8|34|36.75|33.95|0
1647548510000|2022-03-17 20:21:50|36.8|34|36.78|33.98|36.8|34|36.75|33.95|0
1647548520000|2022-03-17 20:22:00|36.8|34|36.75|33.95|36.8|34|36.75|33.95|0
1647548530000|2022-03-17 20:22:10|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1647548540000|2022-03-17 20:22:20|36.75|33.95|36.78|33.98|36.8|34|36.75|33.95|0
1647548550000|2022-03-17 20:22:30|36.75|33.95|36.78|33.98|36.78|33.98|36.75|33.95|0
1647548560000|2022-03-17 20:22:40|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1647548570000|2022-03-17 20:22:50|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1647548580000|2022-03-17 20:23:00|36.75|33.95|36.8|34|36.8|34|36.75|33.95|0
1647548590000|2022-03-17 20:23:10|36.78|33.98|36.8|34|36.8|34|36.78|33.98|0
1647548610000|2022-03-17 20:23:30|36.75|33.95|36.8|34|36.8|34|36.75|33.95|0
1647548620000|2022-03-17 20:23:40|36.78|33.98|36.75|33.95|36.78|33.98|36.75|33.95|0
1647548630000|2022-03-17 20:23:50|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1647548640000|2022-03-17 20:24:00|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1647548650000|2022-03-17 20:24:10|36.8|34|36.8|34|36.8|34|36.8|34|0
1647548690000|2022-03-17 20:24:50|36.85|34.05|36.89|34.09|36.89|34.09|36.85|34.05|0
1647548700000|2022-03-17 20:25:00|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1647548710000|2022-03-17 20:25:10|36.85|34.05|36.8|34|36.85|34.05|36.8|34|0
1647548720000|2022-03-17 20:25:20|36.75|33.95|36.78|33.98|36.78|33.98|36.75|33.95|0
1647548730000|2022-03-17 20:25:30|36.85|34.05|36.85|34.05|36.89|34.09|36.85|34.05|0
1647548740000|2022-03-17 20:25:40|36.8|34|36.85|34.05|36.85|34.05|36.8|34|0
1647548750000|2022-03-17 20:25:50|36.8|34|36.8|34|36.8|34|36.8|34|0
1647548760000|2022-03-17 20:26:00|36.85|34.05|36.91|34.11|36.91|34.11|36.85|34.05|0
1647548770000|2022-03-17 20:26:10|36.94|34.14|36.85|34.05|36.94|34.14|36.85|34.05|0
1647548790000|2022-03-17 20:26:30|36.8|34|36.85|34.05|36.85|34.05|36.8|34|0
1647548800000|2022-03-17 20:26:40|36.84|34.04|36.84|34.04|36.84|34.04|36.84|34.04|0
1647548820000|2022-03-17 20:27:00|36.8|34|36.8|34|36.8|34|36.8|34|0
1647548840000|2022-03-17 20:27:20|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1647548850000|2022-03-17 20:27:30|36.77|33.97|36.75|33.95|36.77|33.97|36.75|33.95|0
1647548870000|2022-03-17 20:27:50|36.77|33.97|36.75|33.95|36.77|33.97|36.75|33.95|0
1647548880000|2022-03-17 20:28:00|36.77|33.97|36.8|34|36.8|34|36.77|33.97|0
1647548910000|2022-03-17 20:28:30|36.75|33.95|36.57|33.77|36.75|33.95|36.57|33.77|0
1647548920000|2022-03-17 20:28:40|36.48|33.68|35.66|32.86|36.48|33.68|35.66|32.86|0
1647548930000|2022-03-17 20:28:50|35.48|32.68|34.67|31.87|35.48|32.68|34.67|31.87|0
1647548940000|2022-03-17 20:29:00|34.56|31.76|35.21|32.41|35.21|32.41|34.56|31.76|0
1647548950000|2022-03-17 20:29:10|35.32|32.52|35.3|32.5|35.39|32.59|35.21|32.41|0
1647548960000|2022-03-17 20:29:20|35.43|32.63|35.12|32.32|35.43|32.63|34.96|32.16|0
1647548970000|2022-03-17 20:29:30|35.05|32.25|35.03|32.23|35.07|32.27|35.03|32.23|0
1647548980000|2022-03-17 20:29:40|35.07|32.27|35.52|32.72|35.52|32.72|35.07|32.27|0
1647548990000|2022-03-17 20:29:50|35.61|32.81|35.81|33.01|35.81|33.01|35.61|32.81|0
1647549000000|2022-03-17 20:30:00|35.93|33.13|35.99|33.19|35.99|33.19|35.84|33.04|0
1647549010000|2022-03-17 20:30:10|35.97|33.17|35.97|33.17|35.99|33.19|35.97|33.17|0
1647549020000|2022-03-17 20:30:20|35.79|32.99|35.54|32.74|35.79|32.99|35.54|32.74|0
1647549030000|2022-03-17 20:30:30|35.52|32.72|35.48|32.68|35.57|32.77|35.48|32.68|0
1647549040000|2022-03-17 20:30:40|35.52|32.72|35.34|32.54|35.52|32.72|35.34|32.54|0
1647549050000|2022-03-17 20:30:50|35.43|32.63|35.52|32.72|35.52|32.72|35.43|32.63|0
1647549060000|2022-03-17 20:31:00|35.43|32.63|35.57|32.77|35.57|32.77|35.43|32.63|0
1647549070000|2022-03-17 20:31:10|35.61|32.81|35.72|32.92|35.72|32.92|35.61|32.81|0
1647549080000|2022-03-17 20:31:20|35.63|32.83|35.61|32.81|35.63|32.83|35.61|32.81|0
1647549090000|2022-03-17 20:31:30|35.66|32.86|35.72|32.92|35.75|32.95|35.66|32.86|0
1647549100000|2022-03-17 20:31:40|35.7|32.9|35.7|32.9|35.72|32.92|35.7|32.9|0
1647549110000|2022-03-17 20:31:50|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1647549120000|2022-03-17 20:32:00|35.81|33.01|35.93|33.13|35.93|33.13|35.79|32.99|0
1647549130000|2022-03-17 20:32:10|36.02|33.22|36.02|33.22|36.02|33.22|36.02|33.22|0
1647549140000|2022-03-17 20:32:20|35.88|33.08|35.9|33.1|35.9|33.1|35.88|33.08|0
1647549150000|2022-03-17 20:32:30|35.86|33.06|35.79|32.99|35.86|33.06|35.72|32.92|0
1647549160000|2022-03-17 20:32:40|35.81|33.01|35.79|32.99|35.81|33.01|35.79|32.99|0
1647549170000|2022-03-17 20:32:50|35.84|33.04|35.72|32.92|35.84|33.04|35.72|32.92|0
1647549180000|2022-03-17 20:33:00|35.77|32.97|35.86|33.06|35.86|33.06|35.74|32.94|0
1647549190000|2022-03-17 20:33:10|35.93|33.13|35.9|33.1|35.93|33.13|35.86|33.06|0
1647549200000|2022-03-17 20:33:20|35.86|33.06|35.74|32.94|35.86|33.06|35.74|32.94|0
1647549210000|2022-03-17 20:33:30|35.77|32.97|35.74|32.94|35.86|33.06|35.74|32.94|0
1647549220000|2022-03-17 20:33:40|35.72|32.92|35.72|32.92|35.74|32.94|35.72|32.92|0
1647549230000|2022-03-17 20:33:50|35.74|32.94|35.61|32.81|35.74|32.94|35.61|32.81|0
1647549240000|2022-03-17 20:34:00|35.65|32.85|35.63|32.83|35.72|32.92|35.63|32.83|0
1647549250000|2022-03-17 20:34:10|35.7|32.9|35.68|32.88|35.7|32.9|35.68|32.88|0
1647549260000|2022-03-17 20:34:20|35.63|32.83|35.65|32.85|35.65|32.85|35.63|32.83|0
1647549270000|2022-03-17 20:34:30|35.61|32.81|35.63|32.83|35.68|32.88|35.61|32.81|0
1647549280000|2022-03-17 20:34:40|35.52|32.72|35.47|32.67|35.52|32.72|35.47|32.67|0
1647549290000|2022-03-17 20:34:50|35.56|32.76|35.47|32.67|35.56|32.76|35.45|32.65|0
1647549300000|2022-03-17 20:35:00|35.5|32.7|35.5|32.7|35.5|32.7|35.47|32.67|0
1647549310000|2022-03-17 20:35:10|35.45|32.65|35.54|32.74|35.56|32.76|35.45|32.65|0
1647549320000|2022-03-17 20:35:20|35.59|32.79|35.65|32.85|35.65|32.85|35.59|32.79|0
1647549330000|2022-03-17 20:35:30|35.7|32.9|35.63|32.83|35.7|32.9|35.59|32.79|0
1647549340000|2022-03-17 20:35:40|35.54|32.74|35.43|32.63|35.54|32.74|35.43|32.63|0
1647549350000|2022-03-17 20:35:50|35.45|32.65|35.52|32.72|35.52|32.72|35.45|32.65|0
1647549360000|2022-03-17 20:36:00|35.5|32.7|35.54|32.74|35.54|32.74|35.5|32.7|0
1647549370000|2022-03-17 20:36:10|35.5|32.7|35.52|32.72|35.54|32.74|35.5|32.7|0
1647549380000|2022-03-17 20:36:20|35.54|32.74|35.47|32.67|35.54|32.74|35.47|32.67|0
1647549390000|2022-03-17 20:36:30|35.43|32.63|35.38|32.58|35.43|32.63|35.38|32.58|0
1647549400000|2022-03-17 20:36:40|35.34|32.54|35.29|32.49|35.34|32.54|35.29|32.49|0
1647549410000|2022-03-17 20:36:50|35.25|32.45|35.25|32.45|35.34|32.54|35.25|32.45|0
1647549420000|2022-03-17 20:37:00|35.29|32.49|35.18|32.38|35.29|32.49|35.18|32.38|0
1647549430000|2022-03-17 20:37:10|35.2|32.4|35.16|32.36|35.2|32.4|35.14|32.34|0
1647549440000|2022-03-17 20:37:20|34.98|32.18|34.98|32.18|35.03|32.23|34.96|32.16|0
1647549450000|2022-03-17 20:37:30|34.94|32.14|34.76|31.96|34.94|32.14|34.76|31.96|0
1647549460000|2022-03-17 20:37:40|34.83|32.03|34.78|31.98|34.85|32.05|34.78|31.98|0
1647549470000|2022-03-17 20:37:50|34.76|31.96|34.63|31.83|34.76|31.96|34.63|31.83|0
1647549480000|2022-03-17 20:38:00|34.67|31.87|34.74|31.94|34.74|31.94|34.67|31.87|0
1647549490000|2022-03-17 20:38:10|34.76|31.96|34.83|32.03|34.83|32.03|34.72|31.92|0
1647549500000|2022-03-17 20:38:20|34.85|32.05|34.56|31.76|34.85|32.05|34.56|31.76|0
1647549510000|2022-03-17 20:38:30|34.63|31.83|34.76|31.96|34.78|31.98|34.63|31.83|0
1647549520000|2022-03-17 20:38:40|34.78|31.98|34.72|31.92|34.78|31.98|34.72|31.92|0
1647549530000|2022-03-17 20:38:50|34.63|31.83|34.63|31.83|34.65|31.85|34.63|31.83|0
1647549540000|2022-03-17 20:39:00|34.67|31.87|34.76|31.96|34.76|31.96|34.67|31.87|0
1647549550000|2022-03-17 20:39:10|34.72|31.92|34.76|31.96|34.76|31.96|34.72|31.92|0
1647549560000|2022-03-17 20:39:20|34.72|31.92|34.69|31.89|34.76|31.96|34.69|31.89|0
1647549570000|2022-03-17 20:39:30|34.74|31.94|34.74|31.94|34.74|31.94|34.67|31.87|0
1647549580000|2022-03-17 20:39:40|34.69|31.89|34.76|31.96|34.76|31.96|34.69|31.89|0
1647549590000|2022-03-17 20:39:50|34.78|31.98|34.67|31.87|34.78|31.98|34.67|31.87|0
1647549600000|2022-03-17 20:40:00|34.78|31.98|34.8|32|34.8|32|34.76|31.96|0
1647549610000|2022-03-17 20:40:10|34.89|32.09|34.91|32.11|34.98|32.18|34.89|32.09|0
1647549620000|2022-03-17 20:40:20|34.8|32|34.8|32|34.8|32|34.8|32|0
1647549630000|2022-03-17 20:40:30|34.69|31.89|34.52|31.72|34.69|31.89|34.52|31.72|0
1647549640000|2022-03-17 20:40:40|34.49|31.69|34.45|31.65|34.49|31.69|34.45|31.65|0
1647549650000|2022-03-17 20:40:50|34.56|31.76|34.56|31.76|34.6|31.8|34.56|31.76|0
1647549660000|2022-03-17 20:41:00|34.63|31.83|34.56|31.76|34.63|31.83|34.56|31.76|0
1647549670000|2022-03-17 20:41:10|34.58|31.78|34.56|31.76|34.58|31.78|34.54|31.74|0
1647549680000|2022-03-17 20:41:20|34.63|31.83|34.58|31.78|34.67|31.87|34.58|31.78|0
1647549690000|2022-03-17 20:41:30|34.6|31.8|34.56|31.76|34.6|31.8|34.56|31.76|0
1647549700000|2022-03-17 20:41:40|34.54|31.74|34.52|31.72|34.54|31.74|34.52|31.72|0
1647549710000|2022-03-17 20:41:50|34.54|31.74|34.47|31.67|34.54|31.74|34.47|31.67|0
1647549720000|2022-03-17 20:42:00|34.49|31.69|34.41|31.61|34.49|31.69|34.41|31.61|0
1647549730000|2022-03-17 20:42:10|34.38|31.58|34.32|31.52|34.38|31.58|34.32|31.52|0
1647549740000|2022-03-17 20:42:20|34.34|31.54|34.32|31.52|34.38|31.58|34.32|31.52|0
1647549750000|2022-03-17 20:42:30|34.3|31.5|34.36|31.56|34.38|31.58|34.3|31.5|0
1647549760000|2022-03-17 20:42:40|34.32|31.52|34.21|31.41|34.32|31.52|34.21|31.41|0
1647549770000|2022-03-17 20:42:50|34.32|31.52|34.27|31.47|34.32|31.52|34.27|31.47|0
1647549780000|2022-03-17 20:43:00|34.23|31.43|34.27|31.47|34.32|31.52|34.21|31.41|0
1647549790000|2022-03-17 20:43:10|34.38|31.58|34.27|31.47|34.41|31.61|34.27|31.47|0
1647549800000|2022-03-17 20:43:20|34.3|31.5|34.3|31.5|34.3|31.5|34.27|31.47|0
1647549810000|2022-03-17 20:43:30|34.41|31.61|34.32|31.52|34.41|31.61|34.32|31.52|0
1647549820000|2022-03-17 20:43:40|34.27|31.47|34.25|31.45|34.27|31.47|34.25|31.45|0
1647549830000|2022-03-17 20:43:50|34.27|31.47|34.3|31.5|34.3|31.5|34.27|31.47|0
1647549840000|2022-03-17 20:44:00|34.32|31.52|34.21|31.41|34.34|31.54|34.21|31.41|0
1647549850000|2022-03-17 20:44:10|34.23|31.43|34.21|31.41|34.23|31.43|34.21|31.41|0
1647549860000|2022-03-17 20:44:20|34.23|31.43|34.45|31.65|34.45|31.65|34.23|31.43|0
1647549870000|2022-03-17 20:44:30|34.49|31.69|34.6|31.8|34.6|31.8|34.49|31.69|0
1647549880000|2022-03-17 20:44:40|34.58|31.78|34.58|31.78|34.6|31.8|34.49|31.69|0
1647549890000|2022-03-17 20:44:50|34.6|31.8|34.58|31.78|34.62|31.82|34.58|31.78|0
1647549900000|2022-03-17 20:45:00|34.85|32.05|34.82|32.02|34.85|32.05|34.82|32.02|0
1647549910000|2022-03-17 20:45:10|35.02|32.22|34.98|32.18|35.02|32.22|34.93|32.13|0
1647549920000|2022-03-17 20:45:20|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1647549930000|2022-03-17 20:45:30|34.8|32|34.78|31.98|34.8|32|34.78|31.98|0
1647549940000|2022-03-17 20:45:40|34.8|32|34.85|32.05|34.89|32.09|34.8|32|0
1647549950000|2022-03-17 20:45:50|34.78|31.98|34.76|31.96|34.78|31.98|34.76|31.96|0
1647549960000|2022-03-17 20:46:00|34.78|31.98|34.82|32.02|34.82|32.02|34.78|31.98|0
1647549970000|2022-03-17 20:46:10|34.87|32.07|35.09|32.29|35.09|32.29|34.87|32.07|0
1647549980000|2022-03-17 20:46:20|34.85|32.05|34.85|32.05|34.85|32.05|34.82|32.02|0
1647549990000|2022-03-17 20:46:30|34.82|32.02|34.85|32.05|34.85|32.05|34.8|32|0
1647550000000|2022-03-17 20:46:40|34.82|32.02|34.85|32.05|34.85|32.05|34.78|31.98|0
1647550010000|2022-03-17 20:46:50|34.73|31.93|34.76|31.96|34.76|31.96|34.73|31.93|0
1647550020000|2022-03-17 20:47:00|34.78|31.98|34.73|31.93|34.78|31.98|34.73|31.93|0
1647550030000|2022-03-17 20:47:10|34.8|32|34.93|32.13|34.93|32.13|34.8|32|0
1647550040000|2022-03-17 20:47:20|35.13|32.33|35.04|32.24|35.16|32.36|35.04|32.24|0
1647550050000|2022-03-17 20:47:30|35.11|32.31|35.11|32.31|35.13|32.33|35.11|32.31|0
1647550060000|2022-03-17 20:47:40|35.13|32.33|35.11|32.31|35.13|32.33|35.09|32.29|0
1647550070000|2022-03-17 20:47:50|35.09|32.29|35.09|32.29|35.09|32.29|35.09|32.29|0
1647550080000|2022-03-17 20:48:00|35.16|32.36|35.11|32.31|35.16|32.36|35.07|32.27|0
1647550090000|2022-03-17 20:48:10|35.13|32.33|35.22|32.42|35.25|32.45|35.13|32.33|0
1647550100000|2022-03-17 20:48:20|35.2|32.4|35.22|32.42|35.22|32.42|35.2|32.4|0
1647550110000|2022-03-17 20:48:30|35.13|32.33|35.09|32.29|35.13|32.33|35.09|32.29|0
1647550120000|2022-03-17 20:48:40|35.2|32.4|35.27|32.47|35.27|32.47|35.2|32.4|0
1647550130000|2022-03-17 20:48:50|35.29|32.49|35.13|32.33|35.29|32.49|35.13|32.33|0
1647550140000|2022-03-17 20:49:00|35.16|32.36|35.07|32.27|35.16|32.36|35.07|32.27|0
1647550150000|2022-03-17 20:49:10|35.02|32.22|34.91|32.11|35.02|32.22|34.91|32.11|0
1647550160000|2022-03-17 20:49:20|34.89|32.09|34.91|32.11|34.91|32.11|34.87|32.07|0
1647550170000|2022-03-17 20:49:30|34.89|32.09|34.84|32.04|34.89|32.09|34.8|32|0
1647550180000|2022-03-17 20:49:40|34.89|32.09|34.87|32.07|34.89|32.09|34.87|32.07|0
1647550190000|2022-03-17 20:49:50|34.78|31.98|34.78|31.98|34.78|31.98|34.78|31.98|0
1647550200000|2022-03-17 20:50:00|34.71|31.91|34.69|31.89|34.73|31.93|34.69|31.89|0
1647550210000|2022-03-17 20:50:10|34.64|31.84|34.64|31.84|34.64|31.84|34.64|31.84|0
1647550220000|2022-03-17 20:50:20|34.62|31.82|34.67|31.87|34.67|31.87|34.58|31.78|0
1647550230000|2022-03-17 20:50:30|34.64|31.84|34.45|31.65|34.64|31.84|34.45|31.65|0
1647550240000|2022-03-17 20:50:40|34.53|31.73|34.53|31.73|34.56|31.76|34.53|31.73|0
1647550250000|2022-03-17 20:50:50|34.45|31.65|34.45|31.65|34.45|31.65|34.45|31.65|0
1647550260000|2022-03-17 20:51:00|34.49|31.69|34.49|31.69|34.49|31.69|34.47|31.67|0
1647550270000|2022-03-17 20:51:10|34.45|31.65|34.4|31.6|34.49|31.69|34.4|31.6|0
1647550280000|2022-03-17 20:51:20|34.42|31.62|34.49|31.69|34.49|31.69|34.42|31.62|0
1647550290000|2022-03-17 20:51:30|34.51|31.71|34.69|31.89|34.69|31.89|34.49|31.69|0
1647550300000|2022-03-17 20:51:40|34.67|31.87|34.71|31.91|34.71|31.91|34.67|31.87|0
1647550310000|2022-03-17 20:51:50|34.69|31.89|34.82|32.02|34.82|32.02|34.69|31.89|0
1647550320000|2022-03-17 20:52:00|34.86|32.06|34.86|32.06|34.91|32.11|34.84|32.04|0
1647550330000|2022-03-17 20:52:10|34.84|32.04|34.84|32.04|34.86|32.06|34.84|32.04|0
1647550340000|2022-03-17 20:52:20|34.8|32|34.75|31.95|34.8|32|34.75|31.95|0
1647550350000|2022-03-17 20:52:30|34.73|31.93|34.71|31.91|34.73|31.93|34.71|31.91|0
1647550370000|2022-03-17 20:52:50|34.75|31.95|34.82|32.02|34.82|32.02|34.75|31.95|0
1647550380000|2022-03-17 20:53:00|34.8|32|34.82|32.02|34.82|32.02|34.8|32|0
1647550390000|2022-03-17 20:53:10|34.86|32.06|34.82|32.02|34.89|32.09|34.82|32.02|0
1647550400000|2022-03-17 20:53:20|34.69|31.89|34.67|31.87|34.69|31.89|34.67|31.87|0
1647550410000|2022-03-17 20:53:30|34.62|31.82|34.62|31.82|34.62|31.82|34.62|31.82|0
1647550420000|2022-03-17 20:53:40|34.69|31.89|34.69|31.89|34.69|31.89|34.69|31.89|0
1647550430000|2022-03-17 20:53:50|34.71|31.91|34.75|31.95|34.8|32|34.71|31.91|0
1647550440000|2022-03-17 20:54:00|34.78|31.98|34.84|32.04|34.84|32.04|34.78|31.98|0
1647550450000|2022-03-17 20:54:10|34.82|32.02|34.82|32.02|34.82|32.02|34.82|32.02|0
1647550460000|2022-03-17 20:54:20|34.8|32|34.78|31.98|34.82|32.02|34.78|31.98|0
1647550470000|2022-03-17 20:54:30|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1647550480000|2022-03-17 20:54:40|34.8|32|34.8|32|34.8|32|34.8|32|0
1647550490000|2022-03-17 20:54:50|34.84|32.04|34.84|32.04|34.84|32.04|34.84|32.04|0
1647550500000|2022-03-17 20:55:00|34.89|32.09|34.84|32.04|34.89|32.09|34.84|32.04|0
1647550510000|2022-03-17 20:55:10|34.89|32.09|34.84|32.04|34.89|32.09|34.84|32.04|0
1647550520000|2022-03-17 20:55:20|34.86|32.06|34.86|32.06|34.86|32.06|34.86|32.06|0
1647550530000|2022-03-17 20:55:30|34.84|32.04|34.84|32.04|34.86|32.06|34.84|32.04|0
1647550540000|2022-03-17 20:55:40|34.89|32.09|34.86|32.06|34.89|32.09|34.86|32.06|0
1647550550000|2022-03-17 20:55:50|34.8|32|34.8|32|34.8|32|34.8|32|0
1647550560000|2022-03-17 20:56:00|34.75|31.95|34.73|31.93|34.75|31.95|34.73|31.93|0
1647550570000|2022-03-17 20:56:10|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1647550580000|2022-03-17 20:56:20|34.64|31.84|34.71|31.91|34.71|31.91|34.64|31.84|0
1647550590000|2022-03-17 20:56:30|34.66|31.86|34.66|31.86|34.66|31.86|34.66|31.86|0
1647550610000|2022-03-17 20:56:50|34.62|31.82|34.62|31.82|34.62|31.82|34.62|31.82|0
1647550630000|2022-03-17 20:57:10|34.64|31.84|34.64|31.84|34.64|31.84|34.62|31.82|0
1647550640000|2022-03-17 20:57:20|34.58|31.78|34.58|31.78|34.58|31.78|34.58|31.78|0
1647550650000|2022-03-17 20:57:30|34.6|31.8|34.64|31.84|34.64|31.84|34.6|31.8|0
1647550660000|2022-03-17 20:57:40|34.66|31.86|34.64|31.84|34.66|31.86|34.64|31.84|0
1647550670000|2022-03-17 20:57:50|34.6|31.8|34.69|31.89|34.69|31.89|34.58|31.78|0
1647550680000|2022-03-17 20:58:00|34.62|31.82|34.66|31.86|34.69|31.89|34.62|31.82|0
1647550690000|2022-03-17 20:58:10|34.62|31.82|34.62|31.82|34.62|31.82|34.62|31.82|0
1647550700000|2022-03-17 20:58:20|34.69|31.89|34.69|31.89|34.69|31.89|34.69|31.89|0
1647550710000|2022-03-17 20:58:30|34.71|31.91|34.71|31.91|34.71|31.91|34.71|31.91|0
1647550720000|2022-03-17 20:58:40|34.8|32|34.84|32.04|34.84|32.04|34.8|32|0
1647550730000|2022-03-17 20:58:50|34.86|32.06|34.8|32|34.86|32.06|34.8|32|0
1647550740000|2022-03-17 20:59:00|34.73|31.93|34.66|31.86|34.73|31.93|34.66|31.86|0
1647550750000|2022-03-17 20:59:10|34.62|31.82|34.66|31.86|34.66|31.86|34.62|31.82|0
1647550760000|2022-03-17 20:59:20|34.73|31.93|34.73|31.93|34.77|31.97|34.73|31.93|0
1647550770000|2022-03-17 20:59:30|34.71|31.91|34.71|31.91|34.71|31.91|34.66|31.86|0
1647550780000|2022-03-17 20:59:40|34.75|31.95|34.77|31.97|34.8|32|34.68|31.88|0
1647550790000|2022-03-17 20:59:50|34.75|31.95|34.82|32.02|34.82|32.02|34.73|31.93|0
1647550800000|2022-03-17 21:00:00|34.81|32.01|34.84|32.04|34.92|32.12|34.81|32.01|0
1647550810000|2022-03-17 21:00:10|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1647550840000|2022-03-17 21:00:40|34.8|32|34.81|32.01|34.81|32.01|34.8|32|0
1647550850000|2022-03-17 21:00:50|34.83|32.03|34.83|32.03|34.83|32.03|34.83|32.03|0
1647550890000|2022-03-17 21:01:30|34.82|32.02|34.83|32.03|34.83|32.03|34.82|32.02|0
1647550910000|2022-03-17 21:01:50|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1647550920000|2022-03-17 21:02:00|34.83|32.03|34.83|32.03|34.83|32.03|34.83|32.03|0
1647550930000|2022-03-17 21:02:10|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1647550970000|2022-03-17 21:02:50|34.88|32.08|34.88|32.08|34.88|32.08|34.88|32.08|0
1647551080000|2022-03-17 21:04:40|34.87|32.07|34.86|32.06|34.88|32.08|34.86|32.06|0
1647551090000|2022-03-17 21:04:50|34.88|32.08|34.88|32.08|34.88|32.08|34.88|32.08|0
1647551110000|2022-03-17 21:05:10|34.87|32.07|34.86|32.06|34.87|32.07|34.86|32.06|0
1647551120000|2022-03-17 21:05:20|34.87|32.07|34.87|32.07|34.87|32.07|34.87|32.07|0
1647551140000|2022-03-17 21:05:40|34.88|32.08|34.89|32.09|34.89|32.09|34.88|32.08|0
1647551160000|2022-03-17 21:06:00|34.94|32.14|34.94|32.14|34.94|32.14|34.92|32.12|0
1647551190000|2022-03-17 21:06:30|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1647551200000|2022-03-17 21:06:40|34.94|32.14|34.96|32.16|34.96|32.16|34.94|32.14|0
1647551240000|2022-03-17 21:07:20|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1647551260000|2022-03-17 21:07:40|34.98|32.18|35.03|32.23|35.03|32.23|34.98|32.18|0
1647551300000|2022-03-17 21:08:20|35.06|32.26|35.03|32.23|35.06|32.26|35.03|32.23|0
1647551330000|2022-03-17 21:08:50|35|32.2|35|32.2|35|32.2|35|32.2|0
1647551340000|2022-03-17 21:09:00|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647551380000|2022-03-17 21:09:40|35.02|32.22|35.02|32.22|35.02|32.22|35.02|32.22|0
1647551460000|2022-03-17 21:11:00|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647551470000|2022-03-17 21:11:10|35|32.2|35|32.2|35|32.2|35|32.2|0
1647551480000|2022-03-17 21:11:20|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647551500000|2022-03-17 21:11:40|35.05|32.25|35.05|32.25|35.05|32.25|35.05|32.25|0
1647551510000|2022-03-17 21:11:50|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647551540000|2022-03-17 21:12:20|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647551630000|2022-03-17 21:13:50|35.05|32.25|35.01|32.21|35.05|32.25|35.01|32.21|0
1647551640000|2022-03-17 21:14:00|35.03|32.23|35.02|32.22|35.03|32.23|35.02|32.22|0
1647551660000|2022-03-17 21:14:20|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647551670000|2022-03-17 21:14:30|35.04|32.24|35.02|32.22|35.04|32.24|35.02|32.22|0
1647551680000|2022-03-17 21:14:40|35.03|32.23|34.97|32.17|35.03|32.23|34.97|32.17|0
1647551690000|2022-03-17 21:14:50|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647551700000|2022-03-17 21:15:00|35.02|32.22|35.03|32.23|35.03|32.23|35.01|32.21|0
1647551710000|2022-03-17 21:15:10|35.02|32.22|35.02|32.22|35.02|32.22|35.02|32.22|0
1647551720000|2022-03-17 21:15:20|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647551730000|2022-03-17 21:15:30|35.02|32.22|35.02|32.22|35.02|32.22|35.02|32.22|0
1647551740000|2022-03-17 21:15:40|35|32.2|34.99|32.19|35|32.2|34.99|32.19|0
1647551750000|2022-03-17 21:15:50|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647551760000|2022-03-17 21:16:00|35.02|32.22|35.02|32.22|35.02|32.22|35.02|32.22|0
1647551770000|2022-03-17 21:16:10|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647551780000|2022-03-17 21:16:20|35.02|32.22|35.02|32.22|35.02|32.22|35.02|32.22|0
1647551820000|2022-03-17 21:17:00|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647551850000|2022-03-17 21:17:30|35|32.2|35.01|32.21|35.01|32.21|35|32.2|0
1647551900000|2022-03-17 21:18:20|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647551920000|2022-03-17 21:18:40|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647551970000|2022-03-17 21:19:30|35.03|32.23|35.01|32.21|35.03|32.23|35.01|32.21|0
1647551980000|2022-03-17 21:19:40|35.03|32.23|35.04|32.24|35.04|32.24|35.03|32.23|0
1647551990000|2022-03-17 21:19:50|35.07|32.27|35.07|32.27|35.07|32.27|35.07|32.27|0
1647552060000|2022-03-17 21:21:00|35.06|32.26|35.06|32.26|35.06|32.26|35.06|32.26|0
1647552070000|2022-03-17 21:21:10|35.07|32.27|35.07|32.27|35.07|32.27|35.07|32.27|0
1647552080000|2022-03-17 21:21:20|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647552120000|2022-03-17 21:22:00|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647552130000|2022-03-17 21:22:10|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647552160000|2022-03-17 21:22:40|35|32.2|35|32.2|35.02|32.22|35|32.2|0
1647552180000|2022-03-17 21:23:00|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1647552190000|2022-03-17 21:23:10|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647552200000|2022-03-17 21:23:20|34.94|32.14|34.93|32.13|34.94|32.14|34.93|32.13|0
1647552210000|2022-03-17 21:23:30|34.94|32.14|34.9|32.1|34.95|32.15|34.9|32.1|0
1647552220000|2022-03-17 21:23:40|34.97|32.17|34.97|32.17|34.98|32.18|34.97|32.17|0
1647552260000|2022-03-17 21:24:20|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1647552270000|2022-03-17 21:24:30|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1647552290000|2022-03-17 21:24:50|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647552310000|2022-03-17 21:25:10|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1647552320000|2022-03-17 21:25:20|34.93|32.13|34.94|32.14|34.94|32.14|34.93|32.13|0
1647552330000|2022-03-17 21:25:30|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1647552360000|2022-03-17 21:26:00|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647552370000|2022-03-17 21:26:10|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647552380000|2022-03-17 21:26:20|34.98|32.18|34.98|32.18|34.98|32.18|34.98|32.18|0
1647552420000|2022-03-17 21:27:00|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1647552450000|2022-03-17 21:27:30|34.89|32.09|34.94|32.14|34.94|32.14|34.89|32.09|0
1647552500000|2022-03-17 21:28:20|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647552550000|2022-03-17 21:29:10|34.94|32.14|34.95|32.15|34.95|32.15|34.94|32.14|0
1647552560000|2022-03-17 21:29:20|34.91|32.11|34.94|32.14|34.94|32.14|34.91|32.11|0
1647552600000|2022-03-17 21:30:00|34.96|32.16|34.94|32.14|34.96|32.16|34.94|32.14|0
1647552610000|2022-03-17 21:30:10|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1647552640000|2022-03-17 21:30:40|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1647552650000|2022-03-17 21:30:50|34.98|32.18|34.98|32.18|34.98|32.18|34.98|32.18|0
1647552660000|2022-03-17 21:31:00|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647552700000|2022-03-17 21:31:40|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1647552710000|2022-03-17 21:31:50|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647552750000|2022-03-17 21:32:30|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1647552780000|2022-03-17 21:33:00|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647552820000|2022-03-17 21:33:40|34.96|32.16|34.96|32.16|34.96|32.16|34.96|32.16|0
1647552830000|2022-03-17 21:33:50|34.97|32.17|35.04|32.24|35.04|32.24|34.97|32.17|0
1647552840000|2022-03-17 21:34:00|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1647552860000|2022-03-17 21:34:20|34.98|32.18|34.98|32.18|34.98|32.18|34.98|32.18|0
1647552880000|2022-03-17 21:34:40|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647552910000|2022-03-17 21:35:10|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1647552940000|2022-03-17 21:35:40|35.1|32.3|35.1|32.3|35.1|32.3|35.1|32.3|0
1647552960000|2022-03-17 21:36:00|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1647552980000|2022-03-17 21:36:20|35.06|32.26|35.06|32.26|35.06|32.26|35.06|32.26|0
1647553000000|2022-03-17 21:36:40|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1647553010000|2022-03-17 21:36:50|35.06|32.26|35.06|32.26|35.06|32.26|35.06|32.26|0
1647553020000|2022-03-17 21:37:00|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1647553160000|2022-03-17 21:39:20|35.07|32.27|35.07|32.27|35.07|32.27|35.07|32.27|0
1647553200000|2022-03-17 21:40:00|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1647553280000|2022-03-17 21:41:20|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647553340000|2022-03-17 21:42:20|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1647553350000|2022-03-17 21:42:30|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647553420000|2022-03-17 21:43:40|35.03|32.23|35|32.2|35.03|32.23|35|32.2|0
1647553440000|2022-03-17 21:44:00|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647553460000|2022-03-17 21:44:20|35.02|32.22|35.02|32.22|35.02|32.22|35.02|32.22|0
1647553590000|2022-03-17 21:46:30|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647553640000|2022-03-17 21:47:20|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647553650000|2022-03-17 21:47:30|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647553660000|2022-03-17 21:47:40|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647553690000|2022-03-17 21:48:10|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647553700000|2022-03-17 21:48:20|35.05|32.25|35.05|32.25|35.05|32.25|35.05|32.25|0
1647553740000|2022-03-17 21:49:00|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647553770000|2022-03-17 21:49:30|35.02|32.22|35.02|32.22|35.02|32.22|35.02|32.22|0
1647553790000|2022-03-17 21:49:50|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647553820000|2022-03-17 21:50:20|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1647553830000|2022-03-17 21:50:30|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1647553840000|2022-03-17 21:50:40|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1647553850000|2022-03-17 21:50:50|34.98|32.18|34.98|32.18|34.98|32.18|34.98|32.18|0
1647553870000|2022-03-17 21:51:10|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647553880000|2022-03-17 21:51:20|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1647553930000|2022-03-17 21:52:10|34.95|32.15|34.96|32.16|34.96|32.16|34.95|32.15|0
1647553940000|2022-03-17 21:52:20|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1647553960000|2022-03-17 21:52:40|35|32.2|34.99|32.19|35|32.2|34.99|32.19|0
1647553970000|2022-03-17 21:52:50|34.97|32.17|34.96|32.16|34.97|32.17|34.96|32.16|0
1647553990000|2022-03-17 21:53:10|34.95|32.15|34.95|32.15|34.96|32.16|34.95|32.15|0
1647554000000|2022-03-17 21:53:20|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1647554090000|2022-03-17 21:54:50|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647554100000|2022-03-17 21:55:00|34.97|32.17|34.97|32.17|34.97|32.17|34.97|32.17|0
1647554120000|2022-03-17 21:55:20|34.96|32.16|34.98|32.18|34.98|32.18|34.96|32.16|0
1647554130000|2022-03-17 21:55:30|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647554140000|2022-03-17 21:55:40|34.98|32.18|34.98|32.18|34.98|32.18|34.98|32.18|0
1647554150000|2022-03-17 21:55:50|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647554160000|2022-03-17 21:56:00|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647554170000|2022-03-17 21:56:10|35.03|32.23|35.01|32.21|35.03|32.23|35.01|32.21|0
1647554200000|2022-03-17 21:56:40|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647554210000|2022-03-17 21:56:50|35|32.2|35.03|32.23|35.03|32.23|35|32.2|0
1647554230000|2022-03-17 21:57:10|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647554270000|2022-03-17 21:57:50|35.03|32.23|35.03|32.23|35.03|32.23|35.03|32.23|0
1647554280000|2022-03-17 21:58:00|35|32.2|35|32.2|35|32.2|35|32.2|0
1647554320000|2022-03-17 21:58:40|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647554330000|2022-03-17 21:58:50|35|32.2|35|32.2|35|32.2|35|32.2|0
1647554350000|2022-03-17 21:59:10|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647554360000|2022-03-17 21:59:20|35|32.2|35|32.2|35|32.2|34.99|32.19|0
1647554370000|2022-03-17 21:59:30|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1647554380000|2022-03-17 21:59:40|34.99|32.19|35.04|32.24|35.04|32.24|34.99|32.19|0
1647554390000|2022-03-17 21:59:50|35.07|32.27|35.07|32.27|35.07|32.27|35.07|32.27|0
1647554400000|2022-03-17 22:00:00|35.15|32.35|34.8|32|35.15|32.35|34.8|32|0
1647554410000|2022-03-17 22:00:10|35|32.2|35.11|32.31|35.11|32.31|34.97|32.17|0
1647554420000|2022-03-17 22:00:20|34.97|32.17|35|32.2|35|32.2|34.97|32.17|0
1647554430000|2022-03-17 22:00:30|34.95|32.15|34.84|32.04|34.95|32.15|34.84|32.04|0
1647554440000|2022-03-17 22:00:40|34.91|32.11|35.17|32.37|35.22|32.42|34.91|32.11|0
1647554450000|2022-03-17 22:00:50|35.15|32.35|35.17|32.37|35.2|32.4|35.15|32.35|0
1647554460000|2022-03-17 22:01:00|35.15|32.35|35.09|32.29|35.15|32.35|35.09|32.29|0
1647554470000|2022-03-17 22:01:10|35.13|32.33|35.06|32.26|35.13|32.33|35.06|32.26|0
1647554480000|2022-03-17 22:01:20|35.02|32.22|35.06|32.26|35.11|32.31|35.02|32.22|0
1647554490000|2022-03-17 22:01:30|35.13|32.33|35.13|32.33|35.13|32.33|35.11|32.31|0
1647554500000|2022-03-17 22:01:40|35.08|32.28|35.15|32.35|35.15|32.35|35.08|32.28|0
1647554510000|2022-03-17 22:01:50|35.2|32.4|35.17|32.37|35.2|32.4|35.17|32.37|0
1647554520000|2022-03-17 22:02:00|35.15|32.35|35.15|32.35|35.15|32.35|35.13|32.33|0
1647554530000|2022-03-17 22:02:10|35.13|32.33|35.13|32.33|35.15|32.35|35.13|32.33|0
1647554540000|2022-03-17 22:02:20|35.15|32.35|35.02|32.22|35.17|32.37|35.02|32.22|0
1647554550000|2022-03-17 22:02:30|35.04|32.24|34.84|32.04|35.04|32.24|34.84|32.04|0
1647554560000|2022-03-17 22:02:40|34.95|32.15|35.02|32.22|35.11|32.31|34.95|32.15|0
1647554570000|2022-03-17 22:02:50|35.17|32.37|35.24|32.44|35.24|32.44|35.17|32.37|0
1647554580000|2022-03-17 22:03:00|35.22|32.42|35.26|32.46|35.26|32.46|35.22|32.42|0
1647554590000|2022-03-17 22:03:10|35.22|32.42|35.42|32.62|35.42|32.62|35.22|32.42|0
1647554600000|2022-03-17 22:03:20|35.4|32.6|35.4|32.6|35.4|32.6|35.4|32.6|0
1647554610000|2022-03-17 22:03:30|35.24|32.44|35.31|32.51|35.31|32.51|35.24|32.44|0
1647554620000|2022-03-17 22:03:40|35.28|32.48|35.33|32.53|35.33|32.53|35.28|32.48|0
1647554630000|2022-03-17 22:03:50|35.62|32.82|35.62|32.82|35.67|32.87|35.62|32.82|0
1647554640000|2022-03-17 22:04:00|35.69|32.89|35.71|32.91|35.76|32.96|35.69|32.89|0
1647554650000|2022-03-17 22:04:10|35.62|32.82|35.62|32.82|35.64|32.84|35.62|32.82|0
1647554660000|2022-03-17 22:04:20|35.6|32.8|35.62|32.82|35.62|32.82|35.6|32.8|0
1647554670000|2022-03-17 22:04:30|35.49|32.69|35.44|32.64|35.49|32.69|35.44|32.64|0
1647554680000|2022-03-17 22:04:40|35.4|32.6|35.33|32.53|35.4|32.6|35.33|32.53|0
1647554690000|2022-03-17 22:04:50|35.31|32.51|35.31|32.51|35.31|32.51|35.31|32.51|0
1647554700000|2022-03-17 22:05:00|35.37|32.57|35.35|32.55|35.37|32.57|35.35|32.55|0
1647554710000|2022-03-17 22:05:10|35.31|32.51|35.35|32.55|35.35|32.55|35.31|32.51|0
1647554720000|2022-03-17 22:05:20|35.33|32.53|35.33|32.53|35.33|32.53|35.33|32.53|0
1647554730000|2022-03-17 22:05:30|35.31|32.51|35.31|32.51|35.31|32.51|35.31|32.51|0
1647554740000|2022-03-17 22:05:40|35.35|32.55|35.33|32.53|35.35|32.55|35.31|32.51|0
1647554750000|2022-03-17 22:05:50|34.97|32.17|34.88|32.08|34.97|32.17|34.88|32.08|0
1647554760000|2022-03-17 22:06:00|34.86|32.06|34.88|32.08|34.88|32.08|34.86|32.06|0
1647554770000|2022-03-17 22:06:10|34.91|32.11|34.68|31.88|34.91|32.11|34.68|31.88|0
1647554780000|2022-03-17 22:06:20|34.66|31.86|34.64|31.84|34.68|31.88|34.64|31.84|0
1647554790000|2022-03-17 22:06:30|34.55|31.75|34.68|31.88|34.68|31.88|34.55|31.75|0
1647554800000|2022-03-17 22:06:40|34.73|31.93|34.75|31.95|34.75|31.95|34.68|31.88|0
1647554810000|2022-03-17 22:06:50|34.82|32.02|34.79|31.99|34.82|32.02|34.79|31.99|0
1647554820000|2022-03-17 22:07:00|34.82|32.02|34.91|32.11|34.91|32.11|34.82|32.02|0
1647554830000|2022-03-17 22:07:10|34.84|32.04|34.88|32.08|34.88|32.08|34.84|32.04|0
1647554840000|2022-03-17 22:07:20|34.86|32.06|34.86|32.06|34.86|32.06|34.86|32.06|0
1647554850000|2022-03-17 22:07:30|34.88|32.08|34.88|32.08|34.88|32.08|34.88|32.08|0
1647554860000|2022-03-17 22:07:40|34.86|32.06|34.9|32.1|34.9|32.1|34.86|32.06|0
1647554870000|2022-03-17 22:07:50|34.95|32.15|35.06|32.26|35.06|32.26|34.95|32.15|0
1647554880000|2022-03-17 22:08:00|35.08|32.28|35.06|32.26|35.08|32.28|35.06|32.26|0
1647554890000|2022-03-17 22:08:10|35.01|32.21|35.01|32.21|35.01|32.21|34.99|32.19|0
1647554900000|2022-03-17 22:08:20|35.06|32.26|35.01|32.21|35.06|32.26|35.01|32.21|0
1647554910000|2022-03-17 22:08:30|35.06|32.26|35.06|32.26|35.06|32.26|35.06|32.26|0
1647554920000|2022-03-17 22:08:40|35.08|32.28|35.06|32.26|35.08|32.28|35.06|32.26|0
1647554930000|2022-03-17 22:08:50|35.08|32.28|35.06|32.26|35.08|32.28|35.06|32.26|0
1647554940000|2022-03-17 22:09:00|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647554950000|2022-03-17 22:09:10|34.99|32.19|34.97|32.17|34.99|32.19|34.97|32.17|0
1647554960000|2022-03-17 22:09:20|34.93|32.13|34.95|32.15|34.95|32.15|34.93|32.13|0
1647554970000|2022-03-17 22:09:30|34.93|32.13|35.01|32.21|35.01|32.21|34.93|32.13|0
1647554980000|2022-03-17 22:09:40|34.99|32.19|34.97|32.17|34.99|32.19|34.97|32.17|0
1647554990000|2022-03-17 22:09:50|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647555000000|2022-03-17 22:10:00|34.97|32.17|34.97|32.17|34.99|32.19|34.97|32.17|0
1647555020000|2022-03-17 22:10:20|35.06|32.26|35.06|32.26|35.06|32.26|35.04|32.24|0
1647555030000|2022-03-17 22:10:30|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1647555040000|2022-03-17 22:10:40|35.06|32.26|35.1|32.3|35.1|32.3|35.06|32.26|0
1647555050000|2022-03-17 22:10:50|35.15|32.35|35.1|32.3|35.15|32.35|35.1|32.3|0
1647555070000|2022-03-17 22:11:10|35.15|32.35|35.15|32.35|35.15|32.35|35.15|32.35|0
1647555080000|2022-03-17 22:11:20|35.1|32.3|35.17|32.37|35.17|32.37|35.1|32.3|0
1647555090000|2022-03-17 22:11:30|35.15|32.35|35.15|32.35|35.15|32.35|35.15|32.35|0
1647555100000|2022-03-17 22:11:40|35.22|32.42|35.24|32.44|35.24|32.44|35.22|32.42|0
1647555110000|2022-03-17 22:11:50|35.17|32.37|35.15|32.35|35.35|32.55|35.15|32.35|0
1647555120000|2022-03-17 22:12:00|35.13|32.33|35.13|32.33|35.13|32.33|35.1|32.3|0
1647555130000|2022-03-17 22:12:10|35.1|32.3|35.06|32.26|35.1|32.3|35.04|32.24|0
1647555140000|2022-03-17 22:12:20|35.04|32.24|35.04|32.24|35.1|32.3|35.04|32.24|0
1647555150000|2022-03-17 22:12:30|34.99|32.19|35.06|32.26|35.06|32.26|34.99|32.19|0
1647555160000|2022-03-17 22:12:40|35.01|32.21|35.01|32.21|35.01|32.21|35.01|32.21|0
1647555170000|2022-03-17 22:12:50|35.06|32.26|35.06|32.26|35.06|32.26|35.06|32.26|0
1647555180000|2022-03-17 22:13:00|35.1|32.3|34.99|32.19|35.1|32.3|34.99|32.19|0
1647555190000|2022-03-17 22:13:10|34.97|32.17|35.01|32.21|35.01|32.21|34.97|32.17|0
1647555200000|2022-03-17 22:13:20|34.99|32.19|35.08|32.28|35.08|32.28|34.99|32.19|0
1647555210000|2022-03-17 22:13:30|35.01|32.21|34.73|31.93|35.01|32.21|34.73|31.93|0
1647555220000|2022-03-17 22:13:40|34.75|31.95|34.59|31.79|34.77|31.97|34.59|31.79|0
1647555230000|2022-03-17 22:13:50|34.46|31.66|34.55|31.75|34.55|31.75|34.37|31.57|0
1647555240000|2022-03-17 22:14:00|34.59|31.79|34.53|31.73|34.59|31.79|34.53|31.73|0
1647555250000|2022-03-17 22:14:10|34.48|31.68|34.51|31.71|34.51|31.71|34.48|31.68|0
1647555260000|2022-03-17 22:14:20|34.48|31.68|34.46|31.66|34.48|31.68|34.44|31.64|0
1647555270000|2022-03-17 22:14:30|34.42|31.62|34.35|31.55|34.42|31.62|34.35|31.55|0
1647555280000|2022-03-17 22:14:40|34.33|31.53|34.33|31.53|34.37|31.57|34.33|31.53|0
1647555290000|2022-03-17 22:14:50|34.31|31.51|34.33|31.53|34.33|31.53|34.31|31.51|0
1647555300000|2022-03-17 22:15:00|34.31|31.51|34.35|31.55|34.35|31.55|34.31|31.51|0
1647555310000|2022-03-17 22:15:10|34.46|31.66|34.44|31.64|34.46|31.66|34.42|31.62|0
1647555320000|2022-03-17 22:15:20|34.46|31.66|34.44|31.64|34.48|31.68|34.44|31.64|0
1647555330000|2022-03-17 22:15:30|34.46|31.66|34.53|31.73|34.53|31.73|34.46|31.66|0
1647555340000|2022-03-17 22:15:40|34.55|31.75|34.57|31.77|34.57|31.77|34.55|31.75|0
1647555350000|2022-03-17 22:15:50|34.46|31.66|34.46|31.66|34.46|31.66|34.46|31.66|0
1647555360000|2022-03-17 22:16:00|34.48|31.68|34.46|31.66|34.5|31.7|34.46|31.66|0
1647555370000|2022-03-17 22:16:10|34.42|31.62|34.37|31.57|34.42|31.62|34.37|31.57|0
1647555380000|2022-03-17 22:16:20|34.39|31.59|34.35|31.55|34.39|31.59|34.35|31.55|0
1647555410000|2022-03-17 22:16:50|34.33|31.53|34.31|31.51|34.35|31.55|34.31|31.51|0
1647555420000|2022-03-17 22:17:00|34.35|31.55|34.37|31.57|34.37|31.57|34.33|31.53|0
1647555430000|2022-03-17 22:17:10|34.35|31.55|34.39|31.59|34.39|31.59|34.35|31.55|0
1647555440000|2022-03-17 22:17:20|34.35|31.55|34.28|31.48|34.35|31.55|34.28|31.48|0
1647555450000|2022-03-17 22:17:30|34.26|31.46|34.2|31.4|34.26|31.46|34.2|31.4|0
1647555460000|2022-03-17 22:17:40|34.15|31.35|34.17|31.37|34.17|31.37|34.13|31.33|0
1647555470000|2022-03-17 22:17:50|34.24|31.44|34.24|31.44|34.24|31.44|34.24|31.44|0
1647555480000|2022-03-17 22:18:00|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647555490000|2022-03-17 22:18:10|34.17|31.37|34.15|31.35|34.17|31.37|34.15|31.35|0
1647555500000|2022-03-17 22:18:20|34.11|31.31|33.94|31.14|34.11|31.31|33.94|31.14|0
1647555510000|2022-03-17 22:18:30|34.02|31.22|33.98|31.18|34.02|31.22|33.94|31.14|0
1647555520000|2022-03-17 22:18:40|33.94|31.14|33.94|31.14|33.94|31.14|33.91|31.11|0
1647555530000|2022-03-17 22:18:50|33.91|31.11|33.94|31.14|33.98|31.18|33.91|31.11|0
1647555540000|2022-03-17 22:19:00|33.98|31.18|33.98|31.18|34.02|31.22|33.98|31.18|0
1647555550000|2022-03-17 22:19:10|34.02|31.22|33.98|31.18|34.02|31.22|33.98|31.18|0
1647555560000|2022-03-17 22:19:20|34.02|31.22|34.02|31.22|34.02|31.22|34.02|31.22|0
1647555570000|2022-03-17 22:19:30|34.07|31.27|33.98|31.18|34.07|31.27|33.98|31.18|0
1647555600000|2022-03-17 22:20:00|34.02|31.22|33.98|31.18|34.02|31.22|33.89|31.09|0
1647555610000|2022-03-17 22:20:10|33.94|31.14|34.11|31.31|34.28|31.48|33.94|31.14|0
1647555620000|2022-03-17 22:20:20|34.04|31.24|34.02|31.22|34.04|31.24|34.02|31.22|0
1647555630000|2022-03-17 22:20:30|34.04|31.24|34.02|31.22|34.04|31.24|34.02|31.22|0
1647555640000|2022-03-17 22:20:40|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1647555650000|2022-03-17 22:20:50|33.96|31.16|33.98|31.18|33.98|31.18|33.96|31.16|0
1647555660000|2022-03-17 22:21:00|33.94|31.14|33.98|31.18|33.98|31.18|33.94|31.14|0
1647555670000|2022-03-17 22:21:10|33.93|31.13|33.93|31.13|33.93|31.13|33.91|31.11|0
1647555680000|2022-03-17 22:21:20|33.89|31.09|33.85|31.05|33.89|31.09|33.85|31.05|0
1647555700000|2022-03-17 22:21:40|33.83|31.03|33.85|31.05|33.85|31.05|33.83|31.03|0
1647555720000|2022-03-17 22:22:00|33.89|31.09|33.98|31.18|33.98|31.18|33.89|31.09|0
1647555740000|2022-03-17 22:22:20|34.02|31.22|33.98|31.18|34.02|31.22|33.98|31.18|0
1647555750000|2022-03-17 22:22:30|34.02|31.22|34.04|31.24|34.06|31.26|34.02|31.22|0
1647555760000|2022-03-17 22:22:40|34.06|31.26|34.2|31.4|34.2|31.4|34.06|31.26|0
1647555770000|2022-03-17 22:22:50|34.24|31.44|34.24|31.44|34.26|31.46|34.24|31.44|0
1647555780000|2022-03-17 22:23:00|34.2|31.4|34.15|31.35|34.2|31.4|34.15|31.35|0
1647555790000|2022-03-17 22:23:10|34.17|31.37|34.15|31.35|34.17|31.37|34.15|31.35|0
1647555800000|2022-03-17 22:23:20|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647555810000|2022-03-17 22:23:30|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647555820000|2022-03-17 22:23:40|34.22|31.42|34.15|31.35|34.24|31.44|34.15|31.35|0
1647555830000|2022-03-17 22:23:50|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647555840000|2022-03-17 22:24:00|34.15|31.35|34.15|31.35|34.15|31.35|34.15|31.35|0
1647555850000|2022-03-17 22:24:10|34.19|31.39|34.33|31.53|34.33|31.53|34.19|31.39|0
1647555860000|2022-03-17 22:24:20|34.19|31.39|34.24|31.44|34.24|31.44|34.19|31.39|0
1647555870000|2022-03-17 22:24:30|34.26|31.46|34.26|31.46|34.26|31.46|34.26|31.46|0
1647555880000|2022-03-17 22:24:40|34.24|31.44|34.28|31.48|34.28|31.48|34.24|31.44|0
1647555890000|2022-03-17 22:24:50|34.26|31.46|34.28|31.48|34.28|31.48|34.24|31.44|0
1647555900000|2022-03-17 22:25:00|34.33|31.53|34.28|31.48|34.33|31.53|34.28|31.48|0
1647555920000|2022-03-17 22:25:20|34.26|31.46|34.28|31.48|34.28|31.48|34.26|31.46|0
1647555930000|2022-03-17 22:25:30|34.26|31.46|34.28|31.48|34.28|31.48|34.26|31.46|0
1647555940000|2022-03-17 22:25:40|34.26|31.46|34.28|31.48|34.28|31.48|34.26|31.46|0
1647555950000|2022-03-17 22:25:50|34.26|31.46|34.26|31.46|34.26|31.46|34.26|31.46|0
1647555960000|2022-03-17 22:26:00|34.28|31.48|34.26|31.46|34.28|31.48|34.26|31.46|0
1647555970000|2022-03-17 22:26:10|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647555980000|2022-03-17 22:26:20|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647555990000|2022-03-17 22:26:30|34.3|31.5|34.33|31.53|34.33|31.53|34.3|31.5|0
1647556000000|2022-03-17 22:26:40|34.3|31.5|34.28|31.48|34.3|31.5|34.26|31.46|0
1647556020000|2022-03-17 22:27:00|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647556030000|2022-03-17 22:27:10|34.28|31.48|34.26|31.46|34.28|31.48|34.26|31.46|0
1647556040000|2022-03-17 22:27:20|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556060000|2022-03-17 22:27:40|34.26|31.46|34.26|31.46|34.26|31.46|34.26|31.46|0
1647556070000|2022-03-17 22:27:50|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556080000|2022-03-17 22:28:00|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647556090000|2022-03-17 22:28:10|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647556100000|2022-03-17 22:28:20|34.3|31.5|34.24|31.44|34.3|31.5|34.24|31.44|0
1647556120000|2022-03-17 22:28:40|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647556130000|2022-03-17 22:28:50|34.24|31.44|34.21|31.41|34.24|31.44|34.21|31.41|0
1647556140000|2022-03-17 22:29:00|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556150000|2022-03-17 22:29:10|34.3|31.5|34.28|31.48|34.3|31.5|34.28|31.48|0
1647556160000|2022-03-17 22:29:20|34.26|31.46|34.28|31.48|34.32|31.52|34.26|31.46|0
1647556180000|2022-03-17 22:29:40|34.32|31.52|34.3|31.5|34.32|31.52|34.3|31.5|0
1647556190000|2022-03-17 22:29:50|34.26|31.46|34.28|31.48|34.28|31.48|34.26|31.46|0
1647556200000|2022-03-17 22:30:00|34.26|31.46|34.28|31.48|34.28|31.48|34.26|31.46|0
1647556220000|2022-03-17 22:30:20|34.3|31.5|34.32|31.52|34.32|31.52|34.28|31.48|0
1647556230000|2022-03-17 22:30:30|34.3|31.5|34.32|31.52|34.32|31.52|34.28|31.48|0
1647556240000|2022-03-17 22:30:40|34.3|31.5|34.3|31.5|34.3|31.5|34.28|31.48|0
1647556250000|2022-03-17 22:30:50|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556260000|2022-03-17 22:31:00|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647556270000|2022-03-17 22:31:10|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647556280000|2022-03-17 22:31:20|34.3|31.5|34.24|31.44|34.3|31.5|34.24|31.44|0
1647556290000|2022-03-17 22:31:30|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1647556300000|2022-03-17 22:31:40|34.24|31.44|34.24|31.44|34.24|31.44|34.19|31.39|0
1647556310000|2022-03-17 22:31:50|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556320000|2022-03-17 22:32:00|34.32|31.52|34.28|31.48|34.32|31.52|34.26|31.46|0
1647556330000|2022-03-17 22:32:10|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647556350000|2022-03-17 22:32:30|34.32|31.52|34.3|31.5|34.32|31.52|34.3|31.5|0
1647556360000|2022-03-17 22:32:40|34.26|31.46|34.24|31.44|34.26|31.46|34.24|31.44|0
1647556370000|2022-03-17 22:32:50|34.28|31.48|34.26|31.46|34.28|31.48|34.26|31.46|0
1647556380000|2022-03-17 22:33:00|34.32|31.52|34.28|31.48|34.32|31.52|34.28|31.48|0
1647556390000|2022-03-17 22:33:10|34.3|31.5|34.26|31.46|34.3|31.5|34.24|31.44|0
1647556400000|2022-03-17 22:33:20|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556410000|2022-03-17 22:33:30|34.24|31.44|34.28|31.48|34.28|31.48|34.24|31.44|0
1647556420000|2022-03-17 22:33:40|34.3|31.5|34.26|31.46|34.3|31.5|34.26|31.46|0
1647556430000|2022-03-17 22:33:50|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556440000|2022-03-17 22:34:00|34.3|31.5|34.24|31.44|34.3|31.5|34.24|31.44|0
1647556450000|2022-03-17 22:34:10|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556460000|2022-03-17 22:34:20|34.32|31.52|34.3|31.5|34.32|31.52|34.3|31.5|0
1647556470000|2022-03-17 22:34:30|34.32|31.52|34.3|31.5|34.32|31.52|34.3|31.5|0
1647556480000|2022-03-17 22:34:40|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556490000|2022-03-17 22:34:50|34.23|31.43|34.19|31.39|34.23|31.43|34.19|31.39|0
1647556510000|2022-03-17 22:35:10|34.21|31.41|34.21|31.41|34.23|31.43|34.21|31.41|0
1647556520000|2022-03-17 22:35:20|34.23|31.43|34.28|31.48|34.28|31.48|34.23|31.43|0
1647556540000|2022-03-17 22:35:40|34.23|31.43|34.19|31.39|34.23|31.43|34.19|31.39|0
1647556550000|2022-03-17 22:35:50|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556570000|2022-03-17 22:36:10|34.32|31.52|34.3|31.5|34.32|31.52|34.3|31.5|0
1647556580000|2022-03-17 22:36:20|34.32|31.52|34.37|31.57|34.37|31.57|34.32|31.52|0
1647556590000|2022-03-17 22:36:30|34.41|31.61|34.45|31.65|34.45|31.65|34.41|31.61|0
1647556600000|2022-03-17 22:36:40|34.43|31.63|34.45|31.65|34.45|31.65|34.43|31.63|0
1647556610000|2022-03-17 22:36:50|34.41|31.61|34.37|31.57|34.41|31.61|34.37|31.57|0
1647556620000|2022-03-17 22:37:00|34.32|31.52|34.28|31.48|34.32|31.52|34.28|31.48|0
1647556640000|2022-03-17 22:37:20|34.23|31.43|34.23|31.43|34.23|31.43|34.23|31.43|0
1647556660000|2022-03-17 22:37:40|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556670000|2022-03-17 22:37:50|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647556680000|2022-03-17 22:38:00|34.32|31.52|34.28|31.48|34.32|31.52|34.28|31.48|0
1647556720000|2022-03-17 22:38:40|34.23|31.43|34.28|31.48|34.28|31.48|34.23|31.43|0
1647556730000|2022-03-17 22:38:50|34.23|31.43|34.28|31.48|34.28|31.48|34.23|31.43|0
1647556740000|2022-03-17 22:39:00|34.3|31.5|34.28|31.48|34.3|31.5|34.28|31.48|0
1647556750000|2022-03-17 22:39:10|34.25|31.45|34.25|31.45|34.25|31.45|34.25|31.45|0
1647556760000|2022-03-17 22:39:20|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556770000|2022-03-17 22:39:30|34.25|31.45|34.3|31.5|34.3|31.5|34.25|31.45|0
1647556780000|2022-03-17 22:39:40|34.25|31.45|34.19|31.39|34.25|31.45|34.19|31.39|0
1647556800000|2022-03-17 22:40:00|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647556820000|2022-03-17 22:40:20|34.23|31.43|34.15|31.35|34.23|31.43|34.15|31.35|0
1647556830000|2022-03-17 22:40:30|34.12|31.32|34.12|31.32|34.12|31.32|34.12|31.32|0
1647556840000|2022-03-17 22:40:40|34.1|31.3|34.06|31.26|34.1|31.3|34.06|31.26|0
1647556870000|2022-03-17 22:41:10|34.1|31.3|34.1|31.3|34.1|31.3|34.1|31.3|0
1647556880000|2022-03-17 22:41:20|34.15|31.35|34.1|31.3|34.15|31.35|34.1|31.3|0
1647556910000|2022-03-17 22:41:50|34.15|31.35|34.23|31.43|34.23|31.43|34.15|31.35|0
1647556920000|2022-03-17 22:42:00|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647556940000|2022-03-17 22:42:20|34.36|31.56|34.36|31.56|34.36|31.56|34.36|31.56|0
1647556950000|2022-03-17 22:42:30|34.32|31.52|34.23|31.43|34.32|31.52|34.23|31.43|0
1647556960000|2022-03-17 22:42:40|34.28|31.48|34.32|31.52|34.32|31.52|34.28|31.48|0
1647556970000|2022-03-17 22:42:50|34.19|31.39|34.06|31.26|34.19|31.39|34.06|31.26|0
1647556980000|2022-03-17 22:43:00|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647557000000|2022-03-17 22:43:20|33.97|31.17|33.93|31.13|33.97|31.17|33.93|31.13|0
1647557010000|2022-03-17 22:43:30|33.97|31.17|33.93|31.13|33.97|31.17|33.93|31.13|0
1647557020000|2022-03-17 22:43:40|33.95|31.15|33.95|31.15|33.95|31.15|33.95|31.15|0
1647557030000|2022-03-17 22:43:50|34.01|31.21|34.01|31.21|34.01|31.21|33.97|31.17|0
1647557040000|2022-03-17 22:44:00|33.97|31.17|33.93|31.13|33.97|31.17|33.93|31.13|0
1647557050000|2022-03-17 22:44:10|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647557060000|2022-03-17 22:44:20|33.97|31.17|33.97|31.17|33.97|31.17|33.97|31.17|0
1647557070000|2022-03-17 22:44:30|33.99|31.19|34.01|31.21|34.01|31.21|33.99|31.19|0
1647557090000|2022-03-17 22:44:50|34.06|31.26|34.06|31.26|34.06|31.26|34.06|31.26|0
1647557100000|2022-03-17 22:45:00|34.03|31.23|33.97|31.17|34.03|31.23|33.97|31.17|0
1647557110000|2022-03-17 22:45:10|33.93|31.13|33.9|31.1|33.93|31.13|33.9|31.1|0
1647557120000|2022-03-17 22:45:20|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647557150000|2022-03-17 22:45:50|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647557160000|2022-03-17 22:46:00|33.8|31|33.8|31|33.8|31|33.8|31|0
1647557170000|2022-03-17 22:46:10|33.82|31.02|33.82|31.02|33.82|31.02|33.82|31.02|0
1647557180000|2022-03-17 22:46:20|33.88|31.08|34.06|31.26|34.06|31.26|33.88|31.08|0
1647557190000|2022-03-17 22:46:30|34.1|31.3|34.01|31.21|34.1|31.3|34.01|31.21|0
1647557220000|2022-03-17 22:47:00|33.99|31.19|34.01|31.21|34.01|31.21|33.99|31.19|0
1647557230000|2022-03-17 22:47:10|33.97|31.17|33.99|31.19|33.99|31.19|33.97|31.17|0
1647557240000|2022-03-17 22:47:20|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647557250000|2022-03-17 22:47:30|33.99|31.19|34.06|31.26|34.06|31.26|33.97|31.17|0
1647557260000|2022-03-17 22:47:40|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647557280000|2022-03-17 22:48:00|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647557300000|2022-03-17 22:48:20|33.93|31.13|34.01|31.21|34.01|31.21|33.93|31.13|0
1647557310000|2022-03-17 22:48:30|33.97|31.17|33.97|31.17|33.97|31.17|33.95|31.15|0
1647557320000|2022-03-17 22:48:40|33.99|31.19|33.99|31.19|33.99|31.19|33.99|31.19|0
1647557330000|2022-03-17 22:48:50|34.01|31.21|34.01|31.21|34.01|31.21|33.99|31.19|0
1647557340000|2022-03-17 22:49:00|33.99|31.19|33.93|31.13|33.99|31.19|33.93|31.13|0
1647557350000|2022-03-17 22:49:10|33.97|31.17|33.95|31.15|33.97|31.17|33.93|31.13|0
1647557360000|2022-03-17 22:49:20|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1647557370000|2022-03-17 22:49:30|33.92|31.12|33.99|31.19|33.99|31.19|33.92|31.12|0
1647557380000|2022-03-17 22:49:40|33.97|31.17|33.99|31.19|33.99|31.19|33.97|31.17|0
1647557390000|2022-03-17 22:49:50|33.97|31.17|33.97|31.17|33.97|31.17|33.97|31.17|0
1647557400000|2022-03-17 22:50:00|33.99|31.19|33.99|31.19|33.99|31.19|33.99|31.19|0
1647557410000|2022-03-17 22:50:10|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647557420000|2022-03-17 22:50:20|33.99|31.19|34.01|31.21|34.01|31.21|33.99|31.19|0
1647557430000|2022-03-17 22:50:30|34.03|31.23|34.01|31.21|34.05|31.25|34.01|31.21|0
1647557440000|2022-03-17 22:50:40|33.92|31.12|33.92|31.12|33.92|31.12|33.92|31.12|0
1647557450000|2022-03-17 22:50:50|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647557460000|2022-03-17 22:51:00|33.97|31.17|33.97|31.17|33.97|31.17|33.97|31.17|0
1647557470000|2022-03-17 22:51:10|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647557480000|2022-03-17 22:51:20|33.92|31.12|33.9|31.1|33.92|31.12|33.9|31.1|0
1647557490000|2022-03-17 22:51:30|33.88|31.08|33.75|30.95|33.88|31.08|33.75|30.95|0
1647557500000|2022-03-17 22:51:40|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1647557510000|2022-03-17 22:51:50|33.82|31.02|33.84|31.04|33.84|31.04|33.82|31.02|0
1647557520000|2022-03-17 22:52:00|33.79|30.99|33.81|31.01|33.81|31.01|33.79|30.99|0
1647557530000|2022-03-17 22:52:10|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647557540000|2022-03-17 22:52:20|33.88|31.08|33.88|31.08|33.9|31.1|33.88|31.08|0
1647557550000|2022-03-17 22:52:30|33.94|31.14|33.92|31.12|33.94|31.14|33.92|31.12|0
1647557560000|2022-03-17 22:52:40|33.88|31.08|33.84|31.04|33.88|31.08|33.84|31.04|0
1647557570000|2022-03-17 22:52:50|33.86|31.06|33.86|31.06|33.86|31.06|33.86|31.06|0
1647557580000|2022-03-17 22:53:00|33.84|31.04|33.92|31.12|33.92|31.12|33.79|30.99|0
1647557590000|2022-03-17 22:53:10|33.9|31.1|33.88|31.08|33.9|31.1|33.88|31.08|0
1647557600000|2022-03-17 22:53:20|33.86|31.06|33.86|31.06|33.88|31.08|33.86|31.06|0
1647557610000|2022-03-17 22:53:30|33.84|31.04|33.86|31.06|33.86|31.06|33.84|31.04|0
1647557630000|2022-03-17 22:53:50|33.84|31.04|33.88|31.08|33.88|31.08|33.84|31.04|0
1647557640000|2022-03-17 22:54:00|33.92|31.12|33.94|31.14|33.94|31.14|33.92|31.12|0
1647557650000|2022-03-17 22:54:10|33.9|31.1|33.88|31.08|33.9|31.1|33.88|31.08|0
1647557660000|2022-03-17 22:54:20|33.97|31.17|33.97|31.17|33.97|31.17|33.97|31.17|0
1647557680000|2022-03-17 22:54:40|33.99|31.19|34.01|31.21|34.01|31.21|33.99|31.19|0
1647557690000|2022-03-17 22:54:50|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1647557700000|2022-03-17 22:55:00|34.16|31.36|34.16|31.36|34.18|31.38|34.16|31.36|0
1647557710000|2022-03-17 22:55:10|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1647557720000|2022-03-17 22:55:20|34.16|31.36|34.18|31.38|34.18|31.38|34.16|31.36|0
1647557730000|2022-03-17 22:55:30|34.23|31.43|34.23|31.43|34.23|31.43|34.23|31.43|0
1647557750000|2022-03-17 22:55:50|34.18|31.38|33.92|31.12|34.18|31.38|33.92|31.12|0
1647557760000|2022-03-17 22:56:00|33.9|31.1|33.66|30.86|33.9|31.1|33.66|30.86|0
1647557770000|2022-03-17 22:56:10|33.62|30.82|33.53|30.73|33.62|30.82|33.53|30.73|0
1647557780000|2022-03-17 22:56:20|33.58|30.78|33.79|30.99|33.84|31.04|33.58|30.78|0
1647557790000|2022-03-17 22:56:30|33.66|30.86|33.58|30.78|33.66|30.86|33.58|30.78|0
1647557800000|2022-03-17 22:56:40|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1647557810000|2022-03-17 22:56:50|33.51|30.71|33.51|30.71|33.53|30.73|33.51|30.71|0
1647557820000|2022-03-17 22:57:00|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1647557830000|2022-03-17 22:57:10|33.51|30.71|33.64|30.84|33.64|30.84|33.51|30.71|0
1647557840000|2022-03-17 22:57:20|33.62|30.82|33.64|30.84|33.64|30.84|33.62|30.82|0
1647557850000|2022-03-17 22:57:30|33.62|30.82|33.62|30.82|33.62|30.82|33.58|30.78|0
1647557860000|2022-03-17 22:57:40|33.6|30.8|33.58|30.78|33.62|30.82|33.58|30.78|0
1647557870000|2022-03-17 22:57:50|33.53|30.73|33.53|30.73|33.53|30.73|33.51|30.71|0
1647557880000|2022-03-17 22:58:00|33.55|30.75|33.53|30.73|33.55|30.75|33.53|30.73|0
1647557890000|2022-03-17 22:58:10|33.45|30.65|33.51|30.71|33.51|30.71|33.45|30.65|0
1647557900000|2022-03-17 22:58:20|33.49|30.69|33.58|30.78|33.58|30.78|33.49|30.69|0
1647557910000|2022-03-17 22:58:30|33.62|30.82|33.73|30.93|33.73|30.93|33.62|30.82|0
1647557920000|2022-03-17 22:58:40|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1647557930000|2022-03-17 22:58:50|33.73|30.93|33.77|30.97|33.77|30.97|33.73|30.93|0
1647557940000|2022-03-17 22:59:00|33.79|30.99|33.79|30.99|33.81|31.01|33.79|30.99|0
1647557950000|2022-03-17 22:59:10|33.88|31.08|33.83|31.03|33.88|31.08|33.83|31.03|0
1647557960000|2022-03-17 22:59:20|33.86|31.06|33.83|31.03|33.86|31.06|33.83|31.03|0
1647557970000|2022-03-17 22:59:30|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1647557990000|2022-03-17 22:59:50|33.88|31.08|33.92|31.12|33.92|31.12|33.88|31.08|0
1647558000000|2022-03-17 23:00:00|33.88|31.08|33.96|31.16|33.99|31.19|33.88|31.08|0
1647558010000|2022-03-17 23:00:10|33.9|31.1|33.92|31.12|33.92|31.12|33.9|31.1|0
1647558020000|2022-03-17 23:00:20|33.83|31.03|33.77|30.97|33.83|31.03|33.77|30.97|0
1647558030000|2022-03-17 23:00:30|33.73|30.93|33.64|30.84|33.73|30.93|33.53|30.73|0
1647558040000|2022-03-17 23:00:40|33.66|30.86|33.58|30.78|33.66|30.86|33.58|30.78|0
1647558050000|2022-03-17 23:00:50|33.62|30.82|33.64|30.84|33.66|30.86|33.62|30.82|0
1647558060000|2022-03-17 23:01:00|33.62|30.82|33.62|30.82|33.64|30.84|33.62|30.82|0
1647558070000|2022-03-17 23:01:10|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1647558080000|2022-03-17 23:01:20|33.64|30.84|33.6|30.8|33.64|30.84|33.6|30.8|0
1647558090000|2022-03-17 23:01:30|33.62|30.82|33.7|30.9|33.7|30.9|33.62|30.82|0
1647558100000|2022-03-17 23:01:40|33.68|30.88|33.7|30.9|33.7|30.9|33.68|30.88|0
1647558110000|2022-03-17 23:01:50|33.73|30.93|33.77|30.97|33.77|30.97|33.73|30.93|0
1647558120000|2022-03-17 23:02:00|33.79|30.99|33.9|31.1|33.92|31.12|33.79|30.99|0
1647558130000|2022-03-17 23:02:10|33.98|31.18|34.05|31.25|34.05|31.25|33.98|31.18|0
1647558140000|2022-03-17 23:02:20|34.03|31.23|33.96|31.16|34.03|31.23|33.96|31.16|0
1647558150000|2022-03-17 23:02:30|33.94|31.14|33.94|31.14|33.96|31.16|33.94|31.14|0
1647558160000|2022-03-17 23:02:40|33.98|31.18|33.92|31.12|33.98|31.18|33.92|31.12|0
1647558170000|2022-03-17 23:02:50|33.94|31.14|33.9|31.1|33.94|31.14|33.88|31.08|0
1647558180000|2022-03-17 23:03:00|33.92|31.12|33.94|31.14|33.94|31.14|33.92|31.12|0
1647558190000|2022-03-17 23:03:10|33.92|31.12|33.9|31.1|33.92|31.12|33.9|31.1|0
1647558200000|2022-03-17 23:03:20|33.85|31.05|33.79|30.99|33.85|31.05|33.79|30.99|0
1647558210000|2022-03-17 23:03:30|33.81|31.01|33.83|31.03|33.83|31.03|33.81|31.01|0
1647558220000|2022-03-17 23:03:40|33.81|31.01|33.81|31.01|33.81|31.01|33.79|30.99|0
1647558230000|2022-03-17 23:03:50|33.83|31.03|33.83|31.03|33.85|31.05|33.83|31.03|0
1647558260000|2022-03-17 23:04:20|33.81|31.01|33.81|31.01|33.81|31.01|33.81|31.01|0
1647558270000|2022-03-17 23:04:30|33.79|30.99|33.81|31.01|33.81|31.01|33.79|30.99|0
1647558280000|2022-03-17 23:04:40|33.72|30.92|33.7|30.9|33.75|30.95|33.7|30.9|0
1647558290000|2022-03-17 23:04:50|33.68|30.88|33.75|30.95|33.75|30.95|33.68|30.88|0
1647558310000|2022-03-17 23:05:10|33.77|30.97|33.79|30.99|33.79|30.99|33.77|30.97|0
1647558320000|2022-03-17 23:05:20|33.75|30.95|33.79|30.99|33.79|30.99|33.75|30.95|0
1647558340000|2022-03-17 23:05:40|33.81|31.01|33.79|30.99|33.81|31.01|33.75|30.95|0
1647558350000|2022-03-17 23:05:50|33.81|31.01|33.83|31.03|33.83|31.03|33.79|30.99|0
1647558360000|2022-03-17 23:06:00|33.88|31.08|33.85|31.05|33.88|31.08|33.85|31.05|0
1647558370000|2022-03-17 23:06:10|33.88|31.08|33.92|31.12|33.92|31.12|33.88|31.08|0
1647558380000|2022-03-17 23:06:20|33.96|31.16|33.94|31.14|33.96|31.16|33.94|31.14|0
1647558390000|2022-03-17 23:06:30|33.96|31.16|33.92|31.12|33.98|31.18|33.92|31.12|0
1647558400000|2022-03-17 23:06:40|33.94|31.14|33.96|31.16|33.96|31.16|33.94|31.14|0
1647558420000|2022-03-17 23:07:00|33.92|31.12|33.83|31.03|33.92|31.12|33.83|31.03|0
1647558430000|2022-03-17 23:07:10|33.88|31.08|33.9|31.1|33.9|31.1|33.88|31.08|0
1647558440000|2022-03-17 23:07:20|33.92|31.12|33.92|31.12|33.92|31.12|33.92|31.12|0
1647558450000|2022-03-17 23:07:30|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1647558460000|2022-03-17 23:07:40|33.94|31.14|33.88|31.08|33.96|31.16|33.88|31.08|0
1647558470000|2022-03-17 23:07:50|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1647558480000|2022-03-17 23:08:00|33.88|31.08|33.79|30.99|33.9|31.1|33.75|30.95|0
1647558490000|2022-03-17 23:08:10|33.77|30.97|33.75|30.95|33.77|30.97|33.75|30.95|0
1647558500000|2022-03-17 23:08:20|33.7|30.9|33.68|30.88|33.7|30.9|33.66|30.86|0
1647558510000|2022-03-17 23:08:30|33.72|30.92|33.7|30.9|33.75|30.95|33.68|30.88|0
1647558520000|2022-03-17 23:08:40|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1647558530000|2022-03-17 23:08:50|33.66|30.86|33.68|30.88|33.7|30.9|33.66|30.86|0
1647558540000|2022-03-17 23:09:00|33.75|30.95|33.79|30.99|33.79|30.99|33.75|30.95|0
1647558550000|2022-03-17 23:09:10|33.77|30.97|33.74|30.94|33.77|30.97|33.74|30.94|0
1647558560000|2022-03-17 23:09:20|33.7|30.9|33.7|30.9|33.7|30.9|33.66|30.86|0
1647558570000|2022-03-17 23:09:30|33.66|30.86|33.7|30.9|33.7|30.9|33.66|30.86|0
1647558580000|2022-03-17 23:09:40|33.74|30.94|33.74|30.94|33.74|30.94|33.72|30.92|0
1647558590000|2022-03-17 23:09:50|33.83|31.03|33.81|31.01|33.83|31.03|33.81|31.01|0
1647558600000|2022-03-17 23:10:00|33.79|30.99|33.83|31.03|33.83|31.03|33.79|30.99|0
1647558610000|2022-03-17 23:10:10|33.79|30.99|33.87|31.07|33.87|31.07|33.79|30.99|0
1647558620000|2022-03-17 23:10:20|33.92|31.12|33.92|31.12|33.92|31.12|33.92|31.12|0
1647558630000|2022-03-17 23:10:30|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1647558640000|2022-03-17 23:10:40|34|31.2|34|31.2|34|31.2|34|31.2|0
1647558650000|2022-03-17 23:10:50|34.05|31.25|34|31.2|34.05|31.25|34|31.2|0
1647558660000|2022-03-17 23:11:00|33.96|31.16|33.94|31.14|33.96|31.16|33.92|31.12|0
1647558670000|2022-03-17 23:11:10|33.96|31.16|33.96|31.16|34.03|31.23|33.96|31.16|0
1647558680000|2022-03-17 23:11:20|34|31.2|34|31.2|34.02|31.22|34|31.2|0
1647558690000|2022-03-17 23:11:30|33.98|31.18|33.92|31.12|33.98|31.18|33.92|31.12|0
1647558700000|2022-03-17 23:11:40|33.94|31.14|33.94|31.14|33.96|31.16|33.94|31.14|0
1647558710000|2022-03-17 23:11:50|33.92|31.12|33.94|31.14|33.94|31.14|33.92|31.12|0
1647558720000|2022-03-17 23:12:00|33.96|31.16|33.96|31.16|34|31.2|33.96|31.16|0
1647558730000|2022-03-17 23:12:10|33.98|31.18|34|31.2|34|31.2|33.96|31.16|0
1647558740000|2022-03-17 23:12:20|33.98|31.18|33.96|31.16|33.98|31.18|33.96|31.16|0
1647558750000|2022-03-17 23:12:30|33.98|31.18|33.92|31.12|33.98|31.18|33.92|31.12|0
1647558760000|2022-03-17 23:12:40|33.96|31.16|33.98|31.18|33.98|31.18|33.96|31.16|0
1647558780000|2022-03-17 23:13:00|33.96|31.16|34|31.2|34|31.2|33.96|31.16|0
1647558790000|2022-03-17 23:13:10|33.96|31.16|33.98|31.18|34|31.2|33.96|31.16|0
1647558800000|2022-03-17 23:13:20|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1647558820000|2022-03-17 23:13:40|34|31.2|34|31.2|34|31.2|34|31.2|0
1647558830000|2022-03-17 23:13:50|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1647558840000|2022-03-17 23:14:00|33.94|31.14|33.92|31.12|33.94|31.14|33.92|31.12|0
1647558860000|2022-03-17 23:14:20|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1647558880000|2022-03-17 23:14:40|33.96|31.16|33.94|31.14|33.96|31.16|33.94|31.14|0
1647558890000|2022-03-17 23:14:50|33.96|31.16|33.94|31.14|33.96|31.16|33.94|31.14|0
1647558910000|2022-03-17 23:15:10|34|31.2|33.89|31.09|34|31.2|33.89|31.09|0
1647558920000|2022-03-17 23:15:20|33.92|31.12|33.92|31.12|33.92|31.12|33.92|31.12|0
1647558930000|2022-03-17 23:15:30|33.89|31.09|33.87|31.07|33.89|31.09|33.87|31.07|0
1647558950000|2022-03-17 23:15:50|33.89|31.09|33.92|31.12|33.92|31.12|33.89|31.09|0
1647558960000|2022-03-17 23:16:00|33.96|31.16|34|31.2|34|31.2|33.96|31.16|0
1647558970000|2022-03-17 23:16:10|33.98|31.18|33.96|31.16|33.98|31.18|33.96|31.16|0
1647558980000|2022-03-17 23:16:20|33.98|31.18|34.07|31.27|34.07|31.27|33.98|31.18|0
1647558990000|2022-03-17 23:16:30|34.09|31.29|34.07|31.27|34.13|31.33|34.07|31.27|0
1647559000000|2022-03-17 23:16:40|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1647559010000|2022-03-17 23:16:50|34.13|31.33|34.18|31.38|34.18|31.38|34.13|31.33|0
1647559020000|2022-03-17 23:17:00|34.13|31.33|34.09|31.29|34.13|31.33|34.09|31.29|0
1647559030000|2022-03-17 23:17:10|34.11|31.31|34.09|31.29|34.11|31.31|34.09|31.29|0
1647559040000|2022-03-17 23:17:20|34.05|31.25|34.05|31.25|34.05|31.25|34.02|31.22|0
1647559050000|2022-03-17 23:17:30|34.07|31.27|34.13|31.33|34.13|31.33|34.05|31.25|0
1647559060000|2022-03-17 23:17:40|34.15|31.35|34.18|31.38|34.18|31.38|34.15|31.35|0
1647559070000|2022-03-17 23:17:50|34.15|31.35|34.22|31.42|34.22|31.42|34.15|31.35|0
1647559080000|2022-03-17 23:18:00|34.18|31.38|34.2|31.4|34.2|31.4|34.18|31.38|0
1647559090000|2022-03-17 23:18:10|34.18|31.38|34.22|31.42|34.22|31.42|34.18|31.38|0
1647559100000|2022-03-17 23:18:20|34.26|31.46|34.18|31.38|34.26|31.46|34.18|31.38|0
1647559110000|2022-03-17 23:18:30|34.22|31.42|34.22|31.42|34.22|31.42|34.22|31.42|0
1647559120000|2022-03-17 23:18:40|34.18|31.38|34.22|31.42|34.22|31.42|34.18|31.38|0
1647559130000|2022-03-17 23:18:50|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1647559140000|2022-03-17 23:19:00|34.13|31.33|34.09|31.29|34.13|31.33|34.09|31.29|0
1647559160000|2022-03-17 23:19:20|34.11|31.31|34.13|31.33|34.13|31.33|34.11|31.31|0
1647559170000|2022-03-17 23:19:30|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1647559180000|2022-03-17 23:19:40|34.07|31.27|34.09|31.29|34.11|31.31|34.07|31.27|0
1647559200000|2022-03-17 23:20:00|34.11|31.31|34.11|31.31|34.11|31.31|34.11|31.31|0
1647559210000|2022-03-17 23:20:10|34.09|31.29|34.13|31.33|34.13|31.33|34.09|31.29|0
1647559240000|2022-03-17 23:20:40|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1647559250000|2022-03-17 23:20:50|34.07|31.27|34.07|31.27|34.07|31.27|34.07|31.27|0
1647559260000|2022-03-17 23:21:00|34.09|31.29|34.11|31.31|34.11|31.31|34.09|31.29|0
1647559270000|2022-03-17 23:21:10|34.15|31.35|34.13|31.33|34.15|31.35|34.13|31.33|0
1647559280000|2022-03-17 23:21:20|34.15|31.35|34.15|31.35|34.15|31.35|34.13|31.33|0
1647559290000|2022-03-17 23:21:30|34.13|31.33|34.17|31.37|34.17|31.37|34.13|31.33|0
1647559300000|2022-03-17 23:21:40|34.15|31.35|34.17|31.37|34.17|31.37|34.15|31.35|0
1647559310000|2022-03-17 23:21:50|34.15|31.35|34.15|31.35|34.17|31.37|34.15|31.35|0
1647559320000|2022-03-17 23:22:00|34.13|31.33|34.09|31.29|34.13|31.33|34.09|31.29|0
1647559330000|2022-03-17 23:22:10|34.13|31.33|34.17|31.37|34.17|31.37|34.13|31.33|0
1647559340000|2022-03-17 23:22:20|34.2|31.4|34.24|31.44|34.24|31.44|34.2|31.4|0
1647559350000|2022-03-17 23:22:30|34.22|31.42|34.17|31.37|34.22|31.42|34.17|31.37|0
1647559360000|2022-03-17 23:22:40|34.15|31.35|34.15|31.35|34.15|31.35|34.15|31.35|0
1647559370000|2022-03-17 23:22:50|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647559380000|2022-03-17 23:23:00|34.22|31.42|34.2|31.4|34.22|31.42|34.17|31.37|0
1647559390000|2022-03-17 23:23:10|34.22|31.42|34.2|31.4|34.22|31.42|34.2|31.4|0
1647559400000|2022-03-17 23:23:20|34.22|31.42|34.22|31.42|34.22|31.42|34.22|31.42|0
1647559410000|2022-03-17 23:23:30|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1647559420000|2022-03-17 23:23:40|34.22|31.42|34.22|31.42|34.22|31.42|34.22|31.42|0
1647559430000|2022-03-17 23:23:50|34.17|31.37|34.15|31.35|34.17|31.37|34.15|31.35|0
1647559440000|2022-03-17 23:24:00|34.11|31.31|34.09|31.29|34.11|31.31|34.09|31.29|0
1647559450000|2022-03-17 23:24:10|34.04|31.24|34|31.2|34.04|31.24|34|31.2|0
1647559460000|2022-03-17 23:24:20|34.02|31.22|34.04|31.24|34.04|31.24|34.02|31.22|0
1647559470000|2022-03-17 23:24:30|34.06|31.26|34.04|31.24|34.06|31.26|34.04|31.24|0
1647559490000|2022-03-17 23:24:50|34.06|31.26|34.06|31.26|34.06|31.26|34.06|31.26|0
1647559500000|2022-03-17 23:25:00|34.09|31.29|34.06|31.26|34.09|31.29|34.06|31.26|0
1647559510000|2022-03-17 23:25:10|33.96|31.16|33.91|31.11|33.96|31.16|33.91|31.11|0
1647559520000|2022-03-17 23:25:20|33.93|31.13|33.96|31.16|33.96|31.16|33.93|31.13|0
1647559530000|2022-03-17 23:25:30|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1647559540000|2022-03-17 23:25:40|34|31.2|34.02|31.22|34.02|31.22|34|31.2|0
1647559560000|2022-03-17 23:26:00|34.09|31.29|33.89|31.09|34.09|31.29|33.89|31.09|0
1647559570000|2022-03-17 23:26:10|33.91|31.11|33.89|31.09|33.91|31.11|33.89|31.09|0
1647559580000|2022-03-17 23:26:20|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1647559600000|2022-03-17 23:26:40|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1647559610000|2022-03-17 23:26:50|33.91|31.11|34|31.2|34|31.2|33.91|31.11|0
1647559620000|2022-03-17 23:27:00|34.04|31.24|34.04|31.24|34.04|31.24|34.04|31.24|0
1647559630000|2022-03-17 23:27:10|33.85|31.05|33.76|30.96|33.85|31.05|33.76|30.96|0
1647559640000|2022-03-17 23:27:20|33.78|30.98|33.8|31|33.8|31|33.78|30.98|0
1647559650000|2022-03-17 23:27:30|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1647559660000|2022-03-17 23:27:40|33.82|31.02|33.78|30.98|33.82|31.02|33.78|30.98|0
1647559670000|2022-03-17 23:27:50|33.82|31.02|33.8|31|33.82|31.02|33.8|31|0
1647559680000|2022-03-17 23:28:00|33.87|31.07|33.87|31.07|33.89|31.09|33.87|31.07|0
1647559690000|2022-03-17 23:28:10|34.02|31.22|34.02|31.22|34.04|31.24|34.02|31.22|0
1647559700000|2022-03-17 23:28:20|34.04|31.24|34.09|31.29|34.11|31.31|34.04|31.24|0
1647559710000|2022-03-17 23:28:30|34.04|31.24|34.06|31.26|34.06|31.26|34.04|31.24|0
1647559720000|2022-03-17 23:28:40|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647559730000|2022-03-17 23:28:50|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647559740000|2022-03-17 23:29:00|34.15|31.35|34.19|31.39|34.22|31.42|34.15|31.35|0
1647559750000|2022-03-17 23:29:10|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647559760000|2022-03-17 23:29:20|34.15|31.35|34.13|31.33|34.15|31.35|34.11|31.31|0
1647559770000|2022-03-17 23:29:30|34.11|31.31|34.13|31.33|34.13|31.33|34.11|31.31|0
1647559790000|2022-03-17 23:29:50|34.11|31.31|34.11|31.31|34.11|31.31|34.11|31.31|0
1647559800000|2022-03-17 23:30:00|34.13|31.33|34.13|31.33|34.13|31.33|34.11|31.31|0
1647559820000|2022-03-17 23:30:20|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647559840000|2022-03-17 23:30:40|34.28|31.48|34.35|31.55|34.39|31.59|34.28|31.48|0
1647559850000|2022-03-17 23:30:50|34.26|31.46|34.26|31.46|34.26|31.46|34.26|31.46|0
1647559860000|2022-03-17 23:31:00|34.21|31.41|34.19|31.39|34.21|31.41|34.19|31.39|0
1647559870000|2022-03-17 23:31:10|34.17|31.37|34.15|31.35|34.17|31.37|34.15|31.35|0
1647559880000|2022-03-17 23:31:20|34.17|31.37|34.15|31.35|34.17|31.37|34.15|31.35|0
1647559890000|2022-03-17 23:31:30|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647559900000|2022-03-17 23:31:40|34.08|31.28|34.08|31.28|34.13|31.33|34.08|31.28|0
1647559910000|2022-03-17 23:31:50|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647559930000|2022-03-17 23:32:10|34.1|31.3|34.06|31.26|34.1|31.3|34.04|31.24|0
1647559940000|2022-03-17 23:32:20|34|31.2|34.04|31.24|34.04|31.24|34|31.2|0
1647559950000|2022-03-17 23:32:30|34|31.2|33.95|31.15|34|31.2|33.95|31.15|0
1647559960000|2022-03-17 23:32:40|33.97|31.17|33.95|31.15|33.97|31.17|33.95|31.15|0
1647559970000|2022-03-17 23:32:50|34|31.2|33.95|31.15|34|31.2|33.95|31.15|0
1647559990000|2022-03-17 23:33:10|33.97|31.17|33.97|31.17|33.97|31.17|33.97|31.17|0
1647560000000|2022-03-17 23:33:20|33.93|31.13|33.95|31.15|33.95|31.15|33.91|31.11|0
1647560010000|2022-03-17 23:33:30|33.97|31.17|34.04|31.24|34.04|31.24|33.97|31.17|0
1647560020000|2022-03-17 23:33:40|34|31.2|33.97|31.17|34|31.2|33.97|31.17|0
1647560030000|2022-03-17 23:33:50|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1647560040000|2022-03-17 23:34:00|33.91|31.11|33.95|31.15|33.95|31.15|33.91|31.11|0
1647560050000|2022-03-17 23:34:10|34|31.2|34.04|31.24|34.04|31.24|34|31.2|0
1647560060000|2022-03-17 23:34:20|34.06|31.26|34.08|31.28|34.08|31.28|34.06|31.26|0
1647560070000|2022-03-17 23:34:30|34.13|31.33|34.06|31.26|34.13|31.33|34.06|31.26|0
1647560080000|2022-03-17 23:34:40|34.08|31.28|34.08|31.28|34.08|31.28|34.08|31.28|0
1647560100000|2022-03-17 23:35:00|34.06|31.26|34.08|31.28|34.08|31.28|34.04|31.24|0
1647560110000|2022-03-17 23:35:10|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647560130000|2022-03-17 23:35:30|34.15|31.35|34.1|31.3|34.15|31.35|34.1|31.3|0
1647560140000|2022-03-17 23:35:40|34.13|31.33|34.08|31.28|34.13|31.33|34.08|31.28|0
1647560150000|2022-03-17 23:35:50|34.04|31.24|34.06|31.26|34.06|31.26|34.04|31.24|0
1647560160000|2022-03-17 23:36:00|34.02|31.22|34.04|31.24|34.04|31.24|34.02|31.22|0
1647560170000|2022-03-17 23:36:10|34.06|31.26|34.08|31.28|34.08|31.28|34.06|31.26|0
1647560180000|2022-03-17 23:36:20|34.06|31.26|34.06|31.26|34.06|31.26|34.06|31.26|0
1647560190000|2022-03-17 23:36:30|34.08|31.28|34.04|31.24|34.08|31.28|34.04|31.24|0
1647560200000|2022-03-17 23:36:40|34|31.2|34|31.2|34|31.2|34|31.2|0
1647560210000|2022-03-17 23:36:50|34.02|31.22|34|31.2|34.04|31.24|34|31.2|0
1647560220000|2022-03-17 23:37:00|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1647560230000|2022-03-17 23:37:10|34.17|31.37|34.13|31.33|34.17|31.37|34.13|31.33|0
1647560240000|2022-03-17 23:37:20|34.17|31.37|34.15|31.35|34.17|31.37|34.15|31.35|0
1647560250000|2022-03-17 23:37:30|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647560260000|2022-03-17 23:37:40|34.13|31.33|34.17|31.37|34.17|31.37|34.13|31.33|0
1647560270000|2022-03-17 23:37:50|34.26|31.46|34.23|31.43|34.26|31.46|34.23|31.43|0
1647560280000|2022-03-17 23:38:00|34.21|31.41|34.17|31.37|34.21|31.41|34.17|31.37|0
1647560290000|2022-03-17 23:38:10|34.15|31.35|34.17|31.37|34.17|31.37|34.15|31.35|0
1647560300000|2022-03-17 23:38:20|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647560310000|2022-03-17 23:38:30|34.26|31.46|34.26|31.46|34.26|31.46|34.26|31.46|0
1647560320000|2022-03-17 23:38:40|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647560330000|2022-03-17 23:38:50|34.26|31.46|34.21|31.41|34.26|31.46|34.21|31.41|0
1647560360000|2022-03-17 23:39:20|34.23|31.43|34.21|31.41|34.23|31.43|34.21|31.41|0
1647560370000|2022-03-17 23:39:30|34.23|31.43|34.23|31.43|34.23|31.43|34.23|31.43|0
1647560380000|2022-03-17 23:39:40|34.26|31.46|34.26|31.46|34.26|31.46|34.26|31.46|0
1647560390000|2022-03-17 23:39:50|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647560400000|2022-03-17 23:40:00|34.26|31.46|34.26|31.46|34.26|31.46|34.26|31.46|0
1647560430000|2022-03-17 23:40:30|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647560440000|2022-03-17 23:40:40|34.17|31.37|34.12|31.32|34.17|31.37|34.12|31.32|0
1647560450000|2022-03-17 23:40:50|34.08|31.28|34.04|31.24|34.08|31.28|34.04|31.24|0
1647560460000|2022-03-17 23:41:00|34.12|31.32|34.21|31.41|34.21|31.41|34.12|31.32|0
1647560470000|2022-03-17 23:41:10|34.26|31.46|34.3|31.5|34.3|31.5|34.26|31.46|0
1647560480000|2022-03-17 23:41:20|34.26|31.46|34.21|31.41|34.26|31.46|34.21|31.41|0
1647560490000|2022-03-17 23:41:30|34.25|31.45|34.21|31.41|34.25|31.45|34.21|31.41|0
1647560500000|2022-03-17 23:41:40|34.23|31.43|34.25|31.45|34.25|31.45|34.23|31.43|0
1647560510000|2022-03-17 23:41:50|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647560520000|2022-03-17 23:42:00|34.23|31.43|34.25|31.45|34.25|31.45|34.21|31.41|0
1647560530000|2022-03-17 23:42:10|34.28|31.48|34.25|31.45|34.28|31.48|34.25|31.45|0
1647560540000|2022-03-17 23:42:20|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647560550000|2022-03-17 23:42:30|34.25|31.45|34.28|31.48|34.28|31.48|34.25|31.45|0
1647560560000|2022-03-17 23:42:40|34.25|31.45|34.23|31.43|34.25|31.45|34.23|31.43|0
1647560570000|2022-03-17 23:42:50|34.25|31.45|34.21|31.41|34.25|31.45|34.21|31.41|0
1647560580000|2022-03-17 23:43:00|34.19|31.39|34.21|31.41|34.21|31.41|34.19|31.39|0
1647560590000|2022-03-17 23:43:10|34.19|31.39|34.21|31.41|34.21|31.41|34.19|31.39|0
1647560600000|2022-03-17 23:43:20|34.23|31.43|34.25|31.45|34.25|31.45|34.23|31.43|0
1647560610000|2022-03-17 23:43:30|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647560620000|2022-03-17 23:43:40|34.25|31.45|34.21|31.41|34.25|31.45|34.21|31.41|0
1647560630000|2022-03-17 23:43:50|34.25|31.45|34.25|31.45|34.25|31.45|34.25|31.45|0
1647560640000|2022-03-17 23:44:00|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647560650000|2022-03-17 23:44:10|34.25|31.45|34.25|31.45|34.25|31.45|34.25|31.45|0
1647560660000|2022-03-17 23:44:20|34.23|31.43|34.25|31.45|34.25|31.45|34.23|31.43|0
1647560670000|2022-03-17 23:44:30|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647560680000|2022-03-17 23:44:40|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647560700000|2022-03-17 23:45:00|34.08|31.28|34.04|31.24|34.08|31.28|34.04|31.24|0
1647560710000|2022-03-17 23:45:10|34.08|31.28|34.04|31.24|34.08|31.28|34.04|31.24|0
1647560720000|2022-03-17 23:45:20|34.06|31.26|34.12|31.32|34.12|31.32|34.06|31.26|0
1647560730000|2022-03-17 23:45:30|34.06|31.26|34.04|31.24|34.08|31.28|34.04|31.24|0
1647560740000|2022-03-17 23:45:40|34.08|31.28|34.12|31.32|34.12|31.32|34.08|31.28|0
1647560750000|2022-03-17 23:45:50|34.14|31.34|34.12|31.32|34.14|31.34|34.12|31.32|0
1647560760000|2022-03-17 23:46:00|34.17|31.37|34.17|31.37|34.17|31.37|34.17|31.37|0
1647560770000|2022-03-17 23:46:10|34.25|31.45|34.17|31.37|34.25|31.45|34.17|31.37|0
1647560780000|2022-03-17 23:46:20|34.14|31.34|34.17|31.37|34.17|31.37|34.12|31.32|0
1647560790000|2022-03-17 23:46:30|34.21|31.41|34.17|31.37|34.21|31.41|34.17|31.37|0
1647560800000|2022-03-17 23:46:40|34.21|31.41|34.25|31.45|34.25|31.45|34.21|31.41|0
1647560810000|2022-03-17 23:46:50|34.23|31.43|34.23|31.43|34.23|31.43|34.23|31.43|0
1647560820000|2022-03-17 23:47:00|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647560830000|2022-03-17 23:47:10|34.17|31.37|34.17|31.37|34.21|31.41|34.17|31.37|0
1647560840000|2022-03-17 23:47:20|34.14|31.34|34.12|31.32|34.17|31.37|34.12|31.32|0
1647560850000|2022-03-17 23:47:30|34.14|31.34|34.03|31.23|34.14|31.34|34.03|31.23|0
1647560860000|2022-03-17 23:47:40|34.06|31.26|34.08|31.28|34.08|31.28|34.06|31.26|0
1647560870000|2022-03-17 23:47:50|34.12|31.32|34.08|31.28|34.12|31.32|34.08|31.28|0
1647560880000|2022-03-17 23:48:00|34.06|31.26|33.99|31.19|34.06|31.26|33.99|31.19|0
1647560890000|2022-03-17 23:48:10|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1647560900000|2022-03-17 23:48:20|34.06|31.26|34.06|31.26|34.08|31.28|34.06|31.26|0
1647560910000|2022-03-17 23:48:30|34.08|31.28|34.12|31.32|34.12|31.32|34.08|31.28|0
1647560920000|2022-03-17 23:48:40|34.17|31.37|34.12|31.32|34.17|31.37|34.12|31.32|0
1647560930000|2022-03-17 23:48:50|34.14|31.34|34.19|31.39|34.19|31.39|34.14|31.34|0
1647560940000|2022-03-17 23:49:00|34.16|31.36|34.21|31.41|34.21|31.41|34.16|31.36|0
1647560950000|2022-03-17 23:49:10|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1647560960000|2022-03-17 23:49:20|34.1|31.3|34.16|31.36|34.16|31.36|34.1|31.3|0
1647560970000|2022-03-17 23:49:30|34.14|31.34|34.21|31.41|34.21|31.41|34.14|31.34|0
1647560980000|2022-03-17 23:49:40|34.23|31.43|34.23|31.43|34.23|31.43|34.21|31.41|0
1647560990000|2022-03-17 23:49:50|34.21|31.41|34.23|31.43|34.23|31.43|34.21|31.41|0
1647561000000|2022-03-17 23:50:00|34.21|31.41|34.25|31.45|34.25|31.45|34.21|31.41|0
1647561010000|2022-03-17 23:50:10|34.34|31.54|34.34|31.54|34.34|31.54|34.34|31.54|0
1647561020000|2022-03-17 23:50:20|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1647561030000|2022-03-17 23:50:30|34.27|31.47|34.27|31.47|34.27|31.47|34.27|31.47|0
1647561040000|2022-03-17 23:50:40|34.3|31.5|34.25|31.45|34.3|31.5|34.25|31.45|0
1647561060000|2022-03-17 23:51:00|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647561070000|2022-03-17 23:51:10|34.23|31.43|34.25|31.45|34.25|31.45|34.23|31.43|0
1647561080000|2022-03-17 23:51:20|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647561090000|2022-03-17 23:51:30|34.25|31.45|34.23|31.43|34.25|31.45|34.23|31.43|0
1647561100000|2022-03-17 23:51:40|34.25|31.45|34.27|31.47|34.27|31.47|34.25|31.45|0
1647561110000|2022-03-17 23:51:50|34.3|31.5|34.3|31.5|34.34|31.54|34.3|31.5|0
1647561120000|2022-03-17 23:52:00|34.25|31.45|34.21|31.41|34.25|31.45|34.21|31.41|0
1647561130000|2022-03-17 23:52:10|34.25|31.45|34.23|31.43|34.25|31.45|34.23|31.43|0
1647561140000|2022-03-17 23:52:20|34.25|31.45|34.25|31.45|34.25|31.45|34.23|31.43|0
1647561150000|2022-03-17 23:52:30|34.23|31.43|34.16|31.36|34.23|31.43|34.16|31.36|0
1647561160000|2022-03-17 23:52:40|34.21|31.41|34.16|31.36|34.21|31.41|34.16|31.36|0
1647561190000|2022-03-17 23:53:10|34.12|31.32|34.12|31.32|34.12|31.32|34.12|31.32|0
1647561210000|2022-03-17 23:53:30|34.1|31.3|34.08|31.28|34.1|31.3|34.08|31.28|0
1647561220000|2022-03-17 23:53:40|34.12|31.32|34.14|31.34|34.14|31.34|34.12|31.32|0
1647561230000|2022-03-17 23:53:50|34.16|31.36|34.25|31.45|34.25|31.45|34.16|31.36|0
1647561240000|2022-03-17 23:54:00|34.34|31.54|34.25|31.45|34.34|31.54|34.25|31.45|0
1647561260000|2022-03-17 23:54:20|34.29|31.49|34.25|31.45|34.29|31.49|34.25|31.45|0
1647561270000|2022-03-17 23:54:30|34.23|31.43|34.18|31.38|34.23|31.43|34.18|31.38|0
1647561280000|2022-03-17 23:54:40|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1647561290000|2022-03-17 23:54:50|34.25|31.45|34.25|31.45|34.25|31.45|34.25|31.45|0
1647561300000|2022-03-17 23:55:00|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1647561320000|2022-03-17 23:55:20|34.25|31.45|34.27|31.47|34.27|31.47|34.25|31.45|0
1647561330000|2022-03-17 23:55:30|34.25|31.45|34.27|31.47|34.27|31.47|34.25|31.45|0
1647561340000|2022-03-17 23:55:40|34.25|31.45|34.21|31.41|34.25|31.45|34.21|31.41|0
1647561360000|2022-03-17 23:56:00|34.25|31.45|34.21|31.41|34.25|31.45|34.21|31.41|0
1647561370000|2022-03-17 23:56:10|34.23|31.43|34.25|31.45|34.25|31.45|34.23|31.43|0
1647561380000|2022-03-17 23:56:20|34.27|31.47|34.29|31.49|34.29|31.49|34.27|31.47|0
1647561390000|2022-03-17 23:56:30|34.27|31.47|34.27|31.47|34.27|31.47|34.27|31.47|0
1647561400000|2022-03-17 23:56:40|34.25|31.45|34.29|31.49|34.29|31.49|34.23|31.43|0
1647561410000|2022-03-17 23:56:50|34.25|31.45|34.25|31.45|34.25|31.45|34.21|31.41|0
1647561420000|2022-03-17 23:57:00|34.23|31.43|34.25|31.45|34.25|31.45|34.23|31.43|0
1647561440000|2022-03-17 23:57:20|34.21|31.41|34.16|31.36|34.21|31.41|34.12|31.32|0
1647561450000|2022-03-17 23:57:30|34.12|31.32|34.16|31.36|34.18|31.38|34.12|31.32|0
1647561460000|2022-03-17 23:57:40|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1647561470000|2022-03-17 23:57:50|34.21|31.41|34.18|31.38|34.21|31.41|34.18|31.38|0
1647561480000|2022-03-17 23:58:00|34.21|31.41|34.16|31.36|34.21|31.41|34.16|31.36|0
1647561490000|2022-03-17 23:58:10|34.14|31.34|34.14|31.34|34.16|31.36|34.14|31.34|0
1647561500000|2022-03-17 23:58:20|34.12|31.32|34.07|31.27|34.12|31.32|34.07|31.27|0
1647561530000|2022-03-17 23:58:50|34.12|31.32|34.12|31.32|34.12|31.32|34.12|31.32|0
1647561540000|2022-03-17 23:59:00|34.1|31.3|34.07|31.27|34.1|31.3|34.07|31.27|0
1647561550000|2022-03-17 23:59:10|34.03|31.23|34.07|31.27|34.07|31.27|34.03|31.23|0
1647561560000|2022-03-17 23:59:20|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1647561570000|2022-03-17 23:59:30|33.99|31.19|33.94|31.14|33.99|31.19|33.94|31.14|0
1647561580000|2022-03-17 23:59:40|33.96|31.16|33.94|31.14|33.96|31.16|33.94|31.14|0
1647561590000|2022-03-17 23:59:50|33.9|31.1|33.94|31.14|33.94|31.14|33.9|31.1|0
1647561600000|2022-03-18 00:00:00|34.03|31.23|33.77|30.97|34.03|31.23|33.77|30.97|0
1647561610000|2022-03-18 00:00:10|33.73|30.93|33.73|30.93|33.73|30.93|33.68|30.88|0
1647561620000|2022-03-18 00:00:20|33.81|31.01|33.94|31.14|33.94|31.14|33.81|31.01|0
1647561630000|2022-03-18 00:00:30|33.99|31.19|33.94|31.14|33.99|31.19|33.94|31.14|0
1647561640000|2022-03-18 00:00:40|33.9|31.1|33.73|30.93|33.9|31.1|33.68|30.88|0
1647561650000|2022-03-18 00:00:50|33.77|30.97|33.79|30.99|33.79|30.99|33.77|30.97|0
1647561660000|2022-03-18 00:01:00|33.73|30.93|33.77|30.97|33.77|30.97|33.73|30.93|0
1647561670000|2022-03-18 00:01:10|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1647561680000|2022-03-18 00:01:20|33.77|30.97|33.81|31.01|33.81|31.01|33.77|30.97|0
1647561690000|2022-03-18 00:01:30|33.88|31.08|33.94|31.14|33.94|31.14|33.88|31.08|0
1647561700000|2022-03-18 00:01:40|33.92|31.12|33.92|31.12|33.99|31.19|33.9|31.1|0
1647561710000|2022-03-18 00:01:50|33.9|31.1|33.94|31.14|33.94|31.14|33.86|31.06|0
1647561720000|2022-03-18 00:02:00|33.96|31.16|33.99|31.19|34.03|31.23|33.96|31.16|0
1647561730000|2022-03-18 00:02:10|33.94|31.14|33.99|31.19|33.99|31.19|33.94|31.14|0
1647561740000|2022-03-18 00:02:20|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647561750000|2022-03-18 00:02:30|33.99|31.19|34.07|31.27|34.07|31.27|33.99|31.19|0
1647561760000|2022-03-18 00:02:40|33.99|31.19|33.92|31.12|33.99|31.19|33.92|31.12|0
1647561770000|2022-03-18 00:02:50|33.94|31.14|33.99|31.19|33.99|31.19|33.94|31.14|0
1647561780000|2022-03-18 00:03:00|33.96|31.16|34.07|31.27|34.07|31.27|33.96|31.16|0
1647561790000|2022-03-18 00:03:10|34.12|31.32|34.14|31.34|34.14|31.34|34.09|31.29|0
1647561800000|2022-03-18 00:03:20|34.16|31.36|34.16|31.36|34.2|31.4|34.16|31.36|0
1647561810000|2022-03-18 00:03:30|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647561820000|2022-03-18 00:03:40|34.25|31.45|34.29|31.49|34.29|31.49|34.2|31.4|0
1647561830000|2022-03-18 00:03:50|34.33|31.53|34.29|31.49|34.33|31.53|34.29|31.49|0
1647561840000|2022-03-18 00:04:00|34.25|31.45|34.22|31.42|34.29|31.49|34.22|31.42|0
1647561850000|2022-03-18 00:04:10|34.2|31.4|34.27|31.47|34.27|31.47|34.2|31.4|0
1647561860000|2022-03-18 00:04:20|34.29|31.49|34.31|31.51|34.33|31.53|34.29|31.49|0
1647561870000|2022-03-18 00:04:30|34.29|31.49|34.2|31.4|34.29|31.49|34.2|31.4|0
1647561880000|2022-03-18 00:04:40|34.16|31.36|34.12|31.32|34.16|31.36|34.12|31.32|0
1647561890000|2022-03-18 00:04:50|34.14|31.34|34.16|31.36|34.16|31.36|34.12|31.32|0
1647561900000|2022-03-18 00:05:00|34.25|31.45|34.38|31.58|34.38|31.58|34.25|31.45|0
1647561910000|2022-03-18 00:05:10|34.33|31.53|34.42|31.62|34.42|31.62|34.33|31.53|0
1647561920000|2022-03-18 00:05:20|34.38|31.58|34.33|31.53|34.38|31.58|34.33|31.53|0
1647561930000|2022-03-18 00:05:30|34.29|31.49|34.27|31.47|34.29|31.49|34.25|31.45|0
1647561940000|2022-03-18 00:05:40|34.25|31.45|34.16|31.36|34.25|31.45|34.16|31.36|0
1647561950000|2022-03-18 00:05:50|34.25|31.45|34.16|31.36|34.25|31.45|34.16|31.36|0
1647561960000|2022-03-18 00:06:00|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647561970000|2022-03-18 00:06:10|34.18|31.38|34.25|31.45|34.29|31.49|34.16|31.36|0
1647561980000|2022-03-18 00:06:20|34.33|31.53|34.38|31.58|34.38|31.58|34.33|31.53|0
1647561990000|2022-03-18 00:06:30|34.33|31.53|34.29|31.49|34.33|31.53|34.29|31.49|0
1647562000000|2022-03-18 00:06:40|34.33|31.53|34.4|31.6|34.4|31.6|34.33|31.53|0
1647562010000|2022-03-18 00:06:50|34.42|31.62|34.77|31.97|34.82|32.02|34.42|31.62|0
1647562020000|2022-03-18 00:07:00|34.69|31.89|34.77|31.97|34.79|31.99|34.69|31.89|0
1647562030000|2022-03-18 00:07:10|34.79|31.99|34.73|31.93|34.79|31.99|34.73|31.93|0
1647562040000|2022-03-18 00:07:20|34.86|32.06|34.79|31.99|34.86|32.06|34.77|31.97|0
1647562050000|2022-03-18 00:07:30|34.77|31.97|34.77|31.97|34.82|32.02|34.77|31.97|0
1647562060000|2022-03-18 00:07:40|34.82|32.02|34.66|31.86|34.82|32.02|34.66|31.86|0
1647562070000|2022-03-18 00:07:50|34.64|31.84|34.68|31.88|34.68|31.88|34.64|31.84|0
1647562080000|2022-03-18 00:08:00|34.66|31.86|34.73|31.93|34.73|31.93|34.66|31.86|0
1647562090000|2022-03-18 00:08:10|34.68|31.88|34.64|31.84|34.68|31.88|34.64|31.84|0
1647562100000|2022-03-18 00:08:20|34.73|31.93|34.68|31.88|34.73|31.93|34.68|31.88|0
1647562110000|2022-03-18 00:08:30|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1647562120000|2022-03-18 00:08:40|34.82|32.02|34.88|32.08|34.88|32.08|34.82|32.02|0
1647562130000|2022-03-18 00:08:50|34.86|32.06|34.82|32.02|34.86|32.06|34.82|32.02|0
1647562140000|2022-03-18 00:09:00|34.93|32.13|35.04|32.24|35.04|32.24|34.91|32.11|0
1647562150000|2022-03-18 00:09:10|35.06|32.26|34.99|32.19|35.11|32.31|34.99|32.19|0
1647562160000|2022-03-18 00:09:20|34.97|32.17|35.04|32.24|35.1|32.3|34.97|32.17|0
1647562170000|2022-03-18 00:09:30|35.02|32.22|35.08|32.28|35.08|32.28|35.02|32.22|0
1647562180000|2022-03-18 00:09:40|35.04|32.24|35.06|32.26|35.06|32.26|35.04|32.24|0
1647562190000|2022-03-18 00:09:50|35.13|32.33|35.08|32.28|35.13|32.33|35.04|32.24|0
1647562200000|2022-03-18 00:10:00|35.17|32.37|35.31|32.51|35.31|32.51|35.17|32.37|0
1647562210000|2022-03-18 00:10:10|35.28|32.48|35.35|32.55|35.35|32.55|35.28|32.48|0
1647562220000|2022-03-18 00:10:20|35.37|32.57|35.31|32.51|35.37|32.57|35.31|32.51|0
1647562230000|2022-03-18 00:10:30|35.26|32.46|35.24|32.44|35.26|32.46|35.24|32.44|0
1647562240000|2022-03-18 00:10:40|35.22|32.42|35.13|32.33|35.22|32.42|35.13|32.33|0
1647562250000|2022-03-18 00:10:50|35.1|32.3|35.06|32.26|35.13|32.33|35.06|32.26|0
1647562260000|2022-03-18 00:11:00|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1647562270000|2022-03-18 00:11:10|35.1|32.3|35.1|32.3|35.1|32.3|35.04|32.24|0
1647562280000|2022-03-18 00:11:20|35.13|32.33|35.06|32.26|35.15|32.35|35.06|32.26|0
1647562290000|2022-03-18 00:11:30|35.02|32.22|34.99|32.19|35.02|32.22|34.99|32.19|0
1647562300000|2022-03-18 00:11:40|34.95|32.15|34.99|32.19|34.99|32.19|34.95|32.15|0
1647562310000|2022-03-18 00:11:50|34.95|32.15|34.95|32.15|34.95|32.15|34.95|32.15|0
1647562320000|2022-03-18 00:12:00|34.93|32.13|34.95|32.15|34.95|32.15|34.93|32.13|0
1647562330000|2022-03-18 00:12:10|34.9|32.1|34.9|32.1|34.9|32.1|34.9|32.1|0
1647562340000|2022-03-18 00:12:20|34.82|32.02|34.79|31.99|34.82|32.02|34.79|31.99|0
1647562350000|2022-03-18 00:12:30|34.82|32.02|34.73|31.93|34.82|32.02|34.73|31.93|0
1647562360000|2022-03-18 00:12:40|34.75|31.95|34.77|31.97|34.77|31.97|34.75|31.95|0
1647562370000|2022-03-18 00:12:50|34.73|31.93|34.75|31.95|34.75|31.95|34.73|31.93|0
1647562380000|2022-03-18 00:13:00|34.73|31.93|34.84|32.04|34.84|32.04|34.73|31.93|0
1647562390000|2022-03-18 00:13:10|34.9|32.1|34.82|32.02|34.9|32.1|34.82|32.02|0
1647562410000|2022-03-18 00:13:30|34.84|32.04|34.82|32.02|34.84|32.04|34.82|32.02|0
1647562420000|2022-03-18 00:13:40|34.84|32.04|34.9|32.1|34.93|32.13|34.84|32.04|0
1647562430000|2022-03-18 00:13:50|34.88|32.08|34.84|32.04|34.88|32.08|34.82|32.02|0
1647562440000|2022-03-18 00:14:00|34.86|32.06|34.9|32.1|34.9|32.1|34.86|32.06|0
1647562450000|2022-03-18 00:14:10|34.95|32.15|34.86|32.06|34.95|32.15|34.86|32.06|0
1647562460000|2022-03-18 00:14:20|34.82|32.02|34.84|32.04|34.84|32.04|34.82|32.02|0
1647562470000|2022-03-18 00:14:30|34.82|32.02|34.82|32.02|34.82|32.02|34.77|31.97|0
1647562480000|2022-03-18 00:14:40|34.9|32.1|34.82|32.02|34.9|32.1|34.82|32.02|0
1647562490000|2022-03-18 00:14:50|34.84|32.04|34.86|32.06|34.86|32.06|34.82|32.02|0
1647562500000|2022-03-18 00:15:00|34.9|32.1|34.82|32.02|34.9|32.1|34.82|32.02|0
1647562510000|2022-03-18 00:15:10|34.84|32.04|34.9|32.1|34.9|32.1|34.84|32.04|0
1647562520000|2022-03-18 00:15:20|34.88|32.08|34.9|32.1|34.9|32.1|34.88|32.08|0
1647562530000|2022-03-18 00:15:30|34.92|32.12|34.9|32.1|34.92|32.12|34.88|32.08|0
1647562540000|2022-03-18 00:15:40|34.88|32.08|34.84|32.04|34.88|32.08|34.84|32.04|0
1647562550000|2022-03-18 00:15:50|34.81|32.01|34.86|32.06|34.86|32.06|34.81|32.01|0
1647562560000|2022-03-18 00:16:00|34.84|32.04|34.84|32.04|34.84|32.04|34.84|32.04|0
1647562570000|2022-03-18 00:16:10|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1647562590000|2022-03-18 00:16:30|34.75|31.95|34.79|31.99|34.79|31.99|34.73|31.93|0
1647562600000|2022-03-18 00:16:40|34.64|31.84|34.55|31.75|34.64|31.84|34.55|31.75|0
1647562610000|2022-03-18 00:16:50|34.57|31.77|34.42|31.62|34.57|31.77|34.42|31.62|0
1647562620000|2022-03-18 00:17:00|34.2|31.4|34.2|31.4|34.2|31.4|34.2|31.4|0
1647562630000|2022-03-18 00:17:10|34.24|31.44|34.2|31.4|34.24|31.44|34.16|31.36|0
1647562640000|2022-03-18 00:17:20|34.24|31.44|34.22|31.42|34.24|31.44|34.2|31.4|0
1647562650000|2022-03-18 00:17:30|34.29|31.49|34.26|31.46|34.29|31.49|34.26|31.46|0
1647562660000|2022-03-18 00:17:40|34.29|31.49|34.39|31.59|34.39|31.59|34.29|31.49|0
1647562670000|2022-03-18 00:17:50|34.42|31.62|34.42|31.62|34.42|31.62|34.39|31.59|0
1647562680000|2022-03-18 00:18:00|34.37|31.57|34.33|31.53|34.37|31.57|34.33|31.53|0
1647562690000|2022-03-18 00:18:10|34.31|31.51|34.29|31.49|34.31|31.51|34.29|31.49|0
1647562700000|2022-03-18 00:18:20|34.26|31.46|34.24|31.44|34.26|31.46|34.24|31.44|0
1647562710000|2022-03-18 00:18:30|34.2|31.4|34.33|31.53|34.33|31.53|34.2|31.4|0
1647562720000|2022-03-18 00:18:40|34.37|31.57|34.37|31.57|34.37|31.57|34.33|31.53|0
1647562730000|2022-03-18 00:18:50|34.33|31.53|34.31|31.51|34.33|31.53|34.31|31.51|0
1647562740000|2022-03-18 00:19:00|34.37|31.57|34.48|31.68|34.55|31.75|34.37|31.57|0
1647562750000|2022-03-18 00:19:10|34.5|31.7|34.5|31.7|34.5|31.7|34.5|31.7|0
1647562760000|2022-03-18 00:19:20|34.48|31.68|34.53|31.73|34.55|31.75|34.48|31.68|0
1647562770000|2022-03-18 00:19:30|34.5|31.7|34.44|31.64|34.5|31.7|34.42|31.62|0
1647562780000|2022-03-18 00:19:40|34.42|31.62|34.42|31.62|34.42|31.62|34.42|31.62|0
1647562790000|2022-03-18 00:19:50|34.37|31.57|34.42|31.62|34.42|31.62|34.33|31.53|0
1647562800000|2022-03-18 00:20:00|34.37|31.57|34.24|31.44|34.37|31.57|34.24|31.44|0
1647562810000|2022-03-18 00:20:10|34.15|31.35|34.28|31.48|34.28|31.48|34.15|31.35|0
1647562820000|2022-03-18 00:20:20|34.35|31.55|34.37|31.57|34.42|31.62|34.35|31.55|0
1647562830000|2022-03-18 00:20:30|34.39|31.59|34.5|31.7|34.5|31.7|34.39|31.59|0
1647562840000|2022-03-18 00:20:40|34.48|31.68|34.46|31.66|34.5|31.7|34.46|31.66|0
1647562850000|2022-03-18 00:20:50|34.42|31.62|34.46|31.66|34.46|31.66|34.42|31.62|0
1647562860000|2022-03-18 00:21:00|34.48|31.68|34.48|31.68|34.5|31.7|34.46|31.66|0
1647562870000|2022-03-18 00:21:10|34.39|31.59|34.39|31.59|34.39|31.59|34.37|31.57|0
1647562880000|2022-03-18 00:21:20|34.46|31.66|34.55|31.75|34.55|31.75|34.46|31.66|0
1647562890000|2022-03-18 00:21:30|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1647562900000|2022-03-18 00:21:40|34.44|31.64|34.42|31.62|34.44|31.64|34.42|31.62|0
1647562910000|2022-03-18 00:21:50|34.37|31.57|34.42|31.62|34.5|31.7|34.37|31.57|0
1647562920000|2022-03-18 00:22:00|34.37|31.57|34.5|31.7|34.5|31.7|34.37|31.57|0
1647562930000|2022-03-18 00:22:10|34.46|31.66|34.5|31.7|34.5|31.7|34.46|31.66|0
1647562940000|2022-03-18 00:22:20|34.48|31.68|34.46|31.66|34.48|31.68|34.46|31.66|0
1647562950000|2022-03-18 00:22:30|34.5|31.7|34.5|31.7|34.5|31.7|34.5|31.7|0
1647562960000|2022-03-18 00:22:40|34.42|31.62|34.44|31.64|34.44|31.64|34.42|31.62|0
1647562970000|2022-03-18 00:22:50|34.42|31.62|34.42|31.62|34.44|31.64|34.42|31.62|0
1647562980000|2022-03-18 00:23:00|34.44|31.64|34.39|31.59|34.44|31.64|34.39|31.59|0
1647562990000|2022-03-18 00:23:10|34.46|31.66|34.42|31.62|34.46|31.66|34.42|31.62|0
1647563010000|2022-03-18 00:23:30|34.5|31.7|34.5|31.7|34.55|31.75|34.5|31.7|0
1647563020000|2022-03-18 00:23:40|34.59|31.79|34.59|31.79|34.61|31.81|34.59|31.79|0
1647563030000|2022-03-18 00:23:50|34.64|31.84|34.59|31.79|34.64|31.84|34.59|31.79|0
1647563040000|2022-03-18 00:24:00|34.61|31.81|34.59|31.79|34.61|31.81|34.57|31.77|0
1647563050000|2022-03-18 00:24:10|34.55|31.75|34.59|31.79|34.59|31.79|34.55|31.75|0
1647563060000|2022-03-18 00:24:20|34.63|31.83|34.68|31.88|34.68|31.88|34.59|31.79|0
1647563070000|2022-03-18 00:24:30|34.72|31.92|34.77|31.97|34.77|31.97|34.72|31.92|0
1647563080000|2022-03-18 00:24:40|34.79|31.99|34.77|31.97|34.79|31.99|34.74|31.94|0
1647563090000|2022-03-18 00:24:50|34.74|31.94|34.77|31.97|34.77|31.97|34.74|31.94|0
1647563100000|2022-03-18 00:25:00|34.72|31.92|34.68|31.88|34.72|31.92|34.68|31.88|0
1647563110000|2022-03-18 00:25:10|34.7|31.9|34.72|31.92|34.72|31.92|34.7|31.9|0
1647563130000|2022-03-18 00:25:30|34.74|31.94|34.72|31.92|34.77|31.97|34.72|31.92|0
1647563140000|2022-03-18 00:25:40|34.68|31.88|34.68|31.88|34.68|31.88|34.68|31.88|0
1647563160000|2022-03-18 00:26:00|34.72|31.92|34.72|31.92|34.72|31.92|34.72|31.92|0
1647563170000|2022-03-18 00:26:10|34.74|31.94|34.74|31.94|34.74|31.94|34.72|31.92|0
1647563180000|2022-03-18 00:26:20|34.72|31.92|34.77|31.97|34.77|31.97|34.7|31.9|0
1647563190000|2022-03-18 00:26:30|34.74|31.94|34.72|31.92|34.74|31.94|34.72|31.92|0
1647563210000|2022-03-18 00:26:50|34.63|31.83|34.68|31.88|34.68|31.88|34.63|31.83|0
1647563220000|2022-03-18 00:27:00|34.66|31.86|34.61|31.81|34.66|31.86|34.61|31.81|0
1647563230000|2022-03-18 00:27:10|34.63|31.83|34.63|31.83|34.66|31.86|34.63|31.83|0
1647563240000|2022-03-18 00:27:20|34.59|31.79|34.55|31.75|34.59|31.79|34.46|31.66|0
1647563250000|2022-03-18 00:27:30|34.5|31.7|34.55|31.75|34.55|31.75|34.5|31.7|0
1647563270000|2022-03-18 00:27:50|34.5|31.7|34.5|31.7|34.5|31.7|34.5|31.7|0
1647563280000|2022-03-18 00:28:00|34.55|31.75|34.59|31.79|34.59|31.79|34.55|31.75|0
1647563290000|2022-03-18 00:28:10|34.63|31.83|34.63|31.83|34.63|31.83|34.63|31.83|0
1647563300000|2022-03-18 00:28:20|34.61|31.81|34.55|31.75|34.61|31.81|34.5|31.7|0
1647563310000|2022-03-18 00:28:30|34.46|31.66|34.37|31.57|34.46|31.66|34.37|31.57|0
1647563320000|2022-03-18 00:28:40|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1647563330000|2022-03-18 00:28:50|34.43|31.63|34.41|31.61|34.43|31.63|34.41|31.61|0
1647563340000|2022-03-18 00:29:00|34.39|31.59|34.28|31.48|34.39|31.59|34.28|31.48|0
1647563350000|2022-03-18 00:29:10|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1647563360000|2022-03-18 00:29:20|34.3|31.5|34.28|31.48|34.35|31.55|34.28|31.48|0
1647563370000|2022-03-18 00:29:30|34.24|31.44|34.28|31.48|34.28|31.48|34.24|31.44|0
1647563390000|2022-03-18 00:29:50|34.19|31.39|34.15|31.35|34.19|31.39|34.11|31.31|0
1647563400000|2022-03-18 00:30:00|34.19|31.39|34.13|31.33|34.19|31.39|34.13|31.33|0
1647563410000|2022-03-18 00:30:10|34.15|31.35|34.13|31.33|34.19|31.39|34.13|31.33|0
1647563420000|2022-03-18 00:30:20|34.15|31.35|34.19|31.39|34.19|31.39|34.15|31.35|0
1647563430000|2022-03-18 00:30:30|34.24|31.44|34.28|31.48|34.28|31.48|34.24|31.44|0
1647563440000|2022-03-18 00:30:40|34.3|31.5|34.33|31.53|34.33|31.53|34.28|31.48|0
1647563450000|2022-03-18 00:30:50|34.3|31.5|34.28|31.48|34.32|31.52|34.28|31.48|0
1647563460000|2022-03-18 00:31:00|34.32|31.52|34.24|31.44|34.32|31.52|34.24|31.44|0
1647563470000|2022-03-18 00:31:10|34.28|31.48|34.28|31.48|34.28|31.48|34.24|31.44|0
1647563480000|2022-03-18 00:31:20|34.32|31.52|34.35|31.55|34.35|31.55|34.32|31.52|0
1647563490000|2022-03-18 00:31:30|34.37|31.57|34.41|31.61|34.46|31.66|34.37|31.57|0
1647563500000|2022-03-18 00:31:40|34.46|31.66|34.39|31.59|34.46|31.66|34.39|31.59|0
1647563510000|2022-03-18 00:31:50|34.37|31.57|34.41|31.61|34.46|31.66|34.37|31.57|0
1647563520000|2022-03-18 00:32:00|34.37|31.57|34.41|31.61|34.41|31.61|34.37|31.57|0
1647563530000|2022-03-18 00:32:10|34.35|31.55|34.32|31.52|34.35|31.55|34.32|31.52|0
1647563540000|2022-03-18 00:32:20|34.37|31.57|34.11|31.31|34.37|31.57|34.11|31.31|0
1647563550000|2022-03-18 00:32:30|34.06|31.26|33.98|31.18|34.06|31.26|33.98|31.18|0
1647563560000|2022-03-18 00:32:40|34.02|31.22|34.17|31.37|34.17|31.37|34.02|31.22|0
1647563570000|2022-03-18 00:32:50|34.15|31.35|34.11|31.31|34.15|31.35|34.11|31.31|0
1647563580000|2022-03-18 00:33:00|34.15|31.35|34.24|31.44|34.24|31.44|34.15|31.35|0
1647563590000|2022-03-18 00:33:10|34.35|31.55|34.48|31.68|34.48|31.68|34.35|31.55|0
1647563600000|2022-03-18 00:33:20|34.5|31.7|34.41|31.61|34.5|31.7|34.41|31.61|0
1647563610000|2022-03-18 00:33:30|34.39|31.59|34.28|31.48|34.41|31.61|34.28|31.48|0
1647563620000|2022-03-18 00:33:40|34.35|31.55|34.41|31.61|34.41|31.61|34.35|31.55|0
1647563630000|2022-03-18 00:33:50|34.46|31.66|34.41|31.61|34.46|31.66|34.41|31.61|0
1647563640000|2022-03-18 00:34:00|34.5|31.7|34.54|31.74|34.54|31.74|34.5|31.7|0
1647563650000|2022-03-18 00:34:10|34.5|31.7|34.5|31.7|34.5|31.7|34.48|31.68|0
1647563660000|2022-03-18 00:34:20|34.46|31.66|34.46|31.66|34.48|31.68|34.46|31.66|0
1647563670000|2022-03-18 00:34:30|34.5|31.7|34.5|31.7|34.5|31.7|34.48|31.68|0
1647563680000|2022-03-18 00:34:40|34.52|31.72|34.5|31.7|34.52|31.72|34.5|31.7|0
1647563690000|2022-03-18 00:34:50|34.46|31.66|34.5|31.7|34.5|31.7|34.46|31.66|0
1647563700000|2022-03-18 00:35:00|34.46|31.66|34.52|31.72|34.52|31.72|34.46|31.66|0
1647563710000|2022-03-18 00:35:10|34.56|31.76|34.59|31.79|34.59|31.79|34.56|31.76|0
1647563720000|2022-03-18 00:35:20|34.54|31.74|34.54|31.74|34.54|31.74|34.5|31.7|0
1647563730000|2022-03-18 00:35:30|34.5|31.7|34.45|31.65|34.5|31.7|34.45|31.65|0
1647563740000|2022-03-18 00:35:40|34.48|31.68|34.34|31.54|34.48|31.68|34.34|31.54|0
1647563750000|2022-03-18 00:35:50|34.3|31.5|34.39|31.59|34.39|31.59|34.28|31.48|0
1647563760000|2022-03-18 00:36:00|34.41|31.61|34.34|31.54|34.41|31.61|34.32|31.52|0
1647563770000|2022-03-18 00:36:10|34.32|31.52|34.37|31.57|34.37|31.57|34.32|31.52|0
1647563780000|2022-03-18 00:36:20|34.32|31.52|34.32|31.52|34.32|31.52|34.32|31.52|0
1647563790000|2022-03-18 00:36:30|34.28|31.48|34.32|31.52|34.32|31.52|34.28|31.48|0
1647563800000|2022-03-18 00:36:40|34.3|31.5|34.28|31.48|34.32|31.52|34.28|31.48|0
1647563810000|2022-03-18 00:36:50|34.26|31.46|34.28|31.48|34.28|31.48|34.26|31.46|0
1647563820000|2022-03-18 00:37:00|34.3|31.5|34.28|31.48|34.3|31.5|34.28|31.48|0
1647563830000|2022-03-18 00:37:10|34.34|31.54|34.37|31.57|34.39|31.59|34.34|31.54|0
1647563840000|2022-03-18 00:37:20|34.34|31.54|34.32|31.52|34.37|31.57|34.32|31.52|0
1647563850000|2022-03-18 00:37:30|34.26|31.46|34.32|31.52|34.32|31.52|34.26|31.46|0
1647563860000|2022-03-18 00:37:40|34.39|31.59|34.26|31.46|34.39|31.59|34.26|31.46|0
1647563870000|2022-03-18 00:37:50|34.28|31.48|34.23|31.43|34.28|31.48|34.23|31.43|0
1647563880000|2022-03-18 00:38:00|34.28|31.48|34.23|31.43|34.28|31.48|34.23|31.43|0
1647563890000|2022-03-18 00:38:10|34.3|31.5|34.15|31.35|34.32|31.52|34.15|31.35|0
1647563900000|2022-03-18 00:38:20|34.12|31.32|34.15|31.35|34.15|31.35|34.12|31.32|0
1647563910000|2022-03-18 00:38:30|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1647563920000|2022-03-18 00:38:40|34.15|31.35|34.15|31.35|34.15|31.35|34.15|31.35|0
1647563930000|2022-03-18 00:38:50|34.1|31.3|34.06|31.26|34.1|31.3|34.06|31.26|0
1647563940000|2022-03-18 00:39:00|34.1|31.3|34.08|31.28|34.1|31.3|34.06|31.26|0
1647563950000|2022-03-18 00:39:10|33.97|31.17|33.93|31.13|33.97|31.17|33.93|31.13|0
1647563960000|2022-03-18 00:39:20|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1647563970000|2022-03-18 00:39:30|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1647563980000|2022-03-18 00:39:40|33.97|31.17|33.91|31.11|33.97|31.17|33.89|31.09|0
1647563990000|2022-03-18 00:39:50|33.89|31.09|33.84|31.04|33.89|31.09|33.84|31.04|0
1647564000000|2022-03-18 00:40:00|33.89|31.09|33.89|31.09|33.89|31.09|33.84|31.04|0
1647564010000|2022-03-18 00:40:10|33.93|31.13|33.97|31.17|34.02|31.22|33.93|31.13|0
1647564020000|2022-03-18 00:40:20|34.02|31.22|33.93|31.13|34.02|31.22|33.93|31.13|0
1647564030000|2022-03-18 00:40:30|33.91|31.11|33.89|31.09|33.91|31.11|33.89|31.09|0
1647564040000|2022-03-18 00:40:40|33.97|31.17|33.97|31.17|33.97|31.17|33.93|31.13|0
1647564050000|2022-03-18 00:40:50|33.89|31.09|33.97|31.17|33.97|31.17|33.89|31.09|0
1647564060000|2022-03-18 00:41:00|33.93|31.13|33.84|31.04|33.93|31.13|33.82|31.02|0
1647564070000|2022-03-18 00:41:10|33.8|31|33.84|31.04|33.84|31.04|33.8|31|0
1647564080000|2022-03-18 00:41:20|33.8|31|33.8|31|33.8|31|33.8|31|0
1647564090000|2022-03-18 00:41:30|33.89|31.09|33.82|31.02|33.89|31.09|33.82|31.02|0
1647564100000|2022-03-18 00:41:40|33.8|31|33.84|31.04|33.84|31.04|33.8|31|0
1647564110000|2022-03-18 00:41:50|33.82|31.02|33.82|31.02|33.84|31.04|33.82|31.02|0
1647564120000|2022-03-18 00:42:00|33.8|31|33.84|31.04|33.84|31.04|33.8|31|0
1647564140000|2022-03-18 00:42:20|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1647564150000|2022-03-18 00:42:30|33.84|31.04|33.63|30.83|33.84|31.04|33.63|30.83|0
1647564160000|2022-03-18 00:42:40|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647564170000|2022-03-18 00:42:50|33.6|30.8|33.58|30.78|33.63|30.83|33.58|30.78|0
1647564180000|2022-03-18 00:43:00|33.54|30.74|33.35|30.55|33.54|30.74|33.35|30.55|0
1647564190000|2022-03-18 00:43:10|33.33|30.53|33.22|30.42|33.33|30.53|33.11|30.31|0
1647564200000|2022-03-18 00:43:20|33.17|30.37|33.24|30.44|33.33|30.53|33.17|30.37|0
1647564210000|2022-03-18 00:43:30|33.2|30.4|33.24|30.44|33.24|30.44|33.2|30.4|0
1647564220000|2022-03-18 00:43:40|33.33|30.53|33.37|30.57|33.37|30.57|33.33|30.53|0
1647564230000|2022-03-18 00:43:50|33.41|30.61|33.45|30.65|33.45|30.65|33.41|30.61|0
1647564240000|2022-03-18 00:44:00|33.41|30.61|33.41|30.61|33.45|30.65|33.41|30.61|0
1647564250000|2022-03-18 00:44:10|33.43|30.63|33.45|30.65|33.5|30.7|33.41|30.61|0
1647564270000|2022-03-18 00:44:30|33.5|30.7|33.37|30.57|33.5|30.7|33.37|30.57|0
1647564280000|2022-03-18 00:44:40|33.35|30.55|33.32|30.52|33.35|30.55|33.32|30.52|0
1647564290000|2022-03-18 00:44:50|33.24|30.44|33.24|30.44|33.24|30.44|33.2|30.4|0
1647564300000|2022-03-18 00:45:00|33.2|30.4|33.24|30.44|33.24|30.44|33.2|30.4|0
1647564310000|2022-03-18 00:45:10|33.26|30.46|33.24|30.44|33.26|30.46|33.24|30.44|0
1647564320000|2022-03-18 00:45:20|33.28|30.48|33.24|30.44|33.28|30.48|33.24|30.44|0
1647564330000|2022-03-18 00:45:30|33.26|30.46|33.32|30.52|33.32|30.52|33.26|30.46|0
1647564340000|2022-03-18 00:45:40|33.3|30.5|33.37|30.57|33.37|30.57|33.3|30.5|0
1647564350000|2022-03-18 00:45:50|33.32|30.52|33.28|30.48|33.32|30.52|33.28|30.48|0
1647564360000|2022-03-18 00:46:00|33.26|30.46|32.94|30.14|33.28|30.48|32.94|30.14|0
1647564370000|2022-03-18 00:46:10|32.96|30.16|32.96|30.16|32.96|30.16|32.96|30.16|0
1647564380000|2022-03-18 00:46:20|33.03|30.23|33.03|30.23|33.07|30.27|33.03|30.23|0
1647564390000|2022-03-18 00:46:30|33.05|30.25|32.9|30.1|33.05|30.25|32.9|30.1|0
1647564400000|2022-03-18 00:46:40|32.94|30.14|32.9|30.1|32.94|30.14|32.9|30.1|0
1647564410000|2022-03-18 00:46:50|32.88|30.08|32.9|30.1|32.9|30.1|32.86|30.06|0
1647564420000|2022-03-18 00:47:00|32.94|30.14|32.94|30.14|32.94|30.14|32.94|30.14|0
1647564430000|2022-03-18 00:47:10|33|30.2|33|30.2|33|30.2|33|30.2|0
1647564440000|2022-03-18 00:47:20|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1647564450000|2022-03-18 00:47:30|33.07|30.27|33.11|30.31|33.15|30.35|33.07|30.27|0
1647564460000|2022-03-18 00:47:40|33.13|30.33|33.15|30.35|33.15|30.35|33.13|30.33|0
1647564470000|2022-03-18 00:47:50|33.13|30.33|33.07|30.27|33.13|30.33|33.07|30.27|0
1647564480000|2022-03-18 00:48:00|33.09|30.29|33.07|30.27|33.11|30.31|33.07|30.27|0
1647564490000|2022-03-18 00:48:10|33.09|30.29|33.05|30.25|33.09|30.29|33.05|30.25|0
1647564500000|2022-03-18 00:48:20|33.07|30.27|33.11|30.31|33.11|30.31|33.07|30.27|0
1647564510000|2022-03-18 00:48:30|33.13|30.33|33.11|30.31|33.15|30.35|33.11|30.31|0
1647564520000|2022-03-18 00:48:40|33.15|30.35|33.24|30.44|33.24|30.44|33.15|30.35|0
1647564530000|2022-03-18 00:48:50|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1647564540000|2022-03-18 00:49:00|33.22|30.42|33.2|30.4|33.22|30.42|33.2|30.4|0
1647564550000|2022-03-18 00:49:10|33.15|30.35|33.11|30.31|33.15|30.35|33.07|30.27|0
1647564560000|2022-03-18 00:49:20|33.13|30.33|33.11|30.31|33.13|30.33|33.11|30.31|0
1647564570000|2022-03-18 00:49:30|33.09|30.29|33.11|30.31|33.11|30.31|33.07|30.27|0
1647564580000|2022-03-18 00:49:40|33.13|30.33|33.11|30.31|33.13|30.33|33.07|30.27|0
1647564590000|2022-03-18 00:49:50|33.09|30.29|33.13|30.33|33.13|30.33|33.09|30.29|0
1647564600000|2022-03-18 00:50:00|33.11|30.31|33.07|30.27|33.11|30.31|33.04|30.24|0
1647564610000|2022-03-18 00:50:10|33.02|30.22|33|30.2|33.02|30.22|32.98|30.18|0
1647564620000|2022-03-18 00:50:20|32.98|30.18|32.96|30.16|32.98|30.18|32.94|30.14|0
1647564630000|2022-03-18 00:50:30|32.98|30.18|32.98|30.18|32.98|30.18|32.96|30.16|0
1647564640000|2022-03-18 00:50:40|33|30.2|32.96|30.16|33|30.2|32.96|30.16|0
1647564650000|2022-03-18 00:50:50|32.98|30.18|33.02|30.22|33.02|30.22|32.98|30.18|0
1647564660000|2022-03-18 00:51:00|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1647564670000|2022-03-18 00:51:10|32.96|30.16|32.98|30.18|32.98|30.18|32.96|30.16|0
1647564680000|2022-03-18 00:51:20|33|30.2|33.02|30.22|33.02|30.22|33|30.2|0
1647564690000|2022-03-18 00:51:30|33.04|30.24|33.04|30.24|33.04|30.24|33.04|30.24|0
1647564700000|2022-03-18 00:51:40|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1647564720000|2022-03-18 00:52:00|33.04|30.24|32.98|30.18|33.04|30.24|32.98|30.18|0
1647564730000|2022-03-18 00:52:10|32.94|30.14|32.9|30.1|32.94|30.14|32.9|30.1|0
1647564740000|2022-03-18 00:52:20|32.85|30.05|32.81|30.01|32.85|30.05|32.81|30.01|0
1647564750000|2022-03-18 00:52:30|32.83|30.03|32.9|30.1|32.9|30.1|32.83|30.03|0
1647564770000|2022-03-18 00:52:50|32.92|30.12|32.94|30.14|32.94|30.14|32.92|30.12|0
1647564780000|2022-03-18 00:53:00|32.98|30.18|32.98|30.18|32.98|30.18|32.94|30.14|0
1647564790000|2022-03-18 00:53:10|32.96|30.16|32.94|30.14|32.98|30.18|32.94|30.14|0
1647564800000|2022-03-18 00:53:20|32.96|30.16|32.98|30.18|33|30.2|32.96|30.16|0
1647564810000|2022-03-18 00:53:30|33|30.2|32.98|30.18|33.02|30.22|32.98|30.18|0
1647564820000|2022-03-18 00:53:40|33|30.2|33.02|30.22|33.02|30.22|33|30.2|0
1647564830000|2022-03-18 00:53:50|33.07|30.27|33.02|30.22|33.07|30.27|33.02|30.22|0
1647564840000|2022-03-18 00:54:00|33|30.2|32.94|30.14|33|30.2|32.94|30.14|0
1647564850000|2022-03-18 00:54:10|32.9|30.1|32.85|30.05|32.9|30.1|32.85|30.05|0
1647564870000|2022-03-18 00:54:30|32.81|30.01|32.81|30.01|32.81|30.01|32.81|30.01|0
1647564880000|2022-03-18 00:54:40|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1647564890000|2022-03-18 00:54:50|32.85|30.05|32.85|30.05|32.9|30.1|32.85|30.05|0
1647564900000|2022-03-18 00:55:00|32.9|30.1|32.81|30.01|32.9|30.1|32.81|30.01|0
1647564910000|2022-03-18 00:55:10|32.9|30.1|32.85|30.05|32.9|30.1|32.85|30.05|0
1647564920000|2022-03-18 00:55:20|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1647564930000|2022-03-18 00:55:30|32.68|29.88|32.92|30.12|32.92|30.12|32.68|29.88|0
1647564940000|2022-03-18 00:55:40|32.94|30.14|32.96|30.16|32.96|30.16|32.94|30.14|0
1647564950000|2022-03-18 00:55:50|32.94|30.14|32.98|30.18|32.98|30.18|32.94|30.14|0
1647564960000|2022-03-18 00:56:00|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1647564970000|2022-03-18 00:56:10|32.94|30.14|32.96|30.16|32.96|30.16|32.94|30.14|0
1647564980000|2022-03-18 00:56:20|32.98|30.18|33.09|30.29|33.09|30.29|32.96|30.16|0
1647564990000|2022-03-18 00:56:30|33.11|30.31|33.02|30.22|33.11|30.31|33.02|30.22|0
1647565000000|2022-03-18 00:56:40|32.98|30.18|33|30.2|33.02|30.22|32.98|30.18|0
1647565010000|2022-03-18 00:56:50|33.02|30.22|33.02|30.22|33.04|30.24|33.02|30.22|0
1647565020000|2022-03-18 00:57:00|33.04|30.24|32.98|30.18|33.04|30.24|32.98|30.18|0
1647565030000|2022-03-18 00:57:10|33.02|30.22|33.02|30.22|33.04|30.24|33.02|30.22|0
1647565040000|2022-03-18 00:57:20|32.98|30.18|33.04|30.24|33.04|30.24|32.98|30.18|0
1647565050000|2022-03-18 00:57:30|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1647565060000|2022-03-18 00:57:40|33.02|30.22|33.04|30.24|33.06|30.26|33.02|30.22|0
1647565070000|2022-03-18 00:57:50|33.02|30.22|33.02|30.22|33.02|30.22|32.96|30.16|0
1647565080000|2022-03-18 00:58:00|32.98|30.18|32.94|30.14|32.98|30.18|32.94|30.14|0
1647565110000|2022-03-18 00:58:30|32.96|30.16|32.98|30.18|32.98|30.18|32.96|30.16|0
1647565120000|2022-03-18 00:58:40|33|30.2|32.98|30.18|33|30.2|32.98|30.18|0
1647565130000|2022-03-18 00:58:50|33|30.2|32.94|30.14|33|30.2|32.94|30.14|0
1647565140000|2022-03-18 00:59:00|33|30.2|33|30.2|33|30.2|33|30.2|0
1647565150000|2022-03-18 00:59:10|32.98|30.18|33|30.2|33|30.2|32.98|30.18|0
1647565160000|2022-03-18 00:59:20|32.94|30.14|32.94|30.14|32.98|30.18|32.89|30.09|0
1647565170000|2022-03-18 00:59:30|32.98|30.18|32.98|30.18|33.02|30.22|32.98|30.18|0
1647565180000|2022-03-18 00:59:40|33.02|30.22|32.98|30.18|33.02|30.22|32.96|30.16|0
1647565190000|2022-03-18 00:59:50|32.94|30.14|33.02|30.22|33.02|30.22|32.94|30.14|0
1647565200000|2022-03-18 01:00:00|33.11|30.31|32.98|30.18|33.11|30.31|32.98|30.18|0
1647565210000|2022-03-18 01:00:10|32.94|30.14|32.98|30.18|32.98|30.18|32.94|30.14|0
1647565220000|2022-03-18 01:00:20|33.02|30.22|33.02|30.22|33.04|30.24|33.02|30.22|0
1647565230000|2022-03-18 01:00:30|33.06|30.26|33.06|30.26|33.08|30.28|33.06|30.26|0
1647565240000|2022-03-18 01:00:40|33.08|30.28|33.06|30.26|33.08|30.28|33.06|30.26|0
1647565250000|2022-03-18 01:00:50|33.11|30.31|33.06|30.26|33.11|30.31|33.06|30.26|0
1647565260000|2022-03-18 01:01:00|33.11|30.31|33.02|30.22|33.11|30.31|33.02|30.22|0
1647565280000|2022-03-18 01:01:20|33.06|30.26|33.02|30.22|33.06|30.26|33.02|30.22|0
1647565290000|2022-03-18 01:01:30|33.04|30.24|33.06|30.26|33.06|30.26|33.04|30.24|0
1647565300000|2022-03-18 01:01:40|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1647565310000|2022-03-18 01:01:50|32.94|30.14|32.89|30.09|32.94|30.14|32.89|30.09|0
1647565320000|2022-03-18 01:02:00|32.87|30.07|32.89|30.09|32.89|30.09|32.87|30.07|0
1647565330000|2022-03-18 01:02:10|32.94|30.14|32.98|30.18|32.98|30.18|32.94|30.14|0
1647565340000|2022-03-18 01:02:20|32.94|30.14|32.94|30.14|32.94|30.14|32.94|30.14|0
1647565350000|2022-03-18 01:02:30|32.91|30.11|32.94|30.14|32.94|30.14|32.89|30.09|0
1647565360000|2022-03-18 01:02:40|32.77|29.97|32.77|29.97|32.79|29.99|32.77|29.97|0
1647565370000|2022-03-18 01:02:50|32.81|30.01|32.7|29.9|32.81|30.01|32.7|29.9|0
1647565380000|2022-03-18 01:03:00|32.77|29.97|32.85|30.05|32.85|30.05|32.77|29.97|0
1647565390000|2022-03-18 01:03:10|32.94|30.14|32.98|30.18|32.98|30.18|32.91|30.11|0
1647565400000|2022-03-18 01:03:20|32.94|30.14|32.94|30.14|32.94|30.14|32.94|30.14|0
1647565410000|2022-03-18 01:03:30|32.93|30.13|32.93|30.13|32.93|30.13|32.93|30.13|0
1647565420000|2022-03-18 01:03:40|32.89|30.09|32.89|30.09|32.89|30.09|32.89|30.09|0
1647565430000|2022-03-18 01:03:50|32.91|30.11|33.02|30.22|33.02|30.22|32.91|30.11|0
1647565440000|2022-03-18 01:04:00|32.98|30.18|32.98|30.18|32.98|30.18|32.96|30.16|0
1647565450000|2022-03-18 01:04:10|32.91|30.11|32.89|30.09|32.91|30.11|32.89|30.09|0
1647565460000|2022-03-18 01:04:20|32.85|30.05|32.83|30.03|32.85|30.05|32.83|30.03|0
1647565470000|2022-03-18 01:04:30|32.77|29.97|32.77|29.97|32.77|29.97|32.72|29.92|0
1647565480000|2022-03-18 01:04:40|32.72|29.92|32.72|29.92|32.72|29.92|32.72|29.92|0
1647565490000|2022-03-18 01:04:50|32.68|29.88|32.72|29.92|32.72|29.92|32.68|29.88|0
1647565500000|2022-03-18 01:05:00|32.68|29.88|32.72|29.92|32.72|29.92|32.64|29.84|0
1647565510000|2022-03-18 01:05:10|32.68|29.88|32.68|29.88|32.72|29.92|32.68|29.88|0
1647565520000|2022-03-18 01:05:20|32.64|29.84|32.7|29.9|32.7|29.9|32.64|29.84|0
1647565530000|2022-03-18 01:05:30|32.68|29.88|32.72|29.92|32.72|29.92|32.68|29.88|0
1647565540000|2022-03-18 01:05:40|32.64|29.84|32.68|29.88|32.68|29.88|32.64|29.84|0
1647565550000|2022-03-18 01:05:50|32.64|29.84|32.64|29.84|32.66|29.86|32.64|29.84|0
1647565560000|2022-03-18 01:06:00|32.51|29.71|32.3|29.5|32.51|29.71|32.28|29.48|0
1647565570000|2022-03-18 01:06:10|32.26|29.46|32.37|29.57|32.37|29.57|32.26|29.46|0
1647565580000|2022-03-18 01:06:20|32.39|29.59|32.51|29.71|32.55|29.75|32.39|29.59|0
1647565590000|2022-03-18 01:06:30|32.55|29.75|32.6|29.8|32.6|29.8|32.55|29.75|0
1647565600000|2022-03-18 01:06:40|32.62|29.82|32.7|29.9|32.7|29.9|32.62|29.82|0
1647565610000|2022-03-18 01:06:50|32.85|30.05|32.85|30.05|32.85|30.05|32.81|30.01|0
1647565620000|2022-03-18 01:07:00|32.89|30.09|32.89|30.09|32.89|30.09|32.83|30.03|0
1647565630000|2022-03-18 01:07:10|32.93|30.13|32.89|30.09|32.93|30.13|32.85|30.05|0
1647565640000|2022-03-18 01:07:20|32.91|30.11|32.89|30.09|32.91|30.11|32.87|30.07|0
1647565650000|2022-03-18 01:07:30|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1647565660000|2022-03-18 01:07:40|32.85|30.05|32.76|29.96|32.85|30.05|32.76|29.96|0
1647565670000|2022-03-18 01:07:50|32.81|30.01|32.81|30.01|32.85|30.05|32.81|30.01|0
1647565680000|2022-03-18 01:08:00|32.89|30.09|32.87|30.07|32.89|30.09|32.85|30.05|0
1647565690000|2022-03-18 01:08:10|32.89|30.09|32.85|30.05|32.89|30.09|32.85|30.05|0
1647565700000|2022-03-18 01:08:20|32.87|30.07|32.81|30.01|32.87|30.07|32.81|30.01|0
1647565710000|2022-03-18 01:08:30|32.83|30.03|32.81|30.01|32.83|30.03|32.81|30.01|0
1647565720000|2022-03-18 01:08:40|32.83|30.03|32.72|29.92|32.85|30.05|32.72|29.92|0
1647565730000|2022-03-18 01:08:50|32.76|29.96|32.76|29.96|32.76|29.96|32.76|29.96|0
1647565740000|2022-03-18 01:09:00|32.74|29.94|32.72|29.92|32.74|29.94|32.72|29.92|0
1647565750000|2022-03-18 01:09:10|32.66|29.86|32.64|29.84|32.66|29.86|32.64|29.84|0
1647565760000|2022-03-18 01:09:20|32.72|29.92|32.68|29.88|32.72|29.92|32.68|29.88|0
1647565770000|2022-03-18 01:09:30|32.72|29.92|32.66|29.86|32.72|29.92|32.66|29.86|0
1647565780000|2022-03-18 01:09:40|32.68|29.88|32.68|29.88|32.68|29.88|32.64|29.84|0
1647565790000|2022-03-18 01:09:50|32.64|29.84|32.7|29.9|32.7|29.9|32.64|29.84|0
1647565800000|2022-03-18 01:10:00|32.66|29.86|32.57|29.77|32.66|29.86|32.55|29.75|0
1647565810000|2022-03-18 01:10:10|32.64|29.84|32.6|29.8|32.64|29.84|32.6|29.8|0
1647565820000|2022-03-18 01:10:20|32.55|29.75|32.51|29.71|32.55|29.75|32.51|29.71|0
1647565830000|2022-03-18 01:10:30|32.55|29.75|32.6|29.8|32.6|29.8|32.55|29.75|0
1647565840000|2022-03-18 01:10:40|32.59|29.79|32.59|29.79|32.59|29.79|32.57|29.77|0
1647565850000|2022-03-18 01:10:50|32.62|29.82|32.68|29.88|32.68|29.88|32.62|29.82|0
1647565860000|2022-03-18 01:11:00|32.7|29.9|32.68|29.88|32.7|29.9|32.68|29.88|0
1647565870000|2022-03-18 01:11:10|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1647565880000|2022-03-18 01:11:20|32.66|29.86|32.68|29.88|32.68|29.88|32.64|29.84|0
1647565890000|2022-03-18 01:11:30|32.7|29.9|32.72|29.92|32.72|29.92|32.7|29.9|0
1647565900000|2022-03-18 01:11:40|32.76|29.96|32.74|29.94|32.76|29.96|32.74|29.94|0
1647565910000|2022-03-18 01:11:50|32.76|29.96|32.72|29.92|32.81|30.01|32.72|29.92|0
1647565920000|2022-03-18 01:12:00|32.7|29.9|32.72|29.92|32.72|29.92|32.7|29.9|0
1647565930000|2022-03-18 01:12:10|32.47|29.67|32.55|29.75|32.55|29.75|32.47|29.67|0
1647565940000|2022-03-18 01:12:20|32.51|29.71|32.57|29.77|32.57|29.77|32.51|29.71|0
1647565950000|2022-03-18 01:12:30|32.55|29.75|32.74|29.94|32.74|29.94|32.55|29.75|0
1647565960000|2022-03-18 01:12:40|32.78|29.98|32.85|30.05|32.85|30.05|32.76|29.96|0
1647565970000|2022-03-18 01:12:50|32.89|30.09|32.87|30.07|32.89|30.09|32.87|30.07|0
1647565980000|2022-03-18 01:13:00|32.89|30.09|32.93|30.13|32.93|30.13|32.89|30.09|0
1647565990000|2022-03-18 01:13:10|32.91|30.11|32.89|30.09|32.91|30.11|32.85|30.05|0
1647566000000|2022-03-18 01:13:20|32.91|30.11|32.89|30.09|32.91|30.11|32.89|30.09|0
1647566010000|2022-03-18 01:13:30|32.85|30.05|32.82|30.02|32.85|30.05|32.82|30.02|0
1647566020000|2022-03-18 01:13:40|32.87|30.07|32.87|30.07|32.87|30.07|32.87|30.07|0
1647566030000|2022-03-18 01:13:50|32.85|30.05|32.89|30.09|32.89|30.09|32.85|30.05|0
1647566040000|2022-03-18 01:14:00|32.85|30.05|32.93|30.13|32.93|30.13|32.85|30.05|0
1647566050000|2022-03-18 01:14:10|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1647566060000|2022-03-18 01:14:20|32.91|30.11|32.93|30.13|32.93|30.13|32.89|30.09|0
1647566070000|2022-03-18 01:14:30|32.89|30.09|32.89|30.09|32.89|30.09|32.89|30.09|0
1647566080000|2022-03-18 01:14:40|32.91|30.11|32.85|30.05|32.91|30.11|32.85|30.05|0
1647566090000|2022-03-18 01:14:50|32.87|30.07|32.93|30.13|32.93|30.13|32.87|30.07|0
1647566100000|2022-03-18 01:15:00|32.89|30.09|32.74|29.94|32.89|30.09|32.72|29.92|0
1647566110000|2022-03-18 01:15:10|32.76|29.96|32.8|30|32.8|30|32.7|29.9|0
1647566120000|2022-03-18 01:15:20|32.76|29.96|32.85|30.05|32.85|30.05|32.76|29.96|0
1647566130000|2022-03-18 01:15:30|32.87|30.07|32.93|30.13|32.93|30.13|32.87|30.07|0
1647566140000|2022-03-18 01:15:40|32.89|30.09|32.89|30.09|32.91|30.11|32.89|30.09|0
1647566150000|2022-03-18 01:15:50|32.85|30.05|32.85|30.05|32.85|30.05|32.85|30.05|0
1647566160000|2022-03-18 01:16:00|32.89|30.09|32.85|30.05|32.89|30.09|32.8|30|0
1647566170000|2022-03-18 01:16:10|32.87|30.07|32.91|30.11|32.91|30.11|32.87|30.07|0
1647566180000|2022-03-18 01:16:20|32.87|30.07|32.89|30.09|32.97|30.17|32.87|30.07|0
1647566190000|2022-03-18 01:16:30|32.87|30.07|32.89|30.09|32.89|30.09|32.87|30.07|0
1647566200000|2022-03-18 01:16:40|32.95|30.15|32.89|30.09|32.97|30.17|32.89|30.09|0
1647566210000|2022-03-18 01:16:50|32.87|30.07|32.85|30.05|32.87|30.07|32.8|30|0
1647566220000|2022-03-18 01:17:00|32.82|30.02|32.85|30.05|32.85|30.05|32.82|30.02|0
1647566230000|2022-03-18 01:17:10|32.8|30|32.8|30|32.8|30|32.8|30|0
1647566240000|2022-03-18 01:17:20|32.82|30.02|32.82|30.02|32.82|30.02|32.8|30|0
1647566250000|2022-03-18 01:17:30|32.97|30.17|33.01|30.21|33.01|30.21|32.97|30.17|0
1647566260000|2022-03-18 01:17:40|33.04|30.24|32.93|30.13|33.04|30.24|32.93|30.13|0
1647566270000|2022-03-18 01:17:50|32.97|30.17|33.01|30.21|33.01|30.21|32.97|30.17|0
1647566280000|2022-03-18 01:18:00|32.95|30.15|32.76|29.96|32.97|30.17|32.76|29.96|0
1647566290000|2022-03-18 01:18:10|32.78|29.98|32.76|29.96|32.78|29.98|32.76|29.96|0
1647566300000|2022-03-18 01:18:20|32.78|29.98|32.76|29.96|32.78|29.98|32.76|29.96|0
1647566310000|2022-03-18 01:18:30|32.78|29.98|32.76|29.96|32.78|29.98|32.76|29.96|0
1647566320000|2022-03-18 01:18:40|32.78|29.98|32.74|29.94|32.78|29.98|32.74|29.94|0
1647566330000|2022-03-18 01:18:50|32.76|29.96|32.85|30.05|32.85|30.05|32.76|29.96|0
1647566340000|2022-03-18 01:19:00|32.8|30|32.8|30|32.82|30.02|32.76|29.96|0
1647566350000|2022-03-18 01:19:10|32.78|29.98|32.8|30|32.8|30|32.78|29.98|0
1647566360000|2022-03-18 01:19:20|32.76|29.96|32.78|29.98|32.8|30|32.76|29.96|0
1647566370000|2022-03-18 01:19:30|32.89|30.09|32.84|30.04|32.89|30.09|32.84|30.04|0
1647566380000|2022-03-18 01:19:40|32.89|30.09|32.82|30.02|32.89|30.09|32.82|30.02|0
1647566390000|2022-03-18 01:19:50|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1647566400000|2022-03-18 01:20:00|32.82|30.02|32.91|30.11|32.91|30.11|32.82|30.02|0
1647566410000|2022-03-18 01:20:10|32.89|30.09|32.86|30.06|32.91|30.11|32.86|30.06|0
1647566420000|2022-03-18 01:20:20|32.89|30.09|32.91|30.11|32.91|30.11|32.89|30.09|0
1647566430000|2022-03-18 01:20:30|32.93|30.13|32.89|30.09|32.93|30.13|32.84|30.04|0
1647566440000|2022-03-18 01:20:40|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1647566450000|2022-03-18 01:20:50|32.93|30.13|32.89|30.09|32.93|30.13|32.86|30.06|0
1647566460000|2022-03-18 01:21:00|32.86|30.06|32.84|30.04|32.89|30.09|32.84|30.04|0
1647566470000|2022-03-18 01:21:10|32.86|30.06|32.89|30.09|32.89|30.09|32.86|30.06|0
1647566480000|2022-03-18 01:21:20|32.91|30.11|32.8|30|32.91|30.11|32.8|30|0
1647566490000|2022-03-18 01:21:30|32.86|30.06|32.84|30.04|32.86|30.06|32.84|30.04|0
1647566510000|2022-03-18 01:21:50|32.89|30.09|32.84|30.04|32.89|30.09|32.84|30.04|0
1647566520000|2022-03-18 01:22:00|32.8|30|32.86|30.06|32.86|30.06|32.8|30|0
1647566530000|2022-03-18 01:22:10|32.89|30.09|32.89|30.09|32.89|30.09|32.86|30.06|0
1647566540000|2022-03-18 01:22:20|32.86|30.06|32.89|30.09|32.89|30.09|32.86|30.06|0
1647566550000|2022-03-18 01:22:30|32.86|30.06|32.82|30.02|32.86|30.06|32.82|30.02|0
1647566560000|2022-03-18 01:22:40|32.84|30.04|32.89|30.09|32.89|30.09|32.84|30.04|0
1647566570000|2022-03-18 01:22:50|32.91|30.11|32.89|30.09|32.91|30.11|32.89|30.09|0
1647566580000|2022-03-18 01:23:00|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1647566590000|2022-03-18 01:23:10|32.89|30.09|32.84|30.04|32.89|30.09|32.84|30.04|0
1647566600000|2022-03-18 01:23:20|32.86|30.06|32.86|30.06|32.89|30.09|32.86|30.06|0
1647566610000|2022-03-18 01:23:30|32.89|30.09|32.89|30.09|32.89|30.09|32.89|30.09|0
1647566620000|2022-03-18 01:23:40|32.91|30.11|32.89|30.09|32.91|30.11|32.89|30.09|0
1647566630000|2022-03-18 01:23:50|32.93|30.13|32.97|30.17|33.01|30.21|32.93|30.13|0
1647566640000|2022-03-18 01:24:00|32.99|30.19|32.95|30.15|32.99|30.19|32.95|30.15|0
1647566650000|2022-03-18 01:24:10|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1647566660000|2022-03-18 01:24:20|33.01|30.21|32.97|30.17|33.01|30.21|32.97|30.17|0
1647566670000|2022-03-18 01:24:30|32.99|30.19|33.01|30.21|33.01|30.21|32.99|30.19|0
1647566680000|2022-03-18 01:24:40|32.99|30.19|32.97|30.17|32.99|30.19|32.97|30.17|0
1647566690000|2022-03-18 01:24:50|32.99|30.19|32.99|30.19|32.99|30.19|32.99|30.19|0
1647566700000|2022-03-18 01:25:00|32.97|30.17|32.99|30.19|32.99|30.19|32.97|30.17|0
1647566710000|2022-03-18 01:25:10|32.97|30.17|33.05|30.25|33.05|30.25|32.97|30.17|0
1647566720000|2022-03-18 01:25:20|33.01|30.21|33.01|30.21|33.01|30.21|33.01|30.21|0
1647566730000|2022-03-18 01:25:30|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647566750000|2022-03-18 01:25:50|33.01|30.21|32.97|30.17|33.01|30.21|32.97|30.17|0
1647566760000|2022-03-18 01:26:00|32.93|30.13|33.01|30.21|33.01|30.21|32.93|30.13|0
1647566770000|2022-03-18 01:26:10|32.99|30.19|33.01|30.21|33.01|30.21|32.99|30.19|0
1647566780000|2022-03-18 01:26:20|33.03|30.23|33.05|30.25|33.05|30.25|33.03|30.23|0
1647566800000|2022-03-18 01:26:40|33.07|30.27|33.07|30.27|33.07|30.27|33.05|30.25|0
1647566810000|2022-03-18 01:26:50|33.05|30.25|33.1|30.3|33.1|30.3|33.05|30.25|0
1647566820000|2022-03-18 01:27:00|33.05|30.25|33.07|30.27|33.07|30.27|33.05|30.25|0
1647566830000|2022-03-18 01:27:10|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1647566840000|2022-03-18 01:27:20|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1647566850000|2022-03-18 01:27:30|33.07|30.27|33.05|30.25|33.07|30.27|33.05|30.25|0
1647566860000|2022-03-18 01:27:40|33.03|30.23|33.01|30.21|33.03|30.23|33.01|30.21|0
1647566870000|2022-03-18 01:27:50|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1647566880000|2022-03-18 01:28:00|32.95|30.15|32.88|30.08|32.95|30.15|32.86|30.06|0
1647566890000|2022-03-18 01:28:10|32.86|30.06|32.88|30.08|32.93|30.13|32.86|30.06|0
1647566900000|2022-03-18 01:28:20|32.84|30.04|32.8|30|32.84|30.04|32.8|30|0
1647566910000|2022-03-18 01:28:30|32.82|30.02|32.76|29.96|32.82|30.02|32.72|29.92|0
1647566920000|2022-03-18 01:28:40|32.72|29.92|32.55|29.75|32.72|29.92|32.55|29.75|0
1647566930000|2022-03-18 01:28:50|32.59|29.79|32.61|29.81|32.63|29.83|32.59|29.79|0
1647566940000|2022-03-18 01:29:00|32.59|29.79|32.63|29.83|32.63|29.83|32.59|29.79|0
1647566950000|2022-03-18 01:29:10|32.67|29.87|32.71|29.91|32.71|29.91|32.63|29.83|0
1647566960000|2022-03-18 01:29:20|32.67|29.87|32.67|29.87|32.67|29.87|32.65|29.85|0
1647566980000|2022-03-18 01:29:40|32.71|29.91|32.73|29.93|32.73|29.93|32.67|29.87|0
1647566990000|2022-03-18 01:29:50|32.76|29.96|32.76|29.96|32.76|29.96|32.76|29.96|0
1647567000000|2022-03-18 01:30:00|32.82|30.02|32.71|29.91|32.82|30.02|32.71|29.91|0
1647567010000|2022-03-18 01:30:10|32.67|29.87|32.71|29.91|32.71|29.91|32.65|29.85|0
1647567020000|2022-03-18 01:30:20|32.78|29.98|32.71|29.91|32.78|29.98|32.71|29.91|0
1647567030000|2022-03-18 01:30:30|32.76|29.96|32.8|30|32.8|30|32.76|29.96|0
1647567040000|2022-03-18 01:30:40|32.84|30.04|32.84|30.04|32.86|30.06|32.82|30.02|0
1647567050000|2022-03-18 01:30:50|32.8|30|32.76|29.96|32.8|30|32.76|29.96|0
1647567060000|2022-03-18 01:31:00|32.8|30|32.86|30.06|32.86|30.06|32.8|30|0
1647567070000|2022-03-18 01:31:10|32.88|30.08|32.76|29.96|32.97|30.17|32.76|29.96|0
1647567080000|2022-03-18 01:31:20|32.71|29.91|32.86|30.06|32.86|30.06|32.71|29.91|0
1647567090000|2022-03-18 01:31:30|32.9|30.1|32.84|30.04|32.9|30.1|32.84|30.04|0
1647567100000|2022-03-18 01:31:40|32.82|30.02|32.93|30.13|32.93|30.13|32.82|30.02|0
1647567110000|2022-03-18 01:31:50|32.88|30.08|32.84|30.04|32.88|30.08|32.84|30.04|0
1647567120000|2022-03-18 01:32:00|32.86|30.06|32.93|30.13|32.93|30.13|32.86|30.06|0
1647567130000|2022-03-18 01:32:10|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1647567140000|2022-03-18 01:32:20|32.9|30.1|32.88|30.08|32.9|30.1|32.88|30.08|0
1647567150000|2022-03-18 01:32:30|32.92|30.12|32.92|30.12|32.92|30.12|32.88|30.08|0
1647567160000|2022-03-18 01:32:40|32.97|30.17|33.01|30.21|33.01|30.21|32.97|30.17|0
1647567170000|2022-03-18 01:32:50|32.99|30.19|32.97|30.17|33.01|30.21|32.97|30.17|0
1647567180000|2022-03-18 01:33:00|32.92|30.12|32.95|30.15|32.95|30.15|32.88|30.08|0
1647567190000|2022-03-18 01:33:10|32.97|30.17|32.97|30.17|33.01|30.21|32.97|30.17|0
1647567200000|2022-03-18 01:33:20|32.95|30.15|32.97|30.17|32.97|30.17|32.95|30.15|0
1647567210000|2022-03-18 01:33:30|33.01|30.21|32.99|30.19|33.01|30.21|32.99|30.19|0
1647567220000|2022-03-18 01:33:40|33.01|30.21|33.03|30.23|33.05|30.25|33.01|30.21|0
1647567230000|2022-03-18 01:33:50|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1647567240000|2022-03-18 01:34:00|32.92|30.12|32.88|30.08|32.92|30.12|32.88|30.08|0
1647567250000|2022-03-18 01:34:10|32.86|30.06|32.88|30.08|32.88|30.08|32.84|30.04|0
1647567260000|2022-03-18 01:34:20|32.92|30.12|32.82|30.02|32.92|30.12|32.82|30.02|0
1647567270000|2022-03-18 01:34:30|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1647567280000|2022-03-18 01:34:40|32.86|30.06|32.88|30.08|32.88|30.08|32.86|30.06|0
1647567290000|2022-03-18 01:34:50|32.86|30.06|32.92|30.12|32.97|30.17|32.86|30.06|0
1647567300000|2022-03-18 01:35:00|32.88|30.08|32.84|30.04|32.9|30.1|32.84|30.04|0
1647567310000|2022-03-18 01:35:10|32.88|30.08|32.9|30.1|32.92|30.12|32.88|30.08|0
1647567320000|2022-03-18 01:35:20|32.97|30.17|32.9|30.1|32.97|30.17|32.9|30.1|0
1647567330000|2022-03-18 01:35:30|32.86|30.06|32.88|30.08|32.88|30.08|32.86|30.06|0
1647567340000|2022-03-18 01:35:40|32.92|30.12|32.86|30.06|32.92|30.12|32.86|30.06|0
1647567350000|2022-03-18 01:35:50|32.88|30.08|32.84|30.04|32.88|30.08|32.84|30.04|0
1647567360000|2022-03-18 01:36:00|32.86|30.06|32.75|29.95|32.86|30.06|32.75|29.95|0
1647567370000|2022-03-18 01:36:10|32.73|29.93|32.8|30|32.8|30|32.73|29.93|0
1647567380000|2022-03-18 01:36:20|32.82|30.02|32.8|30|32.82|30.02|32.77|29.97|0
1647567390000|2022-03-18 01:36:30|32.75|29.95|32.8|30|32.8|30|32.75|29.95|0
1647567400000|2022-03-18 01:36:40|32.75|29.95|32.71|29.91|32.75|29.95|32.71|29.91|0
1647567410000|2022-03-18 01:36:50|32.67|29.87|32.67|29.87|32.71|29.91|32.67|29.87|0
1647567420000|2022-03-18 01:37:00|32.54|29.74|32.5|29.7|32.54|29.74|32.5|29.7|0
1647567430000|2022-03-18 01:37:10|32.52|29.72|32.54|29.74|32.54|29.74|32.5|29.7|0
1647567440000|2022-03-18 01:37:20|32.63|29.83|32.67|29.87|32.67|29.87|32.59|29.79|0
1647567450000|2022-03-18 01:37:30|32.71|29.91|32.71|29.91|32.71|29.91|32.67|29.87|0
1647567460000|2022-03-18 01:37:40|32.67|29.87|32.71|29.91|32.71|29.91|32.67|29.87|0
1647567470000|2022-03-18 01:37:50|32.75|29.95|32.75|29.95|32.75|29.95|32.75|29.95|0
1647567480000|2022-03-18 01:38:00|32.77|29.97|32.71|29.91|32.77|29.97|32.67|29.87|0
1647567490000|2022-03-18 01:38:10|32.67|29.87|32.63|29.83|32.67|29.87|32.63|29.83|0
1647567500000|2022-03-18 01:38:20|32.65|29.85|32.65|29.85|32.65|29.85|32.65|29.85|0
1647567510000|2022-03-18 01:38:30|32.69|29.89|32.65|29.85|32.69|29.89|32.61|29.81|0
1647567520000|2022-03-18 01:38:40|32.63|29.83|32.61|29.81|32.69|29.89|32.61|29.81|0
1647567530000|2022-03-18 01:38:50|32.63|29.83|32.71|29.91|32.71|29.91|32.63|29.83|0
1647567540000|2022-03-18 01:39:00|32.67|29.87|32.65|29.85|32.69|29.89|32.65|29.85|0
1647567550000|2022-03-18 01:39:10|32.63|29.83|32.65|29.85|32.67|29.87|32.63|29.83|0
1647567560000|2022-03-18 01:39:20|32.67|29.87|32.63|29.83|32.67|29.87|32.63|29.83|0
1647567570000|2022-03-18 01:39:30|32.67|29.87|32.73|29.93|32.73|29.93|32.67|29.87|0
1647567580000|2022-03-18 01:39:40|32.75|29.95|32.8|30|32.8|30|32.71|29.91|0
1647567590000|2022-03-18 01:39:50|32.75|29.95|32.84|30.04|32.84|30.04|32.75|29.95|0
1647567600000|2022-03-18 01:40:00|32.82|30.02|32.8|30|32.84|30.04|32.8|30|0
1647567610000|2022-03-18 01:40:10|32.75|29.95|32.77|29.97|32.77|29.97|32.73|29.93|0
1647567620000|2022-03-18 01:40:20|32.75|29.95|32.8|30|32.8|30|32.75|29.95|0
1647567630000|2022-03-18 01:40:30|32.82|30.02|32.8|30|32.82|30.02|32.8|30|0
1647567640000|2022-03-18 01:40:40|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1647567660000|2022-03-18 01:41:00|32.88|30.08|32.88|30.08|32.88|30.08|32.86|30.06|0
1647567670000|2022-03-18 01:41:10|32.94|30.14|32.9|30.1|32.96|30.16|32.9|30.1|0
1647567680000|2022-03-18 01:41:20|32.92|30.12|32.94|30.14|32.98|30.18|32.92|30.12|0
1647567690000|2022-03-18 01:41:30|32.98|30.18|32.92|30.12|32.98|30.18|32.92|30.12|0
1647567700000|2022-03-18 01:41:40|32.9|30.1|32.92|30.12|32.92|30.12|32.9|30.1|0
1647567710000|2022-03-18 01:41:50|32.9|30.1|32.88|30.08|32.92|30.12|32.88|30.08|0
1647567720000|2022-03-18 01:42:00|32.9|30.1|32.96|30.16|32.96|30.16|32.9|30.1|0
1647567730000|2022-03-18 01:42:10|32.94|30.14|32.92|30.12|32.94|30.14|32.92|30.12|0
1647567740000|2022-03-18 01:42:20|32.9|30.1|32.92|30.12|32.94|30.14|32.9|30.1|0
1647567750000|2022-03-18 01:42:30|32.88|30.08|32.88|30.08|32.88|30.08|32.88|30.08|0
1647567760000|2022-03-18 01:42:40|32.84|30.04|32.84|30.04|32.84|30.04|32.79|29.99|0
1647567770000|2022-03-18 01:42:50|32.86|30.06|32.86|30.06|32.88|30.08|32.86|30.06|0
1647567780000|2022-03-18 01:43:00|32.84|30.04|32.9|30.1|32.9|30.1|32.84|30.04|0
1647567790000|2022-03-18 01:43:10|32.92|30.12|33.01|30.21|33.01|30.21|32.92|30.12|0
1647567800000|2022-03-18 01:43:20|32.92|30.12|32.96|30.16|33.01|30.21|32.92|30.12|0
1647567810000|2022-03-18 01:43:30|32.94|30.14|32.96|30.16|32.96|30.16|32.94|30.14|0
1647567820000|2022-03-18 01:43:40|32.94|30.14|32.96|30.16|32.96|30.16|32.94|30.14|0
1647567830000|2022-03-18 01:43:50|32.94|30.14|32.92|30.12|32.94|30.14|32.92|30.12|0
1647567840000|2022-03-18 01:44:00|32.96|30.16|32.92|30.12|32.96|30.16|32.92|30.12|0
1647567850000|2022-03-18 01:44:10|32.9|30.1|32.84|30.04|32.9|30.1|32.84|30.04|0
1647567860000|2022-03-18 01:44:20|32.88|30.08|32.84|30.04|32.88|30.08|32.84|30.04|0
1647567870000|2022-03-18 01:44:30|32.79|29.99|32.56|29.76|32.79|29.99|32.56|29.76|0
1647567880000|2022-03-18 01:44:40|32.58|29.78|32.65|29.85|32.67|29.87|32.58|29.78|0
1647567890000|2022-03-18 01:44:50|32.67|29.87|32.69|29.89|32.69|29.89|32.67|29.87|0
1647567900000|2022-03-18 01:45:00|32.67|29.87|32.84|30.04|32.84|30.04|32.67|29.87|0
1647567910000|2022-03-18 01:45:10|32.75|29.95|32.71|29.91|32.79|29.99|32.71|29.91|0
1647567920000|2022-03-18 01:45:20|32.75|29.95|32.79|29.99|32.79|29.99|32.75|29.95|0
1647567930000|2022-03-18 01:45:30|32.77|29.97|32.75|29.95|32.79|29.99|32.75|29.95|0
1647567940000|2022-03-18 01:45:40|32.79|29.99|32.81|30.01|32.81|30.01|32.79|29.99|0
1647567950000|2022-03-18 01:45:50|32.84|30.04|32.79|29.99|32.84|30.04|32.79|29.99|0
1647567960000|2022-03-18 01:46:00|32.77|29.97|32.75|29.95|32.77|29.97|32.75|29.95|0
1647567970000|2022-03-18 01:46:10|32.79|29.99|32.81|30.01|32.84|30.04|32.75|29.95|0
1647567980000|2022-03-18 01:46:20|32.84|30.04|32.88|30.08|32.88|30.08|32.84|30.04|0
1647567990000|2022-03-18 01:46:30|32.92|30.12|32.92|30.12|32.96|30.16|32.84|30.04|0
1647568000000|2022-03-18 01:46:40|32.9|30.1|32.88|30.08|32.9|30.1|32.88|30.08|0
1647568010000|2022-03-18 01:46:50|32.81|30.01|32.81|30.01|32.84|30.04|32.81|30.01|0
1647568020000|2022-03-18 01:47:00|32.88|30.08|32.96|30.16|32.96|30.16|32.88|30.08|0
1647568030000|2022-03-18 01:47:10|32.98|30.18|33|30.2|33|30.2|32.96|30.16|0
1647568040000|2022-03-18 01:47:20|33.05|30.25|33.05|30.25|33.05|30.25|33.03|30.23|0
1647568050000|2022-03-18 01:47:30|33|30.2|33|30.2|33|30.2|32.96|30.16|0
1647568060000|2022-03-18 01:47:40|33.02|30.22|33.05|30.25|33.05|30.25|33.02|30.22|0
1647568070000|2022-03-18 01:47:50|33.02|30.22|33|30.2|33.02|30.22|33|30.2|0
1647568080000|2022-03-18 01:48:00|33.05|30.25|33.09|30.29|33.09|30.29|33.05|30.25|0
1647568090000|2022-03-18 01:48:10|33.22|30.42|33.22|30.42|33.22|30.42|33.19|30.39|0
1647568100000|2022-03-18 01:48:20|33.19|30.39|33.22|30.42|33.28|30.48|33.19|30.39|0
1647568110000|2022-03-18 01:48:30|33.28|30.48|33.24|30.44|33.3|30.5|33.22|30.42|0
1647568120000|2022-03-18 01:48:40|33.26|30.46|33.26|30.46|33.3|30.5|33.26|30.46|0
1647568130000|2022-03-18 01:48:50|33.3|30.5|33.35|30.55|33.37|30.57|33.3|30.5|0
1647568140000|2022-03-18 01:49:00|33.37|30.57|33.35|30.55|33.37|30.57|33.35|30.55|0
1647568150000|2022-03-18 01:49:10|33.37|30.57|33.3|30.5|33.37|30.57|33.3|30.5|0
1647568160000|2022-03-18 01:49:20|33.34|30.54|33.34|30.54|33.34|30.54|33.3|30.5|0
1647568170000|2022-03-18 01:49:30|33.32|30.52|33.3|30.5|33.32|30.52|33.3|30.5|0
1647568180000|2022-03-18 01:49:40|33.26|30.46|33.3|30.5|33.3|30.5|33.26|30.46|0
1647568190000|2022-03-18 01:49:50|33.32|30.52|33.32|30.52|33.34|30.54|33.3|30.5|0
1647568200000|2022-03-18 01:50:00|33.3|30.5|33.26|30.46|33.3|30.5|33.26|30.46|0
1647568210000|2022-03-18 01:50:10|33.3|30.5|33.26|30.46|33.3|30.5|33.26|30.46|0
1647568220000|2022-03-18 01:50:20|33.22|30.42|33.22|30.42|33.26|30.46|33.22|30.42|0
1647568230000|2022-03-18 01:50:30|33.26|30.46|33.22|30.42|33.26|30.46|33.22|30.42|0
1647568240000|2022-03-18 01:50:40|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1647568260000|2022-03-18 01:51:00|33.19|30.39|33.17|30.37|33.19|30.39|33.09|30.29|0
1647568270000|2022-03-18 01:51:10|33.13|30.33|33.11|30.31|33.13|30.33|33.09|30.29|0
1647568280000|2022-03-18 01:51:20|33.09|30.29|33.09|30.29|33.09|30.29|33.07|30.27|0
1647568290000|2022-03-18 01:51:30|33.11|30.31|33.13|30.33|33.13|30.33|33.11|30.31|0
1647568300000|2022-03-18 01:51:40|33.22|30.42|33.26|30.46|33.3|30.5|33.22|30.42|0
1647568310000|2022-03-18 01:51:50|33.3|30.5|33.3|30.5|33.3|30.5|33.26|30.46|0
1647568320000|2022-03-18 01:52:00|33.26|30.46|33.22|30.42|33.26|30.46|33.22|30.42|0
1647568330000|2022-03-18 01:52:10|33.26|30.46|33.26|30.46|33.3|30.5|33.26|30.46|0
1647568340000|2022-03-18 01:52:20|33.22|30.42|33.3|30.5|33.3|30.5|33.22|30.42|0
1647568350000|2022-03-18 01:52:30|33.34|30.54|33.24|30.44|33.34|30.54|33.24|30.44|0
1647568360000|2022-03-18 01:52:40|33.26|30.46|33.28|30.48|33.28|30.48|33.26|30.46|0
1647568370000|2022-03-18 01:52:50|33.3|30.5|33.32|30.52|33.34|30.54|33.3|30.5|0
1647568380000|2022-03-18 01:53:00|33.34|30.54|33.26|30.46|33.34|30.54|33.22|30.42|0
1647568390000|2022-03-18 01:53:10|33.17|30.37|33.09|30.29|33.17|30.37|33.09|30.29|0
1647568400000|2022-03-18 01:53:20|33.07|30.27|33.17|30.37|33.17|30.37|33.07|30.27|0
1647568410000|2022-03-18 01:53:30|33.15|30.35|33.22|30.42|33.22|30.42|33.15|30.35|0
1647568420000|2022-03-18 01:53:40|33.19|30.39|33.22|30.42|33.22|30.42|33.19|30.39|0
1647568430000|2022-03-18 01:53:50|33.19|30.39|33.26|30.46|33.26|30.46|33.19|30.39|0
1647568440000|2022-03-18 01:54:00|33.22|30.42|33.22|30.42|33.24|30.44|33.22|30.42|0
1647568450000|2022-03-18 01:54:10|33.19|30.39|33.17|30.37|33.19|30.39|33.17|30.37|0
1647568460000|2022-03-18 01:54:20|33.13|30.33|33.15|30.35|33.15|30.35|33.13|30.33|0
1647568470000|2022-03-18 01:54:30|33.17|30.37|33.13|30.33|33.17|30.37|33.09|30.29|0
1647568480000|2022-03-18 01:54:40|33.17|30.37|33.13|30.33|33.17|30.37|33.13|30.33|0
1647568490000|2022-03-18 01:54:50|33.17|30.37|33.13|30.33|33.17|30.37|33.13|30.33|0
1647568500000|2022-03-18 01:55:00|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1647568520000|2022-03-18 01:55:20|33.19|30.39|33.21|30.41|33.21|30.41|33.19|30.39|0
1647568530000|2022-03-18 01:55:30|33.19|30.39|33.17|30.37|33.19|30.39|33.17|30.37|0
1647568540000|2022-03-18 01:55:40|33.15|30.35|33.15|30.35|33.17|30.37|33.15|30.35|0
1647568550000|2022-03-18 01:55:50|33.17|30.37|33.17|30.37|33.19|30.39|33.17|30.37|0
1647568560000|2022-03-18 01:56:00|33.21|30.41|33.19|30.39|33.21|30.41|33.19|30.39|0
1647568570000|2022-03-18 01:56:10|33.17|30.37|33.15|30.35|33.21|30.41|33.15|30.35|0
1647568580000|2022-03-18 01:56:20|33.17|30.37|33.13|30.33|33.17|30.37|33.13|30.33|0
1647568590000|2022-03-18 01:56:30|33.15|30.35|33.17|30.37|33.17|30.37|33.15|30.35|0
1647568600000|2022-03-18 01:56:40|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1647568610000|2022-03-18 01:56:50|33.09|30.29|33.17|30.37|33.17|30.37|33.09|30.29|0
1647568630000|2022-03-18 01:57:10|33.13|30.33|33.15|30.35|33.15|30.35|33.13|30.33|0
1647568640000|2022-03-18 01:57:20|33.13|30.33|33.13|30.33|33.13|30.33|33.09|30.29|0
1647568650000|2022-03-18 01:57:30|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1647568660000|2022-03-18 01:57:40|33.21|30.41|33.19|30.39|33.21|30.41|33.19|30.39|0
1647568670000|2022-03-18 01:57:50|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1647568680000|2022-03-18 01:58:00|33.21|30.41|33.21|30.41|33.21|30.41|33.21|30.41|0
1647568690000|2022-03-18 01:58:10|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1647568700000|2022-03-18 01:58:20|33.34|30.54|33.32|30.52|33.34|30.54|33.26|30.46|0
1647568710000|2022-03-18 01:58:30|33.34|30.54|33.34|30.54|33.34|30.54|33.3|30.5|0
1647568720000|2022-03-18 01:58:40|33.3|30.5|33.34|30.54|33.34|30.54|33.3|30.5|0
1647568730000|2022-03-18 01:58:50|33.32|30.52|33.34|30.54|33.34|30.54|33.32|30.52|0
1647568740000|2022-03-18 01:59:00|33.3|30.5|33.28|30.48|33.3|30.5|33.26|30.46|0
1647568750000|2022-03-18 01:59:10|33.26|30.46|33.3|30.5|33.3|30.5|33.26|30.46|0
1647568760000|2022-03-18 01:59:20|33.32|30.52|33.34|30.54|33.34|30.54|33.32|30.52|0
1647568770000|2022-03-18 01:59:30|33.32|30.52|33.3|30.5|33.32|30.52|33.3|30.5|0
1647568780000|2022-03-18 01:59:40|33.26|30.46|33.26|30.46|33.26|30.46|33.23|30.43|0
1647568790000|2022-03-18 01:59:50|33.28|30.48|33.26|30.46|33.28|30.48|33.26|30.46|0
1647568800000|2022-03-18 02:00:00|33.3|30.5|33.38|30.58|33.38|30.58|33.3|30.5|0
1647568810000|2022-03-18 02:00:10|33.3|30.5|33.28|30.48|33.32|30.52|33.28|30.48|0
1647568820000|2022-03-18 02:00:20|33.3|30.5|33.26|30.46|33.3|30.5|33.26|30.46|0
1647568830000|2022-03-18 02:00:30|33.21|30.41|33.19|30.39|33.21|30.41|33.19|30.39|0
1647568840000|2022-03-18 02:00:40|33.13|30.33|33.15|30.35|33.15|30.35|33.13|30.33|0
1647568860000|2022-03-18 02:01:00|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1647568870000|2022-03-18 02:01:10|33.13|30.33|33.08|30.28|33.13|30.33|33.08|30.28|0
1647568880000|2022-03-18 02:01:20|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1647568890000|2022-03-18 02:01:30|33.17|30.37|33.17|30.37|33.17|30.37|33.13|30.33|0
1647568900000|2022-03-18 02:01:40|33.13|30.33|33.17|30.37|33.17|30.37|33.13|30.33|0
1647568910000|2022-03-18 02:01:50|33.21|30.41|33.21|30.41|33.21|30.41|33.21|30.41|0
1647568920000|2022-03-18 02:02:00|33.26|30.46|33.38|30.58|33.38|30.58|33.26|30.46|0
1647568930000|2022-03-18 02:02:10|33.34|30.54|33.43|30.63|33.43|30.63|33.34|30.54|0
1647568940000|2022-03-18 02:02:20|33.4|30.6|33.32|30.52|33.4|30.6|33.3|30.5|0
1647568950000|2022-03-18 02:02:30|33.34|30.54|33.3|30.5|33.34|30.54|33.3|30.5|0
1647568960000|2022-03-18 02:02:40|33.34|30.54|33.32|30.52|33.34|30.54|33.32|30.52|0
1647568970000|2022-03-18 02:02:50|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1647568980000|2022-03-18 02:03:00|33.25|30.45|33.32|30.52|33.32|30.52|33.25|30.45|0
1647568990000|2022-03-18 02:03:10|33.34|30.54|33.28|30.48|33.34|30.54|33.28|30.48|0
1647569000000|2022-03-18 02:03:20|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1647569010000|2022-03-18 02:03:30|33.25|30.45|33.25|30.45|33.25|30.45|33.25|30.45|0
1647569020000|2022-03-18 02:03:40|33.32|30.52|33.21|30.41|33.32|30.52|33.21|30.41|0
1647569030000|2022-03-18 02:03:50|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1647569040000|2022-03-18 02:04:00|33.08|30.28|33.1|30.3|33.1|30.3|33.08|30.28|0
1647569050000|2022-03-18 02:04:10|33.13|30.33|33.04|30.24|33.13|30.33|33.04|30.24|0
1647569060000|2022-03-18 02:04:20|33.08|30.28|33.04|30.24|33.08|30.28|33.04|30.24|0
1647569070000|2022-03-18 02:04:30|33.06|30.26|33.08|30.28|33.08|30.28|33.04|30.24|0
1647569080000|2022-03-18 02:04:40|33.13|30.33|33.08|30.28|33.13|30.33|33.08|30.28|0
1647569090000|2022-03-18 02:04:50|33.04|30.24|33|30.2|33.04|30.24|33|30.2|0
1647569100000|2022-03-18 02:05:00|32.96|30.16|32.96|30.16|32.96|30.16|32.83|30.03|0
1647569110000|2022-03-18 02:05:10|32.91|30.11|32.91|30.11|32.91|30.11|32.87|30.07|0
1647569120000|2022-03-18 02:05:20|32.87|30.07|32.79|29.99|32.87|30.07|32.79|29.99|0
1647569130000|2022-03-18 02:05:30|32.7|29.9|32.66|29.86|32.7|29.9|32.66|29.86|0
1647569140000|2022-03-18 02:05:40|32.68|29.88|32.6|29.8|32.7|29.9|32.6|29.8|0
1647569150000|2022-03-18 02:05:50|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1647569160000|2022-03-18 02:06:00|32.62|29.82|32.66|29.86|32.66|29.86|32.62|29.82|0
1647569170000|2022-03-18 02:06:10|32.74|29.94|32.79|29.99|32.79|29.99|32.74|29.94|0
1647569180000|2022-03-18 02:06:20|32.74|29.94|32.7|29.9|32.74|29.94|32.7|29.9|0
1647569190000|2022-03-18 02:06:30|32.66|29.86|32.7|29.9|32.7|29.9|32.66|29.86|0
1647569200000|2022-03-18 02:06:40|32.68|29.88|32.66|29.86|32.68|29.88|32.62|29.82|0
1647569210000|2022-03-18 02:06:50|32.7|29.9|32.7|29.9|32.7|29.9|32.64|29.84|0
1647569220000|2022-03-18 02:07:00|32.74|29.94|32.72|29.92|32.74|29.94|32.72|29.92|0
1647569230000|2022-03-18 02:07:10|32.66|29.86|32.62|29.82|32.66|29.86|32.62|29.82|0
1647569240000|2022-03-18 02:07:20|32.66|29.86|32.62|29.82|32.66|29.86|32.62|29.82|0
1647569250000|2022-03-18 02:07:30|32.6|29.8|32.62|29.82|32.64|29.84|32.6|29.8|0
1647569260000|2022-03-18 02:07:40|32.58|29.78|32.62|29.82|32.64|29.84|32.58|29.78|0
1647569270000|2022-03-18 02:07:50|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1647569280000|2022-03-18 02:08:00|32.6|29.8|32.64|29.84|32.64|29.84|32.55|29.75|0
1647569290000|2022-03-18 02:08:10|32.66|29.86|32.53|29.73|32.66|29.86|32.53|29.73|0
1647569300000|2022-03-18 02:08:20|32.58|29.78|32.6|29.8|32.6|29.8|32.55|29.75|0
1647569310000|2022-03-18 02:08:30|32.58|29.78|32.62|29.82|32.62|29.82|32.53|29.73|0
1647569320000|2022-03-18 02:08:40|32.66|29.86|32.62|29.82|32.66|29.86|32.62|29.82|0
1647569330000|2022-03-18 02:08:50|32.66|29.86|32.6|29.8|32.66|29.86|32.57|29.77|0
1647569340000|2022-03-18 02:09:00|32.53|29.73|32.57|29.77|32.57|29.77|32.53|29.73|0
1647569350000|2022-03-18 02:09:10|32.62|29.82|32.64|29.84|32.64|29.84|32.57|29.77|0
1647569360000|2022-03-18 02:09:20|32.62|29.82|32.66|29.86|32.66|29.86|32.62|29.82|0
1647569370000|2022-03-18 02:09:30|32.64|29.84|32.62|29.82|32.7|29.9|32.62|29.82|0
1647569380000|2022-03-18 02:09:40|32.66|29.86|32.66|29.86|32.66|29.86|32.62|29.82|0
1647569390000|2022-03-18 02:09:50|32.7|29.9|32.74|29.94|32.74|29.94|32.66|29.86|0
1647569400000|2022-03-18 02:10:00|32.76|29.96|32.72|29.92|32.76|29.96|32.72|29.92|0
1647569410000|2022-03-18 02:10:10|32.74|29.94|32.74|29.94|32.79|29.99|32.74|29.94|0
1647569420000|2022-03-18 02:10:20|32.7|29.9|32.72|29.92|32.74|29.94|32.7|29.9|0
1647569430000|2022-03-18 02:10:30|32.7|29.9|32.66|29.86|32.7|29.9|32.66|29.86|0
1647569440000|2022-03-18 02:10:40|32.62|29.82|32.62|29.82|32.62|29.82|32.62|29.82|0
1647569450000|2022-03-18 02:10:50|32.59|29.79|32.62|29.82|32.62|29.82|32.59|29.79|0
1647569460000|2022-03-18 02:11:00|32.59|29.79|32.64|29.84|32.64|29.84|32.59|29.79|0
1647569470000|2022-03-18 02:11:10|32.66|29.86|32.62|29.82|32.66|29.86|32.62|29.82|0
1647569480000|2022-03-18 02:11:20|32.59|29.79|32.62|29.82|32.62|29.82|32.59|29.79|0
1647569490000|2022-03-18 02:11:30|32.57|29.77|32.53|29.73|32.57|29.77|32.53|29.73|0
1647569500000|2022-03-18 02:11:40|32.55|29.75|32.66|29.86|32.66|29.86|32.55|29.75|0
1647569510000|2022-03-18 02:11:50|32.64|29.84|32.7|29.9|32.76|29.96|32.64|29.84|0
1647569520000|2022-03-18 02:12:00|32.68|29.88|32.62|29.82|32.68|29.88|32.55|29.75|0
1647569530000|2022-03-18 02:12:10|32.57|29.77|32.57|29.77|32.57|29.77|32.55|29.75|0
1647569540000|2022-03-18 02:12:20|32.53|29.73|32.49|29.69|32.57|29.77|32.49|29.69|0
1647569550000|2022-03-18 02:12:30|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1647569560000|2022-03-18 02:12:40|32.55|29.75|32.55|29.75|32.55|29.75|32.55|29.75|0
1647569570000|2022-03-18 02:12:50|32.53|29.73|32.59|29.79|32.59|29.79|32.53|29.73|0
1647569580000|2022-03-18 02:13:00|32.57|29.77|32.62|29.82|32.62|29.82|32.57|29.77|0
1647569590000|2022-03-18 02:13:10|32.59|29.79|32.62|29.82|32.62|29.82|32.57|29.77|0
1647569600000|2022-03-18 02:13:20|32.7|29.9|32.7|29.9|32.7|29.9|32.68|29.88|0
1647569610000|2022-03-18 02:13:30|32.66|29.86|32.7|29.9|32.7|29.9|32.66|29.86|0
1647569620000|2022-03-18 02:13:40|32.72|29.92|32.74|29.94|32.74|29.94|32.72|29.92|0
1647569630000|2022-03-18 02:13:50|32.68|29.88|32.7|29.9|32.7|29.9|32.68|29.88|0
1647569640000|2022-03-18 02:14:00|32.68|29.88|32.66|29.86|32.68|29.88|32.66|29.86|0
1647569650000|2022-03-18 02:14:10|32.64|29.84|32.68|29.88|32.68|29.88|32.64|29.84|0
1647569660000|2022-03-18 02:14:20|32.66|29.86|32.74|29.94|32.74|29.94|32.66|29.86|0
1647569680000|2022-03-18 02:14:40|32.7|29.9|32.7|29.9|32.7|29.9|32.7|29.9|0
1647569690000|2022-03-18 02:14:50|32.68|29.88|32.66|29.86|32.68|29.88|32.66|29.86|0
1647569700000|2022-03-18 02:15:00|32.64|29.84|32.7|29.9|32.7|29.9|32.64|29.84|0
1647569710000|2022-03-18 02:15:10|32.68|29.88|32.7|29.9|32.7|29.9|32.68|29.88|0
1647569720000|2022-03-18 02:15:20|32.66|29.86|32.61|29.81|32.68|29.88|32.61|29.81|0
1647569730000|2022-03-18 02:15:30|32.57|29.77|32.55|29.75|32.61|29.81|32.55|29.75|0
1647569740000|2022-03-18 02:15:40|32.53|29.73|32.57|29.77|32.57|29.77|32.53|29.73|0
1647569750000|2022-03-18 02:15:50|32.59|29.79|32.61|29.81|32.61|29.81|32.59|29.79|0
1647569760000|2022-03-18 02:16:00|32.59|29.79|32.66|29.86|32.66|29.86|32.59|29.79|0
1647569770000|2022-03-18 02:16:10|32.63|29.83|32.66|29.86|32.7|29.9|32.63|29.83|0
1647569780000|2022-03-18 02:16:20|32.7|29.9|32.59|29.79|32.7|29.9|32.59|29.79|0
1647569790000|2022-03-18 02:16:30|32.61|29.81|32.57|29.77|32.61|29.81|32.57|29.77|0
1647569800000|2022-03-18 02:16:40|32.66|29.86|32.59|29.79|32.66|29.86|32.59|29.79|0
1647569810000|2022-03-18 02:16:50|32.57|29.77|32.61|29.81|32.61|29.81|32.57|29.77|0
1647569820000|2022-03-18 02:17:00|32.7|29.9|32.7|29.9|32.7|29.9|32.7|29.9|0
1647569830000|2022-03-18 02:17:10|32.68|29.88|32.74|29.94|32.74|29.94|32.66|29.86|0
1647569840000|2022-03-18 02:17:20|32.78|29.98|32.72|29.92|32.82|30.02|32.72|29.92|0
1647569850000|2022-03-18 02:17:30|32.68|29.88|32.74|29.94|32.74|29.94|32.68|29.88|0
1647569860000|2022-03-18 02:17:40|32.72|29.92|32.72|29.92|32.72|29.92|32.72|29.92|0
1647569870000|2022-03-18 02:17:50|32.78|29.98|32.82|30.02|32.87|30.07|32.78|29.98|0
1647569880000|2022-03-18 02:18:00|32.8|30|32.78|29.98|32.8|30|32.78|29.98|0
1647569890000|2022-03-18 02:18:10|32.74|29.94|32.78|29.98|32.78|29.98|32.74|29.94|0
1647569900000|2022-03-18 02:18:20|32.82|30.02|32.78|29.98|32.82|30.02|32.78|29.98|0
1647569910000|2022-03-18 02:18:30|32.8|30|32.78|29.98|32.82|30.02|32.78|29.98|0
1647569920000|2022-03-18 02:18:40|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1647569930000|2022-03-18 02:18:50|32.78|29.98|32.74|29.94|32.78|29.98|32.74|29.94|0
1647569940000|2022-03-18 02:19:00|32.7|29.9|32.74|29.94|32.76|29.96|32.7|29.9|0
1647569950000|2022-03-18 02:19:10|32.76|29.96|32.7|29.9|32.76|29.96|32.7|29.9|0
1647569960000|2022-03-18 02:19:20|32.66|29.86|32.59|29.79|32.66|29.86|32.59|29.79|0
1647569970000|2022-03-18 02:19:30|32.61|29.81|32.53|29.73|32.61|29.81|32.53|29.73|0
1647569980000|2022-03-18 02:19:40|32.49|29.69|32.51|29.71|32.53|29.73|32.49|29.69|0
1647569990000|2022-03-18 02:19:50|32.53|29.73|32.7|29.9|32.7|29.9|32.53|29.73|0
1647570000000|2022-03-18 02:20:00|32.72|29.92|32.7|29.9|32.74|29.94|32.7|29.9|0
1647570010000|2022-03-18 02:20:10|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1647570020000|2022-03-18 02:20:20|32.7|29.9|32.66|29.86|32.7|29.9|32.66|29.86|0
1647570030000|2022-03-18 02:20:30|32.63|29.83|32.53|29.73|32.63|29.83|32.53|29.73|0
1647570040000|2022-03-18 02:20:40|32.55|29.75|32.55|29.75|32.55|29.75|32.53|29.73|0
1647570050000|2022-03-18 02:20:50|33.08|30.28|33.1|30.3|33.12|30.32|33.08|30.28|0
1647570060000|2022-03-18 02:21:00|33.08|30.28|33.12|30.32|33.12|30.32|33.04|30.24|0
1647570070000|2022-03-18 02:21:10|33.16|30.36|33.76|30.96|33.76|30.96|33.16|30.36|0
1647570080000|2022-03-18 02:21:20|33.81|31.01|33.81|31.01|33.81|31.01|33.81|31.01|0
1647570090000|2022-03-18 02:21:30|33.76|30.96|33.81|31.01|33.81|31.01|33.76|30.96|0
1647570100000|2022-03-18 02:21:40|33.76|30.96|33.78|30.98|33.78|30.98|33.76|30.96|0
1647570110000|2022-03-18 02:21:50|33.8|31|33.8|31|33.8|31|33.76|30.96|0
1647570120000|2022-03-18 02:22:00|33.85|31.05|33.74|30.94|33.85|31.05|33.74|30.94|0
1647570130000|2022-03-18 02:22:10|33.72|30.92|33.72|30.92|33.72|30.92|33.72|30.92|0
1647570140000|2022-03-18 02:22:20|33.76|30.96|33.76|30.96|33.76|30.96|33.76|30.96|0
1647570150000|2022-03-18 02:22:30|33.72|30.92|33.76|30.96|33.76|30.96|33.72|30.92|0
1647570160000|2022-03-18 02:22:40|33.74|30.94|33.76|30.96|33.76|30.96|33.72|30.92|0
1647570170000|2022-03-18 02:22:50|33.72|30.92|33.74|30.94|33.74|30.94|33.72|30.92|0
1647570180000|2022-03-18 02:23:00|33.72|30.92|33.74|30.94|33.74|30.94|33.72|30.92|0
1647570190000|2022-03-18 02:23:10|33.7|30.9|33.65|30.85|33.7|30.9|33.65|30.85|0
1647570200000|2022-03-18 02:23:20|33.63|30.83|33.68|30.88|33.68|30.88|33.63|30.83|0
1647570210000|2022-03-18 02:23:30|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1647570220000|2022-03-18 02:23:40|33.68|30.88|33.72|30.92|33.72|30.92|33.68|30.88|0
1647570240000|2022-03-18 02:24:00|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1647570250000|2022-03-18 02:24:10|33.72|30.92|33.63|30.83|33.72|30.92|33.63|30.83|0
1647570260000|2022-03-18 02:24:20|33.55|30.75|33.46|30.66|33.55|30.75|33.46|30.66|0
1647570270000|2022-03-18 02:24:30|33.55|30.75|33.59|30.79|33.59|30.79|33.55|30.75|0
1647570290000|2022-03-18 02:24:50|33.57|30.77|33.52|30.72|33.57|30.77|33.52|30.72|0
1647570300000|2022-03-18 02:25:00|33.55|30.75|33.59|30.79|33.59|30.79|33.55|30.75|0
1647570310000|2022-03-18 02:25:10|33.63|30.83|33.72|30.92|33.72|30.92|33.63|30.83|0
1647570320000|2022-03-18 02:25:20|33.74|30.94|33.85|31.05|33.85|31.05|33.74|30.94|0
1647570330000|2022-03-18 02:25:30|33.89|31.09|33.85|31.05|33.93|31.13|33.85|31.05|0
1647570340000|2022-03-18 02:25:40|33.82|31.02|33.82|31.02|33.82|31.02|33.8|31|0
1647570350000|2022-03-18 02:25:50|33.8|31|33.8|31|33.82|31.02|33.8|31|0
1647570360000|2022-03-18 02:26:00|33.82|31.02|33.8|31|33.82|31.02|33.8|31|0
1647570370000|2022-03-18 02:26:10|33.76|30.96|33.76|30.96|33.76|30.96|33.76|30.96|0
1647570380000|2022-03-18 02:26:20|33.67|30.87|33.72|30.92|33.74|30.94|33.67|30.87|0
1647570390000|2022-03-18 02:26:30|33.65|30.85|33.72|30.92|33.72|30.92|33.65|30.85|0
1647570400000|2022-03-18 02:26:40|33.7|30.9|33.72|30.92|33.72|30.92|33.7|30.9|0
1647570410000|2022-03-18 02:26:50|33.7|30.9|33.72|30.92|33.72|30.92|33.7|30.9|0
1647570420000|2022-03-18 02:27:00|33.76|30.96|33.76|30.96|33.76|30.96|33.74|30.94|0
1647570430000|2022-03-18 02:27:10|33.72|30.92|33.74|30.94|33.74|30.94|33.72|30.92|0
1647570440000|2022-03-18 02:27:20|33.72|30.92|33.72|30.92|33.72|30.92|33.72|30.92|0
1647570450000|2022-03-18 02:27:30|33.69|30.89|33.65|30.85|33.69|30.89|33.65|30.85|0
1647570460000|2022-03-18 02:27:40|33.67|30.87|33.72|30.92|33.72|30.92|33.67|30.87|0
1647570470000|2022-03-18 02:27:50|33.69|30.89|33.67|30.87|33.72|30.92|33.67|30.87|0
1647570480000|2022-03-18 02:28:00|33.72|30.92|33.72|30.92|33.72|30.92|33.72|30.92|0
1647570490000|2022-03-18 02:28:10|33.67|30.87|33.63|30.83|33.67|30.87|33.63|30.83|0
1647570500000|2022-03-18 02:28:20|33.67|30.87|33.67|30.87|33.67|30.87|33.67|30.87|0
1647570510000|2022-03-18 02:28:30|33.63|30.83|33.61|30.81|33.63|30.83|33.61|30.81|0
1647570520000|2022-03-18 02:28:40|33.67|30.87|33.72|30.92|33.72|30.92|33.67|30.87|0
1647570530000|2022-03-18 02:28:50|33.76|30.96|33.72|30.92|33.76|30.96|33.72|30.92|0
1647570540000|2022-03-18 02:29:00|33.69|30.89|33.76|30.96|33.76|30.96|33.69|30.89|0
1647570550000|2022-03-18 02:29:10|33.74|30.94|33.72|30.92|33.76|30.96|33.72|30.92|0
1647570560000|2022-03-18 02:29:20|33.69|30.89|33.72|30.92|33.72|30.92|33.69|30.89|0
1647570570000|2022-03-18 02:29:30|33.67|30.87|33.67|30.87|33.67|30.87|33.67|30.87|0
1647570580000|2022-03-18 02:29:40|33.69|30.89|33.69|30.89|33.69|30.89|33.69|30.89|0
1647570590000|2022-03-18 02:29:50|33.72|30.92|33.76|30.96|33.76|30.96|33.72|30.92|0
1647570600000|2022-03-18 02:30:00|33.78|30.98|33.74|30.94|33.78|30.98|33.74|30.94|0
1647570610000|2022-03-18 02:30:10|33.72|30.92|33.74|30.94|33.76|30.96|33.72|30.92|0
1647570620000|2022-03-18 02:30:20|33.76|30.96|33.72|30.92|33.76|30.96|33.72|30.92|0
1647570650000|2022-03-18 02:30:50|33.65|30.85|33.72|30.92|33.72|30.92|33.65|30.85|0
1647570660000|2022-03-18 02:31:00|33.69|30.89|33.72|30.92|33.72|30.92|33.69|30.89|0
1647570670000|2022-03-18 02:31:10|33.76|30.96|33.76|30.96|33.78|30.98|33.76|30.96|0
1647570680000|2022-03-18 02:31:20|33.74|30.94|33.8|31|33.8|31|33.74|30.94|0
1647570690000|2022-03-18 02:31:30|33.76|30.96|33.78|30.98|33.78|30.98|33.76|30.96|0
1647570700000|2022-03-18 02:31:40|33.8|31|33.8|31|33.8|31|33.78|30.98|0
1647570710000|2022-03-18 02:31:50|33.78|30.98|33.76|30.96|33.78|30.98|33.76|30.96|0
1647570720000|2022-03-18 02:32:00|33.74|30.94|33.76|30.96|33.76|30.96|33.72|30.92|0
1647570730000|2022-03-18 02:32:10|33.72|30.92|33.76|30.96|33.76|30.96|33.72|30.92|0
1647570740000|2022-03-18 02:32:20|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1647570750000|2022-03-18 02:32:30|33.76|30.96|33.8|31|33.8|31|33.76|30.96|0
1647570760000|2022-03-18 02:32:40|33.76|30.96|33.76|30.96|33.76|30.96|33.74|30.94|0
1647570770000|2022-03-18 02:32:50|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647570780000|2022-03-18 02:33:00|33.82|31.02|33.82|31.02|33.84|31.04|33.8|31|0
1647570790000|2022-03-18 02:33:10|33.78|30.98|33.8|31|33.8|31|33.78|30.98|0
1647570800000|2022-03-18 02:33:20|33.76|30.96|33.78|30.98|33.8|31|33.76|30.96|0
1647570810000|2022-03-18 02:33:30|33.8|31|33.76|30.96|33.8|31|33.76|30.96|0
1647570820000|2022-03-18 02:33:40|33.8|31|33.82|31.02|33.82|31.02|33.8|31|0
1647570830000|2022-03-18 02:33:50|33.8|31|33.8|31|33.82|31.02|33.8|31|0
1647570840000|2022-03-18 02:34:00|33.82|31.02|33.8|31|33.82|31.02|33.8|31|0
1647570850000|2022-03-18 02:34:10|33.78|30.98|33.82|31.02|33.82|31.02|33.78|30.98|0
1647570860000|2022-03-18 02:34:20|33.84|31.04|33.82|31.02|33.84|31.04|33.82|31.02|0
1647570870000|2022-03-18 02:34:30|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647570890000|2022-03-18 02:34:50|33.89|31.09|33.84|31.04|33.89|31.09|33.84|31.04|0
1647570900000|2022-03-18 02:35:00|33.86|31.06|33.84|31.04|33.89|31.09|33.84|31.04|0
1647570910000|2022-03-18 02:35:10|33.82|31.02|33.84|31.04|33.86|31.06|33.82|31.02|0
1647570920000|2022-03-18 02:35:20|33.86|31.06|33.84|31.04|33.86|31.06|33.84|31.04|0
1647570930000|2022-03-18 02:35:30|33.8|31|33.8|31|33.8|31|33.78|30.98|0
1647570940000|2022-03-18 02:35:40|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647570950000|2022-03-18 02:35:50|33.89|31.09|33.82|31.02|33.91|31.11|33.82|31.02|0
1647570960000|2022-03-18 02:36:00|33.84|31.04|33.82|31.02|33.84|31.04|33.82|31.02|0
1647570970000|2022-03-18 02:36:10|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647570980000|2022-03-18 02:36:20|33.76|30.96|33.76|30.96|33.76|30.96|33.76|30.96|0
1647570990000|2022-03-18 02:36:30|33.78|30.98|33.73|30.93|33.78|30.98|33.73|30.93|0
1647571000000|2022-03-18 02:36:40|33.71|30.91|33.67|30.87|33.71|30.91|33.67|30.87|0
1647571010000|2022-03-18 02:36:50|33.65|30.85|33.67|30.87|33.67|30.87|33.65|30.85|0
1647571020000|2022-03-18 02:37:00|33.71|30.91|33.67|30.87|33.71|30.91|33.67|30.87|0
1647571030000|2022-03-18 02:37:10|33.71|30.91|33.69|30.89|33.71|30.91|33.69|30.89|0
1647571040000|2022-03-18 02:37:20|33.67|30.87|33.67|30.87|33.67|30.87|33.65|30.85|0
1647571050000|2022-03-18 02:37:30|33.69|30.89|33.69|30.89|33.69|30.89|33.67|30.87|0
1647571060000|2022-03-18 02:37:40|33.71|30.91|33.67|30.87|33.71|30.91|33.67|30.87|0
1647571090000|2022-03-18 02:38:10|33.63|30.83|33.67|30.87|33.69|30.89|33.63|30.83|0
1647571110000|2022-03-18 02:38:30|33.65|30.85|33.61|30.81|33.67|30.87|33.61|30.81|0
1647571120000|2022-03-18 02:38:40|33.58|30.78|33.56|30.76|33.58|30.78|33.56|30.76|0
1647571130000|2022-03-18 02:38:50|33.54|30.74|33.58|30.78|33.58|30.78|33.54|30.74|0
1647571140000|2022-03-18 02:39:00|33.56|30.76|33.58|30.78|33.58|30.78|33.56|30.76|0
1647571150000|2022-03-18 02:39:10|33.63|30.83|33.56|30.76|33.63|30.83|33.56|30.76|0
1647571160000|2022-03-18 02:39:20|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1647571170000|2022-03-18 02:39:30|33.52|30.72|33.54|30.74|33.54|30.74|33.52|30.72|0
1647571180000|2022-03-18 02:39:40|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647571190000|2022-03-18 02:39:50|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647571200000|2022-03-18 02:40:00|33.54|30.74|33.58|30.78|33.58|30.78|33.54|30.74|0
1647571210000|2022-03-18 02:40:10|33.56|30.76|33.56|30.76|33.58|30.78|33.56|30.76|0
1647571220000|2022-03-18 02:40:20|33.6|30.8|33.58|30.78|33.6|30.8|33.58|30.78|0
1647571230000|2022-03-18 02:40:30|33.56|30.76|33.58|30.78|33.58|30.78|33.56|30.76|0
1647571250000|2022-03-18 02:40:50|33.56|30.76|33.58|30.78|33.58|30.78|33.56|30.76|0
1647571260000|2022-03-18 02:41:00|33.6|30.8|33.63|30.83|33.63|30.83|33.6|30.8|0
1647571270000|2022-03-18 02:41:10|33.6|30.8|33.63|30.83|33.63|30.83|33.6|30.8|0
1647571280000|2022-03-18 02:41:20|33.65|30.85|33.63|30.83|33.65|30.85|33.63|30.83|0
1647571290000|2022-03-18 02:41:30|33.67|30.87|33.67|30.87|33.67|30.87|33.67|30.87|0
1647571310000|2022-03-18 02:41:50|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1647571320000|2022-03-18 02:42:00|33.67|30.87|33.67|30.87|33.67|30.87|33.63|30.83|0
1647571340000|2022-03-18 02:42:20|33.71|30.91|33.75|30.95|33.75|30.95|33.71|30.91|0
1647571350000|2022-03-18 02:42:30|33.8|31|33.8|31|33.8|31|33.8|31|0
1647571360000|2022-03-18 02:42:40|33.75|30.95|33.75|30.95|33.8|31|33.75|30.95|0
1647571370000|2022-03-18 02:42:50|33.78|30.98|33.73|30.93|33.78|30.98|33.73|30.93|0
1647571380000|2022-03-18 02:43:00|33.75|30.95|33.8|31|33.8|31|33.75|30.95|0
1647571400000|2022-03-18 02:43:20|33.78|30.98|33.8|31|33.8|31|33.78|30.98|0
1647571410000|2022-03-18 02:43:30|33.78|30.98|33.75|30.95|33.78|30.98|33.75|30.95|0
1647571420000|2022-03-18 02:43:40|33.73|30.93|33.73|30.93|33.75|30.95|33.73|30.93|0
1647571430000|2022-03-18 02:43:50|33.75|30.95|33.73|30.93|33.77|30.97|33.73|30.93|0
1647571440000|2022-03-18 02:44:00|33.71|30.91|33.75|30.95|33.75|30.95|33.71|30.91|0
1647571450000|2022-03-18 02:44:10|33.71|30.91|33.67|30.87|33.73|30.93|33.67|30.87|0
1647571460000|2022-03-18 02:44:20|33.63|30.83|33.67|30.87|33.67|30.87|33.63|30.83|0
1647571470000|2022-03-18 02:44:30|33.65|30.85|33.67|30.87|33.67|30.87|33.65|30.85|0
1647571480000|2022-03-18 02:44:40|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1647571490000|2022-03-18 02:44:50|33.67|30.87|33.65|30.85|33.67|30.87|33.63|30.83|0
1647571500000|2022-03-18 02:45:00|33.67|30.87|33.67|30.87|33.67|30.87|33.63|30.83|0
1647571510000|2022-03-18 02:45:10|33.71|30.91|33.71|30.91|33.73|30.93|33.71|30.91|0
1647571520000|2022-03-18 02:45:20|33.73|30.93|33.75|30.95|33.75|30.95|33.73|30.93|0
1647571530000|2022-03-18 02:45:30|33.73|30.93|33.71|30.91|33.73|30.93|33.71|30.91|0
1647571540000|2022-03-18 02:45:40|33.67|30.87|33.67|30.87|33.67|30.87|33.63|30.83|0
1647571550000|2022-03-18 02:45:50|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1647571560000|2022-03-18 02:46:00|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1647571580000|2022-03-18 02:46:20|33.62|30.82|33.71|30.91|33.71|30.91|33.62|30.82|0
1647571590000|2022-03-18 02:46:30|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1647571610000|2022-03-18 02:46:50|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647571620000|2022-03-18 02:47:00|33.82|31.02|33.82|31.02|33.82|31.02|33.82|31.02|0
1647571630000|2022-03-18 02:47:10|33.8|31|33.88|31.08|33.88|31.08|33.8|31|0
1647571640000|2022-03-18 02:47:20|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647571650000|2022-03-18 02:47:30|33.8|31|33.8|31|33.8|31|33.8|31|0
1647571660000|2022-03-18 02:47:40|33.75|30.95|33.71|30.91|33.75|30.95|33.71|30.91|0
1647571670000|2022-03-18 02:47:50|33.64|30.84|33.71|30.91|33.71|30.91|33.64|30.84|0
1647571680000|2022-03-18 02:48:00|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1647571690000|2022-03-18 02:48:10|33.8|31|33.75|30.95|33.8|31|33.75|30.95|0
1647571700000|2022-03-18 02:48:20|33.73|30.93|33.71|30.91|33.73|30.93|33.71|30.91|0
1647571710000|2022-03-18 02:48:30|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1647571720000|2022-03-18 02:48:40|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1647571730000|2022-03-18 02:48:50|33.73|30.93|33.71|30.91|33.73|30.93|33.71|30.91|0
1647571740000|2022-03-18 02:49:00|33.69|30.89|33.67|30.87|33.69|30.89|33.64|30.84|0
1647571750000|2022-03-18 02:49:10|33.64|30.84|33.67|30.87|33.67|30.87|33.64|30.84|0
1647571760000|2022-03-18 02:49:20|33.64|30.84|33.62|30.82|33.64|30.84|33.6|30.8|0
1647571770000|2022-03-18 02:49:30|33.67|30.87|33.62|30.82|33.67|30.87|33.62|30.82|0
1647571780000|2022-03-18 02:49:40|33.69|30.89|33.62|30.82|33.69|30.89|33.62|30.82|0
1647571790000|2022-03-18 02:49:50|33.58|30.78|33.62|30.82|33.62|30.82|33.58|30.78|0
1647571800000|2022-03-18 02:50:00|33.6|30.8|33.6|30.8|33.62|30.82|33.6|30.8|0
1647571810000|2022-03-18 02:50:10|33.62|30.82|33.6|30.8|33.62|30.82|33.6|30.8|0
1647571820000|2022-03-18 02:50:20|33.62|30.82|33.71|30.91|33.71|30.91|33.62|30.82|0
1647571830000|2022-03-18 02:50:30|33.67|30.87|33.71|30.91|33.71|30.91|33.67|30.87|0
1647571850000|2022-03-18 02:50:50|33.69|30.89|33.69|30.89|33.69|30.89|33.69|30.89|0
1647571860000|2022-03-18 02:51:00|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1647571870000|2022-03-18 02:51:10|33.69|30.89|33.67|30.87|33.69|30.89|33.67|30.87|0
1647571880000|2022-03-18 02:51:20|33.64|30.84|33.67|30.87|33.69|30.89|33.64|30.84|0
1647571890000|2022-03-18 02:51:30|33.64|30.84|33.67|30.87|33.67|30.87|33.64|30.84|0
1647571900000|2022-03-18 02:51:40|33.64|30.84|33.64|30.84|33.64|30.84|33.64|30.84|0
1647571910000|2022-03-18 02:51:50|33.67|30.87|33.64|30.84|33.71|30.91|33.64|30.84|0
1647571920000|2022-03-18 02:52:00|33.67|30.87|33.67|30.87|33.71|30.91|33.67|30.87|0
1647571950000|2022-03-18 02:52:30|33.64|30.84|33.67|30.87|33.67|30.87|33.64|30.84|0
1647571970000|2022-03-18 02:52:50|33.69|30.89|33.62|30.82|33.69|30.89|33.62|30.82|0
1647571990000|2022-03-18 02:53:10|33.58|30.78|33.6|30.8|33.6|30.8|33.58|30.78|0
1647572000000|2022-03-18 02:53:20|33.58|30.78|33.56|30.76|33.58|30.78|33.56|30.76|0
1647572010000|2022-03-18 02:53:30|33.58|30.78|33.54|30.74|33.58|30.78|33.54|30.74|0
1647572030000|2022-03-18 02:53:50|33.51|30.71|33.49|30.69|33.51|30.71|33.49|30.69|0
1647572040000|2022-03-18 02:54:00|33.51|30.71|33.54|30.74|33.54|30.74|33.51|30.71|0
1647572060000|2022-03-18 02:54:20|33.49|30.69|33.54|30.74|33.54|30.74|33.49|30.69|0
1647572070000|2022-03-18 02:54:30|33.51|30.71|33.51|30.71|33.54|30.74|33.51|30.71|0
1647572080000|2022-03-18 02:54:40|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1647572100000|2022-03-18 02:55:00|33.51|30.71|33.54|30.74|33.54|30.74|33.51|30.71|0
1647572120000|2022-03-18 02:55:20|33.51|30.71|33.54|30.74|33.54|30.74|33.49|30.69|0
1647572130000|2022-03-18 02:55:30|33.56|30.76|33.51|30.71|33.56|30.76|33.51|30.71|0
1647572140000|2022-03-18 02:55:40|33.54|30.74|33.58|30.78|33.58|30.78|33.54|30.74|0
1647572160000|2022-03-18 02:56:00|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647572170000|2022-03-18 02:56:10|33.54|30.74|33.51|30.71|33.54|30.74|33.51|30.71|0
1647572180000|2022-03-18 02:56:20|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1647572190000|2022-03-18 02:56:30|33.56|30.76|33.56|30.76|33.58|30.78|33.56|30.76|0
1647572200000|2022-03-18 02:56:40|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647572210000|2022-03-18 02:56:50|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647572220000|2022-03-18 02:57:00|33.51|30.71|33.54|30.74|33.54|30.74|33.51|30.71|0
1647572230000|2022-03-18 02:57:10|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647572260000|2022-03-18 02:57:40|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647572270000|2022-03-18 02:57:50|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647572280000|2022-03-18 02:58:00|33.62|30.82|33.58|30.78|33.62|30.82|33.58|30.78|0
1647572290000|2022-03-18 02:58:10|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1647572300000|2022-03-18 02:58:20|33.58|30.78|33.66|30.86|33.66|30.86|33.58|30.78|0
1647572320000|2022-03-18 02:58:40|33.64|30.84|33.64|30.84|33.64|30.84|33.64|30.84|0
1647572330000|2022-03-18 02:58:50|33.66|30.86|33.66|30.86|33.66|30.86|33.66|30.86|0
1647572340000|2022-03-18 02:59:00|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647572350000|2022-03-18 02:59:10|33.66|30.86|33.66|30.86|33.66|30.86|33.66|30.86|0
1647572370000|2022-03-18 02:59:30|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1647572390000|2022-03-18 02:59:50|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1647572400000|2022-03-18 03:00:00|33.77|30.97|33.75|30.95|33.77|30.97|33.75|30.95|0
1647572420000|2022-03-18 03:00:20|33.73|30.93|33.75|30.95|33.77|30.97|33.73|30.93|0
1647572450000|2022-03-18 03:00:50|33.77|30.97|33.79|30.99|33.79|30.99|33.77|30.97|0
1647572460000|2022-03-18 03:01:00|33.83|31.03|33.83|31.03|33.88|31.08|33.83|31.03|0
1647572470000|2022-03-18 03:01:10|33.85|31.05|33.83|31.03|33.85|31.05|33.83|31.03|0
1647572490000|2022-03-18 03:01:30|33.81|31.01|33.81|31.01|33.81|31.01|33.81|31.01|0
1647572500000|2022-03-18 03:01:40|33.83|31.03|33.83|31.03|33.83|31.03|33.83|31.03|0
1647572510000|2022-03-18 03:01:50|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647572520000|2022-03-18 03:02:00|33.83|31.03|33.83|31.03|33.83|31.03|33.83|31.03|0
1647572540000|2022-03-18 03:02:20|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1647572550000|2022-03-18 03:02:30|33.66|30.86|33.7|30.9|33.7|30.9|33.66|30.86|0
1647572560000|2022-03-18 03:02:40|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1647572570000|2022-03-18 03:02:50|33.7|30.9|33.66|30.86|33.7|30.9|33.64|30.84|0
1647572580000|2022-03-18 03:03:00|33.83|31.03|33.83|31.03|33.83|31.03|33.83|31.03|0
1647572590000|2022-03-18 03:03:10|33.88|31.08|33.85|31.05|33.88|31.08|33.85|31.05|0
1647572600000|2022-03-18 03:03:20|33.88|31.08|33.83|31.03|33.88|31.08|33.83|31.03|0
1647572630000|2022-03-18 03:03:50|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647572640000|2022-03-18 03:04:00|33.77|30.97|33.7|30.9|33.79|30.99|33.7|30.9|0
1647572650000|2022-03-18 03:04:10|33.66|30.86|33.66|30.86|33.66|30.86|33.66|30.86|0
1647572660000|2022-03-18 03:04:20|33.7|30.9|33.75|30.95|33.75|30.95|33.7|30.9|0
1647572670000|2022-03-18 03:04:30|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1647572680000|2022-03-18 03:04:40|33.68|30.88|33.7|30.9|33.7|30.9|33.68|30.88|0
1647572690000|2022-03-18 03:04:50|33.68|30.88|33.66|30.86|33.7|30.9|33.66|30.86|0
1647572700000|2022-03-18 03:05:00|33.68|30.88|33.66|30.86|33.68|30.88|33.66|30.86|0
1647572710000|2022-03-18 03:05:10|33.58|30.78|33.62|30.82|33.62|30.82|33.58|30.78|0
1647572730000|2022-03-18 03:05:30|33.6|30.8|33.58|30.78|33.6|30.8|33.58|30.78|0
1647572740000|2022-03-18 03:05:40|33.62|30.82|33.62|30.82|33.62|30.82|33.58|30.78|0
1647572750000|2022-03-18 03:05:50|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1647572760000|2022-03-18 03:06:00|33.53|30.73|33.53|30.73|33.55|30.75|33.53|30.73|0
1647572770000|2022-03-18 03:06:10|33.58|30.78|33.55|30.75|33.58|30.78|33.55|30.75|0
1647572780000|2022-03-18 03:06:20|33.58|30.78|33.58|30.78|33.58|30.78|33.53|30.73|0
1647572790000|2022-03-18 03:06:30|33.55|30.75|33.53|30.73|33.55|30.75|33.53|30.73|0
1647572810000|2022-03-18 03:06:50|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1647572820000|2022-03-18 03:07:00|33.62|30.82|33.64|30.84|33.66|30.86|33.62|30.82|0
1647572830000|2022-03-18 03:07:10|33.66|30.86|33.64|30.84|33.66|30.86|33.62|30.82|0
1647572840000|2022-03-18 03:07:20|33.66|30.86|33.62|30.82|33.66|30.86|33.62|30.82|0
1647572850000|2022-03-18 03:07:30|33.6|30.8|33.57|30.77|33.6|30.8|33.57|30.77|0
1647572860000|2022-03-18 03:07:40|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1647572870000|2022-03-18 03:07:50|33.64|30.84|33.62|30.82|33.64|30.84|33.62|30.82|0
1647572880000|2022-03-18 03:08:00|33.66|30.86|33.62|30.82|33.66|30.86|33.62|30.82|0
1647572890000|2022-03-18 03:08:10|33.66|30.86|33.66|30.86|33.66|30.86|33.66|30.86|0
1647572910000|2022-03-18 03:08:30|33.7|30.9|33.62|30.82|33.7|30.9|33.62|30.82|0
1647572920000|2022-03-18 03:08:40|33.59|30.79|33.62|30.82|33.62|30.82|33.59|30.79|0
1647572930000|2022-03-18 03:08:50|33.66|30.86|33.59|30.79|33.66|30.86|33.59|30.79|0
1647572940000|2022-03-18 03:09:00|33.55|30.75|33.62|30.82|33.62|30.82|33.55|30.75|0
1647572950000|2022-03-18 03:09:10|33.57|30.77|33.59|30.79|33.59|30.79|33.57|30.77|0
1647572960000|2022-03-18 03:09:20|33.57|30.77|33.59|30.79|33.59|30.79|33.57|30.77|0
1647572970000|2022-03-18 03:09:30|33.62|30.82|33.57|30.77|33.62|30.82|33.57|30.77|0
1647572980000|2022-03-18 03:09:40|33.59|30.79|33.62|30.82|33.62|30.82|33.59|30.79|0
1647573000000|2022-03-18 03:10:00|33.57|30.77|33.57|30.77|33.62|30.82|33.57|30.77|0
1647573010000|2022-03-18 03:10:10|33.53|30.73|33.53|30.73|33.57|30.77|33.53|30.73|0
1647573030000|2022-03-18 03:10:30|33.57|30.77|33.53|30.73|33.57|30.77|33.53|30.73|0
1647573040000|2022-03-18 03:10:40|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1647573050000|2022-03-18 03:10:50|33.55|30.75|33.53|30.73|33.55|30.75|33.53|30.73|0
1647573060000|2022-03-18 03:11:00|33.55|30.75|33.57|30.77|33.57|30.77|33.55|30.75|0
1647573070000|2022-03-18 03:11:10|33.55|30.75|33.53|30.73|33.55|30.75|33.53|30.73|0
1647573080000|2022-03-18 03:11:20|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647573090000|2022-03-18 03:11:30|33.45|30.65|33.49|30.69|33.49|30.69|33.45|30.65|0
1647573100000|2022-03-18 03:11:40|33.36|30.56|33.32|30.52|33.36|30.56|33.32|30.52|0
1647573110000|2022-03-18 03:11:50|33.17|30.37|33.23|30.43|33.28|30.48|33.17|30.37|0
1647573120000|2022-03-18 03:12:00|33.25|30.45|33.23|30.43|33.28|30.48|33.23|30.43|0
1647573130000|2022-03-18 03:12:10|33.32|30.52|33.36|30.56|33.36|30.56|33.32|30.52|0
1647573140000|2022-03-18 03:12:20|33.38|30.58|33.4|30.6|33.45|30.65|33.38|30.58|0
1647573150000|2022-03-18 03:12:30|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1647573160000|2022-03-18 03:12:40|33.49|30.69|33.45|30.65|33.49|30.69|33.45|30.65|0
1647573170000|2022-03-18 03:12:50|33.49|30.69|33.49|30.69|33.53|30.73|33.49|30.69|0
1647573180000|2022-03-18 03:13:00|33.53|30.73|33.47|30.67|33.53|30.73|33.47|30.67|0
1647573190000|2022-03-18 03:13:10|33.49|30.69|33.47|30.67|33.49|30.69|33.47|30.67|0
1647573200000|2022-03-18 03:13:20|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1647573210000|2022-03-18 03:13:30|33.4|30.6|33.36|30.56|33.4|30.6|33.36|30.56|0
1647573220000|2022-03-18 03:13:40|33.4|30.6|33.53|30.73|33.53|30.73|33.4|30.6|0
1647573230000|2022-03-18 03:13:50|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647573240000|2022-03-18 03:14:00|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1647573250000|2022-03-18 03:14:10|33.47|30.67|33.49|30.69|33.49|30.69|33.44|30.64|0
1647573260000|2022-03-18 03:14:20|33.44|30.64|33.44|30.64|33.44|30.64|33.42|30.62|0
1647573270000|2022-03-18 03:14:30|33.42|30.62|33.4|30.6|33.42|30.62|33.4|30.6|0
1647573280000|2022-03-18 03:14:40|33.49|30.69|33.53|30.73|33.53|30.73|33.49|30.69|0
1647573290000|2022-03-18 03:14:50|33.51|30.71|33.57|30.77|33.57|30.77|33.51|30.71|0
1647573310000|2022-03-18 03:15:10|33.51|30.71|33.49|30.69|33.51|30.71|33.49|30.69|0
1647573320000|2022-03-18 03:15:20|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1647573330000|2022-03-18 03:15:30|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1647573340000|2022-03-18 03:15:40|33.44|30.64|33.42|30.62|33.44|30.64|33.42|30.62|0
1647573350000|2022-03-18 03:15:50|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1647573360000|2022-03-18 03:16:00|33.42|30.62|33.53|30.73|33.53|30.73|33.42|30.62|0
1647573380000|2022-03-18 03:16:20|33.49|30.69|33.44|30.64|33.49|30.69|33.44|30.64|0
1647573390000|2022-03-18 03:16:30|33.42|30.62|33.44|30.64|33.44|30.64|33.42|30.62|0
1647573400000|2022-03-18 03:16:40|33.4|30.6|33.44|30.64|33.49|30.69|33.4|30.6|0
1647573410000|2022-03-18 03:16:50|33.61|30.81|33.63|30.83|33.63|30.83|33.59|30.79|0
1647573420000|2022-03-18 03:17:00|33.7|30.9|33.57|30.77|33.7|30.9|33.57|30.77|0
1647573430000|2022-03-18 03:17:10|33.53|30.73|33.49|30.69|33.53|30.73|33.49|30.69|0
1647573440000|2022-03-18 03:17:20|33.55|30.75|33.53|30.73|33.55|30.75|33.49|30.69|0
1647573450000|2022-03-18 03:17:30|33.57|30.77|33.51|30.71|33.57|30.77|33.51|30.71|0
1647573460000|2022-03-18 03:17:40|33.57|30.77|33.53|30.73|33.57|30.77|33.53|30.73|0
1647573470000|2022-03-18 03:17:50|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1647573480000|2022-03-18 03:18:00|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1647573490000|2022-03-18 03:18:10|33.59|30.79|33.57|30.77|33.59|30.79|33.57|30.77|0
1647573500000|2022-03-18 03:18:20|33.55|30.75|33.53|30.73|33.57|30.77|33.53|30.73|0
1647573510000|2022-03-18 03:18:30|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1647573520000|2022-03-18 03:18:40|33.55|30.75|33.53|30.73|33.55|30.75|33.53|30.73|0
1647573530000|2022-03-18 03:18:50|33.57|30.77|33.57|30.77|33.59|30.79|33.57|30.77|0
1647573540000|2022-03-18 03:19:00|33.53|30.73|33.44|30.64|33.53|30.73|33.44|30.64|0
1647573550000|2022-03-18 03:19:10|33.42|30.62|33.4|30.6|33.42|30.62|33.4|30.6|0
1647573560000|2022-03-18 03:19:20|33.44|30.64|33.44|30.64|33.44|30.64|33.4|30.6|0
1647573570000|2022-03-18 03:19:30|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647573580000|2022-03-18 03:19:40|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1647573590000|2022-03-18 03:19:50|33.42|30.62|33.27|30.47|33.42|30.62|33.27|30.47|0
1647573600000|2022-03-18 03:20:00|33.25|30.45|33.27|30.47|33.29|30.49|33.25|30.45|0
1647573610000|2022-03-18 03:20:10|33.29|30.49|33.27|30.47|33.29|30.49|33.27|30.47|0
1647573620000|2022-03-18 03:20:20|33.29|30.49|33.31|30.51|33.31|30.51|33.29|30.49|0
1647573630000|2022-03-18 03:20:30|33.34|30.54|33.23|30.43|33.34|30.54|33.23|30.43|0
1647573640000|2022-03-18 03:20:40|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647573650000|2022-03-18 03:20:50|33.17|30.37|33.06|30.26|33.17|30.37|33.02|30.22|0
1647573660000|2022-03-18 03:21:00|33.1|30.3|33.19|30.39|33.19|30.39|33.1|30.3|0
1647573670000|2022-03-18 03:21:10|33.36|30.56|33.31|30.51|33.36|30.56|33.31|30.51|0
1647573680000|2022-03-18 03:21:20|33.29|30.49|33.27|30.47|33.29|30.49|33.27|30.47|0
1647573690000|2022-03-18 03:21:30|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1647573700000|2022-03-18 03:21:40|33.29|30.49|33.31|30.51|33.31|30.51|33.29|30.49|0
1647573720000|2022-03-18 03:22:00|33.33|30.53|33.4|30.6|33.4|30.6|33.33|30.53|0
1647573730000|2022-03-18 03:22:10|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1647573740000|2022-03-18 03:22:20|33.48|30.68|33.53|30.73|33.53|30.73|33.48|30.68|0
1647573750000|2022-03-18 03:22:30|33.5|30.7|33.53|30.73|33.53|30.73|33.48|30.68|0
1647573760000|2022-03-18 03:22:40|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1647573770000|2022-03-18 03:22:50|33.48|30.68|33.48|30.68|33.48|30.68|33.46|30.66|0
1647573780000|2022-03-18 03:23:00|33.46|30.66|33.48|30.68|33.48|30.68|33.46|30.66|0
1647573790000|2022-03-18 03:23:10|33.44|30.64|33.4|30.6|33.44|30.64|33.4|30.6|0
1647573800000|2022-03-18 03:23:20|33.44|30.64|33.4|30.6|33.44|30.64|33.4|30.6|0
1647573820000|2022-03-18 03:23:40|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1647573830000|2022-03-18 03:23:50|33.42|30.62|33.4|30.6|33.42|30.62|33.4|30.6|0
1647573840000|2022-03-18 03:24:00|33.38|30.58|33.27|30.47|33.4|30.6|33.27|30.47|0
1647573850000|2022-03-18 03:24:10|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1647573860000|2022-03-18 03:24:20|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647573880000|2022-03-18 03:24:40|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1647573890000|2022-03-18 03:24:50|33.25|30.45|33.23|30.43|33.25|30.45|33.23|30.43|0
1647573900000|2022-03-18 03:25:00|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1647573920000|2022-03-18 03:25:20|33.14|30.34|33.19|30.39|33.19|30.39|33.14|30.34|0
1647573930000|2022-03-18 03:25:30|33.21|30.41|33.25|30.45|33.25|30.45|33.21|30.41|0
1647573940000|2022-03-18 03:25:40|33.27|30.47|33.27|30.47|33.29|30.49|33.23|30.43|0
1647573950000|2022-03-18 03:25:50|33.25|30.45|33.27|30.47|33.27|30.47|33.25|30.45|0
1647573960000|2022-03-18 03:26:00|33.29|30.49|33.27|30.47|33.29|30.49|33.27|30.47|0
1647573980000|2022-03-18 03:26:20|33.29|30.49|33.27|30.47|33.29|30.49|33.27|30.47|0
1647573990000|2022-03-18 03:26:30|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1647574000000|2022-03-18 03:26:40|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1647574010000|2022-03-18 03:26:50|33.29|30.49|33.31|30.51|33.31|30.51|33.29|30.49|0
1647574020000|2022-03-18 03:27:00|33.27|30.47|33.25|30.45|33.27|30.47|33.25|30.45|0
1647574030000|2022-03-18 03:27:10|33.23|30.43|33.25|30.45|33.25|30.45|33.23|30.43|0
1647574040000|2022-03-18 03:27:20|33.23|30.43|33.19|30.39|33.25|30.45|33.19|30.39|0
1647574070000|2022-03-18 03:27:50|33.25|30.45|33.23|30.43|33.25|30.45|33.23|30.43|0
1647574080000|2022-03-18 03:28:00|33.21|30.41|33.27|30.47|33.27|30.47|33.21|30.41|0
1647574090000|2022-03-18 03:28:10|33.31|30.51|33.27|30.47|33.31|30.51|33.27|30.47|0
1647574100000|2022-03-18 03:28:20|33.29|30.49|33.31|30.51|33.31|30.51|33.29|30.49|0
1647574120000|2022-03-18 03:28:40|33.29|30.49|33.27|30.47|33.29|30.49|33.27|30.47|0
1647574140000|2022-03-18 03:29:00|33.29|30.49|33.31|30.51|33.31|30.51|33.29|30.49|0
1647574150000|2022-03-18 03:29:10|33.29|30.49|33.27|30.47|33.29|30.49|33.27|30.47|0
1647574160000|2022-03-18 03:29:20|33.29|30.49|33.27|30.47|33.29|30.49|33.27|30.47|0
1647574170000|2022-03-18 03:29:30|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1647574190000|2022-03-18 03:29:50|33.29|30.49|33.23|30.43|33.29|30.49|33.23|30.43|0
1647574200000|2022-03-18 03:30:00|33.27|30.47|33.31|30.51|33.31|30.51|33.27|30.47|0
1647574210000|2022-03-18 03:30:10|33.29|30.49|33.31|30.51|33.31|30.51|33.29|30.49|0
1647574220000|2022-03-18 03:30:20|33.29|30.49|33.25|30.45|33.29|30.49|33.25|30.45|0
1647574230000|2022-03-18 03:30:30|33.18|30.38|33.23|30.43|33.23|30.43|33.18|30.38|0
1647574260000|2022-03-18 03:31:00|33.27|30.47|33.27|30.47|33.27|30.47|33.23|30.43|0
1647574270000|2022-03-18 03:31:10|33.25|30.45|33.25|30.45|33.25|30.45|33.25|30.45|0
1647574280000|2022-03-18 03:31:20|33.23|30.43|33.27|30.47|33.27|30.47|33.23|30.43|0
1647574290000|2022-03-18 03:31:30|33.23|30.43|33.25|30.45|33.25|30.45|33.23|30.43|0
1647574300000|2022-03-18 03:31:40|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1647574310000|2022-03-18 03:31:50|33.2|30.4|33.18|30.38|33.2|30.4|33.18|30.38|0
1647574320000|2022-03-18 03:32:00|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1647574330000|2022-03-18 03:32:10|33.23|30.43|33.2|30.4|33.23|30.43|33.2|30.4|0
1647574340000|2022-03-18 03:32:20|33.18|30.38|33.31|30.51|33.31|30.51|33.18|30.38|0
1647574350000|2022-03-18 03:32:30|33.27|30.47|33.31|30.51|33.31|30.51|33.27|30.47|0
1647574360000|2022-03-18 03:32:40|33.35|30.55|33.44|30.64|33.44|30.64|33.35|30.55|0
1647574380000|2022-03-18 03:33:00|33.42|30.62|33.42|30.62|33.44|30.64|33.4|30.6|0
1647574390000|2022-03-18 03:33:10|33.44|30.64|33.44|30.64|33.44|30.64|33.42|30.62|0
1647574400000|2022-03-18 03:33:20|33.42|30.62|33.48|30.68|33.48|30.68|33.42|30.62|0
1647574410000|2022-03-18 03:33:30|33.5|30.7|33.5|30.7|33.5|30.7|33.48|30.68|0
1647574420000|2022-03-18 03:33:40|33.48|30.68|33.48|30.68|33.5|30.7|33.48|30.68|0
1647574440000|2022-03-18 03:34:00|33.46|30.66|33.46|30.66|33.46|30.66|33.44|30.64|0
1647574450000|2022-03-18 03:34:10|33.44|30.64|33.44|30.64|33.44|30.64|33.42|30.62|0
1647574460000|2022-03-18 03:34:20|33.42|30.62|33.39|30.59|33.44|30.64|33.39|30.59|0
1647574470000|2022-03-18 03:34:30|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1647574480000|2022-03-18 03:34:40|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1647574490000|2022-03-18 03:34:50|33.39|30.59|33.39|30.59|33.39|30.59|33.37|30.57|0
1647574500000|2022-03-18 03:35:00|33.37|30.57|33.44|30.64|33.44|30.64|33.37|30.57|0
1647574510000|2022-03-18 03:35:10|33.39|30.59|33.44|30.64|33.44|30.64|33.39|30.59|0
1647574520000|2022-03-18 03:35:20|33.46|30.66|33.48|30.68|33.48|30.68|33.46|30.66|0
1647574530000|2022-03-18 03:35:30|33.46|30.66|33.46|30.66|33.46|30.66|33.46|30.66|0
1647574540000|2022-03-18 03:35:40|33.44|30.64|33.52|30.72|33.52|30.72|33.44|30.64|0
1647574550000|2022-03-18 03:35:50|33.5|30.7|33.46|30.66|33.5|30.7|33.46|30.66|0
1647574560000|2022-03-18 03:36:00|33.5|30.7|33.44|30.64|33.5|30.7|33.44|30.64|0
1647574570000|2022-03-18 03:36:10|33.41|30.61|33.44|30.64|33.44|30.64|33.41|30.61|0
1647574590000|2022-03-18 03:36:30|33.39|30.59|33.44|30.64|33.44|30.64|33.39|30.59|0
1647574600000|2022-03-18 03:36:40|33.41|30.61|33.39|30.59|33.41|30.61|33.37|30.57|0
1647574620000|2022-03-18 03:37:00|33.35|30.55|33.35|30.55|33.35|30.55|33.35|30.55|0
1647574630000|2022-03-18 03:37:10|33.33|30.53|33.31|30.51|33.33|30.53|33.31|30.51|0
1647574640000|2022-03-18 03:37:20|33.27|30.47|33.27|30.47|33.27|30.47|33.27|30.47|0
1647574650000|2022-03-18 03:37:30|33.31|30.51|33.27|30.47|33.31|30.51|33.24|30.44|0
1647574660000|2022-03-18 03:37:40|33.24|30.44|33.27|30.47|33.27|30.47|33.24|30.44|0
1647574670000|2022-03-18 03:37:50|33.24|30.44|33.27|30.47|33.27|30.47|33.24|30.44|0
1647574680000|2022-03-18 03:38:00|33.31|30.51|33.29|30.49|33.33|30.53|33.29|30.49|0
1647574690000|2022-03-18 03:38:10|33.31|30.51|33.27|30.47|33.31|30.51|33.27|30.47|0
1647574700000|2022-03-18 03:38:20|33.24|30.44|33.22|30.42|33.27|30.47|33.22|30.42|0
1647574710000|2022-03-18 03:38:30|33.29|30.49|33.27|30.47|33.29|30.49|33.24|30.44|0
1647574720000|2022-03-18 03:38:40|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1647574730000|2022-03-18 03:38:50|33.27|30.47|33.27|30.47|33.27|30.47|33.27|30.47|0
1647574740000|2022-03-18 03:39:00|33.22|30.42|33.29|30.49|33.31|30.51|33.22|30.42|0
1647574750000|2022-03-18 03:39:10|33.31|30.51|33.35|30.55|33.35|30.55|33.31|30.51|0
1647574760000|2022-03-18 03:39:20|33.33|30.53|33.35|30.55|33.35|30.55|33.33|30.53|0
1647574770000|2022-03-18 03:39:30|33.31|30.51|33.27|30.47|33.31|30.51|33.27|30.47|0
1647574780000|2022-03-18 03:39:40|33.29|30.49|33.27|30.47|33.31|30.51|33.27|30.47|0
1647574790000|2022-03-18 03:39:50|33.24|30.44|33.22|30.42|33.24|30.44|33.22|30.42|0
1647574810000|2022-03-18 03:40:10|33.2|30.4|33.29|30.49|33.29|30.49|33.2|30.4|0
1647574820000|2022-03-18 03:40:20|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1647574830000|2022-03-18 03:40:30|33.27|30.47|33.24|30.44|33.27|30.47|33.24|30.44|0
1647574840000|2022-03-18 03:40:40|33.27|30.47|33.35|30.55|33.35|30.55|33.27|30.47|0
1647574850000|2022-03-18 03:40:50|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1647574860000|2022-03-18 03:41:00|33.35|30.55|33.31|30.51|33.35|30.55|33.27|30.47|0
1647574870000|2022-03-18 03:41:10|33.33|30.53|33.35|30.55|33.35|30.55|33.33|30.53|0
1647574900000|2022-03-18 03:41:40|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1647574910000|2022-03-18 03:41:50|33.43|30.63|33.43|30.63|33.43|30.63|33.41|30.61|0
1647574920000|2022-03-18 03:42:00|33.39|30.59|33.35|30.55|33.39|30.59|33.35|30.55|0
1647574940000|2022-03-18 03:42:20|33.37|30.57|33.39|30.59|33.39|30.59|33.37|30.57|0
1647574950000|2022-03-18 03:42:30|33.43|30.63|33.35|30.55|33.43|30.63|33.35|30.55|0
1647574970000|2022-03-18 03:42:50|33.39|30.59|33.37|30.57|33.39|30.59|33.37|30.57|0
1647574980000|2022-03-18 03:43:00|33.35|30.55|33.35|30.55|33.35|30.55|33.35|30.55|0
1647575000000|2022-03-18 03:43:20|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1647575010000|2022-03-18 03:43:30|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647575040000|2022-03-18 03:44:00|33.39|30.59|33.39|30.59|33.39|30.59|33.37|30.57|0
1647575050000|2022-03-18 03:44:10|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647575070000|2022-03-18 03:44:30|33.41|30.61|33.41|30.61|33.41|30.61|33.41|30.61|0
1647575080000|2022-03-18 03:44:40|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1647575090000|2022-03-18 03:44:50|33.43|30.63|33.39|30.59|33.43|30.63|33.39|30.59|0
1647575120000|2022-03-18 03:45:20|33.37|30.57|33.39|30.59|33.39|30.59|33.37|30.57|0
1647575150000|2022-03-18 03:45:50|33.43|30.63|33.39|30.59|33.43|30.63|33.39|30.59|0
1647575160000|2022-03-18 03:46:00|33.37|30.57|33.37|30.57|33.39|30.59|33.37|30.57|0
1647575170000|2022-03-18 03:46:10|33.39|30.59|33.39|30.59|33.39|30.59|33.37|30.57|0
1647575180000|2022-03-18 03:46:20|33.43|30.63|33.45|30.65|33.45|30.65|33.43|30.63|0
1647575190000|2022-03-18 03:46:30|33.48|30.68|33.48|30.68|33.5|30.7|33.48|30.68|0
1647575210000|2022-03-18 03:46:50|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1647575220000|2022-03-18 03:47:00|33.54|30.74|33.52|30.72|33.54|30.74|33.5|30.7|0
1647575230000|2022-03-18 03:47:10|33.5|30.7|33.52|30.72|33.54|30.74|33.48|30.68|0
1647575240000|2022-03-18 03:47:20|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647575250000|2022-03-18 03:47:30|33.52|30.72|33.52|30.72|33.52|30.72|33.52|30.72|0
1647575260000|2022-03-18 03:47:40|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647575280000|2022-03-18 03:48:00|33.6|30.8|33.6|30.8|33.62|30.82|33.6|30.8|0
1647575290000|2022-03-18 03:48:10|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647575310000|2022-03-18 03:48:30|33.52|30.72|33.52|30.72|33.52|30.72|33.52|30.72|0
1647575330000|2022-03-18 03:48:50|33.56|30.76|33.54|30.74|33.56|30.76|33.54|30.74|0
1647575340000|2022-03-18 03:49:00|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647575350000|2022-03-18 03:49:10|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1647575360000|2022-03-18 03:49:20|33.56|30.76|33.52|30.72|33.56|30.76|33.5|30.7|0
1647575400000|2022-03-18 03:50:00|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1647575410000|2022-03-18 03:50:10|33.56|30.76|33.54|30.74|33.56|30.76|33.54|30.74|0
1647575420000|2022-03-18 03:50:20|33.56|30.76|33.52|30.72|33.56|30.76|33.52|30.72|0
1647575430000|2022-03-18 03:50:30|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647575440000|2022-03-18 03:50:40|33.52|30.72|33.47|30.67|33.54|30.74|33.47|30.67|0
1647575450000|2022-03-18 03:50:50|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1647575460000|2022-03-18 03:51:00|33.47|30.67|33.45|30.65|33.47|30.67|33.45|30.65|0
1647575470000|2022-03-18 03:51:10|33.47|30.67|33.43|30.63|33.47|30.67|33.43|30.63|0
1647575520000|2022-03-18 03:52:00|33.35|30.55|33.39|30.59|33.39|30.59|33.35|30.55|0
1647575540000|2022-03-18 03:52:20|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647575560000|2022-03-18 03:52:40|33.41|30.61|33.43|30.63|33.43|30.63|33.41|30.61|0
1647575570000|2022-03-18 03:52:50|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1647575580000|2022-03-18 03:53:00|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647575600000|2022-03-18 03:53:20|33.41|30.61|33.39|30.59|33.41|30.61|33.39|30.59|0
1647575620000|2022-03-18 03:53:40|33.41|30.61|33.39|30.59|33.41|30.61|33.39|30.59|0
1647575630000|2022-03-18 03:53:50|33.37|30.57|33.39|30.59|33.39|30.59|33.37|30.57|0
1647575640000|2022-03-18 03:54:00|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647575660000|2022-03-18 03:54:20|33.47|30.67|33.43|30.63|33.47|30.67|33.43|30.63|0
1647575680000|2022-03-18 03:54:40|33.41|30.61|33.41|30.61|33.41|30.61|33.41|30.61|0
1647575700000|2022-03-18 03:55:00|33.39|30.59|33.43|30.63|33.43|30.63|33.39|30.59|0
1647575710000|2022-03-18 03:55:10|33.41|30.61|33.43|30.63|33.43|30.63|33.41|30.61|0
1647575720000|2022-03-18 03:55:20|33.45|30.65|33.43|30.63|33.45|30.65|33.43|30.63|0
1647575740000|2022-03-18 03:55:40|33.41|30.61|33.43|30.63|33.43|30.63|33.41|30.61|0
1647575750000|2022-03-18 03:55:50|33.45|30.65|33.39|30.59|33.45|30.65|33.39|30.59|0
1647575760000|2022-03-18 03:56:00|33.41|30.61|33.39|30.59|33.41|30.61|33.39|30.59|0
1647575780000|2022-03-18 03:56:20|33.34|30.54|33.34|30.54|33.34|30.54|33.34|30.54|0
1647575790000|2022-03-18 03:56:30|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1647575800000|2022-03-18 03:56:40|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647575810000|2022-03-18 03:56:50|33.39|30.59|33.39|30.59|33.41|30.61|33.39|30.59|0
1647575820000|2022-03-18 03:57:00|33.51|30.71|33.47|30.67|33.51|30.71|33.47|30.67|0
1647575830000|2022-03-18 03:57:10|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1647575850000|2022-03-18 03:57:30|33.47|30.67|33.51|30.71|33.51|30.71|33.43|30.63|0
1647575870000|2022-03-18 03:57:50|33.49|30.69|33.49|30.69|33.49|30.69|33.47|30.67|0
1647575880000|2022-03-18 03:58:00|33.53|30.73|33.51|30.71|33.53|30.73|33.49|30.69|0
1647575890000|2022-03-18 03:58:10|33.49|30.69|33.51|30.71|33.51|30.71|33.47|30.67|0
1647575900000|2022-03-18 03:58:20|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1647575910000|2022-03-18 03:58:30|33.6|30.8|33.56|30.76|33.6|30.8|33.56|30.76|0
1647575920000|2022-03-18 03:58:40|33.6|30.8|33.6|30.8|33.6|30.8|33.58|30.78|0
1647575930000|2022-03-18 03:58:50|33.58|30.78|33.58|30.78|33.6|30.8|33.56|30.76|0
1647575940000|2022-03-18 03:59:00|33.56|30.76|33.58|30.78|33.58|30.78|33.56|30.76|0
1647575950000|2022-03-18 03:59:10|33.6|30.8|33.79|30.99|33.81|31.01|33.6|30.8|0
1647575960000|2022-03-18 03:59:20|33.86|31.06|33.81|31.01|33.88|31.08|33.81|31.01|0
1647575970000|2022-03-18 03:59:30|33.77|30.97|33.79|30.99|33.79|30.99|33.77|30.97|0
1647575980000|2022-03-18 03:59:40|33.77|30.97|33.79|30.99|33.81|31.01|33.77|30.97|0
1647575990000|2022-03-18 03:59:50|33.77|30.97|33.77|30.97|33.77|30.97|33.77|30.97|0
1647576000000|2022-03-18 04:00:00|33.75|30.95|33.73|30.93|33.75|30.95|33.71|30.91|0
1647576010000|2022-03-18 04:00:10|33.71|30.91|33.68|30.88|33.71|30.91|33.68|30.88|0
1647576030000|2022-03-18 04:00:30|33.66|30.86|33.73|30.93|33.73|30.93|33.66|30.86|0
1647576040000|2022-03-18 04:00:40|33.75|30.95|33.73|30.93|33.75|30.95|33.68|30.88|0
1647576060000|2022-03-18 04:01:00|33.77|30.97|33.79|30.99|33.79|30.99|33.77|30.97|0
1647576070000|2022-03-18 04:01:10|33.77|30.97|33.77|30.97|33.77|30.97|33.77|30.97|0
1647576080000|2022-03-18 04:01:20|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1647576090000|2022-03-18 04:01:30|33.77|30.97|33.81|31.01|33.81|31.01|33.77|30.97|0
1647576100000|2022-03-18 04:01:40|33.86|31.06|33.86|31.06|33.86|31.06|33.86|31.06|0
1647576130000|2022-03-18 04:02:10|33.9|31.1|33.94|31.14|33.94|31.14|33.9|31.1|0
1647576150000|2022-03-18 04:02:30|33.92|31.12|33.9|31.1|33.92|31.12|33.9|31.1|0
1647576160000|2022-03-18 04:02:40|33.81|31.01|33.77|30.97|33.81|31.01|33.77|30.97|0
1647576170000|2022-03-18 04:02:50|33.75|30.95|33.77|30.97|33.77|30.97|33.75|30.95|0
1647576180000|2022-03-18 04:03:00|33.75|30.95|33.81|31.01|33.81|31.01|33.75|30.95|0
1647576190000|2022-03-18 04:03:10|33.68|30.88|33.75|30.95|33.75|30.95|33.66|30.86|0
1647576200000|2022-03-18 04:03:20|33.79|30.99|33.77|30.97|33.81|31.01|33.77|30.97|0
1647576210000|2022-03-18 04:03:30|33.81|31.01|33.81|31.01|33.81|31.01|33.81|31.01|0
1647576220000|2022-03-18 04:03:40|33.77|30.97|33.77|30.97|33.77|30.97|33.77|30.97|0
1647576260000|2022-03-18 04:04:20|33.73|30.93|33.75|30.95|33.75|30.95|33.73|30.93|0
1647576270000|2022-03-18 04:04:30|33.77|30.97|33.77|30.97|33.77|30.97|33.77|30.97|0
1647576290000|2022-03-18 04:04:50|33.79|30.99|33.77|30.97|33.79|30.99|33.77|30.97|0
1647576300000|2022-03-18 04:05:00|33.79|30.99|33.81|31.01|33.81|31.01|33.79|30.99|0
1647576310000|2022-03-18 04:05:10|33.85|31.05|33.98|31.18|33.98|31.18|33.85|31.05|0
1647576320000|2022-03-18 04:05:20|34.07|31.27|34.11|31.31|34.11|31.31|34.07|31.27|0
1647576330000|2022-03-18 04:05:30|34.07|31.27|34.03|31.23|34.07|31.27|34.03|31.23|0
1647576350000|2022-03-18 04:05:50|34.07|31.27|34.07|31.27|34.07|31.27|34.07|31.27|0
1647576360000|2022-03-18 04:06:00|34.03|31.23|34.07|31.27|34.07|31.27|34.03|31.23|0
1647576380000|2022-03-18 04:06:20|34.03|31.23|33.98|31.18|34.03|31.23|33.98|31.18|0
1647576390000|2022-03-18 04:06:30|33.96|31.16|33.94|31.14|33.96|31.16|33.94|31.14|0
1647576400000|2022-03-18 04:06:40|33.98|31.18|33.94|31.14|33.98|31.18|33.94|31.14|0
1647576420000|2022-03-18 04:07:00|33.92|31.12|33.94|31.14|33.94|31.14|33.92|31.12|0
1647576450000|2022-03-18 04:07:30|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1647576460000|2022-03-18 04:07:40|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1647576470000|2022-03-18 04:07:50|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1647576480000|2022-03-18 04:08:00|33.96|31.16|33.98|31.18|33.98|31.18|33.96|31.16|0
1647576490000|2022-03-18 04:08:10|34|31.2|34|31.2|34|31.2|34|31.2|0
1647576500000|2022-03-18 04:08:20|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1647576530000|2022-03-18 04:08:50|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1647576540000|2022-03-18 04:09:00|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1647576550000|2022-03-18 04:09:10|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1647576560000|2022-03-18 04:09:20|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1647576570000|2022-03-18 04:09:30|34|31.2|33.94|31.14|34|31.2|33.9|31.1|0
1647576580000|2022-03-18 04:09:40|33.92|31.12|33.92|31.12|33.92|31.12|33.92|31.12|0
1647576590000|2022-03-18 04:09:50|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1647576610000|2022-03-18 04:10:10|34.02|31.22|33.98|31.18|34.02|31.22|33.98|31.18|0
1647576630000|2022-03-18 04:10:30|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1647576640000|2022-03-18 04:10:40|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1647576670000|2022-03-18 04:11:10|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1647576680000|2022-03-18 04:11:20|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1647576690000|2022-03-18 04:11:30|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1647576700000|2022-03-18 04:11:40|33.98|31.18|33.94|31.14|33.98|31.18|33.94|31.14|0
1647576710000|2022-03-18 04:11:50|33.98|31.18|33.96|31.16|33.98|31.18|33.96|31.16|0
1647576720000|2022-03-18 04:12:00|33.98|31.18|33.94|31.14|33.98|31.18|33.94|31.14|0
1647576750000|2022-03-18 04:12:30|33.89|31.09|33.87|31.07|33.89|31.09|33.87|31.07|0
1647576760000|2022-03-18 04:12:40|33.85|31.05|33.85|31.05|33.85|31.05|33.83|31.03|0
1647576770000|2022-03-18 04:12:50|33.83|31.03|33.85|31.05|33.85|31.05|33.81|31.01|0
1647576780000|2022-03-18 04:13:00|33.87|31.07|33.89|31.09|33.89|31.09|33.87|31.07|0
1647576790000|2022-03-18 04:13:10|33.94|31.14|33.92|31.12|33.94|31.14|33.92|31.12|0
1647576800000|2022-03-18 04:13:20|33.96|31.16|33.94|31.14|33.96|31.16|33.94|31.14|0
1647576820000|2022-03-18 04:13:40|33.91|31.11|33.91|31.11|33.91|31.11|33.89|31.09|0
1647576830000|2022-03-18 04:13:50|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1647576840000|2022-03-18 04:14:00|33.87|31.07|33.89|31.09|33.89|31.09|33.87|31.07|0
1647576850000|2022-03-18 04:14:10|33.87|31.07|33.87|31.07|33.87|31.07|33.87|31.07|0
1647576860000|2022-03-18 04:14:20|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1647576900000|2022-03-18 04:15:00|33.91|31.11|33.94|31.14|33.94|31.14|33.91|31.11|0
1647576910000|2022-03-18 04:15:10|33.98|31.18|33.98|31.18|34|31.2|33.98|31.18|0
1647576920000|2022-03-18 04:15:20|34.02|31.22|34.02|31.22|34.02|31.22|34.02|31.22|0
1647576930000|2022-03-18 04:15:30|34.04|31.24|34.02|31.22|34.04|31.24|34.02|31.22|0
1647576940000|2022-03-18 04:15:40|34.07|31.27|34.07|31.27|34.07|31.27|34.07|31.27|0
1647576960000|2022-03-18 04:16:00|34.04|31.24|34.07|31.27|34.07|31.27|34.04|31.24|0
1647576980000|2022-03-18 04:16:20|34.02|31.22|34.02|31.22|34.02|31.22|34.02|31.22|0
1647576990000|2022-03-18 04:16:30|33.98|31.18|33.98|31.18|34|31.2|33.98|31.18|0
1647577000000|2022-03-18 04:16:40|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1647577030000|2022-03-18 04:17:10|33.94|31.14|33.98|31.18|33.98|31.18|33.94|31.14|0
1647577070000|2022-03-18 04:17:50|34.02|31.22|34.02|31.22|34.02|31.22|34.02|31.22|0
1647577080000|2022-03-18 04:18:00|34|31.2|34|31.2|34|31.2|34|31.2|0
1647577100000|2022-03-18 04:18:20|33.98|31.18|33.98|31.18|33.98|31.18|33.96|31.16|0
1647577110000|2022-03-18 04:18:30|33.96|31.16|33.96|31.16|33.96|31.16|33.94|31.14|0
1647577130000|2022-03-18 04:18:50|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1647577140000|2022-03-18 04:19:00|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1647577160000|2022-03-18 04:19:20|33.85|31.05|33.87|31.07|33.87|31.07|33.85|31.05|0
1647577170000|2022-03-18 04:19:30|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1647577190000|2022-03-18 04:19:50|33.89|31.09|33.72|30.92|33.89|31.09|33.72|30.92|0
1647577200000|2022-03-18 04:20:00|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1647577210000|2022-03-18 04:20:10|33.63|30.83|33.61|30.81|33.63|30.83|33.61|30.81|0
1647577220000|2022-03-18 04:20:20|33.59|30.79|33.55|30.75|33.59|30.79|33.55|30.75|0
1647577230000|2022-03-18 04:20:30|33.53|30.73|33.76|30.96|33.76|30.96|33.53|30.73|0
1647577240000|2022-03-18 04:20:40|33.78|30.98|33.85|31.05|33.85|31.05|33.72|30.92|0
1647577250000|2022-03-18 04:20:50|33.87|31.07|33.87|31.07|33.89|31.09|33.87|31.07|0
1647577260000|2022-03-18 04:21:00|33.89|31.09|33.98|31.18|33.98|31.18|33.89|31.09|0
1647577270000|2022-03-18 04:21:10|34.02|31.22|33.93|31.13|34.02|31.22|33.93|31.13|0
1647577280000|2022-03-18 04:21:20|33.98|31.18|33.96|31.16|33.98|31.18|33.96|31.16|0
1647577290000|2022-03-18 04:21:30|33.93|31.13|33.91|31.11|33.93|31.13|33.91|31.11|0
1647577300000|2022-03-18 04:21:40|33.93|31.13|33.96|31.16|33.98|31.18|33.93|31.13|0
1647577310000|2022-03-18 04:21:50|33.93|31.13|33.89|31.09|33.93|31.13|33.89|31.09|0
1647577360000|2022-03-18 04:22:40|33.87|31.07|33.87|31.07|33.87|31.07|33.87|31.07|0
1647577380000|2022-03-18 04:23:00|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1647577390000|2022-03-18 04:23:10|33.87|31.07|33.85|31.05|33.87|31.07|33.85|31.05|0
1647577400000|2022-03-18 04:23:20|33.89|31.09|33.89|31.09|33.93|31.13|33.89|31.09|0
1647577420000|2022-03-18 04:23:40|33.93|31.13|33.93|31.13|33.95|31.15|33.93|31.13|0
1647577430000|2022-03-18 04:23:50|34.02|31.22|34|31.2|34.02|31.22|34|31.2|0
1647577440000|2022-03-18 04:24:00|34.02|31.22|34.04|31.24|34.04|31.24|34.02|31.22|0
1647577450000|2022-03-18 04:24:10|34.02|31.22|34.02|31.22|34.02|31.22|34.02|31.22|0
1647577480000|2022-03-18 04:24:40|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1647577490000|2022-03-18 04:24:50|34.02|31.22|34.02|31.22|34.02|31.22|34|31.2|0
1647577510000|2022-03-18 04:25:10|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1647577520000|2022-03-18 04:25:20|34.02|31.22|33.98|31.18|34.02|31.22|33.98|31.18|0
1647577560000|2022-03-18 04:26:00|33.95|31.15|33.95|31.15|33.98|31.18|33.95|31.15|0
1647577570000|2022-03-18 04:26:10|33.98|31.18|33.98|31.18|33.98|31.18|33.95|31.15|0
1647577580000|2022-03-18 04:26:20|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1647577590000|2022-03-18 04:26:30|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1647577610000|2022-03-18 04:26:50|33.87|31.07|33.87|31.07|33.87|31.07|33.87|31.07|0
1647577620000|2022-03-18 04:27:00|33.89|31.09|33.93|31.13|33.93|31.13|33.89|31.09|0
1647577630000|2022-03-18 04:27:10|33.98|31.18|33.93|31.13|33.98|31.18|33.93|31.13|0
1647577640000|2022-03-18 04:27:20|33.87|31.07|33.85|31.05|33.87|31.07|33.85|31.05|0
1647577650000|2022-03-18 04:27:30|33.82|31.02|33.85|31.05|33.85|31.05|33.82|31.02|0
1647577660000|2022-03-18 04:27:40|33.8|31|33.82|31.02|33.82|31.02|33.78|30.98|0
1647577670000|2022-03-18 04:27:50|33.8|31|33.82|31.02|33.82|31.02|33.8|31|0
1647577680000|2022-03-18 04:28:00|33.8|31|33.8|31|33.8|31|33.76|30.96|0
1647577690000|2022-03-18 04:28:10|33.85|31.05|33.85|31.05|33.85|31.05|33.8|31|0
1647577700000|2022-03-18 04:28:20|33.8|31|33.76|30.96|33.8|31|33.76|30.96|0
1647577710000|2022-03-18 04:28:30|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1647577730000|2022-03-18 04:28:50|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1647577740000|2022-03-18 04:29:00|33.97|31.17|33.93|31.13|33.97|31.17|33.93|31.13|0
1647577750000|2022-03-18 04:29:10|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1647577760000|2022-03-18 04:29:20|33.89|31.09|33.85|31.05|33.89|31.09|33.85|31.05|0
1647577770000|2022-03-18 04:29:30|33.87|31.07|33.87|31.07|33.87|31.07|33.87|31.07|0
1647577780000|2022-03-18 04:29:40|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1647577840000|2022-03-18 04:30:40|33.87|31.07|33.87|31.07|33.87|31.07|33.87|31.07|0
1647577850000|2022-03-18 04:30:50|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1647577860000|2022-03-18 04:31:00|33.93|31.13|33.97|31.17|33.97|31.17|33.93|31.13|0
1647577870000|2022-03-18 04:31:10|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1647577880000|2022-03-18 04:31:20|33.95|31.15|34.06|31.26|34.06|31.26|33.95|31.15|0
1647577890000|2022-03-18 04:31:30|34.1|31.3|34.15|31.35|34.19|31.39|34.1|31.3|0
1647577900000|2022-03-18 04:31:40|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1647577910000|2022-03-18 04:31:50|34.15|31.35|34.15|31.35|34.15|31.35|34.15|31.35|0
1647577920000|2022-03-18 04:32:00|34.17|31.37|34.15|31.35|34.17|31.37|34.15|31.35|0
1647577930000|2022-03-18 04:32:10|34.1|31.3|34.1|31.3|34.1|31.3|34.1|31.3|0
1647577950000|2022-03-18 04:32:30|34.15|31.35|34.15|31.35|34.15|31.35|34.15|31.35|0
1647577960000|2022-03-18 04:32:40|34.1|31.3|34.1|31.3|34.12|31.32|34.1|31.3|0
1647578000000|2022-03-18 04:33:20|34.02|31.22|34.02|31.22|34.04|31.24|34.02|31.22|0
1647578010000|2022-03-18 04:33:30|33.97|31.17|33.93|31.13|33.97|31.17|33.93|31.13|0
1647578020000|2022-03-18 04:33:40|33.95|31.15|34.02|31.22|34.02|31.22|33.95|31.15|0
1647578040000|2022-03-18 04:34:00|34.06|31.26|34.06|31.26|34.06|31.26|34.06|31.26|0
1647578050000|2022-03-18 04:34:10|34.02|31.22|33.97|31.17|34.02|31.22|33.97|31.17|0
1647578090000|2022-03-18 04:34:50|33.95|31.15|33.95|31.15|33.95|31.15|33.95|31.15|0
1647578100000|2022-03-18 04:35:00|33.97|31.17|33.97|31.17|33.97|31.17|33.97|31.17|0
1647578110000|2022-03-18 04:35:10|33.95|31.15|33.93|31.13|33.95|31.15|33.93|31.13|0
1647578120000|2022-03-18 04:35:20|33.97|31.17|33.97|31.17|33.97|31.17|33.95|31.15|0
1647578130000|2022-03-18 04:35:30|33.95|31.15|33.95|31.15|33.95|31.15|33.95|31.15|0
1647578140000|2022-03-18 04:35:40|33.97|31.17|33.99|31.19|34.02|31.22|33.97|31.17|0
1647578150000|2022-03-18 04:35:50|34.02|31.22|33.99|31.19|34.02|31.22|33.99|31.19|0
1647578160000|2022-03-18 04:36:00|34.02|31.22|34.02|31.22|34.02|31.22|33.99|31.19|0
1647578170000|2022-03-18 04:36:10|34.06|31.26|34.04|31.24|34.06|31.26|34.04|31.24|0
1647578190000|2022-03-18 04:36:30|34.06|31.26|34.02|31.22|34.06|31.26|34.02|31.22|0
1647578200000|2022-03-18 04:36:40|34.04|31.24|34.02|31.22|34.06|31.26|34.02|31.22|0
1647578210000|2022-03-18 04:36:50|34.04|31.24|34.04|31.24|34.04|31.24|34.04|31.24|0
1647578230000|2022-03-18 04:37:10|34.06|31.26|34.04|31.24|34.06|31.26|34.04|31.24|0
1647578240000|2022-03-18 04:37:20|34.02|31.22|34.04|31.24|34.04|31.24|34.02|31.22|0
1647578250000|2022-03-18 04:37:30|34.02|31.22|34.02|31.22|34.02|31.22|34.02|31.22|0
1647578270000|2022-03-18 04:37:50|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647578300000|2022-03-18 04:38:20|33.97|31.17|34.01|31.21|34.01|31.21|33.97|31.17|0
1647578330000|2022-03-18 04:38:50|34.04|31.24|34.06|31.26|34.06|31.26|34.04|31.24|0
1647578340000|2022-03-18 04:39:00|33.97|31.17|33.99|31.19|33.99|31.19|33.97|31.17|0
1647578350000|2022-03-18 04:39:10|34.01|31.21|33.99|31.19|34.01|31.21|33.97|31.17|0
1647578360000|2022-03-18 04:39:20|34.06|31.26|34.06|31.26|34.06|31.26|34.04|31.24|0
1647578370000|2022-03-18 04:39:30|34.1|31.3|34.1|31.3|34.1|31.3|34.1|31.3|0
1647578380000|2022-03-18 04:39:40|34.08|31.28|34.08|31.28|34.08|31.28|34.08|31.28|0
1647578390000|2022-03-18 04:39:50|34.06|31.26|34.06|31.26|34.08|31.28|34.06|31.26|0
1647578400000|2022-03-18 04:40:00|34.1|31.3|34.1|31.3|34.1|31.3|34.1|31.3|0
1647578440000|2022-03-18 04:40:40|34.08|31.28|34.06|31.26|34.08|31.28|34.06|31.26|0
1647578450000|2022-03-18 04:40:50|34.08|31.28|34.06|31.26|34.08|31.28|34.06|31.26|0
1647578470000|2022-03-18 04:41:10|34.1|31.3|34.1|31.3|34.1|31.3|34.1|31.3|0
1647578560000|2022-03-18 04:42:40|34.06|31.26|34.06|31.26|34.06|31.26|34.06|31.26|0
1647578570000|2022-03-18 04:42:50|34.03|31.23|34.01|31.21|34.03|31.23|34.01|31.21|0
1647578590000|2022-03-18 04:43:10|33.99|31.19|33.99|31.19|33.99|31.19|33.99|31.19|0
1647578600000|2022-03-18 04:43:20|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647578620000|2022-03-18 04:43:40|34.06|31.26|34.06|31.26|34.06|31.26|34.06|31.26|0
1647578630000|2022-03-18 04:43:50|34.08|31.28|34.06|31.26|34.08|31.28|34.06|31.26|0
1647578640000|2022-03-18 04:44:00|34.03|31.23|34.06|31.26|34.1|31.3|34.03|31.23|0
1647578650000|2022-03-18 04:44:10|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647578790000|2022-03-18 04:46:30|34.08|31.28|34.06|31.26|34.1|31.3|34.06|31.26|0
1647578800000|2022-03-18 04:46:40|34.03|31.23|34.03|31.23|34.03|31.23|34.01|31.21|0
1647578810000|2022-03-18 04:46:50|34.01|31.21|33.97|31.17|34.01|31.21|33.97|31.17|0
1647578880000|2022-03-18 04:48:00|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1647578890000|2022-03-18 04:48:10|33.97|31.17|33.95|31.15|33.97|31.17|33.95|31.15|0
1647578900000|2022-03-18 04:48:20|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1647578910000|2022-03-18 04:48:30|33.92|31.12|33.92|31.12|33.92|31.12|33.92|31.12|0
1647578940000|2022-03-18 04:49:00|33.88|31.08|33.84|31.04|33.88|31.08|33.84|31.04|0
1647578980000|2022-03-18 04:49:40|33.88|31.08|33.84|31.04|33.88|31.08|33.84|31.04|0
1647579000000|2022-03-18 04:50:00|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579020000|2022-03-18 04:50:20|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647579070000|2022-03-18 04:51:10|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579120000|2022-03-18 04:52:00|33.86|31.06|33.84|31.04|33.86|31.06|33.84|31.04|0
1647579190000|2022-03-18 04:53:10|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579220000|2022-03-18 04:53:40|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647579280000|2022-03-18 04:54:40|33.86|31.06|33.84|31.04|33.86|31.06|33.84|31.04|0
1647579320000|2022-03-18 04:55:20|33.86|31.06|33.88|31.08|33.88|31.08|33.86|31.06|0
1647579330000|2022-03-18 04:55:30|33.84|31.04|33.84|31.04|33.88|31.08|33.84|31.04|0
1647579350000|2022-03-18 04:55:50|33.9|31.1|33.88|31.08|33.9|31.1|33.88|31.08|0
1647579360000|2022-03-18 04:56:00|33.9|31.1|33.92|31.12|33.92|31.12|33.9|31.1|0
1647579370000|2022-03-18 04:56:10|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1647579380000|2022-03-18 04:56:20|33.92|31.12|33.9|31.1|33.92|31.12|33.9|31.1|0
1647579390000|2022-03-18 04:56:30|33.92|31.12|33.9|31.1|33.92|31.12|33.9|31.1|0
1647579400000|2022-03-18 04:56:40|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579410000|2022-03-18 04:56:50|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1647579500000|2022-03-18 04:58:20|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579510000|2022-03-18 04:58:30|33.92|31.12|33.92|31.12|33.92|31.12|33.92|31.12|0
1647579550000|2022-03-18 04:59:10|33.88|31.08|33.92|31.12|33.92|31.12|33.88|31.08|0
1647579560000|2022-03-18 04:59:20|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579600000|2022-03-18 05:00:00|33.83|31.03|33.92|31.12|33.92|31.12|33.83|31.03|0
1647579620000|2022-03-18 05:00:20|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579630000|2022-03-18 05:00:30|33.92|31.12|33.96|31.16|33.96|31.16|33.92|31.12|0
1647579650000|2022-03-18 05:00:50|34.05|31.25|34.05|31.25|34.05|31.25|34.05|31.25|0
1647579660000|2022-03-18 05:01:00|34.01|31.21|33.96|31.16|34.01|31.21|33.96|31.16|0
1647579670000|2022-03-18 05:01:10|33.92|31.12|33.9|31.1|33.92|31.12|33.9|31.1|0
1647579680000|2022-03-18 05:01:20|33.92|31.12|33.96|31.16|33.96|31.16|33.92|31.12|0
1647579690000|2022-03-18 05:01:30|34.01|31.21|33.96|31.16|34.01|31.21|33.96|31.16|0
1647579700000|2022-03-18 05:01:40|33.98|31.18|34.01|31.21|34.01|31.21|33.98|31.18|0
1647579710000|2022-03-18 05:01:50|33.98|31.18|33.96|31.16|33.98|31.18|33.96|31.16|0
1647579720000|2022-03-18 05:02:00|33.98|31.18|33.83|31.03|33.98|31.18|33.83|31.03|0
1647579730000|2022-03-18 05:02:10|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1647579740000|2022-03-18 05:02:20|33.88|31.08|33.83|31.03|33.88|31.08|33.83|31.03|0
1647579750000|2022-03-18 05:02:30|33.85|31.05|33.83|31.03|33.85|31.05|33.83|31.03|0
1647579780000|2022-03-18 05:03:00|33.88|31.08|33.85|31.05|33.92|31.12|33.85|31.05|0
1647579790000|2022-03-18 05:03:10|33.83|31.03|33.83|31.03|33.83|31.03|33.83|31.03|0
1647579800000|2022-03-18 05:03:20|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579810000|2022-03-18 05:03:30|33.85|31.05|33.88|31.08|33.88|31.08|33.85|31.05|0
1647579820000|2022-03-18 05:03:40|33.85|31.05|33.83|31.03|33.88|31.08|33.83|31.03|0
1647579830000|2022-03-18 05:03:50|33.85|31.05|33.85|31.05|33.85|31.05|33.83|31.03|0
1647579840000|2022-03-18 05:04:00|33.88|31.08|33.88|31.08|33.88|31.08|33.83|31.03|0
1647579860000|2022-03-18 05:04:20|33.92|31.12|33.92|31.12|33.96|31.16|33.92|31.12|0
1647579870000|2022-03-18 05:04:30|33.96|31.16|33.98|31.18|33.98|31.18|33.96|31.16|0
1647579880000|2022-03-18 05:04:40|33.96|31.16|33.98|31.18|34.01|31.21|33.96|31.16|0
1647579890000|2022-03-18 05:04:50|33.92|31.12|33.92|31.12|33.92|31.12|33.92|31.12|0
1647579900000|2022-03-18 05:05:00|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1647579910000|2022-03-18 05:05:10|33.83|31.03|33.79|30.99|33.83|31.03|33.79|30.99|0
1647579920000|2022-03-18 05:05:20|33.75|30.95|33.79|30.99|33.79|30.99|33.75|30.95|0
1647579930000|2022-03-18 05:05:30|33.77|30.97|33.75|30.95|33.77|30.97|33.7|30.9|0
1647579940000|2022-03-18 05:05:40|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1647579950000|2022-03-18 05:05:50|33.66|30.86|33.7|30.9|33.7|30.9|33.66|30.86|0
1647579960000|2022-03-18 05:06:00|33.66|30.86|33.7|30.9|33.7|30.9|33.66|30.86|0
1647579970000|2022-03-18 05:06:10|33.68|30.88|33.66|30.86|33.68|30.88|33.66|30.86|0
1647579980000|2022-03-18 05:06:20|33.75|30.95|33.75|30.95|33.75|30.95|33.72|30.92|0
1647579990000|2022-03-18 05:06:30|33.68|30.88|33.62|30.82|33.7|30.9|33.62|30.82|0
1647580000000|2022-03-18 05:06:40|33.66|30.86|33.66|30.86|33.66|30.86|33.66|30.86|0
1647580010000|2022-03-18 05:06:50|33.7|30.9|33.75|30.95|33.75|30.95|33.7|30.9|0
1647580020000|2022-03-18 05:07:00|33.79|30.99|33.83|31.03|33.83|31.03|33.79|30.99|0
1647580030000|2022-03-18 05:07:10|33.81|31.01|33.92|31.12|33.92|31.12|33.81|31.01|0
1647580040000|2022-03-18 05:07:20|33.88|31.08|33.88|31.08|33.88|31.08|33.81|31.01|0
1647580050000|2022-03-18 05:07:30|33.83|31.03|33.79|30.99|33.83|31.03|33.79|30.99|0
1647580060000|2022-03-18 05:07:40|33.83|31.03|33.75|30.95|33.83|31.03|33.75|30.95|0
1647580070000|2022-03-18 05:07:50|33.79|30.99|33.83|31.03|33.83|31.03|33.79|30.99|0
1647580080000|2022-03-18 05:08:00|33.79|30.99|33.75|30.95|33.79|30.99|33.75|30.95|0
1647580090000|2022-03-18 05:08:10|33.79|30.99|33.85|31.05|33.85|31.05|33.79|30.99|0
1647580100000|2022-03-18 05:08:20|33.92|31.12|34.05|31.25|34.05|31.25|33.92|31.12|0
1647580110000|2022-03-18 05:08:30|34.13|31.33|34.31|31.51|34.31|31.51|34.13|31.33|0
1647580120000|2022-03-18 05:08:40|34.15|31.35|34.18|31.38|34.18|31.38|34.15|31.35|0
1647580130000|2022-03-18 05:08:50|34.13|31.33|34.05|31.25|34.13|31.33|34.05|31.25|0
1647580140000|2022-03-18 05:09:00|34|31.2|34.09|31.29|34.09|31.29|34|31.2|0
1647580150000|2022-03-18 05:09:10|34.11|31.31|34.13|31.33|34.13|31.33|34.09|31.29|0
1647580160000|2022-03-18 05:09:20|34.09|31.29|34.09|31.29|34.11|31.31|34.09|31.29|0
1647580170000|2022-03-18 05:09:30|34.11|31.31|34.18|31.38|34.18|31.38|34.09|31.29|0
1647580180000|2022-03-18 05:09:40|34.13|31.33|34.18|31.38|34.22|31.42|34.13|31.33|0
1647580190000|2022-03-18 05:09:50|34.09|31.29|34.05|31.25|34.09|31.29|34.05|31.25|0
1647580200000|2022-03-18 05:10:00|34|31.2|34.05|31.25|34.05|31.25|34|31.2|0
1647580210000|2022-03-18 05:10:10|34.07|31.27|34.05|31.25|34.07|31.27|34.05|31.25|0
1647580220000|2022-03-18 05:10:20|34.02|31.22|33.96|31.16|34.02|31.22|33.96|31.16|0
1647580230000|2022-03-18 05:10:30|34|31.2|33.94|31.14|34|31.2|33.94|31.14|0
1647580240000|2022-03-18 05:10:40|33.92|31.12|33.96|31.16|33.96|31.16|33.92|31.12|0
1647580250000|2022-03-18 05:10:50|34|31.2|34.09|31.29|34.09|31.29|34|31.2|0
1647580260000|2022-03-18 05:11:00|34.13|31.33|34.13|31.33|34.13|31.33|34.09|31.29|0
1647580270000|2022-03-18 05:11:10|34.11|31.31|34.13|31.33|34.13|31.33|34.11|31.31|0
1647580280000|2022-03-18 05:11:20|34.18|31.38|34.18|31.38|34.18|31.38|34.13|31.33|0
1647580290000|2022-03-18 05:11:30|34.22|31.42|34.22|31.42|34.22|31.42|34.22|31.42|0
1647580300000|2022-03-18 05:11:40|34.2|31.4|34.26|31.46|34.26|31.46|34.2|31.4|0
1647580310000|2022-03-18 05:11:50|34.31|31.51|34.26|31.46|34.31|31.51|34.26|31.46|0
1647580320000|2022-03-18 05:12:00|34.22|31.42|34.22|31.42|34.22|31.42|34.22|31.42|0
1647580330000|2022-03-18 05:12:10|34.37|31.57|34.31|31.51|34.39|31.59|34.31|31.51|0
1647580340000|2022-03-18 05:12:20|34.26|31.46|34.31|31.51|34.31|31.51|34.26|31.46|0
1647580350000|2022-03-18 05:12:30|34.33|31.53|34.31|31.51|34.35|31.55|34.31|31.51|0
1647580370000|2022-03-18 05:12:50|34.24|31.44|34.22|31.42|34.26|31.46|34.22|31.42|0
1647580380000|2022-03-18 05:13:00|34.26|31.46|34.26|31.46|34.26|31.46|34.22|31.42|0
1647580390000|2022-03-18 05:13:10|34.22|31.42|34.26|31.46|34.26|31.46|34.22|31.42|0
1647580400000|2022-03-18 05:13:20|34.33|31.53|34.26|31.46|34.33|31.53|34.26|31.46|0
1647580410000|2022-03-18 05:13:30|34.22|31.42|34.26|31.46|34.26|31.46|34.22|31.42|0
1647580420000|2022-03-18 05:13:40|34.28|31.48|34.26|31.46|34.28|31.48|34.26|31.46|0
1647580430000|2022-03-18 05:13:50|34.28|31.48|34.31|31.51|34.31|31.51|34.26|31.46|0
1647580440000|2022-03-18 05:14:00|34.35|31.55|34.33|31.53|34.35|31.55|34.31|31.51|0
1647580450000|2022-03-18 05:14:10|34.31|31.51|34.26|31.46|34.31|31.51|34.26|31.46|0
1647580460000|2022-03-18 05:14:20|34.31|31.51|34.35|31.55|34.35|31.55|34.31|31.51|0
1647580480000|2022-03-18 05:14:40|34.33|31.53|34.33|31.53|34.35|31.55|34.33|31.53|0
1647580490000|2022-03-18 05:14:50|34.35|31.55|34.35|31.55|34.35|31.55|34.28|31.48|0
1647580500000|2022-03-18 05:15:00|34.37|31.57|34.44|31.64|34.44|31.64|34.37|31.57|0
1647580510000|2022-03-18 05:15:10|34.35|31.55|34.39|31.59|34.39|31.59|34.35|31.55|0
1647580520000|2022-03-18 05:15:20|34.35|31.55|34.39|31.59|34.39|31.59|34.35|31.55|0
1647580530000|2022-03-18 05:15:30|34.44|31.64|34.44|31.64|34.44|31.64|34.44|31.64|0
1647580540000|2022-03-18 05:15:40|34.41|31.61|34.41|31.61|34.41|31.61|34.41|31.61|0
1647580550000|2022-03-18 05:15:50|34.44|31.64|34.44|31.64|34.44|31.64|34.44|31.64|0
1647580560000|2022-03-18 05:16:00|34.46|31.66|34.52|31.72|34.57|31.77|34.46|31.66|0
1647580570000|2022-03-18 05:16:10|34.57|31.77|34.48|31.68|34.57|31.77|34.43|31.63|0
1647580580000|2022-03-18 05:16:20|34.43|31.63|34.41|31.61|34.43|31.63|34.39|31.59|0
1647580590000|2022-03-18 05:16:30|34.39|31.59|34.43|31.63|34.43|31.63|34.39|31.59|0
1647580600000|2022-03-18 05:16:40|34.41|31.61|34.41|31.61|34.41|31.61|34.41|31.61|0
1647580610000|2022-03-18 05:16:50|34.39|31.59|34.5|31.7|34.5|31.7|34.39|31.59|0
1647580620000|2022-03-18 05:17:00|34.41|31.61|34.43|31.63|34.43|31.63|34.39|31.59|0
1647580630000|2022-03-18 05:17:10|34.52|31.72|34.52|31.72|34.52|31.72|34.52|31.72|0
1647580640000|2022-03-18 05:17:20|34.5|31.7|34.48|31.68|34.52|31.72|34.43|31.63|0
1647580650000|2022-03-18 05:17:30|34.46|31.66|34.39|31.59|34.46|31.66|34.39|31.59|0
1647580660000|2022-03-18 05:17:40|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1647580670000|2022-03-18 05:17:50|34.41|31.61|34.41|31.61|34.41|31.61|34.41|31.61|0
1647580680000|2022-03-18 05:18:00|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1647580690000|2022-03-18 05:18:10|34.46|31.66|34.48|31.68|34.52|31.72|34.43|31.63|0
1647580700000|2022-03-18 05:18:20|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1647580710000|2022-03-18 05:18:30|34.48|31.68|34.48|31.68|34.48|31.68|34.46|31.66|0
1647580720000|2022-03-18 05:18:40|34.46|31.66|34.48|31.68|34.48|31.68|34.45|31.65|0
1647580730000|2022-03-18 05:18:50|34.45|31.65|34.43|31.63|34.48|31.68|34.43|31.63|0
1647580740000|2022-03-18 05:19:00|34.45|31.65|34.48|31.68|34.48|31.68|34.45|31.65|0
1647580770000|2022-03-18 05:19:30|34.45|31.65|34.43|31.63|34.45|31.65|34.43|31.63|0
1647580780000|2022-03-18 05:19:40|34.41|31.61|34.48|31.68|34.48|31.68|34.41|31.61|0
1647580790000|2022-03-18 05:19:50|34.5|31.7|34.5|31.7|34.5|31.7|34.5|31.7|0
1647580800000|2022-03-18 05:20:00|34.52|31.72|34.56|31.76|34.56|31.76|34.52|31.72|0
1647580810000|2022-03-18 05:20:10|34.52|31.72|34.5|31.7|34.52|31.72|34.5|31.7|0
1647580820000|2022-03-18 05:20:20|34.48|31.68|34.45|31.65|34.48|31.68|34.43|31.63|0
1647580830000|2022-03-18 05:20:30|34.52|31.72|34.45|31.65|34.52|31.72|34.43|31.63|0
1647580840000|2022-03-18 05:20:40|34.43|31.63|34.48|31.68|34.48|31.68|34.43|31.63|0
1647580850000|2022-03-18 05:20:50|34.5|31.7|34.43|31.63|34.5|31.7|34.43|31.63|0
1647580860000|2022-03-18 05:21:00|34.45|31.65|34.45|31.65|34.45|31.65|34.45|31.65|0
1647580870000|2022-03-18 05:21:10|34.48|31.68|34.43|31.63|34.48|31.68|34.43|31.63|0
1647580880000|2022-03-18 05:21:20|34.41|31.61|34.43|31.63|34.43|31.63|34.41|31.61|0
1647580890000|2022-03-18 05:21:30|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1647580900000|2022-03-18 05:21:40|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1647580920000|2022-03-18 05:22:00|34.39|31.59|34.35|31.55|34.39|31.59|34.35|31.55|0
1647580930000|2022-03-18 05:22:10|34.39|31.59|34.39|31.59|34.43|31.63|34.39|31.59|0
1647580950000|2022-03-18 05:22:30|34.35|31.55|34.39|31.59|34.39|31.59|34.35|31.55|0
1647580960000|2022-03-18 05:22:40|34.35|31.55|34.35|31.55|34.35|31.55|34.35|31.55|0
1647580970000|2022-03-18 05:22:50|34.39|31.59|34.43|31.63|34.45|31.65|34.39|31.59|0
1647580980000|2022-03-18 05:23:00|34.45|31.65|34.54|31.74|34.54|31.74|34.45|31.65|0
1647580990000|2022-03-18 05:23:10|34.52|31.72|35|32.2|35.04|32.24|34.48|31.68|0
1647581000000|2022-03-18 05:23:20|34.95|32.15|35|32.2|35|32.2|34.95|32.15|0
1647581010000|2022-03-18 05:23:30|35.04|32.24|34.95|32.15|35.04|32.24|34.95|32.15|0
1647581020000|2022-03-18 05:23:40|35|32.2|35.02|32.22|35.02|32.22|35|32.2|0
1647581030000|2022-03-18 05:23:50|35.04|32.24|35.11|32.31|35.13|32.33|35.04|32.24|0
1647581040000|2022-03-18 05:24:00|35.08|32.28|35.15|32.35|35.17|32.37|35.08|32.28|0
1647581050000|2022-03-18 05:24:10|35.13|32.33|35.17|32.37|35.17|32.37|35.13|32.33|0
1647581060000|2022-03-18 05:24:20|35.15|32.35|35.15|32.35|35.17|32.37|35.13|32.33|0
1647581070000|2022-03-18 05:24:30|35.17|32.37|35.19|32.39|35.26|32.46|35.13|32.33|0
1647581080000|2022-03-18 05:24:40|35.22|32.42|35.22|32.42|35.22|32.42|35.17|32.37|0
1647581090000|2022-03-18 05:24:50|35.24|32.44|35.22|32.42|35.26|32.46|35.22|32.42|0
1647581100000|2022-03-18 05:25:00|35.19|32.39|35.22|32.42|35.22|32.42|35.19|32.39|0
1647581110000|2022-03-18 05:25:10|35.19|32.39|35.24|32.44|35.24|32.44|35.19|32.39|0
1647581120000|2022-03-18 05:25:20|35.22|32.42|35.22|32.42|35.22|32.42|35.19|32.39|0
1647581140000|2022-03-18 05:25:40|35.26|32.46|35.24|32.44|35.26|32.46|35.24|32.44|0
1647581150000|2022-03-18 05:25:50|35.22|32.42|35.22|32.42|35.22|32.42|35.22|32.42|0
1647581160000|2022-03-18 05:26:00|35.26|32.46|35.22|32.42|35.35|32.55|35.22|32.42|0
1647581170000|2022-03-18 05:26:10|35.24|32.44|35.26|32.46|35.28|32.48|35.24|32.44|0
1647581180000|2022-03-18 05:26:20|35.3|32.5|35.35|32.55|35.35|32.55|35.26|32.46|0
1647581190000|2022-03-18 05:26:30|35.3|32.5|35.33|32.53|35.33|32.53|35.3|32.5|0
1647581200000|2022-03-18 05:26:40|35.3|32.5|35.35|32.55|35.35|32.55|35.3|32.5|0
1647581210000|2022-03-18 05:26:50|35.37|32.57|35.3|32.5|35.37|32.57|35.3|32.5|0
1647581220000|2022-03-18 05:27:00|35.35|32.55|35.3|32.5|35.35|32.55|35.3|32.5|0
1647581230000|2022-03-18 05:27:10|35.28|32.48|35.26|32.46|35.28|32.48|35.26|32.46|0
1647581240000|2022-03-18 05:27:20|35.28|32.48|35.24|32.44|35.28|32.48|35.22|32.42|0
1647581250000|2022-03-18 05:27:30|35.22|32.42|35.26|32.46|35.26|32.46|35.22|32.42|0
1647581260000|2022-03-18 05:27:40|35.22|32.42|35.22|32.42|35.24|32.44|35.22|32.42|0
1647581270000|2022-03-18 05:27:50|35.13|32.33|35.17|32.37|35.17|32.37|35.13|32.33|0
1647581280000|2022-03-18 05:28:00|35.22|32.42|35.22|32.42|35.3|32.5|35.22|32.42|0
1647581290000|2022-03-18 05:28:10|35.1|32.3|35.13|32.33|35.13|32.33|35.08|32.28|0
1647581300000|2022-03-18 05:28:20|35.15|32.35|35.13|32.33|35.15|32.35|35.1|32.3|0
1647581310000|2022-03-18 05:28:30|35.08|32.28|35.08|32.28|35.08|32.28|35.08|32.28|0
1647581330000|2022-03-18 05:28:50|35.13|32.33|35.19|32.39|35.19|32.39|35.13|32.33|0
1647581340000|2022-03-18 05:29:00|35.17|32.37|35.24|32.44|35.24|32.44|35.17|32.37|0
1647581350000|2022-03-18 05:29:10|35.22|32.42|35.22|32.42|35.22|32.42|35.19|32.39|0
1647581360000|2022-03-18 05:29:20|35.17|32.37|35.3|32.5|35.3|32.5|35.17|32.37|0
1647581370000|2022-03-18 05:29:30|35.22|32.42|35.26|32.46|35.26|32.46|35.22|32.42|0
1647581380000|2022-03-18 05:29:40|35.24|32.44|35.28|32.48|35.3|32.5|35.24|32.44|0
1647581390000|2022-03-18 05:29:50|35.3|32.5|35.3|32.5|35.35|32.55|35.3|32.5|0
1647581400000|2022-03-18 05:30:00|35.28|32.48|35.28|32.48|35.28|32.48|35.24|32.44|0
1647581410000|2022-03-18 05:30:10|35.26|32.46|35.26|32.46|35.28|32.48|35.26|32.46|0
1647581420000|2022-03-18 05:30:20|35.3|32.5|35.3|32.5|35.3|32.5|35.3|32.5|0
1647581430000|2022-03-18 05:30:30|35.26|32.46|35.17|32.37|35.26|32.46|35.17|32.37|0
1647581460000|2022-03-18 05:31:00|35.13|32.33|35.13|32.33|35.13|32.33|35.13|32.33|0
1647581470000|2022-03-18 05:31:10|35.19|32.39|35.1|32.3|35.19|32.39|35.1|32.3|0
1647581480000|2022-03-18 05:31:20|35.13|32.33|35.04|32.24|35.13|32.33|35.04|32.24|0
1647581490000|2022-03-18 05:31:30|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1647581510000|2022-03-18 05:31:50|35.04|32.24|35.06|32.26|35.06|32.26|35.04|32.24|0
1647581520000|2022-03-18 05:32:00|35.08|32.28|35.17|32.37|35.17|32.37|35.08|32.28|0
1647581530000|2022-03-18 05:32:10|35.15|32.35|35.04|32.24|35.15|32.35|35.04|32.24|0
1647581540000|2022-03-18 05:32:20|34.99|32.19|35.04|32.24|35.08|32.28|34.99|32.19|0
1647581550000|2022-03-18 05:32:30|35.06|32.26|35.08|32.28|35.08|32.28|35.06|32.26|0
1647581560000|2022-03-18 05:32:40|35.1|32.3|35.08|32.28|35.1|32.3|35.08|32.28|0
1647581580000|2022-03-18 05:33:00|35.1|32.3|35.19|32.39|35.21|32.41|35.1|32.3|0
1647581590000|2022-03-18 05:33:10|35.13|32.33|35.13|32.33|35.13|32.33|35.08|32.28|0
1647581600000|2022-03-18 05:33:20|35.15|32.35|35.17|32.37|35.17|32.37|35.15|32.35|0
1647581610000|2022-03-18 05:33:30|35.21|32.41|35.21|32.41|35.21|32.41|35.21|32.41|0
1647581620000|2022-03-18 05:33:40|35.19|32.39|35.17|32.37|35.19|32.39|35.17|32.37|0
1647581640000|2022-03-18 05:34:00|35.21|32.41|35.21|32.41|35.21|32.41|35.21|32.41|0
1647581670000|2022-03-18 05:34:30|35.37|32.57|35.39|32.59|35.39|32.59|35.37|32.57|0
1647581680000|2022-03-18 05:34:40|35.37|32.57|35.3|32.5|35.37|32.57|35.3|32.5|0
1647581690000|2022-03-18 05:34:50|35.32|32.52|35.39|32.59|35.39|32.59|35.3|32.5|0
1647581700000|2022-03-18 05:35:00|35.32|32.52|35.3|32.5|35.35|32.55|35.3|32.5|0
1647581710000|2022-03-18 05:35:10|35.26|32.46|35.26|32.46|35.26|32.46|35.26|32.46|0
1647581720000|2022-03-18 05:35:20|35.3|32.5|35.26|32.46|35.3|32.5|35.26|32.46|0
1647581730000|2022-03-18 05:35:30|35.23|32.43|35.35|32.55|35.35|32.55|35.23|32.43|0
1647581740000|2022-03-18 05:35:40|35.39|32.59|35.39|32.59|35.39|32.59|35.39|32.59|0
1647581750000|2022-03-18 05:35:50|35.35|32.55|35.35|32.55|35.35|32.55|35.35|32.55|0
1647581760000|2022-03-18 05:36:00|35.3|32.5|35.3|32.5|35.3|32.5|35.3|32.5|0
1647581770000|2022-03-18 05:36:10|35.35|32.55|35.35|32.55|35.35|32.55|35.35|32.55|0
1647581780000|2022-03-18 05:36:20|35.3|32.5|35.3|32.5|35.3|32.5|35.3|32.5|0
1647581790000|2022-03-18 05:36:30|35.26|32.46|35.28|32.48|35.28|32.48|35.26|32.46|0
1647581800000|2022-03-18 05:36:40|35.26|32.46|35.26|32.46|35.26|32.46|35.26|32.46|0
1647581810000|2022-03-18 05:36:50|35.35|32.55|35.35|32.55|35.35|32.55|35.35|32.55|0
1647581820000|2022-03-18 05:37:00|35.32|32.52|35.32|32.52|35.32|32.52|35.32|32.52|0
1647581830000|2022-03-18 05:37:10|35.35|32.55|35.3|32.5|35.35|32.55|35.3|32.5|0
1647581840000|2022-03-18 05:37:20|35.26|32.46|35.26|32.46|35.26|32.46|35.26|32.46|0
1647581860000|2022-03-18 05:37:40|35.3|32.5|35.3|32.5|35.3|32.5|35.3|32.5|0
1647581870000|2022-03-18 05:37:50|35.28|32.48|35.3|32.5|35.3|32.5|35.28|32.48|0
1647581880000|2022-03-18 05:38:00|35.32|32.52|35.3|32.5|35.32|32.52|35.3|32.5|0
1647581890000|2022-03-18 05:38:10|35.34|32.54|35.37|32.57|35.37|32.57|35.34|32.54|0
1647581900000|2022-03-18 05:38:20|35.34|32.54|35.39|32.59|35.39|32.59|35.34|32.54|0
1647581910000|2022-03-18 05:38:30|35.43|32.63|35.39|32.59|35.48|32.68|35.39|32.59|0
1647581920000|2022-03-18 05:38:40|35.34|32.54|35.32|32.52|35.34|32.54|35.3|32.5|0
1647581930000|2022-03-18 05:38:50|35.34|32.54|35.34|32.54|35.39|32.59|35.34|32.54|0
1647581940000|2022-03-18 05:39:00|35.39|32.59|35.37|32.57|35.39|32.59|35.34|32.54|0
1647581950000|2022-03-18 05:39:10|35.39|32.59|35.39|32.59|35.39|32.59|35.39|32.59|0
1647581970000|2022-03-18 05:39:30|35.43|32.63|35.43|32.63|35.43|32.63|35.43|32.63|0
1647581980000|2022-03-18 05:39:40|35.41|32.61|35.43|32.63|35.43|32.63|35.41|32.61|0
1647581990000|2022-03-18 05:39:50|35.39|32.59|35.45|32.65|35.45|32.65|35.39|32.59|0
1647582000000|2022-03-18 05:40:00|35.48|32.68|35.61|32.81|35.61|32.81|35.48|32.68|0
1647582010000|2022-03-18 05:40:10|35.63|32.83|35.59|32.79|35.63|32.83|35.48|32.68|0
1647582020000|2022-03-18 05:40:20|35.57|32.77|35.48|32.68|35.57|32.77|35.48|32.68|0
1647582030000|2022-03-18 05:40:30|35.43|32.63|35.5|32.7|35.5|32.7|35.43|32.63|0
1647582040000|2022-03-18 05:40:40|35.48|32.68|35.52|32.72|35.52|32.72|35.48|32.68|0
1647582050000|2022-03-18 05:40:50|35.45|32.65|35.45|32.65|35.45|32.65|35.45|32.65|0
1647582060000|2022-03-18 05:41:00|35.48|32.68|35.48|32.68|35.48|32.68|35.48|32.68|0
1647582070000|2022-03-18 05:41:10|35.45|32.65|35.52|32.72|35.52|32.72|35.45|32.65|0
1647582080000|2022-03-18 05:41:20|35.54|32.74|35.54|32.74|35.54|32.74|35.54|32.74|0
1647582090000|2022-03-18 05:41:30|35.57|32.77|35.54|32.74|35.57|32.77|35.54|32.74|0
1647582100000|2022-03-18 05:41:40|35.57|32.77|35.57|32.77|35.59|32.79|35.57|32.77|0
1647582110000|2022-03-18 05:41:50|35.52|32.72|35.57|32.77|35.57|32.77|35.52|32.72|0
1647582120000|2022-03-18 05:42:00|35.59|32.79|35.65|32.85|35.65|32.85|35.59|32.79|0
1647582130000|2022-03-18 05:42:10|35.61|32.81|35.61|32.81|35.61|32.81|35.61|32.81|0
1647582140000|2022-03-18 05:42:20|35.57|32.77|35.57|32.77|35.57|32.77|35.57|32.77|0
1647582150000|2022-03-18 05:42:30|35.59|32.79|35.59|32.79|35.59|32.79|35.59|32.79|0
1647582160000|2022-03-18 05:42:40|35.61|32.81|35.68|32.88|35.68|32.88|35.61|32.81|0
1647582170000|2022-03-18 05:42:50|35.65|32.85|35.59|32.79|35.65|32.85|35.59|32.79|0
1647582180000|2022-03-18 05:43:00|35.57|32.77|35.61|32.81|35.61|32.81|35.57|32.77|0
1647582190000|2022-03-18 05:43:10|35.65|32.85|35.63|32.83|35.65|32.85|35.61|32.81|0
1647582200000|2022-03-18 05:43:20|35.7|32.9|35.65|32.85|35.7|32.9|35.65|32.85|0
1647582210000|2022-03-18 05:43:30|35.63|32.83|35.61|32.81|35.65|32.85|35.61|32.81|0
1647582220000|2022-03-18 05:43:40|35.63|32.83|35.63|32.83|35.63|32.83|35.63|32.83|0
1647582230000|2022-03-18 05:43:50|35.61|32.81|35.65|32.85|35.7|32.9|35.61|32.81|0
1647582240000|2022-03-18 05:44:00|35.68|32.88|35.68|32.88|35.7|32.9|35.65|32.85|0
1647582250000|2022-03-18 05:44:10|35.65|32.85|35.68|32.88|35.68|32.88|35.65|32.85|0
1647582260000|2022-03-18 05:44:20|35.65|32.85|35.65|32.85|35.7|32.9|35.65|32.85|0
1647582270000|2022-03-18 05:44:30|35.63|32.83|35.7|32.9|35.7|32.9|35.63|32.83|0
1647582280000|2022-03-18 05:44:40|35.65|32.85|35.68|32.88|35.7|32.9|35.65|32.85|0
1647582290000|2022-03-18 05:44:50|35.7|32.9|35.7|32.9|35.7|32.9|35.68|32.88|0
1647582300000|2022-03-18 05:45:00|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1647582310000|2022-03-18 05:45:10|35.7|32.9|35.74|32.94|35.74|32.94|35.7|32.9|0
1647582320000|2022-03-18 05:45:20|35.79|32.99|35.83|33.03|35.83|33.03|35.79|32.99|0
1647582330000|2022-03-18 05:45:30|35.79|32.99|35.79|32.99|35.81|33.01|35.79|32.99|0
1647582340000|2022-03-18 05:45:40|35.74|32.94|35.74|32.94|35.76|32.96|35.74|32.94|0
1647582350000|2022-03-18 05:45:50|35.76|32.96|35.79|32.99|35.79|32.99|35.76|32.96|0
1647582360000|2022-03-18 05:46:00|35.76|32.96|35.65|32.85|35.76|32.96|35.65|32.85|0
1647582370000|2022-03-18 05:46:10|35.61|32.81|35.56|32.76|35.61|32.81|35.56|32.76|0
1647582380000|2022-03-18 05:46:20|35.59|32.79|35.7|32.9|35.7|32.9|35.59|32.79|0
1647582390000|2022-03-18 05:46:30|35.65|32.85|35.65|32.85|35.67|32.87|35.65|32.85|0
1647582400000|2022-03-18 05:46:40|35.67|32.87|35.63|32.83|35.7|32.9|35.63|32.83|0
1647582410000|2022-03-18 05:46:50|35.61|32.81|35.65|32.85|35.65|32.85|35.61|32.81|0
1647582420000|2022-03-18 05:47:00|35.63|32.83|35.7|32.9|35.7|32.9|35.61|32.81|0
1647582440000|2022-03-18 05:47:20|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1647582450000|2022-03-18 05:47:30|35.7|32.9|35.67|32.87|35.74|32.94|35.67|32.87|0
1647582460000|2022-03-18 05:47:40|35.7|32.9|35.72|32.92|35.72|32.92|35.67|32.87|0
1647582470000|2022-03-18 05:47:50|35.74|32.94|35.79|32.99|35.79|32.99|35.74|32.94|0
1647582480000|2022-03-18 05:48:00|35.76|32.96|35.92|33.12|35.92|33.12|35.76|32.96|0
1647582490000|2022-03-18 05:48:10|35.88|33.08|35.88|33.08|35.92|33.12|35.88|33.08|0
1647582500000|2022-03-18 05:48:20|35.92|33.12|35.97|33.17|35.97|33.17|35.92|33.12|0
1647582520000|2022-03-18 05:48:40|35.94|33.14|35.97|33.17|35.97|33.17|35.94|33.14|0
1647582530000|2022-03-18 05:48:50|35.99|33.19|35.99|33.19|35.99|33.19|35.97|33.17|0
1647582540000|2022-03-18 05:49:00|35.92|33.12|35.92|33.12|35.94|33.14|35.92|33.12|0
1647582550000|2022-03-18 05:49:10|35.94|33.14|35.9|33.1|35.94|33.14|35.9|33.1|0
1647582560000|2022-03-18 05:49:20|35.92|33.12|35.94|33.14|35.97|33.17|35.92|33.12|0
1647582570000|2022-03-18 05:49:30|35.97|33.17|35.92|33.12|35.97|33.17|35.92|33.12|0
1647582580000|2022-03-18 05:49:40|36.01|33.21|36.03|33.23|36.03|33.23|36.01|33.21|0
1647582590000|2022-03-18 05:49:50|36.06|33.26|36.06|33.26|36.1|33.3|36.06|33.26|0
1647582600000|2022-03-18 05:50:00|36.01|33.21|36.03|33.23|36.03|33.23|36.01|33.21|0
1647582610000|2022-03-18 05:50:10|36.06|33.26|36.08|33.28|36.08|33.28|36.06|33.26|0
1647582620000|2022-03-18 05:50:20|36.06|33.26|36.03|33.23|36.06|33.26|36.03|33.23|0
1647582630000|2022-03-18 05:50:30|36.01|33.21|36.08|33.28|36.08|33.28|36.01|33.21|0
1647582640000|2022-03-18 05:50:40|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1647582650000|2022-03-18 05:50:50|36.05|33.25|36.01|33.21|36.05|33.25|36.01|33.21|0
1647582660000|2022-03-18 05:51:00|35.96|33.16|36.03|33.23|36.05|33.25|35.96|33.16|0
1647582670000|2022-03-18 05:51:10|36.01|33.21|36.01|33.21|36.03|33.23|36.01|33.21|0
1647582680000|2022-03-18 05:51:20|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1647582690000|2022-03-18 05:51:30|36.01|33.21|35.99|33.19|36.01|33.21|35.99|33.19|0
1647582700000|2022-03-18 05:51:40|36.03|33.23|36.01|33.21|36.03|33.23|36.01|33.21|0
1647582710000|2022-03-18 05:51:50|36.03|33.23|36.05|33.25|36.05|33.25|36.03|33.23|0
1647582720000|2022-03-18 05:52:00|36.08|33.28|36.1|33.3|36.1|33.3|36.08|33.28|0
1647582740000|2022-03-18 05:52:20|36.19|33.39|36.19|33.39|36.19|33.39|36.14|33.34|0
1647582750000|2022-03-18 05:52:30|36.14|33.34|36.01|33.21|36.14|33.34|36.01|33.21|0
1647582760000|2022-03-18 05:52:40|35.96|33.16|35.92|33.12|35.96|33.16|35.92|33.12|0
1647582770000|2022-03-18 05:52:50|35.87|33.07|35.85|33.05|35.92|33.12|35.85|33.05|0
1647582780000|2022-03-18 05:53:00|35.87|33.07|35.92|33.12|35.92|33.12|35.87|33.07|0
1647582790000|2022-03-18 05:53:10|35.87|33.07|35.83|33.03|35.87|33.07|35.83|33.03|0
1647582800000|2022-03-18 05:53:20|35.87|33.07|35.85|33.05|35.87|33.07|35.83|33.03|0
1647582810000|2022-03-18 05:53:30|35.87|33.07|35.9|33.1|35.9|33.1|35.85|33.05|0
1647582820000|2022-03-18 05:53:40|35.87|33.07|35.87|33.07|35.87|33.07|35.85|33.05|0
1647582830000|2022-03-18 05:53:50|35.92|33.12|35.87|33.07|35.92|33.12|35.87|33.07|0
1647582840000|2022-03-18 05:54:00|35.9|33.1|35.78|32.98|35.9|33.1|35.78|32.98|0
1647582850000|2022-03-18 05:54:10|35.83|33.03|35.83|33.03|35.83|33.03|35.78|32.98|0
1647582860000|2022-03-18 05:54:20|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1647582870000|2022-03-18 05:54:30|35.85|33.05|35.69|32.89|35.85|33.05|35.69|32.89|0
1647582900000|2022-03-18 05:55:00|35.65|32.85|35.67|32.87|35.67|32.87|35.65|32.85|0
1647582910000|2022-03-18 05:55:10|35.69|32.89|35.69|32.89|35.74|32.94|35.69|32.89|0
1647582920000|2022-03-18 05:55:20|35.67|32.87|35.69|32.89|35.69|32.89|35.65|32.85|0
1647582930000|2022-03-18 05:55:30|35.74|32.94|35.74|32.94|35.78|32.98|35.74|32.94|0
1647582940000|2022-03-18 05:55:40|35.83|33.03|35.81|33.01|35.83|33.03|35.81|33.01|0
1647582950000|2022-03-18 05:55:50|35.85|33.05|35.92|33.12|35.92|33.12|35.85|33.05|0
1647582960000|2022-03-18 05:56:00|35.87|33.07|35.76|32.96|35.87|33.07|35.72|32.92|0
1647582970000|2022-03-18 05:56:10|35.74|32.94|35.69|32.89|35.74|32.94|35.69|32.89|0
1647582980000|2022-03-18 05:56:20|35.67|32.87|35.72|32.92|35.72|32.92|35.67|32.87|0
1647582990000|2022-03-18 05:56:30|35.74|32.94|35.78|32.98|35.78|32.98|35.74|32.94|0
1647583000000|2022-03-18 05:56:40|35.8|33|35.83|33.03|35.83|33.03|35.8|33|0
1647583010000|2022-03-18 05:56:50|35.85|33.05|35.85|33.05|35.85|33.05|35.83|33.03|0
1647583020000|2022-03-18 05:57:00|35.83|33.03|35.85|33.05|35.85|33.05|35.8|33|0
1647583030000|2022-03-18 05:57:10|35.87|33.07|35.87|33.07|35.92|33.12|35.87|33.07|0
1647583040000|2022-03-18 05:57:20|35.89|33.09|35.94|33.14|35.94|33.14|35.89|33.09|0
1647583050000|2022-03-18 05:57:30|35.96|33.16|36.01|33.21|36.01|33.21|35.96|33.16|0
1647583060000|2022-03-18 05:57:40|35.96|33.16|36.05|33.25|36.05|33.25|35.96|33.16|0
1647583070000|2022-03-18 05:57:50|36.1|33.3|36.05|33.25|36.1|33.3|36.05|33.25|0
1647583080000|2022-03-18 05:58:00|36.01|33.21|36.1|33.3|36.1|33.3|36.01|33.21|0
1647583090000|2022-03-18 05:58:10|36.03|33.23|36.05|33.25|36.05|33.25|36.01|33.21|0
1647583100000|2022-03-18 05:58:20|36.03|33.23|35.98|33.18|36.03|33.23|35.98|33.18|0
1647583110000|2022-03-18 05:58:30|35.96|33.16|35.96|33.16|36.01|33.21|35.96|33.16|0
1647583120000|2022-03-18 05:58:40|35.98|33.18|35.92|33.12|36.01|33.21|35.92|33.12|0
1647583130000|2022-03-18 05:58:50|35.96|33.16|35.94|33.14|35.96|33.16|35.94|33.14|0
1647583140000|2022-03-18 05:59:00|35.96|33.16|36.01|33.21|36.01|33.21|35.96|33.16|0
1647583150000|2022-03-18 05:59:10|36.1|33.3|36.03|33.23|36.1|33.3|36.03|33.23|0
1647583160000|2022-03-18 05:59:20|36.1|33.3|35.98|33.18|36.1|33.3|35.96|33.16|0
1647583170000|2022-03-18 05:59:30|36.01|33.21|35.94|33.14|36.01|33.21|35.89|33.09|0
1647583180000|2022-03-18 05:59:40|35.96|33.16|35.94|33.14|35.96|33.16|35.94|33.14|0
1647583190000|2022-03-18 05:59:50|35.96|33.16|35.92|33.12|35.96|33.16|35.85|33.05|0
1647583200000|2022-03-18 06:00:00|35.98|33.18|35.96|33.16|35.98|33.18|35.94|33.14|0
1647583210000|2022-03-18 06:00:10|35.92|33.12|35.92|33.12|35.92|33.12|35.85|33.05|0
1647583220000|2022-03-18 06:00:20|35.94|33.14|35.96|33.16|35.96|33.16|35.94|33.14|0
1647583230000|2022-03-18 06:00:30|35.92|33.12|36.1|33.3|36.1|33.3|35.92|33.12|0
1647583240000|2022-03-18 06:00:40|36.07|33.27|36.14|33.34|36.14|33.34|36.03|33.23|0
1647583250000|2022-03-18 06:00:50|36.1|33.3|36.07|33.27|36.12|33.32|36.07|33.27|0
1647583260000|2022-03-18 06:01:00|36.03|33.23|36.03|33.23|36.07|33.27|36.03|33.23|0
1647583270000|2022-03-18 06:01:10|36.05|33.25|35.98|33.18|36.05|33.25|35.98|33.18|0
1647583280000|2022-03-18 06:01:20|36.01|33.21|36.01|33.21|36.03|33.23|36.01|33.21|0
1647583290000|2022-03-18 06:01:30|35.96|33.16|36.07|33.27|36.07|33.27|35.96|33.16|0
1647583300000|2022-03-18 06:01:40|36.1|33.3|36.14|33.34|36.14|33.34|36.1|33.3|0
1647583310000|2022-03-18 06:01:50|36.16|33.36|36.23|33.43|36.37|33.57|36.16|33.36|0
1647583320000|2022-03-18 06:02:00|36.25|33.45|36.32|33.52|36.32|33.52|36.21|33.41|0
1647583330000|2022-03-18 06:02:10|36.28|33.48|36.41|33.61|36.41|33.61|36.28|33.48|0
1647583340000|2022-03-18 06:02:20|36.34|33.54|36.32|33.52|36.34|33.54|36.32|33.52|0
1647583350000|2022-03-18 06:02:30|36.37|33.57|36.32|33.52|36.37|33.57|36.32|33.52|0
1647583360000|2022-03-18 06:02:40|36.34|33.54|36.28|33.48|36.34|33.54|36.28|33.48|0
1647583370000|2022-03-18 06:02:50|36.32|33.52|36.32|33.52|36.32|33.52|36.3|33.5|0
1647583380000|2022-03-18 06:03:00|36.37|33.57|36.34|33.54|36.41|33.61|36.34|33.54|0
1647583390000|2022-03-18 06:03:10|36.37|33.57|36.37|33.57|36.37|33.57|36.34|33.54|0
1647583400000|2022-03-18 06:03:20|36.34|33.54|36.41|33.61|36.41|33.61|36.34|33.54|0
1647583410000|2022-03-18 06:03:30|36.32|33.52|36.32|33.52|36.32|33.52|36.32|33.52|0
1647583420000|2022-03-18 06:03:40|36.37|33.57|35.26|32.46|36.41|33.61|35.26|32.46|0
1647583430000|2022-03-18 06:03:50|35.24|32.44|35.22|32.42|35.26|32.46|35.22|32.42|0
1647583440000|2022-03-18 06:04:00|35.19|32.39|35.22|32.42|35.22|32.42|35.19|32.39|0
1647583450000|2022-03-18 06:04:10|35.17|32.37|35.1|32.3|35.17|32.37|35.1|32.3|0
1647583460000|2022-03-18 06:04:20|35.13|32.33|35.17|32.37|35.17|32.37|35.13|32.33|0
1647583470000|2022-03-18 06:04:30|35.22|32.42|35.31|32.51|35.31|32.51|35.22|32.42|0
1647583510000|2022-03-18 06:05:10|35.39|32.59|35.39|32.59|35.42|32.62|35.39|32.59|0
1647583520000|2022-03-18 06:05:20|35.42|32.62|35.35|32.55|35.42|32.62|35.35|32.55|0
1647583530000|2022-03-18 06:05:30|35.39|32.59|35.39|32.59|35.39|32.59|35.39|32.59|0
1647583540000|2022-03-18 06:05:40|35.44|32.64|35.46|32.66|35.46|32.66|35.42|32.62|0
1647583550000|2022-03-18 06:05:50|35.53|32.73|35.57|32.77|35.57|32.77|35.53|32.73|0
1647583560000|2022-03-18 06:06:00|35.53|32.73|35.53|32.73|35.53|32.73|35.53|32.73|0
1647583570000|2022-03-18 06:06:10|35.48|32.68|35.48|32.68|35.48|32.68|35.48|32.68|0
1647583580000|2022-03-18 06:06:20|35.44|32.64|35.51|32.71|35.51|32.71|35.44|32.64|0
1647583590000|2022-03-18 06:06:30|35.53|32.73|35.39|32.59|35.53|32.73|35.37|32.57|0
1647583600000|2022-03-18 06:06:40|35.42|32.62|35.5|32.7|35.53|32.73|35.42|32.62|0
1647583610000|2022-03-18 06:06:50|35.53|32.73|35.44|32.64|35.53|32.73|35.39|32.59|0
1647583620000|2022-03-18 06:07:00|35.42|32.62|35.42|32.62|35.42|32.62|35.37|32.57|0
1647583630000|2022-03-18 06:07:10|35.44|32.64|35.48|32.68|35.48|32.68|35.44|32.64|0
1647583640000|2022-03-18 06:07:20|35.53|32.73|35.48|32.68|35.53|32.73|35.48|32.68|0
1647583650000|2022-03-18 06:07:30|35.5|32.7|35.53|32.73|35.53|32.73|35.5|32.7|0
1647583660000|2022-03-18 06:07:40|35.5|32.7|35.53|32.73|35.53|32.73|35.5|32.7|0
1647583670000|2022-03-18 06:07:50|35.55|32.75|35.57|32.77|35.57|32.77|35.55|32.75|0
1647583680000|2022-03-18 06:08:00|35.55|32.75|35.44|32.64|35.55|32.75|35.44|32.64|0
1647583690000|2022-03-18 06:08:10|35.46|32.66|35.48|32.68|35.48|32.68|35.44|32.64|0
1647583700000|2022-03-18 06:08:20|35.5|32.7|35.5|32.7|35.53|32.73|35.5|32.7|0
1647583710000|2022-03-18 06:08:30|35.48|32.68|35.5|32.7|35.5|32.7|35.48|32.68|0
1647583720000|2022-03-18 06:08:40|35.48|32.68|35.48|32.68|35.53|32.73|35.46|32.66|0
1647583730000|2022-03-18 06:08:50|35.5|32.7|35.57|32.77|35.57|32.77|35.5|32.7|0
1647583740000|2022-03-18 06:09:00|35.53|32.73|35.53|32.73|35.53|32.73|35.53|32.73|0
1647583770000|2022-03-18 06:09:30|35.57|32.77|35.66|32.86|35.66|32.86|35.57|32.77|0
1647583780000|2022-03-18 06:09:40|35.71|32.91|35.71|32.91|35.71|32.91|35.71|32.91|0
1647583790000|2022-03-18 06:09:50|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1647583800000|2022-03-18 06:10:00|35.71|32.91|35.75|32.95|35.77|32.97|35.71|32.91|0
1647583810000|2022-03-18 06:10:10|35.8|33|35.84|33.04|35.84|33.04|35.8|33|0
1647583820000|2022-03-18 06:10:20|35.8|33|35.62|32.82|35.8|33|35.62|32.82|0
1647583830000|2022-03-18 06:10:30|35.71|32.91|35.73|32.93|35.75|32.95|35.71|32.91|0
1647583840000|2022-03-18 06:10:40|35.75|32.95|35.8|33|35.8|33|35.75|32.95|0
1647583850000|2022-03-18 06:10:50|35.82|33.02|35.8|33|35.84|33.04|35.8|33|0
1647583860000|2022-03-18 06:11:00|36.02|33.22|35.98|33.18|36.02|33.22|35.98|33.18|0
1647583870000|2022-03-18 06:11:10|35.93|33.13|35.93|33.13|35.93|33.13|35.89|33.09|0
1647583880000|2022-03-18 06:11:20|35.91|33.11|36.02|33.22|36.02|33.22|35.91|33.11|0
1647583890000|2022-03-18 06:11:30|36|33.2|36.02|33.22|36.02|33.22|36|33.2|0
1647583900000|2022-03-18 06:11:40|36.04|33.24|36.02|33.22|36.07|33.27|36.02|33.22|0
1647583910000|2022-03-18 06:11:50|36.04|33.24|36.04|33.24|36.04|33.24|36.04|33.24|0
1647583920000|2022-03-18 06:12:00|36.02|33.22|36.11|33.31|36.11|33.31|36.02|33.22|0
1647583930000|2022-03-18 06:12:10|36.16|33.36|36.14|33.34|36.16|33.36|36.14|33.34|0
1647583940000|2022-03-18 06:12:20|36.2|33.4|36.2|33.4|36.2|33.4|36.2|33.4|0
1647583960000|2022-03-18 06:12:40|36.23|33.43|36.25|33.45|36.25|33.45|36.23|33.43|0
1647583970000|2022-03-18 06:12:50|36.3|33.5|36.27|33.47|36.3|33.5|36.27|33.47|0
1647583980000|2022-03-18 06:13:00|36.3|33.5|36.3|33.5|36.3|33.5|36.3|33.5|0
1647583990000|2022-03-18 06:13:10|36.43|33.63|36.43|33.63|36.43|33.63|36.43|33.63|0
1647584000000|2022-03-18 06:13:20|36.45|33.65|36.23|33.43|36.45|33.65|36.2|33.4|0
1647584010000|2022-03-18 06:13:30|36.07|33.27|36.07|33.27|36.11|33.31|36.07|33.27|0
1647584020000|2022-03-18 06:13:40|36.11|33.31|36.11|33.31|36.16|33.36|36.11|33.31|0
1647584030000|2022-03-18 06:13:50|36.07|33.27|36.11|33.31|36.11|33.31|36.07|33.27|0
1647584040000|2022-03-18 06:14:00|36.13|33.33|36.16|33.36|36.16|33.36|36.13|33.33|0
1647584050000|2022-03-18 06:14:10|36.2|33.4|36.16|33.36|36.2|33.4|36.16|33.36|0
1647584060000|2022-03-18 06:14:20|36.11|33.31|36.16|33.36|36.16|33.36|36.11|33.31|0
1647584070000|2022-03-18 06:14:30|36.2|33.4|36.2|33.4|36.2|33.4|36.2|33.4|0
1647584080000|2022-03-18 06:14:40|36.23|33.43|36.16|33.36|36.23|33.43|36.16|33.36|0
1647584090000|2022-03-18 06:14:50|36.18|33.38|36.16|33.36|36.2|33.4|36.16|33.36|0
1647584100000|2022-03-18 06:15:00|36.18|33.38|36.16|33.36|36.18|33.38|36.13|33.33|0
1647584110000|2022-03-18 06:15:10|36.11|33.31|36.09|33.29|36.11|33.31|36.09|33.29|0
1647584120000|2022-03-18 06:15:20|36.11|33.31|36.11|33.31|36.16|33.36|36.11|33.31|0
1647584130000|2022-03-18 06:15:30|36.13|33.33|36.13|33.33|36.13|33.33|36.11|33.31|0
1647584140000|2022-03-18 06:15:40|36.09|33.29|36.11|33.31|36.13|33.33|36.09|33.29|0
1647584150000|2022-03-18 06:15:50|36.16|33.36|36.07|33.27|36.16|33.36|36.07|33.27|0
1647584160000|2022-03-18 06:16:00|36.02|33.22|35.98|33.18|36.02|33.22|35.98|33.18|0
1647584170000|2022-03-18 06:16:10|35.93|33.13|35.98|33.18|35.98|33.18|35.93|33.13|0
1647584180000|2022-03-18 06:16:20|35.95|33.15|35.98|33.18|35.98|33.18|35.95|33.15|0
1647584190000|2022-03-18 06:16:30|35.89|33.09|35.84|33.04|35.89|33.09|35.84|33.04|0
1647584210000|2022-03-18 06:16:50|35.88|33.08|35.98|33.18|35.98|33.18|35.88|33.08|0
1647584220000|2022-03-18 06:17:00|35.91|33.11|35.88|33.08|35.91|33.11|35.88|33.08|0
1647584230000|2022-03-18 06:17:10|35.93|33.13|35.93|33.13|35.93|33.13|35.91|33.11|0
1647584240000|2022-03-18 06:17:20|35.91|33.11|35.93|33.13|35.93|33.13|35.91|33.11|0
1647584250000|2022-03-18 06:17:30|35.98|33.18|36|33.2|36|33.2|35.98|33.18|0
1647584260000|2022-03-18 06:17:40|36.02|33.22|35.91|33.11|36.02|33.22|35.91|33.11|0
1647584270000|2022-03-18 06:17:50|35.93|33.13|35.93|33.13|35.93|33.13|35.93|33.13|0
1647584280000|2022-03-18 06:18:00|35.91|33.11|35.86|33.06|35.91|33.11|35.86|33.06|0
1647584290000|2022-03-18 06:18:10|35.88|33.08|35.77|32.97|35.88|33.08|35.77|32.97|0
1647584300000|2022-03-18 06:18:20|35.75|32.95|35.75|32.95|35.79|32.99|35.75|32.95|0
1647584310000|2022-03-18 06:18:30|35.84|33.04|35.84|33.04|35.84|33.04|35.84|33.04|0
1647584320000|2022-03-18 06:18:40|35.91|33.11|35.93|33.13|35.93|33.13|35.91|33.11|0
1647584330000|2022-03-18 06:18:50|35.88|33.08|36.07|33.27|36.07|33.27|35.88|33.08|0
1647584340000|2022-03-18 06:19:00|36.02|33.22|36.07|33.27|36.07|33.27|36.02|33.22|0
1647584350000|2022-03-18 06:19:10|36.13|33.33|36.11|33.31|36.16|33.36|36.11|33.31|0
1647584360000|2022-03-18 06:19:20|36.13|33.33|36.16|33.36|36.16|33.36|36.13|33.33|0
1647584370000|2022-03-18 06:19:30|36.13|33.33|36.16|33.36|36.16|33.36|36.11|33.31|0
1647584390000|2022-03-18 06:19:50|36.09|33.29|36.11|33.31|36.11|33.31|36.09|33.29|0
1647584400000|2022-03-18 06:20:00|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1647584420000|2022-03-18 06:20:20|36.11|33.31|36.16|33.36|36.16|33.36|36.11|33.31|0
1647584430000|2022-03-18 06:20:30|36.18|33.38|36.18|33.38|36.18|33.38|36.16|33.36|0
1647584440000|2022-03-18 06:20:40|36.16|33.36|36.11|33.31|36.16|33.36|36.11|33.31|0
1647584450000|2022-03-18 06:20:50|36.13|33.33|36.16|33.36|36.16|33.36|36.11|33.31|0
1647584460000|2022-03-18 06:21:00|36.13|33.33|36.02|33.22|36.13|33.33|36.02|33.22|0
1647584470000|2022-03-18 06:21:10|36|33.2|36.02|33.22|36.02|33.22|36|33.2|0
1647584480000|2022-03-18 06:21:20|36.06|33.26|36.04|33.24|36.09|33.29|36.02|33.22|0
1647584490000|2022-03-18 06:21:30|36.09|33.29|36.06|33.26|36.11|33.31|36.06|33.26|0
1647584500000|2022-03-18 06:21:40|36.04|33.24|36.06|33.26|36.06|33.26|36.04|33.24|0
1647584510000|2022-03-18 06:21:50|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1647584520000|2022-03-18 06:22:00|36.06|33.26|36.06|33.26|36.06|33.26|36.04|33.24|0
1647584530000|2022-03-18 06:22:10|36.09|33.29|36.06|33.26|36.09|33.29|36.06|33.26|0
1647584540000|2022-03-18 06:22:20|36.04|33.24|35.93|33.13|36.04|33.24|35.93|33.13|0
1647584550000|2022-03-18 06:22:30|35.97|33.17|35.95|33.15|35.97|33.17|35.95|33.15|0
1647584560000|2022-03-18 06:22:40|35.93|33.13|35.81|33.01|35.93|33.13|35.81|33.01|0
1647584570000|2022-03-18 06:22:50|35.84|33.04|35.84|33.04|35.84|33.04|35.81|33.01|0
1647584580000|2022-03-18 06:23:00|35.88|33.08|35.93|33.13|35.95|33.15|35.88|33.08|0
1647584590000|2022-03-18 06:23:10|35.97|33.17|36.15|33.35|36.15|33.35|35.97|33.17|0
1647584620000|2022-03-18 06:23:40|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1647584630000|2022-03-18 06:23:50|36.15|33.35|36.15|33.35|36.15|33.35|36.15|33.35|0
1647584650000|2022-03-18 06:24:10|36.18|33.38|36.18|33.38|36.2|33.4|36.18|33.38|0
1647584660000|2022-03-18 06:24:20|36.15|33.35|36.18|33.38|36.18|33.38|36.13|33.33|0
1647584670000|2022-03-18 06:24:30|36.25|33.45|36.4|33.6|36.47|33.67|36.25|33.45|0
1647584680000|2022-03-18 06:24:40|36.43|33.63|36.38|33.58|36.43|33.63|36.38|33.58|0
1647584690000|2022-03-18 06:24:50|36.43|33.63|36.43|33.63|36.43|33.63|36.43|33.63|0
1647584700000|2022-03-18 06:25:00|36.4|33.6|36.36|33.56|36.4|33.6|36.36|33.56|0
1647584710000|2022-03-18 06:25:10|36.34|33.54|36.34|33.54|36.36|33.56|36.34|33.54|0
1647584740000|2022-03-18 06:25:40|36.38|33.58|36.29|33.49|36.38|33.58|36.29|33.49|0
1647584750000|2022-03-18 06:25:50|36.24|33.44|36.24|33.44|36.24|33.44|36.24|33.44|0
1647584760000|2022-03-18 06:26:00|36.22|33.42|36.24|33.44|36.29|33.49|36.22|33.42|0
1647584770000|2022-03-18 06:26:10|36.29|33.49|36.31|33.51|36.31|33.51|36.29|33.49|0
1647584780000|2022-03-18 06:26:20|36.29|33.49|36.38|33.58|36.38|33.58|36.29|33.49|0
1647584790000|2022-03-18 06:26:30|36.43|33.63|36.47|33.67|36.47|33.67|36.43|33.63|0
1647584800000|2022-03-18 06:26:40|36.38|33.58|36.43|33.63|36.43|33.63|36.38|33.58|0
1647584810000|2022-03-18 06:26:50|36.4|33.6|36.38|33.58|36.4|33.6|36.38|33.58|0
1647584820000|2022-03-18 06:27:00|36.4|33.6|36.38|33.58|36.4|33.6|36.38|33.58|0
1647584830000|2022-03-18 06:27:10|36.43|33.63|36.43|33.63|36.43|33.63|36.4|33.6|0
1647584840000|2022-03-18 06:27:20|36.49|33.69|36.49|33.69|36.49|33.69|36.47|33.67|0
1647584850000|2022-03-18 06:27:30|36.52|33.72|36.49|33.69|36.52|33.72|36.49|33.69|0
1647584860000|2022-03-18 06:27:40|36.47|33.67|36.49|33.69|36.52|33.72|36.47|33.67|0
1647584870000|2022-03-18 06:27:50|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1647584880000|2022-03-18 06:28:00|36.52|33.72|36.4|33.6|36.52|33.72|36.4|33.6|0
1647584890000|2022-03-18 06:28:10|36.43|33.63|36.43|33.63|36.45|33.65|36.43|33.63|0
1647584900000|2022-03-18 06:28:20|36.38|33.58|36.38|33.58|36.38|33.58|36.34|33.54|0
1647584920000|2022-03-18 06:28:40|36.4|33.6|36.38|33.58|36.4|33.6|36.38|33.58|0
1647584930000|2022-03-18 06:28:50|36.43|33.63|36.43|33.63|36.43|33.63|36.43|33.63|0
1647584950000|2022-03-18 06:29:10|36.38|33.58|36.38|33.58|36.38|33.58|36.38|33.58|0
1647584960000|2022-03-18 06:29:20|36.4|33.6|36.36|33.56|36.4|33.6|36.36|33.56|0
1647584970000|2022-03-18 06:29:30|36.29|33.49|36.22|33.42|36.29|33.49|36.2|33.4|0
1647584980000|2022-03-18 06:29:40|36.2|33.4|36.2|33.4|36.2|33.4|36.2|33.4|0
1647584990000|2022-03-18 06:29:50|36.22|33.42|36.2|33.4|36.24|33.44|36.2|33.4|0
1647585000000|2022-03-18 06:30:00|36.33|33.53|36.75|33.95|36.75|33.95|36.33|33.53|0
1647585010000|2022-03-18 06:30:10|36.66|33.86|36.98|34.18|36.98|34.18|36.66|33.86|0
1647585020000|2022-03-18 06:30:20|36.84|34.04|36.7|33.9|36.84|34.04|36.7|33.9|0
1647585030000|2022-03-18 06:30:30|36.72|33.92|36.75|33.95|36.75|33.95|36.7|33.9|0
1647585040000|2022-03-18 06:30:40|36.7|33.9|36.66|33.86|36.7|33.9|36.66|33.86|0
1647585050000|2022-03-18 06:30:50|36.63|33.83|36.61|33.81|36.63|33.83|36.56|33.76|0
1647585060000|2022-03-18 06:31:00|36.65|33.85|36.52|33.72|36.65|33.85|36.52|33.72|0
1647585070000|2022-03-18 06:31:10|36.56|33.76|36.45|33.65|36.56|33.76|36.45|33.65|0
1647585080000|2022-03-18 06:31:20|36.47|33.67|36.43|33.63|36.47|33.67|36.43|33.63|0
1647585090000|2022-03-18 06:31:30|36.49|33.69|36.47|33.67|36.49|33.69|36.47|33.67|0
1647585100000|2022-03-18 06:31:40|36.43|33.63|36.29|33.49|36.43|33.63|36.29|33.49|0
1647585110000|2022-03-18 06:31:50|36.26|33.46|36.24|33.44|36.26|33.46|36.2|33.4|0
1647585120000|2022-03-18 06:32:00|36.17|33.37|36.15|33.35|36.2|33.4|36.15|33.35|0
1647585130000|2022-03-18 06:32:10|36.17|33.37|36.15|33.35|36.2|33.4|36.13|33.33|0
1647585140000|2022-03-18 06:32:20|36.11|33.31|36.08|33.28|36.11|33.31|36.08|33.28|0
1647585150000|2022-03-18 06:32:30|36.06|33.26|36.04|33.24|36.06|33.26|36.02|33.22|0
1647585160000|2022-03-18 06:32:40|36.02|33.22|35.92|33.12|36.02|33.22|35.92|33.12|0
1647585170000|2022-03-18 06:32:50|35.88|33.08|35.97|33.17|35.97|33.17|35.88|33.08|0
1647585180000|2022-03-18 06:33:00|35.92|33.12|35.88|33.08|35.92|33.12|35.88|33.08|0
1647585190000|2022-03-18 06:33:10|35.92|33.12|35.9|33.1|35.92|33.12|35.9|33.1|0
1647585200000|2022-03-18 06:33:20|35.92|33.12|35.92|33.12|35.95|33.15|35.92|33.12|0
1647585210000|2022-03-18 06:33:30|35.9|33.1|35.92|33.12|35.97|33.17|35.9|33.1|0
1647585220000|2022-03-18 06:33:40|35.83|33.03|35.88|33.08|35.88|33.08|35.83|33.03|0
1647585230000|2022-03-18 06:33:50|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1647585240000|2022-03-18 06:34:00|35.88|33.08|35.81|33.01|35.88|33.08|35.81|33.01|0
1647585250000|2022-03-18 06:34:10|35.79|32.99|35.95|33.15|35.97|33.17|35.79|32.99|0
1647585260000|2022-03-18 06:34:20|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1647585270000|2022-03-18 06:34:30|35.9|33.1|35.85|33.05|35.9|33.1|35.85|33.05|0
1647585280000|2022-03-18 06:34:40|35.83|33.03|35.74|32.94|35.83|33.03|35.74|32.94|0
1647585290000|2022-03-18 06:34:50|35.61|32.81|35.56|32.76|35.61|32.81|35.56|32.76|0
1647585300000|2022-03-18 06:35:00|35.49|32.69|35.52|32.72|35.52|32.72|35.49|32.69|0
1647585310000|2022-03-18 06:35:10|35.43|32.63|35.38|32.58|35.47|32.67|35.38|32.58|0
1647585320000|2022-03-18 06:35:20|35.43|32.63|35.43|32.63|35.43|32.63|35.4|32.6|0
1647585330000|2022-03-18 06:35:30|35.47|32.67|35.47|32.67|35.47|32.67|35.43|32.63|0
1647585340000|2022-03-18 06:35:40|35.52|32.72|35.56|32.76|35.56|32.76|35.52|32.72|0
1647585350000|2022-03-18 06:35:50|35.54|32.74|35.54|32.74|35.56|32.76|35.49|32.69|0
1647585360000|2022-03-18 06:36:00|35.52|32.72|35.49|32.69|35.52|32.72|35.49|32.69|0
1647585370000|2022-03-18 06:36:10|35.52|32.72|35.52|32.72|35.52|32.72|35.47|32.67|0
1647585380000|2022-03-18 06:36:20|35.54|32.74|35.47|32.67|35.54|32.74|35.47|32.67|0
1647585390000|2022-03-18 06:36:30|35.52|32.72|35.52|32.72|35.52|32.72|35.52|32.72|0
1647585400000|2022-03-18 06:36:40|35.54|32.74|35.54|32.74|35.54|32.74|35.52|32.72|0
1647585410000|2022-03-18 06:36:50|35.56|32.76|35.65|32.85|35.65|32.85|35.56|32.76|0
1647585420000|2022-03-18 06:37:00|35.61|32.81|35.67|32.87|35.67|32.87|35.61|32.81|0
1647585430000|2022-03-18 06:37:10|35.7|32.9|35.74|32.94|35.74|32.94|35.7|32.9|0
1647585440000|2022-03-18 06:37:20|35.72|32.92|35.74|32.94|35.74|32.94|35.72|32.92|0
1647585450000|2022-03-18 06:37:30|35.79|32.99|35.83|33.03|35.83|33.03|35.79|32.99|0
1647585460000|2022-03-18 06:37:40|35.88|33.08|36.01|33.21|36.03|33.23|35.88|33.08|0
1647585470000|2022-03-18 06:37:50|35.9|33.1|35.9|33.1|35.92|33.12|35.9|33.1|0
1647585480000|2022-03-18 06:38:00|35.97|33.17|35.94|33.14|35.99|33.19|35.94|33.14|0
1647585490000|2022-03-18 06:38:10|35.92|33.12|35.88|33.08|35.92|33.12|35.88|33.08|0
1647585500000|2022-03-18 06:38:20|35.83|33.03|35.7|32.9|35.83|33.03|35.7|32.9|0
1647585510000|2022-03-18 06:38:30|35.72|32.92|35.61|32.81|35.74|32.94|35.61|32.81|0
1647585520000|2022-03-18 06:38:40|35.58|32.78|35.63|32.83|35.63|32.83|35.58|32.78|0
1647585530000|2022-03-18 06:38:50|35.65|32.85|35.7|32.9|35.7|32.9|35.65|32.85|0
1647585540000|2022-03-18 06:39:00|35.72|32.92|35.79|32.99|35.79|32.99|35.72|32.92|0
1647585550000|2022-03-18 06:39:10|35.81|33.01|35.79|32.99|35.81|33.01|35.79|32.99|0
1647585560000|2022-03-18 06:39:20|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1647585570000|2022-03-18 06:39:30|35.81|33.01|35.79|32.99|35.81|33.01|35.79|32.99|0
1647585580000|2022-03-18 06:39:40|35.81|33.01|35.81|33.01|35.81|33.01|35.79|32.99|0
1647585590000|2022-03-18 06:39:50|35.79|32.99|35.79|32.99|35.81|33.01|35.79|32.99|0
1647585610000|2022-03-18 06:40:10|35.81|33.01|35.92|33.12|35.92|33.12|35.81|33.01|0
1647585620000|2022-03-18 06:40:20|36.01|33.21|35.97|33.17|36.01|33.21|35.97|33.17|0
1647585630000|2022-03-18 06:40:30|36.06|33.26|36.06|33.26|36.06|33.26|36.03|33.23|0
1647585640000|2022-03-18 06:40:40|36.08|33.28|36.06|33.26|36.08|33.28|36.06|33.26|0
1647585650000|2022-03-18 06:40:50|36.08|33.28|36.01|33.21|36.08|33.28|35.97|33.17|0
1647585660000|2022-03-18 06:41:00|35.99|33.19|35.88|33.08|35.99|33.19|35.88|33.08|0
1647585670000|2022-03-18 06:41:10|35.9|33.1|35.92|33.12|35.92|33.12|35.88|33.08|0
1647585680000|2022-03-18 06:41:20|35.94|33.14|35.99|33.19|35.99|33.19|35.94|33.14|0
1647585690000|2022-03-18 06:41:30|35.92|33.12|35.88|33.08|35.92|33.12|35.88|33.08|0
1647585700000|2022-03-18 06:41:40|35.83|33.03|35.76|32.96|35.83|33.03|35.76|32.96|0
1647585710000|2022-03-18 06:41:50|35.74|32.94|35.7|32.9|35.74|32.94|35.7|32.9|0
1647585720000|2022-03-18 06:42:00|35.65|32.85|35.56|32.76|35.65|32.85|35.56|32.76|0
1647585730000|2022-03-18 06:42:10|35.58|32.78|35.61|32.81|35.61|32.81|35.58|32.78|0
1647585740000|2022-03-18 06:42:20|35.63|32.83|35.65|32.85|35.65|32.85|35.61|32.81|0
1647585750000|2022-03-18 06:42:30|35.61|32.81|35.61|32.81|35.61|32.81|35.58|32.78|0
1647585760000|2022-03-18 06:42:40|35.65|32.85|35.74|32.94|35.74|32.94|35.65|32.85|0
1647585770000|2022-03-18 06:42:50|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1647585780000|2022-03-18 06:43:00|35.69|32.89|35.67|32.87|35.72|32.92|35.67|32.87|0
1647585790000|2022-03-18 06:43:10|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1647585800000|2022-03-18 06:43:20|35.74|32.94|35.81|33.01|35.81|33.01|35.74|32.94|0
1647585810000|2022-03-18 06:43:30|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1647585820000|2022-03-18 06:43:40|35.78|32.98|35.74|32.94|35.78|32.98|35.74|32.94|0
1647585830000|2022-03-18 06:43:50|35.72|32.92|35.67|32.87|35.72|32.92|35.65|32.85|0
1647585840000|2022-03-18 06:44:00|35.65|32.85|35.63|32.83|35.65|32.85|35.63|32.83|0
1647585850000|2022-03-18 06:44:10|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1647585860000|2022-03-18 06:44:20|35.72|32.92|35.69|32.89|35.72|32.92|35.69|32.89|0
1647585870000|2022-03-18 06:44:30|35.72|32.92|35.67|32.87|35.72|32.92|35.67|32.87|0
1647585880000|2022-03-18 06:44:40|35.69|32.89|35.65|32.85|35.72|32.92|35.65|32.85|0
1647585890000|2022-03-18 06:44:50|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1647585900000|2022-03-18 06:45:00|35.67|32.87|35.69|32.89|35.69|32.89|35.65|32.85|0
1647585910000|2022-03-18 06:45:10|35.67|32.87|35.69|32.89|35.69|32.89|35.67|32.87|0
1647585920000|2022-03-18 06:45:20|35.72|32.92|35.67|32.87|35.72|32.92|35.67|32.87|0
1647585930000|2022-03-18 06:45:30|35.69|32.89|35.6|32.8|35.69|32.89|35.6|32.8|0
1647585940000|2022-03-18 06:45:40|35.58|32.78|35.58|32.78|35.58|32.78|35.58|32.78|0
1647585950000|2022-03-18 06:45:50|35.56|32.76|35.56|32.76|35.58|32.78|35.54|32.74|0
1647585960000|2022-03-18 06:46:00|35.58|32.78|35.56|32.76|35.58|32.78|35.56|32.76|0
1647585970000|2022-03-18 06:46:10|35.58|32.78|35.58|32.78|35.58|32.78|35.56|32.76|0
1647585980000|2022-03-18 06:46:20|35.6|32.8|35.63|32.83|35.65|32.85|35.6|32.8|0
1647585990000|2022-03-18 06:46:30|35.58|32.78|35.56|32.76|35.58|32.78|35.56|32.76|0
1647586000000|2022-03-18 06:46:40|35.54|32.74|35.54|32.74|35.54|32.74|35.54|32.74|0
1647586010000|2022-03-18 06:46:50|35.6|32.8|35.58|32.78|35.6|32.8|35.58|32.78|0
1647586020000|2022-03-18 06:47:00|35.56|32.76|35.58|32.78|35.58|32.78|35.56|32.76|0
1647586030000|2022-03-18 06:47:10|35.6|32.8|35.6|32.8|35.65|32.85|35.6|32.8|0
1647586040000|2022-03-18 06:47:20|35.56|32.76|35.58|32.78|35.58|32.78|35.56|32.76|0
1647586060000|2022-03-18 06:47:40|35.6|32.8|35.56|32.76|35.6|32.8|35.56|32.76|0
1647586070000|2022-03-18 06:47:50|35.51|32.71|35.56|32.76|35.56|32.76|35.51|32.71|0
1647586080000|2022-03-18 06:48:00|35.51|32.71|35.56|32.76|35.58|32.78|35.51|32.71|0
1647586090000|2022-03-18 06:48:10|35.58|32.78|35.58|32.78|35.58|32.78|35.53|32.73|0
1647586100000|2022-03-18 06:48:20|35.56|32.76|35.53|32.73|35.56|32.76|35.53|32.73|0
1647586110000|2022-03-18 06:48:30|35.51|32.71|35.51|32.71|35.51|32.71|35.51|32.71|0
1647586120000|2022-03-18 06:48:40|35.53|32.73|35.53|32.73|35.53|32.73|35.53|32.73|0
1647586130000|2022-03-18 06:48:50|35.56|32.76|35.65|32.85|35.65|32.85|35.56|32.76|0
1647586140000|2022-03-18 06:49:00|35.62|32.82|35.58|32.78|35.62|32.82|35.58|32.78|0
1647586150000|2022-03-18 06:49:10|35.6|32.8|35.6|32.8|35.62|32.82|35.6|32.8|0
1647586160000|2022-03-18 06:49:20|35.62|32.82|35.58|32.78|35.62|32.82|35.56|32.76|0
1647586170000|2022-03-18 06:49:30|35.56|32.76|35.53|32.73|35.56|32.76|35.51|32.71|0
1647586180000|2022-03-18 06:49:40|35.51|32.71|35.53|32.73|35.53|32.73|35.51|32.71|0
1647586190000|2022-03-18 06:49:50|35.51|32.71|35.47|32.67|35.51|32.71|35.47|32.67|0
1647586200000|2022-03-18 06:50:00|35.42|32.62|35.44|32.64|35.44|32.64|35.42|32.62|0
1647586210000|2022-03-18 06:50:10|35.42|32.62|35.42|32.62|35.47|32.67|35.42|32.62|0
1647586220000|2022-03-18 06:50:20|35.4|32.6|35.42|32.62|35.42|32.62|35.38|32.58|0
1647586230000|2022-03-18 06:50:30|35.38|32.58|35.38|32.58|35.38|32.58|35.38|32.58|0
1647586240000|2022-03-18 06:50:40|35.42|32.62|35.38|32.58|35.42|32.62|35.38|32.58|0
1647586260000|2022-03-18 06:51:00|35.24|32.44|35.15|32.35|35.24|32.44|35.11|32.31|0
1647586270000|2022-03-18 06:51:10|35.35|32.55|35.29|32.49|35.35|32.55|35.29|32.49|0
1647586280000|2022-03-18 06:51:20|35.33|32.53|35.31|32.51|35.33|32.53|35.31|32.51|0
1647586290000|2022-03-18 06:51:30|35.29|32.49|35.29|32.49|35.29|32.49|35.29|32.49|0
1647586300000|2022-03-18 06:51:40|35.33|32.53|35.33|32.53|35.33|32.53|35.29|32.49|0
1647586310000|2022-03-18 06:51:50|35.38|32.58|35.33|32.53|35.38|32.58|35.33|32.53|0
1647586320000|2022-03-18 06:52:00|35.29|32.49|35.31|32.51|35.31|32.51|35.29|32.49|0
1647586330000|2022-03-18 06:52:10|35.29|32.49|35.29|32.49|35.31|32.51|35.29|32.49|0
1647586340000|2022-03-18 06:52:20|35.31|32.51|35.29|32.49|35.31|32.51|35.24|32.44|0
1647586350000|2022-03-18 06:52:30|35.33|32.53|35.29|32.49|35.33|32.53|35.29|32.49|0
1647586360000|2022-03-18 06:52:40|35.26|32.46|35.29|32.49|35.29|32.49|35.26|32.46|0
1647586370000|2022-03-18 06:52:50|35.24|32.44|35.24|32.44|35.24|32.44|35.18|32.38|0
1647586380000|2022-03-18 06:53:00|35.26|32.46|35.29|32.49|35.29|32.49|35.26|32.46|0
1647586390000|2022-03-18 06:53:10|35.31|32.51|35.33|32.53|35.33|32.53|35.31|32.51|0
1647586400000|2022-03-18 06:53:20|35.29|32.49|35.31|32.51|35.31|32.51|35.29|32.49|0
1647586410000|2022-03-18 06:53:30|35.26|32.46|35.29|32.49|35.29|32.49|35.2|32.4|0
1647586420000|2022-03-18 06:53:40|35.35|32.55|35.38|32.58|35.38|32.58|35.35|32.55|0
1647586430000|2022-03-18 06:53:50|35.47|32.67|35.51|32.71|35.51|32.71|35.47|32.67|0
1647586440000|2022-03-18 06:54:00|35.56|32.76|35.49|32.69|35.56|32.76|35.49|32.69|0
1647586450000|2022-03-18 06:54:10|35.51|32.71|35.44|32.64|35.53|32.73|35.44|32.64|0
1647586460000|2022-03-18 06:54:20|35.47|32.67|35.47|32.67|35.47|32.67|35.44|32.64|0
1647586470000|2022-03-18 06:54:30|35.42|32.62|35.53|32.73|35.53|32.73|35.42|32.62|0
1647586480000|2022-03-18 06:54:40|35.56|32.76|35.58|32.78|35.58|32.78|35.53|32.73|0
1647586490000|2022-03-18 06:54:50|35.56|32.76|35.51|32.71|35.56|32.76|35.51|32.71|0
1647586500000|2022-03-18 06:55:00|35.47|32.67|35.4|32.6|35.47|32.67|35.38|32.58|0
1647586510000|2022-03-18 06:55:10|35.38|32.58|35.4|32.6|35.42|32.62|35.38|32.58|0
1647586520000|2022-03-18 06:55:20|35.42|32.62|35.33|32.53|35.42|32.62|35.33|32.53|0
1647586530000|2022-03-18 06:55:30|35.38|32.58|35.33|32.53|35.38|32.58|35.33|32.53|0
1647586540000|2022-03-18 06:55:40|35.38|32.58|35.47|32.67|35.47|32.67|35.38|32.58|0
1647586550000|2022-03-18 06:55:50|35.44|32.64|35.38|32.58|35.44|32.64|35.38|32.58|0
1647586560000|2022-03-18 06:56:00|35.35|32.55|35.35|32.55|35.35|32.55|35.35|32.55|0
1647586570000|2022-03-18 06:56:10|35.33|32.53|35.42|32.62|35.42|32.62|35.33|32.53|0
1647586580000|2022-03-18 06:56:20|35.35|32.55|35.35|32.55|35.35|32.55|35.33|32.53|0
1647586590000|2022-03-18 06:56:30|35.38|32.58|35.29|32.49|35.38|32.58|35.24|32.44|0
1647586600000|2022-03-18 06:56:40|35.31|32.51|35.33|32.53|35.33|32.53|35.31|32.51|0
1647586610000|2022-03-18 06:56:50|35.31|32.51|35.29|32.49|35.31|32.51|35.29|32.49|0
1647586620000|2022-03-18 06:57:00|35.24|32.44|35.31|32.51|35.31|32.51|35.24|32.44|0
1647586630000|2022-03-18 06:57:10|35.35|32.55|35.29|32.49|35.35|32.55|35.29|32.49|0
1647586640000|2022-03-18 06:57:20|35.22|32.42|35.31|32.51|35.31|32.51|35.22|32.42|0
1647586650000|2022-03-18 06:57:30|35.33|32.53|35.33|32.53|35.4|32.6|35.33|32.53|0
1647586660000|2022-03-18 06:57:40|35.35|32.55|35.4|32.6|35.4|32.6|35.35|32.55|0
1647586670000|2022-03-18 06:57:50|35.38|32.58|35.38|32.58|35.38|32.58|35.38|32.58|0
1647586680000|2022-03-18 06:58:00|35.35|32.55|35.33|32.53|35.35|32.55|35.33|32.53|0
1647586690000|2022-03-18 06:58:10|35.35|32.55|35.31|32.51|35.35|32.55|35.31|32.51|0
1647586700000|2022-03-18 06:58:20|35.33|32.53|35.35|32.55|35.35|32.55|35.33|32.53|0
1647586710000|2022-03-18 06:58:30|35.31|32.51|35.33|32.53|35.33|32.53|35.31|32.51|0
1647586720000|2022-03-18 06:58:40|35.38|32.58|35.35|32.55|35.38|32.58|35.35|32.55|0
1647586730000|2022-03-18 06:58:50|35.42|32.62|35.46|32.66|35.46|32.66|35.42|32.62|0
1647586750000|2022-03-18 06:59:10|35.51|32.71|35.51|32.71|35.51|32.71|35.51|32.71|0
1647586760000|2022-03-18 06:59:20|35.46|32.66|35.42|32.62|35.46|32.66|35.42|32.62|0
1647586770000|2022-03-18 06:59:30|35.46|32.66|35.42|32.62|35.46|32.66|35.42|32.62|0
1647586780000|2022-03-18 06:59:40|35.37|32.57|35.44|32.64|35.44|32.64|35.37|32.57|0
1647586790000|2022-03-18 06:59:50|35.46|32.66|35.46|32.66|35.49|32.69|35.46|32.66|0
1647586800000|2022-03-18 07:00:00|35.42|32.62|35.2|32.4|35.42|32.62|35.15|32.35|0
1647586810000|2022-03-18 07:00:10|35.22|32.42|35.22|32.42|35.22|32.42|35.2|32.4|0
1647586820000|2022-03-18 07:00:20|35.17|32.37|35.2|32.4|35.2|32.4|35.17|32.37|0
1647586830000|2022-03-18 07:00:30|35.22|32.42|35.24|32.44|35.24|32.44|35.22|32.42|0
1647586840000|2022-03-18 07:00:40|35.22|32.42|35.24|32.44|35.24|32.44|35.22|32.42|0
1647586850000|2022-03-18 07:00:50|35.28|32.48|35.24|32.44|35.28|32.48|35.24|32.44|0
1647586860000|2022-03-18 07:01:00|35.28|32.48|35.2|32.4|35.28|32.48|35.2|32.4|0
1647586870000|2022-03-18 07:01:10|35.24|32.44|35.28|32.48|35.28|32.48|35.24|32.44|0
1647586880000|2022-03-18 07:01:20|35.24|32.44|35.26|32.46|35.26|32.46|35.24|32.44|0
1647586890000|2022-03-18 07:01:30|35.24|32.44|35.26|32.46|35.26|32.46|35.24|32.44|0
1647586900000|2022-03-18 07:01:40|35.37|32.57|35.42|32.62|35.42|32.62|35.37|32.57|0
1647586910000|2022-03-18 07:01:50|35.37|32.57|35.46|32.66|35.46|32.66|35.37|32.57|0
1647586920000|2022-03-18 07:02:00|35.48|32.68|35.48|32.68|35.51|32.71|35.46|32.66|0
1647586930000|2022-03-18 07:02:10|35.46|32.66|35.55|32.75|35.55|32.75|35.46|32.66|0
1647586940000|2022-03-18 07:02:20|35.53|32.73|35.6|32.8|35.6|32.8|35.53|32.73|0
1647586950000|2022-03-18 07:02:30|35.55|32.75|35.37|32.57|35.55|32.75|35.37|32.57|0
1647586960000|2022-03-18 07:02:40|35.35|32.55|35.24|32.44|35.37|32.57|35.24|32.44|0
1647586970000|2022-03-18 07:02:50|35.15|32.35|35.22|32.42|35.22|32.42|35.15|32.35|0
1647586980000|2022-03-18 07:03:00|35.11|32.31|35.06|32.26|35.11|32.31|34.99|32.19|0
1647586990000|2022-03-18 07:03:10|35.08|32.28|34.99|32.19|35.08|32.28|34.99|32.19|0
1647587000000|2022-03-18 07:03:20|34.97|32.17|35.02|32.22|35.02|32.22|34.97|32.17|0
1647587010000|2022-03-18 07:03:30|34.99|32.19|34.97|32.17|34.99|32.19|34.97|32.17|0
1647587020000|2022-03-18 07:03:40|34.99|32.19|34.95|32.15|34.99|32.19|34.95|32.15|0
1647587030000|2022-03-18 07:03:50|34.93|32.13|34.91|32.11|34.97|32.17|34.91|32.11|0
1647587040000|2022-03-18 07:04:00|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1647587050000|2022-03-18 07:04:10|34.97|32.17|35.11|32.31|35.11|32.31|34.97|32.17|0
1647587060000|2022-03-18 07:04:20|35.15|32.35|35.15|32.35|35.19|32.39|35.15|32.35|0
1647587070000|2022-03-18 07:04:30|35.19|32.39|35.13|32.33|35.19|32.39|35.11|32.31|0
1647587080000|2022-03-18 07:04:40|35.15|32.35|35.15|32.35|35.15|32.35|35.13|32.33|0
1647587090000|2022-03-18 07:04:50|35.17|32.37|35.15|32.35|35.17|32.37|35.15|32.35|0
1647587100000|2022-03-18 07:05:00|35.02|32.62|35.02|32.62|35.02|32.62|34.99|32.59|0
1647587110000|2022-03-18 07:05:10|34.95|32.55|34.95|32.55|34.95|32.55|34.93|32.53|0
1647587120000|2022-03-18 07:05:20|34.91|32.51|35.02|32.62|35.02|32.62|34.91|32.51|0
1647587130000|2022-03-18 07:05:30|34.95|32.55|34.91|32.51|34.95|32.55|34.91|32.51|0
1647587140000|2022-03-18 07:05:40|34.82|32.42|34.86|32.46|34.86|32.46|34.82|32.42|0
1647587150000|2022-03-18 07:05:50|34.84|32.44|34.82|32.42|34.84|32.44|34.77|32.37|0
1647587160000|2022-03-18 07:06:00|34.77|32.37|34.77|32.37|34.77|32.37|34.75|32.35|0
1647587170000|2022-03-18 07:06:10|34.79|32.39|34.77|32.37|34.79|32.39|34.77|32.37|0
1647587180000|2022-03-18 07:06:20|34.82|32.42|34.73|32.33|34.82|32.42|34.73|32.33|0
1647587190000|2022-03-18 07:06:30|34.68|32.28|34.48|32.08|34.68|32.28|34.48|32.08|0
1647587200000|2022-03-18 07:06:40|34.46|32.06|34.46|32.06|34.46|32.06|34.46|32.06|0
1647587210000|2022-03-18 07:06:50|34.55|32.15|34.66|32.26|34.66|32.26|34.55|32.15|0
1647587220000|2022-03-18 07:07:00|34.64|32.24|34.59|32.19|34.68|32.28|34.59|32.19|0
1647587230000|2022-03-18 07:07:10|34.55|32.15|34.55|32.15|34.62|32.22|34.55|32.15|0
1647587240000|2022-03-18 07:07:20|34.51|32.11|34.51|32.11|34.53|32.13|34.51|32.11|0
1647587250000|2022-03-18 07:07:30|34.55|32.15|34.51|32.11|34.55|32.15|34.48|32.08|0
1647587260000|2022-03-18 07:07:40|34.53|32.13|34.55|32.15|34.55|32.15|34.53|32.13|0
1647587270000|2022-03-18 07:07:50|34.53|32.13|34.57|32.17|34.59|32.19|34.53|32.13|0
1647587280000|2022-03-18 07:08:00|34.55|32.15|34.57|32.17|34.59|32.19|34.53|32.13|0
1647587290000|2022-03-18 07:08:10|34.59|32.19|34.51|32.11|34.59|32.19|34.51|32.11|0
1647587300000|2022-03-18 07:08:20|34.46|32.06|34.55|32.15|34.55|32.15|34.46|32.06|0
1647587310000|2022-03-18 07:08:30|34.59|32.19|34.59|32.19|34.59|32.19|34.59|32.19|0
1647587320000|2022-03-18 07:08:40|34.64|32.24|34.64|32.24|34.64|32.24|34.64|32.24|0
1647587330000|2022-03-18 07:08:50|34.73|32.33|34.86|32.46|34.86|32.46|34.73|32.33|0
1647587340000|2022-03-18 07:09:00|34.77|32.37|34.68|32.28|34.77|32.37|34.68|32.28|0
1647587350000|2022-03-18 07:09:10|34.66|32.26|34.64|32.24|34.66|32.26|34.64|32.24|0
1647587360000|2022-03-18 07:09:20|34.73|32.33|34.73|32.33|34.73|32.33|34.73|32.33|0
1647587370000|2022-03-18 07:09:30|34.68|32.28|34.73|32.33|34.73|32.33|34.68|32.28|0
1647587380000|2022-03-18 07:09:40|34.7|32.3|34.7|32.3|34.73|32.33|34.68|32.28|0
1647587390000|2022-03-18 07:09:50|34.73|32.33|34.73|32.33|34.73|32.33|34.7|32.3|0
1647587400000|2022-03-18 07:10:00|34.68|32.28|34.61|32.21|34.68|32.28|34.59|32.19|0
1647587410000|2022-03-18 07:10:10|34.68|32.28|34.64|32.24|34.68|32.28|34.64|32.24|0
1647587420000|2022-03-18 07:10:20|34.61|32.21|34.57|32.17|34.61|32.21|34.55|32.15|0
1647587430000|2022-03-18 07:10:30|34.55|32.15|34.59|32.19|34.59|32.19|34.55|32.15|0
1647587440000|2022-03-18 07:10:40|34.64|32.24|34.68|32.28|34.7|32.3|34.64|32.24|0
1647587450000|2022-03-18 07:10:50|34.61|32.21|34.68|32.28|34.68|32.28|34.61|32.21|0
1647587460000|2022-03-18 07:11:00|34.77|32.37|34.79|32.39|34.81|32.41|34.77|32.37|0
1647587470000|2022-03-18 07:11:10|34.81|32.41|34.77|32.37|34.81|32.41|34.77|32.37|0
1647587480000|2022-03-18 07:11:20|34.81|32.41|34.86|32.46|34.86|32.46|34.77|32.37|0
1647587490000|2022-03-18 07:11:30|34.84|32.44|34.77|32.37|34.9|32.5|34.77|32.37|0
1647587500000|2022-03-18 07:11:40|34.73|32.33|34.68|32.28|34.73|32.33|34.68|32.28|0
1647587510000|2022-03-18 07:11:50|34.66|32.26|34.64|32.24|34.66|32.26|34.61|32.21|0
1647587520000|2022-03-18 07:12:00|34.61|32.21|34.55|32.15|34.61|32.21|34.55|32.15|0
1647587530000|2022-03-18 07:12:10|34.53|32.13|34.55|32.15|34.55|32.15|34.53|32.13|0
1647587540000|2022-03-18 07:12:20|34.53|32.13|34.44|32.04|34.53|32.13|34.44|32.04|0
1647587550000|2022-03-18 07:12:30|34.42|32.02|34.42|32.02|34.46|32.06|34.42|32.02|0
1647587560000|2022-03-18 07:12:40|34.44|32.04|34.46|32.06|34.46|32.06|34.42|32.02|0
1647587570000|2022-03-18 07:12:50|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1647587580000|2022-03-18 07:13:00|34.39|31.99|34.42|32.02|34.42|32.02|34.39|31.99|0
1647587590000|2022-03-18 07:13:10|34.44|32.04|34.44|32.04|34.46|32.06|34.44|32.04|0
1647587600000|2022-03-18 07:13:20|34.42|32.02|34.46|32.06|34.46|32.06|34.42|32.02|0
1647587610000|2022-03-18 07:13:30|34.44|32.04|34.44|32.04|34.46|32.06|34.44|32.04|0
1647587620000|2022-03-18 07:13:40|34.46|32.06|34.46|32.06|34.46|32.06|34.42|32.02|0
1647587630000|2022-03-18 07:13:50|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1647587640000|2022-03-18 07:14:00|34.42|32.02|34.37|31.97|34.42|32.02|34.37|31.97|0
1647587650000|2022-03-18 07:14:10|34.46|32.06|34.46|32.06|34.46|32.06|34.46|32.06|0
1647587660000|2022-03-18 07:14:20|34.42|32.02|34.39|31.99|34.42|32.02|34.39|31.99|0
1647587670000|2022-03-18 07:14:30|34.37|31.97|34.37|31.97|34.37|31.97|34.37|31.97|0
1647587680000|2022-03-18 07:14:40|34.39|31.99|34.37|31.97|34.39|31.99|34.37|31.97|0
1647587690000|2022-03-18 07:14:50|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1647587700000|2022-03-18 07:15:00|34.37|31.97|34.46|32.06|34.5|32.1|34.37|31.97|0
1647587710000|2022-03-18 07:15:10|34.37|31.97|34.39|31.99|34.39|31.99|34.33|31.93|0
1647587720000|2022-03-18 07:15:20|34.37|31.97|34.42|32.02|34.42|32.02|34.37|31.97|0
1647587730000|2022-03-18 07:15:30|34.39|31.99|34.57|32.17|34.57|32.17|34.39|31.99|0
1647587740000|2022-03-18 07:15:40|34.59|32.19|34.68|32.28|34.72|32.32|34.59|32.19|0
1647587750000|2022-03-18 07:15:50|34.66|32.26|34.64|32.24|34.68|32.28|34.64|32.24|0
1647587760000|2022-03-18 07:16:00|34.55|32.15|34.55|32.15|34.55|32.15|34.52|32.12|0
1647587770000|2022-03-18 07:16:10|34.57|32.17|34.55|32.15|34.57|32.17|34.55|32.15|0
1647587780000|2022-03-18 07:16:20|34.5|32.1|34.52|32.12|34.52|32.12|34.5|32.1|0
1647587790000|2022-03-18 07:16:30|34.5|32.1|34.5|32.1|34.55|32.15|34.5|32.1|0
1647587800000|2022-03-18 07:16:40|34.46|32.06|34.35|31.95|34.46|32.06|34.33|31.93|0
1647587810000|2022-03-18 07:16:50|34.33|31.93|34.37|31.97|34.37|31.97|34.33|31.93|0
1647587820000|2022-03-18 07:17:00|34.35|31.95|34.3|31.9|34.35|31.95|34.3|31.9|0
1647587830000|2022-03-18 07:17:10|34.33|31.93|34.33|31.93|34.37|31.97|34.33|31.93|0
1647587840000|2022-03-18 07:17:20|34.3|31.9|34.41|32.01|34.41|32.01|34.3|31.9|0
1647587850000|2022-03-18 07:17:30|34.37|31.97|34.46|32.06|34.48|32.08|34.37|31.97|0
1647587860000|2022-03-18 07:17:40|34.41|32.01|34.39|31.99|34.41|32.01|34.39|31.99|0
1647587870000|2022-03-18 07:17:50|34.28|31.88|34.28|31.88|34.28|31.88|34.28|31.88|0
1647587880000|2022-03-18 07:18:00|34.26|31.86|34.24|31.84|34.28|31.88|34.24|31.84|0
1647587890000|2022-03-18 07:18:10|34.22|31.82|34.22|31.82|34.22|31.82|34.22|31.82|0
1647587900000|2022-03-18 07:18:20|34.17|31.77|34.17|31.77|34.24|31.84|34.17|31.77|0
1647587910000|2022-03-18 07:18:30|34.2|31.8|34.2|31.8|34.2|31.8|34.17|31.77|0
1647587920000|2022-03-18 07:18:40|34.15|31.75|34.2|31.8|34.2|31.8|34.15|31.75|0
1647587930000|2022-03-18 07:18:50|34.19|31.79|34.19|31.79|34.24|31.84|34.15|31.75|0
1647587940000|2022-03-18 07:19:00|34.22|31.82|34.11|31.71|34.22|31.82|34.11|31.71|0
1647587950000|2022-03-18 07:19:10|34.06|31.66|34.02|31.62|34.06|31.66|34.02|31.62|0
1647587960000|2022-03-18 07:19:20|33.98|31.58|34.02|31.62|34.02|31.62|33.93|31.53|0
1647587970000|2022-03-18 07:19:30|33.98|31.58|33.98|31.58|34.02|31.62|33.98|31.58|0
1647587980000|2022-03-18 07:19:40|33.89|31.49|33.89|31.49|33.89|31.49|33.87|31.47|0
1647587990000|2022-03-18 07:19:50|33.93|31.53|33.47|31.07|33.93|31.53|33.47|31.07|0
1647588000000|2022-03-18 07:20:00|34.57|32.17|35.16|32.76|35.16|32.76|34.57|32.17|0
1647588010000|2022-03-18 07:20:10|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1647588020000|2022-03-18 07:20:20|35.25|32.85|35.25|32.85|35.25|32.85|35.21|32.81|0
1647588030000|2022-03-18 07:20:30|35.49|33.09|35.4|33|35.49|33.09|35.38|32.98|0
1647588040000|2022-03-18 07:20:40|35.45|33.05|35.4|33|35.45|33.05|35.4|33|0
1647588050000|2022-03-18 07:20:50|35.34|32.94|35.38|32.98|35.38|32.98|35.32|32.92|0
1647588060000|2022-03-18 07:21:00|35.34|32.94|35.47|33.07|35.47|33.07|35.34|32.94|0
1647588070000|2022-03-18 07:21:10|35.45|33.05|35.61|33.21|35.61|33.21|35.45|33.05|0
1647588080000|2022-03-18 07:21:20|35.58|33.18|35.56|33.16|35.61|33.21|35.56|33.16|0
1647588090000|2022-03-18 07:21:30|35.58|33.18|35.58|33.18|35.61|33.21|35.58|33.18|0
1647588100000|2022-03-18 07:21:40|35.56|33.16|35.52|33.12|35.56|33.16|35.52|33.12|0
1647588110000|2022-03-18 07:21:50|35.47|33.07|35.47|33.07|35.49|33.09|35.45|33.05|0
1647588120000|2022-03-18 07:22:00|35.43|33.03|35.43|33.03|35.43|33.03|35.4|33|0
1647588130000|2022-03-18 07:22:10|35.38|32.98|35.45|33.05|35.45|33.05|35.38|32.98|0
1647588140000|2022-03-18 07:22:20|35.4|33|35.38|32.98|35.4|33|35.38|32.98|0
1647588150000|2022-03-18 07:22:30|35.43|33.03|35.49|33.09|35.52|33.12|35.43|33.03|0
1647588160000|2022-03-18 07:22:40|35.52|33.12|35.43|33.03|35.52|33.12|35.4|33|0
1647588170000|2022-03-18 07:22:50|35.45|33.05|35.43|33.03|35.45|33.05|35.43|33.03|0
1647588190000|2022-03-18 07:23:10|35.38|32.98|35.4|33|35.4|33|35.38|32.98|0
1647588200000|2022-03-18 07:23:20|35.43|33.03|35.47|33.07|35.47|33.07|35.4|33|0
1647588210000|2022-03-18 07:23:30|35.49|33.09|35.52|33.12|35.52|33.12|35.49|33.09|0
1647588220000|2022-03-18 07:23:40|35.54|33.14|35.56|33.16|35.56|33.16|35.54|33.14|0
1647588230000|2022-03-18 07:23:50|35.54|33.14|35.52|33.12|35.54|33.14|35.52|33.12|0
1647588240000|2022-03-18 07:24:00|35.56|33.16|35.54|33.14|35.56|33.16|35.54|33.14|0
1647588250000|2022-03-18 07:24:10|35.52|33.12|35.47|33.07|35.52|33.12|35.45|33.05|0
1647588260000|2022-03-18 07:24:20|35.45|33.05|35.49|33.09|35.49|33.09|35.45|33.05|0
1647588270000|2022-03-18 07:24:30|35.52|33.12|35.56|33.16|35.56|33.16|35.52|33.12|0
1647588290000|2022-03-18 07:24:50|35.49|33.09|35.47|33.07|35.49|33.09|35.47|33.07|0
1647588300000|2022-03-18 07:25:00|35.49|33.09|35.47|33.07|35.49|33.09|35.45|33.05|0
1647588310000|2022-03-18 07:25:10|35.52|33.12|35.52|33.12|35.52|33.12|35.47|33.07|0
1647588320000|2022-03-18 07:25:20|35.56|33.16|35.69|33.29|35.69|33.29|35.56|33.16|0
1647588330000|2022-03-18 07:25:30|35.74|33.34|35.78|33.38|35.78|33.38|35.74|33.34|0
1647588340000|2022-03-18 07:25:40|35.87|33.47|35.83|33.43|35.87|33.47|35.83|33.43|0
1647588350000|2022-03-18 07:25:50|35.76|33.36|35.69|33.29|35.76|33.36|35.69|33.29|0
1647588360000|2022-03-18 07:26:00|35.72|33.32|35.74|33.34|35.74|33.34|35.72|33.32|0
1647588370000|2022-03-18 07:26:10|35.78|33.38|35.8|33.4|35.8|33.4|35.74|33.34|0
1647588380000|2022-03-18 07:26:20|35.78|33.38|35.85|33.45|35.85|33.45|35.78|33.38|0
1647588390000|2022-03-18 07:26:30|35.87|33.47|35.96|33.56|35.96|33.56|35.87|33.47|0
1647588400000|2022-03-18 07:26:40|35.98|33.58|36.05|33.65|36.05|33.65|35.98|33.58|0
1647588410000|2022-03-18 07:26:50|36.01|33.61|36.03|33.63|36.03|33.63|36.01|33.61|0
1647588420000|2022-03-18 07:27:00|35.96|33.56|35.92|33.52|36.01|33.61|35.92|33.52|0
1647588430000|2022-03-18 07:27:10|35.87|33.47|35.92|33.52|35.92|33.52|35.87|33.47|0
1647588440000|2022-03-18 07:27:20|35.94|33.54|35.85|33.45|35.94|33.54|35.85|33.45|0
1647588450000|2022-03-18 07:27:30|35.87|33.47|35.83|33.43|35.87|33.47|35.83|33.43|0
1647588460000|2022-03-18 07:27:40|35.78|33.38|35.8|33.4|35.83|33.43|35.78|33.38|0
1647588470000|2022-03-18 07:27:50|35.83|33.43|35.74|33.34|35.83|33.43|35.74|33.34|0
1647588480000|2022-03-18 07:28:00|35.6|33.2|35.6|33.2|35.62|33.22|35.6|33.2|0
1647588490000|2022-03-18 07:28:10|35.62|33.22|35.65|33.25|35.65|33.25|35.6|33.2|0
1647588510000|2022-03-18 07:28:30|35.62|33.22|35.62|33.22|35.65|33.25|35.62|33.22|0
1647588520000|2022-03-18 07:28:40|35.6|33.2|35.6|33.2|35.6|33.2|35.58|33.18|0
1647588530000|2022-03-18 07:28:50|35.56|33.16|35.56|33.16|35.58|33.18|35.56|33.16|0
1647588540000|2022-03-18 07:29:00|35.58|33.18|35.58|33.18|35.58|33.18|35.56|33.16|0
1647588550000|2022-03-18 07:29:10|35.6|33.2|35.69|33.29|35.69|33.29|35.6|33.2|0
1647588560000|2022-03-18 07:29:20|35.74|33.34|35.67|33.27|35.74|33.34|35.65|33.25|0
1647588570000|2022-03-18 07:29:30|35.69|33.29|35.83|33.43|35.83|33.43|35.69|33.29|0
1647588580000|2022-03-18 07:29:40|35.78|33.38|35.83|33.43|35.83|33.43|35.78|33.38|0
1647588590000|2022-03-18 07:29:50|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1647588600000|2022-03-18 07:30:00|35.87|33.47|35.78|33.38|35.87|33.47|35.78|33.38|0
1647588610000|2022-03-18 07:30:10|35.83|33.43|35.83|33.43|35.83|33.43|35.8|33.4|0
1647588620000|2022-03-18 07:30:20|35.85|33.45|35.87|33.47|35.87|33.47|35.83|33.43|0
1647588630000|2022-03-18 07:30:30|35.83|33.43|35.87|33.47|35.87|33.47|35.83|33.43|0
1647588640000|2022-03-18 07:30:40|35.85|33.45|35.87|33.47|35.87|33.47|35.85|33.45|0
1647588650000|2022-03-18 07:30:50|35.85|33.45|35.87|33.47|35.87|33.47|35.85|33.45|0
1647588660000|2022-03-18 07:31:00|35.96|33.56|36.1|33.7|36.1|33.7|35.92|33.52|0
1647588670000|2022-03-18 07:31:10|36.05|33.65|36.1|33.7|36.1|33.7|36.05|33.65|0
1647588680000|2022-03-18 07:31:20|36.12|33.72|36.19|33.79|36.23|33.83|36.12|33.72|0
1647588690000|2022-03-18 07:31:30|36.21|33.81|36.23|33.83|36.23|33.83|36.21|33.81|0
1647588700000|2022-03-18 07:31:40|36.21|33.81|36.25|33.85|36.25|33.85|36.21|33.81|0
1647588710000|2022-03-18 07:31:50|36.23|33.83|36.21|33.81|36.23|33.83|36.19|33.79|0
1647588720000|2022-03-18 07:32:00|36.23|33.83|36.12|33.72|36.23|33.83|36.12|33.72|0
1647588730000|2022-03-18 07:32:10|36.1|33.7|36.1|33.7|36.12|33.72|36.1|33.7|0
1647588740000|2022-03-18 07:32:20|36.12|33.72|36.07|33.67|36.12|33.72|36.07|33.67|0
1647588750000|2022-03-18 07:32:30|36.1|33.7|36.07|33.67|36.1|33.7|36.05|33.65|0
1647588760000|2022-03-18 07:32:40|36.14|33.74|36.12|33.72|36.14|33.74|36.12|33.72|0
1647588770000|2022-03-18 07:32:50|36.14|33.74|36.19|33.79|36.19|33.79|36.14|33.74|0
1647588780000|2022-03-18 07:33:00|36.21|33.81|36.19|33.79|36.21|33.81|36.19|33.79|0
1647588790000|2022-03-18 07:33:10|36.23|33.83|36.37|33.97|36.41|34.01|36.23|33.83|0
1647588800000|2022-03-18 07:33:20|36.41|34.01|36.39|33.99|36.41|34.01|36.39|33.99|0
1647588810000|2022-03-18 07:33:30|36.5|34.1|36.5|34.1|36.5|34.1|36.46|34.06|0
1647588820000|2022-03-18 07:33:40|36.46|34.06|36.46|34.06|36.46|34.06|36.41|34.01|0
1647588830000|2022-03-18 07:33:50|36.41|34.01|36.41|34.01|36.46|34.06|36.41|34.01|0
1647588840000|2022-03-18 07:34:00|36.39|33.99|36.37|33.97|36.39|33.99|36.37|33.97|0
1647588850000|2022-03-18 07:34:10|36.39|33.99|36.41|34.01|36.41|34.01|36.39|33.99|0
1647588860000|2022-03-18 07:34:20|36.44|34.04|36.44|34.04|36.44|34.04|36.41|34.01|0
1647588870000|2022-03-18 07:34:30|36.46|34.06|36.46|34.06|36.46|34.06|36.46|34.06|0
1647588880000|2022-03-18 07:34:40|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1647588890000|2022-03-18 07:34:50|36.53|34.13|36.55|34.15|36.55|34.15|36.53|34.13|0
1647588900000|2022-03-18 07:35:00|36.5|34.1|36.5|34.1|36.53|34.13|36.5|34.1|0
1647588910000|2022-03-18 07:35:10|36.46|34.06|36.46|34.06|36.46|34.06|36.46|34.06|0
1647588920000|2022-03-18 07:35:20|36.48|34.08|36.28|33.88|36.48|34.08|36.28|33.88|0
1647588930000|2022-03-18 07:35:30|36.14|33.74|36.05|33.65|36.14|33.74|36.05|33.65|0
1647588940000|2022-03-18 07:35:40|36.07|33.67|36.03|33.63|36.07|33.67|36.03|33.63|0
1647588950000|2022-03-18 07:35:50|36.05|33.65|36.07|33.67|36.07|33.67|36.05|33.65|0
1647588960000|2022-03-18 07:36:00|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1647588970000|2022-03-18 07:36:10|36.12|33.72|36.14|33.74|36.14|33.74|36.1|33.7|0
1647588980000|2022-03-18 07:36:20|36.19|33.79|36.19|33.79|36.19|33.79|36.19|33.79|0
1647588990000|2022-03-18 07:36:30|36.16|33.76|36.23|33.83|36.23|33.83|36.14|33.74|0
1647589000000|2022-03-18 07:36:40|36.19|33.79|36.16|33.76|36.19|33.79|36.16|33.76|0
1647589010000|2022-03-18 07:36:50|36.19|33.79|36.21|33.81|36.23|33.83|36.19|33.79|0
1647589020000|2022-03-18 07:37:00|36.19|33.79|36.12|33.72|36.19|33.79|36.12|33.72|0
1647589030000|2022-03-18 07:37:10|36.09|33.69|36.16|33.76|36.16|33.76|36.09|33.69|0
1647589040000|2022-03-18 07:37:20|36.14|33.74|36.05|33.65|36.14|33.74|36.05|33.65|0
1647589050000|2022-03-18 07:37:30|36.03|33.63|36.03|33.63|36.05|33.65|36.03|33.63|0
1647589060000|2022-03-18 07:37:40|36|33.6|36|33.6|36|33.6|35.98|33.58|0
1647589070000|2022-03-18 07:37:50|36.03|33.63|35.98|33.58|36.03|33.63|35.98|33.58|0
1647589080000|2022-03-18 07:38:00|35.96|33.56|36.03|33.63|36.03|33.63|35.96|33.56|0
1647589090000|2022-03-18 07:38:10|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1647589100000|2022-03-18 07:38:20|36.07|33.67|36.05|33.65|36.09|33.69|36.05|33.65|0
1647589110000|2022-03-18 07:38:30|36.09|33.69|36.05|33.65|36.09|33.69|36.05|33.65|0
1647589120000|2022-03-18 07:38:40|36.09|33.69|36.09|33.69|36.09|33.69|36.09|33.69|0
1647589130000|2022-03-18 07:38:50|36.05|33.65|36.05|33.65|36.09|33.69|36.05|33.65|0
1647589140000|2022-03-18 07:39:00|36.03|33.63|36.03|33.63|36.05|33.65|36.03|33.63|0
1647589150000|2022-03-18 07:39:10|36|33.6|35.96|33.56|36|33.6|35.96|33.56|0
1647589170000|2022-03-18 07:39:30|36.03|33.63|36|33.6|36.07|33.67|36|33.6|0
1647589180000|2022-03-18 07:39:40|35.98|33.58|35.96|33.56|35.98|33.58|35.96|33.56|0
1647589190000|2022-03-18 07:39:50|36|33.6|36|33.6|36|33.6|35.96|33.56|0
1647589200000|2022-03-18 07:40:00|35.96|33.56|36|33.6|36|33.6|35.96|33.56|0
1647589210000|2022-03-18 07:40:10|35.98|33.58|36.05|33.65|36.05|33.65|35.98|33.58|0
1647589220000|2022-03-18 07:40:20|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1647589230000|2022-03-18 07:40:30|36.05|33.65|36.07|33.67|36.07|33.67|36.02|33.62|0
1647589240000|2022-03-18 07:40:40|36.14|33.74|36.12|33.72|36.14|33.74|36.12|33.72|0
1647589250000|2022-03-18 07:40:50|36.07|33.67|36.09|33.69|36.14|33.74|36.07|33.67|0
1647589260000|2022-03-18 07:41:00|36.14|33.74|35.96|33.56|36.14|33.74|35.96|33.56|0
1647589270000|2022-03-18 07:41:10|35.93|33.53|35.96|33.56|35.98|33.58|35.93|33.53|0
1647589280000|2022-03-18 07:41:20|35.93|33.53|35.93|33.53|35.93|33.53|35.93|33.53|0
1647589290000|2022-03-18 07:41:30|35.73|33.33|35.84|33.44|35.84|33.44|35.73|33.33|0
1647589300000|2022-03-18 07:41:40|35.82|33.42|35.78|33.38|35.82|33.42|35.75|33.35|0
1647589310000|2022-03-18 07:41:50|35.75|33.35|35.93|33.53|35.93|33.53|35.75|33.35|0
1647589320000|2022-03-18 07:42:00|35.96|33.56|36.07|33.67|36.07|33.67|35.96|33.56|0
1647589330000|2022-03-18 07:42:10|36.09|33.69|36.05|33.65|36.09|33.69|36.05|33.65|0
1647589340000|2022-03-18 07:42:20|36.09|33.69|36.3|33.9|36.3|33.9|36.09|33.69|0
1647589350000|2022-03-18 07:42:30|36.27|33.87|36.43|34.03|36.43|34.03|36.27|33.87|0
1647589360000|2022-03-18 07:42:40|36.5|34.1|36.55|34.15|36.55|34.15|36.5|34.1|0
1647589370000|2022-03-18 07:42:50|36.52|34.12|36.52|34.12|36.55|34.15|36.52|34.12|0
1647589380000|2022-03-18 07:43:00|36.46|34.06|36.41|34.01|36.46|34.06|36.41|34.01|0
1647589390000|2022-03-18 07:43:10|36.46|34.06|36.5|34.1|36.5|34.1|36.46|34.06|0
1647589400000|2022-03-18 07:43:20|36.55|34.15|36.57|34.17|36.57|34.17|36.55|34.15|0
1647589410000|2022-03-18 07:43:30|36.55|34.15|36.59|34.19|36.59|34.19|36.55|34.15|0
1647589420000|2022-03-18 07:43:40|36.55|34.15|36.59|34.19|36.59|34.19|36.52|34.12|0
1647589430000|2022-03-18 07:43:50|36.55|34.15|36.59|34.19|36.59|34.19|36.55|34.15|0
1647589440000|2022-03-18 07:44:00|36.55|34.15|36.57|34.17|36.59|34.19|36.55|34.15|0
1647589450000|2022-03-18 07:44:10|36.59|34.19|36.59|34.19|36.59|34.19|36.57|34.17|0
1647589460000|2022-03-18 07:44:20|36.57|34.17|36.59|34.19|36.59|34.19|36.57|34.17|0
1647589470000|2022-03-18 07:44:30|36.57|34.17|36.61|34.21|36.64|34.24|36.57|34.17|0
1647589480000|2022-03-18 07:44:40|36.64|34.24|36.66|34.26|36.66|34.26|36.64|34.24|0
1647589490000|2022-03-18 07:44:50|36.64|34.24|36.61|34.21|36.64|34.24|36.59|34.19|0
1647589500000|2022-03-18 07:45:00|36.64|34.24|36.71|34.31|36.78|34.38|36.61|34.21|0
1647589510000|2022-03-18 07:45:10|36.82|34.42|36.82|34.42|36.82|34.42|36.8|34.4|0
1647589520000|2022-03-18 07:45:20|36.8|34.4|36.82|34.42|36.82|34.42|36.8|34.4|0
1647589530000|2022-03-18 07:45:30|36.8|34.4|36.82|34.42|36.87|34.47|36.8|34.4|0
1647589540000|2022-03-18 07:45:40|36.57|34.17|36.59|34.19|36.59|34.19|36.57|34.17|0
1647589550000|2022-03-18 07:45:50|36.64|34.24|36.73|34.33|36.73|34.33|36.64|34.24|0
1647589560000|2022-03-18 07:46:00|36.68|34.28|36.75|34.35|36.77|34.37|36.68|34.28|0
1647589570000|2022-03-18 07:46:10|36.77|34.37|36.82|34.42|36.82|34.42|36.77|34.37|0
1647589580000|2022-03-18 07:46:20|36.77|34.37|36.8|34.4|36.82|34.42|36.77|34.37|0
1647589590000|2022-03-18 07:46:30|36.82|34.42|36.8|34.4|36.82|34.42|36.77|34.37|0
1647589600000|2022-03-18 07:46:40|36.82|34.42|36.91|34.51|36.91|34.51|36.82|34.42|0
1647589610000|2022-03-18 07:46:50|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1647589620000|2022-03-18 07:47:00|36.84|34.44|36.82|34.42|36.84|34.44|36.82|34.42|0
1647589630000|2022-03-18 07:47:10|36.75|34.35|36.77|34.37|36.8|34.4|36.75|34.35|0
1647589640000|2022-03-18 07:47:20|36.8|34.4|36.87|34.47|36.87|34.47|36.8|34.4|0
1647589650000|2022-03-18 07:47:30|36.91|34.51|36.91|34.51|37|34.6|36.91|34.51|0
1647589660000|2022-03-18 07:47:40|36.89|34.49|36.93|34.53|36.93|34.53|36.89|34.49|0
1647589670000|2022-03-18 07:47:50|36.96|34.56|36.89|34.49|36.96|34.56|36.89|34.49|0
1647589680000|2022-03-18 07:48:00|36.87|34.47|36.87|34.47|36.89|34.49|36.87|34.47|0
1647589690000|2022-03-18 07:48:10|36.91|34.51|36.91|34.51|36.91|34.51|36.89|34.49|0
1647589700000|2022-03-18 07:48:20|36.82|34.42|36.87|34.47|36.87|34.47|36.82|34.42|0
1647589710000|2022-03-18 07:48:30|36.84|34.44|36.82|34.42|36.84|34.44|36.82|34.42|0
1647589720000|2022-03-18 07:48:40|36.84|34.44|36.77|34.37|36.84|34.44|36.77|34.37|0
1647589730000|2022-03-18 07:48:50|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1647589740000|2022-03-18 07:49:00|36.75|34.35|36.82|34.42|36.82|34.42|36.73|34.33|0
1647589750000|2022-03-18 07:49:10|36.77|34.37|36.75|34.35|36.77|34.37|36.75|34.35|0
1647589760000|2022-03-18 07:49:20|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1647589770000|2022-03-18 07:49:30|36.75|34.35|36.77|34.37|36.77|34.37|36.75|34.35|0
1647589780000|2022-03-18 07:49:40|36.87|34.47|36.73|34.33|36.87|34.47|36.73|34.33|0
1647589790000|2022-03-18 07:49:50|36.82|34.42|36.77|34.37|36.82|34.42|36.77|34.37|0
1647589800000|2022-03-18 07:50:00|36.73|34.33|36.73|34.33|36.75|34.35|36.73|34.33|0
1647589810000|2022-03-18 07:50:10|36.77|34.37|36.91|34.51|36.96|34.56|36.77|34.37|0
1647589820000|2022-03-18 07:50:20|36.96|34.56|36.96|34.56|36.96|34.56|36.93|34.53|0
1647589830000|2022-03-18 07:50:30|36.91|34.51|36.89|34.49|36.91|34.51|36.86|34.46|0
1647589840000|2022-03-18 07:50:40|36.86|34.46|36.82|34.42|36.86|34.46|36.77|34.37|0
1647589850000|2022-03-18 07:50:50|36.8|34.4|36.86|34.46|36.86|34.46|36.79|34.39|0
1647589860000|2022-03-18 07:51:00|36.82|34.42|36.75|34.35|36.86|34.46|36.75|34.35|0
1647589870000|2022-03-18 07:51:10|36.82|34.42|36.84|34.44|36.84|34.44|36.82|34.42|0
1647589880000|2022-03-18 07:51:20|36.82|34.42|36.7|34.3|36.82|34.42|36.7|34.3|0
1647589890000|2022-03-18 07:51:30|36.75|34.35|37.07|34.67|37.09|34.69|36.75|34.35|0
1647589900000|2022-03-18 07:51:40|37.09|34.69|37.14|34.74|37.19|34.79|37.09|34.69|0
1647589910000|2022-03-18 07:51:50|37.05|34.65|37.09|34.69|37.09|34.69|37.05|34.65|0
1647589920000|2022-03-18 07:52:00|37.12|34.72|37.09|34.69|37.12|34.72|37.09|34.69|0
1647589930000|2022-03-18 07:52:10|36.96|34.56|37|34.6|37|34.6|36.93|34.53|0
1647589940000|2022-03-18 07:52:20|36.98|34.58|37|34.6|37|34.6|36.98|34.58|0
1647589950000|2022-03-18 07:52:30|37.02|34.62|37.09|34.69|37.09|34.69|37.02|34.62|0
1647589960000|2022-03-18 07:52:40|37.07|34.67|37|34.6|37.07|34.67|37|34.6|0
1647589970000|2022-03-18 07:52:50|37.02|34.62|37.02|34.62|37.02|34.62|37.02|34.62|0
1647589980000|2022-03-18 07:53:00|36.98|34.58|36.86|34.46|36.98|34.58|36.86|34.46|0
1647589990000|2022-03-18 07:53:10|36.82|34.42|36.77|34.37|36.82|34.42|36.77|34.37|0
1647590000000|2022-03-18 07:53:20|36.79|34.39|36.91|34.51|36.91|34.51|36.79|34.39|0
1647590010000|2022-03-18 07:53:30|36.86|34.46|36.77|34.37|36.86|34.46|36.77|34.37|0
1647590020000|2022-03-18 07:53:40|36.75|34.35|36.68|34.28|36.75|34.35|36.68|34.28|0
1647590030000|2022-03-18 07:53:50|36.63|34.23|36.66|34.26|36.66|34.26|36.54|34.14|0
1647590040000|2022-03-18 07:54:00|36.63|34.23|36.66|34.26|36.66|34.26|36.56|34.16|0
1647590050000|2022-03-18 07:54:10|36.63|34.23|36.61|34.21|36.63|34.23|36.61|34.21|0
1647590060000|2022-03-18 07:54:20|36.54|34.14|36.5|34.1|36.59|34.19|36.5|34.1|0
1647590070000|2022-03-18 07:54:30|36.45|34.05|36.45|34.05|36.45|34.05|36.45|34.05|0
1647590080000|2022-03-18 07:54:40|36.29|33.89|36.31|33.91|36.31|33.91|36.29|33.89|0
1647590090000|2022-03-18 07:54:50|36.29|33.89|36.41|34.01|36.41|34.01|36.27|33.87|0
1647590100000|2022-03-18 07:55:00|36.31|33.91|36.34|33.94|36.36|33.96|36.31|33.91|0
1647590110000|2022-03-18 07:55:10|36.31|33.91|36.36|33.96|36.36|33.96|36.31|33.91|0
1647590120000|2022-03-18 07:55:20|36.41|34.01|36.54|34.14|36.56|34.16|36.41|34.01|0
1647590130000|2022-03-18 07:55:30|36.5|34.1|36.29|33.89|36.52|34.12|36.27|33.87|0
1647590140000|2022-03-18 07:55:40|36.27|33.87|36.45|34.05|36.45|34.05|36.27|33.87|0
1647590150000|2022-03-18 07:55:50|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1647590160000|2022-03-18 07:56:00|36.45|34.05|36.43|34.03|36.45|34.05|36.43|34.03|0
1647590170000|2022-03-18 07:56:10|36.41|34.01|36.36|33.96|36.43|34.03|36.36|33.96|0
1647590180000|2022-03-18 07:56:20|36.31|33.91|36.38|33.98|36.38|33.98|36.31|33.91|0
1647590190000|2022-03-18 07:56:30|36.36|33.96|36.36|33.96|36.36|33.96|36.36|33.96|0
1647590200000|2022-03-18 07:56:40|36.41|34.01|36.43|34.03|36.45|34.05|36.41|34.01|0
1647590210000|2022-03-18 07:56:50|36.54|34.14|36.5|34.1|36.54|34.14|36.5|34.1|0
1647590220000|2022-03-18 07:57:00|36.54|34.14|36.45|34.05|36.54|34.14|36.45|34.05|0
1647590230000|2022-03-18 07:57:10|36.4|34|36.36|33.96|36.4|34|36.34|33.94|0
1647590240000|2022-03-18 07:57:20|36.29|33.89|36.31|33.91|36.31|33.91|36.27|33.87|0
1647590250000|2022-03-18 07:57:30|36.4|34|36.4|34|36.4|34|36.4|34|0
1647590260000|2022-03-18 07:57:40|36.38|33.98|36.36|33.96|36.4|34|36.36|33.96|0
1647590270000|2022-03-18 07:57:50|36.34|33.94|36.36|33.96|36.36|33.96|36.34|33.94|0
1647590280000|2022-03-18 07:58:00|36.45|34.05|36.45|34.05|36.45|34.05|36.38|33.98|0
1647590290000|2022-03-18 07:58:10|36.4|34|36.4|34|36.4|34|36.34|33.94|0
1647590300000|2022-03-18 07:58:20|36.38|33.98|36.52|34.12|36.52|34.12|36.38|33.98|0
1647590310000|2022-03-18 07:58:30|36.5|34.1|36.56|34.16|36.56|34.16|36.47|34.07|0
1647590320000|2022-03-18 07:58:40|36.54|34.14|36.59|34.19|36.59|34.19|36.54|34.14|0
1647590330000|2022-03-18 07:58:50|36.63|34.23|36.72|34.32|36.72|34.32|36.63|34.23|0
1647590340000|2022-03-18 07:59:00|36.75|34.35|36.75|34.35|36.75|34.35|36.72|34.32|0
1647590350000|2022-03-18 07:59:10|36.77|34.37|36.86|34.46|36.95|34.55|36.77|34.37|0
1647590360000|2022-03-18 07:59:20|36.91|34.51|36.86|34.46|36.91|34.51|36.86|34.46|0
1647590370000|2022-03-18 07:59:30|36.88|34.48|36.84|34.44|36.88|34.48|36.82|34.42|0
1647590380000|2022-03-18 07:59:40|36.82|34.42|36.91|34.51|36.91|34.51|36.82|34.42|0
1647590390000|2022-03-18 07:59:50|36.88|34.48|37|34.6|37|34.6|36.88|34.48|0
1647590400000|2022-03-18 08:00:00|37.14|34.74|37.14|34.74|37.14|34.74|37.14|34.74|0
1647590410000|2022-03-18 08:00:10|37.16|34.76|37.21|34.81|37.23|34.83|37.16|34.76|0
1647590420000|2022-03-18 08:00:20|37.23|34.83|37.02|34.62|37.28|34.88|37.02|34.62|0
1647590430000|2022-03-18 08:00:30|36.88|34.48|36.93|34.53|36.98|34.58|36.88|34.48|0
1647590440000|2022-03-18 08:00:40|36.86|34.46|36.91|34.51|36.91|34.51|36.86|34.46|0
1647590450000|2022-03-18 08:00:50|36.82|34.42|36.68|34.28|36.82|34.42|36.68|34.28|0
1647590460000|2022-03-18 08:01:00|36.59|34.19|36.65|34.25|36.65|34.25|36.59|34.19|0
1647590470000|2022-03-18 08:01:10|36.63|34.23|36.68|34.28|36.68|34.28|36.63|34.23|0
1647590480000|2022-03-18 08:01:20|36.65|34.25|36.86|34.46|36.88|34.48|36.65|34.25|0
1647590490000|2022-03-18 08:01:30|36.88|34.48|37|34.6|37.05|34.65|36.88|34.48|0
1647590500000|2022-03-18 08:01:40|36.93|34.53|36.86|34.46|36.93|34.53|36.84|34.44|0
1647590510000|2022-03-18 08:01:50|36.91|34.51|36.63|34.23|36.91|34.51|36.63|34.23|0
1647590520000|2022-03-18 08:02:00|36.52|34.12|36.65|34.25|36.65|34.25|36.52|34.12|0
1647590530000|2022-03-18 08:02:10|36.63|34.23|36.68|34.28|36.68|34.28|36.63|34.23|0
1647590540000|2022-03-18 08:02:20|36.54|34.14|36.36|33.96|36.54|34.14|36.36|33.96|0
1647590550000|2022-03-18 08:02:30|36.31|33.91|36.31|33.91|36.38|33.98|36.31|33.91|0
1647590560000|2022-03-18 08:02:40|36.27|33.87|36.24|33.84|36.27|33.87|36.22|33.82|0
1647590570000|2022-03-18 08:02:50|36.22|33.82|36.31|33.91|36.31|33.91|36.2|33.8|0
1647590580000|2022-03-18 08:03:00|36.24|33.84|36.31|33.91|36.31|33.91|36.22|33.82|0
1647590590000|2022-03-18 08:03:10|36.22|33.82|36.18|33.78|36.22|33.82|36.09|33.69|0
1647590600000|2022-03-18 08:03:20|36.22|33.82|36.22|33.82|36.22|33.82|36.18|33.78|0
1647590610000|2022-03-18 08:03:30|36.18|33.78|36.18|33.78|36.18|33.78|36.15|33.75|0
1647590620000|2022-03-18 08:03:40|36.22|33.82|36.22|33.82|36.22|33.82|36.18|33.78|0
1647590630000|2022-03-18 08:03:50|36.2|33.8|36.08|33.68|36.2|33.8|36.08|33.68|0
1647590640000|2022-03-18 08:04:00|36.11|33.71|36.13|33.73|36.13|33.73|36.11|33.71|0
1647590650000|2022-03-18 08:04:10|36.11|33.71|36.11|33.71|36.11|33.71|36.08|33.68|0
1647590660000|2022-03-18 08:04:20|36.18|33.78|36.18|33.78|36.18|33.78|36.13|33.73|0
1647590670000|2022-03-18 08:04:30|36.2|33.8|36.11|33.71|36.2|33.8|36.11|33.71|0
1647590680000|2022-03-18 08:04:40|36.08|33.68|36.11|33.71|36.11|33.71|36.08|33.68|0
1647590690000|2022-03-18 08:04:50|36.04|33.64|36.13|33.73|36.13|33.73|36.04|33.64|0
1647590700000|2022-03-18 08:05:00|36.18|33.78|36.38|33.98|36.38|33.98|36.18|33.78|0
1647590710000|2022-03-18 08:05:10|36.4|34|36.33|33.93|36.4|34|36.33|33.93|0
1647590720000|2022-03-18 08:05:20|36.31|33.91|36.22|33.82|36.36|33.96|36.2|33.8|0
1647590730000|2022-03-18 08:05:30|36.15|33.75|36.24|33.84|36.24|33.84|36.15|33.75|0
1647590740000|2022-03-18 08:05:40|36.2|33.8|36.22|33.82|36.22|33.82|36.13|33.73|0
1647590750000|2022-03-18 08:05:50|36.17|33.77|36.04|33.64|36.17|33.77|36.04|33.64|0
1647590760000|2022-03-18 08:06:00|36.02|33.62|36.15|33.75|36.15|33.75|36.02|33.62|0
1647590770000|2022-03-18 08:06:10|36.17|33.77|36.13|33.73|36.2|33.8|36.11|33.71|0
1647590780000|2022-03-18 08:06:20|36.08|33.68|36.15|33.75|36.15|33.75|36.08|33.68|0
1647590790000|2022-03-18 08:06:30|36.13|33.73|36.04|33.64|36.13|33.73|36.02|33.62|0
1647590800000|2022-03-18 08:06:40|36.06|33.66|36.02|33.62|36.06|33.66|35.99|33.59|0
1647590810000|2022-03-18 08:06:50|36.08|33.68|36.04|33.64|36.08|33.68|36.04|33.64|0
1647590820000|2022-03-18 08:07:00|36.06|33.66|36.04|33.64|36.08|33.68|36.02|33.62|0
1647590830000|2022-03-18 08:07:10|36.08|33.68|36.04|33.64|36.08|33.68|36.04|33.64|0
1647590840000|2022-03-18 08:07:20|35.99|33.59|35.95|33.55|35.99|33.59|35.92|33.52|0
1647590850000|2022-03-18 08:07:30|35.9|33.5|35.92|33.52|35.97|33.57|35.9|33.5|0
1647590860000|2022-03-18 08:07:40|35.86|33.46|35.88|33.48|35.88|33.48|35.83|33.43|0
1647590870000|2022-03-18 08:07:50|36.04|33.64|36.04|33.64|36.13|33.73|36.04|33.64|0
1647590880000|2022-03-18 08:08:00|36.06|33.66|36.11|33.71|36.11|33.71|36.06|33.66|0
1647590890000|2022-03-18 08:08:10|36.08|33.68|36.08|33.68|36.08|33.68|36.04|33.64|0
1647590900000|2022-03-18 08:08:20|36.22|33.82|36.22|33.82|36.29|33.89|36.2|33.8|0
1647590910000|2022-03-18 08:08:30|36.36|33.96|36.38|33.98|36.42|34.02|36.36|33.96|0
1647590920000|2022-03-18 08:08:40|36.42|34.02|36.4|34|36.51|34.11|36.4|34|0
1647590930000|2022-03-18 08:08:50|36.38|33.98|36.29|33.89|36.38|33.98|36.29|33.89|0
1647590940000|2022-03-18 08:09:00|36.26|33.86|36.38|33.98|36.38|33.98|36.26|33.86|0
1647590950000|2022-03-18 08:09:10|36.36|33.96|36.33|33.93|36.4|34|36.33|33.93|0
1647590960000|2022-03-18 08:09:20|36.4|34|36.33|33.93|36.4|34|36.2|33.8|0
1647590970000|2022-03-18 08:09:30|36.29|33.89|36.2|33.8|36.29|33.89|36.2|33.8|0
1647590980000|2022-03-18 08:09:40|36.13|33.73|36.26|33.86|36.26|33.86|36.13|33.73|0
1647590990000|2022-03-18 08:09:50|36.19|33.79|36.17|33.77|36.22|33.82|36.17|33.77|0
1647591000000|2022-03-18 08:10:00|36.1|33.7|36.08|33.68|36.17|33.77|36.08|33.68|0
1647591010000|2022-03-18 08:10:10|36.1|33.7|36.1|33.7|36.13|33.73|36.1|33.7|0
1647591020000|2022-03-18 08:10:20|36.15|33.75|36.13|33.73|36.15|33.75|36.08|33.68|0
1647591030000|2022-03-18 08:10:30|36.19|33.79|36.13|33.73|36.19|33.79|36.13|33.73|0
1647591040000|2022-03-18 08:10:40|36.15|33.75|36.15|33.75|36.19|33.79|36.15|33.75|0
1647591050000|2022-03-18 08:10:50|36.19|33.79|36.13|33.73|36.19|33.79|36.13|33.73|0
1647591060000|2022-03-18 08:11:00|36.06|33.66|36.17|33.77|36.17|33.77|36.06|33.66|0
1647591070000|2022-03-18 08:11:10|36.13|33.73|36.22|33.82|36.22|33.82|36.13|33.73|0
1647591080000|2022-03-18 08:11:20|36.19|33.79|36.24|33.84|36.24|33.84|36.13|33.73|0
1647591090000|2022-03-18 08:11:30|36.22|33.82|36.29|33.89|36.31|33.91|36.22|33.82|0
1647591100000|2022-03-18 08:11:40|36.33|33.93|36.4|34|36.4|34|36.31|33.91|0
1647591110000|2022-03-18 08:11:50|36.35|33.95|36.49|34.09|36.49|34.09|36.35|33.95|0
1647591120000|2022-03-18 08:12:00|36.35|33.95|36.28|33.88|36.35|33.95|36.28|33.88|0
1647591130000|2022-03-18 08:12:10|36.33|33.93|36.24|33.84|36.33|33.93|36.24|33.84|0
1647591140000|2022-03-18 08:12:20|36.22|33.82|36.24|33.84|36.26|33.86|36.22|33.82|0
1647591150000|2022-03-18 08:12:30|36.28|33.88|36.31|33.91|36.31|33.91|36.26|33.86|0
1647591160000|2022-03-18 08:12:40|36.24|33.84|36.26|33.86|36.26|33.86|36.24|33.84|0
1647591170000|2022-03-18 08:12:50|36.22|33.82|36.35|33.95|36.35|33.95|36.22|33.82|0
1647591180000|2022-03-18 08:13:00|36.33|33.93|36.35|33.95|36.4|34|36.31|33.91|0
1647591190000|2022-03-18 08:13:10|36.31|33.91|36.72|34.32|36.72|34.32|36.31|33.91|0
1647591200000|2022-03-18 08:13:20|36.67|34.27|36.72|34.32|36.72|34.32|36.67|34.27|0
1647591210000|2022-03-18 08:13:30|36.63|34.23|36.56|34.16|36.63|34.23|36.56|34.16|0
1647591220000|2022-03-18 08:13:40|36.58|34.18|36.58|34.18|36.58|34.18|36.54|34.14|0
1647591230000|2022-03-18 08:13:50|36.6|34.2|36.65|34.25|36.72|34.32|36.6|34.2|0
1647591240000|2022-03-18 08:14:00|36.6|34.2|36.81|34.41|36.84|34.44|36.6|34.2|0
1647591250000|2022-03-18 08:14:10|36.88|34.48|35.68|33.28|36.88|34.48|35.68|33.28|0
1647591260000|2022-03-18 08:14:20|35.7|33.3|35.74|33.34|35.77|33.37|35.7|33.3|0
1647591270000|2022-03-18 08:14:30|35.7|33.3|35.7|33.3|35.7|33.3|35.7|33.3|0
1647591280000|2022-03-18 08:14:40|35.72|33.32|35.77|33.37|35.77|33.37|35.68|33.28|0
1647591290000|2022-03-18 08:14:50|35.81|33.41|35.81|33.41|35.81|33.41|35.81|33.41|0
1647591300000|2022-03-18 08:15:00|35.79|33.39|35.54|33.14|35.79|33.39|35.54|33.14|0
1647591310000|2022-03-18 08:15:10|35.59|33.19|35.63|33.23|35.63|33.23|35.54|33.14|0
1647591320000|2022-03-18 08:15:20|35.61|33.21|35.52|33.12|35.61|33.21|35.5|33.1|0
1647591340000|2022-03-18 08:15:40|35.5|33.1|35.52|33.12|35.54|33.14|35.45|33.05|0
1647591350000|2022-03-18 08:15:50|35.47|33.07|35.43|33.03|35.47|33.07|35.41|33.01|0
1647591360000|2022-03-18 08:16:00|35.41|33.01|35.43|33.03|35.43|33.03|35.41|33.01|0
1647591370000|2022-03-18 08:16:10|35.45|33.05|35.61|33.21|35.63|33.23|35.45|33.05|0
1647591380000|2022-03-18 08:16:20|35.59|33.19|35.59|33.19|35.61|33.21|35.59|33.19|0
1647591390000|2022-03-18 08:16:30|35.61|33.21|35.68|33.28|35.68|33.28|35.61|33.21|0
1647591400000|2022-03-18 08:16:40|35.74|33.34|35.68|33.28|35.74|33.34|35.63|33.23|0
1647591410000|2022-03-18 08:16:50|35.65|33.25|35.63|33.23|35.65|33.25|35.59|33.19|0
1647591420000|2022-03-18 08:17:00|35.56|33.16|35.56|33.16|35.56|33.16|35.54|33.14|0
1647591430000|2022-03-18 08:17:10|35.54|33.14|35.59|33.19|35.59|33.19|35.54|33.14|0
1647591440000|2022-03-18 08:17:20|35.56|33.16|35.54|33.14|35.61|33.21|35.54|33.14|0
1647591450000|2022-03-18 08:17:30|35.52|33.12|35.56|33.16|35.56|33.16|35.52|33.12|0
1647591460000|2022-03-18 08:17:40|35.54|33.14|35.5|33.1|35.54|33.14|35.5|33.1|0
1647591470000|2022-03-18 08:17:50|35.54|33.14|35.59|33.19|35.63|33.23|35.54|33.14|0
1647591480000|2022-03-18 08:18:00|35.47|33.07|35.5|33.1|35.54|33.14|35.47|33.07|0
1647591490000|2022-03-18 08:18:10|35.45|33.05|35.47|33.07|35.5|33.1|35.45|33.05|0
1647591500000|2022-03-18 08:18:20|35.41|33.01|35.14|32.74|35.41|33.01|35.14|32.74|0
1647591510000|2022-03-18 08:18:30|35.11|32.71|34.98|32.58|35.11|32.71|34.98|32.58|0
1647591520000|2022-03-18 08:18:40|35|32.6|35.11|32.71|35.11|32.71|35|32.6|0
1647591530000|2022-03-18 08:18:50|35.07|32.67|35.07|32.67|35.07|32.67|35|32.6|0
1647591540000|2022-03-18 08:19:00|35.09|32.69|35.2|32.8|35.2|32.8|35.09|32.69|0
1647591550000|2022-03-18 08:19:10|35.23|32.83|35.09|32.69|35.23|32.83|35.09|32.69|0
1647591560000|2022-03-18 08:19:20|35.11|32.71|34.98|32.58|35.11|32.71|34.98|32.58|0
1647591570000|2022-03-18 08:19:30|34.96|32.56|34.83|32.43|34.96|32.56|34.83|32.43|0
1647591580000|2022-03-18 08:19:40|34.85|32.45|34.85|32.45|34.87|32.47|34.85|32.45|0
1647591590000|2022-03-18 08:19:50|34.89|32.49|34.91|32.51|34.91|32.51|34.85|32.45|0
1647591600000|2022-03-18 08:20:00|34.98|32.58|34.98|32.58|35|32.6|34.98|32.58|0
1647591610000|2022-03-18 08:20:10|35|32.6|35|32.6|35|32.6|34.94|32.54|0
1647591620000|2022-03-18 08:20:20|35.05|32.65|35|32.6|35.07|32.67|35|32.6|0
1647591630000|2022-03-18 08:20:30|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1647591640000|2022-03-18 08:20:40|34.94|32.54|34.87|32.47|34.94|32.54|34.87|32.47|0
1647591650000|2022-03-18 08:20:50|34.91|32.51|35.05|32.65|35.05|32.65|34.91|32.51|0
1647591660000|2022-03-18 08:21:00|35.09|32.69|35.25|32.85|35.25|32.85|35.09|32.69|0
1647591670000|2022-03-18 08:21:10|35.27|32.87|35.29|32.89|35.29|32.89|35.27|32.87|0
1647591680000|2022-03-18 08:21:20|35.31|32.91|35.34|32.94|35.34|32.94|35.29|32.89|0
1647591690000|2022-03-18 08:21:30|35.4|33|35.43|33.03|35.49|33.09|35.4|33|0
1647591700000|2022-03-18 08:21:40|35.4|33|35.45|33.05|35.47|33.07|35.4|33|0
1647591710000|2022-03-18 08:21:50|35.43|33.03|35.45|33.05|35.45|33.05|35.4|33|0
1647591720000|2022-03-18 08:22:00|35.49|33.09|35.47|33.07|35.49|33.09|35.47|33.07|0
1647591730000|2022-03-18 08:22:10|35.49|33.09|35.49|33.09|35.49|33.09|35.47|33.07|0
1647591740000|2022-03-18 08:22:20|35.54|33.14|35.65|33.25|35.67|33.27|35.54|33.14|0
1647591750000|2022-03-18 08:22:30|35.67|33.27|35.61|33.21|35.67|33.27|35.61|33.21|0
1647591760000|2022-03-18 08:22:40|35.58|33.18|35.61|33.21|35.61|33.21|35.58|33.18|0
1647591770000|2022-03-18 08:22:50|35.58|33.18|35.58|33.18|35.6|33.2|35.54|33.14|0
1647591780000|2022-03-18 08:23:00|35.56|33.16|35.65|33.25|35.65|33.25|35.56|33.16|0
1647591790000|2022-03-18 08:23:10|35.67|33.27|35.72|33.32|35.79|33.39|35.67|33.27|0
1647591800000|2022-03-18 08:23:20|35.76|33.36|35.83|33.43|35.85|33.45|35.76|33.36|0
1647591810000|2022-03-18 08:23:30|35.76|33.36|35.79|33.39|35.79|33.39|35.76|33.36|0
1647591820000|2022-03-18 08:23:40|35.67|33.27|35.65|33.25|35.67|33.27|35.63|33.23|0
1647591830000|2022-03-18 08:23:50|35.69|33.29|35.74|33.34|35.76|33.36|35.69|33.29|0
1647591840000|2022-03-18 08:24:00|35.76|33.36|35.76|33.36|35.76|33.36|35.69|33.29|0
1647591850000|2022-03-18 08:24:10|35.81|33.41|35.63|33.23|35.81|33.41|35.63|33.23|0
1647591860000|2022-03-18 08:24:20|35.65|33.25|35.67|33.27|35.69|33.29|35.65|33.25|0
1647591870000|2022-03-18 08:24:30|35.74|33.34|35.78|33.38|35.78|33.38|35.74|33.34|0
1647591880000|2022-03-18 08:24:40|35.76|33.36|35.81|33.41|35.85|33.45|35.76|33.36|0
1647591890000|2022-03-18 08:24:50|35.74|33.34|35.81|33.41|35.81|33.41|35.74|33.34|0
1647591900000|2022-03-18 08:25:00|35.76|33.36|35.74|33.34|35.81|33.41|35.74|33.34|0
1647591910000|2022-03-18 08:25:10|35.69|33.29|35.67|33.27|35.69|33.29|35.67|33.27|0
1647591920000|2022-03-18 08:25:20|35.63|33.23|35.58|33.18|35.63|33.23|35.58|33.18|0
1647591930000|2022-03-18 08:25:30|35.56|33.16|35.47|33.07|35.56|33.16|35.47|33.07|0
1647591940000|2022-03-18 08:25:40|35.51|33.11|35.45|33.05|35.51|33.11|35.45|33.05|0
1647591950000|2022-03-18 08:25:50|35.42|33.02|35.45|33.05|35.47|33.07|35.42|33.02|0
1647591960000|2022-03-18 08:26:00|35.51|33.11|35.6|33.2|35.6|33.2|35.51|33.11|0
1647591970000|2022-03-18 08:26:10|35.63|33.23|35.65|33.25|35.65|33.25|35.63|33.23|0
1647591980000|2022-03-18 08:26:20|35.81|33.41|35.78|33.38|35.85|33.45|35.78|33.38|0
1647591990000|2022-03-18 08:26:30|35.76|33.36|35.63|33.23|35.76|33.36|35.63|33.23|0
1647592000000|2022-03-18 08:26:40|35.58|33.18|35.51|33.11|35.58|33.18|35.49|33.09|0
1647592010000|2022-03-18 08:26:50|35.49|33.09|35.4|33|35.49|33.09|35.4|33|0
1647592020000|2022-03-18 08:27:00|35.36|32.96|35.36|32.96|35.36|32.96|35.31|32.91|0
1647592030000|2022-03-18 08:27:10|35.31|32.91|35.27|32.87|35.36|32.96|35.27|32.87|0
1647592040000|2022-03-18 08:27:20|35.31|32.91|35.31|32.91|35.31|32.91|35.31|32.91|0
1647592050000|2022-03-18 08:27:30|35.33|32.93|35.45|33.05|35.45|33.05|35.33|32.93|0
1647592060000|2022-03-18 08:27:40|35.4|33|35.49|33.09|35.49|33.09|35.4|33|0
1647592080000|2022-03-18 08:28:00|35.45|33.05|35.51|33.11|35.54|33.14|35.45|33.05|0
1647592090000|2022-03-18 08:28:10|35.54|33.14|35.58|33.18|35.58|33.18|35.54|33.14|0
1647592100000|2022-03-18 08:28:20|35.63|33.23|35.6|33.2|35.63|33.23|35.54|33.14|0
1647592110000|2022-03-18 08:28:30|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1647592120000|2022-03-18 08:28:40|35.67|33.27|35.65|33.25|35.67|33.27|35.65|33.25|0
1647592130000|2022-03-18 08:28:50|35.58|33.18|35.49|33.09|35.58|33.18|35.49|33.09|0
1647592140000|2022-03-18 08:29:00|35.47|33.07|35.42|33.02|35.49|33.09|35.42|33.02|0
1647592150000|2022-03-18 08:29:10|35.4|33|35.47|33.07|35.47|33.07|35.4|33|0
1647592160000|2022-03-18 08:29:20|35.49|33.09|35.49|33.09|35.49|33.09|35.45|33.05|0
1647592170000|2022-03-18 08:29:30|35.42|33.02|35.27|32.87|35.42|33.02|35.27|32.87|0
1647592180000|2022-03-18 08:29:40|35.18|32.78|35.22|32.82|35.22|32.82|35.18|32.78|0
1647592190000|2022-03-18 08:29:50|35.13|32.73|35|32.6|35.13|32.73|35|32.6|0
1647592200000|2022-03-18 08:30:00|35.09|32.69|35.27|32.87|35.27|32.87|35.09|32.69|0
1647592210000|2022-03-18 08:30:10|35.29|32.89|35.27|32.87|35.29|32.89|35.24|32.84|0
1647592220000|2022-03-18 08:30:20|35.24|32.84|35.29|32.89|35.31|32.91|35.24|32.84|0
1647592230000|2022-03-18 08:30:30|35.22|32.82|35.24|32.84|35.24|32.84|35.22|32.82|0
1647592240000|2022-03-18 08:30:40|35.2|32.8|35.13|32.73|35.2|32.8|35.13|32.73|0
1647592250000|2022-03-18 08:30:50|35.09|32.69|35.11|32.71|35.11|32.71|35.09|32.69|0
1647592260000|2022-03-18 08:31:00|35.09|32.69|35.11|32.71|35.11|32.71|35.04|32.64|0
1647592270000|2022-03-18 08:31:10|35.09|32.69|35.04|32.64|35.09|32.69|35.04|32.64|0
1647592280000|2022-03-18 08:31:20|34.95|32.55|34.91|32.51|34.98|32.58|34.91|32.51|0
1647592290000|2022-03-18 08:31:30|34.87|32.47|34.75|32.35|34.87|32.47|34.75|32.35|0
1647592300000|2022-03-18 08:31:40|34.71|32.31|34.78|32.38|34.78|32.38|34.69|32.29|0
1647592310000|2022-03-18 08:31:50|34.82|32.42|34.64|32.24|34.82|32.42|34.6|32.2|0
1647592320000|2022-03-18 08:32:00|34.67|32.27|34.71|32.31|34.71|32.31|34.67|32.27|0
1647592330000|2022-03-18 08:32:10|34.73|32.33|34.69|32.29|34.73|32.33|34.69|32.29|0
1647592340000|2022-03-18 08:32:20|34.64|32.24|34.78|32.38|34.78|32.38|34.64|32.24|0
1647592350000|2022-03-18 08:32:30|34.75|32.35|34.71|32.31|34.75|32.35|34.71|32.31|0
1647592360000|2022-03-18 08:32:40|34.69|32.29|34.56|32.16|34.69|32.29|34.56|32.16|0
1647592370000|2022-03-18 08:32:50|34.51|32.11|34.42|32.02|34.51|32.11|34.42|32.02|0
1647592380000|2022-03-18 08:33:00|34.36|31.96|34.29|31.89|34.36|31.96|34.27|31.87|0
1647592390000|2022-03-18 08:33:10|34.16|31.76|34.05|31.65|34.16|31.76|33.99|31.59|0
1647592400000|2022-03-18 08:33:20|34.12|31.72|34.18|31.78|34.18|31.78|34.12|31.72|0
1647592410000|2022-03-18 08:33:30|34.31|31.91|34.29|31.89|34.31|31.91|34.29|31.89|0
1647592420000|2022-03-18 08:33:40|34.25|31.85|34.29|31.89|34.29|31.89|34.25|31.85|0
1647592430000|2022-03-18 08:33:50|34.4|32|34.47|32.07|34.47|32.07|34.4|32|0
1647592440000|2022-03-18 08:34:00|34.42|32.02|34.38|31.98|34.42|32.02|34.38|31.98|0
1647592450000|2022-03-18 08:34:10|34.4|32|34.12|31.72|34.4|32|34.12|31.72|0
1647592460000|2022-03-18 08:34:20|34.14|31.74|34.2|31.8|34.2|31.8|34.14|31.74|0
1647592470000|2022-03-18 08:34:30|34.25|31.85|34.2|31.8|34.25|31.85|34.2|31.8|0
1647592480000|2022-03-18 08:34:40|34.23|31.83|34.23|31.83|34.27|31.87|34.23|31.83|0
1647592490000|2022-03-18 08:34:50|34.34|31.94|34.4|32|34.4|32|34.31|31.91|0
1647592500000|2022-03-18 08:35:00|34.56|32.16|34.47|32.07|34.56|32.16|34.47|32.07|0
1647592510000|2022-03-18 08:35:10|34.49|32.09|34.56|32.16|34.56|32.16|34.49|32.09|0
1647592520000|2022-03-18 08:35:20|34.53|32.13|34.6|32.2|34.6|32.2|34.53|32.13|0
1647592530000|2022-03-18 08:35:30|34.62|32.22|34.66|32.26|34.66|32.26|34.6|32.2|0
1647592540000|2022-03-18 08:35:40|34.6|32.2|34.66|32.26|34.69|32.29|34.6|32.2|0
1647592550000|2022-03-18 08:35:50|34.69|32.29|34.66|32.26|34.69|32.29|34.64|32.24|0
1647592560000|2022-03-18 08:36:00|34.69|32.29|34.64|32.24|34.69|32.29|34.64|32.24|0
1647592570000|2022-03-18 08:36:10|34.34|31.94|34.49|32.09|34.55|32.15|34.34|31.94|0
1647592580000|2022-03-18 08:36:20|34.55|32.15|34.84|32.44|34.84|32.44|34.55|32.15|0
1647592590000|2022-03-18 08:36:30|34.78|32.38|34.78|32.38|34.78|32.38|34.73|32.33|0
1647592600000|2022-03-18 08:36:40|34.82|32.42|34.86|32.46|34.93|32.53|34.82|32.42|0
1647592610000|2022-03-18 08:36:50|34.88|32.48|34.75|32.35|34.88|32.48|34.75|32.35|0
1647592620000|2022-03-18 08:37:00|34.73|32.33|34.82|32.42|34.82|32.42|34.73|32.33|0
1647592630000|2022-03-18 08:37:10|34.86|32.46|34.91|32.51|34.93|32.53|34.86|32.46|0
1647592640000|2022-03-18 08:37:20|35.04|32.64|35.09|32.69|35.09|32.69|35.04|32.64|0
1647592650000|2022-03-18 08:37:30|35.15|32.75|35.11|32.71|35.15|32.75|35.06|32.66|0
1647592660000|2022-03-18 08:37:40|35.06|32.66|35.04|32.64|35.09|32.69|35.04|32.64|0
1647592670000|2022-03-18 08:37:50|35.02|32.62|34.97|32.57|35.04|32.64|34.97|32.57|0
1647592680000|2022-03-18 08:38:00|34.93|32.53|34.84|32.44|34.93|32.53|34.82|32.42|0
1647592690000|2022-03-18 08:38:10|34.82|32.42|34.84|32.44|34.84|32.44|34.82|32.42|0
1647592700000|2022-03-18 08:38:20|34.86|32.46|34.88|32.48|34.88|32.48|34.86|32.46|0
1647592710000|2022-03-18 08:38:30|34.86|32.46|34.88|32.48|34.88|32.48|34.82|32.42|0
1647592720000|2022-03-18 08:38:40|34.91|32.51|34.91|32.51|34.91|32.51|34.88|32.48|0
1647592730000|2022-03-18 08:38:50|34.86|32.46|34.82|32.42|34.86|32.46|34.82|32.42|0
1647592740000|2022-03-18 08:39:00|34.86|32.46|34.86|32.46|34.88|32.48|34.86|32.46|0
1647592750000|2022-03-18 08:39:10|34.84|32.44|34.86|32.46|34.86|32.46|34.75|32.35|0
1647592760000|2022-03-18 08:39:20|34.8|32.4|34.84|32.44|34.84|32.44|34.8|32.4|0
1647592770000|2022-03-18 08:39:30|34.86|32.46|34.91|32.51|34.91|32.51|34.86|32.46|0
1647592780000|2022-03-18 08:39:40|34.88|32.48|34.91|32.51|34.91|32.51|34.86|32.46|0
1647592790000|2022-03-18 08:39:50|34.88|32.48|34.86|32.46|34.88|32.48|34.84|32.44|0
1647592800000|2022-03-18 08:40:00|34.88|32.48|34.82|32.42|34.88|32.48|34.82|32.42|0
1647592810000|2022-03-18 08:40:10|34.86|32.46|35.05|32.65|35.08|32.68|34.86|32.46|0
1647592820000|2022-03-18 08:40:20|35.13|32.73|35.13|32.73|35.2|32.8|35.13|32.73|0
1647592830000|2022-03-18 08:40:30|35.15|32.75|35.11|32.71|35.15|32.75|35.08|32.68|0
1647592840000|2022-03-18 08:40:40|35.08|32.68|35.04|32.64|35.08|32.68|35.04|32.64|0
1647592850000|2022-03-18 08:40:50|35.08|32.68|35.04|32.64|35.08|32.68|35.04|32.64|0
1647592860000|2022-03-18 08:41:00|35.02|32.62|34.97|32.57|35.02|32.62|34.95|32.55|0
1647592870000|2022-03-18 08:41:10|34.95|32.55|35|32.6|35|32.6|34.95|32.55|0
1647592880000|2022-03-18 08:41:20|34.95|32.55|35|32.6|35|32.6|34.95|32.55|0
1647592890000|2022-03-18 08:41:30|34.95|32.55|35.04|32.64|35.04|32.64|34.95|32.55|0
1647592900000|2022-03-18 08:41:40|35|32.6|35.04|32.64|35.04|32.64|35|32.6|0
1647592910000|2022-03-18 08:41:50|35.08|32.68|35.04|32.64|35.08|32.68|35.04|32.64|0
1647592920000|2022-03-18 08:42:00|35.08|32.68|34.95|32.55|35.08|32.68|34.95|32.55|0
1647592930000|2022-03-18 08:42:10|34.88|32.48|34.86|32.46|34.91|32.51|34.86|32.46|0
1647592940000|2022-03-18 08:42:20|34.84|32.44|34.95|32.55|34.95|32.55|34.84|32.44|0
1647592950000|2022-03-18 08:42:30|35|32.6|34.97|32.57|35|32.6|34.95|32.55|0
1647592960000|2022-03-18 08:42:40|34.95|32.55|34.91|32.51|34.95|32.55|34.91|32.51|0
1647592970000|2022-03-18 08:42:50|34.95|32.55|34.95|32.55|34.95|32.55|34.95|32.55|0
1647592980000|2022-03-18 08:43:00|34.91|32.51|34.82|32.42|34.91|32.51|34.82|32.42|0
1647592990000|2022-03-18 08:43:10|34.84|32.44|34.82|32.42|34.88|32.48|34.82|32.42|0
1647593000000|2022-03-18 08:43:20|34.88|32.48|34.82|32.42|34.88|32.48|34.79|32.39|0
1647593010000|2022-03-18 08:43:30|34.84|32.44|34.82|32.42|34.84|32.44|34.79|32.39|0
1647593020000|2022-03-18 08:43:40|34.79|32.39|34.82|32.42|34.82|32.42|34.79|32.39|0
1647593030000|2022-03-18 08:43:50|34.77|32.37|34.57|32.17|34.77|32.37|34.57|32.17|0
1647593040000|2022-03-18 08:44:00|34.51|32.11|34.55|32.15|34.55|32.15|34.51|32.11|0
1647593050000|2022-03-18 08:44:10|34.42|32.02|34.31|31.91|34.42|32.02|34.31|31.91|0
1647593060000|2022-03-18 08:44:20|34.29|31.89|34.38|31.98|34.38|31.98|34.29|31.89|0
1647593070000|2022-03-18 08:44:30|34.33|31.93|34.44|32.04|34.44|32.04|34.33|31.93|0
1647593080000|2022-03-18 08:44:40|34.47|32.07|34.47|32.07|34.47|32.07|34.42|32.02|0
1647593090000|2022-03-18 08:44:50|34.6|32.2|34.71|32.31|34.71|32.31|34.6|32.2|0
1647593100000|2022-03-18 08:45:00|34.68|32.28|34.55|32.15|34.68|32.28|34.55|32.15|0
1647593110000|2022-03-18 08:45:10|34.51|32.11|34.51|32.11|34.55|32.15|34.51|32.11|0
1647593120000|2022-03-18 08:45:20|34.53|32.13|34.49|32.09|34.55|32.15|34.49|32.09|0
1647593130000|2022-03-18 08:45:30|34.46|32.06|34.44|32.04|34.46|32.06|34.44|32.04|0
1647593140000|2022-03-18 08:45:40|34.42|32.02|34.38|31.98|34.42|32.02|34.33|31.93|0
1647593150000|2022-03-18 08:45:50|34.42|32.02|34.42|32.02|34.44|32.04|34.42|32.02|0
1647593160000|2022-03-18 08:46:00|34.44|32.04|34.51|32.11|34.51|32.11|34.44|32.04|0
1647593170000|2022-03-18 08:46:10|34.49|32.09|34.51|32.11|34.62|32.22|34.49|32.09|0
1647593180000|2022-03-18 08:46:20|34.55|32.15|34.51|32.11|34.55|32.15|34.51|32.11|0
1647593190000|2022-03-18 08:46:30|34.46|32.06|34.49|32.09|34.49|32.09|34.46|32.06|0
1647593200000|2022-03-18 08:46:40|34.51|32.11|34.46|32.06|34.51|32.11|34.46|32.06|0
1647593210000|2022-03-18 08:46:50|34.51|32.11|34.53|32.13|34.53|32.13|34.51|32.11|0
1647593220000|2022-03-18 08:47:00|34.51|32.11|34.46|32.06|34.51|32.11|34.44|32.04|0
1647593230000|2022-03-18 08:47:10|34.44|32.04|34.42|32.02|34.46|32.06|34.42|32.02|0
1647593240000|2022-03-18 08:47:20|34.44|32.04|34.42|32.02|34.44|32.04|34.42|32.02|0
1647593250000|2022-03-18 08:47:30|34.38|31.98|34.42|32.02|34.42|32.02|34.38|31.98|0
1647593260000|2022-03-18 08:47:40|34.46|32.06|34.53|32.13|34.55|32.15|34.46|32.06|0
1647593270000|2022-03-18 08:47:50|34.51|32.11|34.55|32.15|34.55|32.15|34.51|32.11|0
1647593280000|2022-03-18 08:48:00|34.53|32.13|34.55|32.15|34.55|32.15|34.53|32.13|0
1647593290000|2022-03-18 08:48:10|34.51|32.11|34.46|32.06|34.51|32.11|34.46|32.06|0
1647593300000|2022-03-18 08:48:20|34.42|32.02|34.29|31.89|34.42|32.02|34.29|31.89|0
1647593310000|2022-03-18 08:48:30|34.25|31.85|34.16|31.76|34.25|31.85|33.77|31.37|0
1647593320000|2022-03-18 08:48:40|33.9|31.5|33.98|31.58|34.07|31.67|33.9|31.5|0
1647593330000|2022-03-18 08:48:50|34.07|31.67|34.24|31.84|34.24|31.84|34.07|31.67|0
1647593340000|2022-03-18 08:49:00|34.14|31.74|34.16|31.76|34.16|31.76|34.11|31.71|0
1647593350000|2022-03-18 08:49:10|34.18|31.78|34.27|31.87|34.27|31.87|34.18|31.78|0
1647593360000|2022-03-18 08:49:20|34.29|31.89|34.2|31.8|34.29|31.89|34.2|31.8|0
1647593370000|2022-03-18 08:49:30|34.16|31.76|33.9|31.5|34.16|31.76|33.9|31.5|0
1647593380000|2022-03-18 08:49:40|33.92|31.52|33.92|31.52|33.92|31.52|33.92|31.52|0
1647593390000|2022-03-18 08:49:50|33.9|31.5|33.96|31.56|33.96|31.56|33.9|31.5|0
1647593400000|2022-03-18 08:50:00|33.94|31.54|34.05|31.65|34.05|31.65|33.92|31.52|0
1647593410000|2022-03-18 08:50:10|33.98|31.58|34.03|31.63|34.09|31.69|33.98|31.58|0
1647593420000|2022-03-18 08:50:20|34.11|31.71|34.18|31.78|34.18|31.78|34.11|31.71|0
1647593430000|2022-03-18 08:50:30|34.2|31.8|34.2|31.8|34.2|31.8|34.16|31.76|0
1647593440000|2022-03-18 08:50:40|34.18|31.78|34.13|31.73|34.2|31.8|34.13|31.73|0
1647593450000|2022-03-18 08:50:50|34.11|31.71|34.09|31.69|34.11|31.71|34.07|31.67|0
1647593460000|2022-03-18 08:51:00|34.07|31.67|34.11|31.71|34.11|31.71|34.05|31.65|0
1647593470000|2022-03-18 08:51:10|34.13|31.73|34.11|31.71|34.16|31.76|34.09|31.69|0
1647593480000|2022-03-18 08:51:20|34.09|31.69|34.07|31.67|34.11|31.71|34.07|31.67|0
1647593490000|2022-03-18 08:51:30|34.09|31.69|34.07|31.67|34.09|31.69|34.07|31.67|0
1647593500000|2022-03-18 08:51:40|34.09|31.69|34.11|31.71|34.11|31.71|34.05|31.65|0
1647593510000|2022-03-18 08:51:50|34.07|31.67|34.07|31.67|34.07|31.67|34.07|31.67|0
1647593520000|2022-03-18 08:52:00|34.11|31.71|34.11|31.71|34.11|31.71|34.11|31.71|0
1647593530000|2022-03-18 08:52:10|34.09|31.69|34.11|31.71|34.13|31.73|34.09|31.69|0
1647593540000|2022-03-18 08:52:20|34.07|31.67|34.13|31.73|34.13|31.73|34.07|31.67|0
1647593550000|2022-03-18 08:52:30|34.11|31.71|34.16|31.76|34.16|31.76|34.11|31.71|0
1647593560000|2022-03-18 08:52:40|34.18|31.78|34.13|31.73|34.18|31.78|34.13|31.73|0
1647593570000|2022-03-18 08:52:50|34.16|31.76|34.18|31.78|34.18|31.78|34.13|31.73|0
1647593580000|2022-03-18 08:53:00|34.16|31.76|34.07|31.67|34.16|31.76|34.07|31.67|0
1647593590000|2022-03-18 08:53:10|34.09|31.69|34.11|31.71|34.13|31.73|34.09|31.69|0
1647593600000|2022-03-18 08:53:20|34|31.6|34.05|31.65|34.05|31.65|34|31.6|0
1647593610000|2022-03-18 08:53:30|34.03|31.63|34|31.6|34.03|31.63|34|31.6|0
1647593620000|2022-03-18 08:53:40|34.03|31.63|34|31.6|34.03|31.63|34|31.6|0
1647593630000|2022-03-18 08:53:50|33.96|31.56|33.94|31.54|33.98|31.58|33.94|31.54|0
1647593640000|2022-03-18 08:54:00|33.98|31.58|34.03|31.63|34.03|31.63|33.98|31.58|0
1647593650000|2022-03-18 08:54:10|34.11|31.71|34.2|31.8|34.2|31.8|34.11|31.71|0
1647593660000|2022-03-18 08:54:20|34.16|31.76|34.11|31.71|34.16|31.76|34.07|31.67|0
1647593670000|2022-03-18 08:54:30|34.2|31.8|34.11|31.71|34.2|31.8|34.11|31.71|0
1647593680000|2022-03-18 08:54:40|34.13|31.73|34.11|31.71|34.16|31.76|34.11|31.71|0
1647593690000|2022-03-18 08:54:50|34.09|31.69|34.07|31.67|34.09|31.69|34.07|31.67|0
1647593700000|2022-03-18 08:55:00|34.03|31.63|33.94|31.54|34.03|31.63|33.92|31.52|0
1647593710000|2022-03-18 08:55:10|34.03|31.63|33.98|31.58|34.03|31.63|33.98|31.58|0
1647593720000|2022-03-18 08:55:20|34.03|31.63|33.9|31.5|34.03|31.63|33.9|31.5|0
1647593730000|2022-03-18 08:55:30|33.94|31.54|33.98|31.58|33.98|31.58|33.94|31.54|0
1647593740000|2022-03-18 08:55:40|34.02|31.62|34.16|31.76|34.16|31.76|34.02|31.62|0
1647593750000|2022-03-18 08:55:50|34.13|31.73|34.16|31.76|34.16|31.76|34.13|31.73|0
1647593760000|2022-03-18 08:56:00|34.24|31.84|34.2|31.8|34.24|31.84|34.16|31.76|0
1647593770000|2022-03-18 08:56:10|34.11|31.71|34.16|31.76|34.16|31.76|34.11|31.71|0
1647593780000|2022-03-18 08:56:20|34.22|31.82|34.2|31.8|34.22|31.82|34.2|31.8|0
1647593790000|2022-03-18 08:56:30|34.16|31.76|34.15|31.75|34.16|31.76|34.15|31.75|0
1647593800000|2022-03-18 08:56:40|34.2|31.8|34.2|31.8|34.2|31.8|34.18|31.78|0
1647593810000|2022-03-18 08:56:50|34.29|31.89|34.31|31.91|34.31|31.91|34.29|31.89|0
1647593820000|2022-03-18 08:57:00|34.29|31.89|34.37|31.97|34.37|31.97|34.29|31.89|0
1647593840000|2022-03-18 08:57:20|34.39|31.99|34.42|32.02|34.42|32.02|34.39|31.99|0
1647593850000|2022-03-18 08:57:30|34.39|31.99|34.37|31.97|34.39|31.99|34.37|31.97|0
1647593860000|2022-03-18 08:57:40|34.35|31.95|34.39|31.99|34.39|31.99|34.35|31.95|0
1647593870000|2022-03-18 08:57:50|34.37|31.97|34.42|32.02|34.42|32.02|34.37|31.97|0
1647593880000|2022-03-18 08:58:00|34.44|32.04|34.46|32.06|34.46|32.06|34.44|32.04|0
1647593890000|2022-03-18 08:58:10|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1647593900000|2022-03-18 08:58:20|34.53|32.13|34.5|32.1|34.53|32.13|34.5|32.1|0
1647593910000|2022-03-18 08:58:30|34.59|32.19|34.59|32.19|34.61|32.21|34.59|32.19|0
1647593920000|2022-03-18 08:58:40|34.61|32.21|34.59|32.19|34.64|32.24|34.59|32.19|0
1647593930000|2022-03-18 08:58:50|34.61|32.21|34.64|32.24|34.64|32.24|34.59|32.19|0
1647593940000|2022-03-18 08:59:00|34.61|32.21|34.64|32.24|34.64|32.24|34.59|32.19|0
1647593950000|2022-03-18 08:59:10|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1647593970000|2022-03-18 08:59:30|34.52|32.12|34.55|32.15|34.55|32.15|34.52|32.12|0
1647593980000|2022-03-18 08:59:40|34.57|32.17|34.59|32.19|34.59|32.19|34.57|32.17|0
1647593990000|2022-03-18 08:59:50|34.64|32.24|34.68|32.28|34.68|32.28|34.64|32.24|0
1647594000000|2022-03-18 09:00:00|34.72|32.32|34.9|32.5|34.94|32.54|34.72|32.32|0
1647594010000|2022-03-18 09:00:10|34.88|32.48|34.68|32.28|34.88|32.48|34.68|32.28|0
1647594020000|2022-03-18 09:00:20|34.64|32.24|34.59|32.19|34.68|32.28|34.59|32.19|0
1647594030000|2022-03-18 09:00:30|34.55|32.15|34.5|32.1|34.55|32.15|34.5|32.1|0
1647594040000|2022-03-18 09:00:40|34.52|32.12|34.5|32.1|34.52|32.12|34.5|32.1|0
1647594050000|2022-03-18 09:00:50|34.55|32.15|34.52|32.12|34.55|32.15|34.52|32.12|0
1647594060000|2022-03-18 09:01:00|34.48|32.08|34.52|32.12|34.52|32.12|34.48|32.08|0
1647594070000|2022-03-18 09:01:10|34.5|32.1|34.5|32.1|34.52|32.12|34.48|32.08|0
1647594080000|2022-03-18 09:01:20|34.52|32.12|34.52|32.12|34.52|32.12|34.5|32.1|0
1647594090000|2022-03-18 09:01:30|34.55|32.15|34.33|31.93|34.55|32.15|34.33|31.93|0
1647594100000|2022-03-18 09:01:40|34.2|31.8|34.2|31.8|34.2|31.8|34.2|31.8|0
1647594110000|2022-03-18 09:01:50|34.15|31.75|34.15|31.75|34.15|31.75|34.15|31.75|0
1647594120000|2022-03-18 09:02:00|34.13|31.73|34.15|31.75|34.15|31.75|34.13|31.73|0
1647594140000|2022-03-18 09:02:20|34.11|31.71|34.15|31.75|34.15|31.75|34.11|31.71|0
1647594160000|2022-03-18 09:02:40|34.2|31.8|34.24|31.84|34.24|31.84|34.17|31.77|0
1647594170000|2022-03-18 09:02:50|34.28|31.88|34.28|31.88|34.28|31.88|34.24|31.84|0
1647594180000|2022-03-18 09:03:00|34.35|31.95|34.35|31.95|34.35|31.95|34.35|31.95|0
1647594190000|2022-03-18 09:03:10|34.39|31.99|34.59|32.19|34.59|32.19|34.39|31.99|0
1647594200000|2022-03-18 09:03:20|34.63|32.23|34.59|32.19|34.63|32.23|34.59|32.19|0
1647594210000|2022-03-18 09:03:30|34.57|32.17|34.5|32.1|34.57|32.17|34.5|32.1|0
1647594220000|2022-03-18 09:03:40|34.46|32.06|34.44|32.04|34.46|32.06|34.41|32.01|0
1647594230000|2022-03-18 09:03:50|34.46|32.06|34.52|32.12|34.52|32.12|34.46|32.06|0
1647594240000|2022-03-18 09:04:00|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1647594250000|2022-03-18 09:04:10|34.57|32.17|34.52|32.12|34.57|32.17|34.52|32.12|0
1647594260000|2022-03-18 09:04:20|34.55|32.15|34.5|32.1|34.55|32.15|34.5|32.1|0
1647594270000|2022-03-18 09:04:30|34.52|32.12|34.5|32.1|34.52|32.12|34.5|32.1|0
1647594280000|2022-03-18 09:04:40|34.46|32.06|34.39|31.99|34.46|32.06|34.39|31.99|0
1647594290000|2022-03-18 09:04:50|34.41|32.01|34.37|31.97|34.41|32.01|34.37|31.97|0
1647594300000|2022-03-18 09:05:00|34.33|31.93|34.35|31.95|34.35|31.95|34.33|31.93|0
1647594310000|2022-03-18 09:05:10|34.28|31.88|34.24|31.84|34.28|31.88|34.24|31.84|0
1647594320000|2022-03-18 09:05:20|34.17|31.77|34.15|31.75|34.17|31.77|34.15|31.75|0
1647594330000|2022-03-18 09:05:30|34.13|31.73|34.2|31.8|34.2|31.8|34.09|31.69|0
1647594340000|2022-03-18 09:05:40|34.22|31.82|34.22|31.82|34.26|31.86|34.22|31.82|0
1647594350000|2022-03-18 09:05:50|34.2|31.8|34.24|31.84|34.24|31.84|34.2|31.8|0
1647594360000|2022-03-18 09:06:00|34.2|31.8|34.22|31.82|34.24|31.84|34.2|31.8|0
1647594370000|2022-03-18 09:06:10|34.39|31.99|34.37|31.97|34.39|31.99|34.37|31.97|0
1647594380000|2022-03-18 09:06:20|34.39|31.99|34.46|32.06|34.46|32.06|34.37|31.97|0
1647594390000|2022-03-18 09:06:30|34.48|32.08|34.52|32.12|34.54|32.14|34.48|32.08|0
1647594400000|2022-03-18 09:06:40|34.46|32.06|34.37|31.97|34.46|32.06|34.37|31.97|0
1647594410000|2022-03-18 09:06:50|34.3|31.9|34.3|31.9|34.33|31.93|34.28|31.88|0
1647594420000|2022-03-18 09:07:00|34.33|31.93|34.41|32.01|34.41|32.01|34.33|31.93|0
1647594430000|2022-03-18 09:07:10|34.37|31.97|34.39|31.99|34.39|31.99|34.37|31.97|0
1647594440000|2022-03-18 09:07:20|34.37|31.97|34.39|31.99|34.39|31.99|34.37|31.97|0
1647594450000|2022-03-18 09:07:30|34.41|32.01|34.46|32.06|34.46|32.06|34.41|32.01|0
1647594460000|2022-03-18 09:07:40|34.43|32.03|34.41|32.01|34.46|32.06|34.41|32.01|0
1647594470000|2022-03-18 09:07:50|34.43|32.03|34.46|32.06|34.48|32.08|34.43|32.03|0
1647594480000|2022-03-18 09:08:00|34.5|32.1|34.57|32.17|34.57|32.17|34.5|32.1|0
1647594490000|2022-03-18 09:08:10|34.63|32.23|34.68|32.28|34.68|32.28|34.63|32.23|0
1647594500000|2022-03-18 09:08:20|34.63|32.23|34.63|32.23|34.65|32.25|34.63|32.23|0
1647594510000|2022-03-18 09:08:30|34.59|32.19|34.59|32.19|34.61|32.21|34.59|32.19|0
1647594520000|2022-03-18 09:08:40|34.57|32.17|34.48|32.08|34.57|32.17|34.48|32.08|0
1647594530000|2022-03-18 09:08:50|34.46|32.06|34.54|32.14|34.54|32.14|34.46|32.06|0
1647594540000|2022-03-18 09:09:00|34.65|32.25|34.68|32.28|34.68|32.28|34.63|32.23|0
1647594550000|2022-03-18 09:09:10|34.59|32.19|34.54|32.14|34.59|32.19|34.54|32.14|0
1647594560000|2022-03-18 09:09:20|34.59|32.19|34.59|32.19|34.63|32.23|34.59|32.19|0
1647594570000|2022-03-18 09:09:30|34.61|32.21|34.54|32.14|34.61|32.21|34.52|32.12|0
1647594580000|2022-03-18 09:09:40|34.43|32.03|34.52|32.12|34.52|32.12|34.43|32.03|0
1647594590000|2022-03-18 09:09:50|34.5|32.1|34.54|32.14|34.54|32.14|34.5|32.1|0
1647594600000|2022-03-18 09:10:00|34.56|32.16|34.52|32.12|34.56|32.16|34.52|32.12|0
1647594610000|2022-03-18 09:10:10|34.5|32.1|34.41|32.01|34.5|32.1|34.41|32.01|0
1647594620000|2022-03-18 09:10:20|34.39|31.99|34.39|31.99|34.41|32.01|34.39|31.99|0
1647594630000|2022-03-18 09:10:30|34.37|31.97|34.32|31.92|34.37|31.97|34.3|31.9|0
1647594640000|2022-03-18 09:10:40|34.26|31.86|34.26|31.86|34.26|31.86|34.24|31.84|0
1647594650000|2022-03-18 09:10:50|34.28|31.88|34.28|31.88|34.3|31.9|34.28|31.88|0
1647594660000|2022-03-18 09:11:00|34.24|31.84|34.06|31.66|34.24|31.84|34.06|31.66|0
1647594670000|2022-03-18 09:11:10|34.08|31.68|34.06|31.66|34.08|31.68|34.06|31.66|0
1647594680000|2022-03-18 09:11:20|34.15|31.75|34.15|31.75|34.17|31.77|34.15|31.75|0
1647594690000|2022-03-18 09:11:30|34.13|31.73|34.11|31.71|34.13|31.73|34.11|31.71|0
1647594700000|2022-03-18 09:11:40|34.13|31.73|34.11|31.71|34.13|31.73|34.11|31.71|0
1647594720000|2022-03-18 09:12:00|34.06|31.66|34.06|31.66|34.06|31.66|34.02|31.62|0
1647594730000|2022-03-18 09:12:10|34.13|31.73|34.15|31.75|34.15|31.75|34.13|31.73|0
1647594740000|2022-03-18 09:12:20|34.17|31.77|34.19|31.79|34.19|31.79|34.17|31.77|0
1647594750000|2022-03-18 09:12:30|34.24|31.84|34.32|31.92|34.37|31.97|34.24|31.84|0
1647594760000|2022-03-18 09:12:40|34.26|31.86|34.3|31.9|34.3|31.9|34.24|31.84|0
1647594770000|2022-03-18 09:12:50|34.32|31.92|34.32|31.92|34.32|31.92|34.32|31.92|0
1647594780000|2022-03-18 09:13:00|34.28|31.88|34.3|31.9|34.3|31.9|34.28|31.88|0
1647594790000|2022-03-18 09:13:10|34.34|31.94|34.34|31.94|34.34|31.94|34.32|31.92|0
1647594800000|2022-03-18 09:13:20|34.39|31.99|34.19|31.79|34.39|31.99|34.19|31.79|0
1647594810000|2022-03-18 09:13:30|34.21|31.81|34.19|31.79|34.24|31.84|34.19|31.79|0
1647594820000|2022-03-18 09:13:40|34.24|31.84|34.24|31.84|34.24|31.84|34.24|31.84|0
1647594830000|2022-03-18 09:13:50|34.28|31.88|34.28|31.88|34.28|31.88|34.28|31.88|0
1647594840000|2022-03-18 09:14:00|34.24|31.84|34.19|31.79|34.28|31.88|34.19|31.79|0
1647594850000|2022-03-18 09:14:10|34.15|31.75|34.19|31.79|34.19|31.79|34.15|31.75|0
1647594860000|2022-03-18 09:14:20|34.13|31.73|34.13|31.73|34.15|31.75|34.13|31.73|0
1647594870000|2022-03-18 09:14:30|34.15|31.75|34.15|31.75|34.15|31.75|34.13|31.73|0
1647594880000|2022-03-18 09:14:40|34.13|31.73|34.15|31.75|34.15|31.75|34.13|31.73|0
1647594890000|2022-03-18 09:14:50|34.13|31.73|34.1|31.7|34.13|31.73|34.1|31.7|0
1647594900000|2022-03-18 09:15:00|34.06|31.66|33.84|31.44|34.06|31.66|33.84|31.44|0
1647594910000|2022-03-18 09:15:10|33.8|31.4|33.72|31.32|33.8|31.4|33.67|31.27|0
1647594920000|2022-03-18 09:15:20|33.63|31.23|33.67|31.27|33.76|31.36|33.63|31.23|0
1647594930000|2022-03-18 09:15:30|33.76|31.36|33.76|31.36|33.8|31.4|33.76|31.36|0
1647594940000|2022-03-18 09:15:40|33.72|31.32|33.72|31.32|33.72|31.32|33.72|31.32|0
1647594950000|2022-03-18 09:15:50|33.76|31.36|33.89|31.49|33.89|31.49|33.76|31.36|0
1647594960000|2022-03-18 09:16:00|33.87|31.47|33.93|31.53|33.95|31.55|33.87|31.47|0
1647594970000|2022-03-18 09:16:10|33.87|31.47|33.84|31.44|33.87|31.47|33.84|31.44|0
1647594980000|2022-03-18 09:16:20|33.89|31.49|33.89|31.49|33.89|31.49|33.87|31.47|0
1647594990000|2022-03-18 09:16:30|33.84|31.44|33.91|31.51|33.91|31.51|33.84|31.44|0
1647595000000|2022-03-18 09:16:40|33.84|31.44|33.91|31.51|33.97|31.57|33.84|31.44|0
1647595010000|2022-03-18 09:16:50|33.93|31.53|33.95|31.55|33.95|31.55|33.89|31.49|0
1647595020000|2022-03-18 09:17:00|33.97|31.57|33.89|31.49|33.97|31.57|33.89|31.49|0
1647595030000|2022-03-18 09:17:10|33.84|31.44|33.78|31.38|33.84|31.44|33.78|31.38|0
1647595040000|2022-03-18 09:17:20|33.76|31.36|33.76|31.36|33.76|31.36|33.76|31.36|0
1647595050000|2022-03-18 09:17:30|33.74|31.34|33.71|31.31|33.74|31.34|33.71|31.31|0
1647595060000|2022-03-18 09:17:40|33.74|31.34|33.67|31.27|33.74|31.34|33.67|31.27|0
1647595070000|2022-03-18 09:17:50|33.63|31.23|33.71|31.31|33.71|31.31|33.63|31.23|0
1647595080000|2022-03-18 09:18:00|33.67|31.27|33.8|31.4|33.8|31.4|33.67|31.27|0
1647595090000|2022-03-18 09:18:10|33.76|31.36|33.91|31.51|33.91|31.51|33.76|31.36|0
1647595100000|2022-03-18 09:18:20|33.89|31.49|33.78|31.38|33.89|31.49|33.76|31.36|0
1647595110000|2022-03-18 09:18:30|33.76|31.36|33.8|31.4|33.8|31.4|33.71|31.31|0
1647595120000|2022-03-18 09:18:40|33.82|31.42|33.76|31.36|33.84|31.44|33.76|31.36|0
1647595130000|2022-03-18 09:18:50|33.8|31.4|33.76|31.36|33.8|31.4|33.76|31.36|0
1647595140000|2022-03-18 09:19:00|33.71|31.31|33.71|31.31|33.71|31.31|33.71|31.31|0
1647595150000|2022-03-18 09:19:10|33.67|31.27|33.71|31.31|33.71|31.31|33.67|31.27|0
1647595160000|2022-03-18 09:19:20|33.69|31.29|33.76|31.36|33.76|31.36|33.69|31.29|0
1647595170000|2022-03-18 09:19:30|33.8|31.4|33.84|31.44|33.84|31.44|33.8|31.4|0
1647595180000|2022-03-18 09:19:40|33.71|31.31|33.76|31.36|33.76|31.36|33.67|31.27|0
1647595190000|2022-03-18 09:19:50|33.78|31.38|33.78|31.38|33.78|31.38|33.73|31.33|0
1647595200000|2022-03-18 09:20:00|33.76|31.36|33.82|31.42|33.84|31.44|33.76|31.36|0
1647595210000|2022-03-18 09:20:10|33.8|31.4|33.76|31.36|33.8|31.4|33.71|31.31|0
1647595220000|2022-03-18 09:20:20|33.71|31.31|33.65|31.25|33.71|31.31|33.58|31.18|0
1647595230000|2022-03-18 09:20:30|33.78|31.38|33.76|31.36|33.8|31.4|33.76|31.36|0
1647595240000|2022-03-18 09:20:40|33.8|31.4|33.82|31.42|33.84|31.44|33.8|31.4|0
1647595250000|2022-03-18 09:20:50|33.8|31.4|33.91|31.51|33.91|31.51|33.8|31.4|0
1647595260000|2022-03-18 09:21:00|33.93|31.53|33.93|31.53|33.97|31.57|33.93|31.53|0
1647595270000|2022-03-18 09:21:10|33.95|31.55|33.84|31.44|33.95|31.55|33.82|31.42|0
1647595280000|2022-03-18 09:21:20|33.78|31.38|33.76|31.36|33.78|31.38|33.76|31.36|0
1647595290000|2022-03-18 09:21:30|33.78|31.38|33.8|31.4|33.8|31.4|33.76|31.36|0
1647595300000|2022-03-18 09:21:40|33.78|31.38|33.82|31.42|33.82|31.42|33.76|31.36|0
1647595310000|2022-03-18 09:21:50|33.84|31.44|33.93|31.53|33.93|31.53|33.84|31.44|0
1647595320000|2022-03-18 09:22:00|33.89|31.49|33.89|31.49|33.97|31.57|33.89|31.49|0
1647595330000|2022-03-18 09:22:10|33.93|31.53|33.97|31.57|33.97|31.57|33.93|31.53|0
1647595340000|2022-03-18 09:22:20|34.02|31.62|33.97|31.57|34.04|31.64|33.97|31.57|0
1647595350000|2022-03-18 09:22:30|33.93|31.53|33.95|31.55|33.95|31.55|33.93|31.53|0
1647595360000|2022-03-18 09:22:40|33.97|31.57|34.02|31.62|34.02|31.62|33.97|31.57|0
1647595370000|2022-03-18 09:22:50|33.97|31.57|33.93|31.53|33.97|31.57|33.93|31.53|0
1647595380000|2022-03-18 09:23:00|33.97|31.57|33.93|31.53|33.97|31.57|33.93|31.53|0
1647595390000|2022-03-18 09:23:10|33.91|31.51|33.97|31.57|33.97|31.57|33.91|31.51|0
1647595400000|2022-03-18 09:23:20|33.89|31.49|33.97|31.57|33.97|31.57|33.89|31.49|0
1647595410000|2022-03-18 09:23:30|33.93|31.53|33.76|31.36|33.93|31.53|33.76|31.36|0
1647595420000|2022-03-18 09:23:40|33.8|31.4|33.76|31.36|33.8|31.4|33.73|31.33|0
1647595430000|2022-03-18 09:23:50|33.73|31.33|33.8|31.4|33.8|31.4|33.73|31.33|0
1647595440000|2022-03-18 09:24:00|33.88|31.48|33.84|31.44|33.88|31.48|33.84|31.44|0
1647595450000|2022-03-18 09:24:10|33.82|31.42|33.84|31.44|33.84|31.44|33.82|31.42|0
1647595460000|2022-03-18 09:24:20|33.8|31.4|33.88|31.48|33.88|31.48|33.8|31.4|0
1647595470000|2022-03-18 09:24:30|33.84|31.44|33.8|31.4|33.84|31.44|33.8|31.4|0
1647595480000|2022-03-18 09:24:40|33.84|31.44|33.82|31.42|33.84|31.44|33.82|31.42|0
1647595490000|2022-03-18 09:24:50|33.8|31.4|33.86|31.46|33.86|31.46|33.8|31.4|0
1647595500000|2022-03-18 09:25:00|33.75|31.35|33.67|31.27|33.8|31.4|33.67|31.27|0
1647595510000|2022-03-18 09:25:10|33.54|31.14|33.54|31.14|33.56|31.16|33.54|31.14|0
1647595520000|2022-03-18 09:25:20|33.56|31.16|33.58|31.18|33.58|31.18|33.54|31.14|0
1647595530000|2022-03-18 09:25:30|33.54|31.14|33.58|31.18|33.58|31.18|33.54|31.14|0
1647595540000|2022-03-18 09:25:40|33.5|31.1|33.54|31.14|33.54|31.14|33.5|31.1|0
1647595550000|2022-03-18 09:25:50|33.5|31.1|33.54|31.14|33.54|31.14|33.5|31.1|0
1647595560000|2022-03-18 09:26:00|33.5|31.1|33.63|31.23|33.63|31.23|33.5|31.1|0
1647595570000|2022-03-18 09:26:10|33.54|31.14|33.33|30.93|33.54|31.14|33.33|30.93|0
1647595580000|2022-03-18 09:26:20|33.18|30.78|33.24|30.84|33.24|30.84|33.18|30.78|0
1647595590000|2022-03-18 09:26:30|33.2|30.8|33.37|30.97|33.37|30.97|33.2|30.8|0
1647595600000|2022-03-18 09:26:40|33.39|30.99|33.2|30.8|33.39|30.99|33.2|30.8|0
1647595610000|2022-03-18 09:26:50|33.24|30.84|33.22|30.82|33.33|30.93|33.22|30.82|0
1647595620000|2022-03-18 09:27:00|33.24|30.84|33.24|30.84|33.24|30.84|33.22|30.82|0
1647595630000|2022-03-18 09:27:10|33.11|30.71|33.11|30.71|33.13|30.73|33.07|30.67|0
1647595640000|2022-03-18 09:27:20|33.73|31.33|33.54|31.14|33.73|31.33|33.39|30.99|0
1647595650000|2022-03-18 09:27:30|33.58|31.18|33.58|31.18|33.67|31.27|33.58|31.18|0
1647595660000|2022-03-18 09:27:40|33.65|31.25|33.67|31.27|33.67|31.27|33.6|31.2|0
1647595670000|2022-03-18 09:27:50|33.62|31.22|33.6|31.2|33.62|31.22|33.58|31.18|0
1647595680000|2022-03-18 09:28:00|33.58|31.18|33.62|31.22|33.62|31.22|33.56|31.16|0
1647595690000|2022-03-18 09:28:10|33.65|31.25|33.58|31.18|33.65|31.25|33.58|31.18|0
1647595700000|2022-03-18 09:28:20|33.71|31.31|33.75|31.35|33.75|31.35|33.71|31.31|0
1647595710000|2022-03-18 09:28:30|33.8|31.4|33.77|31.37|33.8|31.4|33.77|31.37|0
1647595720000|2022-03-18 09:28:40|33.8|31.4|33.8|31.4|33.8|31.4|33.75|31.35|0
1647595730000|2022-03-18 09:28:50|33.73|31.33|33.82|31.42|33.84|31.44|33.73|31.33|0
1647595740000|2022-03-18 09:29:00|33.84|31.44|33.84|31.44|33.84|31.44|33.84|31.44|0
1647595750000|2022-03-18 09:29:10|33.86|31.46|33.84|31.44|33.86|31.46|33.84|31.44|0
1647595760000|2022-03-18 09:29:20|33.9|31.5|33.86|31.46|33.93|31.53|33.86|31.46|0
1647595770000|2022-03-18 09:29:30|33.84|31.44|33.97|31.57|33.97|31.57|33.84|31.44|0
1647595780000|2022-03-18 09:29:40|33.99|31.59|34.01|31.61|34.01|31.61|33.93|31.53|0
1647595790000|2022-03-18 09:29:50|34.03|31.63|33.86|31.46|34.03|31.63|33.84|31.44|0
1647595800000|2022-03-18 09:30:00|33.88|31.48|33.84|31.44|33.88|31.48|33.84|31.44|0
1647595810000|2022-03-18 09:30:10|34.01|31.61|34.67|32.27|35|32.6|34.01|31.61|0
1647595820000|2022-03-18 09:30:20|34.43|32.03|34.23|31.83|34.43|32.03|34.21|31.81|0
1647595830000|2022-03-18 09:30:30|34.21|31.81|34.14|31.74|34.21|31.81|34.06|31.66|0
1647595840000|2022-03-18 09:30:40|34.06|31.66|33.73|31.33|34.06|31.66|33.73|31.33|0
1647595850000|2022-03-18 09:30:50|33.75|31.35|33.97|31.57|34.01|31.61|33.75|31.35|0
1647595860000|2022-03-18 09:31:00|33.95|31.55|34.1|31.7|34.1|31.7|33.93|31.53|0
1647595870000|2022-03-18 09:31:10|34.23|31.83|34.29|31.89|34.29|31.89|34.23|31.83|0
1647595880000|2022-03-18 09:31:20|34.32|31.92|34.32|31.92|34.36|31.96|34.27|31.87|0
1647595890000|2022-03-18 09:31:30|34.25|31.85|34.08|31.68|34.25|31.85|34.08|31.68|0
1647595900000|2022-03-18 09:31:40|34.03|31.63|34.27|31.87|34.27|31.87|34.03|31.63|0
1647595910000|2022-03-18 09:31:50|34.54|32.14|34.54|32.14|34.58|32.18|34.49|32.09|0
1647595920000|2022-03-18 09:32:00|34.49|32.09|34.49|32.09|34.54|32.14|34.49|32.09|0
1647595930000|2022-03-18 09:32:10|34.36|31.96|34.32|31.92|34.36|31.96|34.32|31.92|0
1647595940000|2022-03-18 09:32:20|34.34|31.94|34.51|32.11|34.51|32.11|34.34|31.94|0
1647595950000|2022-03-18 09:32:30|34.49|32.09|34.51|32.11|34.51|32.11|34.49|32.09|0
1647595960000|2022-03-18 09:32:40|34.62|32.22|34.58|32.18|34.62|32.22|34.58|32.18|0
1647595970000|2022-03-18 09:32:50|34.54|32.14|34.51|32.11|34.54|32.14|34.49|32.09|0
1647595980000|2022-03-18 09:33:00|34.54|32.14|34.58|32.18|34.58|32.18|34.54|32.14|0
1647595990000|2022-03-18 09:33:10|34.67|32.27|34.64|32.24|34.67|32.27|34.58|32.18|0
1647596000000|2022-03-18 09:33:20|34.62|32.22|34.62|32.22|34.62|32.22|34.6|32.2|0
1647596010000|2022-03-18 09:33:30|34.67|32.27|34.45|32.05|34.67|32.27|34.45|32.05|0
1647596020000|2022-03-18 09:33:40|34.42|32.02|34.4|32|34.42|32.02|34.36|31.96|0
1647596030000|2022-03-18 09:33:50|34.38|31.98|34.45|32.05|34.45|32.05|34.38|31.98|0
1647596040000|2022-03-18 09:34:00|34.4|32|34.34|31.94|34.4|32|34.34|31.94|0
1647596050000|2022-03-18 09:34:10|34.38|31.98|34.32|31.92|34.38|31.98|34.32|31.92|0
1647596060000|2022-03-18 09:34:20|34.29|31.89|34.14|31.74|34.29|31.89|34.14|31.74|0
1647596070000|2022-03-18 09:34:30|34.16|31.76|34.16|31.76|34.16|31.76|34.14|31.74|0
1647596080000|2022-03-18 09:34:40|34.1|31.7|34.1|31.7|34.14|31.74|34.1|31.7|0
1647596090000|2022-03-18 09:34:50|34.14|31.74|34.12|31.72|34.14|31.74|34.12|31.72|0
1647596100000|2022-03-18 09:35:00|34.05|31.65|34.05|31.65|34.05|31.65|34.03|31.63|0
1647596110000|2022-03-18 09:35:10|34.03|31.63|33.94|31.54|34.03|31.63|33.92|31.52|0
1647596120000|2022-03-18 09:35:20|33.82|31.42|33.77|31.37|33.82|31.42|33.75|31.35|0
1647596130000|2022-03-18 09:35:30|33.79|31.39|33.79|31.39|33.79|31.39|33.79|31.39|0
1647596140000|2022-03-18 09:35:40|33.82|31.42|33.84|31.44|33.84|31.44|33.82|31.42|0
1647596150000|2022-03-18 09:35:50|33.86|31.46|33.88|31.48|33.88|31.48|33.79|31.39|0
1647596160000|2022-03-18 09:36:00|33.86|31.46|33.84|31.44|33.86|31.46|33.79|31.39|0
1647596170000|2022-03-18 09:36:10|33.86|31.46|33.86|31.46|33.86|31.46|33.86|31.46|0
1647596180000|2022-03-18 09:36:20|33.84|31.44|33.79|31.39|33.84|31.44|33.79|31.39|0
1647596190000|2022-03-18 09:36:30|33.73|31.33|33.79|31.39|33.79|31.39|33.73|31.33|0
1647596200000|2022-03-18 09:36:40|33.75|31.35|33.75|31.35|33.75|31.35|33.73|31.33|0
1647596210000|2022-03-18 09:36:50|33.79|31.39|33.79|31.39|33.79|31.39|33.77|31.37|0
1647596220000|2022-03-18 09:37:00|33.84|31.44|33.84|31.44|33.84|31.44|33.84|31.44|0
1647596230000|2022-03-18 09:37:10|33.71|31.31|33.71|31.31|33.71|31.31|33.71|31.31|0
1647596240000|2022-03-18 09:37:20|33.58|31.18|33.71|31.31|33.71|31.31|33.58|31.18|0
1647596250000|2022-03-18 09:37:30|33.69|31.29|33.71|31.31|33.71|31.31|33.69|31.29|0
1647596260000|2022-03-18 09:37:40|33.73|31.33|33.71|31.31|33.73|31.33|33.71|31.31|0
1647596270000|2022-03-18 09:37:50|33.79|31.39|33.58|31.18|33.79|31.39|33.54|31.14|0
1647596280000|2022-03-18 09:38:00|33.64|31.24|33.68|31.28|33.68|31.28|33.64|31.24|0
1647596290000|2022-03-18 09:38:10|33.71|31.31|33.66|31.26|33.71|31.31|33.66|31.26|0
1647596300000|2022-03-18 09:38:20|33.6|31.2|33.62|31.22|33.62|31.22|33.6|31.2|0
1647596310000|2022-03-18 09:38:30|33.66|31.26|33.79|31.39|33.79|31.39|33.66|31.26|0
1647596320000|2022-03-18 09:38:40|33.81|31.41|33.88|31.48|33.92|31.52|33.81|31.41|0
1647596330000|2022-03-18 09:38:50|33.86|31.46|33.86|31.46|33.86|31.46|33.84|31.44|0
1647596340000|2022-03-18 09:39:00|33.79|31.39|33.75|31.35|33.79|31.39|33.71|31.31|0
1647596350000|2022-03-18 09:39:10|33.77|31.37|33.77|31.37|33.77|31.37|33.77|31.37|0
1647596360000|2022-03-18 09:39:20|33.71|31.31|33.66|31.26|33.75|31.35|33.66|31.26|0
1647596370000|2022-03-18 09:39:30|33.62|31.22|33.66|31.26|33.71|31.31|33.62|31.22|0
1647596380000|2022-03-18 09:39:40|33.49|31.09|33.53|31.13|33.53|31.13|33.49|31.09|0
1647596390000|2022-03-18 09:39:50|33.49|31.09|33.56|31.16|33.56|31.16|33.49|31.09|0
1647596400000|2022-03-18 09:40:00|33.58|31.18|33.51|31.11|33.58|31.18|33.51|31.11|0
1647596410000|2022-03-18 09:40:10|33.49|31.09|33.43|31.03|33.51|31.11|33.43|31.03|0
1647596420000|2022-03-18 09:40:20|33.41|31.01|33.45|31.05|33.45|31.05|33.41|31.01|0
1647596430000|2022-03-18 09:40:30|33.49|31.09|33.53|31.13|33.53|31.13|33.45|31.05|0
1647596440000|2022-03-18 09:40:40|33.75|31.35|33.84|31.44|33.84|31.44|33.75|31.35|0
1647596450000|2022-03-18 09:40:50|33.71|31.31|33.71|31.31|33.71|31.31|33.71|31.31|0
1647596460000|2022-03-18 09:41:00|33.73|31.33|33.71|31.31|33.73|31.33|33.71|31.31|0
1647596470000|2022-03-18 09:41:10|33.73|31.33|33.79|31.39|33.79|31.39|33.71|31.31|0
1647596480000|2022-03-18 09:41:20|33.77|31.37|33.68|31.28|33.77|31.37|33.68|31.28|0
1647596490000|2022-03-18 09:41:30|33.71|31.31|33.71|31.31|33.75|31.35|33.71|31.31|0
1647596500000|2022-03-18 09:41:40|33.68|31.28|33.71|31.31|33.71|31.31|33.66|31.26|0
1647596510000|2022-03-18 09:41:50|33.68|31.28|33.71|31.31|33.71|31.31|33.68|31.28|0
1647596520000|2022-03-18 09:42:00|33.75|31.35|33.66|31.26|33.75|31.35|33.66|31.26|0
1647596530000|2022-03-18 09:42:10|33.64|31.24|33.73|31.33|33.73|31.33|33.62|31.22|0
1647596540000|2022-03-18 09:42:20|33.75|31.35|33.75|31.35|33.75|31.35|33.71|31.31|0
1647596550000|2022-03-18 09:42:30|33.71|31.31|33.71|31.31|33.71|31.31|33.71|31.31|0
1647596560000|2022-03-18 09:42:40|33.66|31.26|33.71|31.31|33.71|31.31|33.66|31.26|0
1647596570000|2022-03-18 09:42:50|33.75|31.35|33.71|31.31|33.75|31.35|33.71|31.31|0
1647596590000|2022-03-18 09:43:10|33.68|31.28|33.75|31.35|33.75|31.35|33.68|31.28|0
1647596600000|2022-03-18 09:43:20|33.86|31.46|33.79|31.39|33.86|31.46|33.79|31.39|0
1647596610000|2022-03-18 09:43:30|33.77|31.37|33.75|31.35|33.77|31.37|33.75|31.35|0
1647596620000|2022-03-18 09:43:40|33.71|31.31|33.79|31.39|33.79|31.39|33.71|31.31|0
1647596630000|2022-03-18 09:43:50|33.75|31.35|33.79|31.39|33.83|31.43|33.75|31.35|0
1647596640000|2022-03-18 09:44:00|33.83|31.43|33.83|31.43|33.83|31.43|33.81|31.41|0
1647596660000|2022-03-18 09:44:20|33.75|31.35|33.81|31.41|33.81|31.41|33.75|31.35|0
1647596670000|2022-03-18 09:44:30|33.83|31.43|33.88|31.48|33.88|31.48|33.83|31.43|0
1647596680000|2022-03-18 09:44:40|33.92|31.52|33.88|31.48|33.92|31.52|33.88|31.48|0
1647596690000|2022-03-18 09:44:50|33.83|31.43|33.83|31.43|33.85|31.45|33.83|31.43|0
1647596700000|2022-03-18 09:45:00|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1647596710000|2022-03-18 09:45:10|33.83|31.43|33.85|31.45|33.88|31.48|33.83|31.43|0
1647596720000|2022-03-18 09:45:20|33.88|31.48|33.88|31.48|33.88|31.48|33.88|31.48|0
1647596730000|2022-03-18 09:45:30|33.9|31.5|33.96|31.56|33.96|31.56|33.88|31.48|0
1647596740000|2022-03-18 09:45:40|33.94|31.54|33.88|31.48|33.94|31.54|33.88|31.48|0
1647596750000|2022-03-18 09:45:50|33.9|31.5|33.92|31.52|33.92|31.52|33.88|31.48|0
1647596760000|2022-03-18 09:46:00|33.9|31.5|33.92|31.52|33.92|31.52|33.88|31.48|0
1647596770000|2022-03-18 09:46:10|33.9|31.5|33.9|31.5|33.92|31.52|33.9|31.5|0
1647596780000|2022-03-18 09:46:20|33.92|31.52|34.07|31.67|34.11|31.71|33.92|31.52|0
1647596790000|2022-03-18 09:46:30|34.01|31.61|34.14|31.74|34.14|31.74|34.01|31.61|0
1647596800000|2022-03-18 09:46:40|34.18|31.78|34.16|31.76|34.18|31.78|34.16|31.76|0
1647596810000|2022-03-18 09:46:50|34.07|31.67|33.96|31.56|34.09|31.69|33.96|31.56|0
1647596820000|2022-03-18 09:47:00|34.01|31.61|33.96|31.56|34.01|31.61|33.96|31.56|0
1647596830000|2022-03-18 09:47:10|33.88|31.48|33.85|31.45|33.88|31.48|33.83|31.43|0
1647596840000|2022-03-18 09:47:20|33.83|31.43|33.88|31.48|33.88|31.48|33.83|31.43|0
1647596850000|2022-03-18 09:47:30|33.83|31.43|33.92|31.52|33.92|31.52|33.83|31.43|0
1647596860000|2022-03-18 09:47:40|33.96|31.56|33.96|31.56|33.96|31.56|33.94|31.54|0
1647596870000|2022-03-18 09:47:50|34.01|31.61|34.01|31.61|34.01|31.61|33.96|31.56|0
1647596880000|2022-03-18 09:48:00|34.03|31.63|34.11|31.71|34.11|31.71|34.03|31.63|0
1647596890000|2022-03-18 09:48:10|34.14|31.74|34.18|31.78|34.18|31.78|34.14|31.74|0
1647596900000|2022-03-18 09:48:20|34.2|31.8|34.18|31.78|34.22|31.82|34.18|31.78|0
1647596910000|2022-03-18 09:48:30|34.14|31.74|33.88|31.48|34.14|31.74|33.86|31.46|0
1647596920000|2022-03-18 09:48:40|33.9|31.5|35|32.6|35.03|32.63|33.9|31.5|0
1647596930000|2022-03-18 09:48:50|35.03|32.63|35.6|33.2|35.6|33.2|35.03|32.63|0
1647596940000|2022-03-18 09:49:00|35.55|33.15|35.51|33.11|35.55|33.15|35.51|33.11|0
1647596950000|2022-03-18 09:49:10|35.53|33.13|35.51|33.11|35.55|33.15|35.51|33.11|0
1647596970000|2022-03-18 09:49:30|35.53|33.13|35.55|33.15|35.55|33.15|35.53|33.13|0
1647596980000|2022-03-18 09:49:40|35.42|33.02|35.44|33.04|35.44|33.04|35.42|33.02|0
1647596990000|2022-03-18 09:49:50|35.46|33.06|35.51|33.11|35.62|33.22|35.46|33.06|0
1647597000000|2022-03-18 09:50:00|35.53|33.13|35.57|33.17|35.57|33.17|35.53|33.13|0
1647597010000|2022-03-18 09:50:10|35.48|33.08|35.42|33.02|35.48|33.08|35.42|33.02|0
1647597020000|2022-03-18 09:50:20|35.46|33.06|35.44|33.04|35.46|33.06|35.44|33.04|0
1647597030000|2022-03-18 09:50:30|35.42|33.02|35.55|33.15|35.55|33.15|35.42|33.02|0
1647597040000|2022-03-18 09:50:40|35.48|33.08|35.53|33.13|35.53|33.13|35.48|33.08|0
1647597050000|2022-03-18 09:50:50|35.59|33.19|35.64|33.24|35.64|33.24|35.59|33.19|0
1647597060000|2022-03-18 09:51:00|35.68|33.28|35.73|33.33|35.73|33.33|35.66|33.26|0
1647597070000|2022-03-18 09:51:10|35.71|33.31|35.62|33.22|35.71|33.31|35.62|33.22|0
1647597080000|2022-03-18 09:51:20|35.64|33.24|35.68|33.28|35.68|33.28|35.64|33.24|0
1647597090000|2022-03-18 09:51:30|35.62|33.22|35.57|33.17|35.64|33.24|35.57|33.17|0
1647597100000|2022-03-18 09:51:40|35.59|33.19|35.55|33.15|35.59|33.19|35.53|33.13|0
1647597110000|2022-03-18 09:51:50|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1647597130000|2022-03-18 09:52:10|35.48|33.08|35.48|33.08|35.48|33.08|35.48|33.08|0
1647597140000|2022-03-18 09:52:20|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1647597150000|2022-03-18 09:52:30|35.48|33.08|35.51|33.11|35.51|33.11|35.46|33.06|0
1647597160000|2022-03-18 09:52:40|35.44|33.04|35.42|33.02|35.44|33.04|35.42|33.02|0
1647597170000|2022-03-18 09:52:50|35.46|33.06|35.46|33.06|35.48|33.08|35.46|33.06|0
1647597180000|2022-03-18 09:53:00|35.53|33.13|35.5|33.1|35.55|33.15|35.5|33.1|0
1647597190000|2022-03-18 09:53:10|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1647597200000|2022-03-18 09:53:20|35.5|33.1|35.5|33.1|35.5|33.1|35.48|33.08|0
1647597210000|2022-03-18 09:53:30|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1647597220000|2022-03-18 09:53:40|35.5|33.1|35.55|33.15|35.55|33.15|35.5|33.1|0
1647597230000|2022-03-18 09:53:50|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1647597240000|2022-03-18 09:54:00|35.59|33.19|35.64|33.24|35.64|33.24|35.59|33.19|0
1647597250000|2022-03-18 09:54:10|35.68|33.28|35.7|33.3|35.7|33.3|35.68|33.28|0
1647597260000|2022-03-18 09:54:20|35.68|33.28|35.68|33.28|35.68|33.28|35.66|33.26|0
1647597270000|2022-03-18 09:54:30|35.7|33.3|35.68|33.28|35.7|33.3|35.68|33.28|0
1647597280000|2022-03-18 09:54:40|35.66|33.26|35.68|33.28|35.68|33.28|35.66|33.26|0
1647597290000|2022-03-18 09:54:50|35.64|33.24|35.64|33.24|35.64|33.24|35.64|33.24|0
1647597300000|2022-03-18 09:55:00|35.68|33.28|35.7|33.3|35.73|33.33|35.68|33.28|0
1647597310000|2022-03-18 09:55:10|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1647597320000|2022-03-18 09:55:20|35.75|33.35|35.64|33.24|35.75|33.35|35.61|33.21|0
1647597330000|2022-03-18 09:55:30|35.66|33.26|35.64|33.24|35.66|33.26|35.64|33.24|0
1647597340000|2022-03-18 09:55:40|35.66|33.26|35.7|33.3|35.77|33.37|35.66|33.26|0
1647597350000|2022-03-18 09:55:50|35.73|33.33|35.75|33.35|35.75|33.35|35.7|33.3|0
1647597370000|2022-03-18 09:56:10|35.77|33.37|35.75|33.35|35.77|33.37|35.68|33.28|0
1647597380000|2022-03-18 09:56:20|35.73|33.33|35.77|33.37|35.77|33.37|35.73|33.33|0
1647597390000|2022-03-18 09:56:30|35.82|33.42|35.86|33.46|35.86|33.46|35.82|33.42|0
1647597400000|2022-03-18 09:56:40|35.77|33.37|35.79|33.39|35.82|33.42|35.77|33.37|0
1647597410000|2022-03-18 09:56:50|35.84|33.44|35.88|33.48|35.88|33.48|35.84|33.44|0
1647597420000|2022-03-18 09:57:00|35.91|33.51|35.95|33.55|35.97|33.57|35.88|33.48|0
1647597430000|2022-03-18 09:57:10|35.86|33.46|35.86|33.46|35.86|33.46|35.84|33.44|0
1647597440000|2022-03-18 09:57:20|35.84|33.44|35.84|33.44|35.84|33.44|35.82|33.42|0
1647597450000|2022-03-18 09:57:30|35.82|33.42|35.82|33.42|35.82|33.42|35.79|33.39|0
1647597460000|2022-03-18 09:57:40|35.9|33.5|35.95|33.55|35.95|33.55|35.9|33.5|0
1647597470000|2022-03-18 09:57:50|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1647597490000|2022-03-18 09:58:10|35.95|33.55|35.93|33.53|35.95|33.55|35.93|33.53|0
1647597500000|2022-03-18 09:58:20|35.9|33.5|35.84|33.44|35.9|33.5|35.84|33.44|0
1647597510000|2022-03-18 09:58:30|35.88|33.48|35.84|33.44|35.88|33.48|35.81|33.41|0
1647597520000|2022-03-18 09:58:40|35.86|33.46|35.86|33.46|35.86|33.46|35.86|33.46|0
1647597530000|2022-03-18 09:58:50|35.81|33.41|35.79|33.39|35.81|33.41|35.75|33.35|0
1647597540000|2022-03-18 09:59:00|35.84|33.44|35.77|33.37|35.84|33.44|35.77|33.37|0
1647597550000|2022-03-18 09:59:10|35.75|33.35|35.77|33.37|35.77|33.37|35.75|33.35|0
1647597560000|2022-03-18 09:59:20|35.7|33.3|35.66|33.26|35.7|33.3|35.66|33.26|0
1647597570000|2022-03-18 09:59:30|35.64|33.24|35.55|33.15|35.64|33.24|35.55|33.15|0
1647597580000|2022-03-18 09:59:40|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1647597590000|2022-03-18 09:59:50|35.66|33.26|35.61|33.21|35.66|33.26|35.59|33.19|0
1647597600000|2022-03-18 10:00:00|35.64|33.24|35.64|33.24|35.64|33.24|35.64|33.24|0
1647597610000|2022-03-18 10:00:10|35.59|33.19|35.52|33.12|35.59|33.19|35.52|33.12|0
1647597620000|2022-03-18 10:00:20|35.5|33.1|35.52|33.12|35.52|33.12|35.5|33.1|0
1647597630000|2022-03-18 10:00:30|35.59|33.19|35.55|33.15|35.59|33.19|35.55|33.15|0
1647597640000|2022-03-18 10:00:40|35.52|33.12|35.57|33.17|35.59|33.19|35.52|33.12|0
1647597650000|2022-03-18 10:00:50|35.59|33.19|35.64|33.24|35.64|33.24|35.59|33.19|0
1647597660000|2022-03-18 10:01:00|35.61|33.21|35.66|33.26|35.66|33.26|35.59|33.19|0
1647597670000|2022-03-18 10:01:10|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1647597680000|2022-03-18 10:01:20|35.66|33.26|35.66|33.26|35.66|33.26|35.66|33.26|0
1647597690000|2022-03-18 10:01:30|35.61|33.21|35.59|33.19|35.64|33.24|35.57|33.17|0
1647597700000|2022-03-18 10:01:40|35.57|33.17|35.52|33.12|35.57|33.17|35.52|33.12|0
1647597710000|2022-03-18 10:01:50|35.55|33.15|35.55|33.15|35.55|33.15|35.55|33.15|0
1647597720000|2022-03-18 10:02:00|35.52|33.12|35.59|33.19|35.59|33.19|35.52|33.12|0
1647597730000|2022-03-18 10:02:10|35.64|33.24|35.63|33.23|35.64|33.24|35.63|33.23|0
1647597740000|2022-03-18 10:02:20|35.68|33.28|35.61|33.21|35.68|33.28|35.61|33.21|0
1647597750000|2022-03-18 10:02:30|35.63|33.23|35.59|33.19|35.63|33.23|35.59|33.19|0
1647597760000|2022-03-18 10:02:40|35.63|33.23|35.61|33.21|35.66|33.26|35.61|33.21|0
1647597770000|2022-03-18 10:02:50|35.63|33.23|35.63|33.23|35.66|33.26|35.63|33.23|0
1647597780000|2022-03-18 10:03:00|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1647597790000|2022-03-18 10:03:10|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1647597800000|2022-03-18 10:03:20|35.72|33.32|35.75|33.35|35.77|33.37|35.72|33.32|0
1647597810000|2022-03-18 10:03:30|35.77|33.37|35.72|33.32|35.77|33.37|35.72|33.32|0
1647597820000|2022-03-18 10:03:40|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1647597830000|2022-03-18 10:03:50|35.63|33.23|35.61|33.21|35.63|33.23|35.59|33.19|0
1647597840000|2022-03-18 10:04:00|35.66|33.26|35.66|33.26|35.68|33.28|35.66|33.26|0
1647597850000|2022-03-18 10:04:10|35.63|33.23|35.72|33.32|35.72|33.32|35.63|33.23|0
1647597860000|2022-03-18 10:04:20|35.77|33.37|35.77|33.37|35.77|33.37|35.74|33.34|0
1647597870000|2022-03-18 10:04:30|35.81|33.41|35.86|33.46|35.86|33.46|35.77|33.37|0
1647597880000|2022-03-18 10:04:40|35.88|33.48|35.95|33.55|35.95|33.55|35.88|33.48|0
1647597890000|2022-03-18 10:04:50|35.99|33.59|36.04|33.64|36.04|33.64|35.99|33.59|0
1647597900000|2022-03-18 10:05:00|36.08|33.68|36.08|33.68|36.08|33.68|36.04|33.64|0
1647597910000|2022-03-18 10:05:10|36.04|33.64|36.04|33.64|36.1|33.7|36.04|33.64|0
1647597920000|2022-03-18 10:05:20|36.06|33.66|36.04|33.64|36.06|33.66|36.04|33.64|0
1647597930000|2022-03-18 10:05:30|35.95|33.55|35.66|33.26|35.95|33.55|35.66|33.26|0
1647597940000|2022-03-18 10:05:40|35.59|33.19|35.66|33.26|35.66|33.26|35.59|33.19|0
1647597950000|2022-03-18 10:05:50|35.68|33.28|35.74|33.34|35.74|33.34|35.68|33.28|0
1647597960000|2022-03-18 10:06:00|35.77|33.37|36.01|33.61|36.01|33.61|35.77|33.37|0
1647597970000|2022-03-18 10:06:10|36.04|33.64|36.08|33.68|36.08|33.68|36.04|33.64|0
1647597980000|2022-03-18 10:06:20|36.06|33.66|36.13|33.73|36.13|33.73|36.06|33.66|0
1647597990000|2022-03-18 10:06:30|36.06|33.66|36.04|33.64|36.06|33.66|36.04|33.64|0
1647598000000|2022-03-18 10:06:40|36.06|33.66|36.08|33.68|36.08|33.68|36.04|33.64|0
1647598010000|2022-03-18 10:06:50|36.04|33.64|36.04|33.64|36.06|33.66|36.04|33.64|0
1647598020000|2022-03-18 10:07:00|36.06|33.66|36.01|33.61|36.06|33.66|35.99|33.59|0
1647598030000|2022-03-18 10:07:10|35.95|33.55|35.97|33.57|35.97|33.57|35.95|33.55|0
1647598040000|2022-03-18 10:07:20|35.95|33.55|35.99|33.59|35.99|33.59|35.95|33.55|0
1647598050000|2022-03-18 10:07:30|36.08|33.68|36.1|33.7|36.1|33.7|36.08|33.68|0
1647598060000|2022-03-18 10:07:40|36.13|33.73|36.08|33.68|36.13|33.73|36.08|33.68|0
1647598070000|2022-03-18 10:07:50|36.1|33.7|35.99|33.59|36.26|33.86|35.99|33.59|0
1647598080000|2022-03-18 10:08:00|36.04|33.64|35.99|33.59|36.04|33.64|35.99|33.59|0
1647598090000|2022-03-18 10:08:10|35.95|33.55|35.99|33.59|35.99|33.59|35.95|33.55|0
1647598100000|2022-03-18 10:08:20|35.97|33.57|35.92|33.52|35.97|33.57|35.92|33.52|0
1647598110000|2022-03-18 10:08:30|35.9|33.5|35.86|33.46|35.9|33.5|35.86|33.46|0
1647598120000|2022-03-18 10:08:40|35.88|33.48|35.88|33.48|35.88|33.48|35.86|33.46|0
1647598130000|2022-03-18 10:08:50|35.9|33.5|35.86|33.46|35.9|33.5|35.86|33.46|0
1647598140000|2022-03-18 10:09:00|35.83|33.43|35.9|33.5|35.9|33.5|35.83|33.43|0
1647598160000|2022-03-18 10:09:20|35.88|33.48|35.83|33.43|35.88|33.48|35.81|33.41|0
1647598170000|2022-03-18 10:09:30|35.81|33.41|35.86|33.46|35.86|33.46|35.81|33.41|0
1647598180000|2022-03-18 10:09:40|35.81|33.41|35.9|33.5|35.9|33.5|35.81|33.41|0
1647598190000|2022-03-18 10:09:50|35.88|33.48|36.22|33.82|36.22|33.82|35.88|33.48|0
1647598200000|2022-03-18 10:10:00|36.15|33.75|36.22|33.82|36.22|33.82|36.13|33.73|0
1647598210000|2022-03-18 10:10:10|36.19|33.79|36.12|33.72|36.19|33.79|36.12|33.72|0
1647598220000|2022-03-18 10:10:20|36.19|33.79|36.26|33.86|36.26|33.86|36.19|33.79|0
1647598230000|2022-03-18 10:10:30|36.24|33.84|36.26|33.86|36.26|33.86|36.22|33.82|0
1647598240000|2022-03-18 10:10:40|36.31|33.91|36.26|33.86|36.31|33.91|36.26|33.86|0
1647598250000|2022-03-18 10:10:50|36.31|33.91|36.4|34|36.42|34.02|36.31|33.91|0
1647598260000|2022-03-18 10:11:00|36.44|34.04|36.26|33.86|36.44|34.04|36.26|33.86|0
1647598270000|2022-03-18 10:11:10|36.21|33.81|36.17|33.77|36.21|33.81|36.17|33.77|0
1647598280000|2022-03-18 10:11:20|36.12|33.72|36.03|33.63|36.12|33.72|36.03|33.63|0
1647598290000|2022-03-18 10:11:30|36.01|33.61|36.03|33.63|36.03|33.63|35.99|33.59|0
1647598300000|2022-03-18 10:11:40|35.99|33.59|35.99|33.59|36.01|33.61|35.99|33.59|0
1647598310000|2022-03-18 10:11:50|36.01|33.61|36.1|33.7|36.1|33.7|36.01|33.61|0
1647598320000|2022-03-18 10:12:00|36.12|33.72|35.99|33.59|36.12|33.72|35.99|33.59|0
1647598330000|2022-03-18 10:12:10|35.9|33.5|35.94|33.54|35.94|33.54|35.9|33.5|0
1647598340000|2022-03-18 10:12:20|35.9|33.5|35.92|33.52|35.92|33.52|35.9|33.5|0
1647598350000|2022-03-18 10:12:30|35.9|33.5|35.9|33.5|35.9|33.5|35.88|33.48|0
1647598360000|2022-03-18 10:12:40|35.94|33.54|35.9|33.5|35.94|33.54|35.9|33.5|0
1647598370000|2022-03-18 10:12:50|35.88|33.48|35.88|33.48|35.88|33.48|35.88|33.48|0
1647598380000|2022-03-18 10:13:00|35.9|33.5|35.9|33.5|35.94|33.54|35.9|33.5|0
1647598390000|2022-03-18 10:13:10|35.92|33.52|35.9|33.5|35.92|33.52|35.9|33.5|0
1647598400000|2022-03-18 10:13:20|35.92|33.52|35.9|33.5|35.92|33.52|35.9|33.5|0
1647598410000|2022-03-18 10:13:30|35.92|33.52|35.9|33.5|35.92|33.52|35.88|33.48|0
1647598420000|2022-03-18 10:13:40|35.85|33.45|35.81|33.41|35.85|33.45|35.81|33.41|0
1647598430000|2022-03-18 10:13:50|35.79|33.39|35.76|33.36|35.79|33.39|35.72|33.32|0
1647598440000|2022-03-18 10:14:00|35.74|33.34|35.72|33.32|35.74|33.34|35.7|33.3|0
1647598450000|2022-03-18 10:14:10|35.81|33.41|35.81|33.41|35.83|33.43|35.81|33.41|0
1647598460000|2022-03-18 10:14:20|35.85|33.45|35.92|33.52|35.94|33.54|35.85|33.45|0
1647598470000|2022-03-18 10:14:30|35.85|33.45|35.83|33.43|35.9|33.5|35.83|33.43|0
1647598480000|2022-03-18 10:14:40|35.85|33.45|35.85|33.45|35.85|33.45|35.83|33.43|0
1647598490000|2022-03-18 10:14:50|35.81|33.41|35.85|33.45|35.85|33.45|35.81|33.41|0
1647598500000|2022-03-18 10:15:00|35.88|33.48|35.85|33.45|35.88|33.48|35.85|33.45|0
1647598510000|2022-03-18 10:15:10|35.83|33.43|35.74|33.34|35.83|33.43|35.74|33.34|0
1647598520000|2022-03-18 10:15:20|35.76|33.36|35.67|33.27|35.76|33.36|35.67|33.27|0
1647598530000|2022-03-18 10:15:30|35.72|33.32|35.72|33.32|35.72|33.32|35.72|33.32|0
1647598540000|2022-03-18 10:15:40|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1647598550000|2022-03-18 10:15:50|35.72|33.32|35.59|33.19|35.72|33.32|35.59|33.19|0
1647598560000|2022-03-18 10:16:00|35.61|33.21|35.5|33.1|35.61|33.21|35.5|33.1|0
1647598570000|2022-03-18 10:16:10|35.54|33.14|35.54|33.14|35.54|33.14|35.54|33.14|0
1647598580000|2022-03-18 10:16:20|35.59|33.19|35.47|33.07|35.59|33.19|35.47|33.07|0
1647598590000|2022-03-18 10:16:30|35.5|33.1|35.32|32.92|35.5|33.1|35.32|32.92|0
1647598600000|2022-03-18 10:16:40|35.23|32.83|35.19|32.79|35.23|32.83|35.19|32.79|0
1647598610000|2022-03-18 10:16:50|35.23|32.83|35.21|32.81|35.23|32.83|35.19|32.79|0
1647598620000|2022-03-18 10:17:00|35.14|32.74|35.1|32.7|35.14|32.74|35.1|32.7|0
1647598630000|2022-03-18 10:17:10|35.07|32.67|35.05|32.65|35.07|32.67|35.03|32.63|0
1647598640000|2022-03-18 10:17:20|35.07|32.67|35.01|32.61|35.1|32.7|35.01|32.61|0
1647598650000|2022-03-18 10:17:30|35.07|32.67|35.01|32.61|35.07|32.67|35.01|32.61|0
1647598660000|2022-03-18 10:17:40|35.1|32.7|35.1|32.7|35.12|32.72|35.1|32.7|0
1647598670000|2022-03-18 10:17:50|35.05|32.65|35.14|32.74|35.14|32.74|35.05|32.65|0
1647598680000|2022-03-18 10:18:00|35.1|32.7|35.25|32.85|35.25|32.85|35.1|32.7|0
1647598690000|2022-03-18 10:18:10|35.32|32.92|35.36|32.96|35.43|33.03|35.32|32.92|0
1647598700000|2022-03-18 10:18:20|35.27|32.87|35.32|32.92|35.32|32.92|35.23|32.83|0
1647598710000|2022-03-18 10:18:30|35.36|32.96|35.27|32.87|35.38|32.98|35.27|32.87|0
1647598720000|2022-03-18 10:18:40|35.23|32.83|35.19|32.79|35.23|32.83|35.19|32.79|0
1647598730000|2022-03-18 10:18:50|35.16|32.76|35.16|32.76|35.21|32.81|35.16|32.76|0
1647598740000|2022-03-18 10:19:00|35.14|32.74|35.01|32.61|35.14|32.74|35.01|32.61|0
1647598750000|2022-03-18 10:19:10|34.99|32.59|35.01|32.61|35.01|32.61|34.92|32.52|0
1647598760000|2022-03-18 10:19:20|34.94|32.54|34.92|32.52|34.94|32.54|34.9|32.5|0
1647598770000|2022-03-18 10:19:30|34.94|32.54|34.97|32.57|34.99|32.59|34.94|32.54|0
1647598780000|2022-03-18 10:19:40|34.92|32.52|34.83|32.43|34.92|32.52|34.83|32.43|0
1647598790000|2022-03-18 10:19:50|34.85|32.45|34.88|32.48|34.88|32.48|34.79|32.39|0
1647598800000|2022-03-18 10:20:00|34.79|32.39|34.88|32.48|34.88|32.48|34.79|32.39|0
1647598810000|2022-03-18 10:20:10|34.83|32.43|35.1|32.7|35.1|32.7|34.83|32.43|0
1647598820000|2022-03-18 10:20:20|35.14|32.74|35.1|32.7|35.14|32.74|35.07|32.67|0
1647598830000|2022-03-18 10:20:30|35.12|32.72|35.12|32.72|35.12|32.72|35.12|32.72|0
1647598840000|2022-03-18 10:20:40|35.1|32.7|35.23|32.83|35.23|32.83|35.1|32.7|0
1647598850000|2022-03-18 10:20:50|35.27|32.87|35.34|32.94|35.38|32.98|35.27|32.87|0
1647598860000|2022-03-18 10:21:00|35.25|32.85|35.29|32.89|35.32|32.92|35.25|32.85|0
1647598870000|2022-03-18 10:21:10|35.27|32.87|35.29|32.89|35.29|32.89|35.27|32.87|0
1647598880000|2022-03-18 10:21:20|35.36|32.96|35.27|32.87|35.36|32.96|35.27|32.87|0
1647598890000|2022-03-18 10:21:30|35.32|32.92|35.18|32.78|35.32|32.92|35.18|32.78|0
1647598900000|2022-03-18 10:21:40|35.14|32.74|35.21|32.81|35.21|32.81|35.14|32.74|0
1647598910000|2022-03-18 10:21:50|35.23|32.83|35.25|32.85|35.27|32.87|35.23|32.83|0
1647598920000|2022-03-18 10:22:00|35.27|32.87|35.23|32.83|35.27|32.87|35.23|32.83|0
1647598930000|2022-03-18 10:22:10|35.18|32.78|35.29|32.89|35.29|32.89|35.18|32.78|0
1647598940000|2022-03-18 10:22:20|35.18|32.78|35.14|32.74|35.23|32.83|35.14|32.74|0
1647598950000|2022-03-18 10:22:30|35.1|32.7|35.14|32.74|35.16|32.76|35.1|32.7|0
1647598960000|2022-03-18 10:22:40|35.05|32.65|35.05|32.65|35.1|32.7|35.05|32.65|0
1647598970000|2022-03-18 10:22:50|35.1|32.7|35.14|32.74|35.14|32.74|35.1|32.7|0
1647598980000|2022-03-18 10:23:00|35.23|32.83|35.18|32.78|35.23|32.83|35.18|32.78|0
1647598990000|2022-03-18 10:23:10|35.21|32.81|35.23|32.83|35.23|32.83|35.14|32.74|0
1647599000000|2022-03-18 10:23:20|35.16|32.76|35.16|32.76|35.18|32.78|35.16|32.76|0
1647599010000|2022-03-18 10:23:30|35.14|32.74|35.14|32.74|35.14|32.74|35.14|32.74|0
1647599020000|2022-03-18 10:23:40|35.1|32.7|35.23|32.83|35.23|32.83|35.1|32.7|0
1647599030000|2022-03-18 10:23:50|35.2|32.8|35.14|32.74|35.2|32.8|35.14|32.74|0
1647599040000|2022-03-18 10:24:00|35.2|32.8|35.18|32.78|35.23|32.83|35.18|32.78|0
1647599050000|2022-03-18 10:24:10|35.27|32.87|35.18|32.78|35.27|32.87|35.18|32.78|0
1647599060000|2022-03-18 10:24:20|35.07|32.67|35.14|32.74|35.14|32.74|35.07|32.67|0
1647599070000|2022-03-18 10:24:30|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1647599080000|2022-03-18 10:24:40|35.18|32.78|35.2|32.8|35.23|32.83|35.16|32.76|0
1647599090000|2022-03-18 10:24:50|35.23|32.83|35.23|32.83|35.23|32.83|35.2|32.8|0
1647599100000|2022-03-18 10:25:00|35.2|32.8|35.32|32.92|35.32|32.92|35.2|32.8|0
1647599110000|2022-03-18 10:25:10|35.27|32.87|35.27|32.87|35.32|32.92|35.25|32.85|0
1647599120000|2022-03-18 10:25:20|35.32|32.92|35.14|32.74|35.32|32.92|35.14|32.74|0
1647599130000|2022-03-18 10:25:30|35.16|32.76|35.29|32.89|35.32|32.92|35.16|32.76|0
1647599140000|2022-03-18 10:25:40|35.25|32.85|35.18|32.78|35.27|32.87|35.18|32.78|0
1647599150000|2022-03-18 10:25:50|35.2|32.8|35.27|32.87|35.27|32.87|35.2|32.8|0
1647599160000|2022-03-18 10:26:00|35.23|32.83|35.25|32.85|35.27|32.87|35.23|32.83|0
1647599170000|2022-03-18 10:26:10|35.32|32.92|35.23|32.83|35.32|32.92|35.23|32.83|0
1647599180000|2022-03-18 10:26:20|35.18|32.78|35.4|33|35.4|33|35.18|32.78|0
1647599190000|2022-03-18 10:26:30|35.43|33.03|35.36|32.96|35.43|33.03|35.36|32.96|0
1647599200000|2022-03-18 10:26:40|35.38|32.98|35.4|33|35.4|33|35.36|32.96|0
1647599210000|2022-03-18 10:26:50|35.42|33.02|35.49|33.09|35.49|33.09|35.42|33.02|0
1647599220000|2022-03-18 10:27:00|35.54|33.14|35.36|32.96|35.54|33.14|35.36|32.96|0
1647599230000|2022-03-18 10:27:10|35.38|32.98|35.38|32.98|35.38|32.98|35.38|32.98|0
1647599240000|2022-03-18 10:27:20|35.36|32.96|35.29|32.89|35.36|32.96|35.29|32.89|0
1647599250000|2022-03-18 10:27:30|35.4|33|35.36|32.96|35.42|33.02|35.36|32.96|0
1647599260000|2022-03-18 10:27:40|35.34|32.94|35.36|32.96|35.36|32.96|35.34|32.94|0
1647599270000|2022-03-18 10:27:50|35.31|32.91|35.45|33.05|35.45|33.05|35.31|32.91|0
1647599280000|2022-03-18 10:28:00|35.47|33.07|35.45|33.05|35.47|33.07|35.42|33.02|0
1647599290000|2022-03-18 10:28:10|35.49|33.09|35.49|33.09|35.51|33.11|35.47|33.07|0
1647599300000|2022-03-18 10:28:20|35.45|33.05|35.45|33.05|35.45|33.05|35.45|33.05|0
1647599310000|2022-03-18 10:28:30|35.4|33|35.51|33.11|35.51|33.11|35.4|33|0
1647599320000|2022-03-18 10:28:40|35.54|33.14|35.47|33.07|35.54|33.14|35.47|33.07|0
1647599330000|2022-03-18 10:28:50|35.42|33.02|35.45|33.05|35.45|33.05|35.42|33.02|0
1647599340000|2022-03-18 10:29:00|35.4|33|35.4|33|35.42|33.02|35.4|33|0
1647599350000|2022-03-18 10:29:10|35.36|32.96|35.31|32.91|35.36|32.96|35.29|32.89|0
1647599360000|2022-03-18 10:29:20|35.34|32.94|35.34|32.94|35.36|32.96|35.31|32.91|0
1647599370000|2022-03-18 10:29:30|35.36|32.96|35.36|32.96|35.38|32.98|35.36|32.96|0
1647599380000|2022-03-18 10:29:40|35.38|32.98|35.4|33|35.4|33|35.36|32.96|0
1647599390000|2022-03-18 10:29:50|35.38|32.98|35.4|33|35.4|33|35.38|32.98|0
1647599400000|2022-03-18 10:30:00|35.45|33.05|35.4|33|35.45|33.05|35.31|32.91|0
1647599410000|2022-03-18 10:30:10|35.38|32.98|35.31|32.91|35.38|32.98|35.31|32.91|0
1647599420000|2022-03-18 10:30:20|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1647599430000|2022-03-18 10:30:30|35.33|32.93|35.31|32.91|35.33|32.93|35.31|32.91|0
1647599440000|2022-03-18 10:30:40|35.14|32.74|35.11|32.71|35.14|32.74|35.09|32.69|0
1647599450000|2022-03-18 10:30:50|35.14|32.74|35.14|32.74|35.18|32.78|35.14|32.74|0
1647599460000|2022-03-18 10:31:00|35.09|32.69|35.07|32.67|35.09|32.69|35.05|32.65|0
1647599470000|2022-03-18 10:31:10|34.87|32.47|34.94|32.54|34.96|32.56|34.87|32.47|0
1647599480000|2022-03-18 10:31:20|34.85|32.45|34.96|32.56|34.96|32.56|34.85|32.45|0
1647599490000|2022-03-18 10:31:30|35.05|32.65|34.96|32.56|35.05|32.65|34.96|32.56|0
1647599500000|2022-03-18 10:31:40|34.98|32.58|35.05|32.65|35.05|32.65|34.96|32.56|0
1647599510000|2022-03-18 10:31:50|34.96|32.56|34.96|32.56|35.03|32.63|34.96|32.56|0
1647599520000|2022-03-18 10:32:00|35.11|32.71|35|32.6|35.11|32.71|35|32.6|0
1647599530000|2022-03-18 10:32:10|34.87|32.47|34.92|32.52|34.92|32.52|34.87|32.47|0
1647599540000|2022-03-18 10:32:20|34.89|32.49|34.83|32.43|34.89|32.49|34.83|32.43|0
1647599550000|2022-03-18 10:32:30|34.92|32.52|35.05|32.65|35.05|32.65|34.87|32.47|0
1647599560000|2022-03-18 10:32:40|35|32.6|34.92|32.52|35|32.6|34.92|32.52|0
1647599570000|2022-03-18 10:32:50|34.98|32.58|34.96|32.56|34.98|32.58|34.96|32.56|0
1647599580000|2022-03-18 10:33:00|35|32.6|35.11|32.71|35.11|32.71|34.96|32.56|0
1647599590000|2022-03-18 10:33:10|35.09|32.69|35.05|32.65|35.09|32.69|35.05|32.65|0
1647599600000|2022-03-18 10:33:20|35|32.6|34.96|32.56|35|32.6|34.96|32.56|0
1647599610000|2022-03-18 10:33:30|34.87|32.47|34.87|32.47|34.92|32.52|34.87|32.47|0
1647599620000|2022-03-18 10:33:40|34.83|32.43|34.85|32.45|34.85|32.45|34.83|32.43|0
1647599630000|2022-03-18 10:33:50|34.83|32.43|34.94|32.54|34.94|32.54|34.83|32.43|0
1647599640000|2022-03-18 10:34:00|34.98|32.58|35.05|32.65|35.07|32.67|34.98|32.58|0
1647599650000|2022-03-18 10:34:10|35.07|32.67|35.18|32.78|35.18|32.78|35.05|32.65|0
1647599660000|2022-03-18 10:34:20|35.14|32.74|35.09|32.69|35.14|32.74|35.07|32.67|0
1647599670000|2022-03-18 10:34:30|35.16|32.76|35.11|32.71|35.18|32.78|35.11|32.71|0
1647599680000|2022-03-18 10:34:40|35.02|32.62|35.07|32.67|35.09|32.69|35.02|32.62|0
1647599690000|2022-03-18 10:34:50|35.05|32.65|35.14|32.74|35.14|32.74|35.05|32.65|0
1647599700000|2022-03-18 10:35:00|35.11|32.71|35.09|32.69|35.11|32.71|35.09|32.69|0
1647599710000|2022-03-18 10:35:10|35.07|32.67|35.05|32.65|35.07|32.67|35.05|32.65|0
1647599720000|2022-03-18 10:35:20|35.02|32.62|35.09|32.69|35.09|32.69|35.02|32.62|0
1647599730000|2022-03-18 10:35:30|35.02|32.62|35|32.6|35.02|32.62|35|32.6|0
1647599740000|2022-03-18 10:35:40|34.98|32.58|35.05|32.65|35.05|32.65|34.98|32.58|0
1647599750000|2022-03-18 10:35:50|35.11|32.71|35.09|32.69|35.11|32.71|35.05|32.65|0
1647599760000|2022-03-18 10:36:00|35.14|32.74|35.09|32.69|35.14|32.74|35.09|32.69|0
1647599770000|2022-03-18 10:36:10|35.11|32.71|35.16|32.76|35.18|32.78|35.11|32.71|0
1647599780000|2022-03-18 10:36:20|35.18|32.78|35.09|32.69|35.22|32.82|35.09|32.69|0
1647599790000|2022-03-18 10:36:30|35.11|32.71|35.09|32.69|35.13|32.73|35.09|32.69|0
1647599800000|2022-03-18 10:36:40|35.05|32.65|35.09|32.69|35.09|32.69|35.05|32.65|0
1647599810000|2022-03-18 10:36:50|35.11|32.71|35.18|32.78|35.18|32.78|35.11|32.71|0
1647599820000|2022-03-18 10:37:00|35.22|32.82|35.22|32.82|35.22|32.82|35.2|32.8|0
1647599830000|2022-03-18 10:37:10|35.16|32.76|35.24|32.84|35.24|32.84|35.16|32.76|0
1647599840000|2022-03-18 10:37:20|35.27|32.87|35.22|32.82|35.27|32.87|35.18|32.78|0
1647599850000|2022-03-18 10:37:30|35.29|32.89|35.24|32.84|35.29|32.89|35.24|32.84|0
1647599860000|2022-03-18 10:37:40|35.27|32.87|35.27|32.87|35.27|32.87|35.24|32.84|0
1647599870000|2022-03-18 10:37:50|35.22|32.82|35.22|32.82|35.27|32.87|35.2|32.8|0
1647599880000|2022-03-18 10:38:00|35.31|32.91|35.2|32.8|35.31|32.91|35.2|32.8|0
1647599890000|2022-03-18 10:38:10|35.22|32.82|35.16|32.76|35.22|32.82|35.16|32.76|0
1647599900000|2022-03-18 10:38:20|35.18|32.78|35.24|32.84|35.29|32.89|35.18|32.78|0
1647599910000|2022-03-18 10:38:30|35.22|32.82|35.18|32.78|35.22|32.82|35.18|32.78|0
1647599920000|2022-03-18 10:38:40|35.13|32.73|35.18|32.78|35.18|32.78|35.13|32.73|0
1647599930000|2022-03-18 10:38:50|35.2|32.8|35.27|32.87|35.27|32.87|35.18|32.78|0
1647599940000|2022-03-18 10:39:00|35.31|32.91|35.31|32.91|35.31|32.91|35.27|32.87|0
1647599950000|2022-03-18 10:39:10|35.27|32.87|35.27|32.87|35.27|32.87|35.27|32.87|0
1647599960000|2022-03-18 10:39:20|35.31|32.91|35.31|32.91|35.31|32.91|35.27|32.87|0
1647599970000|2022-03-18 10:39:30|35.29|32.89|35.27|32.87|35.31|32.91|35.27|32.87|0
1647599980000|2022-03-18 10:39:40|35.24|32.84|35.24|32.84|35.24|32.84|35.22|32.82|0
1647599990000|2022-03-18 10:39:50|35.18|32.78|35.2|32.8|35.2|32.8|35.18|32.78|0
1647600000000|2022-03-18 10:40:00|35.13|32.73|35.18|32.78|35.18|32.78|35.13|32.73|0
1647600010000|2022-03-18 10:40:10|35.2|32.8|35.22|32.82|35.24|32.84|35.2|32.8|0
1647600020000|2022-03-18 10:40:20|35.24|32.84|35.49|33.09|35.49|33.09|35.22|32.82|0
1647600030000|2022-03-18 10:40:30|35.42|33.02|35.33|32.93|35.44|33.04|35.33|32.93|0
1647600040000|2022-03-18 10:40:40|35.27|32.87|35.18|32.78|35.27|32.87|35.18|32.78|0
1647600050000|2022-03-18 10:40:50|35.2|32.8|35.24|32.84|35.29|32.89|35.2|32.8|0
1647600060000|2022-03-18 10:41:00|35.22|32.82|35.29|32.89|35.29|32.89|35.22|32.82|0
1647600070000|2022-03-18 10:41:10|35.27|32.87|35.27|32.87|35.29|32.89|35.24|32.84|0
1647600080000|2022-03-18 10:41:20|35.33|32.93|35.31|32.91|35.33|32.93|35.27|32.87|0
1647600090000|2022-03-18 10:41:30|35.24|32.84|35.33|32.93|35.33|32.93|35.24|32.84|0
1647600100000|2022-03-18 10:41:40|35.31|32.91|35.2|32.8|35.31|32.91|35.2|32.8|0
1647600110000|2022-03-18 10:41:50|35.22|32.82|35.22|32.82|35.27|32.87|35.22|32.82|0
1647600120000|2022-03-18 10:42:00|35.18|32.78|35.13|32.73|35.18|32.78|35.13|32.73|0
1647600130000|2022-03-18 10:42:10|35.04|32.64|35.02|32.62|35.04|32.64|35|32.6|0
1647600140000|2022-03-18 10:42:20|35|32.6|34.98|32.58|35.04|32.64|34.98|32.58|0
1647600150000|2022-03-18 10:42:30|35|32.6|35.04|32.64|35.09|32.69|35|32.6|0
1647600160000|2022-03-18 10:42:40|35.02|32.62|35.04|32.64|35.04|32.64|35.02|32.62|0
1647600170000|2022-03-18 10:42:50|35.07|32.67|35|32.6|35.07|32.67|35|32.6|0
1647600180000|2022-03-18 10:43:00|34.96|32.56|34.93|32.53|34.96|32.56|34.93|32.53|0
1647600190000|2022-03-18 10:43:10|34.96|32.56|34.91|32.51|34.96|32.56|34.91|32.51|0
1647600200000|2022-03-18 10:43:20|34.93|32.53|34.93|32.53|34.93|32.53|34.89|32.49|0
1647600210000|2022-03-18 10:43:30|34.98|32.58|34.96|32.56|34.98|32.58|34.96|32.56|0
1647600220000|2022-03-18 10:43:40|34.98|32.58|34.82|32.42|34.98|32.58|34.82|32.42|0
1647600230000|2022-03-18 10:43:50|34.8|32.4|34.78|32.38|34.8|32.4|34.78|32.38|0
1647600240000|2022-03-18 10:44:00|34.76|32.36|34.82|32.42|34.82|32.42|34.76|32.36|0
1647600250000|2022-03-18 10:44:10|34.8|32.4|34.82|32.42|34.87|32.47|34.8|32.4|0
1647600260000|2022-03-18 10:44:20|34.78|32.38|34.61|32.21|34.78|32.38|34.61|32.21|0
1647600270000|2022-03-18 10:44:30|34.56|32.16|34.74|32.34|34.74|32.34|34.56|32.16|0
1647600280000|2022-03-18 10:44:40|34.76|32.36|34.76|32.36|34.76|32.36|34.74|32.34|0
1647600290000|2022-03-18 10:44:50|34.74|32.34|34.78|32.38|34.78|32.38|34.74|32.34|0
1647600310000|2022-03-18 10:45:10|34.87|32.47|34.87|32.47|34.91|32.51|34.87|32.47|0
1647600320000|2022-03-18 10:45:20|34.91|32.51|34.93|32.53|34.96|32.56|34.91|32.51|0
1647600340000|2022-03-18 10:45:40|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1647600350000|2022-03-18 10:45:50|34.76|32.36|34.74|32.34|34.78|32.38|34.74|32.34|0
1647600370000|2022-03-18 10:46:10|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1647600380000|2022-03-18 10:46:20|34.65|32.25|34.56|32.16|34.65|32.25|34.56|32.16|0
1647600390000|2022-03-18 10:46:30|34.58|32.18|34.65|32.25|34.65|32.25|34.56|32.16|0
1647600400000|2022-03-18 10:46:40|34.69|32.29|34.69|32.29|34.69|32.29|34.63|32.23|0
1647600410000|2022-03-18 10:46:50|34.74|32.34|34.84|32.44|34.84|32.44|34.74|32.34|0
1647600420000|2022-03-18 10:47:00|34.82|32.42|34.87|32.47|34.87|32.47|34.82|32.42|0
1647600430000|2022-03-18 10:47:10|34.89|32.49|34.78|32.38|34.89|32.49|34.78|32.38|0
1647600440000|2022-03-18 10:47:20|34.76|32.36|34.78|32.38|34.78|32.38|34.74|32.34|0
1647600460000|2022-03-18 10:47:40|34.8|32.4|34.71|32.31|34.8|32.4|34.71|32.31|0
1647600470000|2022-03-18 10:47:50|34.67|32.27|34.74|32.34|34.74|32.34|34.67|32.27|0
1647600480000|2022-03-18 10:48:00|34.71|32.31|34.74|32.34|34.74|32.34|34.71|32.31|0
1647600490000|2022-03-18 10:48:10|34.71|32.31|34.6|32.2|34.71|32.31|34.6|32.2|0
1647600500000|2022-03-18 10:48:20|34.56|32.16|34.56|32.16|34.56|32.16|34.52|32.12|0
1647600510000|2022-03-18 10:48:30|34.65|32.25|34.65|32.25|34.65|32.25|34.65|32.25|0
1647600520000|2022-03-18 10:48:40|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1647600530000|2022-03-18 10:48:50|34.69|32.29|34.69|32.29|34.69|32.29|34.65|32.25|0
1647600540000|2022-03-18 10:49:00|34.67|32.27|34.65|32.25|34.69|32.29|34.65|32.25|0
1647600550000|2022-03-18 10:49:10|34.67|32.27|34.69|32.29|34.69|32.29|34.65|32.25|0
1647600560000|2022-03-18 10:49:20|34.71|32.31|34.8|32.4|34.82|32.42|34.71|32.31|0
1647600570000|2022-03-18 10:49:30|34.74|32.34|34.74|32.34|34.78|32.38|34.74|32.34|0
1647600580000|2022-03-18 10:49:40|34.78|32.38|34.74|32.34|34.78|32.38|34.74|32.34|0
1647600590000|2022-03-18 10:49:50|34.71|32.31|34.69|32.29|34.74|32.34|34.69|32.29|0
1647600600000|2022-03-18 10:50:00|34.65|32.25|34.65|32.25|34.65|32.25|34.63|32.23|0
1647600610000|2022-03-18 10:50:10|34.6|32.2|34.71|32.31|34.71|32.31|34.56|32.16|0
1647600620000|2022-03-18 10:50:20|34.65|32.25|34.65|32.25|34.65|32.25|34.56|32.16|0
1647600630000|2022-03-18 10:50:30|34.52|32.12|34.26|31.86|34.52|32.12|34.26|31.86|0
1647600640000|2022-03-18 10:50:40|34.21|31.81|34.17|31.77|34.21|31.81|34.17|31.77|0
1647600650000|2022-03-18 10:50:50|34.21|31.81|34.36|31.96|34.36|31.96|34.21|31.81|0
1647600660000|2022-03-18 10:51:00|34.28|31.88|34.39|31.99|34.39|31.99|34.28|31.88|0
1647600670000|2022-03-18 10:51:10|34.36|31.96|34.34|31.94|34.39|31.99|34.34|31.94|0
1647600680000|2022-03-18 10:51:20|34.21|31.81|34.23|31.83|34.23|31.83|34.21|31.81|0
1647600690000|2022-03-18 10:51:30|34.26|31.86|34.19|31.79|34.26|31.86|34.19|31.79|0
1647600700000|2022-03-18 10:51:40|34.17|31.77|34.3|31.9|34.3|31.9|34.17|31.77|0
1647600710000|2022-03-18 10:51:50|34.23|31.83|34.36|31.96|34.36|31.96|34.23|31.83|0
1647600720000|2022-03-18 10:52:00|34.39|31.99|34.39|31.99|34.39|31.99|34.34|31.94|0
1647600730000|2022-03-18 10:52:10|34.3|31.9|34.32|31.92|34.32|31.92|34.3|31.9|0
1647600740000|2022-03-18 10:52:20|34.3|31.9|34.23|31.83|34.34|31.94|34.23|31.83|0
1647600750000|2022-03-18 10:52:30|34.26|31.86|34.21|31.81|34.26|31.86|34.17|31.77|0
1647600760000|2022-03-18 10:52:40|34.15|31.75|34.13|31.73|34.17|31.77|34.13|31.73|0
1647600770000|2022-03-18 10:52:50|34.21|31.81|34.3|31.9|34.3|31.9|34.21|31.81|0
1647600780000|2022-03-18 10:53:00|34.26|31.86|34.34|31.94|34.34|31.94|34.26|31.86|0
1647600790000|2022-03-18 10:53:10|34.39|31.99|34.39|31.99|34.39|31.99|34.34|31.94|0
1647600800000|2022-03-18 10:53:20|34.34|31.94|34.36|31.96|34.36|31.96|34.34|31.94|0
1647600810000|2022-03-18 10:53:30|34.34|31.94|34.26|31.86|34.34|31.94|34.26|31.86|0
1647600820000|2022-03-18 10:53:40|34.3|31.9|34.34|31.94|34.34|31.94|34.3|31.9|0
1647600830000|2022-03-18 10:53:50|34.3|31.9|34.21|31.81|34.3|31.9|34.21|31.81|0
1647600840000|2022-03-18 10:54:00|34.23|31.83|34.3|31.9|34.34|31.94|34.13|31.73|0
1647600850000|2022-03-18 10:54:10|34.26|31.86|34.26|31.86|34.26|31.86|34.26|31.86|0
1647600860000|2022-03-18 10:54:20|34.19|31.79|34.3|31.9|34.3|31.9|34.19|31.79|0
1647600870000|2022-03-18 10:54:30|34.28|31.88|34.3|31.9|34.34|31.94|34.28|31.88|0
1647600880000|2022-03-18 10:54:40|34.34|31.94|34.3|31.9|34.34|31.94|34.3|31.9|0
1647600890000|2022-03-18 10:54:50|34.34|31.94|34.9|32.5|34.9|32.5|34.34|31.94|0
1647600900000|2022-03-18 10:55:00|34.86|32.46|34.82|32.42|34.9|32.5|34.82|32.42|0
1647600910000|2022-03-18 10:55:10|34.79|32.39|34.82|32.42|34.82|32.42|34.79|32.39|0
1647600920000|2022-03-18 10:55:20|34.97|32.57|34.97|32.57|34.99|32.59|34.97|32.57|0
1647600930000|2022-03-18 10:55:30|34.99|32.59|34.95|32.55|34.99|32.59|34.95|32.55|0
1647600940000|2022-03-18 10:55:40|34.99|32.59|34.9|32.5|34.99|32.59|34.9|32.5|0
1647600950000|2022-03-18 10:55:50|34.95|32.55|34.99|32.59|34.99|32.59|34.95|32.55|0
1647600960000|2022-03-18 10:56:00|34.95|32.55|34.92|32.52|34.95|32.55|34.92|32.52|0
1647600970000|2022-03-18 10:56:10|34.95|32.55|34.92|32.52|34.95|32.55|34.9|32.5|0
1647600980000|2022-03-18 10:56:20|34.9|32.5|34.99|32.59|35.05|32.65|34.9|32.5|0
1647600990000|2022-03-18 10:56:30|35.03|32.63|35.12|32.72|35.12|32.72|35.03|32.63|0
1647601000000|2022-03-18 10:56:40|35.16|32.76|35.12|32.72|35.16|32.76|35.12|32.72|0
1647601010000|2022-03-18 10:56:50|35.14|32.74|35.25|32.85|35.25|32.85|35.14|32.74|0
1647601020000|2022-03-18 10:57:00|35.19|32.79|35.21|32.81|35.21|32.81|35.19|32.79|0
1647601030000|2022-03-18 10:57:10|35.34|32.94|35.27|32.87|35.34|32.94|35.27|32.87|0
1647601040000|2022-03-18 10:57:20|35.34|32.94|35.38|32.98|35.38|32.98|35.34|32.94|0
1647601050000|2022-03-18 10:57:30|35.41|33.01|35.38|32.98|35.41|33.01|35.38|32.98|0
1647601060000|2022-03-18 10:57:40|35.34|32.94|35.36|32.96|35.38|32.98|35.34|32.94|0
1647601070000|2022-03-18 10:57:50|35.45|33.05|35.47|33.07|35.47|33.07|35.41|33.01|0
1647601080000|2022-03-18 10:58:00|35.49|33.09|35.47|33.07|35.52|33.12|35.47|33.07|0
1647601090000|2022-03-18 10:58:10|35.49|33.09|35.36|32.96|35.49|33.09|35.36|32.96|0
1647601100000|2022-03-18 10:58:20|35.38|32.98|35.38|32.98|35.41|33.01|35.34|32.94|0
1647601110000|2022-03-18 10:58:30|35.34|32.94|35.43|33.03|35.45|33.05|35.34|32.94|0
1647601120000|2022-03-18 10:58:40|35.47|33.07|35.43|33.03|35.47|33.07|35.38|32.98|0
1647601130000|2022-03-18 10:58:50|35.38|32.98|35.52|33.12|35.52|33.12|35.38|32.98|0
1647601140000|2022-03-18 10:59:00|35.47|33.07|35.49|33.09|35.49|33.09|35.47|33.07|0
1647601150000|2022-03-18 10:59:10|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1647601160000|2022-03-18 10:59:20|35.38|32.98|35.43|33.03|35.43|33.03|35.38|32.98|0
1647601170000|2022-03-18 10:59:30|35.45|33.05|35.54|33.14|35.54|33.14|35.43|33.03|0
1647601180000|2022-03-18 10:59:40|35.56|33.16|35.52|33.12|35.56|33.16|35.52|33.12|0
1647601190000|2022-03-18 10:59:50|35.56|33.16|35.47|33.07|35.56|33.16|35.47|33.07|0
1647601200000|2022-03-18 11:00:00|35.43|33.03|35.21|32.81|35.43|33.03|35.16|32.76|0
1647601210000|2022-03-18 11:00:10|35.25|32.85|35.34|32.94|35.34|32.94|35.25|32.85|0
1647601220000|2022-03-18 11:00:20|35.27|32.87|35.27|32.87|35.3|32.9|35.27|32.87|0
1647601230000|2022-03-18 11:00:30|35.3|32.9|35.25|32.85|35.3|32.9|35.16|32.76|0
1647601240000|2022-03-18 11:00:40|35.12|32.72|35.1|32.7|35.14|32.74|35.08|32.68|0
1647601250000|2022-03-18 11:00:50|35.12|32.72|35.16|32.76|35.18|32.78|35.12|32.72|0
1647601260000|2022-03-18 11:01:00|35.1|32.7|35.12|32.72|35.12|32.72|35.1|32.7|0
1647601270000|2022-03-18 11:01:10|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1647601280000|2022-03-18 11:01:20|34.96|32.56|35.03|32.63|35.03|32.63|34.96|32.56|0
1647601290000|2022-03-18 11:01:30|34.99|32.59|35.08|32.68|35.08|32.68|34.99|32.59|0
1647601300000|2022-03-18 11:01:40|34.99|32.59|34.94|32.54|34.99|32.59|34.94|32.54|0
1647601310000|2022-03-18 11:01:50|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1647601330000|2022-03-18 11:02:10|35.01|32.61|35.03|32.63|35.07|32.67|35.01|32.61|0
1647601340000|2022-03-18 11:02:20|34.99|32.59|35.03|32.63|35.05|32.65|34.99|32.59|0
1647601350000|2022-03-18 11:02:30|34.92|32.52|34.99|32.59|34.99|32.59|34.92|32.52|0
1647601360000|2022-03-18 11:02:40|34.94|32.54|34.9|32.5|34.94|32.54|34.9|32.5|0
1647601370000|2022-03-18 11:02:50|34.88|32.48|34.99|32.59|34.99|32.59|34.88|32.48|0
1647601380000|2022-03-18 11:03:00|35.03|32.63|34.94|32.54|35.03|32.63|34.94|32.54|0
1647601390000|2022-03-18 11:03:10|34.92|32.52|34.86|32.46|34.92|32.52|34.86|32.46|0
1647601400000|2022-03-18 11:03:20|34.92|32.52|34.92|32.52|34.92|32.52|34.86|32.46|0
1647601410000|2022-03-18 11:03:30|34.88|32.48|34.86|32.46|34.9|32.5|34.86|32.46|0
1647601420000|2022-03-18 11:03:40|34.94|32.54|34.99|32.59|34.99|32.59|34.94|32.54|0
1647601430000|2022-03-18 11:03:50|35.03|32.63|35.1|32.7|35.1|32.7|35.01|32.61|0
1647601440000|2022-03-18 11:04:00|35.05|32.65|35.07|32.67|35.12|32.72|35.05|32.65|0
1647601450000|2022-03-18 11:04:10|35.1|32.7|35.07|32.67|35.16|32.76|35.07|32.67|0
1647601460000|2022-03-18 11:04:20|35.05|32.65|35.03|32.63|35.05|32.65|35.03|32.63|0
1647601470000|2022-03-18 11:04:30|35.07|32.67|35.09|32.69|35.09|32.69|35.07|32.67|0
1647601480000|2022-03-18 11:04:40|35.07|32.67|35.29|32.89|35.29|32.89|35.07|32.67|0
1647601490000|2022-03-18 11:04:50|35.16|32.76|35.16|32.76|35.16|32.76|35.16|32.76|0
1647601500000|2022-03-18 11:05:00|35.12|32.72|35.03|32.63|35.12|32.72|35.03|32.63|0
1647601510000|2022-03-18 11:05:10|35.05|32.65|35.03|32.63|35.05|32.65|35.03|32.63|0
1647601520000|2022-03-18 11:05:20|34.99|32.59|35.03|32.63|35.03|32.63|34.99|32.59|0
1647601530000|2022-03-18 11:05:30|34.99|32.59|35.03|32.63|35.03|32.63|34.99|32.59|0
1647601540000|2022-03-18 11:05:40|35.01|32.61|34.99|32.59|35.01|32.61|34.99|32.59|0
1647601550000|2022-03-18 11:05:50|35.03|32.63|34.94|32.54|35.03|32.63|34.94|32.54|0
1647601570000|2022-03-18 11:06:10|34.9|32.5|34.94|32.54|34.94|32.54|34.9|32.5|0
1647601580000|2022-03-18 11:06:20|34.9|32.5|34.9|32.5|34.9|32.5|34.9|32.5|0
1647601590000|2022-03-18 11:06:30|34.85|32.45|34.81|32.41|34.9|32.5|34.81|32.41|0
1647601600000|2022-03-18 11:06:40|34.79|32.39|34.81|32.41|34.81|32.41|34.77|32.37|0
1647601610000|2022-03-18 11:06:50|34.88|32.48|34.83|32.43|34.88|32.48|34.83|32.43|0
1647601620000|2022-03-18 11:07:00|34.79|32.39|34.9|32.5|34.9|32.5|34.79|32.39|0
1647601630000|2022-03-18 11:07:10|34.85|32.45|34.81|32.41|34.85|32.45|34.81|32.41|0
1647601640000|2022-03-18 11:07:20|34.83|32.43|34.77|32.37|34.83|32.43|34.77|32.37|0
1647601650000|2022-03-18 11:07:30|34.81|32.41|34.79|32.39|34.81|32.41|34.77|32.37|0
1647601660000|2022-03-18 11:07:40|34.77|32.37|34.72|32.32|34.77|32.37|34.7|32.3|0
1647601670000|2022-03-18 11:07:50|34.7|32.3|34.7|32.3|34.72|32.32|34.7|32.3|0
1647601680000|2022-03-18 11:08:00|34.68|32.28|34.53|32.13|34.68|32.28|34.53|32.13|0
1647601690000|2022-03-18 11:08:10|34.51|32.11|34.48|32.08|34.51|32.11|34.48|32.08|0
1647601700000|2022-03-18 11:08:20|34.51|32.11|34.46|32.06|34.51|32.11|34.46|32.06|0
1647601710000|2022-03-18 11:08:30|34.42|32.02|34.35|31.95|34.46|32.06|34.35|31.95|0
1647601720000|2022-03-18 11:08:40|34.38|31.98|34.35|31.95|34.38|31.98|34.33|31.93|0
1647601730000|2022-03-18 11:08:50|34.33|31.93|34.33|31.93|34.38|31.98|34.33|31.93|0
1647601740000|2022-03-18 11:09:00|34.38|31.98|34.42|32.02|34.42|32.02|34.38|31.98|0
1647601750000|2022-03-18 11:09:10|34.44|32.04|34.46|32.06|34.46|32.06|34.42|32.02|0
1647601760000|2022-03-18 11:09:20|34.55|32.15|34.51|32.11|34.59|32.19|34.51|32.11|0
1647601770000|2022-03-18 11:09:30|34.57|32.17|34.64|32.24|34.64|32.24|34.57|32.17|0
1647601780000|2022-03-18 11:09:40|34.61|32.21|34.64|32.24|34.64|32.24|34.59|32.19|0
1647601790000|2022-03-18 11:09:50|34.68|32.28|34.72|32.32|34.72|32.32|34.68|32.28|0
1647601800000|2022-03-18 11:10:00|34.68|32.28|34.72|32.32|34.72|32.32|34.68|32.28|0
1647601810000|2022-03-18 11:10:10|34.55|32.15|34.48|32.08|34.55|32.15|34.46|32.06|0
1647601820000|2022-03-18 11:10:20|34.38|31.98|34.29|31.89|34.38|31.98|34.2|31.8|0
1647601830000|2022-03-18 11:10:30|34.22|31.82|34.07|31.67|34.22|31.82|34.07|31.67|0
1647601840000|2022-03-18 11:10:40|34.12|31.72|34.07|31.67|34.12|31.72|34.07|31.67|0
1647601850000|2022-03-18 11:10:50|34.12|31.72|34.16|31.76|34.16|31.76|34.1|31.7|0
1647601860000|2022-03-18 11:11:00|34.12|31.72|34.16|31.76|34.2|31.8|34.12|31.72|0
1647601870000|2022-03-18 11:11:10|34.2|31.8|34.25|31.85|34.25|31.85|34.2|31.8|0
1647601880000|2022-03-18 11:11:20|34.27|31.87|34.42|32.02|34.42|32.02|34.27|31.87|0
1647601890000|2022-03-18 11:11:30|34.46|32.06|34.42|32.02|34.46|32.06|34.42|32.02|0
1647601900000|2022-03-18 11:11:40|34.46|32.06|34.46|32.06|34.46|32.06|34.42|32.02|0
1647601910000|2022-03-18 11:11:50|34.42|32.02|34.38|31.98|34.42|32.02|34.33|31.93|0
1647601920000|2022-03-18 11:12:00|34.33|31.93|34.29|31.89|34.33|31.93|34.25|31.85|0
1647601930000|2022-03-18 11:12:10|34.33|31.93|34.46|32.06|34.48|32.08|34.33|31.93|0
1647601940000|2022-03-18 11:12:20|34.5|32.1|34.38|31.98|34.5|32.1|34.38|31.98|0
1647601950000|2022-03-18 11:12:30|34.42|32.02|34.5|32.1|34.5|32.1|34.42|32.02|0
1647601960000|2022-03-18 11:12:40|34.55|32.15|34.5|32.1|34.59|32.19|34.5|32.1|0
1647601970000|2022-03-18 11:12:50|34.42|32.02|34.4|32|34.42|32.02|34.4|32|0
1647601980000|2022-03-18 11:13:00|34.42|32.02|34.42|32.02|34.42|32.02|34.37|31.97|0
1647601990000|2022-03-18 11:13:10|34.4|32|34.37|31.97|34.4|32|34.33|31.93|0
1647602000000|2022-03-18 11:13:20|34.33|31.93|34.37|31.97|34.37|31.97|34.33|31.93|0
1647602010000|2022-03-18 11:13:30|34.4|32|34.33|31.93|34.4|32|34.33|31.93|0
1647602020000|2022-03-18 11:13:40|34.37|31.97|34.33|31.93|34.37|31.97|34.33|31.93|0
1647602030000|2022-03-18 11:13:50|34.35|31.95|34.42|32.02|34.42|32.02|34.33|31.93|0
1647602040000|2022-03-18 11:14:00|34.46|32.06|34.37|31.97|34.46|32.06|34.37|31.97|0
1647602050000|2022-03-18 11:14:10|34.46|32.06|34.33|31.93|34.48|32.08|34.33|31.93|0
1647602060000|2022-03-18 11:14:20|34.37|31.97|34.46|32.06|34.46|32.06|34.37|31.97|0
1647602070000|2022-03-18 11:14:30|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1647602080000|2022-03-18 11:14:40|34.55|32.15|34.59|32.19|34.59|32.19|34.55|32.15|0
1647602090000|2022-03-18 11:14:50|34.63|32.23|34.59|32.19|34.63|32.23|34.59|32.19|0
1647602100000|2022-03-18 11:15:00|34.63|32.23|34.63|32.23|34.63|32.23|34.63|32.23|0
1647602110000|2022-03-18 11:15:10|34.72|32.32|34.72|32.32|34.76|32.36|34.72|32.32|0
1647602120000|2022-03-18 11:15:20|34.74|32.34|34.79|32.39|34.79|32.39|34.72|32.32|0
1647602130000|2022-03-18 11:15:30|34.76|32.36|34.85|32.45|34.89|32.49|34.76|32.36|0
1647602140000|2022-03-18 11:15:40|34.76|32.36|34.78|32.38|34.78|32.38|34.76|32.36|0
1647602150000|2022-03-18 11:15:50|34.76|32.36|34.72|32.32|34.81|32.41|34.72|32.32|0
1647602160000|2022-03-18 11:16:00|34.7|32.3|34.76|32.36|34.81|32.41|34.7|32.3|0
1647602170000|2022-03-18 11:16:10|34.74|32.34|34.85|32.45|34.85|32.45|34.74|32.34|0
1647602180000|2022-03-18 11:16:20|34.87|32.47|34.85|32.45|34.87|32.47|34.81|32.41|0
1647602190000|2022-03-18 11:16:30|34.83|32.43|34.89|32.49|34.89|32.49|34.83|32.43|0
1647602200000|2022-03-18 11:16:40|34.85|32.45|34.94|32.54|34.94|32.54|34.85|32.45|0
1647602210000|2022-03-18 11:16:50|34.89|32.49|35.03|32.63|35.03|32.63|34.89|32.49|0
1647602220000|2022-03-18 11:17:00|34.98|32.58|35.03|32.63|35.03|32.63|34.98|32.58|0
1647602230000|2022-03-18 11:17:10|34.98|32.58|35.03|32.63|35.03|32.63|34.98|32.58|0
1647602240000|2022-03-18 11:17:20|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1647602250000|2022-03-18 11:17:30|34.96|32.56|34.98|32.58|35|32.6|34.96|32.56|0
1647602260000|2022-03-18 11:17:40|35.07|32.67|35.03|32.63|35.07|32.67|35.03|32.63|0
1647602270000|2022-03-18 11:17:50|35.07|32.67|35.07|32.67|35.07|32.67|35.07|32.67|0
1647602280000|2022-03-18 11:18:00|35.05|32.65|35.07|32.67|35.07|32.67|35.05|32.65|0
1647602290000|2022-03-18 11:18:10|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1647602300000|2022-03-18 11:18:20|35.03|32.63|35.09|32.69|35.09|32.69|35.03|32.63|0
1647602310000|2022-03-18 11:18:30|35.07|32.67|35.07|32.67|35.07|32.67|35.07|32.67|0
1647602320000|2022-03-18 11:18:40|35.02|32.62|35.07|32.67|35.07|32.67|35.02|32.62|0
1647602330000|2022-03-18 11:18:50|35.09|32.69|35.07|32.67|35.09|32.69|35.07|32.67|0
1647602340000|2022-03-18 11:19:00|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1647602350000|2022-03-18 11:19:10|35.09|32.69|35.16|32.76|35.16|32.76|35.07|32.67|0
1647602360000|2022-03-18 11:19:20|35.13|32.73|35.09|32.69|35.13|32.73|35.07|32.67|0
1647602370000|2022-03-18 11:19:30|35.07|32.67|35.2|32.8|35.2|32.8|35.07|32.67|0
1647602380000|2022-03-18 11:19:40|35.18|32.78|35.16|32.76|35.18|32.78|35.13|32.73|0
1647602390000|2022-03-18 11:19:50|35.09|32.69|35.2|32.8|35.2|32.8|35.09|32.69|0
1647602400000|2022-03-18 11:20:00|35.16|32.76|35.16|32.76|35.16|32.76|35.13|32.73|0
1647602410000|2022-03-18 11:20:10|35.18|32.78|35.2|32.8|35.2|32.8|35.18|32.78|0
1647602420000|2022-03-18 11:20:20|35.16|32.76|35.11|32.71|35.2|32.8|35.11|32.71|0
1647602430000|2022-03-18 11:20:30|35.16|32.76|35.11|32.71|35.16|32.76|35.11|32.71|0
1647602440000|2022-03-18 11:20:40|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1647602450000|2022-03-18 11:20:50|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1647602460000|2022-03-18 11:21:00|35.09|32.69|35.16|32.76|35.16|32.76|35.09|32.69|0
1647602470000|2022-03-18 11:21:10|35.18|32.78|35.07|32.67|35.18|32.78|35.07|32.67|0
1647602480000|2022-03-18 11:21:20|35.11|32.71|35.09|32.69|35.11|32.71|35.09|32.69|0
1647602490000|2022-03-18 11:21:30|35.11|32.71|35.13|32.73|35.13|32.73|35.11|32.71|0
1647602500000|2022-03-18 11:21:40|35.09|32.69|35.04|32.64|35.09|32.69|35.04|32.64|0
1647602510000|2022-03-18 11:21:50|35.02|32.62|34.94|32.54|35.02|32.62|34.94|32.54|0
1647602520000|2022-03-18 11:22:00|34.98|32.58|34.98|32.58|34.98|32.58|34.96|32.56|0
1647602530000|2022-03-18 11:22:10|34.96|32.56|34.94|32.54|34.96|32.56|34.94|32.54|0
1647602540000|2022-03-18 11:22:20|34.91|32.51|34.94|32.54|34.94|32.54|34.89|32.49|0
1647602550000|2022-03-18 11:22:30|34.89|32.49|34.91|32.51|34.91|32.51|34.89|32.49|0
1647602560000|2022-03-18 11:22:40|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1647602570000|2022-03-18 11:22:50|35.02|32.62|35.02|32.62|35.02|32.62|34.98|32.58|0
1647602580000|2022-03-18 11:23:00|34.89|32.49|34.96|32.56|34.96|32.56|34.89|32.49|0
1647602590000|2022-03-18 11:23:10|35|32.6|34.98|32.58|35|32.6|34.96|32.56|0
1647602600000|2022-03-18 11:23:20|35|32.6|34.89|32.49|35|32.6|34.89|32.49|0
1647602610000|2022-03-18 11:23:30|34.85|32.45|35.02|32.62|35.02|32.62|34.85|32.45|0
1647602620000|2022-03-18 11:23:40|35|32.6|34.94|32.54|35.02|32.62|34.94|32.54|0
1647602630000|2022-03-18 11:23:50|34.96|32.56|34.98|32.58|34.98|32.58|34.96|32.56|0
1647602640000|2022-03-18 11:24:00|35|32.6|34.98|32.58|35|32.6|34.98|32.58|0
1647602650000|2022-03-18 11:24:10|35.02|32.62|34.98|32.58|35.02|32.62|34.98|32.58|0
1647602660000|2022-03-18 11:24:20|35.02|32.62|34.94|32.54|35.02|32.62|34.94|32.54|0
1647602670000|2022-03-18 11:24:30|34.98|32.58|34.98|32.58|35|32.6|34.98|32.58|0
1647602680000|2022-03-18 11:24:40|35.02|32.62|34.94|32.54|35.02|32.62|34.94|32.54|0
1647602690000|2022-03-18 11:24:50|34.96|32.56|34.96|32.56|34.98|32.58|34.96|32.56|0
1647602700000|2022-03-18 11:25:00|35|32.6|34.98|32.58|35.02|32.62|34.98|32.58|0
1647602710000|2022-03-18 11:25:10|34.94|32.54|34.89|32.49|34.94|32.54|34.89|32.49|0
1647602720000|2022-03-18 11:25:20|34.85|32.45|34.89|32.49|34.89|32.49|34.85|32.45|0
1647602730000|2022-03-18 11:25:30|34.85|32.45|34.89|32.49|34.89|32.49|34.85|32.45|0
1647602740000|2022-03-18 11:25:40|34.87|32.47|34.76|32.36|34.87|32.47|34.76|32.36|0
1647602750000|2022-03-18 11:25:50|34.8|32.4|34.78|32.38|34.8|32.4|34.76|32.36|0
1647602760000|2022-03-18 11:26:00|34.76|32.36|34.76|32.36|34.76|32.36|34.72|32.32|0
1647602770000|2022-03-18 11:26:10|34.69|32.29|34.67|32.27|34.72|32.32|34.67|32.27|0
1647602780000|2022-03-18 11:26:20|34.65|32.25|34.65|32.25|34.65|32.25|34.65|32.25|0
1647602790000|2022-03-18 11:26:30|34.61|32.21|34.67|32.27|34.67|32.27|34.61|32.21|0
1647602800000|2022-03-18 11:26:40|34.69|32.29|34.67|32.27|34.69|32.29|34.67|32.27|0
1647602810000|2022-03-18 11:26:50|34.72|32.32|34.76|32.36|34.78|32.38|34.72|32.32|0
1647602820000|2022-03-18 11:27:00|34.72|32.32|34.63|32.23|34.72|32.32|34.63|32.23|0
1647602830000|2022-03-18 11:27:10|34.56|32.16|34.5|32.1|34.56|32.16|34.5|32.1|0
1647602840000|2022-03-18 11:27:20|34.54|32.14|34.67|32.27|34.67|32.27|34.54|32.14|0
1647602850000|2022-03-18 11:27:30|34.69|32.29|34.72|32.32|34.72|32.32|34.69|32.29|0
1647602860000|2022-03-18 11:27:40|34.74|32.34|34.72|32.32|34.74|32.34|34.72|32.32|0
1647602870000|2022-03-18 11:27:50|34.69|32.29|34.59|32.19|34.69|32.29|34.59|32.19|0
1647602880000|2022-03-18 11:28:00|34.5|32.1|34.43|32.03|34.52|32.12|34.43|32.03|0
1647602890000|2022-03-18 11:28:10|34.33|31.93|34.26|31.86|34.33|31.93|34.24|31.84|0
1647602900000|2022-03-18 11:28:20|34.24|31.84|34.11|31.71|34.24|31.84|34.11|31.71|0
1647602910000|2022-03-18 11:28:30|34.09|31.69|34.11|31.71|34.11|31.71|34.09|31.69|0
1647602920000|2022-03-18 11:28:40|33.98|31.58|34.11|31.71|34.11|31.71|33.98|31.58|0
1647602930000|2022-03-18 11:28:50|34.13|31.73|34.28|31.88|34.28|31.88|34.13|31.73|0
1647602940000|2022-03-18 11:29:00|34.37|31.97|34.46|32.06|34.46|32.06|34.37|31.97|0
1647602950000|2022-03-18 11:29:10|34.43|32.03|34.39|31.99|34.43|32.03|34.39|31.99|0
1647602960000|2022-03-18 11:29:20|34.46|32.06|34.43|32.03|34.5|32.1|34.43|32.03|0
1647602970000|2022-03-18 11:29:30|34.41|32.01|34.46|32.06|34.48|32.08|34.41|32.01|0
1647602980000|2022-03-18 11:29:40|34.48|32.08|34.63|32.23|34.63|32.23|34.48|32.08|0
1647602990000|2022-03-18 11:29:50|34.65|32.25|34.72|32.32|34.72|32.32|34.61|32.21|0
1647603000000|2022-03-18 11:30:00|34.69|32.29|34.85|32.45|34.85|32.45|34.69|32.29|0
1647603010000|2022-03-18 11:30:10|34.87|32.47|34.82|32.42|34.87|32.47|34.82|32.42|0
1647603020000|2022-03-18 11:30:20|34.8|32.4|34.89|32.49|34.89|32.49|34.8|32.4|0
1647603030000|2022-03-18 11:30:30|34.85|32.45|34.89|32.49|34.89|32.49|34.85|32.45|0
1647603040000|2022-03-18 11:30:40|34.85|32.45|34.85|32.45|34.85|32.45|34.82|32.42|0
1647603050000|2022-03-18 11:30:50|34.93|32.53|34.85|32.45|34.93|32.53|34.85|32.45|0
1647603060000|2022-03-18 11:31:00|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1647603070000|2022-03-18 11:31:10|34.93|32.53|35|32.6|35|32.6|34.93|32.53|0
1647603080000|2022-03-18 11:31:20|34.98|32.58|34.95|32.55|35.02|32.62|34.95|32.55|0
1647603090000|2022-03-18 11:31:30|34.98|32.58|34.95|32.55|35|32.6|34.95|32.55|0
1647603100000|2022-03-18 11:31:40|35|32.6|35.04|32.64|35.04|32.64|35|32.6|0
1647603110000|2022-03-18 11:31:50|35.06|32.66|35.04|32.64|35.06|32.66|35.04|32.64|0
1647603120000|2022-03-18 11:32:00|35.06|32.66|35.04|32.64|35.06|32.66|34.98|32.58|0
1647603130000|2022-03-18 11:32:10|35.11|32.71|35.06|32.66|35.11|32.71|35.06|32.66|0
1647603150000|2022-03-18 11:32:30|35.08|32.68|35.15|32.75|35.15|32.75|35.08|32.68|0
1647603160000|2022-03-18 11:32:40|35.17|32.77|35.15|32.75|35.17|32.77|35.15|32.75|0
1647603170000|2022-03-18 11:32:50|35.13|32.73|34.87|32.47|35.13|32.73|34.87|32.47|0
1647603180000|2022-03-18 11:33:00|34.89|32.49|35.02|32.62|35.02|32.62|34.89|32.49|0
1647603190000|2022-03-18 11:33:10|34.98|32.58|34.95|32.55|34.98|32.58|34.93|32.53|0
1647603200000|2022-03-18 11:33:20|34.93|32.53|35.06|32.66|35.06|32.66|34.93|32.53|0
1647603210000|2022-03-18 11:33:30|35.13|32.73|35.11|32.71|35.15|32.75|35.11|32.71|0
1647603220000|2022-03-18 11:33:40|35.13|32.73|35.17|32.77|35.19|32.79|35.13|32.73|0
1647603230000|2022-03-18 11:33:50|35.19|32.79|35.15|32.75|35.22|32.82|35.15|32.75|0
1647603240000|2022-03-18 11:34:00|35.19|32.79|35.24|32.84|35.24|32.84|35.15|32.75|0
1647603250000|2022-03-18 11:34:10|35.19|32.79|35.26|32.86|35.26|32.86|35.19|32.79|0
1647603260000|2022-03-18 11:34:20|35.24|32.84|35.19|32.79|35.24|32.84|35.19|32.79|0
1647603270000|2022-03-18 11:34:30|35.17|32.77|35.17|32.77|35.17|32.77|35.17|32.77|0
1647603280000|2022-03-18 11:34:40|35.19|32.79|35.15|32.75|35.19|32.79|35.15|32.75|0
1647603290000|2022-03-18 11:34:50|35.19|32.79|35.26|32.86|35.26|32.86|35.17|32.77|0
1647603300000|2022-03-18 11:35:00|35.24|32.84|35.08|32.68|35.24|32.84|34.98|32.58|0
1647603310000|2022-03-18 11:35:10|35.11|32.71|35.13|32.73|35.13|32.73|35.11|32.71|0
1647603320000|2022-03-18 11:35:20|35.15|32.75|35.15|32.75|35.15|32.75|35.15|32.75|0
1647603330000|2022-03-18 11:35:30|35.13|32.73|35.17|32.77|35.17|32.77|35.13|32.73|0
1647603340000|2022-03-18 11:35:40|35.15|32.75|35.15|32.75|35.15|32.75|35.06|32.66|0
1647603350000|2022-03-18 11:35:50|35.19|32.79|35.19|32.79|35.19|32.79|35.15|32.75|0
1647603360000|2022-03-18 11:36:00|35.11|32.71|35.19|32.79|35.19|32.79|35.11|32.71|0
1647603370000|2022-03-18 11:36:10|35.24|32.84|35.24|32.84|35.24|32.84|35.24|32.84|0
1647603380000|2022-03-18 11:36:20|35.11|32.71|35.19|32.79|35.19|32.79|35.11|32.71|0
1647603390000|2022-03-18 11:36:30|35.24|32.84|35.41|33.01|35.41|33.01|35.24|32.84|0
1647603400000|2022-03-18 11:36:40|35.37|32.97|35.33|32.93|35.37|32.97|35.33|32.93|0
1647603410000|2022-03-18 11:36:50|35.15|32.75|35.13|32.73|35.15|32.75|35.11|32.71|0
1647603420000|2022-03-18 11:37:00|35.15|32.75|35.35|32.95|35.35|32.95|35.15|32.75|0
1647603430000|2022-03-18 11:37:10|35.3|32.9|35.37|32.97|35.37|32.97|35.3|32.9|0
1647603440000|2022-03-18 11:37:20|35.28|32.88|35.28|32.88|35.33|32.93|35.28|32.88|0
1647603450000|2022-03-18 11:37:30|35.33|32.93|35.35|32.95|35.35|32.95|35.33|32.93|0
1647603460000|2022-03-18 11:37:40|35.37|32.97|35.37|32.97|35.39|32.99|35.37|32.97|0
1647603470000|2022-03-18 11:37:50|35.39|32.99|35.33|32.93|35.39|32.99|35.33|32.93|0
1647603480000|2022-03-18 11:38:00|35.28|32.88|35.37|32.97|35.37|32.97|35.28|32.88|0
1647603490000|2022-03-18 11:38:10|35.39|32.99|35.37|32.97|35.39|32.99|35.37|32.97|0
1647603500000|2022-03-18 11:38:20|35.33|32.93|35.41|33.01|35.41|33.01|35.33|32.93|0
1647603510000|2022-03-18 11:38:30|35.43|33.03|35.46|33.06|35.46|33.06|35.41|33.01|0
1647603520000|2022-03-18 11:38:40|35.5|33.1|35.59|33.19|35.59|33.19|35.5|33.1|0
1647603530000|2022-03-18 11:38:50|35.5|33.1|35.55|33.15|35.59|33.19|35.5|33.1|0
1647603540000|2022-03-18 11:39:00|35.5|33.1|35.57|33.17|35.57|33.17|35.5|33.1|0
1647603550000|2022-03-18 11:39:10|35.68|33.28|35.63|33.23|35.68|33.28|35.63|33.23|0
1647603560000|2022-03-18 11:39:20|35.43|33.03|35.41|33.01|35.46|33.06|35.41|33.01|0
1647603570000|2022-03-18 11:39:30|35.37|32.97|35.39|32.99|35.39|32.99|35.35|32.95|0
1647603580000|2022-03-18 11:39:40|35.46|33.06|35.5|33.1|35.5|33.1|35.46|33.06|0
1647603590000|2022-03-18 11:39:50|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1647603600000|2022-03-18 11:40:00|35.48|33.08|35.5|33.1|35.5|33.1|35.48|33.08|0
1647603610000|2022-03-18 11:40:10|35.55|33.15|35.37|32.97|35.55|33.15|35.37|32.97|0
1647603620000|2022-03-18 11:40:20|35.39|32.99|35.55|33.15|35.55|33.15|35.39|32.99|0
1647603630000|2022-03-18 11:40:30|35.5|33.1|35.5|33.1|35.5|33.1|35.5|33.1|0
1647603640000|2022-03-18 11:40:40|35.48|33.08|35.55|33.15|35.55|33.15|35.48|33.08|0
1647603650000|2022-03-18 11:40:50|35.59|33.19|35.59|33.19|35.59|33.19|35.59|33.19|0
1647603660000|2022-03-18 11:41:00|35.61|33.21|35.59|33.19|35.63|33.23|35.59|33.19|0
1647603670000|2022-03-18 11:41:10|35.61|33.21|35.55|33.15|35.61|33.21|35.55|33.15|0
1647603680000|2022-03-18 11:41:20|35.59|33.19|35.59|33.19|35.59|33.19|35.59|33.19|0
1647603690000|2022-03-18 11:41:30|35.55|33.15|35.55|33.15|35.55|33.15|35.55|33.15|0
1647603700000|2022-03-18 11:41:40|35.57|33.17|35.55|33.15|35.57|33.17|35.55|33.15|0
1647603710000|2022-03-18 11:41:50|35.59|33.19|35.5|33.1|35.59|33.19|35.5|33.1|0
1647603720000|2022-03-18 11:42:00|35.52|33.12|35.63|33.23|35.63|33.23|35.52|33.12|0
1647603730000|2022-03-18 11:42:10|35.66|33.26|35.63|33.23|35.66|33.26|35.63|33.23|0
1647603740000|2022-03-18 11:42:20|35.66|33.26|35.72|33.32|35.72|33.32|35.66|33.26|0
1647603750000|2022-03-18 11:42:30|35.68|33.28|35.72|33.32|35.72|33.32|35.68|33.28|0
1647603760000|2022-03-18 11:42:40|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1647603770000|2022-03-18 11:42:50|35.65|33.25|35.68|33.28|35.68|33.28|35.63|33.23|0
1647603780000|2022-03-18 11:43:00|35.72|33.32|35.86|33.46|35.95|33.55|35.72|33.32|0
1647603790000|2022-03-18 11:43:10|35.9|33.5|35.77|33.37|35.9|33.5|35.77|33.37|0
1647603800000|2022-03-18 11:43:20|35.86|33.46|35.68|33.28|35.86|33.46|35.68|33.28|0
1647603810000|2022-03-18 11:43:30|35.7|33.3|35.68|33.28|35.7|33.3|35.68|33.28|0
1647603820000|2022-03-18 11:43:40|35.72|33.32|35.81|33.41|35.81|33.41|35.72|33.32|0
1647603830000|2022-03-18 11:43:50|35.86|33.46|35.86|33.46|35.86|33.46|35.83|33.43|0
1647603840000|2022-03-18 11:44:00|35.81|33.41|35.81|33.41|35.81|33.41|35.72|33.32|0
1647603850000|2022-03-18 11:44:10|35.83|33.43|35.77|33.37|35.83|33.43|35.77|33.37|0
1647603860000|2022-03-18 11:44:20|35.81|33.41|35.81|33.41|35.81|33.41|35.81|33.41|0
1647603870000|2022-03-18 11:44:30|35.77|33.37|35.77|33.37|35.77|33.37|35.77|33.37|0
1647603880000|2022-03-18 11:44:40|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1647603890000|2022-03-18 11:44:50|35.72|33.32|35.72|33.32|35.74|33.34|35.72|33.32|0
1647603900000|2022-03-18 11:45:00|35.68|33.28|35.68|33.28|35.72|33.32|35.68|33.28|0
1647603910000|2022-03-18 11:45:10|35.65|33.25|35.59|33.19|35.65|33.25|35.59|33.19|0
1647603920000|2022-03-18 11:45:20|35.5|33.1|35.37|32.97|35.5|33.1|35.37|32.97|0
1647603930000|2022-03-18 11:45:30|35.32|32.92|35.39|32.99|35.39|32.99|35.32|32.92|0
1647603940000|2022-03-18 11:45:40|35.28|32.88|35.37|32.97|35.37|32.97|35.26|32.86|0
1647603950000|2022-03-18 11:45:50|35.32|32.92|35.3|32.9|35.32|32.92|35.3|32.9|0
1647603960000|2022-03-18 11:46:00|35.28|32.88|35.37|32.97|35.39|32.99|35.28|32.88|0
1647603970000|2022-03-18 11:46:10|35.32|32.92|35.37|32.97|35.37|32.97|35.32|32.92|0
1647603980000|2022-03-18 11:46:20|35.41|33.01|35.41|33.01|35.45|33.05|35.41|33.01|0
1647603990000|2022-03-18 11:46:30|35.45|33.05|35.37|32.97|35.45|33.05|35.37|32.97|0
1647604000000|2022-03-18 11:46:40|35.32|32.92|35.37|32.97|35.37|32.97|35.32|32.92|0
1647604010000|2022-03-18 11:46:50|35.34|32.94|35.32|32.92|35.34|32.94|35.32|32.92|0
1647604020000|2022-03-18 11:47:00|35.37|32.97|35.43|33.03|35.43|33.03|35.37|32.97|0
1647604030000|2022-03-18 11:47:10|35.45|33.05|35.52|33.12|35.52|33.12|35.45|33.05|0
1647604040000|2022-03-18 11:47:20|35.5|33.1|35.39|32.99|35.5|33.1|35.39|32.99|0
1647604050000|2022-03-18 11:47:30|35.41|33.01|35.45|33.05|35.45|33.05|35.41|33.01|0
1647604060000|2022-03-18 11:47:40|35.41|33.01|35.5|33.1|35.5|33.1|35.41|33.01|0
1647604070000|2022-03-18 11:47:50|35.54|33.14|35.54|33.14|35.54|33.14|35.5|33.1|0
1647604080000|2022-03-18 11:48:00|35.41|33.01|35.43|33.03|35.43|33.03|35.41|33.01|0
1647604090000|2022-03-18 11:48:10|35.5|33.1|35.41|33.01|35.5|33.1|35.41|33.01|0
1647604100000|2022-03-18 11:48:20|35.43|33.03|35.41|33.01|35.43|33.03|35.39|32.99|0
1647604110000|2022-03-18 11:48:30|35.45|33.05|35.39|32.99|35.45|33.05|35.37|32.97|0
1647604120000|2022-03-18 11:48:40|35.43|33.03|35.48|33.08|35.48|33.08|35.43|33.03|0
1647604130000|2022-03-18 11:48:50|35.45|33.05|35.45|33.05|35.45|33.05|35.41|33.01|0
1647604140000|2022-03-18 11:49:00|35.37|32.97|35.32|32.92|35.37|32.97|35.32|32.92|0
1647604150000|2022-03-18 11:49:10|35.34|32.94|35.34|32.94|35.34|32.94|35.34|32.94|0
1647604160000|2022-03-18 11:49:20|35.37|32.97|35.37|32.97|35.41|33.01|35.37|32.97|0
1647604170000|2022-03-18 11:49:30|35.39|32.99|35.34|32.94|35.39|32.99|35.34|32.94|0
1647604180000|2022-03-18 11:49:40|35.39|32.99|35.39|32.99|35.39|32.99|35.39|32.99|0
1647604190000|2022-03-18 11:49:50|35.41|33.01|35.37|32.97|35.41|33.01|35.37|32.97|0
1647604200000|2022-03-18 11:50:00|35.34|32.94|35.37|32.97|35.37|32.97|35.34|32.94|0
1647604210000|2022-03-18 11:50:10|35.32|32.92|35.32|32.92|35.32|32.92|35.32|32.92|0
1647604220000|2022-03-18 11:50:20|35.37|32.97|35.39|32.99|35.39|32.99|35.37|32.97|0
1647604230000|2022-03-18 11:50:30|35.41|33.01|35.37|32.97|35.41|33.01|35.37|32.97|0
1647604240000|2022-03-18 11:50:40|35.36|32.96|35.32|32.92|35.41|33.01|35.32|32.92|0
1647604250000|2022-03-18 11:50:50|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1647604260000|2022-03-18 11:51:00|35.41|33.01|35.41|33.01|35.41|33.01|35.41|33.01|0
1647604270000|2022-03-18 11:51:10|35.36|32.96|35.32|32.92|35.36|32.96|35.32|32.92|0
1647604280000|2022-03-18 11:51:20|35.19|32.79|35.19|32.79|35.23|32.83|35.19|32.79|0
1647604290000|2022-03-18 11:51:30|35.12|32.72|35.17|32.77|35.19|32.79|35.12|32.72|0
1647604300000|2022-03-18 11:51:40|35.14|32.74|35.1|32.7|35.14|32.74|35.1|32.7|0
1647604310000|2022-03-18 11:51:50|35.08|32.68|35.1|32.7|35.1|32.7|35.08|32.68|0
1647604320000|2022-03-18 11:52:00|35.06|32.66|35.01|32.61|35.06|32.66|35.01|32.61|0
1647604330000|2022-03-18 11:52:10|35.06|32.66|35.03|32.63|35.06|32.66|35.03|32.63|0
1647604340000|2022-03-18 11:52:20|35.06|32.66|35.06|32.66|35.06|32.66|35.06|32.66|0
1647604350000|2022-03-18 11:52:30|35.01|32.61|35.01|32.61|35.06|32.66|35.01|32.61|0
1647604360000|2022-03-18 11:52:40|35.03|32.63|35.03|32.63|35.06|32.66|35.03|32.63|0
1647604370000|2022-03-18 11:52:50|35.01|32.61|35.19|32.79|35.19|32.79|35.01|32.61|0
1647604380000|2022-03-18 11:53:00|35.14|32.74|35.19|32.79|35.19|32.79|35.14|32.74|0
1647604390000|2022-03-18 11:53:10|35.23|32.83|35.19|32.79|35.23|32.83|35.19|32.79|0
1647604410000|2022-03-18 11:53:30|35.14|32.74|35.12|32.72|35.14|32.74|35.12|32.72|0
1647604420000|2022-03-18 11:53:40|35.1|32.7|35.06|32.66|35.12|32.72|35.06|32.66|0
1647604430000|2022-03-18 11:53:50|35.1|32.7|35.08|32.68|35.1|32.7|35.06|32.66|0
1647604440000|2022-03-18 11:54:00|35.1|32.7|35.1|32.7|35.1|32.7|35.08|32.68|0
1647604450000|2022-03-18 11:54:10|35.12|32.72|35.1|32.7|35.12|32.72|35.1|32.7|0
1647604460000|2022-03-18 11:54:20|35.06|32.66|35.1|32.7|35.1|32.7|35.06|32.66|0
1647604470000|2022-03-18 11:54:30|35.08|32.68|35.16|32.76|35.16|32.76|35.08|32.68|0
1647604480000|2022-03-18 11:54:40|35.21|32.81|35.14|32.74|35.21|32.81|35.14|32.74|0
1647604490000|2022-03-18 11:54:50|35.12|32.72|35.14|32.74|35.14|32.74|35.12|32.72|0
1647604500000|2022-03-18 11:55:00|35.1|32.7|35.21|32.81|35.21|32.81|35.1|32.7|0
1647604510000|2022-03-18 11:55:10|35.19|32.79|35.3|32.9|35.3|32.9|35.19|32.79|0
1647604520000|2022-03-18 11:55:20|35.28|32.88|35.19|32.79|35.28|32.88|35.19|32.79|0
1647604530000|2022-03-18 11:55:30|35.14|32.74|35.1|32.7|35.14|32.74|35.08|32.68|0
1647604540000|2022-03-18 11:55:40|35.06|32.66|35.1|32.7|35.1|32.7|35.06|32.66|0
1647604550000|2022-03-18 11:55:50|35.14|32.74|35.14|32.74|35.14|32.74|35.14|32.74|0
1647604560000|2022-03-18 11:56:00|35.19|32.79|35.21|32.81|35.23|32.83|35.19|32.79|0
1647604570000|2022-03-18 11:56:10|35.27|32.87|35.32|32.92|35.32|32.92|35.27|32.87|0
1647604580000|2022-03-18 11:56:20|35.36|32.96|35.36|32.96|35.36|32.96|35.32|32.92|0
1647604590000|2022-03-18 11:56:30|35.34|32.94|35.23|32.83|35.34|32.94|35.23|32.83|0
1647604600000|2022-03-18 11:56:40|35.27|32.87|35.3|32.9|35.3|32.9|35.27|32.87|0
1647604610000|2022-03-18 11:56:50|35.32|32.92|35.32|32.92|35.32|32.92|35.32|32.92|0
1647604620000|2022-03-18 11:57:00|35.27|32.87|35.27|32.87|35.27|32.87|35.27|32.87|0
1647604630000|2022-03-18 11:57:10|35.32|32.92|35.34|32.94|35.34|32.94|35.32|32.92|0
1647604640000|2022-03-18 11:57:20|35.36|32.96|35.32|32.92|35.36|32.96|35.32|32.92|0
1647604650000|2022-03-18 11:57:30|35.27|32.87|35.34|32.94|35.34|32.94|35.27|32.87|0
1647604660000|2022-03-18 11:57:40|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1647604670000|2022-03-18 11:57:50|35.41|33.01|35.36|32.96|35.41|33.01|35.36|32.96|0
1647604680000|2022-03-18 11:58:00|35.38|32.98|35.34|32.94|35.38|32.98|35.34|32.94|0
1647604690000|2022-03-18 11:58:10|35.36|32.96|35.34|32.94|35.36|32.96|35.34|32.94|0
1647604700000|2022-03-18 11:58:20|35.32|32.92|35.14|32.74|35.32|32.92|35.12|32.72|0
1647604710000|2022-03-18 11:58:30|35.1|32.7|35.05|32.65|35.1|32.7|35.05|32.65|0
1647604720000|2022-03-18 11:58:40|35.1|32.7|35.14|32.74|35.14|32.74|35.1|32.7|0
1647604730000|2022-03-18 11:58:50|35.1|32.7|35.1|32.7|35.1|32.7|35.1|32.7|0
1647604740000|2022-03-18 11:59:00|35.14|32.74|35.08|32.68|35.14|32.74|35.03|32.63|0
1647604750000|2022-03-18 11:59:10|34.97|32.57|34.97|32.57|34.97|32.57|34.92|32.52|0
1647604760000|2022-03-18 11:59:20|34.92|32.52|34.75|32.35|34.92|32.52|34.75|32.35|0
1647604770000|2022-03-18 11:59:30|34.7|32.3|34.66|32.26|34.7|32.3|34.66|32.26|0
1647604780000|2022-03-18 11:59:40|34.7|32.3|34.66|32.26|34.7|32.3|34.66|32.26|0
1647604790000|2022-03-18 11:59:50|34.62|32.22|34.62|32.22|34.66|32.26|34.62|32.22|0
1647604800000|2022-03-18 12:00:00|34.7|32.3|34.79|32.39|34.83|32.43|34.7|32.3|0
1647604810000|2022-03-18 12:00:10|34.75|32.35|34.64|32.24|34.75|32.35|34.64|32.24|0
1647604820000|2022-03-18 12:00:20|34.66|32.26|34.57|32.17|34.66|32.26|34.57|32.17|0
1647604830000|2022-03-18 12:00:30|34.62|32.22|34.7|32.3|34.7|32.3|34.57|32.17|0
1647604840000|2022-03-18 12:00:40|34.66|32.26|34.75|32.35|34.75|32.35|34.66|32.26|0
1647604850000|2022-03-18 12:00:50|34.77|32.37|34.72|32.32|34.77|32.37|34.72|32.32|0
1647604860000|2022-03-18 12:01:00|34.79|32.39|34.83|32.43|34.88|32.48|34.79|32.39|0
1647604870000|2022-03-18 12:01:10|34.88|32.48|34.81|32.41|34.88|32.48|34.81|32.41|0
1647604880000|2022-03-18 12:01:20|34.83|32.43|34.9|32.5|34.9|32.5|34.83|32.43|0
1647604890000|2022-03-18 12:01:30|34.81|32.41|34.83|32.43|34.83|32.43|34.81|32.41|0
1647604900000|2022-03-18 12:01:40|34.81|32.41|34.7|32.3|34.81|32.41|34.7|32.3|0
1647604910000|2022-03-18 12:01:50|34.57|32.17|34.57|32.17|34.57|32.17|34.49|32.09|0
1647604920000|2022-03-18 12:02:00|34.53|32.13|34.57|32.17|34.57|32.17|34.53|32.13|0
1647604930000|2022-03-18 12:02:10|34.7|32.3|34.53|32.13|34.7|32.3|34.53|32.13|0
1647604940000|2022-03-18 12:02:20|34.49|32.09|34.49|32.09|34.49|32.09|34.49|32.09|0
1647604950000|2022-03-18 12:02:30|34.55|32.15|34.55|32.15|34.55|32.15|34.53|32.13|0
1647604960000|2022-03-18 12:02:40|34.53|32.13|34.57|32.17|34.57|32.17|34.53|32.13|0
1647604970000|2022-03-18 12:02:50|34.62|32.22|34.62|32.22|34.62|32.22|34.62|32.22|0
1647604980000|2022-03-18 12:03:00|34.59|32.19|34.57|32.17|34.64|32.24|34.57|32.17|0
1647604990000|2022-03-18 12:03:10|34.55|32.15|34.57|32.17|34.62|32.22|34.55|32.15|0
1647605000000|2022-03-18 12:03:20|34.53|32.13|34.53|32.13|34.53|32.13|34.53|32.13|0
1647605010000|2022-03-18 12:03:30|34.51|32.11|34.51|32.11|34.51|32.11|34.49|32.09|0
1647605020000|2022-03-18 12:03:40|34.62|32.22|34.62|32.22|34.62|32.22|34.57|32.17|0
1647605030000|2022-03-18 12:03:50|34.77|32.37|34.83|32.43|34.83|32.43|34.77|32.37|0
1647605040000|2022-03-18 12:04:00|34.79|32.39|34.83|32.43|34.83|32.43|34.79|32.39|0
1647605050000|2022-03-18 12:04:10|34.81|32.41|34.88|32.48|34.88|32.48|34.79|32.39|0
1647605060000|2022-03-18 12:04:20|34.75|32.35|34.66|32.26|34.75|32.35|34.62|32.22|0
1647605070000|2022-03-18 12:04:30|34.62|32.22|34.62|32.22|34.62|32.22|34.62|32.22|0
1647605080000|2022-03-18 12:04:40|34.66|32.26|35.01|32.61|35.01|32.61|34.66|32.26|0
1647605090000|2022-03-18 12:04:50|35.05|32.65|34.92|32.52|35.05|32.65|34.81|32.41|0
1647605100000|2022-03-18 12:05:00|35.12|32.72|35.01|32.61|35.12|32.72|34.92|32.52|0
1647605110000|2022-03-18 12:05:10|34.96|32.56|35.01|32.61|35.03|32.63|34.94|32.54|0
1647605120000|2022-03-18 12:05:20|34.96|32.56|35.01|32.61|35.01|32.61|34.92|32.52|0
1647605130000|2022-03-18 12:05:30|35.05|32.65|35.01|32.61|35.05|32.65|35.01|32.61|0
1647605140000|2022-03-18 12:05:40|35.05|32.65|35.01|32.61|35.05|32.65|34.96|32.56|0
1647605150000|2022-03-18 12:05:50|34.96|32.56|35.1|32.7|35.1|32.7|34.96|32.56|0
1647605160000|2022-03-18 12:06:00|35.14|32.74|35.16|32.76|35.16|32.76|35.14|32.74|0
1647605170000|2022-03-18 12:06:10|35.23|32.83|35.2|32.8|35.23|32.83|35.18|32.78|0
1647605180000|2022-03-18 12:06:20|35.18|32.78|35.14|32.74|35.18|32.78|35.14|32.74|0
1647605190000|2022-03-18 12:06:30|35.2|32.8|35.2|32.8|35.23|32.83|35.2|32.8|0
1647605200000|2022-03-18 12:06:40|35.18|32.78|35.1|32.7|35.18|32.78|35.1|32.7|0
1647605210000|2022-03-18 12:06:50|35.05|32.65|35.01|32.61|35.09|32.69|35.01|32.61|0
1647605220000|2022-03-18 12:07:00|34.98|32.58|35.01|32.61|35.01|32.61|34.98|32.58|0
1647605230000|2022-03-18 12:07:10|35.05|32.65|35.23|32.83|35.23|32.83|35.05|32.65|0
1647605240000|2022-03-18 12:07:20|35.2|32.8|35.18|32.78|35.23|32.83|35.18|32.78|0
1647605250000|2022-03-18 12:07:30|35.2|32.8|35.27|32.87|35.27|32.87|35.2|32.8|0
1647605260000|2022-03-18 12:07:40|35.31|32.91|35.31|32.91|35.31|32.91|35.31|32.91|0
1647605270000|2022-03-18 12:07:50|35.27|32.87|35.34|32.94|35.36|32.96|35.27|32.87|0
1647605280000|2022-03-18 12:08:00|35.36|32.96|35.36|32.96|35.4|33|35.31|32.91|0
1647605290000|2022-03-18 12:08:10|35.4|33|35.38|32.98|35.42|33.02|35.38|32.98|0
1647605300000|2022-03-18 12:08:20|35.4|33|35.36|32.96|35.4|33|35.36|32.96|0
1647605310000|2022-03-18 12:08:30|35.34|32.94|35.31|32.91|35.34|32.94|35.31|32.91|0
1647605320000|2022-03-18 12:08:40|35.34|32.94|35.36|32.96|35.36|32.96|35.34|32.94|0
1647605330000|2022-03-18 12:08:50|35.4|33|35.38|32.98|35.4|33|35.36|32.96|0
1647605340000|2022-03-18 12:09:00|35.36|32.96|35.27|32.87|35.36|32.96|35.27|32.87|0
1647605350000|2022-03-18 12:09:10|35.29|32.89|35.29|32.89|35.29|32.89|35.27|32.87|0
1647605360000|2022-03-18 12:09:20|35.31|32.91|35.29|32.89|35.31|32.91|35.29|32.89|0
1647605370000|2022-03-18 12:09:30|35.31|32.91|35.23|32.83|35.31|32.91|35.23|32.83|0
1647605380000|2022-03-18 12:09:40|35.27|32.87|35.27|32.87|35.27|32.87|35.25|32.85|0
1647605390000|2022-03-18 12:09:50|35.23|32.83|35.25|32.85|35.25|32.85|35.2|32.8|0
1647605400000|2022-03-18 12:10:00|35.27|32.87|35.31|32.91|35.31|32.91|35.25|32.85|0
1647605410000|2022-03-18 12:10:10|35.27|32.87|35.31|32.91|35.31|32.91|35.18|32.78|0
1647605420000|2022-03-18 12:10:20|35.23|32.83|35.27|32.87|35.29|32.89|35.23|32.83|0
1647605430000|2022-03-18 12:10:30|35.31|32.91|35.4|33|35.4|33|35.31|32.91|0
1647605440000|2022-03-18 12:10:40|35.45|33.05|35.31|32.91|35.45|33.05|35.31|32.91|0
1647605450000|2022-03-18 12:10:50|35.27|32.87|35.2|32.8|35.27|32.87|35.16|32.76|0
1647605460000|2022-03-18 12:11:00|35.14|32.74|35.14|32.74|35.14|32.74|35.14|32.74|0
1647605470000|2022-03-18 12:11:10|35.18|32.78|35.14|32.74|35.18|32.78|35.14|32.74|0
1647605480000|2022-03-18 12:11:20|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1647605490000|2022-03-18 12:11:30|35.05|32.65|35.05|32.65|35.09|32.69|35.05|32.65|0
1647605510000|2022-03-18 12:11:50|35.09|32.69|35.09|32.69|35.14|32.74|35.05|32.65|0
1647605520000|2022-03-18 12:12:00|35.11|32.71|35.09|32.69|35.11|32.71|35.09|32.69|0
1647605530000|2022-03-18 12:12:10|35.11|32.71|35.16|32.76|35.16|32.76|35.05|32.65|0
1647605540000|2022-03-18 12:12:20|35.09|32.69|35.09|32.69|35.11|32.71|35.09|32.69|0
1647605550000|2022-03-18 12:12:30|35.14|32.74|35.18|32.78|35.18|32.78|35.14|32.74|0
1647605560000|2022-03-18 12:12:40|35.14|32.74|35.11|32.71|35.14|32.74|35.11|32.71|0
1647605570000|2022-03-18 12:12:50|35.09|32.69|35.18|32.78|35.25|32.85|35.09|32.69|0
1647605580000|2022-03-18 12:13:00|35.22|32.82|35.18|32.78|35.22|32.82|35.18|32.78|0
1647605590000|2022-03-18 12:13:10|35.22|32.82|35.22|32.82|35.22|32.82|35.22|32.82|0
1647605600000|2022-03-18 12:13:20|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1647605610000|2022-03-18 12:13:30|35.22|32.82|35.22|32.82|35.22|32.82|35.18|32.78|0
1647605620000|2022-03-18 12:13:40|35.27|32.87|35.27|32.87|35.29|32.89|35.27|32.87|0
1647605630000|2022-03-18 12:13:50|35.36|32.96|35.36|32.96|35.36|32.96|35.33|32.93|0
1647605640000|2022-03-18 12:14:00|35.31|32.91|35.36|32.96|35.4|33|35.31|32.91|0
1647605650000|2022-03-18 12:14:10|35.4|33|35.4|33|35.4|33|35.36|32.96|0
1647605660000|2022-03-18 12:14:20|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1647605670000|2022-03-18 12:14:30|35.4|33|35.44|33.04|35.44|33.04|35.4|33|0
1647605680000|2022-03-18 12:14:40|35.49|33.09|35.44|33.04|35.49|33.09|35.44|33.04|0
1647605690000|2022-03-18 12:14:50|35.47|33.07|35.44|33.04|35.49|33.09|35.44|33.04|0
1647605700000|2022-03-18 12:15:00|35.47|33.07|35.38|32.98|35.47|33.07|35.38|32.98|0
1647605710000|2022-03-18 12:15:10|35.4|33|35.42|33.02|35.44|33.04|35.4|33|0
1647605720000|2022-03-18 12:15:20|35.44|33.04|35.4|33|35.44|33.04|35.4|33|0
1647605730000|2022-03-18 12:15:30|35.49|33.09|35.49|33.09|35.49|33.09|35.44|33.04|0
1647605740000|2022-03-18 12:15:40|35.47|33.07|35.49|33.09|35.49|33.09|35.44|33.04|0
1647605750000|2022-03-18 12:15:50|35.53|33.13|35.4|33|35.53|33.13|35.4|33|0
1647605760000|2022-03-18 12:16:00|35.44|33.04|35.44|33.04|35.44|33.04|35.44|33.04|0
1647605770000|2022-03-18 12:16:10|35.4|33|35.36|32.96|35.4|33|35.36|32.96|0
1647605780000|2022-03-18 12:16:20|35.4|33|35.44|33.04|35.44|33.04|35.4|33|0
1647605790000|2022-03-18 12:16:30|34.96|32.56|34.96|32.56|34.98|32.58|34.96|32.56|0
1647605800000|2022-03-18 12:16:40|34.94|32.54|34.87|32.47|34.94|32.54|34.87|32.47|0
1647605810000|2022-03-18 12:16:50|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1647605820000|2022-03-18 12:17:00|34.96|32.56|35.05|32.65|35.05|32.65|34.96|32.56|0
1647605830000|2022-03-18 12:17:10|35|32.6|35|32.6|35|32.6|34.98|32.58|0
1647605840000|2022-03-18 12:17:20|34.98|32.58|34.92|32.52|34.98|32.58|34.87|32.47|0
1647605850000|2022-03-18 12:17:30|34.89|32.49|34.92|32.52|34.92|32.52|34.89|32.49|0
1647605860000|2022-03-18 12:17:40|34.89|32.49|34.87|32.47|34.89|32.49|34.87|32.47|0
1647605870000|2022-03-18 12:17:50|35.02|32.62|35.02|32.62|35.18|32.78|35.02|32.62|0
1647605880000|2022-03-18 12:18:00|35.05|32.65|35.02|32.62|35.05|32.65|35|32.6|0
1647605890000|2022-03-18 12:18:10|34.96|32.56|35|32.6|35.05|32.65|34.96|32.56|0
1647605900000|2022-03-18 12:18:20|34.96|32.56|34.83|32.43|34.96|32.56|34.83|32.43|0
1647605910000|2022-03-18 12:18:30|34.78|32.38|34.87|32.47|34.87|32.47|34.78|32.38|0
1647605920000|2022-03-18 12:18:40|34.89|32.49|34.87|32.47|34.89|32.49|34.87|32.47|0
1647605930000|2022-03-18 12:18:50|34.92|32.52|34.94|32.54|34.96|32.56|34.92|32.52|0
1647605940000|2022-03-18 12:19:00|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1647605950000|2022-03-18 12:19:10|35.05|32.65|35.05|32.65|35.05|32.65|35.05|32.65|0
1647605960000|2022-03-18 12:19:20|35|32.6|34.98|32.58|35|32.6|34.98|32.58|0
1647605970000|2022-03-18 12:19:30|35.05|32.65|35|32.6|35.05|32.65|35|32.6|0
1647605980000|2022-03-18 12:19:40|34.98|32.58|35.02|32.62|35.02|32.62|34.98|32.58|0
1647605990000|2022-03-18 12:19:50|35.09|32.69|35.05|32.65|35.11|32.71|35.05|32.65|0
1647606000000|2022-03-18 12:20:00|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1647606010000|2022-03-18 12:20:10|35.13|32.73|35.13|32.73|35.13|32.73|35.09|32.69|0
1647606020000|2022-03-18 12:20:20|35.09|32.69|35.13|32.73|35.13|32.73|35.05|32.65|0
1647606030000|2022-03-18 12:20:30|35.15|32.75|35.13|32.73|35.15|32.75|35.13|32.73|0
1647606040000|2022-03-18 12:20:40|35.18|32.78|35.27|32.87|35.27|32.87|35.18|32.78|0
1647606050000|2022-03-18 12:20:50|35.22|32.82|35.27|32.87|35.27|32.87|35.22|32.82|0
1647606060000|2022-03-18 12:21:00|35.24|32.84|35.35|32.95|35.35|32.95|35.24|32.84|0
1647606070000|2022-03-18 12:21:10|35.4|33|35.53|33.13|35.53|33.13|35.4|33|0
1647606080000|2022-03-18 12:21:20|35.57|33.17|35.64|33.24|35.66|33.26|35.57|33.17|0
1647606090000|2022-03-18 12:21:30|35.6|33.2|35.53|33.13|35.6|33.2|35.53|33.13|0
1647606100000|2022-03-18 12:21:40|35.46|33.06|35.44|33.04|35.49|33.09|35.44|33.04|0
1647606110000|2022-03-18 12:21:50|35.4|33|35.44|33.04|35.44|33.04|35.4|33|0
1647606130000|2022-03-18 12:22:10|35.49|33.09|35.4|33|35.49|33.09|35.4|33|0
1647606140000|2022-03-18 12:22:20|35.35|32.95|35.35|32.95|35.35|32.95|35.35|32.95|0
1647606150000|2022-03-18 12:22:30|35.37|32.97|35.4|33|35.4|33|35.37|32.97|0
1647606160000|2022-03-18 12:22:40|35.42|33.02|35.53|33.13|35.53|33.13|35.42|33.02|0
1647606170000|2022-03-18 12:22:50|35.55|33.15|35.62|33.22|35.66|33.26|35.55|33.15|0
1647606180000|2022-03-18 12:23:00|35.57|33.17|35.57|33.17|35.62|33.22|35.57|33.17|0
1647606190000|2022-03-18 12:23:10|35.55|33.15|35.57|33.17|35.57|33.17|35.53|33.13|0
1647606200000|2022-03-18 12:23:20|35.53|33.13|35.53|33.13|35.53|33.13|35.49|33.09|0
1647606210000|2022-03-18 12:23:30|35.66|33.26|35.62|33.22|35.66|33.26|35.62|33.22|0
1647606220000|2022-03-18 12:23:40|35.66|33.26|35.66|33.26|35.66|33.26|35.62|33.22|0
1647606230000|2022-03-18 12:23:50|35.64|33.24|35.62|33.22|35.64|33.24|35.62|33.22|0
1647606240000|2022-03-18 12:24:00|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1647606250000|2022-03-18 12:24:10|35.62|33.22|35.57|33.17|35.62|33.22|35.57|33.17|0
1647606260000|2022-03-18 12:24:20|35.62|33.22|35.71|33.31|35.75|33.35|35.62|33.22|0
1647606270000|2022-03-18 12:24:30|35.73|33.33|35.8|33.4|35.8|33.4|35.71|33.31|0
1647606280000|2022-03-18 12:24:40|35.82|33.42|35.8|33.4|35.82|33.42|35.8|33.4|0
1647606290000|2022-03-18 12:24:50|35.71|33.31|35.71|33.31|35.71|33.31|35.71|33.31|0
1647606300000|2022-03-18 12:25:00|35.73|33.33|35.84|33.44|35.84|33.44|35.71|33.31|0
1647606310000|2022-03-18 12:25:10|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1647606320000|2022-03-18 12:25:20|35.82|33.42|35.73|33.33|35.82|33.42|35.73|33.33|0
1647606330000|2022-03-18 12:25:30|35.84|33.44|35.8|33.4|35.84|33.44|35.8|33.4|0
1647606340000|2022-03-18 12:25:40|35.75|33.35|35.71|33.31|35.75|33.35|35.71|33.31|0
1647606350000|2022-03-18 12:25:50|35.75|33.35|35.75|33.35|35.8|33.4|35.75|33.35|0
1647606360000|2022-03-18 12:26:00|35.71|33.31|35.71|33.31|35.71|33.31|35.71|33.31|0
1647606370000|2022-03-18 12:26:10|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1647606380000|2022-03-18 12:26:20|35.71|33.31|35.75|33.35|35.75|33.35|35.71|33.31|0
1647606390000|2022-03-18 12:26:30|35.84|33.44|35.88|33.48|35.88|33.48|35.84|33.44|0
1647606400000|2022-03-18 12:26:40|35.91|33.51|35.93|33.53|35.97|33.57|35.91|33.51|0
1647606410000|2022-03-18 12:26:50|35.97|33.57|35.97|33.57|36.02|33.62|35.97|33.57|0
1647606430000|2022-03-18 12:27:10|36.02|33.62|36.08|33.68|36.08|33.68|36.02|33.62|0
1647606440000|2022-03-18 12:27:20|36.06|33.66|35.97|33.57|36.11|33.71|35.97|33.57|0
1647606450000|2022-03-18 12:27:30|35.93|33.53|35.93|33.53|35.93|33.53|35.88|33.48|0
1647606460000|2022-03-18 12:27:40|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1647606470000|2022-03-18 12:27:50|35.93|33.53|35.97|33.57|35.97|33.57|35.93|33.53|0
1647606480000|2022-03-18 12:28:00|35.99|33.59|36.11|33.71|36.11|33.71|35.99|33.59|0
1647606490000|2022-03-18 12:28:10|36.08|33.68|36.11|33.71|36.11|33.71|36.06|33.66|0
1647606500000|2022-03-18 12:28:20|36.06|33.66|36.02|33.62|36.06|33.66|36.02|33.62|0
1647606510000|2022-03-18 12:28:30|35.88|33.48|35.84|33.44|35.88|33.48|35.84|33.44|0
1647606520000|2022-03-18 12:28:40|35.93|33.53|36.02|33.62|36.06|33.66|35.93|33.53|0
1647606530000|2022-03-18 12:28:50|35.93|33.53|35.99|33.59|35.99|33.59|35.93|33.53|0
1647606540000|2022-03-18 12:29:00|36.02|33.62|35.97|33.57|36.02|33.62|35.97|33.57|0
1647606550000|2022-03-18 12:29:10|36.02|33.62|36.02|33.62|36.02|33.62|36.02|33.62|0
1647606560000|2022-03-18 12:29:20|36.11|33.71|36.02|33.62|36.11|33.71|36.02|33.62|0
1647606570000|2022-03-18 12:29:30|36.06|33.66|36.02|33.62|36.06|33.66|36.02|33.62|0
1647606580000|2022-03-18 12:29:40|35.95|33.55|35.97|33.57|35.97|33.57|35.95|33.55|0
1647606590000|2022-03-18 12:29:50|35.93|33.53|36.02|33.62|36.02|33.62|35.93|33.53|0
1647606600000|2022-03-18 12:30:00|35.99|33.59|35.84|33.44|35.99|33.59|35.84|33.44|0
1647606610000|2022-03-18 12:30:10|35.75|33.35|35.75|33.35|35.75|33.35|35.73|33.33|0
1647606620000|2022-03-18 12:30:20|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1647606630000|2022-03-18 12:30:30|35.75|33.35|35.79|33.39|35.79|33.39|35.75|33.35|0
1647606640000|2022-03-18 12:30:40|35.75|33.35|35.7|33.3|35.75|33.35|35.7|33.3|0
1647606650000|2022-03-18 12:30:50|35.66|33.26|35.66|33.26|35.66|33.26|35.66|33.26|0
1647606660000|2022-03-18 12:31:00|35.7|33.3|35.7|33.3|35.7|33.3|35.7|33.3|0
1647606670000|2022-03-18 12:31:10|35.66|33.26|35.62|33.22|35.66|33.26|35.62|33.22|0
1647606680000|2022-03-18 12:31:20|35.64|33.24|35.62|33.22|35.64|33.24|35.62|33.22|0
1647606710000|2022-03-18 12:31:50|35.64|33.24|35.66|33.26|35.66|33.26|35.64|33.24|0
1647606720000|2022-03-18 12:32:00|35.62|33.22|35.62|33.22|35.62|33.22|35.62|33.22|0
1647606730000|2022-03-18 12:32:10|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1647606740000|2022-03-18 12:32:20|35.53|33.13|35.48|33.08|35.53|33.13|35.48|33.08|0
1647606750000|2022-03-18 12:32:30|35.53|33.13|35.62|33.22|35.62|33.22|35.53|33.13|0
1647606760000|2022-03-18 12:32:40|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1647606770000|2022-03-18 12:32:50|35.62|33.22|35.61|33.21|35.62|33.22|35.59|33.19|0
1647606780000|2022-03-18 12:33:00|35.64|33.24|35.57|33.17|35.64|33.24|35.57|33.17|0
1647606790000|2022-03-18 12:33:10|35.61|33.21|35.66|33.26|35.66|33.26|35.61|33.21|0
1647606800000|2022-03-18 12:33:20|35.61|33.21|35.61|33.21|35.61|33.21|35.57|33.17|0
1647606810000|2022-03-18 12:33:30|35.66|33.26|35.66|33.26|35.66|33.26|35.66|33.26|0
1647606820000|2022-03-18 12:33:40|35.64|33.24|35.64|33.24|35.64|33.24|35.64|33.24|0
1647606830000|2022-03-18 12:33:50|35.66|33.26|35.66|33.26|35.66|33.26|35.66|33.26|0
1647606850000|2022-03-18 12:34:10|35.7|33.3|35.7|33.3|35.7|33.3|35.7|33.3|0
1647606860000|2022-03-18 12:34:20|35.66|33.26|35.68|33.28|35.7|33.3|35.66|33.26|0
1647606870000|2022-03-18 12:34:30|35.7|33.3|35.66|33.26|35.7|33.3|35.66|33.26|0
1647606880000|2022-03-18 12:34:40|35.61|33.21|35.61|33.21|35.61|33.21|35.61|33.21|0
1647606890000|2022-03-18 12:34:50|35.59|33.19|35.61|33.21|35.61|33.21|35.59|33.19|0
1647606900000|2022-03-18 12:35:00|35.57|33.17|35.53|33.13|35.57|33.17|35.53|33.13|0
1647606920000|2022-03-18 12:35:20|35.55|33.15|35.57|33.17|35.57|33.17|35.55|33.15|0
1647606930000|2022-03-18 12:35:30|35.55|33.15|35.79|33.39|35.79|33.39|35.55|33.15|0
1647606940000|2022-03-18 12:35:40|35.84|33.44|35.84|33.44|35.88|33.48|35.84|33.44|0
1647606960000|2022-03-18 12:36:00|35.88|33.48|35.84|33.44|35.88|33.48|35.84|33.44|0
1647607000000|2022-03-18 12:36:40|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1647607010000|2022-03-18 12:36:50|35.84|33.44|35.84|33.44|35.84|33.44|35.81|33.41|0
1647607020000|2022-03-18 12:37:00|35.86|33.46|35.88|33.48|35.88|33.48|35.86|33.46|0
1647607030000|2022-03-18 12:37:10|35.79|33.39|35.84|33.44|35.84|33.44|35.79|33.39|0
1647607040000|2022-03-18 12:37:20|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1647607050000|2022-03-18 12:37:30|35.75|33.35|35.72|33.32|35.75|33.35|35.7|33.3|0
1647607060000|2022-03-18 12:37:40|35.75|33.35|35.75|33.35|35.79|33.39|35.75|33.35|0
1647607070000|2022-03-18 12:37:50|35.77|33.37|35.75|33.35|35.77|33.37|35.75|33.35|0
1647607080000|2022-03-18 12:38:00|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1647607090000|2022-03-18 12:38:10|35.84|33.44|35.88|33.48|35.88|33.48|35.84|33.44|0
1647607100000|2022-03-18 12:38:20|35.84|33.44|35.81|33.41|35.84|33.44|35.81|33.41|0
1647607110000|2022-03-18 12:38:30|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1647607130000|2022-03-18 12:38:50|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1647607140000|2022-03-18 12:39:00|35.77|33.37|35.79|33.39|35.79|33.39|35.77|33.37|0
1647607150000|2022-03-18 12:39:10|35.81|33.41|35.84|33.44|35.84|33.44|35.79|33.39|0
1647607160000|2022-03-18 12:39:20|35.88|33.48|35.88|33.48|35.88|33.48|35.88|33.48|0
1647607170000|2022-03-18 12:39:30|35.9|33.5|35.97|33.57|35.97|33.57|35.9|33.5|0
1647607180000|2022-03-18 12:39:40|36.01|33.61|36.06|33.66|36.06|33.66|36.01|33.61|0
1647607190000|2022-03-18 12:39:50|36.1|33.7|36.01|33.61|36.1|33.7|36.01|33.61|0
1647607200000|2022-03-18 12:40:00|36.06|33.66|36.1|33.7|36.1|33.7|36.06|33.66|0
1647607210000|2022-03-18 12:40:10|36.08|33.68|36.08|33.68|36.08|33.68|36.08|33.68|0
1647607220000|2022-03-18 12:40:20|36.06|33.66|36.24|33.84|36.24|33.84|36.06|33.66|0
1647607230000|2022-03-18 12:40:30|36.19|33.79|36.19|33.79|36.19|33.79|36.19|33.79|0
1647607240000|2022-03-18 12:40:40|36.24|33.84|36.21|33.81|36.24|33.84|36.19|33.79|0
1647607250000|2022-03-18 12:40:50|36.26|33.86|36.28|33.88|36.28|33.88|36.26|33.86|0
1647607260000|2022-03-18 12:41:00|36.24|33.84|36.24|33.84|36.24|33.84|36.24|33.84|0
1647607270000|2022-03-18 12:41:10|36.21|33.81|36.24|33.84|36.24|33.84|36.21|33.81|0
1647607280000|2022-03-18 12:41:20|36.26|33.86|36.26|33.86|36.26|33.86|36.26|33.86|0
1647607290000|2022-03-18 12:41:30|36.24|33.84|36.24|33.84|36.28|33.88|36.24|33.84|0
1647607300000|2022-03-18 12:41:40|36.28|33.88|36.24|33.84|36.28|33.88|36.24|33.84|0
1647607310000|2022-03-18 12:41:50|36.28|33.88|36.28|33.88|36.37|33.97|36.28|33.88|0
1647607320000|2022-03-18 12:42:00|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1647607350000|2022-03-18 12:42:30|36.37|33.97|36.33|33.93|36.42|34.02|36.33|33.93|0
1647607360000|2022-03-18 12:42:40|36.37|33.97|36.42|34.02|36.42|34.02|36.37|33.97|0
1647607370000|2022-03-18 12:42:50|36.46|34.06|36.51|34.11|36.51|34.11|36.46|34.06|0
1647607380000|2022-03-18 12:43:00|36.55|34.15|36.51|34.11|36.55|34.15|36.51|34.11|0
1647607390000|2022-03-18 12:43:10|36.42|34.02|36.42|34.02|36.42|34.02|36.42|34.02|0
1647607400000|2022-03-18 12:43:20|36.46|34.06|36.42|34.02|36.46|34.06|36.42|34.02|0
1647607410000|2022-03-18 12:43:30|36.46|34.06|36.51|34.11|36.51|34.11|36.46|34.06|0
1647607420000|2022-03-18 12:43:40|36.46|34.06|36.55|34.15|36.55|34.15|36.46|34.06|0
1647607430000|2022-03-18 12:43:50|36.51|34.11|36.55|34.15|36.55|34.15|36.51|34.11|0
1647607440000|2022-03-18 12:44:00|36.57|34.17|36.51|34.11|36.57|34.17|36.51|34.11|0
1647607450000|2022-03-18 12:44:10|36.55|34.15|36.55|34.15|36.55|34.15|36.55|34.15|0
1647607460000|2022-03-18 12:44:20|36.53|34.13|36.55|34.15|36.55|34.15|36.51|34.11|0
1647607480000|2022-03-18 12:44:40|36.6|34.2|36.64|34.24|36.64|34.24|36.6|34.2|0
1647607490000|2022-03-18 12:44:50|36.55|34.15|36.51|34.11|36.55|34.15|36.51|34.11|0
1647607500000|2022-03-18 12:45:00|36.46|34.06|36.33|33.93|36.46|34.06|36.33|33.93|0
1647607510000|2022-03-18 12:45:10|36.35|33.95|36.37|33.97|36.37|33.97|36.35|33.95|0
1647607520000|2022-03-18 12:45:20|36.33|33.93|36.37|33.97|36.37|33.97|36.33|33.93|0
1647607530000|2022-03-18 12:45:30|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1647607540000|2022-03-18 12:45:40|36.37|33.97|36.37|33.97|36.37|33.97|36.33|33.93|0
1647607550000|2022-03-18 12:45:50|36.33|33.93|36.37|33.97|36.37|33.97|36.33|33.93|0
1647607560000|2022-03-18 12:46:00|36.42|34.02|36.44|34.04|36.44|34.04|36.42|34.02|0
1647607570000|2022-03-18 12:46:10|36.46|34.06|36.46|34.06|36.46|34.06|36.44|34.04|0
1647607580000|2022-03-18 12:46:20|36.44|34.04|36.46|34.06|36.46|34.06|36.44|34.04|0
1647607590000|2022-03-18 12:46:30|36.42|34.02|36.46|34.06|36.46|34.06|36.42|34.02|0
1647607610000|2022-03-18 12:46:50|36.42|34.02|36.42|34.02|36.42|34.02|36.42|34.02|0
1647607620000|2022-03-18 12:47:00|36.46|34.06|36.46|34.06|36.46|34.06|36.46|34.06|0
1647607650000|2022-03-18 12:47:30|36.42|34.02|36.28|33.88|36.42|34.02|36.28|33.88|0
1647607660000|2022-03-18 12:47:40|36.24|33.84|36.19|33.79|36.24|33.84|36.19|33.79|0
1647607670000|2022-03-18 12:47:50|36.15|33.75|36.1|33.7|36.15|33.75|36.1|33.7|0
1647607680000|2022-03-18 12:48:00|36.15|33.75|36.1|33.7|36.15|33.75|36.1|33.7|0
1647607690000|2022-03-18 12:48:10|36.15|33.75|36.19|33.79|36.19|33.79|36.15|33.75|0
1647607700000|2022-03-18 12:48:20|36.24|33.84|36.23|33.83|36.24|33.84|36.19|33.79|0
1647607710000|2022-03-18 12:48:30|36.19|33.79|36.1|33.7|36.19|33.79|36.1|33.7|0
1647607720000|2022-03-18 12:48:40|36.15|33.75|36.06|33.66|36.15|33.75|36.06|33.66|0
1647607730000|2022-03-18 12:48:50|36.1|33.7|35.97|33.57|36.1|33.7|35.97|33.57|0
1647607740000|2022-03-18 12:49:00|35.92|33.52|35.92|33.52|35.97|33.57|35.92|33.52|0
1647607750000|2022-03-18 12:49:10|35.88|33.48|35.83|33.43|35.92|33.52|35.79|33.39|0
1647607760000|2022-03-18 12:49:20|35.88|33.48|35.92|33.52|35.97|33.57|35.88|33.48|0
1647607770000|2022-03-18 12:49:30|35.97|33.57|36.01|33.61|36.01|33.61|35.97|33.57|0
1647607780000|2022-03-18 12:49:40|35.97|33.57|35.97|33.57|36.01|33.61|35.97|33.57|0
1647607790000|2022-03-18 12:49:50|35.92|33.52|35.92|33.52|35.92|33.52|35.88|33.48|0
1647607800000|2022-03-18 12:50:00|35.83|33.43|35.76|33.36|35.83|33.43|35.76|33.36|0
1647607810000|2022-03-18 12:50:10|35.74|33.34|35.39|32.99|35.74|33.34|35.39|32.99|0
1647607820000|2022-03-18 12:50:20|35.34|32.94|35.28|32.88|35.34|32.94|35.21|32.81|0
1647607830000|2022-03-18 12:50:30|35.3|32.9|35.25|32.85|35.3|32.9|35.17|32.77|0
1647607840000|2022-03-18 12:50:40|35.39|32.99|35.43|33.03|35.43|33.03|35.39|32.99|0
1647607850000|2022-03-18 12:50:50|35.1|32.7|35.01|32.61|35.1|32.7|34.99|32.59|0
1647607860000|2022-03-18 12:51:00|34.86|32.46|34.77|32.37|34.86|32.46|34.69|32.29|0
1647607870000|2022-03-18 12:51:10|34.82|32.42|34.77|32.37|34.82|32.42|34.73|32.33|0
1647607880000|2022-03-18 12:51:20|34.86|32.46|34.86|32.46|35.03|32.63|34.86|32.46|0
1647607890000|2022-03-18 12:51:30|34.82|32.42|35.03|32.63|35.08|32.68|34.82|32.42|0
1647607900000|2022-03-18 12:51:40|35.08|32.68|34.64|32.24|35.08|32.68|34.64|32.24|0
1647607910000|2022-03-18 12:51:50|34.69|32.29|34.84|32.44|34.84|32.44|34.69|32.29|0
1647607920000|2022-03-18 12:52:00|34.82|32.42|34.82|32.42|34.82|32.42|34.79|32.39|0
1647607930000|2022-03-18 12:52:10|34.9|32.5|35.08|32.68|35.08|32.68|34.9|32.5|0
1647607940000|2022-03-18 12:52:20|35.12|32.72|35.03|32.63|35.12|32.72|35.03|32.63|0
1647607950000|2022-03-18 12:52:30|34.99|32.59|35.03|32.63|35.03|32.63|34.99|32.59|0
1647607960000|2022-03-18 12:52:40|34.9|32.5|35.03|32.63|35.03|32.63|34.9|32.5|0
1647607970000|2022-03-18 12:52:50|34.99|32.59|34.95|32.55|34.99|32.59|34.95|32.55|0
1647607980000|2022-03-18 12:53:00|34.99|32.59|35.12|32.72|35.12|32.72|34.99|32.59|0
1647607990000|2022-03-18 12:53:10|35.08|32.68|35.08|32.68|35.12|32.72|35.08|32.68|0
1647608000000|2022-03-18 12:53:20|35.12|32.72|35.25|32.85|35.25|32.85|35.12|32.72|0
1647608010000|2022-03-18 12:53:30|35.21|32.81|35.17|32.77|35.21|32.81|35.12|32.72|0
1647608020000|2022-03-18 12:53:40|35.19|32.79|35.27|32.87|35.27|32.87|35.19|32.79|0
1647608030000|2022-03-18 12:53:50|35.25|32.85|35.3|32.9|35.3|32.9|35.25|32.85|0
1647608040000|2022-03-18 12:54:00|35.21|32.81|35.17|32.77|35.21|32.81|35.17|32.77|0
1647608050000|2022-03-18 12:54:10|35.25|32.85|35.25|32.85|35.3|32.9|35.25|32.85|0
1647608060000|2022-03-18 12:54:20|35.21|32.81|35.25|32.85|35.25|32.85|35.21|32.81|0
1647608070000|2022-03-18 12:54:30|35.23|32.83|35.25|32.85|35.25|32.85|35.21|32.81|0
1647608080000|2022-03-18 12:54:40|35.23|32.83|35.17|32.77|35.23|32.83|35.17|32.77|0
1647608090000|2022-03-18 12:54:50|35.21|32.81|35.17|32.77|35.23|32.83|35.17|32.77|0
1647608100000|2022-03-18 12:55:00|35.12|32.72|35.21|32.81|35.21|32.81|35.12|32.72|0
1647608110000|2022-03-18 12:55:10|35.17|32.77|35.21|32.81|35.21|32.81|35.17|32.77|0
1647608120000|2022-03-18 12:55:20|35.25|32.85|35.21|32.81|35.25|32.85|35.21|32.81|0
1647608130000|2022-03-18 12:55:30|35.16|32.76|35.12|32.72|35.16|32.76|35.12|32.72|0
1647608140000|2022-03-18 12:55:40|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1647608150000|2022-03-18 12:55:50|35.25|32.85|35.25|32.85|35.25|32.85|35.25|32.85|0
1647608160000|2022-03-18 12:56:00|35.27|32.87|35.25|32.85|35.27|32.87|35.25|32.85|0
1647608170000|2022-03-18 12:56:10|35.3|32.9|35.3|32.9|35.3|32.9|35.3|32.9|0
1647608180000|2022-03-18 12:56:20|35.36|32.96|35.38|32.98|35.43|33.03|35.36|32.96|0
1647608190000|2022-03-18 12:56:30|35.34|32.94|35.34|32.94|35.34|32.94|35.34|32.94|0
1647608200000|2022-03-18 12:56:40|35.38|32.98|35.38|32.98|35.43|33.03|35.38|32.98|0
1647608210000|2022-03-18 12:56:50|35.34|32.94|35.34|32.94|35.38|32.98|35.34|32.94|0
1647608230000|2022-03-18 12:57:10|35.3|32.9|35.34|32.94|35.34|32.94|35.3|32.9|0
1647608240000|2022-03-18 12:57:20|35.3|32.9|35.3|32.9|35.3|32.9|35.25|32.85|0
1647608260000|2022-03-18 12:57:40|35.38|32.98|35.38|32.98|35.38|32.98|35.38|32.98|0
1647608270000|2022-03-18 12:57:50|35.43|33.03|35.52|33.12|35.52|33.12|35.43|33.03|0
1647608280000|2022-03-18 12:58:00|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1647608290000|2022-03-18 12:58:10|35.52|33.12|35.56|33.16|35.56|33.16|35.52|33.12|0
1647608300000|2022-03-18 12:58:20|35.52|33.12|35.56|33.16|35.56|33.16|35.52|33.12|0
1647608310000|2022-03-18 12:58:30|35.52|33.12|35.56|33.16|35.56|33.16|35.52|33.12|0
1647608320000|2022-03-18 12:58:40|35.61|33.21|35.61|33.21|35.61|33.21|35.61|33.21|0
1647608370000|2022-03-18 12:59:30|35.65|33.25|35.63|33.23|35.65|33.25|35.63|33.23|0
1647608380000|2022-03-18 12:59:40|35.61|33.21|35.61|33.21|35.65|33.25|35.61|33.21|0
1647608390000|2022-03-18 12:59:50|35.58|33.18|35.61|33.21|35.61|33.21|35.58|33.18|0
1647608400000|2022-03-18 13:00:00|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1647608420000|2022-03-18 13:00:20|35.56|33.16|35.43|33.03|35.56|33.16|35.43|33.03|0
1647608430000|2022-03-18 13:00:30|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1647608440000|2022-03-18 13:00:40|35.4|33|35.43|33.03|35.43|33.03|35.4|33|0
1647608460000|2022-03-18 13:01:00|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1647608470000|2022-03-18 13:01:10|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1647608480000|2022-03-18 13:01:20|35.56|33.16|35.6|33.2|35.6|33.2|35.56|33.16|0
1647608490000|2022-03-18 13:01:30|35.65|33.25|35.65|33.25|35.65|33.25|35.65|33.25|0
1647608500000|2022-03-18 13:01:40|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1647608510000|2022-03-18 13:01:50|35.63|33.23|35.52|33.12|35.63|33.23|35.52|33.12|0
1647608530000|2022-03-18 13:02:10|35.54|33.14|35.56|33.16|35.56|33.16|35.54|33.14|0
1647608540000|2022-03-18 13:02:20|35.52|33.12|35.47|33.07|35.52|33.12|35.47|33.07|0
1647608550000|2022-03-18 13:02:30|35.52|33.12|35.47|33.07|35.52|33.12|35.47|33.07|0
1647608560000|2022-03-18 13:02:40|35.49|33.09|35.52|33.12|35.52|33.12|35.49|33.09|0
1647608570000|2022-03-18 13:02:50|35.47|33.07|35.52|33.12|35.52|33.12|35.47|33.07|0
1647608590000|2022-03-18 13:03:10|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1647608600000|2022-03-18 13:03:20|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1647608610000|2022-03-18 13:03:30|35.49|33.09|35.51|33.11|35.51|33.11|35.47|33.07|0
1647608620000|2022-03-18 13:03:40|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1647608630000|2022-03-18 13:03:50|35.51|33.11|35.56|33.16|35.56|33.16|35.51|33.11|0
1647608640000|2022-03-18 13:04:00|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1647608670000|2022-03-18 13:04:30|35.65|33.25|35.65|33.25|35.65|33.25|35.65|33.25|0
1647608680000|2022-03-18 13:04:40|35.6|33.2|35.62|33.22|35.62|33.22|35.6|33.2|0
1647608690000|2022-03-18 13:04:50|35.6|33.2|35.6|33.2|35.62|33.22|35.6|33.2|0
1647608700000|2022-03-18 13:05:00|35.51|33.11|35.56|33.16|35.56|33.16|35.51|33.11|0
1647608710000|2022-03-18 13:05:10|35.51|33.11|35.51|33.11|35.51|33.11|35.51|33.11|0
1647608720000|2022-03-18 13:05:20|35.56|33.16|35.54|33.14|35.56|33.16|35.54|33.14|0
1647608730000|2022-03-18 13:05:30|35.56|33.16|35.54|33.14|35.56|33.16|35.51|33.11|0
1647608740000|2022-03-18 13:05:40|35.47|33.07|35.51|33.11|35.51|33.11|35.47|33.07|0
1647608750000|2022-03-18 13:05:50|35.56|33.16|35.65|33.25|35.65|33.25|35.51|33.11|0
1647608760000|2022-03-18 13:06:00|35.69|33.29|35.69|33.29|35.69|33.29|35.65|33.25|0
1647608770000|2022-03-18 13:06:10|35.6|33.2|35.56|33.16|35.6|33.2|35.56|33.16|0
1647608780000|2022-03-18 13:06:20|35.51|33.11|35.58|33.18|35.58|33.18|35.51|33.11|0
1647608790000|2022-03-18 13:06:30|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1647608800000|2022-03-18 13:06:40|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1647608810000|2022-03-18 13:06:50|35.47|33.07|35.43|33.03|35.47|33.07|35.43|33.03|0
1647608820000|2022-03-18 13:07:00|35.47|33.07|35.51|33.11|35.51|33.11|35.47|33.07|0
1647608830000|2022-03-18 13:07:10|35.47|33.07|35.38|32.98|35.47|33.07|35.38|32.98|0
1647608840000|2022-03-18 13:07:20|35.34|32.94|35.38|32.98|35.38|32.98|35.34|32.94|0
1647608850000|2022-03-18 13:07:30|35.34|32.94|35.29|32.89|35.34|32.94|35.29|32.89|0
1647608860000|2022-03-18 13:07:40|35.34|32.94|35.29|32.89|35.34|32.94|35.25|32.85|0
1647608870000|2022-03-18 13:07:50|35.25|32.85|35.25|32.85|35.25|32.85|35.2|32.8|0
1647608880000|2022-03-18 13:08:00|35.23|32.83|35.27|32.87|35.27|32.87|35.23|32.83|0
1647608890000|2022-03-18 13:08:10|35.25|32.85|35.29|32.89|35.29|32.89|35.25|32.85|0
1647608900000|2022-03-18 13:08:20|35.25|32.85|35.25|32.85|35.29|32.89|35.25|32.85|0
1647608910000|2022-03-18 13:08:30|35.2|32.8|35.2|32.8|35.2|32.8|35.18|32.78|0
1647608920000|2022-03-18 13:08:40|35.12|32.72|35.12|32.72|35.12|32.72|35.12|32.72|0
1647608930000|2022-03-18 13:08:50|35.07|32.67|35.16|32.76|35.16|32.76|35.07|32.67|0
1647608940000|2022-03-18 13:09:00|35.12|32.72|35.07|32.67|35.12|32.72|35.07|32.67|0
1647608950000|2022-03-18 13:09:10|35.12|32.72|35.16|32.76|35.2|32.8|35.12|32.72|0
1647608960000|2022-03-18 13:09:20|35.2|32.8|35.22|32.82|35.22|32.82|35.2|32.8|0
1647608970000|2022-03-18 13:09:30|35.25|32.85|35.16|32.76|35.25|32.85|35.16|32.76|0
1647608990000|2022-03-18 13:09:50|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1647609000000|2022-03-18 13:10:00|35.25|32.85|35.27|32.87|35.29|32.89|35.25|32.85|0
1647609010000|2022-03-18 13:10:10|35.34|32.94|35.16|32.76|35.34|32.94|35.16|32.76|0
1647609020000|2022-03-18 13:10:20|35.12|32.72|35.16|32.76|35.16|32.76|35.12|32.72|0
1647609030000|2022-03-18 13:10:30|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1647609040000|2022-03-18 13:10:40|35.16|32.76|35.25|32.85|35.25|32.85|35.16|32.76|0
1647609060000|2022-03-18 13:11:00|35.29|32.89|35.42|33.02|35.42|33.02|35.29|32.89|0
1647609070000|2022-03-18 13:11:10|35.38|32.98|35.4|33|35.42|33.02|35.38|32.98|0
1647609080000|2022-03-18 13:11:20|35.44|33.04|35.44|33.04|35.49|33.09|35.44|33.04|0
1647609090000|2022-03-18 13:11:30|35.42|33.02|35.42|33.02|35.42|33.02|35.42|33.02|0
1647609100000|2022-03-18 13:11:40|35.29|32.89|35.25|32.85|35.29|32.89|35.25|32.85|0
1647609110000|2022-03-18 13:11:50|35.2|32.8|35.16|32.76|35.2|32.8|35.16|32.76|0
1647609120000|2022-03-18 13:12:00|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1647609130000|2022-03-18 13:12:10|35.16|32.76|35.2|32.8|35.2|32.8|35.16|32.76|0
1647609150000|2022-03-18 13:12:30|35.16|32.76|35.07|32.67|35.16|32.76|35.07|32.67|0
1647609160000|2022-03-18 13:12:40|35.14|32.74|35.16|32.76|35.16|32.76|35.14|32.74|0
1647609170000|2022-03-18 13:12:50|35.11|32.71|35.11|32.71|35.11|32.71|35.07|32.67|0
1647609180000|2022-03-18 13:13:00|35.16|32.76|34.68|32.28|35.16|32.76|34.64|32.24|0
1647609190000|2022-03-18 13:13:10|34.66|32.26|34.68|32.28|34.68|32.28|34.66|32.26|0
1647609200000|2022-03-18 13:13:20|34.7|32.3|34.68|32.28|34.7|32.3|34.68|32.28|0
1647609210000|2022-03-18 13:13:30|34.64|32.24|34.68|32.28|34.68|32.28|34.64|32.24|0
1647609230000|2022-03-18 13:13:50|34.7|32.3|34.73|32.33|34.73|32.33|34.7|32.3|0
1647609240000|2022-03-18 13:14:00|34.68|32.28|34.68|32.28|34.68|32.28|34.64|32.24|0
1647609250000|2022-03-18 13:14:10|34.55|32.15|34.51|32.11|34.55|32.15|34.51|32.11|0
1647609260000|2022-03-18 13:14:20|34.42|32.02|34.46|32.06|34.46|32.06|34.42|32.02|0
1647609270000|2022-03-18 13:14:30|34.44|32.04|34.53|32.13|34.53|32.13|34.42|32.02|0
1647609280000|2022-03-18 13:14:40|34.55|32.15|34.51|32.11|34.55|32.15|34.51|32.11|0
1647609290000|2022-03-18 13:14:50|34.46|32.06|34.55|32.15|34.55|32.15|34.46|32.06|0
1647609300000|2022-03-18 13:15:00|34.51|32.11|34.49|32.09|34.51|32.11|34.49|32.09|0
1647609310000|2022-03-18 13:15:10|34.55|32.15|34.51|32.11|34.55|32.15|34.46|32.06|0
1647609320000|2022-03-18 13:15:20|34.46|32.06|34.51|32.11|34.51|32.11|34.46|32.06|0
1647609330000|2022-03-18 13:15:30|34.55|32.15|34.51|32.11|34.55|32.15|34.51|32.11|0
1647609340000|2022-03-18 13:15:40|34.46|32.06|34.46|32.06|34.46|32.06|34.46|32.06|0
1647609350000|2022-03-18 13:15:50|34.51|32.11|34.51|32.11|34.51|32.11|34.51|32.11|0
1647609360000|2022-03-18 13:16:00|34.46|32.06|34.51|32.11|34.51|32.11|34.46|32.06|0
1647609370000|2022-03-18 13:16:10|34.55|32.15|34.48|32.08|34.55|32.15|34.48|32.08|0
1647609380000|2022-03-18 13:16:20|34.46|32.06|34.42|32.02|34.46|32.06|34.42|32.02|0
1647609390000|2022-03-18 13:16:30|34.46|32.06|34.55|32.15|34.55|32.15|34.42|32.02|0
1647609400000|2022-03-18 13:16:40|34.51|32.11|34.55|32.15|34.55|32.15|34.51|32.11|0
1647609410000|2022-03-18 13:16:50|34.42|32.02|34.51|32.11|34.55|32.15|34.42|32.02|0
1647609420000|2022-03-18 13:17:00|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1647609430000|2022-03-18 13:17:10|34.53|32.13|34.42|32.02|34.53|32.13|34.42|32.02|0
1647609440000|2022-03-18 13:17:20|34.38|31.98|34.55|32.15|34.55|32.15|34.38|31.98|0
1647609450000|2022-03-18 13:17:30|34.51|32.11|34.51|32.11|34.51|32.11|34.46|32.06|0
1647609460000|2022-03-18 13:17:40|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1647609470000|2022-03-18 13:17:50|34.51|32.11|34.51|32.11|34.51|32.11|34.51|32.11|0
1647609480000|2022-03-18 13:18:00|34.46|32.06|34.44|32.04|34.46|32.06|34.42|32.02|0
1647609490000|2022-03-18 13:18:10|34.42|32.02|34.51|32.11|34.51|32.11|34.33|31.93|0
1647609500000|2022-03-18 13:18:20|34.46|32.06|34.46|32.06|34.46|32.06|34.42|32.02|0
1647609510000|2022-03-18 13:18:30|34.42|32.02|34.29|31.89|34.42|32.02|34.29|31.89|0
1647609520000|2022-03-18 13:18:40|34.38|31.98|34.42|32.02|34.42|32.02|34.38|31.98|0
1647609530000|2022-03-18 13:18:50|34.33|31.93|34.33|31.93|34.33|31.93|34.33|31.93|0
1647609540000|2022-03-18 13:19:00|34.38|31.98|34.42|32.02|34.42|32.02|34.38|31.98|0
1647609550000|2022-03-18 13:19:10|34.33|31.93|34.33|31.93|34.33|31.93|34.29|31.89|0
1647609560000|2022-03-18 13:19:20|34.38|31.98|34.38|31.98|34.38|31.98|34.33|31.93|0
1647609570000|2022-03-18 13:19:30|34.42|32.02|34.38|31.98|34.46|32.06|34.38|31.98|0
1647609580000|2022-03-18 13:19:40|34.46|32.06|34.42|32.02|34.46|32.06|34.42|32.02|0
1647609590000|2022-03-18 13:19:50|34.38|31.98|34.35|31.95|34.38|31.98|34.33|31.93|0
1647609600000|2022-03-18 13:20:00|34.38|31.98|34.29|31.89|34.38|31.98|34.29|31.89|0
1647609610000|2022-03-18 13:20:10|34.38|31.98|34.33|31.93|34.38|31.98|34.29|31.89|0
1647609620000|2022-03-18 13:20:20|34.29|31.89|34.29|31.89|34.29|31.89|34.29|31.89|0
1647609630000|2022-03-18 13:20:30|34.33|31.93|34.33|31.93|34.33|31.93|34.33|31.93|0
1647609640000|2022-03-18 13:20:40|34.38|31.98|34.33|31.93|34.38|31.98|34.33|31.93|0
1647609650000|2022-03-18 13:20:50|34.38|31.98|34.38|31.98|34.38|31.98|34.38|31.98|0
1647609660000|2022-03-18 13:21:00|34.29|31.89|34.25|31.85|34.29|31.89|34.2|31.8|0
1647609670000|2022-03-18 13:21:10|34.29|31.89|34.38|31.98|34.38|31.98|34.29|31.89|0
1647609680000|2022-03-18 13:21:20|34.33|31.93|34.33|31.93|34.35|31.95|34.33|31.93|0
1647609690000|2022-03-18 13:21:30|34.38|31.98|34.46|32.06|34.46|32.06|34.38|31.98|0
1647609710000|2022-03-18 13:21:50|34.48|32.08|34.46|32.06|34.48|32.08|34.46|32.06|0
1647609720000|2022-03-18 13:22:00|34.51|32.11|34.53|32.13|34.55|32.15|34.51|32.11|0
1647609730000|2022-03-18 13:22:10|34.55|32.15|34.44|32.04|34.55|32.15|34.42|32.02|0
1647609740000|2022-03-18 13:22:20|34.46|32.06|34.51|32.11|34.51|32.11|34.46|32.06|0
1647609750000|2022-03-18 13:22:30|34.46|32.06|34.51|32.11|34.51|32.11|34.46|32.06|0
1647609760000|2022-03-18 13:22:40|34.46|32.06|34.42|32.02|34.46|32.06|34.42|32.02|0
1647609770000|2022-03-18 13:22:50|34.46|32.06|34.46|32.06|34.51|32.11|34.46|32.06|0
1647609780000|2022-03-18 13:23:00|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1647609790000|2022-03-18 13:23:10|34.44|32.04|34.46|32.06|34.46|32.06|34.42|32.02|0
1647609800000|2022-03-18 13:23:20|34.44|32.04|34.46|32.06|34.46|32.06|34.42|32.02|0
1647609810000|2022-03-18 13:23:30|34.44|32.04|34.37|31.97|34.44|32.04|34.37|31.97|0
1647609820000|2022-03-18 13:23:40|34.46|32.06|34.55|32.15|34.55|32.15|34.46|32.06|0
1647609830000|2022-03-18 13:23:50|34.5|32.1|34.59|32.19|34.59|32.19|34.5|32.1|0
1647609840000|2022-03-18 13:24:00|34.64|32.24|34.59|32.19|34.64|32.24|34.5|32.1|0
1647609850000|2022-03-18 13:24:10|34.64|32.24|34.59|32.19|34.64|32.24|34.59|32.19|0
1647609860000|2022-03-18 13:24:20|34.64|32.24|34.64|32.24|34.68|32.28|34.64|32.24|0
1647609870000|2022-03-18 13:24:30|34.59|32.19|34.64|32.24|34.64|32.24|34.59|32.19|0
1647609880000|2022-03-18 13:24:40|34.68|32.28|34.59|32.19|34.72|32.32|34.59|32.19|0
1647609890000|2022-03-18 13:24:50|34.64|32.24|34.72|32.32|34.72|32.32|34.64|32.24|0
1647609900000|2022-03-18 13:25:00|34.77|32.37|35.21|32.81|35.21|32.81|34.77|32.37|0
1647609910000|2022-03-18 13:25:10|35.43|33.03|35.52|33.12|35.52|33.12|35.29|32.89|0
1647609920000|2022-03-18 13:25:20|35.38|32.98|35.29|32.89|35.38|32.98|35.21|32.81|0
1647609930000|2022-03-18 13:25:30|35.25|32.85|35.34|32.94|35.34|32.94|35.16|32.76|0
1647609940000|2022-03-18 13:25:40|35.58|33.18|35.65|33.25|35.65|33.25|35.58|33.18|0
1647609950000|2022-03-18 13:25:50|35.69|33.29|35.6|33.2|35.69|33.29|35.6|33.2|0
1647609960000|2022-03-18 13:26:00|35.65|33.25|35.78|33.38|35.78|33.38|35.65|33.25|0
1647609970000|2022-03-18 13:26:10|35.65|33.25|35.69|33.29|35.69|33.29|35.6|33.2|0
1647609980000|2022-03-18 13:26:20|35.6|33.2|35.07|32.67|35.6|33.2|35.07|32.67|0
1647609990000|2022-03-18 13:26:30|35.16|32.76|35.16|32.76|35.16|32.76|35.03|32.63|0
1647610000000|2022-03-18 13:26:40|35.12|32.72|35.16|32.76|35.16|32.76|35.12|32.72|0
1647610010000|2022-03-18 13:26:50|35.12|32.72|35.12|32.72|35.16|32.76|35.12|32.72|0
1647610020000|2022-03-18 13:27:00|35.16|32.76|35.14|32.74|35.16|32.76|35.14|32.74|0
1647610030000|2022-03-18 13:27:10|35.03|32.63|35.16|32.76|35.16|32.76|35.03|32.63|0
1647610040000|2022-03-18 13:27:20|35.12|32.72|35.16|32.76|35.16|32.76|35.12|32.72|0
1647610050000|2022-03-18 13:27:30|35.34|32.94|35.51|33.11|35.51|33.11|35.29|32.89|0
1647610060000|2022-03-18 13:27:40|35.6|33.2|35.6|33.2|35.65|33.25|35.6|33.2|0
1647610070000|2022-03-18 13:27:50|35.65|33.25|35.87|33.47|35.87|33.47|35.65|33.25|0
1647610080000|2022-03-18 13:28:00|35.96|33.56|36.23|33.83|36.23|33.83|35.96|33.56|0
1647610090000|2022-03-18 13:28:10|36.1|33.7|36.19|33.79|36.32|33.92|36.1|33.7|0
1647610100000|2022-03-18 13:28:20|36.21|33.81|36.53|34.13|36.53|34.13|36.21|33.81|0
1647610110000|2022-03-18 13:28:30|36.32|33.92|35.96|33.56|36.32|33.92|35.92|33.52|0
1647610120000|2022-03-18 13:28:40|36.05|33.65|36.05|33.65|36.05|33.65|35.98|33.58|0
1647610130000|2022-03-18 13:28:50|35.92|33.52|36.01|33.61|36.01|33.61|35.92|33.52|0
1647610140000|2022-03-18 13:29:00|35.96|33.56|36.03|33.63|36.05|33.65|35.96|33.56|0
1647610150000|2022-03-18 13:29:10|35.96|33.56|36.05|33.65|36.05|33.65|35.94|33.54|0
1647610160000|2022-03-18 13:29:20|36.23|33.83|36.3|33.9|36.3|33.9|36.23|33.83|0
1647610170000|2022-03-18 13:29:30|36.19|33.79|36.59|34.19|36.59|34.19|36.19|33.79|0
1647610180000|2022-03-18 13:29:40|36.69|34.29|37.28|34.88|37.28|34.88|36.69|34.29|0
1647610190000|2022-03-18 13:29:50|37.42|35.02|37.51|35.11|37.61|35.21|37.42|35.02|0
1647610200000|2022-03-18 13:30:00|37.61|35.21|37.65|35.25|37.98|35.58|37.61|35.21|0
1647610210000|2022-03-18 13:30:10|37.56|35.16|38.03|35.63|38.03|35.63|37.56|35.16|0
1647610220000|2022-03-18 13:30:20|37.98|35.58|37.51|35.11|37.98|35.58|37.51|35.11|0
1647610230000|2022-03-18 13:30:30|37.56|35.16|37.24|34.84|37.84|35.44|37.24|34.84|0
1647610240000|2022-03-18 13:30:40|37.19|34.79|37.19|34.79|37.24|34.84|37.12|34.72|0
1647610250000|2022-03-18 13:30:50|37.33|34.93|37.12|34.72|37.33|34.93|37.12|34.72|0
1647610260000|2022-03-18 13:31:00|37.17|34.77|37.54|35.14|37.54|35.14|37.17|34.77|0
1647610270000|2022-03-18 13:31:10|37.51|35.11|37.21|34.81|37.51|35.11|37.05|34.65|0
1647610280000|2022-03-18 13:31:20|37.14|34.74|37.1|34.7|37.24|34.84|37.1|34.7|0
1647610290000|2022-03-18 13:31:30|37.14|34.74|37.21|34.81|37.28|34.88|37.14|34.74|0
1647610300000|2022-03-18 13:31:40|37.1|34.7|36.82|34.42|37.1|34.7|36.82|34.42|0
1647610310000|2022-03-18 13:31:50|36.96|34.56|36.78|34.38|37|34.6|36.78|34.38|0
1647610320000|2022-03-18 13:32:00|36.82|34.42|36.73|34.33|36.82|34.42|36.73|34.33|0
1647610330000|2022-03-18 13:32:10|36.82|34.42|36.96|34.56|36.96|34.56|36.78|34.38|0
1647610340000|2022-03-18 13:32:20|37.19|34.79|37.16|34.76|37.19|34.79|37.14|34.74|0
1647610350000|2022-03-18 13:32:30|37.28|34.88|37.23|34.83|37.28|34.88|37.19|34.79|0
1647610360000|2022-03-18 13:32:40|37.28|34.88|37.51|35.11|37.51|35.11|37.28|34.88|0
1647610370000|2022-03-18 13:32:50|37.37|34.97|37.42|35.02|37.42|35.02|37.37|34.97|0
1647610380000|2022-03-18 13:33:00|37.33|34.93|37.47|35.07|37.47|35.07|37.33|34.93|0
1647610390000|2022-03-18 13:33:10|37.51|35.11|37.28|34.88|37.51|35.11|37.14|34.74|0
1647610400000|2022-03-18 13:33:20|37.33|34.93|37|34.6|37.33|34.93|37|34.6|0
1647610410000|2022-03-18 13:33:30|36.78|34.38|36.68|34.28|36.78|34.38|36.68|34.28|0
1647610420000|2022-03-18 13:33:40|36.73|34.33|36.52|34.12|36.73|34.33|36.52|34.12|0
1647610430000|2022-03-18 13:33:50|36.55|34.15|36.46|34.06|36.55|34.15|36.41|34.01|0
1647610440000|2022-03-18 13:34:00|36.59|34.19|36.46|34.06|36.59|34.19|36.37|33.97|0
1647610450000|2022-03-18 13:34:10|36.37|33.97|35.91|33.51|36.37|33.97|35.91|33.51|0
1647610460000|2022-03-18 13:34:20|36|33.6|36.27|33.87|36.32|33.92|36|33.6|0
1647610470000|2022-03-18 13:34:30|36.32|33.92|36.27|33.87|36.37|33.97|36.27|33.87|0
1647610480000|2022-03-18 13:34:40|36.39|33.99|36.46|34.06|36.5|34.1|36.39|33.99|0
1647610490000|2022-03-18 13:34:50|36.52|34.12|36.64|34.24|36.64|34.24|36.52|34.12|0
1647610500000|2022-03-18 13:35:00|36.5|34.1|36.59|34.19|36.59|34.19|36.5|34.1|0
1647610510000|2022-03-18 13:35:10|36.68|34.28|36.96|34.56|36.96|34.56|36.68|34.28|0
1647610520000|2022-03-18 13:35:20|37.05|34.65|37.1|34.7|37.21|34.81|37.05|34.65|0
1647610530000|2022-03-18 13:35:30|37.14|34.74|37.05|34.65|37.28|34.88|37.05|34.65|0
1647610540000|2022-03-18 13:35:40|37.07|34.67|37.19|34.79|37.19|34.79|37.07|34.67|0
1647610550000|2022-03-18 13:35:50|37.28|34.88|37.42|35.02|37.42|35.02|37.23|34.83|0
1647610560000|2022-03-18 13:36:00|37.67|35.27|38.92|36.52|38.92|36.52|37.67|35.27|0
1647610570000|2022-03-18 13:36:10|39.02|36.62|38.83|36.43|39.07|36.67|38.83|36.43|0
1647610580000|2022-03-18 13:36:20|38.71|36.31|38.71|36.31|38.71|36.31|38.57|36.17|0
1647610590000|2022-03-18 13:36:30|38.69|36.29|38.59|36.19|38.71|36.31|38.59|36.19|0
1647610600000|2022-03-18 13:36:40|38.45|36.05|38.64|36.24|38.64|36.24|38.45|36.05|0
1647610610000|2022-03-18 13:36:50|38.35|35.95|38.59|36.19|38.59|36.19|38.35|35.95|0
1647610620000|2022-03-18 13:37:00|38.26|35.86|38.07|35.67|38.26|35.86|38.07|35.67|0
1647610630000|2022-03-18 13:37:10|38.02|35.62|38.12|35.72|38.12|35.72|38.02|35.62|0
1647610640000|2022-03-18 13:37:20|38.21|35.81|38.17|35.77|38.26|35.86|38.17|35.77|0
1647610650000|2022-03-18 13:37:30|38.12|35.72|38.12|35.72|38.12|35.72|38.07|35.67|0
1647610660000|2022-03-18 13:37:40|37.88|35.48|38.02|35.62|38.12|35.72|37.88|35.48|0
1647610670000|2022-03-18 13:37:50|38.07|35.67|38.17|35.77|38.21|35.81|38.07|35.67|0
1647610680000|2022-03-18 13:38:00|37.98|35.58|37.84|35.44|38.02|35.62|37.84|35.44|0
1647610690000|2022-03-18 13:38:10|37.88|35.48|37.98|35.58|37.98|35.58|37.88|35.48|0
1647610700000|2022-03-18 13:38:20|37.81|35.41|37.74|35.34|37.81|35.41|37.74|35.34|0
1647610710000|2022-03-18 13:38:30|37.88|35.48|37.88|35.48|37.93|35.53|37.88|35.48|0
1647610720000|2022-03-18 13:38:40|37.95|35.55|37.93|35.53|37.95|35.55|37.79|35.39|0
1647610730000|2022-03-18 13:38:50|37.88|35.48|37.79|35.39|37.88|35.48|37.79|35.39|0
1647610740000|2022-03-18 13:39:00|37.84|35.44|37.93|35.53|37.93|35.53|37.79|35.39|0
1647610750000|2022-03-18 13:39:10|37.84|35.44|37.63|35.23|37.84|35.44|37.63|35.23|0
1647610760000|2022-03-18 13:39:20|37.51|35.11|37.23|34.83|37.51|35.11|37.23|34.83|0
1647610770000|2022-03-18 13:39:30|37.14|34.74|37.23|34.83|37.23|34.83|37.14|34.74|0
1647610780000|2022-03-18 13:39:40|37.37|34.97|37.6|35.2|37.6|35.2|37.32|34.92|0
1647610790000|2022-03-18 13:39:50|37.51|35.11|37.6|35.2|37.6|35.2|37.37|34.97|0
1647610800000|2022-03-18 13:40:00|37.42|35.02|37.65|35.25|37.65|35.25|37.42|35.02|0
1647610810000|2022-03-18 13:40:10|37.6|35.2|37.56|35.16|37.65|35.25|37.56|35.16|0
1647610820000|2022-03-18 13:40:20|37.46|35.06|37.14|34.74|37.46|35.06|37.14|34.74|0
1647610830000|2022-03-18 13:40:30|37.09|34.69|37.14|34.74|37.14|34.74|37|34.6|0
1647610840000|2022-03-18 13:40:40|37|34.6|37.19|34.79|37.19|34.79|37|34.6|0
1647610850000|2022-03-18 13:40:50|37|34.6|37.23|34.83|37.25|34.85|37|34.6|0
1647610860000|2022-03-18 13:41:00|37.09|34.69|37.09|34.69|37.09|34.69|37.05|34.65|0
1647610870000|2022-03-18 13:41:10|36.91|34.51|37.35|34.95|37.37|34.97|36.91|34.51|0
1647610880000|2022-03-18 13:41:20|37.37|34.97|37.32|34.92|37.42|35.02|37.32|34.92|0
1647610890000|2022-03-18 13:41:30|37.3|34.9|37.42|35.02|37.42|35.02|37.3|34.9|0
1647610900000|2022-03-18 13:41:40|37.32|34.92|37.37|34.97|37.42|35.02|37.32|34.92|0
1647610910000|2022-03-18 13:41:50|37.44|35.04|37.46|35.06|37.46|35.06|37.37|34.97|0
1647610920000|2022-03-18 13:42:00|37.56|35.16|37.56|35.16|37.62|35.22|37.56|35.16|0
1647610930000|2022-03-18 13:42:10|37.65|35.25|37.58|35.18|37.74|35.34|37.58|35.18|0
1647610940000|2022-03-18 13:42:20|37.6|35.2|37.6|35.2|37.6|35.2|37.46|35.06|0
1647610950000|2022-03-18 13:42:30|37.44|35.04|37.42|35.02|37.46|35.06|37.37|34.97|0
1647610960000|2022-03-18 13:42:40|37.37|34.97|37.44|35.04|37.44|35.04|37.37|34.97|0
1647610970000|2022-03-18 13:42:50|37.42|35.02|37.56|35.16|37.58|35.18|37.42|35.02|0
1647610980000|2022-03-18 13:43:00|37.51|35.11|37.6|35.2|37.6|35.2|37.46|35.06|0
1647610990000|2022-03-18 13:43:10|37.65|35.25|37.74|35.34|37.74|35.34|37.65|35.25|0
1647611000000|2022-03-18 13:43:20|37.83|35.43|37.69|35.29|37.83|35.43|37.69|35.29|0
1647611010000|2022-03-18 13:43:30|37.65|35.25|37.74|35.34|37.76|35.36|37.65|35.25|0
1647611020000|2022-03-18 13:43:40|37.69|35.29|37.65|35.25|37.74|35.34|37.65|35.25|0
1647611030000|2022-03-18 13:43:50|37.51|35.11|37.48|35.08|37.53|35.13|37.48|35.08|0
1647611040000|2022-03-18 13:44:00|37.58|35.18|37.88|35.48|37.93|35.53|37.58|35.18|0
1647611050000|2022-03-18 13:44:10|37.97|35.57|37.9|35.5|38.16|35.76|37.9|35.5|0
1647611060000|2022-03-18 13:44:20|37.74|35.34|37.76|35.36|37.86|35.46|37.74|35.34|0
1647611070000|2022-03-18 13:44:30|37.88|35.48|38.02|35.62|38.02|35.62|37.88|35.48|0
1647611080000|2022-03-18 13:44:40|38.07|35.67|37.79|35.39|38.07|35.67|37.79|35.39|0
1647611090000|2022-03-18 13:44:50|37.88|35.48|37.6|35.2|37.9|35.5|37.6|35.2|0
1647611100000|2022-03-18 13:45:00|37.65|35.25|37.55|35.15|37.69|35.29|37.46|35.06|0
1647611110000|2022-03-18 13:45:10|37.58|35.18|37.74|35.34|37.74|35.34|37.58|35.18|0
1647611120000|2022-03-18 13:45:20|37.79|35.39|37.93|35.53|37.93|35.53|37.79|35.39|0
1647611130000|2022-03-18 13:45:30|38.02|35.62|38.12|35.72|38.21|35.81|38.02|35.62|0
1647611140000|2022-03-18 13:45:40|38.18|35.78|38.23|35.83|38.26|35.86|38.18|35.78|0
1647611150000|2022-03-18 13:45:50|38.3|35.9|38.16|35.76|38.3|35.9|38.16|35.76|0
1647611160000|2022-03-18 13:46:00|38.3|35.9|38.26|35.86|38.35|35.95|38.26|35.86|0
1647611170000|2022-03-18 13:46:10|38.16|35.76|38.4|36|38.4|36|38.16|35.76|0
1647611180000|2022-03-18 13:46:20|38.3|35.9|38.11|35.71|38.3|35.9|38.11|35.71|0
1647611190000|2022-03-18 13:46:30|38.26|35.86|38.14|35.74|38.26|35.86|38.07|35.67|0
1647611200000|2022-03-18 13:46:40|38.02|35.62|38.07|35.67|38.07|35.67|37.95|35.55|0
1647611210000|2022-03-18 13:46:50|37.97|35.57|37.88|35.48|38.07|35.67|37.83|35.43|0
1647611220000|2022-03-18 13:47:00|37.83|35.43|37.74|35.34|37.88|35.48|37.74|35.34|0
1647611230000|2022-03-18 13:47:10|37.83|35.43|37.74|35.34|37.83|35.43|37.74|35.34|0
1647611240000|2022-03-18 13:47:20|37.79|35.39|37.83|35.43|37.83|35.43|37.74|35.34|0
1647611250000|2022-03-18 13:47:30|38.02|35.62|38.07|35.67|38.11|35.71|38.02|35.62|0
1647611260000|2022-03-18 13:47:40|38.02|35.62|37.88|35.48|38.02|35.62|37.88|35.48|0
1647611270000|2022-03-18 13:47:50|37.83|35.43|37.79|35.39|37.83|35.43|37.79|35.39|0
1647611280000|2022-03-18 13:48:00|37.97|35.57|37.93|35.53|38.07|35.67|37.93|35.53|0
1647611290000|2022-03-18 13:48:10|38.04|35.64|38.11|35.71|38.11|35.71|38.04|35.64|0
1647611300000|2022-03-18 13:48:20|38.16|35.76|38.26|35.86|38.3|35.9|38.16|35.76|0
1647611310000|2022-03-18 13:48:30|38.23|35.83|38.16|35.76|38.26|35.86|38.16|35.76|0
1647611320000|2022-03-18 13:48:40|38.07|35.67|38.21|35.81|38.21|35.81|38.07|35.67|0
1647611330000|2022-03-18 13:48:50|38.16|35.76|38.09|35.69|38.16|35.76|38.07|35.67|0
1647611340000|2022-03-18 13:49:00|38.16|35.76|38.32|35.92|38.35|35.95|38.16|35.76|0
1647611350000|2022-03-18 13:49:10|38.35|35.95|38.35|35.95|38.35|35.95|38.3|35.9|0
1647611360000|2022-03-18 13:49:20|38.44|36.04|38.59|36.19|38.68|36.28|38.44|36.04|0
1647611370000|2022-03-18 13:49:30|38.54|36.14|38.68|36.28|38.68|36.28|38.54|36.14|0
1647611380000|2022-03-18 13:49:40|38.63|36.23|38.78|36.38|38.78|36.38|38.63|36.23|0
1647611390000|2022-03-18 13:49:50|38.87|36.47|38.87|36.47|38.92|36.52|38.82|36.42|0
1647611400000|2022-03-18 13:50:00|38.82|36.42|38.92|36.52|38.92|36.52|38.82|36.42|0
1647611410000|2022-03-18 13:50:10|39.11|36.71|39.01|36.61|39.11|36.71|39.01|36.61|0
1647611420000|2022-03-18 13:50:20|39.11|36.71|39.3|36.9|39.3|36.9|39.11|36.71|0
1647611430000|2022-03-18 13:50:30|39.54|37.14|39.5|37.1|39.54|37.14|39.5|37.1|0
1647611440000|2022-03-18 13:50:40|39.45|37.05|39.25|36.85|39.45|37.05|39.11|36.71|0
1647611450000|2022-03-18 13:50:50|39.3|36.9|39.35|36.95|39.4|37|39.3|36.9|0
1647611460000|2022-03-18 13:51:00|39.4|37|38.87|36.47|39.4|37|38.87|36.47|0
1647611470000|2022-03-18 13:51:10|38.97|36.57|39.11|36.71|39.11|36.71|38.97|36.57|0
1647611480000|2022-03-18 13:51:20|38.97|36.57|39.01|36.61|39.01|36.61|38.97|36.57|0
1647611490000|2022-03-18 13:51:30|39.11|36.71|38.92|36.52|39.11|36.71|38.92|36.52|0
1647611500000|2022-03-18 13:51:40|38.97|36.57|39.01|36.61|39.01|36.61|38.92|36.52|0
1647611510000|2022-03-18 13:51:50|39.06|36.66|39.13|36.73|39.13|36.73|39.06|36.66|0
1647611520000|2022-03-18 13:52:00|39.11|36.71|39.11|36.71|39.11|36.71|38.99|36.59|0
1647611530000|2022-03-18 13:52:10|38.82|36.42|38.66|36.26|38.82|36.42|38.66|36.26|0
1647611540000|2022-03-18 13:52:20|38.68|36.28|38.82|36.42|38.82|36.42|38.68|36.28|0
1647611550000|2022-03-18 13:52:30|38.8|36.4|38.8|36.4|38.87|36.47|38.8|36.4|0
1647611560000|2022-03-18 13:52:40|38.73|36.33|38.58|36.18|38.73|36.33|38.54|36.14|0
1647611570000|2022-03-18 13:52:50|38.73|36.33|38.77|36.37|38.77|36.37|38.68|36.28|0
1647611580000|2022-03-18 13:53:00|38.68|36.28|38.44|36.04|38.68|36.28|38.44|36.04|0
1647611590000|2022-03-18 13:53:10|38.42|36.02|38.4|36|38.44|36.04|38.4|36|0
1647611600000|2022-03-18 13:53:20|38.3|35.9|38.28|35.88|38.3|35.9|38.25|35.85|0
1647611610000|2022-03-18 13:53:30|38.3|35.9|38.25|35.85|38.3|35.9|38.25|35.85|0
1647611620000|2022-03-18 13:53:40|38.11|35.71|38.02|35.62|38.16|35.76|38.02|35.62|0
1647611630000|2022-03-18 13:53:50|38.04|35.64|38.11|35.71|38.11|35.71|38.04|35.64|0
1647611640000|2022-03-18 13:54:00|38.3|35.9|38.46|36.06|38.46|36.06|38.3|35.9|0
1647611650000|2022-03-18 13:54:10|38.54|36.14|38.58|36.18|38.58|36.18|38.49|36.09|0
1647611660000|2022-03-18 13:54:20|38.54|36.14|38.44|36.04|38.54|36.14|38.44|36.04|0
1647611670000|2022-03-18 13:54:30|38.54|36.14|38.39|35.99|38.54|36.14|38.39|35.99|0
1647611680000|2022-03-18 13:54:40|38.32|35.92|38.25|35.85|38.32|35.92|38.25|35.85|0
1647611690000|2022-03-18 13:54:50|38.16|35.76|38.16|35.76|38.16|35.76|38.06|35.66|0
1647611700000|2022-03-18 13:55:00|38.3|35.9|38.54|36.14|38.54|36.14|38.21|35.81|0
1647611710000|2022-03-18 13:55:10|38.58|36.18|38.63|36.23|38.73|36.33|38.58|36.18|0
1647611720000|2022-03-18 13:55:20|38.58|36.18|38.63|36.23|38.63|36.23|38.58|36.18|0
1647611730000|2022-03-18 13:55:30|38.68|36.28|38.77|36.37|38.77|36.37|38.68|36.28|0
1647611740000|2022-03-18 13:55:40|38.73|36.33|38.68|36.28|38.73|36.33|38.63|36.23|0
1647611750000|2022-03-18 13:55:50|38.58|36.18|38.61|36.21|38.61|36.21|38.58|36.18|0
1647611760000|2022-03-18 13:56:00|38.58|36.18|38.77|36.37|38.77|36.37|38.58|36.18|0
1647611770000|2022-03-18 13:56:10|38.82|36.42|38.96|36.56|38.96|36.56|38.82|36.42|0
1647611780000|2022-03-18 13:56:20|38.87|36.47|38.63|36.23|38.87|36.47|38.63|36.23|0
1647611790000|2022-03-18 13:56:30|38.58|36.18|38.44|36.04|38.58|36.18|38.44|36.04|0
1647611800000|2022-03-18 13:56:40|38.46|36.06|38.58|36.18|38.58|36.18|38.44|36.04|0
1647611810000|2022-03-18 13:56:50|38.49|36.09|38.68|36.28|38.68|36.28|38.49|36.09|0
1647611820000|2022-03-18 13:57:00|38.58|36.18|38.51|36.11|38.58|36.18|38.32|35.92|0
1647611830000|2022-03-18 13:57:10|38.39|35.99|38.3|35.9|38.44|36.04|38.3|35.9|0
1647611840000|2022-03-18 13:57:20|38.16|35.76|38.23|35.83|38.3|35.9|38.16|35.76|0
1647611850000|2022-03-18 13:57:30|38.3|35.9|38.25|35.85|38.3|35.9|38.25|35.85|0
1647611860000|2022-03-18 13:57:40|38.2|35.8|38.39|35.99|38.39|35.99|38.2|35.8|0
1647611870000|2022-03-18 13:57:50|38.44|36.04|38.39|35.99|38.49|36.09|38.39|35.99|0
1647611880000|2022-03-18 13:58:00|38.2|35.8|38.16|35.76|38.2|35.8|38.16|35.76|0
1647611890000|2022-03-18 13:58:10|38.2|35.8|38.44|36.04|38.44|36.04|38.2|35.8|0
1647611900000|2022-03-18 13:58:20|38.3|35.9|38.25|35.85|38.3|35.9|38.25|35.85|0
1647611910000|2022-03-18 13:58:30|38.23|35.83|38.13|35.73|38.23|35.83|38.06|35.66|0
1647611920000|2022-03-18 13:58:40|38.16|35.76|38.06|35.66|38.16|35.76|38.06|35.66|0
1647611930000|2022-03-18 13:58:50|38.02|35.62|38.3|35.9|38.3|35.9|38.02|35.62|0
1647611940000|2022-03-18 13:59:00|38.68|36.28|38.82|36.42|38.82|36.42|38.68|36.28|0
1647611950000|2022-03-18 13:59:10|38.96|36.56|38.92|36.52|39.16|36.76|38.92|36.52|0
1647611960000|2022-03-18 13:59:20|39.03|36.63|39.23|36.83|39.23|36.83|39.03|36.63|0
1647611970000|2022-03-18 13:59:30|39.2|36.8|39.25|36.85|39.25|36.85|39.2|36.8|0
1647611980000|2022-03-18 13:59:40|39.13|36.73|39.4|37|39.42|37.02|39.13|36.73|0
1647611990000|2022-03-18 13:59:50|39.35|36.95|39.42|37.02|39.42|37.02|39.32|36.92|0
1647612000000|2022-03-18 14:00:00|39.59|37.19|39.44|37.04|39.59|37.19|39.44|37.04|0
1647612010000|2022-03-18 14:00:10|39.13|36.73|38.92|36.52|39.13|36.73|38.92|36.52|0
1647612020000|2022-03-18 14:00:20|39.03|36.63|39.27|36.87|39.27|36.87|38.99|36.59|0
1647612030000|2022-03-18 14:00:30|39.25|36.85|39.93|37.53|39.93|37.53|39.25|36.85|0
1647612040000|2022-03-18 14:00:40|39.98|37.58|40.12|37.72|40.27|37.87|39.98|37.58|0
1647612050000|2022-03-18 14:00:50|40.05|37.65|39.69|37.29|40.17|37.77|39.69|37.29|0
1647612060000|2022-03-18 14:01:00|39.78|37.38|39.83|37.43|39.88|37.48|39.78|37.38|0
1647612070000|2022-03-18 14:01:10|39.78|37.38|39.98|37.58|39.98|37.58|39.76|37.36|0
1647612080000|2022-03-18 14:01:20|39.93|37.53|39.83|37.43|39.93|37.53|39.73|37.33|0
1647612090000|2022-03-18 14:01:30|39.93|37.53|40.03|37.63|40.03|37.63|39.83|37.43|0
1647612100000|2022-03-18 14:01:40|40.07|37.67|40.12|37.72|40.17|37.77|40.07|37.67|0
1647612110000|2022-03-18 14:01:50|39.98|37.58|40.12|37.72|40.12|37.72|39.98|37.58|0
1647612120000|2022-03-18 14:02:00|40.17|37.77|40.47|38.07|40.47|38.07|40.15|37.75|0
1647612130000|2022-03-18 14:02:10|40.37|37.97|39.88|37.48|40.37|37.97|39.88|37.48|0
1647612140000|2022-03-18 14:02:20|39.98|37.58|39.54|37.14|39.98|37.58|39.54|37.14|0
1647612150000|2022-03-18 14:02:30|39.68|37.28|39.68|37.28|39.68|37.28|39.64|37.24|0
1647612160000|2022-03-18 14:02:40|39.83|37.43|39.88|37.48|39.88|37.48|39.78|37.38|0
1647612170000|2022-03-18 14:02:50|39.98|37.58|40.17|37.77|40.17|37.77|39.98|37.58|0
1647612180000|2022-03-18 14:03:00|40.12|37.72|40.17|37.77|40.17|37.77|40.03|37.63|0
1647612190000|2022-03-18 14:03:10|40.12|37.72|40.22|37.82|40.22|37.82|40.12|37.72|0
1647612200000|2022-03-18 14:03:20|40.29|37.89|40.52|38.12|40.52|38.12|40.29|37.89|0
1647612210000|2022-03-18 14:03:30|40.61|38.21|40.57|38.17|40.71|38.31|40.52|38.12|0
1647612220000|2022-03-18 14:03:40|40.61|38.21|40.61|38.21|40.61|38.21|40.52|38.12|0
1647612230000|2022-03-18 14:03:50|40.64|38.24|40.52|38.12|40.64|38.24|40.52|38.12|0
1647612240000|2022-03-18 14:04:00|40.61|38.21|40.76|38.36|40.76|38.36|40.61|38.21|0
1647612250000|2022-03-18 14:04:10|41.01|38.61|41.46|39.06|41.46|39.06|41.01|38.61|0
1647612260000|2022-03-18 14:04:20|41.16|38.76|40.96|38.56|41.16|38.76|40.96|38.56|0
1647612270000|2022-03-18 14:04:30|41.01|38.61|40.96|38.56|41.06|38.66|40.96|38.56|0
1647612280000|2022-03-18 14:04:40|41.01|38.61|40.91|38.51|41.06|38.66|40.91|38.51|0
1647612290000|2022-03-18 14:04:50|40.96|38.56|40.96|38.56|40.96|38.56|40.91|38.51|0
1647612300000|2022-03-18 14:05:00|40.86|38.46|40.86|38.46|40.86|38.46|40.76|38.36|0
1647612310000|2022-03-18 14:05:10|40.89|38.49|40.89|38.49|40.89|38.49|40.81|38.41|0
1647612320000|2022-03-18 14:05:20|41.01|38.61|41.11|38.71|41.11|38.71|41.01|38.61|0
1647612330000|2022-03-18 14:05:30|41.06|38.66|40.91|38.51|41.11|38.71|40.91|38.51|0
1647612340000|2022-03-18 14:05:40|41.01|38.61|40.96|38.56|41.06|38.66|40.96|38.56|0
1647612350000|2022-03-18 14:05:50|40.98|38.58|40.86|38.46|41.01|38.61|40.86|38.46|0
1647612360000|2022-03-18 14:06:00|41.01|38.61|41.01|38.61|41.06|38.66|40.96|38.56|0
1647612370000|2022-03-18 14:06:10|40.86|38.46|40.81|38.41|40.91|38.51|40.81|38.41|0
1647612380000|2022-03-18 14:06:20|40.86|38.46|41.01|38.61|41.01|38.61|40.86|38.46|0
1647612390000|2022-03-18 14:06:30|40.93|38.53|40.96|38.56|40.96|38.56|40.86|38.46|0
1647612400000|2022-03-18 14:06:40|41.06|38.66|41.06|38.66|41.11|38.71|41.06|38.66|0
1647612410000|2022-03-18 14:06:50|40.81|38.41|40.91|38.51|40.96|38.56|40.81|38.41|0
1647612420000|2022-03-18 14:07:00|40.96|38.56|41.06|38.66|41.06|38.66|40.96|38.56|0
1647612430000|2022-03-18 14:07:10|41.03|38.63|41.06|38.66|41.06|38.66|41.03|38.63|0
1647612440000|2022-03-18 14:07:20|41.11|38.71|41.11|38.71|41.16|38.76|41.11|38.71|0
1647612450000|2022-03-18 14:07:30|41.01|38.61|41.06|38.66|41.11|38.71|41.01|38.61|0
1647612460000|2022-03-18 14:07:40|41.01|38.61|41.08|38.68|41.08|38.68|41.01|38.61|0
1647612470000|2022-03-18 14:07:50|41.06|38.66|41.03|38.63|41.06|38.66|41.01|38.61|0
1647612480000|2022-03-18 14:08:00|41.01|38.61|41.61|39.21|41.61|39.21|41.01|38.61|0
1647612490000|2022-03-18 14:08:10|41.56|39.16|41.28|38.88|41.56|39.16|41.28|38.88|0
1647612500000|2022-03-18 14:08:20|41.36|38.96|41.16|38.76|41.36|38.96|41.16|38.76|0
1647612510000|2022-03-18 14:08:30|41.21|38.81|41.26|38.86|41.31|38.91|41.21|38.81|0
1647612520000|2022-03-18 14:08:40|41.21|38.81|41.16|38.76|41.21|38.81|41.11|38.71|0
1647612530000|2022-03-18 14:08:50|41.01|38.61|41.06|38.66|41.06|38.66|40.96|38.56|0
1647612540000|2022-03-18 14:09:00|41.11|38.71|41.06|38.66|41.11|38.71|41.06|38.66|0
1647612550000|2022-03-18 14:09:10|41.01|38.61|41.11|38.71|41.11|38.71|40.96|38.56|0
1647612560000|2022-03-18 14:09:20|41.06|38.66|41.26|38.86|41.26|38.86|41.06|38.66|0
1647612570000|2022-03-18 14:09:30|41.31|38.91|41.11|38.71|41.31|38.91|41.11|38.71|0
1647612580000|2022-03-18 14:09:40|41.16|38.76|41.18|38.78|41.18|38.78|41.06|38.66|0
1647612590000|2022-03-18 14:09:50|41.21|38.81|41.36|38.96|41.36|38.96|41.21|38.81|0
1647612600000|2022-03-18 14:10:00|41.46|39.06|41.41|39.01|41.46|39.06|41.41|39.01|0
1647612610000|2022-03-18 14:10:10|41.38|38.98|41.96|39.56|41.96|39.56|41.38|38.98|0
1647612620000|2022-03-18 14:10:20|42.17|39.77|42.32|39.92|42.32|39.92|42.17|39.77|0
1647612630000|2022-03-18 14:10:30|42.42|40.02|39.38|36.98|42.42|40.02|39.38|36.98|0
1647612640000|2022-03-18 14:10:40|40.65|38.25|40.4|38|40.65|38.25|40.4|38|0
1647612650000|2022-03-18 14:10:50|40.45|38.05|40.55|38.15|40.6|38.2|40.45|38.05|0
1647612660000|2022-03-18 14:11:00|40.6|38.2|38.56|36.16|40.6|38.2|38.56|36.16|0
1647612670000|2022-03-18 14:11:10|38.52|36.12|38.61|36.21|38.61|36.21|38.52|36.12|0
1647612680000|2022-03-18 14:11:20|38.66|36.26|38.52|36.12|38.66|36.26|38.52|36.12|0
1647612690000|2022-03-18 14:11:30|38.56|36.16|38.56|36.16|38.56|36.16|38.42|36.02|0
1647612700000|2022-03-18 14:11:40|38.52|36.12|38.47|36.07|38.52|36.12|38.47|36.07|0
1647612710000|2022-03-18 14:11:50|38.56|36.16|38.52|36.12|38.66|36.26|38.47|36.07|0
1647612720000|2022-03-18 14:12:00|38.56|36.16|38.56|36.16|38.56|36.16|38.52|36.12|0
1647612730000|2022-03-18 14:12:10|38.54|36.14|38.52|36.12|38.61|36.21|38.52|36.12|0
1647612740000|2022-03-18 14:12:20|38.54|36.14|38.91|36.51|38.91|36.51|38.54|36.14|0
1647612750000|2022-03-18 14:12:30|38.95|36.55|38.86|36.46|38.95|36.55|38.86|36.46|0
1647612760000|2022-03-18 14:12:40|38.81|36.41|38.71|36.31|38.81|36.41|38.66|36.26|0
1647612770000|2022-03-18 14:12:50|38.66|36.26|38.91|36.51|38.91|36.51|38.66|36.26|0
1647612780000|2022-03-18 14:13:00|38.93|36.53|39.1|36.7|39.1|36.7|38.91|36.51|0
1647612790000|2022-03-18 14:13:10|39.05|36.65|39.05|36.65|39.05|36.65|38.95|36.55|0
1647612800000|2022-03-18 14:13:20|39|36.6|38.81|36.41|39|36.6|38.81|36.41|0
1647612810000|2022-03-18 14:13:30|38.86|36.46|38.47|36.07|38.86|36.46|38.47|36.07|0
1647612820000|2022-03-18 14:13:40|38.37|35.97|38.22|35.82|38.37|35.97|38.18|35.78|0
1647612830000|2022-03-18 14:13:50|38.18|35.78|38.08|35.68|38.18|35.78|38.08|35.68|0
1647612840000|2022-03-18 14:14:00|37.98|35.58|38.32|35.92|38.32|35.92|37.98|35.58|0
1647612850000|2022-03-18 14:14:10|38.27|35.87|38.37|35.97|38.37|35.97|38.27|35.87|0
1647612860000|2022-03-18 14:14:20|38.13|35.73|38.08|35.68|38.13|35.73|38.05|35.65|0
1647612870000|2022-03-18 14:14:30|38.05|35.65|38.08|35.68|38.18|35.78|38.05|35.65|0
1647612880000|2022-03-18 14:14:40|38.1|35.7|38.03|35.63|38.1|35.7|38.03|35.63|0
1647612890000|2022-03-18 14:14:50|37.89|35.49|37.84|35.44|37.89|35.49|37.77|35.37|0
1647612900000|2022-03-18 14:15:00|37.77|35.37|38.08|35.68|38.08|35.68|37.77|35.37|0
1647612910000|2022-03-18 14:15:10|37.98|35.58|37.93|35.53|37.98|35.58|37.79|35.39|0
1647612920000|2022-03-18 14:15:20|37.84|35.44|37.84|35.44|37.93|35.53|37.84|35.44|0
1647612930000|2022-03-18 14:15:30|37.79|35.39|37.74|35.34|37.81|35.41|37.74|35.34|0
1647612940000|2022-03-18 14:15:40|37.79|35.39|37.7|35.3|37.79|35.39|37.6|35.2|0
1647612950000|2022-03-18 14:15:50|37.65|35.25|37.7|35.3|37.7|35.3|37.6|35.2|0
1647612960000|2022-03-18 14:16:00|37.65|35.25|37.62|35.22|37.79|35.39|37.62|35.22|0
1647612970000|2022-03-18 14:16:10|37.74|35.34|37.55|35.15|37.74|35.34|37.55|35.15|0
1647612980000|2022-03-18 14:16:20|37.6|35.2|37.36|34.96|37.6|35.2|37.36|34.96|0
1647612990000|2022-03-18 14:16:30|37.31|34.91|37.31|34.91|37.36|34.96|37.31|34.91|0
1647613000000|2022-03-18 14:16:40|37.27|34.87|37.17|34.77|37.27|34.87|37.17|34.77|0
1647613010000|2022-03-18 14:16:50|37.08|34.68|37.03|34.63|37.13|34.73|37.03|34.63|0
1647613020000|2022-03-18 14:17:00|37.08|34.68|37.12|34.72|37.12|34.72|37.08|34.68|0
1647613030000|2022-03-18 14:17:10|36.94|34.54|36.89|34.49|36.94|34.54|36.89|34.49|0
1647613040000|2022-03-18 14:17:20|36.91|34.51|37.03|34.63|37.03|34.63|36.91|34.51|0
1647613050000|2022-03-18 14:17:30|36.98|34.58|36.94|34.54|37.03|34.63|36.94|34.54|0
1647613060000|2022-03-18 14:17:40|36.98|34.58|36.98|34.58|37.08|34.68|36.98|34.58|0
1647613070000|2022-03-18 14:17:50|36.94|34.54|37.12|34.72|37.12|34.72|36.94|34.54|0
1647613080000|2022-03-18 14:18:00|37.27|34.87|37.12|34.72|37.27|34.87|37.12|34.72|0
1647613090000|2022-03-18 14:18:10|37.08|34.68|37.03|34.63|37.12|34.72|37.03|34.63|0
1647613100000|2022-03-18 14:18:20|36.98|34.58|37.08|34.68|37.08|34.68|36.98|34.58|0
1647613110000|2022-03-18 14:18:30|37.03|34.63|36.98|34.58|37.03|34.63|36.98|34.58|0
1647613120000|2022-03-18 14:18:40|37.03|34.63|36.94|34.54|37.03|34.63|36.94|34.54|0
1647613130000|2022-03-18 14:18:50|36.89|34.49|36.61|34.21|36.89|34.49|36.61|34.21|0
1647613140000|2022-03-18 14:19:00|36.56|34.16|36.56|34.16|36.56|34.16|36.51|34.11|0
1647613150000|2022-03-18 14:19:10|36.54|34.14|36.47|34.07|36.54|34.14|36.47|34.07|0
1647613160000|2022-03-18 14:19:20|36.44|34.04|36.42|34.02|36.47|34.07|36.42|34.02|0
1647613170000|2022-03-18 14:19:30|36.47|34.07|36.84|34.44|36.84|34.44|36.47|34.07|0
1647613180000|2022-03-18 14:19:40|36.77|34.37|36.98|34.58|36.98|34.58|36.77|34.37|0
1647613190000|2022-03-18 14:19:50|36.89|34.49|36.89|34.49|36.89|34.49|36.84|34.44|0
1647613200000|2022-03-18 14:20:00|36.91|34.51|36.79|34.39|36.91|34.51|36.77|34.37|0
1647613210000|2022-03-18 14:20:10|36.65|34.25|36.61|34.21|36.65|34.25|36.61|34.21|0
1647613220000|2022-03-18 14:20:20|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1647613230000|2022-03-18 14:20:30|36.61|34.21|36.56|34.16|36.61|34.21|36.56|34.16|0
1647613240000|2022-03-18 14:20:40|36.47|34.07|36.47|34.07|36.51|34.11|36.44|34.04|0
1647613250000|2022-03-18 14:20:50|36.33|33.93|36.42|34.02|36.42|34.02|36.33|33.93|0
1647613260000|2022-03-18 14:21:00|36.37|33.97|36.3|33.9|36.37|33.97|36.3|33.9|0
1647613270000|2022-03-18 14:21:10|36.37|33.97|36.33|33.93|36.37|33.97|36.28|33.88|0
1647613280000|2022-03-18 14:21:20|36.3|33.9|36.24|33.84|36.3|33.9|36.24|33.84|0
1647613290000|2022-03-18 14:21:30|36.19|33.79|36.37|33.97|36.37|33.97|36.19|33.79|0
1647613300000|2022-03-18 14:21:40|36.51|34.11|36.51|34.11|36.56|34.16|36.51|34.11|0
1647613310000|2022-03-18 14:21:50|36.56|34.16|36.42|34.02|36.56|34.16|36.42|34.02|0
1647613320000|2022-03-18 14:22:00|36.4|34|36.42|34.02|36.42|34.02|36.4|34|0
1647613330000|2022-03-18 14:22:10|36.49|34.09|36.89|34.49|36.89|34.49|36.49|34.09|0
1647613340000|2022-03-18 14:22:20|36.93|34.53|37.08|34.68|37.12|34.72|36.93|34.53|0
1647613350000|2022-03-18 14:22:30|37.12|34.72|37.12|34.72|37.12|34.72|37.03|34.63|0
1647613360000|2022-03-18 14:22:40|37.17|34.77|37.17|34.77|37.19|34.79|37.17|34.77|0
1647613370000|2022-03-18 14:22:50|37.12|34.72|37.31|34.91|37.33|34.93|37.12|34.72|0
1647613380000|2022-03-18 14:23:00|37.26|34.86|37.45|35.05|37.45|35.05|37.26|34.86|0
1647613390000|2022-03-18 14:23:10|37.41|35.01|37.48|35.08|37.5|35.1|37.41|35.01|0
1647613400000|2022-03-18 14:23:20|37.5|35.1|37.52|35.12|37.55|35.15|37.5|35.1|0
1647613410000|2022-03-18 14:23:30|37.17|34.77|37.08|34.68|37.17|34.77|37.05|34.65|0
1647613420000|2022-03-18 14:23:40|37.03|34.63|37.08|34.68|37.08|34.68|37.03|34.63|0
1647613430000|2022-03-18 14:23:50|37.17|34.77|37.45|35.05|37.45|35.05|37.17|34.77|0
1647613440000|2022-03-18 14:24:00|37.38|34.98|37.22|34.82|37.41|35.01|37.22|34.82|0
1647613450000|2022-03-18 14:24:10|37.26|34.86|37.03|34.63|37.26|34.86|37.03|34.63|0
1647613460000|2022-03-18 14:24:20|37.12|34.72|36.98|34.58|37.22|34.82|36.98|34.58|0
1647613470000|2022-03-18 14:24:30|37.03|34.63|37.17|34.77|37.17|34.77|37.03|34.63|0
1647613480000|2022-03-18 14:24:40|37.22|34.82|37.17|34.77|37.22|34.82|37.12|34.72|0
1647613490000|2022-03-18 14:24:50|37.07|34.67|37.05|34.65|37.07|34.67|37.05|34.65|0
1647613500000|2022-03-18 14:25:00|37.03|34.63|37.12|34.72|37.12|34.72|36.89|34.49|0
1647613510000|2022-03-18 14:25:10|37.17|34.77|37.17|34.77|37.22|34.82|37.17|34.77|0
1647613520000|2022-03-18 14:25:20|37.31|34.91|37.31|34.91|37.41|35.01|37.31|34.91|0
1647613530000|2022-03-18 14:25:30|37.26|34.86|37.36|34.96|37.36|34.96|37.26|34.86|0
1647613540000|2022-03-18 14:25:40|37.41|35.01|37.45|35.05|37.45|35.05|37.41|35.01|0
1647613550000|2022-03-18 14:25:50|37.36|34.96|37.5|35.1|37.55|35.15|37.36|34.96|0
1647613560000|2022-03-18 14:26:00|37.41|35.01|37.12|34.72|37.41|35.01|37.12|34.72|0
1647613570000|2022-03-18 14:26:10|37.07|34.67|37.12|34.72|37.17|34.77|37.07|34.67|0
1647613580000|2022-03-18 14:26:20|37.17|34.77|37.07|34.67|37.22|34.82|37.07|34.67|0
1647613590000|2022-03-18 14:26:30|37.26|34.86|37.29|34.89|37.29|34.89|37.22|34.82|0
1647613600000|2022-03-18 14:26:40|37.31|34.91|37.38|34.98|37.38|34.98|37.31|34.91|0
1647613610000|2022-03-18 14:26:50|37.41|35.01|37.55|35.15|37.55|35.15|37.41|35.01|0
1647613620000|2022-03-18 14:27:00|37.6|35.2|37.17|34.77|37.6|35.2|37.17|34.77|0
1647613630000|2022-03-18 14:27:10|37.12|34.72|37.22|34.82|37.22|34.82|37.12|34.72|0
1647613640000|2022-03-18 14:27:20|37.36|34.96|37.17|34.77|37.36|34.96|37.17|34.77|0
1647613650000|2022-03-18 14:27:30|37.12|34.72|36.98|34.58|37.12|34.72|36.98|34.58|0
1647613660000|2022-03-18 14:27:40|37.05|34.65|37.12|34.72|37.12|34.72|37.03|34.63|0
1647613670000|2022-03-18 14:27:50|37.17|34.77|37.17|34.77|37.17|34.77|37.12|34.72|0
1647613680000|2022-03-18 14:28:00|37.22|34.82|37.36|34.96|37.36|34.96|37.22|34.82|0
1647613690000|2022-03-18 14:28:10|37.31|34.91|37.17|34.77|37.31|34.91|37.17|34.77|0
1647613700000|2022-03-18 14:28:20|37.22|34.82|37.17|34.77|37.22|34.82|37.07|34.67|0
1647613710000|2022-03-18 14:28:30|37.22|34.82|37.12|34.72|37.22|34.82|37.12|34.72|0
1647613720000|2022-03-18 14:28:40|37.17|34.77|37.22|34.82|37.26|34.86|37.17|34.77|0
1647613730000|2022-03-18 14:28:50|37.07|34.67|37.26|34.86|37.26|34.86|37.07|34.67|0
1647613740000|2022-03-18 14:29:00|37.31|34.91|37.38|34.98|37.4|35|37.31|34.91|0
1647613750000|2022-03-18 14:29:10|37.4|35|37.17|34.77|37.4|35|37.17|34.77|0
1647613760000|2022-03-18 14:29:20|37.21|34.81|37.21|34.81|37.21|34.81|37.21|34.81|0
1647613770000|2022-03-18 14:29:30|37.26|34.86|37.26|34.86|37.28|34.88|37.26|34.86|0
1647613780000|2022-03-18 14:29:40|37.31|34.91|37.07|34.67|37.31|34.91|37.07|34.67|0
1647613790000|2022-03-18 14:29:50|37.17|34.77|37.17|34.77|37.26|34.86|37.12|34.72|0
1647613800000|2022-03-18 14:30:00|37.12|34.72|37.36|34.96|37.4|35|37.12|34.72|0
1647613810000|2022-03-18 14:30:10|37.31|34.91|36.98|34.58|37.31|34.91|36.88|34.48|0
1647613820000|2022-03-18 14:30:20|36.93|34.53|36.93|34.53|36.98|34.58|36.93|34.53|0
1647613830000|2022-03-18 14:30:30|36.88|34.48|36.93|34.53|37.03|34.63|36.88|34.48|0
1647613840000|2022-03-18 14:30:40|36.98|34.58|37.17|34.77|37.17|34.77|36.98|34.58|0
1647613850000|2022-03-18 14:30:50|37.07|34.67|37.21|34.81|37.21|34.81|37.07|34.67|0
1647613860000|2022-03-18 14:31:00|37.26|34.86|37.17|34.77|37.26|34.86|37.07|34.67|0
1647613870000|2022-03-18 14:31:10|37.26|34.86|37.17|34.77|37.31|34.91|37.17|34.77|0
1647613880000|2022-03-18 14:31:20|37.21|34.81|37.17|34.77|37.21|34.81|37.12|34.72|0
1647613890000|2022-03-18 14:31:30|37.21|34.81|37.4|35|37.4|35|37.21|34.81|0
1647613900000|2022-03-18 14:31:40|37.31|34.91|37.45|35.05|37.45|35.05|37.31|34.91|0
1647613910000|2022-03-18 14:31:50|37.5|35.1|37.78|35.38|37.78|35.38|37.5|35.1|0
1647613920000|2022-03-18 14:32:00|37.93|35.53|37.93|35.53|38.02|35.62|37.93|35.53|0
1647613930000|2022-03-18 14:32:10|37.95|35.55|37.74|35.34|37.95|35.55|37.74|35.34|0
1647613940000|2022-03-18 14:32:20|37.59|35.19|37.64|35.24|37.64|35.24|37.4|35|0
1647613950000|2022-03-18 14:32:30|37.59|35.19|37.4|35|37.59|35.19|37.38|34.98|0
1647613960000|2022-03-18 14:32:40|37.45|35.05|37.5|35.1|37.5|35.1|37.45|35.05|0
1647613970000|2022-03-18 14:32:50|37.55|35.15|37.45|35.05|37.55|35.15|37.45|35.05|0
1647613980000|2022-03-18 14:33:00|37.55|35.15|37.57|35.17|37.59|35.19|37.55|35.15|0
1647613990000|2022-03-18 14:33:10|37.5|35.1|37.31|34.91|37.5|35.1|37.31|34.91|0
1647614000000|2022-03-18 14:33:20|37.36|34.96|37.17|34.77|37.36|34.96|37.17|34.77|0
1647614010000|2022-03-18 14:33:30|37.02|34.62|36.79|34.39|37.02|34.62|36.79|34.39|0
1647614020000|2022-03-18 14:33:40|36.74|34.34|36.88|34.48|36.88|34.48|36.74|34.34|0
1647614030000|2022-03-18 14:33:50|37.07|34.67|37.07|34.67|37.07|34.67|36.98|34.58|0
1647614040000|2022-03-18 14:34:00|37.14|34.74|37.02|34.62|37.14|34.74|37.02|34.62|0
1647614050000|2022-03-18 14:34:10|36.79|34.39|36.72|34.32|36.81|34.41|36.72|34.32|0
1647614060000|2022-03-18 14:34:20|36.74|34.34|36.84|34.44|36.84|34.44|36.6|34.2|0
1647614070000|2022-03-18 14:34:30|36.95|34.55|37.07|34.67|37.07|34.67|36.95|34.55|0
1647614080000|2022-03-18 14:34:40|37.02|34.62|36.74|34.34|37.07|34.67|36.74|34.34|0
1647614090000|2022-03-18 14:34:50|36.7|34.3|36.84|34.44|36.84|34.44|36.7|34.3|0
1647614100000|2022-03-18 14:35:00|36.74|34.34|37.02|34.62|37.02|34.62|36.74|34.34|0
1647614110000|2022-03-18 14:35:10|36.98|34.58|36.93|34.53|36.98|34.58|36.93|34.53|0
1647614120000|2022-03-18 14:35:20|37.02|34.62|36.88|34.48|37.02|34.62|36.88|34.48|0
1647614130000|2022-03-18 14:35:30|36.98|34.58|36.91|34.51|36.98|34.58|36.91|34.51|0
1647614140000|2022-03-18 14:35:40|36.88|34.48|36.93|34.53|36.93|34.53|36.84|34.44|0
1647614150000|2022-03-18 14:35:50|36.88|34.48|36.74|34.34|36.88|34.48|36.74|34.34|0
1647614160000|2022-03-18 14:36:00|36.84|34.44|36.51|34.11|36.84|34.44|36.51|34.11|0
1647614170000|2022-03-18 14:36:10|36.42|34.02|36.34|33.94|36.46|34.06|36.34|33.94|0
1647614180000|2022-03-18 14:36:20|36.23|33.83|36.04|33.64|36.23|33.83|36.04|33.64|0
1647614190000|2022-03-18 14:36:30|36|33.6|36|33.6|36|33.6|35.91|33.51|0
1647614200000|2022-03-18 14:36:40|36.09|33.69|36.09|33.69|36.18|33.78|36.09|33.69|0
1647614210000|2022-03-18 14:36:50|35.91|33.51|36.04|33.64|36.04|33.64|35.91|33.51|0
1647614220000|2022-03-18 14:37:00|36.09|33.69|36.09|33.69|36.09|33.69|36|33.6|0
1647614230000|2022-03-18 14:37:10|35.95|33.55|35.86|33.46|35.95|33.55|35.86|33.46|0
1647614240000|2022-03-18 14:37:20|35.91|33.51|35.72|33.32|35.91|33.51|35.72|33.32|0
1647614250000|2022-03-18 14:37:30|35.59|33.19|35.45|33.05|35.59|33.19|35.45|33.05|0
1647614260000|2022-03-18 14:37:40|35.36|32.96|35.49|33.09|35.49|33.09|35.27|32.87|0
1647614270000|2022-03-18 14:37:50|35.4|33|35.45|33.05|35.45|33.05|35.4|33|0
1647614280000|2022-03-18 14:38:00|35.54|33.14|35.63|33.23|35.68|33.28|35.54|33.14|0
1647614290000|2022-03-18 14:38:10|35.72|33.32|35.72|33.32|35.72|33.32|35.72|33.32|0
1647614300000|2022-03-18 14:38:20|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1647614310000|2022-03-18 14:38:30|35.72|33.32|35.54|33.14|35.72|33.32|35.54|33.14|0
1647614320000|2022-03-18 14:38:40|35.4|33|35.31|32.91|35.42|33.02|35.31|32.91|0
1647614330000|2022-03-18 14:38:50|35.27|32.87|35.27|32.87|35.29|32.89|35.27|32.87|0
1647614340000|2022-03-18 14:39:00|35.31|32.91|35.4|33|35.4|33|35.18|32.78|0
1647614350000|2022-03-18 14:39:10|35.54|33.14|35.63|33.23|35.63|33.23|35.45|33.05|0
1647614360000|2022-03-18 14:39:20|35.54|33.14|35.63|33.23|35.63|33.23|35.54|33.14|0
1647614370000|2022-03-18 14:39:30|35.49|33.09|35.49|33.09|35.54|33.14|35.49|33.09|0
1647614380000|2022-03-18 14:39:40|35.45|33.05|35.45|33.05|35.49|33.09|35.45|33.05|0
1647614390000|2022-03-18 14:39:50|35.54|33.14|35.52|33.12|35.58|33.18|35.52|33.12|0
1647614400000|2022-03-18 14:40:00|35.45|33.05|35.49|33.09|35.49|33.09|35.45|33.05|0
1647614410000|2022-03-18 14:40:10|35.4|33|35.31|32.91|35.4|33|35.31|32.91|0
1647614420000|2022-03-18 14:40:20|35.27|32.87|35.31|32.91|35.31|32.91|35.27|32.87|0
1647614430000|2022-03-18 14:40:30|35.36|32.96|35.08|32.68|35.36|32.96|35.08|32.68|0
1647614440000|2022-03-18 14:40:40|35.04|32.64|35.13|32.73|35.13|32.73|35.04|32.64|0
1647614450000|2022-03-18 14:40:50|35.18|32.78|35.11|32.71|35.18|32.78|35.11|32.71|0
1647614460000|2022-03-18 14:41:00|35.31|32.91|35.7|33.3|35.7|33.3|35.31|32.91|0
1647614470000|2022-03-18 14:41:10|35.63|33.23|35.12|32.72|35.63|33.23|35.12|32.72|0
1647614480000|2022-03-18 14:41:20|35.21|32.81|35.44|33.04|35.44|33.04|35.21|32.81|0
1647614490000|2022-03-18 14:41:30|35.35|32.95|35.44|33.04|35.44|33.04|35.35|32.95|0
1647614500000|2022-03-18 14:41:40|35.39|32.99|35.53|33.13|35.53|33.13|35.39|32.99|0
1647614510000|2022-03-18 14:41:50|35.58|33.18|35.48|33.08|35.58|33.18|35.48|33.08|0
1647614520000|2022-03-18 14:42:00|35.71|33.31|35.62|33.22|35.81|33.41|35.62|33.22|0
1647614530000|2022-03-18 14:42:10|35.53|33.13|35.44|33.04|35.53|33.13|35.44|33.04|0
1647614540000|2022-03-18 14:42:20|35.35|32.95|35.35|32.95|35.39|32.99|35.35|32.95|0
1647614550000|2022-03-18 14:42:30|35.3|32.9|35.46|33.06|35.46|33.06|35.3|32.9|0
1647614560000|2022-03-18 14:42:40|35.58|33.18|35.69|33.29|35.71|33.31|35.58|33.18|0
1647614570000|2022-03-18 14:42:50|35.71|33.31|35.71|33.31|35.71|33.31|35.67|33.27|0
1647614580000|2022-03-18 14:43:00|35.8|33.4|35.76|33.36|35.8|33.4|35.76|33.36|0
1647614590000|2022-03-18 14:43:10|35.78|33.38|35.99|33.59|35.99|33.59|35.78|33.38|0
1647614600000|2022-03-18 14:43:20|35.94|33.54|35.8|33.4|36.04|33.64|35.8|33.4|0
1647614610000|2022-03-18 14:43:30|35.87|33.47|35.9|33.5|35.9|33.5|35.87|33.47|0
1647614620000|2022-03-18 14:43:40|35.85|33.45|35.71|33.31|35.85|33.45|35.71|33.31|0
1647614630000|2022-03-18 14:43:50|35.8|33.4|35.71|33.31|35.8|33.4|35.71|33.31|0
1647614640000|2022-03-18 14:44:00|35.67|33.27|35.8|33.4|35.8|33.4|35.67|33.27|0
1647614650000|2022-03-18 14:44:10|35.76|33.36|35.62|33.22|35.76|33.36|35.62|33.22|0
1647614660000|2022-03-18 14:44:20|35.57|33.17|35.57|33.17|35.57|33.17|35.53|33.13|0
1647614670000|2022-03-18 14:44:30|35.62|33.22|35.57|33.17|35.67|33.27|35.57|33.17|0
1647614680000|2022-03-18 14:44:40|35.48|33.08|35.48|33.08|35.53|33.13|35.48|33.08|0
1647614690000|2022-03-18 14:44:50|35.53|33.13|35.57|33.17|35.57|33.17|35.53|33.13|0
1647614700000|2022-03-18 14:45:00|35.44|33.04|35.8|33.4|35.8|33.4|35.44|33.04|0
1647614710000|2022-03-18 14:45:10|35.76|33.36|35.76|33.36|35.76|33.36|35.67|33.27|0
1647614720000|2022-03-18 14:45:20|35.8|33.4|35.8|33.4|35.87|33.47|35.8|33.4|0
1647614730000|2022-03-18 14:45:30|35.85|33.45|35.71|33.31|35.92|33.52|35.71|33.31|0
1647614740000|2022-03-18 14:45:40|35.67|33.27|35.62|33.22|35.67|33.27|35.53|33.13|0
1647614750000|2022-03-18 14:45:50|35.57|33.17|35.71|33.31|35.71|33.31|35.53|33.13|0
1647614760000|2022-03-18 14:46:00|35.76|33.36|35.8|33.4|35.8|33.4|35.76|33.36|0
1647614770000|2022-03-18 14:46:10|35.9|33.5|35.76|33.36|35.99|33.59|35.76|33.36|0
1647614780000|2022-03-18 14:46:20|35.9|33.5|35.85|33.45|35.9|33.5|35.85|33.45|0
1647614790000|2022-03-18 14:46:30|35.87|33.47|35.8|33.4|35.87|33.47|35.76|33.36|0
1647614800000|2022-03-18 14:46:40|35.69|33.29|35.67|33.27|35.69|33.29|35.67|33.27|0
1647614810000|2022-03-18 14:46:50|35.78|33.38|35.9|33.5|35.9|33.5|35.76|33.36|0
1647614820000|2022-03-18 14:47:00|35.94|33.54|36.03|33.63|36.03|33.63|35.94|33.54|0
1647614830000|2022-03-18 14:47:10|36.13|33.73|35.9|33.5|36.13|33.73|35.9|33.5|0
1647614840000|2022-03-18 14:47:20|35.8|33.4|35.73|33.33|35.85|33.45|35.73|33.33|0
1647614850000|2022-03-18 14:47:30|35.8|33.4|35.76|33.36|35.8|33.4|35.67|33.27|0
1647614860000|2022-03-18 14:47:40|35.85|33.45|35.73|33.33|35.85|33.45|35.73|33.33|0
1647614870000|2022-03-18 14:47:50|35.76|33.36|35.85|33.45|35.85|33.45|35.76|33.36|0
1647614880000|2022-03-18 14:48:00|35.94|33.54|36.17|33.77|36.17|33.77|35.94|33.54|0
1647614890000|2022-03-18 14:48:10|36.13|33.73|36.03|33.63|36.13|33.73|35.99|33.59|0
1647614900000|2022-03-18 14:48:20|36.08|33.68|36.13|33.73|36.17|33.77|36.08|33.68|0
1647614910000|2022-03-18 14:48:30|36.17|33.77|36.03|33.63|36.17|33.77|36.03|33.63|0
1647614920000|2022-03-18 14:48:40|35.99|33.59|35.94|33.54|35.99|33.59|35.94|33.54|0
1647614930000|2022-03-18 14:48:50|35.89|33.49|35.82|33.42|35.89|33.49|35.82|33.42|0
1647614940000|2022-03-18 14:49:00|35.8|33.4|35.76|33.36|35.85|33.45|35.76|33.36|0
1647614950000|2022-03-18 14:49:10|35.66|33.26|35.57|33.17|35.66|33.26|35.57|33.17|0
1647614960000|2022-03-18 14:49:20|35.53|33.13|35.57|33.17|35.57|33.17|35.48|33.08|0
1647614970000|2022-03-18 14:49:30|35.66|33.26|35.44|33.04|35.66|33.26|35.39|32.99|0
1647614980000|2022-03-18 14:49:40|35.39|32.99|35.09|32.69|35.39|32.99|35.09|32.69|0
1647614990000|2022-03-18 14:49:50|35.12|32.72|34.98|32.58|35.12|32.72|34.98|32.58|0
1647615000000|2022-03-18 14:50:00|34.89|32.49|34.8|32.4|34.89|32.49|34.8|32.4|0
1647615010000|2022-03-18 14:50:10|34.76|32.36|34.53|32.13|34.76|32.36|34.53|32.13|0
1647615020000|2022-03-18 14:50:20|34.49|32.09|34.4|32|34.49|32.09|34.31|31.91|0
1647615030000|2022-03-18 14:50:30|34.49|32.09|34.71|32.31|34.85|32.45|34.49|32.09|0
1647615040000|2022-03-18 14:50:40|34.76|32.36|35.12|32.72|35.12|32.72|34.76|32.36|0
1647615050000|2022-03-18 14:50:50|35.16|32.76|35.18|32.78|35.18|32.78|35.16|32.76|0
1647615060000|2022-03-18 14:51:00|35.07|32.67|35.21|32.81|35.25|32.85|35.07|32.67|0
1647615070000|2022-03-18 14:51:10|34.94|32.54|34.71|32.31|34.98|32.58|34.71|32.31|0
1647615080000|2022-03-18 14:51:20|34.85|32.45|34.71|32.31|34.85|32.45|34.71|32.31|0
1647615090000|2022-03-18 14:51:30|34.82|32.42|34.8|32.4|35.03|32.63|34.8|32.4|0
1647615100000|2022-03-18 14:51:40|34.71|32.31|34.89|32.49|34.89|32.49|34.71|32.31|0
1647615110000|2022-03-18 14:51:50|34.91|32.51|34.98|32.58|34.98|32.58|34.89|32.49|0
1647615120000|2022-03-18 14:52:00|35.07|32.67|34.8|32.4|35.07|32.67|34.8|32.4|0
1647615130000|2022-03-18 14:52:10|34.85|32.45|34.67|32.27|34.85|32.45|34.67|32.27|0
1647615140000|2022-03-18 14:52:20|34.89|32.49|34.84|32.44|34.89|32.49|34.84|32.44|0
1647615150000|2022-03-18 14:52:30|34.94|32.54|34.89|32.49|34.98|32.58|34.84|32.44|0
1647615160000|2022-03-18 14:52:40|34.94|32.54|34.89|32.49|34.94|32.54|34.84|32.44|0
1647615170000|2022-03-18 14:52:50|34.84|32.44|34.75|32.35|34.84|32.44|34.71|32.31|0
1647615180000|2022-03-18 14:53:00|34.89|32.49|35.21|32.81|35.21|32.81|34.89|32.49|0
1647615190000|2022-03-18 14:53:10|35.25|32.85|35.3|32.9|35.3|32.9|35.25|32.85|0
1647615200000|2022-03-18 14:53:20|35.25|32.85|35.39|32.99|35.39|32.99|35.25|32.85|0
1647615210000|2022-03-18 14:53:30|35.43|33.03|35.43|33.03|35.43|33.03|35.39|32.99|0
1647615220000|2022-03-18 14:53:40|35.41|33.01|35.3|32.9|35.48|33.08|35.3|32.9|0
1647615230000|2022-03-18 14:53:50|35.27|32.87|35.3|32.9|35.3|32.9|35.21|32.81|0
1647615240000|2022-03-18 14:54:00|35.21|32.81|35.3|32.9|35.39|32.99|35.21|32.81|0
1647615250000|2022-03-18 14:54:10|35.34|32.94|35.39|32.99|35.41|33.01|35.34|32.94|0
1647615260000|2022-03-18 14:54:20|35.34|32.94|35.39|32.99|35.39|32.99|35.34|32.94|0
1647615270000|2022-03-18 14:54:30|35.3|32.9|35.43|33.03|35.43|33.03|35.3|32.9|0
1647615280000|2022-03-18 14:54:40|35.48|33.08|35.43|33.03|35.48|33.08|35.43|33.03|0
1647615290000|2022-03-18 14:54:50|35.48|33.08|35.57|33.17|35.57|33.17|35.48|33.08|0
1647615300000|2022-03-18 14:55:00|35.55|33.15|35.48|33.08|35.57|33.17|35.48|33.08|0
1647615310000|2022-03-18 14:55:10|35.3|32.9|35.39|32.99|35.39|32.99|35.3|32.9|0
1647615320000|2022-03-18 14:55:20|35.34|32.94|35.25|32.85|35.34|32.94|35.25|32.85|0
1647615330000|2022-03-18 14:55:30|35.3|32.9|35.71|33.31|35.75|33.35|35.3|32.9|0
1647615340000|2022-03-18 14:55:40|35.62|33.22|35.8|33.4|35.8|33.4|35.62|33.22|0
1647615350000|2022-03-18 14:55:50|35.85|33.45|35.82|33.42|35.85|33.45|35.82|33.42|0
1647615360000|2022-03-18 14:56:00|35.75|33.35|35.8|33.4|35.8|33.4|35.66|33.26|0
1647615370000|2022-03-18 14:56:10|35.85|33.45|35.94|33.54|35.94|33.54|35.85|33.45|0
1647615380000|2022-03-18 14:56:20|35.98|33.58|35.98|33.58|35.98|33.58|35.85|33.45|0
1647615390000|2022-03-18 14:56:30|36.08|33.68|36.12|33.72|36.12|33.72|36.08|33.68|0
1647615400000|2022-03-18 14:56:40|35.98|33.58|36.03|33.63|36.08|33.68|35.98|33.58|0
1647615410000|2022-03-18 14:56:50|36.08|33.68|36.22|33.82|36.22|33.82|36.08|33.68|0
1647615420000|2022-03-18 14:57:00|36.36|33.96|36.28|33.88|36.36|33.96|36.26|33.86|0
1647615430000|2022-03-18 14:57:10|36.31|33.91|36.22|33.82|36.31|33.91|36.22|33.82|0
1647615440000|2022-03-18 14:57:20|36.31|33.91|36.31|33.91|36.36|33.96|36.31|33.91|0
1647615450000|2022-03-18 14:57:30|36.36|33.96|36.31|33.91|36.36|33.96|36.31|33.91|0
1647615460000|2022-03-18 14:57:40|36.22|33.82|36.4|34|36.4|34|36.22|33.82|0
1647615470000|2022-03-18 14:57:50|36.36|33.96|36.38|33.98|36.45|34.05|36.36|33.96|0
1647615480000|2022-03-18 14:58:00|36.4|34|36.08|33.68|36.4|34|36.08|33.68|0
1647615490000|2022-03-18 14:58:10|36.03|33.63|36.03|33.63|36.12|33.72|36.03|33.63|0
1647615500000|2022-03-18 14:58:20|35.98|33.58|36.03|33.63|36.08|33.68|35.98|33.58|0
1647615510000|2022-03-18 14:58:30|35.98|33.58|36.03|33.63|36.08|33.68|35.98|33.58|0
1647615520000|2022-03-18 14:58:40|36.12|33.72|36.08|33.68|36.12|33.72|35.98|33.58|0
1647615530000|2022-03-18 14:58:50|35.98|33.58|35.94|33.54|35.98|33.58|35.89|33.49|0
1647615540000|2022-03-18 14:59:00|35.89|33.49|35.84|33.44|35.94|33.54|35.84|33.44|0
1647615550000|2022-03-18 14:59:10|35.94|33.54|36.12|33.72|36.12|33.72|35.94|33.54|0
1647615560000|2022-03-18 14:59:20|36.08|33.68|35.89|33.49|36.08|33.68|35.89|33.49|0
1647615570000|2022-03-18 14:59:30|35.94|33.54|35.96|33.56|35.96|33.56|35.94|33.54|0
1647615580000|2022-03-18 14:59:40|36.03|33.63|36.03|33.63|36.03|33.63|35.98|33.58|0
1647615590000|2022-03-18 14:59:50|35.98|33.58|36.14|33.74|36.14|33.74|35.98|33.58|0
1647615600000|2022-03-18 15:00:00|36.19|33.79|35.98|33.58|36.19|33.79|35.98|33.58|0
1647615610000|2022-03-18 15:00:10|36.03|33.63|36.03|33.63|36.17|33.77|36.03|33.63|0
1647615620000|2022-03-18 15:00:20|36.19|33.79|36.68|34.28|36.68|34.28|36.19|33.79|0
1647615630000|2022-03-18 15:00:30|36.54|34.14|36.78|34.38|36.78|34.38|36.54|34.14|0
1647615640000|2022-03-18 15:00:40|36.92|34.52|36.92|34.52|36.92|34.52|36.92|34.52|0
1647615650000|2022-03-18 15:00:50|36.87|34.47|36.96|34.56|36.96|34.56|36.87|34.47|0
1647615660000|2022-03-18 15:01:00|36.87|34.47|36.63|34.23|36.87|34.47|36.63|34.23|0
1647615670000|2022-03-18 15:01:10|36.59|34.19|36.82|34.42|36.87|34.47|36.59|34.19|0
1647615680000|2022-03-18 15:01:20|36.87|34.47|36.92|34.52|36.92|34.52|36.87|34.47|0
1647615690000|2022-03-18 15:01:30|36.87|34.47|36.73|34.33|36.87|34.47|36.73|34.33|0
1647615700000|2022-03-18 15:01:40|36.82|34.42|36.92|34.52|36.92|34.52|36.82|34.42|0
1647615710000|2022-03-18 15:01:50|36.96|34.56|36.92|34.52|37.01|34.61|36.92|34.52|0
1647615720000|2022-03-18 15:02:00|36.96|34.56|37.1|34.7|37.1|34.7|36.96|34.56|0
1647615730000|2022-03-18 15:02:10|37.06|34.66|37.2|34.8|37.2|34.8|37.06|34.66|0
1647615740000|2022-03-18 15:02:20|37.25|34.85|37.13|34.73|37.25|34.85|37.1|34.7|0
1647615750000|2022-03-18 15:02:30|37.1|34.7|37.2|34.8|37.2|34.8|37.1|34.7|0
1647615760000|2022-03-18 15:02:40|37.25|34.85|37.03|34.63|37.25|34.85|37.01|34.61|0
1647615770000|2022-03-18 15:02:50|37.01|34.61|37.08|34.68|37.08|34.68|37.01|34.61|0
1647615780000|2022-03-18 15:03:00|37.1|34.7|37.01|34.61|37.1|34.7|37.01|34.61|0
1647615790000|2022-03-18 15:03:10|37.1|34.7|37.01|34.61|37.1|34.7|37.01|34.61|0
1647615800000|2022-03-18 15:03:20|37.06|34.66|37.01|34.61|37.1|34.7|37.01|34.61|0
1647615810000|2022-03-18 15:03:30|37.06|34.66|36.92|34.52|37.06|34.66|36.82|34.42|0
1647615820000|2022-03-18 15:03:40|36.87|34.47|37.01|34.61|37.1|34.7|36.87|34.47|0
1647615830000|2022-03-18 15:03:50|37.06|34.66|37.08|34.68|37.1|34.7|37.06|34.66|0
1647615840000|2022-03-18 15:04:00|36.92|34.52|37.01|34.61|37.01|34.61|36.92|34.52|0
1647615850000|2022-03-18 15:04:10|37.1|34.7|37.29|34.89|37.29|34.89|37.1|34.7|0
1647615860000|2022-03-18 15:04:20|37.34|34.94|37.25|34.85|37.34|34.94|37.25|34.85|0
1647615870000|2022-03-18 15:04:30|37.34|34.94|37.34|34.94|37.34|34.94|37.29|34.89|0
1647615880000|2022-03-18 15:04:40|37.29|34.89|37.15|34.75|37.29|34.89|37.15|34.75|0
1647615890000|2022-03-18 15:04:50|37.1|34.7|37.25|34.85|37.25|34.85|37.1|34.7|0
1647615900000|2022-03-18 15:05:00|37.27|34.87|37.1|34.7|37.27|34.87|37.06|34.66|0
1647615910000|2022-03-18 15:05:10|37.06|34.66|36.96|34.56|37.06|34.66|36.96|34.56|0
1647615920000|2022-03-18 15:05:20|36.91|34.51|36.91|34.51|36.96|34.56|36.91|34.51|0
1647615930000|2022-03-18 15:05:30|36.87|34.47|37.01|34.61|37.01|34.61|36.87|34.47|0
1647615940000|2022-03-18 15:05:40|36.96|34.56|36.91|34.51|36.96|34.56|36.91|34.51|0
1647615950000|2022-03-18 15:05:50|36.87|34.47|36.94|34.54|36.94|34.54|36.87|34.47|0
1647615960000|2022-03-18 15:06:00|36.96|34.56|36.91|34.51|36.96|34.56|36.91|34.51|0
1647615970000|2022-03-18 15:06:10|36.96|34.56|36.91|34.51|36.96|34.56|36.87|34.47|0
1647615980000|2022-03-18 15:06:20|37.01|34.61|37.06|34.66|37.08|34.68|36.96|34.56|0
1647615990000|2022-03-18 15:06:30|37.08|34.68|37.2|34.8|37.2|34.8|37.08|34.68|0
1647616000000|2022-03-18 15:06:40|37.15|34.75|37.27|34.87|37.27|34.87|37.15|34.75|0
1647616010000|2022-03-18 15:06:50|37.29|34.89|37.48|35.08|37.48|35.08|37.29|34.89|0
1647616020000|2022-03-18 15:07:00|37.58|35.18|37.63|35.23|37.67|35.27|37.58|35.18|0
1647616030000|2022-03-18 15:07:10|37.72|35.32|37.67|35.27|37.77|35.37|37.67|35.27|0
1647616040000|2022-03-18 15:07:20|37.58|35.18|37.67|35.27|37.67|35.27|37.53|35.13|0
1647616050000|2022-03-18 15:07:30|37.72|35.32|37.72|35.32|37.77|35.37|37.72|35.32|0
1647616060000|2022-03-18 15:07:40|37.67|35.27|37.53|35.13|37.67|35.27|37.53|35.13|0
1647616070000|2022-03-18 15:07:50|37.72|35.32|37.82|35.42|37.82|35.42|37.72|35.32|0
1647616080000|2022-03-18 15:08:00|37.77|35.37|37.87|35.47|37.87|35.47|37.77|35.37|0
1647616090000|2022-03-18 15:08:10|37.82|35.42|37.96|35.56|37.96|35.56|37.82|35.42|0
1647616100000|2022-03-18 15:08:20|38.01|35.61|37.77|35.37|38.01|35.61|37.77|35.37|0
1647616110000|2022-03-18 15:08:30|37.87|35.47|37.91|35.51|37.91|35.51|37.87|35.47|0
1647616120000|2022-03-18 15:08:40|37.89|35.49|37.89|35.49|37.91|35.51|37.87|35.47|0
1647616130000|2022-03-18 15:08:50|37.82|35.42|37.82|35.42|37.87|35.47|37.82|35.42|0
1647616140000|2022-03-18 15:09:00|37.77|35.37|37.87|35.47|37.87|35.47|37.77|35.37|0
1647616150000|2022-03-18 15:09:10|37.72|35.32|37.67|35.27|37.72|35.32|37.67|35.27|0
1647616160000|2022-03-18 15:09:20|37.63|35.23|37.63|35.23|37.63|35.23|37.58|35.18|0
1647616170000|2022-03-18 15:09:30|37.58|35.18|37.67|35.27|37.67|35.27|37.58|35.18|0
1647616180000|2022-03-18 15:09:40|37.63|35.23|37.63|35.23|37.65|35.25|37.58|35.18|0
1647616190000|2022-03-18 15:09:50|37.58|35.18|37.63|35.23|37.63|35.23|37.58|35.18|0
1647616200000|2022-03-18 15:10:00|37.65|35.25|37.72|35.32|37.72|35.32|37.65|35.25|0
1647616210000|2022-03-18 15:10:10|37.63|35.23|37.53|35.13|37.63|35.23|37.53|35.13|0
1647616220000|2022-03-18 15:10:20|37.58|35.18|37.48|35.08|37.58|35.18|37.48|35.08|0
1647616230000|2022-03-18 15:10:30|37.43|35.03|37.48|35.08|37.53|35.13|37.43|35.03|0
1647616240000|2022-03-18 15:10:40|37.53|35.13|37.29|34.89|37.53|35.13|37.29|34.89|0
1647616250000|2022-03-18 15:10:50|37.2|34.8|37.39|34.99|37.39|34.99|37.2|34.8|0
1647616260000|2022-03-18 15:11:00|37.29|34.89|37.34|34.94|37.39|34.99|37.29|34.89|0
1647616270000|2022-03-18 15:11:10|37.29|34.89|37.39|34.99|37.39|34.99|37.24|34.84|0
1647616280000|2022-03-18 15:11:20|37.34|34.94|37.24|34.84|37.34|34.94|37.24|34.84|0
1647616290000|2022-03-18 15:11:30|37.34|34.94|37.34|34.94|37.39|34.99|37.34|34.94|0
1647616300000|2022-03-18 15:11:40|37.39|34.99|37.43|35.03|37.43|35.03|37.39|34.99|0
1647616310000|2022-03-18 15:11:50|37.5|35.1|37.67|35.27|37.67|35.27|37.5|35.1|0
1647616320000|2022-03-18 15:12:00|37.72|35.32|37.77|35.37|37.77|35.37|37.72|35.32|0
1647616330000|2022-03-18 15:12:10|37.72|35.32|37.67|35.27|37.72|35.32|37.67|35.27|0
1647616340000|2022-03-18 15:12:20|37.74|35.34|37.82|35.42|37.82|35.42|37.72|35.32|0
1647616350000|2022-03-18 15:12:30|37.91|35.51|37.96|35.56|37.96|35.56|37.91|35.51|0
1647616360000|2022-03-18 15:12:40|37.91|35.51|37.91|35.51|37.91|35.51|37.86|35.46|0
1647616370000|2022-03-18 15:12:50|37.86|35.46|38.01|35.61|38.01|35.61|37.86|35.46|0
1647616380000|2022-03-18 15:13:00|37.96|35.56|38.01|35.61|38.01|35.61|37.91|35.51|0
1647616390000|2022-03-18 15:13:10|37.96|35.56|37.96|35.56|38.01|35.61|37.96|35.56|0
1647616400000|2022-03-18 15:13:20|38.06|35.66|38.2|35.8|38.25|35.85|38.06|35.66|0
1647616410000|2022-03-18 15:13:30|38.15|35.75|38.11|35.71|38.15|35.75|38.11|35.71|0
1647616420000|2022-03-18 15:13:40|38.2|35.8|38.11|35.71|38.2|35.8|38.08|35.68|0
1647616430000|2022-03-18 15:13:50|38.15|35.75|38.11|35.71|38.15|35.75|38.11|35.71|0
1647616440000|2022-03-18 15:14:00|38.2|35.8|38.25|35.85|38.3|35.9|38.2|35.8|0
1647616450000|2022-03-18 15:14:10|38.2|35.8|38.1|35.7|38.2|35.8|38.1|35.7|0
1647616460000|2022-03-18 15:14:20|38.08|35.68|37.98|35.58|38.08|35.68|37.98|35.58|0
1647616470000|2022-03-18 15:14:30|38.01|35.61|37.82|35.42|38.01|35.61|37.82|35.42|0
1647616480000|2022-03-18 15:14:40|37.77|35.37|37.53|35.13|37.77|35.37|37.53|35.13|0
1647616490000|2022-03-18 15:14:50|37.48|35.08|37.29|34.89|37.48|35.08|37.29|34.89|0
1647616500000|2022-03-18 15:15:00|37.34|34.94|37.15|34.75|37.34|34.94|37.15|34.75|0
1647616510000|2022-03-18 15:15:10|37.03|34.63|37.1|34.7|37.19|34.79|37.01|34.61|0
1647616520000|2022-03-18 15:15:20|37.15|34.75|37.19|34.79|37.24|34.84|37.15|34.75|0
1647616530000|2022-03-18 15:15:30|37.24|34.84|37.24|34.84|37.24|34.84|37.1|34.7|0
1647616540000|2022-03-18 15:15:40|37.19|34.79|37.43|35.03|37.43|35.03|37.19|34.79|0
1647616550000|2022-03-18 15:15:50|37.53|35.13|37.38|34.98|37.53|35.13|37.38|34.98|0
1647616560000|2022-03-18 15:16:00|37.46|35.06|37.48|35.08|37.48|35.08|37.34|34.94|0
1647616570000|2022-03-18 15:16:10|37.31|34.91|37.36|34.96|37.38|34.98|37.31|34.91|0
1647616580000|2022-03-18 15:16:20|37.38|34.98|36.86|34.46|37.38|34.98|36.86|34.46|0
1647616590000|2022-03-18 15:16:30|36.58|34.18|36.68|34.28|36.72|34.32|36.58|34.18|0
1647616600000|2022-03-18 15:16:40|36.58|34.18|36.82|34.42|36.82|34.42|36.58|34.18|0
1647616610000|2022-03-18 15:16:50|36.96|34.56|36.68|34.28|36.96|34.56|36.68|34.28|0
1647616620000|2022-03-18 15:17:00|36.72|34.32|36.82|34.42|36.82|34.42|36.72|34.32|0
1647616630000|2022-03-18 15:17:10|36.96|34.56|37.03|34.63|37.03|34.63|36.96|34.56|0
1647616640000|2022-03-18 15:17:20|37|34.6|36.82|34.42|37|34.6|36.82|34.42|0
1647616650000|2022-03-18 15:17:30|36.86|34.46|37|34.6|37|34.6|36.86|34.46|0
1647616660000|2022-03-18 15:17:40|36.96|34.56|37.05|34.65|37.05|34.65|36.96|34.56|0
1647616670000|2022-03-18 15:17:50|37|34.6|36.84|34.44|37|34.6|36.84|34.44|0
1647616680000|2022-03-18 15:18:00|36.86|34.46|36.74|34.34|36.86|34.46|36.72|34.32|0
1647616690000|2022-03-18 15:18:10|36.77|34.37|36.91|34.51|36.91|34.51|36.77|34.37|0
1647616700000|2022-03-18 15:18:20|36.86|34.46|37|34.6|37|34.6|36.86|34.46|0
1647616710000|2022-03-18 15:18:30|36.91|34.51|36.96|34.56|36.96|34.56|36.84|34.44|0
1647616720000|2022-03-18 15:18:40|37|34.6|37|34.6|37|34.6|37|34.6|0
1647616730000|2022-03-18 15:18:50|37.05|34.65|37.1|34.7|37.1|34.7|37.05|34.65|0
1647616740000|2022-03-18 15:19:00|37.15|34.75|37.34|34.94|37.38|34.98|37.1|34.7|0
1647616750000|2022-03-18 15:19:10|37.38|34.98|37.38|34.98|37.38|34.98|37.38|34.98|0
1647616760000|2022-03-18 15:19:20|37.53|35.13|37.48|35.08|37.57|35.17|37.48|35.08|0
1647616770000|2022-03-18 15:19:30|37.57|35.17|37.67|35.27|37.67|35.27|37.57|35.17|0
1647616780000|2022-03-18 15:19:40|37.72|35.32|37.77|35.37|37.77|35.37|37.72|35.32|0
1647616790000|2022-03-18 15:19:50|37.62|35.22|37.62|35.22|37.62|35.22|37.57|35.17|0
1647616800000|2022-03-18 15:20:00|37.69|35.29|37.29|34.89|37.69|35.29|37.24|34.84|0
1647616810000|2022-03-18 15:20:10|37.43|35.03|36.67|34.27|37.43|35.03|36.67|34.27|0
1647616820000|2022-03-18 15:20:20|36.77|34.37|36.58|34.18|36.77|34.37|36.53|34.13|0
1647616830000|2022-03-18 15:20:30|36.63|34.23|36.77|34.37|36.77|34.37|36.63|34.23|0
1647616840000|2022-03-18 15:20:40|37.05|34.65|37.05|34.65|37.1|34.7|37.05|34.65|0
1647616850000|2022-03-18 15:20:50|37.29|34.89|37.29|34.89|37.38|34.98|37.29|34.89|0
1647616860000|2022-03-18 15:21:00|37.22|34.82|37.05|34.65|37.22|34.82|36.86|34.46|0
1647616870000|2022-03-18 15:21:10|36.96|34.56|36.88|34.48|36.96|34.56|36.88|34.48|0
1647616880000|2022-03-18 15:21:20|36.91|34.51|36.96|34.56|36.96|34.56|36.91|34.51|0
1647616890000|2022-03-18 15:21:30|36.91|34.51|36.91|34.51|36.96|34.56|36.88|34.48|0
1647616900000|2022-03-18 15:21:40|36.96|34.56|36.96|34.56|36.96|34.56|36.86|34.46|0
1647616910000|2022-03-18 15:21:50|37|34.6|36.96|34.56|37|34.6|36.86|34.46|0
1647616920000|2022-03-18 15:22:00|37.03|34.63|37|34.6|37.03|34.63|37|34.6|0
1647616930000|2022-03-18 15:22:10|36.96|34.56|36.86|34.46|37|34.6|36.86|34.46|0
1647616940000|2022-03-18 15:22:20|36.91|34.51|37|34.6|37|34.6|36.91|34.51|0
1647616950000|2022-03-18 15:22:30|36.96|34.56|36.81|34.41|36.96|34.56|36.77|34.37|0
1647616960000|2022-03-18 15:22:40|36.86|34.46|36.72|34.32|36.86|34.46|36.72|34.32|0
1647616970000|2022-03-18 15:22:50|36.77|34.37|36.67|34.27|36.77|34.37|36.63|34.23|0
1647616980000|2022-03-18 15:23:00|36.72|34.32|36.67|34.27|36.81|34.41|36.67|34.27|0
1647616990000|2022-03-18 15:23:10|36.58|34.18|36.67|34.27|36.67|34.27|36.58|34.18|0
1647617000000|2022-03-18 15:23:20|36.63|34.23|36.77|34.37|36.77|34.37|36.63|34.23|0
1647617010000|2022-03-18 15:23:30|36.72|34.32|36.72|34.32|36.77|34.37|36.72|34.32|0
1647617020000|2022-03-18 15:23:40|36.63|34.23|36.67|34.27|36.67|34.27|36.63|34.23|0
1647617030000|2022-03-18 15:23:50|36.72|34.32|36.77|34.37|36.81|34.41|36.72|34.32|0
1647617040000|2022-03-18 15:24:00|36.81|34.41|36.67|34.27|36.86|34.46|36.67|34.27|0
1647617050000|2022-03-18 15:24:10|36.74|34.34|36.77|34.37|36.84|34.44|36.74|34.34|0
1647617060000|2022-03-18 15:24:20|36.81|34.41|36.72|34.32|36.81|34.41|36.67|34.27|0
1647617070000|2022-03-18 15:24:30|36.77|34.37|36.86|34.46|36.86|34.46|36.72|34.32|0
1647617080000|2022-03-18 15:24:40|36.88|34.48|36.86|34.46|36.88|34.48|36.86|34.46|0
1647617090000|2022-03-18 15:24:50|36.81|34.41|36.77|34.37|36.81|34.41|36.72|34.32|0
1647617100000|2022-03-18 15:25:00|36.95|34.55|36.72|34.32|36.95|34.55|36.72|34.32|0
1647617110000|2022-03-18 15:25:10|36.67|34.27|36.72|34.32|36.72|34.32|36.67|34.27|0
1647617120000|2022-03-18 15:25:20|36.77|34.37|36.53|34.13|36.77|34.37|36.48|34.08|0
1647617130000|2022-03-18 15:25:30|36.58|34.18|36.81|34.41|36.81|34.41|36.53|34.13|0
1647617140000|2022-03-18 15:25:40|36.86|34.46|36.86|34.46|36.91|34.51|36.86|34.46|0
1647617150000|2022-03-18 15:25:50|36.81|34.41|36.67|34.27|36.81|34.41|36.6|34.2|0
1647617160000|2022-03-18 15:26:00|36.86|34.46|36.91|34.51|36.95|34.55|36.86|34.46|0
1647617170000|2022-03-18 15:26:10|36.95|34.55|37|34.6|37|34.6|36.91|34.51|0
1647617180000|2022-03-18 15:26:20|36.91|34.51|36.93|34.53|36.93|34.53|36.91|34.51|0
1647617190000|2022-03-18 15:26:30|37|34.6|36.77|34.37|37|34.6|36.77|34.37|0
1647617200000|2022-03-18 15:26:40|36.62|34.22|36.44|34.04|36.62|34.22|36.44|34.04|0
1647617210000|2022-03-18 15:26:50|36.34|33.94|36.3|33.9|36.44|34.04|36.3|33.9|0
1647617220000|2022-03-18 15:27:00|36.34|33.94|36.02|33.62|36.34|33.94|36.02|33.62|0
1647617230000|2022-03-18 15:27:10|36|33.6|36.02|33.62|36.02|33.62|35.97|33.57|0
1647617240000|2022-03-18 15:27:20|35.93|33.53|35.97|33.57|35.97|33.57|35.93|33.53|0
1647617250000|2022-03-18 15:27:30|35.93|33.53|36.3|33.9|36.3|33.9|35.93|33.53|0
1647617260000|2022-03-18 15:27:40|36.37|33.97|36.3|33.9|36.37|33.97|36.3|33.9|0
1647617270000|2022-03-18 15:27:50|36.39|33.99|36.3|33.9|36.39|33.99|36.3|33.9|0
1647617280000|2022-03-18 15:28:00|36.11|33.71|36.11|33.71|36.2|33.8|36.11|33.71|0
1647617290000|2022-03-18 15:28:10|36.16|33.76|36.3|33.9|36.3|33.9|36.16|33.76|0
1647617300000|2022-03-18 15:28:20|36.25|33.85|36.37|33.97|36.37|33.97|36.25|33.85|0
1647617310000|2022-03-18 15:28:30|36.44|34.04|36.53|34.13|36.53|34.13|36.44|34.04|0
1647617320000|2022-03-18 15:28:40|36.58|34.18|36.62|34.22|36.67|34.27|36.58|34.18|0
1647617330000|2022-03-18 15:28:50|36.67|34.27|36.55|34.15|36.67|34.27|36.55|34.15|0
1647617340000|2022-03-18 15:29:00|36.53|34.13|36.72|34.32|36.86|34.46|36.53|34.13|0
1647617350000|2022-03-18 15:29:10|36.76|34.36|36.72|34.32|36.76|34.36|36.72|34.32|0
1647617360000|2022-03-18 15:29:20|36.69|34.29|36.86|34.46|36.86|34.46|36.69|34.29|0
1647617370000|2022-03-18 15:29:30|36.81|34.41|36.91|34.51|36.91|34.51|36.81|34.41|0
1647617380000|2022-03-18 15:29:40|36.86|34.46|36.72|34.32|36.86|34.46|36.62|34.22|0
1647617390000|2022-03-18 15:29:50|36.67|34.27|36.67|34.27|36.81|34.41|36.67|34.27|0
1647617400000|2022-03-18 15:30:00|36.62|34.22|36.76|34.36|36.76|34.36|36.62|34.22|0
1647617410000|2022-03-18 15:30:10|36.88|34.48|36.95|34.55|36.95|34.55|36.86|34.46|0
1647617420000|2022-03-18 15:30:20|37|34.6|37.28|34.88|37.28|34.88|37|34.6|0
1647617430000|2022-03-18 15:30:30|37.38|34.98|37.33|34.93|37.43|35.03|37.33|34.93|0
1647617440000|2022-03-18 15:30:40|37.38|34.98|37.28|34.88|37.43|35.03|37.28|34.88|0
1647617450000|2022-03-18 15:30:50|37.26|34.86|37.19|34.79|37.26|34.86|37.19|34.79|0
1647617460000|2022-03-18 15:31:00|37.24|34.84|37.43|35.03|37.43|35.03|37.24|34.84|0
1647617470000|2022-03-18 15:31:10|37.38|34.98|37.24|34.84|37.38|34.98|37.24|34.84|0
1647617480000|2022-03-18 15:31:20|37.19|34.79|37.05|34.65|37.19|34.79|37|34.6|0
1647617490000|2022-03-18 15:31:30|37.19|34.79|37.28|34.88|37.28|34.88|37.19|34.79|0
1647617500000|2022-03-18 15:31:40|37.38|34.98|37.38|34.98|37.43|35.03|37.38|34.98|0
1647617510000|2022-03-18 15:31:50|37.35|34.95|37.35|34.95|37.38|34.98|37.35|34.95|0
1647617520000|2022-03-18 15:32:00|37.33|34.93|37.09|34.69|37.33|34.93|37.09|34.69|0
1647617530000|2022-03-18 15:32:10|37.24|34.84|37.09|34.69|37.24|34.84|37.07|34.67|0
1647617540000|2022-03-18 15:32:20|37.19|34.79|37.05|34.65|37.19|34.79|37.05|34.65|0
1647617550000|2022-03-18 15:32:30|37.09|34.69|37.38|34.98|37.38|34.98|37.09|34.69|0
1647617560000|2022-03-18 15:32:40|37.43|35.03|37.38|34.98|37.43|35.03|37.38|34.98|0
1647617570000|2022-03-18 15:32:50|37.47|35.07|37.47|35.07|37.52|35.12|37.47|35.07|0
1647617580000|2022-03-18 15:33:00|37.43|35.03|37.43|35.03|37.43|35.03|37.38|34.98|0
1647617590000|2022-03-18 15:33:10|37.47|35.07|37.47|35.07|37.47|35.07|37.43|35.03|0
1647617600000|2022-03-18 15:33:20|37.43|35.03|37.57|35.17|37.57|35.17|37.43|35.03|0
1647617610000|2022-03-18 15:33:30|37.62|35.22|37.81|35.41|37.81|35.41|37.62|35.22|0
1647617620000|2022-03-18 15:33:40|37.76|35.36|37.62|35.22|37.76|35.36|37.5|35.1|0
1647617630000|2022-03-18 15:33:50|37.71|35.31|37.62|35.22|37.71|35.31|37.62|35.22|0
1647617640000|2022-03-18 15:34:00|37.71|35.31|37.76|35.36|37.81|35.41|37.71|35.31|0
1647617650000|2022-03-18 15:34:10|37.71|35.31|37.66|35.26|37.71|35.31|37.59|35.19|0
1647617660000|2022-03-18 15:34:20|37.81|35.41|37.76|35.36|37.81|35.41|37.71|35.31|0
1647617670000|2022-03-18 15:34:30|37.71|35.31|37.71|35.31|37.71|35.31|37.71|35.31|0
1647617680000|2022-03-18 15:34:40|37.66|35.26|37.57|35.17|37.66|35.26|37.52|35.12|0
1647617690000|2022-03-18 15:34:50|37.52|35.12|37.57|35.17|37.57|35.17|37.52|35.12|0
1647617700000|2022-03-18 15:35:00|37.52|35.12|37.43|35.03|37.57|35.17|37.43|35.03|0
1647617710000|2022-03-18 15:35:10|37.52|35.12|37.52|35.12|37.57|35.17|37.47|35.07|0
1647617720000|2022-03-18 15:35:20|37.43|35.03|37.23|34.83|37.43|35.03|37.23|34.83|0
1647617730000|2022-03-18 15:35:30|37.19|34.79|37.23|34.83|37.23|34.83|37.19|34.79|0
1647617740000|2022-03-18 15:35:40|37.28|34.88|37.23|34.83|37.28|34.88|37.21|34.81|0
1647617750000|2022-03-18 15:35:50|37.28|34.88|37.33|34.93|37.33|34.93|37.28|34.88|0
1647617760000|2022-03-18 15:36:00|37.52|35.12|37.57|35.17|37.57|35.17|37.47|35.07|0
1647617770000|2022-03-18 15:36:10|37.47|35.07|37.57|35.17|37.57|35.17|37.42|35.02|0
1647617780000|2022-03-18 15:36:20|37.66|35.26|37.81|35.41|37.81|35.41|37.66|35.26|0
1647617790000|2022-03-18 15:36:30|37.76|35.36|37.71|35.31|37.86|35.46|37.71|35.31|0
1647617800000|2022-03-18 15:36:40|37.76|35.36|37.81|35.41|37.81|35.41|37.73|35.33|0
1647617810000|2022-03-18 15:36:50|37.95|35.55|38.63|36.23|38.78|36.38|37.9|35.5|0
1647617820000|2022-03-18 15:37:00|38.53|36.13|37.86|35.46|38.53|36.13|37.86|35.46|0
1647617830000|2022-03-18 15:37:10|37.78|35.38|38.24|35.84|38.24|35.84|37.78|35.38|0
1647617840000|2022-03-18 15:37:20|38.14|35.74|38.07|35.67|38.14|35.74|37.95|35.55|0
1647617850000|2022-03-18 15:37:30|38|35.6|38.24|35.84|38.24|35.84|38|35.6|0
1647617860000|2022-03-18 15:37:40|38.29|35.89|38.14|35.74|38.29|35.89|38.1|35.7|0
1647617870000|2022-03-18 15:37:50|38.36|35.96|38.31|35.91|38.39|35.99|38.31|35.91|0
1647617880000|2022-03-18 15:38:00|38.34|35.94|38.58|36.18|38.58|36.18|38.34|35.94|0
1647617890000|2022-03-18 15:38:10|38.53|36.13|38.34|35.94|38.53|36.13|38.29|35.89|0
1647617900000|2022-03-18 15:38:20|38.29|35.89|38.24|35.84|38.34|35.94|38.24|35.84|0
1647617910000|2022-03-18 15:38:30|38.14|35.74|38.92|36.52|38.92|36.52|38.14|35.74|0
1647617920000|2022-03-18 15:38:40|38.68|36.28|38.78|36.38|38.78|36.38|38.56|36.16|0
1647617930000|2022-03-18 15:38:50|38.58|36.18|38.39|35.99|38.75|36.35|38.39|35.99|0
1647617940000|2022-03-18 15:39:00|38.44|36.04|38.51|36.11|38.63|36.23|38.44|36.04|0
1647617950000|2022-03-18 15:39:10|38.44|36.04|38.48|36.08|38.48|36.08|38.26|35.86|0
1647617960000|2022-03-18 15:39:20|38.43|36.03|38.46|36.06|38.48|36.08|38.43|36.03|0
1647617970000|2022-03-18 15:39:30|38.53|36.13|38.24|35.84|38.53|36.13|38.19|35.79|0
1647617980000|2022-03-18 15:39:40|38.22|35.82|38|35.6|38.22|35.82|38|35.6|0
1647617990000|2022-03-18 15:39:50|38.05|35.65|38.07|35.67|38.07|35.67|38|35.6|0
1647618000000|2022-03-18 15:40:00|37.9|35.5|37.47|35.07|37.95|35.55|37.47|35.07|0
1647618010000|2022-03-18 15:40:10|37.38|34.98|37.35|34.95|37.38|34.98|37.33|34.93|0
1647618020000|2022-03-18 15:40:20|37.42|35.02|37.4|35|37.52|35.12|37.4|35|0
1647618030000|2022-03-18 15:40:30|37.33|34.93|37.42|35.02|37.42|35.02|37.28|34.88|0
1647618040000|2022-03-18 15:40:40|37.45|35.05|37.19|34.79|37.45|35.05|37.19|34.79|0
1647618050000|2022-03-18 15:40:50|37.09|34.69|37.38|34.98|37.38|34.98|37.09|34.69|0
1647618060000|2022-03-18 15:41:00|37.42|35.02|37.38|34.98|37.49|35.09|37.38|34.98|0
1647618070000|2022-03-18 15:41:10|37.28|34.88|37.28|34.88|37.28|34.88|37.14|34.74|0
1647618080000|2022-03-18 15:41:20|37.3|34.9|37.19|34.79|37.35|34.95|37.19|34.79|0
1647618090000|2022-03-18 15:41:30|37.28|34.88|37.3|34.9|37.33|34.93|37.28|34.88|0
1647618100000|2022-03-18 15:41:40|37.23|34.83|37.28|34.88|37.33|34.93|37.23|34.83|0
1647618110000|2022-03-18 15:41:50|37.23|34.83|37.09|34.69|37.23|34.83|37.09|34.69|0
1647618120000|2022-03-18 15:42:00|37.11|34.71|37.18|34.78|37.18|34.78|37.11|34.71|0
1647618130000|2022-03-18 15:42:10|37.23|34.83|37.42|35.02|37.42|35.02|37.23|34.83|0
1647618140000|2022-03-18 15:42:20|37.4|35|37.42|35.02|37.42|35.02|37.37|34.97|0
1647618150000|2022-03-18 15:42:30|37.35|34.95|37.42|35.02|37.42|35.02|37.35|34.95|0
1647618160000|2022-03-18 15:42:40|37.37|34.97|37.37|34.97|37.37|34.97|37.3|34.9|0
1647618170000|2022-03-18 15:42:50|37.42|35.02|37.47|35.07|37.57|35.17|37.42|35.02|0
1647618180000|2022-03-18 15:43:00|37.52|35.12|37.42|35.02|37.57|35.17|37.42|35.02|0
1647618190000|2022-03-18 15:43:10|37.21|34.81|37.28|34.88|37.28|34.88|37.21|34.81|0
1647618200000|2022-03-18 15:43:20|37.23|34.83|37.18|34.78|37.33|34.93|37.18|34.78|0
1647618210000|2022-03-18 15:43:30|37.28|34.88|37.47|35.07|37.47|35.07|37.28|34.88|0
1647618220000|2022-03-18 15:43:40|37.44|35.04|37.57|35.17|37.57|35.17|37.42|35.02|0
1647618230000|2022-03-18 15:43:50|37.52|35.12|37.52|35.12|37.52|35.12|37.52|35.12|0
1647618240000|2022-03-18 15:44:00|37.57|35.17|37.33|34.93|37.57|35.17|37.33|34.93|0
1647618250000|2022-03-18 15:44:10|37.28|34.88|37.18|34.78|37.33|34.93|37.18|34.78|0
1647618260000|2022-03-18 15:44:20|37.23|34.83|37.18|34.78|37.3|34.9|37.18|34.78|0
1647618270000|2022-03-18 15:44:30|37.23|34.83|37.14|34.74|37.23|34.83|37.09|34.69|0
1647618280000|2022-03-18 15:44:40|37.23|34.83|37.18|34.78|37.23|34.83|37.18|34.78|0
1647618290000|2022-03-18 15:44:50|37.14|34.74|37.18|34.78|37.18|34.78|37.14|34.74|0
1647618300000|2022-03-18 15:45:00|37.28|34.88|37.4|35|37.42|35.02|37.28|34.88|0
1647618310000|2022-03-18 15:45:10|37.42|35.02|37.52|35.12|37.72|35.32|37.42|35.02|0
1647618320000|2022-03-18 15:45:20|37.48|35.08|36.52|34.12|37.48|35.08|36.31|33.91|0
1647618330000|2022-03-18 15:45:30|36.57|34.17|36.62|34.22|36.62|34.22|36.57|34.17|0
1647618340000|2022-03-18 15:45:40|36.57|34.17|36.66|34.26|36.66|34.26|36.57|34.17|0
1647618350000|2022-03-18 15:45:50|36.76|34.36|36.9|34.5|36.9|34.5|36.76|34.36|0
1647618360000|2022-03-18 15:46:00|36.71|34.31|36.8|34.4|36.8|34.4|36.66|34.26|0
1647618370000|2022-03-18 15:46:10|36.76|34.36|36.62|34.22|36.76|34.36|36.62|34.22|0
1647618380000|2022-03-18 15:46:20|36.71|34.31|36.76|34.36|36.8|34.4|36.71|34.31|0
1647618390000|2022-03-18 15:46:30|36.8|34.4|36.66|34.26|36.85|34.45|36.66|34.26|0
1647618400000|2022-03-18 15:46:40|36.59|34.19|36.57|34.17|36.64|34.24|36.57|34.17|0
1647618410000|2022-03-18 15:46:50|36.62|34.22|36.62|34.22|36.62|34.22|36.52|34.12|0
1647618420000|2022-03-18 15:47:00|36.5|34.1|36.69|34.29|36.69|34.29|36.5|34.1|0
1647618430000|2022-03-18 15:47:10|36.57|34.17|36.47|34.07|36.57|34.17|36.47|34.07|0
1647618440000|2022-03-18 15:47:20|36.64|34.24|36.52|34.12|36.64|34.24|36.52|34.12|0
1647618450000|2022-03-18 15:47:30|36.47|34.07|36.29|33.89|36.47|34.07|36.29|33.89|0
1647618460000|2022-03-18 15:47:40|36.33|33.93|36.24|33.84|36.33|33.93|36.19|33.79|0
1647618470000|2022-03-18 15:47:50|36.19|33.79|36.15|33.75|36.29|33.89|36.15|33.75|0
1647618480000|2022-03-18 15:48:00|36.17|33.77|36.1|33.7|36.19|33.79|36.1|33.7|0
1647618490000|2022-03-18 15:48:10|36.01|33.61|36.19|33.79|36.19|33.79|35.96|33.56|0
1647618500000|2022-03-18 15:48:20|36.15|33.75|36.08|33.68|36.17|33.77|36.08|33.68|0
1647618510000|2022-03-18 15:48:30|36.01|33.61|36.05|33.65|36.19|33.79|36.01|33.61|0
1647618520000|2022-03-18 15:48:40|36.08|33.68|36.1|33.7|36.1|33.7|36.05|33.65|0
1647618530000|2022-03-18 15:48:50|36.01|33.61|35.94|33.54|36.01|33.61|35.94|33.54|0
1647618540000|2022-03-18 15:49:00|35.91|33.51|36.1|33.7|36.1|33.7|35.91|33.51|0
1647618550000|2022-03-18 15:49:10|36.15|33.75|36.05|33.65|36.15|33.75|36.01|33.61|0
1647618560000|2022-03-18 15:49:20|36.01|33.61|36.05|33.65|36.05|33.65|36.01|33.61|0
1647618570000|2022-03-18 15:49:30|36.1|33.7|36.12|33.72|36.17|33.77|36.05|33.65|0
1647618580000|2022-03-18 15:49:40|36.05|33.65|35.96|33.56|36.05|33.65|35.96|33.56|0
1647618590000|2022-03-18 15:49:50|35.98|33.58|36.08|33.68|36.1|33.7|35.98|33.58|0
1647618600000|2022-03-18 15:50:00|36.15|33.75|36.15|33.75|36.24|33.84|36.15|33.75|0
1647618610000|2022-03-18 15:50:10|36.19|33.79|36.29|33.89|36.29|33.89|36.19|33.79|0
1647618620000|2022-03-18 15:50:20|36.31|33.91|36.31|33.91|36.31|33.91|36.31|33.91|0
1647618630000|2022-03-18 15:50:30|36.33|33.93|35.96|33.56|36.43|34.03|35.96|33.56|0
1647618640000|2022-03-18 15:50:40|36.1|33.7|36.21|33.81|36.21|33.81|36.05|33.65|0
1647618650000|2022-03-18 15:50:50|36.43|34.03|36.19|33.79|36.43|34.03|36.19|33.79|0
1647618660000|2022-03-18 15:51:00|36.29|33.89|36.33|33.93|36.33|33.93|36.29|33.89|0
1647618670000|2022-03-18 15:51:10|36.38|33.98|36.38|33.98|36.43|34.03|36.38|33.98|0
1647618680000|2022-03-18 15:51:20|36.43|34.03|36.76|34.36|36.76|34.36|36.43|34.03|0
1647618690000|2022-03-18 15:51:30|36.57|34.17|36.83|34.43|36.83|34.43|36.57|34.17|0
1647618700000|2022-03-18 15:51:40|36.76|34.36|36.8|34.4|36.8|34.4|36.71|34.31|0
1647618710000|2022-03-18 15:51:50|36.68|34.28|36.66|34.26|36.76|34.36|36.66|34.26|0
1647618720000|2022-03-18 15:52:00|36.45|34.05|36.38|33.98|36.45|34.05|36.38|33.98|0
1647618730000|2022-03-18 15:52:10|36.45|34.05|36.47|34.07|36.52|34.12|36.45|34.05|0
1647618740000|2022-03-18 15:52:20|36.35|33.95|36.52|34.12|36.52|34.12|36.35|33.95|0
1647618750000|2022-03-18 15:52:30|36.47|34.07|36.38|33.98|36.47|34.07|36.38|33.98|0
1647618760000|2022-03-18 15:52:40|36.52|34.12|36.57|34.17|36.64|34.24|36.52|34.12|0
1647618770000|2022-03-18 15:52:50|36.52|34.12|36.43|34.03|36.57|34.17|36.43|34.03|0
1647618780000|2022-03-18 15:53:00|36.57|34.17|36.57|34.17|36.57|34.17|36.47|34.07|0
1647618790000|2022-03-18 15:53:10|36.47|34.07|36.57|34.17|36.57|34.17|36.47|34.07|0
1647618800000|2022-03-18 15:53:20|36.61|34.21|36.61|34.21|36.61|34.21|36.52|34.12|0
1647618810000|2022-03-18 15:53:30|36.57|34.17|36.47|34.07|36.57|34.17|36.45|34.05|0
1647618820000|2022-03-18 15:53:40|36.43|34.03|36.47|34.07|36.49|34.09|36.43|34.03|0
1647618830000|2022-03-18 15:53:50|36.43|34.03|36.47|34.07|36.47|34.07|36.43|34.03|0
1647618840000|2022-03-18 15:54:00|36.52|34.12|36.33|33.93|36.52|34.12|36.33|33.93|0
1647618850000|2022-03-18 15:54:10|36.1|33.7|36.1|33.7|36.1|33.7|36|33.6|0
1647618860000|2022-03-18 15:54:20|36.03|33.63|35.63|33.23|36.03|33.63|35.63|33.23|0
1647618870000|2022-03-18 15:54:30|35.66|33.26|35.54|33.14|35.66|33.26|35.54|33.14|0
1647618880000|2022-03-18 15:54:40|35.61|33.21|34.86|32.46|35.61|33.21|34.86|32.46|0
1647618890000|2022-03-18 15:54:50|35.08|32.68|34.86|32.46|35.08|32.68|34.86|32.46|0
1647618900000|2022-03-18 15:55:00|35.13|32.73|35.31|32.91|35.36|32.96|35.13|32.73|0
1647618910000|2022-03-18 15:55:10|35.27|32.87|35.5|33.1|35.5|33.1|35.27|32.87|0
1647618920000|2022-03-18 15:55:20|35.63|33.23|35.63|33.23|35.68|33.28|35.63|33.23|0
1647618930000|2022-03-18 15:55:30|35.5|33.1|35.63|33.23|35.63|33.23|35.43|33.03|0
1647618940000|2022-03-18 15:55:40|35.66|33.26|35.5|33.1|35.66|33.26|35.5|33.1|0
1647618950000|2022-03-18 15:55:50|35.54|33.14|35.63|33.23|35.66|33.26|35.54|33.14|0
1647618960000|2022-03-18 15:56:00|35.73|33.33|35.68|33.28|35.73|33.33|35.59|33.19|0
1647618970000|2022-03-18 15:56:10|35.63|33.23|35.5|33.1|35.63|33.23|35.5|33.1|0
1647618980000|2022-03-18 15:56:20|35.47|33.07|35.59|33.19|35.59|33.19|35.47|33.07|0
1647618990000|2022-03-18 15:56:30|35.73|33.33|35.66|33.26|35.75|33.35|35.66|33.26|0
1647619000000|2022-03-18 15:56:40|35.63|33.23|35.73|33.33|35.73|33.33|35.59|33.19|0
1647619010000|2022-03-18 15:56:50|35.63|33.23|35.73|33.33|35.73|33.33|35.63|33.23|0
1647619020000|2022-03-18 15:57:00|35.77|33.37|35.96|33.56|35.96|33.56|35.77|33.37|0
1647619030000|2022-03-18 15:57:10|36.05|33.65|36.05|33.65|36.05|33.65|36|33.6|0
1647619040000|2022-03-18 15:57:20|36.1|33.7|36.05|33.65|36.1|33.7|36.05|33.65|0
1647619050000|2022-03-18 15:57:30|36.1|33.7|36.24|33.84|36.24|33.84|36.1|33.7|0
1647619060000|2022-03-18 15:57:40|36.19|33.79|36.24|33.84|36.24|33.84|36.19|33.79|0
1647619070000|2022-03-18 15:57:50|36.19|33.79|36.05|33.65|36.19|33.79|36.05|33.65|0
1647619080000|2022-03-18 15:58:00|36.12|33.72|36.05|33.65|36.12|33.72|36.05|33.65|0
1647619090000|2022-03-18 15:58:10|35.86|33.46|35.77|33.37|35.89|33.49|35.77|33.37|0
1647619100000|2022-03-18 15:58:20|35.96|33.56|36.24|33.84|36.24|33.84|35.96|33.56|0
1647619110000|2022-03-18 15:58:30|36.14|33.74|36.1|33.7|36.14|33.74|36.05|33.65|0
1647619120000|2022-03-18 15:58:40|36.14|33.74|36.14|33.74|36.24|33.84|36.14|33.74|0
1647619130000|2022-03-18 15:58:50|34.91|32.51|34.96|32.56|34.96|32.56|34.91|32.51|0
1647619140000|2022-03-18 15:59:00|35.01|32.61|35.05|32.65|35.05|32.65|35.01|32.61|0
1647619150000|2022-03-18 15:59:10|35.14|32.74|35.14|32.74|35.14|32.74|35.1|32.7|0
1647619160000|2022-03-18 15:59:20|35.17|32.77|35.14|32.74|35.19|32.79|35.14|32.74|0
1647619170000|2022-03-18 15:59:30|35.12|32.72|34.96|32.56|35.12|32.72|34.96|32.56|0
1647619180000|2022-03-18 15:59:40|35.01|32.61|34.96|32.56|35.03|32.63|34.96|32.56|0
1647619190000|2022-03-18 15:59:50|34.91|32.51|35.01|32.61|35.01|32.61|34.91|32.51|0
1647619200000|2022-03-18 16:00:00|34.91|32.51|34.87|32.47|34.96|32.56|34.87|32.47|0
1647619210000|2022-03-18 16:00:10|34.82|32.42|34.69|32.29|34.82|32.42|34.69|32.29|0
1647619220000|2022-03-18 16:00:20|34.55|32.15|34.19|31.79|34.55|32.15|34.19|31.79|0
1647619230000|2022-03-18 16:00:30|34.37|31.97|34.59|32.19|34.59|32.19|34.32|31.92|0
1647619240000|2022-03-18 16:00:40|34.55|32.15|35.76|33.36|35.81|33.41|34.55|32.15|0
1647619250000|2022-03-18 16:00:50|36.35|33.95|36.26|33.86|36.35|33.95|36.21|33.81|0
1647619260000|2022-03-18 16:01:00|36.3|33.9|36.35|33.95|36.35|33.95|36.3|33.9|0
1647619270000|2022-03-18 16:01:10|36.4|34|36.49|34.09|36.49|34.09|36.4|34|0
1647619280000|2022-03-18 16:01:20|36.54|34.14|36.49|34.09|36.54|34.14|36.49|34.09|0
1647619290000|2022-03-18 16:01:30|36.54|34.14|36.59|34.19|36.59|34.19|36.49|34.09|0
1647619300000|2022-03-18 16:01:40|36.54|34.14|36.65|34.25|36.7|34.3|36.54|34.14|0
1647619310000|2022-03-18 16:01:50|36.68|34.28|36.58|34.18|36.68|34.28|36.58|34.18|0
1647619320000|2022-03-18 16:02:00|36.68|34.28|36.65|34.25|36.68|34.28|36.65|34.25|0
1647619330000|2022-03-18 16:02:10|36.7|34.3|36.63|34.23|36.7|34.3|36.63|34.23|0
1647619340000|2022-03-18 16:02:20|36.58|34.18|36.51|34.11|36.61|34.21|36.51|34.11|0
1647619350000|2022-03-18 16:02:30|36.54|34.14|36.21|33.81|36.54|34.14|36.16|33.76|0
1647619360000|2022-03-18 16:02:40|36.16|33.76|36.07|33.67|36.16|33.76|36.07|33.67|0
1647619370000|2022-03-18 16:02:50|36.12|33.72|36.35|33.95|36.35|33.95|36.07|33.67|0
1647619380000|2022-03-18 16:03:00|36.4|34|36.49|34.09|36.54|34.14|36.4|34|0
1647619390000|2022-03-18 16:03:10|36.4|34|36.21|33.81|36.4|34|36.21|33.81|0
1647619400000|2022-03-18 16:03:20|36.26|33.86|36.54|34.14|36.54|34.14|36.26|33.86|0
1647619410000|2022-03-18 16:03:30|36.58|34.18|36.68|34.28|36.68|34.28|36.58|34.18|0
1647619420000|2022-03-18 16:03:40|36.73|34.33|36.77|34.37|36.77|34.37|36.68|34.28|0
1647619430000|2022-03-18 16:03:50|36.73|34.33|36.82|34.42|36.82|34.42|36.73|34.33|0
1647619440000|2022-03-18 16:04:00|36.87|34.47|36.82|34.42|36.87|34.47|36.82|34.42|0
1647619450000|2022-03-18 16:04:10|36.87|34.47|36.82|34.42|36.87|34.47|36.77|34.37|0
1647619460000|2022-03-18 16:04:20|36.89|34.49|36.87|34.47|36.89|34.49|36.82|34.42|0
1647619470000|2022-03-18 16:04:30|36.82|34.42|36.7|34.3|36.82|34.42|36.7|34.3|0
1647619480000|2022-03-18 16:04:40|36.72|34.32|36.84|34.44|36.84|34.44|36.68|34.28|0
1647619490000|2022-03-18 16:04:50|36.82|34.42|36.91|34.51|36.91|34.51|36.82|34.42|0
1647619500000|2022-03-18 16:05:00|36.96|34.56|37.1|34.7|37.15|34.75|36.96|34.56|0
1647619510000|2022-03-18 16:05:10|37.01|34.61|37.17|34.77|37.25|34.85|37.01|34.61|0
1647619520000|2022-03-18 16:05:20|37.2|34.8|37.06|34.66|37.2|34.8|37.01|34.61|0
1647619530000|2022-03-18 16:05:30|37.01|34.61|37.01|34.61|37.01|34.61|37.01|34.61|0
1647619540000|2022-03-18 16:05:40|37.1|34.7|37.17|34.77|37.2|34.8|37.1|34.7|0
1647619550000|2022-03-18 16:05:50|37.2|34.8|37.34|34.94|37.34|34.94|37.2|34.8|0
1647619560000|2022-03-18 16:06:00|37.25|34.85|37.13|34.73|37.25|34.85|37.13|34.73|0
1647619570000|2022-03-18 16:06:10|37.01|34.61|36.96|34.56|37.01|34.61|36.96|34.56|0
1647619580000|2022-03-18 16:06:20|36.84|34.44|36.82|34.42|36.84|34.44|36.75|34.35|0
1647619590000|2022-03-18 16:06:30|36.87|34.47|36.82|34.42|36.91|34.51|36.82|34.42|0
1647619600000|2022-03-18 16:06:40|36.84|34.44|36.68|34.28|36.84|34.44|36.68|34.28|0
1647619610000|2022-03-18 16:06:50|36.72|34.32|36.68|34.28|36.72|34.32|36.65|34.25|0
1647619620000|2022-03-18 16:07:00|36.87|34.47|37.05|34.65|37.05|34.65|36.87|34.47|0
1647619630000|2022-03-18 16:07:10|37.1|34.7|37.1|34.7|37.1|34.7|37.08|34.68|0
1647619640000|2022-03-18 16:07:20|37.01|34.61|37.1|34.7|37.1|34.7|37.01|34.61|0
1647619650000|2022-03-18 16:07:30|37.05|34.65|37.05|34.65|37.05|34.65|37.05|34.65|0
1647619660000|2022-03-18 16:07:40|37.01|34.61|37.01|34.61|37.01|34.61|36.98|34.58|0
1647619670000|2022-03-18 16:07:50|37.05|34.65|37.2|34.8|37.2|34.8|37.05|34.65|0
1647619680000|2022-03-18 16:08:00|37.15|34.75|37.1|34.7|37.24|34.84|37.1|34.7|0
1647619690000|2022-03-18 16:08:10|37.01|34.61|37.05|34.65|37.05|34.65|37.01|34.61|0
1647619700000|2022-03-18 16:08:20|36.96|34.56|37.15|34.75|37.15|34.75|36.96|34.56|0
1647619710000|2022-03-18 16:08:30|37.05|34.65|37.01|34.61|37.05|34.65|37.01|34.61|0
1647619720000|2022-03-18 16:08:40|36.96|34.56|36.86|34.46|36.96|34.56|36.86|34.46|0
1647619730000|2022-03-18 16:08:50|36.82|34.42|36.96|34.56|36.96|34.56|36.82|34.42|0
1647619740000|2022-03-18 16:09:00|37.1|34.7|37.05|34.65|37.1|34.7|37.05|34.65|0
1647619750000|2022-03-18 16:09:10|37.1|34.7|36.96|34.56|37.1|34.7|36.93|34.53|0
1647619760000|2022-03-18 16:09:20|37.05|34.65|37.05|34.65|37.05|34.65|36.96|34.56|0
1647619770000|2022-03-18 16:09:30|37.03|34.63|37.01|34.61|37.05|34.65|37.01|34.61|0
1647619780000|2022-03-18 16:09:40|36.96|34.56|36.91|34.51|36.96|34.56|36.91|34.51|0
1647619790000|2022-03-18 16:09:50|36.86|34.46|36.86|34.46|36.86|34.46|36.86|34.46|0
1647619800000|2022-03-18 16:10:00|36.96|34.56|36.91|34.51|36.96|34.56|36.91|34.51|0
1647619810000|2022-03-18 16:10:10|36.96|34.56|36.77|34.37|36.96|34.56|36.77|34.37|0
1647619820000|2022-03-18 16:10:20|36.82|34.42|36.82|34.42|36.86|34.46|36.82|34.42|0
1647619830000|2022-03-18 16:10:30|36.96|34.56|36.96|34.56|36.96|34.56|36.91|34.51|0
1647619840000|2022-03-18 16:10:40|37.01|34.61|37.01|34.61|37.01|34.61|37.01|34.61|0
1647619850000|2022-03-18 16:10:50|36.96|34.56|37.01|34.61|37.05|34.65|36.96|34.56|0
1647619860000|2022-03-18 16:11:00|37.1|34.7|37.05|34.65|37.1|34.7|37.05|34.65|0
1647619870000|2022-03-18 16:11:10|37.1|34.7|37.05|34.65|37.1|34.7|37.05|34.65|0
1647619880000|2022-03-18 16:11:20|37.01|34.61|37.05|34.65|37.05|34.65|37.01|34.61|0
1647619890000|2022-03-18 16:11:30|36.98|34.58|36.91|34.51|36.98|34.58|36.91|34.51|0
1647619900000|2022-03-18 16:11:40|36.96|34.56|36.91|34.51|36.96|34.56|36.91|34.51|0
1647619910000|2022-03-18 16:11:50|36.96|34.56|36.82|34.42|36.96|34.56|36.82|34.42|0
1647619920000|2022-03-18 16:12:00|36.91|34.51|36.91|34.51|36.96|34.56|36.91|34.51|0
1647619930000|2022-03-18 16:12:10|37.05|34.65|37.1|34.7|37.1|34.7|37.05|34.65|0
1647619940000|2022-03-18 16:12:20|37.15|34.75|37.2|34.8|37.22|34.82|37.15|34.75|0
1647619950000|2022-03-18 16:12:30|37.15|34.75|37.15|34.75|37.15|34.75|37.1|34.7|0
1647619960000|2022-03-18 16:12:40|37.2|34.8|37.2|34.8|37.2|34.8|37.15|34.75|0
1647619970000|2022-03-18 16:12:50|37.05|34.65|37.01|34.61|37.05|34.65|37.01|34.61|0
1647619980000|2022-03-18 16:13:00|37.05|34.65|37.27|34.87|37.29|34.89|37.03|34.63|0
1647619990000|2022-03-18 16:13:10|37.2|34.8|37.19|34.79|37.24|34.84|37.19|34.79|0
1647620000000|2022-03-18 16:13:20|37.15|34.75|37.19|34.79|37.24|34.84|37.15|34.75|0
1647620010000|2022-03-18 16:13:30|37.24|34.84|37.19|34.79|37.24|34.84|37.19|34.79|0
1647620020000|2022-03-18 16:13:40|37.15|34.75|37.27|34.87|37.27|34.87|37.15|34.75|0
1647620030000|2022-03-18 16:13:50|37.24|34.84|37.29|34.89|37.29|34.89|37.24|34.84|0
1647620040000|2022-03-18 16:14:00|37.24|34.84|37.29|34.89|37.29|34.89|37.24|34.84|0
1647620050000|2022-03-18 16:14:10|37.27|34.87|37.15|34.75|37.27|34.87|37.1|34.7|0
1647620060000|2022-03-18 16:14:20|37.19|34.79|37.05|34.65|37.19|34.79|37.05|34.65|0
1647620070000|2022-03-18 16:14:30|37|34.6|37.05|34.65|37.05|34.65|37|34.6|0
1647620080000|2022-03-18 16:14:40|37.12|34.72|37.19|34.79|37.19|34.79|37.12|34.72|0
1647620090000|2022-03-18 16:14:50|37.29|34.89|37.24|34.84|37.43|35.03|37.24|34.84|0
1647620100000|2022-03-18 16:15:00|37.29|34.89|37.38|34.98|37.38|34.98|37.29|34.89|0
1647620110000|2022-03-18 16:15:10|37.48|35.08|37.48|35.08|37.48|35.08|37.43|35.03|0
1647620120000|2022-03-18 16:15:20|37.53|35.13|37.58|35.18|37.58|35.18|37.53|35.13|0
1647620130000|2022-03-18 16:15:30|37.62|35.22|37.77|35.37|37.77|35.37|37.62|35.22|0
1647620140000|2022-03-18 16:15:40|37.67|35.27|37.67|35.27|37.67|35.27|37.67|35.27|0
1647620150000|2022-03-18 16:15:50|37.62|35.22|37.77|35.37|37.77|35.37|37.62|35.22|0
1647620160000|2022-03-18 16:16:00|37.72|35.32|37.72|35.32|37.72|35.32|37.72|35.32|0
1647620170000|2022-03-18 16:16:10|37.77|35.37|37.72|35.32|37.77|35.37|37.72|35.32|0
1647620180000|2022-03-18 16:16:20|37.67|35.27|37.62|35.22|37.67|35.27|37.62|35.22|0
1647620190000|2022-03-18 16:16:30|37.65|35.25|37.62|35.22|37.65|35.25|37.58|35.18|0
1647620200000|2022-03-18 16:16:40|37.67|35.27|37.72|35.32|37.72|35.32|37.67|35.27|0
1647620210000|2022-03-18 16:16:50|37.77|35.37|37.77|35.37|37.77|35.37|37.72|35.32|0
1647620220000|2022-03-18 16:17:00|37.84|35.44|38.11|35.71|38.11|35.71|37.84|35.44|0
1647620230000|2022-03-18 16:17:10|38.06|35.66|38.2|35.8|38.2|35.8|38.06|35.66|0
1647620240000|2022-03-18 16:17:20|38.18|35.78|38.15|35.75|38.2|35.8|38.15|35.75|0
1647620250000|2022-03-18 16:17:30|38.13|35.73|38.15|35.75|38.25|35.85|38.13|35.73|0
1647620260000|2022-03-18 16:17:40|38.11|35.71|38.2|35.8|38.25|35.85|38.11|35.71|0
1647620270000|2022-03-18 16:17:50|38.25|35.85|38.15|35.75|38.25|35.85|38.15|35.75|0
1647620280000|2022-03-18 16:18:00|38.25|35.85|38.25|35.85|38.25|35.85|38.25|35.85|0
1647620290000|2022-03-18 16:18:10|38.2|35.8|38.25|35.85|38.3|35.9|38.2|35.8|0
1647620300000|2022-03-18 16:18:20|38.3|35.9|38.13|35.73|38.3|35.9|38.13|35.73|0
1647620310000|2022-03-18 16:18:30|38.01|35.61|37.82|35.42|38.01|35.61|37.82|35.42|0
1647620320000|2022-03-18 16:18:40|37.86|35.46|37.91|35.51|37.91|35.51|37.86|35.46|0
1647620330000|2022-03-18 16:18:50|37.89|35.49|38.01|35.61|38.01|35.61|37.89|35.49|0
1647620340000|2022-03-18 16:19:00|37.96|35.56|37.96|35.56|37.96|35.56|37.91|35.51|0
1647620350000|2022-03-18 16:19:10|37.91|35.51|37.86|35.46|37.91|35.51|37.86|35.46|0
1647620360000|2022-03-18 16:19:20|37.81|35.41|37.77|35.37|37.81|35.41|37.77|35.37|0
1647620370000|2022-03-18 16:19:30|37.72|35.32|37.74|35.34|37.74|35.34|37.72|35.32|0
1647620380000|2022-03-18 16:19:40|37.72|35.32|37.72|35.32|37.77|35.37|37.72|35.32|0
1647620390000|2022-03-18 16:19:50|37.67|35.27|37.72|35.32|37.72|35.32|37.67|35.27|0
1647620400000|2022-03-18 16:20:00|37.67|35.27|37.72|35.32|37.72|35.32|37.53|35.13|0
1647620410000|2022-03-18 16:20:10|37.77|35.37|37.62|35.22|37.77|35.37|37.62|35.22|0
1647620420000|2022-03-18 16:20:20|37.65|35.25|37.65|35.25|37.67|35.27|37.65|35.25|0
1647620430000|2022-03-18 16:20:30|37.67|35.27|37.55|35.15|37.67|35.27|37.55|35.15|0
1647620440000|2022-03-18 16:20:40|37.62|35.22|37.57|35.17|37.67|35.27|37.57|35.17|0
1647620450000|2022-03-18 16:20:50|37.53|35.13|37.43|35.03|37.53|35.13|37.43|35.03|0
1647620460000|2022-03-18 16:21:00|37.38|34.98|37.38|34.98|37.38|34.98|37.38|34.98|0
1647620470000|2022-03-18 16:21:10|37.33|34.93|37.33|34.93|37.33|34.93|37.24|34.84|0
1647620480000|2022-03-18 16:21:20|37.43|35.03|37.62|35.22|37.62|35.22|37.43|35.03|0
1647620490000|2022-03-18 16:21:30|37.57|35.17|37.57|35.17|37.62|35.22|37.57|35.17|0
1647620500000|2022-03-18 16:21:40|37.62|35.22|37.57|35.17|37.62|35.22|37.53|35.13|0
1647620510000|2022-03-18 16:21:50|37.64|35.24|37.62|35.22|37.67|35.27|37.62|35.22|0
1647620520000|2022-03-18 16:22:00|37.67|35.27|37.72|35.32|37.81|35.41|37.67|35.27|0
1647620530000|2022-03-18 16:22:10|37.77|35.37|37.72|35.32|37.77|35.37|37.72|35.32|0
1647620540000|2022-03-18 16:22:20|37.67|35.27|37.64|35.24|37.67|35.27|37.62|35.22|0
1647620550000|2022-03-18 16:22:30|37.67|35.27|37.62|35.22|37.69|35.29|37.62|35.22|0
1647620560000|2022-03-18 16:22:40|37.57|35.17|37.57|35.17|37.57|35.17|37.57|35.17|0
1647620570000|2022-03-18 16:22:50|37.6|35.2|37.77|35.37|37.81|35.41|37.6|35.2|0
1647620580000|2022-03-18 16:23:00|37.81|35.41|37.81|35.41|37.81|35.41|37.81|35.41|0
1647620590000|2022-03-18 16:23:10|37.86|35.46|38.01|35.61|38.01|35.61|37.84|35.44|0
1647620600000|2022-03-18 16:23:20|38.05|35.65|38.01|35.61|38.05|35.65|38.01|35.61|0
1647620610000|2022-03-18 16:23:30|37.96|35.56|38.01|35.61|38.01|35.61|37.91|35.51|0
1647620620000|2022-03-18 16:23:40|37.96|35.56|37.96|35.56|37.96|35.56|37.86|35.46|0
1647620630000|2022-03-18 16:23:50|38.01|35.61|37.96|35.56|38.01|35.61|37.96|35.56|0
1647620640000|2022-03-18 16:24:00|38.01|35.61|37.91|35.51|38.01|35.61|37.91|35.51|0
1647620650000|2022-03-18 16:24:10|37.96|35.56|38.1|35.7|38.1|35.7|37.96|35.56|0
1647620660000|2022-03-18 16:24:20|38.08|35.68|38.15|35.75|38.15|35.75|38.08|35.68|0
1647620670000|2022-03-18 16:24:30|38.13|35.73|38.2|35.8|38.25|35.85|38.13|35.73|0
1647620680000|2022-03-18 16:24:40|38.25|35.85|38.25|35.85|38.25|35.85|38.2|35.8|0
1647620690000|2022-03-18 16:24:50|38.3|35.9|38.25|35.85|38.3|35.9|38.25|35.85|0
1647620700000|2022-03-18 16:25:00|38.2|35.8|38.2|35.8|38.2|35.8|38.17|35.77|0
1647620710000|2022-03-18 16:25:10|38.25|35.85|38.3|35.9|38.3|35.9|38.25|35.85|0
1647620720000|2022-03-18 16:25:20|38.25|35.85|38.2|35.8|38.3|35.9|38.2|35.8|0
1647620730000|2022-03-18 16:25:30|38.17|35.77|38.2|35.8|38.2|35.8|38.15|35.75|0
1647620740000|2022-03-18 16:25:40|38.15|35.75|38.3|35.9|38.3|35.9|38.15|35.75|0
1647620750000|2022-03-18 16:25:50|38.25|35.85|38.3|35.9|38.3|35.9|38.25|35.85|0
1647620760000|2022-03-18 16:26:00|38.25|35.85|38.2|35.8|38.25|35.85|38.17|35.77|0
1647620770000|2022-03-18 16:26:10|38.15|35.75|38.2|35.8|38.2|35.8|38.15|35.75|0
1647620780000|2022-03-18 16:26:20|38.25|35.85|38.2|35.8|38.25|35.85|38.2|35.8|0
1647620790000|2022-03-18 16:26:30|38.22|35.82|38.15|35.75|38.22|35.82|38.15|35.75|0
1647620800000|2022-03-18 16:26:40|38.2|35.8|38.25|35.85|38.25|35.85|38.2|35.8|0
1647620810000|2022-03-18 16:26:50|38.45|36.05|38.5|36.1|38.5|36.1|38.45|36.05|0
1647620820000|2022-03-18 16:27:00|37.85|35.45|37.9|35.5|37.9|35.5|37.85|35.45|0
1647620830000|2022-03-18 16:27:10|37.85|35.45|37.9|35.5|37.9|35.5|37.8|35.4|0
1647620840000|2022-03-18 16:27:20|37.85|35.45|37.9|35.5|37.94|35.54|37.8|35.4|0
1647620850000|2022-03-18 16:27:30|37.85|35.45|37.94|35.54|37.94|35.54|37.85|35.45|0
1647620860000|2022-03-18 16:27:40|37.99|35.59|38.19|35.79|38.19|35.79|37.94|35.54|0
1647620870000|2022-03-18 16:27:50|38.14|35.74|38.33|35.93|38.43|36.03|38.14|35.74|0
1647620880000|2022-03-18 16:28:00|38.28|35.88|38.33|35.93|38.33|35.93|38.28|35.88|0
1647620890000|2022-03-18 16:28:10|38.28|35.88|38.38|35.98|38.38|35.98|38.21|35.81|0
1647620900000|2022-03-18 16:28:20|38.33|35.93|38.33|35.93|38.33|35.93|38.19|35.79|0
1647620910000|2022-03-18 16:28:30|38.24|35.84|38.33|35.93|38.33|35.93|38.19|35.79|0
1647620920000|2022-03-18 16:28:40|38.38|35.98|38.24|35.84|38.38|35.98|38.24|35.84|0
1647620930000|2022-03-18 16:28:50|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1647620940000|2022-03-18 16:29:00|38.09|35.69|38.28|35.88|38.28|35.88|38.09|35.69|0
1647620950000|2022-03-18 16:29:10|38.24|35.84|38.38|35.98|38.38|35.98|38.24|35.84|0
1647620960000|2022-03-18 16:29:20|38.33|35.93|38.24|35.84|38.33|35.93|38.24|35.84|0
1647620970000|2022-03-18 16:29:30|38.28|35.88|38.38|35.98|38.38|35.98|38.24|35.84|0
1647620980000|2022-03-18 16:29:40|38.43|36.03|38.43|36.03|38.43|36.03|38.38|35.98|0
1647620990000|2022-03-18 16:29:50|37.22|34.82|37.19|34.79|37.22|34.82|37.19|34.79|0
1647621000000|2022-03-18 16:30:00|37.17|34.77|37.27|34.87|37.27|34.87|37.17|34.77|0
1647621010000|2022-03-18 16:30:10|37.31|34.91|37.46|35.06|37.46|35.06|37.31|34.91|0
1647621020000|2022-03-18 16:30:20|37.41|35.01|37.41|35.01|37.46|35.06|37.41|35.01|0
1647621030000|2022-03-18 16:30:30|37.46|35.06|37.41|35.01|37.46|35.06|37.41|35.01|0
1647621040000|2022-03-18 16:30:40|37.46|35.06|37.46|35.06|37.46|35.06|37.41|35.01|0
1647621050000|2022-03-18 16:30:50|37.43|35.03|37.36|34.96|37.43|35.03|37.36|34.96|0
1647621060000|2022-03-18 16:31:00|37.31|34.91|37.22|34.82|37.31|34.91|37.17|34.77|0
1647621070000|2022-03-18 16:31:10|37.27|34.87|37.17|34.77|37.27|34.87|37.17|34.77|0
1647621080000|2022-03-18 16:31:20|37.27|34.87|37.41|35.01|37.46|35.06|37.27|34.87|0
1647621090000|2022-03-18 16:31:30|37.46|35.06|37.51|35.11|37.51|35.11|37.46|35.06|0
1647621100000|2022-03-18 16:31:40|37.48|35.08|37.51|35.11|37.51|35.11|37.41|35.01|0
1647621110000|2022-03-18 16:31:50|37.46|35.06|37.56|35.16|37.56|35.16|37.46|35.06|0
1647621120000|2022-03-18 16:32:00|37.46|35.06|37.46|35.06|37.46|35.06|37.31|34.91|0
1647621130000|2022-03-18 16:32:10|37.41|35.01|37.46|35.06|37.46|35.06|37.41|35.01|0
1647621140000|2022-03-18 16:32:20|37.41|35.01|37.36|34.96|37.41|35.01|37.36|34.96|0
1647621150000|2022-03-18 16:32:30|37.31|34.91|37.27|34.87|37.31|34.91|37.27|34.87|0
1647621160000|2022-03-18 16:32:40|37.22|34.82|37.22|34.82|37.22|34.82|37.22|34.82|0
1647621170000|2022-03-18 16:32:50|37.27|34.87|37.27|34.87|37.31|34.91|37.27|34.87|0
1647621180000|2022-03-18 16:33:00|37.22|34.82|37.14|34.74|37.22|34.82|37.14|34.74|0
1647621190000|2022-03-18 16:33:10|37.07|34.67|37.12|34.72|37.12|34.72|37.07|34.67|0
1647621200000|2022-03-18 16:33:20|37.07|34.67|36.93|34.53|37.07|34.67|36.93|34.53|0
1647621210000|2022-03-18 16:33:30|37.07|34.67|37.07|34.67|37.17|34.77|37.07|34.67|0
1647621220000|2022-03-18 16:33:40|37.17|34.77|37.22|34.82|37.27|34.87|37.17|34.77|0
1647621230000|2022-03-18 16:33:50|37.27|34.87|37.31|34.91|37.31|34.91|37.27|34.87|0
1647621240000|2022-03-18 16:34:00|37.41|35.01|37.41|35.01|37.41|35.01|37.36|34.96|0
1647621250000|2022-03-18 16:34:10|37.46|35.06|37.41|35.01|37.46|35.06|37.36|34.96|0
1647621260000|2022-03-18 16:34:20|37.36|34.96|37.43|35.03|37.43|35.03|37.36|34.96|0
1647621270000|2022-03-18 16:34:30|37.46|35.06|37.46|35.06|37.48|35.08|37.46|35.06|0
1647621280000|2022-03-18 16:34:40|37.41|35.01|37.51|35.11|37.51|35.11|37.41|35.01|0
1647621290000|2022-03-18 16:34:50|37.53|35.13|37.51|35.11|37.55|35.15|37.51|35.11|0
1647621300000|2022-03-18 16:35:00|37.55|35.15|37.55|35.15|37.55|35.15|37.51|35.11|0
1647621310000|2022-03-18 16:35:10|37.89|35.49|37.85|35.45|37.89|35.49|37.85|35.45|0
1647621320000|2022-03-18 16:35:20|37.89|35.49|38.04|35.64|38.04|35.64|37.89|35.49|0
1647621330000|2022-03-18 16:35:30|37.99|35.59|37.99|35.59|38.09|35.69|37.99|35.59|0
1647621340000|2022-03-18 16:35:40|38.14|35.74|38.04|35.64|38.14|35.74|38.04|35.64|0
1647621350000|2022-03-18 16:35:50|38.14|35.74|37.94|35.54|38.14|35.74|37.89|35.49|0
1647621360000|2022-03-18 16:36:00|37.99|35.59|37.94|35.54|37.99|35.59|37.89|35.49|0
1647621370000|2022-03-18 16:36:10|37.89|35.49|37.92|35.52|37.92|35.52|37.89|35.49|0
1647621380000|2022-03-18 16:36:20|37.89|35.49|37.94|35.54|37.94|35.54|37.89|35.49|0
1647621390000|2022-03-18 16:36:30|37.85|35.45|37.75|35.35|37.85|35.45|37.75|35.35|0
1647621400000|2022-03-18 16:36:40|37.8|35.4|37.82|35.42|37.82|35.42|37.7|35.3|0
1647621410000|2022-03-18 16:36:50|37.75|35.35|37.75|35.35|37.8|35.4|37.75|35.35|0
1647621420000|2022-03-18 16:37:00|37.8|35.4|37.8|35.4|37.8|35.4|37.7|35.3|0
1647621430000|2022-03-18 16:37:10|37.7|35.3|37.7|35.3|37.7|35.3|37.65|35.25|0
1647621440000|2022-03-18 16:37:20|37.75|35.35|37.8|35.4|37.82|35.42|37.75|35.35|0
1647621450000|2022-03-18 16:37:30|37.75|35.35|37.8|35.4|37.8|35.4|37.75|35.35|0
1647621460000|2022-03-18 16:37:40|37.75|35.35|37.6|35.2|37.75|35.35|37.6|35.2|0
1647621470000|2022-03-18 16:37:50|37.65|35.25|37.7|35.3|37.7|35.3|37.65|35.25|0
1647621480000|2022-03-18 16:38:00|37.65|35.25|37.7|35.3|37.7|35.3|37.65|35.25|0
1647621490000|2022-03-18 16:38:10|37.65|35.25|37.6|35.2|37.65|35.25|37.6|35.2|0
1647621500000|2022-03-18 16:38:20|37.75|35.35|37.8|35.4|37.84|35.44|37.75|35.35|0
1647621510000|2022-03-18 16:38:30|37.89|35.49|37.84|35.44|37.94|35.54|37.84|35.44|0
1647621520000|2022-03-18 16:38:40|37.89|35.49|37.89|35.49|37.89|35.49|37.84|35.44|0
1647621530000|2022-03-18 16:38:50|37.94|35.54|37.99|35.59|38.04|35.64|37.94|35.54|0
1647621540000|2022-03-18 16:39:00|37.94|35.54|37.99|35.59|37.99|35.59|37.94|35.54|0
1647621550000|2022-03-18 16:39:10|37.94|35.54|37.89|35.49|37.94|35.54|37.89|35.49|0
1647621560000|2022-03-18 16:39:20|37.94|35.54|37.89|35.49|37.94|35.54|37.89|35.49|0
1647621570000|2022-03-18 16:39:30|37.94|35.54|37.99|35.59|37.99|35.59|37.94|35.54|0
1647621580000|2022-03-18 16:39:40|38.04|35.64|38.04|35.64|38.09|35.69|38.04|35.64|0
1647621590000|2022-03-18 16:39:50|38.06|35.66|38.09|35.69|38.09|35.69|38.04|35.64|0
1647621600000|2022-03-18 16:40:00|38.11|35.71|38.19|35.79|38.19|35.79|38.11|35.71|0
1647621610000|2022-03-18 16:40:10|38.24|35.84|38.33|35.93|38.33|35.93|38.24|35.84|0
1647621620000|2022-03-18 16:40:20|38.28|35.88|38.24|35.84|38.33|35.93|38.24|35.84|0
1647621630000|2022-03-18 16:40:30|38.38|35.98|38.38|35.98|38.38|35.98|38.33|35.93|0
1647621640000|2022-03-18 16:40:40|38.33|35.93|38.24|35.84|38.33|35.93|38.24|35.84|0
1647621650000|2022-03-18 16:40:50|38.33|35.93|38.28|35.88|38.33|35.93|38.23|35.83|0
1647621660000|2022-03-18 16:41:00|38.36|35.96|38.5|36.1|38.5|36.1|38.36|35.96|0
1647621670000|2022-03-18 16:41:10|38.48|36.08|38.33|35.93|38.53|36.13|38.33|35.93|0
1647621680000|2022-03-18 16:41:20|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1647621690000|2022-03-18 16:41:30|38.33|35.93|38.23|35.83|38.38|35.98|38.23|35.83|0
1647621700000|2022-03-18 16:41:40|38.38|35.98|38.28|35.88|38.43|36.03|38.28|35.88|0
1647621710000|2022-03-18 16:41:50|38.23|35.83|38.43|36.03|38.43|36.03|38.23|35.83|0
1647621720000|2022-03-18 16:42:00|38.38|35.98|38.33|35.93|38.38|35.98|38.33|35.93|0
1647621730000|2022-03-18 16:42:10|38.28|35.88|38.33|35.93|38.33|35.93|38.28|35.88|0
1647621740000|2022-03-18 16:42:20|38.28|35.88|38.28|35.88|38.28|35.88|38.23|35.83|0
1647621750000|2022-03-18 16:42:30|38.19|35.79|38.28|35.88|38.28|35.88|38.19|35.79|0
1647621760000|2022-03-18 16:42:40|38.23|35.83|38.23|35.83|38.23|35.83|38.19|35.79|0
1647621770000|2022-03-18 16:42:50|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1647621780000|2022-03-18 16:43:00|38.14|35.74|38.23|35.83|38.23|35.83|38.09|35.69|0
1647621790000|2022-03-18 16:43:10|38.14|35.74|38.18|35.78|38.18|35.78|38.11|35.71|0
1647621800000|2022-03-18 16:43:20|38.21|35.81|38.09|35.69|38.21|35.81|38.09|35.69|0
1647621810000|2022-03-18 16:43:30|38.04|35.64|38.14|35.74|38.14|35.74|38.04|35.64|0
1647621820000|2022-03-18 16:43:40|38.23|35.83|38.18|35.78|38.23|35.83|38.18|35.78|0
1647621830000|2022-03-18 16:43:50|38.23|35.83|38.33|35.93|38.33|35.93|38.23|35.83|0
1647621840000|2022-03-18 16:44:00|38.28|35.88|38.43|36.03|38.43|36.03|38.28|35.88|0
1647621850000|2022-03-18 16:44:10|38.53|36.13|38.28|35.88|38.53|36.13|38.28|35.88|0
1647621860000|2022-03-18 16:44:20|38.33|35.93|38.18|35.78|38.33|35.93|38.18|35.78|0
1647621870000|2022-03-18 16:44:30|38.26|35.86|38.38|35.98|38.38|35.98|38.26|35.86|0
1647621880000|2022-03-18 16:44:40|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1647621890000|2022-03-18 16:44:50|38.48|36.08|38.48|36.08|38.53|36.13|38.48|36.08|0
1647621900000|2022-03-18 16:45:00|38.53|36.13|38.38|35.98|38.53|36.13|38.38|35.98|0
1647621910000|2022-03-18 16:45:10|38.48|36.08|38.5|36.1|38.53|36.13|38.48|36.08|0
1647621920000|2022-03-18 16:45:20|38.43|36.03|38.33|35.93|38.43|36.03|38.33|35.93|0
1647621930000|2022-03-18 16:45:30|38.43|36.03|38.33|35.93|38.43|36.03|38.28|35.88|0
1647621940000|2022-03-18 16:45:40|38.31|35.91|38.28|35.88|38.33|35.93|38.23|35.83|0
1647621950000|2022-03-18 16:45:50|38.33|35.93|38.23|35.83|38.33|35.93|38.23|35.83|0
1647621960000|2022-03-18 16:46:00|38.28|35.88|38.28|35.88|38.31|35.91|38.28|35.88|0
1647621970000|2022-03-18 16:46:10|38.26|35.86|38.18|35.78|38.28|35.88|38.18|35.78|0
1647621980000|2022-03-18 16:46:20|38.13|35.73|38.09|35.69|38.18|35.78|38.09|35.69|0
1647621990000|2022-03-18 16:46:30|38.04|35.64|37.99|35.59|38.04|35.64|37.99|35.59|0
1647622000000|2022-03-18 16:46:40|37.94|35.54|37.99|35.59|37.99|35.59|37.94|35.54|0
1647622010000|2022-03-18 16:46:50|37.94|35.54|37.84|35.44|37.94|35.54|37.84|35.44|0
1647622020000|2022-03-18 16:47:00|37.89|35.49|37.79|35.39|37.89|35.49|37.79|35.39|0
1647622030000|2022-03-18 16:47:10|37.82|35.42|37.84|35.44|37.94|35.54|37.82|35.42|0
1647622040000|2022-03-18 16:47:20|37.74|35.34|37.74|35.34|37.79|35.39|37.74|35.34|0
1647622050000|2022-03-18 16:47:30|37.72|35.32|37.7|35.3|37.72|35.32|37.7|35.3|0
1647622060000|2022-03-18 16:47:40|37.65|35.25|37.84|35.44|37.84|35.44|37.6|35.2|0
1647622070000|2022-03-18 16:47:50|37.6|35.2|37.65|35.25|37.65|35.25|37.6|35.2|0
1647622080000|2022-03-18 16:48:00|37.6|35.2|37.55|35.15|37.7|35.3|37.55|35.15|0
1647622090000|2022-03-18 16:48:10|37.57|35.17|37.55|35.15|37.57|35.17|37.55|35.15|0
1647622100000|2022-03-18 16:48:20|37.5|35.1|37.55|35.15|37.55|35.15|37.45|35.05|0
1647622110000|2022-03-18 16:48:30|37.5|35.1|37.5|35.1|37.55|35.15|37.5|35.1|0
1647622120000|2022-03-18 16:48:40|37.4|35|37.48|35.08|37.48|35.08|37.4|35|0
1647622130000|2022-03-18 16:48:50|37.45|35.05|37.45|35.05|37.45|35.05|37.45|35.05|0
1647622140000|2022-03-18 16:49:00|37.5|35.1|37.48|35.08|37.5|35.1|37.4|35|0
1647622150000|2022-03-18 16:49:10|37.5|35.1|37.6|35.2|37.6|35.2|37.45|35.05|0
1647622160000|2022-03-18 16:49:20|37.55|35.15|37.6|35.2|37.6|35.2|37.55|35.15|0
1647622170000|2022-03-18 16:49:30|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1647622180000|2022-03-18 16:49:40|37.45|35.05|37.55|35.15|37.55|35.15|37.45|35.05|0
1647622190000|2022-03-18 16:49:50|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1647622200000|2022-03-18 16:50:00|37.69|35.29|37.74|35.34|37.79|35.39|37.67|35.27|0
1647622210000|2022-03-18 16:50:10|37.84|35.44|37.69|35.29|37.84|35.44|37.69|35.29|0
1647622220000|2022-03-18 16:50:20|37.74|35.34|37.84|35.44|37.84|35.44|37.74|35.34|0
1647622230000|2022-03-18 16:50:30|37.89|35.49|37.99|35.59|37.99|35.59|37.89|35.49|0
1647622240000|2022-03-18 16:50:40|37.94|35.54|37.94|35.54|37.94|35.54|37.89|35.49|0
1647622250000|2022-03-18 16:50:50|38.04|35.64|37.99|35.59|38.04|35.64|37.99|35.59|0
1647622260000|2022-03-18 16:51:00|38.04|35.64|37.96|35.56|38.04|35.64|37.94|35.54|0
1647622270000|2022-03-18 16:51:10|37.94|35.54|37.94|35.54|37.99|35.59|37.94|35.54|0
1647622280000|2022-03-18 16:51:20|37.89|35.49|37.89|35.49|37.89|35.49|37.84|35.44|0
1647622290000|2022-03-18 16:51:30|37.94|35.54|38.01|35.61|38.01|35.61|37.94|35.54|0
1647622300000|2022-03-18 16:51:40|38.03|35.63|37.96|35.56|38.03|35.63|37.96|35.56|0
1647622310000|2022-03-18 16:51:50|37.99|35.59|38.03|35.63|38.03|35.63|37.99|35.59|0
1647622320000|2022-03-18 16:52:00|38.13|35.73|38.13|35.73|38.13|35.73|38.08|35.68|0
1647622330000|2022-03-18 16:52:10|38.08|35.68|38.13|35.73|38.13|35.73|38.08|35.68|0
1647622340000|2022-03-18 16:52:20|38.08|35.68|38.13|35.73|38.13|35.73|38.08|35.68|0
1647622350000|2022-03-18 16:52:30|38.08|35.68|38.18|35.78|38.18|35.78|38.08|35.68|0
1647622360000|2022-03-18 16:52:40|38.23|35.83|38.13|35.73|38.23|35.83|38.11|35.71|0
1647622370000|2022-03-18 16:52:50|38.18|35.78|38.2|35.8|38.23|35.83|38.18|35.78|0
1647622380000|2022-03-18 16:53:00|38.18|35.78|38.08|35.68|38.18|35.78|38.08|35.68|0
1647622390000|2022-03-18 16:53:10|38.03|35.63|38.03|35.63|38.03|35.63|38.03|35.63|0
1647622400000|2022-03-18 16:53:20|38.08|35.68|38.03|35.63|38.13|35.73|38.03|35.63|0
1647622410000|2022-03-18 16:53:30|37.99|35.59|37.99|35.59|38.03|35.63|37.99|35.59|0
1647622420000|2022-03-18 16:53:40|37.94|35.54|37.99|35.59|37.99|35.59|37.89|35.49|0
1647622430000|2022-03-18 16:53:50|38.03|35.63|38.03|35.63|38.08|35.68|38.03|35.63|0
1647622440000|2022-03-18 16:54:00|37.99|35.59|38.13|35.73|38.13|35.73|37.99|35.59|0
1647622450000|2022-03-18 16:54:10|38.08|35.68|38.03|35.63|38.08|35.68|37.99|35.59|0
1647622460000|2022-03-18 16:54:20|38.01|35.61|38.03|35.63|38.03|35.63|38.01|35.61|0
1647622470000|2022-03-18 16:54:30|38.06|35.66|38.08|35.68|38.08|35.68|37.98|35.58|0
1647622480000|2022-03-18 16:54:40|38.13|35.73|38.13|35.73|38.13|35.73|38.13|35.73|0
1647622490000|2022-03-18 16:54:50|38.08|35.68|38.03|35.63|38.08|35.68|38.03|35.63|0
1647622500000|2022-03-18 16:55:00|38.08|35.68|37.94|35.54|38.08|35.68|37.94|35.54|0
1647622510000|2022-03-18 16:55:10|37.89|35.49|37.98|35.58|37.98|35.58|37.89|35.49|0
1647622520000|2022-03-18 16:55:20|37.96|35.56|38.03|35.63|38.08|35.68|37.96|35.56|0
1647622530000|2022-03-18 16:55:30|38.01|35.61|37.94|35.54|38.01|35.61|37.94|35.54|0
1647622540000|2022-03-18 16:55:40|37.98|35.58|38.01|35.61|38.01|35.61|37.98|35.58|0
1647622550000|2022-03-18 16:55:50|37.94|35.54|37.94|35.54|38.01|35.61|37.94|35.54|0
1647622560000|2022-03-18 16:56:00|38.03|35.63|38.08|35.68|38.08|35.68|38.03|35.63|0
1647622570000|2022-03-18 16:56:10|38.13|35.73|38.08|35.68|38.13|35.73|38.08|35.68|0
1647622580000|2022-03-18 16:56:20|38.13|35.73|38.13|35.73|38.13|35.73|38.13|35.73|0
1647622600000|2022-03-18 16:56:40|38.15|35.75|38.15|35.75|38.15|35.75|38.15|35.75|0
1647622610000|2022-03-18 16:56:50|38.18|35.78|38.15|35.75|38.2|35.8|38.15|35.75|0
1647622620000|2022-03-18 16:57:00|38.18|35.78|38.08|35.68|38.18|35.78|38.08|35.68|0
1647622630000|2022-03-18 16:57:10|38.01|35.61|37.91|35.51|38.01|35.61|37.84|35.44|0
1647622640000|2022-03-18 16:57:20|37.94|35.54|38.03|35.63|38.03|35.63|37.94|35.54|0
1647622650000|2022-03-18 16:57:30|38.08|35.68|38.13|35.73|38.13|35.73|38.08|35.68|0
1647622660000|2022-03-18 16:57:40|38.18|35.78|38.23|35.83|38.33|35.93|38.18|35.78|0
1647622670000|2022-03-18 16:57:50|38.28|35.88|38.33|35.93|38.33|35.93|38.28|35.88|0
1647622680000|2022-03-18 16:58:00|38.38|35.98|38.52|36.12|38.52|36.12|38.38|35.98|0
1647622690000|2022-03-18 16:58:10|38.57|36.17|38.52|36.12|38.57|36.17|38.52|36.12|0
1647622700000|2022-03-18 16:58:20|38.47|36.07|38.47|36.07|38.47|36.07|38.43|36.03|0
1647622710000|2022-03-18 16:58:30|38.43|36.03|38.38|35.98|38.43|36.03|38.33|35.93|0
1647622720000|2022-03-18 16:58:40|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1647622730000|2022-03-18 16:58:50|38.28|35.88|38.23|35.83|38.28|35.88|38.18|35.78|0
1647622740000|2022-03-18 16:59:00|38.28|35.88|38.23|35.83|38.28|35.88|38.18|35.78|0
1647622750000|2022-03-18 16:59:10|38.18|35.78|38.23|35.83|38.25|35.85|38.18|35.78|0
1647622760000|2022-03-18 16:59:20|38.28|35.88|38.18|35.78|38.28|35.88|38.18|35.78|0
1647622770000|2022-03-18 16:59:30|38.23|35.83|38.18|35.78|38.25|35.85|38.18|35.78|0
1647622780000|2022-03-18 16:59:40|38.13|35.73|38.15|35.75|38.15|35.75|38.13|35.73|0
1647622790000|2022-03-18 16:59:50|38.13|35.73|38.08|35.68|38.13|35.73|38.08|35.68|0
1647622800000|2022-03-18 17:00:00|38.1|35.7|38.23|35.83|38.28|35.88|38.1|35.7|0
1647622810000|2022-03-18 17:00:10|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1647622820000|2022-03-18 17:00:20|38.25|35.85|38.23|35.83|38.3|35.9|38.23|35.83|0
1647622830000|2022-03-18 17:00:30|38.18|35.78|38.2|35.8|38.2|35.8|38.13|35.73|0
1647622840000|2022-03-18 17:00:40|38.23|35.83|38.18|35.78|38.23|35.83|38.18|35.78|0
1647622850000|2022-03-18 17:00:50|38.23|35.83|38.23|35.83|38.28|35.88|38.23|35.83|0
1647622860000|2022-03-18 17:01:00|38.33|35.93|38.42|36.02|38.47|36.07|38.33|35.93|0
1647622870000|2022-03-18 17:01:10|38.4|36|38.47|36.07|38.47|36.07|38.4|36|0
1647622880000|2022-03-18 17:01:20|38.42|36.02|38.37|35.97|38.42|36.02|38.37|35.97|0
1647622890000|2022-03-18 17:01:30|38.42|36.02|38.28|35.88|38.42|36.02|38.28|35.88|0
1647622900000|2022-03-18 17:01:40|38.33|35.93|38.42|36.02|38.42|36.02|38.33|35.93|0
1647622910000|2022-03-18 17:01:50|38.47|36.07|38.65|36.25|38.7|36.3|38.47|36.07|0
1647622920000|2022-03-18 17:02:00|38.7|36.3|37.48|35.08|38.7|36.3|37.48|35.08|0
1647622930000|2022-03-18 17:02:10|37.43|35.03|37.4|35|37.48|35.08|37.4|35|0
1647622940000|2022-03-18 17:02:20|37.43|35.03|37.28|34.88|37.43|35.03|37.28|34.88|0
1647622950000|2022-03-18 17:02:30|37.33|34.93|37.33|34.93|37.33|34.93|37.31|34.91|0
1647622960000|2022-03-18 17:02:40|37.43|35.03|37.43|35.03|37.43|35.03|37.38|34.98|0
1647622970000|2022-03-18 17:02:50|37.38|34.98|37.38|34.98|37.38|34.98|37.38|34.98|0
1647622980000|2022-03-18 17:03:00|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1647622990000|2022-03-18 17:03:10|37.35|34.95|37.23|34.83|37.35|34.95|37.23|34.83|0
1647623000000|2022-03-18 17:03:20|37.28|34.88|37.19|34.79|37.28|34.88|37.19|34.79|0
1647623010000|2022-03-18 17:03:30|37.23|34.83|37.28|34.88|37.28|34.88|37.21|34.81|0
1647623020000|2022-03-18 17:03:40|37.19|34.79|37.23|34.83|37.23|34.83|37.19|34.79|0
1647623030000|2022-03-18 17:03:50|37.21|34.81|37.19|34.79|37.23|34.83|37.19|34.79|0
1647623040000|2022-03-18 17:04:00|37.23|34.83|37.21|34.81|37.23|34.83|37.19|34.79|0
1647623050000|2022-03-18 17:04:10|37.23|34.83|37.09|34.69|37.23|34.83|37.09|34.69|0
1647623060000|2022-03-18 17:04:20|37.14|34.74|37.09|34.69|37.14|34.74|37.09|34.69|0
1647623070000|2022-03-18 17:04:30|37.14|34.74|36.99|34.59|37.14|34.74|36.99|34.59|0
1647623080000|2022-03-18 17:04:40|36.9|34.5|36.94|34.54|36.94|34.54|36.9|34.5|0
1647623090000|2022-03-18 17:04:50|36.99|34.59|37.09|34.69|37.09|34.69|36.99|34.59|0
1647623100000|2022-03-18 17:05:00|37.04|34.64|36.85|34.45|37.04|34.64|36.85|34.45|0
1647623110000|2022-03-18 17:05:10|36.9|34.5|36.85|34.45|36.9|34.5|36.85|34.45|0
1647623120000|2022-03-18 17:05:20|36.9|34.5|36.85|34.45|36.9|34.5|36.85|34.45|0
1647623130000|2022-03-18 17:05:30|36.8|34.4|36.8|34.4|36.85|34.45|36.8|34.4|0
1647623140000|2022-03-18 17:05:40|36.75|34.35|36.8|34.4|36.8|34.4|36.75|34.35|0
1647623150000|2022-03-18 17:05:50|36.75|34.35|36.85|34.45|36.85|34.45|36.75|34.35|0
1647623160000|2022-03-18 17:06:00|37.04|34.64|37.09|34.69|37.09|34.69|37.04|34.64|0
1647623170000|2022-03-18 17:06:10|37.11|34.71|37.09|34.69|37.11|34.71|37.06|34.66|0
1647623180000|2022-03-18 17:06:20|37.14|34.74|37.14|34.74|37.19|34.79|37.09|34.69|0
1647623190000|2022-03-18 17:06:30|37.04|34.64|37.09|34.69|37.09|34.69|37.04|34.64|0
1647623200000|2022-03-18 17:06:40|37.19|34.79|37.23|34.83|37.23|34.83|37.14|34.74|0
1647623210000|2022-03-18 17:06:50|37.19|34.79|37.28|34.88|37.28|34.88|37.19|34.79|0
1647623220000|2022-03-18 17:07:00|37.31|34.91|37.33|34.93|37.38|34.98|37.31|34.91|0
1647623230000|2022-03-18 17:07:10|37.38|34.98|37.43|35.03|37.43|35.03|37.38|34.98|0
1647623240000|2022-03-18 17:07:20|37.48|35.08|37.52|35.12|37.52|35.12|37.48|35.08|0
1647623250000|2022-03-18 17:07:30|37.55|35.15|37.52|35.12|37.55|35.15|37.52|35.12|0
1647623260000|2022-03-18 17:07:40|37.48|35.08|37.48|35.08|37.52|35.12|37.48|35.08|0
1647623270000|2022-03-18 17:07:50|37.43|35.03|37.62|35.22|37.62|35.22|37.43|35.03|0
1647623280000|2022-03-18 17:08:00|37.72|35.32|37.72|35.32|37.72|35.32|37.72|35.32|0
1647623290000|2022-03-18 17:08:10|37.74|35.34|37.92|35.52|37.92|35.52|37.74|35.34|0
1647623300000|2022-03-18 17:08:20|37.87|35.47|38.06|35.66|38.06|35.66|37.87|35.47|0
1647623310000|2022-03-18 17:08:30|38.16|35.76|38.16|35.76|38.16|35.76|38.06|35.66|0
1647623320000|2022-03-18 17:08:40|38.26|35.86|38.21|35.81|38.26|35.86|38.21|35.81|0
1647623330000|2022-03-18 17:08:50|38.23|35.83|38.11|35.71|38.23|35.83|38.11|35.71|0
1647623340000|2022-03-18 17:09:00|38.06|35.66|37.92|35.52|38.06|35.66|37.92|35.52|0
1647623350000|2022-03-18 17:09:10|37.96|35.56|38.01|35.61|38.01|35.61|37.96|35.56|0
1647623360000|2022-03-18 17:09:20|38.06|35.66|38.06|35.66|38.06|35.66|38.06|35.66|0
1647623370000|2022-03-18 17:09:30|38.04|35.64|37.96|35.56|38.04|35.64|37.96|35.56|0
1647623380000|2022-03-18 17:09:40|37.92|35.52|37.87|35.47|37.96|35.56|37.87|35.47|0
1647623390000|2022-03-18 17:09:50|37.91|35.51|37.91|35.51|37.91|35.51|37.87|35.47|0
1647623400000|2022-03-18 17:10:00|37.84|35.44|37.77|35.37|37.84|35.44|37.77|35.37|0
1647623410000|2022-03-18 17:10:10|37.82|35.42|37.87|35.47|37.87|35.47|37.82|35.42|0
1647623420000|2022-03-18 17:10:20|37.82|35.42|37.87|35.47|37.87|35.47|37.82|35.42|0
1647623430000|2022-03-18 17:10:30|37.91|35.51|37.89|35.49|37.91|35.51|37.87|35.47|0
1647623440000|2022-03-18 17:10:40|37.87|35.47|37.82|35.42|37.87|35.47|37.82|35.42|0
1647623450000|2022-03-18 17:10:50|37.74|35.34|37.77|35.37|37.77|35.37|37.72|35.32|0
1647623460000|2022-03-18 17:11:00|37.82|35.42|37.77|35.37|37.82|35.42|37.77|35.37|0
1647623470000|2022-03-18 17:11:10|37.72|35.32|37.77|35.37|37.77|35.37|37.72|35.32|0
1647623480000|2022-03-18 17:11:20|37.82|35.42|39.04|36.64|39.04|36.64|37.82|35.42|0
1647623490000|2022-03-18 17:11:30|38.94|36.54|39.04|36.64|39.04|36.64|38.94|36.54|0
1647623500000|2022-03-18 17:11:40|39.09|36.69|39.14|36.74|39.14|36.74|39.09|36.69|0
1647623510000|2022-03-18 17:11:50|39.17|36.77|39.24|36.84|39.24|36.84|39.17|36.77|0
1647623520000|2022-03-18 17:12:00|39.29|36.89|39.29|36.89|39.29|36.89|39.24|36.84|0
1647623530000|2022-03-18 17:12:10|39.34|36.94|39.34|36.94|39.34|36.94|39.29|36.89|0
1647623540000|2022-03-18 17:12:20|39.29|36.89|39.29|36.89|39.34|36.94|39.29|36.89|0
1647623550000|2022-03-18 17:12:30|39.19|36.79|39.19|36.79|39.19|36.79|39.19|36.79|0
1647623560000|2022-03-18 17:12:40|39.24|36.84|39.24|36.84|39.24|36.84|39.24|36.84|0
1647623570000|2022-03-18 17:12:50|39.19|36.79|39.19|36.79|39.24|36.84|39.19|36.79|0
1647623580000|2022-03-18 17:13:00|39.22|36.82|39.19|36.79|39.22|36.82|39.14|36.74|0
1647623590000|2022-03-18 17:13:10|39.14|36.74|39.09|36.69|39.14|36.74|39.09|36.69|0
1647623600000|2022-03-18 17:13:20|39.04|36.64|39.09|36.69|39.09|36.69|39.04|36.64|0
1647623610000|2022-03-18 17:13:30|39.19|36.79|39.19|36.79|39.24|36.84|39.19|36.79|0
1647623620000|2022-03-18 17:13:40|39.24|36.84|39.14|36.74|39.24|36.84|39.14|36.74|0
1647623630000|2022-03-18 17:13:50|39.09|36.69|39.04|36.64|39.09|36.69|39.04|36.64|0
1647623640000|2022-03-18 17:14:00|39.09|36.69|39.14|36.74|39.14|36.74|39.09|36.69|0
1647623650000|2022-03-18 17:14:10|39.19|36.79|39.24|36.84|39.24|36.84|39.14|36.74|0
1647623660000|2022-03-18 17:14:20|39.27|36.87|39.24|36.84|39.27|36.87|39.19|36.79|0
1647623670000|2022-03-18 17:14:30|39.14|36.74|39.19|36.79|39.19|36.79|39.14|36.74|0
1647623680000|2022-03-18 17:14:40|39.14|36.74|39.29|36.89|39.29|36.89|39.14|36.74|0
1647623690000|2022-03-18 17:14:50|39.24|36.84|39.14|36.74|39.24|36.84|39.14|36.74|0
1647623700000|2022-03-18 17:15:00|39.19|36.79|39.19|36.79|39.19|36.79|39.09|36.69|0
1647623710000|2022-03-18 17:15:10|39.04|36.64|39.14|36.74|39.14|36.74|39.04|36.64|0
1647623720000|2022-03-18 17:15:20|39.09|36.69|39.04|36.64|39.09|36.69|39.04|36.64|0
1647623730000|2022-03-18 17:15:30|38.97|36.57|38.94|36.54|38.99|36.59|38.94|36.54|0
1647623740000|2022-03-18 17:15:40|38.89|36.49|38.99|36.59|38.99|36.59|38.89|36.49|0
1647623750000|2022-03-18 17:15:50|38.94|36.54|38.84|36.44|38.94|36.54|38.84|36.44|0
1647623760000|2022-03-18 17:16:00|38.74|36.34|38.74|36.34|38.74|36.34|38.74|36.34|0
1647623770000|2022-03-18 17:16:10|38.84|36.44|38.84|36.44|38.89|36.49|38.84|36.44|0
1647623780000|2022-03-18 17:16:20|38.89|36.49|38.84|36.44|38.89|36.49|38.79|36.39|0
1647623790000|2022-03-18 17:16:30|38.79|36.39|38.82|36.42|38.84|36.44|38.79|36.39|0
1647623800000|2022-03-18 17:16:40|38.84|36.44|39.12|36.72|39.14|36.74|38.84|36.44|0
1647623810000|2022-03-18 17:16:50|39.04|36.64|39.14|36.74|39.14|36.74|39.02|36.62|0
1647623820000|2022-03-18 17:17:00|39.19|36.79|39.19|36.79|39.22|36.82|39.19|36.79|0
1647623830000|2022-03-18 17:17:10|39.14|36.74|39.14|36.74|39.14|36.74|39.14|36.74|0
1647623840000|2022-03-18 17:17:20|39.19|36.79|39.22|36.82|39.22|36.82|39.14|36.74|0
1647623850000|2022-03-18 17:17:30|39.24|36.84|39.14|36.74|39.24|36.84|39.12|36.72|0
1647623860000|2022-03-18 17:17:40|39.17|36.77|39.19|36.79|39.19|36.79|39.14|36.74|0
1647623870000|2022-03-18 17:17:50|39.14|36.74|39.14|36.74|39.17|36.77|39.14|36.74|0
1647623880000|2022-03-18 17:18:00|39.09|36.69|39.19|36.79|39.19|36.79|39.09|36.69|0
1647623890000|2022-03-18 17:18:10|39.24|36.84|39.29|36.89|39.34|36.94|39.24|36.84|0
1647623900000|2022-03-18 17:18:20|39.31|36.91|39.29|36.89|39.31|36.91|39.29|36.89|0
1647623910000|2022-03-18 17:18:30|39.19|36.79|39.19|36.79|39.19|36.79|39.19|36.79|0
1647623920000|2022-03-18 17:18:40|39.24|36.84|39.19|36.79|39.24|36.84|39.14|36.74|0
1647623930000|2022-03-18 17:18:50|39.16|36.76|39.09|36.69|39.16|36.76|39.06|36.66|0
1647623940000|2022-03-18 17:19:00|39.04|36.64|38.94|36.54|39.09|36.69|38.94|36.54|0
1647623950000|2022-03-18 17:19:10|38.89|36.49|38.87|36.47|38.94|36.54|38.87|36.47|0
1647623960000|2022-03-18 17:19:20|38.84|36.44|38.89|36.49|38.89|36.49|38.84|36.44|0
1647623970000|2022-03-18 17:19:30|38.84|36.44|38.74|36.34|38.84|36.44|38.74|36.34|0
1647623980000|2022-03-18 17:19:40|38.84|36.44|38.74|36.34|38.84|36.44|38.74|36.34|0
1647623990000|2022-03-18 17:19:50|38.79|36.39|38.69|36.29|38.79|36.39|38.69|36.29|0
1647624000000|2022-03-18 17:20:00|38.74|36.34|38.59|36.19|38.79|36.39|38.59|36.19|0
1647624010000|2022-03-18 17:20:10|38.64|36.24|38.74|36.34|38.79|36.39|38.64|36.24|0
1647624020000|2022-03-18 17:20:20|38.84|36.44|38.84|36.44|38.94|36.54|38.84|36.44|0
1647624030000|2022-03-18 17:20:30|38.89|36.49|38.84|36.44|38.89|36.49|38.84|36.44|0
1647624040000|2022-03-18 17:20:40|38.89|36.49|38.94|36.54|38.94|36.54|38.84|36.44|0
1647624050000|2022-03-18 17:20:50|38.99|36.59|38.94|36.54|38.99|36.59|38.94|36.54|0
1647624060000|2022-03-18 17:21:00|38.99|36.59|38.82|36.42|38.99|36.59|38.82|36.42|0
1647624070000|2022-03-18 17:21:10|38.89|36.49|38.84|36.44|38.89|36.49|38.84|36.44|0
1647624080000|2022-03-18 17:21:20|38.87|36.47|38.79|36.39|38.87|36.47|38.79|36.39|0
1647624090000|2022-03-18 17:21:30|38.82|36.42|38.84|36.44|38.84|36.44|38.82|36.42|0
1647624100000|2022-03-18 17:21:40|38.79|36.39|38.84|36.44|38.84|36.44|38.79|36.39|0
1647624110000|2022-03-18 17:21:50|38.74|36.34|38.79|36.39|38.79|36.39|38.74|36.34|0
1647624120000|2022-03-18 17:22:00|38.84|36.44|38.94|36.54|38.94|36.54|38.84|36.44|0
1647624130000|2022-03-18 17:22:10|38.89|36.49|38.89|36.49|38.89|36.49|38.84|36.44|0
1647624140000|2022-03-18 17:22:20|38.94|36.54|38.94|36.54|38.99|36.59|38.94|36.54|0
1647624150000|2022-03-18 17:22:30|38.99|36.59|39.04|36.64|39.04|36.64|38.99|36.59|0
1647624160000|2022-03-18 17:22:40|39.09|36.69|39.24|36.84|39.24|36.84|39.04|36.64|0
1647624170000|2022-03-18 17:22:50|39.19|36.79|39.19|36.79|39.19|36.79|39.19|36.79|0
1647624180000|2022-03-18 17:23:00|39.14|36.74|39.29|36.89|39.29|36.89|39.14|36.74|0
1647624190000|2022-03-18 17:23:10|39.34|36.94|39.39|36.99|39.39|36.99|39.34|36.94|0
1647624200000|2022-03-18 17:23:20|39.34|36.94|39.34|36.94|39.44|37.04|39.34|36.94|0
1647624210000|2022-03-18 17:23:30|39.39|36.99|39.34|36.94|39.39|36.99|39.34|36.94|0
1647624220000|2022-03-18 17:23:40|39.39|36.99|39.39|36.99|39.39|36.99|39.34|36.94|0
1647624230000|2022-03-18 17:23:50|39.34|36.94|39.44|37.04|39.44|37.04|39.34|36.94|0
1647624240000|2022-03-18 17:24:00|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1647624250000|2022-03-18 17:24:10|39.54|37.14|39.44|37.04|39.54|37.14|39.44|37.04|0
1647624260000|2022-03-18 17:24:20|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1647624270000|2022-03-18 17:24:30|39.46|37.06|39.44|37.04|39.46|37.06|39.39|36.99|0
1647624280000|2022-03-18 17:24:40|39.49|37.09|39.44|37.04|39.49|37.09|39.44|37.04|0
1647624290000|2022-03-18 17:24:50|39.39|36.99|39.39|36.99|39.39|36.99|39.39|36.99|0
1647624300000|2022-03-18 17:25:00|39.34|36.94|39.39|36.99|39.39|36.99|39.29|36.89|0
1647624310000|2022-03-18 17:25:10|39.29|36.89|39.44|37.04|39.44|37.04|39.29|36.89|0
1647624320000|2022-03-18 17:25:20|39.39|36.99|39.51|37.11|39.51|37.11|39.39|36.99|0
1647624330000|2022-03-18 17:25:30|39.54|37.14|39.59|37.19|39.59|37.19|39.54|37.14|0
1647624340000|2022-03-18 17:25:40|39.64|37.24|39.49|37.09|39.64|37.24|39.49|37.09|0
1647624350000|2022-03-18 17:25:50|39.54|37.14|39.54|37.14|39.54|37.14|39.54|37.14|0
1647624360000|2022-03-18 17:26:00|39.59|37.19|39.64|37.24|39.64|37.24|39.54|37.14|0
1647624370000|2022-03-18 17:26:10|39.54|37.14|39.74|37.34|39.74|37.34|39.54|37.14|0
1647624380000|2022-03-18 17:26:20|39.64|37.24|39.64|37.24|39.64|37.24|39.59|37.19|0
1647624390000|2022-03-18 17:26:30|39.59|37.19|39.54|37.14|39.59|37.19|39.54|37.14|0
1647624400000|2022-03-18 17:26:40|39.49|37.09|39.49|37.09|39.54|37.14|39.49|37.09|0
1647624410000|2022-03-18 17:26:50|39.44|37.04|39.44|37.04|39.44|37.04|39.39|36.99|0
1647624420000|2022-03-18 17:27:00|39.49|37.09|39.69|37.29|39.69|37.29|39.49|37.09|0
1647624430000|2022-03-18 17:27:10|39.74|37.34|39.69|37.29|39.74|37.34|39.69|37.29|0
1647624440000|2022-03-18 17:27:20|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1647624450000|2022-03-18 17:27:30|39.69|37.29|39.74|37.34|39.79|37.39|39.69|37.29|0
1647624460000|2022-03-18 17:27:40|39.79|37.39|39.59|37.19|39.79|37.39|39.59|37.19|0
1647624470000|2022-03-18 17:27:50|39.61|37.21|39.74|37.34|39.74|37.34|39.61|37.21|0
1647624480000|2022-03-18 17:28:00|39.79|37.39|39.89|37.49|39.89|37.49|39.79|37.39|0
1647624490000|2022-03-18 17:28:10|39.94|37.54|39.94|37.54|39.94|37.54|39.94|37.54|0
1647624500000|2022-03-18 17:28:20|39.89|37.49|39.94|37.54|39.99|37.59|39.89|37.49|0
1647624510000|2022-03-18 17:28:30|39.99|37.59|39.97|37.57|39.99|37.59|39.97|37.57|0
1647624520000|2022-03-18 17:28:40|39.94|37.54|39.79|37.39|39.94|37.54|39.74|37.34|0
1647624530000|2022-03-18 17:28:50|39.74|37.34|39.94|37.54|39.94|37.54|39.74|37.34|0
1647624540000|2022-03-18 17:29:00|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1647624550000|2022-03-18 17:29:10|39.94|37.54|39.99|37.59|39.99|37.59|39.89|37.49|0
1647624560000|2022-03-18 17:29:20|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1647624570000|2022-03-18 17:29:30|40.09|37.69|39.99|37.59|40.09|37.69|39.99|37.59|0
1647624580000|2022-03-18 17:29:40|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1647624590000|2022-03-18 17:29:50|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1647624600000|2022-03-18 17:30:00|40.09|37.69|39.99|37.59|40.09|37.69|39.99|37.59|0
1647624610000|2022-03-18 17:30:10|39.94|37.54|39.94|37.54|39.94|37.54|39.94|37.54|0
1647624620000|2022-03-18 17:30:20|39.89|37.49|39.89|37.49|39.94|37.54|39.89|37.49|0
1647624630000|2022-03-18 17:30:30|39.84|37.44|39.84|37.44|39.84|37.44|39.84|37.44|0
1647624640000|2022-03-18 17:30:40|39.79|37.39|39.84|37.44|39.84|37.44|39.74|37.34|0
1647624650000|2022-03-18 17:30:50|39.79|37.39|39.84|37.44|39.84|37.44|39.79|37.39|0
1647624660000|2022-03-18 17:31:00|39.74|37.34|39.74|37.34|39.84|37.44|39.74|37.34|0
1647624670000|2022-03-18 17:31:10|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1647624680000|2022-03-18 17:31:20|39.74|37.34|39.74|37.34|39.79|37.39|39.69|37.29|0
1647624690000|2022-03-18 17:31:30|39.71|37.31|39.74|37.34|39.74|37.34|39.69|37.29|0
1647624700000|2022-03-18 17:31:40|39.79|37.39|39.74|37.34|39.79|37.39|39.74|37.34|0
1647624710000|2022-03-18 17:31:50|39.79|37.39|39.74|37.34|39.79|37.39|39.74|37.34|0
1647624720000|2022-03-18 17:32:00|39.69|37.29|39.69|37.29|39.74|37.34|39.69|37.29|0
1647624730000|2022-03-18 17:32:10|39.64|37.24|39.69|37.29|39.69|37.29|39.64|37.24|0
1647624740000|2022-03-18 17:32:20|39.64|37.24|39.64|37.24|39.64|37.24|39.59|37.19|0
1647624750000|2022-03-18 17:32:30|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1647624760000|2022-03-18 17:32:40|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1647624770000|2022-03-18 17:32:50|39.69|37.29|39.79|37.39|39.79|37.39|39.69|37.29|0
1647624780000|2022-03-18 17:33:00|39.84|37.44|39.84|37.44|39.84|37.44|39.79|37.39|0
1647624790000|2022-03-18 17:33:10|39.79|37.39|39.79|37.39|39.79|37.39|39.74|37.34|0
1647624800000|2022-03-18 17:33:20|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1647624810000|2022-03-18 17:33:30|39.84|37.44|39.89|37.49|39.91|37.51|39.84|37.44|0
1647624820000|2022-03-18 17:33:40|39.94|37.54|39.94|37.54|39.94|37.54|39.94|37.54|0
1647624830000|2022-03-18 17:33:50|39.89|37.49|39.94|37.54|39.94|37.54|39.89|37.49|0
1647624840000|2022-03-18 17:34:00|39.96|37.56|39.99|37.59|40.04|37.64|39.94|37.54|0
1647624850000|2022-03-18 17:34:10|40.04|37.64|40.04|37.64|40.04|37.64|39.99|37.59|0
1647624860000|2022-03-18 17:34:20|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1647624870000|2022-03-18 17:34:30|40.01|37.61|39.94|37.54|40.01|37.61|39.94|37.54|0
1647624880000|2022-03-18 17:34:40|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1647624890000|2022-03-18 17:34:50|40.01|37.61|40.09|37.69|40.09|37.69|40.01|37.61|0
1647624900000|2022-03-18 17:35:00|40.14|37.74|40.04|37.64|40.14|37.74|40.04|37.64|0
1647624910000|2022-03-18 17:35:10|39.99|37.59|39.99|37.59|40.04|37.64|39.99|37.59|0
1647624920000|2022-03-18 17:35:20|40.04|37.64|40.14|37.74|40.14|37.74|40.04|37.64|0
1647624930000|2022-03-18 17:35:30|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1647624940000|2022-03-18 17:35:40|39.99|37.59|39.99|37.59|40.04|37.64|39.99|37.59|0
1647624950000|2022-03-18 17:35:50|39.94|37.54|39.99|37.59|39.99|37.59|39.94|37.54|0
1647624960000|2022-03-18 17:36:00|40.04|37.64|39.94|37.54|40.04|37.64|39.94|37.54|0
1647624970000|2022-03-18 17:36:10|39.84|37.44|39.79|37.39|39.84|37.44|39.79|37.39|0
1647624980000|2022-03-18 17:36:20|39.74|37.34|39.79|37.39|39.84|37.44|39.74|37.34|0
1647624990000|2022-03-18 17:36:30|39.84|37.44|39.84|37.44|39.84|37.44|39.84|37.44|0
1647625000000|2022-03-18 17:36:40|39.89|37.49|39.89|37.49|39.89|37.49|39.89|37.49|0
1647625010000|2022-03-18 17:36:50|39.79|37.39|39.84|37.44|39.84|37.44|39.79|37.39|0
1647625020000|2022-03-18 17:37:00|39.89|37.49|39.94|37.54|39.94|37.54|39.89|37.49|0
1647625040000|2022-03-18 17:37:20|39.99|37.59|39.94|37.54|39.99|37.59|39.94|37.54|0
1647625050000|2022-03-18 17:37:30|39.99|37.59|39.94|37.54|39.99|37.59|39.94|37.54|0
1647625060000|2022-03-18 17:37:40|40.04|37.64|39.99|37.59|40.04|37.64|39.99|37.59|0
1647625070000|2022-03-18 17:37:50|39.89|37.49|39.94|37.54|39.94|37.54|39.84|37.44|0
1647625080000|2022-03-18 17:38:00|39.99|37.59|39.99|37.59|39.99|37.59|39.99|37.59|0
1647625090000|2022-03-18 17:38:10|40.01|37.61|40.04|37.64|40.04|37.64|39.99|37.59|0
1647625100000|2022-03-18 17:38:20|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1647625110000|2022-03-18 17:38:30|39.99|37.59|39.91|37.51|39.99|37.59|39.91|37.51|0
1647625120000|2022-03-18 17:38:40|39.84|37.44|39.89|37.49|39.89|37.49|39.84|37.44|0
1647625130000|2022-03-18 17:38:50|39.84|37.44|39.84|37.44|39.84|37.44|39.84|37.44|0
1647625140000|2022-03-18 17:39:00|39.89|37.49|39.84|37.44|39.89|37.49|39.84|37.44|0
1647625150000|2022-03-18 17:39:10|39.74|37.34|39.69|37.29|39.74|37.34|39.69|37.29|0
1647625160000|2022-03-18 17:39:20|39.71|37.31|39.79|37.39|39.79|37.39|39.69|37.29|0
1647625170000|2022-03-18 17:39:30|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1647625180000|2022-03-18 17:39:40|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1647625190000|2022-03-18 17:39:50|39.74|37.34|39.74|37.34|39.74|37.34|39.68|37.28|0
1647625200000|2022-03-18 17:40:00|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1647625210000|2022-03-18 17:40:10|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1647625220000|2022-03-18 17:40:20|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1647625230000|2022-03-18 17:40:30|39.56|37.16|39.58|37.18|39.58|37.18|39.53|37.13|0
1647625240000|2022-03-18 17:40:40|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1647625250000|2022-03-18 17:40:50|39.53|37.13|39.53|37.13|39.58|37.18|39.53|37.13|0
1647625260000|2022-03-18 17:41:00|39.48|37.08|39.48|37.08|39.53|37.13|39.48|37.08|0
1647625270000|2022-03-18 17:41:10|39.53|37.13|39.43|37.03|39.53|37.13|39.43|37.03|0
1647625280000|2022-03-18 17:41:20|39.48|37.08|39.38|36.98|39.48|37.08|39.38|36.98|0
1647625290000|2022-03-18 17:41:30|39.33|36.93|39.33|36.93|39.33|36.93|39.33|36.93|0
1647625300000|2022-03-18 17:41:40|39.38|36.98|39.33|36.93|39.38|36.98|39.28|36.88|0
1647625310000|2022-03-18 17:41:50|39.28|36.88|39.33|36.93|39.33|36.93|39.28|36.88|0
1647625320000|2022-03-18 17:42:00|39.38|36.98|39.36|36.96|39.38|36.98|39.33|36.93|0
1647625330000|2022-03-18 17:42:10|39.33|36.93|39.43|37.03|39.43|37.03|39.33|36.93|0
1647625340000|2022-03-18 17:42:20|39.48|37.08|39.48|37.08|39.48|37.08|39.46|37.06|0
1647625350000|2022-03-18 17:42:30|39.51|37.11|39.43|37.03|39.51|37.11|39.43|37.03|0
1647625360000|2022-03-18 17:42:40|39.38|36.98|39.38|36.98|39.38|36.98|39.33|36.93|0
1647625370000|2022-03-18 17:42:50|39.33|36.93|39.43|37.03|39.43|37.03|39.33|36.93|0
1647625380000|2022-03-18 17:43:00|39.38|36.98|39.33|36.93|39.38|36.98|39.33|36.93|0
1647625390000|2022-03-18 17:43:10|39.38|36.98|39.43|37.03|39.43|37.03|39.38|36.98|0
1647625400000|2022-03-18 17:43:20|39.48|37.08|39.38|36.98|39.48|37.08|39.38|36.98|0
1647625410000|2022-03-18 17:43:30|39.48|37.08|39.48|37.08|39.48|37.08|39.48|37.08|0
1647625420000|2022-03-18 17:43:40|39.53|37.13|39.48|37.08|39.53|37.13|39.48|37.08|0
1647625430000|2022-03-18 17:43:50|39.41|37.01|39.43|37.03|39.48|37.08|39.41|37.01|0
1647625440000|2022-03-18 17:44:00|39.48|37.08|39.53|37.13|39.53|37.13|39.43|37.03|0
1647625450000|2022-03-18 17:44:10|39.58|37.18|39.53|37.13|39.58|37.18|39.53|37.13|0
1647625460000|2022-03-18 17:44:20|39.51|37.11|39.48|37.08|39.53|37.13|39.48|37.08|0
1647625470000|2022-03-18 17:44:30|39.43|37.03|39.38|36.98|39.43|37.03|39.38|36.98|0
1647625480000|2022-03-18 17:44:40|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1647625490000|2022-03-18 17:44:50|39.48|37.08|39.48|37.08|39.51|37.11|39.48|37.08|0
1647625500000|2022-03-18 17:45:00|39.43|37.03|39.48|37.08|39.48|37.08|39.43|37.03|0
1647625510000|2022-03-18 17:45:10|39.43|37.03|39.38|36.98|39.43|37.03|39.38|36.98|0
1647625520000|2022-03-18 17:45:20|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1647625530000|2022-03-18 17:45:30|39.38|36.98|39.38|36.98|39.38|36.98|39.38|36.98|0
1647625540000|2022-03-18 17:45:40|39.43|37.03|39.51|37.11|39.51|37.11|39.43|37.03|0
1647625550000|2022-03-18 17:45:50|39.48|37.08|39.38|36.98|39.48|37.08|39.38|36.98|0
1647625560000|2022-03-18 17:46:00|39.4|37|39.38|36.98|39.4|37|39.38|36.98|0
1647625570000|2022-03-18 17:46:10|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1647625580000|2022-03-18 17:46:20|39.38|36.98|39.43|37.03|39.43|37.03|39.38|36.98|0
1647625590000|2022-03-18 17:46:30|39.48|37.08|39.63|37.23|39.63|37.23|39.48|37.08|0
1647625600000|2022-03-18 17:46:40|39.68|37.28|39.68|37.28|39.68|37.28|39.58|37.18|0
1647625610000|2022-03-18 17:46:50|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1647625620000|2022-03-18 17:47:00|39.53|37.13|39.63|37.23|39.63|37.23|39.53|37.13|0
1647625630000|2022-03-18 17:47:10|39.58|37.18|39.73|37.33|39.73|37.33|39.58|37.18|0
1647625640000|2022-03-18 17:47:20|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1647625650000|2022-03-18 17:47:30|39.68|37.28|39.68|37.28|39.73|37.33|39.68|37.28|0
1647625660000|2022-03-18 17:47:40|39.63|37.23|39.66|37.26|39.68|37.28|39.63|37.23|0
1647625670000|2022-03-18 17:47:50|39.68|37.28|39.78|37.38|39.78|37.38|39.68|37.28|0
1647625680000|2022-03-18 17:48:00|39.68|37.28|39.73|37.33|39.73|37.33|39.68|37.28|0
1647625690000|2022-03-18 17:48:10|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1647625700000|2022-03-18 17:48:20|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1647625710000|2022-03-18 17:48:30|39.78|37.38|39.78|37.38|39.83|37.43|39.78|37.38|0
1647625740000|2022-03-18 17:49:00|39.73|37.33|39.73|37.33|39.78|37.38|39.73|37.33|0
1647625750000|2022-03-18 17:49:10|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1647625760000|2022-03-18 17:49:20|39.73|37.33|39.73|37.33|39.78|37.38|39.73|37.33|0
1647625770000|2022-03-18 17:49:30|39.68|37.28|39.68|37.28|39.73|37.33|39.68|37.28|0
1647625780000|2022-03-18 17:49:40|39.73|37.33|39.78|37.38|39.83|37.43|39.73|37.33|0
1647625790000|2022-03-18 17:49:50|39.83|37.43|39.78|37.38|39.83|37.43|39.78|37.38|0
1647625800000|2022-03-18 17:50:00|39.73|37.33|39.78|37.38|39.78|37.38|39.73|37.33|0
1647625810000|2022-03-18 17:50:10|39.73|37.33|39.83|37.43|39.83|37.43|39.73|37.33|0
1647625820000|2022-03-18 17:50:20|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1647625830000|2022-03-18 17:50:30|39.78|37.38|39.78|37.38|39.78|37.38|39.73|37.33|0
1647625840000|2022-03-18 17:50:40|39.73|37.33|39.78|37.38|39.78|37.38|39.73|37.33|0
1647625850000|2022-03-18 17:50:50|39.73|37.33|39.73|37.33|39.73|37.33|39.73|37.33|0
1647625860000|2022-03-18 17:51:00|39.68|37.28|39.68|37.28|39.73|37.33|39.68|37.28|0
1647625870000|2022-03-18 17:51:10|39.73|37.33|39.68|37.28|39.76|37.36|39.58|37.18|0
1647625880000|2022-03-18 17:51:20|39.63|37.23|39.58|37.18|39.68|37.28|39.58|37.18|0
1647625890000|2022-03-18 17:51:30|39.63|37.23|39.73|37.33|39.73|37.33|39.63|37.23|0
1647625900000|2022-03-18 17:51:40|39.7|37.3|39.73|37.33|39.73|37.33|39.7|37.3|0
1647625910000|2022-03-18 17:51:50|39.68|37.28|39.73|37.33|39.73|37.33|39.68|37.28|0
1647625920000|2022-03-18 17:52:00|39.68|37.28|39.58|37.18|39.68|37.28|39.58|37.18|0
1647625930000|2022-03-18 17:52:10|39.53|37.13|39.58|37.18|39.58|37.18|39.53|37.13|0
1647625940000|2022-03-18 17:52:20|39.53|37.13|39.53|37.13|39.53|37.13|39.53|37.13|0
1647625950000|2022-03-18 17:52:30|39.63|37.23|39.68|37.28|39.68|37.28|39.58|37.18|0
1647625960000|2022-03-18 17:52:40|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1647625980000|2022-03-18 17:53:00|39.68|37.28|39.58|37.18|39.68|37.28|39.58|37.18|0
1647625990000|2022-03-18 17:53:10|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1647626000000|2022-03-18 17:53:20|39.65|37.25|39.68|37.28|39.68|37.28|39.63|37.23|0
1647626010000|2022-03-18 17:53:30|39.73|37.33|39.73|37.33|39.73|37.33|39.73|37.33|0
1647626030000|2022-03-18 17:53:50|39.68|37.28|39.7|37.3|39.7|37.3|39.68|37.28|0
1647626040000|2022-03-18 17:54:00|39.68|37.28|39.73|37.33|39.73|37.33|39.68|37.28|0
1647626050000|2022-03-18 17:54:10|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1647626060000|2022-03-18 17:54:20|39.58|37.18|39.58|37.18|39.58|37.18|39.58|37.18|0
1647626080000|2022-03-18 17:54:40|39.53|37.13|39.58|37.18|39.58|37.18|39.53|37.13|0
1647626090000|2022-03-18 17:54:50|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1647626100000|2022-03-18 17:55:00|39.58|37.18|39.48|37.08|39.58|37.18|39.48|37.08|0
1647626110000|2022-03-18 17:55:10|39.43|37.03|39.48|37.08|39.48|37.08|39.43|37.03|0
1647626120000|2022-03-18 17:55:20|39.53|37.13|39.53|37.13|39.58|37.18|39.53|37.13|0
1647626130000|2022-03-18 17:55:30|39.58|37.18|39.58|37.18|39.58|37.18|39.53|37.13|0
1647626140000|2022-03-18 17:55:40|39.53|37.13|39.58|37.18|39.58|37.18|39.48|37.08|0
1647626150000|2022-03-18 17:55:50|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1647626160000|2022-03-18 17:56:00|39.53|37.13|39.58|37.18|39.58|37.18|39.53|37.13|0
1647626170000|2022-03-18 17:56:10|39.63|37.23|39.58|37.18|39.63|37.23|39.53|37.13|0
1647626180000|2022-03-18 17:56:20|39.53|37.13|39.53|37.13|39.58|37.18|39.53|37.13|0
1647626190000|2022-03-18 17:56:30|39.58|37.18|39.63|37.23|39.63|37.23|39.53|37.13|0
1647626200000|2022-03-18 17:56:40|39.68|37.28|39.73|37.33|39.73|37.33|39.68|37.28|0
1647626210000|2022-03-18 17:56:50|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1647626220000|2022-03-18 17:57:00|39.7|37.3|39.73|37.33|39.73|37.33|39.7|37.3|0
1647626230000|2022-03-18 17:57:10|39.75|37.35|39.78|37.38|39.78|37.38|39.75|37.35|0
1647626240000|2022-03-18 17:57:20|39.83|37.43|39.88|37.48|39.88|37.48|39.83|37.43|0
1647626250000|2022-03-18 17:57:30|39.83|37.43|39.83|37.43|39.88|37.48|39.83|37.43|0
1647626260000|2022-03-18 17:57:40|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1647626270000|2022-03-18 17:57:50|39.8|37.4|39.78|37.38|39.8|37.4|39.78|37.38|0
1647626280000|2022-03-18 17:58:00|39.73|37.33|39.93|37.53|39.93|37.53|39.73|37.33|0
1647626290000|2022-03-18 17:58:10|39.83|37.43|39.63|37.23|39.83|37.43|39.63|37.23|0
1647626300000|2022-03-18 17:58:20|39.58|37.18|39.48|37.08|39.63|37.23|39.48|37.08|0
1647626310000|2022-03-18 17:58:30|39.43|37.03|39.28|36.88|39.43|37.03|39.28|36.88|0
1647626320000|2022-03-18 17:58:40|39.13|36.73|39.38|36.98|39.38|36.98|39.13|36.73|0
1647626330000|2022-03-18 17:58:50|39.33|36.93|39.23|36.83|39.33|36.93|39.23|36.83|0
1647626340000|2022-03-18 17:59:00|39.28|36.88|39.23|36.83|39.28|36.88|39.13|36.73|0
1647626350000|2022-03-18 17:59:10|39.18|36.78|39.28|36.88|39.28|36.88|39.18|36.78|0
1647626360000|2022-03-18 17:59:20|39.33|36.93|39.28|36.88|39.33|36.93|39.28|36.88|0
1647626370000|2022-03-18 17:59:30|39.33|36.93|39.53|37.13|39.53|37.13|39.33|36.93|0
1647626380000|2022-03-18 17:59:40|39.55|37.15|39.53|37.13|39.55|37.15|39.53|37.13|0
1647626390000|2022-03-18 17:59:50|39.58|37.18|39.53|37.13|39.58|37.18|39.53|37.13|0
1647626400000|2022-03-18 18:00:00|39.58|37.18|39.68|37.28|39.73|37.33|39.58|37.18|0
1647626410000|2022-03-18 18:00:10|39.7|37.3|39.73|37.33|39.75|37.35|39.68|37.28|0
1647626420000|2022-03-18 18:00:20|39.68|37.28|39.58|37.18|39.68|37.28|39.58|37.18|0
1647626430000|2022-03-18 18:00:30|39.53|37.13|39.58|37.18|39.58|37.18|39.53|37.13|0
1647626440000|2022-03-18 18:00:40|39.48|37.08|39.63|37.23|39.63|37.23|39.48|37.08|0
1647626450000|2022-03-18 18:00:50|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1647626460000|2022-03-18 18:01:00|39.58|37.18|39.63|37.23|39.68|37.28|39.58|37.18|0
1647626470000|2022-03-18 18:01:10|39.68|37.28|39.68|37.28|39.68|37.28|39.65|37.25|0
1647626480000|2022-03-18 18:01:20|39.58|37.18|39.63|37.23|39.63|37.23|39.53|37.13|0
1647626490000|2022-03-18 18:01:30|39.68|37.28|39.73|37.33|39.73|37.33|39.63|37.23|0
1647626500000|2022-03-18 18:01:40|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1647626510000|2022-03-18 18:01:50|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1647626520000|2022-03-18 18:02:00|39.73|37.33|39.78|37.38|39.78|37.38|39.73|37.33|0
1647626530000|2022-03-18 18:02:10|39.75|37.35|39.75|37.35|39.75|37.35|39.75|37.35|0
1647626540000|2022-03-18 18:02:20|39.73|37.33|39.68|37.28|39.73|37.33|39.68|37.28|0
1647626550000|2022-03-18 18:02:30|39.63|37.23|39.53|37.13|39.63|37.23|39.53|37.13|0
1647626560000|2022-03-18 18:02:40|39.58|37.18|39.73|37.33|39.73|37.33|39.58|37.18|0
1647626570000|2022-03-18 18:02:50|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1647626580000|2022-03-18 18:03:00|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1647626590000|2022-03-18 18:03:10|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1647626600000|2022-03-18 18:03:20|39.75|37.35|39.78|37.38|39.78|37.38|39.75|37.35|0
1647626620000|2022-03-18 18:03:40|39.73|37.33|39.57|37.17|39.73|37.33|39.57|37.17|0
1647626630000|2022-03-18 18:03:50|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1647626640000|2022-03-18 18:04:00|39.63|37.23|39.68|37.28|39.68|37.28|39.57|37.17|0
1647626650000|2022-03-18 18:04:10|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1647626660000|2022-03-18 18:04:20|39.57|37.17|39.47|37.07|39.57|37.17|39.47|37.07|0
1647626670000|2022-03-18 18:04:30|39.42|37.02|39.52|37.12|39.52|37.12|39.42|37.02|0
1647626680000|2022-03-18 18:04:40|39.47|37.07|39.47|37.07|39.47|37.07|39.47|37.07|0
1647626690000|2022-03-18 18:04:50|39.42|37.02|39.42|37.02|39.42|37.02|39.42|37.02|0
1647626700000|2022-03-18 18:05:00|39.47|37.07|39.35|36.95|39.47|37.07|39.35|36.95|0
1647626710000|2022-03-18 18:05:10|39.37|36.97|39.32|36.92|39.42|37.02|39.32|36.92|0
1647626720000|2022-03-18 18:05:20|39.27|36.87|39.27|36.87|39.37|36.97|39.27|36.87|0
1647626730000|2022-03-18 18:05:30|39.22|36.82|39.17|36.77|39.22|36.82|39.17|36.77|0
1647626740000|2022-03-18 18:05:40|39.12|36.72|39.17|36.77|39.17|36.77|39.12|36.72|0
1647626750000|2022-03-18 18:05:50|39.12|36.72|39.22|36.82|39.22|36.82|39.12|36.72|0
1647626760000|2022-03-18 18:06:00|39.2|36.8|39.27|36.87|39.27|36.87|39.2|36.8|0
1647626770000|2022-03-18 18:06:10|39.22|36.82|39.27|36.87|39.27|36.87|39.22|36.82|0
1647626780000|2022-03-18 18:06:20|39.32|36.92|39.22|36.82|39.32|36.92|39.22|36.82|0
1647626790000|2022-03-18 18:06:30|39.12|36.72|39.12|36.72|39.17|36.77|39.12|36.72|0
1647626800000|2022-03-18 18:06:40|39.07|36.67|39.12|36.72|39.12|36.72|39.07|36.67|0
1647626810000|2022-03-18 18:06:50|39.07|36.67|39.02|36.62|39.12|36.72|39.02|36.62|0
1647626820000|2022-03-18 18:07:00|39.12|36.72|39.07|36.67|39.17|36.77|39.07|36.67|0
1647626830000|2022-03-18 18:07:10|39.02|36.62|39.02|36.62|39.02|36.62|39.02|36.62|0
1647626840000|2022-03-18 18:07:20|38.92|36.52|38.92|36.52|38.92|36.52|38.92|36.52|0
1647626850000|2022-03-18 18:07:30|38.87|36.47|38.87|36.47|38.87|36.47|38.87|36.47|0
1647626860000|2022-03-18 18:07:40|38.82|36.42|38.97|36.57|38.97|36.57|38.82|36.42|0
1647626870000|2022-03-18 18:07:50|38.92|36.52|38.97|36.57|38.97|36.57|38.92|36.52|0
1647626880000|2022-03-18 18:08:00|38.92|36.52|38.92|36.52|38.92|36.52|38.92|36.52|0
1647626890000|2022-03-18 18:08:10|38.97|36.57|38.87|36.47|39|36.6|38.87|36.47|0
1647626900000|2022-03-18 18:08:20|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1647626910000|2022-03-18 18:08:30|38.77|36.37|38.63|36.23|38.77|36.37|38.63|36.23|0
1647626920000|2022-03-18 18:08:40|38.58|36.18|38.67|36.27|38.72|36.32|38.58|36.18|0
1647626930000|2022-03-18 18:08:50|38.72|36.32|38.67|36.27|38.77|36.37|38.67|36.27|0
1647626940000|2022-03-18 18:09:00|38.63|36.23|38.67|36.27|38.67|36.27|38.63|36.23|0
1647626950000|2022-03-18 18:09:10|38.72|36.32|38.77|36.37|38.77|36.37|38.72|36.32|0
1647626960000|2022-03-18 18:09:20|38.72|36.32|38.77|36.37|38.77|36.37|38.72|36.32|0
1647626970000|2022-03-18 18:09:30|38.72|36.32|38.72|36.32|38.77|36.37|38.72|36.32|0
1647626980000|2022-03-18 18:09:40|38.77|36.37|38.72|36.32|38.77|36.37|38.72|36.32|0
1647626990000|2022-03-18 18:09:50|38.67|36.27|38.72|36.32|38.72|36.32|38.67|36.27|0
1647627000000|2022-03-18 18:10:00|38.67|36.27|38.58|36.18|38.67|36.27|38.58|36.18|0
1647627010000|2022-03-18 18:10:10|38.53|36.13|38.48|36.08|38.53|36.13|38.48|36.08|0
1647627020000|2022-03-18 18:10:20|38.53|36.13|38.62|36.22|38.62|36.22|38.53|36.13|0
1647627030000|2022-03-18 18:10:30|38.58|36.18|38.53|36.13|38.58|36.18|38.53|36.13|0
1647627040000|2022-03-18 18:10:40|38.58|36.18|38.67|36.27|38.67|36.27|38.58|36.18|0
1647627050000|2022-03-18 18:10:50|38.62|36.22|38.77|36.37|38.77|36.37|38.62|36.22|0
1647627060000|2022-03-18 18:11:00|38.72|36.32|38.77|36.37|38.77|36.37|38.72|36.32|0
1647627070000|2022-03-18 18:11:10|38.82|36.42|38.82|36.42|38.92|36.52|38.82|36.42|0
1647627080000|2022-03-18 18:11:20|38.87|36.47|38.87|36.47|38.87|36.47|38.82|36.42|0
1647627090000|2022-03-18 18:11:30|38.82|36.42|38.87|36.47|38.87|36.47|38.82|36.42|0
1647627100000|2022-03-18 18:11:40|38.82|36.42|38.87|36.47|38.87|36.47|38.82|36.42|0
1647627110000|2022-03-18 18:11:50|38.92|36.52|38.87|36.47|38.92|36.52|38.87|36.47|0
1647627120000|2022-03-18 18:12:00|38.77|36.37|38.77|36.37|38.82|36.42|38.77|36.37|0
1647627130000|2022-03-18 18:12:10|38.82|36.42|38.87|36.47|38.87|36.47|38.82|36.42|0
1647627140000|2022-03-18 18:12:20|38.82|36.42|38.87|36.47|38.87|36.47|38.77|36.37|0
1647627150000|2022-03-18 18:12:30|38.82|36.42|38.92|36.52|38.92|36.52|38.82|36.42|0
1647627160000|2022-03-18 18:12:40|38.9|36.5|38.92|36.52|38.92|36.52|38.9|36.5|0
1647627170000|2022-03-18 18:12:50|38.97|36.57|39.07|36.67|39.07|36.67|38.97|36.57|0
1647627180000|2022-03-18 18:13:00|38.97|36.57|39.02|36.62|39.07|36.67|38.97|36.57|0
1647627190000|2022-03-18 18:13:10|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1647627200000|2022-03-18 18:13:20|39.02|36.62|38.97|36.57|39.02|36.62|38.97|36.57|0
1647627210000|2022-03-18 18:13:30|39.07|36.67|39.02|36.62|39.07|36.67|39.02|36.62|0
1647627220000|2022-03-18 18:13:40|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1647627230000|2022-03-18 18:13:50|39.12|36.72|39.17|36.77|39.17|36.77|39.12|36.72|0
1647627240000|2022-03-18 18:14:00|39.22|36.82|39.42|37.02|39.42|37.02|39.22|36.82|0
1647627250000|2022-03-18 18:14:10|39.47|37.07|39.47|37.07|39.47|37.07|39.42|37.02|0
1647627260000|2022-03-18 18:14:20|39.44|37.04|39.47|37.07|39.47|37.07|39.44|37.04|0
1647627270000|2022-03-18 18:14:30|39.49|37.09|39.52|37.12|39.52|37.12|39.49|37.09|0
1647627280000|2022-03-18 18:14:40|39.47|37.07|39.52|37.12|39.52|37.12|39.47|37.07|0
1647627290000|2022-03-18 18:14:50|39.57|37.17|39.57|37.17|39.57|37.17|39.57|37.17|0
1647627300000|2022-03-18 18:15:00|39.54|37.14|39.57|37.17|39.57|37.17|39.54|37.14|0
1647627310000|2022-03-18 18:15:10|39.62|37.22|39.77|37.37|39.77|37.37|39.62|37.22|0
1647627320000|2022-03-18 18:15:20|39.82|37.42|39.77|37.37|39.82|37.42|39.77|37.37|0
1647627330000|2022-03-18 18:15:30|39.72|37.32|39.75|37.35|39.75|37.35|39.72|37.32|0
1647627340000|2022-03-18 18:15:40|39.72|37.32|39.82|37.42|39.82|37.42|39.72|37.32|0
1647627350000|2022-03-18 18:15:50|39.8|37.4|39.77|37.37|39.8|37.4|39.72|37.32|0
1647627360000|2022-03-18 18:16:00|39.72|37.32|39.77|37.37|39.77|37.37|39.72|37.32|0
1647627370000|2022-03-18 18:16:10|39.72|37.32|39.77|37.37|39.77|37.37|39.72|37.32|0
1647627380000|2022-03-18 18:16:20|39.97|37.57|39.92|37.52|39.97|37.57|39.92|37.52|0
1647627390000|2022-03-18 18:16:30|39.97|37.57|39.87|37.47|39.97|37.57|39.82|37.42|0
1647627400000|2022-03-18 18:16:40|39.82|37.42|39.97|37.57|39.97|37.57|39.82|37.42|0
1647627410000|2022-03-18 18:16:50|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1647627420000|2022-03-18 18:17:00|39.87|37.47|39.92|37.52|39.92|37.52|39.87|37.47|0
1647627430000|2022-03-18 18:17:10|39.87|37.47|39.92|37.52|39.92|37.52|39.87|37.47|0
1647627440000|2022-03-18 18:17:20|39.97|37.57|40.08|37.68|40.08|37.68|39.97|37.57|0
1647627450000|2022-03-18 18:17:30|40.13|37.73|40.18|37.78|40.18|37.78|40.08|37.68|0
1647627460000|2022-03-18 18:17:40|40.23|37.83|40.23|37.83|40.23|37.83|40.23|37.83|0
1647627470000|2022-03-18 18:17:50|40.28|37.88|40.28|37.88|40.28|37.88|40.23|37.83|0
1647627480000|2022-03-18 18:18:00|40.33|37.93|40.38|37.98|40.38|37.98|40.33|37.93|0
1647627490000|2022-03-18 18:18:10|40.33|37.93|40.23|37.83|40.33|37.93|40.23|37.83|0
1647627500000|2022-03-18 18:18:20|40.13|37.73|40.13|37.73|40.18|37.78|40.13|37.73|0
1647627510000|2022-03-18 18:18:30|40.18|37.78|40.08|37.68|40.18|37.78|40.08|37.68|0
1647627520000|2022-03-18 18:18:40|40.13|37.73|40.08|37.68|40.13|37.73|40.08|37.68|0
1647627530000|2022-03-18 18:18:50|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1647627540000|2022-03-18 18:19:00|40.02|37.62|40.08|37.68|40.08|37.68|40.02|37.62|0
1647627550000|2022-03-18 18:19:10|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1647627560000|2022-03-18 18:19:20|39.92|37.52|39.87|37.47|39.97|37.57|39.87|37.47|0
1647627570000|2022-03-18 18:19:30|39.9|37.5|39.87|37.47|39.9|37.5|39.82|37.42|0
1647627580000|2022-03-18 18:19:40|39.82|37.42|39.85|37.45|39.85|37.45|39.82|37.42|0
1647627590000|2022-03-18 18:19:50|39.82|37.42|39.92|37.52|39.92|37.52|39.82|37.42|0
1647627600000|2022-03-18 18:20:00|39.87|37.47|39.82|37.42|39.87|37.47|39.82|37.42|0
1647627610000|2022-03-18 18:20:10|39.77|37.37|39.74|37.34|39.77|37.37|39.72|37.32|0
1647627620000|2022-03-18 18:20:20|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1647627630000|2022-03-18 18:20:30|39.82|37.42|39.87|37.47|39.87|37.47|39.82|37.42|0
1647627650000|2022-03-18 18:20:50|39.92|37.52|39.87|37.47|39.92|37.52|39.87|37.47|0
1647627660000|2022-03-18 18:21:00|39.77|37.37|39.64|37.24|39.77|37.37|39.64|37.24|0
1647627670000|2022-03-18 18:21:10|39.69|37.29|39.64|37.24|39.72|37.32|39.64|37.24|0
1647627680000|2022-03-18 18:21:20|39.62|37.22|39.57|37.17|39.62|37.22|39.52|37.12|0
1647627690000|2022-03-18 18:21:30|39.47|37.07|39.52|37.12|39.52|37.12|39.47|37.07|0
1647627710000|2022-03-18 18:21:50|39.57|37.17|39.52|37.12|39.57|37.17|39.52|37.12|0
1647627720000|2022-03-18 18:22:00|39.57|37.17|39.52|37.12|39.57|37.17|39.52|37.12|0
1647627730000|2022-03-18 18:22:10|39.62|37.22|39.57|37.17|39.62|37.22|39.57|37.17|0
1647627740000|2022-03-18 18:22:20|39.62|37.22|39.62|37.22|39.62|37.22|39.62|37.22|0
1647627750000|2022-03-18 18:22:30|39.67|37.27|39.72|37.32|39.72|37.32|39.67|37.27|0
1647627760000|2022-03-18 18:22:40|39.77|37.37|39.72|37.32|39.77|37.37|39.72|37.32|0
1647627770000|2022-03-18 18:22:50|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1647627780000|2022-03-18 18:23:00|39.87|37.47|39.92|37.52|39.92|37.52|39.87|37.47|0
1647627790000|2022-03-18 18:23:10|39.97|37.57|39.97|37.57|39.97|37.57|39.92|37.52|0
1647627800000|2022-03-18 18:23:20|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1647627810000|2022-03-18 18:23:30|40.07|37.67|39.97|37.57|40.07|37.67|39.97|37.57|0
1647627820000|2022-03-18 18:23:40|39.92|37.52|39.92|37.52|39.97|37.57|39.92|37.52|0
1647627830000|2022-03-18 18:23:50|39.97|37.57|39.89|37.49|39.97|37.57|39.87|37.47|0
1647627840000|2022-03-18 18:24:00|39.97|37.57|39.92|37.52|39.97|37.57|39.92|37.52|0
1647627850000|2022-03-18 18:24:10|39.87|37.47|39.97|37.57|39.97|37.57|39.87|37.47|0
1647627860000|2022-03-18 18:24:20|39.92|37.52|39.97|37.57|39.97|37.57|39.92|37.52|0
1647627870000|2022-03-18 18:24:30|39.92|37.52|39.97|37.57|39.97|37.57|39.92|37.52|0
1647627880000|2022-03-18 18:24:40|39.92|37.52|39.97|37.57|39.97|37.57|39.92|37.52|0
1647627890000|2022-03-18 18:24:50|39.92|37.52|40.02|37.62|40.02|37.62|39.92|37.52|0
1647627900000|2022-03-18 18:25:00|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1647627910000|2022-03-18 18:25:10|39.87|37.47|39.82|37.42|39.87|37.47|39.82|37.42|0
1647627920000|2022-03-18 18:25:20|39.87|37.47|39.77|37.37|39.87|37.47|39.67|37.27|0
1647627930000|2022-03-18 18:25:30|39.72|37.32|39.67|37.27|39.72|37.32|39.62|37.22|0
1647627940000|2022-03-18 18:25:40|39.62|37.22|39.62|37.22|39.62|37.22|39.62|37.22|0
1647627950000|2022-03-18 18:25:50|39.67|37.27|39.52|37.12|39.67|37.27|39.52|37.12|0
1647627960000|2022-03-18 18:26:00|39.47|37.07|39.52|37.12|39.52|37.12|39.42|37.02|0
1647627970000|2022-03-18 18:26:10|39.49|37.09|39.47|37.07|39.49|37.09|39.42|37.02|0
1647627980000|2022-03-18 18:26:20|39.42|37.02|39.42|37.02|39.47|37.07|39.42|37.02|0
1647627990000|2022-03-18 18:26:30|39.32|36.92|39.42|37.02|39.42|37.02|39.32|36.92|0
1647628000000|2022-03-18 18:26:40|39.47|37.07|39.44|37.04|39.47|37.07|39.44|37.04|0
1647628010000|2022-03-18 18:26:50|39.47|37.07|39.42|37.02|39.52|37.12|39.42|37.02|0
1647628020000|2022-03-18 18:27:00|39.47|37.07|39.37|36.97|39.47|37.07|39.32|36.92|0
1647628030000|2022-03-18 18:27:10|39.47|37.07|39.47|37.07|39.47|37.07|39.47|37.07|0
1647628040000|2022-03-18 18:27:20|39.42|37.02|39.42|37.02|39.42|37.02|39.37|36.97|0
1647628050000|2022-03-18 18:27:30|39.47|37.07|39.47|37.07|39.57|37.17|39.47|37.07|0
1647628060000|2022-03-18 18:27:40|39.42|37.02|39.42|37.02|39.42|37.02|39.42|37.02|0
1647628070000|2022-03-18 18:27:50|39.36|36.96|39.41|37.01|39.42|37.02|39.36|36.96|0
1647628080000|2022-03-18 18:28:00|39.52|37.12|39.54|37.14|39.54|37.14|39.52|37.12|0
1647628090000|2022-03-18 18:28:10|39.47|37.07|39.36|36.96|39.47|37.07|39.36|36.96|0
1647628100000|2022-03-18 18:28:20|39.41|37.01|39.36|36.96|39.41|37.01|39.36|36.96|0
1647628110000|2022-03-18 18:28:30|39.41|37.01|39.49|37.09|39.49|37.09|39.41|37.01|0
1647628120000|2022-03-18 18:28:40|39.52|37.12|39.67|37.27|39.67|37.27|39.52|37.12|0
1647628130000|2022-03-18 18:28:50|39.72|37.32|39.67|37.27|39.72|37.32|39.67|37.27|0
1647628140000|2022-03-18 18:29:00|39.72|37.32|39.87|37.47|39.87|37.47|39.67|37.27|0
1647628150000|2022-03-18 18:29:10|39.82|37.42|39.72|37.32|39.82|37.42|39.72|37.32|0
1647628160000|2022-03-18 18:29:20|39.67|37.27|39.72|37.32|39.72|37.32|39.67|37.27|0
1647628170000|2022-03-18 18:29:30|39.67|37.27|39.67|37.27|39.67|37.27|39.67|37.27|0
1647628180000|2022-03-18 18:29:40|39.77|37.37|39.82|37.42|39.82|37.42|39.77|37.37|0
1647628190000|2022-03-18 18:29:50|39.77|37.37|39.82|37.42|39.82|37.42|39.77|37.37|0
1647628200000|2022-03-18 18:30:00|39.87|37.47|39.97|37.57|39.97|37.57|39.82|37.42|0
1647628210000|2022-03-18 18:30:10|39.82|37.42|39.74|37.34|39.82|37.42|39.74|37.34|0
1647628220000|2022-03-18 18:30:20|39.82|37.42|39.69|37.29|39.82|37.42|39.69|37.29|0
1647628230000|2022-03-18 18:30:30|39.62|37.22|39.54|37.14|39.62|37.22|39.54|37.14|0
1647628240000|2022-03-18 18:30:40|39.62|37.22|39.62|37.22|39.62|37.22|39.56|37.16|0
1647628250000|2022-03-18 18:30:50|39.51|37.11|39.46|37.06|39.56|37.16|39.46|37.06|0
1647628260000|2022-03-18 18:31:00|39.67|37.27|39.41|37.01|39.67|37.27|39.41|37.01|0
1647628270000|2022-03-18 18:31:10|39.36|36.96|39.31|36.91|39.36|36.96|39.31|36.91|0
1647628280000|2022-03-18 18:31:20|39.36|36.96|39.36|36.96|39.36|36.96|39.31|36.91|0
1647628290000|2022-03-18 18:31:30|39.29|36.89|39.31|36.91|39.31|36.91|39.29|36.89|0
1647628300000|2022-03-18 18:31:40|39.36|36.96|39.26|36.86|39.36|36.96|39.26|36.86|0
1647628310000|2022-03-18 18:31:50|39.16|36.76|39.21|36.81|39.21|36.81|39.16|36.76|0
1647628320000|2022-03-18 18:32:00|39.31|36.91|39.21|36.81|39.31|36.91|39.21|36.81|0
1647628330000|2022-03-18 18:32:10|39.16|36.76|39.16|36.76|39.21|36.81|39.16|36.76|0
1647628340000|2022-03-18 18:32:20|39.11|36.71|39.06|36.66|39.11|36.71|39.06|36.66|0
1647628350000|2022-03-18 18:32:30|39.01|36.61|39.11|36.71|39.11|36.71|39.01|36.61|0
1647628360000|2022-03-18 18:32:40|39.16|36.76|39.36|36.96|39.36|36.96|39.16|36.76|0
1647628370000|2022-03-18 18:32:50|39.41|37.01|39.36|36.96|39.46|37.06|39.36|36.96|0
1647628380000|2022-03-18 18:33:00|39.41|37.01|39.36|36.96|39.46|37.06|39.31|36.91|0
1647628390000|2022-03-18 18:33:10|39.41|37.01|39.44|37.04|39.46|37.06|39.41|37.01|0
1647628400000|2022-03-18 18:33:20|39.36|36.96|39.46|37.06|39.46|37.06|39.36|36.96|0
1647628410000|2022-03-18 18:33:30|39.49|37.09|39.46|37.06|39.49|37.09|39.46|37.06|0
1647628420000|2022-03-18 18:33:40|39.51|37.11|39.64|37.24|39.66|37.26|39.51|37.11|0
1647628430000|2022-03-18 18:33:50|39.61|37.21|39.56|37.16|39.61|37.21|39.51|37.11|0
1647628440000|2022-03-18 18:34:00|39.51|37.11|39.56|37.16|39.56|37.16|39.51|37.11|0
1647628450000|2022-03-18 18:34:10|39.59|37.19|39.71|37.31|39.71|37.31|39.59|37.19|0
1647628460000|2022-03-18 18:34:20|39.77|37.37|39.79|37.39|39.79|37.39|39.77|37.37|0
1647628470000|2022-03-18 18:34:30|39.77|37.37|39.71|37.31|39.77|37.37|39.71|37.31|0
1647628480000|2022-03-18 18:34:40|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1647628500000|2022-03-18 18:35:00|39.79|37.39|39.79|37.39|39.79|37.39|39.74|37.34|0
1647628510000|2022-03-18 18:35:10|39.87|37.47|39.99|37.59|39.99|37.59|39.87|37.47|0
1647628520000|2022-03-18 18:35:20|40.07|37.67|40.12|37.72|40.12|37.72|40.07|37.67|0
1647628530000|2022-03-18 18:35:30|40.04|37.64|40.09|37.69|40.09|37.69|40.04|37.64|0
1647628540000|2022-03-18 18:35:40|40.12|37.72|40.17|37.77|40.17|37.77|40.12|37.72|0
1647628550000|2022-03-18 18:35:50|40.22|37.82|40.22|37.82|40.22|37.82|40.17|37.77|0
1647628560000|2022-03-18 18:36:00|40.04|37.64|40.07|37.67|40.07|37.67|40.04|37.64|0
1647628570000|2022-03-18 18:36:10|40.12|37.72|40.07|37.67|40.12|37.72|40.02|37.62|0
1647628580000|2022-03-18 18:36:20|40.14|37.74|40.25|37.85|40.25|37.85|40.14|37.74|0
1647628590000|2022-03-18 18:36:30|40.32|37.92|40.48|38.08|40.48|38.08|40.32|37.92|0
1647628600000|2022-03-18 18:36:40|40.43|38.03|40.48|38.08|40.53|38.13|40.37|37.97|0
1647628610000|2022-03-18 18:36:50|40.58|38.18|40.68|38.28|40.68|38.28|40.58|38.18|0
1647628620000|2022-03-18 18:37:00|40.63|38.23|40.53|38.13|40.63|38.23|40.53|38.13|0
1647628630000|2022-03-18 18:37:10|40.58|38.18|40.68|38.28|40.68|38.28|40.58|38.18|0
1647628640000|2022-03-18 18:37:20|40.73|38.33|40.68|38.28|40.78|38.38|40.68|38.28|0
1647628650000|2022-03-18 18:37:30|40.73|38.33|40.68|38.28|40.73|38.33|40.68|38.28|0
1647628660000|2022-03-18 18:37:40|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1647628670000|2022-03-18 18:37:50|40.78|38.38|40.73|38.33|40.78|38.38|40.73|38.33|0
1647628680000|2022-03-18 18:38:00|40.68|38.28|40.63|38.23|40.68|38.28|40.63|38.23|0
1647628690000|2022-03-18 18:38:10|40.53|38.13|40.5|38.1|40.53|38.13|40.48|38.08|0
1647628700000|2022-03-18 18:38:20|40.48|38.08|40.42|38.02|40.48|38.08|40.42|38.02|0
1647628710000|2022-03-18 18:38:30|40.48|38.08|40.53|38.13|40.53|38.13|40.48|38.08|0
1647628720000|2022-03-18 18:38:40|40.58|38.18|40.63|38.23|40.63|38.23|40.58|38.18|0
1647628730000|2022-03-18 18:38:50|40.58|38.18|40.58|38.18|40.58|38.18|40.58|38.18|0
1647628740000|2022-03-18 18:39:00|40.53|38.13|40.48|38.08|40.53|38.13|40.48|38.08|0
1647628750000|2022-03-18 18:39:10|40.53|38.13|40.48|38.08|40.53|38.13|40.48|38.08|0
1647628760000|2022-03-18 18:39:20|40.5|38.1|40.58|38.18|40.58|38.18|40.5|38.1|0
1647628770000|2022-03-18 18:39:30|40.53|38.13|40.5|38.1|40.53|38.13|40.5|38.1|0
1647628780000|2022-03-18 18:39:40|40.53|38.13|40.53|38.13|40.58|38.18|40.53|38.13|0
1647628790000|2022-03-18 18:39:50|40.48|38.08|40.53|38.13|40.53|38.13|40.48|38.08|0
1647628800000|2022-03-18 18:40:00|40.48|38.08|40.53|38.13|40.53|38.13|40.48|38.08|0
1647628810000|2022-03-18 18:40:10|40.48|38.08|40.53|38.13|40.53|38.13|40.48|38.08|0
1647628820000|2022-03-18 18:40:20|40.58|38.18|40.55|38.15|40.63|38.23|40.55|38.15|0
1647628830000|2022-03-18 18:40:30|40.53|38.13|40.48|38.08|40.53|38.13|40.48|38.08|0
1647628840000|2022-03-18 18:40:40|40.42|38.02|40.63|38.23|40.63|38.23|40.42|38.02|0
1647628850000|2022-03-18 18:40:50|40.58|38.18|40.63|38.23|40.63|38.23|40.58|38.18|0
1647628860000|2022-03-18 18:41:00|40.68|38.28|40.73|38.33|40.73|38.33|40.68|38.28|0
1647628870000|2022-03-18 18:41:10|40.76|38.36|40.73|38.33|40.76|38.36|40.73|38.33|0
1647628880000|2022-03-18 18:41:20|40.78|38.38|40.78|38.38|40.83|38.43|40.78|38.38|0
1647628890000|2022-03-18 18:41:30|40.73|38.33|40.42|38.02|40.73|38.33|40.42|38.02|0
1647628900000|2022-03-18 18:41:40|40.27|37.87|40.02|37.62|40.27|37.87|39.91|37.51|0
1647628910000|2022-03-18 18:41:50|39.96|37.56|40.02|37.62|40.02|37.62|39.86|37.46|0
1647628920000|2022-03-18 18:42:00|40.07|37.67|40.02|37.62|40.07|37.67|40.02|37.62|0
1647628930000|2022-03-18 18:42:10|39.96|37.56|39.81|37.41|39.96|37.56|39.81|37.41|0
1647628940000|2022-03-18 18:42:20|39.71|37.31|39.51|37.11|39.71|37.31|39.51|37.11|0
1647628950000|2022-03-18 18:42:30|39.46|37.06|39.56|37.16|39.56|37.16|39.46|37.06|0
1647628960000|2022-03-18 18:42:40|39.51|37.11|39.46|37.06|39.51|37.11|39.46|37.06|0
1647628970000|2022-03-18 18:42:50|39.51|37.11|39.41|37.01|39.51|37.11|39.36|36.96|0
1647628980000|2022-03-18 18:43:00|39.56|37.16|39.51|37.11|39.61|37.21|39.51|37.11|0
1647628990000|2022-03-18 18:43:10|39.61|37.21|39.66|37.26|39.66|37.26|39.61|37.21|0
1647629000000|2022-03-18 18:43:20|39.71|37.31|39.66|37.26|39.74|37.34|39.66|37.26|0
1647629010000|2022-03-18 18:43:30|39.71|37.31|39.61|37.21|39.71|37.31|39.61|37.21|0
1647629020000|2022-03-18 18:43:40|39.71|37.31|39.66|37.26|39.71|37.31|39.66|37.26|0
1647629030000|2022-03-18 18:43:50|39.74|37.34|39.71|37.31|39.76|37.36|39.71|37.31|0
1647629040000|2022-03-18 18:44:00|39.76|37.36|39.81|37.41|39.81|37.41|39.76|37.36|0
1647629050000|2022-03-18 18:44:10|39.76|37.36|39.81|37.41|39.81|37.41|39.71|37.31|0
1647629060000|2022-03-18 18:44:20|39.76|37.36|39.76|37.36|39.76|37.36|39.71|37.31|0
1647629070000|2022-03-18 18:44:30|39.71|37.31|39.71|37.31|39.71|37.31|39.68|37.28|0
1647629090000|2022-03-18 18:44:50|39.61|37.21|39.66|37.26|39.66|37.26|39.61|37.21|0
1647629100000|2022-03-18 18:45:00|39.61|37.21|39.71|37.31|39.71|37.31|39.61|37.21|0
1647629110000|2022-03-18 18:45:10|39.66|37.26|39.76|37.36|39.76|37.36|39.66|37.26|0
1647629120000|2022-03-18 18:45:20|39.73|37.33|39.81|37.41|39.81|37.41|39.73|37.33|0
1647629130000|2022-03-18 18:45:30|39.76|37.36|39.81|37.41|39.81|37.41|39.71|37.31|0
1647629140000|2022-03-18 18:45:40|39.79|37.39|39.76|37.36|39.79|37.39|39.76|37.36|0
1647629150000|2022-03-18 18:45:50|39.81|37.41|39.81|37.41|39.81|37.41|39.81|37.41|0
1647629160000|2022-03-18 18:46:00|39.91|37.51|39.86|37.46|40.01|37.61|39.86|37.46|0
1647629170000|2022-03-18 18:46:10|39.89|37.49|39.86|37.46|39.89|37.49|39.86|37.46|0
1647629180000|2022-03-18 18:46:20|39.91|37.51|40.01|37.61|40.01|37.61|39.91|37.51|0
1647629190000|2022-03-18 18:46:30|39.96|37.56|40.01|37.61|40.01|37.61|39.96|37.56|0
1647629200000|2022-03-18 18:46:40|39.96|37.56|40.01|37.61|40.01|37.61|39.91|37.51|0
1647629210000|2022-03-18 18:46:50|39.96|37.56|39.96|37.56|39.99|37.59|39.96|37.56|0
1647629220000|2022-03-18 18:47:00|40.01|37.61|40.22|37.82|40.22|37.82|40.01|37.61|0
1647629230000|2022-03-18 18:47:10|40.17|37.77|40.06|37.66|40.19|37.79|40.06|37.66|0
1647629240000|2022-03-18 18:47:20|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1647629250000|2022-03-18 18:47:30|40.01|37.61|39.91|37.51|40.01|37.61|39.91|37.51|0
1647629260000|2022-03-18 18:47:40|39.96|37.56|40.01|37.61|40.06|37.66|39.96|37.56|0
1647629270000|2022-03-18 18:47:50|39.96|37.56|39.96|37.56|39.96|37.56|39.94|37.54|0
1647629280000|2022-03-18 18:48:00|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1647629290000|2022-03-18 18:48:10|39.99|37.59|40.06|37.66|40.06|37.66|39.99|37.59|0
1647629300000|2022-03-18 18:48:20|40.17|37.77|40.06|37.66|40.17|37.77|40.01|37.61|0
1647629310000|2022-03-18 18:48:30|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1647629320000|2022-03-18 18:48:40|40.17|37.77|40.17|37.77|40.17|37.77|40.17|37.77|0
1647629330000|2022-03-18 18:48:50|40.22|37.82|40.19|37.79|40.22|37.82|40.17|37.77|0
1647629340000|2022-03-18 18:49:00|40.22|37.82|40.06|37.66|40.22|37.82|40.06|37.66|0
1647629350000|2022-03-18 18:49:10|40.11|37.71|40.17|37.77|40.22|37.82|40.11|37.71|0
1647629360000|2022-03-18 18:49:20|40.22|37.82|40.19|37.79|40.22|37.82|40.17|37.77|0
1647629370000|2022-03-18 18:49:30|40.17|37.77|40.22|37.82|40.22|37.82|40.17|37.77|0
1647629380000|2022-03-18 18:49:40|40.19|37.79|40.19|37.79|40.22|37.82|40.19|37.79|0
1647629390000|2022-03-18 18:49:50|40.06|37.66|40.01|37.61|40.06|37.66|40.01|37.61|0
1647629400000|2022-03-18 18:50:00|40.06|37.66|40.06|37.66|40.17|37.77|40.06|37.66|0
1647629410000|2022-03-18 18:50:10|40.17|37.77|40.22|37.82|40.22|37.82|40.11|37.71|0
1647629420000|2022-03-18 18:50:20|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1647629430000|2022-03-18 18:50:30|40.22|37.82|40.27|37.87|40.27|37.87|40.22|37.82|0
1647629440000|2022-03-18 18:50:40|40.32|37.92|40.52|38.12|40.52|38.12|40.32|37.92|0
1647629450000|2022-03-18 18:50:50|40.47|38.07|40.47|38.07|40.47|38.07|40.47|38.07|0
1647629460000|2022-03-18 18:51:00|40.52|38.12|40.52|38.12|40.52|38.12|40.52|38.12|0
1647629470000|2022-03-18 18:51:10|40.5|38.1|40.47|38.07|40.57|38.17|40.47|38.07|0
1647629480000|2022-03-18 18:51:20|40.5|38.1|40.57|38.17|40.57|38.17|40.5|38.1|0
1647629490000|2022-03-18 18:51:30|40.52|38.12|40.52|38.12|40.52|38.12|40.52|38.12|0
1647629500000|2022-03-18 18:51:40|40.57|38.17|40.52|38.12|40.57|38.17|40.52|38.12|0
1647629510000|2022-03-18 18:51:50|40.57|38.17|40.52|38.12|40.57|38.17|40.52|38.12|0
1647629520000|2022-03-18 18:52:00|40.57|38.17|40.57|38.17|40.57|38.17|40.55|38.15|0
1647629530000|2022-03-18 18:52:10|40.52|38.12|40.57|38.17|40.57|38.17|40.52|38.12|0
1647629540000|2022-03-18 18:52:20|40.52|38.12|40.37|37.97|40.52|38.12|40.37|37.97|0
1647629550000|2022-03-18 18:52:30|40.42|38.02|40.47|38.07|40.47|38.07|40.42|38.02|0
1647629560000|2022-03-18 18:52:40|40.52|38.12|40.42|38.02|40.52|38.12|40.42|38.02|0
1647629570000|2022-03-18 18:52:50|40.47|38.07|40.37|37.97|40.5|38.1|40.37|37.97|0
1647629580000|2022-03-18 18:53:00|40.32|37.92|40.19|37.79|40.32|37.92|40.19|37.79|0
1647629590000|2022-03-18 18:53:10|40.21|37.81|40.21|37.81|40.21|37.81|40.21|37.81|0
1647629600000|2022-03-18 18:53:20|40.27|37.87|40.21|37.81|40.32|37.92|40.21|37.81|0
1647629610000|2022-03-18 18:53:30|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1647629620000|2022-03-18 18:53:40|40.42|38.02|40.37|37.97|40.47|38.07|40.37|37.97|0
1647629630000|2022-03-18 18:53:50|40.42|38.02|40.47|38.07|40.47|38.07|40.42|38.02|0
1647629640000|2022-03-18 18:54:00|40.42|38.02|40.42|38.02|40.42|38.02|40.42|38.02|0
1647629650000|2022-03-18 18:54:10|40.47|38.07|40.52|38.12|40.52|38.12|40.47|38.07|0
1647629660000|2022-03-18 18:54:20|40.49|38.09|40.52|38.12|40.52|38.12|40.49|38.09|0
1647629670000|2022-03-18 18:54:30|40.47|38.07|40.52|38.12|40.52|38.12|40.47|38.07|0
1647629680000|2022-03-18 18:54:40|40.47|38.07|40.52|38.12|40.52|38.12|40.47|38.07|0
1647629690000|2022-03-18 18:54:50|40.47|38.07|40.47|38.07|40.47|38.07|40.42|38.02|0
1647629700000|2022-03-18 18:55:00|40.42|38.02|40.32|37.92|40.42|38.02|40.32|37.92|0
1647629710000|2022-03-18 18:55:10|40.27|37.87|40.21|37.81|40.27|37.87|40.21|37.81|0
1647629720000|2022-03-18 18:55:20|40.27|37.87|40.16|37.76|40.27|37.87|40.16|37.76|0
1647629730000|2022-03-18 18:55:30|40.11|37.71|40.21|37.81|40.21|37.81|40.11|37.71|0
1647629740000|2022-03-18 18:55:40|40.32|37.92|40.26|37.86|40.37|37.97|40.26|37.86|0
1647629750000|2022-03-18 18:55:50|40.11|37.71|40.21|37.81|40.21|37.81|40.11|37.71|0
1647629760000|2022-03-18 18:56:00|40.16|37.76|40.11|37.71|40.16|37.76|40.06|37.66|0
1647629770000|2022-03-18 18:56:10|40.26|37.86|40.47|38.07|40.47|38.07|40.26|37.86|0
1647629780000|2022-03-18 18:56:20|40.42|38.02|40.42|38.02|40.47|38.07|40.42|38.02|0
1647629790000|2022-03-18 18:56:30|40.37|37.97|40.26|37.86|40.37|37.97|40.26|37.86|0
1647629800000|2022-03-18 18:56:40|40.32|37.92|40.47|38.07|40.47|38.07|40.32|37.92|0
1647629810000|2022-03-18 18:56:50|40.49|38.09|40.47|38.07|40.49|38.09|40.42|38.02|0
1647629820000|2022-03-18 18:57:00|40.49|38.09|40.52|38.12|40.52|38.12|40.49|38.09|0
1647629830000|2022-03-18 18:57:10|40.47|38.07|40.47|38.07|40.47|38.07|40.47|38.07|0
1647629840000|2022-03-18 18:57:20|40.52|38.12|40.57|38.17|40.57|38.17|40.52|38.12|0
1647629850000|2022-03-18 18:57:30|40.52|38.12|40.52|38.12|40.57|38.17|40.52|38.12|0
1647629860000|2022-03-18 18:57:40|40.49|38.09|40.52|38.12|40.52|38.12|40.47|38.07|0
1647629870000|2022-03-18 18:57:50|40.49|38.09|40.44|38.04|40.49|38.09|40.42|38.02|0
1647629880000|2022-03-18 18:58:00|40.47|38.07|40.42|38.02|40.47|38.07|40.42|38.02|0
1647629890000|2022-03-18 18:58:10|40.44|38.04|40.42|38.02|40.44|38.04|40.42|38.02|0
1647629900000|2022-03-18 18:58:20|40.47|38.07|40.42|38.02|40.47|38.07|40.42|38.02|0
1647629910000|2022-03-18 18:58:30|40.47|38.07|40.42|38.02|40.47|38.07|40.42|38.02|0
1647629920000|2022-03-18 18:58:40|40.47|38.07|40.42|38.02|40.47|38.07|40.42|38.02|0
1647629930000|2022-03-18 18:58:50|40.47|38.07|40.42|38.02|40.47|38.07|40.42|38.02|0
1647629940000|2022-03-18 18:59:00|40.37|37.97|40.57|38.17|40.57|38.17|40.37|37.97|0
1647629950000|2022-03-18 18:59:10|40.54|38.14|40.57|38.17|40.57|38.17|40.54|38.14|0
1647629960000|2022-03-18 18:59:20|40.52|38.12|40.52|38.12|40.52|38.12|40.52|38.12|0
1647629970000|2022-03-18 18:59:30|40.57|38.17|40.52|38.12|40.57|38.17|40.52|38.12|0
1647629980000|2022-03-18 18:59:40|40.57|38.17|40.57|38.17|40.57|38.17|40.54|38.14|0
1647630000000|2022-03-18 19:00:00|40.52|38.12|40.57|38.17|40.57|38.17|40.52|38.12|0
1647630010000|2022-03-18 19:00:10|40.78|38.38|40.62|38.22|40.78|38.38|40.62|38.22|0
1647630020000|2022-03-18 19:00:20|40.47|38.07|40.26|37.86|40.47|38.07|40.26|37.86|0
1647630030000|2022-03-18 19:00:30|40.31|37.91|40.52|38.12|40.52|38.12|40.31|37.91|0
1647630040000|2022-03-18 19:00:40|40.62|38.22|40.52|38.12|40.62|38.22|40.52|38.12|0
1647630050000|2022-03-18 19:00:50|40.47|38.07|40.52|38.12|40.52|38.12|40.47|38.07|0
1647630060000|2022-03-18 19:01:00|40.47|38.07|40.47|38.07|40.47|38.07|40.44|38.04|0
1647630070000|2022-03-18 19:01:10|40.62|38.22|40.67|38.27|40.67|38.27|40.62|38.22|0
1647630080000|2022-03-18 19:01:20|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1647630090000|2022-03-18 19:01:30|40.78|38.38|40.78|38.38|40.78|38.38|40.72|38.32|0
1647630100000|2022-03-18 19:01:40|40.72|38.32|40.72|38.32|40.78|38.38|40.72|38.32|0
1647630110000|2022-03-18 19:01:50|40.78|38.38|40.88|38.48|40.88|38.48|40.78|38.38|0
1647630120000|2022-03-18 19:02:00|40.98|38.58|41.03|38.63|41.03|38.63|40.93|38.53|0
1647630130000|2022-03-18 19:02:10|40.98|38.58|40.98|38.58|40.98|38.58|40.98|38.58|0
1647630140000|2022-03-18 19:02:20|40.83|38.43|40.93|38.53|40.93|38.53|40.83|38.43|0
1647630150000|2022-03-18 19:02:30|40.98|38.58|41.03|38.63|41.03|38.63|40.98|38.58|0
1647630160000|2022-03-18 19:02:40|41.06|38.66|41.14|38.74|41.14|38.74|41.03|38.63|0
1647630170000|2022-03-18 19:02:50|41.19|38.79|41.14|38.74|41.19|38.79|41.14|38.74|0
1647630180000|2022-03-18 19:03:00|41.19|38.79|41.14|38.74|41.24|38.84|41.14|38.74|0
1647630190000|2022-03-18 19:03:10|41.16|38.76|41.14|38.74|41.24|38.84|41.14|38.74|0
1647630200000|2022-03-18 19:03:20|41.19|38.79|41.24|38.84|41.24|38.84|41.19|38.79|0
1647630210000|2022-03-18 19:03:30|41.21|38.81|41.29|38.89|41.34|38.94|41.21|38.81|0
1647630220000|2022-03-18 19:03:40|41.34|38.94|41.34|38.94|41.34|38.94|41.24|38.84|0
1647630230000|2022-03-18 19:03:50|41.4|39|41.29|38.89|41.4|39|41.29|38.89|0
1647630240000|2022-03-18 19:04:00|41.4|39|41.34|38.94|41.4|39|41.34|38.94|0
1647630250000|2022-03-18 19:04:10|41.4|39|41.29|38.89|41.4|39|41.29|38.89|0
1647630260000|2022-03-18 19:04:20|41.27|38.87|41.34|38.94|41.34|38.94|41.27|38.87|0
1647630270000|2022-03-18 19:04:30|41.29|38.89|41.29|38.89|41.34|38.94|41.29|38.89|0
1647630280000|2022-03-18 19:04:40|41.34|38.94|41.45|39.05|41.45|39.05|41.34|38.94|0
1647630290000|2022-03-18 19:04:50|41.5|39.1|41.4|39|41.5|39.1|41.4|39|0
1647630300000|2022-03-18 19:05:00|41.34|38.94|41.34|38.94|41.4|39|41.34|38.94|0
1647630310000|2022-03-18 19:05:10|41.29|38.89|41.32|38.92|41.34|38.94|41.29|38.89|0
1647630320000|2022-03-18 19:05:20|41.34|38.94|41.26|38.86|41.34|38.94|41.26|38.86|0
1647630330000|2022-03-18 19:05:30|41.24|38.84|41.34|38.94|41.37|38.97|41.24|38.84|0
1647630340000|2022-03-18 19:05:40|41.4|39|41.5|39.1|41.5|39.1|41.4|39|0
1647630350000|2022-03-18 19:05:50|41.47|39.07|41.4|39|41.47|39.07|41.4|39|0
1647630360000|2022-03-18 19:06:00|41.34|38.94|41.34|38.94|41.4|39|41.34|38.94|0
1647630370000|2022-03-18 19:06:10|41.4|39|41.4|39|41.4|39|41.4|39|0
1647630380000|2022-03-18 19:06:20|41.37|38.97|41.4|39|41.4|39|41.34|38.94|0
1647630390000|2022-03-18 19:06:30|41.34|38.94|41.34|38.94|41.34|38.94|41.34|38.94|0
1647630400000|2022-03-18 19:06:40|41.29|38.89|41.34|38.94|41.34|38.94|41.29|38.89|0
1647630410000|2022-03-18 19:06:50|41.29|38.89|41.4|39|41.4|39|41.29|38.89|0
1647630420000|2022-03-18 19:07:00|41.34|38.94|41.4|39|41.4|39|41.34|38.94|0
1647630430000|2022-03-18 19:07:10|41.34|38.94|41.45|39.05|41.45|39.05|41.34|38.94|0
1647630440000|2022-03-18 19:07:20|41.5|39.1|41.5|39.1|41.5|39.1|41.5|39.1|0
1647630450000|2022-03-18 19:07:30|41.55|39.15|41.5|39.1|41.55|39.15|41.5|39.1|0
1647630460000|2022-03-18 19:07:40|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1647630470000|2022-03-18 19:07:50|41.5|39.1|41.45|39.05|41.5|39.1|41.34|38.94|0
1647630480000|2022-03-18 19:08:00|41.5|39.1|41.5|39.1|41.5|39.1|41.5|39.1|0
1647630490000|2022-03-18 19:08:10|41.45|39.05|41.47|39.07|41.47|39.07|41.45|39.05|0
1647630500000|2022-03-18 19:08:20|41.5|39.1|41.45|39.05|41.5|39.1|41.45|39.05|0
1647630510000|2022-03-18 19:08:30|41.5|39.1|41.5|39.1|41.5|39.1|41.5|39.1|0
1647630520000|2022-03-18 19:08:40|41.52|39.12|41.55|39.15|41.55|39.15|41.5|39.1|0
1647630530000|2022-03-18 19:08:50|41.52|39.12|41.5|39.1|41.55|39.15|41.5|39.1|0
1647630540000|2022-03-18 19:09:00|41.52|39.12|41.55|39.15|41.55|39.15|41.52|39.12|0
1647630550000|2022-03-18 19:09:10|41.71|39.31|41.71|39.31|41.71|39.31|41.66|39.26|0
1647630560000|2022-03-18 19:09:20|41.66|39.26|41.71|39.31|41.71|39.31|41.66|39.26|0
1647630570000|2022-03-18 19:09:30|41.76|39.36|41.76|39.36|41.81|39.41|41.76|39.36|0
1647630580000|2022-03-18 19:09:40|41.81|39.41|41.81|39.41|41.81|39.41|41.81|39.41|0
1647630590000|2022-03-18 19:09:50|41.87|39.47|41.97|39.57|41.97|39.57|41.87|39.47|0
1647630600000|2022-03-18 19:10:00|41.92|39.52|41.92|39.52|41.97|39.57|41.92|39.52|0
1647630610000|2022-03-18 19:10:10|41.89|39.49|42.02|39.62|42.02|39.62|41.89|39.49|0
1647630620000|2022-03-18 19:10:20|41.97|39.57|42.13|39.73|42.13|39.73|41.97|39.57|0
1647630630000|2022-03-18 19:10:30|42.18|39.78|42.18|39.78|42.18|39.78|42.13|39.73|0
1647630640000|2022-03-18 19:10:40|42.13|39.73|42.13|39.73|42.18|39.78|42.13|39.73|0
1647630650000|2022-03-18 19:10:50|42.18|39.78|42.29|39.89|42.29|39.89|42.13|39.73|0
1647630660000|2022-03-18 19:11:00|42.23|39.83|42.23|39.83|42.23|39.83|42.18|39.78|0
1647630670000|2022-03-18 19:11:10|42.26|39.86|42.26|39.86|42.26|39.86|42.23|39.83|0
1647630680000|2022-03-18 19:11:20|42.29|39.89|42.23|39.83|42.34|39.94|42.23|39.83|0
1647630690000|2022-03-18 19:11:30|42.29|39.89|42.31|39.91|42.34|39.94|42.29|39.89|0
1647630700000|2022-03-18 19:11:40|42.39|39.99|42.39|39.99|42.45|40.05|42.39|39.99|0
1647630710000|2022-03-18 19:11:50|42.45|40.05|42.39|39.99|42.45|40.05|42.39|39.99|0
1647630720000|2022-03-18 19:12:00|42.34|39.94|42.39|39.99|42.39|39.99|42.34|39.94|0
1647630730000|2022-03-18 19:12:10|42.29|39.89|42.18|39.78|42.29|39.89|42.18|39.78|0
1647630740000|2022-03-18 19:12:20|42.23|39.83|42.29|39.89|42.29|39.89|42.23|39.83|0
1647630750000|2022-03-18 19:12:30|42.23|39.83|42.18|39.78|42.23|39.83|42.18|39.78|0
1647630760000|2022-03-18 19:12:40|42.13|39.73|41.92|39.52|42.13|39.73|41.92|39.52|0
1647630770000|2022-03-18 19:12:50|41.89|39.49|41.81|39.41|41.92|39.52|41.81|39.41|0
1647630780000|2022-03-18 19:13:00|41.76|39.36|41.86|39.46|41.86|39.46|41.76|39.36|0
1647630790000|2022-03-18 19:13:10|41.92|39.52|42.13|39.73|42.13|39.73|41.92|39.52|0
1647630810000|2022-03-18 19:13:30|42.21|39.81|42.1|39.7|42.21|39.81|42.1|39.7|0
1647630820000|2022-03-18 19:13:40|42.07|39.67|42.23|39.83|42.23|39.83|42.07|39.67|0
1647630830000|2022-03-18 19:13:50|42.18|39.78|42.13|39.73|42.18|39.78|42.13|39.73|0
1647630840000|2022-03-18 19:14:00|42.18|39.78|42.23|39.83|42.23|39.83|42.13|39.73|0
1647630850000|2022-03-18 19:14:10|42.18|39.78|42.18|39.78|42.18|39.78|42.13|39.73|0
1647630860000|2022-03-18 19:14:20|42.15|39.75|42.18|39.78|42.18|39.78|42.15|39.75|0
1647630870000|2022-03-18 19:14:30|42.13|39.73|42.18|39.78|42.18|39.78|42.13|39.73|0
1647630880000|2022-03-18 19:14:40|42.13|39.73|42.13|39.73|42.18|39.78|42.13|39.73|0
1647630890000|2022-03-18 19:14:50|42.18|39.78|42.29|39.89|42.29|39.89|42.18|39.78|0
1647630900000|2022-03-18 19:15:00|42.23|39.83|42.29|39.89|42.29|39.89|42.23|39.83|0
1647630910000|2022-03-18 19:15:10|42.23|39.83|42.23|39.83|42.23|39.83|42.18|39.78|0
1647630920000|2022-03-18 19:15:20|42.29|39.89|42.26|39.86|42.29|39.89|42.26|39.86|0
1647630930000|2022-03-18 19:15:30|42.29|39.89|42.39|39.99|42.45|40.05|42.29|39.89|0
1647630940000|2022-03-18 19:15:40|42.45|40.05|42.39|39.99|42.45|40.05|42.39|39.99|0
1647630950000|2022-03-18 19:15:50|42.36|39.96|42.34|39.94|42.36|39.96|42.34|39.94|0
1647630960000|2022-03-18 19:16:00|42.39|39.99|42.44|40.04|42.44|40.04|42.34|39.94|0
1647630970000|2022-03-18 19:16:10|42.42|40.02|42.44|40.04|42.5|40.1|42.42|40.02|0
1647630980000|2022-03-18 19:16:20|42.39|39.99|42.44|40.04|42.44|40.04|42.39|39.99|0
1647630990000|2022-03-18 19:16:30|42.42|40.02|42.44|40.04|42.44|40.04|42.42|40.02|0
1647631000000|2022-03-18 19:16:40|42.5|40.1|42.44|40.04|42.5|40.1|42.44|40.04|0
1647631010000|2022-03-18 19:16:50|42.39|39.99|42.39|39.99|42.42|40.02|42.39|39.99|0
1647631020000|2022-03-18 19:17:00|42.44|40.04|42.5|40.1|42.55|40.15|42.44|40.04|0
1647631030000|2022-03-18 19:17:10|42.55|40.15|42.55|40.15|42.55|40.15|42.55|40.15|0
1647631040000|2022-03-18 19:17:20|42.5|40.1|42.5|40.1|42.5|40.1|42.5|40.1|0
1647631050000|2022-03-18 19:17:30|42.44|40.04|42.39|39.99|42.44|40.04|42.39|39.99|0
1647631070000|2022-03-18 19:17:50|42.34|39.94|42.39|39.99|42.44|40.04|42.34|39.94|0
1647631080000|2022-03-18 19:18:00|42.36|39.96|42.39|39.99|42.39|39.99|42.36|39.96|0
1647631090000|2022-03-18 19:18:10|42.34|39.94|42.39|39.99|42.39|39.99|42.34|39.94|0
1647631100000|2022-03-18 19:18:20|42.42|40.02|42.39|39.99|42.44|40.04|42.39|39.99|0
1647631110000|2022-03-18 19:18:30|42.44|40.04|42.39|39.99|42.44|40.04|42.39|39.99|0
1647631120000|2022-03-18 19:18:40|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1647631130000|2022-03-18 19:18:50|42.5|40.1|42.5|40.1|42.5|40.1|42.5|40.1|0
1647631140000|2022-03-18 19:19:00|42.44|40.04|42.5|40.1|42.5|40.1|42.44|40.04|0
1647631150000|2022-03-18 19:19:10|42.55|40.15|42.55|40.15|42.6|40.2|42.55|40.15|0
1647631160000|2022-03-18 19:19:20|42.66|40.26|42.76|40.36|42.76|40.36|42.66|40.26|0
1647631170000|2022-03-18 19:19:30|42.79|40.39|42.98|40.58|42.98|40.58|42.79|40.39|0
1647631180000|2022-03-18 19:19:40|42.92|40.52|42.98|40.58|42.98|40.58|42.92|40.52|0
1647631190000|2022-03-18 19:19:50|42.92|40.52|42.98|40.58|42.98|40.58|42.92|40.52|0
1647631200000|2022-03-18 19:20:00|42.92|40.52|43.03|40.63|43.03|40.63|42.92|40.52|0
1647631210000|2022-03-18 19:20:10|43.08|40.68|43.14|40.74|43.14|40.74|43.08|40.68|0
1647631220000|2022-03-18 19:20:20|43.19|40.79|43.25|40.85|43.25|40.85|43.19|40.79|0
1647631230000|2022-03-18 19:20:30|43.14|40.74|43.25|40.85|43.25|40.85|43.14|40.74|0
1647631240000|2022-03-18 19:20:40|43.19|40.79|43.19|40.79|43.25|40.85|43.19|40.79|0
1647631250000|2022-03-18 19:20:50|42.98|40.58|42.82|40.42|42.98|40.58|42.82|40.42|0
1647631260000|2022-03-18 19:21:00|42.76|40.36|43.03|40.63|43.03|40.63|42.76|40.36|0
1647631270000|2022-03-18 19:21:10|43.08|40.68|42.98|40.58|43.08|40.68|42.95|40.55|0
1647631280000|2022-03-18 19:21:20|43.03|40.63|43.03|40.63|43.03|40.63|43.03|40.63|0
1647631290000|2022-03-18 19:21:30|42.98|40.58|43.03|40.63|43.03|40.63|42.98|40.58|0
1647631300000|2022-03-18 19:21:40|43.08|40.68|43.03|40.63|43.08|40.68|43.03|40.63|0
1647631310000|2022-03-18 19:21:50|42.98|40.58|43.08|40.68|43.08|40.68|42.98|40.58|0
1647631320000|2022-03-18 19:22:00|43.14|40.74|43.25|40.85|43.3|40.9|43.14|40.74|0
1647631330000|2022-03-18 19:22:10|43.19|40.79|43.19|40.79|43.19|40.79|43.19|40.79|0
1647631340000|2022-03-18 19:22:20|43.25|40.85|43.19|40.79|43.25|40.85|43.14|40.74|0
1647631350000|2022-03-18 19:22:30|43.25|40.85|43.3|40.9|43.3|40.9|43.25|40.85|0
1647631360000|2022-03-18 19:22:40|43.25|40.85|43.25|40.85|43.25|40.85|43.25|40.85|0
1647631370000|2022-03-18 19:22:50|43.3|40.9|43.19|40.79|43.3|40.9|43.19|40.79|0
1647631380000|2022-03-18 19:23:00|43.25|40.85|43.3|40.9|43.3|40.9|43.19|40.79|0
1647631390000|2022-03-18 19:23:10|43.41|41.01|43.35|40.95|43.41|41.01|43.35|40.95|0
1647631400000|2022-03-18 19:23:20|43.32|40.92|43.35|40.95|43.41|41.01|43.32|40.92|0
1647631410000|2022-03-18 19:23:30|43.3|40.9|43.41|41.01|43.41|41.01|43.3|40.9|0
1647631420000|2022-03-18 19:23:40|43.38|40.98|43.41|41.01|43.41|41.01|43.38|40.98|0
1647631430000|2022-03-18 19:23:50|43.43|41.03|43.46|41.06|43.46|41.06|43.41|41.01|0
1647631440000|2022-03-18 19:24:00|43.49|41.09|43.52|41.12|43.57|41.17|43.49|41.09|0
1647631450000|2022-03-18 19:24:10|43.35|40.95|43.3|40.9|43.35|40.95|43.3|40.9|0
1647631460000|2022-03-18 19:24:20|43.41|41.01|43.35|40.95|43.41|41.01|43.3|40.9|0
1647631470000|2022-03-18 19:24:30|43.41|41.01|43.35|40.95|43.41|41.01|43.35|40.95|0
1647631480000|2022-03-18 19:24:40|43.41|41.01|43.41|41.01|43.46|41.06|43.41|41.01|0
1647631490000|2022-03-18 19:24:50|43.46|41.06|43.51|41.11|43.51|41.11|43.46|41.06|0
1647631500000|2022-03-18 19:25:00|43.57|41.17|43.57|41.17|43.57|41.17|43.57|41.17|0
1647631510000|2022-03-18 19:25:10|43.62|41.22|43.68|41.28|43.68|41.28|43.62|41.22|0
1647631520000|2022-03-18 19:25:20|43.73|41.33|43.79|41.39|43.79|41.39|43.73|41.33|0
1647631530000|2022-03-18 19:25:30|43.84|41.44|43.84|41.44|43.84|41.44|43.79|41.39|0
1647631540000|2022-03-18 19:25:40|43.89|41.49|43.95|41.55|43.95|41.55|43.89|41.49|0
1647631550000|2022-03-18 19:25:50|43.89|41.49|43.95|41.55|43.95|41.55|43.89|41.49|0
1647631560000|2022-03-18 19:26:00|44.03|41.63|44.11|41.71|44.17|41.77|44.03|41.63|0
1647631570000|2022-03-18 19:26:10|44.08|41.68|44|41.6|44.17|41.77|44|41.6|0
1647631580000|2022-03-18 19:26:20|44.06|41.66|44.06|41.66|44.06|41.66|44.06|41.66|0
1647631590000|2022-03-18 19:26:30|43.95|41.55|44|41.6|44|41.6|43.95|41.55|0
1647631600000|2022-03-18 19:26:40|43.89|41.49|43.89|41.49|43.95|41.55|43.89|41.49|0
1647631610000|2022-03-18 19:26:50|43.84|41.44|43.84|41.44|43.84|41.44|43.79|41.39|0
1647631620000|2022-03-18 19:27:00|43.79|41.39|44|41.6|44|41.6|43.79|41.39|0
1647631630000|2022-03-18 19:27:10|43.89|41.49|43.89|41.49|43.89|41.49|43.84|41.44|0
1647631640000|2022-03-18 19:27:20|43.79|41.39|43.89|41.49|43.89|41.49|43.79|41.39|0
1647631650000|2022-03-18 19:27:30|43.84|41.44|43.79|41.39|43.84|41.44|43.79|41.39|0
1647631660000|2022-03-18 19:27:40|43.84|41.44|43.73|41.33|43.84|41.44|43.73|41.33|0
1647631670000|2022-03-18 19:27:50|43.76|41.36|43.68|41.28|43.76|41.36|43.68|41.28|0
1647631680000|2022-03-18 19:28:00|43.73|41.33|43.79|41.39|43.79|41.39|43.73|41.33|0
1647631690000|2022-03-18 19:28:10|43.84|41.44|43.89|41.49|43.89|41.49|43.84|41.44|0
1647631700000|2022-03-18 19:28:20|43.95|41.55|43.89|41.49|43.95|41.55|43.89|41.49|0
1647631710000|2022-03-18 19:28:30|43.84|41.44|43.84|41.44|43.84|41.44|43.84|41.44|0
1647631720000|2022-03-18 19:28:40|43.89|41.49|43.89|41.49|43.89|41.49|43.84|41.44|0
1647631730000|2022-03-18 19:28:50|43.84|41.44|43.78|41.38|43.84|41.44|43.78|41.38|0
1647631740000|2022-03-18 19:29:00|43.84|41.44|43.89|41.49|43.89|41.49|43.84|41.44|0
1647631750000|2022-03-18 19:29:10|43.87|41.47|43.89|41.49|43.89|41.49|43.84|41.44|0
1647631770000|2022-03-18 19:29:30|43.84|41.44|43.89|41.49|43.89|41.49|43.84|41.44|0
1647631780000|2022-03-18 19:29:40|43.84|41.44|43.73|41.33|43.84|41.44|43.73|41.33|0
1647631790000|2022-03-18 19:29:50|43.78|41.38|43.76|41.36|43.78|41.38|43.73|41.33|0
1647631800000|2022-03-18 19:30:00|43.73|41.33|43.78|41.38|43.84|41.44|43.73|41.33|0
1647631810000|2022-03-18 19:30:10|43.84|41.44|43.78|41.38|43.84|41.44|43.76|41.36|0
1647631820000|2022-03-18 19:30:20|43.73|41.33|43.7|41.3|43.73|41.33|43.7|41.3|0
1647631830000|2022-03-18 19:30:30|43.78|41.38|43.78|41.38|43.78|41.38|43.78|41.38|0
1647631840000|2022-03-18 19:30:40|43.84|41.44|43.84|41.44|43.84|41.44|43.84|41.44|0
1647631850000|2022-03-18 19:30:50|43.78|41.38|43.84|41.44|43.84|41.44|43.78|41.38|0
1647631860000|2022-03-18 19:31:00|43.89|41.49|43.95|41.55|43.95|41.55|43.89|41.49|0
1647631870000|2022-03-18 19:31:10|44|41.6|44.06|41.66|44.11|41.71|44|41.6|0
1647631880000|2022-03-18 19:31:20|44.11|41.71|44.17|41.77|44.17|41.77|44.11|41.71|0
1647631890000|2022-03-18 19:31:30|44.33|41.93|44.28|41.88|44.39|41.99|44.28|41.88|0
1647631900000|2022-03-18 19:31:40|44.11|41.71|44.33|41.93|44.33|41.93|44.11|41.71|0
1647631910000|2022-03-18 19:31:50|44.39|41.99|44.55|42.15|44.55|42.15|44.39|41.99|0
1647631920000|2022-03-18 19:32:00|44.5|42.1|44.61|42.21|44.61|42.21|44.5|42.1|0
1647631930000|2022-03-18 19:32:10|44.66|42.26|44.66|42.26|44.66|42.26|44.55|42.15|0
1647631940000|2022-03-18 19:32:20|44.77|42.37|44.88|42.48|44.88|42.48|44.77|42.37|0
1647631950000|2022-03-18 19:32:30|44.99|42.59|45.1|42.7|45.1|42.7|44.99|42.59|0
1647631960000|2022-03-18 19:32:40|45.16|42.76|45.16|42.76|45.16|42.76|45.1|42.7|0
1647631970000|2022-03-18 19:32:50|45.1|42.7|45.05|42.65|45.1|42.7|45.05|42.65|0
1647631980000|2022-03-18 19:33:00|44.99|42.59|44.88|42.48|44.99|42.59|44.88|42.48|0
1647631990000|2022-03-18 19:33:10|44.83|42.43|44.88|42.48|44.94|42.54|44.83|42.43|0
1647632000000|2022-03-18 19:33:20|44.83|42.43|44.83|42.43|44.83|42.43|44.83|42.43|0
1647632010000|2022-03-18 19:33:30|44.77|42.37|44.94|42.54|44.94|42.54|44.77|42.37|0
1647632020000|2022-03-18 19:33:40|44.88|42.48|44.99|42.59|44.99|42.59|44.88|42.48|0
1647632030000|2022-03-18 19:33:50|44.72|42.32|44.99|42.59|44.99|42.59|44.72|42.32|0
1647632040000|2022-03-18 19:34:00|44.94|42.54|44.99|42.59|44.99|42.59|44.94|42.54|0
1647632050000|2022-03-18 19:34:10|44.94|42.54|44.94|42.54|44.99|42.59|44.94|42.54|0
1647632060000|2022-03-18 19:34:20|44.88|42.48|44.99|42.59|44.99|42.59|44.88|42.48|0
1647632070000|2022-03-18 19:34:30|45.05|42.65|45.22|42.82|45.22|42.82|45.05|42.65|0
1647632080000|2022-03-18 19:34:40|45.1|42.7|45.27|42.87|45.27|42.87|45.1|42.7|0
1647632090000|2022-03-18 19:34:50|45.33|42.93|45.33|42.93|45.33|42.93|45.27|42.87|0
1647632100000|2022-03-18 19:35:00|45.38|42.98|45.27|42.87|45.38|42.98|45.27|42.87|0
1647632110000|2022-03-18 19:35:10|45.33|42.93|45.33|42.93|45.38|42.98|45.33|42.93|0
1647632120000|2022-03-18 19:35:20|45.38|42.98|45.38|42.98|45.41|43.01|45.33|42.93|0
1647632130000|2022-03-18 19:35:30|45.47|43.07|45.33|42.93|45.49|43.09|45.33|42.93|0
1647632140000|2022-03-18 19:35:40|45.1|42.7|44.8|42.4|45.1|42.7|44.71|42.31|0
1647632150000|2022-03-18 19:35:50|44.6|42.2|44.33|41.93|44.6|42.2|44.33|41.93|0
1647632160000|2022-03-18 19:36:00|44.38|41.98|44.27|41.87|44.38|41.98|44.27|41.87|0
1647632170000|2022-03-18 19:36:10|44.33|41.93|44.16|41.76|44.33|41.93|44.16|41.76|0
1647632180000|2022-03-18 19:36:20|44.14|41.74|44.22|41.82|44.22|41.82|44.14|41.74|0
1647632190000|2022-03-18 19:36:30|44.11|41.71|43.89|41.49|44.11|41.71|43.89|41.49|0
1647632200000|2022-03-18 19:36:40|43.86|41.46|44.11|41.71|44.11|41.71|43.86|41.46|0
1647632210000|2022-03-18 19:36:50|44.05|41.65|43.89|41.49|44.05|41.65|43.89|41.49|0
1647632220000|2022-03-18 19:37:00|43.84|41.44|43.94|41.54|43.94|41.54|43.84|41.44|0
1647632230000|2022-03-18 19:37:10|43.89|41.49|43.78|41.38|43.89|41.49|43.78|41.38|0
1647632240000|2022-03-18 19:37:20|43.67|41.27|43.46|41.06|43.67|41.27|43.4|41|0
1647632250000|2022-03-18 19:37:30|43.4|41|43.32|40.92|43.56|41.16|43.32|40.92|0
1647632260000|2022-03-18 19:37:40|43.4|41|43.4|41|43.51|41.11|43.4|41|0
1647632270000|2022-03-18 19:37:50|43.35|40.95|43.35|40.95|43.35|40.95|43.24|40.84|0
1647632280000|2022-03-18 19:38:00|43.37|40.97|43.29|40.89|43.37|40.97|43.24|40.84|0
1647632290000|2022-03-18 19:38:10|43.35|40.95|43.98|41.58|44.03|41.63|43.35|40.95|0
1647632300000|2022-03-18 19:38:20|40.75|38.35|40.85|38.45|40.85|38.45|40.75|38.35|0
1647632310000|2022-03-18 19:38:30|40.96|38.56|40.96|38.56|41.06|38.66|40.96|38.56|0
1647632320000|2022-03-18 19:38:40|41.01|38.61|40.96|38.56|41.01|38.61|40.96|38.56|0
1647632330000|2022-03-18 19:38:50|41.06|38.66|41.17|38.77|41.17|38.77|41.01|38.61|0
1647632340000|2022-03-18 19:39:00|41.71|39.31|41.65|39.25|41.71|39.31|41.65|39.25|0
1647632350000|2022-03-18 19:39:10|41.6|39.2|41.55|39.15|41.6|39.2|41.55|39.15|0
1647632360000|2022-03-18 19:39:20|41.6|39.2|41.49|39.09|41.65|39.25|41.49|39.09|0
1647632370000|2022-03-18 19:39:30|41.44|39.04|41.34|38.94|41.44|39.04|41.34|38.94|0
1647632380000|2022-03-18 19:39:40|41.28|38.88|41.28|38.88|41.36|38.96|41.28|38.88|0
1647632390000|2022-03-18 19:39:50|41.18|38.78|41.18|38.78|41.18|38.78|41.07|38.67|0
1647632400000|2022-03-18 19:40:00|41.34|38.94|41.13|38.73|41.34|38.94|41.13|38.73|0
1647632410000|2022-03-18 19:40:10|41.18|38.78|41.23|38.83|41.23|38.83|41.18|38.78|0
1647632420000|2022-03-18 19:40:20|41.34|38.94|41.23|38.83|41.39|38.99|41.23|38.83|0
1647632430000|2022-03-18 19:40:30|41.18|38.78|41.18|38.78|41.18|38.78|41.13|38.73|0
1647632440000|2022-03-18 19:40:40|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647632450000|2022-03-18 19:40:50|41.1|38.7|41.13|38.73|41.15|38.75|41.07|38.67|0
1647632460000|2022-03-18 19:41:00|41.18|38.78|41.28|38.88|41.28|38.88|41.18|38.78|0
1647632470000|2022-03-18 19:41:10|41.23|38.83|41.76|39.36|41.76|39.36|41.23|38.83|0
1647632480000|2022-03-18 19:41:20|41.71|39.31|41.71|39.31|41.76|39.36|41.71|39.31|0
1647632490000|2022-03-18 19:41:30|41.65|39.25|41.6|39.2|41.71|39.31|41.6|39.2|0
1647632500000|2022-03-18 19:41:40|41.65|39.25|41.71|39.31|41.71|39.31|41.65|39.25|0
1647632510000|2022-03-18 19:41:50|42.03|39.63|42.03|39.63|42.03|39.63|41.97|39.57|0
1647632520000|2022-03-18 19:42:00|42.19|39.79|42.08|39.68|42.19|39.79|42.08|39.68|0
1647632530000|2022-03-18 19:42:10|42.13|39.73|42.21|39.81|42.21|39.81|42.13|39.73|0
1647632540000|2022-03-18 19:42:20|42.19|39.79|42.35|39.95|42.35|39.95|42.19|39.79|0
1647632550000|2022-03-18 19:42:30|42.29|39.89|42.29|39.89|42.29|39.89|42.26|39.86|0
1647632560000|2022-03-18 19:42:40|42.24|39.84|42.19|39.79|42.24|39.84|42.19|39.79|0
1647632570000|2022-03-18 19:42:50|42.13|39.73|42.19|39.79|42.19|39.79|42.13|39.73|0
1647632580000|2022-03-18 19:43:00|42.29|39.89|42.29|39.89|42.35|39.95|42.29|39.89|0
1647632590000|2022-03-18 19:43:10|42.16|39.76|42.19|39.79|42.19|39.79|41.86|39.46|0
1647632600000|2022-03-18 19:43:20|42.24|39.84|42.29|39.89|42.29|39.89|42.13|39.73|0
1647632610000|2022-03-18 19:43:30|42.35|39.95|42.51|40.11|42.51|40.11|42.35|39.95|0
1647632620000|2022-03-18 19:43:40|42.56|40.16|42.64|40.24|42.67|40.27|42.56|40.16|0
1647632630000|2022-03-18 19:43:50|42.72|40.32|42.78|40.38|42.78|40.38|42.72|40.32|0
1647632640000|2022-03-18 19:44:00|42.83|40.43|42.67|40.27|42.83|40.43|42.67|40.27|0
1647632650000|2022-03-18 19:44:10|42.72|40.32|42.72|40.32|42.78|40.38|42.72|40.32|0
1647632660000|2022-03-18 19:44:20|42.56|40.16|42.69|40.29|42.69|40.29|42.56|40.16|0
1647632670000|2022-03-18 19:44:30|42.75|40.35|42.67|40.27|42.75|40.35|42.67|40.27|0
1647632680000|2022-03-18 19:44:40|42.61|40.21|42.67|40.27|42.78|40.38|42.61|40.21|0
1647632690000|2022-03-18 19:44:50|42.78|40.38|42.94|40.54|42.99|40.59|42.78|40.38|0
1647632700000|2022-03-18 19:45:00|42.89|40.49|42.78|40.38|42.89|40.49|42.78|40.38|0
1647632710000|2022-03-18 19:45:10|42.61|40.21|42.51|40.11|42.61|40.21|42.51|40.11|0
1647632720000|2022-03-18 19:45:20|42.45|40.05|42.67|40.27|42.72|40.32|42.45|40.05|0
1647632730000|2022-03-18 19:45:30|42.56|40.16|42.78|40.38|42.78|40.38|42.56|40.16|0
1647632740000|2022-03-18 19:45:40|42.8|40.4|42.72|40.32|42.8|40.4|42.67|40.27|0
1647632750000|2022-03-18 19:45:50|42.67|40.27|42.67|40.27|42.67|40.27|42.56|40.16|0
1647632760000|2022-03-18 19:46:00|42.56|40.16|42.83|40.43|42.83|40.43|42.56|40.16|0
1647632770000|2022-03-18 19:46:10|42.67|40.27|42.24|39.84|42.67|40.27|42.18|39.78|0
1647632780000|2022-03-18 19:46:20|42.35|39.95|42.21|39.81|42.35|39.95|42.21|39.81|0
1647632790000|2022-03-18 19:46:30|42.29|39.89|42.51|40.11|42.51|40.11|42.29|39.89|0
1647632800000|2022-03-18 19:46:40|42.56|40.16|42.72|40.32|42.72|40.32|42.56|40.16|0
1647632810000|2022-03-18 19:46:50|42.88|40.48|42.78|40.38|42.88|40.48|42.72|40.32|0
1647632820000|2022-03-18 19:47:00|42.83|40.43|42.78|40.38|42.83|40.43|42.78|40.38|0
1647632830000|2022-03-18 19:47:10|42.72|40.32|42.83|40.43|42.83|40.43|42.72|40.32|0
1647632840000|2022-03-18 19:47:20|42.78|40.38|42.83|40.43|42.83|40.43|42.78|40.38|0
1647632850000|2022-03-18 19:47:30|42.94|40.54|42.72|40.32|42.99|40.59|42.72|40.32|0
1647632860000|2022-03-18 19:47:40|42.69|40.29|42.67|40.27|42.69|40.29|42.56|40.16|0
1647632870000|2022-03-18 19:47:50|42.72|40.32|42.88|40.48|42.88|40.48|42.72|40.32|0
1647632880000|2022-03-18 19:48:00|42.94|40.54|42.99|40.59|43.05|40.65|42.94|40.54|0
1647632890000|2022-03-18 19:48:10|43.05|40.65|42.99|40.59|43.1|40.7|42.99|40.59|0
1647632900000|2022-03-18 19:48:20|42.88|40.48|42.94|40.54|43.05|40.65|42.88|40.48|0
1647632910000|2022-03-18 19:48:30|42.99|40.59|43.05|40.65|43.05|40.65|42.94|40.54|0
1647632920000|2022-03-18 19:48:40|42.99|40.59|43.13|40.73|43.21|40.81|42.99|40.59|0
1647632930000|2022-03-18 19:48:50|43.1|40.7|42.78|40.38|43.1|40.7|42.78|40.38|0
1647632940000|2022-03-18 19:49:00|42.88|40.48|42.67|40.27|42.88|40.48|42.67|40.27|0
1647632950000|2022-03-18 19:49:10|42.61|40.21|42.4|40|42.61|40.21|42.4|40|0
1647632960000|2022-03-18 19:49:20|42.29|39.89|42.34|39.94|42.34|39.94|42.18|39.78|0
1647632970000|2022-03-18 19:49:30|42.45|40.05|42.29|39.89|42.45|40.05|42.18|39.78|0
1647632980000|2022-03-18 19:49:40|42.18|39.78|42.24|39.84|42.24|39.84|42.08|39.68|0
1647632990000|2022-03-18 19:49:50|42.45|40.05|42.61|40.21|42.72|40.32|42.45|40.05|0
1647633000000|2022-03-18 19:50:00|42.75|40.35|42.24|39.84|42.75|40.35|42.24|39.84|0
1647633010000|2022-03-18 19:50:10|42.58|40.18|42.83|40.43|42.83|40.43|42.58|40.18|0
1647633020000|2022-03-18 19:50:20|42.72|40.32|42.88|40.48|42.88|40.48|42.72|40.32|0
1647633030000|2022-03-18 19:50:30|42.77|40.37|42.72|40.32|42.77|40.37|42.67|40.27|0
1647633040000|2022-03-18 19:50:40|42.77|40.37|42.61|40.21|42.77|40.37|42.61|40.21|0
1647633050000|2022-03-18 19:50:50|42.56|40.16|42.18|39.78|42.56|40.16|42.18|39.78|0
1647633060000|2022-03-18 19:51:00|42.29|39.89|42.13|39.73|42.29|39.89|42.08|39.68|0
1647633070000|2022-03-18 19:51:10|42.08|39.68|42.24|39.84|42.24|39.84|42.08|39.68|0
1647633080000|2022-03-18 19:51:20|42.18|39.78|41.65|39.25|42.18|39.78|41.65|39.25|0
1647633090000|2022-03-18 19:51:30|41.7|39.3|41.81|39.41|41.86|39.46|41.7|39.3|0
1647633100000|2022-03-18 19:51:40|41.91|39.51|41.86|39.46|41.91|39.51|41.86|39.46|0
1647633110000|2022-03-18 19:51:50|41.97|39.57|41.75|39.35|41.97|39.57|41.75|39.35|0
1647633120000|2022-03-18 19:52:00|41.65|39.25|41.41|39.01|41.65|39.25|41.41|39.01|0
1647633130000|2022-03-18 19:52:10|41.54|39.14|41.65|39.25|41.65|39.25|41.44|39.04|0
1647633140000|2022-03-18 19:52:20|41.6|39.2|41.54|39.14|41.6|39.2|41.54|39.14|0
1647633150000|2022-03-18 19:52:30|41.6|39.2|41.65|39.25|41.65|39.25|41.6|39.2|0
1647633160000|2022-03-18 19:52:40|41.6|39.2|41.54|39.14|41.6|39.2|41.54|39.14|0
1647633170000|2022-03-18 19:52:50|41.49|39.09|41.44|39.04|41.49|39.09|41.38|38.98|0
1647633180000|2022-03-18 19:53:00|41.65|39.25|41.86|39.46|41.91|39.51|41.65|39.25|0
1647633190000|2022-03-18 19:53:10|41.91|39.51|41.86|39.46|41.91|39.51|41.7|39.3|0
1647633200000|2022-03-18 19:53:20|41.7|39.3|41.81|39.41|41.81|39.41|41.7|39.3|0
1647633210000|2022-03-18 19:53:30|42.02|39.62|42.13|39.73|42.13|39.73|42.02|39.62|0
1647633220000|2022-03-18 19:53:40|42.07|39.67|42.23|39.83|42.23|39.83|42.07|39.67|0
1647633230000|2022-03-18 19:53:50|42.13|39.73|41.75|39.35|42.13|39.73|41.75|39.35|0
1647633240000|2022-03-18 19:54:00|41.81|39.41|41.7|39.3|41.81|39.41|41.7|39.3|0
1647633250000|2022-03-18 19:54:10|41.75|39.35|41.91|39.51|41.91|39.51|41.75|39.35|0
1647633260000|2022-03-18 19:54:20|41.81|39.41|41.7|39.3|41.81|39.41|41.65|39.25|0
1647633270000|2022-03-18 19:54:30|41.75|39.35|41.86|39.46|41.86|39.46|41.75|39.35|0
1647633280000|2022-03-18 19:54:40|41.97|39.57|41.86|39.46|41.97|39.57|41.75|39.35|0
1647633290000|2022-03-18 19:54:50|41.97|39.57|42.4|40|42.4|40|41.97|39.57|0
1647633300000|2022-03-18 19:55:00|42.29|39.89|42.77|40.37|42.77|40.37|42.29|39.89|0
1647633310000|2022-03-18 19:55:10|42.88|40.48|42.94|40.54|42.94|40.54|42.83|40.43|0
1647633320000|2022-03-18 19:55:20|42.83|40.43|42.94|40.54|42.94|40.54|42.61|40.21|0
1647633330000|2022-03-18 19:55:30|42.88|40.48|42.88|40.48|43.04|40.64|42.88|40.48|0
1647633340000|2022-03-18 19:55:40|42.99|40.59|42.94|40.54|43.04|40.64|42.94|40.54|0
1647633350000|2022-03-18 19:55:50|43.04|40.64|42.94|40.54|43.04|40.64|42.94|40.54|0
1647633360000|2022-03-18 19:56:00|42.96|40.56|42.94|40.54|42.96|40.56|42.94|40.54|0
1647633370000|2022-03-18 19:56:10|42.99|40.59|42.99|40.59|42.99|40.59|42.99|40.59|0
1647633380000|2022-03-18 19:56:20|43.04|40.64|43.26|40.86|43.26|40.86|43.04|40.64|0
1647633390000|2022-03-18 19:56:30|43.37|40.97|43.37|40.97|43.43|41.03|43.37|40.97|0
1647633400000|2022-03-18 19:56:40|43.32|40.92|43.32|40.92|43.32|40.92|43.26|40.86|0
1647633410000|2022-03-18 19:56:50|43.26|40.86|43.15|40.75|43.26|40.86|43.15|40.75|0
1647633420000|2022-03-18 19:57:00|42.88|40.48|42.88|40.48|42.88|40.48|42.66|40.26|0
1647633430000|2022-03-18 19:57:10|42.77|40.37|42.61|40.21|42.77|40.37|42.39|39.99|0
1647633440000|2022-03-18 19:57:20|42.5|40.1|42.34|39.94|42.5|40.1|42.34|39.94|0
1647633450000|2022-03-18 19:57:30|42.29|39.89|42.18|39.78|42.34|39.94|42.18|39.78|0
1647633460000|2022-03-18 19:57:40|42.23|39.83|42.18|39.78|42.23|39.83|42.18|39.78|0
1647633470000|2022-03-18 19:57:50|42.13|39.73|42.29|39.89|42.29|39.89|42.13|39.73|0
1647633480000|2022-03-18 19:58:00|42.34|39.94|42.34|39.94|42.34|39.94|42.29|39.89|0
1647633490000|2022-03-18 19:58:10|42.29|39.89|42.29|39.89|42.34|39.94|42.29|39.89|0
1647633500000|2022-03-18 19:58:20|42.18|39.78|42.23|39.83|42.23|39.83|42.18|39.78|0
1647633510000|2022-03-18 19:58:30|42.29|39.89|42.23|39.83|42.29|39.89|42.18|39.78|0
1647633520000|2022-03-18 19:58:40|42.18|39.78|42.18|39.78|42.2|39.8|42.18|39.78|0
1647633530000|2022-03-18 19:58:50|42.13|39.73|42.18|39.78|42.18|39.78|42.13|39.73|0
1647633540000|2022-03-18 19:59:00|42.07|39.67|42.29|39.89|42.29|39.89|42.07|39.67|0
1647633550000|2022-03-18 19:59:10|42.23|39.83|42.61|40.21|42.61|40.21|42.23|39.83|0
1647633560000|2022-03-18 19:59:20|42.77|40.37|42.77|40.37|42.77|40.37|42.72|40.32|0
1647633570000|2022-03-18 19:59:30|42.72|40.32|42.99|40.59|42.99|40.59|42.72|40.32|0
1647633580000|2022-03-18 19:59:40|43.21|40.81|43.42|41.02|43.42|41.02|43.21|40.81|0
1647633590000|2022-03-18 19:59:50|43.37|40.97|42.45|40.05|43.37|40.97|42.45|40.05|0
1647633600000|2022-03-18 20:00:00|42.5|40.1|42.5|40.1|42.5|40.1|42.5|40.1|0
1647633610000|2022-03-18 20:00:10|42.29|39.89|42.83|40.43|42.83|40.43|42.29|39.89|0
1647633620000|2022-03-18 20:00:20|42.93|40.53|42.77|40.37|42.93|40.53|42.77|40.37|0
1647633630000|2022-03-18 20:00:30|42.83|40.43|42.93|40.53|42.93|40.53|42.83|40.43|0
1647633640000|2022-03-18 20:00:40|42.88|40.48|42.88|40.48|42.93|40.53|42.88|40.48|0
1647633650000|2022-03-18 20:00:50|42.82|40.42|42.93|40.53|42.93|40.53|42.82|40.42|0
1647633660000|2022-03-18 20:01:00|42.82|40.42|42.82|40.42|42.88|40.48|42.82|40.42|0
1647633670000|2022-03-18 20:01:10|42.88|40.48|42.93|40.53|42.93|40.53|42.88|40.48|0
1647633680000|2022-03-18 20:01:20|42.99|40.59|43.04|40.64|43.04|40.64|42.99|40.59|0
1647633690000|2022-03-18 20:01:30|42.99|40.59|42.88|40.48|42.99|40.59|42.82|40.42|0
1647633700000|2022-03-18 20:01:40|42.82|40.42|42.82|40.42|42.88|40.48|42.82|40.42|0
1647633710000|2022-03-18 20:01:50|42.88|40.48|42.88|40.48|42.88|40.48|42.88|40.48|0
1647633720000|2022-03-18 20:02:00|42.82|40.42|42.88|40.48|42.88|40.48|42.82|40.42|0
1647633730000|2022-03-18 20:02:10|42.82|40.42|42.88|40.48|42.88|40.48|42.82|40.42|0
1647633740000|2022-03-18 20:02:20|42.82|40.42|42.88|40.48|42.88|40.48|42.82|40.42|0
1647633750000|2022-03-18 20:02:30|42.82|40.42|42.88|40.48|42.88|40.48|42.82|40.42|0
1647633760000|2022-03-18 20:02:40|42.82|40.42|42.82|40.42|42.88|40.48|42.82|40.42|0
1647633770000|2022-03-18 20:02:50|42.88|40.48|42.88|40.48|42.88|40.48|42.82|40.42|0
1647633780000|2022-03-18 20:03:00|42.72|40.32|42.77|40.37|42.82|40.42|42.72|40.32|0
1647633790000|2022-03-18 20:03:10|42.82|40.42|42.99|40.59|42.99|40.59|42.82|40.42|0
1647633800000|2022-03-18 20:03:20|43.1|40.7|43.15|40.75|43.15|40.75|43.1|40.7|0
1647633810000|2022-03-18 20:03:30|43.2|40.8|43.15|40.75|43.26|40.86|43.15|40.75|0
1647633820000|2022-03-18 20:03:40|43.2|40.8|43.2|40.8|43.2|40.8|43.1|40.7|0
1647633830000|2022-03-18 20:03:50|43.15|40.75|43.1|40.7|43.15|40.75|43.1|40.7|0
1647633840000|2022-03-18 20:04:00|43.15|40.75|43.31|40.91|43.37|40.97|43.15|40.75|0
1647633850000|2022-03-18 20:04:10|43.26|40.86|43.15|40.75|43.26|40.86|43.15|40.75|0
1647633860000|2022-03-18 20:04:20|43.1|40.7|43.2|40.8|43.2|40.8|43.1|40.7|0
1647633870000|2022-03-18 20:04:30|43.15|40.75|43.1|40.7|43.15|40.75|43.1|40.7|0
1647633880000|2022-03-18 20:04:40|42.99|40.59|42.9|40.5|42.99|40.59|42.9|40.5|0
1647633890000|2022-03-18 20:04:50|42.88|40.48|42.93|40.53|42.99|40.59|42.88|40.48|0
1647633900000|2022-03-18 20:05:00|42.88|40.48|42.88|40.48|42.88|40.48|42.85|40.45|0
1647633910000|2022-03-18 20:05:10|42.93|40.53|42.88|40.48|42.93|40.53|42.88|40.48|0
1647633920000|2022-03-18 20:05:20|42.93|40.53|42.88|40.48|42.93|40.53|42.88|40.48|0
1647633930000|2022-03-18 20:05:30|42.93|40.53|42.9|40.5|42.93|40.53|42.9|40.5|0
1647633940000|2022-03-18 20:05:40|42.93|40.53|42.93|40.53|42.96|40.56|42.93|40.53|0
1647633950000|2022-03-18 20:05:50|42.99|40.59|43.09|40.69|43.09|40.69|42.93|40.53|0
1647633960000|2022-03-18 20:06:00|43.15|40.75|43.2|40.8|43.26|40.86|43.15|40.75|0
1647633970000|2022-03-18 20:06:10|43.26|40.86|43.26|40.86|43.26|40.86|43.26|40.86|0
1647633980000|2022-03-18 20:06:20|43.23|40.83|43.2|40.8|43.23|40.83|43.2|40.8|0
1647633990000|2022-03-18 20:06:30|43.15|40.75|43.23|40.83|43.23|40.83|43.15|40.75|0
1647634000000|2022-03-18 20:06:40|43.28|40.88|43.37|40.97|43.37|40.97|43.26|40.86|0
1647634010000|2022-03-18 20:06:50|43.42|41.02|43.42|41.02|43.42|41.02|43.42|41.02|0
1647634020000|2022-03-18 20:07:00|43.37|40.97|43.31|40.91|43.37|40.97|43.26|40.86|0
1647634030000|2022-03-18 20:07:10|43.26|40.86|43.31|40.91|43.31|40.91|43.26|40.86|0
1647634040000|2022-03-18 20:07:20|43.26|40.86|43.26|40.86|43.26|40.86|43.26|40.86|0
1647634050000|2022-03-18 20:07:30|43.31|40.91|43.42|41.02|43.42|41.02|43.31|40.91|0
1647634060000|2022-03-18 20:07:40|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1647634070000|2022-03-18 20:07:50|43.42|41.02|43.37|40.97|43.42|41.02|43.37|40.97|0
1647634080000|2022-03-18 20:08:00|43.42|41.02|43.42|41.02|43.42|41.02|43.42|41.02|0
1647634090000|2022-03-18 20:08:10|43.39|40.99|43.31|40.91|43.39|40.99|43.31|40.91|0
1647634100000|2022-03-18 20:08:20|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1647634110000|2022-03-18 20:08:30|43.42|41.02|43.42|41.02|43.42|41.02|43.42|41.02|0
1647634120000|2022-03-18 20:08:40|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1647634130000|2022-03-18 20:08:50|43.31|40.91|43.26|40.86|43.31|40.91|43.26|40.86|0
1647634150000|2022-03-18 20:09:10|43.31|40.91|43.26|40.86|43.37|40.97|43.26|40.86|0
1647634160000|2022-03-18 20:09:20|43.31|40.91|43.31|40.91|43.31|40.91|43.31|40.91|0
1647634170000|2022-03-18 20:09:30|43.37|40.97|43.31|40.91|43.37|40.97|43.31|40.91|0
1647634180000|2022-03-18 20:09:40|43.37|40.97|43.31|40.91|43.37|40.97|43.31|40.91|0
1647634200000|2022-03-18 20:10:00|43.2|40.8|43.26|40.86|43.26|40.86|43.2|40.8|0
1647634210000|2022-03-18 20:10:10|43.31|40.91|43.31|40.91|43.31|40.91|43.31|40.91|0
1647634230000|2022-03-18 20:10:30|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1647634240000|2022-03-18 20:10:40|43.42|41.02|43.42|41.02|43.42|41.02|43.42|41.02|0
1647634250000|2022-03-18 20:10:50|43.48|41.08|43.42|41.02|43.48|41.08|43.42|41.02|0
1647634260000|2022-03-18 20:11:00|43.45|41.05|43.48|41.08|43.48|41.08|43.42|41.02|0
1647634270000|2022-03-18 20:11:10|43.42|41.02|43.42|41.02|43.48|41.08|43.42|41.02|0
1647634280000|2022-03-18 20:11:20|43.47|41.07|43.47|41.07|43.47|41.07|43.47|41.07|0
1647634290000|2022-03-18 20:11:30|43.45|41.05|43.42|41.02|43.45|41.05|43.42|41.02|0
1647634300000|2022-03-18 20:11:40|43.45|41.05|43.42|41.02|43.45|41.05|43.42|41.02|0
1647634310000|2022-03-18 20:11:50|43.47|41.07|43.42|41.02|43.47|41.07|43.42|41.02|0
1647634320000|2022-03-18 20:12:00|43.45|41.05|43.42|41.02|43.45|41.05|43.42|41.02|0
1647634350000|2022-03-18 20:12:30|43.45|41.05|43.45|41.05|43.45|41.05|43.45|41.05|0
1647634360000|2022-03-18 20:12:40|43.42|41.02|43.47|41.07|43.47|41.07|43.42|41.02|0
1647634400000|2022-03-18 20:13:20|43.53|41.13|43.64|41.24|43.64|41.24|43.53|41.13|0
1647634410000|2022-03-18 20:13:30|43.69|41.29|43.64|41.24|43.69|41.29|43.64|41.24|0
1647634420000|2022-03-18 20:13:40|43.75|41.35|43.8|41.4|43.8|41.4|43.75|41.35|0
1647634430000|2022-03-18 20:13:50|43.75|41.35|43.8|41.4|43.8|41.4|43.75|41.35|0
1647634440000|2022-03-18 20:14:00|43.86|41.46|43.75|41.35|43.86|41.46|43.75|41.35|0
1647634450000|2022-03-18 20:14:10|43.69|41.29|43.64|41.24|43.69|41.29|43.64|41.24|0
1647634460000|2022-03-18 20:14:20|43.69|41.29|43.69|41.29|43.69|41.29|43.69|41.29|0
1647634480000|2022-03-18 20:14:40|43.64|41.24|43.69|41.29|43.69|41.29|43.64|41.24|0
1647849600000|2022-03-21 08:00:00|38.89|36.49|38.89|36.49|38.89|36.49|38.89|36.49|0
1647849610000|2022-03-21 08:00:10|39.04|36.64|38.91|36.51|39.04|36.64|38.78|36.38|0
1647849620000|2022-03-21 08:00:20|38.89|36.49|39.19|36.79|39.19|36.79|38.89|36.49|0
1647849630000|2022-03-21 08:00:30|39.09|36.69|39.14|36.74|39.14|36.74|39.09|36.69|0
1647849640000|2022-03-21 08:00:40|39.09|36.69|39.29|36.89|39.29|36.89|39.09|36.69|0
1647849650000|2022-03-21 08:00:50|39.27|36.87|39.04|36.64|39.27|36.87|39.04|36.64|0
1647849660000|2022-03-21 08:01:00|39.14|36.74|39.39|36.99|39.39|36.99|39.14|36.74|0
1647849670000|2022-03-21 08:01:10|39.5|37.1|39.55|37.15|39.55|37.15|39.34|36.94|0
1647849680000|2022-03-21 08:01:20|39.45|37.05|39.5|37.1|39.55|37.15|39.45|37.05|0
1647849690000|2022-03-21 08:01:30|39.55|37.15|39.45|37.05|39.55|37.15|39.39|36.99|0
1647849700000|2022-03-21 08:01:40|39.39|36.99|39.55|37.15|39.55|37.15|39.39|36.99|0
1647849710000|2022-03-21 08:01:50|39.45|37.05|39.5|37.1|39.55|37.15|39.45|37.05|0
1647849720000|2022-03-21 08:02:00|39.55|37.15|39.47|37.07|39.6|37.2|39.47|37.07|0
1647849730000|2022-03-21 08:02:10|39.6|37.2|39.5|37.1|39.6|37.2|39.5|37.1|0
1647849740000|2022-03-21 08:02:20|39.55|37.15|39.34|36.94|39.55|37.15|39.24|36.84|0
1647849750000|2022-03-21 08:02:30|39.39|36.99|39.44|37.04|39.44|37.04|39.39|36.99|0
1647849760000|2022-03-21 08:02:40|39.5|37.1|39.44|37.04|39.5|37.1|39.44|37.04|0
1647849770000|2022-03-21 08:02:50|39.6|37.2|39.67|37.27|39.67|37.27|39.55|37.15|0
1647849780000|2022-03-21 08:03:00|39.55|37.15|39.55|37.15|39.6|37.2|39.55|37.15|0
1647849790000|2022-03-21 08:03:10|39.65|37.25|39.7|37.3|39.7|37.3|39.6|37.2|0
1647849800000|2022-03-21 08:03:20|39.75|37.35|39.7|37.3|39.75|37.35|39.7|37.3|0
1647849810000|2022-03-21 08:03:30|39.67|37.27|39.7|37.3|39.7|37.3|39.65|37.25|0
1647849820000|2022-03-21 08:03:40|39.6|37.2|39.6|37.2|39.62|37.22|39.6|37.2|0
1647849830000|2022-03-21 08:03:50|39.55|37.15|39.73|37.33|39.75|37.35|39.55|37.15|0
1647849840000|2022-03-21 08:04:00|39.7|37.3|39.75|37.35|39.75|37.35|39.65|37.25|0
1647849850000|2022-03-21 08:04:10|39.7|37.3|39.65|37.25|39.75|37.35|39.65|37.25|0
1647849860000|2022-03-21 08:04:20|39.75|37.35|39.96|37.56|39.96|37.56|39.75|37.35|0
1647849870000|2022-03-21 08:04:30|39.98|37.58|39.8|37.4|39.98|37.58|39.78|37.38|0
1647849880000|2022-03-21 08:04:40|39.78|37.38|39.75|37.35|39.8|37.4|39.75|37.35|0
1647849890000|2022-03-21 08:04:50|39.8|37.4|39.8|37.4|39.8|37.4|39.75|37.35|0
1647849900000|2022-03-21 08:05:00|39.75|37.35|39.7|37.3|39.75|37.35|39.7|37.3|0
1647849910000|2022-03-21 08:05:10|39.75|37.35|39.7|37.3|39.75|37.35|39.7|37.3|0
1647849920000|2022-03-21 08:05:20|39.67|37.27|39.65|37.25|39.7|37.3|39.65|37.25|0
1647849930000|2022-03-21 08:05:30|39.6|37.2|39.49|37.09|39.65|37.25|39.49|37.09|0
1647849940000|2022-03-21 08:05:40|39.39|36.99|39.29|36.89|39.39|36.99|39.29|36.89|0
1647849950000|2022-03-21 08:05:50|39.26|36.86|39.21|36.81|39.26|36.86|39.21|36.81|0
1647849960000|2022-03-21 08:06:00|39.29|36.89|39.29|36.89|39.39|36.99|39.29|36.89|0
1647849970000|2022-03-21 08:06:10|39.34|36.94|39.39|36.99|39.39|36.99|39.34|36.94|0
1647849980000|2022-03-21 08:06:20|39.44|37.04|39.44|37.04|39.49|37.09|39.44|37.04|0
1647849990000|2022-03-21 08:06:30|39.49|37.09|39.34|36.94|39.49|37.09|39.34|36.94|0
1647850000000|2022-03-21 08:06:40|39.49|37.09|39.49|37.09|39.55|37.15|39.49|37.09|0
1647850010000|2022-03-21 08:06:50|39.39|36.99|39.39|36.99|39.39|36.99|39.34|36.94|0
1647850020000|2022-03-21 08:07:00|39.37|36.97|39.34|36.94|39.44|37.04|39.34|36.94|0
1647850030000|2022-03-21 08:07:10|39.24|36.84|39.24|36.84|39.24|36.84|39.21|36.81|0
1647850040000|2022-03-21 08:07:20|39.21|36.81|39.29|36.89|39.29|36.89|39.19|36.79|0
1647850050000|2022-03-21 08:07:30|39.34|36.94|39.39|36.99|39.39|36.99|39.34|36.94|0
1647850060000|2022-03-21 08:07:40|39.49|37.09|39.55|37.15|39.55|37.15|39.49|37.09|0
1647850070000|2022-03-21 08:07:50|39.52|37.12|39.7|37.3|39.7|37.3|39.52|37.12|0
1647850080000|2022-03-21 08:08:00|39.75|37.35|39.8|37.4|39.88|37.48|39.75|37.35|0
1647850090000|2022-03-21 08:08:10|39.91|37.51|39.7|37.3|39.91|37.51|39.7|37.3|0
1647850100000|2022-03-21 08:08:20|39.85|37.45|40.11|37.71|40.11|37.71|39.78|37.38|0
1647850110000|2022-03-21 08:08:30|40.06|37.66|39.96|37.56|40.06|37.66|39.96|37.56|0
1647850120000|2022-03-21 08:08:40|40.01|37.61|39.96|37.56|40.01|37.61|39.96|37.56|0
1647850130000|2022-03-21 08:08:50|39.98|37.58|39.85|37.45|39.98|37.58|39.85|37.45|0
1647850140000|2022-03-21 08:09:00|39.75|37.35|39.8|37.4|39.8|37.4|39.75|37.35|0
1647850150000|2022-03-21 08:09:10|39.75|37.35|39.8|37.4|39.91|37.51|39.75|37.35|0
1647850160000|2022-03-21 08:09:20|39.85|37.45|39.96|37.56|40.01|37.61|39.85|37.45|0
1647850170000|2022-03-21 08:09:30|39.91|37.51|40.01|37.61|40.06|37.66|39.91|37.51|0
1647850180000|2022-03-21 08:09:40|40.03|37.63|40.16|37.76|40.16|37.76|40.03|37.63|0
1647850190000|2022-03-21 08:09:50|40.11|37.71|39.96|37.56|40.14|37.74|39.96|37.56|0
1647850200000|2022-03-21 08:10:00|39.91|37.51|39.85|37.45|39.91|37.51|39.85|37.45|0
1647850210000|2022-03-21 08:10:10|39.91|37.51|40.01|37.61|40.01|37.61|39.91|37.51|0
1647850220000|2022-03-21 08:10:20|40.16|37.76|40.16|37.76|40.16|37.76|40.06|37.66|0
1647850230000|2022-03-21 08:10:30|40.22|37.82|40.22|37.82|40.22|37.82|40.16|37.76|0
1647850240000|2022-03-21 08:10:40|40.37|37.97|40.19|37.79|40.37|37.97|40.19|37.79|0
1647850250000|2022-03-21 08:10:50|40.22|37.82|40.06|37.66|40.22|37.82|40.06|37.66|0
1647850260000|2022-03-21 08:11:00|40.03|37.63|40.06|37.66|40.06|37.66|40.01|37.61|0
1647850270000|2022-03-21 08:11:10|40.14|37.74|40.11|37.71|40.19|37.79|40.11|37.71|0
1647850280000|2022-03-21 08:11:20|40.14|37.74|40.22|37.82|40.22|37.82|40.14|37.74|0
1647850290000|2022-03-21 08:11:30|40.16|37.76|39.93|37.53|40.16|37.76|39.93|37.53|0
1647850300000|2022-03-21 08:11:40|39.9|37.5|40.01|37.61|40.01|37.61|39.85|37.45|0
1647850310000|2022-03-21 08:11:50|39.98|37.58|40.01|37.61|40.01|37.61|39.98|37.58|0
1647850320000|2022-03-21 08:12:00|40.03|37.63|39.75|37.35|40.03|37.63|39.75|37.35|0
1647850330000|2022-03-21 08:12:10|39.85|37.45|39.93|37.53|39.93|37.53|39.85|37.45|0
1647850340000|2022-03-21 08:12:20|39.96|37.56|39.8|37.4|39.96|37.56|39.75|37.35|0
1647850350000|2022-03-21 08:12:30|39.88|37.48|39.85|37.45|39.88|37.48|39.8|37.4|0
1647850360000|2022-03-21 08:12:40|39.8|37.4|39.85|37.45|39.96|37.56|39.8|37.4|0
1647850370000|2022-03-21 08:12:50|39.88|37.48|39.85|37.45|39.88|37.48|39.8|37.4|0
1647850380000|2022-03-21 08:13:00|39.9|37.5|39.88|37.48|39.9|37.5|39.88|37.48|0
1647850390000|2022-03-21 08:13:10|39.96|37.56|40.45|38.05|40.53|38.13|39.96|37.56|0
1647850400000|2022-03-21 08:13:20|40.48|38.08|40.45|38.05|40.48|38.08|40.45|38.05|0
1647850410000|2022-03-21 08:13:30|40.32|37.92|40.32|37.92|40.35|37.95|40.32|37.92|0
1647850420000|2022-03-21 08:13:40|40.27|37.87|40.48|38.08|40.48|38.08|40.27|37.87|0
1647850430000|2022-03-21 08:13:50|40.5|38.1|40.48|38.08|40.5|38.1|40.43|38.03|0
1647850440000|2022-03-21 08:14:00|40.5|38.1|40.48|38.08|40.53|38.13|40.48|38.08|0
1647850450000|2022-03-21 08:14:10|40.45|38.05|40.53|38.13|40.53|38.13|40.45|38.05|0
1647850460000|2022-03-21 08:14:20|40.43|38.03|40.32|37.92|40.43|38.03|40.32|37.92|0
1647850470000|2022-03-21 08:14:30|40.27|37.87|40.17|37.77|40.27|37.87|40.17|37.77|0
1647850480000|2022-03-21 08:14:40|40.19|37.79|40.17|37.77|40.22|37.82|40.17|37.77|0
1647850490000|2022-03-21 08:14:50|40.11|37.71|40.17|37.77|40.17|37.77|40.09|37.69|0
1647850500000|2022-03-21 08:15:00|40.22|37.82|40.27|37.87|40.32|37.92|40.22|37.82|0
1647850510000|2022-03-21 08:15:10|40.35|37.95|40.27|37.87|40.37|37.97|40.27|37.87|0
1647850520000|2022-03-21 08:15:20|40.24|37.84|40.32|37.92|40.37|37.97|40.24|37.84|0
1647850530000|2022-03-21 08:15:30|40.24|37.84|40.22|37.82|40.27|37.87|40.19|37.79|0
1647850540000|2022-03-21 08:15:40|40.58|38.18|40.5|38.1|40.58|38.18|40.5|38.1|0
1647850550000|2022-03-21 08:15:50|40.48|38.08|40.42|38.02|40.48|38.08|40.42|38.02|0
1647850560000|2022-03-21 08:16:00|40.53|38.13|40.45|38.05|40.53|38.13|40.45|38.05|0
1647850570000|2022-03-21 08:16:10|40.37|37.97|40.22|37.82|40.37|37.97|40.22|37.82|0
1647850580000|2022-03-21 08:16:20|40.24|37.84|40.22|37.82|40.27|37.87|40.22|37.82|0
1647850590000|2022-03-21 08:16:30|40.24|37.84|40.32|37.92|40.32|37.92|40.22|37.82|0
1647850600000|2022-03-21 08:16:40|40.37|37.97|40.53|38.13|40.53|38.13|40.37|37.97|0
1647850610000|2022-03-21 08:16:50|40.5|38.1|40.66|38.26|40.66|38.26|40.5|38.1|0
1647850620000|2022-03-21 08:17:00|40.74|38.34|40.74|38.34|40.74|38.34|40.68|38.28|0
1647850630000|2022-03-21 08:17:10|40.71|38.31|40.68|38.28|40.71|38.31|40.66|38.26|0
1647850640000|2022-03-21 08:17:20|40.58|38.18|40.68|38.28|40.68|38.28|40.58|38.18|0
1647850650000|2022-03-21 08:17:30|40.66|38.26|40.63|38.23|40.68|38.28|40.63|38.23|0
1647850660000|2022-03-21 08:17:40|40.68|38.28|40.74|38.34|40.74|38.34|40.68|38.28|0
1647850670000|2022-03-21 08:17:50|40.71|38.31|40.74|38.34|40.74|38.34|40.68|38.28|0
1647850680000|2022-03-21 08:18:00|40.89|38.49|40.95|38.55|40.95|38.55|40.89|38.49|0
1647850700000|2022-03-21 08:18:20|41|38.6|41.1|38.7|41.16|38.76|41|38.6|0
1647850710000|2022-03-21 08:18:30|41.08|38.68|41.13|38.73|41.16|38.76|41.08|38.68|0
1647850720000|2022-03-21 08:18:40|41.1|38.7|41.21|38.81|41.21|38.81|41.1|38.7|0
1647850730000|2022-03-21 08:18:50|41.18|38.78|41.21|38.81|41.21|38.81|41.18|38.78|0
1647850740000|2022-03-21 08:19:00|41.16|38.76|41.16|38.76|41.21|38.81|41.16|38.76|0
1647850750000|2022-03-21 08:19:10|41.1|38.7|41.1|38.7|41.1|38.7|41.08|38.68|0
1647850760000|2022-03-21 08:19:20|41.21|38.81|41.26|38.86|41.26|38.86|41.21|38.81|0
1647850770000|2022-03-21 08:19:30|41.37|38.97|41.42|39.02|41.42|39.02|41.31|38.91|0
1647850780000|2022-03-21 08:19:40|41.37|38.97|41.34|38.94|41.37|38.97|41.31|38.91|0
1647850790000|2022-03-21 08:19:50|41.37|38.97|41.31|38.91|41.37|38.97|41.26|38.86|0
1647850800000|2022-03-21 08:20:00|41.26|38.86|41.26|38.86|41.26|38.86|41.26|38.86|0
1647850810000|2022-03-21 08:20:10|41.29|38.89|41.26|38.86|41.37|38.97|41.26|38.86|0
1647850820000|2022-03-21 08:20:20|41.31|38.91|41.31|38.91|41.31|38.91|41.26|38.86|0
1647850830000|2022-03-21 08:20:30|41.29|38.89|41.21|38.81|41.29|38.89|41.21|38.81|0
1647850840000|2022-03-21 08:20:40|41.18|38.78|41.23|38.83|41.23|38.83|41.18|38.78|0
1647850850000|2022-03-21 08:20:50|41.26|38.86|41.29|38.89|41.31|38.91|41.26|38.86|0
1647850860000|2022-03-21 08:21:00|41.31|38.91|41.26|38.86|41.31|38.91|41.26|38.86|0
1647850870000|2022-03-21 08:21:10|41.31|38.91|41.13|38.73|41.31|38.91|41.13|38.73|0
1647850880000|2022-03-21 08:21:20|41.16|38.76|41.18|38.78|41.18|38.78|41.16|38.76|0
1647850890000|2022-03-21 08:21:30|41.21|38.81|41.16|38.76|41.26|38.86|41.16|38.76|0
1647850900000|2022-03-21 08:21:40|41.21|38.81|41.18|38.78|41.21|38.81|41.18|38.78|0
1647850910000|2022-03-21 08:21:50|41.16|38.76|41.37|38.97|41.37|38.97|41.16|38.76|0
1647850920000|2022-03-21 08:22:00|41.31|38.91|41.34|38.94|41.37|38.97|41.31|38.91|0
1647850930000|2022-03-21 08:22:10|41.31|38.91|41.13|38.73|41.34|38.94|41.13|38.73|0
1647850940000|2022-03-21 08:22:20|41.23|38.83|41.16|38.76|41.23|38.83|41.16|38.76|0
1647850950000|2022-03-21 08:22:30|41.1|38.7|41.1|38.7|41.13|38.73|41.1|38.7|0
1647850960000|2022-03-21 08:22:40|41.05|38.65|41.02|38.62|41.05|38.65|40.97|38.57|0
1647850970000|2022-03-21 08:22:50|41.1|38.7|41.15|38.75|41.23|38.83|41.1|38.7|0
1647850980000|2022-03-21 08:23:00|41.23|38.83|41.21|38.81|41.29|38.89|41.21|38.81|0
1647850990000|2022-03-21 08:23:10|41.18|38.78|41.15|38.75|41.18|38.78|41.15|38.75|0
1647851000000|2022-03-21 08:23:20|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1647851010000|2022-03-21 08:23:30|41.05|38.65|41.07|38.67|41.07|38.67|41|38.6|0
1647851020000|2022-03-21 08:23:40|41.02|38.62|41|38.6|41.02|38.62|41|38.6|0
1647851030000|2022-03-21 08:23:50|40.94|38.54|41.02|38.62|41.02|38.62|40.94|38.54|0
1647851040000|2022-03-21 08:24:00|41.05|38.65|41.1|38.7|41.1|38.7|41.05|38.65|0
1647851060000|2022-03-21 08:24:20|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647851070000|2022-03-21 08:24:30|41.15|38.75|41.1|38.7|41.15|38.75|41.1|38.7|0
1647851080000|2022-03-21 08:24:40|41.05|38.65|41.1|38.7|41.1|38.7|41.05|38.65|0
1647851090000|2022-03-21 08:24:50|41.13|38.73|41.1|38.7|41.13|38.73|41.1|38.7|0
1647851100000|2022-03-21 08:25:00|41.15|38.75|41.1|38.7|41.15|38.75|41.1|38.7|0
1647851110000|2022-03-21 08:25:10|41.05|38.65|41.1|38.7|41.1|38.7|41.05|38.65|0
1647851120000|2022-03-21 08:25:20|41.07|38.67|41.1|38.7|41.1|38.7|41.07|38.67|0
1647851130000|2022-03-21 08:25:30|41.05|38.65|41.05|38.65|41.05|38.65|41.02|38.62|0
1647851140000|2022-03-21 08:25:40|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1647851150000|2022-03-21 08:25:50|41.05|38.65|41.07|38.67|41.07|38.67|41.05|38.65|0
1647851160000|2022-03-21 08:26:00|41.1|38.7|41.05|38.65|41.13|38.73|41.05|38.65|0
1647851170000|2022-03-21 08:26:10|41.1|38.7|41.05|38.65|41.15|38.75|41.05|38.65|0
1647851180000|2022-03-21 08:26:20|41.1|38.7|41.1|38.7|41.13|38.73|41.1|38.7|0
1647851190000|2022-03-21 08:26:30|41.15|38.75|41.05|38.65|41.15|38.75|41.05|38.65|0
1647851200000|2022-03-21 08:26:40|41.02|38.62|40.94|38.54|41.05|38.65|40.94|38.54|0
1647851210000|2022-03-21 08:26:50|40.89|38.49|41|38.6|41|38.6|40.89|38.49|0
1647851220000|2022-03-21 08:27:00|40.94|38.54|40.94|38.54|41|38.6|40.94|38.54|0
1647851230000|2022-03-21 08:27:10|41|38.6|40.94|38.54|41|38.6|40.94|38.54|0
1647851240000|2022-03-21 08:27:20|40.92|38.52|40.89|38.49|40.92|38.52|40.89|38.49|0
1647851250000|2022-03-21 08:27:30|40.86|38.46|40.84|38.44|40.86|38.46|40.84|38.44|0
1647851260000|2022-03-21 08:27:40|40.86|38.46|40.86|38.46|40.89|38.49|40.84|38.44|0
1647851270000|2022-03-21 08:27:50|40.79|38.39|40.76|38.36|40.79|38.39|40.73|38.33|0
1647851280000|2022-03-21 08:28:00|40.79|38.39|40.81|38.41|40.84|38.44|40.79|38.39|0
1647851290000|2022-03-21 08:28:10|40.73|38.33|40.68|38.28|40.73|38.33|40.68|38.28|0
1647851300000|2022-03-21 08:28:20|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1647851310000|2022-03-21 08:28:30|40.6|38.2|40.55|38.15|40.6|38.2|40.55|38.15|0
1647851320000|2022-03-21 08:28:40|40.5|38.1|40.44|38.04|40.5|38.1|40.44|38.04|0
1647851330000|2022-03-21 08:28:50|40.47|38.07|40.42|38.02|40.47|38.07|40.42|38.02|0
1647851340000|2022-03-21 08:29:00|40.5|38.1|40.63|38.23|40.63|38.23|40.5|38.1|0
1647851350000|2022-03-21 08:29:10|40.68|38.28|40.63|38.23|40.68|38.28|40.63|38.23|0
1647851360000|2022-03-21 08:29:20|40.65|38.25|40.63|38.23|40.68|38.28|40.63|38.23|0
1647851370000|2022-03-21 08:29:30|40.65|38.25|40.68|38.28|40.7|38.3|40.63|38.23|0
1647851380000|2022-03-21 08:29:40|40.63|38.23|40.65|38.25|40.65|38.25|40.63|38.23|0
1647851390000|2022-03-21 08:29:50|40.63|38.23|40.58|38.18|40.63|38.23|40.58|38.18|0
1647851400000|2022-03-21 08:30:00|40.52|38.12|40.63|38.23|40.63|38.23|40.52|38.12|0
1647851410000|2022-03-21 08:30:10|40.58|38.18|40.73|38.33|40.73|38.33|40.58|38.18|0
1647851420000|2022-03-21 08:30:20|40.68|38.28|40.73|38.33|40.73|38.33|40.68|38.28|0
1647851430000|2022-03-21 08:30:30|40.78|38.38|40.78|38.38|40.78|38.38|40.76|38.36|0
1647851440000|2022-03-21 08:30:40|40.7|38.3|40.73|38.33|40.78|38.38|40.7|38.3|0
1647851450000|2022-03-21 08:30:50|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1647851460000|2022-03-21 08:31:00|40.7|38.3|40.81|38.41|40.84|38.44|40.7|38.3|0
1647851470000|2022-03-21 08:31:10|40.84|38.44|40.89|38.49|40.89|38.49|40.84|38.44|0
1647851480000|2022-03-21 08:31:20|40.84|38.44|40.86|38.46|40.86|38.46|40.84|38.44|0
1647851490000|2022-03-21 08:31:30|40.81|38.41|40.84|38.44|40.84|38.44|40.81|38.41|0
1647851500000|2022-03-21 08:31:40|40.86|38.46|40.99|38.59|41.02|38.62|40.86|38.46|0
1647851510000|2022-03-21 08:31:50|41.18|38.78|41.12|38.72|41.18|38.78|41.12|38.72|0
1647851520000|2022-03-21 08:32:00|41.1|38.7|41.15|38.75|41.15|38.75|41.1|38.7|0
1647851530000|2022-03-21 08:32:10|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1647851540000|2022-03-21 08:32:20|41.26|38.86|41.23|38.83|41.26|38.86|41.2|38.8|0
1647851550000|2022-03-21 08:32:30|41.2|38.8|41.31|38.91|41.31|38.91|41.2|38.8|0
1647851560000|2022-03-21 08:32:40|41.36|38.96|41.26|38.86|41.36|38.96|41.26|38.86|0
1647851570000|2022-03-21 08:32:50|41.28|38.88|41.36|38.96|41.36|38.96|41.28|38.88|0
1647851580000|2022-03-21 08:33:00|41.33|38.93|41.28|38.88|41.33|38.93|41.28|38.88|0
1647851590000|2022-03-21 08:33:10|41.31|38.91|41.31|38.91|41.31|38.91|41.26|38.86|0
1647851600000|2022-03-21 08:33:20|41.28|38.88|41.26|38.86|41.28|38.88|41.23|38.83|0
1647851610000|2022-03-21 08:33:30|41.1|38.7|41.15|38.75|41.15|38.75|41.1|38.7|0
1647851620000|2022-03-21 08:33:40|41.2|38.8|41.15|38.75|41.2|38.8|41.15|38.75|0
1647851630000|2022-03-21 08:33:50|41.12|38.72|41.12|38.72|41.12|38.72|41.1|38.7|0
1647851640000|2022-03-21 08:34:00|41.1|38.7|41.05|38.65|41.1|38.7|41.05|38.65|0
1647851650000|2022-03-21 08:34:10|41.07|38.67|40.97|38.57|41.07|38.67|40.97|38.57|0
1647851660000|2022-03-21 08:34:20|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1647851670000|2022-03-21 08:34:30|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1647851680000|2022-03-21 08:34:40|40.94|38.54|40.94|38.54|40.96|38.56|40.91|38.51|0
1647851690000|2022-03-21 08:34:50|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1647851700000|2022-03-21 08:35:00|40.91|38.51|40.89|38.49|40.94|38.54|40.89|38.49|0
1647851720000|2022-03-21 08:35:20|40.86|38.46|40.86|38.46|40.89|38.49|40.86|38.46|0
1647851730000|2022-03-21 08:35:30|40.89|38.49|40.83|38.43|40.89|38.49|40.83|38.43|0
1647851740000|2022-03-21 08:35:40|40.89|38.49|40.83|38.43|40.89|38.49|40.83|38.43|0
1647851750000|2022-03-21 08:35:50|40.78|38.38|40.83|38.43|40.83|38.43|40.73|38.33|0
1647851760000|2022-03-21 08:36:00|40.89|38.49|40.89|38.49|40.89|38.49|40.83|38.43|0
1647851770000|2022-03-21 08:36:10|41.04|38.64|40.99|38.59|41.04|38.64|40.99|38.59|0
1647851780000|2022-03-21 08:36:20|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1647851790000|2022-03-21 08:36:30|40.89|38.49|40.94|38.54|40.94|38.54|40.89|38.49|0
1647851800000|2022-03-21 08:36:40|41.04|38.64|41.17|38.77|41.17|38.77|41.04|38.64|0
1647851810000|2022-03-21 08:36:50|41.2|38.8|41.17|38.77|41.2|38.8|41.15|38.75|0
1647851820000|2022-03-21 08:37:00|40.86|38.46|40.94|38.54|40.94|38.54|40.86|38.46|0
1647851830000|2022-03-21 08:37:10|40.86|38.46|40.91|38.51|40.91|38.51|40.86|38.46|0
1647851840000|2022-03-21 08:37:20|40.89|38.49|40.89|38.49|40.91|38.51|40.89|38.49|0
1647851850000|2022-03-21 08:37:30|40.91|38.51|40.96|38.56|40.96|38.56|40.91|38.51|0
1647851860000|2022-03-21 08:37:40|41.02|38.62|40.96|38.56|41.02|38.62|40.96|38.56|0
1647851870000|2022-03-21 08:37:50|40.89|38.49|40.89|38.49|40.94|38.54|40.89|38.49|0
1647851880000|2022-03-21 08:38:00|40.91|38.51|40.94|38.54|40.94|38.54|40.91|38.51|0
1647851890000|2022-03-21 08:38:10|40.91|38.51|40.94|38.54|41.04|38.64|40.91|38.51|0
1647851910000|2022-03-21 08:38:30|40.89|38.49|40.96|38.56|40.96|38.56|40.89|38.49|0
1647851920000|2022-03-21 08:38:40|40.94|38.54|40.99|38.59|40.99|38.59|40.94|38.54|0
1647851940000|2022-03-21 08:39:00|41.1|38.7|41.07|38.67|41.1|38.7|41.07|38.67|0
1647851950000|2022-03-21 08:39:10|41.15|38.75|41.23|38.83|41.23|38.83|41.15|38.75|0
1647851960000|2022-03-21 08:39:20|41.2|38.8|41.31|38.91|41.31|38.91|41.2|38.8|0
1647851970000|2022-03-21 08:39:30|41.2|38.8|41.23|38.83|41.23|38.83|41.2|38.8|0
1647851980000|2022-03-21 08:39:40|41.39|38.99|41.49|39.09|41.49|39.09|41.36|38.96|0
1647851990000|2022-03-21 08:39:50|41.44|39.04|41.36|38.96|41.44|39.04|41.36|38.96|0
1647852000000|2022-03-21 08:40:00|41.39|38.99|41.33|38.93|41.39|38.99|41.33|38.93|0
1647852010000|2022-03-21 08:40:10|41.36|38.96|41.31|38.91|41.39|38.99|41.31|38.91|0
1647852020000|2022-03-21 08:40:20|41.28|38.88|41.55|39.15|41.55|39.15|41.28|38.88|0
1647852030000|2022-03-21 08:40:30|41.52|39.12|41.57|39.17|41.57|39.17|41.52|39.12|0
1647852040000|2022-03-21 08:40:40|41.44|39.04|41.47|39.07|41.47|39.07|41.44|39.04|0
1647852050000|2022-03-21 08:40:50|41.41|39.01|41.41|39.01|41.41|39.01|41.36|38.96|0
1647852060000|2022-03-21 08:41:00|41.36|38.96|41.39|38.99|41.41|39.01|41.36|38.96|0
1647852070000|2022-03-21 08:41:10|41.41|39.01|41.36|38.96|41.41|39.01|41.36|38.96|0
1647852080000|2022-03-21 08:41:20|41.41|39.01|41.41|39.01|41.41|39.01|41.39|38.99|0
1647852090000|2022-03-21 08:41:30|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1647852100000|2022-03-21 08:41:40|41.36|38.96|41.31|38.91|41.36|38.96|41.31|38.91|0
1647852110000|2022-03-21 08:41:50|41.36|38.96|41.31|38.91|41.36|38.96|41.28|38.88|0
1647852120000|2022-03-21 08:42:00|41.25|38.85|41.2|38.8|41.25|38.85|41.2|38.8|0
1647852130000|2022-03-21 08:42:10|41.1|38.7|41.04|38.64|41.1|38.7|41.04|38.64|0
1647852140000|2022-03-21 08:42:20|40.99|38.59|40.99|38.59|41.01|38.61|40.99|38.59|0
1647852150000|2022-03-21 08:42:30|41.07|38.67|41.04|38.64|41.09|38.69|41.04|38.64|0
1647852160000|2022-03-21 08:42:40|40.99|38.59|41.04|38.64|41.04|38.64|40.99|38.59|0
1647852170000|2022-03-21 08:42:50|41.01|38.61|40.94|38.54|41.01|38.61|40.88|38.48|0
1647852180000|2022-03-21 08:43:00|40.96|38.56|40.94|38.54|40.96|38.56|40.94|38.54|0
1647852190000|2022-03-21 08:43:10|40.88|38.48|40.88|38.48|40.88|38.48|40.88|38.48|0
1647852200000|2022-03-21 08:43:20|40.83|38.43|40.88|38.48|40.88|38.48|40.83|38.43|0
1647852210000|2022-03-21 08:43:30|40.83|38.43|40.88|38.48|40.88|38.48|40.83|38.43|0
1647852220000|2022-03-21 08:43:40|40.86|38.46|40.73|38.33|40.86|38.46|40.73|38.33|0
1647852230000|2022-03-21 08:43:50|40.7|38.3|40.73|38.33|40.73|38.33|40.62|38.22|0
1647852240000|2022-03-21 08:44:00|40.78|38.38|40.73|38.33|40.78|38.38|40.73|38.33|0
1647852250000|2022-03-21 08:44:10|40.75|38.35|40.91|38.51|40.91|38.51|40.75|38.35|0
1647852260000|2022-03-21 08:44:20|40.83|38.43|40.78|38.38|40.83|38.43|40.78|38.38|0
1647852270000|2022-03-21 08:44:30|40.83|38.43|40.83|38.43|40.88|38.48|40.83|38.43|0
1647852280000|2022-03-21 08:44:40|40.86|38.46|40.88|38.48|40.88|38.48|40.86|38.46|0
1647852290000|2022-03-21 08:44:50|40.94|38.54|40.91|38.51|40.94|38.54|40.91|38.51|0
1647852300000|2022-03-21 08:45:00|40.96|38.56|41.07|38.67|41.07|38.67|40.96|38.56|0
1647852310000|2022-03-21 08:45:10|41.04|38.64|41.09|38.69|41.09|38.69|41.04|38.64|0
1647852320000|2022-03-21 08:45:20|41.01|38.61|41.04|38.64|41.04|38.64|41.01|38.61|0
1647852330000|2022-03-21 08:45:30|40.99|38.59|41.12|38.72|41.12|38.72|40.99|38.59|0
1647852340000|2022-03-21 08:45:40|41.15|38.75|41.15|38.75|41.15|38.75|41.15|38.75|0
1647852350000|2022-03-21 08:45:50|41.2|38.8|41.09|38.69|41.2|38.8|41.09|38.69|0
1647852360000|2022-03-21 08:46:00|41.15|38.75|41.15|38.75|41.17|38.77|41.15|38.75|0
1647852370000|2022-03-21 08:46:10|41.12|38.72|41.25|38.85|41.25|38.85|41.12|38.72|0
1647852380000|2022-03-21 08:46:20|41.2|38.8|41.2|38.8|41.2|38.8|41.15|38.75|0
1647852390000|2022-03-21 08:46:30|41.17|38.77|41.2|38.8|41.22|38.82|41.17|38.77|0
1647852400000|2022-03-21 08:46:40|41.22|38.82|41.25|38.85|41.25|38.85|41.22|38.82|0
1647852410000|2022-03-21 08:46:50|41.28|38.88|41.25|38.85|41.28|38.88|41.25|38.85|0
1647852420000|2022-03-21 08:47:00|41.28|38.88|41.28|38.88|41.33|38.93|41.28|38.88|0
1647852430000|2022-03-21 08:47:10|41.22|38.82|41.25|38.85|41.25|38.85|41.22|38.82|0
1647852440000|2022-03-21 08:47:20|41.28|38.88|41.28|38.88|41.28|38.88|41.28|38.88|0
1647852450000|2022-03-21 08:47:30|41.3|38.9|41.09|38.69|41.3|38.9|41.09|38.69|0
1647852460000|2022-03-21 08:47:40|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1647852470000|2022-03-21 08:47:50|40.99|38.59|40.88|38.48|40.99|38.59|40.88|38.48|0
1647852480000|2022-03-21 08:48:00|40.75|38.35|40.72|38.32|40.78|38.38|40.72|38.32|0
1647852490000|2022-03-21 08:48:10|40.78|38.38|40.72|38.32|40.78|38.38|40.72|38.32|0
1647852500000|2022-03-21 08:48:20|40.78|38.38|40.88|38.48|40.88|38.48|40.78|38.38|0
1647852510000|2022-03-21 08:48:30|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1647852520000|2022-03-21 08:48:40|40.8|38.4|40.83|38.43|40.83|38.43|40.8|38.4|0
1647852530000|2022-03-21 08:48:50|40.88|38.48|40.88|38.48|40.88|38.48|40.88|38.48|0
1647852540000|2022-03-21 08:49:00|40.85|38.45|40.83|38.43|40.85|38.45|40.83|38.43|0
1647852550000|2022-03-21 08:49:10|40.78|38.38|40.78|38.38|40.93|38.53|40.78|38.38|0
1647852560000|2022-03-21 08:49:20|40.83|38.43|40.83|38.43|40.85|38.45|40.83|38.43|0
1647852570000|2022-03-21 08:49:30|40.88|38.48|40.88|38.48|40.88|38.48|40.88|38.48|0
1647852580000|2022-03-21 08:49:40|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1647852590000|2022-03-21 08:49:50|40.8|38.4|40.78|38.38|40.8|38.4|40.78|38.38|0
1647852600000|2022-03-21 08:50:00|40.83|38.43|40.83|38.43|40.83|38.43|40.8|38.4|0
1647852610000|2022-03-21 08:50:10|40.8|38.4|40.67|38.27|40.83|38.43|40.67|38.27|0
1647852620000|2022-03-21 08:50:20|40.62|38.22|40.64|38.24|40.7|38.3|40.62|38.22|0
1647852630000|2022-03-21 08:50:30|40.62|38.22|40.67|38.27|40.67|38.27|40.62|38.22|0
1647852640000|2022-03-21 08:50:40|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1647852650000|2022-03-21 08:50:50|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1647852660000|2022-03-21 08:51:00|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1647852670000|2022-03-21 08:51:10|40.67|38.27|40.62|38.22|40.67|38.27|40.62|38.22|0
1647852680000|2022-03-21 08:51:20|40.59|38.19|40.46|38.06|40.59|38.19|40.46|38.06|0
1647852690000|2022-03-21 08:51:30|40.41|38.01|40.41|38.01|40.41|38.01|40.41|38.01|0
1647852700000|2022-03-21 08:51:40|40.38|37.98|40.43|38.03|40.46|38.06|40.38|37.98|0
1647852710000|2022-03-21 08:51:50|40.41|38.01|40.36|37.96|40.43|38.03|40.36|37.96|0
1647852720000|2022-03-21 08:52:00|40.38|37.98|40.36|37.96|40.41|38.01|40.36|37.96|0
1647852730000|2022-03-21 08:52:10|40.33|37.93|40.41|38.01|40.41|38.01|40.33|37.93|0
1647852750000|2022-03-21 08:52:30|40.43|38.03|40.43|38.03|40.43|38.03|40.43|38.03|0
1647852760000|2022-03-21 08:52:40|40.41|38.01|40.36|37.96|40.41|38.01|40.36|37.96|0
1647852770000|2022-03-21 08:52:50|40.3|37.9|40.25|37.85|40.3|37.9|40.25|37.85|0
1647852780000|2022-03-21 08:53:00|40.2|37.8|40.12|37.72|40.2|37.8|40.12|37.72|0
1647852790000|2022-03-21 08:53:10|40.05|37.65|39.99|37.59|40.1|37.7|39.99|37.59|0
1647852800000|2022-03-21 08:53:20|40.05|37.65|40.2|37.8|40.2|37.8|40.05|37.65|0
1647852810000|2022-03-21 08:53:30|40.15|37.75|40.17|37.77|40.17|37.77|40.15|37.75|0
1647852820000|2022-03-21 08:53:40|40.2|37.8|40.2|37.8|40.2|37.8|40.2|37.8|0
1647852830000|2022-03-21 08:53:50|40.17|37.77|40.15|37.75|40.17|37.77|40.15|37.75|0
1647852840000|2022-03-21 08:54:00|40.2|37.8|40.2|37.8|40.23|37.83|40.2|37.8|0
1647852850000|2022-03-21 08:54:10|40.07|37.67|40.05|37.65|40.07|37.67|40.05|37.65|0
1647852860000|2022-03-21 08:54:20|40.04|37.64|40.02|37.62|40.04|37.64|40.02|37.62|0
1647852870000|2022-03-21 08:54:30|40.1|37.7|40.15|37.75|40.15|37.75|40.1|37.7|0
1647852880000|2022-03-21 08:54:40|40.2|37.8|40.2|37.8|40.25|37.85|40.2|37.8|0
1647852890000|2022-03-21 08:54:50|40.15|37.75|40.17|37.77|40.17|37.77|40.15|37.75|0
1647852900000|2022-03-21 08:55:00|40.2|37.8|40.2|37.8|40.2|37.8|40.15|37.75|0
1647852910000|2022-03-21 08:55:10|40.15|37.75|40.1|37.7|40.15|37.75|40.1|37.7|0
1647852920000|2022-03-21 08:55:20|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1647852930000|2022-03-21 08:55:30|40.02|37.62|40.07|37.67|40.1|37.7|40.02|37.62|0
1647852940000|2022-03-21 08:55:40|40.04|37.64|39.99|37.59|40.04|37.64|39.94|37.54|0
1647852950000|2022-03-21 08:55:50|39.97|37.57|39.99|37.59|39.99|37.59|39.94|37.54|0
1647852960000|2022-03-21 08:56:00|40.02|37.62|40.25|37.85|40.25|37.85|40.02|37.62|0
1647852970000|2022-03-21 08:56:10|40.22|37.82|40.25|37.85|40.25|37.85|40.22|37.82|0
1647852990000|2022-03-21 08:56:30|40.28|37.88|40.25|37.85|40.28|37.88|40.25|37.85|0
1647853000000|2022-03-21 08:56:40|40.28|37.88|40.3|37.9|40.3|37.9|40.25|37.85|0
1647853010000|2022-03-21 08:56:50|40.33|37.93|40.3|37.9|40.33|37.93|40.3|37.9|0
1647853020000|2022-03-21 08:57:00|40.33|37.93|40.41|38.01|40.41|38.01|40.33|37.93|0
1647853030000|2022-03-21 08:57:10|40.38|37.98|40.41|38.01|40.41|38.01|40.38|37.98|0
1647853050000|2022-03-21 08:57:30|40.38|37.98|40.38|37.98|40.38|37.98|40.38|37.98|0
1647853060000|2022-03-21 08:57:40|40.36|37.96|40.36|37.96|40.36|37.96|40.36|37.96|0
1647853070000|2022-03-21 08:57:50|40.3|37.9|40.35|37.95|40.36|37.96|40.3|37.9|0
1647853080000|2022-03-21 08:58:00|40.41|38.01|40.41|38.01|40.41|38.01|40.35|37.95|0
1647853090000|2022-03-21 08:58:10|40.46|38.06|40.41|38.01|40.46|38.06|40.41|38.01|0
1647853100000|2022-03-21 08:58:20|40.43|38.03|40.51|38.11|40.51|38.11|40.43|38.03|0
1647853110000|2022-03-21 08:58:30|40.46|38.06|40.51|38.11|40.51|38.11|40.46|38.06|0
1647853130000|2022-03-21 08:58:50|40.48|38.08|40.46|38.06|40.48|38.08|40.46|38.06|0
1647853140000|2022-03-21 08:59:00|40.41|38.01|40.35|37.95|40.41|38.01|40.35|37.95|0
1647853150000|2022-03-21 08:59:10|40.38|37.98|40.46|38.06|40.46|38.06|40.38|37.98|0
1647853160000|2022-03-21 08:59:20|40.43|38.03|40.43|38.03|40.43|38.03|40.43|38.03|0
1647853170000|2022-03-21 08:59:30|40.46|38.06|40.41|38.01|40.46|38.06|40.41|38.01|0
1647853190000|2022-03-21 08:59:50|40.43|38.03|40.46|38.06|40.46|38.06|40.43|38.03|0
1647853210000|2022-03-21 09:00:10|40.51|38.11|40.51|38.11|40.51|38.11|40.51|38.11|0
1647853220000|2022-03-21 09:00:20|40.56|38.16|40.48|38.08|40.56|38.16|40.48|38.08|0
1647853230000|2022-03-21 09:00:30|40.51|38.11|40.54|38.14|40.54|38.14|40.51|38.11|0
1647853240000|2022-03-21 09:00:40|40.56|38.16|40.54|38.14|40.56|38.16|40.51|38.11|0
1647853250000|2022-03-21 09:00:50|40.56|38.16|40.61|38.21|40.61|38.21|40.56|38.16|0
1647853260000|2022-03-21 09:01:00|40.67|38.27|40.61|38.21|40.67|38.27|40.61|38.21|0
1647853270000|2022-03-21 09:01:10|40.67|38.27|40.72|38.32|40.72|38.32|40.67|38.27|0
1647853290000|2022-03-21 09:01:30|40.77|38.37|40.69|38.29|40.77|38.37|40.67|38.27|0
1647853300000|2022-03-21 09:01:40|40.67|38.27|40.64|38.24|40.67|38.27|40.59|38.19|0
1647853310000|2022-03-21 09:01:50|40.59|38.19|40.56|38.16|40.59|38.19|40.51|38.11|0
1647853320000|2022-03-21 09:02:00|40.51|38.11|40.38|37.98|40.51|38.11|40.33|37.93|0
1647853330000|2022-03-21 09:02:10|40.35|37.95|40.35|37.95|40.35|37.95|40.33|37.93|0
1647853340000|2022-03-21 09:02:20|40.46|38.06|40.51|38.11|40.51|38.11|40.43|38.03|0
1647853350000|2022-03-21 09:02:30|40.53|38.13|40.51|38.11|40.53|38.13|40.46|38.06|0
1647853360000|2022-03-21 09:02:40|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1647853370000|2022-03-21 09:02:50|40.43|38.03|40.53|38.13|40.53|38.13|40.43|38.03|0
1647853380000|2022-03-21 09:03:00|40.51|38.11|40.46|38.06|40.51|38.11|40.46|38.06|0
1647853390000|2022-03-21 09:03:10|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1647853400000|2022-03-21 09:03:20|40.51|38.11|40.38|37.98|40.51|38.11|40.38|37.98|0
1647853410000|2022-03-21 09:03:30|40.35|37.95|40.33|37.93|40.35|37.95|40.33|37.93|0
1647853420000|2022-03-21 09:03:40|40.3|37.9|40.25|37.85|40.3|37.9|40.25|37.85|0
1647853430000|2022-03-21 09:03:50|40.27|37.87|40.25|37.85|40.27|37.87|40.25|37.85|0
1647853440000|2022-03-21 09:04:00|40.22|37.82|40.25|37.85|40.25|37.85|40.2|37.8|0
1647853460000|2022-03-21 09:04:20|40.3|37.9|40.4|38|40.4|38|40.3|37.9|0
1647853470000|2022-03-21 09:04:30|40.43|38.03|40.46|38.06|40.46|38.06|40.43|38.03|0
1647853480000|2022-03-21 09:04:40|40.38|37.98|40.4|38|40.4|38|40.35|37.95|0
1647853490000|2022-03-21 09:04:50|40.38|37.98|40.4|38|40.4|38|40.38|37.98|0
1647853500000|2022-03-21 09:05:00|39.53|37.13|39.63|37.23|39.63|37.23|39.02|36.62|0
1647853510000|2022-03-21 09:05:10|39.47|37.07|40.09|37.69|40.12|37.72|39.27|36.87|0
1647853520000|2022-03-21 09:05:20|39.78|37.38|39.81|37.41|39.81|37.41|39.73|37.33|0
1647853530000|2022-03-21 09:05:30|39.78|37.38|39.81|37.41|39.86|37.46|39.78|37.38|0
1647853540000|2022-03-21 09:05:40|39.94|37.54|39.91|37.51|39.99|37.59|39.89|37.49|0
1647853550000|2022-03-21 09:05:50|39.94|37.54|39.73|37.33|39.94|37.54|39.73|37.33|0
1647853560000|2022-03-21 09:06:00|39.68|37.28|39.76|37.36|39.76|37.36|39.63|37.23|0
1647853570000|2022-03-21 09:06:10|39.68|37.28|39.94|37.54|39.94|37.54|39.68|37.28|0
1647853580000|2022-03-21 09:06:20|39.89|37.49|39.89|37.49|39.89|37.49|39.83|37.43|0
1647853590000|2022-03-21 09:06:30|39.83|37.43|39.78|37.38|39.83|37.43|39.78|37.38|0
1647853600000|2022-03-21 09:06:40|39.73|37.33|39.83|37.43|39.83|37.43|39.73|37.33|0
1647853610000|2022-03-21 09:06:50|39.89|37.49|39.91|37.51|39.91|37.51|39.89|37.49|0
1647853620000|2022-03-21 09:07:00|39.83|37.43|39.94|37.54|39.94|37.54|39.83|37.43|0
1647853630000|2022-03-21 09:07:10|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1647853640000|2022-03-21 09:07:20|39.96|37.56|39.99|37.59|39.99|37.59|39.94|37.54|0
1647853650000|2022-03-21 09:07:30|39.96|37.56|40.04|37.64|40.04|37.64|39.96|37.56|0
1647853660000|2022-03-21 09:07:40|40.09|37.69|40.27|37.87|40.27|37.87|40.09|37.69|0
1647853670000|2022-03-21 09:07:50|40.25|37.85|40.25|37.85|40.25|37.85|40.22|37.82|0
1647853680000|2022-03-21 09:08:00|40.22|37.82|40.25|37.85|40.25|37.85|40.22|37.82|0
1647853690000|2022-03-21 09:08:10|40.3|37.9|40.35|37.95|40.4|38|40.3|37.9|0
1647853700000|2022-03-21 09:08:20|40.3|37.9|40.25|37.85|40.35|37.95|40.25|37.85|0
1647853710000|2022-03-21 09:08:30|40.3|37.9|40.3|37.9|40.3|37.9|40.22|37.82|0
1647853720000|2022-03-21 09:08:40|40.35|37.95|40.35|37.95|40.35|37.95|40.35|37.95|0
1647853730000|2022-03-21 09:08:50|40.38|37.98|40.35|37.95|40.38|37.98|40.32|37.92|0
1647853740000|2022-03-21 09:09:00|40.25|37.85|40.19|37.79|40.25|37.85|40.19|37.79|0
1647853750000|2022-03-21 09:09:10|40.25|37.85|40.27|37.87|40.27|37.87|40.22|37.82|0
1647853760000|2022-03-21 09:09:20|40.25|37.85|40.19|37.79|40.3|37.9|40.19|37.79|0
1647853770000|2022-03-21 09:09:30|40.22|37.82|40.12|37.72|40.22|37.82|40.12|37.72|0
1647853780000|2022-03-21 09:09:40|40.09|37.69|40.04|37.64|40.09|37.69|40.04|37.64|0
1647853790000|2022-03-21 09:09:50|40.01|37.61|39.94|37.54|40.01|37.61|39.94|37.54|0
1647853800000|2022-03-21 09:10:00|39.88|37.48|39.99|37.59|39.99|37.59|39.88|37.48|0
1647853810000|2022-03-21 09:10:10|40.09|37.69|40.04|37.64|40.09|37.69|39.99|37.59|0
1647853820000|2022-03-21 09:10:20|40.12|37.72|40.09|37.69|40.14|37.74|40.04|37.64|0
1647853830000|2022-03-21 09:10:30|40.12|37.72|40.09|37.69|40.12|37.72|40.09|37.69|0
1647853840000|2022-03-21 09:10:40|40.14|37.74|40.14|37.74|40.14|37.74|40.12|37.72|0
1647853850000|2022-03-21 09:10:50|40.19|37.79|40.14|37.74|40.19|37.79|40.14|37.74|0
1647853860000|2022-03-21 09:11:00|40.17|37.77|40.17|37.77|40.17|37.77|40.14|37.74|0
1647853870000|2022-03-21 09:11:10|40.19|37.79|40.14|37.74|40.19|37.79|40.14|37.74|0
1647853880000|2022-03-21 09:11:20|40.12|37.72|40.11|37.71|40.12|37.72|40.09|37.69|0
1647853890000|2022-03-21 09:11:30|40.14|37.74|40.14|37.74|40.19|37.79|40.14|37.74|0
1647853900000|2022-03-21 09:11:40|40.17|37.77|40.17|37.77|40.17|37.77|40.17|37.77|0
1647853910000|2022-03-21 09:11:50|40.14|37.74|40.11|37.71|40.14|37.74|40.09|37.69|0
1647853920000|2022-03-21 09:12:00|40.09|37.69|40.06|37.66|40.09|37.69|40.04|37.64|0
1647853930000|2022-03-21 09:12:10|40.01|37.61|39.99|37.59|40.01|37.61|39.96|37.56|0
1647853940000|2022-03-21 09:12:20|39.93|37.53|39.96|37.56|39.99|37.59|39.93|37.53|0
1647853950000|2022-03-21 09:12:30|39.99|37.59|40.06|37.66|40.06|37.66|39.99|37.59|0
1647853960000|2022-03-21 09:12:40|40.04|37.64|40.04|37.64|40.04|37.64|40.01|37.61|0
1647853970000|2022-03-21 09:12:50|40.01|37.61|40.11|37.71|40.14|37.74|40.01|37.61|0
1647853980000|2022-03-21 09:13:00|40.06|37.66|40.09|37.69|40.09|37.69|40.06|37.66|0
1647853990000|2022-03-21 09:13:10|40.06|37.66|40.11|37.71|40.11|37.71|40.06|37.66|0
1647854000000|2022-03-21 09:13:20|40.09|37.69|40.09|37.69|40.09|37.69|40.06|37.66|0
1647854010000|2022-03-21 09:13:30|40.11|37.71|40.09|37.69|40.11|37.71|40.09|37.69|0
1647854020000|2022-03-21 09:13:40|40.11|37.71|40.09|37.69|40.11|37.71|40.09|37.69|0
1647854030000|2022-03-21 09:13:50|40.11|37.71|40.09|37.69|40.14|37.74|40.09|37.69|0
1647854040000|2022-03-21 09:14:00|40.14|37.74|40.24|37.84|40.24|37.84|40.14|37.74|0
1647854050000|2022-03-21 09:14:10|40.22|37.82|40.3|37.9|40.3|37.9|40.22|37.82|0
1647854060000|2022-03-21 09:14:20|40.24|37.84|40.11|37.71|40.24|37.84|40.11|37.71|0
1647854070000|2022-03-21 09:14:30|40.14|37.74|40.11|37.71|40.17|37.77|40.11|37.71|0
1647854080000|2022-03-21 09:14:40|40.14|37.74|40.11|37.71|40.14|37.74|40.11|37.71|0
1647854090000|2022-03-21 09:14:50|40.17|37.77|40.17|37.77|40.19|37.79|40.17|37.77|0
1647854100000|2022-03-21 09:15:00|40.22|37.82|40.19|37.79|40.22|37.82|40.19|37.79|0
1647854110000|2022-03-21 09:15:10|40.14|37.74|40.09|37.69|40.14|37.74|40.09|37.69|0
1647854120000|2022-03-21 09:15:20|40.06|37.66|40.09|37.69|40.09|37.69|40.04|37.64|0
1647854130000|2022-03-21 09:15:30|40.04|37.64|39.91|37.51|40.09|37.69|39.91|37.51|0
1647854140000|2022-03-21 09:15:40|39.93|37.53|39.93|37.53|40.06|37.66|39.93|37.53|0
1647854150000|2022-03-21 09:15:50|39.98|37.58|39.98|37.58|39.98|37.58|39.98|37.58|0
1647854160000|2022-03-21 09:16:00|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1647854170000|2022-03-21 09:16:10|39.98|37.58|40.19|37.79|40.19|37.79|39.98|37.58|0
1647854180000|2022-03-21 09:16:20|40.16|37.76|40.14|37.74|40.16|37.76|40.14|37.74|0
1647854190000|2022-03-21 09:16:30|40.11|37.71|40.16|37.76|40.16|37.76|40.11|37.71|0
1647854200000|2022-03-21 09:16:40|40.14|37.74|40.11|37.71|40.14|37.74|40.11|37.71|0
1647854210000|2022-03-21 09:16:50|40.14|37.74|40.3|37.9|40.3|37.9|40.04|37.64|0
1647854220000|2022-03-21 09:17:00|40.24|37.84|40.45|38.05|40.45|38.05|40.24|37.84|0
1647854230000|2022-03-21 09:17:10|40.56|38.16|40.56|38.16|40.56|38.16|40.53|38.13|0
1647854240000|2022-03-21 09:17:20|40.61|38.21|40.58|38.18|40.61|38.21|40.53|38.13|0
1647854260000|2022-03-21 09:17:40|40.61|38.21|40.69|38.29|40.69|38.29|40.61|38.21|0
1647854270000|2022-03-21 09:17:50|40.5|38.1|40.56|38.16|40.56|38.16|40.5|38.1|0
1647854280000|2022-03-21 09:18:00|40.58|38.18|40.58|38.18|40.58|38.18|40.56|38.16|0
1647854290000|2022-03-21 09:18:10|40.56|38.16|40.63|38.23|40.63|38.23|40.56|38.16|0
1647854300000|2022-03-21 09:18:20|40.66|38.26|40.66|38.26|40.66|38.26|40.66|38.26|0
1647854310000|2022-03-21 09:18:30|40.61|38.21|40.66|38.26|40.66|38.26|40.61|38.21|0
1647854320000|2022-03-21 09:18:40|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1647854330000|2022-03-21 09:18:50|40.66|38.26|40.76|38.36|40.76|38.36|40.66|38.26|0
1647854350000|2022-03-21 09:19:10|40.71|38.31|40.76|38.36|40.76|38.36|40.71|38.31|0
1647854360000|2022-03-21 09:19:20|40.71|38.31|40.63|38.23|40.71|38.31|40.63|38.23|0
1647854370000|2022-03-21 09:19:30|40.61|38.21|40.68|38.28|40.68|38.28|40.61|38.21|0
1647854380000|2022-03-21 09:19:40|40.71|38.31|40.74|38.34|40.74|38.34|40.71|38.31|0
1647854390000|2022-03-21 09:19:50|40.76|38.36|40.76|38.36|40.82|38.42|40.76|38.36|0
1647854400000|2022-03-21 09:20:00|40.79|38.39|40.97|38.57|40.97|38.57|40.79|38.39|0
1647854410000|2022-03-21 09:20:10|41|38.6|41.03|38.63|41.03|38.63|41|38.6|0
1647854420000|2022-03-21 09:20:20|40.97|38.57|40.97|38.57|40.97|38.57|40.97|38.57|0
1647854430000|2022-03-21 09:20:30|40.92|38.52|40.92|38.52|40.95|38.55|40.92|38.52|0
1647854440000|2022-03-21 09:20:40|40.82|38.42|40.82|38.42|40.82|38.42|40.82|38.42|0
1647854450000|2022-03-21 09:20:50|40.87|38.47|40.92|38.52|40.92|38.52|40.87|38.47|0
1647854460000|2022-03-21 09:21:00|40.97|38.57|40.92|38.52|40.97|38.57|40.92|38.52|0
1647854470000|2022-03-21 09:21:10|40.95|38.55|40.97|38.57|40.97|38.57|40.95|38.55|0
1647854480000|2022-03-21 09:21:20|40.87|38.47|40.84|38.44|40.89|38.49|40.84|38.44|0
1647854490000|2022-03-21 09:21:30|40.87|38.47|40.92|38.52|40.92|38.52|40.82|38.42|0
1647854500000|2022-03-21 09:21:40|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1647854510000|2022-03-21 09:21:50|40.92|38.52|40.95|38.55|40.95|38.55|40.92|38.52|0
1647854520000|2022-03-21 09:22:00|40.97|38.57|40.97|38.57|40.97|38.57|40.97|38.57|0
1647854530000|2022-03-21 09:22:10|40.92|38.52|40.92|38.52|40.92|38.52|40.89|38.49|0
1647854540000|2022-03-21 09:22:20|40.89|38.49|40.97|38.57|40.97|38.57|40.89|38.49|0
1647854550000|2022-03-21 09:22:30|41.08|38.68|41.05|38.65|41.08|38.68|41.05|38.65|0
1647854560000|2022-03-21 09:22:40|41.03|38.63|41.03|38.63|41.03|38.63|41.03|38.63|0
1647854570000|2022-03-21 09:22:50|41.05|38.65|41.08|38.68|41.08|38.68|41.05|38.65|0
1647854580000|2022-03-21 09:23:00|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647854590000|2022-03-21 09:23:10|41.16|38.76|41.18|38.78|41.29|38.89|41.16|38.76|0
1647854600000|2022-03-21 09:23:20|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647854610000|2022-03-21 09:23:30|41.08|38.68|41.18|38.78|41.18|38.78|41.08|38.68|0
1647854620000|2022-03-21 09:23:40|41.16|38.76|41.13|38.73|41.16|38.76|41.13|38.73|0
1647854630000|2022-03-21 09:23:50|41.18|38.78|41.18|38.78|41.18|38.78|41.13|38.73|0
1647854640000|2022-03-21 09:24:00|41.29|38.89|41.45|39.05|41.45|39.05|41.29|38.89|0
1647854650000|2022-03-21 09:24:10|41.29|38.89|41.13|38.73|41.29|38.89|41.13|38.73|0
1647854660000|2022-03-21 09:24:20|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1647854670000|2022-03-21 09:24:30|41.08|38.68|41.03|38.63|41.08|38.68|41.03|38.63|0
1647854680000|2022-03-21 09:24:40|40.97|38.57|41.03|38.63|41.03|38.63|40.92|38.52|0
1647854690000|2022-03-21 09:24:50|41.08|38.68|41.13|38.73|41.13|38.73|41.08|38.68|0
1647854700000|2022-03-21 09:25:00|40.19|37.79|40.16|37.76|40.19|37.79|40.16|37.76|0
1647854710000|2022-03-21 09:25:10|40.19|37.79|40.19|37.79|40.19|37.79|40.19|37.79|0
1647854720000|2022-03-21 09:25:20|40.21|37.81|40.16|37.76|40.21|37.81|40.13|37.73|0
1647854730000|2022-03-21 09:25:30|40.13|37.73|40.16|37.76|40.16|37.76|40.13|37.73|0
1647854740000|2022-03-21 09:25:40|40.08|37.68|40.16|37.76|40.16|37.76|40.08|37.68|0
1647854750000|2022-03-21 09:25:50|40.11|37.71|40.03|37.63|40.11|37.71|40.03|37.63|0
1647854760000|2022-03-21 09:26:00|40.08|37.68|40.05|37.65|40.08|37.68|40.05|37.65|0
1647854770000|2022-03-21 09:26:10|40.03|37.63|40.03|37.63|40.05|37.65|40.03|37.63|0
1647854780000|2022-03-21 09:26:20|40.11|37.71|40.13|37.73|40.16|37.76|40.11|37.71|0
1647854790000|2022-03-21 09:26:30|40.11|37.71|40.08|37.68|40.13|37.73|40.08|37.68|0
1647854800000|2022-03-21 09:26:40|40.11|37.71|40.03|37.63|40.11|37.71|40.03|37.63|0
1647854810000|2022-03-21 09:26:50|39.95|37.55|40.03|37.63|40.03|37.63|39.95|37.55|0
1647854820000|2022-03-21 09:27:00|39.98|37.58|39.98|37.58|40|37.6|39.98|37.58|0
1647854840000|2022-03-21 09:27:20|39.95|37.55|39.87|37.47|39.98|37.58|39.87|37.47|0
1647854850000|2022-03-21 09:27:30|39.82|37.42|39.92|37.52|39.92|37.52|39.82|37.42|0
1647854860000|2022-03-21 09:27:40|39.95|37.55|39.98|37.58|39.98|37.58|39.95|37.55|0
1647854870000|2022-03-21 09:27:50|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1647854880000|2022-03-21 09:28:00|40|37.6|39.98|37.58|40.03|37.63|39.98|37.58|0
1647854890000|2022-03-21 09:28:10|40.03|37.63|40.03|37.63|40.03|37.63|40|37.6|0
1647854900000|2022-03-21 09:28:20|40.05|37.65|39.98|37.58|40.05|37.65|39.98|37.58|0
1647854910000|2022-03-21 09:28:30|40|37.6|40.03|37.63|40.03|37.63|40|37.6|0
1647854920000|2022-03-21 09:28:40|40.05|37.65|40|37.6|40.05|37.65|40|37.6|0
1647854930000|2022-03-21 09:28:50|40.03|37.63|40.03|37.63|40.03|37.63|40|37.6|0
1647854940000|2022-03-21 09:29:00|40|37.6|40.03|37.63|40.03|37.63|40|37.6|0
1647854950000|2022-03-21 09:29:10|39.98|37.58|40|37.6|40.03|37.63|39.95|37.55|0
1647854960000|2022-03-21 09:29:20|39.98|37.58|39.98|37.58|39.98|37.58|39.98|37.58|0
1647854970000|2022-03-21 09:29:30|40|37.6|40|37.6|40|37.6|40|37.6|0
1647854980000|2022-03-21 09:29:40|40.03|37.63|40.13|37.73|40.13|37.73|40.03|37.63|0
1647854990000|2022-03-21 09:29:50|40.16|37.76|40.24|37.84|40.24|37.84|40.16|37.76|0
1647855000000|2022-03-21 09:30:00|40.26|37.86|40.13|37.73|40.26|37.86|40.13|37.73|0
1647855010000|2022-03-21 09:30:10|40.03|37.63|40.13|37.73|40.13|37.73|40.03|37.63|0
1647855020000|2022-03-21 09:30:20|40.1|37.7|40.13|37.73|40.13|37.73|40.08|37.68|0
1647855030000|2022-03-21 09:30:30|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1647855040000|2022-03-21 09:30:40|40.13|37.73|40.13|37.73|40.13|37.73|40.13|37.73|0
1647855050000|2022-03-21 09:30:50|40.1|37.7|40.13|37.73|40.13|37.73|40.1|37.7|0
1647855060000|2022-03-21 09:31:00|40.08|37.68|40.1|37.7|40.1|37.7|40.08|37.68|0
1647855070000|2022-03-21 09:31:10|40.13|37.73|40.16|37.76|40.18|37.78|40.13|37.73|0
1647855080000|2022-03-21 09:31:20|40.18|37.78|40.18|37.78|40.21|37.81|40.18|37.78|0
1647855090000|2022-03-21 09:31:30|40.21|37.81|40.18|37.78|40.21|37.81|40.18|37.78|0
1647855100000|2022-03-21 09:31:40|40.23|37.83|40.16|37.76|40.23|37.83|40.16|37.76|0
1647855110000|2022-03-21 09:31:50|40.26|37.86|40.23|37.83|40.29|37.89|40.23|37.83|0
1647855120000|2022-03-21 09:32:00|40.21|37.81|40.23|37.83|40.23|37.83|40.21|37.81|0
1647855130000|2022-03-21 09:32:10|40.26|37.86|40.29|37.89|40.29|37.89|40.26|37.86|0
1647855140000|2022-03-21 09:32:20|40.34|37.94|40.34|37.94|40.34|37.94|40.31|37.91|0
1647855150000|2022-03-21 09:32:30|40.39|37.99|40.39|37.99|40.39|37.99|40.39|37.99|0
1647855160000|2022-03-21 09:32:40|40.5|38.1|40.5|38.1|40.52|38.12|40.5|38.1|0
1647855170000|2022-03-21 09:32:50|40.52|38.12|40.5|38.1|40.52|38.12|40.5|38.1|0
1647855180000|2022-03-21 09:33:00|40.47|38.07|40.57|38.17|40.57|38.17|40.47|38.07|0
1647855190000|2022-03-21 09:33:10|40.55|38.15|40.47|38.07|40.55|38.15|40.44|38.04|0
1647855200000|2022-03-21 09:33:20|40.44|38.04|40.39|37.99|40.44|38.04|40.34|37.94|0
1647855210000|2022-03-21 09:33:30|40.34|37.94|40.44|38.04|40.44|38.04|40.34|37.94|0
1647855220000|2022-03-21 09:33:40|40.5|38.1|40.52|38.12|40.52|38.12|40.5|38.1|0
1647855230000|2022-03-21 09:33:50|40.5|38.1|40.52|38.12|40.52|38.12|40.5|38.1|0
1647855240000|2022-03-21 09:34:00|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1647855250000|2022-03-21 09:34:10|40.6|38.2|40.6|38.2|40.6|38.2|40.6|38.2|0
1647855270000|2022-03-21 09:34:30|40.63|38.23|40.6|38.2|40.63|38.23|40.6|38.2|0
1647855290000|2022-03-21 09:34:50|40.65|38.25|40.6|38.2|40.65|38.25|40.6|38.2|0
1647855300000|2022-03-21 09:35:00|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1647855310000|2022-03-21 09:35:10|40.5|38.1|40.5|38.1|40.5|38.1|40.5|38.1|0
1647855320000|2022-03-21 09:35:20|40.55|38.15|40.55|38.15|40.55|38.15|40.5|38.1|0
1647855330000|2022-03-21 09:35:30|40.5|38.1|40.55|38.15|40.55|38.15|40.5|38.1|0
1647855340000|2022-03-21 09:35:40|40.52|38.12|40.52|38.12|40.55|38.15|40.5|38.1|0
1647855350000|2022-03-21 09:35:50|40.55|38.15|40.55|38.15|40.55|38.15|40.52|38.12|0
1647855360000|2022-03-21 09:36:00|40.6|38.2|40.65|38.25|40.76|38.36|40.6|38.2|0
1647855370000|2022-03-21 09:36:10|40.71|38.31|40.65|38.25|40.71|38.31|40.65|38.25|0
1647855380000|2022-03-21 09:36:20|40.71|38.31|40.71|38.31|40.71|38.31|40.71|38.31|0
1647855390000|2022-03-21 09:36:30|40.76|38.36|40.76|38.36|40.81|38.41|40.76|38.36|0
1647855420000|2022-03-21 09:37:00|40.71|38.31|40.65|38.25|40.71|38.31|40.65|38.25|0
1647855430000|2022-03-21 09:37:10|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1647855440000|2022-03-21 09:37:20|40.6|38.2|40.49|38.09|40.6|38.2|40.49|38.09|0
1647855450000|2022-03-21 09:37:30|40.44|38.04|40.47|38.07|40.49|38.09|40.44|38.04|0
1647855460000|2022-03-21 09:37:40|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1647855470000|2022-03-21 09:37:50|40.47|38.07|40.39|37.99|40.47|38.07|40.39|37.99|0
1647855480000|2022-03-21 09:38:00|40.34|37.94|40.31|37.91|40.34|37.94|40.31|37.91|0
1647855490000|2022-03-21 09:38:10|40.28|37.88|40.23|37.83|40.28|37.88|40.23|37.83|0
1647855500000|2022-03-21 09:38:20|40.28|37.88|40.31|37.91|40.31|37.91|40.28|37.88|0
1647855510000|2022-03-21 09:38:30|40.34|37.94|40.34|37.94|40.34|37.94|40.34|37.94|0
1647855520000|2022-03-21 09:38:40|40.28|37.88|40.31|37.91|40.34|37.94|40.28|37.88|0
1647855530000|2022-03-21 09:38:50|40.34|37.94|40.34|37.94|40.34|37.94|40.31|37.91|0
1647855540000|2022-03-21 09:39:00|40.23|37.83|40.2|37.8|40.23|37.83|40.2|37.8|0
1647855550000|2022-03-21 09:39:10|40.15|37.75|40.18|37.78|40.18|37.78|40.15|37.75|0
1647855570000|2022-03-21 09:39:30|40.2|37.8|40.02|37.62|40.2|37.8|40.02|37.62|0
1647855580000|2022-03-21 09:39:40|39.97|37.57|39.92|37.52|39.97|37.57|39.92|37.52|0
1647855590000|2022-03-21 09:39:50|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1647855600000|2022-03-21 09:40:00|39.92|37.52|39.92|37.52|39.94|37.54|39.87|37.47|0
1647855610000|2022-03-21 09:40:10|39.97|37.57|39.97|37.57|39.97|37.57|39.97|37.57|0
1647855620000|2022-03-21 09:40:20|39.92|37.52|39.97|37.57|39.97|37.57|39.92|37.52|0
1647855630000|2022-03-21 09:40:30|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1647855640000|2022-03-21 09:40:40|39.89|37.49|39.97|37.57|39.97|37.57|39.89|37.49|0
1647855650000|2022-03-21 09:40:50|40|37.6|39.92|37.52|40|37.6|39.92|37.52|0
1647855670000|2022-03-21 09:41:10|39.94|37.54|39.97|37.57|39.97|37.57|39.94|37.54|0
1647855690000|2022-03-21 09:41:30|39.94|37.54|40|37.6|40|37.6|39.94|37.54|0
1647855700000|2022-03-21 09:41:40|40.02|37.62|40.02|37.62|40.02|37.62|39.97|37.57|0
1647855710000|2022-03-21 09:41:50|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1647855720000|2022-03-21 09:42:00|40|37.6|40|37.6|40|37.6|40|37.6|0
1647855730000|2022-03-21 09:42:10|40.02|37.62|40.07|37.67|40.07|37.67|40.02|37.62|0
1647855740000|2022-03-21 09:42:20|40.05|37.65|40.07|37.67|40.07|37.67|40.05|37.65|0
1647855750000|2022-03-21 09:42:30|40.1|37.7|40.07|37.67|40.1|37.7|40.07|37.67|0
1647855760000|2022-03-21 09:42:40|40.1|37.7|40.07|37.67|40.1|37.7|40.07|37.67|0
1647855770000|2022-03-21 09:42:50|40.05|37.65|40.05|37.65|40.05|37.65|40.05|37.65|0
1647855780000|2022-03-21 09:43:00|40.07|37.67|40.07|37.67|40.07|37.67|40.07|37.67|0
1647855790000|2022-03-21 09:43:10|40.02|37.62|39.99|37.59|40.02|37.62|39.99|37.59|0
1647855800000|2022-03-21 09:43:20|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1647855810000|2022-03-21 09:43:30|39.99|37.59|39.97|37.57|39.99|37.59|39.97|37.57|0
1647855820000|2022-03-21 09:43:40|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1647855830000|2022-03-21 09:43:50|40.02|37.62|39.99|37.59|40.02|37.62|39.99|37.59|0
1647855840000|2022-03-21 09:44:00|40.02|37.62|40.05|37.65|40.07|37.67|40.02|37.62|0
1647855850000|2022-03-21 09:44:10|40.07|37.67|40.05|37.65|40.07|37.67|40.05|37.65|0
1647855860000|2022-03-21 09:44:20|40.02|37.62|39.94|37.54|40.02|37.62|39.94|37.54|0
1647855870000|2022-03-21 09:44:30|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1647855880000|2022-03-21 09:44:40|39.94|37.54|39.92|37.52|39.97|37.57|39.92|37.52|0
1647855890000|2022-03-21 09:44:50|39.94|37.54|39.92|37.52|39.94|37.54|39.89|37.49|0
1647855900000|2022-03-21 09:45:00|39.94|37.54|39.94|37.54|39.97|37.57|39.94|37.54|0
1647855910000|2022-03-21 09:45:10|39.92|37.52|39.89|37.49|39.94|37.54|39.89|37.49|0
1647855920000|2022-03-21 09:45:20|39.87|37.47|39.89|37.49|39.92|37.52|39.87|37.47|0
1647855930000|2022-03-21 09:45:30|39.87|37.47|39.86|37.46|39.87|37.47|39.86|37.46|0
1647855940000|2022-03-21 09:45:40|39.81|37.41|39.86|37.46|39.86|37.46|39.81|37.41|0
1647855950000|2022-03-21 09:45:50|39.84|37.44|39.86|37.46|39.86|37.46|39.84|37.44|0
1647855960000|2022-03-21 09:46:00|39.89|37.49|39.86|37.46|39.89|37.49|39.84|37.44|0
1647855980000|2022-03-21 09:46:20|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1647855990000|2022-03-21 09:46:30|39.84|37.44|39.86|37.46|39.86|37.46|39.84|37.44|0
1647856000000|2022-03-21 09:46:40|39.92|37.52|39.89|37.49|39.92|37.52|39.89|37.49|0
1647856010000|2022-03-21 09:46:50|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1647856030000|2022-03-21 09:47:10|39.84|37.44|39.68|37.28|39.84|37.44|39.66|37.26|0
1647856040000|2022-03-21 09:47:20|39.61|37.21|39.66|37.26|39.66|37.26|39.61|37.21|0
1647856060000|2022-03-21 09:47:40|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1647856070000|2022-03-21 09:47:50|39.76|37.36|39.66|37.26|39.76|37.36|39.66|37.26|0
1647856080000|2022-03-21 09:48:00|39.68|37.28|39.61|37.21|39.68|37.28|39.61|37.21|0
1647856090000|2022-03-21 09:48:10|39.63|37.23|39.61|37.21|39.63|37.23|39.61|37.21|0
1647856100000|2022-03-21 09:48:20|39.63|37.23|39.66|37.26|39.66|37.26|39.63|37.23|0
1647856110000|2022-03-21 09:48:30|39.81|37.41|39.81|37.41|39.81|37.41|39.76|37.36|0
1647856120000|2022-03-21 09:48:40|39.78|37.38|39.78|37.38|39.81|37.41|39.78|37.38|0
1647856130000|2022-03-21 09:48:50|39.76|37.36|39.63|37.23|39.78|37.38|39.63|37.23|0
1647856140000|2022-03-21 09:49:00|39.66|37.26|39.6|37.2|39.66|37.26|39.6|37.2|0
1647856150000|2022-03-21 09:49:10|39.55|37.15|39.6|37.2|39.6|37.2|39.55|37.15|0
1647856160000|2022-03-21 09:49:20|39.55|37.15|39.6|37.2|39.6|37.2|39.55|37.15|0
1647856170000|2022-03-21 09:49:30|39.55|37.15|39.55|37.15|39.6|37.2|39.55|37.15|0
1647856180000|2022-03-21 09:49:40|39.6|37.2|39.6|37.2|39.6|37.2|39.6|37.2|0
1647856190000|2022-03-21 09:49:50|39.66|37.26|39.71|37.31|39.71|37.31|39.66|37.26|0
1647856200000|2022-03-21 09:50:00|39.73|37.33|39.68|37.28|39.73|37.33|39.68|37.28|0
1647856210000|2022-03-21 09:50:10|39.71|37.31|39.68|37.28|39.71|37.31|39.68|37.28|0
1647856220000|2022-03-21 09:50:20|39.58|37.18|39.6|37.2|39.6|37.2|39.58|37.18|0
1647856230000|2022-03-21 09:50:30|39.55|37.15|39.58|37.18|39.58|37.18|39.55|37.15|0
1647856240000|2022-03-21 09:50:40|39.6|37.2|39.6|37.2|39.63|37.23|39.55|37.15|0
1647856250000|2022-03-21 09:50:50|39.55|37.15|39.55|37.15|39.55|37.15|39.5|37.1|0
1647856260000|2022-03-21 09:51:00|39.5|37.1|39.5|37.1|39.5|37.1|39.5|37.1|0
1647856270000|2022-03-21 09:51:10|39.55|37.15|39.55|37.15|39.55|37.15|39.55|37.15|0
1647856280000|2022-03-21 09:51:20|39.5|37.1|39.53|37.13|39.53|37.13|39.47|37.07|0
1647856290000|2022-03-21 09:51:30|39.55|37.15|39.58|37.18|39.58|37.18|39.55|37.15|0
1647856300000|2022-03-21 09:51:40|39.55|37.15|39.58|37.18|39.58|37.18|39.55|37.15|0
1647856310000|2022-03-21 09:51:50|39.55|37.15|39.53|37.13|39.55|37.15|39.5|37.1|0
1647856320000|2022-03-21 09:52:00|39.55|37.15|39.6|37.2|39.66|37.26|39.55|37.15|0
1647856330000|2022-03-21 09:52:10|39.63|37.23|39.6|37.2|39.66|37.26|39.6|37.2|0
1647856340000|2022-03-21 09:52:20|39.63|37.23|39.6|37.2|39.66|37.26|39.6|37.2|0
1647856350000|2022-03-21 09:52:30|39.66|37.26|39.58|37.18|39.66|37.26|39.55|37.15|0
1647856360000|2022-03-21 09:52:40|39.6|37.2|39.5|37.1|39.6|37.2|39.5|37.1|0
1647856370000|2022-03-21 09:52:50|39.55|37.15|39.55|37.15|39.55|37.15|39.55|37.15|0
1647856380000|2022-03-21 09:53:00|39.5|37.1|39.55|37.15|39.55|37.15|39.5|37.1|0
1647856390000|2022-03-21 09:53:10|39.5|37.1|39.5|37.1|39.5|37.1|39.5|37.1|0
1647856410000|2022-03-21 09:53:30|39.52|37.12|39.5|37.1|39.52|37.12|39.5|37.1|0
1647856420000|2022-03-21 09:53:40|39.45|37.05|39.42|37.02|39.45|37.05|39.4|37|0
1647856430000|2022-03-21 09:53:50|39.45|37.05|39.5|37.1|39.5|37.1|39.45|37.05|0
1647856440000|2022-03-21 09:54:00|39.52|37.12|39.6|37.2|39.6|37.2|39.52|37.12|0
1647856450000|2022-03-21 09:54:10|39.63|37.23|39.65|37.25|39.65|37.25|39.63|37.23|0
1647856470000|2022-03-21 09:54:30|39.6|37.2|39.58|37.18|39.6|37.2|39.55|37.15|0
1647856480000|2022-03-21 09:54:40|39.6|37.2|39.6|37.2|39.6|37.2|39.6|37.2|0
1647856490000|2022-03-21 09:54:50|39.55|37.15|39.55|37.15|39.58|37.18|39.55|37.15|0
1647856500000|2022-03-21 09:55:00|39.58|37.18|39.6|37.2|39.6|37.2|39.58|37.18|0
1647856510000|2022-03-21 09:55:10|39.63|37.23|39.6|37.2|39.63|37.23|39.6|37.2|0
1647856520000|2022-03-21 09:55:20|39.55|37.15|39.55|37.15|39.55|37.15|39.55|37.15|0
1647856530000|2022-03-21 09:55:30|39.5|37.1|39.45|37.05|39.5|37.1|39.45|37.05|0
1647856550000|2022-03-21 09:55:50|39.5|37.1|39.52|37.12|39.55|37.15|39.5|37.1|0
1647856560000|2022-03-21 09:56:00|39.55|37.15|39.58|37.18|39.58|37.18|39.55|37.15|0
1647856570000|2022-03-21 09:56:10|39.6|37.2|39.63|37.23|39.63|37.23|39.6|37.2|0
1647856580000|2022-03-21 09:56:20|39.65|37.25|39.68|37.28|39.68|37.28|39.65|37.25|0
1647856590000|2022-03-21 09:56:30|39.65|37.25|39.6|37.2|39.65|37.25|39.6|37.2|0
1647856620000|2022-03-21 09:57:00|39.65|37.25|39.71|37.31|39.71|37.31|39.65|37.25|0
1647856630000|2022-03-21 09:57:10|39.73|37.33|39.7|37.3|39.73|37.33|39.7|37.3|0
1647856640000|2022-03-21 09:57:20|39.68|37.28|39.7|37.3|39.7|37.3|39.68|37.28|0
1647856650000|2022-03-21 09:57:30|39.68|37.28|39.68|37.28|39.7|37.3|39.68|37.28|0
1647856660000|2022-03-21 09:57:40|39.7|37.3|39.7|37.3|39.76|37.36|39.7|37.3|0
1647856670000|2022-03-21 09:57:50|39.73|37.33|39.76|37.36|39.76|37.36|39.73|37.33|0
1647856680000|2022-03-21 09:58:00|39.65|37.25|39.7|37.3|39.7|37.3|39.65|37.25|0
1647856690000|2022-03-21 09:58:10|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1647856710000|2022-03-21 09:58:30|39.73|37.33|39.76|37.36|39.76|37.36|39.73|37.33|0
1647856720000|2022-03-21 09:58:40|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1647856730000|2022-03-21 09:58:50|39.76|37.36|39.73|37.33|39.76|37.36|39.73|37.33|0
1647856740000|2022-03-21 09:59:00|39.76|37.36|39.73|37.33|39.76|37.36|39.7|37.3|0
1647856750000|2022-03-21 09:59:10|39.76|37.36|39.76|37.36|39.76|37.36|39.7|37.3|0
1647856760000|2022-03-21 09:59:20|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1647856770000|2022-03-21 09:59:30|39.81|37.41|39.86|37.46|39.88|37.48|39.81|37.41|0
1647856790000|2022-03-21 09:59:50|39.88|37.48|39.81|37.41|39.88|37.48|39.81|37.41|0
1647856800000|2022-03-21 10:00:00|39.76|37.36|39.65|37.25|39.76|37.36|39.65|37.25|0
1647856810000|2022-03-21 10:00:10|39.63|37.23|39.81|37.41|39.81|37.41|39.63|37.23|0
1647856820000|2022-03-21 10:00:20|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1647856830000|2022-03-21 10:00:30|39.81|37.41|39.81|37.41|39.86|37.46|39.81|37.41|0
1647856840000|2022-03-21 10:00:40|39.76|37.36|39.78|37.38|39.81|37.41|39.76|37.36|0
1647856850000|2022-03-21 10:00:50|39.81|37.41|39.78|37.38|39.81|37.41|39.78|37.38|0
1647856860000|2022-03-21 10:01:00|39.81|37.41|39.81|37.41|39.81|37.41|39.78|37.38|0
1647856870000|2022-03-21 10:01:10|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1647856880000|2022-03-21 10:01:20|39.94|37.54|39.94|37.54|39.94|37.54|39.94|37.54|0
1647856890000|2022-03-21 10:01:30|39.91|37.51|39.83|37.43|39.91|37.51|39.83|37.43|0
1647856900000|2022-03-21 10:01:40|39.76|37.36|39.78|37.38|39.78|37.38|39.76|37.36|0
1647856910000|2022-03-21 10:01:50|39.81|37.41|39.81|37.41|39.81|37.41|39.75|37.35|0
1647856920000|2022-03-21 10:02:00|39.83|37.43|39.86|37.46|39.86|37.46|39.83|37.43|0
1647856930000|2022-03-21 10:02:10|39.81|37.41|39.81|37.41|39.81|37.41|39.78|37.38|0
1647856950000|2022-03-21 10:02:30|39.83|37.43|39.75|37.35|39.83|37.43|39.75|37.35|0
1647856960000|2022-03-21 10:02:40|39.73|37.33|39.7|37.3|39.73|37.33|39.7|37.3|0
1647856970000|2022-03-21 10:02:50|39.65|37.25|39.65|37.25|39.65|37.25|39.65|37.25|0
1647856980000|2022-03-21 10:03:00|39.6|37.2|39.6|37.2|39.6|37.2|39.6|37.2|0
1647856990000|2022-03-21 10:03:10|39.57|37.17|39.55|37.15|39.57|37.17|39.55|37.15|0
1647857000000|2022-03-21 10:03:20|39.6|37.2|39.55|37.15|39.6|37.2|39.55|37.15|0
1647857010000|2022-03-21 10:03:30|39.6|37.2|39.39|36.99|39.6|37.2|39.39|36.99|0
1647857020000|2022-03-21 10:03:40|39.34|36.94|39.24|36.84|39.37|36.97|39.24|36.84|0
1647857030000|2022-03-21 10:03:50|39.21|36.81|39.19|36.79|39.24|36.84|39.19|36.79|0
1647857040000|2022-03-21 10:04:00|39.44|37.04|39.34|36.94|39.5|37.1|39.34|36.94|0
1647857050000|2022-03-21 10:04:10|39.29|36.89|39.29|36.89|39.29|36.89|39.29|36.89|0
1647857060000|2022-03-21 10:04:20|39.34|36.94|39.44|37.04|39.44|37.04|39.34|36.94|0
1647857090000|2022-03-21 10:04:50|39.29|36.89|39.34|36.94|39.34|36.94|39.29|36.89|0
1647857100000|2022-03-21 10:05:00|39.37|36.97|39.37|36.97|39.37|36.97|39.34|36.94|0
1647857110000|2022-03-21 10:05:10|39.39|36.99|39.34|36.94|39.39|36.99|39.34|36.94|0
1647857120000|2022-03-21 10:05:20|39.39|36.99|39.44|37.04|39.44|37.04|39.39|36.99|0
1647857170000|2022-03-21 10:06:10|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1647857180000|2022-03-21 10:06:20|39.29|36.89|39.29|36.89|39.29|36.89|39.24|36.84|0
1647857190000|2022-03-21 10:06:30|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1647857200000|2022-03-21 10:06:40|39.29|36.89|39.34|36.94|39.34|36.94|39.29|36.89|0
1647857210000|2022-03-21 10:06:50|39.49|37.09|39.49|37.09|39.49|37.09|39.44|37.04|0
1647857220000|2022-03-21 10:07:00|39.52|37.12|39.49|37.09|39.52|37.12|39.49|37.09|0
1647857230000|2022-03-21 10:07:10|39.44|37.04|39.44|37.04|39.44|37.04|39.44|37.04|0
1647857240000|2022-03-21 10:07:20|39.49|37.09|39.55|37.15|39.55|37.15|39.49|37.09|0
1647857250000|2022-03-21 10:07:30|39.49|37.09|39.49|37.09|39.52|37.12|39.49|37.09|0
1647857260000|2022-03-21 10:07:40|39.55|37.15|39.55|37.15|39.55|37.15|39.49|37.09|0
1647857280000|2022-03-21 10:08:00|39.57|37.17|39.6|37.2|39.6|37.2|39.57|37.17|0
1647857290000|2022-03-21 10:08:10|39.65|37.25|39.55|37.15|39.65|37.25|39.55|37.15|0
1647857300000|2022-03-21 10:08:20|39.49|37.09|39.47|37.07|39.55|37.15|39.47|37.07|0
1647857310000|2022-03-21 10:08:30|39.44|37.04|39.49|37.09|39.49|37.09|39.44|37.04|0
1647857320000|2022-03-21 10:08:40|39.44|37.04|39.44|37.04|39.44|37.04|39.44|37.04|0
1647857330000|2022-03-21 10:08:50|39.47|37.07|39.49|37.09|39.49|37.09|39.47|37.07|0
1647857340000|2022-03-21 10:09:00|39.55|37.15|39.55|37.15|39.55|37.15|39.55|37.15|0
1647857350000|2022-03-21 10:09:10|39.6|37.2|39.6|37.2|39.6|37.2|39.6|37.2|0
1647857360000|2022-03-21 10:09:20|39.55|37.15|39.6|37.2|39.6|37.2|39.55|37.15|0
1647857370000|2022-03-21 10:09:30|39.55|37.15|39.6|37.2|39.6|37.2|39.55|37.15|0
1647857380000|2022-03-21 10:09:40|39.55|37.15|39.57|37.17|39.57|37.17|39.55|37.15|0
1647857390000|2022-03-21 10:09:50|39.55|37.15|39.55|37.15|39.6|37.2|39.55|37.15|0
1647857400000|2022-03-21 10:10:00|39.49|37.09|39.55|37.15|39.6|37.2|39.49|37.09|0
1647857410000|2022-03-21 10:10:10|39.6|37.2|39.7|37.3|39.7|37.3|39.6|37.2|0
1647857420000|2022-03-21 10:10:20|39.75|37.35|39.65|37.25|39.75|37.35|39.65|37.25|0
1647857430000|2022-03-21 10:10:30|39.62|37.22|39.65|37.25|39.65|37.25|39.62|37.22|0
1647857450000|2022-03-21 10:10:50|39.6|37.2|39.6|37.2|39.6|37.2|39.6|37.2|0
1647857470000|2022-03-21 10:11:10|39.65|37.25|39.7|37.3|39.7|37.3|39.65|37.25|0
1647857480000|2022-03-21 10:11:20|39.65|37.25|39.7|37.3|39.7|37.3|39.65|37.25|0
1647857490000|2022-03-21 10:11:30|39.67|37.27|39.65|37.25|39.7|37.3|39.65|37.25|0
1647857510000|2022-03-21 10:11:50|39.7|37.3|39.7|37.3|39.7|37.3|39.65|37.25|0
1647857520000|2022-03-21 10:12:00|39.65|37.25|39.65|37.25|39.67|37.27|39.65|37.25|0
1647857540000|2022-03-21 10:12:20|39.6|37.2|39.6|37.2|39.6|37.2|39.57|37.17|0
1647857560000|2022-03-21 10:12:40|39.62|37.22|39.6|37.2|39.62|37.22|39.6|37.2|0
1647857570000|2022-03-21 10:12:50|39.65|37.25|39.6|37.2|39.65|37.25|39.6|37.2|0
1647857580000|2022-03-21 10:13:00|39.49|37.09|39.52|37.12|39.52|37.12|39.41|37.01|0
1647857590000|2022-03-21 10:13:10|39.54|37.14|39.54|37.14|39.54|37.14|39.52|37.12|0
1647857600000|2022-03-21 10:13:20|39.65|37.25|39.7|37.3|39.7|37.3|39.65|37.25|0
1647857610000|2022-03-21 10:13:30|39.72|37.32|39.72|37.32|39.72|37.32|39.7|37.3|0
1647857620000|2022-03-21 10:13:40|39.75|37.35|39.75|37.35|39.75|37.35|39.72|37.32|0
1647857630000|2022-03-21 10:13:50|39.72|37.32|39.75|37.35|39.75|37.35|39.72|37.32|0
1647857640000|2022-03-21 10:14:00|39.72|37.32|39.8|37.4|39.8|37.4|39.72|37.32|0
1647857650000|2022-03-21 10:14:10|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1647857660000|2022-03-21 10:14:20|39.8|37.4|39.85|37.45|39.85|37.45|39.8|37.4|0
1647857670000|2022-03-21 10:14:30|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1647857690000|2022-03-21 10:14:50|39.85|37.45|39.77|37.37|39.85|37.45|39.77|37.37|0
1647857700000|2022-03-21 10:15:00|39.8|37.4|39.59|37.19|39.8|37.4|39.57|37.17|0
1647857710000|2022-03-21 10:15:10|39.7|37.3|39.7|37.3|39.7|37.3|39.62|37.22|0
1647857720000|2022-03-21 10:15:20|39.75|37.35|39.8|37.4|39.8|37.4|39.75|37.35|0
1647857730000|2022-03-21 10:15:30|39.7|37.3|39.65|37.25|39.7|37.3|39.65|37.25|0
1647857740000|2022-03-21 10:15:40|39.67|37.27|39.67|37.27|39.67|37.27|39.67|37.27|0
1647857750000|2022-03-21 10:15:50|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1647857760000|2022-03-21 10:16:00|39.65|37.25|39.59|37.19|39.65|37.25|39.59|37.19|0
1647857770000|2022-03-21 10:16:10|39.65|37.25|39.54|37.14|39.65|37.25|39.54|37.14|0
1647857780000|2022-03-21 10:16:20|39.49|37.09|39.54|37.14|39.54|37.14|39.49|37.09|0
1647857790000|2022-03-21 10:16:30|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1647857800000|2022-03-21 10:16:40|39.39|36.99|39.31|36.91|39.39|36.99|39.31|36.91|0
1647857810000|2022-03-21 10:16:50|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1647857820000|2022-03-21 10:17:00|39.29|36.89|39.29|36.89|39.29|36.89|39.29|36.89|0
1647857830000|2022-03-21 10:17:10|39.31|36.91|39.34|36.94|39.34|36.94|39.31|36.91|0
1647857840000|2022-03-21 10:17:20|39.28|36.88|39.36|36.96|39.36|36.96|39.28|36.88|0
1647857850000|2022-03-21 10:17:30|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1647857860000|2022-03-21 10:17:40|39.36|36.96|39.36|36.96|39.39|36.99|39.34|36.94|0
1647857870000|2022-03-21 10:17:50|39.39|36.99|39.39|36.99|39.39|36.99|39.39|36.99|0
1647857880000|2022-03-21 10:18:00|39.41|37.01|39.41|37.01|39.41|37.01|39.39|36.99|0
1647857890000|2022-03-21 10:18:10|39.39|36.99|39.54|37.14|39.54|37.14|39.39|36.99|0
1647857900000|2022-03-21 10:18:20|39.49|37.09|39.52|37.12|39.52|37.12|39.49|37.09|0
1647857910000|2022-03-21 10:18:30|39.54|37.14|39.44|37.04|39.54|37.14|39.44|37.04|0
1647857920000|2022-03-21 10:18:40|39.46|37.06|39.49|37.09|39.49|37.09|39.46|37.06|0
1647857930000|2022-03-21 10:18:50|39.46|37.06|39.44|37.04|39.46|37.06|39.44|37.04|0
1647857940000|2022-03-21 10:19:00|39.39|36.99|39.28|36.88|39.41|37.01|39.28|36.88|0
1647857950000|2022-03-21 10:19:10|39.23|36.83|39.23|36.83|39.23|36.83|39.23|36.83|0
1647857960000|2022-03-21 10:19:20|39.26|36.86|39.34|36.94|39.34|36.94|39.21|36.81|0
1647857970000|2022-03-21 10:19:30|39.28|36.88|39.31|36.91|39.34|36.94|39.28|36.88|0
1647857980000|2022-03-21 10:19:40|39.34|36.94|39.31|36.91|39.34|36.94|39.31|36.91|0
1647857990000|2022-03-21 10:19:50|39.28|36.88|39.28|36.88|39.28|36.88|39.28|36.88|0
1647858000000|2022-03-21 10:20:00|39.26|36.86|39.28|36.88|39.28|36.88|39.26|36.86|0
1647858010000|2022-03-21 10:20:10|39.26|36.86|39.26|36.86|39.26|36.86|39.26|36.86|0
1647858020000|2022-03-21 10:20:20|39.23|36.83|39.34|36.94|39.34|36.94|39.23|36.83|0
1647858030000|2022-03-21 10:20:30|39.36|36.96|39.36|36.96|39.36|36.96|39.36|36.96|0
1647858040000|2022-03-21 10:20:40|39.41|37.01|39.51|37.11|39.51|37.11|39.41|37.01|0
1647858050000|2022-03-21 10:20:50|39.49|37.09|39.49|37.09|39.51|37.11|39.49|37.09|0
1647858060000|2022-03-21 10:21:00|39.51|37.11|39.49|37.09|39.51|37.11|39.49|37.09|0
1647858070000|2022-03-21 10:21:10|39.51|37.11|39.54|37.14|39.54|37.14|39.51|37.11|0
1647858080000|2022-03-21 10:21:20|39.59|37.19|39.59|37.19|39.59|37.19|39.57|37.17|0
1647858100000|2022-03-21 10:21:40|39.49|37.09|39.54|37.14|39.54|37.14|39.49|37.09|0
1647858110000|2022-03-21 10:21:50|39.51|37.11|39.46|37.06|39.54|37.14|39.46|37.06|0
1647858120000|2022-03-21 10:22:00|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1647858130000|2022-03-21 10:22:10|39.51|37.11|39.51|37.11|39.51|37.11|39.51|37.11|0
1647858140000|2022-03-21 10:22:20|39.54|37.14|39.39|36.99|39.54|37.14|39.39|36.99|0
1647858150000|2022-03-21 10:22:30|39.41|37.01|39.33|36.93|39.41|37.01|39.33|36.93|0
1647858160000|2022-03-21 10:22:40|39.28|36.88|39.23|36.83|39.33|36.93|39.23|36.83|0
1647858170000|2022-03-21 10:22:50|39.26|36.86|39.18|36.78|39.26|36.86|39.18|36.78|0
1647858180000|2022-03-21 10:23:00|39.23|36.83|39.23|36.83|39.23|36.83|39.23|36.83|0
1647858190000|2022-03-21 10:23:10|39.18|36.78|39.18|36.78|39.18|36.78|39.18|36.78|0
1647858210000|2022-03-21 10:23:30|39.15|36.75|39.18|36.78|39.18|36.78|39.15|36.75|0
1647858220000|2022-03-21 10:23:40|39.13|36.73|39.08|36.68|39.13|36.73|39.08|36.68|0
1647858230000|2022-03-21 10:23:50|39.13|36.73|39.03|36.63|39.13|36.73|39.03|36.63|0
1647858240000|2022-03-21 10:24:00|39.08|36.68|39.13|36.73|39.13|36.73|39.08|36.68|0
1647858250000|2022-03-21 10:24:10|39.1|36.7|39.13|36.73|39.13|36.73|39.1|36.7|0
1647858260000|2022-03-21 10:24:20|39.1|36.7|39.05|36.65|39.1|36.7|39.05|36.65|0
1647858270000|2022-03-21 10:24:30|39.08|36.68|39.03|36.63|39.08|36.68|39.03|36.63|0
1647858280000|2022-03-21 10:24:40|39|36.6|38.98|36.58|39|36.6|38.98|36.58|0
1647858290000|2022-03-21 10:24:50|38.92|36.52|38.87|36.47|38.92|36.52|38.87|36.47|0
1647858300000|2022-03-21 10:25:00|38.92|36.52|38.97|36.57|38.98|36.58|38.92|36.52|0
1647858310000|2022-03-21 10:25:10|39.03|36.63|39.05|36.65|39.05|36.65|39.03|36.63|0
1647858320000|2022-03-21 10:25:20|39.03|36.63|38.97|36.57|39.03|36.63|38.97|36.57|0
1647858330000|2022-03-21 10:25:30|39.05|36.65|39.03|36.63|39.08|36.68|39.03|36.63|0
1647858340000|2022-03-21 10:25:40|39.08|36.68|39.13|36.73|39.13|36.73|39.05|36.65|0
1647858350000|2022-03-21 10:25:50|39.1|36.7|39.1|36.7|39.1|36.7|39.08|36.68|0
1647858360000|2022-03-21 10:26:00|39.08|36.68|39.15|36.75|39.18|36.78|39.08|36.68|0
1647858370000|2022-03-21 10:26:10|39.13|36.73|39.08|36.68|39.13|36.73|39.08|36.68|0
1647858380000|2022-03-21 10:26:20|39.05|36.65|39.05|36.65|39.05|36.65|39.05|36.65|0
1647858390000|2022-03-21 10:26:30|39.03|36.63|39.08|36.68|39.1|36.7|39.03|36.63|0
1647858400000|2022-03-21 10:26:40|39.1|36.7|39.1|36.7|39.13|36.73|39.1|36.7|0
1647858410000|2022-03-21 10:26:50|39.15|36.75|39.1|36.7|39.15|36.75|39.1|36.7|0
1647858420000|2022-03-21 10:27:00|39.05|36.65|39.08|36.68|39.08|36.68|39.03|36.63|0
1647858430000|2022-03-21 10:27:10|39.1|36.7|39.08|36.68|39.1|36.7|39.08|36.68|0
1647858440000|2022-03-21 10:27:20|39.13|36.73|39.03|36.63|39.13|36.73|39.03|36.63|0
1647858450000|2022-03-21 10:27:30|39.08|36.68|39.08|36.68|39.08|36.68|39.08|36.68|0
1647858460000|2022-03-21 10:27:40|39.05|36.65|39.03|36.63|39.05|36.65|39.03|36.63|0
1647858470000|2022-03-21 10:27:50|38.97|36.57|39|36.6|39|36.6|38.95|36.55|0
1647858480000|2022-03-21 10:28:00|38.97|36.57|39|36.6|39|36.6|38.97|36.57|0
1647858490000|2022-03-21 10:28:10|39.12|36.72|37.86|35.46|39.12|36.72|37.86|35.46|0
1647858500000|2022-03-21 10:28:20|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1647858510000|2022-03-21 10:28:30|38.53|36.13|38.45|36.05|38.53|36.13|38.43|36.03|0
1647858520000|2022-03-21 10:28:40|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1647858530000|2022-03-21 10:28:50|38.58|36.18|38.58|36.18|38.58|36.18|38.55|36.15|0
1647858540000|2022-03-21 10:29:00|38.33|35.93|38.28|35.88|38.33|35.93|38.23|35.83|0
1647858560000|2022-03-21 10:29:20|38.25|35.85|38.28|35.88|38.28|35.88|38.25|35.85|0
1647858570000|2022-03-21 10:29:30|38.3|35.9|38.28|35.88|38.33|35.93|38.28|35.88|0
1647858580000|2022-03-21 10:29:40|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1647858590000|2022-03-21 10:29:50|38.3|35.9|38.33|35.93|38.33|35.93|38.3|35.9|0
1647858600000|2022-03-21 10:30:00|38.3|35.9|38.3|35.9|38.3|35.9|38.3|35.9|0
1647858610000|2022-03-21 10:30:10|38.28|35.88|38.33|35.93|38.33|35.93|38.28|35.88|0
1647858630000|2022-03-21 10:30:30|38.35|35.95|38.38|35.98|38.38|35.98|38.35|35.95|0
1647858640000|2022-03-21 10:30:40|38.35|35.95|38.38|35.98|38.38|35.98|38.35|35.95|0
1647858650000|2022-03-21 10:30:50|38.33|35.93|38.35|35.95|38.38|35.98|38.28|35.88|0
1647858660000|2022-03-21 10:31:00|38.33|35.93|38.35|35.95|38.35|35.95|38.33|35.93|0
1647858670000|2022-03-21 10:31:10|38.38|35.98|38.4|36|38.4|36|38.38|35.98|0
1647858680000|2022-03-21 10:31:20|38.43|36.03|38.38|35.98|38.43|36.03|38.38|35.98|0
1647858690000|2022-03-21 10:31:30|38.43|36.03|38.4|36|38.43|36.03|38.4|36|0
1647858700000|2022-03-21 10:31:40|38.43|36.03|38.38|35.98|38.43|36.03|38.38|35.98|0
1647858710000|2022-03-21 10:31:50|38.4|36|38.53|36.13|38.53|36.13|38.38|35.98|0
1647858720000|2022-03-21 10:32:00|38.48|36.08|38.43|36.03|38.48|36.08|38.43|36.03|0
1647858740000|2022-03-21 10:32:20|38.38|35.98|38.38|35.98|38.38|35.98|38.38|35.98|0
1647858760000|2022-03-21 10:32:40|38.4|36|38.38|35.98|38.4|36|38.38|35.98|0
1647858770000|2022-03-21 10:32:50|38.33|35.93|38.3|35.9|38.33|35.93|38.3|35.9|0
1647858780000|2022-03-21 10:33:00|38.28|35.88|38.28|35.88|38.28|35.88|38.25|35.85|0
1647858790000|2022-03-21 10:33:10|38.23|35.83|38.28|35.88|38.28|35.88|38.23|35.83|0
1647858810000|2022-03-21 10:33:30|38.23|35.83|38.33|35.93|38.33|35.93|38.23|35.83|0
1647858820000|2022-03-21 10:33:40|38.38|35.98|38.33|35.93|38.38|35.98|38.33|35.93|0
1647858830000|2022-03-21 10:33:50|38.3|35.9|38.33|35.93|38.33|35.93|38.3|35.9|0
1647858850000|2022-03-21 10:34:10|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1647858860000|2022-03-21 10:34:20|38.25|35.85|38.17|35.77|38.25|35.85|38.17|35.77|0
1647858870000|2022-03-21 10:34:30|38.12|35.72|38.07|35.67|38.12|35.72|38.07|35.67|0
1647858880000|2022-03-21 10:34:40|38.02|35.62|38.07|35.67|38.07|35.67|38.02|35.62|0
1647858900000|2022-03-21 10:35:00|38.02|35.62|38.02|35.62|38.02|35.62|38.02|35.62|0
1647858910000|2022-03-21 10:35:10|38|35.6|37.97|35.57|38.02|35.62|37.97|35.57|0
1647858930000|2022-03-21 10:35:30|38.02|35.62|37.97|35.57|38.02|35.62|37.97|35.57|0
1647858940000|2022-03-21 10:35:40|38|35.6|38.02|35.62|38.02|35.62|37.97|35.57|0
1647858960000|2022-03-21 10:36:00|38|35.6|37.97|35.57|38|35.6|37.97|35.57|0
1647858970000|2022-03-21 10:36:10|38.02|35.62|38.12|35.72|38.12|35.72|38.02|35.62|0
1647858980000|2022-03-21 10:36:20|38.17|35.77|38.17|35.77|38.17|35.77|38.17|35.77|0
1647858990000|2022-03-21 10:36:30|38.07|35.67|38.1|35.7|38.12|35.72|38.07|35.67|0
1647859000000|2022-03-21 10:36:40|38.12|35.72|38.02|35.62|38.12|35.72|38.02|35.62|0
1647859010000|2022-03-21 10:36:50|38|35.6|38.02|35.62|38.02|35.62|38|35.6|0
1647859020000|2022-03-21 10:37:00|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1647859030000|2022-03-21 10:37:10|38.1|35.7|38.1|35.7|38.1|35.7|38.1|35.7|0
1647859040000|2022-03-21 10:37:20|38.12|35.72|38.1|35.7|38.12|35.72|38.1|35.7|0
1647859050000|2022-03-21 10:37:30|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1647859060000|2022-03-21 10:37:40|38.1|35.7|38.12|35.72|38.12|35.72|38.1|35.7|0
1647859070000|2022-03-21 10:37:50|38.15|35.75|38.12|35.72|38.15|35.75|38.12|35.72|0
1647859080000|2022-03-21 10:38:00|38.17|35.77|38.15|35.75|38.17|35.77|38.12|35.72|0
1647859090000|2022-03-21 10:38:10|38.12|35.72|38.15|35.75|38.15|35.75|38.12|35.72|0
1647859100000|2022-03-21 10:38:20|38.17|35.77|38.22|35.82|38.22|35.82|38.17|35.77|0
1647859110000|2022-03-21 10:38:30|38.17|35.77|38.17|35.77|38.17|35.77|38.17|35.77|0
1647859130000|2022-03-21 10:38:50|38.2|35.8|38.2|35.8|38.2|35.8|38.17|35.77|0
1647859140000|2022-03-21 10:39:00|38.22|35.82|38.25|35.85|38.25|35.85|38.22|35.82|0
1647859150000|2022-03-21 10:39:10|38.22|35.82|38.22|35.82|38.22|35.82|38.22|35.82|0
1647859160000|2022-03-21 10:39:20|38.27|35.87|38.22|35.82|38.27|35.87|38.22|35.82|0
1647859170000|2022-03-21 10:39:30|38.2|35.8|38.02|35.62|38.2|35.8|38.02|35.62|0
1647859180000|2022-03-21 10:39:40|38.05|35.65|38.02|35.62|38.07|35.67|38.02|35.62|0
1647859190000|2022-03-21 10:39:50|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1647859200000|2022-03-21 10:40:00|38.1|35.7|38.1|35.7|38.1|35.7|38.1|35.7|0
1647859210000|2022-03-21 10:40:10|38.07|35.67|38.1|35.7|38.12|35.72|38.07|35.67|0
1647859220000|2022-03-21 10:40:20|38.12|35.72|38.07|35.67|38.12|35.72|38.07|35.67|0
1647859230000|2022-03-21 10:40:30|38.05|35.65|38.02|35.62|38.07|35.67|38.02|35.62|0
1647859240000|2022-03-21 10:40:40|38.07|35.67|38.02|35.62|38.07|35.67|38.02|35.62|0
1647859250000|2022-03-21 10:40:50|37.97|35.57|37.97|35.57|37.97|35.57|37.94|35.54|0
1647859260000|2022-03-21 10:41:00|38.02|35.62|38.15|35.75|38.15|35.75|38.02|35.62|0
1647859270000|2022-03-21 10:41:10|38.12|35.72|38.22|35.82|38.22|35.82|38.12|35.72|0
1647859280000|2022-03-21 10:41:20|38.2|35.8|38.25|35.85|38.25|35.85|38.2|35.8|0
1647859290000|2022-03-21 10:41:30|38.22|35.82|38.22|35.82|38.22|35.82|38.22|35.82|0
1647859300000|2022-03-21 10:41:40|38.2|35.8|38.17|35.77|38.2|35.8|38.17|35.77|0
1647859310000|2022-03-21 10:41:50|38.2|35.8|38.2|35.8|38.2|35.8|38.17|35.77|0
1647859320000|2022-03-21 10:42:00|38.22|35.82|38.27|35.87|38.27|35.87|38.22|35.82|0
1647859330000|2022-03-21 10:42:10|38.32|35.92|38.32|35.92|38.32|35.92|38.27|35.87|0
1647859350000|2022-03-21 10:42:30|38.37|35.97|38.42|36.02|38.42|36.02|38.37|35.97|0
1647859360000|2022-03-21 10:42:40|38.47|36.07|38.5|36.1|38.5|36.1|38.47|36.07|0
1647859370000|2022-03-21 10:42:50|38.53|36.13|38.45|36.05|38.53|36.13|38.45|36.05|0
1647859380000|2022-03-21 10:43:00|38.42|36.02|38.52|36.12|38.52|36.12|38.42|36.02|0
1647859400000|2022-03-21 10:43:20|38.12|35.72|38.12|35.72|38.15|35.75|38.12|35.72|0
1647859410000|2022-03-21 10:43:30|38.18|35.78|38.55|36.15|38.58|36.18|38.18|35.78|0
1647859420000|2022-03-21 10:43:40|38.58|36.18|38.6|36.2|38.6|36.2|38.58|36.18|0
1647859430000|2022-03-21 10:43:50|38.58|36.18|38.58|36.18|38.6|36.2|38.58|36.18|0
1647859440000|2022-03-21 10:44:00|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1647859450000|2022-03-21 10:44:10|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1647859460000|2022-03-21 10:44:20|38.63|36.23|38.63|36.23|38.63|36.23|38.63|36.23|0
1647859470000|2022-03-21 10:44:30|38.6|36.2|38.58|36.18|38.6|36.2|38.58|36.18|0
1647859480000|2022-03-21 10:44:40|38.55|36.15|38.58|36.18|38.58|36.18|38.55|36.15|0
1647859490000|2022-03-21 10:44:50|38.6|36.2|38.57|36.17|38.6|36.2|38.55|36.15|0
1647859500000|2022-03-21 10:45:00|38.55|36.15|38.55|36.15|38.55|36.15|38.55|36.15|0
1647859510000|2022-03-21 10:45:10|38.57|36.17|38.52|36.12|38.57|36.17|38.52|36.12|0
1647859520000|2022-03-21 10:45:20|38.55|36.15|38.57|36.17|38.57|36.17|38.55|36.15|0
1647859530000|2022-03-21 10:45:30|38.63|36.23|38.57|36.17|38.63|36.23|38.57|36.17|0
1647859540000|2022-03-21 10:45:40|38.63|36.23|38.63|36.23|38.63|36.23|38.63|36.23|0
1647859570000|2022-03-21 10:46:10|38.65|36.25|38.57|36.17|38.65|36.25|38.57|36.17|0
1647859600000|2022-03-21 10:46:40|38.6|36.2|38.63|36.23|38.63|36.23|38.6|36.2|0
1647859610000|2022-03-21 10:46:50|38.6|36.2|38.62|36.22|38.65|36.25|38.6|36.2|0
1647859620000|2022-03-21 10:47:00|38.57|36.17|38.6|36.2|38.6|36.2|38.57|36.17|0
1647859630000|2022-03-21 10:47:10|38.57|36.17|38.55|36.15|38.57|36.17|38.55|36.15|0
1647859640000|2022-03-21 10:47:20|38.57|36.17|38.57|36.17|38.57|36.17|38.57|36.17|0
1647859660000|2022-03-21 10:47:40|38.6|36.2|38.57|36.17|38.62|36.22|38.57|36.17|0
1647859670000|2022-03-21 10:47:50|38.68|36.28|38.68|36.28|38.68|36.28|38.68|36.28|0
1647859680000|2022-03-21 10:48:00|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1647859690000|2022-03-21 10:48:10|38.57|36.17|38.47|36.07|38.57|36.17|38.47|36.07|0
1647859700000|2022-03-21 10:48:20|38.42|36.02|38.42|36.02|38.42|36.02|38.42|36.02|0
1647859720000|2022-03-21 10:48:40|38.47|36.07|38.42|36.02|38.47|36.07|38.42|36.02|0
1647859730000|2022-03-21 10:48:50|38.37|35.97|38.32|35.92|38.37|35.97|38.32|35.92|0
1647859740000|2022-03-21 10:49:00|38.37|35.97|38.42|36.02|38.42|36.02|38.37|35.97|0
1647859750000|2022-03-21 10:49:10|38.47|36.07|38.42|36.02|38.47|36.07|38.42|36.02|0
1647859770000|2022-03-21 10:49:30|38.37|35.97|38.37|35.97|38.37|35.97|38.37|35.97|0
1647859790000|2022-03-21 10:49:50|38.32|35.92|38.37|35.97|38.37|35.97|38.32|35.92|0
1647859810000|2022-03-21 10:50:10|38.42|36.02|38.42|36.02|38.42|36.02|38.42|36.02|0
1647859820000|2022-03-21 10:50:20|38.37|35.97|38.27|35.87|38.37|35.97|38.27|35.87|0
1647859830000|2022-03-21 10:50:30|38.32|35.92|38.27|35.87|38.32|35.92|38.27|35.87|0
1647859840000|2022-03-21 10:50:40|38.32|35.92|38.32|35.92|38.37|35.97|38.32|35.92|0
1647859850000|2022-03-21 10:50:50|38.34|35.94|38.29|35.89|38.34|35.94|38.29|35.89|0
1647859860000|2022-03-21 10:51:00|38.32|35.92|38.34|35.94|38.34|35.94|38.32|35.92|0
1647859870000|2022-03-21 10:51:10|38.37|35.97|38.34|35.94|38.37|35.97|38.34|35.94|0
1647859880000|2022-03-21 10:51:20|38.37|35.97|38.34|35.94|38.42|36.02|38.34|35.94|0
1647859890000|2022-03-21 10:51:30|38.29|35.89|38.29|35.89|38.29|35.89|38.27|35.87|0
1647859900000|2022-03-21 10:51:40|38.22|35.82|38.07|35.67|38.22|35.82|38.07|35.67|0
1647859910000|2022-03-21 10:51:50|38.02|35.62|38.12|35.72|38.14|35.74|38.02|35.62|0
1647859920000|2022-03-21 10:52:00|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1647859930000|2022-03-21 10:52:10|38.09|35.69|38.14|35.74|38.14|35.74|38.09|35.69|0
1647859940000|2022-03-21 10:52:20|38.17|35.77|38.22|35.82|38.22|35.82|38.17|35.77|0
1647859950000|2022-03-21 10:52:30|38.19|35.79|38.29|35.89|38.29|35.89|38.19|35.79|0
1647859960000|2022-03-21 10:52:40|38.27|35.87|38.29|35.89|38.29|35.89|38.27|35.87|0
1647859970000|2022-03-21 10:52:50|38.32|35.92|38.32|35.92|38.32|35.92|38.32|35.92|0
1647859980000|2022-03-21 10:53:00|38.29|35.89|38.29|35.89|38.29|35.89|38.29|35.89|0
1647859990000|2022-03-21 10:53:10|38.32|35.92|38.22|35.82|38.32|35.92|38.22|35.82|0
1647860000000|2022-03-21 10:53:20|38.24|35.84|38.24|35.84|38.24|35.84|38.24|35.84|0
1647860010000|2022-03-21 10:53:30|38.29|35.89|38.22|35.82|38.29|35.89|38.22|35.82|0
1647860020000|2022-03-21 10:53:40|38.24|35.84|38.22|35.82|38.24|35.84|38.22|35.82|0
1647860030000|2022-03-21 10:53:50|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1647860040000|2022-03-21 10:54:00|38.17|35.77|38.17|35.77|38.17|35.77|38.14|35.74|0
1647860050000|2022-03-21 10:54:10|38.14|35.74|38.17|35.77|38.17|35.77|38.14|35.74|0
1647860060000|2022-03-21 10:54:20|38.14|35.74|38.17|35.77|38.17|35.77|38.14|35.74|0
1647860070000|2022-03-21 10:54:30|38.14|35.74|38.07|35.67|38.14|35.74|38.07|35.67|0
1647860080000|2022-03-21 10:54:40|38.09|35.69|38.14|35.74|38.14|35.74|38.09|35.69|0
1647860090000|2022-03-21 10:54:50|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1647860100000|2022-03-21 10:55:00|38.17|35.77|38.19|35.79|38.19|35.79|38.17|35.77|0
1647860110000|2022-03-21 10:55:10|38.27|35.87|38.32|35.92|38.32|35.92|38.27|35.87|0
1647860120000|2022-03-21 10:55:20|38.27|35.87|38.32|35.92|38.32|35.92|38.27|35.87|0
1647860130000|2022-03-21 10:55:30|38.34|35.94|38.42|36.02|38.42|36.02|38.34|35.94|0
1647860140000|2022-03-21 10:55:40|38.44|36.04|38.47|36.07|38.47|36.07|38.44|36.04|0
1647860150000|2022-03-21 10:55:50|38.34|35.94|38.37|35.97|38.37|35.97|38.32|35.92|0
1647860160000|2022-03-21 10:56:00|38.39|35.99|38.37|35.97|38.39|35.99|38.37|35.97|0
1647860170000|2022-03-21 10:56:10|38.39|35.99|38.52|36.12|38.52|36.12|38.39|35.99|0
1647860180000|2022-03-21 10:56:20|38.54|36.14|38.54|36.14|38.57|36.17|38.52|36.12|0
1647860190000|2022-03-21 10:56:30|38.57|36.17|38.67|36.27|38.67|36.27|38.57|36.17|0
1647860200000|2022-03-21 10:56:40|38.72|36.32|38.75|36.35|38.75|36.35|38.72|36.32|0
1647860210000|2022-03-21 10:56:50|38.77|36.37|38.82|36.42|38.82|36.42|38.77|36.37|0
1647860220000|2022-03-21 10:57:00|38.8|36.4|38.88|36.48|38.88|36.48|38.8|36.4|0
1647860230000|2022-03-21 10:57:10|38.93|36.53|38.88|36.48|38.93|36.53|38.88|36.48|0
1647860240000|2022-03-21 10:57:20|38.82|36.42|38.82|36.42|38.85|36.45|38.82|36.42|0
1647860250000|2022-03-21 10:57:30|38.88|36.48|38.88|36.48|38.88|36.48|38.88|36.48|0
1647860270000|2022-03-21 10:57:50|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1647860280000|2022-03-21 10:58:00|38.88|36.48|38.77|36.37|38.88|36.48|38.77|36.37|0
1647860290000|2022-03-21 10:58:10|38.72|36.32|38.75|36.35|38.75|36.35|38.72|36.32|0
1647860300000|2022-03-21 10:58:20|38.72|36.32|38.62|36.22|38.72|36.32|38.62|36.22|0
1647860310000|2022-03-21 10:58:30|38.57|36.17|38.82|36.42|38.82|36.42|38.57|36.17|0
1647860320000|2022-03-21 10:58:40|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1647860330000|2022-03-21 10:58:50|38.88|36.48|38.88|36.48|38.88|36.48|38.85|36.45|0
1647860340000|2022-03-21 10:59:00|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1647860350000|2022-03-21 10:59:10|38.98|36.58|39|36.6|39|36.6|38.98|36.58|0
1647860360000|2022-03-21 10:59:20|38.98|36.58|39.03|36.63|39.03|36.63|38.98|36.58|0
1647860370000|2022-03-21 10:59:30|38.98|36.58|39.03|36.63|39.03|36.63|38.98|36.58|0
1647860380000|2022-03-21 10:59:40|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1647860400000|2022-03-21 11:00:00|38.93|36.53|38.98|36.58|38.98|36.58|38.93|36.53|0
1647860410000|2022-03-21 11:00:10|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1647860420000|2022-03-21 11:00:20|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1647860430000|2022-03-21 11:00:30|39.03|36.63|39.08|36.68|39.08|36.68|39.03|36.63|0
1647860440000|2022-03-21 11:00:40|39.1|36.7|39.08|36.68|39.18|36.78|39.08|36.68|0
1647860450000|2022-03-21 11:00:50|39.13|36.73|39.08|36.68|39.13|36.73|39.08|36.68|0
1647860460000|2022-03-21 11:01:00|39.1|36.7|39.13|36.73|39.13|36.73|39.1|36.7|0
1647860470000|2022-03-21 11:01:10|39.1|36.7|39.08|36.68|39.1|36.7|39.08|36.68|0
1647860480000|2022-03-21 11:01:20|39.1|36.7|39.08|36.68|39.13|36.73|39.08|36.68|0
1647860500000|2022-03-21 11:01:40|39.13|36.73|39.34|36.94|39.34|36.94|39.13|36.73|0
1647860510000|2022-03-21 11:01:50|39.28|36.88|39.34|36.94|39.34|36.94|39.28|36.88|0
1647860520000|2022-03-21 11:02:00|39.28|36.88|39.28|36.88|39.28|36.88|39.23|36.83|0
1647860530000|2022-03-21 11:02:10|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1647860540000|2022-03-21 11:02:20|39.18|36.78|39.18|36.78|39.18|36.78|39.13|36.73|0
1647860550000|2022-03-21 11:02:30|39.23|36.83|39.23|36.83|39.23|36.83|39.23|36.83|0
1647860560000|2022-03-21 11:02:40|39.28|36.88|39.23|36.83|39.28|36.88|39.23|36.83|0
1647860570000|2022-03-21 11:02:50|39.18|36.78|39.08|36.68|39.18|36.78|39.08|36.68|0
1647860580000|2022-03-21 11:03:00|39.03|36.63|38.9|36.5|39.08|36.68|38.9|36.5|0
1647860590000|2022-03-21 11:03:10|38.92|36.52|38.87|36.47|38.92|36.52|38.87|36.47|0
1647860600000|2022-03-21 11:03:20|38.92|36.52|38.92|36.52|38.92|36.52|38.92|36.52|0
1647860610000|2022-03-21 11:03:30|38.87|36.47|38.92|36.52|38.92|36.52|38.87|36.47|0
1647860620000|2022-03-21 11:03:40|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1647860630000|2022-03-21 11:03:50|39.15|36.75|39.34|36.94|39.34|36.94|39.15|36.75|0
1647860640000|2022-03-21 11:04:00|39.36|36.96|39.39|36.99|39.39|36.99|39.36|36.96|0
1647860650000|2022-03-21 11:04:10|39.34|36.94|39.49|37.09|39.49|37.09|39.34|36.94|0
1647860660000|2022-03-21 11:04:20|39.54|37.14|39.59|37.19|39.59|37.19|39.54|37.14|0
1647860670000|2022-03-21 11:04:30|39.65|37.25|39.59|37.19|39.65|37.25|39.59|37.19|0
1647860680000|2022-03-21 11:04:40|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1647860690000|2022-03-21 11:04:50|39.51|37.11|39.59|37.19|39.59|37.19|39.51|37.11|0
1647860700000|2022-03-21 11:05:00|39.62|37.22|39.65|37.25|39.65|37.25|39.62|37.22|0
1647860710000|2022-03-21 11:05:10|39.67|37.27|39.7|37.3|39.7|37.3|39.67|37.27|0
1647860720000|2022-03-21 11:05:20|39.85|37.45|39.8|37.4|39.85|37.45|39.8|37.4|0
1647860750000|2022-03-21 11:05:50|39.88|37.48|39.88|37.48|39.88|37.48|39.85|37.45|0
1647860760000|2022-03-21 11:06:00|39.85|37.45|39.9|37.5|39.9|37.5|39.85|37.45|0
1647860770000|2022-03-21 11:06:10|40.17|37.77|40.17|37.77|40.22|37.82|40.17|37.77|0
1647860780000|2022-03-21 11:06:20|40.27|37.87|40.27|37.87|40.27|37.87|40.22|37.82|0
1647860790000|2022-03-21 11:06:30|40.43|38.03|40.32|37.92|40.43|38.03|40.32|37.92|0
1647860800000|2022-03-21 11:06:40|40.35|37.95|40.22|37.82|40.35|37.95|40.22|37.82|0
1647860810000|2022-03-21 11:06:50|40.27|37.87|40.19|37.79|40.27|37.87|40.17|37.77|0
1647860820000|2022-03-21 11:07:00|40.22|37.82|40.17|37.77|40.22|37.82|40.17|37.77|0
1647860830000|2022-03-21 11:07:10|40.11|37.71|40.06|37.66|40.11|37.71|40.06|37.66|0
1647860840000|2022-03-21 11:07:20|40.01|37.61|39.96|37.56|40.01|37.61|39.96|37.56|0
1647860850000|2022-03-21 11:07:30|40.01|37.61|39.9|37.5|40.01|37.61|39.85|37.45|0
1647860860000|2022-03-21 11:07:40|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1647860870000|2022-03-21 11:07:50|39.88|37.48|39.85|37.45|39.88|37.48|39.85|37.45|0
1647860890000|2022-03-21 11:08:10|39.82|37.42|39.8|37.4|39.85|37.45|39.8|37.4|0
1647860900000|2022-03-21 11:08:20|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1647860910000|2022-03-21 11:08:30|39.8|37.4|39.75|37.35|39.8|37.4|39.75|37.35|0
1647860920000|2022-03-21 11:08:40|39.7|37.3|39.7|37.3|39.7|37.3|39.67|37.27|0
1647860930000|2022-03-21 11:08:50|39.75|37.35|39.8|37.4|39.8|37.4|39.75|37.35|0
1647860950000|2022-03-21 11:09:10|39.77|37.37|39.17|36.77|39.8|37.4|39.17|36.77|0
1647860960000|2022-03-21 11:09:20|39.12|36.72|39.87|37.47|39.87|37.47|39.12|36.72|0
1647860970000|2022-03-21 11:09:30|40.25|37.85|40.17|37.77|40.25|37.85|40.17|37.77|0
1647860980000|2022-03-21 11:09:40|40.2|37.8|40.17|37.77|40.2|37.8|40.17|37.77|0
1647860990000|2022-03-21 11:09:50|40.2|37.8|40.2|37.8|40.2|37.8|40.2|37.8|0
1647861010000|2022-03-21 11:10:10|40.22|37.82|40.41|38.01|40.41|38.01|40.2|37.8|0
1647861020000|2022-03-21 11:10:20|40.46|38.06|40.41|38.01|40.46|38.06|40.38|37.98|0
1647861030000|2022-03-21 11:10:30|40.35|37.95|40.41|38.01|40.41|38.01|40.35|37.95|0
1647861040000|2022-03-21 11:10:40|40.38|37.98|40.35|37.95|40.38|37.98|40.35|37.95|0
1647861050000|2022-03-21 11:10:50|40.3|37.9|40.2|37.8|40.3|37.9|40.2|37.8|0
1647861070000|2022-03-21 11:11:10|40.25|37.85|40.35|37.95|40.35|37.95|40.25|37.85|0
1647861080000|2022-03-21 11:11:20|40.33|37.93|40.35|37.95|40.35|37.95|40.3|37.9|0
1647861090000|2022-03-21 11:11:30|40.41|38.01|40.38|37.98|40.41|38.01|40.38|37.98|0
1647861100000|2022-03-21 11:11:40|40.41|38.01|40.41|38.01|40.41|38.01|40.35|37.95|0
1647861110000|2022-03-21 11:11:50|40.46|38.06|40.41|38.01|40.46|38.06|40.41|38.01|0
1647861120000|2022-03-21 11:12:00|40.46|38.06|40.38|37.98|40.46|38.06|40.38|37.98|0
1647861130000|2022-03-21 11:12:10|40.41|38.01|40.38|37.98|40.41|38.01|40.35|37.95|0
1647861140000|2022-03-21 11:12:20|40.35|37.95|40.56|38.16|40.56|38.16|40.35|37.95|0
1647861150000|2022-03-21 11:12:30|40.67|38.27|40.72|38.32|40.72|38.32|40.67|38.27|0
1647861160000|2022-03-21 11:12:40|40.67|38.27|40.56|38.16|40.67|38.27|40.56|38.16|0
1647861170000|2022-03-21 11:12:50|40.54|38.14|40.51|38.11|40.54|38.14|40.46|38.06|0
1647861180000|2022-03-21 11:13:00|40.56|38.16|40.54|38.14|40.56|38.16|40.54|38.14|0
1647861190000|2022-03-21 11:13:10|40.51|38.11|40.59|38.19|40.59|38.19|40.51|38.11|0
1647861200000|2022-03-21 11:13:20|40.62|38.22|40.62|38.22|40.67|38.27|40.62|38.22|0
1647861210000|2022-03-21 11:13:30|40.56|38.16|40.67|38.27|40.67|38.27|40.56|38.16|0
1647861230000|2022-03-21 11:13:50|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1647861240000|2022-03-21 11:14:00|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1647861250000|2022-03-21 11:14:10|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1647861260000|2022-03-21 11:14:20|40.77|38.37|40.77|38.37|40.77|38.37|40.77|38.37|0
1647861270000|2022-03-21 11:14:30|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1647861280000|2022-03-21 11:14:40|40.75|38.35|40.98|38.58|40.98|38.58|40.75|38.35|0
1647861290000|2022-03-21 11:14:50|40.93|38.53|40.96|38.56|40.96|38.56|40.93|38.53|0
1647861300000|2022-03-21 11:15:00|40.98|38.58|40.98|38.58|41.04|38.64|40.98|38.58|0
1647861310000|2022-03-21 11:15:10|40.93|38.53|40.93|38.53|40.93|38.53|40.93|38.53|0
1647861320000|2022-03-21 11:15:20|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1647861330000|2022-03-21 11:15:30|40.77|38.37|40.77|38.37|40.77|38.37|40.77|38.37|0
1647861340000|2022-03-21 11:15:40|40.83|38.43|40.8|38.4|40.83|38.43|40.77|38.37|0
1647861350000|2022-03-21 11:15:50|40.77|38.37|40.77|38.37|40.8|38.4|40.77|38.37|0
1647861360000|2022-03-21 11:16:00|40.72|38.32|40.69|38.29|40.72|38.32|40.67|38.27|0
1647861370000|2022-03-21 11:16:10|40.67|38.27|40.61|38.21|40.67|38.27|40.59|38.19|0
1647861380000|2022-03-21 11:16:20|40.56|38.16|40.56|38.16|40.56|38.16|40.56|38.16|0
1647861390000|2022-03-21 11:16:30|40.59|38.19|40.67|38.27|40.67|38.27|40.59|38.19|0
1647861410000|2022-03-21 11:16:50|40.72|38.32|40.88|38.48|40.88|38.48|40.72|38.32|0
1647861420000|2022-03-21 11:17:00|40.82|38.42|40.82|38.42|40.88|38.48|40.82|38.42|0
1647861430000|2022-03-21 11:17:10|40.85|38.45|40.93|38.53|40.93|38.53|40.85|38.45|0
1647861440000|2022-03-21 11:17:20|41.14|38.74|41.14|38.74|41.14|38.74|41.14|38.74|0
1647861450000|2022-03-21 11:17:30|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1647861460000|2022-03-21 11:17:40|41.14|38.74|41.2|38.8|41.2|38.8|41.14|38.74|0
1647861470000|2022-03-21 11:17:50|41.25|38.85|41.2|38.8|41.25|38.85|41.2|38.8|0
1647861480000|2022-03-21 11:18:00|41.14|38.74|41.12|38.72|41.14|38.74|41.12|38.72|0
1647861490000|2022-03-21 11:18:10|41.14|38.74|41.14|38.74|41.14|38.74|41.14|38.74|0
1647861500000|2022-03-21 11:18:20|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1647861510000|2022-03-21 11:18:30|41.3|38.9|41.25|38.85|41.3|38.9|41.25|38.85|0
1647861520000|2022-03-21 11:18:40|41.3|38.9|41.36|38.96|41.36|38.96|41.3|38.9|0
1647861530000|2022-03-21 11:18:50|41.3|38.9|41.3|38.9|41.3|38.9|41.25|38.85|0
1647861540000|2022-03-21 11:19:00|41.36|38.96|41.3|38.9|41.36|38.96|41.3|38.9|0
1647861550000|2022-03-21 11:19:10|41.33|38.93|41.36|38.96|41.41|39.01|41.33|38.93|0
1647861560000|2022-03-21 11:19:20|41.38|38.98|41.57|39.17|41.57|39.17|41.38|38.98|0
1647861570000|2022-03-21 11:19:30|41.52|39.12|41.57|39.17|41.57|39.17|41.52|39.12|0
1647861580000|2022-03-21 11:19:40|41.52|39.12|41.57|39.17|41.57|39.17|41.52|39.12|0
1647861590000|2022-03-21 11:19:50|41.68|39.28|41.84|39.44|41.84|39.44|41.68|39.28|0
1647861600000|2022-03-21 11:20:00|41.78|39.38|41.57|39.17|41.78|39.38|41.57|39.17|0
1647861610000|2022-03-21 11:20:10|41.46|39.06|41.41|39.01|41.46|39.06|41.41|39.01|0
1647861620000|2022-03-21 11:20:20|41.43|39.03|41.41|39.01|41.43|39.03|41.41|39.01|0
1647861630000|2022-03-21 11:20:30|41.46|39.06|41.52|39.12|41.52|39.12|41.46|39.06|0
1647861640000|2022-03-21 11:20:40|41.62|39.22|41.84|39.44|41.84|39.44|41.62|39.22|0
1647861650000|2022-03-21 11:20:50|41.89|39.49|41.95|39.55|41.95|39.55|41.84|39.44|0
1647861660000|2022-03-21 11:21:00|42|39.6|41.97|39.57|42.11|39.71|41.97|39.57|0
1647861670000|2022-03-21 11:21:10|42|39.6|41.89|39.49|42|39.6|41.89|39.49|0
1647861680000|2022-03-21 11:21:20|41.84|39.44|41.78|39.38|41.84|39.44|41.78|39.38|0
1647861690000|2022-03-21 11:21:30|41.73|39.33|41.62|39.22|41.73|39.33|41.57|39.17|0
1647861700000|2022-03-21 11:21:40|41.65|39.25|41.62|39.22|41.68|39.28|41.62|39.22|0
1647861710000|2022-03-21 11:21:50|41.54|39.14|41.22|38.82|41.54|39.14|41.19|38.79|0
1647861720000|2022-03-21 11:22:00|41.3|38.9|41.25|38.85|41.3|38.9|41.25|38.85|0
1647861730000|2022-03-21 11:22:10|41.3|38.9|41.3|38.9|41.33|38.93|41.3|38.9|0
1647861740000|2022-03-21 11:22:20|41.35|38.95|41.35|38.95|41.35|38.95|41.3|38.9|0
1647861750000|2022-03-21 11:22:30|41.33|38.93|41.25|38.85|41.35|38.95|41.25|38.85|0
1647861760000|2022-03-21 11:22:40|41.3|38.9|41.38|38.98|41.38|38.98|41.3|38.9|0
1647861770000|2022-03-21 11:22:50|41.46|39.06|41.51|39.11|41.51|39.11|41.46|39.06|0
1647861780000|2022-03-21 11:23:00|41.57|39.17|41.59|39.19|41.68|39.28|41.57|39.17|0
1647861790000|2022-03-21 11:23:10|41.73|39.33|41.68|39.28|41.73|39.33|41.68|39.28|0
1647861800000|2022-03-21 11:23:20|41.73|39.33|41.65|39.25|41.73|39.33|41.65|39.25|0
1647861810000|2022-03-21 11:23:30|41.73|39.33|41.68|39.28|41.73|39.33|41.68|39.28|0
1647861820000|2022-03-21 11:23:40|41.7|39.3|41.68|39.28|41.73|39.33|41.68|39.28|0
1647861830000|2022-03-21 11:23:50|41.51|39.11|41.51|39.11|41.51|39.11|41.46|39.06|0
1647861840000|2022-03-21 11:24:00|41.57|39.17|41.46|39.06|41.57|39.17|41.46|39.06|0
1647861850000|2022-03-21 11:24:10|41.41|39.01|41.51|39.11|41.51|39.11|41.41|39.01|0
1647861860000|2022-03-21 11:24:20|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1647861880000|2022-03-21 11:24:40|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1647861890000|2022-03-21 11:24:50|41.54|39.14|41.62|39.22|41.62|39.22|41.54|39.14|0
1647861900000|2022-03-21 11:25:00|41.59|39.19|41.59|39.19|41.59|39.19|41.59|39.19|0
1647861910000|2022-03-21 11:25:10|41.62|39.22|41.62|39.22|41.62|39.22|41.62|39.22|0
1647861920000|2022-03-21 11:25:20|41.54|39.14|41.54|39.14|41.54|39.14|41.54|39.14|0
1647861930000|2022-03-21 11:25:30|41.57|39.17|41.54|39.14|41.57|39.17|41.54|39.14|0
1647861940000|2022-03-21 11:25:40|41.57|39.17|41.62|39.22|41.62|39.22|41.57|39.17|0
1647861950000|2022-03-21 11:25:50|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1647861960000|2022-03-21 11:26:00|41.62|39.22|41.62|39.22|41.62|39.22|41.62|39.22|0
1647861970000|2022-03-21 11:26:10|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1647861980000|2022-03-21 11:26:20|41.67|39.27|41.62|39.22|41.67|39.27|41.62|39.22|0
1647861990000|2022-03-21 11:26:30|41.59|39.19|41.62|39.22|41.65|39.25|41.59|39.19|0
1647862000000|2022-03-21 11:26:40|41.59|39.19|41.67|39.27|41.67|39.27|41.59|39.19|0
1647862010000|2022-03-21 11:26:50|41.65|39.25|41.62|39.22|41.65|39.25|41.62|39.22|0
1647862020000|2022-03-21 11:27:00|41.57|39.17|41.57|39.17|41.62|39.22|41.54|39.14|0
1647862030000|2022-03-21 11:27:10|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1647862040000|2022-03-21 11:27:20|41.46|39.06|41.48|39.08|41.51|39.11|41.46|39.06|0
1647862050000|2022-03-21 11:27:30|41.51|39.11|41.51|39.11|41.51|39.11|41.48|39.08|0
1647862060000|2022-03-21 11:27:40|41.54|39.14|41.57|39.17|41.57|39.17|41.54|39.14|0
1647862070000|2022-03-21 11:27:50|41.54|39.14|41.54|39.14|41.54|39.14|41.48|39.08|0
1647862080000|2022-03-21 11:28:00|41.57|39.17|41.51|39.11|41.57|39.17|41.51|39.11|0
1647862090000|2022-03-21 11:28:10|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1647862110000|2022-03-21 11:28:30|41.43|39.03|41.51|39.11|41.51|39.11|41.43|39.03|0
1647862130000|2022-03-21 11:28:50|41.62|39.22|41.62|39.22|41.62|39.22|41.59|39.19|0
1647862150000|2022-03-21 11:29:10|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1647862160000|2022-03-21 11:29:20|41.4|39|41.4|39|41.4|39|41.4|39|0
1647862170000|2022-03-21 11:29:30|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1647862180000|2022-03-21 11:29:40|41.62|39.22|41.57|39.17|41.62|39.22|41.57|39.17|0
1647862190000|2022-03-21 11:29:50|41.54|39.14|41.57|39.17|41.57|39.17|41.54|39.14|0
1647862200000|2022-03-21 11:30:00|41.46|39.06|41.46|39.06|41.46|39.06|41.4|39|0
1647862210000|2022-03-21 11:30:10|41.48|39.08|41.51|39.11|41.51|39.11|41.48|39.08|0
1647862220000|2022-03-21 11:30:20|41.57|39.17|41.51|39.11|41.57|39.17|41.51|39.11|0
1647862230000|2022-03-21 11:30:30|41.4|39|41.46|39.06|41.46|39.06|41.4|39|0
1647862240000|2022-03-21 11:30:40|41.4|39|41.51|39.11|41.51|39.11|41.4|39|0
1647862250000|2022-03-21 11:30:50|41.46|39.06|41.56|39.16|41.56|39.16|41.46|39.06|0
1647862260000|2022-03-21 11:31:00|41.59|39.19|41.62|39.22|41.62|39.22|41.59|39.19|0
1647862270000|2022-03-21 11:31:10|41.59|39.19|41.59|39.19|41.62|39.22|41.56|39.16|0
1647862280000|2022-03-21 11:31:20|41.51|39.11|41.4|39|41.51|39.11|41.38|38.98|0
1647862290000|2022-03-21 11:31:30|41.46|39.06|41.48|39.08|41.51|39.11|41.46|39.06|0
1647862300000|2022-03-21 11:31:40|41.46|39.06|41.51|39.11|41.51|39.11|41.46|39.06|0
1647862310000|2022-03-21 11:31:50|41.38|38.98|41.4|39|41.4|39|41.35|38.95|0
1647862320000|2022-03-21 11:32:00|41.35|38.95|41.43|39.03|41.43|39.03|41.35|38.95|0
1647862330000|2022-03-21 11:32:10|41.46|39.06|41.51|39.11|41.51|39.11|41.46|39.06|0
1647862340000|2022-03-21 11:32:20|41.54|39.14|41.83|39.43|41.83|39.43|41.54|39.14|0
1647862350000|2022-03-21 11:32:30|41.75|39.35|41.67|39.27|41.75|39.35|41.67|39.27|0
1647862360000|2022-03-21 11:32:40|41.7|39.3|41.73|39.33|41.73|39.33|41.7|39.3|0
1647862370000|2022-03-21 11:32:50|41.78|39.38|41.83|39.43|41.83|39.43|41.78|39.38|0
1647862380000|2022-03-21 11:33:00|41.89|39.49|41.78|39.38|41.89|39.49|41.78|39.38|0
1647862400000|2022-03-21 11:33:20|41.83|39.43|41.78|39.38|41.83|39.43|41.78|39.38|0
1647862420000|2022-03-21 11:33:40|41.83|39.43|41.83|39.43|41.83|39.43|41.83|39.43|0
1647862430000|2022-03-21 11:33:50|41.8|39.4|41.78|39.38|41.83|39.43|41.78|39.38|0
1647862440000|2022-03-21 11:34:00|41.83|39.43|41.83|39.43|41.83|39.43|41.83|39.43|0
1647862450000|2022-03-21 11:34:10|41.8|39.4|41.78|39.38|41.83|39.43|41.78|39.38|0
1647862460000|2022-03-21 11:34:20|41.83|39.43|41.89|39.49|41.89|39.49|41.83|39.43|0
1647862470000|2022-03-21 11:34:30|41.83|39.43|41.78|39.38|41.83|39.43|41.78|39.38|0
1647862480000|2022-03-21 11:34:40|41.83|39.43|41.83|39.43|41.83|39.43|41.78|39.38|0
1647862500000|2022-03-21 11:35:00|41.89|39.49|42.1|39.7|42.1|39.7|41.89|39.49|0
1647862520000|2022-03-21 11:35:20|42.05|39.65|41.89|39.49|42.05|39.65|41.89|39.49|0
1647862530000|2022-03-21 11:35:30|41.83|39.43|41.78|39.38|41.83|39.43|41.72|39.32|0
1647862540000|2022-03-21 11:35:40|41.72|39.32|41.72|39.32|41.72|39.32|41.72|39.32|0
1647862550000|2022-03-21 11:35:50|41.78|39.38|41.78|39.38|41.78|39.38|41.72|39.32|0
1647862560000|2022-03-21 11:36:00|41.89|39.49|41.83|39.43|41.89|39.49|41.83|39.43|0
1647862570000|2022-03-21 11:36:10|41.89|39.49|41.83|39.43|41.89|39.49|41.83|39.43|0
1647862580000|2022-03-21 11:36:20|41.75|39.35|41.75|39.35|41.75|39.35|41.75|39.35|0
1647862590000|2022-03-21 11:36:30|41.72|39.32|41.78|39.38|41.78|39.38|41.72|39.32|0
1647862610000|2022-03-21 11:36:50|41.83|39.43|41.75|39.35|41.83|39.43|41.72|39.32|0
1647862620000|2022-03-21 11:37:00|41.78|39.38|41.72|39.32|41.78|39.38|41.72|39.32|0
1647862630000|2022-03-21 11:37:10|41.78|39.38|41.78|39.38|41.78|39.38|41.78|39.38|0
1647862650000|2022-03-21 11:37:30|41.75|39.35|41.75|39.35|41.75|39.35|41.75|39.35|0
1647862660000|2022-03-21 11:37:40|41.72|39.32|41.67|39.27|41.72|39.32|41.67|39.27|0
1647862680000|2022-03-21 11:38:00|41.88|39.48|41.62|39.22|41.88|39.48|41.56|39.16|0
1647862690000|2022-03-21 11:38:10|41.56|39.16|41.62|39.22|41.62|39.22|41.51|39.11|0
1647862700000|2022-03-21 11:38:20|41.51|39.11|41.59|39.19|41.59|39.19|41.45|39.05|0
1647862710000|2022-03-21 11:38:30|41.56|39.16|41.56|39.16|41.62|39.22|41.56|39.16|0
1647862720000|2022-03-21 11:38:40|41.53|39.13|41.53|39.13|41.53|39.13|41.51|39.11|0
1647862730000|2022-03-21 11:38:50|41.51|39.11|41.48|39.08|41.51|39.11|41.48|39.08|0
1647862740000|2022-03-21 11:39:00|41.51|39.11|41.51|39.11|41.51|39.11|41.45|39.05|0
1647862750000|2022-03-21 11:39:10|41.53|39.13|41.62|39.22|41.62|39.22|41.53|39.13|0
1647862770000|2022-03-21 11:39:30|41.56|39.16|41.56|39.16|41.56|39.16|41.56|39.16|0
1647862780000|2022-03-21 11:39:40|41.53|39.13|41.51|39.11|41.53|39.13|41.51|39.11|0
1647862790000|2022-03-21 11:39:50|41.56|39.16|41.51|39.11|41.56|39.16|41.51|39.11|0
1647862800000|2022-03-21 11:40:00|41.56|39.16|41.61|39.21|41.62|39.22|41.56|39.16|0
1647862810000|2022-03-21 11:40:10|41.64|39.24|41.51|39.11|41.67|39.27|41.51|39.11|0
1647862820000|2022-03-21 11:40:20|41.45|39.05|41.53|39.13|41.53|39.13|41.45|39.05|0
1647862830000|2022-03-21 11:40:30|41.56|39.16|41.56|39.16|41.61|39.21|41.56|39.16|0
1647862840000|2022-03-21 11:40:40|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1647862850000|2022-03-21 11:40:50|41.45|39.05|41.4|39|41.45|39.05|41.4|39|0
1647862870000|2022-03-21 11:41:10|41.35|38.95|41.32|38.92|41.35|38.95|41.32|38.92|0
1647862880000|2022-03-21 11:41:20|41.35|38.95|41.32|38.92|41.35|38.95|41.32|38.92|0
1647862890000|2022-03-21 11:41:30|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647862900000|2022-03-21 11:41:40|41.24|38.84|41.19|38.79|41.24|38.84|41.19|38.79|0
1647862920000|2022-03-21 11:42:00|41.24|38.84|41.19|38.79|41.24|38.84|41.19|38.79|0
1647862930000|2022-03-21 11:42:10|41.21|38.81|41.29|38.89|41.35|38.95|41.21|38.81|0
1647862940000|2022-03-21 11:42:20|41.35|38.95|41.29|38.89|41.35|38.95|41.29|38.89|0
1647862950000|2022-03-21 11:42:30|41.35|38.95|41.35|38.95|41.35|38.95|41.35|38.95|0
1647862960000|2022-03-21 11:42:40|41.4|39|41.43|39.03|41.43|39.03|41.4|39|0
1647862970000|2022-03-21 11:42:50|41.4|39|41.51|39.11|41.51|39.11|41.4|39|0
1647862980000|2022-03-21 11:43:00|41.45|39.05|41.45|39.05|41.51|39.11|41.45|39.05|0
1647862990000|2022-03-21 11:43:10|41.48|39.08|41.43|39.03|41.48|39.08|41.43|39.03|0
1647863010000|2022-03-21 11:43:30|41.45|39.05|41.51|39.11|41.51|39.11|41.45|39.05|0
1647863020000|2022-03-21 11:43:40|41.53|39.13|41.51|39.11|41.53|39.13|41.51|39.11|0
1647863030000|2022-03-21 11:43:50|41.45|39.05|41.45|39.05|41.48|39.08|41.45|39.05|0
1647863040000|2022-03-21 11:44:00|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1647863050000|2022-03-21 11:44:10|41.53|39.13|41.56|39.16|41.56|39.16|41.53|39.13|0
1647863060000|2022-03-21 11:44:20|41.51|39.11|41.51|39.11|41.51|39.11|41.45|39.05|0
1647863070000|2022-03-21 11:44:30|41.45|39.05|41.42|39.02|41.45|39.05|41.42|39.02|0
1647863080000|2022-03-21 11:44:40|41.4|39|41.45|39.05|41.51|39.11|41.4|39|0
1647863090000|2022-03-21 11:44:50|41.42|39.02|41.45|39.05|41.45|39.05|41.4|39|0
1647863100000|2022-03-21 11:45:00|41.51|39.11|41.45|39.05|41.51|39.11|41.45|39.05|0
1647863110000|2022-03-21 11:45:10|41.4|39|41.4|39|41.4|39|41.4|39|0
1647863120000|2022-03-21 11:45:20|41.37|38.97|41.45|39.05|41.45|39.05|41.35|38.95|0
1647863130000|2022-03-21 11:45:30|41.51|39.11|41.56|39.16|41.56|39.16|41.51|39.11|0
1647863140000|2022-03-21 11:45:40|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1647863150000|2022-03-21 11:45:50|41.48|39.08|41.56|39.16|41.56|39.16|41.48|39.08|0
1647863170000|2022-03-21 11:46:10|41.58|39.18|41.51|39.11|41.58|39.18|41.51|39.11|0
1647863180000|2022-03-21 11:46:20|41.56|39.16|41.48|39.08|41.56|39.16|41.48|39.08|0
1647863190000|2022-03-21 11:46:30|41.4|39|41.4|39|41.42|39.02|41.4|39|0
1647863200000|2022-03-21 11:46:40|41.34|38.94|41.18|38.78|41.34|38.94|41.18|38.78|0
1647863210000|2022-03-21 11:46:50|41.24|38.84|41.18|38.78|41.24|38.84|41.18|38.78|0
1647863220000|2022-03-21 11:47:00|41.29|38.89|41.34|38.94|41.34|38.94|41.29|38.89|0
1647863230000|2022-03-21 11:47:10|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647863240000|2022-03-21 11:47:20|41.32|38.92|41.29|38.89|41.34|38.94|41.29|38.89|0
1647863250000|2022-03-21 11:47:30|41.24|38.84|41.24|38.84|41.29|38.89|41.24|38.84|0
1647863260000|2022-03-21 11:47:40|41.29|38.89|41.18|38.78|41.29|38.89|41.18|38.78|0
1647863270000|2022-03-21 11:47:50|41.1|38.7|41.18|38.78|41.18|38.78|41.1|38.7|0
1647863280000|2022-03-21 11:48:00|41.24|38.84|41.45|39.05|41.45|39.05|41.24|38.84|0
1647863290000|2022-03-21 11:48:10|41.4|39|41.32|38.92|41.4|39|41.32|38.92|0
1647863300000|2022-03-21 11:48:20|41.24|38.84|41.24|38.84|41.26|38.86|41.24|38.84|0
1647863310000|2022-03-21 11:48:30|41.26|38.86|41.26|38.86|41.29|38.89|41.26|38.86|0
1647863320000|2022-03-21 11:48:40|41.29|38.89|41.18|38.78|41.29|38.89|41.18|38.78|0
1647863330000|2022-03-21 11:48:50|41.29|38.89|41.24|38.84|41.29|38.89|41.24|38.84|0
1647863340000|2022-03-21 11:49:00|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647863350000|2022-03-21 11:49:10|41.42|39.02|41.48|39.08|41.48|39.08|41.4|39|0
1647863360000|2022-03-21 11:49:20|41.5|39.1|41.56|39.16|41.56|39.16|41.5|39.1|0
1647863380000|2022-03-21 11:49:40|41.58|39.18|41.56|39.16|41.58|39.18|41.56|39.16|0
1647863390000|2022-03-21 11:49:50|41.45|39.05|41.5|39.1|41.5|39.1|41.45|39.05|0
1647863400000|2022-03-21 11:50:00|41.48|39.08|41.56|39.16|41.56|39.16|41.48|39.08|0
1647863410000|2022-03-21 11:50:10|41.5|39.1|41.5|39.1|41.5|39.1|41.5|39.1|0
1647863420000|2022-03-21 11:50:20|41.45|39.05|41.45|39.05|41.45|39.05|41.45|39.05|0
1647863430000|2022-03-21 11:50:30|41.4|39|41.34|38.94|41.4|39|41.34|38.94|0
1647863440000|2022-03-21 11:50:40|41.45|39.05|41.34|38.94|41.45|39.05|41.34|38.94|0
1647863460000|2022-03-21 11:51:00|41.29|38.89|41.4|39|41.4|39|41.29|38.89|0
1647863470000|2022-03-21 11:51:10|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647863480000|2022-03-21 11:51:20|41.26|38.86|41.24|38.84|41.26|38.86|41.24|38.84|0
1647863490000|2022-03-21 11:51:30|41.21|38.81|41.29|38.89|41.32|38.92|41.21|38.81|0
1647863500000|2022-03-21 11:51:40|41.24|38.84|41.29|38.89|41.29|38.89|41.24|38.84|0
1647863520000|2022-03-21 11:52:00|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1647863530000|2022-03-21 11:52:10|41.26|38.86|41.37|38.97|41.37|38.97|41.26|38.86|0
1647863540000|2022-03-21 11:52:20|41.34|38.94|41.24|38.84|41.34|38.94|41.24|38.84|0
1647863560000|2022-03-21 11:52:40|41.21|38.81|41.21|38.81|41.21|38.81|41.21|38.81|0
1647863570000|2022-03-21 11:52:50|41.29|38.89|41.29|38.89|41.34|38.94|41.29|38.89|0
1647863580000|2022-03-21 11:53:00|41.26|38.86|41.24|38.84|41.26|38.86|41.24|38.84|0
1647863590000|2022-03-21 11:53:10|41.18|38.78|41.08|38.68|41.18|38.78|41.08|38.68|0
1647863610000|2022-03-21 11:53:30|41.1|38.7|41.08|38.68|41.1|38.7|41.08|38.68|0
1647863620000|2022-03-21 11:53:40|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1647863630000|2022-03-21 11:53:50|41.13|38.73|41.1|38.7|41.13|38.73|41.1|38.7|0
1647863640000|2022-03-21 11:54:00|41.08|38.68|41.08|38.68|41.08|38.68|41.05|38.65|0
1647863650000|2022-03-21 11:54:10|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647863660000|2022-03-21 11:54:20|41.1|38.7|41.23|38.83|41.23|38.83|41.1|38.7|0
1647863670000|2022-03-21 11:54:30|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1647863680000|2022-03-21 11:54:40|41.13|38.73|41.18|38.78|41.18|38.78|41.13|38.73|0
1647863690000|2022-03-21 11:54:50|41.15|38.75|41.15|38.75|41.18|38.78|41.15|38.75|0
1647863700000|2022-03-21 11:55:00|41.1|38.7|41.08|38.68|41.1|38.7|41.08|38.68|0
1647863710000|2022-03-21 11:55:10|41.1|38.7|41.02|38.62|41.1|38.7|41.02|38.62|0
1647863720000|2022-03-21 11:55:20|40.97|38.57|40.89|38.49|40.97|38.57|40.89|38.49|0
1647863730000|2022-03-21 11:55:30|40.86|38.46|40.92|38.52|40.92|38.52|40.86|38.46|0
1647863740000|2022-03-21 11:55:40|40.97|38.57|40.97|38.57|40.97|38.57|40.94|38.54|0
1647863750000|2022-03-21 11:55:50|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1647863760000|2022-03-21 11:56:00|40.97|38.57|40.97|38.57|41.02|38.62|40.97|38.57|0
1647863770000|2022-03-21 11:56:10|41.02|38.62|41.07|38.67|41.07|38.67|41.02|38.62|0
1647863780000|2022-03-21 11:56:20|41.1|38.7|41.18|38.78|41.18|38.78|41.1|38.7|0
1647863790000|2022-03-21 11:56:30|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647863800000|2022-03-21 11:56:40|41.07|38.67|41.02|38.62|41.07|38.67|41.02|38.62|0
1647863810000|2022-03-21 11:56:50|40.99|38.59|40.97|38.57|40.99|38.59|40.92|38.52|0
1647863820000|2022-03-21 11:57:00|41.07|38.67|41.07|38.67|41.07|38.67|41.02|38.62|0
1647863830000|2022-03-21 11:57:10|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647863840000|2022-03-21 11:57:20|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1647863850000|2022-03-21 11:57:30|41.02|38.62|40.97|38.57|41.02|38.62|40.97|38.57|0
1647863860000|2022-03-21 11:57:40|40.91|38.51|40.89|38.49|40.91|38.51|40.89|38.49|0
1647863870000|2022-03-21 11:57:50|40.86|38.46|40.86|38.46|40.86|38.46|40.83|38.43|0
1647863880000|2022-03-21 11:58:00|40.91|38.51|40.81|38.41|40.91|38.51|40.81|38.41|0
1647863900000|2022-03-21 11:58:20|40.91|38.51|40.97|38.57|40.97|38.57|40.89|38.49|0
1647863910000|2022-03-21 11:58:30|41.02|38.62|41.07|38.67|41.07|38.67|40.97|38.57|0
1647863920000|2022-03-21 11:58:40|41.02|38.62|41.02|38.62|41.05|38.65|41.02|38.62|0
1647863930000|2022-03-21 11:58:50|41.05|38.65|41.07|38.67|41.07|38.67|41.05|38.65|0
1647863940000|2022-03-21 11:59:00|41.02|38.62|41.1|38.7|41.1|38.7|41.02|38.62|0
1647863950000|2022-03-21 11:59:10|41.13|38.73|41.18|38.78|41.18|38.78|41.13|38.73|0
1647863960000|2022-03-21 11:59:20|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647863970000|2022-03-21 11:59:30|41.1|38.7|41.1|38.7|41.1|38.7|41.07|38.67|0
1647863980000|2022-03-21 11:59:40|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647863990000|2022-03-21 11:59:50|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1647864000000|2022-03-21 12:00:00|41.02|38.62|41.13|38.73|41.13|38.73|40.97|38.57|0
1647864010000|2022-03-21 12:00:10|41.21|38.81|41.31|38.91|41.31|38.91|41.18|38.78|0
1647864020000|2022-03-21 12:00:20|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1647864030000|2022-03-21 12:00:30|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1647864040000|2022-03-21 12:00:40|41.36|38.96|41.18|38.78|41.36|38.96|41.18|38.78|0
1647864050000|2022-03-21 12:00:50|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647864060000|2022-03-21 12:01:00|41.15|38.75|41.05|38.65|41.15|38.75|41.02|38.62|0
1647864070000|2022-03-21 12:01:10|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1647864080000|2022-03-21 12:01:20|41.07|38.67|41.02|38.62|41.07|38.67|41.02|38.62|0
1647864090000|2022-03-21 12:01:30|40.97|38.57|41.02|38.62|41.02|38.62|40.97|38.57|0
1647864100000|2022-03-21 12:01:40|40.99|38.59|41.02|38.62|41.02|38.62|40.99|38.59|0
1647864110000|2022-03-21 12:01:50|41.07|38.67|41.18|38.78|41.18|38.78|41.07|38.67|0
1647864120000|2022-03-21 12:02:00|41.13|38.73|41.1|38.7|41.13|38.73|41.1|38.7|0
1647864130000|2022-03-21 12:02:10|41.07|38.67|41.1|38.7|41.13|38.73|41.07|38.67|0
1647864140000|2022-03-21 12:02:20|41.13|38.73|41.02|38.62|41.13|38.73|41.02|38.62|0
1647864150000|2022-03-21 12:02:30|41.07|38.67|41.02|38.62|41.13|38.73|41.02|38.62|0
1647864160000|2022-03-21 12:02:40|40.97|38.57|40.97|38.57|40.97|38.57|40.97|38.57|0
1647864170000|2022-03-21 12:02:50|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1647864180000|2022-03-21 12:03:00|40.97|38.57|40.86|38.46|40.97|38.57|40.86|38.46|0
1647864190000|2022-03-21 12:03:10|40.81|38.41|40.86|38.46|40.86|38.46|40.81|38.41|0
1647864200000|2022-03-21 12:03:20|40.89|38.49|40.97|38.57|40.99|38.59|40.89|38.49|0
1647864210000|2022-03-21 12:03:30|40.91|38.51|40.86|38.46|40.91|38.51|40.86|38.46|0
1647864220000|2022-03-21 12:03:40|40.97|38.57|40.99|38.59|40.99|38.59|40.97|38.57|0
1647864230000|2022-03-21 12:03:50|41.02|38.62|40.81|38.41|41.02|38.62|40.81|38.41|0
1647864240000|2022-03-21 12:04:00|40.86|38.46|40.83|38.43|40.86|38.46|40.75|38.35|0
1647864250000|2022-03-21 12:04:10|40.86|38.46|40.81|38.41|40.86|38.46|40.81|38.41|0
1647864260000|2022-03-21 12:04:20|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1647864270000|2022-03-21 12:04:30|40.81|38.41|40.75|38.35|40.81|38.41|40.75|38.35|0
1647864290000|2022-03-21 12:04:50|40.73|38.33|40.7|38.3|40.75|38.35|40.7|38.3|0
1647864300000|2022-03-21 12:05:00|40.67|38.27|40.7|38.3|40.7|38.3|40.67|38.27|0
1647864310000|2022-03-21 12:05:10|40.73|38.33|40.7|38.3|40.73|38.33|40.7|38.3|0
1647864330000|2022-03-21 12:05:30|40.75|38.35|40.7|38.3|40.75|38.35|40.7|38.3|0
1647864350000|2022-03-21 12:05:50|40.81|38.41|40.81|38.41|40.81|38.41|40.81|38.41|0
1647864360000|2022-03-21 12:06:00|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1647864370000|2022-03-21 12:06:10|40.81|38.41|40.75|38.35|40.81|38.41|40.75|38.35|0
1647864380000|2022-03-21 12:06:20|40.81|38.41|40.91|38.51|40.91|38.51|40.81|38.41|0
1647864390000|2022-03-21 12:06:30|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1647864400000|2022-03-21 12:06:40|40.91|38.51|40.96|38.56|40.96|38.56|40.91|38.51|0
1647864410000|2022-03-21 12:06:50|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1647864430000|2022-03-21 12:07:10|40.86|38.46|40.91|38.51|40.91|38.51|40.86|38.46|0
1647864450000|2022-03-21 12:07:30|40.94|38.54|40.91|38.51|40.96|38.56|40.91|38.51|0
1647864460000|2022-03-21 12:07:40|40.88|38.48|40.86|38.46|40.91|38.51|40.86|38.46|0
1647864480000|2022-03-21 12:08:00|40.7|38.3|40.8|38.4|40.8|38.4|40.7|38.3|0
1647864490000|2022-03-21 12:08:10|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1647864510000|2022-03-21 12:08:30|40.75|38.35|40.75|38.35|40.8|38.4|40.75|38.35|0
1647864520000|2022-03-21 12:08:40|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1647864530000|2022-03-21 12:08:50|40.65|38.25|40.65|38.25|40.65|38.25|40.65|38.25|0
1647864540000|2022-03-21 12:09:00|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1647864550000|2022-03-21 12:09:10|40.65|38.25|40.7|38.3|40.7|38.3|40.65|38.25|0
1647864570000|2022-03-21 12:09:30|40.75|38.35|40.65|38.25|40.75|38.35|40.65|38.25|0
1647864580000|2022-03-21 12:09:40|40.7|38.3|40.65|38.25|40.7|38.3|40.65|38.25|0
1647864590000|2022-03-21 12:09:50|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1647864600000|2022-03-21 12:10:00|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1647864610000|2022-03-21 12:10:10|40.54|38.14|40.67|38.27|40.67|38.27|40.54|38.14|0
1647864620000|2022-03-21 12:10:20|40.7|38.3|40.7|38.3|40.7|38.3|40.65|38.25|0
1647864630000|2022-03-21 12:10:30|40.67|38.27|40.7|38.3|40.7|38.3|40.67|38.27|0
1647864650000|2022-03-21 12:10:50|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1647864660000|2022-03-21 12:11:00|40.8|38.4|40.86|38.46|40.86|38.46|40.8|38.4|0
1647864670000|2022-03-21 12:11:10|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1647864680000|2022-03-21 12:11:20|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1647864710000|2022-03-21 12:11:50|40.91|38.51|40.93|38.53|40.93|38.53|40.91|38.51|0
1647864720000|2022-03-21 12:12:00|40.91|38.51|40.91|38.51|40.99|38.59|40.91|38.51|0
1647864730000|2022-03-21 12:12:10|41.02|38.62|41.02|38.62|41.02|38.62|41.02|38.62|0
1647864740000|2022-03-21 12:12:20|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1647864750000|2022-03-21 12:12:30|41.12|38.72|41.07|38.67|41.12|38.72|41.07|38.67|0
1647864760000|2022-03-21 12:12:40|41.12|38.72|41.17|38.77|41.17|38.77|41.12|38.72|0
1647864770000|2022-03-21 12:12:50|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1647864790000|2022-03-21 12:13:10|41.17|38.77|41.12|38.72|41.17|38.77|41.12|38.72|0
1647864810000|2022-03-21 12:13:30|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1647864840000|2022-03-21 12:14:00|40.96|38.56|41.01|38.61|41.01|38.61|40.96|38.56|0
1647864850000|2022-03-21 12:14:10|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1647864860000|2022-03-21 12:14:20|41.01|38.61|40.99|38.59|41.01|38.61|40.99|38.59|0
1647864870000|2022-03-21 12:14:30|41.01|38.61|40.91|38.51|41.01|38.61|40.91|38.51|0
1647864880000|2022-03-21 12:14:40|40.86|38.46|40.93|38.53|40.93|38.53|40.86|38.46|0
1647864890000|2022-03-21 12:14:50|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1647864900000|2022-03-21 12:15:00|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1647864910000|2022-03-21 12:15:10|40.8|38.4|40.86|38.46|40.86|38.46|40.8|38.4|0
1647864920000|2022-03-21 12:15:20|40.7|38.3|40.64|38.24|40.7|38.3|40.64|38.24|0
1647864930000|2022-03-21 12:15:30|40.59|38.19|40.59|38.19|40.62|38.22|40.59|38.19|0
1647864940000|2022-03-21 12:15:40|40.64|38.24|40.64|38.24|40.7|38.3|40.64|38.24|0
1647864950000|2022-03-21 12:15:50|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1647864960000|2022-03-21 12:16:00|40.64|38.24|40.49|38.09|40.64|38.24|40.49|38.09|0
1647864970000|2022-03-21 12:16:10|40.43|38.03|40.38|37.98|40.43|38.03|40.33|37.93|0
1647864980000|2022-03-21 12:16:20|40.43|38.03|40.54|38.14|40.54|38.14|40.43|38.03|0
1647864990000|2022-03-21 12:16:30|40.49|38.09|40.54|38.14|40.54|38.14|40.49|38.09|0
1647865000000|2022-03-21 12:16:40|40.59|38.19|40.62|38.22|40.62|38.22|40.59|38.19|0
1647865010000|2022-03-21 12:16:50|40.64|38.24|40.62|38.22|40.64|38.24|40.62|38.22|0
1647865020000|2022-03-21 12:17:00|40.59|38.19|40.59|38.19|40.59|38.19|40.56|38.16|0
1647865030000|2022-03-21 12:17:10|40.54|38.14|40.49|38.09|40.54|38.14|40.49|38.09|0
1647865040000|2022-03-21 12:17:20|40.38|37.98|40.38|37.98|40.43|38.03|40.38|37.98|0
1647865050000|2022-03-21 12:17:30|40.35|37.95|40.43|38.03|40.43|38.03|40.33|37.93|0
1647865060000|2022-03-21 12:17:40|40.38|37.98|40.38|37.98|40.38|37.98|40.38|37.98|0
1647865070000|2022-03-21 12:17:50|40.33|37.93|40.35|37.95|40.35|37.95|40.33|37.93|0
1647865080000|2022-03-21 12:18:00|40.38|37.98|40.33|37.93|40.38|37.98|40.33|37.93|0
1647865090000|2022-03-21 12:18:10|40.38|37.98|40.38|37.98|40.38|37.98|40.38|37.98|0
1647865100000|2022-03-21 12:18:20|40.54|38.14|40.54|38.14|40.54|38.14|40.48|38.08|0
1647865110000|2022-03-21 12:18:30|40.48|38.08|40.46|38.06|40.48|38.08|40.46|38.06|0
1647865120000|2022-03-21 12:18:40|40.43|38.03|40.48|38.08|40.48|38.08|40.43|38.03|0
1647865130000|2022-03-21 12:18:50|40.46|38.06|40.43|38.03|40.46|38.06|40.43|38.03|0
1647865140000|2022-03-21 12:19:00|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1647865150000|2022-03-21 12:19:10|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1647865160000|2022-03-21 12:19:20|40.59|38.19|40.59|38.19|40.59|38.19|40.54|38.14|0
1647865180000|2022-03-21 12:19:40|40.64|38.24|40.59|38.19|40.64|38.24|40.59|38.19|0
1647865190000|2022-03-21 12:19:50|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1647865200000|2022-03-21 12:20:00|40.48|38.08|40.48|38.08|40.59|38.19|40.48|38.08|0
1647865210000|2022-03-21 12:20:10|40.54|38.14|40.59|38.19|40.59|38.19|40.54|38.14|0
1647865220000|2022-03-21 12:20:20|40.64|38.24|40.59|38.19|40.64|38.24|40.59|38.19|0
1647865230000|2022-03-21 12:20:30|40.64|38.24|40.75|38.35|40.75|38.35|40.64|38.24|0
1647865240000|2022-03-21 12:20:40|40.8|38.4|40.8|38.4|40.8|38.4|40.75|38.35|0
1647865250000|2022-03-21 12:20:50|40.75|38.35|40.59|38.19|40.75|38.35|40.59|38.19|0
1647865260000|2022-03-21 12:21:00|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1647865270000|2022-03-21 12:21:10|40.43|38.03|40.43|38.03|40.43|38.03|40.43|38.03|0
1647865280000|2022-03-21 12:21:20|40.27|37.87|40.38|37.98|40.38|37.98|40.27|37.87|0
1647865290000|2022-03-21 12:21:30|40.43|38.03|40.64|38.24|40.64|38.24|40.43|38.03|0
1647865310000|2022-03-21 12:21:50|40.67|38.27|40.67|38.27|40.67|38.27|40.64|38.24|0
1647865320000|2022-03-21 12:22:00|40.64|38.24|40.64|38.24|40.67|38.27|40.64|38.24|0
1647865330000|2022-03-21 12:22:10|40.54|38.14|40.43|38.03|40.54|38.14|40.43|38.03|0
1647865340000|2022-03-21 12:22:20|40.38|37.98|40.33|37.93|40.38|37.98|40.33|37.93|0
1647865350000|2022-03-21 12:22:30|40.38|37.98|40.46|38.06|40.48|38.08|40.38|37.98|0
1647865360000|2022-03-21 12:22:40|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1647865370000|2022-03-21 12:22:50|40.46|38.06|40.43|38.03|40.46|38.06|40.43|38.03|0
1647865380000|2022-03-21 12:23:00|40.48|38.08|40.46|38.06|40.48|38.08|40.43|38.03|0
1647865390000|2022-03-21 12:23:10|40.48|38.08|40.43|38.03|40.48|38.08|40.43|38.03|0
1647865400000|2022-03-21 12:23:20|40.48|38.08|40.48|38.08|40.54|38.14|40.48|38.08|0
1647865410000|2022-03-21 12:23:30|40.43|38.03|40.43|38.03|40.43|38.03|40.43|38.03|0
1647865420000|2022-03-21 12:23:40|40.38|37.98|40.48|38.08|40.48|38.08|40.38|37.98|0
1647865430000|2022-03-21 12:23:50|40.43|38.03|40.35|37.95|40.43|38.03|40.33|37.93|0
1647865440000|2022-03-21 12:24:00|40.33|37.93|40.22|37.82|40.33|37.93|40.22|37.82|0
1647865450000|2022-03-21 12:24:10|40.09|37.69|40.01|37.61|40.09|37.69|40.01|37.61|0
1647865460000|2022-03-21 12:24:20|39.96|37.56|40.01|37.61|40.01|37.61|39.96|37.56|0
1647865470000|2022-03-21 12:24:30|40.06|37.66|40.01|37.61|40.06|37.66|40.01|37.61|0
1647865480000|2022-03-21 12:24:40|39.96|37.56|40.01|37.61|40.01|37.61|39.96|37.56|0
1647865490000|2022-03-21 12:24:50|40.06|37.66|40.12|37.72|40.12|37.72|40.06|37.66|0
1647865500000|2022-03-21 12:25:00|40.17|37.77|40.17|37.77|40.17|37.77|40.14|37.74|0
1647865510000|2022-03-21 12:25:10|40.14|37.74|40.14|37.74|40.14|37.74|40.14|37.74|0
1647865520000|2022-03-21 12:25:20|40.19|37.79|40.14|37.74|40.19|37.79|40.12|37.72|0
1647865530000|2022-03-21 12:25:30|40.12|37.72|40.14|37.74|40.19|37.79|40.12|37.72|0
1647865540000|2022-03-21 12:25:40|40.12|37.72|40.17|37.77|40.17|37.77|40.12|37.72|0
1647865550000|2022-03-21 12:25:50|40.22|37.82|40.22|37.82|40.32|37.92|40.22|37.82|0
1647865560000|2022-03-21 12:26:00|40.17|37.77|40.22|37.82|40.22|37.82|40.17|37.77|0
1647865570000|2022-03-21 12:26:10|40.12|37.72|40.12|37.72|40.12|37.72|40.01|37.61|0
1647865580000|2022-03-21 12:26:20|40.17|37.77|40.06|37.66|40.17|37.77|40.01|37.61|0
1647865590000|2022-03-21 12:26:30|40.04|37.64|40.11|37.71|40.11|37.71|40.04|37.64|0
1647865610000|2022-03-21 12:26:50|40.04|37.64|39.93|37.53|40.04|37.64|39.93|37.53|0
1647865620000|2022-03-21 12:27:00|39.96|37.56|39.91|37.51|39.96|37.56|39.91|37.51|0
1647865630000|2022-03-21 12:27:10|39.96|37.56|39.91|37.51|39.96|37.56|39.91|37.51|0
1647865640000|2022-03-21 12:27:20|39.85|37.45|39.91|37.51|39.91|37.51|39.85|37.45|0
1647865650000|2022-03-21 12:27:30|39.85|37.45|39.96|37.56|39.96|37.56|39.83|37.43|0
1647865660000|2022-03-21 12:27:40|40.06|37.66|39.96|37.56|40.06|37.66|39.96|37.56|0
1647865670000|2022-03-21 12:27:50|40.01|37.61|40.01|37.61|40.01|37.61|39.96|37.56|0
1647865680000|2022-03-21 12:28:00|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1647865700000|2022-03-21 12:28:20|40.01|37.61|40.06|37.66|40.06|37.66|40.01|37.61|0
1647865710000|2022-03-21 12:28:30|40.11|37.71|40.06|37.66|40.11|37.71|40.06|37.66|0
1647865720000|2022-03-21 12:28:40|40.01|37.61|40.01|37.61|40.01|37.61|40.01|37.61|0
1647865730000|2022-03-21 12:28:50|39.98|37.58|40.01|37.61|40.01|37.61|39.96|37.56|0
1647865740000|2022-03-21 12:29:00|40.03|37.63|40.09|37.69|40.09|37.69|40.01|37.61|0
1647865750000|2022-03-21 12:29:10|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1647865760000|2022-03-21 12:29:20|39.91|37.51|40.01|37.61|40.01|37.61|39.91|37.51|0
1647865770000|2022-03-21 12:29:30|39.96|37.56|40.01|37.61|40.01|37.61|39.96|37.56|0
1647865800000|2022-03-21 12:30:00|40.03|37.63|40.06|37.66|40.06|37.66|40.03|37.63|0
1647865820000|2022-03-21 12:30:20|40.01|37.61|40.01|37.61|40.03|37.63|40.01|37.61|0
1647865830000|2022-03-21 12:30:30|39.96|37.56|39.91|37.51|40.06|37.66|39.91|37.51|0
1647865840000|2022-03-21 12:30:40|39.85|37.45|39.96|37.56|39.96|37.56|39.85|37.45|0
1647865850000|2022-03-21 12:30:50|39.88|37.48|39.9|37.5|39.9|37.5|39.88|37.48|0
1647865860000|2022-03-21 12:31:00|39.96|37.56|39.9|37.5|39.96|37.56|39.9|37.5|0
1647865870000|2022-03-21 12:31:10|39.96|37.56|39.9|37.5|39.96|37.56|39.9|37.5|0
1647865880000|2022-03-21 12:31:20|39.85|37.45|39.96|37.56|39.96|37.56|39.85|37.45|0
1647865890000|2022-03-21 12:31:30|39.9|37.5|39.85|37.45|39.9|37.5|39.85|37.45|0
1647865900000|2022-03-21 12:31:40|39.9|37.5|39.85|37.45|39.9|37.5|39.85|37.45|0
1647865910000|2022-03-21 12:31:50|39.9|37.5|39.9|37.5|39.9|37.5|39.9|37.5|0
1647865920000|2022-03-21 12:32:00|39.85|37.45|39.85|37.45|39.9|37.5|39.85|37.45|0
1647865930000|2022-03-21 12:32:10|39.9|37.5|39.9|37.5|39.9|37.5|39.9|37.5|0
1647865940000|2022-03-21 12:32:20|39.96|37.56|39.96|37.56|39.96|37.56|39.9|37.5|0
1647865950000|2022-03-21 12:32:30|40.01|37.61|40.01|37.61|40.01|37.61|40.01|37.61|0
1647865960000|2022-03-21 12:32:40|39.96|37.56|39.96|37.56|40.01|37.61|39.96|37.56|0
1647865970000|2022-03-21 12:32:50|40.01|37.61|39.96|37.56|40.01|37.61|39.96|37.56|0
1647865980000|2022-03-21 12:33:00|39.93|37.53|39.9|37.5|39.93|37.53|39.9|37.5|0
1647865990000|2022-03-21 12:33:10|39.8|37.4|39.8|37.4|39.8|37.4|39.8|37.4|0
1647866000000|2022-03-21 12:33:20|39.85|37.45|39.85|37.45|39.85|37.45|39.8|37.4|0
1647866010000|2022-03-21 12:33:30|39.9|37.5|40.01|37.61|40.01|37.61|39.9|37.5|0
1647866020000|2022-03-21 12:33:40|40.03|37.63|40.16|37.76|40.16|37.76|40.03|37.63|0
1647866030000|2022-03-21 12:33:50|40.09|37.69|39.96|37.56|40.09|37.69|39.96|37.56|0
1647866040000|2022-03-21 12:34:00|39.9|37.5|39.9|37.5|39.9|37.5|39.85|37.45|0
1647866050000|2022-03-21 12:34:10|39.85|37.45|39.9|37.5|39.9|37.5|39.85|37.45|0
1647866060000|2022-03-21 12:34:20|39.96|37.56|39.96|37.56|39.96|37.56|39.9|37.5|0
1647866070000|2022-03-21 12:34:30|40.01|37.61|40.01|37.61|40.01|37.61|39.96|37.56|0
1647866080000|2022-03-21 12:34:40|40.06|37.66|39.96|37.56|40.08|37.68|39.96|37.56|0
1647866090000|2022-03-21 12:34:50|40.01|37.61|40.01|37.61|40.01|37.61|39.96|37.56|0
1647866100000|2022-03-21 12:35:00|40.03|37.63|40.06|37.66|40.06|37.66|40.03|37.63|0
1647866110000|2022-03-21 12:35:10|39.9|37.5|39.9|37.5|39.9|37.5|39.9|37.5|0
1647866120000|2022-03-21 12:35:20|39.88|37.48|39.96|37.56|39.96|37.56|39.88|37.48|0
1647866150000|2022-03-21 12:35:50|39.85|37.45|39.9|37.5|39.9|37.5|39.85|37.45|0
1647866160000|2022-03-21 12:36:00|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1647866170000|2022-03-21 12:36:10|39.9|37.5|39.8|37.4|39.9|37.5|39.8|37.4|0
1647866180000|2022-03-21 12:36:20|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1647866200000|2022-03-21 12:36:40|39.82|37.42|39.85|37.45|39.85|37.45|39.8|37.4|0
1647866210000|2022-03-21 12:36:50|39.88|37.48|39.85|37.45|39.88|37.48|39.85|37.45|0
1647866220000|2022-03-21 12:37:00|39.9|37.5|40.01|37.61|40.01|37.61|39.9|37.5|0
1647866240000|2022-03-21 12:37:20|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1647866250000|2022-03-21 12:37:30|40.03|37.63|39.95|37.55|40.03|37.63|39.95|37.55|0
1647866260000|2022-03-21 12:37:40|40.01|37.61|40.01|37.61|40.01|37.61|40.01|37.61|0
1647866270000|2022-03-21 12:37:50|39.95|37.55|40.06|37.66|40.06|37.66|39.95|37.55|0
1647866280000|2022-03-21 12:38:00|40.01|37.61|40.01|37.61|40.01|37.61|40.01|37.61|0
1647866290000|2022-03-21 12:38:10|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1647866300000|2022-03-21 12:38:20|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1647866310000|2022-03-21 12:38:30|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1647866320000|2022-03-21 12:38:40|40.01|37.61|40.06|37.66|40.06|37.66|40.01|37.61|0
1647866330000|2022-03-21 12:38:50|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1647866340000|2022-03-21 12:39:00|40.06|37.66|40.11|37.71|40.11|37.71|40.06|37.66|0
1647866350000|2022-03-21 12:39:10|40.08|37.68|40.11|37.71|40.11|37.71|40.08|37.68|0
1647866360000|2022-03-21 12:39:20|40.16|37.76|40.21|37.81|40.21|37.81|40.16|37.76|0
1647866370000|2022-03-21 12:39:30|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1647866380000|2022-03-21 12:39:40|40.32|37.92|40.21|37.81|40.32|37.92|40.21|37.81|0
1647866390000|2022-03-21 12:39:50|40.16|37.76|40.16|37.76|40.16|37.76|40.16|37.76|0
1647866400000|2022-03-21 12:40:00|40.11|37.71|39.95|37.55|40.11|37.71|39.9|37.5|0
1647866410000|2022-03-21 12:40:10|40.01|37.61|39.95|37.55|40.01|37.61|39.95|37.55|0
1647866420000|2022-03-21 12:40:20|40.01|37.61|40.01|37.61|40.06|37.66|40.01|37.61|0
1647866430000|2022-03-21 12:40:30|40.06|37.66|40.11|37.71|40.11|37.71|40.06|37.66|0
1647866440000|2022-03-21 12:40:40|40.16|37.76|40.13|37.73|40.16|37.76|40.13|37.73|0
1647866450000|2022-03-21 12:40:50|40.16|37.76|40.32|37.92|40.32|37.92|40.16|37.76|0
1647866460000|2022-03-21 12:41:00|40.27|37.87|40.32|37.92|40.32|37.92|40.27|37.87|0
1647866470000|2022-03-21 12:41:10|40.37|37.97|40.42|38.02|40.42|38.02|40.37|37.97|0
1647866480000|2022-03-21 12:41:20|40.37|37.97|40.37|37.97|40.37|37.97|40.37|37.97|0
1647866520000|2022-03-21 12:42:00|40.34|37.94|40.34|37.94|40.37|37.97|40.34|37.94|0
1647866530000|2022-03-21 12:42:10|40.37|37.97|40.32|37.92|40.37|37.97|40.32|37.92|0
1647866540000|2022-03-21 12:42:20|40.34|37.94|40.34|37.94|40.34|37.94|40.34|37.94|0
1647866550000|2022-03-21 12:42:30|40.32|37.92|40.27|37.87|40.32|37.92|40.27|37.87|0
1647866560000|2022-03-21 12:42:40|40.24|37.84|40.21|37.81|40.24|37.84|40.21|37.81|0
1647866570000|2022-03-21 12:42:50|40.29|37.89|40.29|37.89|40.29|37.89|40.29|37.89|0
1647866580000|2022-03-21 12:43:00|40.32|37.92|40.32|37.92|40.32|37.92|40.29|37.89|0
1647866590000|2022-03-21 12:43:10|40.37|37.97|40.42|38.02|40.42|38.02|40.37|37.97|0
1647866600000|2022-03-21 12:43:20|40.47|38.07|40.47|38.07|40.47|38.07|40.47|38.07|0
1647866610000|2022-03-21 12:43:30|40.37|37.97|40.37|37.97|40.37|37.97|40.37|37.97|0
1647866630000|2022-03-21 12:43:50|40.32|37.92|40.29|37.89|40.32|37.92|40.29|37.89|0
1647866640000|2022-03-21 12:44:00|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1647866670000|2022-03-21 12:44:30|40.37|37.97|40.37|37.97|40.37|37.97|40.34|37.94|0
1647866680000|2022-03-21 12:44:40|40.42|38.02|40.42|38.02|40.42|38.02|40.42|38.02|0
1647866690000|2022-03-21 12:44:50|40.21|37.81|40.19|37.79|40.21|37.81|40.19|37.79|0
1647866700000|2022-03-21 12:45:00|40.16|37.76|39.95|37.55|40.16|37.76|39.95|37.55|0
1647866710000|2022-03-21 12:45:10|39.9|37.5|39.85|37.45|39.9|37.5|39.85|37.45|0
1647866720000|2022-03-21 12:45:20|39.9|37.5|39.9|37.5|39.9|37.5|39.9|37.5|0
1647866730000|2022-03-21 12:45:30|39.85|37.45|39.9|37.5|39.9|37.5|39.85|37.45|0
1647866740000|2022-03-21 12:45:40|39.87|37.47|39.9|37.5|39.9|37.5|39.87|37.47|0
1647866750000|2022-03-21 12:45:50|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1647866760000|2022-03-21 12:46:00|39.9|37.5|40|37.6|40|37.6|39.9|37.5|0
1647866770000|2022-03-21 12:46:10|40.06|37.66|40|37.6|40.06|37.66|40|37.6|0
1647866790000|2022-03-21 12:46:30|39.95|37.55|40|37.6|40|37.6|39.95|37.55|0
1647866810000|2022-03-21 12:46:50|39.9|37.5|39.9|37.5|39.9|37.5|39.9|37.5|0
1647866820000|2022-03-21 12:47:00|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1647866840000|2022-03-21 12:47:20|39.98|37.58|39.92|37.52|39.98|37.58|39.92|37.52|0
1647866850000|2022-03-21 12:47:30|39.9|37.5|39.85|37.45|39.9|37.5|39.85|37.45|0
1647866860000|2022-03-21 12:47:40|39.79|37.39|39.82|37.42|39.85|37.45|39.79|37.39|0
1647866870000|2022-03-21 12:47:50|39.74|37.34|40|37.6|40|37.6|39.74|37.34|0
1647866880000|2022-03-21 12:48:00|40.03|37.63|40|37.6|40.03|37.63|40|37.6|0
1647866890000|2022-03-21 12:48:10|40.05|37.65|40.05|37.65|40.05|37.65|40.03|37.63|0
1647866900000|2022-03-21 12:48:20|39.9|37.5|40.05|37.65|40.05|37.65|39.9|37.5|0
1647866910000|2022-03-21 12:48:30|40.16|37.76|40.21|37.81|40.21|37.81|40.16|37.76|0
1647866920000|2022-03-21 12:48:40|40.16|37.76|40.11|37.71|40.16|37.76|40.11|37.71|0
1647866930000|2022-03-21 12:48:50|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1647866940000|2022-03-21 12:49:00|40.05|37.65|40.16|37.76|40.16|37.76|40.05|37.65|0
1647866950000|2022-03-21 12:49:10|40.21|37.81|40.18|37.78|40.21|37.81|40.16|37.76|0
1647866960000|2022-03-21 12:49:20|40.16|37.76|40.18|37.78|40.18|37.78|40.16|37.76|0
1647866970000|2022-03-21 12:49:30|40.21|37.81|40.18|37.78|40.21|37.81|40.18|37.78|0
1647866980000|2022-03-21 12:49:40|40.21|37.81|40.21|37.81|40.21|37.81|40.21|37.81|0
1647866990000|2022-03-21 12:49:50|40.18|37.78|40.21|37.81|40.21|37.81|40.18|37.78|0
1647867000000|2022-03-21 12:50:00|40.26|37.86|40.31|37.91|40.31|37.91|40.26|37.86|0
1647867010000|2022-03-21 12:50:10|40.29|37.89|40.26|37.86|40.31|37.91|40.26|37.86|0
1647867030000|2022-03-21 12:50:30|40.24|37.84|40.26|37.86|40.26|37.86|40.21|37.81|0
1647867040000|2022-03-21 12:50:40|40.24|37.84|40.13|37.73|40.24|37.84|40.13|37.73|0
1647867050000|2022-03-21 12:50:50|40.16|37.76|40.13|37.73|40.16|37.76|40.11|37.71|0
1647867060000|2022-03-21 12:51:00|40.16|37.76|40.21|37.81|40.21|37.81|40.16|37.76|0
1647867070000|2022-03-21 12:51:10|40.29|37.89|40.34|37.94|40.37|37.97|40.29|37.89|0
1647867080000|2022-03-21 12:51:20|40.31|37.91|40.34|37.94|40.34|37.94|40.29|37.89|0
1647867090000|2022-03-21 12:51:30|40.37|37.97|40.42|38.02|40.42|38.02|40.37|37.97|0
1647867100000|2022-03-21 12:51:40|40.37|37.97|40.42|38.02|40.42|38.02|40.37|37.97|0
1647867110000|2022-03-21 12:51:50|40.47|38.07|40.47|38.07|40.47|38.07|40.44|38.04|0
1647867120000|2022-03-21 12:52:00|40.42|38.02|40.47|38.07|40.47|38.07|40.42|38.02|0
1647867140000|2022-03-21 12:52:20|40.42|38.02|40.44|38.04|40.44|38.04|40.42|38.02|0
1647867150000|2022-03-21 12:52:30|40.47|38.07|40.47|38.07|40.47|38.07|40.47|38.07|0
1647867170000|2022-03-21 12:52:50|40.58|38.18|40.58|38.18|40.58|38.18|40.58|38.18|0
1647867180000|2022-03-21 12:53:00|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1647867200000|2022-03-21 12:53:20|40.68|38.28|40.63|38.23|40.68|38.28|40.63|38.23|0
1647867210000|2022-03-21 12:53:30|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1647867220000|2022-03-21 12:53:40|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1647867230000|2022-03-21 12:53:50|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1647867240000|2022-03-21 12:54:00|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1647867250000|2022-03-21 12:54:10|40.71|38.31|40.79|38.39|40.79|38.39|40.71|38.31|0
1647867260000|2022-03-21 12:54:20|40.84|38.44|40.84|38.44|40.84|38.44|40.84|38.44|0
1647867270000|2022-03-21 12:54:30|40.89|38.49|40.87|38.47|40.89|38.49|40.87|38.47|0
1647867280000|2022-03-21 12:54:40|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1647867290000|2022-03-21 12:54:50|40.84|38.44|40.84|38.44|40.84|38.44|40.84|38.44|0
1647867300000|2022-03-21 12:55:00|40.79|38.39|40.79|38.39|40.79|38.39|40.79|38.39|0
1647867310000|2022-03-21 12:55:10|40.84|38.44|40.79|38.39|40.84|38.44|40.79|38.39|0
1647867320000|2022-03-21 12:55:20|40.84|38.44|40.84|38.44|40.84|38.44|40.84|38.44|0
1647867330000|2022-03-21 12:55:30|40.79|38.39|40.79|38.39|40.79|38.39|40.79|38.39|0
1647867340000|2022-03-21 12:55:40|40.73|38.33|40.68|38.28|40.73|38.33|40.68|38.28|0
1647867370000|2022-03-21 12:56:10|40.73|38.33|40.79|38.39|40.84|38.44|40.73|38.33|0
1647867390000|2022-03-21 12:56:30|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1647867400000|2022-03-21 12:56:40|40.79|38.39|40.84|38.44|40.84|38.44|40.79|38.39|0
1647867420000|2022-03-21 12:57:00|40.89|38.49|40.86|38.46|40.89|38.49|40.84|38.44|0
1647867430000|2022-03-21 12:57:10|40.84|38.44|40.68|38.28|40.84|38.44|40.68|38.28|0
1647867440000|2022-03-21 12:57:20|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1647867450000|2022-03-21 12:57:30|40.79|38.39|40.73|38.33|40.79|38.39|40.73|38.33|0
1647867460000|2022-03-21 12:57:40|40.63|38.23|40.52|38.12|40.63|38.23|40.52|38.12|0
1647867470000|2022-03-21 12:57:50|40.57|38.17|40.47|38.07|40.57|38.17|40.47|38.07|0
1647867480000|2022-03-21 12:58:00|40.42|38.02|40.42|38.02|40.42|38.02|40.42|38.02|0
1647867490000|2022-03-21 12:58:10|40.44|38.04|40.36|37.96|40.44|38.04|40.36|37.96|0
1647867500000|2022-03-21 12:58:20|40.42|38.02|40.31|37.91|40.42|38.02|40.31|37.91|0
1647867510000|2022-03-21 12:58:30|40.36|37.96|40.31|37.91|40.36|37.96|40.31|37.91|0
1647867530000|2022-03-21 12:58:50|40.36|37.96|40.47|38.07|40.47|38.07|40.36|37.96|0
1647867540000|2022-03-21 12:59:00|40.42|38.02|40.47|38.07|40.47|38.07|40.42|38.02|0
1647867550000|2022-03-21 12:59:10|40.42|38.02|40.42|38.02|40.42|38.02|40.42|38.02|0
1647867560000|2022-03-21 12:59:20|40.52|38.12|40.47|38.07|40.52|38.12|40.47|38.07|0
1647867580000|2022-03-21 12:59:40|40.49|38.09|40.52|38.12|40.52|38.12|40.49|38.09|0
1647867590000|2022-03-21 12:59:50|40.47|38.07|40.47|38.07|40.47|38.07|40.47|38.07|0
1647867600000|2022-03-21 13:00:00|40.52|38.12|40.52|38.12|40.52|38.12|40.52|38.12|0
1647867610000|2022-03-21 13:00:10|40.42|38.02|40.31|37.91|40.42|38.02|40.31|37.91|0
1647867620000|2022-03-21 13:00:20|40.26|37.86|40.26|37.86|40.26|37.86|40.26|37.86|0
1647867630000|2022-03-21 13:00:30|40.21|37.81|40.05|37.65|40.21|37.81|40.05|37.65|0
1647867640000|2022-03-21 13:00:40|39.97|37.57|39.95|37.55|39.97|37.57|39.95|37.55|0
1647867650000|2022-03-21 13:00:50|39.89|37.49|39.95|37.55|39.95|37.55|39.89|37.49|0
1647867660000|2022-03-21 13:01:00|40|37.6|39.84|37.44|40|37.6|39.84|37.44|0
1647867670000|2022-03-21 13:01:10|39.89|37.49|39.95|37.55|39.95|37.55|39.89|37.49|0
1647867680000|2022-03-21 13:01:20|40|37.6|40|37.6|40|37.6|40|37.6|0
1647867700000|2022-03-21 13:01:40|40.05|37.65|40.15|37.75|40.15|37.75|40.05|37.65|0
1647867710000|2022-03-21 13:01:50|40.21|37.81|40.26|37.86|40.31|37.91|40.21|37.81|0
1647867720000|2022-03-21 13:02:00|40.21|37.81|40.15|37.75|40.21|37.81|40.15|37.75|0
1647867730000|2022-03-21 13:02:10|40.21|37.81|40.15|37.75|40.21|37.81|40.15|37.75|0
1647867740000|2022-03-21 13:02:20|40.1|37.7|40.1|37.7|40.1|37.7|40.1|37.7|0
1647867750000|2022-03-21 13:02:30|40.07|37.67|40.1|37.7|40.1|37.7|40.07|37.67|0
1647867760000|2022-03-21 13:02:40|40.15|37.75|40.21|37.81|40.21|37.81|40.15|37.75|0
1647867770000|2022-03-21 13:02:50|40.26|37.86|40.26|37.86|40.26|37.86|40.26|37.86|0
1647867780000|2022-03-21 13:03:00|40.21|37.81|40.21|37.81|40.23|37.83|40.21|37.81|0
1647867790000|2022-03-21 13:03:10|40.26|37.86|40.26|37.86|40.26|37.86|40.23|37.83|0
1647867800000|2022-03-21 13:03:20|40.28|37.88|40.26|37.86|40.28|37.88|40.26|37.86|0
1647867810000|2022-03-21 13:03:30|40.31|37.91|40.28|37.88|40.31|37.91|40.28|37.88|0
1647867820000|2022-03-21 13:03:40|40.31|37.91|40.26|37.86|40.31|37.91|40.26|37.86|0
1647867830000|2022-03-21 13:03:50|40.31|37.91|40.36|37.96|40.36|37.96|40.31|37.91|0
1647867850000|2022-03-21 13:04:10|40.26|37.86|40.26|37.86|40.31|37.91|40.26|37.86|0
1647867860000|2022-03-21 13:04:20|40.23|37.83|40.31|37.91|40.31|37.91|40.23|37.83|0
1647867870000|2022-03-21 13:04:30|40.26|37.86|40.41|38.01|40.41|38.01|40.26|37.86|0
1647867880000|2022-03-21 13:04:40|40.47|38.07|40.41|38.01|40.47|38.07|40.41|38.01|0
1647867900000|2022-03-21 13:05:00|40.39|37.99|40.36|37.96|40.39|37.99|40.31|37.91|0
1647867910000|2022-03-21 13:05:10|40.39|37.99|40.36|37.96|40.41|38.01|40.36|37.96|0
1647867920000|2022-03-21 13:05:20|40.41|38.01|40.31|37.91|40.41|38.01|40.31|37.91|0
1647867930000|2022-03-21 13:05:30|40.36|37.96|40.39|37.99|40.39|37.99|40.36|37.96|0
1647867940000|2022-03-21 13:05:40|40.47|38.07|40.57|38.17|40.57|38.17|40.47|38.07|0
1647867950000|2022-03-21 13:05:50|40.47|38.07|40.41|38.01|40.47|38.07|40.41|38.01|0
1647867960000|2022-03-21 13:06:00|40.33|37.93|40.36|37.96|40.36|37.96|40.33|37.93|0
1647867970000|2022-03-21 13:06:10|40.31|37.91|40.41|38.01|40.41|38.01|40.31|37.91|0
1647867980000|2022-03-21 13:06:20|40.47|38.07|40.57|38.17|40.57|38.17|40.47|38.07|0
1647867990000|2022-03-21 13:06:30|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1647868000000|2022-03-21 13:06:40|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1647868010000|2022-03-21 13:06:50|40.94|38.54|40.89|38.49|40.94|38.54|40.89|38.49|0
1647868020000|2022-03-21 13:07:00|40.94|38.54|41.05|38.65|41.05|38.65|40.94|38.54|0
1647868030000|2022-03-21 13:07:10|40.99|38.59|40.89|38.49|40.99|38.59|40.89|38.49|0
1647868040000|2022-03-21 13:07:20|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1647868060000|2022-03-21 13:07:40|40.75|38.35|40.78|38.38|40.78|38.38|40.73|38.33|0
1647868070000|2022-03-21 13:07:50|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1647868080000|2022-03-21 13:08:00|40.78|38.38|40.78|38.38|40.78|38.38|40.78|38.38|0
1647868090000|2022-03-21 13:08:10|40.81|38.41|40.83|38.43|40.83|38.43|40.81|38.41|0
1647868100000|2022-03-21 13:08:20|40.89|38.49|40.78|38.38|40.89|38.49|40.78|38.38|0
1647868110000|2022-03-21 13:08:30|40.83|38.43|40.73|38.33|40.83|38.43|40.73|38.33|0
1647868120000|2022-03-21 13:08:40|40.78|38.38|40.62|38.22|40.78|38.38|40.62|38.22|0
1647868130000|2022-03-21 13:08:50|40.65|38.25|40.73|38.33|40.73|38.33|40.65|38.25|0
1647868140000|2022-03-21 13:09:00|40.7|38.3|40.78|38.38|40.78|38.38|40.7|38.3|0
1647868150000|2022-03-21 13:09:10|40.75|38.35|40.91|38.51|40.94|38.54|40.75|38.35|0
1647868160000|2022-03-21 13:09:20|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1647868170000|2022-03-21 13:09:30|40.89|38.49|40.94|38.54|40.94|38.54|40.89|38.49|0
1647868180000|2022-03-21 13:09:40|40.91|38.51|40.94|38.54|40.94|38.54|40.91|38.51|0
1647868190000|2022-03-21 13:09:50|40.86|38.46|40.89|38.49|40.89|38.49|40.86|38.46|0
1647868200000|2022-03-21 13:10:00|40.86|38.46|40.91|38.51|40.91|38.51|40.83|38.43|0
1647868210000|2022-03-21 13:10:10|40.94|38.54|40.94|38.54|40.94|38.54|40.89|38.49|0
1647868220000|2022-03-21 13:10:20|40.99|38.59|41.05|38.65|41.05|38.65|40.99|38.59|0
1647868230000|2022-03-21 13:10:30|40.99|38.59|40.96|38.56|40.99|38.59|40.94|38.54|0
1647868240000|2022-03-21 13:10:40|40.99|38.59|40.99|38.59|41.05|38.65|40.99|38.59|0
1647868250000|2022-03-21 13:10:50|41.02|38.62|40.94|38.54|41.05|38.65|40.94|38.54|0
1647868260000|2022-03-21 13:11:00|40.89|38.49|40.78|38.38|40.89|38.49|40.78|38.38|0
1647868270000|2022-03-21 13:11:10|40.81|38.41|40.86|38.46|40.86|38.46|40.81|38.41|0
1647868280000|2022-03-21 13:11:20|40.83|38.43|40.89|38.49|40.89|38.49|40.83|38.43|0
1647868290000|2022-03-21 13:11:30|40.83|38.43|40.78|38.38|40.83|38.43|40.78|38.38|0
1647868300000|2022-03-21 13:11:40|40.83|38.43|40.89|38.49|40.89|38.49|40.83|38.43|0
1647868310000|2022-03-21 13:11:50|40.91|38.51|40.94|38.54|40.94|38.54|40.91|38.51|0
1647868330000|2022-03-21 13:12:10|40.96|38.56|40.94|38.54|40.96|38.56|40.94|38.54|0
1647868340000|2022-03-21 13:12:20|40.91|38.51|40.94|38.54|40.94|38.54|40.91|38.51|0
1647868350000|2022-03-21 13:12:30|40.89|38.49|41.04|38.64|41.04|38.64|40.89|38.49|0
1647868360000|2022-03-21 13:12:40|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1647868370000|2022-03-21 13:12:50|41.04|38.64|40.94|38.54|41.07|38.67|40.94|38.54|0
1647868380000|2022-03-21 13:13:00|40.89|38.49|40.83|38.43|40.89|38.49|40.83|38.43|0
1647868390000|2022-03-21 13:13:10|40.78|38.38|40.73|38.33|40.78|38.38|40.73|38.33|0
1647868400000|2022-03-21 13:13:20|40.83|38.43|40.73|38.33|40.83|38.43|40.73|38.33|0
1647868410000|2022-03-21 13:13:30|40.75|38.35|40.73|38.33|40.75|38.35|40.73|38.33|0
1647868420000|2022-03-21 13:13:40|40.67|38.27|40.62|38.22|40.67|38.27|40.62|38.22|0
1647868430000|2022-03-21 13:13:50|40.67|38.27|40.67|38.27|40.73|38.33|40.67|38.27|0
1647868440000|2022-03-21 13:14:00|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1647868460000|2022-03-21 13:14:20|40.75|38.35|40.83|38.43|40.83|38.43|40.75|38.35|0
1647868470000|2022-03-21 13:14:30|40.88|38.48|40.83|38.43|40.88|38.48|40.83|38.43|0
1647868480000|2022-03-21 13:14:40|40.88|38.48|40.83|38.43|40.88|38.48|40.78|38.38|0
1647868490000|2022-03-21 13:14:50|40.88|38.48|40.94|38.54|40.94|38.54|40.88|38.48|0
1647868510000|2022-03-21 13:15:10|40.88|38.48|40.94|38.54|40.94|38.54|40.88|38.48|0
1647868520000|2022-03-21 13:15:20|40.88|38.48|40.78|38.38|40.88|38.48|40.78|38.38|0
1647868530000|2022-03-21 13:15:30|40.83|38.43|40.99|38.59|40.99|38.59|40.83|38.43|0
1647868540000|2022-03-21 13:15:40|40.94|38.54|40.99|38.59|40.99|38.59|40.94|38.54|0
1647868550000|2022-03-21 13:15:50|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1647868560000|2022-03-21 13:16:00|40.99|38.59|40.94|38.54|40.99|38.59|40.94|38.54|0
1647868580000|2022-03-21 13:16:20|40.91|38.51|40.94|38.54|40.94|38.54|40.88|38.48|0
1647868590000|2022-03-21 13:16:30|40.83|38.43|40.83|38.43|40.83|38.43|40.78|38.38|0
1647868600000|2022-03-21 13:16:40|40.78|38.38|40.83|38.43|40.83|38.43|40.78|38.38|0
1647868610000|2022-03-21 13:16:50|40.88|38.48|40.83|38.43|40.88|38.48|40.83|38.43|0
1647868620000|2022-03-21 13:17:00|40.86|38.46|40.88|38.48|40.88|38.48|40.86|38.46|0
1647868630000|2022-03-21 13:17:10|40.94|38.54|40.88|38.48|40.99|38.59|40.88|38.48|0
1647868640000|2022-03-21 13:17:20|40.83|38.43|40.88|38.48|40.94|38.54|40.83|38.43|0
1647868650000|2022-03-21 13:17:30|40.94|38.54|40.99|38.59|40.99|38.59|40.94|38.54|0
1647868660000|2022-03-21 13:17:40|40.88|38.48|40.88|38.48|40.88|38.48|40.88|38.48|0
1647868670000|2022-03-21 13:17:50|40.78|38.38|40.83|38.43|40.83|38.43|40.78|38.38|0
1647868680000|2022-03-21 13:18:00|40.88|38.48|40.86|38.46|40.88|38.48|40.86|38.46|0
1647868690000|2022-03-21 13:18:10|40.83|38.43|40.83|38.43|40.83|38.43|40.78|38.38|0
1647868700000|2022-03-21 13:18:20|40.94|38.54|40.88|38.48|40.94|38.54|40.88|38.48|0
1647868720000|2022-03-21 13:18:40|40.94|38.54|40.99|38.59|40.99|38.59|40.94|38.54|0
1647868730000|2022-03-21 13:18:50|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1647868740000|2022-03-21 13:19:00|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1647868750000|2022-03-21 13:19:10|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1647868760000|2022-03-21 13:19:20|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1647868780000|2022-03-21 13:19:40|41.04|38.64|40.99|38.59|41.1|38.7|40.99|38.59|0
1647868790000|2022-03-21 13:19:50|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1647868800000|2022-03-21 13:20:00|40.99|38.59|40.88|38.48|40.99|38.59|40.88|38.48|0
1647868810000|2022-03-21 13:20:10|40.94|38.54|41.12|38.72|41.12|38.72|40.94|38.54|0
1647868820000|2022-03-21 13:20:20|41.15|38.75|41.15|38.75|41.2|38.8|41.15|38.75|0
1647868830000|2022-03-21 13:20:30|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1647868840000|2022-03-21 13:20:40|41.23|38.83|41.2|38.8|41.25|38.85|41.15|38.75|0
1647868850000|2022-03-21 13:20:50|41.25|38.85|41.2|38.8|41.25|38.85|41.2|38.8|0
1647868860000|2022-03-21 13:21:00|41.25|38.85|41.36|38.96|41.36|38.96|41.25|38.85|0
1647868870000|2022-03-21 13:21:10|41.31|38.91|41.36|38.96|41.36|38.96|41.31|38.91|0
1647868880000|2022-03-21 13:21:20|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1647868890000|2022-03-21 13:21:30|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1647868900000|2022-03-21 13:21:40|41.2|38.8|41.15|38.75|41.2|38.8|41.15|38.75|0
1647868920000|2022-03-21 13:22:00|41.09|38.69|41.09|38.69|41.09|38.69|41.09|38.69|0
1647868930000|2022-03-21 13:22:10|41.04|38.64|40.99|38.59|41.04|38.64|40.99|38.59|0
1647868940000|2022-03-21 13:22:20|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1647868960000|2022-03-21 13:22:40|41.09|38.69|41.09|38.69|41.09|38.69|41.09|38.69|0
1647868970000|2022-03-21 13:22:50|41.15|38.75|41.31|38.91|41.31|38.91|41.15|38.75|0
1647868980000|2022-03-21 13:23:00|41.25|38.85|41.25|38.85|41.28|38.88|41.25|38.85|0
1647869000000|2022-03-21 13:23:20|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1647869010000|2022-03-21 13:23:30|41.31|38.91|41.31|38.91|41.31|38.91|41.25|38.85|0
1647869020000|2022-03-21 13:23:40|41.23|38.83|41.15|38.75|41.25|38.85|41.15|38.75|0
1647869030000|2022-03-21 13:23:50|41.09|38.69|41.09|38.69|41.09|38.69|41.09|38.69|0
1647869050000|2022-03-21 13:24:10|41.15|38.75|41.2|38.8|41.2|38.8|41.15|38.75|0
1647869060000|2022-03-21 13:24:20|41.15|38.75|41.2|38.8|41.2|38.8|41.15|38.75|0
1647869070000|2022-03-21 13:24:30|41.23|38.83|41.17|38.77|41.25|38.85|41.15|38.75|0
1647869080000|2022-03-21 13:24:40|41.15|38.75|41.2|38.8|41.2|38.8|41.15|38.75|0
1647869090000|2022-03-21 13:24:50|41.15|38.75|41.15|38.75|41.15|38.75|41.15|38.75|0
1647869100000|2022-03-21 13:25:00|41.12|38.72|41.31|38.91|41.31|38.91|41.12|38.72|0
1647869110000|2022-03-21 13:25:10|41.25|38.85|41.31|38.91|41.31|38.91|41.25|38.85|0
1647869120000|2022-03-21 13:25:20|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1647869130000|2022-03-21 13:25:30|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1647869140000|2022-03-21 13:25:40|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1647869150000|2022-03-21 13:25:50|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1647869160000|2022-03-21 13:26:00|41.36|38.96|41.31|38.91|41.36|38.96|41.31|38.91|0
1647869170000|2022-03-21 13:26:10|41.25|38.85|41.25|38.85|41.25|38.85|41.17|38.77|0
1647869190000|2022-03-21 13:26:30|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1647869200000|2022-03-21 13:26:40|41.15|38.75|41.09|38.69|41.15|38.75|41.09|38.69|0
1647869210000|2022-03-21 13:26:50|41.15|38.75|41.15|38.75|41.15|38.75|41.09|38.69|0
1647869220000|2022-03-21 13:27:00|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1647869230000|2022-03-21 13:27:10|41.25|38.85|41.25|38.85|41.25|38.85|41.15|38.75|0
1647869240000|2022-03-21 13:27:20|41.2|38.8|40.93|38.53|41.2|38.8|40.93|38.53|0
1647869250000|2022-03-21 13:27:30|40.77|38.37|40.72|38.32|40.83|38.43|40.72|38.32|0
1647869260000|2022-03-21 13:27:40|40.67|38.27|40.56|38.16|40.67|38.27|40.56|38.16|0
1647869270000|2022-03-21 13:27:50|40.51|38.11|40.41|38.01|40.56|38.16|40.41|38.01|0
1647869280000|2022-03-21 13:28:00|40.35|37.95|40.41|38.01|40.46|38.06|40.35|37.95|0
1647869290000|2022-03-21 13:28:10|40.35|37.95|40.35|37.95|40.35|37.95|40.3|37.9|0
1647869300000|2022-03-21 13:28:20|40.4|38|40.51|38.11|40.51|38.11|40.4|38|0
1647869310000|2022-03-21 13:28:30|40.56|38.16|40.51|38.11|40.56|38.16|40.46|38.06|0
1647869320000|2022-03-21 13:28:40|40.4|38|40.51|38.11|40.51|38.11|40.4|38|0
1647869330000|2022-03-21 13:28:50|40.56|38.16|40.46|38.06|40.56|38.16|40.46|38.06|0
1647869340000|2022-03-21 13:29:00|40.51|38.11|40.46|38.06|40.51|38.11|40.46|38.06|0
1647869350000|2022-03-21 13:29:10|40.51|38.11|40.48|38.08|40.51|38.11|40.46|38.06|0
1647869360000|2022-03-21 13:29:20|40.51|38.11|40.59|38.19|40.59|38.19|40.51|38.11|0
1647869370000|2022-03-21 13:29:30|40.61|38.21|40.61|38.21|40.72|38.32|40.61|38.21|0
1647869380000|2022-03-21 13:29:40|40.67|38.27|40.56|38.16|40.67|38.27|40.56|38.16|0
1647869390000|2022-03-21 13:29:50|40.53|38.13|40.46|38.06|40.53|38.13|40.46|38.06|0
1647869400000|2022-03-21 13:30:00|41.14|38.74|40.88|38.48|41.14|38.74|40.67|38.27|0
1647869410000|2022-03-21 13:30:10|41.14|38.74|41.25|38.85|41.25|38.85|41.09|38.69|0
1647869420000|2022-03-21 13:30:20|40.77|38.37|40.98|38.58|41.25|38.85|40.77|38.37|0
1647869430000|2022-03-21 13:30:30|40.93|38.53|40.93|38.53|41.14|38.74|40.93|38.53|0
1647869440000|2022-03-21 13:30:40|41.25|38.85|41.3|38.9|41.3|38.9|41.25|38.85|0
1647869450000|2022-03-21 13:30:50|41.36|38.96|41.41|39.01|41.57|39.17|41.36|38.96|0
1647869460000|2022-03-21 13:31:00|41.46|39.06|41.3|38.9|41.46|39.06|41.3|38.9|0
1647869470000|2022-03-21 13:31:10|41.46|39.06|41.2|38.8|41.46|39.06|41.2|38.8|0
1647869480000|2022-03-21 13:31:20|41.14|38.74|41.25|38.85|41.41|39.01|41.14|38.74|0
1647869490000|2022-03-21 13:31:30|41.3|38.9|41.57|39.17|41.57|39.17|41.3|38.9|0
1647869500000|2022-03-21 13:31:40|41.52|39.12|41.41|39.01|41.52|39.12|41.41|39.01|0
1647869510000|2022-03-21 13:31:50|41.52|39.12|41.41|39.01|41.52|39.12|41.41|39.01|0
1647869520000|2022-03-21 13:32:00|41.52|39.12|41.95|39.55|41.95|39.55|41.52|39.12|0
1647869530000|2022-03-21 13:32:10|42|39.6|42|39.6|42|39.6|41.89|39.49|0
1647869540000|2022-03-21 13:32:20|41.89|39.49|42|39.6|42|39.6|41.89|39.49|0
1647869550000|2022-03-21 13:32:30|42.11|39.71|42.16|39.76|42.16|39.76|42.06|39.66|0
1647869560000|2022-03-21 13:32:40|42.22|39.82|42.33|39.93|42.38|39.98|42.22|39.82|0
1647869570000|2022-03-21 13:32:50|42.27|39.87|42|39.6|42.27|39.87|42|39.6|0
1647869580000|2022-03-21 13:33:00|42.16|39.76|42.71|40.31|42.71|40.31|42.11|39.71|0
1647869590000|2022-03-21 13:33:10|42.76|40.36|42.76|40.36|42.93|40.53|42.76|40.36|0
1647869600000|2022-03-21 13:33:20|42.6|40.2|42.76|40.36|42.76|40.36|42.6|40.2|0
1647869610000|2022-03-21 13:33:30|42.71|40.31|42.82|40.42|42.82|40.42|42.65|40.25|0
1647869620000|2022-03-21 13:33:40|42.76|40.36|42.87|40.47|42.87|40.47|42.76|40.36|0
1647869630000|2022-03-21 13:33:50|42.82|40.42|42.76|40.36|42.82|40.42|42.71|40.31|0
1647869640000|2022-03-21 13:34:00|42.71|40.31|42.76|40.36|42.76|40.36|42.71|40.31|0
1647869650000|2022-03-21 13:34:10|42.79|40.39|42.98|40.58|42.98|40.58|42.79|40.39|0
1647869660000|2022-03-21 13:34:20|42.93|40.53|43.15|40.75|43.15|40.75|42.93|40.53|0
1647869670000|2022-03-21 13:34:30|43.09|40.69|43.17|40.77|43.17|40.77|43.09|40.69|0
1647869680000|2022-03-21 13:34:40|43.31|40.91|43.45|41.05|43.45|41.05|43.31|40.91|0
1647869690000|2022-03-21 13:34:50|43.42|41.02|43.7|41.3|43.7|41.3|43.37|40.97|0
1647869700000|2022-03-21 13:35:00|43.76|41.36|44.09|41.69|44.09|41.69|43.76|41.36|0
1647869710000|2022-03-21 13:35:10|44.15|41.75|44.09|41.69|44.26|41.86|44.09|41.69|0
1647869720000|2022-03-21 13:35:20|43.93|41.53|44.15|41.75|44.15|41.75|43.93|41.53|0
1647869730000|2022-03-21 13:35:30|44.04|41.64|44.26|41.86|44.26|41.86|44.04|41.64|0
1647869740000|2022-03-21 13:35:40|44.32|41.92|44.15|41.75|44.32|41.92|44.15|41.75|0
1647869750000|2022-03-21 13:35:50|44.21|41.81|44.37|41.97|44.37|41.97|44.15|41.75|0
1647869760000|2022-03-21 13:36:00|44.32|41.92|44.26|41.86|44.32|41.92|44.21|41.81|0
1647869770000|2022-03-21 13:36:10|44.15|41.75|44.12|41.72|44.15|41.75|44.12|41.72|0
1647869780000|2022-03-21 13:36:20|44.15|41.75|44.32|41.92|44.32|41.92|44.15|41.75|0
1647869790000|2022-03-21 13:36:30|44.37|41.97|44.54|42.14|44.54|42.14|44.32|41.92|0
1647869800000|2022-03-21 13:36:40|44.66|42.26|44.54|42.14|44.66|42.26|44.54|42.14|0
1647869810000|2022-03-21 13:36:50|44.49|42.09|44.54|42.14|44.54|42.14|44.43|42.03|0
1647869820000|2022-03-21 13:37:00|44.6|42.2|44.66|42.26|44.66|42.26|44.6|42.2|0
1647869830000|2022-03-21 13:37:10|44.54|42.14|44.49|42.09|44.54|42.14|44.4|42|0
1647869840000|2022-03-21 13:37:20|44.32|41.92|44.15|41.75|44.37|41.97|44.15|41.75|0
1647869850000|2022-03-21 13:37:30|44.32|41.92|44.37|41.97|44.37|41.97|44.26|41.86|0
1647869860000|2022-03-21 13:37:40|44.21|41.81|44.37|41.97|44.37|41.97|44.21|41.81|0
1647869870000|2022-03-21 13:37:50|44.34|41.94|44.49|42.09|44.49|42.09|44.34|41.94|0
1647869880000|2022-03-21 13:38:00|44.54|42.14|44.6|42.2|44.6|42.2|44.54|42.14|0
1647869890000|2022-03-21 13:38:10|44.66|42.26|44.49|42.09|44.66|42.26|44.49|42.09|0
1647869900000|2022-03-21 13:38:20|44.57|42.17|44.88|42.48|44.88|42.48|44.57|42.17|0
1647869910000|2022-03-21 13:38:30|44.74|42.34|44.77|42.37|44.88|42.48|44.74|42.34|0
1647869920000|2022-03-21 13:38:40|44.83|42.43|44.71|42.31|44.83|42.43|44.71|42.31|0
1647869930000|2022-03-21 13:38:50|44.77|42.37|44.83|42.43|44.83|42.43|44.77|42.37|0
1647869940000|2022-03-21 13:39:00|44.88|42.48|44.88|42.48|44.88|42.48|44.77|42.37|0
1647869950000|2022-03-21 13:39:10|44.94|42.54|44.94|42.54|44.94|42.54|44.83|42.43|0
1647869960000|2022-03-21 13:39:20|44.83|42.43|45|42.6|45|42.6|44.83|42.43|0
1647869970000|2022-03-21 13:39:30|44.91|42.51|44.77|42.37|44.91|42.51|44.66|42.26|0
1647869980000|2022-03-21 13:39:40|44.8|42.4|44.71|42.31|44.8|42.4|44.6|42.2|0
1647869990000|2022-03-21 13:39:50|44.77|42.37|44.77|42.37|44.77|42.37|44.66|42.26|0
1647870000000|2022-03-21 13:40:00|45|42.6|45.17|42.77|45.17|42.77|45|42.6|0
1647870010000|2022-03-21 13:40:10|45.14|42.74|44.94|42.54|45.17|42.77|44.94|42.54|0
1647870020000|2022-03-21 13:40:20|44.97|42.57|45|42.6|45|42.6|44.97|42.57|0
1647870030000|2022-03-21 13:40:30|45.05|42.65|44.97|42.57|45.05|42.65|44.91|42.51|0
1647870040000|2022-03-21 13:40:40|44.77|42.37|44.77|42.37|44.88|42.48|44.77|42.37|0
1647870050000|2022-03-21 13:40:50|44.6|42.2|44.6|42.2|44.66|42.26|44.6|42.2|0
1647870060000|2022-03-21 13:41:00|44.66|42.26|44.77|42.37|44.77|42.37|44.54|42.14|0
1647870070000|2022-03-21 13:41:10|44.88|42.48|44.88|42.48|44.88|42.48|44.88|42.48|0
1647870080000|2022-03-21 13:41:20|45.05|42.65|45.11|42.71|45.11|42.71|45.05|42.65|0
1647870090000|2022-03-21 13:41:30|45|42.6|45|42.6|45.11|42.71|45|42.6|0
1647870100000|2022-03-21 13:41:40|44.94|42.54|44.94|42.54|44.94|42.54|44.94|42.54|0
1647870110000|2022-03-21 13:41:50|44.97|42.57|44.94|42.54|44.97|42.57|44.83|42.43|0
1647870120000|2022-03-21 13:42:00|44.83|42.43|45|42.6|45|42.6|44.83|42.43|0
1647870130000|2022-03-21 13:42:10|44.97|42.57|44.94|42.54|44.97|42.57|44.88|42.48|0
1647870140000|2022-03-21 13:42:20|45.05|42.65|44.88|42.48|45.05|42.65|44.88|42.48|0
1647870150000|2022-03-21 13:42:30|44.94|42.54|44.88|42.48|45|42.6|44.88|42.48|0
1647870160000|2022-03-21 13:42:40|44.83|42.43|44.77|42.37|44.83|42.43|44.71|42.31|0
1647870170000|2022-03-21 13:42:50|44.71|42.31|44.6|42.2|44.71|42.31|44.6|42.2|0
1647870180000|2022-03-21 13:43:00|44.54|42.14|44.48|42.08|44.54|42.14|44.43|42.03|0
1647870190000|2022-03-21 13:43:10|44.43|42.03|44.43|42.03|44.48|42.08|44.43|42.03|0
1647870200000|2022-03-21 13:43:20|44.37|41.97|44.43|42.03|44.43|42.03|44.37|41.97|0
1647870210000|2022-03-21 13:43:30|44.48|42.08|44.54|42.14|44.54|42.14|44.48|42.08|0
1647870220000|2022-03-21 13:43:40|44.48|42.08|44.6|42.2|44.6|42.2|44.48|42.08|0
1647870230000|2022-03-21 13:43:50|44.65|42.25|44.48|42.08|44.65|42.25|44.48|42.08|0
1647870240000|2022-03-21 13:44:00|44.37|41.97|44.15|41.75|44.37|41.97|44.15|41.75|0
1647870250000|2022-03-21 13:44:10|44.03|41.63|43.81|41.41|44.03|41.63|43.81|41.41|0
1647870260000|2022-03-21 13:44:20|43.75|41.35|43.81|41.41|43.92|41.52|43.75|41.35|0
1647870270000|2022-03-21 13:44:30|43.87|41.47|43.59|41.19|43.87|41.47|43.59|41.19|0
1647870280000|2022-03-21 13:44:40|43.48|41.08|43.42|41.02|43.48|41.08|43.42|41.02|0
1647870290000|2022-03-21 13:44:50|43.53|41.13|43.75|41.35|43.75|41.35|43.53|41.13|0
1647870300000|2022-03-21 13:45:00|44.03|41.63|43.75|41.35|44.03|41.63|43.75|41.35|0
1647870310000|2022-03-21 13:45:10|43.7|41.3|43.75|41.35|43.75|41.35|43.7|41.3|0
1647870320000|2022-03-21 13:45:20|43.7|41.3|43.87|41.47|43.92|41.52|43.7|41.3|0
1647870330000|2022-03-21 13:45:30|43.98|41.58|43.98|41.58|43.98|41.58|43.87|41.47|0
1647870340000|2022-03-21 13:45:40|44.15|41.75|43.7|41.3|44.15|41.75|43.7|41.3|0
1647870350000|2022-03-21 13:45:50|43.75|41.35|43.48|41.08|43.75|41.35|43.48|41.08|0
1647870360000|2022-03-21 13:46:00|43.42|41.02|43.31|40.91|43.42|41.02|43.25|40.85|0
1647870370000|2022-03-21 13:46:10|43.2|40.8|43.31|40.91|43.31|40.91|43.2|40.8|0
1647870380000|2022-03-21 13:46:20|43.2|40.8|43.14|40.74|43.2|40.8|43.09|40.69|0
1647870390000|2022-03-21 13:46:30|43.2|40.8|43.31|40.91|43.31|40.91|43.2|40.8|0
1647870400000|2022-03-21 13:46:40|43.25|40.85|43.09|40.69|43.25|40.85|43.09|40.69|0
1647870410000|2022-03-21 13:46:50|43.11|40.71|43.31|40.91|43.31|40.91|43.11|40.71|0
1647870420000|2022-03-21 13:47:00|43.36|40.96|43.59|41.19|43.59|41.19|43.36|40.96|0
1647870430000|2022-03-21 13:47:10|43.42|41.02|43.36|40.96|43.42|41.02|43.31|40.91|0
1647870440000|2022-03-21 13:47:20|43.47|41.07|43.36|40.96|43.47|41.07|43.36|40.96|0
1647870450000|2022-03-21 13:47:30|43.39|40.99|43.2|40.8|43.39|40.99|43.2|40.8|0
1647870460000|2022-03-21 13:47:40|43.25|40.85|43.25|40.85|43.25|40.85|43.03|40.63|0
1647870470000|2022-03-21 13:47:50|43.31|40.91|43.36|40.96|43.47|41.07|43.31|40.91|0
1647870480000|2022-03-21 13:48:00|43.42|41.02|43.25|40.85|43.42|41.02|43.25|40.85|0
1647870490000|2022-03-21 13:48:10|43.22|40.82|43.31|40.91|43.31|40.91|43.2|40.8|0
1647870500000|2022-03-21 13:48:20|43.2|40.8|42.98|40.58|43.2|40.8|42.98|40.58|0
1647870510000|2022-03-21 13:48:30|42.92|40.52|43.03|40.63|43.09|40.69|42.92|40.52|0
1647870520000|2022-03-21 13:48:40|42.98|40.58|42.92|40.52|42.98|40.58|42.92|40.52|0
1647870530000|2022-03-21 13:48:50|42.87|40.47|42.59|40.19|42.87|40.47|42.59|40.19|0
1647870540000|2022-03-21 13:49:00|42.48|40.08|42.32|39.92|42.48|40.08|42.16|39.76|0
1647870550000|2022-03-21 13:49:10|42.37|39.97|42.48|40.08|42.48|40.08|42.37|39.97|0
1647870560000|2022-03-21 13:49:20|42.32|39.92|42.37|39.97|42.37|39.97|42.32|39.92|0
1647870570000|2022-03-21 13:49:30|42.32|39.92|42.27|39.87|42.32|39.92|41.99|39.59|0
1647870580000|2022-03-21 13:49:40|42.05|39.65|42.05|39.65|42.1|39.7|42.05|39.65|0
1647870590000|2022-03-21 13:49:50|41.94|39.54|41.83|39.43|41.94|39.54|41.78|39.38|0
1647870600000|2022-03-21 13:50:00|41.89|39.49|42.16|39.76|42.16|39.76|41.89|39.49|0
1647870610000|2022-03-21 13:50:10|42.21|39.81|42.1|39.7|42.21|39.81|42.1|39.7|0
1647870620000|2022-03-21 13:50:20|42.21|39.81|42.29|39.89|42.29|39.89|42.21|39.81|0
1647870630000|2022-03-21 13:50:30|42.48|40.08|42.43|40.03|42.48|40.08|42.4|40|0
1647870640000|2022-03-21 13:50:40|42.48|40.08|42.59|40.19|42.59|40.19|42.48|40.08|0
1647870650000|2022-03-21 13:50:50|42.37|39.97|42.62|40.22|42.62|40.22|42.37|39.97|0
1647870660000|2022-03-21 13:51:00|42.48|40.08|42.27|39.87|42.48|40.08|42.27|39.87|0
1647870670000|2022-03-21 13:51:10|42.32|39.92|42.32|39.92|42.43|40.03|42.32|39.92|0
1647870680000|2022-03-21 13:51:20|42.48|40.08|42.65|40.25|42.65|40.25|42.43|40.03|0
1647870690000|2022-03-21 13:51:30|42.54|40.14|42.51|40.11|42.59|40.19|42.48|40.08|0
1647870700000|2022-03-21 13:51:40|42.48|40.08|42.43|40.03|42.54|40.14|42.43|40.03|0
1647870710000|2022-03-21 13:51:50|42.32|39.92|42.05|39.65|42.32|39.92|42.05|39.65|0
1647870720000|2022-03-21 13:52:00|42.1|39.7|41.62|39.22|42.1|39.7|41.62|39.22|0
1647870730000|2022-03-21 13:52:10|41.56|39.16|41.46|39.06|41.56|39.16|41.46|39.06|0
1647870740000|2022-03-21 13:52:20|41.4|39|41.19|38.79|41.46|39.06|41.19|38.79|0
1647870750000|2022-03-21 13:52:30|41.14|38.74|40.92|38.52|41.14|38.74|40.92|38.52|0
1647870760000|2022-03-21 13:52:40|41.03|38.63|40.98|38.58|41.03|38.63|40.92|38.52|0
1647870770000|2022-03-21 13:52:50|40.92|38.52|40.82|38.42|40.98|38.58|40.82|38.42|0
1647870780000|2022-03-21 13:53:00|40.76|38.36|40.84|38.44|40.84|38.44|40.74|38.34|0
1647870790000|2022-03-21 13:53:10|40.87|38.47|41.08|38.68|41.19|38.79|40.87|38.47|0
1647870800000|2022-03-21 13:53:20|41.19|38.79|41.13|38.73|41.19|38.79|41.03|38.63|0
1647870810000|2022-03-21 13:53:30|41.11|38.71|40.92|38.52|41.11|38.71|40.92|38.52|0
1647870820000|2022-03-21 13:53:40|40.87|38.47|41.03|38.63|41.03|38.63|40.87|38.47|0
1647870830000|2022-03-21 13:53:50|40.98|38.58|40.71|38.31|40.98|38.58|40.71|38.31|0
1647870840000|2022-03-21 13:54:00|40.5|38.1|40.66|38.26|40.66|38.26|40.39|37.99|0
1647870850000|2022-03-21 13:54:10|40.55|38.15|40.45|38.05|40.66|38.26|40.45|38.05|0
1647870860000|2022-03-21 13:54:20|40.5|38.1|39.98|37.58|40.5|38.1|39.98|37.58|0
1647870870000|2022-03-21 13:54:30|40.03|37.63|39.77|37.37|40.03|37.63|39.77|37.37|0
1647870880000|2022-03-21 13:54:40|39.72|37.32|39.67|37.27|39.72|37.32|39.46|37.06|0
1647870890000|2022-03-21 13:54:50|39.72|37.32|39.64|37.24|39.77|37.37|39.64|37.24|0
1647870900000|2022-03-21 13:55:00|39.82|37.42|40.19|37.79|40.24|37.84|39.82|37.42|0
1647870910000|2022-03-21 13:55:10|40.24|37.84|39.82|37.42|40.24|37.84|39.82|37.42|0
1647870920000|2022-03-21 13:55:20|39.66|37.26|39.87|37.47|39.87|37.47|39.66|37.26|0
1647870930000|2022-03-21 13:55:30|39.77|37.37|39.82|37.42|39.82|37.42|39.61|37.21|0
1647870940000|2022-03-21 13:55:40|39.77|37.37|39.66|37.26|39.77|37.37|39.66|37.26|0
1647870950000|2022-03-21 13:55:50|39.82|37.42|39.98|37.58|39.98|37.58|39.77|37.37|0
1647870960000|2022-03-21 13:56:00|39.95|37.55|39.92|37.52|39.95|37.55|39.87|37.47|0
1647870970000|2022-03-21 13:56:10|40.13|37.73|39.72|37.32|40.13|37.73|39.72|37.32|0
1647870980000|2022-03-21 13:56:20|39.84|37.44|40.03|37.63|40.18|37.78|39.84|37.44|0
1647870990000|2022-03-21 13:56:30|40.18|37.78|40.18|37.78|40.24|37.84|40.13|37.73|0
1647871000000|2022-03-21 13:56:40|40.21|37.81|40.18|37.78|40.24|37.84|40.18|37.78|0
1647871010000|2022-03-21 13:56:50|40.21|37.81|40.13|37.73|40.24|37.84|40.08|37.68|0
1647871020000|2022-03-21 13:57:00|40.26|37.86|40.34|37.94|40.34|37.94|40.18|37.78|0
1647871030000|2022-03-21 13:57:10|40.39|37.99|40.31|37.91|40.39|37.99|40.31|37.91|0
1647871040000|2022-03-21 13:57:20|40.24|37.84|40.24|37.84|40.26|37.86|40.18|37.78|0
1647871050000|2022-03-21 13:57:30|40.26|37.86|40.13|37.73|40.26|37.86|40.13|37.73|0
1647871060000|2022-03-21 13:57:40|40.18|37.78|40.08|37.68|40.18|37.78|40.08|37.68|0
1647871070000|2022-03-21 13:57:50|40.18|37.78|40.18|37.78|40.34|37.94|40.18|37.78|0
1647871080000|2022-03-21 13:58:00|40.13|37.73|40.45|38.05|40.55|38.15|40.13|37.73|0
1647871090000|2022-03-21 13:58:10|40.5|38.1|40.55|38.15|40.55|38.15|40.5|38.1|0
1647871100000|2022-03-21 13:58:20|40.63|38.23|40.6|38.2|40.66|38.26|40.6|38.2|0
1647871110000|2022-03-21 13:58:30|40.66|38.26|40.66|38.26|40.76|38.36|40.66|38.26|0
1647871120000|2022-03-21 13:58:40|40.55|38.15|40.6|38.2|40.66|38.26|40.55|38.15|0
1647871130000|2022-03-21 13:58:50|40.55|38.15|40.66|38.26|40.71|38.31|40.55|38.15|0
1647871140000|2022-03-21 13:59:00|40.6|38.2|40.39|37.99|40.6|38.2|40.34|37.94|0
1647871150000|2022-03-21 13:59:10|40.45|38.05|40.45|38.05|40.5|38.1|40.45|38.05|0
1647871160000|2022-03-21 13:59:20|40.5|38.1|40.29|37.89|40.5|38.1|40.29|37.89|0
1647871170000|2022-03-21 13:59:30|40.24|37.84|40|37.6|40.24|37.84|39.97|37.57|0
1647871180000|2022-03-21 13:59:40|39.87|37.47|39.82|37.42|39.87|37.47|39.77|37.37|0
1647871190000|2022-03-21 13:59:50|39.77|37.37|39.71|37.31|39.79|37.39|39.66|37.26|0
1647871200000|2022-03-21 14:00:00|39.77|37.37|39.41|37.01|39.77|37.37|39.41|37.01|0
1647871210000|2022-03-21 14:00:10|39.35|36.95|39.41|37.01|39.46|37.06|39.35|36.95|0
1647871220000|2022-03-21 14:00:20|39.56|37.16|39.58|37.18|39.61|37.21|39.56|37.16|0
1647871230000|2022-03-21 14:00:30|39.66|37.26|39.56|37.16|39.79|37.39|39.56|37.16|0
1647871240000|2022-03-21 14:00:40|39.71|37.31|39.61|37.21|39.77|37.37|39.61|37.21|0
1647871250000|2022-03-21 14:00:50|39.66|37.26|39.82|37.42|39.82|37.42|39.66|37.26|0
1647871260000|2022-03-21 14:01:00|39.66|37.26|39.92|37.52|39.92|37.52|39.66|37.26|0
1647871270000|2022-03-21 14:01:10|40.03|37.63|40.03|37.63|40.08|37.68|40.03|37.63|0
1647871280000|2022-03-21 14:01:20|40.08|37.68|39.97|37.57|40.08|37.68|39.97|37.57|0
1647871290000|2022-03-21 14:01:30|39.92|37.52|40.03|37.63|40.03|37.63|39.82|37.42|0
1647871300000|2022-03-21 14:01:40|40.08|37.68|40.21|37.81|40.21|37.81|40.08|37.68|0
1647871310000|2022-03-21 14:01:50|40.23|37.83|40.31|37.91|40.31|37.91|40.23|37.83|0
1647871320000|2022-03-21 14:02:00|40.18|37.78|40.23|37.83|40.29|37.89|40.18|37.78|0
1647871330000|2022-03-21 14:02:10|40.26|37.86|40.23|37.83|40.34|37.94|40.23|37.83|0
1647871340000|2022-03-21 14:02:20|40.03|37.63|39.92|37.52|40.03|37.63|39.92|37.52|0
1647871350000|2022-03-21 14:02:30|39.97|37.57|40.03|37.63|40.03|37.63|39.97|37.57|0
1647871360000|2022-03-21 14:02:40|39.82|37.42|39.82|37.42|39.82|37.42|39.77|37.37|0
1647871370000|2022-03-21 14:02:50|39.66|37.26|39.77|37.37|39.77|37.37|39.56|37.16|0
1647871380000|2022-03-21 14:03:00|39.82|37.42|40.13|37.73|40.18|37.78|39.82|37.42|0
1647871390000|2022-03-21 14:03:10|40.03|37.63|40.1|37.7|40.1|37.7|39.97|37.57|0
1647871400000|2022-03-21 14:03:20|40.08|37.68|39.92|37.52|40.1|37.7|39.92|37.52|0
1647871410000|2022-03-21 14:03:30|39.79|37.39|39.77|37.37|39.79|37.39|39.77|37.37|0
1647871420000|2022-03-21 14:03:40|39.71|37.31|39.87|37.47|39.87|37.47|39.71|37.31|0
1647871430000|2022-03-21 14:03:50|39.92|37.52|40.03|37.63|40.08|37.68|39.92|37.52|0
1647871440000|2022-03-21 14:04:00|39.87|37.47|39.77|37.37|39.97|37.57|39.77|37.37|0
1647871450000|2022-03-21 14:04:10|39.71|37.31|39.82|37.42|39.87|37.47|39.71|37.31|0
1647871460000|2022-03-21 14:04:20|39.79|37.39|39.82|37.42|39.82|37.42|39.77|37.37|0
1647871470000|2022-03-21 14:04:30|39.92|37.52|39.87|37.47|39.92|37.52|39.82|37.42|0
1647871480000|2022-03-21 14:04:40|39.82|37.42|39.71|37.31|39.87|37.47|39.71|37.31|0
1647871490000|2022-03-21 14:04:50|39.4|37|38.94|36.54|39.4|37|38.94|36.54|0
1647871500000|2022-03-21 14:05:00|38.84|36.44|38.89|36.49|39.1|36.7|38.84|36.44|0
1647871510000|2022-03-21 14:05:10|38.94|36.54|39.1|36.7|39.15|36.75|38.94|36.54|0
1647871520000|2022-03-21 14:05:20|39.15|36.75|39.3|36.9|39.3|36.9|39.15|36.75|0
1647871530000|2022-03-21 14:05:30|39.4|37|39.25|36.85|39.4|37|39.25|36.85|0
1647871540000|2022-03-21 14:05:40|39.32|36.92|39.38|36.98|39.38|36.98|39.2|36.8|0
1647871550000|2022-03-21 14:05:50|39.45|37.05|39.15|36.75|39.51|37.11|39.15|36.75|0
1647871560000|2022-03-21 14:06:00|39.2|36.8|39.15|36.75|39.2|36.8|39.09|36.69|0
1647871570000|2022-03-21 14:06:10|39.25|36.85|39.22|36.82|39.25|36.85|39.2|36.8|0
1647871580000|2022-03-21 14:06:20|39.3|36.9|39.2|36.8|39.3|36.9|39.15|36.75|0
1647871590000|2022-03-21 14:06:30|39.27|36.87|39.35|36.95|39.35|36.95|39.27|36.87|0
1647871600000|2022-03-21 14:06:40|39.2|36.8|38.94|36.54|39.2|36.8|38.94|36.54|0
1647871610000|2022-03-21 14:06:50|38.84|36.44|38.89|36.49|38.94|36.54|38.84|36.44|0
1647871620000|2022-03-21 14:07:00|38.99|36.59|38.89|36.49|38.99|36.59|38.89|36.49|0
1647871630000|2022-03-21 14:07:10|38.84|36.44|38.64|36.24|38.84|36.44|38.64|36.24|0
1647871640000|2022-03-21 14:07:20|38.53|36.13|38.64|36.24|38.64|36.24|38.53|36.13|0
1647871650000|2022-03-21 14:07:30|38.84|36.44|38.59|36.19|38.84|36.44|38.56|36.16|0
1647871660000|2022-03-21 14:07:40|38.53|36.13|38.28|35.88|38.53|36.13|38.28|35.88|0
1647871670000|2022-03-21 14:07:50|38.33|35.93|38.23|35.83|38.33|35.93|38.23|35.83|0
1647871680000|2022-03-21 14:08:00|38.18|35.78|38.28|35.88|38.28|35.88|38.18|35.78|0
1647871690000|2022-03-21 14:08:10|38.23|35.83|38.28|35.88|38.33|35.93|38.23|35.83|0
1647871700000|2022-03-21 14:08:20|38.38|35.98|38.33|35.93|38.38|35.98|38.33|35.93|0
1647871710000|2022-03-21 14:08:30|38.28|35.88|38.33|35.93|38.43|36.03|38.28|35.88|0
1647871720000|2022-03-21 14:08:40|38.28|35.88|38.36|35.96|38.38|35.98|38.28|35.88|0
1647871730000|2022-03-21 14:08:50|38.41|36.01|38.21|35.81|38.41|36.01|38.21|35.81|0
1647871740000|2022-03-21 14:09:00|38.18|35.78|38.18|35.78|38.23|35.83|38.18|35.78|0
1647871750000|2022-03-21 14:09:10|38.13|35.73|38.18|35.78|38.18|35.78|38.13|35.73|0
1647871760000|2022-03-21 14:09:20|37.93|35.53|38.08|35.68|38.08|35.68|37.93|35.53|0
1647871770000|2022-03-21 14:09:30|37.98|35.58|38.18|35.78|38.18|35.78|37.93|35.53|0
1647871780000|2022-03-21 14:09:40|38.43|36.03|38.43|36.03|38.46|36.06|38.43|36.03|0
1647871790000|2022-03-21 14:09:50|38.79|36.39|38.89|36.49|38.89|36.49|38.74|36.34|0
1647871800000|2022-03-21 14:10:00|38.91|36.51|38.99|36.59|39.09|36.69|38.91|36.51|0
1647871810000|2022-03-21 14:10:10|39.04|36.64|38.99|36.59|39.09|36.69|38.99|36.59|0
1647871820000|2022-03-21 14:10:20|39.14|36.74|39.2|36.8|39.2|36.8|39.14|36.74|0
1647871830000|2022-03-21 14:10:30|39.25|36.85|39.4|37|39.4|37|39.25|36.85|0
1647871840000|2022-03-21 14:10:40|39.45|37.05|39.27|36.87|39.45|37.05|39.27|36.87|0
1647871850000|2022-03-21 14:10:50|39.25|36.85|38.94|36.54|39.3|36.9|38.94|36.54|0
1647871860000|2022-03-21 14:11:00|39.09|36.69|39.09|36.69|39.3|36.9|39.09|36.69|0
1647871870000|2022-03-21 14:11:10|39.14|36.74|39.09|36.69|39.2|36.8|39.09|36.69|0
1647871880000|2022-03-21 14:11:20|39.04|36.64|39.04|36.64|39.14|36.74|39.04|36.64|0
1647871890000|2022-03-21 14:11:30|38.94|36.54|38.48|36.08|38.94|36.54|38.48|36.08|0
1647871900000|2022-03-21 14:11:40|38.43|36.03|38.38|35.98|38.43|36.03|38.38|35.98|0
1647871910000|2022-03-21 14:11:50|38.46|36.06|38.84|36.44|38.84|36.44|38.46|36.06|0
1647871920000|2022-03-21 14:12:00|38.68|36.28|38.43|36.03|38.68|36.28|38.38|35.98|0
1647871930000|2022-03-21 14:12:10|38.33|35.93|38.28|35.88|38.33|35.93|38.23|35.83|0
1647871940000|2022-03-21 14:12:20|38.63|36.23|38.33|35.93|38.63|36.23|38.33|35.93|0
1647871950000|2022-03-21 14:12:30|38.43|36.03|38.53|36.13|38.53|36.13|38.43|36.03|0
1647871960000|2022-03-21 14:12:40|38.48|36.08|38.43|36.03|38.48|36.08|38.43|36.03|0
1647871970000|2022-03-21 14:12:50|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1647871980000|2022-03-21 14:13:00|38.13|35.73|38.28|35.88|38.28|35.88|38.13|35.73|0
1647871990000|2022-03-21 14:13:10|38.33|35.93|38.38|35.98|38.38|35.98|38.18|35.78|0
1647872000000|2022-03-21 14:13:20|38.43|36.03|38.33|35.93|38.43|36.03|38.33|35.93|0
1647872010000|2022-03-21 14:13:30|38.58|36.18|38.58|36.18|38.63|36.23|38.58|36.18|0
1647872020000|2022-03-21 14:13:40|38.53|36.13|38.38|35.98|38.53|36.13|38.38|35.98|0
1647872030000|2022-03-21 14:13:50|38.33|35.93|38.33|35.93|38.33|35.93|38.23|35.83|0
1647872040000|2022-03-21 14:14:00|38.28|35.88|38.33|35.93|38.33|35.93|38.28|35.88|0
1647872050000|2022-03-21 14:14:10|38.28|35.88|38.38|35.98|38.43|36.03|38.28|35.88|0
1647872060000|2022-03-21 14:14:20|38.43|36.03|38.33|35.93|38.43|36.03|38.33|35.93|0
1647872070000|2022-03-21 14:14:30|38.28|35.88|38.23|35.83|38.28|35.88|38.23|35.83|0
1647872080000|2022-03-21 14:14:40|38.28|35.88|38.43|36.03|38.43|36.03|38.23|35.83|0
1647872090000|2022-03-21 14:14:50|38.38|35.98|38.53|36.13|38.53|36.13|38.38|35.98|0
1647872100000|2022-03-21 14:15:00|38.68|36.28|38.38|35.98|38.68|36.28|38.38|35.98|0
1647872110000|2022-03-21 14:15:10|38.28|35.88|38.23|35.83|38.48|36.08|38.23|35.83|0
1647872120000|2022-03-21 14:15:20|38.38|35.98|38.38|35.98|38.43|36.03|38.38|35.98|0
1647872130000|2022-03-21 14:15:30|38.53|36.13|38.48|36.08|38.56|36.16|38.48|36.08|0
1647872140000|2022-03-21 14:15:40|38.38|35.98|38.28|35.88|38.48|36.08|38.28|35.88|0
1647872150000|2022-03-21 14:15:50|38.38|35.98|38.48|36.08|38.48|36.08|38.38|35.98|0
1647872160000|2022-03-21 14:16:00|38.33|35.93|38.38|35.98|38.45|36.05|38.33|35.93|0
1647872170000|2022-03-21 14:16:10|38.43|36.03|38.38|35.98|38.43|36.03|38.38|35.98|0
1647872180000|2022-03-21 14:16:20|38.48|36.08|38.68|36.28|38.68|36.28|38.48|36.08|0
1647872190000|2022-03-21 14:16:30|38.73|36.33|38.94|36.54|38.94|36.54|38.73|36.33|0
1647872200000|2022-03-21 14:16:40|38.99|36.59|38.99|36.59|38.99|36.59|38.84|36.44|0
1647872210000|2022-03-21 14:16:50|38.84|36.44|38.94|36.54|38.94|36.54|38.84|36.44|0
1647872220000|2022-03-21 14:17:00|38.78|36.38|38.84|36.44|38.84|36.44|38.78|36.38|0
1647872230000|2022-03-21 14:17:10|38.63|36.23|38.68|36.28|38.68|36.28|38.63|36.23|0
1647872240000|2022-03-21 14:17:20|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1647872250000|2022-03-21 14:17:30|38.73|36.33|39.09|36.69|39.09|36.69|38.73|36.33|0
1647872260000|2022-03-21 14:17:40|39.04|36.64|39.01|36.61|39.06|36.66|38.94|36.54|0
1647872270000|2022-03-21 14:17:50|39.04|36.64|39.04|36.64|39.06|36.66|38.99|36.59|0
1647872280000|2022-03-21 14:18:00|38.99|36.59|38.84|36.44|38.99|36.59|38.84|36.44|0
1647872290000|2022-03-21 14:18:10|38.73|36.33|38.71|36.31|38.73|36.33|38.71|36.31|0
1647872300000|2022-03-21 14:18:20|38.73|36.33|38.63|36.23|38.73|36.33|38.63|36.23|0
1647872310000|2022-03-21 14:18:30|38.58|36.18|38.94|36.54|38.94|36.54|38.58|36.18|0
1647872320000|2022-03-21 14:18:40|39.14|36.74|39.09|36.69|39.14|36.74|39.09|36.69|0
1647872330000|2022-03-21 14:18:50|39.04|36.64|39.19|36.79|39.19|36.79|39.04|36.64|0
1647872340000|2022-03-21 14:19:00|39.09|36.69|39.14|36.74|39.14|36.74|38.94|36.54|0
1647872350000|2022-03-21 14:19:10|39.09|36.69|39.14|36.74|39.17|36.77|39.09|36.69|0
1647872360000|2022-03-21 14:19:20|39.19|36.79|39.24|36.84|39.24|36.84|39.19|36.79|0
1647872370000|2022-03-21 14:19:30|39.14|36.74|38.99|36.59|39.14|36.74|38.99|36.59|0
1647872380000|2022-03-21 14:19:40|38.94|36.54|38.89|36.49|38.94|36.54|38.89|36.49|0
1647872390000|2022-03-21 14:19:50|38.99|36.59|38.89|36.49|38.99|36.59|38.89|36.49|0
1647872400000|2022-03-21 14:20:00|38.78|36.38|38.68|36.28|38.78|36.38|38.68|36.28|0
1647872410000|2022-03-21 14:20:10|38.58|36.18|38.43|36.03|38.58|36.18|38.4|36|0
1647872420000|2022-03-21 14:20:20|38.38|35.98|38.23|35.83|38.38|35.98|38.23|35.83|0
1647872430000|2022-03-21 14:20:30|38.28|35.88|38.33|35.93|38.33|35.93|38.2|35.8|0
1647872440000|2022-03-21 14:20:40|38.28|35.88|38.28|35.88|38.28|35.88|38.18|35.78|0
1647872450000|2022-03-21 14:20:50|38.4|36|38.38|35.98|38.4|36|38.23|35.83|0
1647872460000|2022-03-21 14:21:00|38.33|35.93|38.38|35.98|38.43|36.03|38.33|35.93|0
1647872470000|2022-03-21 14:21:10|38.33|35.93|38.33|35.93|38.33|35.93|38.18|35.78|0
1647872480000|2022-03-21 14:21:20|38.38|35.98|38.18|35.78|38.38|35.98|38.18|35.78|0
1647872490000|2022-03-21 14:21:30|38.23|35.83|38.18|35.78|38.23|35.83|38.15|35.75|0
1647872500000|2022-03-21 14:21:40|38.13|35.73|38.18|35.78|38.18|35.78|38.13|35.73|0
1647872510000|2022-03-21 14:21:50|37.78|35.38|37.78|35.38|37.78|35.38|37.63|35.23|0
1647872520000|2022-03-21 14:22:00|37.93|35.53|38.28|35.88|38.28|35.88|37.93|35.53|0
1647872530000|2022-03-21 14:22:10|38.08|35.68|37.9|35.5|38.08|35.68|37.9|35.5|0
1647872540000|2022-03-21 14:22:20|38.08|35.68|38.43|36.03|38.43|36.03|38.08|35.68|0
1647872550000|2022-03-21 14:22:30|38.28|35.88|38.38|35.98|38.48|36.08|38.28|35.88|0
1647872560000|2022-03-21 14:22:40|38.28|35.88|38.28|35.88|38.43|36.03|38.28|35.88|0
1647872570000|2022-03-21 14:22:50|38.23|35.83|38.28|35.88|38.28|35.88|38.23|35.83|0
1647872580000|2022-03-21 14:23:00|38.23|35.83|38.13|35.73|38.23|35.83|38.13|35.73|0
1647872590000|2022-03-21 14:23:10|38.08|35.68|38.08|35.68|38.13|35.73|38.08|35.68|0
1647872600000|2022-03-21 14:23:20|38.1|35.7|38.03|35.63|38.1|35.7|38.03|35.63|0
1647872610000|2022-03-21 14:23:30|38.08|35.68|38.18|35.78|38.18|35.78|38.08|35.68|0
1647872620000|2022-03-21 14:23:40|38.13|35.73|38.15|35.75|38.18|35.78|38.08|35.68|0
1647872630000|2022-03-21 14:23:50|38.13|35.73|37.98|35.58|38.13|35.73|37.98|35.58|0
1647872640000|2022-03-21 14:24:00|37.88|35.48|38.08|35.68|38.13|35.73|37.88|35.48|0
1647872650000|2022-03-21 14:24:10|38.03|35.63|38.08|35.68|38.08|35.68|38|35.6|0
1647872660000|2022-03-21 14:24:20|38.02|35.62|38.43|36.03|38.43|36.03|38.02|35.62|0
1647872670000|2022-03-21 14:24:30|38.38|35.98|38.45|36.05|38.45|36.05|38.38|35.98|0
1647872680000|2022-03-21 14:24:40|38.48|36.08|38.43|36.03|38.53|36.13|38.43|36.03|0
1647872690000|2022-03-21 14:24:50|38.63|36.23|38.48|36.08|38.63|36.23|38.48|36.08|0
1647872700000|2022-03-21 14:25:00|38.4|36|38.23|35.83|38.4|36|38.23|35.83|0
1647872710000|2022-03-21 14:25:10|38.18|35.78|38.02|35.62|38.18|35.78|38.02|35.62|0
1647872720000|2022-03-21 14:25:20|37.95|35.55|37.9|35.5|37.97|35.57|37.9|35.5|0
1647872730000|2022-03-21 14:25:30|37.87|35.47|37.82|35.42|37.92|35.52|37.82|35.42|0
1647872740000|2022-03-21 14:25:40|37.77|35.37|37.82|35.42|37.82|35.42|37.77|35.37|0
1647872750000|2022-03-21 14:25:50|37.72|35.32|37.77|35.37|37.92|35.52|37.68|35.28|0
1647872760000|2022-03-21 14:26:00|37.82|35.42|37.58|35.18|37.87|35.47|37.58|35.18|0
1647872770000|2022-03-21 14:26:10|37.63|35.23|37.72|35.32|37.72|35.32|37.63|35.23|0
1647872780000|2022-03-21 14:26:20|37.48|35.08|37.67|35.27|37.67|35.27|37.48|35.08|0
1647872790000|2022-03-21 14:26:30|37.72|35.32|37.77|35.37|37.77|35.37|37.72|35.32|0
1647872800000|2022-03-21 14:26:40|37.97|35.57|37.67|35.27|37.97|35.57|37.67|35.27|0
1647872810000|2022-03-21 14:26:50|37.65|35.25|37.67|35.27|37.67|35.27|37.65|35.25|0
1647872820000|2022-03-21 14:27:00|37.63|35.23|37.43|35.03|37.63|35.23|37.43|35.03|0
1647872830000|2022-03-21 14:27:10|37.28|34.88|37.28|34.88|37.28|34.88|37.28|34.88|0
1647872840000|2022-03-21 14:27:20|37.43|35.03|37.33|34.93|37.43|35.03|37.33|34.93|0
1647872850000|2022-03-21 14:27:30|37.28|34.88|37.62|35.22|37.62|35.22|37.28|34.88|0
1647872860000|2022-03-21 14:27:40|37.67|35.27|37.58|35.18|37.67|35.27|37.55|35.15|0
1647872870000|2022-03-21 14:27:50|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1647872880000|2022-03-21 14:28:00|37.57|35.17|37.67|35.27|37.72|35.32|37.57|35.17|0
1647872890000|2022-03-21 14:28:10|37.77|35.37|37.77|35.37|37.82|35.42|37.77|35.37|0
1647872900000|2022-03-21 14:28:20|37.67|35.27|37.55|35.15|37.67|35.27|37.55|35.15|0
1647872910000|2022-03-21 14:28:30|37.62|35.22|37.67|35.27|37.67|35.27|37.53|35.13|0
1647872920000|2022-03-21 14:28:40|37.57|35.17|37.57|35.17|37.57|35.17|37.53|35.13|0
1647872930000|2022-03-21 14:28:50|37.53|35.13|37.53|35.13|37.53|35.13|37.43|35.03|0
1647872940000|2022-03-21 14:29:00|37.43|35.03|37.45|35.05|37.45|35.05|37.38|34.98|0
1647872950000|2022-03-21 14:29:10|37.48|35.08|37.62|35.22|37.62|35.22|37.48|35.08|0
1647872960000|2022-03-21 14:29:20|37.55|35.15|37.67|35.27|37.67|35.27|37.52|35.12|0
1647872970000|2022-03-21 14:29:30|37.62|35.22|37.92|35.52|37.92|35.52|37.62|35.22|0
1647872980000|2022-03-21 14:29:40|38.07|35.67|37.92|35.52|38.07|35.67|37.92|35.52|0
1647872990000|2022-03-21 14:29:50|37.87|35.47|37.72|35.32|37.87|35.47|37.72|35.32|0
1647873000000|2022-03-21 14:30:00|37.77|35.37|37.92|35.52|37.92|35.52|37.77|35.37|0
1647873010000|2022-03-21 14:30:10|38.02|35.62|38.02|35.62|38.17|35.77|38.02|35.62|0
1647873020000|2022-03-21 14:30:20|37.82|35.42|37.67|35.27|37.82|35.42|37.67|35.27|0
1647873030000|2022-03-21 14:30:30|37.62|35.22|37.52|35.12|37.62|35.22|37.47|35.07|0
1647873040000|2022-03-21 14:30:40|37.62|35.22|37.82|35.42|37.82|35.42|37.62|35.22|0
1647873050000|2022-03-21 14:30:50|37.92|35.52|37.82|35.42|37.92|35.52|37.82|35.42|0
1647873060000|2022-03-21 14:31:00|37.72|35.32|38.02|35.62|38.02|35.62|37.62|35.22|0
1647873070000|2022-03-21 14:31:10|37.92|35.52|38.22|35.82|38.22|35.82|37.92|35.52|0
1647873080000|2022-03-21 14:31:20|38.12|35.72|38.17|35.77|38.17|35.77|37.82|35.42|0
1647873090000|2022-03-21 14:31:30|38.22|35.82|38.12|35.72|38.22|35.82|38.12|35.72|0
1647873100000|2022-03-21 14:31:40|38.02|35.62|38.02|35.62|38.07|35.67|38.02|35.62|0
1647873110000|2022-03-21 14:31:50|37.82|35.42|37.82|35.42|37.82|35.42|37.82|35.42|0
1647873120000|2022-03-21 14:32:00|37.62|35.22|37.57|35.17|37.62|35.22|37.57|35.17|0
1647873130000|2022-03-21 14:32:10|37.47|35.07|37.57|35.17|37.62|35.22|37.47|35.07|0
1647873140000|2022-03-21 14:32:20|37.62|35.22|37.82|35.42|37.82|35.42|37.62|35.22|0
1647873150000|2022-03-21 14:32:30|37.77|35.37|37.77|35.37|37.77|35.37|37.67|35.27|0
1647873160000|2022-03-21 14:32:40|37.72|35.32|37.77|35.37|37.77|35.37|37.72|35.32|0
1647873170000|2022-03-21 14:32:50|37.72|35.32|37.87|35.47|37.87|35.47|37.72|35.32|0
1647873180000|2022-03-21 14:33:00|37.92|35.52|37.72|35.32|37.97|35.57|37.72|35.32|0
1647873190000|2022-03-21 14:33:10|37.62|35.22|37.82|35.42|37.92|35.52|37.62|35.22|0
1647873200000|2022-03-21 14:33:20|37.77|35.37|37.92|35.52|37.92|35.52|37.77|35.37|0
1647873210000|2022-03-21 14:33:30|37.87|35.47|37.87|35.47|37.92|35.52|37.87|35.47|0
1647873220000|2022-03-21 14:33:40|37.77|35.37|36.01|33.61|37.8|35.4|35.98|33.58|0
1647873230000|2022-03-21 14:33:50|36.06|33.66|36.11|33.71|36.15|33.75|36.06|33.66|0
1647873240000|2022-03-21 14:34:00|35.98|33.58|35.91|33.51|35.98|33.58|35.91|33.51|0
1647873250000|2022-03-21 14:34:10|35.86|33.46|36.01|33.61|36.01|33.61|35.81|33.41|0
1647873260000|2022-03-21 14:34:20|35.86|33.46|35.86|33.46|35.96|33.56|35.86|33.46|0
1647873270000|2022-03-21 14:34:30|35.81|33.41|35.77|33.37|35.81|33.41|35.72|33.32|0
1647873280000|2022-03-21 14:34:40|35.81|33.41|35.62|33.22|35.86|33.46|35.62|33.22|0
1647873290000|2022-03-21 14:34:50|35.72|33.32|35.57|33.17|35.72|33.32|35.57|33.17|0
1647873300000|2022-03-21 14:35:00|35.62|33.22|35.52|33.12|35.72|33.32|35.52|33.12|0
1647873310000|2022-03-21 14:35:10|35.57|33.17|35.77|33.37|35.77|33.37|35.55|33.15|0
1647873320000|2022-03-21 14:35:20|35.86|33.46|35.67|33.27|35.86|33.46|35.67|33.27|0
1647873330000|2022-03-21 14:35:30|35.72|33.32|35.62|33.22|35.72|33.32|35.62|33.22|0
1647873340000|2022-03-21 14:35:40|35.81|33.41|35.69|33.29|35.81|33.41|35.69|33.29|0
1647873350000|2022-03-21 14:35:50|35.72|33.32|35.91|33.51|35.96|33.56|35.72|33.32|0
1647873360000|2022-03-21 14:36:00|35.96|33.56|35.62|33.22|35.96|33.56|35.62|33.22|0
1647873370000|2022-03-21 14:36:10|35.52|33.12|35.67|33.27|35.67|33.27|35.52|33.12|0
1647873380000|2022-03-21 14:36:20|35.72|33.32|35.96|33.56|35.96|33.56|35.72|33.32|0
1647873390000|2022-03-21 14:36:30|36.03|33.63|36.3|33.9|36.3|33.9|36.03|33.63|0
1647873400000|2022-03-21 14:36:40|36.25|33.85|36.2|33.8|36.25|33.85|36.2|33.8|0
1647873410000|2022-03-21 14:36:50|36.3|33.9|36.45|34.05|36.45|34.05|36.3|33.9|0
1647873420000|2022-03-21 14:37:00|36.4|34|36.64|34.24|36.69|34.29|36.4|34|0
1647873430000|2022-03-21 14:37:10|36.4|34|36.25|33.85|36.4|34|36.2|33.8|0
1647873440000|2022-03-21 14:37:20|36.35|33.95|36.4|34|36.4|34|36.35|33.95|0
1647873450000|2022-03-21 14:37:30|36.5|34.1|36.45|34.05|36.5|34.1|36.45|34.05|0
1647873460000|2022-03-21 14:37:40|36.47|34.07|36.59|34.19|36.59|34.19|36.45|34.05|0
1647873470000|2022-03-21 14:37:50|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1647873480000|2022-03-21 14:38:00|36.54|34.14|36.45|34.05|36.59|34.19|36.45|34.05|0
1647873490000|2022-03-21 14:38:10|36.59|34.19|36.64|34.24|36.64|34.24|36.59|34.19|0
1647873500000|2022-03-21 14:38:20|36.62|34.22|36.74|34.34|36.74|34.34|36.62|34.22|0
1647873510000|2022-03-21 14:38:30|36.77|34.37|36.79|34.39|36.79|34.39|36.77|34.37|0
1647873520000|2022-03-21 14:38:40|36.84|34.44|36.59|34.19|36.84|34.44|36.59|34.19|0
1647873530000|2022-03-21 14:38:50|36.69|34.29|36.74|34.34|36.74|34.34|36.69|34.29|0
1647873540000|2022-03-21 14:39:00|36.79|34.39|37.04|34.64|37.04|34.64|36.79|34.39|0
1647873550000|2022-03-21 14:39:10|37.09|34.69|37.04|34.64|37.09|34.69|37.04|34.64|0
1647873560000|2022-03-21 14:39:20|37.14|34.74|36.99|34.59|37.14|34.74|36.91|34.51|0
1647873570000|2022-03-21 14:39:30|36.84|34.44|36.94|34.54|36.94|34.54|36.84|34.44|0
1647873580000|2022-03-21 14:39:40|36.89|34.49|36.84|34.44|36.89|34.49|36.79|34.39|0
1647873590000|2022-03-21 14:39:50|36.89|34.49|37.14|34.74|37.14|34.74|36.89|34.49|0
1647873600000|2022-03-21 14:40:00|37.09|34.69|37.04|34.64|37.09|34.69|36.79|34.39|0
1647873610000|2022-03-21 14:40:10|37.14|34.74|37.14|34.74|37.19|34.79|37.14|34.74|0
1647873620000|2022-03-21 14:40:20|37.29|34.89|37.14|34.74|37.29|34.89|37.14|34.74|0
1647873630000|2022-03-21 14:40:30|37.19|34.79|37.19|34.79|37.24|34.84|37.19|34.79|0
1647873640000|2022-03-21 14:40:40|37.24|34.84|37.29|34.89|37.34|34.94|37.24|34.84|0
1647873650000|2022-03-21 14:40:50|37.36|34.96|37.29|34.89|37.39|34.99|37.29|34.89|0
1647873660000|2022-03-21 14:41:00|37.39|34.99|37.54|35.14|37.54|35.14|37.39|34.99|0
1647873670000|2022-03-21 14:41:10|37.59|35.19|37.54|35.14|37.59|35.19|37.49|35.09|0
1647873680000|2022-03-21 14:41:20|37.59|35.19|37.54|35.14|37.59|35.19|37.54|35.14|0
1647873690000|2022-03-21 14:41:30|37.59|35.19|37.76|35.36|37.76|35.36|37.59|35.19|0
1647873700000|2022-03-21 14:41:40|37.74|35.34|37.74|35.34|37.79|35.39|37.74|35.34|0
1647873710000|2022-03-21 14:41:50|37.71|35.31|37.59|35.19|37.71|35.31|37.59|35.19|0
1647873720000|2022-03-21 14:42:00|37.49|35.09|37.19|34.79|37.49|35.09|37.19|34.79|0
1647873730000|2022-03-21 14:42:10|37.24|34.84|37.14|34.74|37.24|34.84|37.14|34.74|0
1647873740000|2022-03-21 14:42:20|37.19|34.79|37.19|34.79|37.19|34.79|37.14|34.74|0
1647873750000|2022-03-21 14:42:30|37.39|34.99|37.39|34.99|37.49|35.09|37.39|34.99|0
1647873760000|2022-03-21 14:42:40|37.34|34.94|37.34|34.94|37.34|34.94|37.29|34.89|0
1647873770000|2022-03-21 14:42:50|37.39|34.99|37.24|34.84|37.44|35.04|37.24|34.84|0
1647873780000|2022-03-21 14:43:00|37.19|34.79|37.09|34.69|37.19|34.79|36.99|34.59|0
1647873790000|2022-03-21 14:43:10|37.04|34.64|36.94|34.54|37.04|34.64|36.94|34.54|0
1647873800000|2022-03-21 14:43:20|36.99|34.59|36.94|34.54|36.99|34.59|36.94|34.54|0
1647873810000|2022-03-21 14:43:30|36.99|34.59|36.89|34.49|36.99|34.59|36.89|34.49|0
1647873820000|2022-03-21 14:43:40|36.94|34.54|36.89|34.49|36.94|34.54|36.89|34.49|0
1647873830000|2022-03-21 14:43:50|36.94|34.54|36.94|34.54|37.04|34.64|36.94|34.54|0
1647873840000|2022-03-21 14:44:00|36.79|34.39|36.76|34.36|36.79|34.39|36.74|34.34|0
1647873850000|2022-03-21 14:44:10|36.79|34.39|36.74|34.34|36.79|34.39|36.69|34.29|0
1647873860000|2022-03-21 14:44:20|36.79|34.39|36.94|34.54|36.94|34.54|36.79|34.39|0
1647873870000|2022-03-21 14:44:30|37.04|34.64|37.24|34.84|37.24|34.84|37.04|34.64|0
1647873880000|2022-03-21 14:44:40|37.34|34.94|37.34|34.94|37.34|34.94|37.34|34.94|0
1647873890000|2022-03-21 14:44:50|37.39|34.99|37.19|34.79|37.39|34.99|37.19|34.79|0
1647873900000|2022-03-21 14:45:00|37.24|34.84|37.14|34.74|37.24|34.84|37.14|34.74|0
1647873910000|2022-03-21 14:45:10|37.04|34.64|37.14|34.74|37.29|34.89|37.04|34.64|0
1647873920000|2022-03-21 14:45:20|37.09|34.69|36.96|34.56|37.09|34.69|36.96|34.56|0
1647873930000|2022-03-21 14:45:30|36.94|34.54|36.94|34.54|37.04|34.64|36.94|34.54|0
1647873940000|2022-03-21 14:45:40|36.84|34.44|36.89|34.49|36.94|34.54|36.84|34.44|0
1647873950000|2022-03-21 14:45:50|36.94|34.54|37.09|34.69|37.09|34.69|36.94|34.54|0
1647873960000|2022-03-21 14:46:00|37.04|34.64|37.26|34.86|37.26|34.86|36.94|34.54|0
1647873970000|2022-03-21 14:46:10|37.19|34.79|37.21|34.81|37.21|34.81|37.19|34.79|0
1647873980000|2022-03-21 14:46:20|37.24|34.84|37.49|35.09|37.49|35.09|37.24|34.84|0
1647873990000|2022-03-21 14:46:30|37.54|35.14|37.69|35.29|37.69|35.29|37.49|35.09|0
1647874000000|2022-03-21 14:46:40|37.59|35.19|37.54|35.14|37.64|35.24|37.54|35.14|0
1647874010000|2022-03-21 14:46:50|37.49|35.09|37.44|35.04|37.54|35.14|37.44|35.04|0
1647874020000|2022-03-21 14:47:00|37.54|35.14|37.69|35.29|37.69|35.29|37.54|35.14|0
1647874030000|2022-03-21 14:47:10|37.79|35.39|37.84|35.44|37.89|35.49|37.79|35.39|0
1647874040000|2022-03-21 14:47:20|37.89|35.49|37.79|35.39|37.89|35.49|37.79|35.39|0
1647874050000|2022-03-21 14:47:30|37.74|35.34|37.79|35.39|37.79|35.39|37.74|35.34|0
1647874060000|2022-03-21 14:47:40|37.84|35.44|37.94|35.54|37.99|35.59|37.84|35.44|0
1647874070000|2022-03-21 14:47:50|37.99|35.59|38.14|35.74|38.14|35.74|37.99|35.59|0
1647874080000|2022-03-21 14:48:00|38.12|35.72|38.14|35.74|38.14|35.74|38.09|35.69|0
1647874090000|2022-03-21 14:48:10|38.09|35.69|38.04|35.64|38.12|35.72|38.04|35.64|0
1647874100000|2022-03-21 14:48:20|37.99|35.59|37.99|35.59|38.04|35.64|37.99|35.59|0
1647874110000|2022-03-21 14:48:30|38.09|35.69|37.96|35.56|38.09|35.69|37.96|35.56|0
1647874120000|2022-03-21 14:48:40|37.89|35.49|37.94|35.54|37.94|35.54|37.84|35.44|0
1647874130000|2022-03-21 14:48:50|38.04|35.64|38.14|35.74|38.14|35.74|38.04|35.64|0
1647874140000|2022-03-21 14:49:00|38.04|35.64|37.99|35.59|38.09|35.69|37.94|35.54|0
1647874150000|2022-03-21 14:49:10|37.94|35.54|37.89|35.49|37.94|35.54|37.89|35.49|0
1647874160000|2022-03-21 14:49:20|37.94|35.54|37.89|35.49|37.94|35.54|37.89|35.49|0
1647874170000|2022-03-21 14:49:30|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1647874180000|2022-03-21 14:49:40|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1647874190000|2022-03-21 14:49:50|37.89|35.49|38.04|35.64|38.04|35.64|37.89|35.49|0
1647874200000|2022-03-21 14:50:00|37.99|35.59|38.19|35.79|38.19|35.79|37.99|35.59|0
1647874210000|2022-03-21 14:50:10|38.29|35.89|38.24|35.84|38.34|35.94|38.24|35.84|0
1647874220000|2022-03-21 14:50:20|38.34|35.94|38.29|35.89|38.34|35.94|38.24|35.84|0
1647874230000|2022-03-21 14:50:30|38.32|35.92|38.45|36.05|38.45|36.05|38.32|35.92|0
1647874240000|2022-03-21 14:50:40|38.6|36.2|38.55|36.15|38.6|36.2|38.55|36.15|0
1647874250000|2022-03-21 14:50:50|38.5|36.1|38.47|36.07|38.5|36.1|38.47|36.07|0
1647874260000|2022-03-21 14:51:00|38.5|36.1|38.4|36|38.55|36.15|38.4|36|0
1647874270000|2022-03-21 14:51:10|38.37|35.97|38.4|36|38.4|36|38.37|35.97|0
1647874280000|2022-03-21 14:51:20|38.45|36.05|38.45|36.05|38.45|36.05|38.4|36|0
1647874290000|2022-03-21 14:51:30|38.34|35.94|38.37|35.97|38.37|35.97|38.29|35.89|0
1647874300000|2022-03-21 14:51:40|38.29|35.89|38.27|35.87|38.34|35.94|38.27|35.87|0
1647874310000|2022-03-21 14:51:50|38.34|35.94|38.39|35.99|38.45|36.05|38.34|35.94|0
1647874320000|2022-03-21 14:52:00|38.34|35.94|38.45|36.05|38.45|36.05|38.34|35.94|0
1647874330000|2022-03-21 14:52:10|38.34|35.94|38.09|35.69|38.34|35.94|38.09|35.69|0
1647874340000|2022-03-21 14:52:20|38.19|35.79|38.04|35.64|38.19|35.79|38.04|35.64|0
1647874350000|2022-03-21 14:52:30|38.09|35.69|38.04|35.64|38.09|35.69|38.04|35.64|0
1647874360000|2022-03-21 14:52:40|37.99|35.59|37.99|35.59|38.04|35.64|37.99|35.59|0
1647874370000|2022-03-21 14:52:50|38.04|35.64|38.19|35.79|38.19|35.79|38.04|35.64|0
1647874380000|2022-03-21 14:53:00|38.09|35.69|38.19|35.79|38.19|35.79|38.04|35.64|0
1647874390000|2022-03-21 14:53:10|38.14|35.74|38.09|35.69|38.19|35.79|38.09|35.69|0
1647874400000|2022-03-21 14:53:20|38.14|35.74|38.21|35.81|38.24|35.84|38.14|35.74|0
1647874410000|2022-03-21 14:53:30|38.29|35.89|38.34|35.94|38.34|35.94|38.29|35.89|0
1647874420000|2022-03-21 14:53:40|38.32|35.92|38.19|35.79|38.34|35.94|38.19|35.79|0
1647874430000|2022-03-21 14:53:50|38.14|35.74|38.19|35.79|38.19|35.79|38.14|35.74|0
1647874440000|2022-03-21 14:54:00|38.14|35.74|38.16|35.76|38.19|35.79|38.14|35.74|0
1647874450000|2022-03-21 14:54:10|38.19|35.79|38.19|35.79|38.19|35.79|38.16|35.76|0
1647874460000|2022-03-21 14:54:20|38.24|35.84|38.24|35.84|38.29|35.89|38.24|35.84|0
1647874470000|2022-03-21 14:54:30|38.21|35.81|38.24|35.84|38.29|35.89|38.19|35.79|0
1647874480000|2022-03-21 14:54:40|38.29|35.89|38.32|35.92|38.32|35.92|38.29|35.89|0
1647874490000|2022-03-21 14:54:50|38.34|35.94|38.8|36.4|38.8|36.4|38.34|35.94|0
1647874500000|2022-03-21 14:55:00|38.96|36.56|38.75|36.35|39.01|36.61|38.75|36.35|0
1647874510000|2022-03-21 14:55:10|38.6|36.2|38.7|36.3|38.7|36.3|38.6|36.2|0
1647874520000|2022-03-21 14:55:20|38.75|36.35|38.65|36.25|38.75|36.35|38.65|36.25|0
1647874530000|2022-03-21 14:55:30|38.6|36.2|38.55|36.15|38.6|36.2|38.55|36.15|0
1647874540000|2022-03-21 14:55:40|38.65|36.25|38.7|36.3|38.75|36.35|38.65|36.25|0
1647874550000|2022-03-21 14:55:50|38.75|36.35|38.65|36.25|38.75|36.35|38.65|36.25|0
1647874560000|2022-03-21 14:56:00|38.7|36.3|38.91|36.51|38.96|36.56|38.7|36.3|0
1647874570000|2022-03-21 14:56:10|39.22|36.82|39.32|36.92|39.32|36.92|39.17|36.77|0
1647874580000|2022-03-21 14:56:20|39.37|36.97|39.43|37.03|39.43|37.03|39.37|36.97|0
1647874590000|2022-03-21 14:56:30|39.37|36.97|39.45|37.05|39.53|37.13|39.37|36.97|0
1647874600000|2022-03-21 14:56:40|39.37|36.97|39.37|36.97|39.37|36.97|39.27|36.87|0
1647874610000|2022-03-21 14:56:50|39.43|37.03|39.53|37.13|39.53|37.13|39.43|37.03|0
1647874620000|2022-03-21 14:57:00|39.58|37.18|39.58|37.18|39.58|37.18|39.58|37.18|0
1647874630000|2022-03-21 14:57:10|39.69|37.29|39.79|37.39|39.79|37.39|39.69|37.29|0
1647874640000|2022-03-21 14:57:20|39.85|37.45|39.85|37.45|39.9|37.5|39.85|37.45|0
1647874650000|2022-03-21 14:57:30|39.79|37.39|39.84|37.44|39.9|37.5|39.79|37.39|0
1647874660000|2022-03-21 14:57:40|39.9|37.5|40|37.6|40|37.6|39.9|37.5|0
1647874670000|2022-03-21 14:57:50|39.95|37.55|39.84|37.44|39.95|37.55|39.79|37.39|0
1647874680000|2022-03-21 14:58:00|39.9|37.5|39.84|37.44|39.9|37.5|39.84|37.44|0
1647874690000|2022-03-21 14:58:10|39.95|37.55|39.9|37.5|39.95|37.55|39.84|37.44|0
1647874700000|2022-03-21 14:58:20|40.13|37.73|39.95|37.55|40.16|37.76|39.95|37.55|0
1647874710000|2022-03-21 14:58:30|40|37.6|40|37.6|40|37.6|40|37.6|0
1647874720000|2022-03-21 14:58:40|39.95|37.55|39.79|37.39|39.95|37.55|39.79|37.39|0
1647874730000|2022-03-21 14:58:50|39.84|37.44|39.9|37.5|39.9|37.5|39.79|37.39|0
1647874740000|2022-03-21 14:59:00|39.95|37.55|39.84|37.44|39.95|37.55|39.84|37.44|0
1647874750000|2022-03-21 14:59:10|39.79|37.39|39.84|37.44|39.84|37.44|39.79|37.39|0
1647874760000|2022-03-21 14:59:20|39.79|37.39|39.74|37.34|39.79|37.39|39.69|37.29|0
1647874770000|2022-03-21 14:59:30|39.63|37.23|39.63|37.23|39.63|37.23|39.58|37.18|0
1647874780000|2022-03-21 14:59:40|39.74|37.34|39.58|37.18|39.74|37.34|39.58|37.18|0
1647874790000|2022-03-21 14:59:50|39.69|37.29|39.79|37.39|39.79|37.39|39.69|37.29|0
1647874800000|2022-03-21 15:00:00|39.84|37.44|39.74|37.34|39.84|37.44|39.74|37.34|0
1647874810000|2022-03-21 15:00:10|39.71|37.31|39.95|37.55|39.95|37.55|39.71|37.31|0
1647874820000|2022-03-21 15:00:20|39.9|37.5|39.84|37.44|39.9|37.5|39.84|37.44|0
1647874830000|2022-03-21 15:00:30|39.95|37.55|40|37.6|40|37.6|39.95|37.55|0
1647874840000|2022-03-21 15:00:40|40.05|37.65|40.11|37.71|40.11|37.71|40.05|37.65|0
1647874850000|2022-03-21 15:00:50|40.05|37.65|40.11|37.71|40.11|37.71|40.05|37.65|0
1647874860000|2022-03-21 15:01:00|40.16|37.76|40.27|37.87|40.27|37.87|40.16|37.76|0
1647874870000|2022-03-21 15:01:10|40.21|37.81|40.19|37.79|40.21|37.81|40.16|37.76|0
1647874880000|2022-03-21 15:01:20|40.21|37.81|40.21|37.81|40.27|37.87|40.21|37.81|0
1647874890000|2022-03-21 15:01:30|40.43|38.03|40.43|38.03|40.43|38.03|40.37|37.97|0
1647874900000|2022-03-21 15:01:40|40.48|38.08|40.32|37.92|40.48|38.08|40.32|37.92|0
1647874910000|2022-03-21 15:01:50|40.27|37.87|40.29|37.89|40.32|37.92|40.27|37.87|0
1647874920000|2022-03-21 15:02:00|40.43|38.03|40.32|37.92|40.43|38.03|40.27|37.87|0
1647874930000|2022-03-21 15:02:10|40.37|37.97|40.43|38.03|40.43|38.03|40.37|37.97|0
1647874940000|2022-03-21 15:02:20|40.58|38.18|40.34|37.94|40.58|38.18|40.34|37.94|0
1647874950000|2022-03-21 15:02:30|40.37|37.97|40.43|38.03|40.43|38.03|40.37|37.97|0
1647874960000|2022-03-21 15:02:40|40.53|38.13|40.42|38.02|40.58|38.18|40.42|38.02|0
1647874970000|2022-03-21 15:02:50|40.34|37.94|40.42|38.02|40.42|38.02|40.34|37.94|0
1647874980000|2022-03-21 15:03:00|40.37|37.97|40.18|37.78|40.37|37.97|40.18|37.78|0
1647874990000|2022-03-21 15:03:10|40.05|37.65|39.95|37.55|40.05|37.65|39.95|37.55|0
1647875000000|2022-03-21 15:03:20|39.9|37.5|40.05|37.65|40.05|37.65|39.9|37.5|0
1647875010000|2022-03-21 15:03:30|40|37.6|40.05|37.65|40.05|37.65|40|37.6|0
1647875020000|2022-03-21 15:03:40|40|37.6|40|37.6|40|37.6|39.95|37.55|0
1647875030000|2022-03-21 15:03:50|39.95|37.55|40|37.6|40|37.6|39.9|37.5|0
1647875040000|2022-03-21 15:04:00|40.05|37.65|40.05|37.65|40.05|37.65|40.05|37.65|0
1647875050000|2022-03-21 15:04:10|39.95|37.55|39.9|37.5|39.95|37.55|39.9|37.5|0
1647875060000|2022-03-21 15:04:20|39.84|37.44|39.79|37.39|39.84|37.44|39.79|37.39|0
1647875070000|2022-03-21 15:04:30|39.84|37.44|39.95|37.55|39.95|37.55|39.84|37.44|0
1647875080000|2022-03-21 15:04:40|39.92|37.52|39.89|37.49|39.92|37.52|39.84|37.44|0
1647875090000|2022-03-21 15:04:50|39.84|37.44|39.68|37.28|39.84|37.44|39.68|37.28|0
1647875100000|2022-03-21 15:05:00|39.74|37.34|39.68|37.28|39.79|37.39|39.68|37.28|0
1647875110000|2022-03-21 15:05:10|39.58|37.18|39.68|37.28|39.68|37.28|39.58|37.18|0
1647875120000|2022-03-21 15:05:20|39.74|37.34|39.95|37.55|40.05|37.65|39.74|37.34|0
1647875130000|2022-03-21 15:05:30|39.84|37.44|39.58|37.18|39.84|37.44|39.58|37.18|0
1647875140000|2022-03-21 15:05:40|39.53|37.13|39.63|37.23|39.63|37.23|39.53|37.13|0
1647875150000|2022-03-21 15:05:50|39.68|37.28|39.84|37.44|39.84|37.44|39.68|37.28|0
1647875160000|2022-03-21 15:06:00|39.74|37.34|39.42|37.02|39.74|37.34|39.42|37.02|0
1647875170000|2022-03-21 15:06:10|39.21|36.81|39.11|36.71|39.21|36.81|39.11|36.71|0
1647875180000|2022-03-21 15:06:20|39.21|36.81|39.21|36.81|39.32|36.92|39.21|36.81|0
1647875190000|2022-03-21 15:06:30|39.16|36.76|39.01|36.61|39.16|36.76|39.01|36.61|0
1647875200000|2022-03-21 15:06:40|39.06|36.66|39.06|36.66|39.06|36.66|39.01|36.61|0
1647875210000|2022-03-21 15:06:50|38.95|36.55|38.9|36.5|38.95|36.55|38.9|36.5|0
1647875220000|2022-03-21 15:07:00|38.95|36.55|39.06|36.66|39.06|36.66|38.95|36.55|0
1647875230000|2022-03-21 15:07:10|38.95|36.55|39.16|36.76|39.21|36.81|38.95|36.55|0
1647875240000|2022-03-21 15:07:20|39.21|36.81|38.95|36.55|39.21|36.81|38.95|36.55|0
1647875250000|2022-03-21 15:07:30|39.06|36.66|38.95|36.55|39.11|36.71|38.95|36.55|0
1647875260000|2022-03-21 15:07:40|38.9|36.5|38.85|36.45|38.9|36.5|38.85|36.45|0
1647875270000|2022-03-21 15:07:50|38.95|36.55|38.9|36.5|38.98|36.58|38.85|36.45|0
1647875280000|2022-03-21 15:08:00|38.85|36.45|38.8|36.4|38.85|36.45|38.8|36.4|0
1647875290000|2022-03-21 15:08:10|38.75|36.35|38.7|36.3|38.75|36.35|38.7|36.3|0
1647875300000|2022-03-21 15:08:20|38.75|36.35|38.85|36.45|38.85|36.45|38.7|36.3|0
1647875310000|2022-03-21 15:08:30|38.95|36.55|38.95|36.55|38.95|36.55|38.9|36.5|0
1647875320000|2022-03-21 15:08:40|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1647875330000|2022-03-21 15:08:50|39.06|36.66|38.85|36.45|39.06|36.66|38.85|36.45|0
1647875340000|2022-03-21 15:09:00|38.9|36.5|38.95|36.55|38.95|36.55|38.85|36.45|0
1647875350000|2022-03-21 15:09:10|38.9|36.5|38.9|36.5|38.95|36.55|38.9|36.5|0
1647875360000|2022-03-21 15:09:20|38.85|36.45|38.85|36.45|38.9|36.5|38.85|36.45|0
1647875370000|2022-03-21 15:09:30|38.9|36.5|38.95|36.55|38.95|36.55|38.9|36.5|0
1647875380000|2022-03-21 15:09:40|38.9|36.5|38.75|36.35|38.95|36.55|38.75|36.35|0
1647875390000|2022-03-21 15:09:50|38.64|36.24|38.7|36.3|38.7|36.3|38.64|36.24|0
1647875400000|2022-03-21 15:10:00|38.75|36.35|38.85|36.45|38.85|36.45|38.75|36.35|0
1647875410000|2022-03-21 15:10:10|38.9|36.5|38.9|36.5|38.9|36.5|38.85|36.45|0
1647875420000|2022-03-21 15:10:20|39.01|36.61|39.16|36.76|39.16|36.76|39.01|36.61|0
1647875430000|2022-03-21 15:10:30|39.19|36.79|39.26|36.86|39.32|36.92|39.16|36.76|0
1647875440000|2022-03-21 15:10:40|39.21|36.81|39.21|36.81|39.21|36.81|39.16|36.76|0
1647875450000|2022-03-21 15:10:50|39.16|36.76|39.26|36.86|39.26|36.86|39.16|36.76|0
1647875460000|2022-03-21 15:11:00|39.42|37.02|39.65|37.25|39.65|37.25|39.42|37.02|0
1647875470000|2022-03-21 15:11:10|39.63|37.23|39.63|37.23|39.68|37.28|39.63|37.23|0
1647875480000|2022-03-21 15:11:20|39.58|37.18|39.58|37.18|39.58|37.18|39.53|37.13|0
1647875490000|2022-03-21 15:11:30|39.63|37.23|39.63|37.23|39.68|37.28|39.58|37.18|0
1647875500000|2022-03-21 15:11:40|39.68|37.28|39.63|37.23|39.71|37.31|39.63|37.23|0
1647875510000|2022-03-21 15:11:50|39.68|37.28|39.68|37.28|39.68|37.28|39.63|37.23|0
1647875520000|2022-03-21 15:12:00|39.58|37.18|39.79|37.39|39.79|37.39|39.58|37.18|0
1647875530000|2022-03-21 15:12:10|39.58|37.18|39.65|37.25|39.65|37.25|39.58|37.18|0
1647875540000|2022-03-21 15:12:20|39.63|37.23|39.58|37.18|39.63|37.23|39.52|37.12|0
1647875550000|2022-03-21 15:12:30|39.52|37.12|39.47|37.07|39.52|37.12|39.47|37.07|0
1647875560000|2022-03-21 15:12:40|39.52|37.12|39.47|37.07|39.52|37.12|39.47|37.07|0
1647875570000|2022-03-21 15:12:50|39.68|37.28|39.47|37.07|39.73|37.33|39.47|37.07|0
1647875580000|2022-03-21 15:13:00|39.42|37.02|39.42|37.02|39.42|37.02|39.42|37.02|0
1647875590000|2022-03-21 15:13:10|39.47|37.07|39.37|36.97|39.47|37.07|39.32|36.92|0
1647875600000|2022-03-21 15:13:20|39.32|36.92|39.26|36.86|39.32|36.92|39.26|36.86|0
1647875610000|2022-03-21 15:13:30|39.32|36.92|39.32|36.92|39.32|36.92|39.26|36.86|0
1647875620000|2022-03-21 15:13:40|39.21|36.81|39.21|36.81|39.21|36.81|39.21|36.81|0
1647875630000|2022-03-21 15:13:50|39.26|36.86|39.26|36.86|39.26|36.86|39.26|36.86|0
1647875640000|2022-03-21 15:14:00|39.21|36.81|39.16|36.76|39.21|36.81|39.16|36.76|0
1647875650000|2022-03-21 15:14:10|39.26|36.86|39.37|36.97|39.37|36.97|39.26|36.86|0
1647875660000|2022-03-21 15:14:20|39.32|36.92|39.32|36.92|39.37|36.97|39.32|36.92|0
1647875670000|2022-03-21 15:14:30|39.37|36.97|39.44|37.04|39.44|37.04|39.37|36.97|0
1647875680000|2022-03-21 15:14:40|39.52|37.12|39.32|36.92|39.52|37.12|39.32|36.92|0
1647875690000|2022-03-21 15:14:50|39.37|36.97|39.42|37.02|39.42|37.02|39.37|36.97|0
1647875700000|2022-03-21 15:15:00|39.47|37.07|39.68|37.28|39.68|37.28|39.47|37.07|0
1647875710000|2022-03-21 15:15:10|39.6|37.2|39.31|36.91|39.6|37.2|39.31|36.91|0
1647875720000|2022-03-21 15:15:20|39.42|37.02|39.31|36.91|39.44|37.04|39.31|36.91|0
1647875730000|2022-03-21 15:15:30|39.26|36.86|39.21|36.81|39.31|36.91|39.16|36.76|0
1647875740000|2022-03-21 15:15:40|39.16|36.76|39.21|36.81|39.21|36.81|39.16|36.76|0
1647875750000|2022-03-21 15:15:50|39.26|36.86|39.31|36.91|39.31|36.91|39.26|36.86|0
1647875760000|2022-03-21 15:16:00|39.42|37.02|39.63|37.23|39.63|37.23|39.42|37.02|0
1647875770000|2022-03-21 15:16:10|39.73|37.33|39.73|37.33|39.79|37.39|39.68|37.28|0
1647875780000|2022-03-21 15:16:20|39.97|37.57|40.37|37.97|40.37|37.97|39.97|37.57|0
1647875790000|2022-03-21 15:16:30|40.26|37.86|40.37|37.97|40.37|37.97|40.26|37.86|0
1647875800000|2022-03-21 15:16:40|40.42|38.02|41.86|39.46|41.86|39.46|40.42|38.02|0
1647875810000|2022-03-21 15:16:50|41.81|39.41|40.48|38.08|41.81|39.41|40.48|38.08|0
1647875820000|2022-03-21 15:17:00|40.53|38.13|40.64|38.24|40.64|38.24|40.53|38.13|0
1647875830000|2022-03-21 15:17:10|40.74|38.34|40.74|38.34|40.8|38.4|40.74|38.34|0
1647875840000|2022-03-21 15:17:20|39.47|37.07|39.45|37.05|39.47|37.07|39.37|36.97|0
1647875850000|2022-03-21 15:17:30|39.42|37.02|39.47|37.07|39.47|37.07|39.42|37.02|0
1647875860000|2022-03-21 15:17:40|39.42|37.02|39.31|36.91|39.42|37.02|39.31|36.91|0
1647875870000|2022-03-21 15:17:50|39.37|36.97|39.26|36.86|39.37|36.97|39.21|36.81|0
1647875880000|2022-03-21 15:18:00|39.37|36.97|39.47|37.07|39.47|37.07|39.37|36.97|0
1647875890000|2022-03-21 15:18:10|39.42|37.02|40.32|37.92|40.32|37.92|39.42|37.02|0
1647875900000|2022-03-21 15:18:20|40.26|37.86|40.32|37.92|40.32|37.92|40.26|37.86|0
1647875910000|2022-03-21 15:18:30|40.26|37.86|40.37|37.97|40.37|37.97|40.26|37.86|0
1647875920000|2022-03-21 15:18:40|40.31|37.91|40.31|37.91|40.39|37.99|40.31|37.91|0
1647875930000|2022-03-21 15:18:50|40.37|37.97|40.21|37.81|40.37|37.97|40.21|37.81|0
1647875940000|2022-03-21 15:19:00|40.16|37.76|39.89|37.49|40.16|37.76|39.89|37.49|0
1647875950000|2022-03-21 15:19:10|39.84|37.44|39.78|37.38|39.84|37.44|39.78|37.38|0
1647875960000|2022-03-21 15:19:20|39.63|37.23|39.63|37.23|39.68|37.28|39.57|37.17|0
1647875970000|2022-03-21 15:19:30|39.57|37.17|39.52|37.12|39.57|37.17|39.52|37.12|0
1647875980000|2022-03-21 15:19:40|39.31|36.91|39.42|37.02|39.42|37.02|39.31|36.91|0
1647875990000|2022-03-21 15:19:50|39.36|36.96|39.36|36.96|39.36|36.96|39.31|36.91|0
1647876000000|2022-03-21 15:20:00|39.42|37.02|39.26|36.86|39.42|37.02|39.26|36.86|0
1647876010000|2022-03-21 15:20:10|38.95|36.55|38.92|36.52|38.95|36.55|38.89|36.49|0
1647876020000|2022-03-21 15:20:20|39.05|36.65|38.84|36.44|39.1|36.7|38.84|36.44|0
1647876030000|2022-03-21 15:20:30|38.79|36.39|38.84|36.44|38.84|36.44|38.79|36.39|0
1647876040000|2022-03-21 15:20:40|38.95|36.55|39|36.6|39|36.6|38.89|36.49|0
1647876050000|2022-03-21 15:20:50|38.95|36.55|38.95|36.55|38.95|36.55|38.89|36.49|0
1647876060000|2022-03-21 15:21:00|38.89|36.49|38.79|36.39|38.89|36.49|38.79|36.39|0
1647876070000|2022-03-21 15:21:10|38.82|36.42|39|36.6|39|36.6|38.82|36.42|0
1647876080000|2022-03-21 15:21:20|38.95|36.55|39.13|36.73|39.13|36.73|38.95|36.55|0
1647876090000|2022-03-21 15:21:30|39.26|36.86|39.31|36.91|39.36|36.96|39.26|36.86|0
1647876100000|2022-03-21 15:21:40|39.26|36.86|39.31|36.91|39.31|36.91|39.26|36.86|0
1647876110000|2022-03-21 15:21:50|39.52|37.12|39.68|37.28|39.68|37.28|39.52|37.12|0
1647876120000|2022-03-21 15:22:00|39.57|37.17|39.73|37.33|39.78|37.38|39.57|37.17|0
1647876130000|2022-03-21 15:22:10|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1647876140000|2022-03-21 15:22:20|39.68|37.28|39.68|37.28|39.68|37.28|39.62|37.22|0
1647876150000|2022-03-21 15:22:30|39.78|37.38|39.84|37.44|39.84|37.44|39.78|37.38|0
1647876160000|2022-03-21 15:22:40|39.78|37.38|39.84|37.44|39.84|37.44|39.73|37.33|0
1647876170000|2022-03-21 15:22:50|39.89|37.49|39.99|37.59|39.99|37.59|39.84|37.44|0
1647876180000|2022-03-21 15:23:00|39.94|37.54|39.94|37.54|39.94|37.54|39.89|37.49|0
1647876190000|2022-03-21 15:23:10|39.89|37.49|39.99|37.59|39.99|37.59|39.89|37.49|0
1647876200000|2022-03-21 15:23:20|39.94|37.54|40.05|37.65|40.05|37.65|39.94|37.54|0
1647876210000|2022-03-21 15:23:30|40.1|37.7|40.21|37.81|40.21|37.81|40.1|37.7|0
1647876230000|2022-03-21 15:23:50|40.26|37.86|40.37|37.97|40.37|37.97|40.26|37.86|0
1647876240000|2022-03-21 15:24:00|40.31|37.91|40.15|37.75|40.37|37.97|40.15|37.75|0
1647876250000|2022-03-21 15:24:10|40.37|37.97|40.37|37.97|40.37|37.97|40.31|37.91|0
1647876260000|2022-03-21 15:24:20|40.42|38.02|40.26|37.86|40.47|38.07|40.26|37.86|0
1647876270000|2022-03-21 15:24:30|40.21|37.81|40.21|37.81|40.31|37.91|40.21|37.81|0
1647876280000|2022-03-21 15:24:40|40.15|37.75|40.26|37.86|40.26|37.86|40.15|37.75|0
1647876290000|2022-03-21 15:24:50|40.15|37.75|40.21|37.81|40.26|37.86|40.15|37.75|0
1647876300000|2022-03-21 15:25:00|40.15|37.75|40.18|37.78|40.18|37.78|40.1|37.7|0
1647876310000|2022-03-21 15:25:10|40.37|37.97|40.42|38.02|40.42|38.02|40.37|37.97|0
1647876320000|2022-03-21 15:25:20|40.47|38.07|40.47|38.07|40.47|38.07|40.44|38.04|0
1647876330000|2022-03-21 15:25:30|40.69|38.29|40.69|38.29|40.69|38.29|40.63|38.23|0
1647876340000|2022-03-21 15:25:40|40.74|38.34|40.79|38.39|40.82|38.42|40.74|38.34|0
1647876350000|2022-03-21 15:25:50|40.74|38.34|40.63|38.23|40.74|38.34|40.63|38.23|0
1647876360000|2022-03-21 15:26:00|40.37|37.97|40.53|38.13|40.53|38.13|40.37|37.97|0
1647876370000|2022-03-21 15:26:10|40.58|38.18|40.53|38.13|40.61|38.21|40.53|38.13|0
1647876380000|2022-03-21 15:26:20|40.47|38.07|40.42|38.02|40.47|38.07|40.42|38.02|0
1647876390000|2022-03-21 15:26:30|40.37|37.97|40.42|38.02|40.53|38.13|40.37|37.97|0
1647876400000|2022-03-21 15:26:40|40.39|37.99|40.5|38.1|40.5|38.1|40.39|37.99|0
1647876410000|2022-03-21 15:26:50|40.53|38.13|40.44|38.04|40.53|38.13|40.44|38.04|0
1647876420000|2022-03-21 15:27:00|40.47|38.07|40.53|38.13|40.55|38.15|40.47|38.07|0
1647876430000|2022-03-21 15:27:10|40.58|38.18|40.47|38.07|40.58|38.18|40.42|38.02|0
1647876440000|2022-03-21 15:27:20|40.42|38.02|40.58|38.18|40.58|38.18|40.42|38.02|0
1647876450000|2022-03-21 15:27:30|40.63|38.23|40.63|38.23|40.69|38.29|40.63|38.23|0
1647876460000|2022-03-21 15:27:40|40.58|38.18|40.58|38.18|40.58|38.18|40.58|38.18|0
1647876470000|2022-03-21 15:27:50|40.53|38.13|40.53|38.13|40.58|38.18|40.53|38.13|0
1647876480000|2022-03-21 15:28:00|40.47|38.07|40.42|38.02|40.47|38.07|40.42|38.02|0
1647876490000|2022-03-21 15:28:10|40.47|38.07|40.53|38.13|40.63|38.23|40.47|38.07|0
1647876500000|2022-03-21 15:28:20|40.36|37.96|40.52|38.12|40.52|38.12|40.36|37.96|0
1647876510000|2022-03-21 15:28:30|40.47|38.07|40.36|37.96|40.5|38.1|40.36|37.96|0
1647876520000|2022-03-21 15:28:40|40.47|38.07|40.47|38.07|40.52|38.12|40.42|38.02|0
1647876530000|2022-03-21 15:28:50|40.52|38.12|40.42|38.02|40.52|38.12|40.42|38.02|0
1647876540000|2022-03-21 15:29:00|40.31|37.91|40.58|38.18|40.58|38.18|40.31|37.91|0
1647876550000|2022-03-21 15:29:10|40.69|38.29|40.85|38.45|40.85|38.45|40.69|38.29|0
1647876560000|2022-03-21 15:29:20|40.9|38.5|40.74|38.34|40.9|38.5|40.74|38.34|0
1647876570000|2022-03-21 15:29:30|40.69|38.29|40.52|38.12|40.69|38.29|40.52|38.12|0
1647876580000|2022-03-21 15:29:40|40.6|38.2|40.52|38.12|40.6|38.2|40.52|38.12|0
1647876590000|2022-03-21 15:29:50|40.58|38.18|40.36|37.96|40.58|38.18|40.36|37.96|0
1647876600000|2022-03-21 15:30:00|40.42|38.02|40.47|38.07|40.47|38.07|40.42|38.02|0
1647876610000|2022-03-21 15:30:10|40.52|38.12|40.52|38.12|40.52|38.12|40.47|38.07|0
1647876620000|2022-03-21 15:30:20|40.47|38.07|40.26|37.86|40.47|38.07|40.26|37.86|0
1647876630000|2022-03-21 15:30:30|40.2|37.8|40.15|37.75|40.2|37.8|40.15|37.75|0
1647876640000|2022-03-21 15:30:40|40.1|37.7|40.15|37.75|40.15|37.75|40.1|37.7|0
1647876650000|2022-03-21 15:30:50|40.18|37.78|39.83|37.43|40.18|37.78|39.83|37.43|0
1647876660000|2022-03-21 15:31:00|39.89|37.49|39.86|37.46|39.99|37.59|39.86|37.46|0
1647876670000|2022-03-21 15:31:10|39.89|37.49|40.1|37.7|40.1|37.7|39.89|37.49|0
1647876680000|2022-03-21 15:31:20|40.26|37.86|40.2|37.8|40.26|37.86|40.15|37.75|0
1647876690000|2022-03-21 15:31:30|40.26|37.86|40.36|37.96|40.42|38.02|40.26|37.86|0
1647876700000|2022-03-21 15:31:40|40.42|38.02|40.36|37.96|40.47|38.07|40.36|37.96|0
1647876710000|2022-03-21 15:31:50|40.42|38.02|40.47|38.07|40.47|38.07|40.42|38.02|0
1647876720000|2022-03-21 15:32:00|40.26|37.86|40.26|37.86|40.31|37.91|40.26|37.86|0
1647876730000|2022-03-21 15:32:10|40.2|37.8|40.15|37.75|40.2|37.8|40.15|37.75|0
1647876740000|2022-03-21 15:32:20|40.04|37.64|40.12|37.72|40.12|37.72|40.04|37.64|0
1647876750000|2022-03-21 15:32:30|40.1|37.7|39.73|37.33|40.1|37.7|39.67|37.27|0
1647876760000|2022-03-21 15:32:40|39.67|37.27|39.78|37.38|39.78|37.38|39.67|37.27|0
1647876770000|2022-03-21 15:32:50|39.73|37.33|39.83|37.43|39.88|37.48|39.73|37.33|0
1647876780000|2022-03-21 15:33:00|39.94|37.54|39.94|37.54|39.94|37.54|39.94|37.54|0
1647876790000|2022-03-21 15:33:10|39.88|37.48|39.88|37.48|39.88|37.48|39.88|37.48|0
1647876800000|2022-03-21 15:33:20|39.83|37.43|39.88|37.48|39.88|37.48|39.83|37.43|0
1647876810000|2022-03-21 15:33:30|39.99|37.59|39.94|37.54|39.99|37.59|39.94|37.54|0
1647876820000|2022-03-21 15:33:40|39.83|37.43|39.88|37.48|39.88|37.48|39.73|37.33|0
1647876830000|2022-03-21 15:33:50|39.94|37.54|39.96|37.56|39.99|37.59|39.94|37.54|0
1647876840000|2022-03-21 15:34:00|39.88|37.48|40.02|37.62|40.04|37.64|39.88|37.48|0
1647876850000|2022-03-21 15:34:10|40.04|37.64|40.07|37.67|40.07|37.67|39.99|37.59|0
1647876860000|2022-03-21 15:34:20|40.04|37.64|39.99|37.59|40.04|37.64|39.94|37.54|0
1647876870000|2022-03-21 15:34:30|40.04|37.64|40.1|37.7|40.15|37.75|40.04|37.64|0
1647876880000|2022-03-21 15:34:40|40.15|37.75|40.2|37.8|40.2|37.8|40.15|37.75|0
1647876890000|2022-03-21 15:34:50|40.17|37.77|40.1|37.7|40.17|37.77|40.1|37.7|0
1647876900000|2022-03-21 15:35:00|40.2|37.8|40.2|37.8|40.26|37.86|40.2|37.8|0
1647876910000|2022-03-21 15:35:10|40.26|37.86|40.23|37.83|40.26|37.86|40.2|37.8|0
1647876920000|2022-03-21 15:35:20|40.26|37.86|39.99|37.59|40.26|37.86|39.99|37.59|0
1647876930000|2022-03-21 15:35:30|39.94|37.54|39.62|37.22|39.94|37.54|39.62|37.22|0
1647876940000|2022-03-21 15:35:40|39.67|37.27|39.57|37.17|39.67|37.27|39.57|37.17|0
1647876950000|2022-03-21 15:35:50|39.62|37.22|39.57|37.17|39.67|37.27|39.57|37.17|0
1647876960000|2022-03-21 15:36:00|39.46|37.06|38.99|36.59|39.46|37.06|38.99|36.59|0
1647876970000|2022-03-21 15:36:10|39.1|36.7|39.15|36.75|39.15|36.75|39.04|36.64|0
1647876980000|2022-03-21 15:36:20|39.12|36.72|39.25|36.85|39.25|36.85|39.1|36.7|0
1647876990000|2022-03-21 15:36:30|39.15|36.75|39.25|36.85|39.25|36.85|39.15|36.75|0
1647877000000|2022-03-21 15:36:40|39.3|36.9|39.41|37.01|39.41|37.01|39.25|36.85|0
1647877010000|2022-03-21 15:36:50|39.62|37.22|39.88|37.48|39.88|37.48|39.62|37.22|0
1647877020000|2022-03-21 15:37:00|39.94|37.54|39.88|37.48|39.99|37.59|39.88|37.48|0
1647877030000|2022-03-21 15:37:10|39.99|37.59|39.99|37.59|39.99|37.59|39.94|37.54|0
1647877040000|2022-03-21 15:37:20|40.15|37.75|40.23|37.83|40.23|37.83|40.15|37.75|0
1647877050000|2022-03-21 15:37:30|40.31|37.91|40.25|37.85|40.31|37.91|40.2|37.8|0
1647877060000|2022-03-21 15:37:40|40.2|37.8|39.94|37.54|40.2|37.8|39.94|37.54|0
1647877070000|2022-03-21 15:37:50|39.99|37.59|39.88|37.48|40.04|37.64|39.88|37.48|0
1647877080000|2022-03-21 15:38:00|39.94|37.54|40.04|37.64|40.04|37.64|39.94|37.54|0
1647877090000|2022-03-21 15:38:10|39.94|37.54|40.04|37.64|40.09|37.69|39.94|37.54|0
1647877100000|2022-03-21 15:38:20|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1647877110000|2022-03-21 15:38:30|39.99|37.59|40.04|37.64|40.04|37.64|39.94|37.54|0
1647877120000|2022-03-21 15:38:40|40.09|37.69|40.09|37.69|40.09|37.69|40.04|37.64|0
1647877130000|2022-03-21 15:38:50|40.2|37.8|40.31|37.91|40.31|37.91|40.2|37.8|0
1647877140000|2022-03-21 15:39:00|40.41|38.01|40.25|37.85|40.44|38.04|40.25|37.85|0
1647877150000|2022-03-21 15:39:10|40.09|37.69|39.88|37.48|40.09|37.69|39.88|37.48|0
1647877160000|2022-03-21 15:39:20|39.94|37.54|39.72|37.32|39.94|37.54|39.72|37.32|0
1647877170000|2022-03-21 15:39:30|39.67|37.27|39.62|37.22|39.67|37.27|39.62|37.22|0
1647877180000|2022-03-21 15:39:40|39.67|37.27|39.57|37.17|39.67|37.27|39.57|37.17|0
1647877190000|2022-03-21 15:39:50|39.67|37.27|39.72|37.32|39.72|37.32|39.67|37.27|0
1647877200000|2022-03-21 15:40:00|39.78|37.38|39.85|37.45|39.93|37.53|39.78|37.38|0
1647877210000|2022-03-21 15:40:10|39.88|37.48|39.78|37.38|39.88|37.48|39.78|37.38|0
1647877220000|2022-03-21 15:40:20|39.67|37.27|39.78|37.38|39.78|37.38|39.62|37.22|0
1647877230000|2022-03-21 15:40:30|39.88|37.48|39.78|37.38|39.88|37.48|39.78|37.38|0
1647877240000|2022-03-21 15:40:40|39.88|37.48|39.93|37.53|39.93|37.53|39.83|37.43|0
1647877250000|2022-03-21 15:40:50|39.99|37.59|39.93|37.53|39.99|37.59|39.93|37.53|0
1647877260000|2022-03-21 15:41:00|39.99|37.59|40.25|37.85|40.25|37.85|39.99|37.59|0
1647877270000|2022-03-21 15:41:10|40.36|37.96|40.47|38.07|40.47|38.07|40.36|37.96|0
1647877280000|2022-03-21 15:41:20|40.41|38.01|40.57|38.17|40.57|38.17|40.41|38.01|0
1647877290000|2022-03-21 15:41:30|40.52|38.12|40.31|37.91|40.52|38.12|40.31|37.91|0
1647877300000|2022-03-21 15:41:40|40.36|37.96|40.36|37.96|40.47|38.07|40.36|37.96|0
1647877310000|2022-03-21 15:41:50|40.25|37.85|40.41|38.01|40.41|38.01|40.25|37.85|0
1647877320000|2022-03-21 15:42:00|40.33|37.93|40.41|38.01|40.47|38.07|40.33|37.93|0
1647877330000|2022-03-21 15:42:10|40.52|38.12|40.41|38.01|40.52|38.12|40.41|38.01|0
1647877340000|2022-03-21 15:42:20|40.38|37.98|40.31|37.91|40.38|37.98|40.31|37.91|0
1647877350000|2022-03-21 15:42:30|40.25|37.85|40.15|37.75|40.25|37.85|40.15|37.75|0
1647877360000|2022-03-21 15:42:40|40.04|37.64|39.62|37.22|40.09|37.69|39.62|37.22|0
1647877370000|2022-03-21 15:42:50|39.67|37.27|39.83|37.43|39.83|37.43|39.67|37.27|0
1647877380000|2022-03-21 15:43:00|39.78|37.38|39.83|37.43|39.83|37.43|39.67|37.27|0
1647877390000|2022-03-21 15:43:10|39.78|37.38|39.83|37.43|39.83|37.43|39.67|37.27|0
1647877400000|2022-03-21 15:43:20|39.88|37.48|39.83|37.43|39.88|37.48|39.78|37.38|0
1647877410000|2022-03-21 15:43:30|39.88|37.48|39.77|37.37|39.88|37.48|39.77|37.37|0
1647877420000|2022-03-21 15:43:40|39.88|37.48|39.83|37.43|39.88|37.48|39.83|37.43|0
1647877430000|2022-03-21 15:43:50|39.72|37.32|39.72|37.32|39.72|37.32|39.67|37.27|0
1647877440000|2022-03-21 15:44:00|39.67|37.27|39.77|37.37|39.8|37.4|39.67|37.27|0
1647877450000|2022-03-21 15:44:10|39.46|37.06|39.46|37.06|39.48|37.08|39.46|37.06|0
1647877460000|2022-03-21 15:44:20|39.41|37.01|39.15|36.75|39.41|37.01|39.15|36.75|0
1647877470000|2022-03-21 15:44:30|39.09|36.69|38.99|36.59|39.09|36.69|38.99|36.59|0
1647877480000|2022-03-21 15:44:40|38.94|36.54|38.78|36.38|38.94|36.54|38.78|36.38|0
1647877490000|2022-03-21 15:44:50|38.73|36.33|38.94|36.54|38.99|36.59|38.73|36.33|0
1647877500000|2022-03-21 15:45:00|38.89|36.49|39.04|36.64|39.04|36.64|38.89|36.49|0
1647877510000|2022-03-21 15:45:10|38.88|36.48|39.04|36.64|39.09|36.69|38.88|36.48|0
1647877520000|2022-03-21 15:45:20|39.09|36.69|39.04|36.64|39.09|36.69|38.99|36.59|0
1647877530000|2022-03-21 15:45:30|39.09|36.69|39.09|36.69|39.14|36.74|39.09|36.69|0
1647877540000|2022-03-21 15:45:40|39.14|36.74|39.04|36.64|39.14|36.74|39.04|36.64|0
1647877550000|2022-03-21 15:45:50|39.09|36.69|39.2|36.8|39.2|36.8|39.09|36.69|0
1647877560000|2022-03-21 15:46:00|39.35|36.95|39.51|37.11|39.54|37.14|39.35|36.95|0
1647877570000|2022-03-21 15:46:10|39.56|37.16|39.46|37.06|39.56|37.16|39.46|37.06|0
1647877580000|2022-03-21 15:46:20|39.51|37.11|39.46|37.06|39.51|37.11|39.46|37.06|0
1647877590000|2022-03-21 15:46:30|39.51|37.11|39.46|37.06|39.51|37.11|39.46|37.06|0
1647877600000|2022-03-21 15:46:40|39.51|37.11|39.46|37.06|39.51|37.11|39.46|37.06|0
1647877610000|2022-03-21 15:46:50|39.51|37.11|39.41|37.01|39.51|37.11|39.41|37.01|0
1647877620000|2022-03-21 15:47:00|39.51|37.11|39.41|37.01|39.51|37.11|39.41|37.01|0
1647877630000|2022-03-21 15:47:10|39.48|37.08|39.51|37.11|39.51|37.11|39.46|37.06|0
1647877640000|2022-03-21 15:47:20|39.54|37.14|39.51|37.11|39.56|37.16|39.51|37.11|0
1647877650000|2022-03-21 15:47:30|39.48|37.08|39.51|37.11|39.56|37.16|39.48|37.08|0
1647877660000|2022-03-21 15:47:40|39.41|37.01|39.51|37.11|39.51|37.11|39.41|37.01|0
1647877670000|2022-03-21 15:47:50|39.46|37.06|39.56|37.16|39.59|37.19|39.46|37.06|0
1647877680000|2022-03-21 15:48:00|39.62|37.22|39.56|37.16|39.62|37.22|39.56|37.16|0
1647877690000|2022-03-21 15:48:10|39.51|37.11|39.62|37.22|39.62|37.22|39.51|37.11|0
1647877700000|2022-03-21 15:48:20|39.56|37.16|39.56|37.16|39.62|37.22|39.51|37.11|0
1647877710000|2022-03-21 15:48:30|39.67|37.27|39.67|37.27|39.67|37.27|39.61|37.21|0
1647877720000|2022-03-21 15:48:40|39.56|37.16|39.51|37.11|39.56|37.16|39.4|37|0
1647877730000|2022-03-21 15:48:50|39.56|37.16|39.61|37.21|39.61|37.21|39.56|37.16|0
1647877740000|2022-03-21 15:49:00|39.56|37.16|39.61|37.21|39.61|37.21|39.56|37.16|0
1647877750000|2022-03-21 15:49:10|39.46|37.06|39.4|37|39.46|37.06|39.4|37|0
1647877760000|2022-03-21 15:49:20|39.43|37.03|39.25|36.85|39.43|37.03|39.2|36.8|0
1647877770000|2022-03-21 15:49:30|39.04|36.64|38.94|36.54|39.04|36.64|38.94|36.54|0
1647877780000|2022-03-21 15:49:40|38.88|36.48|38.78|36.38|38.88|36.48|38.73|36.33|0
1647877790000|2022-03-21 15:49:50|38.94|36.54|38.99|36.59|39.04|36.64|38.94|36.54|0
1647877800000|2022-03-21 15:50:00|39.09|36.69|38.99|36.59|39.22|36.82|38.99|36.59|0
1647877810000|2022-03-21 15:50:10|39.04|36.64|39.04|36.64|39.04|36.64|38.99|36.59|0
1647877820000|2022-03-21 15:50:20|38.99|36.59|39.14|36.74|39.14|36.74|38.99|36.59|0
1647877830000|2022-03-21 15:50:30|39.2|36.8|39.35|36.95|39.35|36.95|39.2|36.8|0
1647877840000|2022-03-21 15:50:40|39.32|36.92|39.19|36.79|39.32|36.92|39.19|36.79|0
1647877850000|2022-03-21 15:50:50|39.14|36.74|39.35|36.95|39.35|36.95|39.14|36.74|0
1647877860000|2022-03-21 15:51:00|39.3|36.9|39.09|36.69|39.35|36.95|39.04|36.64|0
1647877870000|2022-03-21 15:51:10|38.93|36.53|38.83|36.43|38.93|36.53|38.83|36.43|0
1647877880000|2022-03-21 15:51:20|38.78|36.38|38.93|36.53|38.93|36.53|38.78|36.38|0
1647877890000|2022-03-21 15:51:30|38.96|36.56|38.93|36.53|38.96|36.56|38.93|36.53|0
1647877900000|2022-03-21 15:51:40|38.99|36.59|39.09|36.69|39.09|36.69|38.99|36.59|0
1647877910000|2022-03-21 15:51:50|39.06|36.66|39.25|36.85|39.25|36.85|39.06|36.66|0
1647877920000|2022-03-21 15:52:00|39.19|36.79|39.25|36.85|39.25|36.85|39.19|36.79|0
1647877930000|2022-03-21 15:52:10|39.22|36.82|39.25|36.85|39.35|36.95|39.22|36.82|0
1647877940000|2022-03-21 15:52:20|39.3|36.9|39.56|37.16|39.56|37.16|39.3|36.9|0
1647877950000|2022-03-21 15:52:30|39.61|37.21|39.46|37.06|39.61|37.21|39.46|37.06|0
1647877960000|2022-03-21 15:52:40|39.51|37.11|39.72|37.32|39.72|37.32|39.51|37.11|0
1647877970000|2022-03-21 15:52:50|39.77|37.37|39.77|37.37|39.82|37.42|39.77|37.37|0
1647877980000|2022-03-21 15:53:00|39.82|37.42|39.82|37.42|39.82|37.42|39.77|37.37|0
1647877990000|2022-03-21 15:53:10|39.93|37.53|40.04|37.64|40.04|37.64|39.93|37.53|0
1647878000000|2022-03-21 15:53:20|40.09|37.69|40.41|38.01|40.41|38.01|40.09|37.69|0
1647878010000|2022-03-21 15:53:30|40.35|37.95|40.46|38.06|40.46|38.06|40.35|37.95|0
1647878020000|2022-03-21 15:53:40|40.57|38.17|40.41|38.01|40.57|38.17|40.41|38.01|0
1647878030000|2022-03-21 15:53:50|40.35|37.95|40.25|37.85|40.35|37.95|40.25|37.85|0
1647878040000|2022-03-21 15:54:00|40.3|37.9|40.3|37.9|40.3|37.9|40.25|37.85|0
1647878050000|2022-03-21 15:54:10|40.35|37.95|40.3|37.9|40.35|37.95|40.3|37.9|0
1647878060000|2022-03-21 15:54:20|40.25|37.85|39.88|37.48|40.25|37.85|39.88|37.48|0
1647878070000|2022-03-21 15:54:30|39.82|37.42|39.72|37.32|39.82|37.42|39.72|37.32|0
1647878080000|2022-03-21 15:54:40|39.82|37.42|39.98|37.58|39.98|37.58|39.82|37.42|0
1647878090000|2022-03-21 15:54:50|39.93|37.53|39.82|37.42|39.98|37.58|39.82|37.42|0
1647878100000|2022-03-21 15:55:00|39.61|37.21|39.35|36.95|39.61|37.21|39.35|36.95|0
1647878110000|2022-03-21 15:55:10|39.38|36.98|39.3|36.9|39.4|37|39.3|36.9|0
1647878120000|2022-03-21 15:55:20|39.56|37.16|39.61|37.21|39.61|37.21|39.51|37.11|0
1647878130000|2022-03-21 15:55:30|39.66|37.26|39.72|37.32|39.72|37.32|39.66|37.26|0
1647878140000|2022-03-21 15:55:40|39.85|37.45|39.85|37.45|39.88|37.48|39.82|37.42|0
1647878150000|2022-03-21 15:55:50|39.95|37.55|39.93|37.53|39.98|37.58|39.93|37.53|0
1647878160000|2022-03-21 15:56:00|40.01|37.61|40.01|37.61|40.09|37.69|40.01|37.61|0
1647878170000|2022-03-21 15:56:10|40.03|37.63|40.35|37.95|40.35|37.95|39.98|37.58|0
1647878180000|2022-03-21 15:56:20|40.3|37.9|40.35|37.95|40.41|38.01|40.3|37.9|0
1647878190000|2022-03-21 15:56:30|40.41|38.01|40.51|38.11|40.51|38.11|40.3|37.9|0
1647878200000|2022-03-21 15:56:40|40.57|38.17|40.51|38.11|40.57|38.17|40.51|38.11|0
1647878210000|2022-03-21 15:56:50|40.59|38.19|40.59|38.19|40.59|38.19|40.57|38.17|0
1647878220000|2022-03-21 15:57:00|40.62|38.22|40.3|37.9|40.62|38.22|40.3|37.9|0
1647878230000|2022-03-21 15:57:10|40.25|37.85|40.35|37.95|40.35|37.95|40.19|37.79|0
1647878240000|2022-03-21 15:57:20|40.25|37.85|40.51|38.11|40.51|38.11|40.25|37.85|0
1647878250000|2022-03-21 15:57:30|40.57|38.17|40.62|38.22|40.62|38.22|40.51|38.11|0
1647878260000|2022-03-21 15:57:40|40.57|38.17|40.67|38.27|40.67|38.27|40.57|38.17|0
1647878270000|2022-03-21 15:57:50|40.62|38.22|40.78|38.38|40.78|38.38|40.57|38.17|0
1647878280000|2022-03-21 15:58:00|40.84|38.44|40.89|38.49|40.89|38.49|40.84|38.44|0
1647878290000|2022-03-21 15:58:10|40.84|38.44|40.94|38.54|40.94|38.54|40.84|38.44|0
1647878300000|2022-03-21 15:58:20|40.7|38.3|40.7|38.3|40.7|38.3|40.57|38.17|0
1647878310000|2022-03-21 15:58:30|40.73|38.33|40.78|38.38|40.78|38.38|40.73|38.33|0
1647878320000|2022-03-21 15:58:40|40.73|38.33|40.73|38.33|40.73|38.33|40.67|38.27|0
1647878330000|2022-03-21 15:58:50|40.75|38.35|40.09|37.69|40.75|38.35|40.03|37.63|0
1647878340000|2022-03-21 15:59:00|39.98|37.58|39.98|37.58|39.98|37.58|39.77|37.37|0
1647878350000|2022-03-21 15:59:10|40.09|37.69|40.25|37.85|40.25|37.85|40.09|37.69|0
1647878360000|2022-03-21 15:59:20|40.3|37.9|40.3|37.9|40.3|37.9|40.22|37.82|0
1647878370000|2022-03-21 15:59:30|40.25|37.85|40.09|37.69|40.25|37.85|40.09|37.69|0
1647878380000|2022-03-21 15:59:40|40.14|37.74|40.19|37.79|40.19|37.79|40.14|37.74|0
1647878390000|2022-03-21 15:59:50|40.3|37.9|40.35|37.95|40.35|37.95|40.3|37.9|0
1647878400000|2022-03-21 16:00:00|40.38|37.98|40.19|37.79|40.38|37.98|40.14|37.74|0
1647878410000|2022-03-21 16:00:10|40.41|38.01|40.3|37.9|40.62|38.22|40.3|37.9|0
1647878420000|2022-03-21 16:00:20|40.19|37.79|40.09|37.69|40.3|37.9|40.09|37.69|0
1647878430000|2022-03-21 16:00:30|39.87|37.47|39.98|37.58|40.03|37.63|39.87|37.47|0
1647878440000|2022-03-21 16:00:40|39.93|37.53|39.93|37.53|39.98|37.58|39.87|37.47|0
1647878450000|2022-03-21 16:00:50|39.82|37.42|39.4|37|39.82|37.42|39.4|37|0
1647878460000|2022-03-21 16:01:00|39.3|36.9|39.4|37|39.4|37|39.3|36.9|0
1647878470000|2022-03-21 16:01:10|39.56|37.16|39.77|37.37|39.77|37.37|39.56|37.16|0
1647878480000|2022-03-21 16:01:20|39.56|37.16|39.66|37.26|39.66|37.26|39.56|37.16|0
1647878490000|2022-03-21 16:01:30|39.72|37.32|39.72|37.32|39.72|37.32|39.72|37.32|0
1647878500000|2022-03-21 16:01:40|39.66|37.26|39.72|37.32|39.72|37.32|39.66|37.26|0
1647878510000|2022-03-21 16:01:50|39.61|37.21|39.56|37.16|39.72|37.32|39.56|37.16|0
1647878520000|2022-03-21 16:02:00|39.61|37.21|39.35|36.95|39.61|37.21|39.35|36.95|0
1647878530000|2022-03-21 16:02:10|39.3|36.9|39.35|36.95|39.35|36.95|39.3|36.9|0
1647878540000|2022-03-21 16:02:20|39.27|36.87|39.09|36.69|39.3|36.9|39.09|36.69|0
1647878550000|2022-03-21 16:02:30|39.14|36.74|39.24|36.84|39.24|36.84|39.14|36.74|0
1647878560000|2022-03-21 16:02:40|39.14|36.74|39.4|37|39.4|37|39.14|36.74|0
1647878570000|2022-03-21 16:02:50|39.35|36.95|39.4|37|39.4|37|39.24|36.84|0
1647878580000|2022-03-21 16:03:00|39.45|37.05|39.5|37.1|39.5|37.1|39.4|37|0
1647878590000|2022-03-21 16:03:10|39.45|37.05|39.45|37.05|39.5|37.1|39.4|37|0
1647878600000|2022-03-21 16:03:20|39.4|37|39.45|37.05|39.61|37.21|39.4|37|0
1647878610000|2022-03-21 16:03:30|39.5|37.1|39.5|37.1|39.61|37.21|39.5|37.1|0
1647878620000|2022-03-21 16:03:40|39.56|37.16|39.45|37.05|39.56|37.16|39.45|37.05|0
1647878630000|2022-03-21 16:03:50|39.5|37.1|39.66|37.26|39.66|37.26|39.45|37.05|0
1647878640000|2022-03-21 16:04:00|39.61|37.21|39.4|37|39.61|37.21|39.4|37|0
1647878650000|2022-03-21 16:04:10|39.29|36.89|39.32|36.92|39.32|36.92|39.24|36.84|0
1647878660000|2022-03-21 16:04:20|39.29|36.89|39.4|37|39.45|37.05|39.29|36.89|0
1647878670000|2022-03-21 16:04:30|39.45|37.05|39.29|36.89|39.45|37.05|39.24|36.84|0
1647878680000|2022-03-21 16:04:40|39.19|36.79|39.19|36.79|39.19|36.79|39.19|36.79|0
1647878690000|2022-03-21 16:04:50|39.24|36.84|39.29|36.89|39.29|36.89|39.21|36.81|0
1647878700000|2022-03-21 16:05:00|39.35|36.95|39.29|36.89|39.45|37.05|39.29|36.89|0
1647878710000|2022-03-21 16:05:10|39.4|37|39.24|36.84|39.4|37|39.24|36.84|0
1647878720000|2022-03-21 16:05:20|39.29|36.89|39.24|36.84|39.35|36.95|39.24|36.84|0
1647878730000|2022-03-21 16:05:30|39.21|36.81|39.19|36.79|39.24|36.84|39.14|36.74|0
1647878740000|2022-03-21 16:05:40|39.09|36.69|38.93|36.53|39.09|36.69|38.72|36.32|0
1647878750000|2022-03-21 16:05:50|38.98|36.58|38.88|36.48|38.98|36.58|38.88|36.48|0
1647878760000|2022-03-21 16:06:00|38.83|36.43|38.77|36.37|38.83|36.43|38.77|36.37|0
1647878770000|2022-03-21 16:06:10|38.72|36.32|39.14|36.74|39.14|36.74|38.72|36.32|0
1647878780000|2022-03-21 16:06:20|39.24|36.84|39.24|36.84|39.24|36.84|39.14|36.74|0
1647878790000|2022-03-21 16:06:30|39.19|36.79|39.45|37.05|39.45|37.05|39.19|36.79|0
1647878800000|2022-03-21 16:06:40|39.4|37|39.5|37.1|39.5|37.1|39.4|37|0
1647878810000|2022-03-21 16:06:50|39.56|37.16|39.45|37.05|39.56|37.16|39.35|36.95|0
1647878820000|2022-03-21 16:07:00|39.5|37.1|39.45|37.05|39.5|37.1|39.4|37|0
1647878830000|2022-03-21 16:07:10|39.5|37.1|40.24|37.84|40.24|37.84|39.48|37.08|0
1647878840000|2022-03-21 16:07:20|40.29|37.89|40.45|38.05|40.45|38.05|40.29|37.89|0
1647878850000|2022-03-21 16:07:30|40.37|37.97|40.37|37.97|40.51|38.11|40.37|37.97|0
1647878860000|2022-03-21 16:07:40|40.4|38|40.43|38.03|40.45|38.05|40.4|38|0
1647878870000|2022-03-21 16:07:50|40.45|38.05|40.4|38|40.45|38.05|40.29|37.89|0
1647878880000|2022-03-21 16:08:00|40.35|37.95|39.98|37.58|40.35|37.95|39.98|37.58|0
1647878890000|2022-03-21 16:08:10|40.13|37.73|40.19|37.79|40.27|37.87|40.13|37.73|0
1647878900000|2022-03-21 16:08:20|40.21|37.81|40.27|37.87|40.29|37.89|40.21|37.81|0
1647878910000|2022-03-21 16:08:30|40.19|37.79|40.19|37.79|40.24|37.84|40.19|37.79|0
1647878920000|2022-03-21 16:08:40|40.29|37.89|40.4|38|40.4|38|40.29|37.89|0
1647878930000|2022-03-21 16:08:50|40.45|38.05|40.56|38.16|40.56|38.16|40.45|38.05|0
1647878940000|2022-03-21 16:09:00|40.51|38.11|40.67|38.27|40.67|38.27|40.51|38.11|0
1647878950000|2022-03-21 16:09:10|40.72|38.32|40.77|38.37|40.77|38.37|40.72|38.32|0
1647878960000|2022-03-21 16:09:20|40.85|38.45|40.83|38.43|40.93|38.53|40.77|38.37|0
1647878970000|2022-03-21 16:09:30|40.77|38.37|40.67|38.27|40.77|38.37|40.56|38.16|0
1647878980000|2022-03-21 16:09:40|40.64|38.24|40.61|38.21|40.72|38.32|40.61|38.21|0
1647878990000|2022-03-21 16:09:50|40.56|38.16|40.67|38.27|40.67|38.27|40.56|38.16|0
1647879000000|2022-03-21 16:10:00|40.51|38.11|40.51|38.11|40.51|38.11|40.45|38.05|0
1647879010000|2022-03-21 16:10:10|40.48|38.08|40.4|38|40.48|38.08|40.08|37.68|0
1647879020000|2022-03-21 16:10:20|40.35|37.95|40.32|37.92|40.4|38|40.32|37.92|0
1647879030000|2022-03-21 16:10:30|40.29|37.89|40.4|38|40.45|38.05|40.29|37.89|0
1647879040000|2022-03-21 16:10:40|40.53|38.13|40.51|38.11|40.53|38.13|40.51|38.11|0
1647879050000|2022-03-21 16:10:50|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1647879060000|2022-03-21 16:11:00|40.72|38.32|40.67|38.27|40.77|38.37|40.67|38.27|0
1647879070000|2022-03-21 16:11:10|40.72|38.32|40.77|38.37|40.83|38.43|40.72|38.32|0
1647879080000|2022-03-21 16:11:20|40.88|38.48|40.88|38.48|40.88|38.48|40.83|38.43|0
1647879090000|2022-03-21 16:11:30|40.77|38.37|40.64|38.24|40.77|38.37|40.64|38.24|0
1647879100000|2022-03-21 16:11:40|40.66|38.26|40.74|38.34|40.8|38.4|40.66|38.26|0
1647879110000|2022-03-21 16:11:50|40.69|38.29|40.77|38.37|40.8|38.4|40.69|38.29|0
1647879120000|2022-03-21 16:12:00|40.74|38.34|40.83|38.43|40.88|38.48|40.74|38.34|0
1647879130000|2022-03-21 16:12:10|40.88|38.48|40.72|38.32|40.88|38.48|40.72|38.32|0
1647879140000|2022-03-21 16:12:20|40.77|38.37|40.66|38.26|40.77|38.37|40.66|38.26|0
1647879150000|2022-03-21 16:12:30|40.72|38.32|40.72|38.32|40.8|38.4|40.72|38.32|0
1647879160000|2022-03-21 16:12:40|40.77|38.37|40.83|38.43|40.83|38.43|40.72|38.32|0
1647879170000|2022-03-21 16:12:50|40.77|38.37|40.56|38.16|40.77|38.37|40.56|38.16|0
1647879180000|2022-03-21 16:13:00|40.48|38.08|40.5|38.1|40.5|38.1|40.45|38.05|0
1647879190000|2022-03-21 16:13:10|40.4|38|40.34|37.94|40.4|38|40.34|37.94|0
1647879200000|2022-03-21 16:13:20|40.4|38|40.45|38.05|40.45|38.05|40.4|38|0
1647879210000|2022-03-21 16:13:30|40.34|37.94|40.24|37.84|40.4|38|40.24|37.84|0
1647879220000|2022-03-21 16:13:40|40.29|37.89|40.42|38.02|40.42|38.02|40.29|37.89|0
1647879230000|2022-03-21 16:13:50|40.34|37.94|40.45|38.05|40.45|38.05|40.34|37.94|0
1647879240000|2022-03-21 16:14:00|40.5|38.1|40.53|38.13|40.56|38.16|40.5|38.1|0
1647879250000|2022-03-21 16:14:10|40.29|37.89|40.45|38.05|40.45|38.05|40.29|37.89|0
1647879260000|2022-03-21 16:14:20|40.56|38.16|40.66|38.26|40.66|38.26|40.56|38.16|0
1647879270000|2022-03-21 16:14:30|40.72|38.32|40.88|38.48|40.93|38.53|40.72|38.32|0
1647879280000|2022-03-21 16:14:40|40.9|38.5|40.9|38.5|40.96|38.56|40.9|38.5|0
1647879290000|2022-03-21 16:14:50|40.88|38.48|40.77|38.37|40.93|38.53|40.77|38.37|0
1647879300000|2022-03-21 16:15:00|40.82|38.42|40.82|38.42|40.93|38.53|40.77|38.37|0
1647879310000|2022-03-21 16:15:10|40.88|38.48|41.09|38.69|41.09|38.69|40.88|38.48|0
1647879320000|2022-03-21 16:15:20|40.99|38.59|40.96|38.56|40.99|38.59|40.88|38.48|0
1647879330000|2022-03-21 16:15:30|41.04|38.64|40.72|38.32|41.04|38.64|40.72|38.32|0
1647879340000|2022-03-21 16:15:40|40.64|38.24|40.4|38|40.64|38.24|40.4|38|0
1647879350000|2022-03-21 16:15:50|40.45|38.05|40.4|38|40.5|38.1|40.4|38|0
1647879360000|2022-03-21 16:16:00|40.34|37.94|40.34|37.94|40.34|37.94|40.29|37.89|0
1647879370000|2022-03-21 16:16:10|40.5|38.1|40.5|38.1|40.56|38.16|40.5|38.1|0
1647879380000|2022-03-21 16:16:20|40.53|38.13|40.34|37.94|40.53|38.13|40.34|37.94|0
1647879390000|2022-03-21 16:16:30|40.4|38|40.45|38.05|40.56|38.16|40.4|38|0
1647879400000|2022-03-21 16:16:40|40.5|38.1|40.53|38.13|40.53|38.13|40.5|38.1|0
1647879410000|2022-03-21 16:16:50|40.34|37.94|40.29|37.89|40.34|37.94|40.24|37.84|0
1647879420000|2022-03-21 16:17:00|40.13|37.73|40.08|37.68|40.13|37.73|39.97|37.57|0
1647879430000|2022-03-21 16:17:10|40.03|37.63|40.29|37.89|40.29|37.89|40.03|37.63|0
1647879440000|2022-03-21 16:17:20|40.24|37.84|40.13|37.73|40.29|37.89|40.13|37.73|0
1647879450000|2022-03-21 16:17:30|40.03|37.63|40|37.6|40.03|37.63|39.92|37.52|0
1647879460000|2022-03-21 16:17:40|40.13|37.73|40.13|37.73|40.18|37.78|40.13|37.73|0
1647879470000|2022-03-21 16:17:50|39.97|37.57|39.92|37.52|39.97|37.57|39.87|37.47|0
1647879480000|2022-03-21 16:18:00|39.87|37.47|40.08|37.68|40.08|37.68|39.87|37.47|0
1647879490000|2022-03-21 16:18:10|40.18|37.78|40.34|37.94|40.45|38.05|40.18|37.78|0
1647879500000|2022-03-21 16:18:20|40.4|38|40.4|38|40.42|38.02|40.32|37.92|0
1647879510000|2022-03-21 16:18:30|40.45|38.05|40.56|38.16|40.56|38.16|40.45|38.05|0
1647879520000|2022-03-21 16:18:40|40.5|38.1|40.58|38.18|40.58|38.18|40.5|38.1|0
1647879530000|2022-03-21 16:18:50|40.61|38.21|40.4|38|40.66|38.26|40.4|38|0
1647879540000|2022-03-21 16:19:00|40.34|37.94|40.56|38.16|40.56|38.16|40.34|37.94|0
1647879550000|2022-03-21 16:19:10|40.61|38.21|40.56|38.16|40.66|38.26|40.56|38.16|0
1647879560000|2022-03-21 16:19:20|40.61|38.21|40.5|38.1|40.61|38.21|40.5|38.1|0
1647879570000|2022-03-21 16:19:30|40.61|38.21|40.66|38.26|40.66|38.26|40.56|38.16|0
1647879580000|2022-03-21 16:19:40|40.61|38.21|40.72|38.32|40.72|38.32|40.61|38.21|0
1647879590000|2022-03-21 16:19:50|40.77|38.37|40.77|38.37|40.77|38.37|40.72|38.32|0
1647879600000|2022-03-21 16:20:00|40.72|38.32|40.55|38.15|40.72|38.32|40.55|38.15|0
1647879610000|2022-03-21 16:20:10|40.66|38.26|40.88|38.48|40.88|38.48|40.61|38.21|0
1647879620000|2022-03-21 16:20:20|40.82|38.42|40.93|38.53|40.93|38.53|40.82|38.42|0
1647879630000|2022-03-21 16:20:30|40.98|38.58|41.42|39.02|41.42|39.02|40.98|38.58|0
1647879640000|2022-03-21 16:20:40|41.47|39.07|41.42|39.02|41.47|39.07|41.42|39.02|0
1647879650000|2022-03-21 16:20:50|41.25|38.85|41.2|38.8|41.25|38.85|41.09|38.69|0
1647879660000|2022-03-21 16:21:00|41.17|38.77|41.14|38.74|41.2|38.8|41.14|38.74|0
1647879670000|2022-03-21 16:21:10|41.12|38.72|41.36|38.96|41.36|38.96|41.12|38.72|0
1647879680000|2022-03-21 16:21:20|41.41|39.01|41.5|39.1|41.5|39.1|41.41|39.01|0
1647879690000|2022-03-21 16:21:30|41.52|39.12|41.58|39.18|41.58|39.18|41.52|39.12|0
1647879700000|2022-03-21 16:21:40|41.52|39.12|41.47|39.07|41.52|39.12|41.47|39.07|0
1647879710000|2022-03-21 16:21:50|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1647879720000|2022-03-21 16:22:00|41.47|39.07|41.41|39.01|41.52|39.12|41.41|39.01|0
1647879730000|2022-03-21 16:22:10|41.52|39.12|41.41|39.01|41.52|39.12|41.41|39.01|0
1647879740000|2022-03-21 16:22:20|41.52|39.12|41.63|39.23|41.63|39.23|41.47|39.07|0
1647879750000|2022-03-21 16:22:30|41.58|39.18|41.47|39.07|41.58|39.18|41.47|39.07|0
1647879760000|2022-03-21 16:22:40|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1647879770000|2022-03-21 16:22:50|41.41|39.01|41.31|38.91|41.41|39.01|41.31|38.91|0
1647879780000|2022-03-21 16:23:00|41.36|38.96|41.25|38.85|41.36|38.96|41.25|38.85|0
1647879790000|2022-03-21 16:23:10|41.31|38.91|41.36|38.96|41.36|38.96|41.31|38.91|0
1647879800000|2022-03-21 16:23:20|41.41|39.01|41.25|38.85|41.41|39.01|41.25|38.85|0
1647879810000|2022-03-21 16:23:30|41.31|38.91|41.49|39.09|41.49|39.09|41.31|38.91|0
1647879820000|2022-03-21 16:23:40|41.47|39.07|41.63|39.23|41.69|39.29|41.47|39.07|0
1647879830000|2022-03-21 16:23:50|41.58|39.18|41.69|39.29|41.69|39.29|41.58|39.18|0
1647879840000|2022-03-21 16:24:00|41.71|39.31|41.69|39.29|41.71|39.31|41.63|39.23|0
1647879850000|2022-03-21 16:24:10|41.6|39.2|41.58|39.18|41.63|39.23|41.58|39.18|0
1647879860000|2022-03-21 16:24:20|41.69|39.29|41.58|39.18|41.69|39.29|41.58|39.18|0
1647879870000|2022-03-21 16:24:30|41.63|39.23|41.58|39.18|41.63|39.23|41.58|39.18|0
1647879880000|2022-03-21 16:24:40|41.47|39.07|41.49|39.09|41.49|39.09|41.47|39.07|0
1647879890000|2022-03-21 16:24:50|41.52|39.12|41.47|39.07|41.52|39.12|41.41|39.01|0
1647879900000|2022-03-21 16:25:00|41.58|39.18|41.69|39.29|41.69|39.29|41.58|39.18|0
1647879910000|2022-03-21 16:25:10|41.6|39.2|41.47|39.07|41.63|39.23|41.47|39.07|0
1647879920000|2022-03-21 16:25:20|41.41|39.01|41.52|39.12|41.52|39.12|41.36|38.96|0
1647879930000|2022-03-21 16:25:30|41.47|39.07|41.58|39.18|41.63|39.23|41.47|39.07|0
1647879940000|2022-03-21 16:25:40|41.68|39.28|41.79|39.39|41.79|39.39|41.63|39.23|0
1647879950000|2022-03-21 16:25:50|41.74|39.34|41.58|39.18|41.74|39.34|41.58|39.18|0
1647879960000|2022-03-21 16:26:00|41.47|39.07|41.49|39.09|41.52|39.12|41.47|39.07|0
1647879970000|2022-03-21 16:26:10|41.47|39.07|41.41|39.01|41.49|39.09|41.41|39.01|0
1647879980000|2022-03-21 16:26:20|41.3|38.9|41.41|39.01|41.41|39.01|41.3|38.9|0
1647879990000|2022-03-21 16:26:30|41.47|39.07|41.36|38.96|41.52|39.12|41.36|38.96|0
1647880000000|2022-03-21 16:26:40|41.3|38.9|41.41|39.01|41.41|39.01|41.3|38.9|0
1647880010000|2022-03-21 16:26:50|41.36|38.96|41.41|39.01|41.41|39.01|41.36|38.96|0
1647880020000|2022-03-21 16:27:00|41.47|39.07|41.36|38.96|41.52|39.12|41.36|38.96|0
1647880030000|2022-03-21 16:27:10|41.38|38.98|41.41|39.01|41.41|39.01|41.3|38.9|0
1647880040000|2022-03-21 16:27:20|41.52|39.12|41.47|39.07|41.52|39.12|41.41|39.01|0
1647880050000|2022-03-21 16:27:30|41.49|39.09|41.09|38.69|41.52|39.12|41.09|38.69|0
1647880060000|2022-03-21 16:27:40|40.93|38.53|40.98|38.58|40.98|38.58|40.93|38.53|0
1647880070000|2022-03-21 16:27:50|40.93|38.53|40.98|38.58|41.03|38.63|40.93|38.53|0
1647880080000|2022-03-21 16:28:00|40.93|38.53|40.9|38.5|40.98|38.58|40.9|38.5|0
1647880090000|2022-03-21 16:28:10|40.87|38.47|41.09|38.69|41.09|38.69|40.87|38.47|0
1647880100000|2022-03-21 16:28:20|41.25|38.85|41.2|38.8|41.25|38.85|41.09|38.69|0
1647880110000|2022-03-21 16:28:30|41.3|38.9|41.25|38.85|41.36|38.96|41.25|38.85|0
1647880120000|2022-03-21 16:28:40|41.2|38.8|40.82|38.42|41.2|38.8|40.82|38.42|0
1647880130000|2022-03-21 16:28:50|40.93|38.53|40.93|38.53|40.93|38.53|40.93|38.53|0
1647880140000|2022-03-21 16:29:00|40.77|38.37|40.79|38.39|40.82|38.42|40.77|38.37|0
1647880150000|2022-03-21 16:29:10|40.82|38.42|40.71|38.31|40.82|38.42|40.71|38.31|0
1647880160000|2022-03-21 16:29:20|40.87|38.47|40.77|38.37|40.87|38.47|40.77|38.37|0
1647880170000|2022-03-21 16:29:30|40.87|38.47|40.98|38.58|41.09|38.69|40.87|38.47|0
1647880180000|2022-03-21 16:29:40|41.03|38.63|40.98|38.58|41.03|38.63|40.98|38.58|0
1647880190000|2022-03-21 16:29:50|40.93|38.53|40.98|38.58|40.98|38.58|40.93|38.53|0
1647880200000|2022-03-21 16:30:00|41.01|38.61|39.31|36.91|41.03|38.63|39.31|36.91|0
1647880210000|2022-03-21 16:30:10|39.29|36.89|39.39|36.99|39.39|36.99|39.29|36.89|0
1647880220000|2022-03-21 16:30:20|39.81|37.41|39.05|36.65|39.81|37.41|39.05|36.65|0
1647880230000|2022-03-21 16:30:30|39.03|36.63|38.92|36.52|39.16|36.76|38.92|36.52|0
1647880240000|2022-03-21 16:30:40|38.87|36.47|38.61|36.21|38.87|36.47|38.56|36.16|0
1647880250000|2022-03-21 16:30:50|38.56|36.16|37.98|35.58|38.56|36.16|37.98|35.58|0
1647880260000|2022-03-21 16:31:00|37.92|35.52|38.51|36.11|38.51|36.11|37.92|35.52|0
1647880270000|2022-03-21 16:31:10|38.54|36.14|38.36|35.96|38.54|36.14|38.26|35.86|0
1647880280000|2022-03-21 16:31:20|38.28|35.88|38.03|35.63|38.28|35.88|37.95|35.55|0
1647880290000|2022-03-21 16:31:30|37.9|35.5|37.25|34.85|37.9|35.5|37.25|34.85|0
1647880300000|2022-03-21 16:31:40|37.22|34.82|37.05|34.65|37.22|34.82|37.05|34.65|0
1647880310000|2022-03-21 16:31:50|37.2|34.8|37.3|34.9|37.3|34.9|37.2|34.8|0
1647880320000|2022-03-21 16:32:00|37.2|34.8|37.25|34.85|37.25|34.85|36.92|34.52|0
1647880330000|2022-03-21 16:32:10|37.57|35.17|37.59|35.19|37.59|35.19|36.27|33.87|0
1647880340000|2022-03-21 16:32:20|37.54|35.14|37.44|35.04|37.59|35.19|37.44|35.04|0
1647880350000|2022-03-21 16:32:30|37.74|35.34|38.14|35.74|38.14|35.74|37.71|35.31|0
1647880360000|2022-03-21 16:32:40|38.27|35.87|38.92|36.52|38.97|36.57|38.27|35.87|0
1647880370000|2022-03-21 16:32:50|39.07|36.67|39.07|36.67|39.07|36.67|39.02|36.62|0
1647880380000|2022-03-21 16:33:00|38.61|36.21|38.61|36.21|38.63|36.23|38.45|36.05|0
1647880390000|2022-03-21 16:33:10|38.15|35.75|38.45|36.05|38.48|36.08|38.15|35.75|0
1647880400000|2022-03-21 16:33:20|38.4|36|38.63|36.23|38.63|36.23|38.4|36|0
1647880410000|2022-03-21 16:33:30|38.84|36.44|38.84|36.44|38.91|36.51|38.84|36.44|0
1647880420000|2022-03-21 16:33:40|38.97|36.57|38.71|36.31|38.97|36.57|38.71|36.31|0
1647880430000|2022-03-21 16:33:50|38.61|36.21|38.3|35.9|38.61|36.21|38.15|35.75|0
1647880440000|2022-03-21 16:34:00|37.95|35.55|37.85|35.45|38|35.6|37.85|35.45|0
1647880450000|2022-03-21 16:34:10|38.05|35.65|37.92|35.52|38.05|35.65|37.92|35.52|0
1647880460000|2022-03-21 16:34:20|37.9|35.5|37.85|35.45|37.9|35.5|37.85|35.45|0
1647880470000|2022-03-21 16:34:30|37.8|35.4|37.9|35.5|37.95|35.55|37.8|35.4|0
1647880480000|2022-03-21 16:34:40|37.87|35.47|38|35.6|38|35.6|37.82|35.42|0
1647880490000|2022-03-21 16:34:50|38.15|35.75|38.35|35.95|38.35|35.95|38.1|35.7|0
1647880500000|2022-03-21 16:35:00|38.27|35.87|37.85|35.45|38.27|35.87|37.85|35.45|0
1647880510000|2022-03-21 16:35:10|37.8|35.4|37.45|35.05|37.8|35.4|37.45|35.05|0
1647880520000|2022-03-21 16:35:20|37.4|35|37.25|34.85|37.4|35|37.25|34.85|0
1647880530000|2022-03-21 16:35:30|37.2|34.8|37.1|34.7|37.2|34.8|37|34.6|0
1647880540000|2022-03-21 16:35:40|37.05|34.65|36.9|34.5|37.05|34.65|36.9|34.5|0
1647880550000|2022-03-21 16:35:50|36.95|34.55|36.92|34.52|36.95|34.55|36.9|34.5|0
1647880560000|2022-03-21 16:36:00|36.95|34.55|36.65|34.25|36.95|34.55|36.65|34.25|0
1647880570000|2022-03-21 16:36:10|36.61|34.21|36.51|34.11|36.61|34.21|36.51|34.11|0
1647880580000|2022-03-21 16:36:20|36.56|34.16|36.56|34.16|36.56|34.16|36.51|34.11|0
1647880590000|2022-03-21 16:36:30|36.65|34.25|36.6|34.2|36.8|34.4|36.6|34.2|0
1647880600000|2022-03-21 16:36:40|36.65|34.25|36.56|34.16|36.65|34.25|36.56|34.16|0
1647880610000|2022-03-21 16:36:50|36.6|34.2|36.8|34.4|36.9|34.5|36.6|34.2|0
1647880620000|2022-03-21 16:37:00|36.82|34.42|36.36|33.96|36.82|34.42|36.36|33.96|0
1647880630000|2022-03-21 16:37:10|36.31|33.91|36.31|33.91|36.31|33.91|36.26|33.86|0
1647880640000|2022-03-21 16:37:20|36.36|33.96|36.31|33.91|36.36|33.96|36.31|33.91|0
1647880650000|2022-03-21 16:37:30|36.29|33.89|36.19|33.79|36.29|33.89|36.19|33.79|0
1647880660000|2022-03-21 16:37:40|36.21|33.81|36.12|33.72|36.21|33.81|36.12|33.72|0
1647880670000|2022-03-21 16:37:50|36.21|33.81|36.65|34.25|36.65|34.25|36.21|33.81|0
1647880680000|2022-03-21 16:38:00|36.46|34.06|36.56|34.16|36.6|34.2|36.46|34.06|0
1647880690000|2022-03-21 16:38:10|36.46|34.06|36.31|33.91|36.46|34.06|36.31|33.91|0
1647880700000|2022-03-21 16:38:20|36.26|33.86|36.26|33.86|36.31|33.91|36.21|33.81|0
1647880710000|2022-03-21 16:38:30|36.31|33.91|36.41|34.01|36.41|34.01|36.31|33.91|0
1647880720000|2022-03-21 16:38:40|36.36|33.96|36.31|33.91|36.41|34.01|36.31|33.91|0
1647880730000|2022-03-21 16:38:50|36.21|33.81|36.24|33.84|36.26|33.86|36.21|33.81|0
1647880740000|2022-03-21 16:39:00|36.36|33.96|36.9|34.5|36.9|34.5|36.36|33.96|0
1647880750000|2022-03-21 16:39:10|36.75|34.35|36.7|34.3|36.82|34.42|36.65|34.25|0
1647880760000|2022-03-21 16:39:20|36.65|34.25|36.82|34.42|36.82|34.42|36.65|34.25|0
1647880770000|2022-03-21 16:39:30|36.85|34.45|36.85|34.45|36.95|34.55|36.85|34.45|0
1647880780000|2022-03-21 16:39:40|36.95|34.55|37.29|34.89|37.29|34.89|36.95|34.55|0
1647880790000|2022-03-21 16:39:50|37.02|34.62|37.34|34.94|37.34|34.94|37.02|34.62|0
1647880800000|2022-03-21 16:40:00|37.39|34.99|37.29|34.89|37.44|35.04|37.29|34.89|0
1647880810000|2022-03-21 16:40:10|37.39|34.99|37.64|35.24|37.64|35.24|37.39|34.99|0
1647880820000|2022-03-21 16:40:20|37.62|35.22|37.67|35.27|37.69|35.29|37.62|35.22|0
1647880830000|2022-03-21 16:40:30|37.69|35.29|37.64|35.24|37.69|35.29|37.64|35.24|0
1647880840000|2022-03-21 16:40:40|37.54|35.14|37.64|35.24|37.64|35.24|37.49|35.09|0
1647880850000|2022-03-21 16:40:50|37.84|35.44|37.95|35.55|37.95|35.55|37.84|35.44|0
1647880860000|2022-03-21 16:41:00|37.72|35.32|37.44|35.04|37.72|35.32|37.44|35.04|0
1647880870000|2022-03-21 16:41:10|37.49|35.09|37.44|35.04|37.49|35.09|37.34|34.94|0
1647880880000|2022-03-21 16:41:20|37.64|35.24|37.54|35.14|37.67|35.27|37.54|35.14|0
1647880890000|2022-03-21 16:41:30|37.49|35.09|37.54|35.14|37.54|35.14|37.34|34.94|0
1647880900000|2022-03-21 16:41:40|37.59|35.19|37.59|35.19|37.69|35.29|37.59|35.19|0
1647880910000|2022-03-21 16:41:50|37.39|34.99|37.39|34.99|37.54|35.14|37.39|34.99|0
1647880920000|2022-03-21 16:42:00|37.57|35.17|38.05|35.65|38.05|35.65|37.57|35.17|0
1647880930000|2022-03-21 16:42:10|38.2|35.8|38.2|35.8|38.25|35.85|38.1|35.7|0
1647880940000|2022-03-21 16:42:20|38.15|35.75|37.89|35.49|38.15|35.75|37.89|35.49|0
1647880950000|2022-03-21 16:42:30|37.94|35.54|38.05|35.65|38.15|35.75|37.94|35.54|0
1647880960000|2022-03-21 16:42:40|38.1|35.7|38.32|35.92|38.32|35.92|38.1|35.7|0
1647880970000|2022-03-21 16:42:50|38.25|35.85|38.22|35.82|38.4|36|38.22|35.82|0
1647880980000|2022-03-21 16:43:00|38.35|35.95|38.25|35.85|38.35|35.95|38.25|35.85|0
1647880990000|2022-03-21 16:43:10|38.3|35.9|38.3|35.9|38.35|35.95|38.3|35.9|0
1647881000000|2022-03-21 16:43:20|38.4|36|38.35|35.95|38.4|36|38.35|35.95|0
1647881010000|2022-03-21 16:43:30|38.37|35.97|38.2|35.8|38.37|35.97|38.15|35.75|0
1647881020000|2022-03-21 16:43:40|38.1|35.7|38.1|35.7|38.1|35.7|37.94|35.54|0
1647881030000|2022-03-21 16:43:50|37.94|35.54|38.04|35.64|38.04|35.64|37.94|35.54|0
1647881040000|2022-03-21 16:44:00|37.99|35.59|38.2|35.8|38.2|35.8|37.99|35.59|0
1647881050000|2022-03-21 16:44:10|38.25|35.85|38.3|35.9|38.4|36|38.2|35.8|0
1647881060000|2022-03-21 16:44:20|38.4|36|38.4|36|38.4|36|38.35|35.95|0
1647881070000|2022-03-21 16:44:30|38.37|35.97|38.4|36|38.4|36|38.35|35.95|0
1647881080000|2022-03-21 16:44:40|38.45|36.05|38.45|36.05|38.5|36.1|38.45|36.05|0
1647881090000|2022-03-21 16:44:50|38.5|36.1|39.01|36.61|39.01|36.61|38.45|36.05|0
1647881100000|2022-03-21 16:45:00|38.91|36.51|38.65|36.25|38.91|36.51|38.65|36.25|0
1647881110000|2022-03-21 16:45:10|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1647881120000|2022-03-21 16:45:20|38.35|35.95|38.55|36.15|38.55|36.15|38.35|35.95|0
1647881130000|2022-03-21 16:45:30|38.76|36.36|38.81|36.41|38.81|36.41|38.71|36.31|0
1647881140000|2022-03-21 16:45:40|38.88|36.48|38.65|36.25|38.88|36.48|38.65|36.25|0
1647881150000|2022-03-21 16:45:50|38.81|36.41|38.88|36.48|38.91|36.51|38.81|36.41|0
1647881160000|2022-03-21 16:46:00|38.86|36.46|38.3|35.9|38.86|36.46|38.3|35.9|0
1647881170000|2022-03-21 16:46:10|38.35|35.95|38.45|36.05|38.45|36.05|38.32|35.92|0
1647881180000|2022-03-21 16:46:20|38.4|36|38.45|36.05|38.45|36.05|38.4|36|0
1647881190000|2022-03-21 16:46:30|38.4|36|38.52|36.12|38.52|36.12|38.4|36|0
1647881200000|2022-03-21 16:46:40|38.45|36.05|38.65|36.25|38.65|36.25|38.45|36.05|0
1647881210000|2022-03-21 16:46:50|38.45|36.05|38.4|36|38.45|36.05|38.4|36|0
1647881220000|2022-03-21 16:47:00|38.55|36.15|38.45|36.05|38.55|36.15|38.45|36.05|0
1647881230000|2022-03-21 16:47:10|38.5|36.1|38.7|36.3|38.91|36.51|38.5|36.1|0
1647881240000|2022-03-21 16:47:20|38.76|36.36|38.65|36.25|38.76|36.36|38.65|36.25|0
1647881250000|2022-03-21 16:47:30|38.52|36.12|38.4|36|38.52|36.12|38.4|36|0
1647881260000|2022-03-21 16:47:40|38.35|35.95|38.4|36|38.45|36.05|38.35|35.95|0
1647881270000|2022-03-21 16:47:50|38.37|35.97|38.47|36.07|38.47|36.07|38.37|35.97|0
1647881280000|2022-03-21 16:48:00|38.14|35.74|38.14|35.74|38.25|35.85|38.14|35.74|0
1647881290000|2022-03-21 16:48:10|38.25|35.85|38.3|35.9|38.3|35.9|38.25|35.85|0
1647881300000|2022-03-21 16:48:20|38.32|35.92|38.3|35.9|38.37|35.97|38.3|35.9|0
1647881310000|2022-03-21 16:48:30|38.6|36.2|38.63|36.23|38.63|36.23|38.55|36.15|0
1647881320000|2022-03-21 16:48:40|38.5|36.1|38.5|36.1|38.6|36.2|38.5|36.1|0
1647881330000|2022-03-21 16:48:50|38.58|36.18|38.55|36.15|38.6|36.2|38.55|36.15|0
1647881340000|2022-03-21 16:49:00|38.35|35.95|38.6|36.2|38.76|36.36|38.35|35.95|0
1647881350000|2022-03-21 16:49:10|38.65|36.25|38.7|36.3|38.7|36.3|38.63|36.23|0
1647881360000|2022-03-21 16:49:20|38.75|36.35|38.7|36.3|38.78|36.38|38.7|36.3|0
1647881370000|2022-03-21 16:49:30|38.75|36.35|38.86|36.46|38.86|36.46|38.65|36.25|0
1647881380000|2022-03-21 16:49:40|38.91|36.51|39.01|36.61|39.22|36.82|38.91|36.51|0
1647881390000|2022-03-21 16:49:50|38.86|36.46|38.91|36.51|38.91|36.51|38.81|36.41|0
1647881400000|2022-03-21 16:50:00|38.6|36.2|38.6|36.2|38.6|36.2|38.57|36.17|0
1647881410000|2022-03-21 16:50:10|38.65|36.25|38.37|35.97|38.65|36.25|38.37|35.97|0
1647881420000|2022-03-21 16:50:20|38.32|35.92|38.19|35.79|38.32|35.92|38.14|35.74|0
1647881430000|2022-03-21 16:50:30|38.22|35.82|38.04|35.64|38.24|35.84|38.04|35.64|0
1647881440000|2022-03-21 16:50:40|38.09|35.69|38.09|35.69|38.14|35.74|38.07|35.67|0
1647881450000|2022-03-21 16:50:50|38.14|35.74|38.19|35.79|38.19|35.79|38.14|35.74|0
1647881460000|2022-03-21 16:51:00|38.09|35.69|38.3|35.9|38.3|35.9|38.09|35.69|0
1647881470000|2022-03-21 16:51:10|38.04|35.64|37.74|35.34|38.04|35.64|37.74|35.34|0
1647881480000|2022-03-21 16:51:20|37.61|35.21|37.34|34.94|37.61|35.21|37.34|34.94|0
1647881490000|2022-03-21 16:51:30|37.36|34.96|37.44|35.04|37.44|35.04|37.36|34.96|0
1647881500000|2022-03-21 16:51:40|37.29|34.89|37.24|34.84|37.44|35.04|37.24|34.84|0
1647881510000|2022-03-21 16:51:50|37.19|34.79|36.94|34.54|37.19|34.79|36.94|34.54|0
1647881520000|2022-03-21 16:52:00|36.99|34.59|37.24|34.84|37.24|34.84|36.99|34.59|0
1647881530000|2022-03-21 16:52:10|36.99|34.59|36.99|34.59|37.09|34.69|36.99|34.59|0
1647881540000|2022-03-21 16:52:20|36.89|34.49|37.02|34.62|37.04|34.64|36.84|34.44|0
1647881550000|2022-03-21 16:52:30|36.89|34.49|36.89|34.49|37.04|34.64|36.84|34.44|0
1647881560000|2022-03-21 16:52:40|36.8|34.4|36.94|34.54|36.94|34.54|36.8|34.4|0
1647881570000|2022-03-21 16:52:50|37.04|34.64|36.99|34.59|37.04|34.64|36.97|34.57|0
1647881580000|2022-03-21 16:53:00|36.97|34.57|36.94|34.54|36.97|34.57|36.89|34.49|0
1647881590000|2022-03-21 16:53:10|36.84|34.44|37.29|34.89|37.29|34.89|36.84|34.44|0
1647881600000|2022-03-21 16:53:20|37.09|34.69|37.04|34.64|37.09|34.69|37.04|34.64|0
1647881610000|2022-03-21 16:53:30|36.99|34.59|37.04|34.64|37.04|34.64|36.99|34.59|0
1647881620000|2022-03-21 16:53:40|37.09|34.69|37.11|34.71|37.16|34.76|37.09|34.69|0
1647881630000|2022-03-21 16:53:50|37.04|34.64|36.7|34.3|37.04|34.64|36.7|34.3|0
1647881640000|2022-03-21 16:54:00|36.72|34.32|36.5|34.1|36.72|34.32|36.5|34.1|0
1647881650000|2022-03-21 16:54:10|36.55|34.15|36.35|33.95|36.55|34.15|36.35|33.95|0
1647881660000|2022-03-21 16:54:20|36.21|33.81|35.92|33.52|36.26|33.86|35.92|33.52|0
1647881670000|2022-03-21 16:54:30|35.82|33.42|35.92|33.52|35.97|33.57|35.82|33.42|0
1647881680000|2022-03-21 16:54:40|36.01|33.61|36.01|33.61|36.06|33.66|36.01|33.61|0
1647881690000|2022-03-21 16:54:50|35.92|33.52|35.87|33.47|35.92|33.52|35.87|33.47|0
1647881700000|2022-03-21 16:55:00|35.82|33.42|35.92|33.52|35.92|33.52|35.68|33.28|0
1647881710000|2022-03-21 16:55:10|35.82|33.42|36.16|33.76|36.16|33.76|35.82|33.42|0
1647881720000|2022-03-21 16:55:20|36.26|33.86|36.62|34.22|36.62|34.22|36.26|33.86|0
1647881730000|2022-03-21 16:55:30|36.7|34.3|36.52|34.12|36.7|34.3|36.45|34.05|0
1647881740000|2022-03-21 16:55:40|36.55|34.15|36.62|34.22|36.65|34.25|36.55|34.15|0
1647881750000|2022-03-21 16:55:50|36.52|34.12|36.5|34.1|36.52|34.12|36.35|33.95|0
1647881760000|2022-03-21 16:56:00|36.55|34.15|36.5|34.1|36.7|34.3|36.5|34.1|0
1647881770000|2022-03-21 16:56:10|36.47|34.07|36.35|33.95|36.47|34.07|36.35|33.95|0
1647881780000|2022-03-21 16:56:20|36.4|34|36.5|34.1|36.5|34.1|36.33|33.93|0
1647881790000|2022-03-21 16:56:30|36.26|33.86|36.3|33.9|36.3|33.9|36.26|33.86|0
1647881800000|2022-03-21 16:56:40|36.4|34|36.45|34.05|36.45|34.05|36.3|33.9|0
1647881810000|2022-03-21 16:56:50|36.21|33.81|36.3|33.9|36.35|33.95|36.21|33.81|0
1647881820000|2022-03-21 16:57:00|36.26|33.86|36.06|33.66|36.26|33.86|36.01|33.61|0
1647881830000|2022-03-21 16:57:10|36.01|33.61|35.77|33.37|36.01|33.61|35.77|33.37|0
1647881840000|2022-03-21 16:57:20|35.63|33.23|35.48|33.08|35.63|33.23|35.48|33.08|0
1647881850000|2022-03-21 16:57:30|35.53|33.13|35.6|33.2|35.6|33.2|35.53|33.13|0
1647881860000|2022-03-21 16:57:40|35.53|33.13|35.51|33.11|35.53|33.13|35.48|33.08|0
1647881870000|2022-03-21 16:57:50|35.55|33.15|35.53|33.13|35.55|33.15|35.48|33.08|0
1647881880000|2022-03-21 16:58:00|35.68|33.28|35.44|33.04|35.68|33.28|35.44|33.04|0
1647881890000|2022-03-21 16:58:10|35.39|32.99|35.29|32.89|35.44|33.04|35.29|32.89|0
1647881900000|2022-03-21 16:58:20|35.24|32.84|34.96|32.56|35.24|32.84|34.96|32.56|0
1647881910000|2022-03-21 16:58:30|35.06|32.66|34.92|32.52|35.06|32.66|34.92|32.52|0
1647881920000|2022-03-21 16:58:40|35.01|32.61|35.11|32.71|35.11|32.71|34.96|32.56|0
1647881930000|2022-03-21 16:58:50|35.08|32.68|37.9|35.5|38.15|35.75|35.08|32.68|0
1647881940000|2022-03-21 16:59:00|37.95|35.55|37.8|35.4|38.02|35.62|37.8|35.4|0
1647881950000|2022-03-21 16:59:10|37.85|35.45|37.8|35.4|37.87|35.47|37.8|35.4|0
1647881960000|2022-03-21 16:59:20|37.85|35.45|37.95|35.55|37.95|35.55|37.75|35.35|0
1647881970000|2022-03-21 16:59:30|38.1|35.7|38.2|35.8|38.2|35.8|38.1|35.7|0
1647881980000|2022-03-21 16:59:40|38.05|35.65|38|35.6|38.15|35.75|38|35.6|0
1647881990000|2022-03-21 16:59:50|38.05|35.65|38.12|35.72|38.15|35.75|38.05|35.65|0
1647882000000|2022-03-21 17:00:00|38.1|35.7|37.8|35.4|38.1|35.7|37.8|35.4|0
1647882010000|2022-03-21 17:00:10|37.75|35.35|37.6|35.2|37.9|35.5|37.6|35.2|0
1647882020000|2022-03-21 17:00:20|37.65|35.25|37.46|35.06|37.65|35.25|37.46|35.06|0
1647882030000|2022-03-21 17:00:30|37.41|35.01|37.46|35.06|37.46|35.06|37.41|35.01|0
1647882040000|2022-03-21 17:00:40|37.48|35.08|37.55|35.15|37.55|35.15|37.48|35.08|0
1647882050000|2022-03-21 17:00:50|37.5|35.1|37.5|35.1|37.6|35.2|37.5|35.1|0
1647882060000|2022-03-21 17:01:00|37.55|35.15|37.75|35.35|37.75|35.35|37.55|35.15|0
1647882070000|2022-03-21 17:01:10|37.85|35.45|38.19|35.79|38.19|35.79|37.85|35.45|0
1647882080000|2022-03-21 17:01:20|38.24|35.84|38|35.6|38.24|35.84|38|35.6|0
1647882090000|2022-03-21 17:01:30|38.05|35.65|37.95|35.55|38.05|35.65|37.95|35.55|0
1647882100000|2022-03-21 17:01:40|37.85|35.45|37.7|35.3|37.95|35.55|37.7|35.3|0
1647882110000|2022-03-21 17:01:50|37.75|35.35|37.8|35.4|37.85|35.45|37.75|35.35|0
1647882120000|2022-03-21 17:02:00|37.92|35.52|38.05|35.65|38.07|35.67|37.9|35.5|0
1647882130000|2022-03-21 17:02:10|37.9|35.5|37.95|35.55|38|35.6|37.9|35.5|0
1647882140000|2022-03-21 17:02:20|37.8|35.4|37.85|35.45|37.85|35.45|37.8|35.4|0
1647882150000|2022-03-21 17:02:30|37.8|35.4|37.6|35.2|37.8|35.4|37.6|35.2|0
1647882160000|2022-03-21 17:02:40|37.55|35.15|37.8|35.4|37.8|35.4|37.55|35.15|0
1647882170000|2022-03-21 17:02:50|37.82|35.42|37.95|35.55|37.95|35.55|37.77|35.37|0
1647882180000|2022-03-21 17:03:00|37.82|35.42|37.6|35.2|37.82|35.42|37.6|35.2|0
1647882190000|2022-03-21 17:03:10|37.65|35.25|37.55|35.15|37.65|35.25|37.55|35.15|0
1647882200000|2022-03-21 17:03:20|37.58|35.18|37.55|35.15|37.58|35.18|37.5|35.1|0
1647882210000|2022-03-21 17:03:30|37.5|35.1|37.6|35.2|37.6|35.2|37.45|35.05|0
1647882220000|2022-03-21 17:03:40|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1647882230000|2022-03-21 17:03:50|37.55|35.15|37.55|35.15|37.65|35.25|37.55|35.15|0
1647882240000|2022-03-21 17:04:00|37.45|35.05|37.6|35.2|37.6|35.2|37.45|35.05|0
1647882250000|2022-03-21 17:04:10|37.65|35.25|37.5|35.1|37.65|35.25|37.5|35.1|0
1647882260000|2022-03-21 17:04:20|37.26|34.86|36.97|34.57|37.26|34.86|36.97|34.57|0
1647882270000|2022-03-21 17:04:30|36.92|34.52|36.87|34.47|36.92|34.52|36.87|34.47|0
1647882280000|2022-03-21 17:04:40|36.92|34.52|36.92|34.52|36.97|34.57|36.92|34.52|0
1647882290000|2022-03-21 17:04:50|36.87|34.47|36.97|34.57|36.97|34.57|36.82|34.42|0
1647882300000|2022-03-21 17:05:00|36.92|34.52|36.87|34.47|37.02|34.62|36.87|34.47|0
1647882310000|2022-03-21 17:05:10|36.82|34.42|36.87|34.47|36.92|34.52|36.82|34.42|0
1647882320000|2022-03-21 17:05:20|36.82|34.42|36.87|34.47|36.87|34.47|36.82|34.42|0
1647882330000|2022-03-21 17:05:30|37.06|34.66|37.18|34.78|37.21|34.81|37.06|34.66|0
1647882340000|2022-03-21 17:05:40|37.26|34.86|37.55|35.15|37.55|35.15|37.26|34.86|0
1647882350000|2022-03-21 17:05:50|37.36|34.96|37.6|35.2|37.6|35.2|37.36|34.96|0
1647882360000|2022-03-21 17:06:00|37.55|35.15|37.6|35.2|37.6|35.2|37.55|35.15|0
1647882370000|2022-03-21 17:06:10|37.7|35.3|37.77|35.37|37.8|35.4|37.7|35.3|0
1647882380000|2022-03-21 17:06:20|37.85|35.45|37.85|35.45|37.85|35.45|37.8|35.4|0
1647882390000|2022-03-21 17:06:30|37.8|35.4|37.99|35.59|37.99|35.59|37.8|35.4|0
1647882400000|2022-03-21 17:06:40|37.9|35.5|38.04|35.64|38.04|35.64|37.9|35.5|0
1647882410000|2022-03-21 17:06:50|37.99|35.59|37.7|35.3|37.99|35.59|37.7|35.3|0
1647882420000|2022-03-21 17:07:00|37.65|35.25|37.75|35.35|37.75|35.35|37.65|35.25|0
1647882430000|2022-03-21 17:07:10|37.8|35.4|37.94|35.54|37.99|35.59|37.8|35.4|0
1647882440000|2022-03-21 17:07:20|37.85|35.45|37.99|35.59|37.99|35.59|37.85|35.45|0
1647882450000|2022-03-21 17:07:30|37.94|35.54|37.9|35.5|37.94|35.54|37.75|35.35|0
1647882460000|2022-03-21 17:07:40|37.8|35.4|37.9|35.5|37.9|35.5|37.8|35.4|0
1647882470000|2022-03-21 17:07:50|37.87|35.47|37.99|35.59|37.99|35.59|37.87|35.47|0
1647882480000|2022-03-21 17:08:00|38.19|35.79|38.09|35.69|38.29|35.89|38.09|35.69|0
1647882490000|2022-03-21 17:08:10|37.9|35.5|37.7|35.3|37.9|35.5|37.7|35.3|0
1647882500000|2022-03-21 17:08:20|37.8|35.4|37.94|35.54|37.94|35.54|37.8|35.4|0
1647882510000|2022-03-21 17:08:30|38.09|35.69|37.99|35.59|38.09|35.69|37.99|35.59|0
1647882520000|2022-03-21 17:08:40|37.89|35.49|37.94|35.54|37.97|35.57|37.89|35.49|0
1647882530000|2022-03-21 17:08:50|37.89|35.49|37.8|35.4|37.89|35.49|37.8|35.4|0
1647882540000|2022-03-21 17:09:00|37.85|35.45|37.75|35.35|37.85|35.45|37.75|35.35|0
1647882550000|2022-03-21 17:09:10|37.7|35.3|37.5|35.1|37.7|35.3|37.5|35.1|0
1647882560000|2022-03-21 17:09:20|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1647882570000|2022-03-21 17:09:30|37.55|35.15|37.8|35.4|37.8|35.4|37.5|35.1|0
1647882580000|2022-03-21 17:09:40|37.89|35.49|37.85|35.45|37.94|35.54|37.85|35.45|0
1647882590000|2022-03-21 17:09:50|37.89|35.49|37.89|35.49|37.89|35.49|37.85|35.45|0
1647882600000|2022-03-21 17:10:00|37.92|35.52|37.7|35.3|38.04|35.64|37.7|35.3|0
1647882610000|2022-03-21 17:10:10|37.65|35.25|37.6|35.2|37.65|35.25|37.6|35.2|0
1647882620000|2022-03-21 17:10:20|37.65|35.25|37.7|35.3|37.7|35.3|37.5|35.1|0
1647882630000|2022-03-21 17:10:30|37.57|35.17|37.5|35.1|37.6|35.2|37.5|35.1|0
1647882640000|2022-03-21 17:10:40|37.35|34.95|37.4|35|37.4|35|37.35|34.95|0
1647882650000|2022-03-21 17:10:50|37.21|34.81|37.45|35.05|37.45|35.05|37.21|34.81|0
1647882660000|2022-03-21 17:11:00|37.4|35|37.21|34.81|37.4|35|37.21|34.81|0
1647882670000|2022-03-21 17:11:10|37.16|34.76|37.01|34.61|37.16|34.76|37.01|34.61|0
1647882680000|2022-03-21 17:11:20|37.04|34.64|37.01|34.61|37.11|34.71|36.96|34.56|0
1647882690000|2022-03-21 17:11:30|37.16|34.76|37.26|34.86|37.4|35|37.16|34.76|0
1647882700000|2022-03-21 17:11:40|37.16|34.76|37.01|34.61|37.16|34.76|37.01|34.61|0
1647882710000|2022-03-21 17:11:50|37.16|34.76|37.21|34.81|37.3|34.9|37.16|34.76|0
1647882720000|2022-03-21 17:12:00|37.06|34.66|37.11|34.71|37.11|34.71|37.01|34.61|0
1647882730000|2022-03-21 17:12:10|36.96|34.56|36.92|34.52|36.96|34.56|36.87|34.47|0
1647882740000|2022-03-21 17:12:20|36.96|34.56|36.82|34.42|36.96|34.56|36.82|34.42|0
1647882750000|2022-03-21 17:12:30|36.77|34.37|36.67|34.27|36.77|34.37|36.67|34.27|0
1647882760000|2022-03-21 17:12:40|36.63|34.23|36.58|34.18|36.77|34.37|36.58|34.18|0
1647882770000|2022-03-21 17:12:50|36.63|34.23|36.77|34.37|36.77|34.37|36.63|34.23|0
1647882780000|2022-03-21 17:13:00|36.82|34.42|36.96|34.56|36.96|34.56|36.67|34.27|0
1647882790000|2022-03-21 17:13:10|36.92|34.52|36.87|34.47|36.92|34.52|36.82|34.42|0
1647882800000|2022-03-21 17:13:20|36.96|34.56|37.11|34.71|37.11|34.71|36.94|34.54|0
1647882810000|2022-03-21 17:13:30|37.06|34.66|37.35|34.95|37.35|34.95|37.06|34.66|0
1647882820000|2022-03-21 17:13:40|37.38|34.98|37.65|35.25|37.7|35.3|37.38|34.98|0
1647882830000|2022-03-21 17:13:50|37.77|35.37|37.65|35.25|37.77|35.37|37.57|35.17|0
1647882840000|2022-03-21 17:14:00|37.55|35.15|37.21|34.81|37.55|35.15|37.16|34.76|0
1647882850000|2022-03-21 17:14:10|37.18|34.78|36.92|34.52|37.18|34.78|36.92|34.52|0
1647882860000|2022-03-21 17:14:20|36.96|34.56|37.11|34.71|37.11|34.71|36.96|34.56|0
1647882870000|2022-03-21 17:14:30|37.16|34.76|37.01|34.61|37.16|34.76|36.96|34.56|0
1647882880000|2022-03-21 17:14:40|36.87|34.47|36.92|34.52|36.92|34.52|36.87|34.47|0
1647882890000|2022-03-21 17:14:50|36.82|34.42|37.01|34.61|37.01|34.61|36.82|34.42|0
1647882900000|2022-03-21 17:15:00|36.94|34.54|36.87|34.47|37.06|34.66|36.87|34.47|0
1647882910000|2022-03-21 17:15:10|36.82|34.42|36.96|34.56|36.96|34.56|36.82|34.42|0
1647882920000|2022-03-21 17:15:20|36.87|34.47|36.82|34.42|36.96|34.56|36.82|34.42|0
1647882930000|2022-03-21 17:15:30|36.77|34.37|36.65|34.25|36.77|34.37|36.48|34.08|0
1647882940000|2022-03-21 17:15:40|36.63|34.23|36.63|34.23|36.67|34.27|36.63|34.23|0
1647882950000|2022-03-21 17:15:50|36.39|33.99|36.36|33.96|36.39|33.99|36.29|33.89|0
1647882960000|2022-03-21 17:16:00|36.24|33.84|36.24|33.84|36.31|33.91|36.24|33.84|0
1647882970000|2022-03-21 17:16:10|36.29|33.89|36.31|33.91|36.31|33.91|36.24|33.84|0
1647882980000|2022-03-21 17:16:20|36.67|34.27|36.67|34.27|36.82|34.42|36.67|34.27|0
1647882990000|2022-03-21 17:16:30|36.77|34.37|36.48|34.08|36.77|34.37|36.48|34.08|0
1647883000000|2022-03-21 17:16:40|36.43|34.03|36.36|33.96|36.43|34.03|36.36|33.96|0
1647883010000|2022-03-21 17:16:50|36.34|33.94|36.34|33.94|36.39|33.99|36.34|33.94|0
1647883020000|2022-03-21 17:17:00|36.38|33.98|36.26|33.86|36.38|33.98|36.26|33.86|0
1647883030000|2022-03-21 17:17:10|36.19|33.79|36.19|33.79|36.19|33.79|36.19|33.79|0
1647883040000|2022-03-21 17:17:20|36.15|33.75|36.05|33.65|36.15|33.75|36.05|33.65|0
1647883050000|2022-03-21 17:17:30|36|33.6|36|33.6|36.1|33.7|36|33.6|0
1647883060000|2022-03-21 17:17:40|35.86|33.46|35.86|33.46|35.86|33.46|35.86|33.46|0
1647883070000|2022-03-21 17:17:50|35.91|33.51|35.77|33.37|35.91|33.51|35.77|33.37|0
1647883080000|2022-03-21 17:18:00|35.86|33.46|35.91|33.51|35.91|33.51|35.81|33.41|0
1647883090000|2022-03-21 17:18:10|35.81|33.41|36|33.6|36.05|33.65|35.81|33.41|0
1647883100000|2022-03-21 17:18:20|35.96|33.56|35.67|33.27|35.96|33.56|35.67|33.27|0
1647883110000|2022-03-21 17:18:30|35.63|33.23|35.39|32.99|35.63|33.23|35.39|32.99|0
1647883120000|2022-03-21 17:18:40|35.48|33.08|35.48|33.08|35.48|33.08|35.48|33.08|0
1647883130000|2022-03-21 17:18:50|35.53|33.13|35.3|32.9|35.53|33.13|35.3|32.9|0
1647883140000|2022-03-21 17:19:00|35.53|33.13|35.53|33.13|35.53|33.13|35.48|33.08|0
1647883150000|2022-03-21 17:19:10|35.44|33.04|35.25|32.85|35.44|33.04|35.25|32.85|0
1647883160000|2022-03-21 17:19:20|35.3|32.9|35.34|32.94|35.34|32.94|35.3|32.9|0
1647883170000|2022-03-21 17:19:30|35.37|32.97|35.3|32.9|35.37|32.97|35.2|32.8|0
1647883180000|2022-03-21 17:19:40|35.25|32.85|35.02|32.62|35.25|32.85|35.02|32.62|0
1647883190000|2022-03-21 17:19:50|34.97|32.57|34.97|32.57|34.97|32.57|34.97|32.57|0
1647883200000|2022-03-21 17:20:00|35.02|32.62|35.3|32.9|35.44|33.04|35.02|32.62|0
1647883210000|2022-03-21 17:20:10|35.34|32.94|35.44|33.04|35.44|33.04|35.34|32.94|0
1647883220000|2022-03-21 17:20:20|35.46|33.06|35.44|33.04|35.46|33.06|35.39|32.99|0
1647883230000|2022-03-21 17:20:30|35.53|33.13|35.48|33.08|35.53|33.13|35.44|33.04|0
1647883240000|2022-03-21 17:20:40|35.51|33.11|35.39|32.99|35.51|33.11|35.39|32.99|0
1647883250000|2022-03-21 17:20:50|35.48|33.08|35.48|33.08|35.48|33.08|35.48|33.08|0
1647883260000|2022-03-21 17:21:00|35.44|33.04|35.34|32.94|35.44|33.04|35.34|32.94|0
1647883270000|2022-03-21 17:21:10|35.3|32.9|35.13|32.73|35.3|32.9|35.13|32.73|0
1647883280000|2022-03-21 17:21:20|35.2|32.8|35.25|32.85|35.25|32.85|35.2|32.8|0
1647883290000|2022-03-21 17:21:30|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1647883300000|2022-03-21 17:21:40|35.06|32.66|35.06|32.66|35.06|32.66|35.06|32.66|0
1647883310000|2022-03-21 17:21:50|35.02|32.62|34.92|32.52|35.02|32.62|34.88|32.48|0
1647883320000|2022-03-21 17:22:00|34.97|32.57|35.02|32.62|35.04|32.64|34.97|32.57|0
1647883330000|2022-03-21 17:22:10|34.97|32.57|34.97|32.57|35.02|32.62|34.97|32.57|0
1647883340000|2022-03-21 17:22:20|35.02|32.62|35.02|32.62|35.02|32.62|34.92|32.52|0
1647883350000|2022-03-21 17:22:30|34.97|32.57|34.97|32.57|35.02|32.62|34.97|32.57|0
1647883360000|2022-03-21 17:22:40|34.92|32.52|34.97|32.57|34.97|32.57|34.88|32.48|0
1647883370000|2022-03-21 17:22:50|34.92|32.52|34.97|32.57|34.97|32.57|34.92|32.52|0
1647883380000|2022-03-21 17:23:00|34.92|32.52|34.95|32.55|34.97|32.57|34.92|32.52|0
1647883390000|2022-03-21 17:23:10|34.97|32.57|35.25|32.85|35.25|32.85|34.97|32.57|0
1647883400000|2022-03-21 17:23:20|35.34|32.94|35.39|32.99|35.39|32.99|35.34|32.94|0
1647883410000|2022-03-21 17:23:30|35.44|33.04|35.65|33.25|35.67|33.27|35.44|33.04|0
1647883420000|2022-03-21 17:23:40|35.48|33.08|35.86|33.46|35.86|33.46|35.48|33.08|0
1647883430000|2022-03-21 17:23:50|35.95|33.55|36.14|33.74|36.14|33.74|35.91|33.51|0
1647883440000|2022-03-21 17:24:00|35.76|33.36|35.67|33.27|35.76|33.36|35.67|33.27|0
1647883450000|2022-03-21 17:24:10|35.72|33.32|35.88|33.48|35.88|33.48|35.72|33.32|0
1647883460000|2022-03-21 17:24:20|36.1|33.7|36.14|33.74|36.14|33.74|36.05|33.65|0
1647883470000|2022-03-21 17:24:30|35.95|33.55|36.05|33.65|36.14|33.74|35.95|33.55|0
1647883480000|2022-03-21 17:24:40|35.95|33.55|36.1|33.7|36.1|33.7|35.95|33.55|0
1647883490000|2022-03-21 17:24:50|36|33.6|36.05|33.65|36.05|33.65|35.98|33.58|0
1647883500000|2022-03-21 17:25:00|36.02|33.62|35.86|33.46|36.02|33.62|35.81|33.41|0
1647883510000|2022-03-21 17:25:10|35.91|33.51|36|33.6|36|33.6|35.91|33.51|0
1647883520000|2022-03-21 17:25:20|35.95|33.55|36.24|33.84|36.24|33.84|35.95|33.55|0
1647883530000|2022-03-21 17:25:30|36.19|33.79|36.26|33.86|36.38|33.98|36.19|33.79|0
1647883540000|2022-03-21 17:25:40|36.29|33.89|36.24|33.84|36.29|33.89|36.24|33.84|0
1647883550000|2022-03-21 17:25:50|36.29|33.89|36.43|34.03|36.43|34.03|36.29|33.89|0
1647883560000|2022-03-21 17:26:00|36.38|33.98|36.33|33.93|36.48|34.08|36.33|33.93|0
1647883570000|2022-03-21 17:26:10|36.43|34.03|36.55|34.15|36.55|34.15|36.43|34.03|0
1647883580000|2022-03-21 17:26:20|36.57|34.17|36.62|34.22|36.62|34.22|36.57|34.17|0
1647883590000|2022-03-21 17:26:30|36.53|34.13|36.48|34.08|36.55|34.15|36.48|34.08|0
1647883600000|2022-03-21 17:26:40|36.57|34.17|36.57|34.17|36.62|34.22|36.57|34.17|0
1647883610000|2022-03-21 17:26:50|36.67|34.27|36.67|34.27|36.72|34.32|36.67|34.27|0
1647883620000|2022-03-21 17:27:00|36.72|34.32|36.77|34.37|36.86|34.46|36.72|34.32|0
1647883630000|2022-03-21 17:27:10|36.89|34.49|36.81|34.41|36.89|34.49|36.81|34.41|0
1647883640000|2022-03-21 17:27:20|36.84|34.44|36.81|34.41|36.86|34.46|36.79|34.39|0
1647883650000|2022-03-21 17:27:30|36.67|34.27|36.5|34.1|36.72|34.32|36.5|34.1|0
1647883660000|2022-03-21 17:27:40|36.4|34|36.52|34.12|36.52|34.12|36.38|33.98|0
1647883670000|2022-03-21 17:27:50|36.57|34.17|36.6|34.2|36.6|34.2|36.52|34.12|0
1647883680000|2022-03-21 17:28:00|36.67|34.27|36.52|34.12|36.67|34.27|36.52|34.12|0
1647883690000|2022-03-21 17:28:10|36.5|34.1|36.38|33.98|36.5|34.1|36.38|33.98|0
1647883700000|2022-03-21 17:28:20|36.29|33.89|36.33|33.93|36.38|33.98|36.29|33.89|0
1647883710000|2022-03-21 17:28:30|36.38|33.98|36.38|33.98|36.43|34.03|36.38|33.98|0
1647883720000|2022-03-21 17:28:40|36.29|33.89|36.29|33.89|36.33|33.93|36.29|33.89|0
1647883730000|2022-03-21 17:28:50|36.38|33.98|36.33|33.93|36.38|33.98|36.33|33.93|0
1647883740000|2022-03-21 17:29:00|36.28|33.88|36|33.6|36.28|33.88|36|33.6|0
1647883750000|2022-03-21 17:29:10|35.95|33.55|36|33.6|36.05|33.65|35.95|33.55|0
1647883760000|2022-03-21 17:29:20|36.14|33.74|36.33|33.93|36.33|33.93|36.14|33.74|0
1647883770000|2022-03-21 17:29:30|36.24|33.84|36.19|33.79|36.24|33.84|36.19|33.79|0
1647883780000|2022-03-21 17:29:40|36.05|33.65|36|33.6|36.05|33.65|35.95|33.55|0
1647883790000|2022-03-21 17:29:50|35.9|33.5|36.05|33.65|36.05|33.65|35.9|33.5|0
1647883800000|2022-03-21 17:30:00|35.95|33.55|36|33.6|36|33.6|35.95|33.55|0
1647883810000|2022-03-21 17:30:10|35.95|33.55|35.86|33.46|36|33.6|35.86|33.46|0
1647883820000|2022-03-21 17:30:20|35.81|33.41|36.19|33.79|36.19|33.79|35.81|33.41|0
1647883830000|2022-03-21 17:30:30|36.28|33.88|36.28|33.88|36.38|33.98|36.24|33.84|0
1647883840000|2022-03-21 17:30:40|36.38|33.98|36.12|33.72|36.38|33.98|36.12|33.72|0
1647883850000|2022-03-21 17:30:50|36.19|33.79|36.38|33.98|36.38|33.98|36.19|33.79|0
1647883860000|2022-03-21 17:31:00|36.43|34.03|36.28|33.88|36.48|34.08|36.28|33.88|0
1647883870000|2022-03-21 17:31:10|36.21|33.81|36.24|33.84|36.24|33.84|36.14|33.74|0
1647883880000|2022-03-21 17:31:20|36.28|33.88|36.33|33.93|36.33|33.93|36.28|33.88|0
1647883890000|2022-03-21 17:31:30|36.38|33.98|36.35|33.95|36.4|34|36.35|33.95|0
1647883900000|2022-03-21 17:31:40|36.48|34.08|36.81|34.41|36.81|34.41|36.48|34.08|0
1647883910000|2022-03-21 17:31:50|36.86|34.46|36.86|34.46|36.86|34.46|36.76|34.36|0
1647883920000|2022-03-21 17:32:00|36.91|34.51|37.01|34.61|37.05|34.65|36.91|34.51|0
1647883930000|2022-03-21 17:32:10|36.91|34.51|36.91|34.51|36.91|34.51|36.88|34.48|0
1647883940000|2022-03-21 17:32:20|37.01|34.61|37.42|35.02|37.42|35.02|37.01|34.61|0
1647883950000|2022-03-21 17:32:30|37.44|35.04|37.44|35.04|37.44|35.04|37.39|34.99|0
1647883960000|2022-03-21 17:32:40|37.35|34.95|37.49|35.09|37.49|35.09|37.35|34.95|0
1647883970000|2022-03-21 17:32:50|37.39|34.99|37.1|34.7|37.39|34.99|37.1|34.7|0
1647883980000|2022-03-21 17:33:00|37.08|34.68|37.27|34.87|37.27|34.87|37.08|34.68|0
1647883990000|2022-03-21 17:33:10|37.2|34.8|37.25|34.85|37.25|34.85|37.17|34.77|0
1647884000000|2022-03-21 17:33:20|37.3|34.9|37.2|34.8|37.3|34.9|37.2|34.8|0
1647884010000|2022-03-21 17:33:30|37.15|34.75|37.05|34.65|37.15|34.75|37.05|34.65|0
1647884020000|2022-03-21 17:33:40|37.2|34.8|37.25|34.85|37.25|34.85|37.2|34.8|0
1647884030000|2022-03-21 17:33:50|37.3|34.9|37.44|35.04|37.47|35.07|37.3|34.9|0
1647884040000|2022-03-21 17:34:00|37.39|34.99|37.54|35.14|37.54|35.14|37.39|34.99|0
1647884050000|2022-03-21 17:34:10|37.74|35.34|37.64|35.24|37.74|35.34|37.64|35.24|0
1647884060000|2022-03-21 17:34:20|37.69|35.29|37.84|35.44|37.84|35.44|37.69|35.29|0
1647884070000|2022-03-21 17:34:30|37.79|35.39|37.64|35.24|37.79|35.39|37.64|35.24|0
1647884080000|2022-03-21 17:34:40|37.69|35.29|37.64|35.24|37.69|35.29|37.64|35.24|0
1647884090000|2022-03-21 17:34:50|37.59|35.19|37.64|35.24|37.64|35.24|37.59|35.19|0
1647884100000|2022-03-21 17:35:00|37.39|34.99|37.39|34.99|37.44|35.04|37.39|34.99|0
1647884110000|2022-03-21 17:35:10|37.3|34.9|37.2|34.8|37.3|34.9|37.05|34.65|0
1647884120000|2022-03-21 17:35:20|37.05|34.65|36.91|34.51|37.05|34.65|36.91|34.51|0
1647884130000|2022-03-21 17:35:30|36.96|34.56|37.15|34.75|37.15|34.75|36.96|34.56|0
1647884140000|2022-03-21 17:35:40|37.25|34.85|37.05|34.65|37.34|34.94|37.05|34.65|0
1647884150000|2022-03-21 17:35:50|37|34.6|36.96|34.56|37.05|34.65|36.96|34.56|0
1647884160000|2022-03-21 17:36:00|37|34.6|37.25|34.85|37.25|34.85|36.96|34.56|0
1647884170000|2022-03-21 17:36:10|37.34|34.94|37.39|34.99|37.49|35.09|37.34|34.94|0
1647884180000|2022-03-21 17:36:20|37.34|34.94|37.12|34.72|37.34|34.94|37.12|34.72|0
1647884190000|2022-03-21 17:36:30|37.15|34.75|37.25|34.85|37.25|34.85|37.15|34.75|0
1647884200000|2022-03-21 17:36:40|37.3|34.9|37.3|34.9|37.39|34.99|37.3|34.9|0
1647884210000|2022-03-21 17:36:50|37.25|34.85|37.15|34.75|37.25|34.85|37.15|34.75|0
1647884220000|2022-03-21 17:37:00|37.3|34.9|37.44|35.04|37.44|35.04|37.3|34.9|0
1647884230000|2022-03-21 17:37:10|37.64|35.24|37.64|35.24|37.64|35.24|37.61|35.21|0
1647884240000|2022-03-21 17:37:20|37.59|35.19|37.69|35.29|37.69|35.29|37.59|35.19|0
1647884250000|2022-03-21 17:37:30|37.64|35.24|37.64|35.24|37.64|35.24|37.64|35.24|0
1647884260000|2022-03-21 17:37:40|37.59|35.19|37.64|35.24|37.64|35.24|37.54|35.14|0
1647884270000|2022-03-21 17:37:50|37.81|35.41|37.79|35.39|37.81|35.41|37.74|35.34|0
1647884280000|2022-03-21 17:38:00|37.83|35.43|37.83|35.43|37.88|35.48|37.79|35.39|0
1647884290000|2022-03-21 17:38:10|37.98|35.58|37.88|35.48|37.98|35.58|37.88|35.48|0
1647884300000|2022-03-21 17:38:20|37.98|35.58|38.13|35.73|38.13|35.73|37.98|35.58|0
1647884310000|2022-03-21 17:38:30|38.08|35.68|38.53|36.13|38.53|36.13|38.08|35.68|0
1647884320000|2022-03-21 17:38:40|38.43|36.03|38.53|36.13|38.53|36.13|38.43|36.03|0
1647884330000|2022-03-21 17:38:50|38.48|36.08|38.6|36.2|38.6|36.2|38.48|36.08|0
1647884340000|2022-03-21 17:39:00|38.58|36.18|38.33|35.93|38.58|36.18|38.25|35.85|0
1647884350000|2022-03-21 17:39:10|38.28|35.88|37.98|35.58|38.28|35.88|37.98|35.58|0
1647884360000|2022-03-21 17:39:20|38.08|35.68|38.01|35.61|38.08|35.68|37.98|35.58|0
1647884370000|2022-03-21 17:39:30|37.98|35.58|38.33|35.93|38.33|35.93|37.98|35.58|0
1647884380000|2022-03-21 17:39:40|38.35|35.95|38.33|35.93|38.35|35.95|38.33|35.93|0
1647884390000|2022-03-21 17:39:50|38.38|35.98|38.18|35.78|38.38|35.98|38.18|35.78|0
1647884400000|2022-03-21 17:40:00|38.13|35.73|38.18|35.78|38.23|35.83|38.13|35.73|0
1647884410000|2022-03-21 17:40:10|38.13|35.73|38.13|35.73|38.13|35.73|38.08|35.68|0
1647884420000|2022-03-21 17:40:20|38.08|35.68|37.88|35.48|38.08|35.68|37.83|35.43|0
1647884430000|2022-03-21 17:40:30|37.73|35.33|37.73|35.33|37.73|35.33|37.73|35.33|0
1647884440000|2022-03-21 17:40:40|37.69|35.29|37.54|35.14|37.78|35.38|37.54|35.14|0
1647884450000|2022-03-21 17:40:50|37.49|35.09|37.39|34.99|37.49|35.09|37.39|34.99|0
1647884460000|2022-03-21 17:41:00|37.44|35.04|37.39|34.99|37.49|35.09|37.39|34.99|0
1647884470000|2022-03-21 17:41:10|37.44|35.04|37.54|35.14|37.54|35.14|37.44|35.04|0
1647884480000|2022-03-21 17:41:20|37.78|35.38|37.64|35.24|37.83|35.43|37.64|35.24|0
1647884490000|2022-03-21 17:41:30|37.69|35.29|37.78|35.38|37.78|35.38|37.69|35.29|0
1647884500000|2022-03-21 17:41:40|37.73|35.33|37.78|35.38|37.78|35.38|37.73|35.33|0
1647884510000|2022-03-21 17:41:50|37.64|35.24|37.64|35.24|37.73|35.33|37.64|35.24|0
1647884520000|2022-03-21 17:42:00|37.69|35.29|37.88|35.48|37.98|35.58|37.69|35.29|0
1647884530000|2022-03-21 17:42:10|37.91|35.51|37.59|35.19|37.91|35.51|37.59|35.19|0
1647884540000|2022-03-21 17:42:20|37.61|35.21|37.54|35.14|37.61|35.21|37.54|35.14|0
1647884550000|2022-03-21 17:42:30|37.49|35.09|37.68|35.28|37.68|35.28|37.49|35.09|0
1647884560000|2022-03-21 17:42:40|37.78|35.38|37.54|35.14|37.78|35.38|37.54|35.14|0
1647884570000|2022-03-21 17:42:50|37.51|35.11|37.59|35.19|37.59|35.19|37.51|35.11|0
1647884580000|2022-03-21 17:43:00|37.54|35.14|37.44|35.04|37.54|35.14|37.44|35.04|0
1647884590000|2022-03-21 17:43:10|37.39|34.99|37.49|35.09|37.49|35.09|37.34|34.94|0
1647884600000|2022-03-21 17:43:20|37.54|35.14|37.39|34.99|37.54|35.14|37.39|34.99|0
1647884610000|2022-03-21 17:43:30|37.24|34.84|37.15|34.75|37.24|34.84|37.15|34.75|0
1647884620000|2022-03-21 17:43:40|37.2|34.8|37.05|34.65|37.24|34.84|37.05|34.65|0
1647884630000|2022-03-21 17:43:50|37|34.6|37|34.6|37|34.6|37|34.6|0
1647884640000|2022-03-21 17:44:00|37.07|34.67|36.66|34.26|37.07|34.67|36.66|34.26|0
1647884650000|2022-03-21 17:44:10|36.52|34.12|36.47|34.07|36.52|34.12|36.45|34.05|0
1647884660000|2022-03-21 17:44:20|36.49|34.09|36.47|34.07|36.49|34.09|36.42|34.02|0
1647884670000|2022-03-21 17:44:30|36.42|34.02|36.42|34.02|36.42|34.02|36.33|33.93|0
1647884680000|2022-03-21 17:44:40|36.49|34.09|36.71|34.31|36.71|34.31|36.49|34.09|0
1647884690000|2022-03-21 17:44:50|36.76|34.36|36.86|34.46|36.86|34.46|36.71|34.31|0
1647884700000|2022-03-21 17:45:00|37|34.6|37.05|34.65|37.05|34.65|36.86|34.46|0
1647884710000|2022-03-21 17:45:10|37.02|34.62|36.86|34.46|37.02|34.62|36.86|34.46|0
1647884720000|2022-03-21 17:45:20|37.05|34.65|36.95|34.55|37.05|34.65|36.93|34.53|0
1647884730000|2022-03-21 17:45:30|36.98|34.58|36.57|34.17|36.98|34.58|36.57|34.17|0
1647884740000|2022-03-21 17:45:40|36.52|34.12|36.61|34.21|36.61|34.21|36.52|34.12|0
1647884750000|2022-03-21 17:45:50|36.54|34.14|36.66|34.26|36.66|34.26|36.54|34.14|0
1647884760000|2022-03-21 17:46:00|36.59|34.19|36.78|34.38|36.78|34.38|36.59|34.19|0
1647884770000|2022-03-21 17:46:10|37|34.6|37.05|34.65|37.05|34.65|37|34.6|0
1647884780000|2022-03-21 17:46:20|36.9|34.5|36.88|34.48|36.9|34.5|36.76|34.36|0
1647884790000|2022-03-21 17:46:30|36.9|34.5|36.95|34.55|37|34.6|36.9|34.5|0
1647884800000|2022-03-21 17:46:40|37|34.6|36.95|34.55|37|34.6|36.95|34.55|0
1647884810000|2022-03-21 17:46:50|37|34.6|37.15|34.75|37.15|34.75|37|34.6|0
1647884820000|2022-03-21 17:47:00|37.22|34.82|37.44|35.04|37.49|35.09|37.22|34.82|0
1647884830000|2022-03-21 17:47:10|37.49|35.09|37.58|35.18|37.58|35.18|37.49|35.09|0
1647884840000|2022-03-21 17:47:20|37.66|35.26|37.63|35.23|37.66|35.26|37.56|35.16|0
1647884850000|2022-03-21 17:47:30|37.68|35.28|37.78|35.38|37.83|35.43|37.68|35.28|0
1647884860000|2022-03-21 17:47:40|37.88|35.48|37.78|35.38|37.88|35.48|37.78|35.38|0
1647884870000|2022-03-21 17:47:50|37.73|35.33|37.39|34.99|37.73|35.33|37.39|34.99|0
1647884880000|2022-03-21 17:48:00|37.29|34.89|37.29|34.89|37.34|34.94|37.29|34.89|0
1647884890000|2022-03-21 17:48:10|37.34|34.94|37.34|34.94|37.34|34.94|37.34|34.94|0
1647884900000|2022-03-21 17:48:20|37.49|35.09|37.44|35.04|37.49|35.09|37.44|35.04|0
1647884910000|2022-03-21 17:48:30|37.39|34.99|37.54|35.14|37.54|35.14|37.39|34.99|0
1647884920000|2022-03-21 17:48:40|37.49|35.09|37.54|35.14|37.63|35.23|37.49|35.09|0
1647884930000|2022-03-21 17:48:50|37.58|35.18|37.73|35.33|37.73|35.33|37.58|35.18|0
1647884940000|2022-03-21 17:49:00|37.83|35.43|37.73|35.33|37.83|35.43|37.73|35.33|0
1647884950000|2022-03-21 17:49:10|37.83|35.43|37.83|35.43|37.83|35.43|37.78|35.38|0
1647884960000|2022-03-21 17:49:20|37.73|35.33|37.68|35.28|37.73|35.33|37.68|35.28|0
1647884970000|2022-03-21 17:49:30|37.73|35.33|37.88|35.48|37.88|35.48|37.73|35.33|0
1647884980000|2022-03-21 17:49:40|37.73|35.33|37.58|35.18|37.73|35.33|37.58|35.18|0
1647884990000|2022-03-21 17:49:50|37.63|35.23|37.66|35.26|37.73|35.33|37.63|35.23|0
1647885000000|2022-03-21 17:50:00|37.83|35.43|37.98|35.58|37.98|35.58|37.83|35.43|0
1647885010000|2022-03-21 17:50:10|38.03|35.63|37.93|35.53|38.03|35.63|37.88|35.48|0
1647885020000|2022-03-21 17:50:20|37.95|35.55|37.83|35.43|37.95|35.55|37.83|35.43|0
1647885030000|2022-03-21 17:50:30|37.88|35.48|37.78|35.38|37.88|35.48|37.78|35.38|0
1647885040000|2022-03-21 17:50:40|37.83|35.43|37.53|35.13|37.88|35.48|37.53|35.13|0
1647885050000|2022-03-21 17:50:50|37.58|35.18|37.53|35.13|37.58|35.18|37.49|35.09|0
1647885060000|2022-03-21 17:51:00|37.51|35.11|37.73|35.33|37.73|35.33|37.51|35.11|0
1647885070000|2022-03-21 17:51:10|37.63|35.23|37.73|35.33|37.73|35.33|37.63|35.23|0
1647885080000|2022-03-21 17:51:20|37.53|35.13|37.49|35.09|37.53|35.13|37.49|35.09|0
1647885090000|2022-03-21 17:51:30|37.53|35.13|37.49|35.09|37.53|35.13|37.44|35.04|0
1647885100000|2022-03-21 17:51:40|37.53|35.13|37.49|35.09|37.53|35.13|37.46|35.06|0
1647885110000|2022-03-21 17:51:50|37.53|35.13|37.53|35.13|37.53|35.13|37.49|35.09|0
1647885120000|2022-03-21 17:52:00|37.58|35.18|37.31|34.91|37.58|35.18|37.31|34.91|0
1647885130000|2022-03-21 17:52:10|37.44|35.04|37.39|34.99|37.44|35.04|37.39|34.99|0
1647885140000|2022-03-21 17:52:20|37.41|35.01|37.41|35.01|37.41|35.01|37.39|34.99|0
1647885150000|2022-03-21 17:52:30|37.48|35.08|37.36|34.96|37.48|35.08|37.34|34.94|0
1647885160000|2022-03-21 17:52:40|37.29|34.89|37.34|34.94|37.39|34.99|37.29|34.89|0
1647885170000|2022-03-21 17:52:50|37.48|35.08|37.48|35.08|37.53|35.13|37.48|35.08|0
1647885180000|2022-03-21 17:53:00|37.63|35.23|37.78|35.38|37.78|35.38|37.63|35.23|0
1647885190000|2022-03-21 17:53:10|37.63|35.23|37.66|35.26|37.66|35.26|37.56|35.16|0
1647885200000|2022-03-21 17:53:20|37.73|35.33|37.98|35.58|37.98|35.58|37.73|35.33|0
1647885210000|2022-03-21 17:53:30|37.83|35.43|37.88|35.48|37.98|35.58|37.83|35.43|0
1647885220000|2022-03-21 17:53:40|37.98|35.58|38.13|35.73|38.13|35.73|37.98|35.58|0
1647885230000|2022-03-21 17:53:50|38.27|35.87|38.15|35.75|38.3|35.9|38.15|35.75|0
1647885240000|2022-03-21 17:54:00|38.25|35.85|37.85|35.45|38.25|35.85|37.83|35.43|0
1647885250000|2022-03-21 17:54:10|37.88|35.48|37.63|35.23|37.95|35.55|37.63|35.23|0
1647885260000|2022-03-21 17:54:20|37.65|35.25|37.63|35.23|37.65|35.25|37.58|35.18|0
1647885270000|2022-03-21 17:54:30|37.78|35.38|37.68|35.28|37.78|35.38|37.68|35.28|0
1647885280000|2022-03-21 17:54:40|37.63|35.23|37.65|35.25|37.73|35.33|37.63|35.23|0
1647885290000|2022-03-21 17:54:50|37.68|35.28|37.78|35.38|37.83|35.43|37.68|35.28|0
1647885300000|2022-03-21 17:55:00|37.88|35.48|37.61|35.21|37.88|35.48|37.61|35.21|0
1647885310000|2022-03-21 17:55:10|37.58|35.18|37.53|35.13|37.58|35.18|37.53|35.13|0
1647885320000|2022-03-21 17:55:20|37.41|35.01|37.43|35.03|37.43|35.03|37.41|35.01|0
1647885330000|2022-03-21 17:55:30|37.34|34.94|37.31|34.91|37.34|34.94|37.29|34.89|0
1647885340000|2022-03-21 17:55:40|37.14|34.74|37.19|34.79|37.19|34.79|37.14|34.74|0
1647885350000|2022-03-21 17:55:50|37.14|34.74|37.19|34.79|37.19|34.79|37.14|34.74|0
1647885360000|2022-03-21 17:56:00|37.48|35.08|37.46|35.06|37.48|35.08|37.43|35.03|0
1647885370000|2022-03-21 17:56:10|37.34|34.94|37.34|34.94|37.34|34.94|37.29|34.89|0
1647885380000|2022-03-21 17:56:20|37.48|35.08|37.51|35.11|37.51|35.11|37.48|35.08|0
1647885390000|2022-03-21 17:56:30|37.53|35.13|37.53|35.13|37.53|35.13|37.48|35.08|0
1647885400000|2022-03-21 17:56:40|37.63|35.23|37.68|35.28|37.68|35.28|37.58|35.18|0
1647885410000|2022-03-21 17:56:50|37.98|35.58|37.95|35.55|37.98|35.58|37.93|35.53|0
1647885420000|2022-03-21 17:57:00|37.88|35.48|37.98|35.58|37.98|35.58|37.83|35.43|0
1647885430000|2022-03-21 17:57:10|37.93|35.53|38|35.6|38.02|35.62|37.93|35.53|0
1647885440000|2022-03-21 17:57:20|38.02|35.62|38.17|35.77|38.17|35.77|38|35.6|0
1647885450000|2022-03-21 17:57:30|38.22|35.82|38.27|35.87|38.27|35.87|38.12|35.72|0
1647885460000|2022-03-21 17:57:40|38.22|35.82|38.07|35.67|38.22|35.82|38.02|35.62|0
1647885470000|2022-03-21 17:57:50|38.12|35.72|38.02|35.62|38.12|35.72|38.02|35.62|0
1647885480000|2022-03-21 17:58:00|38.12|35.72|37.97|35.57|38.12|35.72|37.97|35.57|0
1647885490000|2022-03-21 17:58:10|37.93|35.53|38.02|35.62|38.1|35.7|37.93|35.53|0
1647885500000|2022-03-21 17:58:20|37.93|35.53|37.97|35.57|37.97|35.57|37.93|35.53|0
1647885510000|2022-03-21 17:58:30|37.93|35.53|38.27|35.87|38.27|35.87|37.93|35.53|0
1647885520000|2022-03-21 17:58:40|38.32|35.92|38.32|35.92|38.32|35.92|38.22|35.82|0
1647885530000|2022-03-21 17:58:50|38.37|35.97|38.37|35.97|38.37|35.97|38.32|35.92|0
1647885540000|2022-03-21 17:59:00|38.27|35.87|38.2|35.8|38.37|35.97|38.2|35.8|0
1647885550000|2022-03-21 17:59:10|38.27|35.87|38.17|35.77|38.27|35.87|38.17|35.77|0
1647885560000|2022-03-21 17:59:20|38.12|35.72|38.07|35.67|38.12|35.72|38.07|35.67|0
1647885570000|2022-03-21 17:59:30|38.12|35.72|38.27|35.87|38.32|35.92|38.12|35.72|0
1647885580000|2022-03-21 17:59:40|38.42|36.02|38.37|35.97|38.42|36.02|38.37|35.97|0
1647885590000|2022-03-21 17:59:50|38.27|35.87|38.42|36.02|38.42|36.02|38.27|35.87|0
1647885600000|2022-03-21 18:00:00|38.4|36|38.37|35.97|38.4|36|38.32|35.92|0
1647885610000|2022-03-21 18:00:10|38.42|36.02|38.9|36.5|38.9|36.5|38.42|36.02|0
1647885620000|2022-03-21 18:00:20|38.67|36.27|38.67|36.27|38.72|36.32|38.67|36.27|0
1647885630000|2022-03-21 18:00:30|38.57|36.17|38.7|36.3|38.77|36.37|38.57|36.17|0
1647885640000|2022-03-21 18:00:40|38.72|36.32|38.67|36.27|38.72|36.32|38.67|36.27|0
1647885650000|2022-03-21 18:00:50|38.27|35.87|37.92|35.52|38.27|35.87|37.88|35.48|0
1647885660000|2022-03-21 18:01:00|37.73|35.33|37.65|35.25|37.78|35.38|37.65|35.25|0
1647885670000|2022-03-21 18:01:10|37.68|35.28|37.58|35.18|37.68|35.28|37.58|35.18|0
1647885680000|2022-03-21 18:01:20|37.48|35.08|37.33|34.93|37.58|35.18|37.33|34.93|0
1647885690000|2022-03-21 18:01:30|37.36|34.96|37.38|34.98|37.38|34.98|37.29|34.89|0
1647885700000|2022-03-21 18:01:40|37.43|35.03|37.73|35.33|37.73|35.33|37.43|35.03|0
1647885710000|2022-03-21 18:01:50|37.78|35.38|37.63|35.23|37.83|35.43|37.63|35.23|0
1647885720000|2022-03-21 18:02:00|37.8|35.4|37.68|35.28|37.8|35.4|37.68|35.28|0
1647885730000|2022-03-21 18:02:10|37.63|35.23|37.73|35.33|37.73|35.33|37.63|35.23|0
1647885740000|2022-03-21 18:02:20|37.78|35.38|37.73|35.33|37.78|35.38|37.73|35.33|0
1647885750000|2022-03-21 18:02:30|37.58|35.18|37.73|35.33|37.73|35.33|37.55|35.15|0
1647885760000|2022-03-21 18:02:40|37.68|35.28|37.63|35.23|37.68|35.28|37.58|35.18|0
1647885770000|2022-03-21 18:02:50|37.6|35.2|37.63|35.23|37.63|35.23|37.58|35.18|0
1647885780000|2022-03-21 18:03:00|37.68|35.28|37.97|35.57|37.97|35.57|37.68|35.28|0
1647885790000|2022-03-21 18:03:10|38.02|35.62|38.02|35.62|38.02|35.62|37.97|35.57|0
1647885800000|2022-03-21 18:03:20|37.97|35.57|37.68|35.28|37.97|35.57|37.63|35.23|0
1647885810000|2022-03-21 18:03:30|37.63|35.23|37.53|35.13|37.63|35.23|37.53|35.13|0
1647885820000|2022-03-21 18:03:40|37.48|35.08|37.58|35.18|37.58|35.18|37.48|35.08|0
1647885830000|2022-03-21 18:03:50|37.73|35.33|37.82|35.42|37.82|35.42|37.73|35.33|0
1647885840000|2022-03-21 18:04:00|37.92|35.52|38.07|35.67|38.07|35.67|37.92|35.52|0
1647885850000|2022-03-21 18:04:10|37.97|35.57|38.02|35.62|38.07|35.67|37.92|35.52|0
1647885860000|2022-03-21 18:04:20|38.07|35.67|37.97|35.57|38.07|35.67|37.92|35.52|0
1647885870000|2022-03-21 18:04:30|37.82|35.42|38.02|35.62|38.02|35.62|37.82|35.42|0
1647885880000|2022-03-21 18:04:40|37.87|35.47|37.85|35.45|37.87|35.47|37.85|35.45|0
1647885890000|2022-03-21 18:04:50|37.77|35.37|37.82|35.42|37.82|35.42|37.73|35.33|0
1647885900000|2022-03-21 18:05:00|37.68|35.28|37.38|34.98|37.68|35.28|37.33|34.93|0
1647885910000|2022-03-21 18:05:10|37.33|34.93|37.28|34.88|37.33|34.93|37.28|34.88|0
1647885920000|2022-03-21 18:05:20|37.24|34.84|36.99|34.59|37.24|34.84|36.99|34.59|0
1647885930000|2022-03-21 18:05:30|37.04|34.64|37.04|34.64|37.04|34.64|36.99|34.59|0
1647885940000|2022-03-21 18:05:40|37.14|34.74|37.19|34.79|37.19|34.79|37.04|34.64|0
1647885950000|2022-03-21 18:05:50|37.24|34.84|37.24|34.84|37.38|34.98|37.24|34.84|0
1647885960000|2022-03-21 18:06:00|37.33|34.93|37.43|35.03|37.43|35.03|37.33|34.93|0
1647885970000|2022-03-21 18:06:10|37.63|35.23|37.68|35.28|37.68|35.28|37.58|35.18|0
1647885980000|2022-03-21 18:06:20|37.48|35.08|37.43|35.03|37.48|35.08|37.38|34.98|0
1647885990000|2022-03-21 18:06:30|37.41|35.01|37.63|35.23|37.63|35.23|37.41|35.01|0
1647886000000|2022-03-21 18:06:40|37.68|35.28|37.43|35.03|37.68|35.28|37.43|35.03|0
1647886010000|2022-03-21 18:06:50|37.58|35.18|37.63|35.23|37.63|35.23|37.58|35.18|0
1647886020000|2022-03-21 18:07:00|37.68|35.28|37.8|35.4|37.8|35.4|37.68|35.28|0
1647886030000|2022-03-21 18:07:10|37.87|35.47|37.97|35.57|37.97|35.57|37.87|35.47|0
1647886040000|2022-03-21 18:07:20|38.02|35.62|38|35.6|38.02|35.62|38|35.6|0
1647886050000|2022-03-21 18:07:30|38.02|35.62|37.97|35.57|38.07|35.67|37.97|35.57|0
1647886060000|2022-03-21 18:07:40|37.87|35.47|37.97|35.57|37.97|35.57|37.87|35.47|0
1647886070000|2022-03-21 18:07:50|37.68|35.28|37.68|35.28|37.68|35.28|37.58|35.18|0
1647886080000|2022-03-21 18:08:00|37.58|35.18|37.77|35.37|37.82|35.42|37.53|35.13|0
1647886090000|2022-03-21 18:08:10|37.82|35.42|37.82|35.42|37.87|35.47|37.82|35.42|0
1647886100000|2022-03-21 18:08:20|37.87|35.47|37.68|35.28|37.87|35.47|37.65|35.25|0
1647886110000|2022-03-21 18:08:30|37.77|35.37|37.82|35.42|37.82|35.42|37.77|35.37|0
1647886120000|2022-03-21 18:08:40|37.87|35.47|37.72|35.32|37.87|35.47|37.72|35.32|0
1647886130000|2022-03-21 18:08:50|37.77|35.37|37.87|35.47|37.87|35.47|37.77|35.37|0
1647886140000|2022-03-21 18:09:00|37.9|35.5|38.32|35.92|38.32|35.92|37.87|35.47|0
1647886150000|2022-03-21 18:09:10|38.37|35.97|38.37|35.97|38.42|36.02|38.32|35.92|0
1647886160000|2022-03-21 18:09:20|38.42|36.02|38.27|35.87|38.42|36.02|38.27|35.87|0
1647886170000|2022-03-21 18:09:30|38.12|35.72|38.17|35.77|38.17|35.77|38.12|35.72|0
1647886180000|2022-03-21 18:09:40|38.27|35.87|38.22|35.82|38.27|35.87|38.17|35.77|0
1647886190000|2022-03-21 18:09:50|38.27|35.87|38.37|35.97|38.37|35.97|38.27|35.87|0
1647886200000|2022-03-21 18:10:00|38.12|35.72|37.92|35.52|38.12|35.72|37.92|35.52|0
1647886210000|2022-03-21 18:10:10|38.02|35.62|37.87|35.47|38.02|35.62|37.87|35.47|0
1647886220000|2022-03-21 18:10:20|37.92|35.52|37.87|35.47|37.97|35.57|37.87|35.47|0
1647886230000|2022-03-21 18:10:30|37.97|35.57|37.87|35.47|37.97|35.57|37.87|35.47|0
1647886240000|2022-03-21 18:10:40|37.53|35.13|37.77|35.37|37.77|35.37|37.53|35.13|0
1647886250000|2022-03-21 18:10:50|37.7|35.3|37.58|35.18|37.7|35.3|37.58|35.18|0
1647886260000|2022-03-21 18:11:00|37.63|35.23|37.67|35.27|37.67|35.27|37.6|35.2|0
1647886270000|2022-03-21 18:11:10|37.77|35.37|37.87|35.47|37.87|35.47|37.77|35.37|0
1647886280000|2022-03-21 18:11:20|37.92|35.52|37.89|35.49|37.97|35.57|37.89|35.49|0
1647886290000|2022-03-21 18:11:30|38.04|35.64|38.04|35.64|38.07|35.67|38.02|35.62|0
1647886300000|2022-03-21 18:11:40|38.12|35.72|37.82|35.42|38.12|35.72|37.82|35.42|0
1647886310000|2022-03-21 18:11:50|37.87|35.47|37.87|35.47|37.87|35.47|37.82|35.42|0
1647886320000|2022-03-21 18:12:00|37.77|35.37|37.92|35.52|37.92|35.52|37.77|35.37|0
1647886330000|2022-03-21 18:12:10|37.97|35.57|37.92|35.52|37.97|35.57|37.92|35.52|0
1647886340000|2022-03-21 18:12:20|38.04|35.64|37.99|35.59|38.04|35.64|37.94|35.54|0
1647886350000|2022-03-21 18:12:30|38.02|35.62|37.97|35.57|38.04|35.64|37.97|35.57|0
1647886360000|2022-03-21 18:12:40|37.87|35.47|37.87|35.47|37.92|35.52|37.87|35.47|0
1647886370000|2022-03-21 18:12:50|37.92|35.52|37.92|35.52|37.99|35.59|37.87|35.47|0
1647886380000|2022-03-21 18:13:00|37.97|35.57|38.07|35.67|38.07|35.67|37.97|35.57|0
1647886390000|2022-03-21 18:13:10|38.02|35.62|38.07|35.67|38.07|35.67|37.97|35.57|0
1647886400000|2022-03-21 18:13:20|38.02|35.62|38.07|35.67|38.07|35.67|37.97|35.57|0
1647886410000|2022-03-21 18:13:30|38.17|35.77|38.17|35.77|38.17|35.77|38.17|35.77|0
1647886420000|2022-03-21 18:13:40|38.19|35.79|38.04|35.64|38.19|35.79|38.04|35.64|0
1647886430000|2022-03-21 18:13:50|38.02|35.62|37.82|35.42|38.02|35.62|37.82|35.42|0
1647886440000|2022-03-21 18:14:00|37.77|35.37|37.67|35.27|37.82|35.42|37.67|35.27|0
1647886450000|2022-03-21 18:14:10|37.77|35.37|37.62|35.22|37.77|35.37|37.62|35.22|0
1647886460000|2022-03-21 18:14:20|37.67|35.27|37.62|35.22|37.67|35.27|37.62|35.22|0
1647886470000|2022-03-21 18:14:30|37.57|35.17|37.62|35.22|37.67|35.27|37.57|35.17|0
1647886480000|2022-03-21 18:14:40|37.48|35.08|37.43|35.03|37.5|35.1|37.43|35.03|0
1647886490000|2022-03-21 18:14:50|37.3|34.9|37.33|34.93|37.33|34.93|37.18|34.78|0
1647886500000|2022-03-21 18:15:00|37.23|34.83|37.57|35.17|37.57|35.17|37.23|34.83|0
1647886510000|2022-03-21 18:15:10|37.67|35.27|37.67|35.27|37.67|35.27|37.62|35.22|0
1647886520000|2022-03-21 18:15:20|37.53|35.13|37.53|35.13|37.53|35.13|37.48|35.08|0
1647886530000|2022-03-21 18:15:30|37.57|35.17|37.57|35.17|37.57|35.17|37.43|35.03|0
1647886540000|2022-03-21 18:15:40|37.43|35.03|37.38|34.98|37.43|35.03|37.38|34.98|0
1647886550000|2022-03-21 18:15:50|37.43|35.03|37.43|35.03|37.48|35.08|37.43|35.03|0
1647886560000|2022-03-21 18:16:00|37.18|34.78|37.04|34.64|37.18|34.78|37.04|34.64|0
1647886570000|2022-03-21 18:16:10|37.13|34.73|37.18|34.78|37.18|34.78|37.13|34.73|0
1647886580000|2022-03-21 18:16:20|37.21|34.81|37.48|35.08|37.48|35.08|37.21|34.81|0
1647886590000|2022-03-21 18:16:30|37.43|35.03|37.5|35.1|37.5|35.1|37.43|35.03|0
1647886600000|2022-03-21 18:16:40|37.52|35.12|37.48|35.08|37.55|35.15|37.45|35.05|0
1647886610000|2022-03-21 18:16:50|37.28|34.88|37.33|34.93|37.33|34.93|37.23|34.83|0
1647886620000|2022-03-21 18:17:00|37.28|34.88|37.48|35.08|37.48|35.08|37.28|34.88|0
1647886630000|2022-03-21 18:17:10|37.38|34.98|37.23|34.83|37.52|35.12|37.23|34.83|0
1647886640000|2022-03-21 18:17:20|37.13|34.73|37.13|34.73|37.18|34.78|37.13|34.73|0
1647886650000|2022-03-21 18:17:30|37.06|34.66|37.13|34.73|37.13|34.73|37.06|34.66|0
1647886660000|2022-03-21 18:17:40|37.09|34.69|37.09|34.69|37.11|34.71|37.09|34.69|0
1647886670000|2022-03-21 18:17:50|37.18|34.78|37.09|34.69|37.18|34.78|37.09|34.69|0
1647886680000|2022-03-21 18:18:00|37.01|34.61|37.04|34.64|37.09|34.69|36.99|34.59|0
1647886690000|2022-03-21 18:18:10|37.09|34.69|37.13|34.73|37.13|34.73|37.09|34.69|0
1647886700000|2022-03-21 18:18:20|36.94|34.54|37.08|34.68|37.08|34.68|36.94|34.54|0
1647886710000|2022-03-21 18:18:30|36.99|34.59|36.89|34.49|36.99|34.59|36.89|34.49|0
1647886720000|2022-03-21 18:18:40|36.87|34.47|36.89|34.49|36.89|34.49|36.87|34.47|0
1647886730000|2022-03-21 18:18:50|36.94|34.54|37.13|34.73|37.13|34.73|36.94|34.54|0
1647886740000|2022-03-21 18:19:00|37.08|34.68|37.28|34.88|37.33|34.93|37.08|34.68|0
1647886750000|2022-03-21 18:19:10|37.33|34.93|37.23|34.83|37.33|34.93|37.13|34.73|0
1647886760000|2022-03-21 18:19:20|37.18|34.78|37.23|34.83|37.23|34.83|37.18|34.78|0
1647886770000|2022-03-21 18:19:30|37.21|34.81|37.62|35.22|37.62|35.22|37.21|34.81|0
1647886780000|2022-03-21 18:19:40|37.72|35.32|37.62|35.22|37.72|35.32|37.62|35.22|0
1647886790000|2022-03-21 18:19:50|37.67|35.27|37.82|35.42|37.82|35.42|37.67|35.27|0
1647886800000|2022-03-21 18:20:00|37.77|35.37|37.97|35.57|37.97|35.57|37.77|35.37|0
1647886810000|2022-03-21 18:20:10|38.02|35.62|37.94|35.54|38.12|35.72|37.89|35.49|0
1647886820000|2022-03-21 18:20:20|38.16|35.76|38.21|35.81|38.26|35.86|38.16|35.76|0
1647886830000|2022-03-21 18:20:30|38.16|35.76|38.02|35.62|38.16|35.76|38.02|35.62|0
1647886840000|2022-03-21 18:20:40|38.07|35.67|38.11|35.71|38.16|35.76|38.07|35.67|0
1647886850000|2022-03-21 18:20:50|38.21|35.81|38.26|35.86|38.26|35.86|38.21|35.81|0
1647886860000|2022-03-21 18:21:00|38.61|36.21|38.66|36.26|38.66|36.26|38.61|36.21|0
1647886870000|2022-03-21 18:21:10|38.71|36.31|39.07|36.67|39.07|36.67|38.71|36.31|0
1647886880000|2022-03-21 18:21:20|39.02|36.62|39.14|36.74|39.27|36.87|39.02|36.62|0
1647886890000|2022-03-21 18:21:30|39.22|36.82|39.32|36.92|39.32|36.92|39.17|36.77|0
1647886900000|2022-03-21 18:21:40|39.37|36.97|39.22|36.82|39.45|37.05|39.22|36.82|0
1647886910000|2022-03-21 18:21:50|39.4|37|39.27|36.87|39.4|37|39.27|36.87|0
1647886920000|2022-03-21 18:22:00|39.34|36.94|39.47|37.07|39.47|37.07|39.32|36.92|0
1647886930000|2022-03-21 18:22:10|39.78|37.38|40.19|37.79|40.19|37.79|39.78|37.38|0
1647886940000|2022-03-21 18:22:20|40.04|37.64|40.01|37.61|40.04|37.64|39.98|37.58|0
1647886950000|2022-03-21 18:22:30|40.04|37.64|39.63|37.23|40.04|37.64|39.63|37.23|0
1647886960000|2022-03-21 18:22:40|39.68|37.28|39.78|37.38|39.78|37.38|39.63|37.23|0
1647886970000|2022-03-21 18:22:50|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1647886980000|2022-03-21 18:23:00|39.88|37.48|39.78|37.38|39.88|37.48|39.78|37.38|0
1647886990000|2022-03-21 18:23:10|39.93|37.53|39.78|37.38|39.93|37.53|39.78|37.38|0
1647887000000|2022-03-21 18:23:20|39.75|37.35|39.83|37.43|39.83|37.43|39.75|37.35|0
1647887010000|2022-03-21 18:23:30|39.88|37.48|39.98|37.58|39.98|37.58|39.88|37.48|0
1647887020000|2022-03-21 18:23:40|39.93|37.53|39.98|37.58|39.98|37.58|39.88|37.48|0
1647887030000|2022-03-21 18:23:50|40.04|37.64|39.96|37.56|40.04|37.64|39.96|37.56|0
1647887040000|2022-03-21 18:24:00|39.98|37.58|40.19|37.79|40.19|37.79|39.98|37.58|0
1647887050000|2022-03-21 18:24:10|40.24|37.84|39.88|37.48|40.24|37.84|39.88|37.48|0
1647887060000|2022-03-21 18:24:20|39.83|37.43|39.73|37.33|39.88|37.48|39.73|37.33|0
1647887070000|2022-03-21 18:24:30|39.78|37.38|39.78|37.38|39.78|37.38|39.73|37.33|0
1647887080000|2022-03-21 18:24:40|39.62|37.22|39.73|37.33|39.78|37.38|39.62|37.22|0
1647887090000|2022-03-21 18:24:50|39.7|37.3|39.98|37.58|39.98|37.58|39.7|37.3|0
1647887100000|2022-03-21 18:25:00|40.01|37.61|39.93|37.53|40.01|37.61|39.88|37.48|0
1647887110000|2022-03-21 18:25:10|39.88|37.48|39.62|37.22|39.88|37.48|39.62|37.22|0
1647887120000|2022-03-21 18:25:20|39.68|37.28|39.62|37.22|39.68|37.28|39.62|37.22|0
1647887130000|2022-03-21 18:25:30|39.65|37.25|39.62|37.22|39.65|37.25|39.57|37.17|0
1647887140000|2022-03-21 18:25:40|39.57|37.17|39.52|37.12|39.57|37.17|39.52|37.12|0
1647887150000|2022-03-21 18:25:50|39.57|37.17|39.47|37.07|39.57|37.17|39.47|37.07|0
1647887160000|2022-03-21 18:26:00|39.52|37.12|39.52|37.12|39.52|37.12|39.44|37.04|0
1647887170000|2022-03-21 18:26:10|39.57|37.17|39.52|37.12|39.57|37.17|39.52|37.12|0
1647887180000|2022-03-21 18:26:20|39.47|37.07|39.73|37.33|39.73|37.33|39.42|37.02|0
1647887190000|2022-03-21 18:26:30|39.78|37.38|39.67|37.27|39.78|37.38|39.62|37.22|0
1647887200000|2022-03-21 18:26:40|39.73|37.33|39.83|37.43|39.83|37.43|39.73|37.33|0
1647887210000|2022-03-21 18:26:50|39.85|37.45|39.93|37.53|39.93|37.53|39.85|37.45|0
1647887220000|2022-03-21 18:27:00|39.98|37.58|40.19|37.79|40.19|37.79|39.98|37.58|0
1647887230000|2022-03-21 18:27:10|40.29|37.89|40.29|37.89|40.29|37.89|40.29|37.89|0
1647887240000|2022-03-21 18:27:20|40.24|37.84|40.27|37.87|40.27|37.87|40.24|37.84|0
1647887250000|2022-03-21 18:27:30|40.34|37.94|40.19|37.79|40.34|37.94|40.19|37.79|0
1647887260000|2022-03-21 18:27:40|40.32|37.92|40.32|37.92|40.34|37.94|40.29|37.89|0
1647887270000|2022-03-21 18:27:50|40.19|37.79|40.21|37.81|40.21|37.81|40.19|37.79|0
1647887280000|2022-03-21 18:28:00|40.19|37.79|40.09|37.69|40.19|37.79|40.09|37.69|0
1647887290000|2022-03-21 18:28:10|40.14|37.74|40.19|37.79|40.19|37.79|40.14|37.74|0
1647887300000|2022-03-21 18:28:20|40.14|37.74|40.29|37.89|40.29|37.89|40.14|37.74|0
1647887310000|2022-03-21 18:28:30|40.24|37.84|40.55|38.15|40.66|38.26|40.24|37.84|0
1647887320000|2022-03-21 18:28:40|40.45|38.05|40.19|37.79|40.5|38.1|40.19|37.79|0
1647887330000|2022-03-21 18:28:50|40.29|37.89|40.4|38|40.4|38|40.29|37.89|0
1647887340000|2022-03-21 18:29:00|40.5|38.1|40.6|38.2|40.6|38.2|40.5|38.1|0
1647887350000|2022-03-21 18:29:10|40.5|38.1|40.5|38.1|40.5|38.1|40.29|37.89|0
1647887360000|2022-03-21 18:29:20|40.55|38.15|40.34|37.94|40.55|38.15|40.34|37.94|0
1647887370000|2022-03-21 18:29:30|40.5|38.1|40.5|38.1|40.5|38.1|40.45|38.05|0
1647887380000|2022-03-21 18:29:40|40.55|38.15|40.66|38.26|40.66|38.26|40.5|38.1|0
1647887390000|2022-03-21 18:29:50|40.6|38.2|40.5|38.1|40.6|38.2|40.45|38.05|0
1647887400000|2022-03-21 18:30:00|40.45|38.05|40.6|38.2|40.6|38.2|40.45|38.05|0
1647887410000|2022-03-21 18:30:10|40.63|38.23|40.45|38.05|40.63|38.23|40.45|38.05|0
1647887420000|2022-03-21 18:30:20|40.4|38|40.29|37.89|40.4|38|40.29|37.89|0
1647887430000|2022-03-21 18:30:30|40.03|37.63|40.06|37.66|40.14|37.74|40.03|37.63|0
1647887440000|2022-03-21 18:30:40|40.03|37.63|40.08|37.68|40.14|37.74|40.03|37.63|0
1647887450000|2022-03-21 18:30:50|40.16|37.76|40.32|37.92|40.32|37.92|40.16|37.76|0
1647887460000|2022-03-21 18:31:00|40.29|37.89|40.08|37.68|40.34|37.94|40.08|37.68|0
1647887470000|2022-03-21 18:31:10|40.03|37.63|40.01|37.61|40.03|37.63|40.01|37.61|0
1647887480000|2022-03-21 18:31:20|39.98|37.58|39.88|37.48|39.98|37.58|39.88|37.48|0
1647887490000|2022-03-21 18:31:30|39.93|37.53|39.8|37.4|39.93|37.53|39.8|37.4|0
1647887500000|2022-03-21 18:31:40|39.78|37.38|40.03|37.63|40.03|37.63|39.78|37.38|0
1647887510000|2022-03-21 18:31:50|39.98|37.58|39.83|37.43|39.98|37.58|39.83|37.43|0
1647887520000|2022-03-21 18:32:00|39.78|37.38|39.72|37.32|39.78|37.38|39.67|37.27|0
1647887530000|2022-03-21 18:32:10|39.83|37.43|39.88|37.48|39.88|37.48|39.83|37.43|0
1647887540000|2022-03-21 18:32:20|39.85|37.45|39.98|37.58|39.98|37.58|39.85|37.45|0
1647887550000|2022-03-21 18:32:30|40.19|37.79|40.14|37.74|40.19|37.79|40.14|37.74|0
1647887560000|2022-03-21 18:32:40|40.21|37.81|40.19|37.79|40.24|37.84|40.19|37.79|0
1647887570000|2022-03-21 18:32:50|40.14|37.74|40.16|37.76|40.16|37.76|40.14|37.74|0
1647887580000|2022-03-21 18:33:00|39.98|37.58|39.83|37.43|39.98|37.58|39.83|37.43|0
1647887590000|2022-03-21 18:33:10|39.88|37.48|40.03|37.63|40.03|37.63|39.88|37.48|0
1647887600000|2022-03-21 18:33:20|40.19|37.79|40.29|37.89|40.29|37.89|40.19|37.79|0
1647887610000|2022-03-21 18:33:30|40.24|37.84|39.98|37.58|40.24|37.84|39.98|37.58|0
1647887620000|2022-03-21 18:33:40|39.93|37.53|39.8|37.4|39.93|37.53|39.77|37.37|0
1647887630000|2022-03-21 18:33:50|39.83|37.43|39.77|37.37|39.83|37.43|39.77|37.37|0
1647887640000|2022-03-21 18:34:00|39.8|37.4|39.83|37.43|39.83|37.43|39.8|37.4|0
1647887650000|2022-03-21 18:34:10|39.85|37.45|39.77|37.37|39.85|37.45|39.77|37.37|0
1647887660000|2022-03-21 18:34:20|39.72|37.32|39.77|37.37|39.77|37.37|39.72|37.32|0
1647887670000|2022-03-21 18:34:30|39.75|37.35|39.77|37.37|39.77|37.37|39.75|37.35|0
1647887680000|2022-03-21 18:34:40|39.67|37.27|39.72|37.32|39.77|37.37|39.67|37.27|0
1647887690000|2022-03-21 18:34:50|39.77|37.37|39.83|37.43|39.83|37.43|39.77|37.37|0
1647887700000|2022-03-21 18:35:00|40.03|37.63|40.13|37.73|40.13|37.73|40.03|37.63|0
1647887710000|2022-03-21 18:35:10|39.98|37.58|39.75|37.35|39.98|37.58|39.72|37.32|0
1647887720000|2022-03-21 18:35:20|39.72|37.32|39.77|37.37|39.77|37.37|39.67|37.27|0
1647887730000|2022-03-21 18:35:30|39.72|37.32|39.72|37.32|39.72|37.32|39.7|37.3|0
1647887740000|2022-03-21 18:35:40|39.67|37.27|39.47|37.07|39.67|37.27|39.47|37.07|0
1647887750000|2022-03-21 18:35:50|39.72|37.32|39.67|37.27|39.72|37.32|39.67|37.27|0
1647887760000|2022-03-21 18:36:00|39.72|37.32|39.64|37.24|39.72|37.32|39.57|37.17|0
1647887770000|2022-03-21 18:36:10|39.54|37.14|39.57|37.17|39.57|37.17|39.52|37.12|0
1647887780000|2022-03-21 18:36:20|39.42|37.02|39.42|37.02|39.47|37.07|39.42|37.02|0
1647887790000|2022-03-21 18:36:30|39.52|37.12|39.47|37.07|39.52|37.12|39.47|37.07|0
1647887800000|2022-03-21 18:36:40|39.42|37.02|39.52|37.12|39.52|37.12|39.42|37.02|0
1647887810000|2022-03-21 18:36:50|39.62|37.22|39.59|37.19|39.62|37.22|39.57|37.17|0
1647887820000|2022-03-21 18:37:00|39.82|37.42|39.93|37.53|39.93|37.53|39.82|37.42|0
1647887830000|2022-03-21 18:37:10|39.9|37.5|40.03|37.63|40.03|37.63|39.9|37.5|0
1647887840000|2022-03-21 18:37:20|39.98|37.58|40.08|37.68|40.08|37.68|39.93|37.53|0
1647887850000|2022-03-21 18:37:30|40.19|37.79|40.13|37.73|40.19|37.79|40.13|37.73|0
1647887860000|2022-03-21 18:37:40|40.19|37.79|39.77|37.37|40.19|37.79|39.77|37.37|0
1647887870000|2022-03-21 18:37:50|39.82|37.42|39.88|37.48|39.93|37.53|39.82|37.42|0
1647887880000|2022-03-21 18:38:00|39.85|37.45|39.93|37.53|39.98|37.58|39.85|37.45|0
1647887890000|2022-03-21 18:38:10|39.88|37.48|40|37.6|40|37.6|39.88|37.48|0
1647887900000|2022-03-21 18:38:20|39.93|37.53|39.9|37.5|39.93|37.53|39.88|37.48|0
1647887910000|2022-03-21 18:38:30|39.93|37.53|39.82|37.42|39.93|37.53|39.82|37.42|0
1647887920000|2022-03-21 18:38:40|39.88|37.48|39.93|37.53|39.98|37.58|39.88|37.48|0
1647887930000|2022-03-21 18:38:50|40.03|37.63|39.98|37.58|40.03|37.63|39.98|37.58|0
1647887940000|2022-03-21 18:39:00|40.08|37.68|40.18|37.78|40.18|37.78|40.08|37.68|0
1647887950000|2022-03-21 18:39:10|40.13|37.73|40.24|37.84|40.24|37.84|40.13|37.73|0
1647887960000|2022-03-21 18:39:20|40.18|37.78|40.18|37.78|40.29|37.89|40.18|37.78|0
1647887970000|2022-03-21 18:39:30|40.24|37.84|40.18|37.78|40.29|37.89|40.18|37.78|0
1647887980000|2022-03-21 18:39:40|40.24|37.84|40.29|37.89|40.34|37.94|40.24|37.84|0
1647887990000|2022-03-21 18:39:50|40.24|37.84|40.03|37.63|40.26|37.86|40.03|37.63|0
1647888000000|2022-03-21 18:40:00|39.93|37.53|39.87|37.47|39.93|37.53|39.87|37.47|0
1647888010000|2022-03-21 18:40:10|39.82|37.42|39.82|37.42|39.87|37.47|39.82|37.42|0
1647888020000|2022-03-21 18:40:20|39.9|37.5|40.03|37.63|40.03|37.63|39.82|37.42|0
1647888030000|2022-03-21 18:40:30|39.87|37.47|39.77|37.37|39.87|37.47|39.77|37.37|0
1647888040000|2022-03-21 18:40:40|39.82|37.42|39.77|37.37|39.82|37.42|39.77|37.37|0
1647888050000|2022-03-21 18:40:50|39.87|37.47|39.98|37.58|39.98|37.58|39.87|37.47|0
1647888060000|2022-03-21 18:41:00|40|37.6|40.39|37.99|40.39|37.99|40|37.6|0
1647888070000|2022-03-21 18:41:10|40.49|38.09|40.55|38.15|40.55|38.15|40.39|37.99|0
1647888080000|2022-03-21 18:41:20|40.49|38.09|40.55|38.15|40.55|38.15|40.49|38.09|0
1647888090000|2022-03-21 18:41:30|40.65|38.25|40.49|38.09|40.65|38.25|40.49|38.09|0
1647888100000|2022-03-21 18:41:40|40.39|37.99|40.24|37.84|40.39|37.99|40.18|37.78|0
1647888110000|2022-03-21 18:41:50|40.18|37.78|40.18|37.78|40.24|37.84|40.18|37.78|0
1647888120000|2022-03-21 18:42:00|40.08|37.68|39.67|37.27|40.08|37.68|39.67|37.27|0
1647888130000|2022-03-21 18:42:10|39.52|37.12|39.46|37.06|39.52|37.12|39.41|37.01|0
1647888140000|2022-03-21 18:42:20|39.57|37.17|39.41|37.01|39.57|37.17|39.41|37.01|0
1647888150000|2022-03-21 18:42:30|39.31|36.91|39.36|36.96|39.36|36.96|39.21|36.81|0
1647888160000|2022-03-21 18:42:40|39.41|37.01|39.62|37.22|39.62|37.22|39.41|37.01|0
1647888170000|2022-03-21 18:42:50|39.72|37.32|40.03|37.63|40.08|37.68|39.72|37.32|0
1647888180000|2022-03-21 18:43:00|39.98|37.58|40.23|37.83|40.23|37.83|39.98|37.58|0
1647888190000|2022-03-21 18:43:10|40.18|37.78|40.29|37.89|40.29|37.89|40.18|37.78|0
1647888200000|2022-03-21 18:43:20|40.34|37.94|40.13|37.73|40.34|37.94|40.13|37.73|0
1647888210000|2022-03-21 18:43:30|40.23|37.83|39.87|37.47|40.23|37.83|39.87|37.47|0
1647888220000|2022-03-21 18:43:40|39.77|37.37|39.82|37.42|39.82|37.42|39.77|37.37|0
1647888230000|2022-03-21 18:43:50|39.87|37.47|39.92|37.52|39.92|37.52|39.87|37.47|0
1647888240000|2022-03-21 18:44:00|40.08|37.68|40.16|37.76|40.23|37.83|40.08|37.68|0
1647888250000|2022-03-21 18:44:10|40.18|37.78|40.23|37.83|40.23|37.83|40.18|37.78|0
1647888260000|2022-03-21 18:44:20|40.29|37.89|40.13|37.73|40.29|37.89|40.13|37.73|0
1647888270000|2022-03-21 18:44:30|40.08|37.68|40.23|37.83|40.23|37.83|40.08|37.68|0
1647888280000|2022-03-21 18:44:40|40.29|37.89|40.34|37.94|40.34|37.94|40.29|37.89|0
1647888290000|2022-03-21 18:44:50|40.39|37.99|40.44|38.04|40.44|38.04|40.39|37.99|0
1647888300000|2022-03-21 18:45:00|40.29|37.89|40.86|38.46|40.86|38.46|40.29|37.89|0
1647888310000|2022-03-21 18:45:10|40.81|38.41|40.55|38.15|40.81|38.41|40.55|38.15|0
1647888320000|2022-03-21 18:45:20|40.49|38.09|40.49|38.09|40.49|38.09|40.39|37.99|0
1647888330000|2022-03-21 18:45:30|40.44|38.04|40.49|38.09|40.49|38.09|40.44|38.04|0
1647888340000|2022-03-21 18:45:40|40.54|38.14|40.54|38.14|40.6|38.2|40.54|38.14|0
1647888350000|2022-03-21 18:45:50|40.6|38.2|40.7|38.3|40.7|38.3|40.54|38.14|0
1647888360000|2022-03-21 18:46:00|40.65|38.25|40.81|38.41|40.81|38.41|40.65|38.25|0
1647888370000|2022-03-21 18:46:10|40.86|38.46|41.12|38.72|41.12|38.72|40.86|38.46|0
1647888380000|2022-03-21 18:46:20|41.17|38.77|41.07|38.67|41.17|38.77|41.07|38.67|0
1647888390000|2022-03-21 18:46:30|41.12|38.72|41.23|38.83|41.23|38.83|41.12|38.72|0
1647888400000|2022-03-21 18:46:40|41.17|38.77|41.23|38.83|41.23|38.83|41.17|38.77|0
1647888410000|2022-03-21 18:46:50|41.28|38.88|41.23|38.83|41.38|38.98|41.23|38.83|0
1647888420000|2022-03-21 18:47:00|40.96|38.56|40.83|38.43|40.96|38.56|40.75|38.35|0
1647888430000|2022-03-21 18:47:10|40.91|38.51|40.96|38.56|41.01|38.61|40.91|38.51|0
1647888440000|2022-03-21 18:47:20|40.91|38.51|40.75|38.35|40.91|38.51|40.75|38.35|0
1647888450000|2022-03-21 18:47:30|40.86|38.46|40.7|38.3|40.86|38.46|40.7|38.3|0
1647888460000|2022-03-21 18:47:40|40.73|38.33|40.96|38.56|40.99|38.59|40.73|38.33|0
1647888470000|2022-03-21 18:47:50|40.75|38.35|40.62|38.22|40.78|38.38|40.62|38.22|0
1647888480000|2022-03-21 18:48:00|40.65|38.25|40.49|38.09|40.65|38.25|40.49|38.09|0
1647888490000|2022-03-21 18:48:10|40.54|38.14|40.54|38.14|40.54|38.14|40.49|38.09|0
1647888500000|2022-03-21 18:48:20|40.49|38.09|40.28|37.88|40.49|38.09|40.28|37.88|0
1647888510000|2022-03-21 18:48:30|40.26|37.86|40.34|37.94|40.34|37.94|40.26|37.86|0
1647888520000|2022-03-21 18:48:40|40.23|37.83|40.28|37.88|40.34|37.94|40.23|37.83|0
1647888530000|2022-03-21 18:48:50|40.13|37.73|39.97|37.57|40.13|37.73|39.92|37.52|0
1647888540000|2022-03-21 18:49:00|39.84|37.44|39.82|37.42|39.92|37.52|39.72|37.32|0
1647888550000|2022-03-21 18:49:10|39.77|37.37|39.92|37.52|39.92|37.52|39.77|37.37|0
1647888560000|2022-03-21 18:49:20|39.77|37.37|39.72|37.32|39.77|37.37|39.72|37.32|0
1647888570000|2022-03-21 18:49:30|39.67|37.27|39.59|37.19|39.67|37.27|39.59|37.19|0
1647888580000|2022-03-21 18:49:40|39.61|37.21|39.72|37.32|39.72|37.32|39.61|37.21|0
1647888590000|2022-03-21 18:49:50|39.61|37.21|39.67|37.27|39.72|37.32|39.61|37.21|0
1647888600000|2022-03-21 18:50:00|39.72|37.32|39.56|37.16|39.77|37.37|39.56|37.16|0
1647888610000|2022-03-21 18:50:10|39.61|37.21|39.36|36.96|39.61|37.21|39.36|36.96|0
1647888620000|2022-03-21 18:50:20|39.41|37.01|39.26|36.86|39.41|37.01|39.26|36.86|0
1647888630000|2022-03-21 18:50:30|39.28|36.88|39.46|37.06|39.46|37.06|39.28|36.88|0
1647888640000|2022-03-21 18:50:40|39.61|37.21|39.51|37.11|39.61|37.21|39.51|37.11|0
1647888650000|2022-03-21 18:50:50|39.77|37.37|39.61|37.21|39.77|37.37|39.61|37.21|0
1647888660000|2022-03-21 18:51:00|39.72|37.32|39.51|37.11|39.72|37.32|39.51|37.11|0
1647888670000|2022-03-21 18:51:10|39.56|37.16|39.92|37.52|39.92|37.52|39.56|37.16|0
1647888680000|2022-03-21 18:51:20|39.79|37.39|39.87|37.47|39.87|37.47|39.77|37.37|0
1647888690000|2022-03-21 18:51:30|39.77|37.37|39.97|37.57|39.97|37.57|39.77|37.37|0
1647888700000|2022-03-21 18:51:40|40.02|37.62|40.18|37.78|40.18|37.78|40.02|37.62|0
1647888710000|2022-03-21 18:51:50|39.97|37.57|39.87|37.47|39.97|37.57|39.87|37.47|0
1647888720000|2022-03-21 18:52:00|39.82|37.42|39.82|37.42|39.82|37.42|39.82|37.42|0
1647888730000|2022-03-21 18:52:10|39.77|37.37|40.02|37.62|40.02|37.62|39.72|37.32|0
1647888740000|2022-03-21 18:52:20|40.05|37.65|39.82|37.42|40.05|37.65|39.82|37.42|0
1647888750000|2022-03-21 18:52:30|39.87|37.47|40.02|37.62|40.02|37.62|39.82|37.42|0
1647888760000|2022-03-21 18:52:40|39.97|37.57|39.97|37.57|40|37.6|39.97|37.57|0
1647888770000|2022-03-21 18:52:50|40.02|37.62|40.02|37.62|40.08|37.68|40.02|37.62|0
1647888780000|2022-03-21 18:53:00|40.08|37.68|39.97|37.57|40.08|37.68|39.97|37.57|0
1647888790000|2022-03-21 18:53:10|40.02|37.62|40.08|37.68|40.08|37.68|40.02|37.62|0
1647888800000|2022-03-21 18:53:20|40.23|37.83|39.92|37.52|40.23|37.83|39.92|37.52|0
1647888810000|2022-03-21 18:53:30|39.61|37.21|39.51|37.11|39.61|37.21|39.51|37.11|0
1647888820000|2022-03-21 18:53:40|39.56|37.16|39.51|37.11|39.56|37.16|39.51|37.11|0
1647888830000|2022-03-21 18:53:50|39.46|37.06|39.41|37.01|39.51|37.11|39.41|37.01|0
1647888840000|2022-03-21 18:54:00|39.51|37.11|39.59|37.19|39.59|37.19|39.51|37.11|0
1647888850000|2022-03-21 18:54:10|39.61|37.21|39.61|37.21|39.72|37.32|39.61|37.21|0
1647888860000|2022-03-21 18:54:20|39.64|37.24|39.72|37.32|39.72|37.32|39.64|37.24|0
1647888870000|2022-03-21 18:54:30|39.56|37.16|39.31|36.91|39.56|37.16|39.31|36.91|0
1647888880000|2022-03-21 18:54:40|39.26|36.86|39.26|36.86|39.31|36.91|39.26|36.86|0
1647888890000|2022-03-21 18:54:50|39.21|36.81|39.26|36.86|39.26|36.86|39.21|36.81|0
1647888900000|2022-03-21 18:55:00|39.33|36.93|39.28|36.88|39.33|36.93|39.28|36.88|0
1647888910000|2022-03-21 18:55:10|39.31|36.91|39.21|36.81|39.31|36.91|39.21|36.81|0
1647888920000|2022-03-21 18:55:20|39.26|36.86|39.26|36.86|39.26|36.86|39.26|36.86|0
1647888930000|2022-03-21 18:55:30|39.05|36.65|38.55|36.15|39.05|36.65|38.55|36.15|0
1647888940000|2022-03-21 18:55:40|38.5|36.1|38.55|36.15|38.65|36.25|38.5|36.1|0
1647888950000|2022-03-21 18:55:50|38.4|36|38.42|36.02|38.45|36.05|38.4|36|0
1647888960000|2022-03-21 18:56:00|38.3|35.9|38.27|35.87|38.3|35.9|38.25|35.85|0
1647888970000|2022-03-21 18:56:10|38.2|35.8|38.35|35.95|38.35|35.95|38.2|35.8|0
1647888980000|2022-03-21 18:56:20|38.3|35.9|38.2|35.8|38.32|35.92|38.2|35.8|0
1647888990000|2022-03-21 18:56:30|38.25|35.85|38.2|35.8|38.25|35.85|38.15|35.75|0
1647889000000|2022-03-21 18:56:40|38.22|35.82|38.25|35.85|38.25|35.85|38.2|35.8|0
1647889010000|2022-03-21 18:56:50|38.3|35.9|38.42|36.02|38.42|36.02|38.3|35.9|0
1647889020000|2022-03-21 18:57:00|38.37|35.97|38.17|35.77|38.37|35.97|38.15|35.75|0
1647889030000|2022-03-21 18:57:10|38.1|35.7|38.1|35.7|38.15|35.75|38.1|35.7|0
1647889040000|2022-03-21 18:57:20|38.15|35.75|38.1|35.7|38.15|35.75|38.1|35.7|0
1647889050000|2022-03-21 18:57:30|38.15|35.75|38.2|35.8|38.25|35.85|38.15|35.75|0
1647889060000|2022-03-21 18:57:40|38.15|35.75|38.1|35.7|38.15|35.75|38.1|35.7|0
1647889070000|2022-03-21 18:57:50|38.15|35.75|38.15|35.75|38.15|35.75|38.15|35.75|0
1647889080000|2022-03-21 18:58:00|38.25|35.85|37.9|35.5|38.25|35.85|37.9|35.5|0
1647889090000|2022-03-21 18:58:10|37.8|35.4|37.71|35.31|37.8|35.4|37.61|35.21|0
1647889100000|2022-03-21 18:58:20|37.56|35.16|37.26|34.86|37.56|35.16|37.26|34.86|0
1647889110000|2022-03-21 18:58:30|37.41|35.01|37.71|35.31|37.71|35.31|37.41|35.01|0
1647889120000|2022-03-21 18:58:40|37.56|35.16|37.56|35.16|37.66|35.26|37.53|35.13|0
1647889130000|2022-03-21 18:58:50|37.61|35.21|37.61|35.21|37.68|35.28|37.61|35.21|0
1647889140000|2022-03-21 18:59:00|37.46|35.06|37.22|34.82|37.46|35.06|37.22|34.82|0
1647889150000|2022-03-21 18:59:10|37.17|34.77|37.12|34.72|37.17|34.77|37.07|34.67|0
1647889160000|2022-03-21 18:59:20|36.97|34.57|37.12|34.72|37.12|34.72|36.97|34.57|0
1647889170000|2022-03-21 18:59:30|37.07|34.67|37.02|34.62|37.12|34.72|37.02|34.62|0
1647889180000|2022-03-21 18:59:40|37.12|34.72|37.12|34.72|37.17|34.77|37.12|34.72|0
1647889190000|2022-03-21 18:59:50|37.02|34.62|37.02|34.62|37.02|34.62|36.97|34.57|0
1647889200000|2022-03-21 19:00:00|36.97|34.57|37.04|34.64|37.07|34.67|36.97|34.57|0
1647889210000|2022-03-21 19:00:10|37.02|34.62|36.97|34.57|37.07|34.67|36.95|34.55|0
1647889220000|2022-03-21 19:00:20|37.02|34.62|37.17|34.77|37.22|34.82|37.02|34.62|0
1647889230000|2022-03-21 19:00:30|37.02|34.62|37.12|34.72|37.12|34.72|36.97|34.57|0
1647889240000|2022-03-21 19:00:40|37.02|34.62|37.12|34.72|37.12|34.72|37.02|34.62|0
1647889250000|2022-03-21 19:00:50|37.09|34.69|37.07|34.67|37.12|34.72|37.02|34.62|0
1647889260000|2022-03-21 19:01:00|37.02|34.62|36.88|34.48|37.02|34.62|36.88|34.48|0
1647889270000|2022-03-21 19:01:10|36.97|34.57|37.02|34.62|37.02|34.62|36.92|34.52|0
1647889280000|2022-03-21 19:01:20|37.12|34.72|37.26|34.86|37.26|34.86|37.07|34.67|0
1647889290000|2022-03-21 19:01:30|37.31|34.91|37.26|34.86|37.31|34.91|37.26|34.86|0
1647889300000|2022-03-21 19:01:40|37.31|34.91|37.46|35.06|37.46|35.06|37.31|34.91|0
1647889310000|2022-03-21 19:01:50|37.51|35.11|37.41|35.01|37.51|35.11|37.41|35.01|0
1647889320000|2022-03-21 19:02:00|37.31|34.91|37.02|34.62|37.31|34.91|37.02|34.62|0
1647889330000|2022-03-21 19:02:10|36.92|34.52|37.21|34.81|37.21|34.81|36.92|34.52|0
1647889340000|2022-03-21 19:02:20|37.34|34.94|37.31|34.91|37.34|34.94|37.31|34.91|0
1647889350000|2022-03-21 19:02:30|37.21|34.81|36.99|34.59|37.21|34.81|36.99|34.59|0
1647889360000|2022-03-21 19:02:40|36.97|34.57|37.17|34.77|37.17|34.77|36.97|34.57|0
1647889370000|2022-03-21 19:02:50|37.31|34.91|37.31|34.91|37.31|34.91|37.26|34.86|0
1647889380000|2022-03-21 19:03:00|37.26|34.86|37.02|34.62|37.26|34.86|37.02|34.62|0
1647889390000|2022-03-21 19:03:10|37.12|34.72|36.92|34.52|37.12|34.72|36.92|34.52|0
1647889400000|2022-03-21 19:03:20|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1647889410000|2022-03-21 19:03:30|36.87|34.47|36.87|34.47|36.9|34.5|36.83|34.43|0
1647889420000|2022-03-21 19:03:40|36.97|34.57|36.92|34.52|36.97|34.57|36.9|34.5|0
1647889430000|2022-03-21 19:03:50|36.87|34.47|36.83|34.43|36.87|34.47|36.83|34.43|0
1647889440000|2022-03-21 19:04:00|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1647889450000|2022-03-21 19:04:10|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1647889460000|2022-03-21 19:04:20|36.87|34.47|36.83|34.43|36.87|34.47|36.83|34.43|0
1647889470000|2022-03-21 19:04:30|36.87|34.47|37.07|34.67|37.07|34.67|36.87|34.47|0
1647889480000|2022-03-21 19:04:40|37.26|34.86|37.21|34.81|37.26|34.86|37.16|34.76|0
1647889490000|2022-03-21 19:04:50|37.02|34.62|37.07|34.67|37.07|34.67|37.02|34.62|0
1647889500000|2022-03-21 19:05:00|37.12|34.72|36.92|34.52|37.12|34.72|36.92|34.52|0
1647889510000|2022-03-21 19:05:10|37.02|34.62|37.21|34.81|37.21|34.81|37.02|34.62|0
1647889520000|2022-03-21 19:05:20|37.26|34.86|37.41|35.01|37.41|35.01|37.21|34.81|0
1647889530000|2022-03-21 19:05:30|37.46|35.06|37.26|34.86|37.46|35.06|37.26|34.86|0
1647889540000|2022-03-21 19:05:40|37.31|34.91|37.46|35.06|37.46|35.06|37.31|34.91|0
1647889550000|2022-03-21 19:05:50|37.51|35.11|37.56|35.16|37.56|35.16|37.51|35.11|0
1647889560000|2022-03-21 19:06:00|37.6|35.2|37.46|35.06|37.6|35.2|37.46|35.06|0
1647889570000|2022-03-21 19:06:10|37.41|35.01|37.46|35.06|37.46|35.06|37.36|34.96|0
1647889580000|2022-03-21 19:06:20|37.51|35.11|37.41|35.01|37.51|35.11|37.36|34.96|0
1647889590000|2022-03-21 19:06:30|37.36|34.96|37.46|35.06|37.46|35.06|37.36|34.96|0
1647889600000|2022-03-21 19:06:40|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1647889610000|2022-03-21 19:06:50|37.7|35.3|37.7|35.3|37.7|35.3|37.65|35.25|0
1647889620000|2022-03-21 19:07:00|37.8|35.4|37.9|35.5|37.9|35.5|37.8|35.4|0
1647889630000|2022-03-21 19:07:10|37.8|35.4|37.85|35.45|37.9|35.5|37.75|35.35|0
1647889640000|2022-03-21 19:07:20|37.8|35.4|37.85|35.45|37.95|35.55|37.8|35.4|0
1647889650000|2022-03-21 19:07:30|37.95|35.55|37.65|35.25|37.95|35.55|37.65|35.25|0
1647889660000|2022-03-21 19:07:40|37.51|35.11|37.51|35.11|37.51|35.11|37.36|34.96|0
1647889670000|2022-03-21 19:07:50|37.48|35.08|37.51|35.11|37.51|35.11|37.46|35.06|0
1647889680000|2022-03-21 19:08:00|37.55|35.15|37.85|35.45|37.85|35.45|37.55|35.15|0
1647889690000|2022-03-21 19:08:10|37.63|35.23|37.6|35.2|37.63|35.23|37.51|35.11|0
1647889700000|2022-03-21 19:08:20|37.65|35.25|37.6|35.2|37.65|35.25|37.6|35.2|0
1647889710000|2022-03-21 19:08:30|37.7|35.3|37.7|35.3|37.7|35.3|37.6|35.2|0
1647889720000|2022-03-21 19:08:40|37.65|35.25|37.65|35.25|37.7|35.3|37.63|35.23|0
1647889730000|2022-03-21 19:08:50|37.73|35.33|37.65|35.25|37.73|35.33|37.65|35.25|0
1647889740000|2022-03-21 19:09:00|37.6|35.2|37.11|34.71|37.6|35.2|37.11|34.71|0
1647889750000|2022-03-21 19:09:10|37.26|34.86|37.26|34.86|37.31|34.91|37.26|34.86|0
1647889760000|2022-03-21 19:09:20|37.19|34.79|37.38|34.98|37.38|34.98|37.19|34.79|0
1647889770000|2022-03-21 19:09:30|37.41|35.01|37.41|35.01|37.41|35.01|37.41|35.01|0
1647889780000|2022-03-21 19:09:40|37.46|35.06|37.65|35.25|37.65|35.25|37.41|35.01|0
1647889790000|2022-03-21 19:09:50|37.7|35.3|37.63|35.23|37.7|35.3|37.63|35.23|0
1647889800000|2022-03-21 19:10:00|37.7|35.3|37.77|35.37|37.77|35.37|37.65|35.25|0
1647889810000|2022-03-21 19:10:10|37.7|35.3|37.8|35.4|37.8|35.4|37.7|35.3|0
1647889820000|2022-03-21 19:10:20|37.82|35.42|37.8|35.4|37.82|35.42|37.75|35.35|0
1647889830000|2022-03-21 19:10:30|37.85|35.45|38.1|35.7|38.1|35.7|37.85|35.45|0
1647889840000|2022-03-21 19:10:40|38.24|35.84|38.39|35.99|38.49|36.09|38.24|35.84|0
1647889850000|2022-03-21 19:10:50|38.34|35.94|38.2|35.8|38.34|35.94|38.1|35.7|0
1647889860000|2022-03-21 19:11:00|38.15|35.75|38.1|35.7|38.15|35.75|38.1|35.7|0
1647889870000|2022-03-21 19:11:10|38.15|35.75|38.64|36.24|38.64|36.24|38.15|35.75|0
1647889880000|2022-03-21 19:11:20|38.69|36.29|38.74|36.34|38.85|36.45|38.69|36.29|0
1647889890000|2022-03-21 19:11:30|38.79|36.39|38.69|36.29|38.79|36.39|38.69|36.29|0
1647889900000|2022-03-21 19:11:40|38.54|36.14|38.49|36.09|38.59|36.19|38.49|36.09|0
1647889910000|2022-03-21 19:11:50|38.34|35.94|38.49|36.09|38.49|36.09|38.34|35.94|0
1647889920000|2022-03-21 19:12:00|38.52|36.12|38.49|36.09|38.59|36.19|38.49|36.09|0
1647889930000|2022-03-21 19:12:10|38.37|35.97|38.39|35.99|38.49|36.09|38.37|35.97|0
1647889940000|2022-03-21 19:12:20|38.42|36.02|38.59|36.19|38.59|36.19|38.39|35.99|0
1647889950000|2022-03-21 19:12:30|38.54|36.14|38.59|36.19|38.69|36.29|38.54|36.14|0
1647889960000|2022-03-21 19:12:40|38.69|36.29|38.69|36.29|38.69|36.29|38.64|36.24|0
1647889970000|2022-03-21 19:12:50|38.74|36.34|38.69|36.29|38.74|36.34|38.59|36.19|0
1647889980000|2022-03-21 19:13:00|38.74|36.34|38.84|36.44|38.9|36.5|38.74|36.34|0
1647889990000|2022-03-21 19:13:10|38.79|36.39|38.79|36.39|38.79|36.39|38.79|36.39|0
1647890000000|2022-03-21 19:13:20|38.74|36.34|38.69|36.29|38.74|36.34|38.59|36.19|0
1647890010000|2022-03-21 19:13:30|38.64|36.24|38.49|36.09|38.64|36.24|38.49|36.09|0
1647890020000|2022-03-21 19:13:40|38.44|36.04|38.39|35.99|38.44|36.04|38.39|35.99|0
1647890030000|2022-03-21 19:13:50|38.44|36.04|38.64|36.24|38.64|36.24|38.44|36.04|0
1647890040000|2022-03-21 19:14:00|38.67|36.27|38.89|36.49|38.89|36.49|38.67|36.27|0
1647890050000|2022-03-21 19:14:10|38.79|36.39|38.89|36.49|38.95|36.55|38.79|36.39|0
1647890060000|2022-03-21 19:14:20|38.94|36.54|38.89|36.49|38.94|36.54|38.89|36.49|0
1647890070000|2022-03-21 19:14:30|38.79|36.39|38.64|36.24|38.79|36.39|38.64|36.24|0
1647890080000|2022-03-21 19:14:40|38.69|36.29|38.79|36.39|38.84|36.44|38.69|36.29|0
1647890090000|2022-03-21 19:14:50|38.82|36.42|39.1|36.7|39.1|36.7|38.82|36.42|0
1647890100000|2022-03-21 19:15:00|39.15|36.75|39.5|37.1|39.5|37.1|39.15|36.75|0
1647890110000|2022-03-21 19:15:10|39.91|37.51|39.76|37.36|40.04|37.64|39.76|37.36|0
1647890120000|2022-03-21 19:15:20|39.66|37.26|39.6|37.2|39.66|37.26|39.55|37.15|0
1647890130000|2022-03-21 19:15:30|39.66|37.26|39.6|37.2|39.66|37.26|39.55|37.15|0
1647890140000|2022-03-21 19:15:40|39.5|37.1|39.45|37.05|39.5|37.1|39.4|37|0
1647890150000|2022-03-21 19:15:50|39.58|37.18|39.55|37.15|39.6|37.2|39.55|37.15|0
1647890160000|2022-03-21 19:16:00|39.5|37.1|39.6|37.2|39.66|37.26|39.5|37.1|0
1647890170000|2022-03-21 19:16:10|39.71|37.31|39.55|37.15|39.71|37.31|39.55|37.15|0
1647890180000|2022-03-21 19:16:20|39.45|37.05|39.45|37.05|39.5|37.1|39.42|37.02|0
1647890190000|2022-03-21 19:16:30|39.55|37.15|39.48|37.08|39.55|37.15|39.45|37.05|0
1647890200000|2022-03-21 19:16:40|39.5|37.1|39.5|37.1|39.55|37.15|39.45|37.05|0
1647890210000|2022-03-21 19:16:50|39.53|37.13|39.4|37|39.53|37.13|39.35|36.95|0
1647890220000|2022-03-21 19:17:00|39.5|37.1|39.86|37.46|39.86|37.46|39.5|37.1|0
1647890230000|2022-03-21 19:17:10|39.96|37.56|39.71|37.31|39.96|37.56|39.71|37.31|0
1647890240000|2022-03-21 19:17:20|39.55|37.15|39.25|36.85|39.55|37.15|39.25|36.85|0
1647890250000|2022-03-21 19:17:30|39.3|36.9|39.25|36.85|39.3|36.9|39.15|36.75|0
1647890260000|2022-03-21 19:17:40|39.15|36.75|39.15|36.75|39.15|36.75|39.12|36.72|0
1647890270000|2022-03-21 19:17:50|39.1|36.7|39.4|37|39.4|37|39.1|36.7|0
1647890280000|2022-03-21 19:18:00|39.2|36.8|39.3|36.9|39.4|37|39.2|36.8|0
1647890290000|2022-03-21 19:18:10|39.27|36.87|39.1|36.7|39.27|36.87|38.99|36.59|0
1647890300000|2022-03-21 19:18:20|39.15|36.75|39.2|36.8|39.2|36.8|39.1|36.7|0
1647890310000|2022-03-21 19:18:30|39.25|36.85|39.35|36.95|39.35|36.95|39.25|36.85|0
1647890320000|2022-03-21 19:18:40|39.2|36.8|39.25|36.85|39.25|36.85|39.15|36.75|0
1647890330000|2022-03-21 19:18:50|38.97|36.57|38.99|36.59|39.04|36.64|38.97|36.57|0
1647890340000|2022-03-21 19:19:00|38.84|36.44|39.15|36.75|39.15|36.75|38.84|36.44|0
1647890350000|2022-03-21 19:19:10|39.09|36.69|39.09|36.69|39.2|36.8|39.09|36.69|0
1647890360000|2022-03-21 19:19:20|39.07|36.67|38.99|36.59|39.07|36.67|38.99|36.59|0
1647890370000|2022-03-21 19:19:30|38.94|36.54|38.79|36.39|38.94|36.54|38.79|36.39|0
1647890380000|2022-03-21 19:19:40|38.74|36.34|38.54|36.14|38.74|36.34|38.54|36.14|0
1647890390000|2022-03-21 19:19:50|38.39|35.99|38.44|36.04|38.49|36.09|38.39|35.99|0
1647890400000|2022-03-21 19:20:00|38.49|36.09|38.29|35.89|38.49|36.09|38.29|35.89|0
1647890410000|2022-03-21 19:20:10|38.34|35.94|38.24|35.84|38.34|35.94|38.24|35.84|0
1647890420000|2022-03-21 19:20:20|38.29|35.89|38.44|36.04|38.44|36.04|38.29|35.89|0
1647890430000|2022-03-21 19:20:30|38.54|36.14|38.69|36.29|38.69|36.29|38.54|36.14|0
1647890440000|2022-03-21 19:20:40|38.54|36.14|38.66|36.26|38.66|36.26|38.54|36.14|0
1647890450000|2022-03-21 19:20:50|38.64|36.24|38.84|36.44|38.84|36.44|38.64|36.24|0
1647890460000|2022-03-21 19:21:00|38.74|36.34|38.84|36.44|38.84|36.44|38.74|36.34|0
1647890470000|2022-03-21 19:21:10|38.59|36.19|38.41|36.01|38.59|36.19|38.39|35.99|0
1647890480000|2022-03-21 19:21:20|38.69|36.29|38.59|36.19|38.69|36.29|38.54|36.14|0
1647890490000|2022-03-21 19:21:30|38.54|36.14|38.49|36.09|38.54|36.14|38.41|36.01|0
1647890500000|2022-03-21 19:21:40|38.54|36.14|38.59|36.19|38.64|36.24|38.54|36.14|0
1647890510000|2022-03-21 19:21:50|38.34|35.94|38.29|35.89|38.34|35.94|38.29|35.89|0
1647890520000|2022-03-21 19:22:00|38.24|35.84|38.44|36.04|38.44|36.04|38.24|35.84|0
1647890530000|2022-03-21 19:22:10|38.59|36.19|38.54|36.14|38.64|36.24|38.51|36.11|0
1647890540000|2022-03-21 19:22:20|38.59|36.19|38.61|36.21|38.61|36.21|38.59|36.19|0
1647890550000|2022-03-21 19:22:30|38.69|36.29|38.84|36.44|38.94|36.54|38.64|36.24|0
1647890560000|2022-03-21 19:22:40|38.89|36.49|38.64|36.24|38.89|36.49|38.64|36.24|0
1647890570000|2022-03-21 19:22:50|38.66|36.26|38.79|36.39|38.79|36.39|38.66|36.26|0
1647890580000|2022-03-21 19:23:00|38.84|36.44|38.84|36.44|38.84|36.44|38.79|36.39|0
1647890590000|2022-03-21 19:23:10|38.94|36.54|39.09|36.69|39.09|36.69|38.89|36.49|0
1647890600000|2022-03-21 19:23:20|39.07|36.67|39.14|36.74|39.14|36.74|39.04|36.64|0
1647890610000|2022-03-21 19:23:30|39.04|36.64|38.74|36.34|39.04|36.64|38.74|36.34|0
1647890620000|2022-03-21 19:23:40|38.76|36.36|38.79|36.39|38.84|36.44|38.76|36.36|0
1647890630000|2022-03-21 19:23:50|38.74|36.34|38.86|36.46|38.86|36.46|38.74|36.34|0
1647890640000|2022-03-21 19:24:00|38.99|36.59|39.24|36.84|39.24|36.84|38.99|36.59|0
1647890650000|2022-03-21 19:24:10|39.3|36.9|39.35|36.95|39.35|36.95|39.19|36.79|0
1647890660000|2022-03-21 19:24:20|39.4|37|39.42|37.02|39.42|37.02|39.37|36.97|0
1647890670000|2022-03-21 19:24:30|39.45|37.05|39.6|37.2|39.65|37.25|39.45|37.05|0
1647890680000|2022-03-21 19:24:40|39.81|37.41|39.65|37.25|39.81|37.41|39.65|37.25|0
1647890690000|2022-03-21 19:24:50|39.75|37.35|39.65|37.25|39.75|37.35|39.6|37.2|0
1647890700000|2022-03-21 19:25:00|39.5|37.1|39.7|37.3|39.75|37.35|39.5|37.1|0
1647890710000|2022-03-21 19:25:10|39.65|37.25|39.75|37.35|39.75|37.35|39.65|37.25|0
1647890720000|2022-03-21 19:25:20|39.81|37.41|39.65|37.25|39.81|37.41|39.63|37.23|0
1647890730000|2022-03-21 19:25:30|39.96|37.56|40.01|37.61|40.01|37.61|39.93|37.53|0
1647890740000|2022-03-21 19:25:40|40.06|37.66|39.91|37.51|40.06|37.66|39.91|37.51|0
1647890750000|2022-03-21 19:25:50|39.86|37.46|40.01|37.61|40.01|37.61|39.86|37.46|0
1647890760000|2022-03-21 19:26:00|39.96|37.56|39.86|37.46|39.98|37.58|39.86|37.46|0
1647890770000|2022-03-21 19:26:10|39.81|37.41|39.91|37.51|39.96|37.56|39.81|37.41|0
1647890780000|2022-03-21 19:26:20|39.96|37.56|40.06|37.66|40.06|37.66|39.96|37.56|0
1647890790000|2022-03-21 19:26:30|40.01|37.61|40.01|37.61|40.06|37.66|39.96|37.56|0
1647890810000|2022-03-21 19:26:50|39.98|37.58|40.01|37.61|40.01|37.61|39.98|37.58|0
1647890820000|2022-03-21 19:27:00|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1647890830000|2022-03-21 19:27:10|40.09|37.69|40.22|37.82|40.22|37.82|40.09|37.69|0
1647890840000|2022-03-21 19:27:20|40.27|37.87|40.32|37.92|40.32|37.92|40.27|37.87|0
1647890850000|2022-03-21 19:27:30|40.35|37.95|40.06|37.66|40.35|37.95|40.06|37.66|0
1647890860000|2022-03-21 19:27:40|39.96|37.56|40.22|37.82|40.22|37.82|39.96|37.56|0
1647890870000|2022-03-21 19:27:50|40.27|37.87|40.24|37.84|40.27|37.87|40.24|37.84|0
1647890880000|2022-03-21 19:28:00|40.06|37.66|40.32|37.92|40.32|37.92|40.06|37.66|0
1647890890000|2022-03-21 19:28:10|40.37|37.97|40.37|37.97|40.42|38.02|40.37|37.97|0
1647890900000|2022-03-21 19:28:20|40.32|37.92|40.32|37.92|40.37|37.97|40.32|37.92|0
1647890910000|2022-03-21 19:28:30|40.27|37.87|40.01|37.61|40.27|37.87|40.01|37.61|0
1647890920000|2022-03-21 19:28:40|40.06|37.66|40.32|37.92|40.37|37.97|40.06|37.66|0
1647890930000|2022-03-21 19:28:50|40.37|37.97|40.29|37.89|40.37|37.97|40.27|37.87|0
1647890940000|2022-03-21 19:29:00|40.37|37.97|40.32|37.92|40.42|38.02|40.32|37.92|0
1647890950000|2022-03-21 19:29:10|40.37|37.97|40.22|37.82|40.37|37.97|40.19|37.79|0
1647890960000|2022-03-21 19:29:20|40.16|37.76|40.32|37.92|40.32|37.92|40.16|37.76|0
1647890970000|2022-03-21 19:29:30|40.14|37.74|40.06|37.66|40.14|37.74|40.03|37.63|0
1647890980000|2022-03-21 19:29:40|40.09|37.69|40.06|37.66|40.09|37.69|40.01|37.61|0
1647890990000|2022-03-21 19:29:50|40.22|37.82|40.32|37.92|40.32|37.92|40.16|37.76|0
1647891000000|2022-03-21 19:30:00|40.48|38.08|40.32|37.92|40.48|38.08|40.32|37.92|0
1647891010000|2022-03-21 19:30:10|40.27|37.87|39.91|37.51|40.32|37.92|39.91|37.51|0
1647891020000|2022-03-21 19:30:20|39.86|37.46|39.8|37.4|39.86|37.46|39.8|37.4|0
1647891030000|2022-03-21 19:30:30|39.86|37.46|39.6|37.2|39.86|37.46|39.6|37.2|0
1647891040000|2022-03-21 19:30:40|39.65|37.25|39.65|37.25|39.75|37.35|39.65|37.25|0
1647891050000|2022-03-21 19:30:50|39.7|37.3|39.7|37.3|39.7|37.3|39.65|37.25|0
1647891060000|2022-03-21 19:31:00|40.01|37.61|40.3|37.9|40.3|37.9|40.01|37.61|0
1647891070000|2022-03-21 19:31:10|40.15|37.75|40.3|37.9|40.3|37.9|40.15|37.75|0
1647891080000|2022-03-21 19:31:20|40.25|37.85|40.1|37.7|40.25|37.85|40.1|37.7|0
1647891090000|2022-03-21 19:31:30|39.89|37.49|39.84|37.44|39.99|37.59|39.84|37.44|0
1647891100000|2022-03-21 19:31:40|39.86|37.46|40.04|37.64|40.04|37.64|39.86|37.46|0
1647891110000|2022-03-21 19:31:50|39.94|37.54|39.89|37.49|39.94|37.54|39.84|37.44|0
1647891120000|2022-03-21 19:32:00|39.76|37.36|39.84|37.44|39.84|37.44|39.76|37.36|0
1647891130000|2022-03-21 19:32:10|39.79|37.39|40.3|37.9|40.3|37.9|39.79|37.39|0
1647891140000|2022-03-21 19:32:20|40.35|37.95|40.3|37.9|40.35|37.95|40.25|37.85|0
1647891150000|2022-03-21 19:32:30|40.41|38.01|40.77|38.37|40.77|38.37|40.41|38.01|0
1647891160000|2022-03-21 19:32:40|40.87|38.47|40.93|38.53|40.93|38.53|40.82|38.42|0
1647891170000|2022-03-21 19:32:50|40.98|38.58|41.08|38.68|41.08|38.68|40.98|38.58|0
1647891180000|2022-03-21 19:33:00|41.19|38.79|40.46|38.06|41.19|38.79|40.46|38.06|0
1647891190000|2022-03-21 19:33:10|40.67|38.27|40.61|38.21|40.72|38.32|40.61|38.21|0
1647891200000|2022-03-21 19:33:20|40.67|38.27|40.35|37.95|40.67|38.27|40.35|37.95|0
1647891210000|2022-03-21 19:33:30|40.51|38.11|40.51|38.11|40.56|38.16|40.46|38.06|0
1647891220000|2022-03-21 19:33:40|40.25|37.85|40.1|37.7|40.41|38.01|40.1|37.7|0
1647891230000|2022-03-21 19:33:50|40.25|37.85|40.25|37.85|40.25|37.85|40.2|37.8|0
1647891240000|2022-03-21 19:34:00|40.33|37.93|40.25|37.85|40.33|37.93|40.25|37.85|0
1647891250000|2022-03-21 19:34:10|40.2|37.8|40.15|37.75|40.2|37.8|40.15|37.75|0
1647891260000|2022-03-21 19:34:20|40.12|37.72|40.2|37.8|40.25|37.85|40.12|37.72|0
1647891270000|2022-03-21 19:34:30|40.25|37.85|39.91|37.51|40.25|37.85|39.91|37.51|0
1647891280000|2022-03-21 19:34:40|39.99|37.59|39.63|37.23|39.99|37.59|39.63|37.23|0
1647891290000|2022-03-21 19:34:50|39.68|37.28|39.99|37.59|39.99|37.59|39.68|37.28|0
1647891300000|2022-03-21 19:35:00|39.84|37.44|39.79|37.39|39.94|37.54|39.79|37.39|0
1647891310000|2022-03-21 19:35:10|39.74|37.34|39.63|37.23|39.74|37.34|39.53|37.13|0
1647891320000|2022-03-21 19:35:20|39.58|37.18|39.81|37.41|39.81|37.41|39.58|37.18|0
1647891330000|2022-03-21 19:35:30|39.73|37.33|39.94|37.54|39.94|37.54|39.73|37.33|0
1647891340000|2022-03-21 19:35:40|39.84|37.44|39.79|37.39|39.84|37.44|39.79|37.39|0
1647891350000|2022-03-21 19:35:50|39.58|37.18|39.73|37.33|39.73|37.33|39.58|37.18|0
1647891360000|2022-03-21 19:36:00|39.94|37.54|39.94|37.54|39.99|37.59|39.84|37.44|0
1647891370000|2022-03-21 19:36:10|40.04|37.64|39.94|37.54|40.04|37.64|39.94|37.54|0
1647891380000|2022-03-21 19:36:20|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1647891390000|2022-03-21 19:36:30|39.99|37.59|40.09|37.69|40.12|37.72|39.99|37.59|0
1647891400000|2022-03-21 19:36:40|40.3|37.9|40.27|37.87|40.3|37.9|40.2|37.8|0
1647891410000|2022-03-21 19:36:50|40.25|37.85|40.3|37.9|40.3|37.9|40.22|37.82|0
1647891420000|2022-03-21 19:37:00|40.35|37.95|39.91|37.51|40.35|37.95|39.91|37.51|0
1647891430000|2022-03-21 19:37:10|39.99|37.59|40.3|37.9|40.3|37.9|39.99|37.59|0
1647891440000|2022-03-21 19:37:20|40.35|37.95|40.25|37.85|40.35|37.95|40.25|37.85|0
1647891450000|2022-03-21 19:37:30|40.15|37.75|40.3|37.9|40.3|37.9|40.09|37.69|0
1647891460000|2022-03-21 19:37:40|40.25|37.85|40.02|37.62|40.25|37.85|40.02|37.62|0
1647891470000|2022-03-21 19:37:50|40.09|37.69|40.04|37.64|40.09|37.69|40.04|37.64|0
1647891480000|2022-03-21 19:38:00|39.99|37.59|39.89|37.49|39.99|37.59|39.79|37.39|0
1647891490000|2022-03-21 19:38:10|39.81|37.41|39.84|37.44|39.84|37.44|39.81|37.41|0
1647891500000|2022-03-21 19:38:20|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1647891510000|2022-03-21 19:38:30|39.68|37.28|39.58|37.18|39.73|37.33|39.58|37.18|0
1647891520000|2022-03-21 19:38:40|39.71|37.31|39.63|37.23|39.71|37.31|39.63|37.23|0
1647891530000|2022-03-21 19:38:50|39.58|37.18|39.58|37.18|39.6|37.2|39.58|37.18|0
1647891540000|2022-03-21 19:39:00|39.48|37.08|39.53|37.13|39.53|37.13|39.48|37.08|0
1647891550000|2022-03-21 19:39:10|39.5|37.1|39.78|37.38|39.78|37.38|39.5|37.1|0
1647891560000|2022-03-21 19:39:20|39.84|37.44|39.78|37.38|39.94|37.54|39.78|37.38|0
1647891570000|2022-03-21 19:39:30|39.58|37.18|39.63|37.23|39.66|37.26|39.58|37.18|0
1647891580000|2022-03-21 19:39:40|39.6|37.2|39.4|37|39.6|37.2|39.4|37|0
1647891590000|2022-03-21 19:39:50|39.38|36.98|39.38|36.98|39.43|37.03|39.27|36.87|0
1647891600000|2022-03-21 19:40:00|39.43|37.03|39.38|36.98|39.48|37.08|39.38|36.98|0
1647891610000|2022-03-21 19:40:10|39.33|36.93|39.27|36.87|39.35|36.95|39.27|36.87|0
1647891620000|2022-03-21 19:40:20|39.07|36.67|39.12|36.72|39.15|36.75|39.07|36.67|0
1647891630000|2022-03-21 19:40:30|39.17|36.77|39.07|36.67|39.17|36.77|39.07|36.67|0
1647891640000|2022-03-21 19:40:40|39.17|36.77|39.17|36.77|39.22|36.82|39.17|36.77|0
1647891650000|2022-03-21 19:40:50|39.1|36.7|39.17|36.77|39.17|36.77|39.1|36.7|0
1647891660000|2022-03-21 19:41:00|39.15|36.75|39.02|36.62|39.15|36.75|39.02|36.62|0
1647891670000|2022-03-21 19:41:10|39.07|36.67|39.27|36.87|39.43|37.03|39.07|36.67|0
1647891680000|2022-03-21 19:41:20|39.38|36.98|39.45|37.05|39.53|37.13|39.38|36.98|0
1647891690000|2022-03-21 19:41:30|39.53|37.13|39.48|37.08|39.53|37.13|39.48|37.08|0
1647891700000|2022-03-21 19:41:40|39.58|37.18|39.32|36.92|39.58|37.18|39.32|36.92|0
1647891710000|2022-03-21 19:41:50|39.43|37.03|39.43|37.03|39.43|37.03|39.38|36.98|0
1647891720000|2022-03-21 19:42:00|39.32|36.92|39.94|37.54|39.94|37.54|39.32|36.92|0
1647891730000|2022-03-21 19:42:10|40.04|37.64|39.94|37.54|40.09|37.69|39.94|37.54|0
1647891740000|2022-03-21 19:42:20|39.99|37.59|39.94|37.54|40.04|37.64|39.94|37.54|0
1647891750000|2022-03-21 19:42:30|40.04|37.64|39.99|37.59|40.09|37.69|39.99|37.59|0
1647891760000|2022-03-21 19:42:40|39.94|37.54|39.83|37.43|39.94|37.54|39.83|37.43|0
1647891770000|2022-03-21 19:42:50|39.96|37.56|39.89|37.49|39.96|37.56|39.89|37.49|0
1647891780000|2022-03-21 19:43:00|40.04|37.64|39.89|37.49|40.04|37.64|39.89|37.49|0
1647891790000|2022-03-21 19:43:10|39.83|37.43|39.78|37.38|39.86|37.46|39.78|37.38|0
1647891800000|2022-03-21 19:43:20|39.83|37.43|39.48|37.08|39.83|37.43|39.48|37.08|0
1647891810000|2022-03-21 19:43:30|39.45|37.05|39.37|36.97|39.45|37.05|39.17|36.77|0
1647891820000|2022-03-21 19:43:40|39.43|37.03|39.48|37.08|39.48|37.08|39.43|37.03|0
1647891830000|2022-03-21 19:43:50|39.43|37.03|39.27|36.87|39.43|37.03|39.27|36.87|0
1647891840000|2022-03-21 19:44:00|39.22|36.82|39.17|36.77|39.22|36.82|39.17|36.77|0
1647891850000|2022-03-21 19:44:10|39.15|36.75|39.02|36.62|39.15|36.75|38.97|36.57|0
1647891860000|2022-03-21 19:44:20|38.92|36.52|39.04|36.64|39.07|36.67|38.92|36.52|0
1647891870000|2022-03-21 19:44:30|39.02|36.62|38.97|36.57|39.02|36.62|38.97|36.57|0
1647891880000|2022-03-21 19:44:40|39.02|36.62|38.97|36.57|39.02|36.62|38.97|36.57|0
1647891890000|2022-03-21 19:44:50|38.89|36.49|38.99|36.59|38.99|36.59|38.89|36.49|0
1647891900000|2022-03-21 19:45:00|39.17|36.77|39.07|36.67|39.17|36.77|38.97|36.57|0
1647891910000|2022-03-21 19:45:10|39.12|36.72|39.02|36.62|39.12|36.72|38.97|36.57|0
1647891920000|2022-03-21 19:45:20|39.12|36.72|38.99|36.59|39.12|36.72|38.92|36.52|0
1647891930000|2022-03-21 19:45:30|38.92|36.52|38.94|36.54|38.97|36.57|38.92|36.52|0
1647891940000|2022-03-21 19:45:40|38.97|36.57|38.97|36.57|39.02|36.62|38.97|36.57|0
1647891950000|2022-03-21 19:45:50|39.12|36.72|38.97|36.57|39.22|36.82|38.97|36.57|0
1647891960000|2022-03-21 19:46:00|39.02|36.62|38.97|36.57|39.02|36.62|38.89|36.49|0
1647891970000|2022-03-21 19:46:10|39.07|36.67|39.12|36.72|39.12|36.72|39.07|36.67|0
1647891980000|2022-03-21 19:46:20|39.22|36.82|39.68|37.28|39.68|37.28|39.22|36.82|0
1647891990000|2022-03-21 19:46:30|39.53|37.13|39.27|36.87|39.53|37.13|39.27|36.87|0
1647892000000|2022-03-21 19:46:40|39.12|36.72|39.27|36.87|39.27|36.87|39.12|36.72|0
1647892010000|2022-03-21 19:46:50|39.17|36.77|39.27|36.87|39.27|36.87|39.07|36.67|0
1647892020000|2022-03-21 19:47:00|39.3|36.9|39.12|36.72|39.3|36.9|39.12|36.72|0
1647892030000|2022-03-21 19:47:10|39.22|36.82|39.19|36.79|39.22|36.82|39.12|36.72|0
1647892040000|2022-03-21 19:47:20|39.32|36.92|39.3|36.9|39.32|36.92|39.3|36.9|0
1647892050000|2022-03-21 19:47:30|39.22|36.82|39.09|36.69|39.22|36.82|39.09|36.69|0
1647892060000|2022-03-21 19:47:40|39.07|36.67|38.97|36.57|39.07|36.67|38.97|36.57|0
1647892070000|2022-03-21 19:47:50|38.92|36.52|38.97|36.57|39.12|36.72|38.92|36.52|0
1647892080000|2022-03-21 19:48:00|38.92|36.52|38.87|36.47|38.92|36.52|38.87|36.47|0
1647892090000|2022-03-21 19:48:10|38.92|36.52|38.92|36.52|38.97|36.57|38.92|36.52|0
1647892100000|2022-03-21 19:48:20|38.62|36.22|38.47|36.07|38.62|36.22|38.47|36.07|0
1647892110000|2022-03-21 19:48:30|38.52|36.12|38.37|35.97|38.52|36.12|38.37|35.97|0
1647892120000|2022-03-21 19:48:40|38.39|35.99|38.27|35.87|38.39|35.99|38.22|35.82|0
1647892130000|2022-03-21 19:48:50|38.17|35.77|38.19|35.79|38.32|35.92|38.17|35.77|0
1647892140000|2022-03-21 19:49:00|38.17|35.77|38.17|35.77|38.22|35.82|38.17|35.77|0
1647892150000|2022-03-21 19:49:10|38.22|35.82|38.32|35.92|38.37|35.97|38.22|35.82|0
1647892160000|2022-03-21 19:49:20|38.22|35.82|38.27|35.87|38.27|35.87|38.22|35.82|0
1647892170000|2022-03-21 19:49:30|38.17|35.77|38.17|35.77|38.17|35.77|38.17|35.77|0
1647892180000|2022-03-21 19:49:40|38.02|35.62|38.02|35.62|38.04|35.64|37.97|35.57|0
1647892190000|2022-03-21 19:49:50|37.92|35.52|37.52|35.12|37.92|35.52|37.52|35.12|0
1647892200000|2022-03-21 19:50:00|39.32|36.92|39.21|36.81|39.52|37.12|39.16|36.76|0
1647892210000|2022-03-21 19:50:10|39.16|36.76|38.96|36.56|39.16|36.76|38.96|36.56|0
1647892220000|2022-03-21 19:50:20|38.98|36.58|38.93|36.53|38.98|36.58|38.71|36.31|0
1647892230000|2022-03-21 19:50:30|39.24|36.84|39.31|36.91|39.39|36.99|39.24|36.84|0
1647892240000|2022-03-21 19:50:40|39.34|36.94|39.19|36.79|39.34|36.94|39.14|36.74|0
1647892250000|2022-03-21 19:50:50|39.34|36.94|39.44|37.04|39.44|37.04|39.29|36.89|0
1647892260000|2022-03-21 19:51:00|39.62|37.22|39.64|37.24|39.64|37.24|39.62|37.22|0
1647892270000|2022-03-21 19:51:10|40.16|37.76|40.06|37.66|40.16|37.76|40.06|37.66|0
1647892280000|2022-03-21 19:51:20|40|37.6|40.21|37.81|40.21|37.81|40|37.6|0
1647892290000|2022-03-21 19:51:30|40.47|38.07|40.26|37.86|40.47|38.07|40.26|37.86|0
1647892300000|2022-03-21 19:51:40|40|37.6|40.31|37.91|40.31|37.91|40|37.6|0
1647892310000|2022-03-21 19:51:50|40.37|37.97|40.44|38.04|40.44|38.04|40.37|37.97|0
1647892320000|2022-03-21 19:52:00|40.57|38.17|40.68|38.28|40.83|38.43|40.57|38.17|0
1647892330000|2022-03-21 19:52:10|40.78|38.38|40.73|38.33|40.78|38.38|40.63|38.23|0
1647892340000|2022-03-21 19:52:20|40.83|38.43|40.89|38.49|40.94|38.54|40.83|38.43|0
1647892350000|2022-03-21 19:52:30|40.68|38.28|40.57|38.17|40.68|38.28|40.57|38.17|0
1647892360000|2022-03-21 19:52:40|40.42|38.02|40.36|37.96|40.42|38.02|40.34|37.94|0
1647892370000|2022-03-21 19:52:50|40.31|37.91|40.57|38.17|40.57|38.17|40.31|37.91|0
1647892380000|2022-03-21 19:53:00|40.68|38.28|40.62|38.22|40.68|38.28|40.47|38.07|0
1647892390000|2022-03-21 19:53:10|40.57|38.17|40.47|38.07|40.62|38.22|40.47|38.07|0
1647892400000|2022-03-21 19:53:20|40.52|38.12|40.57|38.17|40.6|38.2|40.47|38.07|0
1647892410000|2022-03-21 19:53:30|40.47|38.07|40.26|37.86|40.47|38.07|40.26|37.86|0
1647892420000|2022-03-21 19:53:40|40.36|37.96|40.26|37.86|40.36|37.96|40.21|37.81|0
1647892430000|2022-03-21 19:53:50|40.31|37.91|40.62|38.22|40.68|38.28|40.31|37.91|0
1647892440000|2022-03-21 19:54:00|40.83|38.43|40.52|38.12|40.83|38.43|40.52|38.12|0
1647892450000|2022-03-21 19:54:10|40.47|38.07|40.57|38.17|40.57|38.17|40.47|38.07|0
1647892460000|2022-03-21 19:54:20|40.73|38.33|40.57|38.17|40.73|38.33|40.52|38.12|0
1647892470000|2022-03-21 19:54:30|40.68|38.28|40.83|38.43|40.83|38.43|40.68|38.28|0
1647892480000|2022-03-21 19:54:40|40.91|38.51|40.57|38.17|40.94|38.54|40.57|38.17|0
1647892490000|2022-03-21 19:54:50|40.83|38.43|40.78|38.38|40.89|38.49|40.75|38.35|0
1647892500000|2022-03-21 19:55:00|40.83|38.43|40.83|38.43|40.83|38.43|40.42|38.02|0
1647892510000|2022-03-21 19:55:10|40.94|38.54|41.25|38.85|41.25|38.85|40.94|38.54|0
1647892520000|2022-03-21 19:55:20|41.31|38.91|41.46|39.06|41.46|39.06|41.31|38.91|0
1647892530000|2022-03-21 19:55:30|41.52|39.12|41.31|38.91|41.57|39.17|41.31|38.91|0
1647892540000|2022-03-21 19:55:40|41.57|39.17|41.36|38.96|41.57|39.17|41.36|38.96|0
1647892550000|2022-03-21 19:55:50|41.52|39.12|41.57|39.17|41.73|39.33|41.52|39.12|0
1647892560000|2022-03-21 19:56:00|41.62|39.22|41.73|39.33|41.73|39.33|41.62|39.22|0
1647892570000|2022-03-21 19:56:10|41.68|39.28|41.78|39.38|41.78|39.38|41.68|39.28|0
1647892580000|2022-03-21 19:56:20|41.84|39.44|41.94|39.54|41.94|39.54|41.75|39.35|0
1647892590000|2022-03-21 19:56:30|41.84|39.44|41.62|39.22|41.84|39.44|41.62|39.22|0
1647892600000|2022-03-21 19:56:40|41.52|39.12|41.52|39.12|41.52|39.12|41.46|39.06|0
1647892610000|2022-03-21 19:56:50|41.62|39.22|41.73|39.33|41.73|39.33|41.62|39.22|0
1647892620000|2022-03-21 19:57:00|41.81|39.41|41.84|39.44|41.84|39.44|41.78|39.38|0
1647892630000|2022-03-21 19:57:10|41.89|39.49|41.78|39.38|41.89|39.49|41.73|39.33|0
1647892640000|2022-03-21 19:57:20|41.81|39.41|41.78|39.38|41.81|39.41|41.73|39.33|0
1647892650000|2022-03-21 19:57:30|41.68|39.28|41.52|39.12|41.68|39.28|41.52|39.12|0
1647892660000|2022-03-21 19:57:40|41.57|39.17|41.57|39.17|41.62|39.22|41.52|39.12|0
1647892670000|2022-03-21 19:57:50|41.59|39.19|41.62|39.22|41.62|39.22|41.59|39.19|0
1647892680000|2022-03-21 19:58:00|41.68|39.28|41.78|39.38|41.83|39.43|41.68|39.28|0
1647892690000|2022-03-21 19:58:10|41.89|39.49|42.21|39.81|42.21|39.81|41.89|39.49|0
1647892700000|2022-03-21 19:58:20|42.16|39.76|42.1|39.7|42.16|39.76|42.07|39.67|0
1647892710000|2022-03-21 19:58:30|41.99|39.59|42.16|39.76|42.16|39.76|41.99|39.59|0
1647892720000|2022-03-21 19:58:40|42.1|39.7|42.16|39.76|42.16|39.76|42.1|39.7|0
1647892730000|2022-03-21 19:58:50|42.21|39.81|42.26|39.86|42.32|39.92|42.21|39.81|0
1647892740000|2022-03-21 19:59:00|42.13|39.73|42.05|39.65|42.13|39.73|41.94|39.54|0
1647892750000|2022-03-21 19:59:10|42.32|39.92|42.26|39.86|42.37|39.97|42.26|39.86|0
1647892760000|2022-03-21 19:59:20|42.32|39.92|42.1|39.7|42.32|39.92|42.1|39.7|0
1647892770000|2022-03-21 19:59:30|41.99|39.59|42.53|40.13|42.53|40.13|41.99|39.59|0
1647892780000|2022-03-21 19:59:40|42.37|39.97|42.1|39.7|42.37|39.97|42.1|39.7|0
1647892790000|2022-03-21 19:59:50|42.26|39.86|42.37|39.97|42.48|40.08|42.26|39.86|0
1647892800000|2022-03-21 20:00:00|42.48|40.08|42.37|39.97|42.48|40.08|42.21|39.81|0
1647892810000|2022-03-21 20:00:10|42.42|40.02|41.71|39.31|42.42|40.02|41.15|38.75|0
1647892820000|2022-03-21 20:00:20|41.66|39.26|39.66|37.26|41.66|39.26|39.55|37.15|0
1647892830000|2022-03-21 20:00:30|39.71|37.31|39.76|37.36|39.82|37.42|39.71|37.31|0
1647892840000|2022-03-21 20:00:40|39.92|37.52|39.66|37.26|39.92|37.52|39.66|37.26|0
1647892850000|2022-03-21 20:00:50|39.45|37.05|39.4|37|39.5|37.1|39.4|37|0
1647892860000|2022-03-21 20:01:00|39.5|37.1|39.55|37.15|39.55|37.15|39.5|37.1|0
1647892870000|2022-03-21 20:01:10|39.5|37.1|39.4|37|39.5|37.1|39.4|37|0
1647892880000|2022-03-21 20:01:20|39.55|37.15|39.61|37.21|39.61|37.21|39.5|37.1|0
1647892890000|2022-03-21 20:01:30|39.66|37.26|40.08|37.68|40.08|37.68|39.66|37.26|0
1647892900000|2022-03-21 20:01:40|40.18|37.78|40.39|37.99|40.39|37.99|40.18|37.78|0
1647892910000|2022-03-21 20:01:50|40.34|37.94|40.34|37.94|40.34|37.94|40.18|37.78|0
1647892920000|2022-03-21 20:02:00|40.5|38.1|40.5|38.1|40.5|38.1|40.45|38.05|0
1647892930000|2022-03-21 20:02:10|40.55|38.15|40.39|37.99|40.55|38.15|40.39|37.99|0
1647892940000|2022-03-21 20:02:20|40.44|38.04|40.39|37.99|40.5|38.1|40.34|37.94|0
1647892950000|2022-03-21 20:02:30|40.34|37.94|40.44|38.04|40.44|38.04|40.34|37.94|0
1647892960000|2022-03-21 20:02:40|40.39|37.99|40.44|38.04|40.44|38.04|40.39|37.99|0
1647892970000|2022-03-21 20:02:50|40.5|38.1|40.52|38.12|40.6|38.2|40.5|38.1|0
1647892980000|2022-03-21 20:03:00|40.6|38.2|40.55|38.15|40.6|38.2|40.55|38.15|0
1647892990000|2022-03-21 20:03:10|40.6|38.2|40.55|38.15|40.6|38.2|40.44|38.04|0
1647893010000|2022-03-21 20:03:30|40.6|38.2|40.6|38.2|40.6|38.2|40.6|38.2|0
1647893020000|2022-03-21 20:03:40|40.66|38.26|40.6|38.2|40.66|38.26|40.6|38.2|0
1647893030000|2022-03-21 20:03:50|40.58|38.18|40.55|38.15|40.58|38.18|40.55|38.15|0
1647893040000|2022-03-21 20:04:00|40.44|38.04|40.5|38.1|40.55|38.15|40.34|37.94|0
1647893050000|2022-03-21 20:04:10|40.44|38.04|40.39|37.99|40.44|38.04|40.39|37.99|0
1647893060000|2022-03-21 20:04:20|40.44|38.04|40.5|38.1|40.5|38.1|40.44|38.04|0
1647893070000|2022-03-21 20:04:30|40.52|38.12|40.55|38.15|40.58|38.18|40.52|38.12|0
1647893090000|2022-03-21 20:04:50|40.6|38.2|40.5|38.1|40.6|38.2|40.5|38.1|0
1647893100000|2022-03-21 20:05:00|40.39|37.99|40.39|37.99|40.44|38.04|40.39|37.99|0
1647893110000|2022-03-21 20:05:10|40.34|37.94|40.34|37.94|40.34|37.94|40.34|37.94|0
1647893120000|2022-03-21 20:05:20|40.39|37.99|40.5|38.1|40.5|38.1|40.39|37.99|0
1647893130000|2022-03-21 20:05:30|40.55|38.15|40.5|38.1|40.66|38.26|40.5|38.1|0
1647893140000|2022-03-21 20:05:40|40.44|38.04|40.34|37.94|40.44|38.04|40.34|37.94|0
1647893150000|2022-03-21 20:05:50|40.39|37.99|40.34|37.94|40.39|37.99|40.34|37.94|0
1647893160000|2022-03-21 20:06:00|40.39|37.99|40.34|37.94|40.39|37.99|40.34|37.94|0
1647893170000|2022-03-21 20:06:10|40.29|37.89|40.34|37.94|40.39|37.99|40.29|37.89|0
1647893180000|2022-03-21 20:06:20|40.31|37.91|40.39|37.99|40.39|37.99|40.31|37.91|0
1647893190000|2022-03-21 20:06:30|40.44|38.04|40.39|37.99|40.44|38.04|40.39|37.99|0
1647893200000|2022-03-21 20:06:40|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1647893210000|2022-03-21 20:06:50|40.39|37.99|40.34|37.94|40.39|37.99|40.34|37.94|0
1647893220000|2022-03-21 20:07:00|40.39|37.99|40.39|37.99|40.39|37.99|40.34|37.94|0
1647893250000|2022-03-21 20:07:30|40.34|37.94|40.34|37.94|40.34|37.94|40.34|37.94|0
1647893260000|2022-03-21 20:07:40|40.28|37.88|40.28|37.88|40.28|37.88|40.28|37.88|0
1647893280000|2022-03-21 20:08:00|40.34|37.94|40.28|37.88|40.34|37.94|40.28|37.88|0
1647893290000|2022-03-21 20:08:10|40.34|37.94|40.28|37.88|40.34|37.94|40.28|37.88|0
1647893300000|2022-03-21 20:08:20|40.31|37.91|40.28|37.88|40.31|37.91|40.28|37.88|0
1647893320000|2022-03-21 20:08:40|40.34|37.94|40.28|37.88|40.34|37.94|40.28|37.88|0
1647893390000|2022-03-21 20:09:50|40.18|37.78|40.23|37.83|40.23|37.83|40.18|37.78|0
1647893400000|2022-03-21 20:10:00|40.28|37.88|40.39|37.99|40.41|38.01|40.28|37.88|0
1647893410000|2022-03-21 20:10:10|40.44|38.04|40.49|38.09|40.49|38.09|40.44|38.04|0
1647893420000|2022-03-21 20:10:20|40.44|38.04|40.39|37.99|40.44|38.04|40.39|37.99|0
1647893430000|2022-03-21 20:10:30|40.34|37.94|40.47|38.07|40.47|38.07|40.34|37.94|0
1647893440000|2022-03-21 20:10:40|40.39|37.99|40.39|37.99|40.39|37.99|40.39|37.99|0
1647893460000|2022-03-21 20:11:00|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1647893470000|2022-03-21 20:11:10|40.49|38.09|40.44|38.04|40.49|38.09|40.44|38.04|0
1647893480000|2022-03-21 20:11:20|40.39|37.99|40.39|37.99|40.39|37.99|40.39|37.99|0
1647893490000|2022-03-21 20:11:30|40.36|37.96|40.34|37.94|40.39|37.99|40.34|37.94|0
1647893500000|2022-03-21 20:11:40|40.39|37.99|40.39|37.99|40.39|37.99|40.39|37.99|0
1647893510000|2022-03-21 20:11:50|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1647893520000|2022-03-21 20:12:00|40.39|37.99|40.34|37.94|40.39|37.99|40.34|37.94|0
1647893530000|2022-03-21 20:12:10|40.28|37.88|40.28|37.88|40.28|37.88|40.28|37.88|0
1647893550000|2022-03-21 20:12:30|40.34|37.94|40.34|37.94|40.34|37.94|40.34|37.94|0
1647893570000|2022-03-21 20:12:50|40.39|37.99|40.39|37.99|40.39|37.99|40.39|37.99|0
1647893580000|2022-03-21 20:13:00|40.34|37.94|40.34|37.94|40.34|37.94|40.34|37.94|0
1647893590000|2022-03-21 20:13:10|40.39|37.99|40.49|38.09|40.49|38.09|40.39|37.99|0
1647893600000|2022-03-21 20:13:20|40.55|38.15|40.68|38.28|40.68|38.28|40.55|38.15|0
1647893610000|2022-03-21 20:13:30|40.65|38.25|40.65|38.25|40.65|38.25|40.6|38.2|0
1647893620000|2022-03-21 20:13:40|40.6|38.2|40.6|38.2|40.6|38.2|40.6|38.2|0
1647893630000|2022-03-21 20:13:50|40.55|38.15|40.6|38.2|40.6|38.2|40.55|38.15|0
1647893640000|2022-03-21 20:14:00|40.55|38.15|40.65|38.25|40.65|38.25|40.55|38.15|0
1647893650000|2022-03-21 20:14:10|40.6|38.2|40.55|38.15|40.6|38.2|40.55|38.15|0
1647893660000|2022-03-21 20:14:20|40.49|38.09|40.44|38.04|40.49|38.09|40.44|38.04|0
1647893670000|2022-03-21 20:14:30|40.39|37.99|40.44|38.04|40.44|38.04|40.39|37.99|0
1647893680000|2022-03-21 20:14:40|40.39|37.99|40.49|38.09|40.49|38.09|40.39|37.99|0
1647893690000|2022-03-21 20:14:50|40.6|38.2|40.62|38.22|40.62|38.22|40.6|38.2|0
1647893700000|2022-03-21 20:15:00|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1647893710000|2022-03-21 20:15:10|40.69|37.89|40.75|37.95|40.75|37.95|40.69|37.89|0
1647893720000|2022-03-21 20:15:20|40.8|38|40.8|38|40.8|38|40.8|38|0
1647893730000|2022-03-21 20:15:30|40.75|37.95|40.8|38|40.8|38|40.75|37.95|0
1647893740000|2022-03-21 20:15:40|40.75|37.95|40.85|38.05|40.85|38.05|40.75|37.95|0
1647893750000|2022-03-21 20:15:50|40.8|38|40.82|38.02|40.85|38.05|40.8|38|0
1647893760000|2022-03-21 20:16:00|40.8|38|40.85|38.05|40.85|38.05|40.8|38|0
1647893770000|2022-03-21 20:16:10|40.8|38|40.8|38|40.8|38|40.8|38|0
1647893780000|2022-03-21 20:16:20|40.77|37.97|40.75|37.95|40.77|37.97|40.75|37.95|0
1647893790000|2022-03-21 20:16:30|40.8|38|40.8|38|40.8|38|40.8|38|0
1647893800000|2022-03-21 20:16:40|40.75|37.95|40.8|38|40.8|38|40.75|37.95|0
1647893810000|2022-03-21 20:16:50|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1647893820000|2022-03-21 20:17:00|40.74|37.94|40.74|37.94|40.74|37.94|40.74|37.94|0
1647893850000|2022-03-21 20:17:30|40.69|37.89|40.69|37.89|40.69|37.89|40.64|37.84|0
1647893860000|2022-03-21 20:17:40|40.74|37.94|40.69|37.89|40.74|37.94|40.69|37.89|0
1647893880000|2022-03-21 20:18:00|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1647893890000|2022-03-21 20:18:10|40.59|37.79|40.64|37.84|40.64|37.84|40.59|37.79|0
1647893900000|2022-03-21 20:18:20|40.59|37.79|40.64|37.84|40.64|37.84|40.59|37.79|0
1647893910000|2022-03-21 20:18:30|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1647893920000|2022-03-21 20:18:40|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1647893940000|2022-03-21 20:19:00|40.59|37.79|40.64|37.84|40.64|37.84|40.59|37.79|0
1647893950000|2022-03-21 20:19:10|40.61|37.81|40.64|37.84|40.64|37.84|40.61|37.81|0
1647893960000|2022-03-21 20:19:20|40.69|37.89|40.74|37.94|40.74|37.94|40.69|37.89|0
1647893990000|2022-03-21 20:19:50|40.8|38|40.85|38.05|40.85|38.05|40.8|38|0
1647894000000|2022-03-21 20:20:00|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1647894010000|2022-03-21 20:20:10|40.96|38.16|40.96|38.16|41.01|38.21|40.96|38.16|0
1647894030000|2022-03-21 20:20:30|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1647894040000|2022-03-21 20:20:40|41.01|38.21|40.96|38.16|41.01|38.21|40.96|38.16|0
1647894050000|2022-03-21 20:20:50|41.06|38.26|41.17|38.37|41.17|38.37|41.06|38.26|0
1647894060000|2022-03-21 20:21:00|41.12|38.32|41.06|38.26|41.12|38.32|41.06|38.26|0
1647894070000|2022-03-21 20:21:10|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1647894090000|2022-03-21 20:21:30|41.17|38.37|41.17|38.37|41.17|38.37|41.17|38.37|0
1647894100000|2022-03-21 20:21:40|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1647894110000|2022-03-21 20:21:50|41.17|38.37|41.17|38.37|41.17|38.37|41.17|38.37|0
1647894120000|2022-03-21 20:22:00|41.12|38.32|41.17|38.37|41.17|38.37|41.12|38.32|0
1647894130000|2022-03-21 20:22:10|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1647894140000|2022-03-21 20:22:20|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1647894180000|2022-03-21 20:23:00|41.14|38.34|41.17|38.37|41.17|38.37|41.14|38.34|0
1647894210000|2022-03-21 20:23:30|41.14|38.34|41.11|38.31|41.14|38.34|41.11|38.31|0
1647894230000|2022-03-21 20:23:50|41.17|38.37|41.17|38.37|41.17|38.37|41.17|38.37|0
1647894240000|2022-03-21 20:24:00|41.11|38.31|41.17|38.37|41.17|38.37|41.11|38.31|0
1647894260000|2022-03-21 20:24:20|41.14|38.34|41.17|38.37|41.17|38.37|41.14|38.34|0
1647894270000|2022-03-21 20:24:30|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1647894300000|2022-03-21 20:25:00|41.19|38.39|41.17|38.37|41.19|38.39|41.17|38.37|0
1647894310000|2022-03-21 20:25:10|41.22|38.42|41.17|38.37|41.22|38.42|41.17|38.37|0
1647894320000|2022-03-21 20:25:20|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1647894330000|2022-03-21 20:25:30|41.17|38.37|41.19|38.39|41.22|38.42|41.17|38.37|0
1647894340000|2022-03-21 20:25:40|41.22|38.42|41.19|38.39|41.22|38.42|41.19|38.39|0
1647894350000|2022-03-21 20:25:50|41.22|38.42|41.17|38.37|41.22|38.42|41.17|38.37|0
1647894360000|2022-03-21 20:26:00|41.11|38.31|41.17|38.37|41.17|38.37|41.11|38.31|0
1647894370000|2022-03-21 20:26:10|41.11|38.31|41.11|38.31|41.17|38.37|41.11|38.31|0
1647894380000|2022-03-21 20:26:20|41.01|38.21|41.03|38.23|41.06|38.26|41.01|38.21|0
1647894390000|2022-03-21 20:26:30|41.06|38.26|41.01|38.21|41.06|38.26|41.01|38.21|0
1647894400000|2022-03-21 20:26:40|40.95|38.15|40.85|38.05|40.95|38.15|40.85|38.05|0
1647894420000|2022-03-21 20:27:00|40.9|38.1|40.87|38.07|40.9|38.1|40.87|38.07|0
1647894430000|2022-03-21 20:27:10|40.85|38.05|40.9|38.1|40.9|38.1|40.85|38.05|0
1647894450000|2022-03-21 20:27:30|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1647894490000|2022-03-21 20:28:10|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1647894500000|2022-03-21 20:28:20|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1647894510000|2022-03-21 20:28:30|40.98|38.18|40.95|38.15|40.98|38.18|40.95|38.15|0
1647894520000|2022-03-21 20:28:40|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1647894530000|2022-03-21 20:28:50|41.01|38.21|40.95|38.15|41.01|38.21|40.95|38.15|0
1647894550000|2022-03-21 20:29:10|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1647894560000|2022-03-21 20:29:20|40.95|38.15|40.92|38.12|40.95|38.15|40.92|38.12|0
1647894570000|2022-03-21 20:29:30|40.95|38.15|40.9|38.1|40.95|38.15|40.9|38.1|0
1647894580000|2022-03-21 20:29:40|40.87|38.07|40.85|38.05|40.87|38.07|40.85|38.05|0
1647894590000|2022-03-21 20:29:50|40.9|38.1|40.92|38.12|40.92|38.12|40.9|38.1|0
1647894600000|2022-03-21 20:30:00|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1647894610000|2022-03-21 20:30:10|40.92|38.12|41.01|38.21|41.01|38.21|40.92|38.12|0
1647894620000|2022-03-21 20:30:20|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1647894630000|2022-03-21 20:30:30|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1647894640000|2022-03-21 20:30:40|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1647894650000|2022-03-21 20:30:50|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1647894660000|2022-03-21 20:31:00|41.01|38.21|41.06|38.26|41.06|38.26|41.01|38.21|0
1647894690000|2022-03-21 20:31:30|41|38.2|41|38.2|41|38.2|41|38.2|0
1647894700000|2022-03-21 20:31:40|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1647894710000|2022-03-21 20:31:50|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1647894720000|2022-03-21 20:32:00|41.08|38.28|41.06|38.26|41.11|38.31|41.06|38.26|0
1647894730000|2022-03-21 20:32:10|41.03|38.23|41|38.2|41.03|38.23|40.98|38.18|0
1647894750000|2022-03-21 20:32:30|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1647894760000|2022-03-21 20:32:40|41.06|38.26|41.03|38.23|41.06|38.26|41.03|38.23|0
1647894770000|2022-03-21 20:32:50|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1647894790000|2022-03-21 20:33:10|41.03|38.23|41.06|38.26|41.06|38.26|41.03|38.23|0
1647894820000|2022-03-21 20:33:40|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1647894840000|2022-03-21 20:34:00|41.14|38.34|41.16|38.36|41.16|38.36|41.14|38.34|0
1647894850000|2022-03-21 20:34:10|41.14|38.34|41.16|38.36|41.16|38.36|41.14|38.34|0
1647894860000|2022-03-21 20:34:20|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1647894870000|2022-03-21 20:34:30|41.11|38.31|41.19|38.39|41.22|38.42|41.11|38.31|0
1647894880000|2022-03-21 20:34:40|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1647894890000|2022-03-21 20:34:50|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1647894900000|2022-03-21 20:35:00|41.22|38.42|41.27|38.47|41.27|38.47|41.22|38.42|0
1647894920000|2022-03-21 20:35:20|41.3|38.5|41.32|38.52|41.32|38.52|41.3|38.5|0
1647894930000|2022-03-21 20:35:30|41.38|38.58|41.32|38.52|41.38|38.58|41.32|38.52|0
1647894940000|2022-03-21 20:35:40|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1647894960000|2022-03-21 20:36:00|41.3|38.5|41.3|38.5|41.32|38.52|41.27|38.47|0
1647894970000|2022-03-21 20:36:10|41.27|38.47|41.38|38.58|41.38|38.58|41.27|38.47|0
1647895080000|2022-03-21 20:38:00|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1647895110000|2022-03-21 20:38:30|41.38|38.58|41.38|38.58|41.4|38.6|41.38|38.58|0
1647895160000|2022-03-21 20:39:20|41.43|38.63|41.38|38.58|41.43|38.63|41.38|38.58|0
1647895170000|2022-03-21 20:39:30|41.35|38.55|41.32|38.52|41.35|38.55|41.32|38.52|0
1647895180000|2022-03-21 20:39:40|41.38|38.58|41.32|38.52|41.38|38.58|41.32|38.52|0
1647895200000|2022-03-21 20:40:00|41.29|38.49|41.32|38.52|41.32|38.52|41.29|38.49|0
1647895210000|2022-03-21 20:40:10|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1647895320000|2022-03-21 20:42:00|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1647895340000|2022-03-21 20:42:20|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1647895380000|2022-03-21 20:43:00|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1647895410000|2022-03-21 20:43:30|41.37|38.57|41.43|38.63|41.43|38.63|41.37|38.57|0
1647895460000|2022-03-21 20:44:20|41.48|38.68|41.43|38.63|41.48|38.68|41.43|38.63|0
1647895510000|2022-03-21 20:45:10|41.48|38.68|41.48|38.68|41.48|38.68|41.48|38.68|0
1647895520000|2022-03-21 20:45:20|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1647895530000|2022-03-21 20:45:30|41.48|38.68|41.48|38.68|41.48|38.68|41.48|38.68|0
1647895540000|2022-03-21 20:45:40|41.64|38.84|41.59|38.79|41.64|38.84|41.53|38.73|0
1647895550000|2022-03-21 20:45:50|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1647895570000|2022-03-21 20:46:10|41.59|38.79|41.64|38.84|41.64|38.84|41.59|38.79|0
1647895580000|2022-03-21 20:46:20|41.59|38.79|41.59|38.79|41.59|38.79|41.59|38.79|0
1647895610000|2022-03-21 20:46:50|41.56|38.76|41.56|38.76|41.56|38.76|41.56|38.76|0
1647895620000|2022-03-21 20:47:00|41.53|38.73|41.59|38.79|41.59|38.79|41.53|38.73|0
1647895630000|2022-03-21 20:47:10|41.56|38.76|41.56|38.76|41.59|38.79|41.56|38.76|0
1647895640000|2022-03-21 20:47:20|41.53|38.73|41.59|38.79|41.59|38.79|41.53|38.73|0
1647895650000|2022-03-21 20:47:30|41.53|38.73|41.56|38.76|41.56|38.76|41.53|38.73|0
1647895660000|2022-03-21 20:47:40|41.59|38.79|41.59|38.79|41.59|38.79|41.59|38.79|0
1647895670000|2022-03-21 20:47:50|41.56|38.76|41.59|38.79|41.59|38.79|41.56|38.76|0
1647895690000|2022-03-21 20:48:10|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1647895710000|2022-03-21 20:48:30|41.48|38.68|41.53|38.73|41.53|38.73|41.48|38.68|0
1647895720000|2022-03-21 20:48:40|41.51|38.71|41.48|38.68|41.51|38.71|41.48|38.68|0
1647895730000|2022-03-21 20:48:50|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1647895750000|2022-03-21 20:49:10|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1647895760000|2022-03-21 20:49:20|41.32|38.52|41.32|38.52|41.34|38.54|41.32|38.52|0
1647895790000|2022-03-21 20:49:50|41.37|38.57|41.43|38.63|41.43|38.63|41.37|38.57|0
1647895800000|2022-03-21 20:50:00|41.37|38.57|41.43|38.63|41.43|38.63|41.37|38.57|0
1647895810000|2022-03-21 20:50:10|41.45|38.65|41.48|38.68|41.48|38.68|41.43|38.63|0
1647895850000|2022-03-21 20:50:50|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1647895890000|2022-03-21 20:51:30|41.56|38.76|41.53|38.73|41.56|38.76|41.53|38.73|0
1647895900000|2022-03-21 20:51:40|41.59|38.79|41.56|38.76|41.59|38.79|41.56|38.76|0
1647895910000|2022-03-21 20:51:50|41.53|38.73|41.5|38.7|41.56|38.76|41.5|38.7|0
1647895920000|2022-03-21 20:52:00|41.48|38.68|41.5|38.7|41.5|38.7|41.48|38.68|0
1647895930000|2022-03-21 20:52:10|41.48|38.68|41.4|38.6|41.48|38.68|41.4|38.6|0
1647895940000|2022-03-21 20:52:20|41.42|38.62|41.45|38.65|41.48|38.68|41.42|38.62|0
1647895950000|2022-03-21 20:52:30|41.48|38.68|41.48|38.68|41.48|38.68|41.45|38.65|0
1647895960000|2022-03-21 20:52:40|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1647895970000|2022-03-21 20:52:50|41.48|38.68|41.42|38.62|41.48|38.68|41.42|38.62|0
1647896010000|2022-03-21 20:53:30|41.45|38.65|41.48|38.68|41.48|38.68|41.42|38.62|0
1647896020000|2022-03-21 20:53:40|41.45|38.65|41.42|38.62|41.45|38.65|41.42|38.62|0
1647896030000|2022-03-21 20:53:50|41.4|38.6|41.42|38.62|41.42|38.62|41.4|38.6|0
1647896050000|2022-03-21 20:54:10|41.4|38.6|41.42|38.62|41.42|38.62|41.4|38.6|0
1647896060000|2022-03-21 20:54:20|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1647896070000|2022-03-21 20:54:30|41.48|38.68|41.37|38.57|41.48|38.68|41.37|38.57|0
1647896080000|2022-03-21 20:54:40|41.4|38.6|41.37|38.57|41.4|38.6|41.37|38.57|0
1647896090000|2022-03-21 20:54:50|41.34|38.54|41.32|38.52|41.34|38.54|41.32|38.52|0
1647896100000|2022-03-21 20:55:00|41.34|38.54|41.32|38.52|41.34|38.54|41.32|38.52|0
1647896110000|2022-03-21 20:55:10|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1647896120000|2022-03-21 20:55:20|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1647896140000|2022-03-21 20:55:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1647896150000|2022-03-21 20:55:50|41.23|38.43|41.21|38.41|41.23|38.43|41.21|38.41|0
1647896160000|2022-03-21 20:56:00|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1647896180000|2022-03-21 20:56:20|41.16|38.36|41.1|38.3|41.16|38.36|41.1|38.3|0
1647896190000|2022-03-21 20:56:30|41.16|38.36|41.15|38.35|41.16|38.36|41.15|38.35|0
1647896200000|2022-03-21 20:56:40|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1647896210000|2022-03-21 20:56:50|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1647896220000|2022-03-21 20:57:00|41.13|38.33|41.13|38.33|41.15|38.35|41.13|38.33|0
1647896230000|2022-03-21 20:57:10|41.1|38.3|41.13|38.33|41.13|38.33|41.1|38.3|0
1647896240000|2022-03-21 20:57:20|41.15|38.35|41.13|38.33|41.15|38.35|41.13|38.33|0
1647896250000|2022-03-21 20:57:30|41.15|38.35|41.13|38.33|41.15|38.35|41.13|38.33|0
1647896260000|2022-03-21 20:57:40|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1647896280000|2022-03-21 20:58:00|41.13|38.33|41.1|38.3|41.13|38.33|41.1|38.3|0
1647896290000|2022-03-21 20:58:10|41.13|38.33|41.15|38.35|41.15|38.35|41.13|38.33|0
1647896320000|2022-03-21 20:58:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1647896340000|2022-03-21 20:59:00|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1647896350000|2022-03-21 20:59:10|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1647896360000|2022-03-21 20:59:20|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1647896370000|2022-03-21 20:59:30|41.21|38.41|41.21|38.41|41.26|38.46|41.21|38.41|0
1647896380000|2022-03-21 20:59:40|41.23|38.43|41.26|38.46|41.26|38.46|41.23|38.43|0
1647896390000|2022-03-21 20:59:50|41.29|38.49|41.23|38.43|41.34|38.54|41.23|38.43|0
1647896400000|2022-03-21 21:00:00|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1647896410000|2022-03-21 21:00:10|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1647896490000|2022-03-21 21:01:30|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1647896520000|2022-03-21 21:02:00|41.14|38.34|41.2|38.4|41.2|38.4|41.14|38.34|0
1647896530000|2022-03-21 21:02:10|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1647896560000|2022-03-21 21:02:40|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1647896610000|2022-03-21 21:03:30|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1647896620000|2022-03-21 21:03:40|41.27|38.47|41.23|38.43|41.27|38.47|41.23|38.43|0
1647896630000|2022-03-21 21:03:50|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1647896640000|2022-03-21 21:04:00|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1647896680000|2022-03-21 21:04:40|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1647896740000|2022-03-21 21:05:40|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1647896760000|2022-03-21 21:06:00|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1647896770000|2022-03-21 21:06:10|41.1|38.3|41.06|38.26|41.1|38.3|41.06|38.26|0
1647896790000|2022-03-21 21:06:30|41|38.2|41|38.2|41|38.2|41|38.2|0
1647896820000|2022-03-21 21:07:00|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1647896830000|2022-03-21 21:07:10|41|38.2|41|38.2|41|38.2|41|38.2|0
1647896860000|2022-03-21 21:07:40|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1647896870000|2022-03-21 21:07:50|41|38.2|41|38.2|41|38.2|41|38.2|0
1647896900000|2022-03-21 21:08:20|40.95|38.15|41.12|38.32|41.12|38.32|40.95|38.15|0
1647896940000|2022-03-21 21:09:00|41.1|38.3|41.12|38.32|41.12|38.32|41.1|38.3|0
1647897090000|2022-03-21 21:11:30|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1647897160000|2022-03-21 21:12:40|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1647897170000|2022-03-21 21:12:50|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1647897280000|2022-03-21 21:14:40|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1647897360000|2022-03-21 21:16:00|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1647897410000|2022-03-21 21:16:50|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1647897490000|2022-03-21 21:18:10|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1647897520000|2022-03-21 21:18:40|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1647897550000|2022-03-21 21:19:10|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1647897560000|2022-03-21 21:19:20|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1647897670000|2022-03-21 21:21:10|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1647897700000|2022-03-21 21:21:40|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1647897720000|2022-03-21 21:22:00|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1647897760000|2022-03-21 21:22:40|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1647897810000|2022-03-21 21:23:30|41.04|38.24|40.98|38.18|41.04|38.24|40.98|38.18|0
1647897850000|2022-03-21 21:24:10|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1647897870000|2022-03-21 21:24:30|40.96|38.16|40.96|38.16|40.96|38.16|40.96|38.16|0
1647897930000|2022-03-21 21:25:30|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1647898070000|2022-03-21 21:27:50|40.96|38.16|40.96|38.16|40.96|38.16|40.96|38.16|0
1647898090000|2022-03-21 21:28:10|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1647898150000|2022-03-21 21:29:10|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1647898160000|2022-03-21 21:29:20|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1647898170000|2022-03-21 21:29:30|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1647898200000|2022-03-21 21:30:00|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1647898370000|2022-03-21 21:32:50|41|38.2|41|38.2|41|38.2|41|38.2|0
1647898460000|2022-03-21 21:34:20|40.92|38.12|40.92|38.12|40.92|38.12|40.92|38.12|0
1647898470000|2022-03-21 21:34:30|40.9|38.1|40.88|38.08|40.9|38.1|40.88|38.08|0
1647898610000|2022-03-21 21:36:50|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1647898640000|2022-03-21 21:37:20|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1647898660000|2022-03-21 21:37:40|40.78|37.98|40.77|37.97|40.78|37.98|40.77|37.97|0
1647898670000|2022-03-21 21:37:50|40.82|38.02|40.75|37.95|40.82|38.02|40.75|37.95|0
1647898680000|2022-03-21 21:38:00|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1647898690000|2022-03-21 21:38:10|40.79|37.99|40.79|37.99|40.79|37.99|40.79|37.99|0
1647898700000|2022-03-21 21:38:20|40.8|38|40.8|38|40.8|38|40.8|38|0
1647898760000|2022-03-21 21:39:20|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1647898770000|2022-03-21 21:39:30|40.84|38.04|40.85|38.05|40.85|38.05|40.82|38.02|0
1647898830000|2022-03-21 21:40:30|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1647898870000|2022-03-21 21:41:10|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1647898880000|2022-03-21 21:41:20|40.84|38.04|40.89|38.09|40.89|38.09|40.84|38.04|0
1647898980000|2022-03-21 21:43:00|40.93|38.13|40.93|38.13|40.93|38.13|40.93|38.13|0
1647898990000|2022-03-21 21:43:10|40.94|38.14|40.82|38.02|40.94|38.14|40.82|38.02|0
1647899050000|2022-03-21 21:44:10|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1647899220000|2022-03-21 21:47:00|40.77|37.97|40.87|38.07|40.87|38.07|40.77|37.97|0
1647899340000|2022-03-21 21:49:00|40.91|38.11|40.91|38.11|40.91|38.11|40.91|38.11|0
1647899360000|2022-03-21 21:49:20|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1647899390000|2022-03-21 21:49:50|40.88|38.08|40.88|38.08|40.88|38.08|40.88|38.08|0
1647899470000|2022-03-21 21:51:10|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1647899520000|2022-03-21 21:52:00|40.86|38.06|40.86|38.06|40.86|38.06|40.86|38.06|0
1647899530000|2022-03-21 21:52:10|40.84|38.04|40.86|38.06|40.86|38.06|40.84|38.04|0
1647899540000|2022-03-21 21:52:20|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1647899570000|2022-03-21 21:52:50|40.85|38.05|40.87|38.07|40.87|38.07|40.85|38.05|0
1647899640000|2022-03-21 21:54:00|40.88|38.08|40.88|38.08|40.88|38.08|40.88|38.08|0
1647899700000|2022-03-21 21:55:00|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1647899850000|2022-03-21 21:57:30|40.86|38.06|40.85|38.05|40.86|38.06|40.85|38.05|0
1647899890000|2022-03-21 21:58:10|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1647899900000|2022-03-21 21:58:20|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1647899930000|2022-03-21 21:58:50|40.88|38.08|40.88|38.08|40.88|38.08|40.88|38.08|0
1647899980000|2022-03-21 21:59:40|40.85|38.05|40.86|38.06|40.86|38.06|40.85|38.05|0
1647899990000|2022-03-21 21:59:50|40.87|38.07|40.92|38.12|40.92|38.12|40.87|38.07|0
1647900000000|2022-03-21 22:00:00|40.78|37.98|40.78|37.98|40.78|37.98|40.73|37.93|0
1647900010000|2022-03-21 22:00:10|40.7|37.9|40.6|37.8|40.7|37.9|40.6|37.8|0
1647900020000|2022-03-21 22:00:20|40.68|37.88|40.6|37.8|40.68|37.88|40.6|37.8|0
1647900030000|2022-03-21 22:00:30|40.57|37.77|40.55|37.75|40.57|37.77|40.55|37.75|0
1647900040000|2022-03-21 22:00:40|40.57|37.77|40.57|37.77|40.6|37.8|40.57|37.77|0
1647900050000|2022-03-21 22:00:50|40.52|37.72|40.62|37.82|40.62|37.82|40.52|37.72|0
1647900060000|2022-03-21 22:01:00|40.68|37.88|40.68|37.88|40.68|37.88|40.65|37.85|0
1647900070000|2022-03-21 22:01:10|40.73|37.93|40.68|37.88|40.76|37.96|40.68|37.88|0
1647900100000|2022-03-21 22:01:40|40.65|37.85|40.65|37.85|40.65|37.85|40.65|37.85|0
1647900110000|2022-03-21 22:01:50|40.7|37.9|40.76|37.96|40.76|37.96|40.7|37.9|0
1647900120000|2022-03-21 22:02:00|40.73|37.93|40.68|37.88|40.76|37.96|40.68|37.88|0
1647900130000|2022-03-21 22:02:10|40.65|37.85|40.65|37.85|40.68|37.88|40.65|37.85|0
1647900150000|2022-03-21 22:02:30|40.55|37.75|40.55|37.75|40.55|37.75|40.55|37.75|0
1647900160000|2022-03-21 22:02:40|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1647900180000|2022-03-21 22:03:00|40.44|37.64|40.41|37.61|40.44|37.64|40.41|37.61|0
1647900190000|2022-03-21 22:03:10|40.39|37.59|40.44|37.64|40.44|37.64|40.39|37.59|0
1647900200000|2022-03-21 22:03:20|40.41|37.61|40.49|37.69|40.49|37.69|40.41|37.61|0
1647900210000|2022-03-21 22:03:30|40.46|37.66|40.54|37.74|40.55|37.75|40.46|37.66|0
1647900220000|2022-03-21 22:03:40|40.52|37.72|40.52|37.72|40.52|37.72|40.49|37.69|0
1647900230000|2022-03-21 22:03:50|40.49|37.69|40.41|37.61|40.49|37.69|40.39|37.59|0
1647900240000|2022-03-21 22:04:00|40.39|37.59|40.39|37.59|40.41|37.61|40.39|37.59|0
1647900250000|2022-03-21 22:04:10|40.41|37.61|40.33|37.53|40.41|37.61|40.33|37.53|0
1647900260000|2022-03-21 22:04:20|40.36|37.56|40.33|37.53|40.36|37.56|40.33|37.53|0
1647900270000|2022-03-21 22:04:30|40.23|37.43|40.31|37.51|40.31|37.51|40.23|37.43|0
1647900280000|2022-03-21 22:04:40|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1647900290000|2022-03-21 22:04:50|40.31|37.51|40.31|37.51|40.33|37.53|40.31|37.51|0
1647900300000|2022-03-21 22:05:00|40.28|37.48|40.31|37.51|40.31|37.51|40.28|37.48|0
1647900310000|2022-03-21 22:05:10|40.28|37.48|40.33|37.53|40.33|37.53|40.28|37.48|0
1647900320000|2022-03-21 22:05:20|40.39|37.59|40.39|37.59|40.39|37.59|40.36|37.56|0
1647900330000|2022-03-21 22:05:30|40.41|37.61|40.39|37.59|40.41|37.61|40.39|37.59|0
1647900340000|2022-03-21 22:05:40|40.44|37.64|40.44|37.64|40.44|37.64|40.41|37.61|0
1647900350000|2022-03-21 22:05:50|40.41|37.61|40.44|37.64|40.44|37.64|40.41|37.61|0
1647900360000|2022-03-21 22:06:00|40.33|37.53|40.28|37.48|40.33|37.53|40.28|37.48|0
1647900370000|2022-03-21 22:06:10|40.33|37.53|40.39|37.59|40.39|37.59|40.33|37.53|0
1647900380000|2022-03-21 22:06:20|40.49|37.69|40.44|37.64|40.52|37.72|40.44|37.64|0
1647900390000|2022-03-21 22:06:30|40.41|37.61|40.49|37.69|40.49|37.69|40.41|37.61|0
1647900400000|2022-03-21 22:06:40|40.46|37.66|40.44|37.64|40.49|37.69|40.44|37.64|0
1647900410000|2022-03-21 22:06:50|40.46|37.66|40.46|37.66|40.46|37.66|40.46|37.66|0
1647900420000|2022-03-21 22:07:00|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1647900430000|2022-03-21 22:07:10|40.46|37.66|40.44|37.64|40.46|37.66|40.44|37.64|0
1647900440000|2022-03-21 22:07:20|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1647900450000|2022-03-21 22:07:30|40.36|37.56|40.36|37.56|40.36|37.56|40.36|37.56|0
1647900470000|2022-03-21 22:07:50|40.33|37.53|40.33|37.53|40.36|37.56|40.33|37.53|0
1647900480000|2022-03-21 22:08:00|40.39|37.59|40.36|37.56|40.39|37.59|40.36|37.56|0
1647900490000|2022-03-21 22:08:10|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1647900500000|2022-03-21 22:08:20|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1647900510000|2022-03-21 22:08:30|40.46|37.66|40.44|37.64|40.46|37.66|40.44|37.64|0
1647900520000|2022-03-21 22:08:40|40.36|37.56|40.41|37.61|40.41|37.61|40.36|37.56|0
1647900530000|2022-03-21 22:08:50|40.38|37.58|40.38|37.58|40.41|37.61|40.38|37.58|0
1647900540000|2022-03-21 22:09:00|40.36|37.56|40.36|37.56|40.36|37.56|40.36|37.56|0
1647900560000|2022-03-21 22:09:20|40.33|37.53|40.25|37.45|40.33|37.53|40.25|37.45|0
1647900570000|2022-03-21 22:09:30|40.23|37.43|40.17|37.37|40.23|37.43|40.17|37.37|0
1647900580000|2022-03-21 22:09:40|40.12|37.32|40.12|37.32|40.12|37.32|40.09|37.29|0
1647900590000|2022-03-21 22:09:50|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1647900600000|2022-03-21 22:10:00|40.23|37.43|40.3|37.5|40.3|37.5|40.23|37.43|0
1647900610000|2022-03-21 22:10:10|40.25|37.45|40.23|37.43|40.25|37.45|40.23|37.43|0
1647900620000|2022-03-21 22:10:20|40.25|37.45|40.3|37.5|40.3|37.5|40.25|37.45|0
1647900630000|2022-03-21 22:10:30|40.33|37.53|40.33|37.53|40.33|37.53|40.3|37.5|0
1647900640000|2022-03-21 22:10:40|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1647900650000|2022-03-21 22:10:50|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1647900660000|2022-03-21 22:11:00|40.36|37.56|40.38|37.58|40.38|37.58|40.36|37.56|0
1647900670000|2022-03-21 22:11:10|40.36|37.56|40.36|37.56|40.36|37.56|40.36|37.56|0
1647900680000|2022-03-21 22:11:20|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1647900700000|2022-03-21 22:11:40|40.3|37.5|40.28|37.48|40.3|37.5|40.28|37.48|0
1647900720000|2022-03-21 22:12:00|40.38|37.58|40.36|37.56|40.38|37.58|40.36|37.56|0
1647900730000|2022-03-21 22:12:10|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1647900740000|2022-03-21 22:12:20|40.49|37.69|40.38|37.58|40.49|37.69|40.38|37.58|0
1647900750000|2022-03-21 22:12:30|40.44|37.64|40.44|37.64|40.46|37.66|40.44|37.64|0
1647900760000|2022-03-21 22:12:40|40.41|37.61|40.41|37.61|40.41|37.61|40.41|37.61|0
1647900770000|2022-03-21 22:12:50|40.38|37.58|40.38|37.58|40.41|37.61|40.38|37.58|0
1647900800000|2022-03-21 22:13:20|40.41|37.61|40.41|37.61|40.44|37.64|40.41|37.61|0
1647900810000|2022-03-21 22:13:30|40.46|37.66|40.41|37.61|40.46|37.66|40.41|37.61|0
1647900820000|2022-03-21 22:13:40|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1647900830000|2022-03-21 22:13:50|40.41|37.61|40.44|37.64|40.44|37.64|40.38|37.58|0
1647900840000|2022-03-21 22:14:00|40.38|37.58|40.38|37.58|40.41|37.61|40.38|37.58|0
1647900850000|2022-03-21 22:14:10|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1647900870000|2022-03-21 22:14:30|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1647900880000|2022-03-21 22:14:40|40.33|37.53|40.3|37.5|40.33|37.53|40.3|37.5|0
1647900900000|2022-03-21 22:15:00|40.28|37.48|40.3|37.5|40.33|37.53|40.28|37.48|0
1647900910000|2022-03-21 22:15:10|40.25|37.45|40.25|37.45|40.25|37.45|40.22|37.42|0
1647900920000|2022-03-21 22:15:20|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1647900940000|2022-03-21 22:15:40|40.3|37.5|40.28|37.48|40.3|37.5|40.28|37.48|0
1647900950000|2022-03-21 22:15:50|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1647900960000|2022-03-21 22:16:00|40.3|37.5|40.3|37.5|40.3|37.5|40.3|37.5|0
1647900980000|2022-03-21 22:16:20|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1647901000000|2022-03-21 22:16:40|40.3|37.5|40.28|37.48|40.3|37.5|40.28|37.48|0
1647901020000|2022-03-21 22:17:00|40.2|37.4|40.22|37.42|40.22|37.42|40.2|37.4|0
1647901070000|2022-03-21 22:17:50|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1647901080000|2022-03-21 22:18:00|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1647901090000|2022-03-21 22:18:10|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1647901100000|2022-03-21 22:18:20|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1647901110000|2022-03-21 22:18:30|40.3|37.5|40.33|37.53|40.33|37.53|40.3|37.5|0
1647901140000|2022-03-21 22:19:00|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1647901180000|2022-03-21 22:19:40|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1647901190000|2022-03-21 22:19:50|40.22|37.42|40.22|37.42|40.22|37.42|40.22|37.42|0
1647901250000|2022-03-21 22:20:50|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1647901260000|2022-03-21 22:21:00|40.17|37.37|40.2|37.4|40.2|37.4|40.17|37.37|0
1647901270000|2022-03-21 22:21:10|40.22|37.42|40.22|37.42|40.22|37.42|40.22|37.42|0
1647901320000|2022-03-21 22:22:00|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1647901350000|2022-03-21 22:22:30|40.12|37.32|40.06|37.26|40.12|37.32|40.06|37.26|0
1647901410000|2022-03-21 22:23:30|40.01|37.21|40.01|37.21|40.01|37.21|40.01|37.21|0
1647901420000|2022-03-21 22:23:40|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1647901470000|2022-03-21 22:24:30|39.91|37.11|39.91|37.11|39.91|37.11|39.91|37.11|0
1647901500000|2022-03-21 22:25:00|39.93|37.13|39.96|37.16|39.96|37.16|39.93|37.13|0
1647901520000|2022-03-21 22:25:20|40.01|37.21|40.01|37.21|40.01|37.21|40.01|37.21|0
1647901530000|2022-03-21 22:25:30|40.04|37.24|40.04|37.24|40.04|37.24|40.04|37.24|0
1647901540000|2022-03-21 22:25:40|40.01|37.21|40.01|37.21|40.04|37.24|40.01|37.21|0
1647901550000|2022-03-21 22:25:50|39.98|37.18|39.96|37.16|40.01|37.21|39.96|37.16|0
1647901560000|2022-03-21 22:26:00|39.93|37.13|39.91|37.11|39.93|37.13|39.91|37.11|0
1647901570000|2022-03-21 22:26:10|39.96|37.16|39.96|37.16|39.98|37.18|39.96|37.16|0
1647901620000|2022-03-21 22:27:00|39.98|37.18|39.96|37.16|39.98|37.18|39.96|37.16|0
1647901680000|2022-03-21 22:28:00|39.98|37.18|39.96|37.16|39.98|37.18|39.96|37.16|0
1647901720000|2022-03-21 22:28:40|39.98|37.18|39.98|37.18|39.98|37.18|39.98|37.18|0
1647901730000|2022-03-21 22:28:50|39.96|37.16|40.01|37.21|40.01|37.21|39.96|37.16|0
1647901760000|2022-03-21 22:29:20|39.98|37.18|39.98|37.18|39.98|37.18|39.98|37.18|0
1647901770000|2022-03-21 22:29:30|40.01|37.21|40.01|37.21|40.01|37.21|40.01|37.21|0
1647901800000|2022-03-21 22:30:00|39.96|37.16|39.98|37.18|40.01|37.21|39.96|37.16|0
1647901810000|2022-03-21 22:30:10|40.01|37.21|40.01|37.21|40.01|37.21|40.01|37.21|0
1647901840000|2022-03-21 22:30:40|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1647901870000|2022-03-21 22:31:10|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1647901880000|2022-03-21 22:31:20|39.93|37.13|39.96|37.16|39.96|37.16|39.93|37.13|0
1647901890000|2022-03-21 22:31:30|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1647901920000|2022-03-21 22:32:00|39.85|37.05|39.85|37.05|39.85|37.05|39.85|37.05|0
1647901940000|2022-03-21 22:32:20|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1647901960000|2022-03-21 22:32:40|39.8|37|39.8|37|39.8|37|39.8|37|0
1647901990000|2022-03-21 22:33:10|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1647902000000|2022-03-21 22:33:20|39.85|37.05|39.82|37.02|39.85|37.05|39.82|37.02|0
1647902010000|2022-03-21 22:33:30|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1647902020000|2022-03-21 22:33:40|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1647902030000|2022-03-21 22:33:50|39.7|36.9|39.75|36.95|39.75|36.95|39.7|36.9|0
1647902060000|2022-03-21 22:34:20|39.8|37|39.8|37|39.8|37|39.8|37|0
1647902070000|2022-03-21 22:34:30|39.75|36.95|39.77|36.97|39.8|37|39.75|36.95|0
1647902080000|2022-03-21 22:34:40|39.8|37|39.75|36.95|39.8|37|39.75|36.95|0
1647902100000|2022-03-21 22:35:00|39.77|36.97|39.8|37|39.8|37|39.75|36.95|0
1647902110000|2022-03-21 22:35:10|39.82|37.02|39.8|37|39.82|37.02|39.8|37|0
1647902130000|2022-03-21 22:35:30|39.77|36.97|39.75|36.95|39.77|36.97|39.75|36.95|0
1647902150000|2022-03-21 22:35:50|39.8|37|39.8|37|39.8|37|39.8|37|0
1647902160000|2022-03-21 22:36:00|39.77|36.97|39.77|36.97|39.77|36.97|39.77|36.97|0
1647902170000|2022-03-21 22:36:10|39.8|37|39.9|37.1|39.9|37.1|39.8|37|0
1647902200000|2022-03-21 22:36:40|39.85|37.05|39.8|37|39.85|37.05|39.8|37|0
1647902220000|2022-03-21 22:37:00|39.85|37.05|39.85|37.05|39.85|37.05|39.85|37.05|0
1647902230000|2022-03-21 22:37:10|39.88|37.08|39.88|37.08|39.88|37.08|39.88|37.08|0
1647902240000|2022-03-21 22:37:20|39.9|37.1|39.85|37.05|39.9|37.1|39.85|37.05|0
1647902260000|2022-03-21 22:37:40|39.75|36.95|39.77|36.97|39.77|36.97|39.75|36.95|0
1647902270000|2022-03-21 22:37:50|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1647902290000|2022-03-21 22:38:10|39.8|37|39.8|37|39.8|37|39.8|37|0
1647902300000|2022-03-21 22:38:20|39.85|37.05|39.85|37.05|39.85|37.05|39.85|37.05|0
1647902310000|2022-03-21 22:38:30|39.9|37.1|39.95|37.15|39.95|37.15|39.9|37.1|0
1647902370000|2022-03-21 22:39:30|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1647902380000|2022-03-21 22:39:40|39.93|37.13|39.93|37.13|39.93|37.13|39.93|37.13|0
1647902390000|2022-03-21 22:39:50|39.95|37.15|39.95|37.15|39.95|37.15|39.95|37.15|0
1647902430000|2022-03-21 22:40:30|40.01|37.21|40.01|37.21|40.01|37.21|40.01|37.21|0
1647902470000|2022-03-21 22:41:10|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1647902530000|2022-03-21 22:42:10|40|37.2|40|37.2|40|37.2|40|37.2|0
1647902560000|2022-03-21 22:42:40|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1647902730000|2022-03-21 22:45:30|40|37.2|40|37.2|40|37.2|40|37.2|0
1647902740000|2022-03-21 22:45:40|39.9|37.1|39.92|37.12|39.92|37.12|39.9|37.1|0
1647902750000|2022-03-21 22:45:50|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1647902760000|2022-03-21 22:46:00|39.85|37.05|39.9|37.1|39.9|37.1|39.85|37.05|0
1647902770000|2022-03-21 22:46:10|39.85|37.05|39.85|37.05|39.85|37.05|39.85|37.05|0
1647902780000|2022-03-21 22:46:20|39.82|37.02|39.79|36.99|39.82|37.02|39.79|36.99|0
1647902790000|2022-03-21 22:46:30|39.85|37.05|39.85|37.05|39.85|37.05|39.85|37.05|0
1647902810000|2022-03-21 22:46:50|39.79|36.99|39.69|36.89|39.79|36.99|39.69|36.89|0
1647902820000|2022-03-21 22:47:00|39.74|36.94|39.79|36.99|39.79|36.99|39.74|36.94|0
1647902830000|2022-03-21 22:47:10|39.77|36.97|39.77|36.97|39.77|36.97|39.77|36.97|0
1647902840000|2022-03-21 22:47:20|39.79|36.99|39.79|36.99|39.79|36.99|39.77|36.97|0
1647902850000|2022-03-21 22:47:30|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1647902860000|2022-03-21 22:47:40|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1647902880000|2022-03-21 22:48:00|39.77|36.97|39.77|36.97|39.77|36.97|39.77|36.97|0
1647902890000|2022-03-21 22:48:10|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1647903000000|2022-03-21 22:50:00|39.82|37.02|39.85|37.05|39.85|37.05|39.82|37.02|0
1647903010000|2022-03-21 22:50:10|39.82|37.02|39.85|37.05|39.85|37.05|39.82|37.02|0
1647903020000|2022-03-21 22:50:20|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1647903050000|2022-03-21 22:50:50|39.85|37.05|39.85|37.05|39.85|37.05|39.85|37.05|0
1647903060000|2022-03-21 22:51:00|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1647903070000|2022-03-21 22:51:10|39.95|37.15|39.95|37.15|39.95|37.15|39.95|37.15|0
1647903080000|2022-03-21 22:51:20|40|37.2|39.95|37.15|40|37.2|39.95|37.15|0
1647903090000|2022-03-21 22:51:30|39.97|37.17|40|37.2|40|37.2|39.97|37.17|0
1647903110000|2022-03-21 22:51:50|39.95|37.15|39.95|37.15|39.95|37.15|39.95|37.15|0
1647903120000|2022-03-21 22:52:00|39.97|37.17|40.05|37.25|40.05|37.25|39.97|37.17|0
1647903240000|2022-03-21 22:54:00|40.03|37.23|40.03|37.23|40.03|37.23|40.03|37.23|0
1647903250000|2022-03-21 22:54:10|40.05|37.25|40.05|37.25|40.05|37.25|40.05|37.25|0
1647903370000|2022-03-21 22:56:10|40|37.2|40|37.2|40|37.2|40|37.2|0
1647903390000|2022-03-21 22:56:30|39.97|37.17|39.95|37.15|39.97|37.17|39.95|37.15|0
1647903410000|2022-03-21 22:56:50|40|37.2|40|37.2|40|37.2|40|37.2|0
1647903450000|2022-03-21 22:57:30|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1647903460000|2022-03-21 22:57:40|40|37.2|39.95|37.15|40|37.2|39.95|37.15|0
1647903470000|2022-03-21 22:57:50|39.89|37.09|39.89|37.09|39.89|37.09|39.89|37.09|0
1647903510000|2022-03-21 22:58:30|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1647903540000|2022-03-21 22:59:00|39.89|37.09|39.84|37.04|39.89|37.09|39.84|37.04|0
1647903550000|2022-03-21 22:59:10|39.87|37.07|39.84|37.04|39.87|37.07|39.84|37.04|0
1647903570000|2022-03-21 22:59:30|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1647903580000|2022-03-21 22:59:40|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1647903600000|2022-03-21 23:00:00|39.69|36.89|39.71|36.91|39.74|36.94|39.69|36.89|0
1647903610000|2022-03-21 23:00:10|39.69|36.89|39.69|36.89|39.69|36.89|39.69|36.89|0
1647903630000|2022-03-21 23:00:30|39.74|36.94|39.79|36.99|39.79|36.99|39.74|36.94|0
1647903650000|2022-03-21 23:00:50|39.84|37.04|39.76|36.96|39.84|37.04|39.76|36.96|0
1647903660000|2022-03-21 23:01:00|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1647903670000|2022-03-21 23:01:10|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1647903680000|2022-03-21 23:01:20|39.69|36.89|39.69|36.89|39.69|36.89|39.69|36.89|0
1647903690000|2022-03-21 23:01:30|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1647903720000|2022-03-21 23:02:00|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1647903730000|2022-03-21 23:02:10|39.79|36.99|39.76|36.96|39.79|36.99|39.76|36.96|0
1647903740000|2022-03-21 23:02:20|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1647903780000|2022-03-21 23:03:00|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1647903790000|2022-03-21 23:03:10|39.71|36.91|39.74|36.94|39.74|36.94|39.71|36.91|0
1647903840000|2022-03-21 23:04:00|39.79|36.99|39.74|36.94|39.79|36.99|39.74|36.94|0
1647903850000|2022-03-21 23:04:10|39.76|36.96|39.74|36.94|39.76|36.96|39.74|36.94|0
1647903880000|2022-03-21 23:04:40|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1647903940000|2022-03-21 23:05:40|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1647903980000|2022-03-21 23:06:20|39.76|36.96|39.76|36.96|39.76|36.96|39.76|36.96|0
1647904000000|2022-03-21 23:06:40|39.73|36.93|39.76|36.96|39.76|36.96|39.73|36.93|0
1647904020000|2022-03-21 23:07:00|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1647904030000|2022-03-21 23:07:10|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1647904060000|2022-03-21 23:07:40|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1647904090000|2022-03-21 23:08:10|39.76|36.96|39.76|36.96|39.76|36.96|39.76|36.96|0
1647904100000|2022-03-21 23:08:20|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1647904120000|2022-03-21 23:08:40|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1647904130000|2022-03-21 23:08:50|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1647904140000|2022-03-21 23:09:00|39.68|36.88|39.68|36.88|39.71|36.91|39.68|36.88|0
1647904150000|2022-03-21 23:09:10|39.73|36.93|39.68|36.88|39.73|36.93|39.68|36.88|0
1647904190000|2022-03-21 23:09:50|39.58|36.78|39.63|36.83|39.68|36.88|39.58|36.78|0
1647904200000|2022-03-21 23:10:00|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1647904210000|2022-03-21 23:10:10|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1647904220000|2022-03-21 23:10:20|39.63|36.83|39.58|36.78|39.65|36.85|39.58|36.78|0
1647904230000|2022-03-21 23:10:30|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1647904240000|2022-03-21 23:10:40|39.4|36.6|39.32|36.52|39.4|36.6|39.32|36.52|0
1647904250000|2022-03-21 23:10:50|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1647904260000|2022-03-21 23:11:00|39.37|36.57|39.42|36.62|39.42|36.62|39.37|36.57|0
1647904270000|2022-03-21 23:11:10|39.47|36.67|39.53|36.73|39.53|36.73|39.47|36.67|0
1647904280000|2022-03-21 23:11:20|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1647904310000|2022-03-21 23:11:50|39.45|36.65|39.47|36.67|39.47|36.67|39.45|36.65|0
1647904320000|2022-03-21 23:12:00|39.45|36.65|39.47|36.67|39.47|36.67|39.45|36.65|0
1647904340000|2022-03-21 23:12:20|39.45|36.65|39.37|36.57|39.47|36.67|39.37|36.57|0
1647904350000|2022-03-21 23:12:30|39.42|36.62|39.37|36.57|39.42|36.62|39.37|36.57|0
1647904360000|2022-03-21 23:12:40|39.32|36.52|39.29|36.49|39.32|36.52|39.29|36.49|0
1647904370000|2022-03-21 23:12:50|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1647904400000|2022-03-21 23:13:20|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1647904410000|2022-03-21 23:13:30|39.32|36.52|39.32|36.52|39.37|36.57|39.32|36.52|0
1647904420000|2022-03-21 23:13:40|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1647904430000|2022-03-21 23:13:50|39.22|36.42|39.19|36.39|39.22|36.42|39.19|36.39|0
1647904440000|2022-03-21 23:14:00|39.16|36.36|39.32|36.52|39.32|36.52|39.16|36.36|0
1647904450000|2022-03-21 23:14:10|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1647904460000|2022-03-21 23:14:20|39.27|36.47|39.27|36.47|39.29|36.49|39.27|36.47|0
1647904470000|2022-03-21 23:14:30|39.24|36.44|39.27|36.47|39.27|36.47|39.24|36.44|0
1647904480000|2022-03-21 23:14:40|39.24|36.44|39.24|36.44|39.24|36.44|39.24|36.44|0
1647904490000|2022-03-21 23:14:50|39.21|36.41|39.27|36.47|39.27|36.47|39.21|36.41|0
1647904500000|2022-03-21 23:15:00|39.24|36.44|39.16|36.36|39.24|36.44|39.16|36.36|0
1647904510000|2022-03-21 23:15:10|39.21|36.41|39.32|36.52|39.32|36.52|39.21|36.41|0
1647904520000|2022-03-21 23:15:20|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1647904550000|2022-03-21 23:15:50|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1647904560000|2022-03-21 23:16:00|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1647904570000|2022-03-21 23:16:10|39.29|36.49|39.27|36.47|39.29|36.49|39.27|36.47|0
1647904580000|2022-03-21 23:16:20|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1647904600000|2022-03-21 23:16:40|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1647904610000|2022-03-21 23:16:50|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1647904620000|2022-03-21 23:17:00|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1647904630000|2022-03-21 23:17:10|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1647904640000|2022-03-21 23:17:20|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1647904650000|2022-03-21 23:17:30|39.32|36.52|39.21|36.41|39.32|36.52|39.21|36.41|0
1647904660000|2022-03-21 23:17:40|39.24|36.44|39.21|36.41|39.24|36.44|39.21|36.41|0
1647904670000|2022-03-21 23:17:50|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1647904680000|2022-03-21 23:18:00|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1647904690000|2022-03-21 23:18:10|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1647904710000|2022-03-21 23:18:30|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1647904720000|2022-03-21 23:18:40|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1647904730000|2022-03-21 23:18:50|39.26|36.46|39.32|36.52|39.32|36.52|39.26|36.46|0
1647904740000|2022-03-21 23:19:00|39.34|36.54|39.37|36.57|39.37|36.57|39.34|36.54|0
1647904750000|2022-03-21 23:19:10|39.42|36.62|39.32|36.52|39.42|36.62|39.32|36.52|0
1647904770000|2022-03-21 23:19:30|39.34|36.54|39.37|36.57|39.37|36.57|39.34|36.54|0
1647904780000|2022-03-21 23:19:40|39.39|36.59|39.37|36.57|39.39|36.59|39.37|36.57|0
1647904790000|2022-03-21 23:19:50|39.39|36.59|39.42|36.62|39.42|36.62|39.39|36.59|0
1647904800000|2022-03-21 23:20:00|39.44|36.64|39.42|36.62|39.44|36.64|39.42|36.62|0
1647904810000|2022-03-21 23:20:10|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1647904830000|2022-03-21 23:20:30|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1647904840000|2022-03-21 23:20:40|39.39|36.59|39.37|36.57|39.39|36.59|39.37|36.57|0
1647904850000|2022-03-21 23:20:50|39.39|36.59|39.37|36.57|39.39|36.59|39.37|36.57|0
1647904860000|2022-03-21 23:21:00|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1647904870000|2022-03-21 23:21:10|39.39|36.59|39.42|36.62|39.42|36.62|39.39|36.59|0
1647904890000|2022-03-21 23:21:30|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1647904920000|2022-03-21 23:22:00|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1647904930000|2022-03-21 23:22:10|39.37|36.57|39.26|36.46|39.37|36.57|39.26|36.46|0
1647904940000|2022-03-21 23:22:20|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1647904950000|2022-03-21 23:22:30|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1647904960000|2022-03-21 23:22:40|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1647904970000|2022-03-21 23:22:50|39.37|36.57|39.31|36.51|39.37|36.57|39.31|36.51|0
1647904990000|2022-03-21 23:23:10|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1647905010000|2022-03-21 23:23:30|39.31|36.51|39.37|36.57|39.37|36.57|39.31|36.51|0
1647905040000|2022-03-21 23:24:00|39.42|36.62|39.39|36.59|39.42|36.62|39.39|36.59|0
1647905050000|2022-03-21 23:24:10|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1647905060000|2022-03-21 23:24:20|39.39|36.59|39.37|36.57|39.39|36.59|39.37|36.57|0
1647905070000|2022-03-21 23:24:30|39.39|36.59|39.42|36.62|39.42|36.62|39.39|36.59|0
1647905080000|2022-03-21 23:24:40|39.37|36.57|39.42|36.62|39.42|36.62|39.37|36.57|0
1647905090000|2022-03-21 23:24:50|39.47|36.67|39.44|36.64|39.47|36.67|39.44|36.64|0
1647905100000|2022-03-21 23:25:00|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1647905120000|2022-03-21 23:25:20|39.44|36.64|39.44|36.64|39.47|36.67|39.44|36.64|0
1647905130000|2022-03-21 23:25:30|39.42|36.62|39.37|36.57|39.42|36.62|39.37|36.57|0
1647905170000|2022-03-21 23:26:10|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1647905190000|2022-03-21 23:26:30|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1647905200000|2022-03-21 23:26:40|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1647905210000|2022-03-21 23:26:50|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1647905220000|2022-03-21 23:27:00|39.31|36.51|39.36|36.56|39.36|36.56|39.31|36.51|0
1647905240000|2022-03-21 23:27:20|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1647905260000|2022-03-21 23:27:40|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1647905270000|2022-03-21 23:27:50|39.29|36.49|39.31|36.51|39.31|36.51|39.26|36.46|0
1647905290000|2022-03-21 23:28:10|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1647905300000|2022-03-21 23:28:20|39.42|36.62|39.42|36.62|39.44|36.64|39.42|36.62|0
1647905310000|2022-03-21 23:28:30|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1647905320000|2022-03-21 23:28:40|39.52|36.72|39.47|36.67|39.52|36.72|39.47|36.67|0
1647905330000|2022-03-21 23:28:50|39.49|36.69|39.52|36.72|39.52|36.72|39.47|36.67|0
1647905340000|2022-03-21 23:29:00|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1647905360000|2022-03-21 23:29:20|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1647905370000|2022-03-21 23:29:30|39.57|36.77|39.62|36.82|39.67|36.87|39.57|36.77|0
1647905380000|2022-03-21 23:29:40|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1647905390000|2022-03-21 23:29:50|39.62|36.82|39.57|36.77|39.62|36.82|39.57|36.77|0
1647905400000|2022-03-21 23:30:00|39.6|36.8|39.62|36.82|39.62|36.82|39.6|36.8|0
1647905410000|2022-03-21 23:30:10|39.57|36.77|39.62|36.82|39.62|36.82|39.57|36.77|0
1647905430000|2022-03-21 23:30:30|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1647905450000|2022-03-21 23:30:50|39.62|36.82|39.59|36.79|39.62|36.82|39.59|36.79|0
1647905460000|2022-03-21 23:31:00|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1647905470000|2022-03-21 23:31:10|39.52|36.72|39.47|36.67|39.52|36.72|39.47|36.67|0
1647905490000|2022-03-21 23:31:30|39.44|36.64|39.44|36.64|39.47|36.67|39.44|36.64|0
1647905500000|2022-03-21 23:31:40|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1647905530000|2022-03-21 23:32:10|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1647905540000|2022-03-21 23:32:20|39.36|36.56|39.36|36.56|39.36|36.56|39.34|36.54|0
1647905550000|2022-03-21 23:32:30|39.34|36.54|39.31|36.51|39.34|36.54|39.31|36.51|0
1647905560000|2022-03-21 23:32:40|39.36|36.56|39.34|36.54|39.36|36.56|39.31|36.51|0
1647905570000|2022-03-21 23:32:50|39.36|36.56|39.41|36.61|39.41|36.61|39.36|36.56|0
1647905580000|2022-03-21 23:33:00|39.47|36.67|39.49|36.69|39.49|36.69|39.47|36.67|0
1647905590000|2022-03-21 23:33:10|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1647905640000|2022-03-21 23:34:00|39.49|36.69|39.47|36.67|39.49|36.69|39.47|36.67|0
1647905680000|2022-03-21 23:34:40|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647905730000|2022-03-21 23:35:30|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1647905740000|2022-03-21 23:35:40|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1647905750000|2022-03-21 23:35:50|39.39|36.59|39.39|36.59|39.39|36.59|39.39|36.59|0
1647905760000|2022-03-21 23:36:00|39.36|36.56|39.41|36.61|39.41|36.61|39.36|36.56|0
1647905780000|2022-03-21 23:36:20|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647905800000|2022-03-21 23:36:40|39.44|36.64|39.41|36.61|39.44|36.64|39.41|36.61|0
1647905810000|2022-03-21 23:36:50|39.39|36.59|39.41|36.61|39.41|36.61|39.39|36.59|0
1647905840000|2022-03-21 23:37:20|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647905860000|2022-03-21 23:37:40|39.49|36.69|39.49|36.69|39.49|36.69|39.46|36.66|0
1647905870000|2022-03-21 23:37:50|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647905890000|2022-03-21 23:38:10|39.49|36.69|39.46|36.66|39.49|36.69|39.46|36.66|0
1647905920000|2022-03-21 23:38:40|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1647905930000|2022-03-21 23:38:50|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1647905950000|2022-03-21 23:39:10|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647905970000|2022-03-21 23:39:30|39.49|36.69|39.41|36.61|39.49|36.69|39.41|36.61|0
1647905980000|2022-03-21 23:39:40|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647905990000|2022-03-21 23:39:50|39.49|36.69|39.51|36.71|39.51|36.71|39.49|36.69|0
1647906000000|2022-03-21 23:40:00|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647906010000|2022-03-21 23:40:10|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1647906030000|2022-03-21 23:40:30|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1647906040000|2022-03-21 23:40:40|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1647906050000|2022-03-21 23:40:50|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647906110000|2022-03-21 23:41:50|39.44|36.64|39.46|36.66|39.46|36.66|39.44|36.64|0
1647906120000|2022-03-21 23:42:00|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1647906130000|2022-03-21 23:42:10|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1647906140000|2022-03-21 23:42:20|39.41|36.61|39.36|36.56|39.41|36.61|39.36|36.56|0
1647906150000|2022-03-21 23:42:30|39.26|36.46|39.2|36.4|39.26|36.46|39.2|36.4|0
1647906180000|2022-03-21 23:43:00|39.15|36.35|39.2|36.4|39.2|36.4|39.15|36.35|0
1647906190000|2022-03-21 23:43:10|39.15|36.35|39.13|36.33|39.15|36.35|39.1|36.3|0
1647906200000|2022-03-21 23:43:20|39.15|36.35|39.05|36.25|39.15|36.35|39.05|36.25|0
1647906210000|2022-03-21 23:43:30|39.1|36.3|39.2|36.4|39.2|36.4|39.1|36.3|0
1647906220000|2022-03-21 23:43:40|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1647906240000|2022-03-21 23:44:00|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1647906250000|2022-03-21 23:44:10|39.26|36.46|39.2|36.4|39.26|36.46|39.2|36.4|0
1647906260000|2022-03-21 23:44:20|39.18|36.38|39.15|36.35|39.18|36.38|39.15|36.35|0
1647906270000|2022-03-21 23:44:30|39.18|36.38|39.2|36.4|39.2|36.4|39.18|36.38|0
1647906280000|2022-03-21 23:44:40|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1647906300000|2022-03-21 23:45:00|39.1|36.3|39.15|36.35|39.15|36.35|39.1|36.3|0
1647906310000|2022-03-21 23:45:10|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1647906320000|2022-03-21 23:45:20|39.15|36.35|39.12|36.32|39.15|36.35|39.12|36.32|0
1647906330000|2022-03-21 23:45:30|39.15|36.35|39.1|36.3|39.15|36.35|39.1|36.3|0
1647906340000|2022-03-21 23:45:40|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1647906350000|2022-03-21 23:45:50|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1647906360000|2022-03-21 23:46:00|39.07|36.27|39.1|36.3|39.1|36.3|39.05|36.25|0
1647906370000|2022-03-21 23:46:10|39.12|36.32|39.15|36.35|39.15|36.35|39.12|36.32|0
1647906380000|2022-03-21 23:46:20|39.18|36.38|39.2|36.4|39.2|36.4|39.18|36.38|0
1647906390000|2022-03-21 23:46:30|39.18|36.38|39.15|36.35|39.18|36.38|39.15|36.35|0
1647906420000|2022-03-21 23:47:00|39.2|36.4|39.15|36.35|39.2|36.4|39.15|36.35|0
1647906430000|2022-03-21 23:47:10|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1647906440000|2022-03-21 23:47:20|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1647906450000|2022-03-21 23:47:30|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1647906460000|2022-03-21 23:47:40|39.18|36.38|39.2|36.4|39.2|36.4|39.18|36.38|0
1647906470000|2022-03-21 23:47:50|39.15|36.35|39.15|36.35|39.18|36.38|39.15|36.35|0
1647906490000|2022-03-21 23:48:10|39.1|36.3|39.1|36.3|39.12|36.32|39.07|36.27|0
1647906500000|2022-03-21 23:48:20|39.12|36.32|39.1|36.3|39.12|36.32|39.1|36.3|0
1647906510000|2022-03-21 23:48:30|39.12|36.32|39.1|36.3|39.15|36.35|39.1|36.3|0
1647906520000|2022-03-21 23:48:40|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1647906530000|2022-03-21 23:48:50|39|36.2|39|36.2|39|36.2|39|36.2|0
1647906540000|2022-03-21 23:49:00|39.05|36.25|39.1|36.3|39.1|36.3|39.05|36.25|0
1647906560000|2022-03-21 23:49:20|39|36.2|39.02|36.22|39.02|36.22|39|36.2|0
1647906570000|2022-03-21 23:49:30|39|36.2|39|36.2|39|36.2|39|36.2|0
1647906580000|2022-03-21 23:49:40|39.02|36.22|39|36.2|39.05|36.25|39|36.2|0
1647906590000|2022-03-21 23:49:50|39.05|36.25|39|36.2|39.05|36.25|39|36.2|0
1647906610000|2022-03-21 23:50:10|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1647906630000|2022-03-21 23:50:30|39.1|36.3|39.07|36.27|39.1|36.3|39.07|36.27|0
1647906640000|2022-03-21 23:50:40|39.05|36.25|39.1|36.3|39.1|36.3|39.05|36.25|0
1647906650000|2022-03-21 23:50:50|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1647906660000|2022-03-21 23:51:00|39.1|36.3|39.15|36.35|39.15|36.35|39.1|36.3|0
1647906710000|2022-03-21 23:51:50|39.1|36.3|39.15|36.35|39.15|36.35|39.1|36.3|0
1647906720000|2022-03-21 23:52:00|39.17|36.37|39.12|36.32|39.17|36.37|39.12|36.32|0
1647906730000|2022-03-21 23:52:10|39.15|36.35|39.15|36.35|39.15|36.35|39.12|36.32|0
1647906740000|2022-03-21 23:52:20|39.2|36.4|39.25|36.45|39.25|36.45|39.2|36.4|0
1647906750000|2022-03-21 23:52:30|39.2|36.4|39.15|36.35|39.2|36.4|39.15|36.35|0
1647906760000|2022-03-21 23:52:40|39.05|36.25|38.99|36.19|39.05|36.25|38.99|36.19|0
1647906770000|2022-03-21 23:52:50|38.84|36.04|38.89|36.09|38.89|36.09|38.84|36.04|0
1647906780000|2022-03-21 23:53:00|38.92|36.12|38.99|36.19|38.99|36.19|38.92|36.12|0
1647906820000|2022-03-21 23:53:40|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1647906830000|2022-03-21 23:53:50|38.99|36.19|38.94|36.14|38.99|36.19|38.94|36.14|0
1647906840000|2022-03-21 23:54:00|38.89|36.09|38.89|36.09|38.89|36.09|38.84|36.04|0
1647906850000|2022-03-21 23:54:10|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1647906860000|2022-03-21 23:54:20|38.89|36.09|38.92|36.12|38.92|36.12|38.89|36.09|0
1647906870000|2022-03-21 23:54:30|38.89|36.09|38.84|36.04|38.89|36.09|38.84|36.04|0
1647906880000|2022-03-21 23:54:40|38.79|35.99|38.84|36.04|38.84|36.04|38.79|35.99|0
1647906900000|2022-03-21 23:55:00|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1647906910000|2022-03-21 23:55:10|38.74|35.94|38.79|35.99|38.79|35.99|38.74|35.94|0
1647906920000|2022-03-21 23:55:20|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1647906930000|2022-03-21 23:55:30|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1647906940000|2022-03-21 23:55:40|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1647906950000|2022-03-21 23:55:50|38.76|35.96|38.74|35.94|38.76|35.96|38.74|35.94|0
1647906960000|2022-03-21 23:56:00|38.69|35.89|38.69|35.89|38.74|35.94|38.69|35.89|0
1647906970000|2022-03-21 23:56:10|38.74|35.94|38.74|35.94|38.74|35.94|38.71|35.91|0
1647906990000|2022-03-21 23:56:30|38.69|35.89|38.69|35.89|38.71|35.91|38.69|35.89|0
1647907000000|2022-03-21 23:56:40|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1647907010000|2022-03-21 23:56:50|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1647907020000|2022-03-21 23:57:00|38.74|35.94|38.74|35.94|38.74|35.94|38.71|35.91|0
1647907030000|2022-03-21 23:57:10|38.79|35.99|38.76|35.96|38.79|35.99|38.76|35.96|0
1647907040000|2022-03-21 23:57:20|38.79|35.99|38.76|35.96|38.79|35.99|38.76|35.96|0
1647907050000|2022-03-21 23:57:30|38.74|35.94|38.76|35.96|38.76|35.96|38.74|35.94|0
1647907070000|2022-03-21 23:57:50|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1647907080000|2022-03-21 23:58:00|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1647907090000|2022-03-21 23:58:10|38.69|35.89|38.64|35.84|38.69|35.89|38.64|35.84|0
1647907100000|2022-03-21 23:58:20|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1647907110000|2022-03-21 23:58:30|38.69|35.89|38.69|35.89|38.69|35.89|38.66|35.86|0
1647907120000|2022-03-21 23:58:40|38.64|35.84|38.58|35.78|38.64|35.84|38.58|35.78|0
1647907140000|2022-03-21 23:59:00|38.53|35.73|38.53|35.73|38.58|35.78|38.53|35.73|0
1647907150000|2022-03-21 23:59:10|38.48|35.68|38.48|35.68|38.51|35.71|38.48|35.68|0
1647907160000|2022-03-21 23:59:20|38.51|35.71|38.48|35.68|38.53|35.73|38.48|35.68|0
1647907180000|2022-03-21 23:59:40|38.53|35.73|38.43|35.63|38.53|35.73|38.43|35.63|0
1647907190000|2022-03-21 23:59:50|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1647907200000|2022-03-22 00:00:00|38.28|35.48|38.33|35.53|38.33|35.53|38.23|35.43|0
1647907210000|2022-03-22 00:00:10|38.25|35.45|38.33|35.53|38.33|35.53|38.25|35.45|0
1647907220000|2022-03-22 00:00:20|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1647907230000|2022-03-22 00:00:30|38.25|35.45|38.18|35.38|38.28|35.48|38.18|35.38|0
1647907240000|2022-03-22 00:00:40|38.13|35.33|38.18|35.38|38.18|35.38|38.08|35.28|0
1647907250000|2022-03-22 00:00:50|38.13|35.33|38.13|35.33|38.13|35.33|38.1|35.3|0
1647907260000|2022-03-22 00:01:00|38.1|35.3|38.08|35.28|38.1|35.3|38.08|35.28|0
1647907270000|2022-03-22 00:01:10|38.05|35.25|38.03|35.23|38.08|35.28|38.03|35.23|0
1647907280000|2022-03-22 00:01:20|37.98|35.18|37.93|35.13|37.98|35.18|37.93|35.13|0
1647907290000|2022-03-22 00:01:30|37.98|35.18|37.98|35.18|37.98|35.18|37.98|35.18|0
1647907300000|2022-03-22 00:01:40|38.03|35.23|37.98|35.18|38.03|35.23|37.93|35.13|0
1647907310000|2022-03-22 00:01:50|38.03|35.23|38.03|35.23|38.03|35.23|37.98|35.18|0
1647907320000|2022-03-22 00:02:00|38.1|35.3|38.1|35.3|38.13|35.33|38.1|35.3|0
1647907330000|2022-03-22 00:02:10|38.08|35.28|38.18|35.38|38.18|35.38|38.08|35.28|0
1647907340000|2022-03-22 00:02:20|38.15|35.35|38.25|35.45|38.25|35.45|38.15|35.35|0
1647907350000|2022-03-22 00:02:30|38.28|35.48|38.33|35.53|38.33|35.53|38.23|35.43|0
1647907360000|2022-03-22 00:02:40|38.28|35.48|38.2|35.4|38.28|35.48|38.2|35.4|0
1647907370000|2022-03-22 00:02:50|38.23|35.43|38.28|35.48|38.28|35.48|38.23|35.43|0
1647907380000|2022-03-22 00:03:00|38.23|35.43|38.23|35.43|38.28|35.48|38.23|35.43|0
1647907390000|2022-03-22 00:03:10|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1647907400000|2022-03-22 00:03:20|38.23|35.43|38.25|35.45|38.28|35.48|38.23|35.43|0
1647907410000|2022-03-22 00:03:30|38.28|35.48|38.23|35.43|38.28|35.48|38.23|35.43|0
1647907420000|2022-03-22 00:03:40|38.28|35.48|38.23|35.43|38.28|35.48|38.23|35.43|0
1647907430000|2022-03-22 00:03:50|38.18|35.38|38.15|35.35|38.18|35.38|38.15|35.35|0
1647907440000|2022-03-22 00:04:00|38.13|35.33|38.08|35.28|38.13|35.33|38.08|35.28|0
1647907450000|2022-03-22 00:04:10|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1647907460000|2022-03-22 00:04:20|38|35.2|37.98|35.18|38.03|35.23|37.9|35.1|0
1647907470000|2022-03-22 00:04:30|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1647907480000|2022-03-22 00:04:40|38.05|35.25|38.13|35.33|38.13|35.33|38.05|35.25|0
1647907490000|2022-03-22 00:04:50|38.15|35.35|38.23|35.43|38.23|35.43|38.15|35.35|0
1647907500000|2022-03-22 00:05:00|38.18|35.38|38.18|35.38|38.28|35.48|38.18|35.38|0
1647907510000|2022-03-22 00:05:10|38.23|35.43|38.25|35.45|38.28|35.48|38.23|35.43|0
1647907520000|2022-03-22 00:05:20|38.23|35.43|38.33|35.53|38.33|35.53|38.23|35.43|0
1647907530000|2022-03-22 00:05:30|38.3|35.5|38.33|35.53|38.33|35.53|38.3|35.5|0
1647907540000|2022-03-22 00:05:40|38.28|35.48|38.28|35.48|38.33|35.53|38.28|35.48|0
1647907550000|2022-03-22 00:05:50|38.3|35.5|38.23|35.43|38.3|35.5|38.23|35.43|0
1647907570000|2022-03-22 00:06:10|38.18|35.38|38.18|35.38|38.18|35.38|38.18|35.38|0
1647907580000|2022-03-22 00:06:20|38.2|35.4|38.23|35.43|38.23|35.43|38.2|35.4|0
1647907590000|2022-03-22 00:06:30|38.2|35.4|38.13|35.33|38.2|35.4|38.13|35.33|0
1647907600000|2022-03-22 00:06:40|38.1|35.3|38.08|35.28|38.1|35.3|38.08|35.28|0
1647907620000|2022-03-22 00:07:00|38.05|35.25|38.1|35.3|38.1|35.3|38.05|35.25|0
1647907630000|2022-03-22 00:07:10|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1647907650000|2022-03-22 00:07:30|38.03|35.23|37.98|35.18|38.03|35.23|37.98|35.18|0
1647907680000|2022-03-22 00:08:00|38|35.2|38|35.2|38|35.2|38|35.2|0
1647907690000|2022-03-22 00:08:10|38.03|35.23|38.03|35.23|38.08|35.28|38.03|35.23|0
1647907700000|2022-03-22 00:08:20|38.08|35.28|38.03|35.23|38.08|35.28|38.03|35.23|0
1647907710000|2022-03-22 00:08:30|38|35.2|37.98|35.18|38.03|35.23|37.98|35.18|0
1647907730000|2022-03-22 00:08:50|37.97|35.17|37.92|35.12|37.97|35.17|37.92|35.12|0
1647907740000|2022-03-22 00:09:00|37.97|35.17|37.97|35.17|38.03|35.23|37.97|35.17|0
1647907750000|2022-03-22 00:09:10|37.92|35.12|37.9|35.1|37.92|35.12|37.9|35.1|0
1647907760000|2022-03-22 00:09:20|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647907770000|2022-03-22 00:09:30|37.87|35.07|37.92|35.12|37.92|35.12|37.87|35.07|0
1647907780000|2022-03-22 00:09:40|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647907790000|2022-03-22 00:09:50|38.02|35.22|38.08|35.28|38.08|35.28|38.02|35.22|0
1647907800000|2022-03-22 00:10:00|38.13|35.33|38.13|35.33|38.18|35.38|38.1|35.3|0
1647907810000|2022-03-22 00:10:10|38.07|35.27|38.02|35.22|38.07|35.27|38.02|35.22|0
1647907820000|2022-03-22 00:10:20|38.05|35.25|38.07|35.27|38.07|35.27|38.05|35.25|0
1647907830000|2022-03-22 00:10:30|38.02|35.22|38.02|35.22|38.02|35.22|38|35.2|0
1647907840000|2022-03-22 00:10:40|37.97|35.17|38.07|35.27|38.07|35.27|37.97|35.17|0
1647907850000|2022-03-22 00:10:50|38.15|35.35|38.07|35.27|38.15|35.35|38.07|35.27|0
1647907860000|2022-03-22 00:11:00|37.97|35.17|37.87|35.07|37.97|35.17|37.87|35.07|0
1647907870000|2022-03-22 00:11:10|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647907890000|2022-03-22 00:11:30|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647907900000|2022-03-22 00:11:40|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647907910000|2022-03-22 00:11:50|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647907920000|2022-03-22 00:12:00|37.97|35.17|37.92|35.12|37.97|35.17|37.92|35.12|0
1647907930000|2022-03-22 00:12:10|37.97|35.17|37.92|35.12|37.97|35.17|37.92|35.12|0
1647907940000|2022-03-22 00:12:20|37.97|35.17|37.92|35.12|37.97|35.17|37.92|35.12|0
1647907950000|2022-03-22 00:12:30|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647907980000|2022-03-22 00:13:00|38.02|35.22|38.02|35.22|38.02|35.22|37.97|35.17|0
1647908000000|2022-03-22 00:13:20|37.97|35.17|37.92|35.12|37.97|35.17|37.92|35.12|0
1647908030000|2022-03-22 00:13:50|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647908060000|2022-03-22 00:14:20|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647908070000|2022-03-22 00:14:30|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647908080000|2022-03-22 00:14:40|38.02|35.22|37.97|35.17|38.02|35.22|37.97|35.17|0
1647908090000|2022-03-22 00:14:50|38.02|35.22|37.97|35.17|38.02|35.22|37.97|35.17|0
1647908100000|2022-03-22 00:15:00|37.95|35.15|37.87|35.07|37.95|35.15|37.87|35.07|0
1647908110000|2022-03-22 00:15:10|37.92|35.12|38.02|35.22|38.02|35.22|37.92|35.12|0
1647908120000|2022-03-22 00:15:20|38.07|35.27|38.12|35.32|38.12|35.32|38.07|35.27|0
1647908130000|2022-03-22 00:15:30|38.07|35.27|38|35.2|38.07|35.27|38|35.2|0
1647908140000|2022-03-22 00:15:40|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647908150000|2022-03-22 00:15:50|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647908160000|2022-03-22 00:16:00|38.02|35.22|37.92|35.12|38.02|35.22|37.92|35.12|0
1647908170000|2022-03-22 00:16:10|37.97|35.17|37.97|35.17|38|35.2|37.97|35.17|0
1647908180000|2022-03-22 00:16:20|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647908190000|2022-03-22 00:16:30|38|35.2|38.02|35.22|38.02|35.22|37.97|35.17|0
1647908200000|2022-03-22 00:16:40|38.05|35.25|37.97|35.17|38.05|35.25|37.97|35.17|0
1647908210000|2022-03-22 00:16:50|37.95|35.15|37.97|35.17|37.97|35.17|37.95|35.15|0
1647908220000|2022-03-22 00:17:00|37.92|35.12|37.87|35.07|37.92|35.12|37.87|35.07|0
1647908240000|2022-03-22 00:17:20|37.92|35.12|37.87|35.07|37.92|35.12|37.87|35.07|0
1647908250000|2022-03-22 00:17:30|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647908260000|2022-03-22 00:17:40|37.87|35.07|37.92|35.12|37.92|35.12|37.87|35.07|0
1647908270000|2022-03-22 00:17:50|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1647908280000|2022-03-22 00:18:00|37.92|35.12|37.92|35.12|37.92|35.12|37.9|35.1|0
1647908290000|2022-03-22 00:18:10|37.9|35.1|37.92|35.12|37.92|35.12|37.9|35.1|0
1647908300000|2022-03-22 00:18:20|37.87|35.07|37.87|35.07|37.9|35.1|37.87|35.07|0
1647908320000|2022-03-22 00:18:40|37.85|35.05|37.82|35.02|37.85|35.05|37.82|35.02|0
1647908330000|2022-03-22 00:18:50|37.79|34.99|37.82|35.02|37.82|35.02|37.79|34.99|0
1647908340000|2022-03-22 00:19:00|37.87|35.07|37.89|35.09|37.92|35.12|37.87|35.07|0
1647908350000|2022-03-22 00:19:10|37.92|35.12|37.89|35.09|37.92|35.12|37.87|35.07|0
1647908360000|2022-03-22 00:19:20|37.87|35.07|37.87|35.07|37.89|35.09|37.87|35.07|0
1647908370000|2022-03-22 00:19:30|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1647908380000|2022-03-22 00:19:40|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1647908400000|2022-03-22 00:20:00|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647908420000|2022-03-22 00:20:20|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1647908430000|2022-03-22 00:20:30|38.07|35.27|38.02|35.22|38.07|35.27|37.99|35.19|0
1647908440000|2022-03-22 00:20:40|38.07|35.27|38.02|35.22|38.07|35.27|38.02|35.22|0
1647908450000|2022-03-22 00:20:50|38.07|35.27|38.04|35.24|38.07|35.27|38.04|35.24|0
1647908460000|2022-03-22 00:21:00|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647908470000|2022-03-22 00:21:10|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647908500000|2022-03-22 00:21:40|38.12|35.32|38.07|35.27|38.12|35.32|38.07|35.27|0
1647908510000|2022-03-22 00:21:50|38.09|35.29|38.17|35.37|38.17|35.37|38.09|35.29|0
1647908520000|2022-03-22 00:22:00|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1647908530000|2022-03-22 00:22:10|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1647908540000|2022-03-22 00:22:20|38.12|35.32|38.12|35.32|38.14|35.34|38.12|35.32|0
1647908550000|2022-03-22 00:22:30|38.17|35.37|38.27|35.47|38.27|35.47|38.17|35.37|0
1647908560000|2022-03-22 00:22:40|38.22|35.42|38.27|35.47|38.27|35.47|38.22|35.42|0
1647908570000|2022-03-22 00:22:50|38.22|35.42|38.22|35.42|38.22|35.42|38.17|35.37|0
1647908590000|2022-03-22 00:23:10|38.19|35.39|38.19|35.39|38.19|35.39|38.19|35.39|0
1647908600000|2022-03-22 00:23:20|38.17|35.37|38.12|35.32|38.17|35.37|38.12|35.32|0
1647908620000|2022-03-22 00:23:40|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647908640000|2022-03-22 00:24:00|38.12|35.32|38.07|35.27|38.12|35.32|38.07|35.27|0
1647908660000|2022-03-22 00:24:20|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1647908670000|2022-03-22 00:24:30|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647908710000|2022-03-22 00:25:10|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1647908720000|2022-03-22 00:25:20|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647908730000|2022-03-22 00:25:30|38.07|35.27|38.12|35.32|38.12|35.32|38.07|35.27|0
1647908740000|2022-03-22 00:25:40|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647908750000|2022-03-22 00:25:50|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1647908760000|2022-03-22 00:26:00|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647908770000|2022-03-22 00:26:10|38.04|35.24|38.02|35.22|38.04|35.24|38.02|35.22|0
1647908790000|2022-03-22 00:26:30|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647908800000|2022-03-22 00:26:40|38.02|35.22|37.97|35.17|38.02|35.22|37.97|35.17|0
1647908810000|2022-03-22 00:26:50|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647908820000|2022-03-22 00:27:00|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647908830000|2022-03-22 00:27:10|37.94|35.14|37.87|35.07|37.94|35.14|37.87|35.07|0
1647908840000|2022-03-22 00:27:20|37.92|35.12|37.87|35.07|37.92|35.12|37.87|35.07|0
1647908850000|2022-03-22 00:27:30|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647908860000|2022-03-22 00:27:40|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647908870000|2022-03-22 00:27:50|37.94|35.14|37.92|35.12|37.94|35.14|37.92|35.12|0
1647908880000|2022-03-22 00:28:00|37.94|35.14|37.97|35.17|37.97|35.17|37.94|35.14|0
1647908900000|2022-03-22 00:28:20|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647908960000|2022-03-22 00:29:20|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647908970000|2022-03-22 00:29:30|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647908990000|2022-03-22 00:29:50|37.97|35.17|37.82|35.02|37.97|35.17|37.82|35.02|0
1647909000000|2022-03-22 00:30:00|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1647909010000|2022-03-22 00:30:10|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1647909020000|2022-03-22 00:30:20|37.79|34.99|37.79|34.99|37.79|34.99|37.79|34.99|0
1647909030000|2022-03-22 00:30:30|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1647909060000|2022-03-22 00:31:00|37.84|35.04|37.82|35.02|37.87|35.07|37.82|35.02|0
1647909070000|2022-03-22 00:31:10|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1647909080000|2022-03-22 00:31:20|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647909090000|2022-03-22 00:31:30|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1647909100000|2022-03-22 00:31:40|37.57|34.77|37.57|34.77|37.57|34.77|37.57|34.77|0
1647909110000|2022-03-22 00:31:50|37.62|34.82|37.62|34.82|37.62|34.82|37.62|34.82|0
1647909120000|2022-03-22 00:32:00|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1647909130000|2022-03-22 00:32:10|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647909140000|2022-03-22 00:32:20|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1647909160000|2022-03-22 00:32:40|37.79|34.99|37.82|35.02|37.82|35.02|37.79|34.99|0
1647909170000|2022-03-22 00:32:50|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1647909230000|2022-03-22 00:33:50|37.84|35.04|37.82|35.02|37.84|35.04|37.82|35.02|0
1647909240000|2022-03-22 00:34:00|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1647909270000|2022-03-22 00:34:30|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1647909280000|2022-03-22 00:34:40|37.87|35.07|37.87|35.07|37.87|35.07|37.81|35.01|0
1647909290000|2022-03-22 00:34:50|37.86|35.06|37.81|35.01|37.86|35.06|37.81|35.01|0
1647909300000|2022-03-22 00:35:00|37.86|35.06|37.86|35.06|37.86|35.06|37.86|35.06|0
1647909310000|2022-03-22 00:35:10|37.84|35.04|37.81|35.01|37.86|35.06|37.81|35.01|0
1647909330000|2022-03-22 00:35:30|37.79|34.99|37.81|35.01|37.81|35.01|37.79|34.99|0
1647909360000|2022-03-22 00:36:00|37.79|34.99|37.79|34.99|37.79|34.99|37.79|34.99|0
1647909370000|2022-03-22 00:36:10|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1647909380000|2022-03-22 00:36:20|37.74|34.94|37.76|34.96|37.76|34.96|37.71|34.91|0
1647909400000|2022-03-22 00:36:40|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1647909410000|2022-03-22 00:36:50|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1647909420000|2022-03-22 00:37:00|37.71|34.91|37.66|34.86|37.71|34.91|37.66|34.86|0
1647909430000|2022-03-22 00:37:10|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1647909460000|2022-03-22 00:37:40|37.66|34.86|37.66|34.86|37.66|34.86|37.66|34.86|0
1647909480000|2022-03-22 00:38:00|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1647909490000|2022-03-22 00:38:10|37.54|34.74|37.49|34.69|37.54|34.74|37.49|34.69|0
1647909500000|2022-03-22 00:38:20|37.46|34.66|37.54|34.74|37.54|34.74|37.46|34.66|0
1647909510000|2022-03-22 00:38:30|37.51|34.71|37.51|34.71|37.51|34.71|37.51|34.71|0
1647909520000|2022-03-22 00:38:40|37.49|34.69|37.49|34.69|37.49|34.69|37.49|34.69|0
1647909530000|2022-03-22 00:38:50|37.51|34.71|37.51|34.71|37.51|34.71|37.51|34.71|0
1647909540000|2022-03-22 00:39:00|37.56|34.76|37.56|34.76|37.56|34.76|37.56|34.76|0
1647909570000|2022-03-22 00:39:30|37.46|34.66|37.49|34.69|37.49|34.69|37.46|34.66|0
1647909580000|2022-03-22 00:39:40|37.46|34.66|37.51|34.71|37.51|34.71|37.46|34.66|0
1647909600000|2022-03-22 00:40:00|37.54|34.74|37.56|34.76|37.56|34.76|37.54|34.74|0
1647909610000|2022-03-22 00:40:10|37.54|34.74|37.46|34.66|37.54|34.74|37.44|34.64|0
1647909620000|2022-03-22 00:40:20|37.51|34.71|37.46|34.66|37.51|34.71|37.46|34.66|0
1647909630000|2022-03-22 00:40:30|37.44|34.64|37.46|34.66|37.46|34.66|37.44|34.64|0
1647909640000|2022-03-22 00:40:40|37.41|34.61|37.46|34.66|37.46|34.66|37.41|34.61|0
1647909650000|2022-03-22 00:40:50|37.44|34.64|37.46|34.66|37.46|34.66|37.41|34.61|0
1647909670000|2022-03-22 00:41:10|37.44|34.64|37.41|34.61|37.46|34.66|37.41|34.61|0
1647909680000|2022-03-22 00:41:20|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1647909690000|2022-03-22 00:41:30|37.27|34.47|37.31|34.51|37.31|34.51|37.27|34.47|0
1647909700000|2022-03-22 00:41:40|37.27|34.47|37.31|34.51|37.31|34.51|37.27|34.47|0
1647909710000|2022-03-22 00:41:50|37.34|34.54|37.31|34.51|37.36|34.56|37.31|34.51|0
1647909730000|2022-03-22 00:42:10|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1647909740000|2022-03-22 00:42:20|37.22|34.42|37.19|34.39|37.22|34.42|37.19|34.39|0
1647909750000|2022-03-22 00:42:30|37.17|34.37|37.22|34.42|37.22|34.42|37.17|34.37|0
1647909760000|2022-03-22 00:42:40|37.24|34.44|37.24|34.44|37.24|34.44|37.24|34.44|0
1647909770000|2022-03-22 00:42:50|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1647909780000|2022-03-22 00:43:00|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647909790000|2022-03-22 00:43:10|37.24|34.44|37.31|34.51|37.31|34.51|37.24|34.44|0
1647909800000|2022-03-22 00:43:20|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1647909810000|2022-03-22 00:43:30|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647909820000|2022-03-22 00:43:40|37.36|34.56|37.39|34.59|37.39|34.59|37.36|34.56|0
1647909830000|2022-03-22 00:43:50|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647909840000|2022-03-22 00:44:00|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1647909850000|2022-03-22 00:44:10|37.36|34.56|37.41|34.61|37.41|34.61|37.36|34.56|0
1647909870000|2022-03-22 00:44:30|37.36|34.56|37.36|34.56|37.39|34.59|37.36|34.56|0
1647909880000|2022-03-22 00:44:40|37.41|34.61|37.46|34.66|37.49|34.69|37.41|34.61|0
1647909890000|2022-03-22 00:44:50|37.51|34.71|37.54|34.74|37.56|34.76|37.51|34.71|0
1647909900000|2022-03-22 00:45:00|37.56|34.76|37.41|34.61|37.56|34.76|37.41|34.61|0
1647909910000|2022-03-22 00:45:10|37.36|34.56|37.34|34.54|37.36|34.56|37.34|34.54|0
1647909920000|2022-03-22 00:45:20|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1647909950000|2022-03-22 00:45:50|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647909960000|2022-03-22 00:46:00|37.36|34.56|37.31|34.51|37.36|34.56|37.31|34.51|0
1647909970000|2022-03-22 00:46:10|37.29|34.49|37.21|34.41|37.29|34.49|37.21|34.41|0
1647909980000|2022-03-22 00:46:20|37.24|34.44|37.31|34.51|37.31|34.51|37.24|34.44|0
1647910000000|2022-03-22 00:46:40|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1647910020000|2022-03-22 00:47:00|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647910040000|2022-03-22 00:47:20|37.34|34.54|37.26|34.46|37.34|34.54|37.26|34.46|0
1647910050000|2022-03-22 00:47:30|37.31|34.51|37.26|34.46|37.31|34.51|37.26|34.46|0
1647910060000|2022-03-22 00:47:40|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647910070000|2022-03-22 00:47:50|37.36|34.56|37.31|34.51|37.36|34.56|37.31|34.51|0
1647910080000|2022-03-22 00:48:00|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1647910090000|2022-03-22 00:48:10|37.24|34.44|37.24|34.44|37.24|34.44|37.24|34.44|0
1647910100000|2022-03-22 00:48:20|37.26|34.46|37.26|34.46|37.29|34.49|37.26|34.46|0
1647910110000|2022-03-22 00:48:30|37.31|34.51|37.26|34.46|37.31|34.51|37.26|34.46|0
1647910120000|2022-03-22 00:48:40|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1647910130000|2022-03-22 00:48:50|37.16|34.36|37.19|34.39|37.21|34.41|37.16|34.36|0
1647910140000|2022-03-22 00:49:00|37.11|34.31|37.16|34.36|37.21|34.41|37.11|34.31|0
1647910160000|2022-03-22 00:49:20|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1647910170000|2022-03-22 00:49:30|37.24|34.44|37.26|34.46|37.26|34.46|37.21|34.41|0
1647910180000|2022-03-22 00:49:40|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647910190000|2022-03-22 00:49:50|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1647910220000|2022-03-22 00:50:20|37.24|34.44|37.31|34.51|37.31|34.51|37.24|34.44|0
1647910230000|2022-03-22 00:50:30|37.26|34.46|37.16|34.36|37.26|34.46|37.16|34.36|0
1647910240000|2022-03-22 00:50:40|37.26|34.46|37.31|34.51|37.31|34.51|37.26|34.46|0
1647910250000|2022-03-22 00:50:50|37.26|34.46|37.21|34.41|37.26|34.46|37.21|34.41|0
1647910280000|2022-03-22 00:51:20|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1647910290000|2022-03-22 00:51:30|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1647910320000|2022-03-22 00:52:00|37.16|34.36|37.19|34.39|37.19|34.39|37.16|34.36|0
1647910330000|2022-03-22 00:52:10|37.21|34.41|37.26|34.46|37.26|34.46|37.21|34.41|0
1647910340000|2022-03-22 00:52:20|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1647910350000|2022-03-22 00:52:30|37.24|34.44|37.31|34.51|37.31|34.51|37.24|34.44|0
1647910360000|2022-03-22 00:52:40|37.41|34.61|37.36|34.56|37.41|34.61|37.36|34.56|0
1647910380000|2022-03-22 00:53:00|37.38|34.58|37.43|34.63|37.43|34.63|37.38|34.58|0
1647910390000|2022-03-22 00:53:10|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1647910410000|2022-03-22 00:53:30|37.46|34.66|37.41|34.61|37.46|34.66|37.41|34.61|0
1647910430000|2022-03-22 00:53:50|37.36|34.56|37.41|34.61|37.41|34.61|37.36|34.56|0
1647910450000|2022-03-22 00:54:10|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1647910460000|2022-03-22 00:54:20|37.31|34.51|37.31|34.51|37.36|34.56|37.31|34.51|0
1647910470000|2022-03-22 00:54:30|37.28|34.48|37.26|34.46|37.28|34.48|37.26|34.46|0
1647910480000|2022-03-22 00:54:40|37.28|34.48|37.21|34.41|37.28|34.48|37.21|34.41|0
1647910500000|2022-03-22 00:55:00|37.16|34.36|37.11|34.31|37.16|34.36|37.11|34.31|0
1647910520000|2022-03-22 00:55:20|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1647910530000|2022-03-22 00:55:30|37.01|34.21|36.96|34.16|37.01|34.21|36.92|34.12|0
1647910540000|2022-03-22 00:55:40|37.01|34.21|36.96|34.16|37.01|34.21|36.96|34.16|0
1647910550000|2022-03-22 00:55:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1647910560000|2022-03-22 00:56:00|37.06|34.26|37.06|34.26|37.11|34.31|37.06|34.26|0
1647910570000|2022-03-22 00:56:10|36.96|34.16|37.01|34.21|37.01|34.21|36.96|34.16|0
1647910580000|2022-03-22 00:56:20|36.96|34.16|36.96|34.16|36.96|34.16|36.96|34.16|0
1647910590000|2022-03-22 00:56:30|37.06|34.26|36.92|34.12|37.06|34.26|36.92|34.12|0
1647910600000|2022-03-22 00:56:40|36.96|34.16|36.96|34.16|36.96|34.16|36.94|34.14|0
1647910610000|2022-03-22 00:56:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1647910620000|2022-03-22 00:57:00|36.96|34.16|36.99|34.19|36.99|34.19|36.96|34.16|0
1647910630000|2022-03-22 00:57:10|36.96|34.16|36.91|34.11|36.96|34.16|36.91|34.11|0
1647910640000|2022-03-22 00:57:20|36.96|34.16|37.01|34.21|37.01|34.21|36.96|34.16|0
1647910660000|2022-03-22 00:57:40|37.06|34.26|37.04|34.24|37.06|34.26|37.04|34.24|0
1647910670000|2022-03-22 00:57:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1647910680000|2022-03-22 00:58:00|37.06|34.26|37.01|34.21|37.06|34.26|37.01|34.21|0
1647910700000|2022-03-22 00:58:20|36.96|34.16|37.01|34.21|37.01|34.21|36.96|34.16|0
1647910710000|2022-03-22 00:58:30|36.96|34.16|36.96|34.16|36.96|34.16|36.96|34.16|0
1647910720000|2022-03-22 00:58:40|36.91|34.11|36.96|34.16|36.96|34.16|36.91|34.11|0
1647910730000|2022-03-22 00:58:50|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1647910740000|2022-03-22 00:59:00|37.01|34.21|37.01|34.21|37.06|34.26|37.01|34.21|0
1647910750000|2022-03-22 00:59:10|36.96|34.16|36.91|34.11|36.96|34.16|36.91|34.11|0
1647910760000|2022-03-22 00:59:20|36.86|34.06|36.82|34.02|36.86|34.06|36.82|34.02|0
1647910770000|2022-03-22 00:59:30|36.84|34.04|36.82|34.02|36.84|34.04|36.82|34.02|0
1647910800000|2022-03-22 01:00:00|36.79|33.99|36.82|34.02|36.82|34.02|36.79|33.99|0
1647910820000|2022-03-22 01:00:20|36.79|33.99|36.77|33.97|36.79|33.99|36.77|33.97|0
1647910850000|2022-03-22 01:00:50|36.62|33.82|36.57|33.77|36.62|33.82|36.57|33.77|0
1647910860000|2022-03-22 01:01:00|36.55|33.75|36.47|33.67|36.55|33.75|36.47|33.67|0
1647910870000|2022-03-22 01:01:10|36.5|33.7|36.47|33.67|36.5|33.7|36.47|33.67|0
1647910880000|2022-03-22 01:01:20|36.38|33.58|36.38|33.58|36.38|33.58|36.33|33.53|0
1647910890000|2022-03-22 01:01:30|36.33|33.53|36.13|33.33|36.33|33.53|36.13|33.33|0
1647910900000|2022-03-22 01:01:40|36.18|33.38|36.16|33.36|36.18|33.38|36.13|33.33|0
1647910910000|2022-03-22 01:01:50|36.18|33.38|36.23|33.43|36.23|33.43|36.18|33.38|0
1647910920000|2022-03-22 01:02:00|36.13|33.33|35.99|33.19|36.13|33.33|35.99|33.19|0
1647910930000|2022-03-22 01:02:10|35.94|33.14|36.18|33.38|36.18|33.38|35.94|33.14|0
1647910940000|2022-03-22 01:02:20|36.13|33.33|36.13|33.33|36.13|33.33|36.13|33.33|0
1647910950000|2022-03-22 01:02:30|36.18|33.38|36.13|33.33|36.18|33.38|36.13|33.33|0
1647910960000|2022-03-22 01:02:40|36.04|33.24|36.09|33.29|36.09|33.29|36.04|33.24|0
1647910970000|2022-03-22 01:02:50|36.13|33.33|36.18|33.38|36.18|33.38|36.13|33.33|0
1647910980000|2022-03-22 01:03:00|36.23|33.43|36.23|33.43|36.28|33.48|36.23|33.43|0
1647910990000|2022-03-22 01:03:10|36.28|33.48|36.28|33.48|36.28|33.48|36.25|33.45|0
1647911000000|2022-03-22 01:03:20|36.25|33.45|36.28|33.48|36.28|33.48|36.25|33.45|0
1647911030000|2022-03-22 01:03:50|36.52|33.72|36.47|33.67|36.52|33.72|36.47|33.67|0
1647911040000|2022-03-22 01:04:00|36.4|33.6|36.42|33.62|36.47|33.67|36.4|33.6|0
1647911050000|2022-03-22 01:04:10|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1647911070000|2022-03-22 01:04:30|36.5|33.7|36.52|33.72|36.52|33.72|36.5|33.7|0
1647911080000|2022-03-22 01:04:40|36.54|33.74|36.52|33.72|36.57|33.77|36.52|33.72|0
1647911090000|2022-03-22 01:04:50|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1647911100000|2022-03-22 01:05:00|36.62|33.82|36.67|33.87|36.67|33.87|36.62|33.82|0
1647911110000|2022-03-22 01:05:10|36.64|33.84|36.67|33.87|36.67|33.87|36.64|33.84|0
1647911140000|2022-03-22 01:05:40|36.64|33.84|36.52|33.72|36.64|33.84|36.52|33.72|0
1647911150000|2022-03-22 01:05:50|36.47|33.67|36.62|33.82|36.62|33.82|36.47|33.67|0
1647911160000|2022-03-22 01:06:00|36.57|33.77|36.67|33.87|36.67|33.87|36.57|33.77|0
1647911170000|2022-03-22 01:06:10|36.72|33.92|36.72|33.92|36.72|33.92|36.72|33.92|0
1647911180000|2022-03-22 01:06:20|36.76|33.96|36.74|33.94|36.76|33.96|36.74|33.94|0
1647911190000|2022-03-22 01:06:30|36.76|33.96|36.81|34.01|36.81|34.01|36.76|33.96|0
1647911210000|2022-03-22 01:06:50|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1647911220000|2022-03-22 01:07:00|36.81|34.01|36.86|34.06|36.86|34.06|36.81|34.01|0
1647911230000|2022-03-22 01:07:10|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1647911250000|2022-03-22 01:07:30|36.76|33.96|36.67|33.87|36.76|33.96|36.67|33.87|0
1647911280000|2022-03-22 01:08:00|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1647911290000|2022-03-22 01:08:10|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1647911300000|2022-03-22 01:08:20|36.47|33.67|36.49|33.69|36.52|33.72|36.47|33.67|0
1647911310000|2022-03-22 01:08:30|36.52|33.72|36.49|33.69|36.52|33.72|36.49|33.69|0
1647911320000|2022-03-22 01:08:40|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1647911350000|2022-03-22 01:09:10|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1647911360000|2022-03-22 01:09:20|36.59|33.79|36.62|33.82|36.62|33.82|36.57|33.77|0
1647911370000|2022-03-22 01:09:30|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1647911390000|2022-03-22 01:09:50|36.59|33.79|36.57|33.77|36.59|33.79|36.57|33.77|0
1647911400000|2022-03-22 01:10:00|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1647911410000|2022-03-22 01:10:10|36.57|33.77|36.62|33.82|36.62|33.82|36.57|33.77|0
1647911420000|2022-03-22 01:10:20|36.67|33.87|36.64|33.84|36.67|33.87|36.64|33.84|0
1647911430000|2022-03-22 01:10:30|36.57|33.77|36.62|33.82|36.62|33.82|36.57|33.77|0
1647911440000|2022-03-22 01:10:40|36.67|33.87|36.67|33.87|36.67|33.87|36.67|33.87|0
1647911450000|2022-03-22 01:10:50|36.71|33.91|36.81|34.01|36.81|34.01|36.71|33.91|0
1647911460000|2022-03-22 01:11:00|36.76|33.96|36.79|33.99|36.79|33.99|36.76|33.96|0
1647911470000|2022-03-22 01:11:10|36.81|34.01|36.79|33.99|36.81|34.01|36.79|33.99|0
1647911480000|2022-03-22 01:11:20|36.81|34.01|36.84|34.04|36.86|34.06|36.81|34.01|0
1647911490000|2022-03-22 01:11:30|36.81|34.01|36.76|33.96|36.81|34.01|36.76|33.96|0
1647911500000|2022-03-22 01:11:40|36.79|33.99|36.76|33.96|36.79|33.99|36.76|33.96|0
1647911520000|2022-03-22 01:12:00|36.79|33.99|36.81|34.01|36.81|34.01|36.79|33.99|0
1647911530000|2022-03-22 01:12:10|36.83|34.03|36.81|34.01|36.83|34.03|36.81|34.01|0
1647911540000|2022-03-22 01:12:20|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1647911550000|2022-03-22 01:12:30|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1647911560000|2022-03-22 01:12:40|36.91|34.11|36.86|34.06|36.91|34.11|36.86|34.06|0
1647911570000|2022-03-22 01:12:50|36.81|34.01|36.86|34.06|36.86|34.06|36.81|34.01|0
1647911580000|2022-03-22 01:13:00|36.91|34.11|36.91|34.11|36.91|34.11|36.91|34.11|0
1647911610000|2022-03-22 01:13:30|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1647911640000|2022-03-22 01:14:00|36.91|34.11|36.91|34.11|36.91|34.11|36.91|34.11|0
1647911650000|2022-03-22 01:14:10|36.88|34.08|36.86|34.06|36.88|34.08|36.86|34.06|0
1647911660000|2022-03-22 01:14:20|36.91|34.11|37.03|34.23|37.03|34.23|36.91|34.11|0
1647911670000|2022-03-22 01:14:30|37.06|34.26|37.11|34.31|37.11|34.31|37.06|34.26|0
1647911680000|2022-03-22 01:14:40|37.13|34.33|37.11|34.31|37.13|34.33|37.11|34.31|0
1647911690000|2022-03-22 01:14:50|37.1|34.3|36.96|34.16|37.1|34.3|36.96|34.16|0
1647911700000|2022-03-22 01:15:00|37.01|34.21|37.01|34.21|37.13|34.33|37.01|34.21|0
1647911710000|2022-03-22 01:15:10|37.06|34.26|37.08|34.28|37.08|34.28|37.01|34.21|0
1647911720000|2022-03-22 01:15:20|37.01|34.21|37.01|34.21|37.03|34.23|37.01|34.21|0
1647911730000|2022-03-22 01:15:30|37.03|34.23|37.08|34.28|37.08|34.28|37.03|34.23|0
1647911740000|2022-03-22 01:15:40|37.06|34.26|37.08|34.28|37.1|34.3|37.06|34.26|0
1647911750000|2022-03-22 01:15:50|37.1|34.3|37.1|34.3|37.1|34.3|37.08|34.28|0
1647911760000|2022-03-22 01:16:00|37.06|34.26|37.06|34.26|37.06|34.26|37.01|34.21|0
1647911780000|2022-03-22 01:16:20|37.03|34.23|37.06|34.26|37.06|34.26|37.03|34.23|0
1647911790000|2022-03-22 01:16:30|37.1|34.3|37.06|34.26|37.1|34.3|37.06|34.26|0
1647911800000|2022-03-22 01:16:40|37.03|34.23|36.98|34.18|37.03|34.23|36.98|34.18|0
1647911810000|2022-03-22 01:16:50|36.96|34.16|36.93|34.13|36.96|34.16|36.91|34.11|0
1647911820000|2022-03-22 01:17:00|36.96|34.16|36.96|34.16|36.98|34.18|36.93|34.13|0
1647911830000|2022-03-22 01:17:10|36.98|34.18|36.96|34.16|36.98|34.18|36.96|34.16|0
1647911840000|2022-03-22 01:17:20|36.88|34.08|36.96|34.16|36.96|34.16|36.88|34.08|0
1647911850000|2022-03-22 01:17:30|36.93|34.13|36.91|34.11|36.93|34.13|36.91|34.11|0
1647911860000|2022-03-22 01:17:40|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1647911870000|2022-03-22 01:17:50|37.03|34.23|37.05|34.25|37.05|34.25|37.03|34.23|0
1647911880000|2022-03-22 01:18:00|36.96|34.16|36.96|34.16|37.01|34.21|36.96|34.16|0
1647911890000|2022-03-22 01:18:10|37.01|34.21|37.01|34.21|37.05|34.25|37.01|34.21|0
1647911900000|2022-03-22 01:18:20|36.96|34.16|37.01|34.21|37.01|34.21|36.91|34.11|0
1647911910000|2022-03-22 01:18:30|37.03|34.23|37.03|34.23|37.05|34.25|37.03|34.23|0
1647911920000|2022-03-22 01:18:40|37.05|34.25|37.01|34.21|37.05|34.25|37.01|34.21|0
1647911930000|2022-03-22 01:18:50|37|34.2|37|34.2|37|34.2|37|34.2|0
1647911940000|2022-03-22 01:19:00|37.03|34.23|37.1|34.3|37.1|34.3|37.03|34.23|0
1647911950000|2022-03-22 01:19:10|37.13|34.33|37.1|34.3|37.13|34.33|37.1|34.3|0
1647911960000|2022-03-22 01:19:20|37.13|34.33|37.1|34.3|37.13|34.33|37.1|34.3|0
1647911970000|2022-03-22 01:19:30|37.05|34.25|37.08|34.28|37.1|34.3|37.05|34.25|0
1647911980000|2022-03-22 01:19:40|37.05|34.25|37|34.2|37.05|34.25|37|34.2|0
1647911990000|2022-03-22 01:19:50|37.03|34.23|37.03|34.23|37.03|34.23|37|34.2|0
1647912000000|2022-03-22 01:20:00|37.1|34.3|37.1|34.3|37.1|34.3|37.05|34.25|0
1647912010000|2022-03-22 01:20:10|37.13|34.33|37.1|34.3|37.13|34.33|37.1|34.3|0
1647912030000|2022-03-22 01:20:30|37.15|34.35|37.2|34.4|37.2|34.4|37.15|34.35|0
1647912040000|2022-03-22 01:20:40|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1647912060000|2022-03-22 01:21:00|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1647912070000|2022-03-22 01:21:10|37.25|34.45|37.22|34.42|37.25|34.45|37.2|34.4|0
1647912080000|2022-03-22 01:21:20|37.25|34.45|37.3|34.5|37.3|34.5|37.25|34.45|0
1647912090000|2022-03-22 01:21:30|37.35|34.55|37.32|34.52|37.35|34.55|37.3|34.5|0
1647912100000|2022-03-22 01:21:40|37.35|34.55|37.35|34.55|37.35|34.55|37.3|34.5|0
1647912110000|2022-03-22 01:21:50|37.2|34.4|37.25|34.45|37.25|34.45|37.2|34.4|0
1647912120000|2022-03-22 01:22:00|37.27|34.47|37.3|34.5|37.3|34.5|37.27|34.47|0
1647912130000|2022-03-22 01:22:10|37.35|34.55|37.35|34.55|37.35|34.55|37.32|34.52|0
1647912140000|2022-03-22 01:22:20|37.32|34.52|37.32|34.52|37.32|34.52|37.32|34.52|0
1647912150000|2022-03-22 01:22:30|37.35|34.55|37.35|34.55|37.35|34.55|37.35|34.55|0
1647912160000|2022-03-22 01:22:40|37.3|34.5|37.2|34.4|37.3|34.5|37.2|34.4|0
1647912180000|2022-03-22 01:23:00|37.22|34.42|37.15|34.35|37.22|34.42|37.15|34.35|0
1647912190000|2022-03-22 01:23:10|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1647912200000|2022-03-22 01:23:20|37.25|34.45|37.3|34.5|37.3|34.5|37.25|34.45|0
1647912210000|2022-03-22 01:23:30|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1647912220000|2022-03-22 01:23:40|37.25|34.45|37.2|34.4|37.25|34.45|37.2|34.4|0
1647912230000|2022-03-22 01:23:50|37.25|34.45|37.25|34.45|37.25|34.45|37.22|34.42|0
1647912240000|2022-03-22 01:24:00|37.22|34.42|37.25|34.45|37.25|34.45|37.2|34.4|0
1647912250000|2022-03-22 01:24:10|37.2|34.4|37.25|34.45|37.25|34.45|37.2|34.4|0
1647912260000|2022-03-22 01:24:20|37.22|34.42|37.2|34.4|37.22|34.42|37.2|34.4|0
1647912270000|2022-03-22 01:24:30|37.17|34.37|37.15|34.35|37.2|34.4|37.15|34.35|0
1647912280000|2022-03-22 01:24:40|36.9|34.1|36.86|34.06|36.9|34.1|36.86|34.06|0
1647912290000|2022-03-22 01:24:50|36.9|34.1|36.98|34.18|37.05|34.25|36.9|34.1|0
1647912300000|2022-03-22 01:25:00|37|34.2|37|34.2|37|34.2|36.95|34.15|0
1647912310000|2022-03-22 01:25:10|36.95|34.15|36.86|34.06|36.95|34.15|36.86|34.06|0
1647912320000|2022-03-22 01:25:20|36.83|34.03|36.76|33.96|36.83|34.03|36.76|33.96|0
1647912330000|2022-03-22 01:25:30|36.71|33.91|36.76|33.96|36.76|33.96|36.71|33.91|0
1647912340000|2022-03-22 01:25:40|36.81|34.01|36.86|34.06|36.86|34.06|36.81|34.01|0
1647912350000|2022-03-22 01:25:50|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1647912360000|2022-03-22 01:26:00|36.78|33.98|36.76|33.96|36.78|33.98|36.76|33.96|0
1647912370000|2022-03-22 01:26:10|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1647912380000|2022-03-22 01:26:20|36.76|33.96|36.81|34.01|36.81|34.01|36.76|33.96|0
1647912390000|2022-03-22 01:26:30|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1647912400000|2022-03-22 01:26:40|36.76|33.96|36.76|33.96|36.76|33.96|36.76|33.96|0
1647912410000|2022-03-22 01:26:50|36.78|33.98|36.9|34.1|36.9|34.1|36.78|33.98|0
1647912420000|2022-03-22 01:27:00|36.85|34.05|36.9|34.1|36.9|34.1|36.85|34.05|0
1647912430000|2022-03-22 01:27:10|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1647912440000|2022-03-22 01:27:20|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1647912450000|2022-03-22 01:27:30|36.93|34.13|36.95|34.15|36.95|34.15|36.93|34.13|0
1647912460000|2022-03-22 01:27:40|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1647912470000|2022-03-22 01:27:50|36.95|34.15|37|34.2|37|34.2|36.95|34.15|0
1647912480000|2022-03-22 01:28:00|36.98|34.18|37|34.2|37|34.2|36.98|34.18|0
1647912490000|2022-03-22 01:28:10|37.05|34.25|37.05|34.25|37.05|34.25|37.05|34.25|0
1647912500000|2022-03-22 01:28:20|37.2|34.4|37.25|34.45|37.3|34.5|37.2|34.4|0
1647912510000|2022-03-22 01:28:30|37.3|34.5|37.35|34.55|37.35|34.55|37.3|34.5|0
1647912520000|2022-03-22 01:28:40|37.37|34.57|37.32|34.52|37.37|34.57|37.3|34.5|0
1647912530000|2022-03-22 01:28:50|37.35|34.55|37.4|34.6|37.4|34.6|37.35|34.55|0
1647912540000|2022-03-22 01:29:00|37.35|34.55|37.35|34.55|37.35|34.55|37.35|34.55|0
1647912560000|2022-03-22 01:29:20|37.37|34.57|37.35|34.55|37.37|34.57|37.35|34.55|0
1647912570000|2022-03-22 01:29:30|37.4|34.6|37.4|34.6|37.4|34.6|37.4|34.6|0
1647912580000|2022-03-22 01:29:40|37.35|34.55|37.35|34.55|37.35|34.55|37.35|34.55|0
1647912590000|2022-03-22 01:29:50|37.3|34.5|37.25|34.45|37.3|34.5|37.25|34.45|0
1647912600000|2022-03-22 01:30:00|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1647912610000|2022-03-22 01:30:10|37.25|34.45|37.3|34.5|37.3|34.5|37.25|34.45|0
1647912620000|2022-03-22 01:30:20|37.32|34.52|37.3|34.5|37.32|34.52|37.3|34.5|0
1647912630000|2022-03-22 01:30:30|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1647912640000|2022-03-22 01:30:40|37.25|34.45|37.2|34.4|37.25|34.45|37.2|34.4|0
1647912650000|2022-03-22 01:30:50|37.15|34.35|37.2|34.4|37.2|34.4|37.15|34.35|0
1647912660000|2022-03-22 01:31:00|37.22|34.42|37.25|34.45|37.3|34.5|37.22|34.42|0
1647912680000|2022-03-22 01:31:20|37.22|34.42|37.2|34.4|37.25|34.45|37.2|34.4|0
1647912690000|2022-03-22 01:31:30|37.22|34.42|37.25|34.45|37.3|34.5|37.22|34.42|0
1647912700000|2022-03-22 01:31:40|37.27|34.47|37.2|34.4|37.27|34.47|37.2|34.4|0
1647912710000|2022-03-22 01:31:50|37.05|34.25|37.1|34.3|37.1|34.3|37.05|34.25|0
1647912720000|2022-03-22 01:32:00|37.15|34.35|37.15|34.35|37.17|34.37|37.15|34.35|0
1647912730000|2022-03-22 01:32:10|37.2|34.4|37.27|34.47|37.27|34.47|37.2|34.4|0
1647912740000|2022-03-22 01:32:20|37.25|34.45|37.3|34.5|37.3|34.5|37.25|34.45|0
1647912760000|2022-03-22 01:32:40|37.25|34.45|37.2|34.4|37.25|34.45|37.2|34.4|0
1647912770000|2022-03-22 01:32:50|37.25|34.45|37.2|34.4|37.25|34.45|37.2|34.4|0
1647912780000|2022-03-22 01:33:00|37.17|34.37|37.22|34.42|37.22|34.42|37.17|34.37|0
1647912790000|2022-03-22 01:33:10|37.2|34.4|37.15|34.35|37.2|34.4|37.15|34.35|0
1647912800000|2022-03-22 01:33:20|37.2|34.4|37.17|34.37|37.2|34.4|37.17|34.37|0
1647912810000|2022-03-22 01:33:30|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1647912830000|2022-03-22 01:33:50|37.1|34.3|37.17|34.37|37.17|34.37|37.1|34.3|0
1647912840000|2022-03-22 01:34:00|37.15|34.35|37.15|34.35|37.17|34.37|37.15|34.35|0
1647912850000|2022-03-22 01:34:10|37.12|34.32|37.07|34.27|37.12|34.32|37.07|34.27|0
1647912860000|2022-03-22 01:34:20|37.1|34.3|37.15|34.35|37.15|34.35|37.1|34.3|0
1647912870000|2022-03-22 01:34:30|37.1|34.3|37.05|34.25|37.1|34.3|37.05|34.25|0
1647912880000|2022-03-22 01:34:40|37.02|34.22|37.07|34.27|37.07|34.27|37|34.2|0
1647912890000|2022-03-22 01:34:50|37.05|34.25|37.05|34.25|37.05|34.25|37.02|34.22|0
1647912900000|2022-03-22 01:35:00|37|34.2|37|34.2|37.05|34.25|37|34.2|0
1647912910000|2022-03-22 01:35:10|37.05|34.25|37.1|34.3|37.1|34.3|37.05|34.25|0
1647912920000|2022-03-22 01:35:20|37.2|34.4|37.2|34.4|37.2|34.4|37.17|34.37|0
1647912930000|2022-03-22 01:35:30|37.17|34.37|37.15|34.35|37.17|34.37|37.1|34.3|0
1647912940000|2022-03-22 01:35:40|37.1|34.3|37.05|34.25|37.1|34.3|37.05|34.25|0
1647912950000|2022-03-22 01:35:50|37.02|34.22|37.15|34.35|37.15|34.35|37.02|34.22|0
1647912960000|2022-03-22 01:36:00|37.1|34.3|37.1|34.3|37.1|34.3|37.1|34.3|0
1647912980000|2022-03-22 01:36:20|37.05|34.25|36.95|34.15|37.1|34.3|36.95|34.15|0
1647912990000|2022-03-22 01:36:30|36.97|34.17|37|34.2|37|34.2|36.95|34.15|0
1647913000000|2022-03-22 01:36:40|37.05|34.25|37.07|34.27|37.1|34.3|37.02|34.22|0
1647913010000|2022-03-22 01:36:50|37.1|34.3|37.02|34.22|37.1|34.3|37.02|34.22|0
1647913020000|2022-03-22 01:37:00|37.05|34.25|37.07|34.27|37.1|34.3|37.05|34.25|0
1647913030000|2022-03-22 01:37:10|37.1|34.3|37.1|34.3|37.1|34.3|37.1|34.3|0
1647913040000|2022-03-22 01:37:20|37.12|34.32|37.1|34.3|37.15|34.35|37.1|34.3|0
1647913050000|2022-03-22 01:37:30|37.12|34.32|37.1|34.3|37.12|34.32|37.1|34.3|0
1647913060000|2022-03-22 01:37:40|37.17|34.37|37.2|34.4|37.22|34.42|37.17|34.37|0
1647913070000|2022-03-22 01:37:50|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1647913080000|2022-03-22 01:38:00|37.2|34.4|37.17|34.37|37.2|34.4|37.15|34.35|0
1647913090000|2022-03-22 01:38:10|37.19|34.39|37.19|34.39|37.19|34.39|37.17|34.37|0
1647913100000|2022-03-22 01:38:20|37.15|34.35|37.17|34.37|37.19|34.39|37.15|34.35|0
1647913110000|2022-03-22 01:38:30|37.19|34.39|37.15|34.35|37.19|34.39|37.15|34.35|0
1647913120000|2022-03-22 01:38:40|37.17|34.37|37.19|34.39|37.19|34.39|37.1|34.3|0
1647913130000|2022-03-22 01:38:50|37.17|34.37|37.17|34.37|37.19|34.39|37.17|34.37|0
1647913140000|2022-03-22 01:39:00|37.15|34.35|37.15|34.35|37.17|34.37|37.15|34.35|0
1647913150000|2022-03-22 01:39:10|37.19|34.39|37.17|34.37|37.19|34.39|37.17|34.37|0
1647913160000|2022-03-22 01:39:20|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1647913180000|2022-03-22 01:39:40|37.29|34.49|37.29|34.49|37.34|34.54|37.29|34.49|0
1647913190000|2022-03-22 01:39:50|37.39|34.59|37.39|34.59|37.39|34.59|37.34|34.54|0
1647913200000|2022-03-22 01:40:00|37.42|34.62|37.34|34.54|37.42|34.62|37.34|34.54|0
1647913210000|2022-03-22 01:40:10|37.39|34.59|37.39|34.59|37.44|34.64|37.39|34.59|0
1647913220000|2022-03-22 01:40:20|37.42|34.62|37.34|34.54|37.42|34.62|37.34|34.54|0
1647913230000|2022-03-22 01:40:30|37.24|34.44|37.19|34.39|37.24|34.44|37.19|34.39|0
1647913240000|2022-03-22 01:40:40|37.22|34.42|37.24|34.44|37.24|34.44|37.22|34.42|0
1647913270000|2022-03-22 01:41:10|37.19|34.39|37.24|34.44|37.24|34.44|37.19|34.39|0
1647913280000|2022-03-22 01:41:20|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647913290000|2022-03-22 01:41:30|37.24|34.44|37.22|34.42|37.24|34.44|37.22|34.42|0
1647913300000|2022-03-22 01:41:40|37.24|34.44|37.19|34.39|37.24|34.44|37.19|34.39|0
1647913310000|2022-03-22 01:41:50|37.24|34.44|37.19|34.39|37.24|34.44|37.19|34.39|0
1647913320000|2022-03-22 01:42:00|37.14|34.34|37.19|34.39|37.19|34.39|37.14|34.34|0
1647913330000|2022-03-22 01:42:10|37.14|34.34|37.14|34.34|37.14|34.34|37.14|34.34|0
1647913340000|2022-03-22 01:42:20|37.12|34.32|37.14|34.34|37.14|34.34|37.09|34.29|0
1647913350000|2022-03-22 01:42:30|37.12|34.32|37.09|34.29|37.12|34.32|37.09|34.29|0
1647913360000|2022-03-22 01:42:40|37.05|34.25|37.05|34.25|37.05|34.25|37.05|34.25|0
1647913370000|2022-03-22 01:42:50|37.02|34.22|37.02|34.22|37.02|34.22|37.02|34.22|0
1647913380000|2022-03-22 01:43:00|37|34.2|36.95|34.15|37|34.2|36.95|34.15|0
1647913390000|2022-03-22 01:43:10|36.9|34.1|36.85|34.05|36.9|34.1|36.85|34.05|0
1647913410000|2022-03-22 01:43:30|36.82|34.02|36.85|34.05|36.9|34.1|36.82|34.02|0
1647913420000|2022-03-22 01:43:40|36.9|34.1|36.95|34.15|36.95|34.15|36.9|34.1|0
1647913430000|2022-03-22 01:43:50|36.9|34.1|36.95|34.15|36.95|34.15|36.9|34.1|0
1647913440000|2022-03-22 01:44:00|36.97|34.17|36.95|34.15|36.97|34.17|36.95|34.15|0
1647913450000|2022-03-22 01:44:10|36.92|34.12|36.92|34.12|36.95|34.15|36.92|34.12|0
1647913460000|2022-03-22 01:44:20|36.9|34.1|36.85|34.05|36.9|34.1|36.85|34.05|0
1647913470000|2022-03-22 01:44:30|36.87|34.07|36.8|34|36.87|34.07|36.8|34|0
1647913480000|2022-03-22 01:44:40|36.72|33.92|36.7|33.9|36.72|33.92|36.7|33.9|0
1647913490000|2022-03-22 01:44:50|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1647913500000|2022-03-22 01:45:00|36.8|34|36.77|33.97|36.8|34|36.77|33.97|0
1647913510000|2022-03-22 01:45:10|36.75|33.95|36.85|34.05|36.85|34.05|36.75|33.95|0
1647913520000|2022-03-22 01:45:20|36.8|34|36.8|34|36.85|34.05|36.8|34|0
1647913540000|2022-03-22 01:45:40|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1647913550000|2022-03-22 01:45:50|36.95|34.15|36.85|34.05|36.95|34.15|36.85|34.05|0
1647913560000|2022-03-22 01:46:00|36.8|34|36.8|34|36.8|34|36.8|34|0
1647913570000|2022-03-22 01:46:10|36.82|34.02|36.8|34|36.82|34.02|36.8|34|0
1647913580000|2022-03-22 01:46:20|36.77|33.97|36.8|34|36.8|34|36.77|33.97|0
1647913600000|2022-03-22 01:46:40|36.77|33.97|36.85|34.05|36.85|34.05|36.77|33.97|0
1647913610000|2022-03-22 01:46:50|36.82|34.02|36.8|34|36.85|34.05|36.8|34|0
1647913620000|2022-03-22 01:47:00|36.82|34.02|36.6|33.8|36.82|34.02|36.6|33.8|0
1647913630000|2022-03-22 01:47:10|36.55|33.75|36.58|33.78|36.6|33.8|36.55|33.75|0
1647913640000|2022-03-22 01:47:20|36.55|33.75|36.6|33.8|36.6|33.8|36.55|33.75|0
1647913650000|2022-03-22 01:47:30|36.58|33.78|36.55|33.75|36.58|33.78|36.55|33.75|0
1647913670000|2022-03-22 01:47:50|36.58|33.78|36.55|33.75|36.58|33.78|36.55|33.75|0
1647913680000|2022-03-22 01:48:00|36.6|33.8|36.51|33.71|36.6|33.8|36.51|33.71|0
1647913690000|2022-03-22 01:48:10|36.55|33.75|36.6|33.8|36.6|33.8|36.55|33.75|0
1647913700000|2022-03-22 01:48:20|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1647913710000|2022-03-22 01:48:30|36.6|33.8|36.6|33.8|36.6|33.8|36.6|33.8|0
1647913730000|2022-03-22 01:48:50|36.5|33.7|36.5|33.7|36.55|33.75|36.5|33.7|0
1647913740000|2022-03-22 01:49:00|36.55|33.75|36.55|33.75|36.58|33.78|36.55|33.75|0
1647913760000|2022-03-22 01:49:20|36.53|33.73|36.7|33.9|36.7|33.9|36.53|33.73|0
1647913770000|2022-03-22 01:49:30|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1647913780000|2022-03-22 01:49:40|36.8|34|36.7|33.9|36.8|34|36.7|33.9|0
1647913790000|2022-03-22 01:49:50|36.65|33.85|36.65|33.85|36.72|33.92|36.65|33.85|0
1647913800000|2022-03-22 01:50:00|36.75|33.95|36.77|33.97|36.77|33.97|36.75|33.95|0
1647913810000|2022-03-22 01:50:10|36.8|34|36.75|33.95|36.8|34|36.75|33.95|0
1647913820000|2022-03-22 01:50:20|36.8|34|36.85|34.05|36.85|34.05|36.8|34|0
1647913830000|2022-03-22 01:50:30|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1647913840000|2022-03-22 01:50:40|36.89|34.09|36.94|34.14|36.94|34.14|36.89|34.09|0
1647913850000|2022-03-22 01:50:50|36.89|34.09|36.94|34.14|36.94|34.14|36.89|34.09|0
1647913860000|2022-03-22 01:51:00|36.99|34.19|36.94|34.14|36.99|34.19|36.94|34.14|0
1647913870000|2022-03-22 01:51:10|36.99|34.19|36.94|34.14|36.99|34.19|36.94|34.14|0
1647913880000|2022-03-22 01:51:20|36.92|34.12|36.99|34.19|36.99|34.19|36.92|34.12|0
1647913890000|2022-03-22 01:51:30|37.02|34.22|37.04|34.24|37.04|34.24|37.02|34.22|0
1647913910000|2022-03-22 01:51:50|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1647913920000|2022-03-22 01:52:00|37.02|34.22|36.92|34.12|37.02|34.22|36.92|34.12|0
1647913930000|2022-03-22 01:52:10|36.94|34.14|36.99|34.19|36.99|34.19|36.94|34.14|0
1647913940000|2022-03-22 01:52:20|36.94|34.14|36.94|34.14|36.94|34.14|36.94|34.14|0
1647913950000|2022-03-22 01:52:30|36.92|34.12|36.92|34.12|36.92|34.12|36.92|34.12|0
1647913960000|2022-03-22 01:52:40|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647913970000|2022-03-22 01:52:50|36.87|34.07|36.8|34|36.87|34.07|36.8|34|0
1647913990000|2022-03-22 01:53:10|36.84|34.04|36.84|34.04|36.84|34.04|36.84|34.04|0
1647914000000|2022-03-22 01:53:20|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647914010000|2022-03-22 01:53:30|36.92|34.12|36.89|34.09|36.92|34.12|36.89|34.09|0
1647914020000|2022-03-22 01:53:40|36.87|34.07|36.94|34.14|36.94|34.14|36.87|34.07|0
1647914030000|2022-03-22 01:53:50|36.92|34.12|36.94|34.14|36.94|34.14|36.89|34.09|0
1647914040000|2022-03-22 01:54:00|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647914050000|2022-03-22 01:54:10|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1647914060000|2022-03-22 01:54:20|36.92|34.12|36.94|34.14|36.94|34.14|36.92|34.12|0
1647914070000|2022-03-22 01:54:30|36.89|34.09|36.94|34.14|36.94|34.14|36.89|34.09|0
1647914080000|2022-03-22 01:54:40|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1647914090000|2022-03-22 01:54:50|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1647914100000|2022-03-22 01:55:00|36.87|34.07|36.94|34.14|36.94|34.14|36.87|34.07|0
1647914110000|2022-03-22 01:55:10|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647914130000|2022-03-22 01:55:30|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1647914140000|2022-03-22 01:55:40|36.84|34.04|36.84|34.04|36.87|34.07|36.84|34.04|0
1647914150000|2022-03-22 01:55:50|36.77|33.97|36.8|34|36.8|34|36.77|33.97|0
1647914160000|2022-03-22 01:56:00|36.75|33.95|36.75|33.95|36.75|33.95|36.72|33.92|0
1647914170000|2022-03-22 01:56:10|36.79|33.99|36.79|33.99|36.79|33.99|36.79|33.99|0
1647914180000|2022-03-22 01:56:20|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1647914200000|2022-03-22 01:56:40|36.77|33.97|36.79|33.99|36.79|33.99|36.77|33.97|0
1647914210000|2022-03-22 01:56:50|36.82|34.02|36.92|34.12|36.94|34.14|36.82|34.02|0
1647914220000|2022-03-22 01:57:00|36.89|34.09|36.84|34.04|36.94|34.14|36.84|34.04|0
1647914240000|2022-03-22 01:57:20|36.79|33.99|36.75|33.95|36.79|33.99|36.75|33.95|0
1647914260000|2022-03-22 01:57:40|36.79|33.99|36.75|33.95|36.79|33.99|36.75|33.95|0
1647914270000|2022-03-22 01:57:50|36.79|33.99|36.79|33.99|36.84|34.04|36.79|33.99|0
1647914280000|2022-03-22 01:58:00|36.84|34.04|36.84|34.04|36.84|34.04|36.84|34.04|0
1647914300000|2022-03-22 01:58:20|36.87|34.07|36.84|34.04|36.87|34.07|36.84|34.04|0
1647914310000|2022-03-22 01:58:30|36.82|34.02|36.84|34.04|36.84|34.04|36.82|34.02|0
1647914320000|2022-03-22 01:58:40|36.89|34.09|36.84|34.04|36.89|34.09|36.84|34.04|0
1647914330000|2022-03-22 01:58:50|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647914340000|2022-03-22 01:59:00|36.84|34.04|36.89|34.09|36.89|34.09|36.84|34.04|0
1647914350000|2022-03-22 01:59:10|36.94|34.14|36.96|34.16|36.96|34.16|36.94|34.14|0
1647914360000|2022-03-22 01:59:20|36.99|34.19|37.04|34.24|37.04|34.24|36.99|34.19|0
1647914370000|2022-03-22 01:59:30|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1647914380000|2022-03-22 01:59:40|37.01|34.21|36.99|34.19|37.01|34.21|36.99|34.19|0
1647914400000|2022-03-22 02:00:00|37.04|34.24|37.04|34.24|37.04|34.24|37.01|34.21|0
1647914410000|2022-03-22 02:00:10|36.99|34.19|36.94|34.14|36.99|34.19|36.94|34.14|0
1647914440000|2022-03-22 02:00:40|36.96|34.16|36.96|34.16|36.96|34.16|36.96|34.16|0
1647914450000|2022-03-22 02:00:50|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1647914470000|2022-03-22 02:01:10|37.01|34.21|37.04|34.24|37.04|34.24|37.01|34.21|0
1647914480000|2022-03-22 02:01:20|37.09|34.29|37.04|34.24|37.09|34.29|37.04|34.24|0
1647914500000|2022-03-22 02:01:40|36.99|34.19|36.94|34.14|36.99|34.19|36.94|34.14|0
1647914510000|2022-03-22 02:01:50|36.89|34.09|36.87|34.07|36.89|34.09|36.87|34.07|0
1647914520000|2022-03-22 02:02:00|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647914570000|2022-03-22 02:02:50|36.86|34.06|36.79|33.99|36.86|34.06|36.79|33.99|0
1647914580000|2022-03-22 02:03:00|36.84|34.04|36.84|34.04|36.84|34.04|36.84|34.04|0
1647914590000|2022-03-22 02:03:10|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647914610000|2022-03-22 02:03:30|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1647914620000|2022-03-22 02:03:40|37.14|34.34|37.04|34.24|37.14|34.34|37.04|34.24|0
1647914640000|2022-03-22 02:04:00|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1647914650000|2022-03-22 02:04:10|37.04|34.24|37.04|34.24|37.06|34.26|37.04|34.24|0
1647914670000|2022-03-22 02:04:30|37.09|34.29|37.04|34.24|37.09|34.29|37.04|34.24|0
1647914680000|2022-03-22 02:04:40|36.99|34.19|37.04|34.24|37.04|34.24|36.99|34.19|0
1647914700000|2022-03-22 02:05:00|36.99|34.19|37.01|34.21|37.04|34.24|36.99|34.19|0
1647914710000|2022-03-22 02:05:10|37.04|34.24|36.94|34.14|37.04|34.24|36.94|34.14|0
1647914720000|2022-03-22 02:05:20|36.96|34.16|36.94|34.14|36.96|34.16|36.94|34.14|0
1647914740000|2022-03-22 02:05:40|36.89|34.09|36.84|34.04|36.89|34.09|36.84|34.04|0
1647914750000|2022-03-22 02:05:50|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1647914760000|2022-03-22 02:06:00|36.79|33.99|36.74|33.94|36.79|33.99|36.74|33.94|0
1647914830000|2022-03-22 02:07:10|36.79|33.99|36.79|33.99|36.79|33.99|36.79|33.99|0
1647914850000|2022-03-22 02:07:30|36.81|34.01|36.89|34.09|36.89|34.09|36.81|34.01|0
1647914860000|2022-03-22 02:07:40|36.84|34.04|36.84|34.04|36.84|34.04|36.84|34.04|0
1647914870000|2022-03-22 02:07:50|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647914880000|2022-03-22 02:08:00|36.94|34.14|36.94|34.14|36.94|34.14|36.94|34.14|0
1647914890000|2022-03-22 02:08:10|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1647914900000|2022-03-22 02:08:20|36.94|34.14|36.99|34.19|36.99|34.19|36.94|34.14|0
1647914910000|2022-03-22 02:08:30|36.96|34.16|36.94|34.14|36.96|34.16|36.94|34.14|0
1647914920000|2022-03-22 02:08:40|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647914930000|2022-03-22 02:08:50|36.94|34.14|36.94|34.14|36.94|34.14|36.94|34.14|0
1647914940000|2022-03-22 02:09:00|36.89|34.09|36.94|34.14|36.94|34.14|36.89|34.09|0
1647914960000|2022-03-22 02:09:20|36.96|34.16|36.99|34.19|36.99|34.19|36.96|34.16|0
1647914970000|2022-03-22 02:09:30|37.01|34.21|36.96|34.16|37.01|34.21|36.96|34.16|0
1647914980000|2022-03-22 02:09:40|36.94|34.14|36.99|34.19|36.99|34.19|36.94|34.14|0
1647914990000|2022-03-22 02:09:50|36.96|34.16|36.99|34.19|36.99|34.19|36.94|34.14|0
1647915000000|2022-03-22 02:10:00|36.96|34.16|36.99|34.19|36.99|34.19|36.96|34.16|0
1647915010000|2022-03-22 02:10:10|37.04|34.24|37.04|34.24|37.04|34.24|37.04|34.24|0
1647915020000|2022-03-22 02:10:20|37.01|34.21|37.01|34.21|37.04|34.24|37.01|34.21|0
1647915030000|2022-03-22 02:10:30|36.99|34.19|36.99|34.19|37.04|34.24|36.99|34.19|0
1647915050000|2022-03-22 02:10:50|36.96|34.16|36.96|34.16|36.96|34.16|36.96|34.16|0
1647915060000|2022-03-22 02:11:00|36.99|34.19|37.03|34.23|37.03|34.23|36.99|34.19|0
1647915090000|2022-03-22 02:11:30|37.08|34.28|37.08|34.28|37.08|34.28|37.08|34.28|0
1647915120000|2022-03-22 02:12:00|37.06|34.26|37.06|34.26|37.08|34.28|37.06|34.26|0
1647915130000|2022-03-22 02:12:10|37.08|34.28|37.03|34.23|37.08|34.28|37.03|34.23|0
1647915150000|2022-03-22 02:12:30|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1647915160000|2022-03-22 02:12:40|37.03|34.23|37.03|34.23|37.03|34.23|37.03|34.23|0
1647915180000|2022-03-22 02:13:00|37.08|34.28|37.08|34.28|37.08|34.28|37.08|34.28|0
1647915190000|2022-03-22 02:13:10|37.11|34.31|37.13|34.33|37.13|34.33|37.11|34.31|0
1647915200000|2022-03-22 02:13:20|37.11|34.31|37.13|34.33|37.13|34.33|37.11|34.31|0
1647915210000|2022-03-22 02:13:30|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1647915220000|2022-03-22 02:13:40|37.21|34.41|37.18|34.38|37.21|34.41|37.18|34.38|0
1647915230000|2022-03-22 02:13:50|37.16|34.36|37.13|34.33|37.16|34.36|37.13|34.33|0
1647915240000|2022-03-22 02:14:00|37.08|34.28|36.98|34.18|37.08|34.28|36.98|34.18|0
1647915250000|2022-03-22 02:14:10|36.96|34.16|36.94|34.14|36.96|34.16|36.94|34.14|0
1647915280000|2022-03-22 02:14:40|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647915290000|2022-03-22 02:14:50|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1647915310000|2022-03-22 02:15:10|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1647915320000|2022-03-22 02:15:20|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1647915330000|2022-03-22 02:15:30|36.84|34.04|36.84|34.04|36.84|34.04|36.84|34.04|0
1647915340000|2022-03-22 02:15:40|36.89|34.09|36.89|34.09|36.93|34.13|36.89|34.09|0
1647915360000|2022-03-22 02:16:00|36.86|34.06|36.89|34.09|36.89|34.09|36.86|34.06|0
1647915370000|2022-03-22 02:16:10|36.86|34.06|36.84|34.04|36.86|34.06|36.84|34.04|0
1647915380000|2022-03-22 02:16:20|36.81|34.01|36.84|34.04|36.84|34.04|36.81|34.01|0
1647915390000|2022-03-22 02:16:30|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1647915400000|2022-03-22 02:16:40|36.79|33.99|36.84|34.04|36.84|34.04|36.79|33.99|0
1647915410000|2022-03-22 02:16:50|36.74|33.94|36.79|33.99|36.79|33.99|36.74|33.94|0
1647915420000|2022-03-22 02:17:00|36.76|33.96|36.69|33.89|36.76|33.96|36.69|33.89|0
1647915430000|2022-03-22 02:17:10|36.66|33.86|36.64|33.84|36.66|33.86|36.64|33.84|0
1647915440000|2022-03-22 02:17:20|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1647915450000|2022-03-22 02:17:30|36.64|33.84|36.64|33.84|36.69|33.89|36.64|33.84|0
1647915460000|2022-03-22 02:17:40|36.69|33.89|36.69|33.89|36.74|33.94|36.69|33.89|0
1647915470000|2022-03-22 02:17:50|36.74|33.94|36.74|33.94|36.74|33.94|36.71|33.91|0
1647915480000|2022-03-22 02:18:00|36.69|33.89|36.74|33.94|36.74|33.94|36.69|33.89|0
1647915490000|2022-03-22 02:18:10|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1647915500000|2022-03-22 02:18:20|36.66|33.86|36.69|33.89|36.69|33.89|36.66|33.86|0
1647915510000|2022-03-22 02:18:30|36.64|33.84|36.69|33.89|36.69|33.89|36.64|33.84|0
1647915540000|2022-03-22 02:19:00|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1647915560000|2022-03-22 02:19:20|36.66|33.86|36.64|33.84|36.66|33.86|36.64|33.84|0
1647915600000|2022-03-22 02:20:00|36.74|33.94|36.69|33.89|36.74|33.94|36.69|33.89|0
1647915620000|2022-03-22 02:20:20|36.71|33.91|36.74|33.94|36.74|33.94|36.71|33.91|0
1647915630000|2022-03-22 02:20:30|36.71|33.91|36.74|33.94|36.74|33.94|36.71|33.91|0
1647915650000|2022-03-22 02:20:50|36.79|33.99|36.79|33.99|36.79|33.99|36.79|33.99|0
1647915660000|2022-03-22 02:21:00|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1647915700000|2022-03-22 02:21:40|36.71|33.91|36.74|33.94|36.74|33.94|36.71|33.91|0
1647915750000|2022-03-22 02:22:30|36.79|33.99|36.79|33.99|36.79|33.99|36.79|33.99|0
1647915780000|2022-03-22 02:23:00|36.78|33.98|36.81|34.01|36.83|34.03|36.78|33.98|0
1647915790000|2022-03-22 02:23:10|36.83|34.03|36.81|34.01|36.83|34.03|36.81|34.01|0
1647915800000|2022-03-22 02:23:20|36.83|34.03|36.78|33.98|36.83|34.03|36.78|33.98|0
1647915810000|2022-03-22 02:23:30|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1647915840000|2022-03-22 02:24:00|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1647915850000|2022-03-22 02:24:10|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1647915860000|2022-03-22 02:24:20|36.71|33.91|36.69|33.89|36.71|33.91|36.69|33.89|0
1647915870000|2022-03-22 02:24:30|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1647915910000|2022-03-22 02:25:10|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1647915920000|2022-03-22 02:25:20|36.64|33.84|36.66|33.86|36.66|33.86|36.64|33.84|0
1647915930000|2022-03-22 02:25:30|36.93|34.13|36.98|34.18|36.98|34.18|36.93|34.13|0
1647915940000|2022-03-22 02:25:40|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1647915950000|2022-03-22 02:25:50|36.98|34.18|36.93|34.13|36.98|34.18|36.93|34.13|0
1647915960000|2022-03-22 02:26:00|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1647915970000|2022-03-22 02:26:10|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1647915980000|2022-03-22 02:26:20|36.81|34.01|36.83|34.03|36.83|34.03|36.81|34.01|0
1647915990000|2022-03-22 02:26:30|36.76|33.96|36.69|33.89|36.76|33.96|36.69|33.89|0
1647916000000|2022-03-22 02:26:40|36.71|33.91|36.71|33.91|36.71|33.91|36.69|33.89|0
1647916010000|2022-03-22 02:26:50|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1647916020000|2022-03-22 02:27:00|36.66|33.86|36.69|33.89|36.69|33.89|36.66|33.86|0
1647916030000|2022-03-22 02:27:10|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1647916040000|2022-03-22 02:27:20|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1647916050000|2022-03-22 02:27:30|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1647916140000|2022-03-22 02:29:00|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1647916150000|2022-03-22 02:29:10|36.68|33.88|36.64|33.84|36.68|33.88|36.64|33.84|0
1647916160000|2022-03-22 02:29:20|36.68|33.88|36.68|33.88|36.68|33.88|36.64|33.84|0
1647916170000|2022-03-22 02:29:30|36.66|33.86|36.68|33.88|36.68|33.88|36.66|33.86|0
1647916200000|2022-03-22 02:30:00|36.64|33.84|36.59|33.79|36.64|33.84|36.59|33.79|0
1647916210000|2022-03-22 02:30:10|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1647916230000|2022-03-22 02:30:30|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1647916240000|2022-03-22 02:30:40|36.68|33.88|36.68|33.88|36.68|33.88|36.68|33.88|0
1647916250000|2022-03-22 02:30:50|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1647916310000|2022-03-22 02:31:50|36.68|33.88|36.68|33.88|36.68|33.88|36.68|33.88|0
1647916330000|2022-03-22 02:32:10|36.66|33.86|36.68|33.88|36.68|33.88|36.66|33.86|0
1647916380000|2022-03-22 02:33:00|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1647916390000|2022-03-22 02:33:10|36.71|33.91|36.88|34.08|36.93|34.13|36.71|33.91|0
1647916400000|2022-03-22 02:33:20|36.83|34.03|36.76|33.96|36.83|34.03|36.76|33.96|0
1647916410000|2022-03-22 02:33:30|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1647916420000|2022-03-22 02:33:40|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1647916430000|2022-03-22 02:33:50|36.78|33.98|36.8|34|36.8|34|36.78|33.98|0
1647916440000|2022-03-22 02:34:00|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1647916450000|2022-03-22 02:34:10|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1647916470000|2022-03-22 02:34:30|36.83|34.03|36.78|33.98|36.83|34.03|36.78|33.98|0
1647916510000|2022-03-22 02:35:10|36.8|34|36.88|34.08|36.88|34.08|36.8|34|0
1647916520000|2022-03-22 02:35:20|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1647916530000|2022-03-22 02:35:30|36.98|34.18|37.12|34.32|37.12|34.32|36.98|34.18|0
1647916540000|2022-03-22 02:35:40|37.07|34.27|37.12|34.32|37.12|34.32|37.07|34.27|0
1647916560000|2022-03-22 02:36:00|37.07|34.27|37.03|34.23|37.07|34.27|36.98|34.18|0
1647916570000|2022-03-22 02:36:10|37|34.2|36.98|34.18|37.03|34.23|36.98|34.18|0
1647916580000|2022-03-22 02:36:20|37.03|34.23|37.03|34.23|37.03|34.23|37.03|34.23|0
1647916590000|2022-03-22 02:36:30|37.07|34.27|37.07|34.27|37.07|34.27|37.05|34.25|0
1647916610000|2022-03-22 02:36:50|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1647916620000|2022-03-22 02:37:00|37.17|34.37|37.17|34.37|37.17|34.37|37.15|34.35|0
1647916630000|2022-03-22 02:37:10|37.2|34.4|37.17|34.37|37.2|34.4|37.17|34.37|0
1647916640000|2022-03-22 02:37:20|37.2|34.4|37.27|34.47|37.27|34.47|37.17|34.37|0
1647916650000|2022-03-22 02:37:30|37.3|34.5|37.32|34.52|37.32|34.52|37.27|34.47|0
1647916660000|2022-03-22 02:37:40|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1647916670000|2022-03-22 02:37:50|37.32|34.52|37.32|34.52|37.32|34.52|37.32|34.52|0
1647916680000|2022-03-22 02:38:00|37.3|34.5|37.27|34.47|37.3|34.5|37.27|34.47|0
1647916700000|2022-03-22 02:38:20|37.34|34.54|37.32|34.52|37.34|34.54|37.32|34.52|0
1647916740000|2022-03-22 02:39:00|37.27|34.47|37.32|34.52|37.32|34.52|37.27|34.47|0
1647916750000|2022-03-22 02:39:10|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1647916760000|2022-03-22 02:39:20|37.25|34.45|37.27|34.47|37.27|34.47|37.25|34.45|0
1647916770000|2022-03-22 02:39:30|37.37|34.57|37.37|34.57|37.37|34.57|37.37|34.57|0
1647916780000|2022-03-22 02:39:40|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1647916790000|2022-03-22 02:39:50|37.47|34.67|37.47|34.67|37.49|34.69|37.47|34.67|0
1647916800000|2022-03-22 02:40:00|37.44|34.64|37.47|34.67|37.47|34.67|37.44|34.64|0
1647916820000|2022-03-22 02:40:20|37.49|34.69|37.47|34.67|37.49|34.69|37.47|34.67|0
1647916830000|2022-03-22 02:40:30|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1647916840000|2022-03-22 02:40:40|37.37|34.57|37.32|34.52|37.37|34.57|37.32|34.52|0
1647916860000|2022-03-22 02:41:00|37.29|34.49|37.32|34.52|37.37|34.57|37.29|34.49|0
1647916870000|2022-03-22 02:41:10|37.37|34.57|37.32|34.52|37.37|34.57|37.32|34.52|0
1647916890000|2022-03-22 02:41:30|37.27|34.47|37.39|34.59|37.39|34.59|37.27|34.47|0
1647916900000|2022-03-22 02:41:40|37.37|34.57|37.32|34.52|37.37|34.57|37.32|34.52|0
1647916930000|2022-03-22 02:42:10|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1647916940000|2022-03-22 02:42:20|37.39|34.59|37.44|34.64|37.44|34.64|37.39|34.59|0
1647916950000|2022-03-22 02:42:30|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1647916970000|2022-03-22 02:42:50|37.54|34.74|37.47|34.67|37.54|34.74|37.47|34.67|0
1647916980000|2022-03-22 02:43:00|37.49|34.69|37.49|34.69|37.52|34.72|37.47|34.67|0
1647916990000|2022-03-22 02:43:10|37.52|34.72|37.57|34.77|37.57|34.77|37.52|34.72|0
1647917000000|2022-03-22 02:43:20|37.62|34.82|37.62|34.82|37.62|34.82|37.57|34.77|0
1647917030000|2022-03-22 02:43:50|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647917040000|2022-03-22 02:44:00|37.77|34.97|37.69|34.89|37.77|34.97|37.69|34.89|0
1647917050000|2022-03-22 02:44:10|37.62|34.82|37.64|34.84|37.67|34.87|37.62|34.82|0
1647917060000|2022-03-22 02:44:20|37.67|34.87|37.72|34.92|37.72|34.92|37.67|34.87|0
1647917080000|2022-03-22 02:44:40|37.74|34.94|37.72|34.92|37.74|34.94|37.72|34.92|0
1647917090000|2022-03-22 02:44:50|37.77|34.97|37.72|34.92|37.77|34.97|37.72|34.92|0
1647917100000|2022-03-22 02:45:00|37.77|34.97|37.82|35.02|37.82|35.02|37.77|34.97|0
1647917110000|2022-03-22 02:45:10|37.79|34.99|37.77|34.97|37.82|35.02|37.77|34.97|0
1647917120000|2022-03-22 02:45:20|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647917130000|2022-03-22 02:45:30|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1647917150000|2022-03-22 02:45:50|37.72|34.92|37.77|34.97|37.77|34.97|37.72|34.92|0
1647917170000|2022-03-22 02:46:10|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647917180000|2022-03-22 02:46:20|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1647917220000|2022-03-22 02:47:00|37.72|34.92|37.72|34.92|37.77|34.97|37.72|34.92|0
1647917240000|2022-03-22 02:47:20|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1647917250000|2022-03-22 02:47:30|37.72|34.92|37.72|34.92|37.72|34.92|37.69|34.89|0
1647917280000|2022-03-22 02:48:00|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1647917300000|2022-03-22 02:48:20|37.69|34.89|37.71|34.91|37.71|34.91|37.69|34.89|0
1647917310000|2022-03-22 02:48:30|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1647917320000|2022-03-22 02:48:40|37.71|34.91|37.76|34.96|37.76|34.96|37.71|34.91|0
1647917370000|2022-03-22 02:49:30|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1647917400000|2022-03-22 02:50:00|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1647917410000|2022-03-22 02:50:10|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1647917420000|2022-03-22 02:50:20|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1647917430000|2022-03-22 02:50:30|37.81|35.01|37.81|35.01|37.81|35.01|37.81|35.01|0
1647917520000|2022-03-22 02:52:00|38.04|35.24|38.52|35.72|38.52|35.72|38.04|35.24|0
1647917530000|2022-03-22 02:52:10|38.47|35.67|38.57|35.77|38.57|35.77|38.42|35.62|0
1647917540000|2022-03-22 02:52:20|38.62|35.82|38.62|35.82|38.62|35.82|38.57|35.77|0
1647917550000|2022-03-22 02:52:30|38.57|35.77|38.52|35.72|38.57|35.77|38.52|35.72|0
1647917560000|2022-03-22 02:52:40|38.47|35.67|38.47|35.67|38.52|35.72|38.47|35.67|0
1647917570000|2022-03-22 02:52:50|38.42|35.62|38.47|35.67|38.47|35.67|38.42|35.62|0
1647917580000|2022-03-22 02:53:00|38.42|35.62|38.37|35.57|38.42|35.62|38.37|35.57|0
1647917600000|2022-03-22 02:53:20|38.32|35.52|38.34|35.54|38.34|35.54|38.32|35.52|0
1647917610000|2022-03-22 02:53:30|38.32|35.52|38.37|35.57|38.37|35.57|38.32|35.52|0
1647917620000|2022-03-22 02:53:40|38.32|35.52|38.21|35.41|38.32|35.52|38.21|35.41|0
1647917630000|2022-03-22 02:53:50|38.16|35.36|38.19|35.39|38.19|35.39|38.16|35.36|0
1647917640000|2022-03-22 02:54:00|38.21|35.41|38.27|35.47|38.27|35.47|38.21|35.41|0
1647917650000|2022-03-22 02:54:10|38.26|35.46|38.32|35.52|38.32|35.52|38.26|35.46|0
1647917660000|2022-03-22 02:54:20|38.42|35.62|38.42|35.62|38.42|35.62|38.42|35.62|0
1647917670000|2022-03-22 02:54:30|38.39|35.59|38.42|35.62|38.42|35.62|38.37|35.57|0
1647917680000|2022-03-22 02:54:40|38.37|35.57|38.47|35.67|38.47|35.67|38.37|35.57|0
1647917700000|2022-03-22 02:55:00|38.42|35.62|38.42|35.62|38.42|35.62|38.42|35.62|0
1647917710000|2022-03-22 02:55:10|38.37|35.57|38.32|35.52|38.37|35.57|38.32|35.52|0
1647917720000|2022-03-22 02:55:20|38.26|35.46|38.29|35.49|38.32|35.52|38.26|35.46|0
1647917730000|2022-03-22 02:55:30|38.24|35.44|38.21|35.41|38.24|35.44|38.16|35.36|0
1647917740000|2022-03-22 02:55:40|38.19|35.39|38.21|35.41|38.21|35.41|38.19|35.39|0
1647917750000|2022-03-22 02:55:50|38.26|35.46|38.26|35.46|38.26|35.46|38.26|35.46|0
1647917770000|2022-03-22 02:56:10|38.21|35.41|38.31|35.51|38.31|35.51|38.21|35.41|0
1647917780000|2022-03-22 02:56:20|38.26|35.46|38.26|35.46|38.26|35.46|38.26|35.46|0
1647917790000|2022-03-22 02:56:30|38.21|35.41|38.21|35.41|38.21|35.41|38.21|35.41|0
1647917800000|2022-03-22 02:56:40|38.26|35.46|38.16|35.36|38.26|35.46|38.16|35.36|0
1647917820000|2022-03-22 02:57:00|38.11|35.31|37.96|35.16|38.11|35.31|37.96|35.16|0
1647917840000|2022-03-22 02:57:20|37.94|35.14|37.96|35.16|37.96|35.16|37.94|35.14|0
1647917850000|2022-03-22 02:57:30|38.01|35.21|37.96|35.16|38.01|35.21|37.96|35.16|0
1647917860000|2022-03-22 02:57:40|38.01|35.21|37.96|35.16|38.01|35.21|37.96|35.16|0
1647917870000|2022-03-22 02:57:50|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1647917880000|2022-03-22 02:58:00|37.96|35.16|37.86|35.06|37.96|35.16|37.86|35.06|0
1647917890000|2022-03-22 02:58:10|37.91|35.11|37.96|35.16|37.96|35.16|37.91|35.11|0
1647917900000|2022-03-22 02:58:20|37.91|35.11|37.94|35.14|37.96|35.16|37.91|35.11|0
1647917910000|2022-03-22 02:58:30|37.91|35.11|37.96|35.16|37.96|35.16|37.91|35.11|0
1647917930000|2022-03-22 02:58:50|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1647917950000|2022-03-22 02:59:10|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1647917960000|2022-03-22 02:59:20|37.99|35.19|37.96|35.16|37.99|35.19|37.96|35.16|0
1647917970000|2022-03-22 02:59:30|38.01|35.21|37.91|35.11|38.01|35.21|37.91|35.11|0
1647917980000|2022-03-22 02:59:40|37.86|35.06|37.91|35.11|37.91|35.11|37.86|35.06|0
1647917990000|2022-03-22 02:59:50|37.93|35.13|37.91|35.11|37.96|35.16|37.91|35.11|0
1647918000000|2022-03-22 03:00:00|37.96|35.16|37.98|35.18|37.98|35.18|37.96|35.16|0
1647918010000|2022-03-22 03:00:10|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1647918020000|2022-03-22 03:00:20|38.06|35.26|37.96|35.16|38.06|35.26|37.96|35.16|0
1647918030000|2022-03-22 03:00:30|37.91|35.11|37.86|35.06|37.91|35.11|37.86|35.06|0
1647918040000|2022-03-22 03:00:40|37.83|35.03|37.83|35.03|37.83|35.03|37.81|35.01|0
1647918050000|2022-03-22 03:00:50|37.81|35.01|37.81|35.01|37.83|35.03|37.81|35.01|0
1647918060000|2022-03-22 03:01:00|37.86|35.06|37.83|35.03|37.86|35.06|37.81|35.01|0
1647918070000|2022-03-22 03:01:10|37.81|35.01|37.76|34.96|37.81|35.01|37.76|34.96|0
1647918080000|2022-03-22 03:01:20|37.66|34.86|37.68|34.88|37.71|34.91|37.66|34.86|0
1647918090000|2022-03-22 03:01:30|37.66|34.86|37.61|34.81|37.66|34.86|37.61|34.81|0
1647918100000|2022-03-22 03:01:40|37.58|34.78|37.56|34.76|37.61|34.81|37.56|34.76|0
1647918110000|2022-03-22 03:01:50|37.58|34.78|37.56|34.76|37.61|34.81|37.56|34.76|0
1647918120000|2022-03-22 03:02:00|37.58|34.78|37.61|34.81|37.61|34.81|37.58|34.78|0
1647918130000|2022-03-22 03:02:10|37.56|34.76|37.51|34.71|37.56|34.76|37.51|34.71|0
1647918150000|2022-03-22 03:02:30|37.56|34.76|37.61|34.81|37.61|34.81|37.56|34.76|0
1647918160000|2022-03-22 03:02:40|37.56|34.76|37.58|34.78|37.58|34.78|37.56|34.76|0
1647918170000|2022-03-22 03:02:50|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1647918180000|2022-03-22 03:03:00|37.63|34.83|37.61|34.81|37.63|34.83|37.61|34.81|0
1647918190000|2022-03-22 03:03:10|37.63|34.83|37.61|34.81|37.63|34.83|37.61|34.81|0
1647918200000|2022-03-22 03:03:20|37.58|34.78|37.53|34.73|37.58|34.78|37.53|34.73|0
1647918210000|2022-03-22 03:03:30|37.36|34.56|37.36|34.56|37.38|34.58|37.36|34.56|0
1647918220000|2022-03-22 03:03:40|37.46|34.66|37.51|34.71|37.53|34.73|37.46|34.66|0
1647918230000|2022-03-22 03:03:50|37.53|34.73|37.61|34.81|37.61|34.81|37.53|34.73|0
1647918240000|2022-03-22 03:04:00|37.56|34.76|37.51|34.71|37.56|34.76|37.51|34.71|0
1647918250000|2022-03-22 03:04:10|37.46|34.66|37.53|34.73|37.56|34.76|37.46|34.66|0
1647918260000|2022-03-22 03:04:20|37.51|34.71|37.51|34.71|37.51|34.71|37.51|34.71|0
1647918270000|2022-03-22 03:04:30|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1647918290000|2022-03-22 03:04:50|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1647918300000|2022-03-22 03:05:00|37.21|34.41|37.16|34.36|37.21|34.41|37.16|34.36|0
1647918310000|2022-03-22 03:05:10|37.14|34.34|37.26|34.46|37.26|34.46|37.14|34.34|0
1647918320000|2022-03-22 03:05:20|37.31|34.51|37.29|34.49|37.31|34.51|37.29|34.49|0
1647918330000|2022-03-22 03:05:30|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1647918340000|2022-03-22 03:05:40|37.24|34.44|37.26|34.46|37.26|34.46|37.24|34.44|0
1647918350000|2022-03-22 03:05:50|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1647918360000|2022-03-22 03:06:00|37.19|34.39|37.11|34.31|37.19|34.39|37.11|34.31|0
1647918370000|2022-03-22 03:06:10|37.19|34.39|37.16|34.36|37.19|34.39|37.16|34.36|0
1647918380000|2022-03-22 03:06:20|37.14|34.34|37.16|34.36|37.16|34.36|37.14|34.34|0
1647918390000|2022-03-22 03:06:30|37.21|34.41|37.16|34.36|37.21|34.41|37.16|34.36|0
1647918400000|2022-03-22 03:06:40|37.14|34.34|37.14|34.34|37.16|34.36|37.14|34.34|0
1647918410000|2022-03-22 03:06:50|37.16|34.36|37.16|34.36|37.16|34.36|37.14|34.34|0
1647918420000|2022-03-22 03:07:00|37.11|34.31|37.09|34.29|37.11|34.31|37.09|34.29|0
1647918430000|2022-03-22 03:07:10|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1647918440000|2022-03-22 03:07:20|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1647918470000|2022-03-22 03:07:50|37.21|34.41|37.21|34.41|37.21|34.41|37.16|34.36|0
1647918490000|2022-03-22 03:08:10|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1647918500000|2022-03-22 03:08:20|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647918510000|2022-03-22 03:08:30|37.26|34.46|37.28|34.48|37.28|34.48|37.26|34.46|0
1647918520000|2022-03-22 03:08:40|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1647918540000|2022-03-22 03:09:00|37.21|34.41|37.31|34.51|37.31|34.51|37.21|34.41|0
1647918550000|2022-03-22 03:09:10|37.28|34.48|37.26|34.46|37.28|34.48|37.26|34.46|0
1647918560000|2022-03-22 03:09:20|37.21|34.41|37.26|34.46|37.26|34.46|37.21|34.41|0
1647918570000|2022-03-22 03:09:30|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647918580000|2022-03-22 03:09:40|37.26|34.46|37.31|34.51|37.31|34.51|37.26|34.46|0
1647918590000|2022-03-22 03:09:50|37.26|34.46|37.31|34.51|37.31|34.51|37.26|34.46|0
1647918600000|2022-03-22 03:10:00|37.28|34.48|37.28|34.48|37.31|34.51|37.28|34.48|0
1647918610000|2022-03-22 03:10:10|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647918650000|2022-03-22 03:10:50|37.28|34.48|37.28|34.48|37.28|34.48|37.28|34.48|0
1647918660000|2022-03-22 03:11:00|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1647918680000|2022-03-22 03:11:20|37.28|34.48|37.28|34.48|37.28|34.48|37.28|34.48|0
1647918690000|2022-03-22 03:11:30|37.26|34.46|37.28|34.48|37.28|34.48|37.26|34.46|0
1647918700000|2022-03-22 03:11:40|37.26|34.46|37.41|34.61|37.41|34.61|37.26|34.46|0
1647918710000|2022-03-22 03:11:50|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1647918730000|2022-03-22 03:12:10|37.41|34.61|37.51|34.71|37.51|34.71|37.41|34.61|0
1647918740000|2022-03-22 03:12:20|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1647918760000|2022-03-22 03:12:40|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1647918770000|2022-03-22 03:12:50|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1647918780000|2022-03-22 03:13:00|37.41|34.61|37.36|34.56|37.41|34.61|37.36|34.56|0
1647918790000|2022-03-22 03:13:10|37.41|34.61|37.51|34.71|37.51|34.71|37.41|34.61|0
1647918800000|2022-03-22 03:13:20|37.48|34.68|37.48|34.68|37.51|34.71|37.48|34.68|0
1647918810000|2022-03-22 03:13:30|37.51|34.71|37.51|34.71|37.51|34.71|37.51|34.71|0
1647918840000|2022-03-22 03:14:00|37.53|34.73|37.58|34.78|37.58|34.78|37.53|34.73|0
1647918850000|2022-03-22 03:14:10|37.63|34.83|37.51|34.71|37.63|34.83|37.51|34.71|0
1647918870000|2022-03-22 03:14:30|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1647918880000|2022-03-22 03:14:40|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1647918890000|2022-03-22 03:14:50|37.26|34.46|37.31|34.51|37.31|34.51|37.26|34.46|0
1647918900000|2022-03-22 03:15:00|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1647918910000|2022-03-22 03:15:10|37.38|34.58|37.36|34.56|37.41|34.61|37.36|34.56|0
1647918920000|2022-03-22 03:15:20|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647918930000|2022-03-22 03:15:30|37.33|34.53|37.41|34.61|37.41|34.61|37.33|34.53|0
1647918940000|2022-03-22 03:15:40|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1647918950000|2022-03-22 03:15:50|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1647918960000|2022-03-22 03:16:00|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1647918970000|2022-03-22 03:16:10|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1647918980000|2022-03-22 03:16:20|37.41|34.61|37.43|34.63|37.46|34.66|37.41|34.61|0
1647918990000|2022-03-22 03:16:30|37.46|34.66|37.7|34.9|37.7|34.9|37.46|34.66|0
1647919000000|2022-03-22 03:16:40|37.75|34.95|37.75|34.95|37.75|34.95|37.75|34.95|0
1647919010000|2022-03-22 03:16:50|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1647919020000|2022-03-22 03:17:00|37.75|34.95|37.78|34.98|37.8|35|37.75|34.95|0
1647919030000|2022-03-22 03:17:10|37.75|34.95|37.75|34.95|37.75|34.95|37.75|34.95|0
1647919040000|2022-03-22 03:17:20|37.73|34.93|37.6|34.8|37.73|34.93|37.6|34.8|0
1647919050000|2022-03-22 03:17:30|37.58|34.78|37.58|34.78|37.6|34.8|37.58|34.78|0
1647919060000|2022-03-22 03:17:40|37.5|34.7|37.5|34.7|37.5|34.7|37.45|34.65|0
1647919070000|2022-03-22 03:17:50|37.45|34.65|37.53|34.73|37.53|34.73|37.45|34.65|0
1647919080000|2022-03-22 03:18:00|37.55|34.75|37.5|34.7|37.55|34.75|37.5|34.7|0
1647919090000|2022-03-22 03:18:10|37.55|34.75|37.5|34.7|37.55|34.75|37.5|34.7|0
1647919100000|2022-03-22 03:18:20|37.55|34.75|37.53|34.73|37.55|34.75|37.53|34.73|0
1647919110000|2022-03-22 03:18:30|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1647919120000|2022-03-22 03:18:40|37.45|34.65|37.45|34.65|37.45|34.65|37.45|34.65|0
1647919130000|2022-03-22 03:18:50|37.5|34.7|37.55|34.75|37.55|34.75|37.5|34.7|0
1647919140000|2022-03-22 03:19:00|37.5|34.7|37.55|34.75|37.55|34.75|37.5|34.7|0
1647919160000|2022-03-22 03:19:20|37.53|34.73|37.53|34.73|37.53|34.73|37.53|34.73|0
1647919170000|2022-03-22 03:19:30|37.5|34.7|37.53|34.73|37.55|34.75|37.5|34.7|0
1647919180000|2022-03-22 03:19:40|37.5|34.7|37.55|34.75|37.55|34.75|37.5|34.7|0
1647919190000|2022-03-22 03:19:50|37.53|34.73|37.55|34.75|37.55|34.75|37.53|34.73|0
1647919200000|2022-03-22 03:20:00|37.6|34.8|37.6|34.8|37.6|34.8|37.6|34.8|0
1647919210000|2022-03-22 03:20:10|37.55|34.75|37.55|34.75|37.55|34.75|37.55|34.75|0
1647919220000|2022-03-22 03:20:20|37.58|34.78|37.6|34.8|37.6|34.8|37.58|34.78|0
1647919240000|2022-03-22 03:20:40|37.63|34.83|37.63|34.83|37.63|34.83|37.6|34.8|0
1647919250000|2022-03-22 03:20:50|37.6|34.8|37.63|34.83|37.65|34.85|37.6|34.8|0
1647919260000|2022-03-22 03:21:00|37.6|34.8|37.63|34.83|37.63|34.83|37.6|34.8|0
1647919270000|2022-03-22 03:21:10|37.6|34.8|37.68|34.88|37.68|34.88|37.6|34.8|0
1647919280000|2022-03-22 03:21:20|37.75|34.95|37.75|34.95|37.75|34.95|37.75|34.95|0
1647919290000|2022-03-22 03:21:30|37.8|35|37.83|35.03|37.83|35.03|37.8|35|0
1647919300000|2022-03-22 03:21:40|37.85|35.05|37.9|35.1|37.9|35.1|37.8|35|0
1647919320000|2022-03-22 03:22:00|37.85|35.05|37.85|35.05|37.85|35.05|37.85|35.05|0
1647919330000|2022-03-22 03:22:10|37.8|35|37.8|35|37.8|35|37.78|34.98|0
1647919340000|2022-03-22 03:22:20|37.83|35.03|37.85|35.05|37.85|35.05|37.8|35|0
1647919350000|2022-03-22 03:22:30|37.83|35.03|37.8|35|37.83|35.03|37.8|35|0
1647919360000|2022-03-22 03:22:40|37.85|35.05|37.85|35.05|37.85|35.05|37.85|35.05|0
1647919370000|2022-03-22 03:22:50|37.88|35.08|37.9|35.1|37.9|35.1|37.88|35.08|0
1647919380000|2022-03-22 03:23:00|37.95|35.15|37.88|35.08|37.95|35.15|37.88|35.08|0
1647919390000|2022-03-22 03:23:10|37.9|35.1|37.85|35.05|37.9|35.1|37.85|35.05|0
1647919400000|2022-03-22 03:23:20|37.83|35.03|37.85|35.05|37.85|35.05|37.83|35.03|0
1647919410000|2022-03-22 03:23:30|37.83|35.03|37.9|35.1|37.9|35.1|37.83|35.03|0
1647919420000|2022-03-22 03:23:40|37.95|35.15|38|35.2|38|35.2|37.9|35.1|0
1647919430000|2022-03-22 03:23:50|37.85|35.05|37.75|34.95|37.85|35.05|37.75|34.95|0
1647919450000|2022-03-22 03:24:10|37.85|35.05|37.85|35.05|37.85|35.05|37.85|35.05|0
1647919460000|2022-03-22 03:24:20|37.9|35.1|38|35.2|38|35.2|37.9|35.1|0
1647919470000|2022-03-22 03:24:30|37.95|35.15|37.95|35.15|37.98|35.18|37.95|35.15|0
1647919480000|2022-03-22 03:24:40|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1647919490000|2022-03-22 03:24:50|38|35.2|38|35.2|38|35.2|38|35.2|0
1647919510000|2022-03-22 03:25:10|37.95|35.15|38|35.2|38|35.2|37.95|35.15|0
1647919520000|2022-03-22 03:25:20|37.95|35.15|37.93|35.13|37.95|35.15|37.93|35.13|0
1647919530000|2022-03-22 03:25:30|37.95|35.15|37.98|35.18|37.98|35.18|37.95|35.15|0
1647919540000|2022-03-22 03:25:40|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647919560000|2022-03-22 03:26:00|37.98|35.18|37.98|35.18|37.98|35.18|37.95|35.15|0
1647919570000|2022-03-22 03:26:10|37.95|35.15|37.95|35.15|37.97|35.17|37.95|35.15|0
1647919580000|2022-03-22 03:26:20|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647919590000|2022-03-22 03:26:30|37.95|35.15|37.95|35.15|37.97|35.17|37.95|35.15|0
1647919600000|2022-03-22 03:26:40|38|35.2|38|35.2|38|35.2|38|35.2|0
1647919620000|2022-03-22 03:27:00|37.95|35.15|38|35.2|38|35.2|37.95|35.15|0
1647919630000|2022-03-22 03:27:10|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647919640000|2022-03-22 03:27:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1647919660000|2022-03-22 03:27:40|38.02|35.22|38.05|35.25|38.05|35.25|38.02|35.22|0
1647919670000|2022-03-22 03:27:50|38.18|35.38|38.18|35.38|38.18|35.38|38.18|35.38|0
1647919680000|2022-03-22 03:28:00|38.25|35.45|38.3|35.5|38.3|35.5|38.2|35.4|0
1647919690000|2022-03-22 03:28:10|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1647919700000|2022-03-22 03:28:20|38.2|35.4|38.15|35.35|38.2|35.4|38.15|35.35|0
1647919710000|2022-03-22 03:28:30|38.18|35.38|38.12|35.32|38.18|35.38|38.12|35.32|0
1647919720000|2022-03-22 03:28:40|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1647919730000|2022-03-22 03:28:50|38.12|35.32|38.15|35.35|38.15|35.35|38.12|35.32|0
1647919740000|2022-03-22 03:29:00|38.2|35.4|38.18|35.38|38.2|35.4|38.18|35.38|0
1647919750000|2022-03-22 03:29:10|38.2|35.4|38.3|35.5|38.3|35.5|38.2|35.4|0
1647919760000|2022-03-22 03:29:20|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1647919770000|2022-03-22 03:29:30|38.2|35.4|38.17|35.37|38.2|35.4|38.17|35.37|0
1647919780000|2022-03-22 03:29:40|38.15|35.35|38.2|35.4|38.2|35.4|38.15|35.35|0
1647919790000|2022-03-22 03:29:50|38.15|35.35|38.2|35.4|38.2|35.4|38.12|35.32|0
1647919800000|2022-03-22 03:30:00|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1647919810000|2022-03-22 03:30:10|38.2|35.4|38.15|35.35|38.2|35.4|38.15|35.35|0
1647919820000|2022-03-22 03:30:20|38.12|35.32|38.07|35.27|38.12|35.32|38.07|35.27|0
1647919830000|2022-03-22 03:30:30|38.05|35.25|38.05|35.25|38.05|35.25|38|35.2|0
1647919840000|2022-03-22 03:30:40|38|35.2|38|35.2|38|35.2|38|35.2|0
1647919850000|2022-03-22 03:30:50|37.95|35.15|38|35.2|38|35.2|37.95|35.15|0
1647919860000|2022-03-22 03:31:00|37.95|35.15|37.97|35.17|37.97|35.17|37.95|35.15|0
1647919870000|2022-03-22 03:31:10|37.95|35.15|37.95|35.15|37.97|35.17|37.95|35.15|0
1647919880000|2022-03-22 03:31:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1647919890000|2022-03-22 03:31:30|37.95|35.15|37.95|35.15|37.97|35.17|37.95|35.15|0
1647919900000|2022-03-22 03:31:40|37.97|35.17|38|35.2|38|35.2|37.97|35.17|0
1647919920000|2022-03-22 03:32:00|37.95|35.15|37.95|35.15|37.97|35.17|37.95|35.15|0
1647919930000|2022-03-22 03:32:10|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1647919940000|2022-03-22 03:32:20|37.97|35.17|37.95|35.15|37.97|35.17|37.95|35.15|0
1647919960000|2022-03-22 03:32:40|38|35.2|38.02|35.22|38.02|35.22|38|35.2|0
1647919970000|2022-03-22 03:32:50|38|35.2|38|35.2|38|35.2|38|35.2|0
1647920000000|2022-03-22 03:33:20|38.05|35.25|37.95|35.15|38.05|35.25|37.95|35.15|0
1647920040000|2022-03-22 03:34:00|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647920050000|2022-03-22 03:34:10|38|35.2|38|35.2|38|35.2|38|35.2|0
1647920080000|2022-03-22 03:34:40|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1647920100000|2022-03-22 03:35:00|38.07|35.27|38.07|35.27|38.1|35.3|38.07|35.27|0
1647920110000|2022-03-22 03:35:10|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1647920120000|2022-03-22 03:35:20|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647920130000|2022-03-22 03:35:30|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1647920140000|2022-03-22 03:35:40|38.1|35.3|38|35.2|38.1|35.3|38|35.2|0
1647920150000|2022-03-22 03:35:50|38.05|35.25|38.1|35.3|38.1|35.3|38.05|35.25|0
1647920160000|2022-03-22 03:36:00|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1647920180000|2022-03-22 03:36:20|38.2|35.4|38.25|35.45|38.25|35.45|38.2|35.4|0
1647920190000|2022-03-22 03:36:30|38.27|35.47|38.3|35.5|38.3|35.5|38.27|35.47|0
1647920200000|2022-03-22 03:36:40|38.2|35.4|38.15|35.35|38.2|35.4|38.15|35.35|0
1647920210000|2022-03-22 03:36:50|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647920220000|2022-03-22 03:37:00|38.05|35.25|38.05|35.25|38.05|35.25|38|35.2|0
1647920250000|2022-03-22 03:37:30|38|35.2|38|35.2|38|35.2|38|35.2|0
1647920260000|2022-03-22 03:37:40|38.05|35.25|38|35.2|38.05|35.25|38|35.2|0
1647920270000|2022-03-22 03:37:50|38.05|35.25|38|35.2|38.05|35.25|38|35.2|0
1647920280000|2022-03-22 03:38:00|38.02|35.22|38.02|35.22|38.02|35.22|38|35.2|0
1647920290000|2022-03-22 03:38:10|38.05|35.25|38.05|35.25|38.05|35.25|38|35.2|0
1647920310000|2022-03-22 03:38:30|38.02|35.22|38.02|35.22|38.05|35.25|38.02|35.22|0
1647920320000|2022-03-22 03:38:40|38.05|35.25|38|35.2|38.05|35.25|38|35.2|0
1647920330000|2022-03-22 03:38:50|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647920340000|2022-03-22 03:39:00|38|35.2|38|35.2|38|35.2|38|35.2|0
1647920350000|2022-03-22 03:39:10|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647920360000|2022-03-22 03:39:20|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1647920370000|2022-03-22 03:39:30|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647920380000|2022-03-22 03:39:40|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1647920390000|2022-03-22 03:39:50|37.97|35.17|37.95|35.15|37.97|35.17|37.95|35.15|0
1647920400000|2022-03-22 03:40:00|37.9|35.1|37.75|34.95|37.9|35.1|37.75|34.95|0
1647920410000|2022-03-22 03:40:10|37.7|34.9|37.65|34.85|37.7|34.9|37.65|34.85|0
1647920420000|2022-03-22 03:40:20|37.5|34.7|37.65|34.85|37.65|34.85|37.5|34.7|0
1647920430000|2022-03-22 03:40:30|37.7|34.9|37.75|34.95|37.75|34.95|37.7|34.9|0
1647920460000|2022-03-22 03:41:00|37.8|35|37.8|35|37.8|35|37.8|35|0
1647920470000|2022-03-22 03:41:10|37.79|34.99|37.79|34.99|37.79|34.99|37.79|34.99|0
1647920480000|2022-03-22 03:41:20|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1647920490000|2022-03-22 03:41:30|37.69|34.89|37.67|34.87|37.69|34.89|37.67|34.87|0
1647920500000|2022-03-22 03:41:40|37.65|34.85|37.69|34.89|37.69|34.89|37.65|34.85|0
1647920520000|2022-03-22 03:42:00|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1647920530000|2022-03-22 03:42:10|37.79|34.99|37.74|34.94|37.79|34.99|37.74|34.94|0
1647920540000|2022-03-22 03:42:20|37.79|34.99|37.79|34.99|37.79|34.99|37.79|34.99|0
1647920550000|2022-03-22 03:42:30|37.84|35.04|37.89|35.09|37.89|35.09|37.84|35.04|0
1647920560000|2022-03-22 03:42:40|37.87|35.07|37.89|35.09|37.89|35.09|37.87|35.07|0
1647920570000|2022-03-22 03:42:50|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1647920580000|2022-03-22 03:43:00|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1647920590000|2022-03-22 03:43:10|38.04|35.24|38.1|35.3|38.1|35.3|38.04|35.24|0
1647920600000|2022-03-22 03:43:20|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1647920610000|2022-03-22 03:43:30|38.17|35.37|38.2|35.4|38.2|35.4|38.15|35.35|0
1647920620000|2022-03-22 03:43:40|38.15|35.35|38.1|35.3|38.15|35.35|38.1|35.3|0
1647920630000|2022-03-22 03:43:50|38.15|35.35|38.09|35.29|38.15|35.35|38.09|35.29|0
1647920640000|2022-03-22 03:44:00|38.04|35.24|37.99|35.19|38.04|35.24|37.99|35.19|0
1647920650000|2022-03-22 03:44:10|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1647920660000|2022-03-22 03:44:20|37.92|35.12|37.94|35.14|37.94|35.14|37.92|35.12|0
1647920670000|2022-03-22 03:44:30|37.97|35.17|38.02|35.22|38.02|35.22|37.97|35.17|0
1647920680000|2022-03-22 03:44:40|37.99|35.19|37.99|35.19|38.02|35.22|37.99|35.19|0
1647920690000|2022-03-22 03:44:50|37.97|35.17|38.04|35.24|38.04|35.24|37.97|35.17|0
1647920700000|2022-03-22 03:45:00|38.02|35.22|37.99|35.19|38.04|35.24|37.99|35.19|0
1647920710000|2022-03-22 03:45:10|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1647920720000|2022-03-22 03:45:20|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647920730000|2022-03-22 03:45:30|37.89|35.09|37.94|35.14|37.94|35.14|37.89|35.09|0
1647920760000|2022-03-22 03:46:00|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647920770000|2022-03-22 03:46:10|37.94|35.14|38.02|35.22|38.02|35.22|37.94|35.14|0
1647920780000|2022-03-22 03:46:20|37.99|35.19|38.04|35.24|38.04|35.24|37.99|35.19|0
1647920790000|2022-03-22 03:46:30|38.07|35.27|38.04|35.24|38.07|35.27|38.04|35.24|0
1647920800000|2022-03-22 03:46:40|38.02|35.22|37.99|35.19|38.02|35.22|37.99|35.19|0
1647920810000|2022-03-22 03:46:50|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647920820000|2022-03-22 03:47:00|37.99|35.19|38.04|35.24|38.04|35.24|37.99|35.19|0
1647920830000|2022-03-22 03:47:10|37.99|35.19|38.02|35.22|38.02|35.22|37.99|35.19|0
1647920840000|2022-03-22 03:47:20|37.99|35.19|38.04|35.24|38.04|35.24|37.99|35.19|0
1647920860000|2022-03-22 03:47:40|38.02|35.22|38.04|35.24|38.04|35.24|38.02|35.22|0
1647920880000|2022-03-22 03:48:00|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647920890000|2022-03-22 03:48:10|38.04|35.24|37.99|35.19|38.04|35.24|37.99|35.19|0
1647920900000|2022-03-22 03:48:20|38.02|35.22|38.02|35.22|38.04|35.24|38.02|35.22|0
1647920920000|2022-03-22 03:48:40|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1647920930000|2022-03-22 03:48:50|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647920940000|2022-03-22 03:49:00|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1647920960000|2022-03-22 03:49:20|38.04|35.24|38.02|35.22|38.04|35.24|38.02|35.22|0
1647920970000|2022-03-22 03:49:30|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1647920980000|2022-03-22 03:49:40|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1647921030000|2022-03-22 03:50:30|38.07|35.27|38.09|35.29|38.09|35.29|38.07|35.27|0
1647921040000|2022-03-22 03:50:40|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1647921050000|2022-03-22 03:50:50|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647921060000|2022-03-22 03:51:00|38.04|35.24|38.07|35.27|38.07|35.27|38.04|35.24|0
1647921070000|2022-03-22 03:51:10|38.04|35.24|38.07|35.27|38.07|35.27|38.04|35.24|0
1647921080000|2022-03-22 03:51:20|38.09|35.29|38.07|35.27|38.09|35.29|38.07|35.27|0
1647921090000|2022-03-22 03:51:30|38.09|35.29|38.07|35.27|38.09|35.29|38.07|35.27|0
1647921100000|2022-03-22 03:51:40|38.09|35.29|38.04|35.24|38.12|35.32|38.04|35.24|0
1647921110000|2022-03-22 03:51:50|38.07|35.27|38.04|35.24|38.07|35.27|38.04|35.24|0
1647921120000|2022-03-22 03:52:00|38.07|35.27|38.24|35.44|38.29|35.49|38.07|35.27|0
1647921130000|2022-03-22 03:52:10|38.22|35.42|38.29|35.49|38.29|35.49|38.19|35.39|0
1647921150000|2022-03-22 03:52:30|38.24|35.44|38.29|35.49|38.29|35.49|38.24|35.44|0
1647921170000|2022-03-22 03:52:50|38.34|35.54|38.29|35.49|38.34|35.54|38.29|35.49|0
1647921180000|2022-03-22 03:53:00|38.24|35.44|38.19|35.39|38.24|35.44|38.19|35.39|0
1647921190000|2022-03-22 03:53:10|38.14|35.34|38.14|35.34|38.14|35.34|38.14|35.34|0
1647921200000|2022-03-22 03:53:20|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1647921210000|2022-03-22 03:53:30|38.09|35.29|38.09|35.29|38.09|35.29|38.04|35.24|0
1647921220000|2022-03-22 03:53:40|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1647921230000|2022-03-22 03:53:50|38.01|35.21|37.94|35.14|38.01|35.21|37.94|35.14|0
1647921240000|2022-03-22 03:54:00|37.89|35.09|37.89|35.09|37.89|35.09|37.89|35.09|0
1647921250000|2022-03-22 03:54:10|37.86|35.06|37.89|35.09|37.89|35.09|37.84|35.04|0
1647921260000|2022-03-22 03:54:20|37.84|35.04|37.86|35.06|37.86|35.06|37.84|35.04|0
1647921270000|2022-03-22 03:54:30|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1647921280000|2022-03-22 03:54:40|37.89|35.09|37.89|35.09|37.89|35.09|37.89|35.09|0
1647921290000|2022-03-22 03:54:50|37.94|35.14|37.89|35.09|37.94|35.14|37.89|35.09|0
1647921300000|2022-03-22 03:55:00|37.86|35.06|37.84|35.04|37.86|35.06|37.84|35.04|0
1647921310000|2022-03-22 03:55:10|37.89|35.09|37.84|35.04|37.89|35.09|37.84|35.04|0
1647921320000|2022-03-22 03:55:20|37.79|34.99|37.84|35.04|37.84|35.04|37.79|34.99|0
1647921340000|2022-03-22 03:55:40|37.81|35.01|37.84|35.04|37.84|35.04|37.81|35.01|0
1647921380000|2022-03-22 03:56:20|37.81|35.01|37.84|35.04|37.84|35.04|37.81|35.01|0
1647921400000|2022-03-22 03:56:40|37.81|35.01|37.84|35.04|37.84|35.04|37.81|35.01|0
1647921410000|2022-03-22 03:56:50|37.89|35.09|37.86|35.06|37.89|35.09|37.86|35.06|0
1647921420000|2022-03-22 03:57:00|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1647921470000|2022-03-22 03:57:50|37.86|35.06|37.86|35.06|37.89|35.09|37.86|35.06|0
1647921480000|2022-03-22 03:58:00|37.84|35.04|37.89|35.09|37.89|35.09|37.84|35.04|0
1647921500000|2022-03-22 03:58:20|37.86|35.06|37.89|35.09|37.89|35.09|37.84|35.04|0
1647921510000|2022-03-22 03:58:30|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1647921540000|2022-03-22 03:59:00|37.84|35.04|37.89|35.09|37.89|35.09|37.84|35.04|0
1647921550000|2022-03-22 03:59:10|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1647921570000|2022-03-22 03:59:30|37.79|34.99|37.79|34.99|37.79|34.99|37.76|34.96|0
1647921580000|2022-03-22 03:59:40|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1647921590000|2022-03-22 03:59:50|37.74|34.94|37.59|34.79|37.74|34.94|37.59|34.79|0
1647921610000|2022-03-22 04:00:10|37.54|34.74|37.49|34.69|37.54|34.74|37.49|34.69|0
1647921620000|2022-03-22 04:00:20|37.46|34.66|37.49|34.69|37.51|34.71|37.46|34.66|0
1647921630000|2022-03-22 04:00:30|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1647921640000|2022-03-22 04:00:40|37.49|34.69|37.51|34.71|37.54|34.74|37.49|34.69|0
1647921650000|2022-03-22 04:00:50|37.49|34.69|37.54|34.74|37.54|34.74|37.49|34.69|0
1647921660000|2022-03-22 04:01:00|37.51|34.71|37.54|34.74|37.54|34.74|37.51|34.71|0
1647921670000|2022-03-22 04:01:10|37.56|34.76|37.56|34.76|37.56|34.76|37.56|34.76|0
1647921680000|2022-03-22 04:01:20|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1647921690000|2022-03-22 04:01:30|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1647921700000|2022-03-22 04:01:40|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1647921710000|2022-03-22 04:01:50|37.66|34.86|37.66|34.86|37.66|34.86|37.66|34.86|0
1647921720000|2022-03-22 04:02:00|37.64|34.84|37.59|34.79|37.64|34.84|37.59|34.79|0
1647921730000|2022-03-22 04:02:10|37.61|34.81|37.64|34.84|37.64|34.84|37.59|34.79|0
1647921740000|2022-03-22 04:02:20|37.59|34.79|38.2|35.4|38.2|35.4|37.59|34.79|0
1647921760000|2022-03-22 04:02:40|38.17|35.37|38.22|35.42|38.22|35.42|38.15|35.35|0
1647921770000|2022-03-22 04:02:50|37.64|34.84|37.61|34.81|37.64|34.84|37.59|34.79|0
1647921780000|2022-03-22 04:03:00|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1647921800000|2022-03-22 04:03:20|37.56|34.76|37.59|34.79|37.59|34.79|37.56|34.76|0
1647921810000|2022-03-22 04:03:30|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1647921820000|2022-03-22 04:03:40|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1647921830000|2022-03-22 04:03:50|38.2|35.4|38.22|35.42|38.22|35.42|38.2|35.4|0
1647921840000|2022-03-22 04:04:00|38.2|35.4|38.15|35.35|38.2|35.4|38.15|35.35|0
1647921850000|2022-03-22 04:04:10|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1647921860000|2022-03-22 04:04:20|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1647921870000|2022-03-22 04:04:30|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1647921880000|2022-03-22 04:04:40|37.97|35.17|37.97|35.17|37.99|35.19|37.97|35.17|0
1647921890000|2022-03-22 04:04:50|37.94|35.14|37.94|35.14|37.94|35.14|37.89|35.09|0
1647921900000|2022-03-22 04:05:00|37.99|35.19|37.94|35.14|37.99|35.19|37.94|35.14|0
1647921920000|2022-03-22 04:05:20|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1647921930000|2022-03-22 04:05:30|37.97|35.17|38.04|35.24|38.04|35.24|37.97|35.17|0
1647921950000|2022-03-22 04:05:50|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1647921960000|2022-03-22 04:06:00|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1647921970000|2022-03-22 04:06:10|38.07|35.27|38.09|35.29|38.09|35.29|38.07|35.27|0
1647921980000|2022-03-22 04:06:20|38.14|35.34|38.14|35.34|38.14|35.34|38.14|35.34|0
1647921990000|2022-03-22 04:06:30|38.09|35.29|38.17|35.37|38.17|35.37|38.09|35.29|0
1647922000000|2022-03-22 04:06:40|38.19|35.39|38.19|35.39|38.19|35.39|38.19|35.39|0
1647922010000|2022-03-22 04:06:50|38.22|35.42|38.19|35.39|38.22|35.42|38.19|35.39|0
1647922020000|2022-03-22 04:07:00|38.17|35.37|38.14|35.34|38.17|35.37|38.14|35.34|0
1647922030000|2022-03-22 04:07:10|38.19|35.39|38.17|35.37|38.19|35.39|38.17|35.37|0
1647922040000|2022-03-22 04:07:20|38.19|35.39|38.24|35.44|38.24|35.44|38.19|35.39|0
1647922120000|2022-03-22 04:08:40|38.19|35.39|38.19|35.39|38.19|35.39|38.19|35.39|0
1647922130000|2022-03-22 04:08:50|38.17|35.37|38.19|35.39|38.19|35.39|38.17|35.37|0
1647922140000|2022-03-22 04:09:00|38.17|35.37|38.19|35.39|38.19|35.39|38.17|35.37|0
1647922160000|2022-03-22 04:09:20|38.17|35.37|38.22|35.42|38.22|35.42|38.17|35.37|0
1647922170000|2022-03-22 04:09:30|38.24|35.44|38.14|35.34|38.24|35.44|38.14|35.34|0
1647922190000|2022-03-22 04:09:50|38.19|35.39|38.19|35.39|38.19|35.39|38.19|35.39|0
1647922200000|2022-03-22 04:10:00|38.17|35.37|38.19|35.39|38.19|35.39|38.17|35.37|0
1647922230000|2022-03-22 04:10:30|38.22|35.42|38.29|35.49|38.29|35.49|38.22|35.42|0
1647922240000|2022-03-22 04:10:40|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1647922250000|2022-03-22 04:10:50|38.32|35.52|38.34|35.54|38.34|35.54|38.32|35.52|0
1647922260000|2022-03-22 04:11:00|38.32|35.52|38.29|35.49|38.32|35.52|38.27|35.47|0
1647922270000|2022-03-22 04:11:10|38.32|35.52|38.29|35.49|38.32|35.52|38.29|35.49|0
1647922280000|2022-03-22 04:11:20|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1647922290000|2022-03-22 04:11:30|38.27|35.47|38.34|35.54|38.34|35.54|38.27|35.47|0
1647922320000|2022-03-22 04:12:00|38.37|35.57|38.34|35.54|38.37|35.57|38.32|35.52|0
1647922330000|2022-03-22 04:12:10|38.37|35.57|38.44|35.64|38.44|35.64|38.34|35.54|0
1647922340000|2022-03-22 04:12:20|38.49|35.69|38.44|35.64|38.49|35.69|38.44|35.64|0
1647922350000|2022-03-22 04:12:30|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1647922360000|2022-03-22 04:12:40|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1647922370000|2022-03-22 04:12:50|38.82|36.02|38.82|36.02|38.82|36.02|38.82|36.02|0
1647922380000|2022-03-22 04:13:00|38.8|36|38.77|35.97|38.8|36|38.75|35.95|0
1647922390000|2022-03-22 04:13:10|38.75|35.95|38.67|35.87|38.75|35.95|38.67|35.87|0
1647922400000|2022-03-22 04:13:20|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1647922410000|2022-03-22 04:13:30|38.62|35.82|38.65|35.85|38.65|35.85|38.62|35.82|0
1647922420000|2022-03-22 04:13:40|38.67|35.87|38.7|35.9|38.7|35.9|38.67|35.87|0
1647922430000|2022-03-22 04:13:50|38.65|35.85|38.7|35.9|38.7|35.9|38.65|35.85|0
1647922440000|2022-03-22 04:14:00|38.72|35.92|38.8|36|38.8|36|38.72|35.92|0
1647922450000|2022-03-22 04:14:10|38.77|35.97|38.75|35.95|38.77|35.97|38.75|35.95|0
1647922460000|2022-03-22 04:14:20|38.8|36|38.75|35.95|38.8|36|38.75|35.95|0
1647922470000|2022-03-22 04:14:30|38.7|35.9|38.75|35.95|38.75|35.95|38.7|35.9|0
1647922480000|2022-03-22 04:14:40|38.7|35.9|38.65|35.85|38.7|35.9|38.65|35.85|0
1647922500000|2022-03-22 04:15:00|38.67|35.87|38.7|35.9|38.7|35.9|38.67|35.87|0
1647922510000|2022-03-22 04:15:10|38.65|35.85|38.59|35.79|38.65|35.85|38.59|35.79|0
1647922530000|2022-03-22 04:15:30|38.64|35.84|38.64|35.84|38.64|35.84|38.64|35.84|0
1647922540000|2022-03-22 04:15:40|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1647922550000|2022-03-22 04:15:50|38.52|35.72|38.47|35.67|38.52|35.72|38.47|35.67|0
1647922560000|2022-03-22 04:16:00|38.39|35.59|38.47|35.67|38.47|35.67|38.39|35.59|0
1647922570000|2022-03-22 04:16:10|38.49|35.69|38.54|35.74|38.54|35.74|38.49|35.69|0
1647922580000|2022-03-22 04:16:20|38.49|35.69|38.44|35.64|38.49|35.69|38.44|35.64|0
1647922590000|2022-03-22 04:16:30|38.42|35.62|38.42|35.62|38.42|35.62|38.42|35.62|0
1647922600000|2022-03-22 04:16:40|38.39|35.59|38.44|35.64|38.44|35.64|38.39|35.59|0
1647922610000|2022-03-22 04:16:50|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1647922620000|2022-03-22 04:17:00|38.42|35.62|38.39|35.59|38.42|35.62|38.39|35.59|0
1647922630000|2022-03-22 04:17:10|38.37|35.57|38.34|35.54|38.37|35.57|38.34|35.54|0
1647922670000|2022-03-22 04:17:50|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1647922680000|2022-03-22 04:18:00|38.31|35.51|38.29|35.49|38.31|35.51|38.29|35.49|0
1647922690000|2022-03-22 04:18:10|38.31|35.51|38.29|35.49|38.34|35.54|38.29|35.49|0
1647922720000|2022-03-22 04:18:40|38.34|35.54|38.29|35.49|38.34|35.54|38.29|35.49|0
1647922750000|2022-03-22 04:19:10|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1647922760000|2022-03-22 04:19:20|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1647922800000|2022-03-22 04:20:00|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1647922810000|2022-03-22 04:20:10|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1647922820000|2022-03-22 04:20:20|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1647922850000|2022-03-22 04:20:50|38.24|35.44|38.26|35.46|38.26|35.46|38.24|35.44|0
1647922860000|2022-03-22 04:21:00|38.24|35.44|37.89|35.09|38.24|35.44|37.89|35.09|0
1647922870000|2022-03-22 04:21:10|37.84|35.04|37.84|35.04|37.84|35.04|37.79|34.99|0
1647922880000|2022-03-22 04:21:20|37.81|35.01|37.84|35.04|37.84|35.04|37.81|35.01|0
1647922890000|2022-03-22 04:21:30|37.81|35.01|37.79|34.99|37.81|35.01|37.79|34.99|0
1647922900000|2022-03-22 04:21:40|37.81|35.01|37.81|35.01|37.81|35.01|37.81|35.01|0
1647922910000|2022-03-22 04:21:50|37.79|34.99|37.79|34.99|37.79|34.99|37.79|34.99|0
1647922920000|2022-03-22 04:22:00|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1647922930000|2022-03-22 04:22:10|37.89|35.09|37.89|35.09|37.91|35.11|37.89|35.09|0
1647922940000|2022-03-22 04:22:20|37.84|35.04|37.84|35.04|37.89|35.09|37.84|35.04|0
1647922950000|2022-03-22 04:22:30|37.79|34.99|37.84|35.04|37.84|35.04|37.79|34.99|0
1647922960000|2022-03-22 04:22:40|37.81|35.01|37.84|35.04|37.84|35.04|37.81|35.01|0
1647923010000|2022-03-22 04:23:30|37.86|35.06|37.84|35.04|37.86|35.06|37.84|35.04|0
1647923020000|2022-03-22 04:23:40|37.86|35.06|37.84|35.04|37.86|35.06|37.84|35.04|0
1647923030000|2022-03-22 04:23:50|37.86|35.06|37.84|35.04|37.89|35.09|37.84|35.04|0
1647923040000|2022-03-22 04:24:00|37.86|35.06|37.86|35.06|37.89|35.09|37.86|35.06|0
1647923050000|2022-03-22 04:24:10|37.89|35.09|37.86|35.06|37.89|35.09|37.86|35.06|0
1647923060000|2022-03-22 04:24:20|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1647923090000|2022-03-22 04:24:50|37.79|34.99|37.79|34.99|37.79|34.99|37.79|34.99|0
1647923100000|2022-03-22 04:25:00|37.84|35.04|37.81|35.01|37.84|35.04|37.81|35.01|0
1647923110000|2022-03-22 04:25:10|37.79|34.99|37.84|35.04|37.84|35.04|37.79|34.99|0
1647923120000|2022-03-22 04:25:20|37.81|35.01|37.79|34.99|37.81|35.01|37.79|34.99|0
1647923140000|2022-03-22 04:25:40|37.84|35.04|37.79|34.99|37.84|35.04|37.79|34.99|0
1647923170000|2022-03-22 04:26:10|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1647923180000|2022-03-22 04:26:20|37.89|35.09|37.84|35.04|37.89|35.09|37.84|35.04|0
1647923190000|2022-03-22 04:26:30|37.89|35.09|37.89|35.09|37.89|35.09|37.89|35.09|0
1647923220000|2022-03-22 04:27:00|37.94|35.14|37.89|35.09|37.94|35.14|37.89|35.09|0
1647923280000|2022-03-22 04:28:00|37.91|35.11|37.94|35.14|37.94|35.14|37.91|35.11|0
1647923290000|2022-03-22 04:28:10|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1647923300000|2022-03-22 04:28:20|37.89|35.09|37.89|35.09|37.89|35.09|37.89|35.09|0
1647923340000|2022-03-22 04:29:00|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1647923350000|2022-03-22 04:29:10|37.94|35.14|37.94|35.14|37.94|35.14|37.94|35.14|0
1647923360000|2022-03-22 04:29:20|37.89|35.09|37.91|35.11|37.91|35.11|37.89|35.09|0
1647923370000|2022-03-22 04:29:30|37.94|35.14|37.89|35.09|37.94|35.14|37.89|35.09|0
1647923380000|2022-03-22 04:29:40|37.91|35.11|37.94|35.14|37.94|35.14|37.91|35.11|0
1647923410000|2022-03-22 04:30:10|37.99|35.19|37.98|35.18|37.99|35.19|37.98|35.18|0
1647923420000|2022-03-22 04:30:20|38.03|35.23|38.03|35.23|38.03|35.23|38.01|35.21|0
1647923430000|2022-03-22 04:30:30|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1647923450000|2022-03-22 04:30:50|38.03|35.23|38.03|35.23|38.06|35.26|38.03|35.23|0
1647923470000|2022-03-22 04:31:10|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1647923480000|2022-03-22 04:31:20|38.16|35.36|38.13|35.33|38.16|35.36|38.13|35.33|0
1647923490000|2022-03-22 04:31:30|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1647923500000|2022-03-22 04:31:40|38.06|35.26|38.06|35.26|38.06|35.26|38.03|35.23|0
1647923510000|2022-03-22 04:31:50|38.08|35.28|38.13|35.33|38.13|35.33|38.08|35.28|0
1647923540000|2022-03-22 04:32:20|38.11|35.31|38.08|35.28|38.11|35.31|38.08|35.28|0
1647923560000|2022-03-22 04:32:40|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1647923570000|2022-03-22 04:32:50|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1647923580000|2022-03-22 04:33:00|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1647923620000|2022-03-22 04:33:40|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1647923630000|2022-03-22 04:33:50|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1647923640000|2022-03-22 04:34:00|38.03|35.23|37.98|35.18|38.03|35.23|37.98|35.18|0
1647923650000|2022-03-22 04:34:10|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647923660000|2022-03-22 04:34:20|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1647923670000|2022-03-22 04:34:30|37.98|35.18|37.96|35.16|37.98|35.18|37.96|35.16|0
1647923680000|2022-03-22 04:34:40|37.98|35.18|37.98|35.18|37.98|35.18|37.93|35.13|0
1647923690000|2022-03-22 04:34:50|37.96|35.16|37.96|35.16|37.98|35.18|37.96|35.16|0
1647923700000|2022-03-22 04:35:00|37.98|35.18|38.03|35.23|38.03|35.23|37.98|35.18|0
1647923710000|2022-03-22 04:35:10|37.98|35.18|37.98|35.18|37.98|35.18|37.98|35.18|0
1647923740000|2022-03-22 04:35:40|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647923750000|2022-03-22 04:35:50|37.98|35.18|37.93|35.13|37.98|35.18|37.93|35.13|0
1647923770000|2022-03-22 04:36:10|37.91|35.11|37.93|35.13|37.93|35.13|37.91|35.11|0
1647923790000|2022-03-22 04:36:30|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1647923800000|2022-03-22 04:36:40|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1647923830000|2022-03-22 04:37:10|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1647923840000|2022-03-22 04:37:20|37.88|35.08|37.88|35.08|37.93|35.13|37.88|35.08|0
1647923890000|2022-03-22 04:38:10|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1647923900000|2022-03-22 04:38:20|37.81|35.01|37.78|34.98|37.81|35.01|37.78|34.98|0
1647923920000|2022-03-22 04:38:40|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1647923930000|2022-03-22 04:38:50|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1647923960000|2022-03-22 04:39:20|37.76|34.96|37.78|34.98|37.78|34.98|37.76|34.96|0
1647924010000|2022-03-22 04:40:10|37.83|35.03|37.88|35.08|37.88|35.08|37.83|35.03|0
1647924030000|2022-03-22 04:40:30|38.08|35.28|38.01|35.21|38.08|35.28|37.98|35.18|0
1647924040000|2022-03-22 04:40:40|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1647924050000|2022-03-22 04:40:50|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1647924070000|2022-03-22 04:41:10|37.98|35.18|38|35.2|38.03|35.23|37.98|35.18|0
1647924080000|2022-03-22 04:41:20|38.03|35.23|37.98|35.18|38.03|35.23|37.98|35.18|0
1647924090000|2022-03-22 04:41:30|38|35.2|38.05|35.25|38.05|35.25|38|35.2|0
1647924100000|2022-03-22 04:41:40|38.03|35.23|37.98|35.18|38.03|35.23|37.98|35.18|0
1647924110000|2022-03-22 04:41:50|37.93|35.13|37.95|35.15|37.95|35.15|37.93|35.13|0
1647924120000|2022-03-22 04:42:00|37.98|35.18|37.98|35.18|37.98|35.18|37.98|35.18|0
1647924130000|2022-03-22 04:42:10|37.95|35.15|37.95|35.15|37.98|35.18|37.95|35.15|0
1647924140000|2022-03-22 04:42:20|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647924150000|2022-03-22 04:42:30|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647924160000|2022-03-22 04:42:40|37.98|35.18|37.93|35.13|37.98|35.18|37.93|35.13|0
1647924170000|2022-03-22 04:42:50|37.9|35.1|37.93|35.13|37.93|35.13|37.9|35.1|0
1647924180000|2022-03-22 04:43:00|37.9|35.1|37.93|35.13|37.93|35.13|37.9|35.1|0
1647924190000|2022-03-22 04:43:10|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647924200000|2022-03-22 04:43:20|38|35.2|38.03|35.23|38.03|35.23|37.98|35.18|0
1647924210000|2022-03-22 04:43:30|37.98|35.18|38|35.2|38|35.2|37.98|35.18|0
1647924220000|2022-03-22 04:43:40|37.98|35.18|37.93|35.13|37.98|35.18|37.93|35.13|0
1647924230000|2022-03-22 04:43:50|37.98|35.18|37.98|35.18|37.98|35.18|37.98|35.18|0
1647924250000|2022-03-22 04:44:10|37.93|35.13|37.9|35.1|37.93|35.13|37.9|35.1|0
1647924260000|2022-03-22 04:44:20|37.93|35.13|37.98|35.18|37.98|35.18|37.93|35.13|0
1647924270000|2022-03-22 04:44:30|37.95|35.15|37.93|35.13|37.95|35.15|37.9|35.1|0
1647924280000|2022-03-22 04:44:40|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647924290000|2022-03-22 04:44:50|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647924300000|2022-03-22 04:45:00|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647924310000|2022-03-22 04:45:10|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647924320000|2022-03-22 04:45:20|37.95|35.15|37.98|35.18|37.98|35.18|37.95|35.15|0
1647924340000|2022-03-22 04:45:40|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647924360000|2022-03-22 04:46:00|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1647924370000|2022-03-22 04:46:10|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647924400000|2022-03-22 04:46:40|37.95|35.15|37.93|35.13|37.95|35.15|37.93|35.13|0
1647924420000|2022-03-22 04:47:00|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1647924430000|2022-03-22 04:47:10|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647924440000|2022-03-22 04:47:20|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1647924450000|2022-03-22 04:47:30|37.9|35.1|37.78|34.98|37.9|35.1|37.78|34.98|0
1647924480000|2022-03-22 04:48:00|37.8|35|37.83|35.03|37.83|35.03|37.8|35|0
1647924490000|2022-03-22 04:48:10|37.88|35.08|37.8|35|37.88|35.08|37.8|35|0
1647924500000|2022-03-22 04:48:20|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1647924520000|2022-03-22 04:48:40|37.8|35|37.78|34.98|37.8|35|37.78|34.98|0
1647924550000|2022-03-22 04:49:10|37.8|35|37.78|34.98|37.8|35|37.78|34.98|0
1647924580000|2022-03-22 04:49:40|37.75|34.95|37.78|34.98|37.78|34.98|37.75|34.95|0
1647924590000|2022-03-22 04:49:50|37.73|34.93|37.58|34.78|37.73|34.93|37.58|34.78|0
1647924610000|2022-03-22 04:50:10|37.63|34.83|37.63|34.83|37.63|34.83|37.63|34.83|0
1647924620000|2022-03-22 04:50:20|37.65|34.85|37.68|34.88|37.68|34.88|37.65|34.85|0
1647924630000|2022-03-22 04:50:30|37.7|34.9|37.68|34.88|37.7|34.9|37.68|34.88|0
1647924650000|2022-03-22 04:50:50|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1647924660000|2022-03-22 04:51:00|37.63|34.83|37.63|34.83|37.68|34.88|37.63|34.83|0
1647924670000|2022-03-22 04:51:10|37.68|34.88|37.63|34.83|37.68|34.88|37.63|34.83|0
1647924680000|2022-03-22 04:51:20|37.65|34.85|37.68|34.88|37.68|34.88|37.65|34.85|0
1647924700000|2022-03-22 04:51:40|37.7|34.9|37.7|34.9|37.7|34.9|37.68|34.88|0
1647924710000|2022-03-22 04:51:50|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1647924720000|2022-03-22 04:52:00|37.7|34.9|37.68|34.88|37.7|34.9|37.68|34.88|0
1647924750000|2022-03-22 04:52:30|37.63|34.83|37.63|34.83|37.63|34.83|37.63|34.83|0
1647924760000|2022-03-22 04:52:40|37.58|34.78|37.58|34.78|37.58|34.78|37.58|34.78|0
1647924770000|2022-03-22 04:52:50|37.63|34.83|37.6|34.8|37.63|34.83|37.6|34.8|0
1647924780000|2022-03-22 04:53:00|37.58|34.78|37.58|34.78|37.58|34.78|37.58|34.78|0
1647924790000|2022-03-22 04:53:10|37.55|34.75|37.58|34.78|37.58|34.78|37.55|34.75|0
1647924800000|2022-03-22 04:53:20|37.63|34.83|37.55|34.75|37.63|34.83|37.55|34.75|0
1647924810000|2022-03-22 04:53:30|37.58|34.78|37.53|34.73|37.58|34.78|37.53|34.73|0
1647924830000|2022-03-22 04:53:50|37.58|34.78|37.6|34.8|37.6|34.8|37.58|34.78|0
1647924840000|2022-03-22 04:54:00|37.63|34.83|37.68|34.88|37.68|34.88|37.6|34.8|0
1647924850000|2022-03-22 04:54:10|37.7|34.9|37.7|34.9|37.7|34.9|37.7|34.9|0
1647924860000|2022-03-22 04:54:20|37.73|34.93|37.68|34.88|37.73|34.93|37.68|34.88|0
1647924870000|2022-03-22 04:54:30|37.73|34.93|37.78|34.98|37.78|34.98|37.68|34.88|0
1647924880000|2022-03-22 04:54:40|37.73|34.93|37.78|34.98|37.78|34.98|37.73|34.93|0
1647924920000|2022-03-22 04:55:20|37.88|35.08|37.93|35.13|37.93|35.13|37.88|35.08|0
1647924940000|2022-03-22 04:55:40|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647924950000|2022-03-22 04:55:50|37.93|35.13|37.93|35.13|37.95|35.15|37.93|35.13|0
1647924960000|2022-03-22 04:56:00|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1647924970000|2022-03-22 04:56:10|38.08|35.28|38.08|35.28|38.08|35.28|38.03|35.23|0
1647924980000|2022-03-22 04:56:20|38.05|35.25|38.03|35.23|38.08|35.28|38.03|35.23|0
1647924990000|2022-03-22 04:56:30|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647925000000|2022-03-22 04:56:40|37.95|35.15|37.97|35.17|37.97|35.17|37.95|35.15|0
1647925010000|2022-03-22 04:56:50|38|35.2|38|35.2|38|35.2|37.97|35.17|0
1647925030000|2022-03-22 04:57:10|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647925040000|2022-03-22 04:57:20|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647925050000|2022-03-22 04:57:30|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647925060000|2022-03-22 04:57:40|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647925070000|2022-03-22 04:57:50|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647925130000|2022-03-22 04:58:50|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647925150000|2022-03-22 04:59:10|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647925170000|2022-03-22 04:59:30|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647925180000|2022-03-22 04:59:40|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647925190000|2022-03-22 04:59:50|37.97|35.17|37.97|35.17|38.02|35.22|37.97|35.17|0
1647925200000|2022-03-22 05:00:00|37.95|35.15|38|35.2|38.02|35.22|37.95|35.15|0
1647925210000|2022-03-22 05:00:10|37.97|35.17|38.02|35.22|38.07|35.27|37.97|35.17|0
1647925230000|2022-03-22 05:00:30|38|35.2|38.02|35.22|38.02|35.22|37.97|35.17|0
1647925240000|2022-03-22 05:00:40|38.05|35.25|38.02|35.22|38.07|35.27|38.02|35.22|0
1647925290000|2022-03-22 05:01:30|38.05|35.25|37.97|35.17|38.07|35.27|37.97|35.17|0
1647925320000|2022-03-22 05:02:00|38|35.2|37.97|35.17|38|35.2|37.97|35.17|0
1647925330000|2022-03-22 05:02:10|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647925350000|2022-03-22 05:02:30|38|35.2|38.02|35.22|38.02|35.22|38|35.2|0
1647925360000|2022-03-22 05:02:40|38|35.2|38|35.2|38.02|35.22|38|35.2|0
1647925370000|2022-03-22 05:02:50|37.97|35.17|37.97|35.17|38.02|35.22|37.97|35.17|0
1647925390000|2022-03-22 05:03:10|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1647925400000|2022-03-22 05:03:20|38.05|35.25|38.02|35.22|38.05|35.25|38.02|35.22|0
1647925410000|2022-03-22 05:03:30|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1647925420000|2022-03-22 05:03:40|37.92|35.12|37.87|35.07|37.92|35.12|37.87|35.07|0
1647925430000|2022-03-22 05:03:50|37.9|35.1|37.87|35.07|37.9|35.1|37.87|35.07|0
1647925440000|2022-03-22 05:04:00|37.77|34.97|37.72|34.92|37.77|34.97|37.72|34.92|0
1647925470000|2022-03-22 05:04:30|37.75|34.95|37.67|34.87|37.75|34.95|37.67|34.87|0
1647925510000|2022-03-22 05:05:10|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647925520000|2022-03-22 05:05:20|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1647925530000|2022-03-22 05:05:30|37.62|34.82|37.62|34.82|37.62|34.82|37.62|34.82|0
1647925560000|2022-03-22 05:06:00|37.57|34.77|37.52|34.72|37.57|34.77|37.52|34.72|0
1647925570000|2022-03-22 05:06:10|37.47|34.67|37.38|34.58|37.47|34.67|37.38|34.58|0
1647925580000|2022-03-22 05:06:20|37.33|34.53|37.33|34.53|37.33|34.53|37.28|34.48|0
1647925590000|2022-03-22 05:06:30|37.38|34.58|37.47|34.67|37.47|34.67|37.35|34.55|0
1647925600000|2022-03-22 05:06:40|37.5|34.7|37.52|34.72|37.52|34.72|37.47|34.67|0
1647925610000|2022-03-22 05:06:50|37.57|34.77|37.62|34.82|37.62|34.82|37.57|34.77|0
1647925620000|2022-03-22 05:07:00|37.65|34.85|37.67|34.87|37.67|34.87|37.65|34.85|0
1647925630000|2022-03-22 05:07:10|37.62|34.82|37.67|34.87|37.67|34.87|37.62|34.82|0
1647925640000|2022-03-22 05:07:20|37.55|34.75|37.47|34.67|37.57|34.77|37.47|34.67|0
1647925650000|2022-03-22 05:07:30|37.42|34.62|37.37|34.57|37.42|34.62|37.37|34.57|0
1647925660000|2022-03-22 05:07:40|37.33|34.53|37.33|34.53|37.33|34.53|37.28|34.48|0
1647925670000|2022-03-22 05:07:50|37.35|34.55|37.33|34.53|37.35|34.55|37.33|34.53|0
1647925690000|2022-03-22 05:08:10|37.35|34.55|37.33|34.53|37.35|34.55|37.33|34.53|0
1647925700000|2022-03-22 05:08:20|37.32|34.52|37.32|34.52|37.32|34.52|37.32|34.52|0
1647925710000|2022-03-22 05:08:30|37.37|34.57|37.37|34.57|37.37|34.57|37.35|34.55|0
1647925720000|2022-03-22 05:08:40|37.32|34.52|37.32|34.52|37.37|34.57|37.32|34.52|0
1647925730000|2022-03-22 05:08:50|37.3|34.5|37.28|34.48|37.3|34.5|37.28|34.48|0
1647925750000|2022-03-22 05:09:10|37.23|34.43|37.28|34.48|37.28|34.48|37.23|34.43|0
1647925760000|2022-03-22 05:09:20|37.32|34.52|37.32|34.52|37.32|34.52|37.3|34.5|0
1647925780000|2022-03-22 05:09:40|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1647925790000|2022-03-22 05:09:50|37.32|34.52|37.3|34.5|37.32|34.52|37.3|34.5|0
1647925800000|2022-03-22 05:10:00|37.32|34.52|37.37|34.57|37.37|34.57|37.32|34.52|0
1647925830000|2022-03-22 05:10:30|37.35|34.55|37.35|34.55|37.35|34.55|37.35|34.55|0
1647925840000|2022-03-22 05:10:40|37.32|34.52|37.35|34.55|37.35|34.55|37.32|34.52|0
1647925850000|2022-03-22 05:10:50|37.32|34.52|37.32|34.52|37.32|34.52|37.32|34.52|0
1647925860000|2022-03-22 05:11:00|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1647925870000|2022-03-22 05:11:10|37.3|34.5|37.23|34.43|37.3|34.5|37.23|34.43|0
1647925880000|2022-03-22 05:11:20|37.27|34.47|37.23|34.43|37.27|34.47|37.23|34.43|0
1647925890000|2022-03-22 05:11:30|37.3|34.5|37.32|34.52|37.32|34.52|37.3|34.5|0
1647925900000|2022-03-22 05:11:40|37.3|34.5|37.37|34.57|37.37|34.57|37.3|34.5|0
1647925920000|2022-03-22 05:12:00|37.35|34.55|37.32|34.52|37.35|34.55|37.32|34.52|0
1647925930000|2022-03-22 05:12:10|37.37|34.57|37.37|34.57|37.37|34.57|37.37|34.57|0
1647925950000|2022-03-22 05:12:30|37.32|34.52|37.32|34.52|37.32|34.52|37.32|34.52|0
1647925960000|2022-03-22 05:12:40|37.27|34.47|37.22|34.42|37.27|34.47|37.22|34.42|0
1647925970000|2022-03-22 05:12:50|37.25|34.45|37.22|34.42|37.25|34.45|37.22|34.42|0
1647925980000|2022-03-22 05:13:00|37.25|34.45|37.22|34.42|37.25|34.45|37.22|34.42|0
1647925990000|2022-03-22 05:13:10|37.27|34.47|37.27|34.47|37.27|34.47|37.22|34.42|0
1647926000000|2022-03-22 05:13:20|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1647926010000|2022-03-22 05:13:30|37.22|34.42|37.27|34.47|37.27|34.47|37.22|34.42|0
1647926020000|2022-03-22 05:13:40|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647926030000|2022-03-22 05:13:50|37.18|34.38|37.18|34.38|37.18|34.38|37.13|34.33|0
1647926040000|2022-03-22 05:14:00|37.22|34.42|37.18|34.38|37.22|34.42|37.18|34.38|0
1647926050000|2022-03-22 05:14:10|37.15|34.35|37.18|34.38|37.18|34.38|37.15|34.35|0
1647926070000|2022-03-22 05:14:30|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1647926090000|2022-03-22 05:14:50|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1647926100000|2022-03-22 05:15:00|37.15|34.35|37.13|34.33|37.15|34.35|37.13|34.33|0
1647926110000|2022-03-22 05:15:10|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1647926120000|2022-03-22 05:15:20|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1647926130000|2022-03-22 05:15:30|37.15|34.35|37.17|34.37|37.17|34.37|37.13|34.33|0
1647926140000|2022-03-22 05:15:40|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1647926150000|2022-03-22 05:15:50|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1647926160000|2022-03-22 05:16:00|37.08|34.28|37.08|34.28|37.08|34.28|37.08|34.28|0
1647926170000|2022-03-22 05:16:10|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1647926190000|2022-03-22 05:16:30|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1647926200000|2022-03-22 05:16:40|37.08|34.28|37.12|34.32|37.13|34.33|37.08|34.28|0
1647926210000|2022-03-22 05:16:50|37.08|34.28|37.1|34.3|37.1|34.3|37.08|34.28|0
1647926220000|2022-03-22 05:17:00|37.08|34.28|37.05|34.25|37.08|34.28|37.03|34.23|0
1647926230000|2022-03-22 05:17:10|37.08|34.28|37.08|34.28|37.08|34.28|37.03|34.23|0
1647926240000|2022-03-22 05:17:20|37.12|34.32|37.08|34.28|37.12|34.32|37.08|34.28|0
1647926250000|2022-03-22 05:17:30|37.12|34.32|37.1|34.3|37.12|34.32|37.1|34.3|0
1647926260000|2022-03-22 05:17:40|37.17|34.37|37.17|34.37|37.17|34.37|37.12|34.32|0
1647926270000|2022-03-22 05:17:50|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647926280000|2022-03-22 05:18:00|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1647926290000|2022-03-22 05:18:10|37.22|34.42|37.27|34.47|37.27|34.47|37.22|34.42|0
1647926310000|2022-03-22 05:18:30|37.22|34.42|37.27|34.47|37.27|34.47|37.22|34.42|0
1647926320000|2022-03-22 05:18:40|37.25|34.45|37.27|34.47|37.27|34.47|37.25|34.45|0
1647926350000|2022-03-22 05:19:10|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647926360000|2022-03-22 05:19:20|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1647926400000|2022-03-22 05:20:00|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1647926410000|2022-03-22 05:20:10|37.22|34.42|37.22|34.42|37.27|34.47|37.22|34.42|0
1647926420000|2022-03-22 05:20:20|37.27|34.47|37.22|34.42|37.27|34.47|37.22|34.42|0
1647926440000|2022-03-22 05:20:40|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1647926450000|2022-03-22 05:20:50|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1647926460000|2022-03-22 05:21:00|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647926470000|2022-03-22 05:21:10|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1647926480000|2022-03-22 05:21:20|37.17|34.37|37.25|34.45|37.25|34.45|37.17|34.37|0
1647926490000|2022-03-22 05:21:30|37.22|34.42|37.22|34.42|37.22|34.42|37.2|34.4|0
1647926500000|2022-03-22 05:21:40|37.2|34.4|37.17|34.37|37.2|34.4|37.17|34.37|0
1647926510000|2022-03-22 05:21:50|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647926520000|2022-03-22 05:22:00|37.2|34.4|37.17|34.37|37.2|34.4|37.17|34.37|0
1647926540000|2022-03-22 05:22:20|37.2|34.4|37.22|34.42|37.22|34.42|37.17|34.37|0
1647926550000|2022-03-22 05:22:30|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1647926560000|2022-03-22 05:22:40|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1647926580000|2022-03-22 05:23:00|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1647926590000|2022-03-22 05:23:10|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1647926600000|2022-03-22 05:23:20|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647926610000|2022-03-22 05:23:30|37.17|34.37|37.22|34.42|37.22|34.42|37.17|34.37|0
1647926620000|2022-03-22 05:23:40|37.2|34.4|37.22|34.42|37.22|34.42|37.2|34.4|0
1647926640000|2022-03-22 05:24:00|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1647926690000|2022-03-22 05:24:50|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1647926700000|2022-03-22 05:25:00|37.27|34.47|37.42|34.62|37.42|34.62|37.27|34.47|0
1647926710000|2022-03-22 05:25:10|37.44|34.64|37.52|34.72|37.52|34.72|37.44|34.64|0
1647926720000|2022-03-22 05:25:20|37.47|34.67|37.49|34.69|37.49|34.69|37.47|34.67|0
1647926730000|2022-03-22 05:25:30|37.47|34.67|37.49|34.69|37.52|34.72|37.47|34.67|0
1647926740000|2022-03-22 05:25:40|37.52|34.72|37.54|34.74|37.54|34.74|37.52|34.72|0
1647926750000|2022-03-22 05:25:50|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1647926770000|2022-03-22 05:26:10|37.49|34.69|37.47|34.67|37.49|34.69|37.47|34.67|0
1647926780000|2022-03-22 05:26:20|37.49|34.69|37.52|34.72|37.52|34.72|37.47|34.67|0
1647926790000|2022-03-22 05:26:30|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1647926800000|2022-03-22 05:26:40|37.44|34.64|37.47|34.67|37.47|34.67|37.44|34.64|0
1647926810000|2022-03-22 05:26:50|37.49|34.69|37.49|34.69|37.49|34.69|37.49|34.69|0
1647926820000|2022-03-22 05:27:00|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1647926850000|2022-03-22 05:27:30|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1647926860000|2022-03-22 05:27:40|37.47|34.67|37.52|34.72|37.52|34.72|37.47|34.67|0
1647926870000|2022-03-22 05:27:50|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1647926880000|2022-03-22 05:28:00|37.49|34.69|37.52|34.72|37.52|34.72|37.49|34.69|0
1647926890000|2022-03-22 05:28:10|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1647926900000|2022-03-22 05:28:20|37.52|34.72|37.49|34.69|37.52|34.72|37.49|34.69|0
1647926910000|2022-03-22 05:28:30|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1647926920000|2022-03-22 05:28:40|37.47|34.67|37.52|34.72|37.52|34.72|37.47|34.67|0
1647926930000|2022-03-22 05:28:50|37.54|34.74|37.52|34.72|37.56|34.76|37.52|34.72|0
1647926940000|2022-03-22 05:29:00|37.56|34.76|37.56|34.76|37.56|34.76|37.51|34.71|0
1647927020000|2022-03-22 05:30:20|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1647927030000|2022-03-22 05:30:30|37.76|34.96|37.66|34.86|37.76|34.96|37.66|34.86|0
1647927040000|2022-03-22 05:30:40|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1647927050000|2022-03-22 05:30:50|37.69|34.89|37.71|34.91|37.71|34.91|37.69|34.89|0
1647927060000|2022-03-22 05:31:00|37.66|34.86|37.64|34.84|37.66|34.86|37.64|34.84|0
1647927070000|2022-03-22 05:31:10|37.61|34.81|37.56|34.76|37.61|34.81|37.56|34.76|0
1647927080000|2022-03-22 05:31:20|37.59|34.79|37.56|34.76|37.59|34.79|37.56|34.76|0
1647927090000|2022-03-22 05:31:30|37.61|34.81|37.64|34.84|37.64|34.84|37.61|34.81|0
1647927100000|2022-03-22 05:31:40|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1647927120000|2022-03-22 05:32:00|37.66|34.86|37.66|34.86|37.66|34.86|37.61|34.81|0
1647927130000|2022-03-22 05:32:10|37.61|34.81|37.66|34.86|37.66|34.86|37.61|34.81|0
1647927140000|2022-03-22 05:32:20|37.61|34.81|37.66|34.86|37.66|34.86|37.61|34.81|0
1647927150000|2022-03-22 05:32:30|37.61|34.81|37.66|34.86|37.66|34.86|37.61|34.81|0
1647927160000|2022-03-22 05:32:40|37.64|34.84|37.61|34.81|37.64|34.84|37.61|34.81|0
1647927170000|2022-03-22 05:32:50|37.66|34.86|37.66|34.86|37.66|34.86|37.66|34.86|0
1647927180000|2022-03-22 05:33:00|37.69|34.89|37.71|34.91|37.71|34.91|37.69|34.89|0
1647927190000|2022-03-22 05:33:10|37.66|34.86|37.66|34.86|37.66|34.86|37.66|34.86|0
1647927200000|2022-03-22 05:33:20|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1647927210000|2022-03-22 05:33:30|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1647927290000|2022-03-22 05:34:50|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1647927300000|2022-03-22 05:35:00|37.76|34.96|37.66|34.86|37.76|34.96|37.66|34.86|0
1647927310000|2022-03-22 05:35:10|37.71|34.91|37.71|34.91|37.71|34.91|37.66|34.86|0
1647927330000|2022-03-22 05:35:30|37.69|34.89|37.71|34.91|37.71|34.91|37.69|34.89|0
1647927340000|2022-03-22 05:35:40|37.66|34.86|37.66|34.86|37.66|34.86|37.66|34.86|0
1647927350000|2022-03-22 05:35:50|37.71|34.91|37.73|34.93|37.73|34.93|37.71|34.91|0
1647927360000|2022-03-22 05:36:00|37.76|34.96|37.76|34.96|37.76|34.96|37.71|34.91|0
1647927410000|2022-03-22 05:36:50|37.86|35.06|37.86|35.06|37.86|35.06|37.86|35.06|0
1647927420000|2022-03-22 05:37:00|37.91|35.11|37.96|35.16|37.96|35.16|37.91|35.11|0
1647927460000|2022-03-22 05:37:40|37.91|35.11|37.96|35.16|37.96|35.16|37.91|35.11|0
1647927470000|2022-03-22 05:37:50|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1647927480000|2022-03-22 05:38:00|37.96|35.16|37.91|35.11|37.96|35.16|37.91|35.11|0
1647927490000|2022-03-22 05:38:10|37.96|35.16|37.96|35.16|37.96|35.16|37.91|35.11|0
1647927530000|2022-03-22 05:38:50|38.11|35.31|38.16|35.36|38.16|35.36|38.11|35.31|0
1647927540000|2022-03-22 05:39:00|38.11|35.31|38.13|35.33|38.13|35.33|38.11|35.31|0
1647927550000|2022-03-22 05:39:10|38.16|35.36|38.26|35.46|38.26|35.46|38.16|35.36|0
1647927560000|2022-03-22 05:39:20|38.21|35.41|38.31|35.51|38.31|35.51|38.21|35.41|0
1647927570000|2022-03-22 05:39:30|38.28|35.48|38.28|35.48|38.31|35.51|38.26|35.46|0
1647927580000|2022-03-22 05:39:40|38.36|35.56|38.31|35.51|38.36|35.56|38.31|35.51|0
1647927590000|2022-03-22 05:39:50|38.33|35.53|38.31|35.51|38.33|35.53|38.31|35.51|0
1647927600000|2022-03-22 05:40:00|38.33|35.53|38.33|35.53|38.33|35.53|38.33|35.53|0
1647927610000|2022-03-22 05:40:10|38.31|35.51|38.26|35.46|38.31|35.51|38.26|35.46|0
1647927620000|2022-03-22 05:40:20|38.21|35.41|38.26|35.46|38.26|35.46|38.21|35.41|0
1647927630000|2022-03-22 05:40:30|38.21|35.41|38.31|35.51|38.31|35.51|38.21|35.41|0
1647927650000|2022-03-22 05:40:50|38.26|35.46|38.26|35.46|38.31|35.51|38.26|35.46|0
1647927660000|2022-03-22 05:41:00|38.31|35.51|38.11|35.31|38.31|35.51|38.11|35.31|0
1647927680000|2022-03-22 05:41:20|38.06|35.26|38.01|35.21|38.06|35.26|38.01|35.21|0
1647927690000|2022-03-22 05:41:30|38.06|35.26|38.01|35.21|38.06|35.26|38.01|35.21|0
1647927700000|2022-03-22 05:41:40|38.06|35.26|38.13|35.33|38.13|35.33|38.06|35.26|0
1647927710000|2022-03-22 05:41:50|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1647927720000|2022-03-22 05:42:00|38.16|35.36|38.21|35.41|38.21|35.41|38.16|35.36|0
1647927730000|2022-03-22 05:42:10|38.18|35.38|38.23|35.43|38.23|35.43|38.18|35.38|0
1647927740000|2022-03-22 05:42:20|38.26|35.46|38.18|35.38|38.26|35.46|38.16|35.36|0
1647927750000|2022-03-22 05:42:30|38.16|35.36|38.01|35.21|38.16|35.36|38.01|35.21|0
1647927760000|2022-03-22 05:42:40|38.03|35.23|38.01|35.21|38.03|35.23|38.01|35.21|0
1647927780000|2022-03-22 05:43:00|37.91|35.11|37.96|35.16|37.96|35.16|37.91|35.11|0
1647927790000|2022-03-22 05:43:10|38.03|35.23|38.01|35.21|38.03|35.23|38.01|35.21|0
1647927800000|2022-03-22 05:43:20|38.06|35.26|38.11|35.31|38.11|35.31|38.06|35.26|0
1647927810000|2022-03-22 05:43:30|38.06|35.26|38.06|35.26|38.11|35.31|38.06|35.26|0
1647927820000|2022-03-22 05:43:40|38.03|35.23|38.11|35.31|38.11|35.31|38.03|35.23|0
1647927830000|2022-03-22 05:43:50|38.06|35.26|38.11|35.31|38.11|35.31|38.06|35.26|0
1647927840000|2022-03-22 05:44:00|38.16|35.36|38.18|35.38|38.18|35.38|38.16|35.36|0
1647927850000|2022-03-22 05:44:10|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1647927860000|2022-03-22 05:44:20|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1647927870000|2022-03-22 05:44:30|38.16|35.36|38.13|35.33|38.16|35.36|38.13|35.33|0
1647927880000|2022-03-22 05:44:40|38.21|35.41|38.21|35.41|38.21|35.41|38.16|35.36|0
1647927890000|2022-03-22 05:44:50|38.26|35.46|38.31|35.51|38.31|35.51|38.26|35.46|0
1647927900000|2022-03-22 05:45:00|38.26|35.46|38.31|35.51|38.31|35.51|38.26|35.46|0
1647927910000|2022-03-22 05:45:10|38.36|35.56|38.36|35.56|38.36|35.56|38.36|35.56|0
1647927920000|2022-03-22 05:45:20|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1647927930000|2022-03-22 05:45:30|38.26|35.46|38.31|35.51|38.31|35.51|38.26|35.46|0
1647927940000|2022-03-22 05:45:40|38.21|35.41|38.11|35.31|38.21|35.41|38.11|35.31|0
1647927950000|2022-03-22 05:45:50|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1647927970000|2022-03-22 05:46:10|38.21|35.41|38.21|35.41|38.21|35.41|38.21|35.41|0
1647927980000|2022-03-22 05:46:20|38.16|35.36|38.16|35.36|38.18|35.38|38.16|35.36|0
1647927990000|2022-03-22 05:46:30|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1647928000000|2022-03-22 05:46:40|38.16|35.36|38.13|35.33|38.16|35.36|38.11|35.31|0
1647928010000|2022-03-22 05:46:50|38.16|35.36|38.06|35.26|38.16|35.36|38.06|35.26|0
1647928020000|2022-03-22 05:47:00|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1647928030000|2022-03-22 05:47:10|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1647928040000|2022-03-22 05:47:20|38.01|35.21|38.11|35.31|38.11|35.31|38.01|35.21|0
1647928050000|2022-03-22 05:47:30|38.08|35.28|38.01|35.21|38.08|35.28|38.01|35.21|0
1647928060000|2022-03-22 05:47:40|38.06|35.26|38.01|35.21|38.06|35.26|38.01|35.21|0
1647928070000|2022-03-22 05:47:50|38.03|35.23|38.06|35.26|38.06|35.26|38.03|35.23|0
1647928080000|2022-03-22 05:48:00|38.01|35.21|38.03|35.23|38.06|35.26|38.01|35.21|0
1647928090000|2022-03-22 05:48:10|38.06|35.26|38.11|35.31|38.11|35.31|38.06|35.26|0
1647928100000|2022-03-22 05:48:20|38.21|35.41|38.16|35.36|38.21|35.41|38.16|35.36|0
1647928110000|2022-03-22 05:48:30|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1647928120000|2022-03-22 05:48:40|38.13|35.33|38.11|35.31|38.13|35.33|38.11|35.31|0
1647928140000|2022-03-22 05:49:00|38.08|35.28|38.11|35.31|38.11|35.31|38.06|35.26|0
1647928150000|2022-03-22 05:49:10|38.16|35.36|38.18|35.38|38.18|35.38|38.16|35.36|0
1647928160000|2022-03-22 05:49:20|38.26|35.46|38.21|35.41|38.26|35.46|38.18|35.38|0
1647928170000|2022-03-22 05:49:30|38.18|35.38|38.16|35.36|38.18|35.38|38.16|35.36|0
1647928180000|2022-03-22 05:49:40|38.21|35.41|38.21|35.41|38.21|35.41|38.21|35.41|0
1647928190000|2022-03-22 05:49:50|38.16|35.36|38.16|35.36|38.21|35.41|38.16|35.36|0
1647928200000|2022-03-22 05:50:00|38.21|35.41|38.21|35.41|38.21|35.41|38.21|35.41|0
1647928210000|2022-03-22 05:50:10|38.26|35.46|38.31|35.51|38.31|35.51|38.26|35.46|0
1647928220000|2022-03-22 05:50:20|38.36|35.56|38.36|35.56|38.36|35.56|38.36|35.56|0
1647928230000|2022-03-22 05:50:30|38.31|35.51|38.31|35.51|38.36|35.56|38.31|35.51|0
1647928240000|2022-03-22 05:50:40|38.36|35.56|38.36|35.56|38.36|35.56|38.36|35.56|0
1647928250000|2022-03-22 05:50:50|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1647928260000|2022-03-22 05:51:00|38.26|35.46|38.31|35.51|38.31|35.51|38.26|35.46|0
1647928270000|2022-03-22 05:51:10|38.26|35.46|38.2|35.4|38.26|35.46|38.2|35.4|0
1647928280000|2022-03-22 05:51:20|38.18|35.38|38.15|35.35|38.18|35.38|38.15|35.35|0
1647928300000|2022-03-22 05:51:40|38.18|35.38|38.18|35.38|38.18|35.38|38.18|35.38|0
1647928310000|2022-03-22 05:51:50|38.2|35.4|38.15|35.35|38.2|35.4|38.15|35.35|0
1647928320000|2022-03-22 05:52:00|38.18|35.38|38.2|35.4|38.2|35.4|38.18|35.38|0
1647928330000|2022-03-22 05:52:10|38.18|35.38|38.18|35.38|38.18|35.38|38.18|35.38|0
1647928340000|2022-03-22 05:52:20|38.2|35.4|38.2|35.4|38.2|35.4|38.15|35.35|0
1647928350000|2022-03-22 05:52:30|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1647928360000|2022-03-22 05:52:40|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1647928370000|2022-03-22 05:52:50|38.1|35.3|38.13|35.33|38.13|35.33|38.05|35.25|0
1647928380000|2022-03-22 05:53:00|38.1|35.3|38.15|35.35|38.15|35.35|38.1|35.3|0
1647928390000|2022-03-22 05:53:10|38.1|35.3|38.15|35.35|38.15|35.35|38.1|35.3|0
1647928400000|2022-03-22 05:53:20|38.18|35.38|38.2|35.4|38.2|35.4|38.18|35.38|0
1647928410000|2022-03-22 05:53:30|38.25|35.45|38.3|35.5|38.3|35.5|38.25|35.45|0
1647928420000|2022-03-22 05:53:40|38.28|35.48|38.3|35.5|38.3|35.5|38.28|35.48|0
1647928440000|2022-03-22 05:54:00|38.25|35.45|38.3|35.5|38.3|35.5|38.25|35.45|0
1647928450000|2022-03-22 05:54:10|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1647928460000|2022-03-22 05:54:20|38.3|35.5|38.33|35.53|38.33|35.53|38.3|35.5|0
1647928470000|2022-03-22 05:54:30|38.35|35.55|38.28|35.48|38.35|35.55|38.25|35.45|0
1647928480000|2022-03-22 05:54:40|38.3|35.5|38.28|35.48|38.3|35.5|38.28|35.48|0
1647928490000|2022-03-22 05:54:50|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1647928500000|2022-03-22 05:55:00|38.23|35.43|38.25|35.45|38.25|35.45|38.23|35.43|0
1647928510000|2022-03-22 05:55:10|38.23|35.43|38.28|35.48|38.28|35.48|38.23|35.43|0
1647928520000|2022-03-22 05:55:20|38.3|35.5|38.25|35.45|38.3|35.5|38.25|35.45|0
1647928530000|2022-03-22 05:55:30|38.3|35.5|38.25|35.45|38.3|35.5|38.25|35.45|0
1647928550000|2022-03-22 05:55:50|38.2|35.4|38.23|35.43|38.23|35.43|38.2|35.4|0
1647928560000|2022-03-22 05:56:00|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1647928570000|2022-03-22 05:56:10|38.3|35.5|38.28|35.48|38.3|35.5|38.28|35.48|0
1647928580000|2022-03-22 05:56:20|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1647928590000|2022-03-22 05:56:30|38.28|35.48|38.3|35.5|38.3|35.5|38.25|35.45|0
1647928600000|2022-03-22 05:56:40|38.25|35.45|38.28|35.48|38.3|35.5|38.25|35.45|0
1647928610000|2022-03-22 05:56:50|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1647928620000|2022-03-22 05:57:00|38.28|35.48|38.28|35.48|38.3|35.5|38.28|35.48|0
1647928630000|2022-03-22 05:57:10|38.3|35.5|38.3|35.5|38.35|35.55|38.3|35.5|0
1647928660000|2022-03-22 05:57:40|38.33|35.53|38.3|35.5|38.33|35.53|38.3|35.5|0
1647928670000|2022-03-22 05:57:50|38.33|35.53|38.33|35.53|38.33|35.53|38.33|35.53|0
1647928680000|2022-03-22 05:58:00|38.3|35.5|38.28|35.48|38.3|35.5|38.25|35.45|0
1647928690000|2022-03-22 05:58:10|38.25|35.45|38.23|35.43|38.25|35.45|38.23|35.43|0
1647928700000|2022-03-22 05:58:20|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1647928710000|2022-03-22 05:58:30|38.23|35.43|38.2|35.4|38.23|35.43|38.2|35.4|0
1647928720000|2022-03-22 05:58:40|38.25|35.45|38.23|35.43|38.25|35.45|38.23|35.43|0
1647928730000|2022-03-22 05:58:50|38.25|35.45|38.2|35.4|38.25|35.45|38.2|35.4|0
1647928740000|2022-03-22 05:59:00|38.25|35.45|38.2|35.4|38.25|35.45|38.18|35.38|0
1647928750000|2022-03-22 05:59:10|38.18|35.38|38.13|35.33|38.18|35.38|38.13|35.33|0
1647928760000|2022-03-22 05:59:20|38.1|35.3|38.1|35.3|38.1|35.3|38.05|35.25|0
1647928770000|2022-03-22 05:59:30|38.05|35.25|38.1|35.3|38.1|35.3|38.05|35.25|0
1647928780000|2022-03-22 05:59:40|38.08|35.28|38.1|35.3|38.1|35.3|38.05|35.25|0
1647928790000|2022-03-22 05:59:50|38.15|35.35|38.1|35.3|38.15|35.35|38.1|35.3|0
1647928800000|2022-03-22 06:00:00|38.05|35.25|38.1|35.3|38.1|35.3|38.05|35.25|0
1647928820000|2022-03-22 06:00:20|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1647928830000|2022-03-22 06:00:30|38|35.2|37.9|35.1|38|35.2|37.9|35.1|0
1647928840000|2022-03-22 06:00:40|37.85|35.05|37.82|35.02|37.85|35.05|37.82|35.02|0
1647928850000|2022-03-22 06:00:50|37.8|35|37.85|35.05|37.85|35.05|37.8|35|0
1647928860000|2022-03-22 06:01:00|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1647928880000|2022-03-22 06:01:20|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1647928890000|2022-03-22 06:01:30|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1647928900000|2022-03-22 06:01:40|37.92|35.12|38.05|35.25|38.05|35.25|37.92|35.12|0
1647928910000|2022-03-22 06:01:50|38.1|35.3|38.1|35.3|38.1|35.3|38.05|35.25|0
1647928930000|2022-03-22 06:02:10|38.12|35.32|38.1|35.3|38.12|35.32|38.1|35.3|0
1647928940000|2022-03-22 06:02:20|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1647928950000|2022-03-22 06:02:30|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1647928960000|2022-03-22 06:02:40|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1647928970000|2022-03-22 06:02:50|38.22|35.42|38.2|35.4|38.22|35.42|38.2|35.4|0
1647928980000|2022-03-22 06:03:00|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1647928990000|2022-03-22 06:03:10|38.4|35.6|38.5|35.7|38.5|35.7|38.4|35.6|0
1647929000000|2022-03-22 06:03:20|38.55|35.75|38.58|35.78|38.58|35.78|38.55|35.75|0
1647929010000|2022-03-22 06:03:30|38.6|35.8|38.6|35.8|38.6|35.8|38.58|35.78|0
1647929020000|2022-03-22 06:03:40|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1647929030000|2022-03-22 06:03:50|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1647929040000|2022-03-22 06:04:00|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1647929050000|2022-03-22 06:04:10|38.6|35.8|38.45|35.65|38.6|35.8|38.45|35.65|0
1647929060000|2022-03-22 06:04:20|38.5|35.7|38.4|35.6|38.5|35.7|38.4|35.6|0
1647929070000|2022-03-22 06:04:30|38.45|35.65|38.48|35.68|38.48|35.68|38.45|35.65|0
1647929080000|2022-03-22 06:04:40|38.45|35.65|38.48|35.68|38.5|35.7|38.45|35.65|0
1647929090000|2022-03-22 06:04:50|38.45|35.65|38.5|35.7|38.5|35.7|38.45|35.65|0
1647929100000|2022-03-22 06:05:00|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1647929110000|2022-03-22 06:05:10|38.45|35.65|38.4|35.6|38.45|35.65|38.4|35.6|0
1647929120000|2022-03-22 06:05:20|38.35|35.55|38.32|35.52|38.35|35.55|38.32|35.52|0
1647929130000|2022-03-22 06:05:30|38.35|35.55|38.4|35.6|38.4|35.6|38.35|35.55|0
1647929140000|2022-03-22 06:05:40|38.43|35.63|38.4|35.6|38.43|35.63|38.4|35.6|0
1647929150000|2022-03-22 06:05:50|38.42|35.62|38.4|35.6|38.42|35.62|38.4|35.6|0
1647929160000|2022-03-22 06:06:00|38.42|35.62|38.45|35.65|38.45|35.65|38.4|35.6|0
1647929170000|2022-03-22 06:06:10|38.42|35.62|38.45|35.65|38.45|35.65|38.42|35.62|0
1647929200000|2022-03-22 06:06:40|38.42|35.62|38.45|35.65|38.45|35.65|38.42|35.62|0
1647929210000|2022-03-22 06:06:50|38.5|35.7|38.45|35.65|38.5|35.7|38.45|35.65|0
1647929220000|2022-03-22 06:07:00|38.48|35.68|38.42|35.62|38.48|35.68|38.42|35.62|0
1647929230000|2022-03-22 06:07:10|38.4|35.6|38.37|35.57|38.4|35.6|38.35|35.55|0
1647929250000|2022-03-22 06:07:30|38.4|35.6|38.37|35.57|38.4|35.6|38.3|35.5|0
1647929260000|2022-03-22 06:07:40|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1647929270000|2022-03-22 06:07:50|38.4|35.6|38.5|35.7|38.5|35.7|38.4|35.6|0
1647929280000|2022-03-22 06:08:00|38.53|35.73|38.5|35.7|38.53|35.73|38.5|35.7|0
1647929290000|2022-03-22 06:08:10|38.47|35.67|38.47|35.67|38.5|35.7|38.47|35.67|0
1647929300000|2022-03-22 06:08:20|38.53|35.73|38.5|35.7|38.53|35.73|38.5|35.7|0
1647929310000|2022-03-22 06:08:30|38.53|35.73|38.5|35.7|38.53|35.73|38.5|35.7|0
1647929320000|2022-03-22 06:08:40|38.52|35.72|38.45|35.65|38.52|35.72|38.45|35.65|0
1647929330000|2022-03-22 06:08:50|38.47|35.67|38.5|35.7|38.5|35.7|38.47|35.67|0
1647929340000|2022-03-22 06:09:00|38.47|35.67|38.5|35.7|38.5|35.7|38.47|35.67|0
1647929350000|2022-03-22 06:09:10|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1647929360000|2022-03-22 06:09:20|38.5|35.7|38.52|35.72|38.52|35.72|38.5|35.7|0
1647929370000|2022-03-22 06:09:30|38.5|35.7|38.47|35.67|38.5|35.7|38.47|35.67|0
1647929380000|2022-03-22 06:09:40|38.5|35.7|38.42|35.62|38.5|35.7|38.4|35.6|0
1647929390000|2022-03-22 06:09:50|38.45|35.65|38.47|35.67|38.47|35.67|38.42|35.62|0
1647929400000|2022-03-22 06:10:00|38.5|35.7|38.47|35.67|38.5|35.7|38.47|35.67|0
1647929410000|2022-03-22 06:10:10|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1647929430000|2022-03-22 06:10:30|38.45|35.65|38.42|35.62|38.45|35.65|38.42|35.62|0
1647929440000|2022-03-22 06:10:40|38.45|35.65|38.47|35.67|38.55|35.75|38.45|35.65|0
1647929450000|2022-03-22 06:10:50|38.45|35.65|38.45|35.65|38.45|35.65|38.4|35.6|0
1647929460000|2022-03-22 06:11:00|38.42|35.62|38.37|35.57|38.42|35.62|38.35|35.55|0
1647929470000|2022-03-22 06:11:10|38.4|35.6|38.45|35.65|38.45|35.65|38.4|35.6|0
1647929480000|2022-03-22 06:11:20|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1647929490000|2022-03-22 06:11:30|38.47|35.67|38.42|35.62|38.47|35.67|38.42|35.62|0
1647929500000|2022-03-22 06:11:40|38.45|35.65|38.42|35.62|38.45|35.65|38.42|35.62|0
1647929510000|2022-03-22 06:11:50|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1647929520000|2022-03-22 06:12:00|38.42|35.62|38.45|35.65|38.45|35.65|38.42|35.62|0
1647929530000|2022-03-22 06:12:10|38.5|35.7|38.5|35.7|38.5|35.7|38.45|35.65|0
1647929540000|2022-03-22 06:12:20|38.45|35.65|38.5|35.7|38.5|35.7|38.45|35.65|0
1647929560000|2022-03-22 06:12:40|38.47|35.67|38.5|35.7|38.5|35.7|38.47|35.67|0
1647929570000|2022-03-22 06:12:50|38.55|35.75|38.5|35.7|38.55|35.75|38.5|35.7|0
1647929580000|2022-03-22 06:13:00|38.52|35.72|38.55|35.75|38.55|35.75|38.52|35.72|0
1647929590000|2022-03-22 06:13:10|38.6|35.8|38.65|35.85|38.65|35.85|38.6|35.8|0
1647929600000|2022-03-22 06:13:20|38.62|35.82|38.65|35.85|38.65|35.85|38.62|35.82|0
1647929610000|2022-03-22 06:13:30|38.7|35.9|38.73|35.93|38.73|35.93|38.7|35.9|0
1647929620000|2022-03-22 06:13:40|38.7|35.9|38.73|35.93|38.75|35.95|38.7|35.9|0
1647929630000|2022-03-22 06:13:50|38.75|35.95|38.67|35.87|38.75|35.95|38.65|35.85|0
1647929640000|2022-03-22 06:14:00|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1647929660000|2022-03-22 06:14:20|38.67|35.87|38.62|35.82|38.67|35.87|38.62|35.82|0
1647929670000|2022-03-22 06:14:30|38.65|35.85|38.6|35.8|38.65|35.85|38.6|35.8|0
1647929680000|2022-03-22 06:14:40|38.62|35.82|38.65|35.85|38.65|35.85|38.62|35.82|0
1647929690000|2022-03-22 06:14:50|38.62|35.82|38.65|35.85|38.65|35.85|38.62|35.82|0
1647929700000|2022-03-22 06:15:00|38.6|35.8|38.7|35.9|38.7|35.9|38.6|35.8|0
1647929710000|2022-03-22 06:15:10|38.67|35.87|38.65|35.85|38.67|35.87|38.65|35.85|0
1647929720000|2022-03-22 06:15:20|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1647929730000|2022-03-22 06:15:30|38.75|35.95|38.75|35.95|38.75|35.95|38.75|35.95|0
1647929750000|2022-03-22 06:15:50|38.72|35.92|38.75|35.95|38.75|35.95|38.7|35.9|0
1647929760000|2022-03-22 06:16:00|38.7|35.9|38.72|35.92|38.72|35.92|38.7|35.9|0
1647929770000|2022-03-22 06:16:10|38.7|35.9|38.65|35.85|38.7|35.9|38.65|35.85|0
1647929780000|2022-03-22 06:16:20|38.85|36.05|38.8|36|38.85|36.05|38.8|36|0
1647929800000|2022-03-22 06:16:40|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1647929810000|2022-03-22 06:16:50|38.9|36.1|38.9|36.1|38.9|36.1|38.85|36.05|0
1647929820000|2022-03-22 06:17:00|38.85|36.05|39.11|36.31|39.11|36.31|38.85|36.05|0
1647929830000|2022-03-22 06:17:10|39.06|36.26|39.06|36.26|39.06|36.26|39.01|36.21|0
1647929840000|2022-03-22 06:17:20|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1647929850000|2022-03-22 06:17:30|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1647929860000|2022-03-22 06:17:40|39.26|36.46|39.21|36.41|39.26|36.46|39.21|36.41|0
1647929880000|2022-03-22 06:18:00|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1647929890000|2022-03-22 06:18:10|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1647929900000|2022-03-22 06:18:20|39.26|36.46|39.21|36.41|39.26|36.46|39.21|36.41|0
1647929910000|2022-03-22 06:18:30|39.26|36.46|39.21|36.41|39.26|36.46|39.21|36.41|0
1647929920000|2022-03-22 06:18:40|39.23|36.43|39.21|36.41|39.23|36.43|39.21|36.41|0
1647929990000|2022-03-22 06:19:50|39.18|36.38|38.9|36.1|39.18|36.38|38.9|36.1|0
1647930000000|2022-03-22 06:20:00|38.95|36.15|38.9|36.1|38.95|36.15|38.9|36.1|0
1647930010000|2022-03-22 06:20:10|38.93|36.13|38.88|36.08|38.93|36.13|38.88|36.08|0
1647930020000|2022-03-22 06:20:20|38.9|36.1|38.95|36.15|38.95|36.15|38.9|36.1|0
1647930030000|2022-03-22 06:20:30|39|36.2|38.98|36.18|39|36.2|38.98|36.18|0
1647930040000|2022-03-22 06:20:40|38.95|36.15|38.98|36.18|38.98|36.18|38.95|36.15|0
1647930050000|2022-03-22 06:20:50|38.95|36.15|39.06|36.26|39.06|36.26|38.95|36.15|0
1647930060000|2022-03-22 06:21:00|39|36.2|39|36.2|39.03|36.23|39|36.2|0
1647930070000|2022-03-22 06:21:10|39.06|36.26|39.11|36.31|39.11|36.31|39.05|36.25|0
1647930080000|2022-03-22 06:21:20|39.08|36.28|39.11|36.31|39.11|36.31|39.08|36.28|0
1647930090000|2022-03-22 06:21:30|39.08|36.28|39.11|36.31|39.11|36.31|39.05|36.25|0
1647930100000|2022-03-22 06:21:40|39.05|36.25|39.08|36.28|39.08|36.28|39.05|36.25|0
1647930110000|2022-03-22 06:21:50|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1647930130000|2022-03-22 06:22:10|39.03|36.23|39|36.2|39.03|36.23|39|36.2|0
1647930150000|2022-03-22 06:22:30|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1647930180000|2022-03-22 06:23:00|38.9|36.1|38.95|36.15|38.95|36.15|38.9|36.1|0
1647930190000|2022-03-22 06:23:10|38.93|36.13|38.93|36.13|38.95|36.15|38.93|36.13|0
1647930200000|2022-03-22 06:23:20|38.9|36.1|38.93|36.13|38.95|36.15|38.9|36.1|0
1647930210000|2022-03-22 06:23:30|38.9|36.1|38.9|36.1|38.93|36.13|38.9|36.1|0
1647930220000|2022-03-22 06:23:40|38.93|36.13|38.9|36.1|38.93|36.13|38.9|36.1|0
1647930230000|2022-03-22 06:23:50|38.95|36.15|38.95|36.15|38.95|36.15|38.93|36.13|0
1647930240000|2022-03-22 06:24:00|38.93|36.13|38.93|36.13|38.93|36.13|38.93|36.13|0
1647930250000|2022-03-22 06:24:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1647930270000|2022-03-22 06:24:30|38.93|36.13|38.93|36.13|38.93|36.13|38.93|36.13|0
1647930280000|2022-03-22 06:24:40|38.85|36.05|38.8|36|38.85|36.05|38.8|36|0
1647930290000|2022-03-22 06:24:50|38.75|35.95|38.72|35.92|38.75|35.95|38.7|35.9|0
1647930300000|2022-03-22 06:25:00|38.7|35.9|38.75|35.95|38.75|35.95|38.7|35.9|0
1647930310000|2022-03-22 06:25:10|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1647930320000|2022-03-22 06:25:20|38.75|35.95|38.75|35.95|38.75|35.95|38.7|35.9|0
1647930330000|2022-03-22 06:25:30|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1647930340000|2022-03-22 06:25:40|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1647930350000|2022-03-22 06:25:50|38.7|35.9|38.7|35.9|38.72|35.92|38.7|35.9|0
1647930360000|2022-03-22 06:26:00|38.72|35.92|38.7|35.9|38.72|35.92|38.7|35.9|0
1647930380000|2022-03-22 06:26:20|38.72|35.92|38.67|35.87|38.72|35.92|38.67|35.87|0
1647930390000|2022-03-22 06:26:30|38.7|35.9|38.72|35.92|38.72|35.92|38.7|35.9|0
1647930400000|2022-03-22 06:26:40|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1647930410000|2022-03-22 06:26:50|38.65|35.85|38.59|35.79|38.65|35.85|38.59|35.79|0
1647930420000|2022-03-22 06:27:00|38.65|35.85|38.65|35.85|38.65|35.85|38.59|35.79|0
1647930430000|2022-03-22 06:27:10|38.59|35.79|38.59|35.79|38.59|35.79|38.54|35.74|0
1647930440000|2022-03-22 06:27:20|38.54|35.74|38.49|35.69|38.54|35.74|38.49|35.69|0
1647930450000|2022-03-22 06:27:30|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1647930460000|2022-03-22 06:27:40|38.49|35.69|38.49|35.69|38.54|35.74|38.49|35.69|0
1647930470000|2022-03-22 06:27:50|38.54|35.74|38.49|35.69|38.54|35.74|38.49|35.69|0
1647930480000|2022-03-22 06:28:00|38.44|35.64|38.39|35.59|38.44|35.64|38.39|35.59|0
1647930490000|2022-03-22 06:28:10|38.44|35.64|38.42|35.62|38.44|35.64|38.42|35.62|0
1647930500000|2022-03-22 06:28:20|38.39|35.59|38.44|35.64|38.44|35.64|38.39|35.59|0
1647930510000|2022-03-22 06:28:30|38.49|35.69|38.49|35.69|38.49|35.69|38.44|35.64|0
1647930520000|2022-03-22 06:28:40|38.54|35.74|37.93|35.13|38.54|35.74|37.93|35.13|0
1647930530000|2022-03-22 06:28:50|37.86|35.06|37.93|35.13|37.93|35.13|37.86|35.06|0
1647930540000|2022-03-22 06:29:00|37.98|35.18|37.98|35.18|37.98|35.18|37.98|35.18|0
1647930550000|2022-03-22 06:29:10|38.01|35.21|38.03|35.23|38.03|35.23|38.01|35.21|0
1647930560000|2022-03-22 06:29:20|37.98|35.18|37.98|35.18|37.98|35.18|37.98|35.18|0
1647930570000|2022-03-22 06:29:30|37.93|35.13|37.91|35.11|37.93|35.13|37.91|35.11|0
1647930580000|2022-03-22 06:29:40|37.88|35.08|37.93|35.13|37.93|35.13|37.88|35.08|0
1647930590000|2022-03-22 06:29:50|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1647930620000|2022-03-22 06:30:20|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1647930630000|2022-03-22 06:30:30|37.88|35.08|37.88|35.08|37.91|35.11|37.88|35.08|0
1647930640000|2022-03-22 06:30:40|37.83|35.03|37.83|35.03|37.83|35.03|37.81|35.01|0
1647930650000|2022-03-22 06:30:50|37.81|35.01|37.81|35.01|37.81|35.01|37.81|35.01|0
1647930660000|2022-03-22 06:31:00|37.83|35.03|37.83|35.03|37.86|35.06|37.83|35.03|0
1647930670000|2022-03-22 06:31:10|37.78|34.98|37.73|34.93|37.78|34.98|37.73|34.93|0
1647930680000|2022-03-22 06:31:20|37.68|34.88|37.66|34.86|37.68|34.88|37.63|34.83|0
1647930690000|2022-03-22 06:31:30|37.68|34.88|37.63|34.83|37.68|34.88|37.63|34.83|0
1647930700000|2022-03-22 06:31:40|37.66|34.86|37.68|34.88|37.68|34.88|37.66|34.86|0
1647930710000|2022-03-22 06:31:50|37.73|34.93|37.68|34.88|37.73|34.93|37.68|34.88|0
1647930720000|2022-03-22 06:32:00|37.63|34.83|37.63|34.83|37.68|34.88|37.63|34.83|0
1647930730000|2022-03-22 06:32:10|37.68|34.88|37.68|34.88|37.73|34.93|37.68|34.88|0
1647930750000|2022-03-22 06:32:30|37.7|34.9|37.68|34.88|37.7|34.9|37.68|34.88|0
1647930770000|2022-03-22 06:32:50|37.73|34.93|37.7|34.9|37.73|34.93|37.7|34.9|0
1647930780000|2022-03-22 06:33:00|37.73|34.93|37.7|34.9|37.73|34.93|37.7|34.9|0
1647930790000|2022-03-22 06:33:10|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1647930800000|2022-03-22 06:33:20|37.73|34.93|37.7|34.9|37.73|34.93|37.7|34.9|0
1647930810000|2022-03-22 06:33:30|37.68|34.88|37.7|34.9|37.7|34.9|37.68|34.88|0
1647930820000|2022-03-22 06:33:40|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1647930840000|2022-03-22 06:34:00|37.63|34.83|37.63|34.83|37.65|34.85|37.63|34.83|0
1647930860000|2022-03-22 06:34:20|37.68|34.88|37.63|34.83|37.68|34.88|37.63|34.83|0
1647930870000|2022-03-22 06:34:30|37.65|34.85|37.6|34.8|37.65|34.85|37.6|34.8|0
1647930880000|2022-03-22 06:34:40|37.63|34.83|37.68|34.88|37.68|34.88|37.63|34.83|0
1647930890000|2022-03-22 06:34:50|37.65|34.85|37.68|34.88|37.68|34.88|37.65|34.85|0
1647930910000|2022-03-22 06:35:10|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1647930920000|2022-03-22 06:35:20|37.75|34.95|37.73|34.93|37.75|34.95|37.73|34.93|0
1647930930000|2022-03-22 06:35:30|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1647930940000|2022-03-22 06:35:40|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1647930960000|2022-03-22 06:36:00|37.8|35|37.8|35|37.83|35.03|37.8|35|0
1647930970000|2022-03-22 06:36:10|37.78|34.98|37.8|35|37.83|35.03|37.78|34.98|0
1647930980000|2022-03-22 06:36:20|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1647931000000|2022-03-22 06:36:40|37.85|35.05|37.83|35.03|37.85|35.05|37.83|35.03|0
1647931010000|2022-03-22 06:36:50|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1647931020000|2022-03-22 06:37:00|37.83|35.03|37.83|35.03|37.85|35.05|37.83|35.03|0
1647931040000|2022-03-22 06:37:20|37.8|35|37.8|35|37.8|35|37.8|35|0
1647931050000|2022-03-22 06:37:30|37.83|35.03|37.85|35.05|37.85|35.05|37.83|35.03|0
1647931060000|2022-03-22 06:37:40|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1647931080000|2022-03-22 06:38:00|37.8|35|37.83|35.03|37.83|35.03|37.8|35|0
1647931130000|2022-03-22 06:38:50|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1647931140000|2022-03-22 06:39:00|38.1|35.3|38.08|35.28|38.1|35.3|38.05|35.25|0
1647931150000|2022-03-22 06:39:10|38.13|35.33|38.18|35.38|38.18|35.38|38.13|35.33|0
1647931160000|2022-03-22 06:39:20|38.2|35.4|38.28|35.48|38.28|35.48|38.2|35.4|0
1647931170000|2022-03-22 06:39:30|38.33|35.53|38.28|35.48|38.33|35.53|38.28|35.48|0
1647931180000|2022-03-22 06:39:40|38.25|35.45|38.23|35.43|38.25|35.45|38.23|35.43|0
1647931190000|2022-03-22 06:39:50|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1647931200000|2022-03-22 06:40:00|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1647931210000|2022-03-22 06:40:10|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1647931220000|2022-03-22 06:40:20|38.38|35.58|38.33|35.53|38.38|35.58|38.33|35.53|0
1647931230000|2022-03-22 06:40:30|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1647931250000|2022-03-22 06:40:50|38.23|35.43|38.08|35.28|38.23|35.43|38.08|35.28|0
1647931260000|2022-03-22 06:41:00|38.1|35.3|38.08|35.28|38.1|35.3|38.08|35.28|0
1647931270000|2022-03-22 06:41:10|38.13|35.33|38.1|35.3|38.13|35.33|38.1|35.3|0
1647931280000|2022-03-22 06:41:20|38.08|35.28|38.13|35.33|38.13|35.33|38.08|35.28|0
1647931300000|2022-03-22 06:41:40|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1647931310000|2022-03-22 06:41:50|38.08|35.28|38.03|35.23|38.08|35.28|38.03|35.23|0
1647931320000|2022-03-22 06:42:00|38|35.2|37.98|35.18|38|35.2|37.98|35.18|0
1647931330000|2022-03-22 06:42:10|38|35.2|38.03|35.23|38.03|35.23|38|35.2|0
1647931340000|2022-03-22 06:42:20|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1647931350000|2022-03-22 06:42:30|38.05|35.25|38.08|35.28|38.08|35.28|38.05|35.25|0
1647931360000|2022-03-22 06:42:40|38.03|35.23|37.98|35.18|38.03|35.23|37.98|35.18|0
1647931370000|2022-03-22 06:42:50|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1647931380000|2022-03-22 06:43:00|37.88|35.08|37.83|35.03|37.88|35.08|37.83|35.03|0
1647931390000|2022-03-22 06:43:10|37.78|34.98|37.83|35.03|37.83|35.03|37.78|34.98|0
1647931400000|2022-03-22 06:43:20|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1647931430000|2022-03-22 06:43:50|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1647931440000|2022-03-22 06:44:00|37.88|35.08|37.9|35.1|37.9|35.1|37.88|35.08|0
1647931450000|2022-03-22 06:44:10|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1647931460000|2022-03-22 06:44:20|37.78|34.98|37.75|34.95|37.83|35.03|37.75|34.95|0
1647931470000|2022-03-22 06:44:30|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1647931480000|2022-03-22 06:44:40|37.78|34.98|37.8|35|37.83|35.03|37.78|34.98|0
1647931490000|2022-03-22 06:44:50|37.83|35.03|37.88|35.08|37.88|35.08|37.83|35.03|0
1647931500000|2022-03-22 06:45:00|37.85|35.05|37.83|35.03|37.85|35.05|37.83|35.03|0
1647931510000|2022-03-22 06:45:10|37.88|35.08|37.85|35.05|37.88|35.08|37.85|35.05|0
1647931520000|2022-03-22 06:45:20|37.88|35.08|37.88|35.08|37.88|35.08|37.85|35.05|0
1647931540000|2022-03-22 06:45:40|37.83|35.03|37.8|35|37.85|35.05|37.8|35|0
1647931550000|2022-03-22 06:45:50|37.78|34.98|37.73|34.93|37.78|34.98|37.73|34.93|0
1647931560000|2022-03-22 06:46:00|37.75|34.95|37.8|35|37.83|35.03|37.75|34.95|0
1647931570000|2022-03-22 06:46:10|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1647931580000|2022-03-22 06:46:20|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1647931590000|2022-03-22 06:46:30|37.75|34.95|37.78|34.98|37.78|34.98|37.75|34.95|0
1647931610000|2022-03-22 06:46:50|37.83|35.03|37.88|35.08|37.88|35.08|37.83|35.03|0
1647931620000|2022-03-22 06:47:00|37.83|35.03|37.83|35.03|37.83|35.03|37.83|35.03|0
1647931630000|2022-03-22 06:47:10|37.8|35|37.7|34.9|37.8|35|37.7|34.9|0
1647931640000|2022-03-22 06:47:20|37.68|34.88|37.73|34.93|37.73|34.93|37.68|34.88|0
1647931650000|2022-03-22 06:47:30|37.72|34.92|37.77|34.97|37.77|34.97|37.72|34.92|0
1647931660000|2022-03-22 06:47:40|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647931670000|2022-03-22 06:47:50|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1647931680000|2022-03-22 06:48:00|37.72|34.92|37.58|34.78|37.72|34.92|37.58|34.78|0
1647931690000|2022-03-22 06:48:10|37.62|34.82|37.62|34.82|37.62|34.82|37.58|34.78|0
1647931700000|2022-03-22 06:48:20|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1647931710000|2022-03-22 06:48:30|37.62|34.82|37.67|34.87|37.67|34.87|37.62|34.82|0
1647931720000|2022-03-22 06:48:40|37.65|34.85|37.65|34.85|37.67|34.87|37.62|34.82|0
1647931730000|2022-03-22 06:48:50|37.62|34.82|37.57|34.77|37.62|34.82|37.57|34.77|0
1647931740000|2022-03-22 06:49:00|37.62|34.82|37.62|34.82|37.62|34.82|37.62|34.82|0
1647931750000|2022-03-22 06:49:10|37.57|34.77|37.62|34.82|37.62|34.82|37.57|34.77|0
1647931760000|2022-03-22 06:49:20|37.6|34.8|37.67|34.87|37.67|34.87|37.6|34.8|0
1647931770000|2022-03-22 06:49:30|37.65|34.85|37.62|34.82|37.65|34.85|37.62|34.82|0
1647931780000|2022-03-22 06:49:40|37.65|34.85|37.8|35|37.8|35|37.65|34.85|0
1647931790000|2022-03-22 06:49:50|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1647931800000|2022-03-22 06:50:00|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1647931810000|2022-03-22 06:50:10|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647931820000|2022-03-22 06:50:20|37.77|34.97|37.72|34.92|37.77|34.97|37.72|34.92|0
1647931840000|2022-03-22 06:50:40|37.67|34.87|37.6|34.8|37.67|34.87|37.6|34.8|0
1647931850000|2022-03-22 06:50:50|37.57|34.77|37.6|34.8|37.6|34.8|37.57|34.77|0
1647931860000|2022-03-22 06:51:00|37.62|34.82|37.62|34.82|37.62|34.82|37.62|34.82|0
1647931870000|2022-03-22 06:51:10|37.67|34.87|37.92|35.12|37.92|35.12|37.67|34.87|0
1647931880000|2022-03-22 06:51:20|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1647931890000|2022-03-22 06:51:30|37.87|35.07|37.77|34.97|37.87|35.07|37.77|34.97|0
1647931900000|2022-03-22 06:51:40|37.8|35|37.77|34.97|37.8|35|37.77|34.97|0
1647931910000|2022-03-22 06:51:50|37.82|35.02|37.8|35|37.82|35.02|37.8|35|0
1647931920000|2022-03-22 06:52:00|37.82|35.02|37.77|34.97|37.82|35.02|37.77|34.97|0
1647931930000|2022-03-22 06:52:10|37.82|35.02|37.87|35.07|37.87|35.07|37.82|35.02|0
1647931950000|2022-03-22 06:52:30|37.92|35.12|37.87|35.07|37.92|35.12|37.87|35.07|0
1647931960000|2022-03-22 06:52:40|38|35.2|37.97|35.17|38|35.2|37.97|35.17|0
1647931970000|2022-03-22 06:52:50|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1647931980000|2022-03-22 06:53:00|37.9|35.1|37.97|35.17|37.97|35.17|37.9|35.1|0
1647931990000|2022-03-22 06:53:10|37.92|35.12|37.87|35.07|37.92|35.12|37.87|35.07|0
1647932000000|2022-03-22 06:53:20|37.85|35.05|37.87|35.07|37.87|35.07|37.82|35.02|0
1647932010000|2022-03-22 06:53:30|37.85|35.05|37.85|35.05|37.85|35.05|37.82|35.02|0
1647932020000|2022-03-22 06:53:40|37.82|35.02|37.85|35.05|37.85|35.05|37.82|35.02|0
1647932030000|2022-03-22 06:53:50|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1647932040000|2022-03-22 06:54:00|37.85|35.05|37.87|35.07|37.92|35.12|37.85|35.05|0
1647932050000|2022-03-22 06:54:10|37.9|35.1|37.82|35.02|37.9|35.1|37.82|35.02|0
1647932060000|2022-03-22 06:54:20|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1647932080000|2022-03-22 06:54:40|37.82|35.02|37.67|34.87|37.82|35.02|37.67|34.87|0
1647932090000|2022-03-22 06:54:50|37.65|34.85|37.65|34.85|37.65|34.85|37.62|34.82|0
1647932100000|2022-03-22 06:55:00|37.67|34.87|37.72|34.92|37.72|34.92|37.67|34.87|0
1647932110000|2022-03-22 06:55:10|37.67|34.87|37.7|34.9|37.7|34.9|37.67|34.87|0
1647932120000|2022-03-22 06:55:20|37.67|34.87|37.82|35.02|37.82|35.02|37.67|34.87|0
1647932130000|2022-03-22 06:55:30|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1647932150000|2022-03-22 06:55:50|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1647932160000|2022-03-22 06:56:00|37.87|35.07|37.82|35.02|37.87|35.07|37.82|35.02|0
1647932170000|2022-03-22 06:56:10|37.87|35.07|37.85|35.05|37.87|35.07|37.85|35.05|0
1647932180000|2022-03-22 06:56:20|37.82|35.02|37.85|35.05|37.85|35.05|37.82|35.02|0
1647932190000|2022-03-22 06:56:30|37.82|35.02|37.77|34.97|37.82|35.02|37.77|34.97|0
1647932200000|2022-03-22 06:56:40|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1647932220000|2022-03-22 06:57:00|37.87|35.07|37.9|35.1|37.9|35.1|37.87|35.07|0
1647932230000|2022-03-22 06:57:10|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1647932240000|2022-03-22 06:57:20|37.85|35.05|37.82|35.02|37.85|35.05|37.82|35.02|0
1647932250000|2022-03-22 06:57:30|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1647932260000|2022-03-22 06:57:40|37.8|35|37.77|34.97|37.8|35|37.77|34.97|0
1647932270000|2022-03-22 06:57:50|37.8|35|37.82|35.02|37.82|35.02|37.8|35|0
1647932280000|2022-03-22 06:58:00|37.85|35.05|37.85|35.05|37.85|35.05|37.82|35.02|0
1647932290000|2022-03-22 06:58:10|37.82|35.02|37.87|35.07|37.87|35.07|37.82|35.02|0
1647932300000|2022-03-22 06:58:20|37.82|35.02|37.82|35.02|37.84|35.04|37.82|35.02|0
1647932310000|2022-03-22 06:58:30|37.84|35.04|37.79|34.99|37.84|35.04|37.79|34.99|0
1647932320000|2022-03-22 06:58:40|37.77|34.97|37.79|34.99|37.79|34.99|37.77|34.97|0
1647932330000|2022-03-22 06:58:50|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1647932340000|2022-03-22 06:59:00|37.82|35.02|37.77|34.97|37.82|35.02|37.77|34.97|0
1647932350000|2022-03-22 06:59:10|37.79|34.99|37.82|35.02|37.82|35.02|37.77|34.97|0
1647932360000|2022-03-22 06:59:20|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1647932370000|2022-03-22 06:59:30|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1647932380000|2022-03-22 06:59:40|37.67|34.87|37.62|34.82|37.67|34.87|37.62|34.82|0
1647932390000|2022-03-22 06:59:50|37.57|34.77|37.62|34.82|37.62|34.82|37.57|34.77|0
1647932400000|2022-03-22 07:00:00|37.77|34.97|37.77|34.97|37.77|34.97|37.72|34.92|0
1647932410000|2022-03-22 07:00:10|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1647932420000|2022-03-22 07:00:20|37.64|34.84|37.62|34.82|37.67|34.87|37.62|34.82|0
1647932430000|2022-03-22 07:00:30|37.67|34.87|37.57|34.77|37.67|34.87|37.57|34.77|0
1647932440000|2022-03-22 07:00:40|37.49|34.69|37.37|34.57|37.49|34.69|37.37|34.57|0
1647932450000|2022-03-22 07:00:50|37.35|34.55|37.37|34.57|37.37|34.57|37.35|34.55|0
1647932460000|2022-03-22 07:01:00|37.42|34.62|37.42|34.62|37.47|34.67|37.42|34.62|0
1647932470000|2022-03-22 07:01:10|37.47|34.67|37.52|34.72|37.52|34.72|37.47|34.67|0
1647932480000|2022-03-22 07:01:20|37.49|34.69|37.47|34.67|37.52|34.72|37.47|34.67|0
1647932500000|2022-03-22 07:01:40|37.49|34.69|37.49|34.69|37.49|34.69|37.49|34.69|0
1647932510000|2022-03-22 07:01:50|37.52|34.72|37.57|34.77|37.57|34.77|37.52|34.72|0
1647932520000|2022-03-22 07:02:00|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1647932540000|2022-03-22 07:02:20|37.52|34.72|37.42|34.62|37.52|34.72|37.42|34.62|0
1647932570000|2022-03-22 07:02:50|37.47|34.67|37.52|34.72|37.52|34.72|37.47|34.67|0
1647932580000|2022-03-22 07:03:00|37.84|35.04|37.72|34.92|37.84|35.04|37.72|34.92|0
1647932590000|2022-03-22 07:03:10|37.77|34.97|37.72|34.92|37.77|34.97|37.72|34.92|0
1647932600000|2022-03-22 07:03:20|37.67|34.87|37.69|34.89|37.69|34.89|37.67|34.87|0
1647932610000|2022-03-22 07:03:30|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1647932620000|2022-03-22 07:03:40|37.69|34.89|37.72|34.92|37.72|34.92|37.69|34.89|0
1647932630000|2022-03-22 07:03:50|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1647932640000|2022-03-22 07:04:00|37.97|35.17|37.99|35.19|37.99|35.19|37.97|35.17|0
1647932650000|2022-03-22 07:04:10|37.97|35.17|38.09|35.29|38.12|35.32|37.97|35.17|0
1647932660000|2022-03-22 07:04:20|37.51|34.71|37.48|34.68|37.51|34.71|37.48|34.68|0
1647932670000|2022-03-22 07:04:30|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1647932680000|2022-03-22 07:04:40|37.28|34.48|37.36|34.56|37.36|34.56|37.28|34.48|0
1647932690000|2022-03-22 07:04:50|37.33|34.53|37.16|34.36|37.33|34.53|37.16|34.36|0
1647932700000|2022-03-22 07:05:00|37.11|34.71|37.11|34.71|37.13|34.73|37.11|34.71|0
1647932710000|2022-03-22 07:05:10|37.13|34.73|37.11|34.71|37.13|34.73|37.11|34.71|0
1647932720000|2022-03-22 07:05:20|37.16|34.76|37.11|34.71|37.16|34.76|37.11|34.71|0
1647932730000|2022-03-22 07:05:30|37.01|34.61|37.01|34.61|37.01|34.61|37.01|34.61|0
1647932740000|2022-03-22 07:05:40|37.03|34.63|36.99|34.59|37.06|34.66|36.99|34.59|0
1647932750000|2022-03-22 07:05:50|37.01|34.61|37.03|34.63|37.03|34.63|37.01|34.61|0
1647932760000|2022-03-22 07:06:00|37.06|34.66|37.06|34.66|37.06|34.66|37.06|34.66|0
1647932770000|2022-03-22 07:06:10|37.16|34.76|37.21|34.81|37.21|34.81|37.16|34.76|0
1647932780000|2022-03-22 07:06:20|37.16|34.76|37.13|34.73|37.16|34.76|37.13|34.73|0
1647932790000|2022-03-22 07:06:30|37.21|34.81|37.28|34.88|37.28|34.88|37.21|34.81|0
1647932800000|2022-03-22 07:06:40|37.31|34.91|37.26|34.86|37.31|34.91|37.26|34.86|0
1647932810000|2022-03-22 07:06:50|37.21|34.81|37.18|34.78|37.21|34.81|37.18|34.78|0
1647932820000|2022-03-22 07:07:00|37.16|34.76|37.18|34.78|37.18|34.78|37.16|34.76|0
1647932830000|2022-03-22 07:07:10|37.16|34.76|37.06|34.66|37.16|34.76|37.06|34.66|0
1647932840000|2022-03-22 07:07:20|37.08|34.68|37.11|34.71|37.11|34.71|37.08|34.68|0
1647932850000|2022-03-22 07:07:30|37.08|34.68|37.16|34.76|37.16|34.76|37.08|34.68|0
1647932860000|2022-03-22 07:07:40|37.13|34.73|37.03|34.63|37.16|34.76|37.03|34.63|0
1647932870000|2022-03-22 07:07:50|37.01|34.61|37.01|34.61|37.01|34.61|36.98|34.58|0
1647932880000|2022-03-22 07:08:00|37.03|34.63|37.21|34.81|37.21|34.81|37.03|34.63|0
1647932890000|2022-03-22 07:08:10|37.26|34.86|37.31|34.91|37.33|34.93|37.26|34.86|0
1647932900000|2022-03-22 07:08:20|37.26|34.86|37.28|34.88|37.31|34.91|37.26|34.86|0
1647932910000|2022-03-22 07:08:30|37.31|34.91|37.31|34.91|37.31|34.91|37.28|34.88|0
1647932920000|2022-03-22 07:08:40|37.26|34.86|37.31|34.91|37.33|34.93|37.26|34.86|0
1647932930000|2022-03-22 07:08:50|37.26|34.86|37.36|34.96|37.36|34.96|37.26|34.86|0
1647932940000|2022-03-22 07:09:00|37.41|35.01|37.41|35.01|37.46|35.06|37.41|35.01|0
1647932950000|2022-03-22 07:09:10|37.43|35.03|37.43|35.03|37.43|35.03|37.43|35.03|0
1647932960000|2022-03-22 07:09:20|37.46|35.06|37.41|35.01|37.46|35.06|37.41|35.01|0
1647932970000|2022-03-22 07:09:30|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1647932980000|2022-03-22 07:09:40|37.41|35.01|37.31|34.91|37.41|35.01|37.31|34.91|0
1647932990000|2022-03-22 07:09:50|37.26|34.86|37.26|34.86|37.26|34.86|37.26|34.86|0
1647933000000|2022-03-22 07:10:00|37.16|34.76|37.23|34.83|37.23|34.83|37.16|34.76|0
1647933010000|2022-03-22 07:10:10|37.21|34.81|37.18|34.78|37.21|34.81|37.16|34.76|0
1647933020000|2022-03-22 07:10:20|37.23|34.83|37.26|34.86|37.26|34.86|37.23|34.83|0
1647933030000|2022-03-22 07:10:30|37.21|34.81|37.16|34.76|37.21|34.81|37.16|34.76|0
1647933040000|2022-03-22 07:10:40|37.13|34.73|37.16|34.76|37.16|34.76|37.11|34.71|0
1647933050000|2022-03-22 07:10:50|37.21|34.81|37.21|34.81|37.21|34.81|37.21|34.81|0
1647933060000|2022-03-22 07:11:00|37.26|34.86|37.26|34.86|37.26|34.86|37.26|34.86|0
1647933070000|2022-03-22 07:11:10|37.23|34.83|37.26|34.86|37.26|34.86|37.23|34.83|0
1647933080000|2022-03-22 07:11:20|37.23|34.83|37.26|34.86|37.26|34.86|37.21|34.81|0
1647933090000|2022-03-22 07:11:30|37.23|34.83|37.21|34.81|37.23|34.83|37.21|34.81|0
1647933100000|2022-03-22 07:11:40|37.23|34.83|37.28|34.88|37.31|34.91|37.23|34.83|0
1647933110000|2022-03-22 07:11:50|37.33|34.93|37.33|34.93|37.36|34.96|37.33|34.93|0
1647933120000|2022-03-22 07:12:00|37.31|34.91|37.28|34.88|37.33|34.93|37.28|34.88|0
1647933130000|2022-03-22 07:12:10|37.31|34.91|37.31|34.91|37.36|34.96|37.31|34.91|0
1647933140000|2022-03-22 07:12:20|37.33|34.93|37.33|34.93|37.36|34.96|37.33|34.93|0
1647933150000|2022-03-22 07:12:30|37.36|34.96|37.43|35.03|37.46|35.06|37.36|34.96|0
1647933160000|2022-03-22 07:12:40|37.46|35.06|37.43|35.03|37.46|35.06|37.43|35.03|0
1647933170000|2022-03-22 07:12:50|37.36|34.96|37.33|34.93|37.36|34.96|37.33|34.93|0
1647933180000|2022-03-22 07:13:00|37.36|34.96|37.38|34.98|37.43|35.03|37.36|34.96|0
1647933190000|2022-03-22 07:13:10|37.33|34.93|37.33|34.93|37.36|34.96|37.31|34.91|0
1647933200000|2022-03-22 07:13:20|37.36|34.96|37.36|34.96|37.38|34.98|37.36|34.96|0
1647933210000|2022-03-22 07:13:30|37.31|34.91|37.31|34.91|37.31|34.91|37.31|34.91|0
1647933220000|2022-03-22 07:13:40|37.28|34.88|37.31|34.91|37.31|34.91|37.28|34.88|0
1647933230000|2022-03-22 07:13:50|37.33|34.93|37.26|34.86|37.33|34.93|37.26|34.86|0
1647933240000|2022-03-22 07:14:00|37.28|34.88|37.33|34.93|37.36|34.96|37.28|34.88|0
1647933250000|2022-03-22 07:14:10|37.31|34.91|37.31|34.91|37.33|34.93|37.28|34.88|0
1647933260000|2022-03-22 07:14:20|37.28|34.88|37.36|34.96|37.36|34.96|37.28|34.88|0
1647933270000|2022-03-22 07:14:30|37.33|34.93|37.33|34.93|37.36|34.96|37.33|34.93|0
1647933280000|2022-03-22 07:14:40|37.36|34.96|37.36|34.96|37.36|34.96|37.36|34.96|0
1647933290000|2022-03-22 07:14:50|37.46|35.06|37.41|35.01|37.46|35.06|37.41|35.01|0
1647933300000|2022-03-22 07:15:00|37.46|35.06|37.46|35.06|37.46|35.06|37.41|35.01|0
1647933310000|2022-03-22 07:15:10|37.48|35.08|37.48|35.08|37.51|35.11|37.48|35.08|0
1647933320000|2022-03-22 07:15:20|37.51|35.11|37.56|35.16|37.56|35.16|37.51|35.11|0
1647933330000|2022-03-22 07:15:30|37.48|35.08|37.48|35.08|37.48|35.08|37.43|35.03|0
1647933340000|2022-03-22 07:15:40|37.51|35.11|37.53|35.13|37.53|35.13|37.51|35.11|0
1647933350000|2022-03-22 07:15:50|37.51|35.11|37.56|35.16|37.56|35.16|37.51|35.11|0
1647933360000|2022-03-22 07:16:00|37.58|35.18|37.66|35.26|37.66|35.26|37.58|35.18|0
1647933370000|2022-03-22 07:16:10|37.61|35.21|37.61|35.21|37.61|35.21|37.61|35.21|0
1647933380000|2022-03-22 07:16:20|37.56|35.16|37.56|35.16|37.56|35.16|37.56|35.16|0
1647933390000|2022-03-22 07:16:30|37.58|35.18|37.58|35.18|37.58|35.18|37.58|35.18|0
1647933400000|2022-03-22 07:16:40|37.61|35.21|37.63|35.23|37.63|35.23|37.61|35.21|0
1647933410000|2022-03-22 07:16:50|37.61|35.21|37.86|35.46|37.86|35.46|37.61|35.21|0
1647933420000|2022-03-22 07:17:00|37.81|35.41|37.78|35.38|37.81|35.41|37.76|35.36|0
1647933430000|2022-03-22 07:17:10|37.81|35.41|37.81|35.41|37.86|35.46|37.81|35.41|0
1647933440000|2022-03-22 07:17:20|37.76|35.36|37.76|35.36|37.76|35.36|37.76|35.36|0
1647933450000|2022-03-22 07:17:30|37.78|35.38|37.76|35.36|37.81|35.41|37.76|35.36|0
1647933460000|2022-03-22 07:17:40|37.78|35.38|37.71|35.31|37.78|35.38|37.71|35.31|0
1647933470000|2022-03-22 07:17:50|37.68|35.28|37.71|35.31|37.71|35.31|37.68|35.28|0
1647933480000|2022-03-22 07:18:00|37.66|35.26|37.83|35.43|37.83|35.43|37.66|35.26|0
1647933490000|2022-03-22 07:18:10|37.81|35.41|37.86|35.46|37.86|35.46|37.81|35.41|0
1647933500000|2022-03-22 07:18:20|37.91|35.51|37.96|35.56|37.96|35.56|37.91|35.51|0
1647933510000|2022-03-22 07:18:30|37.91|35.51|37.86|35.46|37.91|35.51|37.86|35.46|0
1647933520000|2022-03-22 07:18:40|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1647933530000|2022-03-22 07:18:50|37.86|35.46|37.86|35.46|37.91|35.51|37.86|35.46|0
1647933540000|2022-03-22 07:19:00|37.88|35.48|37.96|35.56|37.96|35.56|37.88|35.48|0
1647933550000|2022-03-22 07:19:10|37.93|35.53|37.91|35.51|37.93|35.53|37.91|35.51|0
1647933570000|2022-03-22 07:19:30|37.88|35.48|37.88|35.48|37.88|35.48|37.88|35.48|0
1647933580000|2022-03-22 07:19:40|37.86|35.46|37.81|35.41|37.86|35.46|37.78|35.38|0
1647933590000|2022-03-22 07:19:50|37.86|35.46|37.86|35.46|37.86|35.46|37.86|35.46|0
1647933600000|2022-03-22 07:20:00|37.91|35.51|37.96|35.56|37.96|35.56|37.91|35.51|0
1647933610000|2022-03-22 07:20:10|38.01|35.61|38.01|35.61|38.01|35.61|38.01|35.61|0
1647933620000|2022-03-22 07:20:20|37.93|35.53|37.83|35.43|37.93|35.53|37.81|35.41|0
1647933630000|2022-03-22 07:20:30|37.91|35.51|37.91|35.51|37.93|35.53|37.91|35.51|0
1647933640000|2022-03-22 07:20:40|37.96|35.56|37.98|35.58|37.98|35.58|37.96|35.56|0
1647933650000|2022-03-22 07:20:50|38.01|35.61|38.16|35.76|38.16|35.76|38.01|35.61|0
1647933660000|2022-03-22 07:21:00|38.11|35.71|38.11|35.71|38.11|35.71|38.11|35.71|0
1647933670000|2022-03-22 07:21:10|38.01|35.61|38.06|35.66|38.06|35.66|38.01|35.61|0
1647933680000|2022-03-22 07:21:20|38.03|35.63|38.06|35.66|38.06|35.66|38.03|35.63|0
1647933690000|2022-03-22 07:21:30|38.01|35.61|38.01|35.61|38.01|35.61|38.01|35.61|0
1647933710000|2022-03-22 07:21:50|38.03|35.63|38.01|35.61|38.03|35.63|38.01|35.61|0
1647933720000|2022-03-22 07:22:00|38.06|35.66|37.96|35.56|38.06|35.66|37.96|35.56|0
1647933730000|2022-03-22 07:22:10|38.03|35.63|38.11|35.71|38.11|35.71|38.01|35.61|0
1647933740000|2022-03-22 07:22:20|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1647933750000|2022-03-22 07:22:30|38.01|35.61|37.93|35.53|38.01|35.61|37.93|35.53|0
1647933760000|2022-03-22 07:22:40|37.91|35.51|37.83|35.43|37.91|35.51|37.81|35.41|0
1647933770000|2022-03-22 07:22:50|37.81|35.41|37.83|35.43|37.86|35.46|37.81|35.41|0
1647933780000|2022-03-22 07:23:00|37.86|35.46|37.86|35.46|37.86|35.46|37.86|35.46|0
1647933790000|2022-03-22 07:23:10|37.91|35.51|37.96|35.56|37.96|35.56|37.91|35.51|0
1647933800000|2022-03-22 07:23:20|37.93|35.53|37.96|35.56|37.96|35.56|37.93|35.53|0
1647933810000|2022-03-22 07:23:30|37.98|35.58|37.98|35.58|37.98|35.58|37.96|35.56|0
1647933820000|2022-03-22 07:23:40|38.01|35.61|38.06|35.66|38.06|35.66|38.01|35.61|0
1647933830000|2022-03-22 07:23:50|38.11|35.71|38.11|35.71|38.11|35.71|38.11|35.71|0
1647933840000|2022-03-22 07:24:00|38.06|35.66|38.11|35.71|38.11|35.71|38.06|35.66|0
1647933870000|2022-03-22 07:24:30|38.16|35.76|38.16|35.76|38.16|35.76|38.16|35.76|0
1647933880000|2022-03-22 07:24:40|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1647933900000|2022-03-22 07:25:00|38.23|35.83|38.13|35.73|38.23|35.83|38.13|35.73|0
1647933910000|2022-03-22 07:25:10|38.16|35.76|38.08|35.68|38.16|35.76|38.08|35.68|0
1647933920000|2022-03-22 07:25:20|38.06|35.66|37.86|35.46|38.06|35.66|37.86|35.46|0
1647933940000|2022-03-22 07:25:40|37.88|35.48|37.86|35.46|37.88|35.48|37.86|35.46|0
1647933950000|2022-03-22 07:25:50|37.85|35.45|37.85|35.45|37.85|35.45|37.83|35.43|0
1647933960000|2022-03-22 07:26:00|37.91|35.51|37.85|35.45|37.91|35.51|37.83|35.43|0
1647933980000|2022-03-22 07:26:20|37.88|35.48|37.85|35.45|37.88|35.48|37.85|35.45|0
1647933990000|2022-03-22 07:26:30|37.91|35.51|37.96|35.56|37.96|35.56|37.91|35.51|0
1647934000000|2022-03-22 07:26:40|38.01|35.61|37.96|35.56|38.01|35.61|37.96|35.56|0
1647934010000|2022-03-22 07:26:50|38.01|35.61|37.96|35.56|38.01|35.61|37.91|35.51|0
1647934020000|2022-03-22 07:27:00|38.01|35.61|37.98|35.58|38.01|35.61|37.98|35.58|0
1647934030000|2022-03-22 07:27:10|38.01|35.61|37.96|35.56|38.01|35.61|37.93|35.53|0
1647934040000|2022-03-22 07:27:20|37.9|35.5|37.9|35.5|37.9|35.5|37.9|35.5|0
1647934050000|2022-03-22 07:27:30|37.93|35.53|37.9|35.5|37.93|35.53|37.9|35.5|0
1647934060000|2022-03-22 07:27:40|37.85|35.45|37.85|35.45|37.85|35.45|37.85|35.45|0
1647934070000|2022-03-22 07:27:50|37.9|35.5|37.96|35.56|37.96|35.56|37.9|35.5|0
1647934080000|2022-03-22 07:28:00|37.9|35.5|37.93|35.53|37.93|35.53|37.9|35.5|0
1647934090000|2022-03-22 07:28:10|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1647934100000|2022-03-22 07:28:20|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1647934110000|2022-03-22 07:28:30|38.16|35.76|38.21|35.81|38.21|35.81|38.16|35.76|0
1647934120000|2022-03-22 07:28:40|38.16|35.76|38.21|35.81|38.26|35.86|38.16|35.76|0
1647934130000|2022-03-22 07:28:50|38.26|35.86|38.31|35.91|38.31|35.91|38.26|35.86|0
1647934140000|2022-03-22 07:29:00|38.36|35.96|38.41|36.01|38.41|36.01|38.36|35.96|0
1647934150000|2022-03-22 07:29:10|38.36|35.96|38.36|35.96|38.36|35.96|38.36|35.96|0
1647934160000|2022-03-22 07:29:20|38.52|36.12|38.57|36.17|38.57|36.17|38.52|36.12|0
1647934170000|2022-03-22 07:29:30|38.52|36.12|38.51|36.11|38.52|36.12|38.46|36.06|0
1647934180000|2022-03-22 07:29:40|38.46|36.06|38.33|35.93|38.46|36.06|38.21|35.81|0
1647934190000|2022-03-22 07:29:50|38.31|35.91|38.31|35.91|38.31|35.91|38.26|35.86|0
1647934200000|2022-03-22 07:30:00|38.41|36.01|38.36|35.96|38.41|36.01|38.31|35.91|0
1647934210000|2022-03-22 07:30:10|38.41|36.01|38.36|35.96|38.44|36.04|38.36|35.96|0
1647934220000|2022-03-22 07:30:20|38.41|36.01|38.41|36.01|38.41|36.01|38.41|36.01|0
1647934230000|2022-03-22 07:30:30|38.46|36.06|38.46|36.06|38.46|36.06|38.41|36.01|0
1647934240000|2022-03-22 07:30:40|38.44|36.04|38.51|36.11|38.51|36.11|38.44|36.04|0
1647934250000|2022-03-22 07:30:50|38.46|36.06|38.51|36.11|38.51|36.11|38.46|36.06|0
1647934260000|2022-03-22 07:31:00|38.57|36.17|38.51|36.11|38.57|36.17|38.51|36.11|0
1647934270000|2022-03-22 07:31:10|38.54|36.14|38.67|36.27|38.67|36.27|38.54|36.14|0
1647934280000|2022-03-22 07:31:20|38.69|36.29|38.69|36.29|38.69|36.29|38.67|36.27|0
1647934290000|2022-03-22 07:31:30|38.67|36.27|38.67|36.27|38.72|36.32|38.67|36.27|0
1647934300000|2022-03-22 07:31:40|38.62|36.22|38.51|36.11|38.62|36.22|38.51|36.11|0
1647934310000|2022-03-22 07:31:50|38.57|36.17|38.54|36.14|38.57|36.17|38.54|36.14|0
1647934320000|2022-03-22 07:32:00|38.51|36.11|38.57|36.17|38.57|36.17|38.51|36.11|0
1647934330000|2022-03-22 07:32:10|38.54|36.14|38.57|36.17|38.57|36.17|38.51|36.11|0
1647934340000|2022-03-22 07:32:20|38.54|36.14|38.57|36.17|38.57|36.17|38.54|36.14|0
1647934350000|2022-03-22 07:32:30|38.54|36.14|38.54|36.14|38.54|36.14|38.51|36.11|0
1647934360000|2022-03-22 07:32:40|38.57|36.17|38.51|36.11|38.57|36.17|38.51|36.11|0
1647934370000|2022-03-22 07:32:50|38.49|36.09|38.51|36.11|38.51|36.11|38.49|36.09|0
1647934380000|2022-03-22 07:33:00|38.56|36.16|38.49|36.09|38.56|36.16|38.49|36.09|0
1647934390000|2022-03-22 07:33:10|38.51|36.11|38.56|36.16|38.56|36.16|38.51|36.11|0
1647934400000|2022-03-22 07:33:20|38.59|36.19|38.62|36.22|38.62|36.22|38.56|36.16|0
1647934410000|2022-03-22 07:33:30|38.59|36.19|38.59|36.19|38.59|36.19|38.59|36.19|0
1647934420000|2022-03-22 07:33:40|38.62|36.22|38.62|36.22|38.62|36.22|38.62|36.22|0
1647934430000|2022-03-22 07:33:50|38.56|36.16|38.62|36.22|38.62|36.22|38.56|36.16|0
1647934440000|2022-03-22 07:34:00|38.56|36.16|38.51|36.11|38.59|36.19|38.51|36.11|0
1647934450000|2022-03-22 07:34:10|38.62|36.22|38.51|36.11|38.62|36.22|38.51|36.11|0
1647934460000|2022-03-22 07:34:20|38.54|36.14|38.59|36.19|38.59|36.19|38.54|36.14|0
1647934470000|2022-03-22 07:34:30|38.56|36.16|38.51|36.11|38.59|36.19|38.51|36.11|0
1647934500000|2022-03-22 07:35:00|38.49|36.09|38.36|35.96|38.49|36.09|38.36|35.96|0
1647934510000|2022-03-22 07:35:10|38.31|35.91|38.26|35.86|38.31|35.91|38.23|35.83|0
1647934520000|2022-03-22 07:35:20|38.28|35.88|38.36|35.96|38.36|35.96|38.28|35.88|0
1647934530000|2022-03-22 07:35:30|38.41|36.01|38.36|35.96|38.41|36.01|38.36|35.96|0
1647934540000|2022-03-22 07:35:40|38.38|35.98|38.36|35.96|38.41|36.01|38.36|35.96|0
1647934550000|2022-03-22 07:35:50|38.26|35.86|38.36|35.96|38.36|35.96|38.26|35.86|0
1647934560000|2022-03-22 07:36:00|38.41|36.01|38.36|35.96|38.41|36.01|38.36|35.96|0
1647934570000|2022-03-22 07:36:10|38.38|35.98|38.33|35.93|38.38|35.98|38.33|35.93|0
1647934580000|2022-03-22 07:36:20|38.36|35.96|39.44|37.04|39.44|37.04|38.26|35.86|0
1647934600000|2022-03-22 07:36:40|39.47|37.07|39.52|37.12|39.52|37.12|39.47|37.07|0
1647934610000|2022-03-22 07:36:50|39.49|37.09|39.47|37.07|39.49|37.09|39.47|37.07|0
1647934620000|2022-03-22 07:37:00|39.44|37.04|39.39|36.99|39.44|37.04|39.39|36.99|0
1647934630000|2022-03-22 07:37:10|39.36|36.96|39.36|36.96|39.39|36.99|39.36|36.96|0
1647934640000|2022-03-22 07:37:20|39.39|36.99|39.39|36.99|39.44|37.04|39.39|36.99|0
1647934650000|2022-03-22 07:37:30|39.34|36.94|39.29|36.89|39.34|36.94|39.29|36.89|0
1647934660000|2022-03-22 07:37:40|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1647934670000|2022-03-22 07:37:50|39.29|36.89|39.29|36.89|39.31|36.91|39.24|36.84|0
1647934680000|2022-03-22 07:38:00|39.34|36.94|39.34|36.94|39.36|36.96|39.34|36.94|0
1647934690000|2022-03-22 07:38:10|39.36|36.96|39.34|36.94|39.39|36.99|39.34|36.94|0
1647934700000|2022-03-22 07:38:20|39.36|36.96|39.39|36.99|39.39|36.99|39.36|36.96|0
1647934710000|2022-03-22 07:38:30|39.36|36.96|39.31|36.91|39.36|36.96|39.29|36.89|0
1647934720000|2022-03-22 07:38:40|39.29|36.89|39.29|36.89|39.29|36.89|39.29|36.89|0
1647934730000|2022-03-22 07:38:50|39.34|36.94|39.39|36.99|39.42|37.02|39.34|36.94|0
1647934740000|2022-03-22 07:39:00|39.36|36.96|39.44|37.04|39.44|37.04|39.36|36.96|0
1647934750000|2022-03-22 07:39:10|39.39|36.99|39.39|36.99|39.39|36.99|39.39|36.99|0
1647934760000|2022-03-22 07:39:20|39.41|37.01|39.41|37.01|39.41|37.01|39.41|37.01|0
1647934770000|2022-03-22 07:39:30|39.44|37.04|39.44|37.04|39.44|37.04|39.41|37.01|0
1647934780000|2022-03-22 07:39:40|39.47|37.07|39.47|37.07|39.47|37.07|39.47|37.07|0
1647934790000|2022-03-22 07:39:50|39.49|37.09|39.47|37.07|39.49|37.09|39.47|37.07|0
1647934800000|2022-03-22 07:40:00|39.44|37.04|39.55|37.15|39.55|37.15|39.44|37.04|0
1647934810000|2022-03-22 07:40:10|39.52|37.12|39.49|37.09|39.52|37.12|39.49|37.09|0
1647934820000|2022-03-22 07:40:20|39.44|37.04|39.44|37.04|39.44|37.04|39.44|37.04|0
1647934830000|2022-03-22 07:40:30|39.47|37.07|39.47|37.07|39.47|37.07|39.44|37.04|0
1647934840000|2022-03-22 07:40:40|39.44|37.04|39.34|36.94|39.44|37.04|39.34|36.94|0
1647934850000|2022-03-22 07:40:50|39.29|36.89|39.29|36.89|39.31|36.91|39.29|36.89|0
1647934860000|2022-03-22 07:41:00|39.31|36.91|39.29|36.89|39.31|36.91|39.29|36.89|0
1647934870000|2022-03-22 07:41:10|39.39|36.99|39.34|36.94|39.39|36.99|39.34|36.94|0
1647934890000|2022-03-22 07:41:30|39.36|36.96|39.39|36.99|39.39|36.99|39.34|36.94|0
1647934900000|2022-03-22 07:41:40|39.41|37.01|39.39|36.99|39.41|37.01|39.39|36.99|0
1647934910000|2022-03-22 07:41:50|39.41|37.01|39.44|37.04|39.44|37.04|39.41|37.01|0
1647934920000|2022-03-22 07:42:00|39.39|36.99|39.39|36.99|39.39|36.99|39.39|36.99|0
1647934930000|2022-03-22 07:42:10|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1647934940000|2022-03-22 07:42:20|39.36|36.96|39.39|36.99|39.39|36.99|39.36|36.96|0
1647934950000|2022-03-22 07:42:30|39.41|37.01|39.39|36.99|39.41|37.01|39.39|36.99|0
1647934960000|2022-03-22 07:42:40|39.44|37.04|39.39|36.99|39.44|37.04|39.39|36.99|0
1647934970000|2022-03-22 07:42:50|39.36|36.96|39.36|36.96|39.36|36.96|39.36|36.96|0
1647934980000|2022-03-22 07:43:00|39.39|36.99|39.41|37.01|39.41|37.01|39.36|36.96|0
1647934990000|2022-03-22 07:43:10|39.44|37.04|39.44|37.04|39.47|37.07|39.44|37.04|0
1647935000000|2022-03-22 07:43:20|39.49|37.09|39.47|37.07|39.49|37.09|39.47|37.07|0
1647935010000|2022-03-22 07:43:30|39.54|37.14|39.54|37.14|39.54|37.14|39.54|37.14|0
1647935020000|2022-03-22 07:43:40|39.57|37.17|39.54|37.14|39.57|37.17|39.54|37.14|0
1647935030000|2022-03-22 07:43:50|39.44|37.04|39.44|37.04|39.44|37.04|39.44|37.04|0
1647935040000|2022-03-22 07:44:00|39.54|37.14|39.54|37.14|39.54|37.14|39.54|37.14|0
1647935050000|2022-03-22 07:44:10|39.52|37.12|39.52|37.12|39.52|37.12|39.49|37.09|0
1647935060000|2022-03-22 07:44:20|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1647935070000|2022-03-22 07:44:30|39.54|37.14|39.54|37.14|39.54|37.14|39.49|37.09|0
1647935090000|2022-03-22 07:44:50|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1647935100000|2022-03-22 07:45:00|39.52|37.12|39.54|37.14|39.54|37.14|39.52|37.12|0
1647935110000|2022-03-22 07:45:10|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1647935120000|2022-03-22 07:45:20|39.44|37.04|39.44|37.04|39.44|37.04|39.44|37.04|0
1647935130000|2022-03-22 07:45:30|39.49|37.09|39.46|37.06|39.49|37.09|39.46|37.06|0
1647935140000|2022-03-22 07:45:40|39.44|37.04|39.44|37.04|39.44|37.04|39.44|37.04|0
1647935150000|2022-03-22 07:45:50|39.46|37.06|39.46|37.06|39.46|37.06|39.46|37.06|0
1647935160000|2022-03-22 07:46:00|39.49|37.09|39.54|37.14|39.59|37.19|39.49|37.09|0
1647935180000|2022-03-22 07:46:20|39.57|37.17|39.54|37.14|39.59|37.19|39.54|37.14|0
1647935190000|2022-03-22 07:46:30|39.57|37.17|39.59|37.19|39.59|37.19|39.57|37.17|0
1647935200000|2022-03-22 07:46:40|39.65|37.25|39.83|37.43|39.83|37.43|39.65|37.25|0
1647935210000|2022-03-22 07:46:50|39.85|37.45|39.96|37.56|40.01|37.61|39.85|37.45|0
1647935220000|2022-03-22 07:47:00|40.04|37.64|40.01|37.61|40.04|37.64|40.01|37.61|0
1647935230000|2022-03-22 07:47:10|39.98|37.58|40.01|37.61|40.01|37.61|39.98|37.58|0
1647935240000|2022-03-22 07:47:20|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1647935250000|2022-03-22 07:47:30|40.04|37.64|40.01|37.61|40.06|37.66|40.01|37.61|0
1647935260000|2022-03-22 07:47:40|39.96|37.56|39.91|37.51|39.96|37.56|39.91|37.51|0
1647935270000|2022-03-22 07:47:50|39.93|37.53|39.91|37.51|39.96|37.56|39.91|37.51|0
1647935280000|2022-03-22 07:48:00|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1647935290000|2022-03-22 07:48:10|39.88|37.48|39.88|37.48|39.91|37.51|39.88|37.48|0
1647935300000|2022-03-22 07:48:20|39.85|37.45|39.85|37.45|39.88|37.48|39.85|37.45|0
1647935310000|2022-03-22 07:48:30|39.91|37.51|39.88|37.48|39.91|37.51|39.85|37.45|0
1647935320000|2022-03-22 07:48:40|39.96|37.56|39.91|37.51|39.96|37.56|39.91|37.51|0
1647935330000|2022-03-22 07:48:50|39.96|37.56|39.96|37.56|39.96|37.56|39.93|37.53|0
1647935340000|2022-03-22 07:49:00|40.01|37.61|39.98|37.58|40.01|37.61|39.96|37.56|0
1647935350000|2022-03-22 07:49:10|40.01|37.61|39.98|37.58|40.01|37.61|39.96|37.56|0
1647935360000|2022-03-22 07:49:20|40.01|37.61|40.06|37.66|40.06|37.66|40.01|37.61|0
1647935370000|2022-03-22 07:49:30|40.01|37.61|39.96|37.56|40.01|37.61|39.96|37.56|0
1647935380000|2022-03-22 07:49:40|39.88|37.48|40.01|37.61|40.01|37.61|39.88|37.48|0
1647935390000|2022-03-22 07:49:50|40.04|37.64|39.96|37.56|40.04|37.64|39.96|37.56|0
1647935400000|2022-03-22 07:50:00|40.01|37.61|40.06|37.66|40.06|37.66|40.01|37.61|0
1647935420000|2022-03-22 07:50:20|40.11|37.71|40.01|37.61|40.11|37.71|40.01|37.61|0
1647935430000|2022-03-22 07:50:30|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1647935440000|2022-03-22 07:50:40|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1647935450000|2022-03-22 07:50:50|40.11|37.71|40.09|37.69|40.11|37.71|40.09|37.69|0
1647935460000|2022-03-22 07:51:00|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1647935480000|2022-03-22 07:51:20|40.11|37.71|40.17|37.77|40.17|37.77|40.11|37.71|0
1647935490000|2022-03-22 07:51:30|40.38|37.98|40.43|38.03|40.43|38.03|40.38|37.98|0
1647935500000|2022-03-22 07:51:40|40.38|37.98|40.43|38.03|40.43|38.03|40.38|37.98|0
1647935510000|2022-03-22 07:51:50|40.45|38.05|40.48|38.08|40.48|38.08|40.45|38.05|0
1647935520000|2022-03-22 07:52:00|40.43|38.03|40.43|38.03|40.43|38.03|40.38|37.98|0
1647935530000|2022-03-22 07:52:10|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1647935540000|2022-03-22 07:52:20|40.53|38.13|40.53|38.13|40.53|38.13|40.48|38.08|0
1647935550000|2022-03-22 07:52:30|40.48|38.08|40.48|38.08|40.48|38.08|40.43|38.03|0
1647935560000|2022-03-22 07:52:40|40.53|38.13|40.53|38.13|40.53|38.13|40.53|38.13|0
1647935570000|2022-03-22 07:52:50|40.56|38.16|40.53|38.13|40.56|38.16|40.53|38.13|0
1647935580000|2022-03-22 07:53:00|40.51|38.11|40.48|38.08|40.51|38.11|40.48|38.08|0
1647935600000|2022-03-22 07:53:20|40.51|38.11|40.48|38.08|40.51|38.11|40.48|38.08|0
1647935610000|2022-03-22 07:53:30|40.53|38.13|40.59|38.19|40.59|38.19|40.53|38.13|0
1647935620000|2022-03-22 07:53:40|40.69|38.29|40.69|38.29|40.69|38.29|40.69|38.29|0
1647935630000|2022-03-22 07:53:50|40.51|38.11|40.45|38.05|40.53|38.13|40.45|38.05|0
1647935640000|2022-03-22 07:54:00|40.59|38.19|40.53|38.13|40.59|38.19|40.53|38.13|0
1647935650000|2022-03-22 07:54:10|40.48|38.08|40.53|38.13|40.53|38.13|40.48|38.08|0
1647935660000|2022-03-22 07:54:20|40.59|38.19|40.69|38.29|40.69|38.29|40.59|38.19|0
1647935670000|2022-03-22 07:54:30|40.59|38.19|40.59|38.19|40.61|38.21|40.59|38.19|0
1647935680000|2022-03-22 07:54:40|40.53|38.13|40.53|38.13|40.59|38.19|40.53|38.13|0
1647935690000|2022-03-22 07:54:50|40.56|38.16|40.59|38.19|40.59|38.19|40.56|38.16|0
1647935700000|2022-03-22 07:55:00|40.61|38.21|40.48|38.08|40.61|38.21|40.48|38.08|0
1647935710000|2022-03-22 07:55:10|40.45|38.05|40.43|38.03|40.48|38.08|40.43|38.03|0
1647935720000|2022-03-22 07:55:20|40.38|37.98|40.38|37.98|40.38|37.98|40.32|37.92|0
1647935730000|2022-03-22 07:55:30|40.43|38.03|40.61|38.21|40.61|38.21|40.43|38.03|0
1647935740000|2022-03-22 07:55:40|40.59|38.19|40.64|38.24|40.64|38.24|40.59|38.19|0
1647935750000|2022-03-22 07:55:50|40.66|38.26|40.64|38.24|40.66|38.26|40.64|38.24|0
1647935760000|2022-03-22 07:56:00|40.66|38.26|40.59|38.19|40.66|38.26|40.59|38.19|0
1647935770000|2022-03-22 07:56:10|40.53|38.13|40.51|38.11|40.53|38.13|40.48|38.08|0
1647935780000|2022-03-22 07:56:20|40.48|38.08|40.51|38.11|40.51|38.11|40.48|38.08|0
1647935790000|2022-03-22 07:56:30|40.4|38|40.4|38|40.43|38.03|40.37|37.97|0
1647935800000|2022-03-22 07:56:40|40.43|38.03|40.43|38.03|40.43|38.03|40.43|38.03|0
1647935810000|2022-03-22 07:56:50|40.45|38.05|40.43|38.03|40.45|38.05|40.43|38.03|0
1647935820000|2022-03-22 07:57:00|40.45|38.05|40.53|38.13|40.53|38.13|40.45|38.05|0
1647935830000|2022-03-22 07:57:10|40.56|38.16|40.56|38.16|40.56|38.16|40.56|38.16|0
1647935840000|2022-03-22 07:57:20|40.59|38.19|40.64|38.24|40.64|38.24|40.53|38.13|0
1647935860000|2022-03-22 07:57:40|40.66|38.26|40.61|38.21|40.66|38.26|40.61|38.21|0
1647935870000|2022-03-22 07:57:50|40.59|38.19|40.64|38.24|40.64|38.24|40.59|38.19|0
1647935880000|2022-03-22 07:58:00|40.61|38.21|40.64|38.24|40.64|38.24|40.59|38.19|0
1647935890000|2022-03-22 07:58:10|40.59|38.19|40.61|38.21|40.64|38.24|40.59|38.19|0
1647935900000|2022-03-22 07:58:20|40.64|38.24|40.64|38.24|40.64|38.24|40.61|38.21|0
1647935910000|2022-03-22 07:58:30|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1647935920000|2022-03-22 07:58:40|40.58|38.18|40.58|38.18|40.64|38.24|40.58|38.18|0
1647935930000|2022-03-22 07:58:50|40.56|38.16|40.53|38.13|40.56|38.16|40.53|38.13|0
1647935940000|2022-03-22 07:59:00|40.58|38.18|40.53|38.13|40.58|38.18|40.53|38.13|0
1647935960000|2022-03-22 07:59:20|40.56|38.16|40.61|38.21|40.61|38.21|40.56|38.16|0
1647935970000|2022-03-22 07:59:30|40.64|38.24|40.64|38.24|40.64|38.24|40.64|38.24|0
1647935980000|2022-03-22 07:59:40|40.58|38.18|40.58|38.18|40.58|38.18|40.58|38.18|0
1647935990000|2022-03-22 07:59:50|40.53|38.13|40.58|38.18|40.58|38.18|40.53|38.13|0
1647936000000|2022-03-22 08:00:00|40.69|38.29|40.61|38.21|40.69|38.29|40.61|38.21|0
1647936010000|2022-03-22 08:00:10|40.58|38.18|40.64|38.24|40.64|38.24|40.58|38.18|0
1647936020000|2022-03-22 08:00:20|40.61|38.21|40.74|38.34|40.74|38.34|40.61|38.21|0
1647936030000|2022-03-22 08:00:30|40.8|38.4|40.82|38.42|40.9|38.5|40.8|38.4|0
1647936040000|2022-03-22 08:00:40|40.8|38.4|40.69|38.29|40.8|38.4|40.69|38.29|0
1647936050000|2022-03-22 08:00:50|40.64|38.24|40.5|38.1|40.64|38.24|40.5|38.1|0
1647936060000|2022-03-22 08:01:00|40.53|38.13|40.64|38.24|40.64|38.24|40.53|38.13|0
1647936070000|2022-03-22 08:01:10|40.69|38.29|40.64|38.24|40.69|38.29|40.64|38.24|0
1647936080000|2022-03-22 08:01:20|40.69|38.29|40.66|38.26|40.69|38.29|40.66|38.26|0
1647936090000|2022-03-22 08:01:30|40.69|38.29|40.74|38.34|40.77|38.37|40.69|38.29|0
1647936100000|2022-03-22 08:01:40|40.8|38.4|40.74|38.34|40.8|38.4|40.74|38.34|0
1647936110000|2022-03-22 08:01:50|40.85|38.45|40.8|38.4|40.85|38.45|40.8|38.4|0
1647936120000|2022-03-22 08:02:00|40.74|38.34|40.77|38.37|40.82|38.42|40.74|38.34|0
1647936130000|2022-03-22 08:02:10|40.74|38.34|40.58|38.18|40.74|38.34|40.58|38.18|0
1647936140000|2022-03-22 08:02:20|40.53|38.13|40.48|38.08|40.53|38.13|40.48|38.08|0
1647936160000|2022-03-22 08:02:40|40.5|38.1|40.48|38.08|40.5|38.1|40.48|38.08|0
1647936170000|2022-03-22 08:02:50|40.45|38.05|40.37|37.97|40.45|38.05|40.37|37.97|0
1647936180000|2022-03-22 08:03:00|40.32|37.92|40.42|38.02|40.42|38.02|40.32|37.92|0
1647936190000|2022-03-22 08:03:10|40.4|38|40.42|38.02|40.42|38.02|40.4|38|0
1647936200000|2022-03-22 08:03:20|40.53|38.13|40.64|38.24|40.66|38.26|40.53|38.13|0
1647936210000|2022-03-22 08:03:30|40.69|38.29|40.69|38.29|40.69|38.29|40.66|38.26|0
1647936220000|2022-03-22 08:03:40|40.79|38.39|40.9|38.5|40.9|38.5|40.79|38.39|0
1647936230000|2022-03-22 08:03:50|40.87|38.47|40.82|38.42|40.87|38.47|40.82|38.42|0
1647936240000|2022-03-22 08:04:00|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1647936250000|2022-03-22 08:04:10|40.9|38.5|40.9|38.5|40.9|38.5|40.85|38.45|0
1647936260000|2022-03-22 08:04:20|40.93|38.53|41.03|38.63|41.03|38.63|40.93|38.53|0
1647936270000|2022-03-22 08:04:30|41.06|38.66|41.17|38.77|41.17|38.77|41.06|38.66|0
1647936280000|2022-03-22 08:04:40|41.22|38.82|41.17|38.77|41.22|38.82|41.17|38.77|0
1647936300000|2022-03-22 08:05:00|41.11|38.71|40.95|38.55|41.11|38.71|40.95|38.55|0
1647936310000|2022-03-22 08:05:10|40.98|38.58|41.06|38.66|41.06|38.66|40.98|38.58|0
1647936320000|2022-03-22 08:05:20|41.09|38.69|40.98|38.58|41.11|38.71|40.98|38.58|0
1647936330000|2022-03-22 08:05:30|41.01|38.61|41.03|38.63|41.03|38.63|41.01|38.61|0
1647936340000|2022-03-22 08:05:40|41.06|38.66|40.95|38.55|41.06|38.66|40.95|38.55|0
1647936350000|2022-03-22 08:05:50|41.01|38.61|40.98|38.58|41.01|38.61|40.98|38.58|0
1647936360000|2022-03-22 08:06:00|40.95|38.55|40.98|38.58|40.98|38.58|40.95|38.55|0
1647936370000|2022-03-22 08:06:10|41.01|38.61|41.11|38.71|41.11|38.71|41.01|38.61|0
1647936380000|2022-03-22 08:06:20|41.01|38.61|41.01|38.61|41.01|38.61|40.95|38.55|0
1647936390000|2022-03-22 08:06:30|41.09|38.69|41.17|38.77|41.17|38.77|41.09|38.69|0
1647936400000|2022-03-22 08:06:40|41.22|38.82|41.17|38.77|41.22|38.82|41.17|38.77|0
1647936410000|2022-03-22 08:06:50|41.19|38.79|41.38|38.98|41.38|38.98|41.17|38.77|0
1647936420000|2022-03-22 08:07:00|41.3|38.9|41.27|38.87|41.33|38.93|41.27|38.87|0
1647936430000|2022-03-22 08:07:10|41.25|38.85|41.25|38.85|41.25|38.85|41.22|38.82|0
1647936440000|2022-03-22 08:07:20|41.33|38.93|41.3|38.9|41.33|38.93|41.3|38.9|0
1647936450000|2022-03-22 08:07:30|41.27|38.87|41.22|38.82|41.27|38.87|41.22|38.82|0
1647936460000|2022-03-22 08:07:40|41.19|38.79|41.19|38.79|41.19|38.79|41.17|38.77|0
1647936470000|2022-03-22 08:07:50|41.22|38.82|41.11|38.71|41.22|38.82|41.11|38.71|0
1647936480000|2022-03-22 08:08:00|41.14|38.74|41.06|38.66|41.14|38.74|41.06|38.66|0
1647936490000|2022-03-22 08:08:10|41.14|38.74|41.08|38.68|41.14|38.74|40.95|38.55|0
1647936500000|2022-03-22 08:08:20|41.01|38.61|40.95|38.55|41.11|38.71|40.95|38.55|0
1647936510000|2022-03-22 08:08:30|41.01|38.61|40.95|38.55|41.01|38.61|40.95|38.55|0
1647936520000|2022-03-22 08:08:40|40.98|38.58|41.01|38.61|41.01|38.61|40.95|38.55|0
1647936530000|2022-03-22 08:08:50|41.06|38.66|41.06|38.66|41.11|38.71|41.06|38.66|0
1647936540000|2022-03-22 08:09:00|41.11|38.71|40.98|38.58|41.11|38.71|40.98|38.58|0
1647936550000|2022-03-22 08:09:10|41.03|38.63|41.01|38.61|41.03|38.63|40.98|38.58|0
1647936560000|2022-03-22 08:09:20|40.98|38.58|40.98|38.58|40.98|38.58|40.98|38.58|0
1647936570000|2022-03-22 08:09:30|41.03|38.63|41.14|38.74|41.14|38.74|41.03|38.63|0
1647936580000|2022-03-22 08:09:40|41.17|38.77|41.14|38.74|41.17|38.77|41.11|38.71|0
1647936590000|2022-03-22 08:09:50|41.11|38.71|41.08|38.68|41.11|38.71|41.08|38.68|0
1647936600000|2022-03-22 08:10:00|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1647936610000|2022-03-22 08:10:10|40.95|38.55|40.95|38.55|40.95|38.55|40.92|38.52|0
1647936620000|2022-03-22 08:10:20|40.9|38.5|40.85|38.45|40.9|38.5|40.79|38.39|0
1647936630000|2022-03-22 08:10:30|40.79|38.39|40.79|38.39|40.79|38.39|40.76|38.36|0
1647936640000|2022-03-22 08:10:40|40.74|38.34|40.74|38.34|40.74|38.34|40.74|38.34|0
1647936650000|2022-03-22 08:10:50|40.85|38.45|40.87|38.47|40.87|38.47|40.85|38.45|0
1647936660000|2022-03-22 08:11:00|40.9|38.5|40.85|38.45|40.9|38.5|40.82|38.42|0
1647936670000|2022-03-22 08:11:10|40.82|38.42|40.74|38.34|40.82|38.42|40.74|38.34|0
1647936680000|2022-03-22 08:11:20|40.85|38.45|41|38.6|41|38.6|40.85|38.45|0
1647936690000|2022-03-22 08:11:30|40.95|38.55|41|38.6|41|38.6|40.95|38.55|0
1647936700000|2022-03-22 08:11:40|41.06|38.66|41|38.6|41.06|38.66|41|38.6|0
1647936710000|2022-03-22 08:11:50|41.03|38.63|41.03|38.63|41.03|38.63|41|38.6|0
1647936720000|2022-03-22 08:12:00|41.08|38.68|41.06|38.66|41.11|38.71|41.06|38.66|0
1647936730000|2022-03-22 08:12:10|41.16|38.76|41.06|38.66|41.16|38.76|41.06|38.66|0
1647936740000|2022-03-22 08:12:20|41|38.6|40.95|38.55|41|38.6|40.95|38.55|0
1647936750000|2022-03-22 08:12:30|41.08|38.68|41.27|38.87|41.27|38.87|41.08|38.68|0
1647936760000|2022-03-22 08:12:40|41.16|38.76|41.24|38.84|41.24|38.84|41.16|38.76|0
1647936770000|2022-03-22 08:12:50|41.27|38.87|41.46|39.06|41.46|39.06|41.27|38.87|0
1647936780000|2022-03-22 08:13:00|41.49|39.09|41.43|39.03|41.54|39.14|41.43|39.03|0
1647936790000|2022-03-22 08:13:10|41.49|39.09|41.59|39.19|41.59|39.19|41.49|39.09|0
1647936810000|2022-03-22 08:13:30|41.65|39.25|41.97|39.57|41.97|39.57|41.65|39.25|0
1647936820000|2022-03-22 08:13:40|42.05|39.65|42.08|39.68|42.13|39.73|42.05|39.65|0
1647936830000|2022-03-22 08:13:50|42.03|39.63|42|39.6|42.08|39.68|42|39.6|0
1647936840000|2022-03-22 08:14:00|41.97|39.57|41.84|39.44|41.97|39.57|41.84|39.44|0
1647936850000|2022-03-22 08:14:10|41.81|39.41|41.92|39.52|41.94|39.54|41.81|39.41|0
1647936860000|2022-03-22 08:14:20|41.86|39.46|41.84|39.44|41.86|39.46|41.81|39.41|0
1647936870000|2022-03-22 08:14:30|41.78|39.38|41.94|39.54|41.94|39.54|41.78|39.38|0
1647936880000|2022-03-22 08:14:40|41.97|39.57|42.08|39.68|42.08|39.68|41.97|39.57|0
1647936890000|2022-03-22 08:14:50|42.03|39.63|41.92|39.52|42.03|39.63|41.86|39.46|0
1647936900000|2022-03-22 08:15:00|41.89|39.49|41.97|39.57|42.03|39.63|41.89|39.49|0
1647936910000|2022-03-22 08:15:10|41.92|39.52|41.81|39.41|42.05|39.65|41.81|39.41|0
1647936920000|2022-03-22 08:15:20|41.86|39.46|41.86|39.46|41.86|39.46|41.81|39.41|0
1647936930000|2022-03-22 08:15:30|41.81|39.41|41.75|39.35|41.81|39.41|41.75|39.35|0
1647936940000|2022-03-22 08:15:40|41.7|39.3|41.59|39.19|41.7|39.3|41.59|39.19|0
1647936950000|2022-03-22 08:15:50|41.54|39.14|41.65|39.25|41.65|39.25|41.48|39.08|0
1647936960000|2022-03-22 08:16:00|41.59|39.19|41.59|39.19|41.62|39.22|41.59|39.19|0
1647936970000|2022-03-22 08:16:10|41.54|39.14|41.56|39.16|41.59|39.19|41.54|39.14|0
1647936980000|2022-03-22 08:16:20|41.54|39.14|41.48|39.08|41.54|39.14|41.48|39.08|0
1647936990000|2022-03-22 08:16:30|41.32|38.92|41.46|39.06|41.46|39.06|41.32|38.92|0
1647937000000|2022-03-22 08:16:40|41.43|39.03|41.4|39|41.43|39.03|41.38|38.98|0
1647937010000|2022-03-22 08:16:50|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1647937020000|2022-03-22 08:17:00|41.35|38.95|41.32|38.92|41.35|38.95|41.27|38.87|0
1647937030000|2022-03-22 08:17:10|41.3|38.9|41.27|38.87|41.3|38.9|41.27|38.87|0
1647937040000|2022-03-22 08:17:20|41.32|38.92|41.32|38.92|41.32|38.92|41.32|38.92|0
1647937050000|2022-03-22 08:17:30|41.27|38.87|41.32|38.92|41.32|38.92|41.27|38.87|0
1647937060000|2022-03-22 08:17:40|41.38|38.98|41.38|38.98|41.4|39|41.38|38.98|0
1647937070000|2022-03-22 08:17:50|41.32|38.92|41.32|38.92|41.4|39|41.32|38.92|0
1647937080000|2022-03-22 08:18:00|41.35|38.95|41.48|39.08|41.48|39.08|41.35|38.95|0
1647937090000|2022-03-22 08:18:10|41.54|39.14|41.38|38.98|41.54|39.14|41.38|38.98|0
1647937100000|2022-03-22 08:18:20|41.32|38.92|41.43|39.03|41.43|39.03|41.29|38.89|0
1647937110000|2022-03-22 08:18:30|41.46|39.06|42.23|39.83|42.23|39.83|41.46|39.06|0
1647937120000|2022-03-22 08:18:40|42.2|39.8|42.36|39.96|42.36|39.96|42.2|39.8|0
1647937130000|2022-03-22 08:18:50|40.4|38|40.5|38.1|40.5|38.1|40.4|38|0
1647937140000|2022-03-22 08:19:00|40.56|38.16|40.5|38.1|40.56|38.16|40.5|38.1|0
1647937150000|2022-03-22 08:19:10|40.4|38|40.45|38.05|40.45|38.05|40.4|38|0
1647937160000|2022-03-22 08:19:20|40.34|37.94|40.34|37.94|40.4|38|40.34|37.94|0
1647937170000|2022-03-22 08:19:30|40.32|37.92|40.34|37.94|40.34|37.94|40.29|37.89|0
1647937180000|2022-03-22 08:19:40|40.29|37.89|40.32|37.92|40.32|37.92|40.29|37.89|0
1647937190000|2022-03-22 08:19:50|40.29|37.89|40.45|38.05|40.45|38.05|40.29|37.89|0
1647937200000|2022-03-22 08:20:00|40.56|38.16|40.45|38.05|40.56|38.16|40.45|38.05|0
1647937210000|2022-03-22 08:20:10|40.5|38.1|40.34|37.94|40.5|38.1|40.34|37.94|0
1647937220000|2022-03-22 08:20:20|40.37|37.97|40.34|37.94|40.37|37.97|40.34|37.94|0
1647937230000|2022-03-22 08:20:30|40.29|37.89|40.34|37.94|40.34|37.94|40.29|37.89|0
1647937240000|2022-03-22 08:20:40|40.26|37.86|40.21|37.81|40.26|37.86|40.21|37.81|0
1647937250000|2022-03-22 08:20:50|40.24|37.84|40.29|37.89|40.29|37.89|40.24|37.84|0
1647937260000|2022-03-22 08:21:00|40.24|37.84|40.5|38.1|40.5|38.1|40.24|37.84|0
1647937270000|2022-03-22 08:21:10|40.45|38.05|40.5|38.1|40.5|38.1|40.45|38.05|0
1647937280000|2022-03-22 08:21:20|40.61|38.21|40.53|38.13|40.61|38.21|40.53|38.13|0
1647937290000|2022-03-22 08:21:30|40.61|38.21|40.56|38.16|40.61|38.21|40.56|38.16|0
1647937300000|2022-03-22 08:21:40|40.79|38.39|40.88|38.48|40.88|38.48|40.77|38.37|0
1647937310000|2022-03-22 08:21:50|40.82|38.42|40.77|38.37|40.88|38.48|40.77|38.37|0
1647937320000|2022-03-22 08:22:00|40.79|38.39|41.04|38.64|41.04|38.64|40.79|38.39|0
1647937330000|2022-03-22 08:22:10|41.2|38.8|41.04|38.64|41.2|38.8|41.01|38.61|0
1647937340000|2022-03-22 08:22:20|40.98|38.58|40.9|38.5|40.98|38.58|40.9|38.5|0
1647937350000|2022-03-22 08:22:30|40.93|38.53|41.04|38.64|41.04|38.64|40.93|38.53|0
1647937360000|2022-03-22 08:22:40|41.06|38.66|41.04|38.64|41.06|38.66|41.04|38.64|0
1647937370000|2022-03-22 08:22:50|41.06|38.66|40.98|38.58|41.06|38.66|40.98|38.58|0
1647937380000|2022-03-22 08:23:00|40.96|38.56|41.01|38.61|41.04|38.64|40.96|38.56|0
1647937390000|2022-03-22 08:23:10|40.98|38.58|40.88|38.48|40.98|38.58|40.88|38.48|0
1647937400000|2022-03-22 08:23:20|40.9|38.5|40.98|38.58|40.98|38.58|40.9|38.5|0
1647937410000|2022-03-22 08:23:30|41.04|38.64|41.01|38.61|41.04|38.64|40.98|38.58|0
1647937420000|2022-03-22 08:23:40|40.98|38.58|40.98|38.58|40.98|38.58|40.93|38.53|0
1647937430000|2022-03-22 08:23:50|40.95|38.55|41.04|38.64|41.04|38.64|40.95|38.55|0
1647937440000|2022-03-22 08:24:00|41.01|38.61|41.04|38.64|41.06|38.66|41.01|38.61|0
1647937450000|2022-03-22 08:24:10|41.14|38.74|41.14|38.74|41.17|38.77|41.14|38.74|0
1647937460000|2022-03-22 08:24:20|41.17|38.77|41.2|38.8|41.2|38.8|41.17|38.77|0
1647937470000|2022-03-22 08:24:30|41.28|38.88|41.33|38.93|41.33|38.93|41.28|38.88|0
1647937480000|2022-03-22 08:24:40|41.31|38.91|41.41|39.01|41.41|39.01|41.31|38.91|0
1647937490000|2022-03-22 08:24:50|41.47|39.07|41.41|39.01|41.47|39.07|41.41|39.01|0
1647937500000|2022-03-22 08:25:00|41.33|38.93|41.25|38.85|41.41|39.01|41.25|38.85|0
1647937510000|2022-03-22 08:25:10|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1647937520000|2022-03-22 08:25:20|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1647937530000|2022-03-22 08:25:30|41.31|38.91|41.41|39.01|41.41|39.01|41.31|38.91|0
1647937540000|2022-03-22 08:25:40|41.36|38.96|41.41|39.01|41.41|39.01|41.36|38.96|0
1647937550000|2022-03-22 08:25:50|41.39|38.99|41.31|38.91|41.39|38.99|41.31|38.91|0
1647937560000|2022-03-22 08:26:00|41.36|38.96|41.36|38.96|41.41|39.01|41.36|38.96|0
1647937570000|2022-03-22 08:26:10|41.3|38.9|41.25|38.85|41.3|38.9|41.25|38.85|0
1647937580000|2022-03-22 08:26:20|41.3|38.9|41.2|38.8|41.3|38.9|41.2|38.8|0
1647937590000|2022-03-22 08:26:30|41.14|38.74|41.2|38.8|41.2|38.8|41.14|38.74|0
1647937600000|2022-03-22 08:26:40|41.17|38.77|41.22|38.82|41.22|38.82|41.17|38.77|0
1647937610000|2022-03-22 08:26:50|41.25|38.85|41.25|38.85|41.36|38.96|41.25|38.85|0
1647937620000|2022-03-22 08:27:00|41.2|38.8|41.14|38.74|41.2|38.8|41.09|38.69|0
1647937630000|2022-03-22 08:27:10|41.09|38.69|41.17|38.77|41.2|38.8|41.09|38.69|0
1647937640000|2022-03-22 08:27:20|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1647937650000|2022-03-22 08:27:30|41.22|38.82|41.3|38.9|41.3|38.9|41.22|38.82|0
1647937660000|2022-03-22 08:27:40|41.28|38.88|41.3|38.9|41.3|38.9|41.28|38.88|0
1647937670000|2022-03-22 08:27:50|41.28|38.88|41.25|38.85|41.28|38.88|41.25|38.85|0
1647937680000|2022-03-22 08:28:00|41.2|38.8|41.28|38.88|41.28|38.88|41.2|38.8|0
1647937690000|2022-03-22 08:28:10|41.3|38.9|41.36|38.96|41.36|38.96|41.3|38.9|0
1647937700000|2022-03-22 08:28:20|41.33|38.93|41.28|38.88|41.36|38.96|41.28|38.88|0
1647937710000|2022-03-22 08:28:30|41.3|38.9|41.36|38.96|41.36|38.96|41.3|38.9|0
1647937720000|2022-03-22 08:28:40|41.3|38.9|41.2|38.8|41.3|38.9|41.2|38.8|0
1647937730000|2022-03-22 08:28:50|41.17|38.77|41.17|38.77|41.17|38.77|41.17|38.77|0
1647937740000|2022-03-22 08:29:00|41.25|38.85|41.3|38.9|41.3|38.9|41.2|38.8|0
1647937750000|2022-03-22 08:29:10|41.38|38.98|41.41|39.01|41.41|39.01|41.38|38.98|0
1647937760000|2022-03-22 08:29:20|41.47|39.07|41.63|39.23|41.63|39.23|41.47|39.07|0
1647937770000|2022-03-22 08:29:30|41.57|39.17|41.52|39.12|41.57|39.17|41.44|39.04|0
1647937780000|2022-03-22 08:29:40|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1647937790000|2022-03-22 08:29:50|41.52|39.12|41.52|39.12|41.55|39.15|41.52|39.12|0
1647937800000|2022-03-22 08:30:00|41.55|39.15|41.74|39.34|41.74|39.34|41.55|39.15|0
1647937810000|2022-03-22 08:30:10|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1647937820000|2022-03-22 08:30:20|41.79|39.39|41.96|39.56|41.96|39.56|41.79|39.39|0
1647937830000|2022-03-22 08:30:30|42.01|39.61|41.93|39.53|42.01|39.61|41.9|39.5|0
1647937840000|2022-03-22 08:30:40|41.96|39.56|41.96|39.56|41.98|39.58|41.96|39.56|0
1647937850000|2022-03-22 08:30:50|42.07|39.67|42.12|39.72|42.12|39.72|42.07|39.67|0
1647937860000|2022-03-22 08:31:00|42.15|39.75|42.17|39.77|42.23|39.83|42.15|39.75|0
1647937870000|2022-03-22 08:31:10|42.15|39.75|42.17|39.77|42.17|39.77|42.15|39.75|0
1647937880000|2022-03-22 08:31:20|42.2|39.8|42.17|39.77|42.23|39.83|42.17|39.77|0
1647937890000|2022-03-22 08:31:30|42.12|39.72|42.12|39.72|42.17|39.77|42.12|39.72|0
1647937900000|2022-03-22 08:31:40|42.06|39.66|42.12|39.72|42.12|39.72|42.06|39.66|0
1647937910000|2022-03-22 08:31:50|42.17|39.77|42.17|39.77|42.17|39.77|42.12|39.72|0
1647937920000|2022-03-22 08:32:00|42.12|39.72|42.06|39.66|42.12|39.72|42.06|39.66|0
1647937930000|2022-03-22 08:32:10|42.01|39.61|41.95|39.55|42.01|39.61|41.95|39.55|0
1647937940000|2022-03-22 08:32:20|42.01|39.61|41.95|39.55|42.01|39.61|41.95|39.55|0
1647937950000|2022-03-22 08:32:30|41.9|39.5|41.85|39.45|41.9|39.5|41.85|39.45|0
1647937960000|2022-03-22 08:32:40|41.87|39.47|41.93|39.53|41.93|39.53|41.85|39.45|0
1647937970000|2022-03-22 08:32:50|41.95|39.55|41.9|39.5|41.95|39.55|41.9|39.5|0
1647937980000|2022-03-22 08:33:00|41.95|39.55|41.85|39.45|41.95|39.55|41.85|39.45|0
1647938000000|2022-03-22 08:33:20|41.76|39.36|41.79|39.39|41.79|39.39|41.76|39.36|0
1647938010000|2022-03-22 08:33:30|41.74|39.34|41.85|39.45|41.85|39.45|41.74|39.34|0
1647938020000|2022-03-22 08:33:40|41.9|39.5|41.95|39.55|41.95|39.55|41.9|39.5|0
1647938030000|2022-03-22 08:33:50|41.93|39.53|42.09|39.69|42.09|39.69|41.93|39.53|0
1647938040000|2022-03-22 08:34:00|42.12|39.72|42.25|39.85|42.28|39.88|42.12|39.72|0
1647938050000|2022-03-22 08:34:10|42.31|39.91|42.39|39.99|42.39|39.99|42.31|39.91|0
1647938060000|2022-03-22 08:34:20|42.45|40.05|42.39|39.99|42.48|40.08|42.39|39.99|0
1647938070000|2022-03-22 08:34:30|42.23|39.83|42.28|39.88|42.34|39.94|42.23|39.83|0
1647938080000|2022-03-22 08:34:40|42.25|39.85|42.23|39.83|42.25|39.85|42.17|39.77|0
1647938090000|2022-03-22 08:34:50|42.14|39.74|42.14|39.74|42.14|39.74|42.12|39.72|0
1647938100000|2022-03-22 08:35:00|42.17|39.77|42.12|39.72|42.28|39.88|42.12|39.72|0
1647938110000|2022-03-22 08:35:10|42.17|39.77|42.17|39.77|42.23|39.83|42.17|39.77|0
1647938120000|2022-03-22 08:35:20|42.12|39.72|42.06|39.66|42.14|39.74|42.06|39.66|0
1647938130000|2022-03-22 08:35:30|42.12|39.72|42.12|39.72|42.12|39.72|42.09|39.69|0
1647938140000|2022-03-22 08:35:40|42.06|39.66|41.95|39.55|42.06|39.66|41.95|39.55|0
1647938150000|2022-03-22 08:35:50|42.01|39.61|41.95|39.55|42.01|39.61|41.95|39.55|0
1647938160000|2022-03-22 08:36:00|41.9|39.5|41.9|39.5|41.95|39.55|41.87|39.47|0
1647938170000|2022-03-22 08:36:10|41.95|39.55|41.92|39.52|41.95|39.55|41.92|39.52|0
1647938180000|2022-03-22 08:36:20|41.9|39.5|41.98|39.58|41.98|39.58|41.9|39.5|0
1647938190000|2022-03-22 08:36:30|42.01|39.61|42.06|39.66|42.09|39.69|42.01|39.61|0
1647938200000|2022-03-22 08:36:40|42.09|39.69|42.17|39.77|42.17|39.77|42.06|39.66|0
1647938210000|2022-03-22 08:36:50|42.06|39.66|42.01|39.61|42.06|39.66|42.01|39.61|0
1647938220000|2022-03-22 08:37:00|41.98|39.58|42.01|39.61|42.01|39.61|41.98|39.58|0
1647938230000|2022-03-22 08:37:10|41.95|39.55|41.9|39.5|42.01|39.61|41.9|39.5|0
1647938240000|2022-03-22 08:37:20|41.92|39.52|42.17|39.77|42.17|39.77|41.92|39.52|0
1647938250000|2022-03-22 08:37:30|42.12|39.72|42.97|40.57|42.97|40.57|42.12|39.72|0
1647938260000|2022-03-22 08:37:40|43.03|40.63|42.95|40.55|43.03|40.63|42.92|40.52|0
1647938270000|2022-03-22 08:37:50|41.68|39.28|41.71|39.31|41.71|39.31|41.68|39.28|0
1647938280000|2022-03-22 08:38:00|41.65|39.25|41.6|39.2|41.71|39.31|41.6|39.2|0
1647938290000|2022-03-22 08:38:10|42.24|39.84|42.27|39.87|42.27|39.87|42.24|39.84|0
1647938300000|2022-03-22 08:38:20|42.35|39.95|42.35|39.95|42.38|39.98|42.35|39.95|0
1647938310000|2022-03-22 08:38:30|42.38|39.98|42.41|40.01|42.41|40.01|42.38|39.98|0
1647938320000|2022-03-22 08:38:40|42.35|39.95|42.35|39.95|42.35|39.95|42.32|39.92|0
1647938330000|2022-03-22 08:38:50|42.32|39.92|42.35|39.95|42.35|39.95|42.32|39.92|0
1647938340000|2022-03-22 08:39:00|42.38|39.98|42.52|40.12|42.52|40.12|42.38|39.98|0
1647938350000|2022-03-22 08:39:10|42.46|40.06|42.46|40.06|42.52|40.12|42.46|40.06|0
1647938360000|2022-03-22 08:39:20|42.41|40.01|42.52|40.12|42.52|40.12|42.41|40.01|0
1647938370000|2022-03-22 08:39:30|42.57|40.17|42.63|40.23|42.63|40.23|42.57|40.17|0
1647938380000|2022-03-22 08:39:40|42.57|40.17|42.63|40.23|42.63|40.23|42.57|40.17|0
1647938390000|2022-03-22 08:39:50|42.57|40.17|42.63|40.23|42.63|40.23|42.57|40.17|0
1647938400000|2022-03-22 08:40:00|42.6|40.2|42.6|40.2|42.6|40.2|42.6|40.2|0
1647938410000|2022-03-22 08:40:10|42.63|40.23|42.57|40.17|42.63|40.23|42.57|40.17|0
1647938420000|2022-03-22 08:40:20|42.52|40.12|42.54|40.14|42.54|40.14|42.52|40.12|0
1647938430000|2022-03-22 08:40:30|42.52|40.12|42.46|40.06|42.52|40.12|42.46|40.06|0
1647938450000|2022-03-22 08:40:50|42.43|40.03|42.46|40.06|42.46|40.06|42.43|40.03|0
1647938460000|2022-03-22 08:41:00|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1647938470000|2022-03-22 08:41:10|42.46|40.06|42.41|40.01|42.46|40.06|42.41|40.01|0
1647938480000|2022-03-22 08:41:20|42.35|39.95|42.13|39.73|42.35|39.95|42.13|39.73|0
1647938490000|2022-03-22 08:41:30|42.08|39.68|42.16|39.76|42.16|39.76|42.08|39.68|0
1647938500000|2022-03-22 08:41:40|42.19|39.79|42.19|39.79|42.19|39.79|42.19|39.79|0
1647938510000|2022-03-22 08:41:50|42.1|39.7|42.08|39.68|42.13|39.73|42.08|39.68|0
1647938520000|2022-03-22 08:42:00|42.02|39.62|42.02|39.62|42.02|39.62|42.02|39.62|0
1647938530000|2022-03-22 08:42:10|42.08|39.68|42.13|39.73|42.13|39.73|42.08|39.68|0
1647938540000|2022-03-22 08:42:20|42.1|39.7|42.08|39.68|42.1|39.7|42.08|39.68|0
1647938550000|2022-03-22 08:42:30|42.16|39.76|42.19|39.79|42.19|39.79|42.13|39.73|0
1647938560000|2022-03-22 08:42:40|42.13|39.73|42.27|39.87|42.27|39.87|42.13|39.73|0
1647938570000|2022-03-22 08:42:50|42.24|39.84|42.3|39.9|42.3|39.9|42.24|39.84|0
1647938580000|2022-03-22 08:43:00|42.35|39.95|42.24|39.84|42.35|39.95|42.24|39.84|0
1647938590000|2022-03-22 08:43:10|42.3|39.9|42.35|39.95|42.35|39.95|42.3|39.9|0
1647938600000|2022-03-22 08:43:20|42.32|39.92|42.46|40.06|42.46|40.06|42.32|39.92|0
1647938610000|2022-03-22 08:43:30|42.52|40.12|42.46|40.06|42.52|40.12|42.46|40.06|0
1647938620000|2022-03-22 08:43:40|42.49|40.09|42.43|40.03|42.49|40.09|42.43|40.03|0
1647938630000|2022-03-22 08:43:50|42.46|40.06|42.46|40.06|42.52|40.12|42.46|40.06|0
1647938640000|2022-03-22 08:44:00|42.41|40.01|42.57|40.17|42.57|40.17|42.41|40.01|0
1647938650000|2022-03-22 08:44:10|42.63|40.23|42.68|40.28|42.68|40.28|42.57|40.17|0
1647938670000|2022-03-22 08:44:30|42.71|40.31|42.9|40.5|42.9|40.5|42.71|40.31|0
1647938680000|2022-03-22 08:44:40|42.96|40.56|42.93|40.53|42.96|40.56|42.93|40.53|0
1647938690000|2022-03-22 08:44:50|42.9|40.5|42.85|40.45|42.9|40.5|42.85|40.45|0
1647938700000|2022-03-22 08:45:00|42.79|40.39|42.57|40.17|42.79|40.39|42.57|40.17|0
1647938710000|2022-03-22 08:45:10|42.52|40.12|42.68|40.28|42.68|40.28|42.52|40.12|0
1647938730000|2022-03-22 08:45:30|42.71|40.31|42.57|40.17|42.71|40.31|42.57|40.17|0
1647938740000|2022-03-22 08:45:40|42.54|40.14|42.57|40.17|42.57|40.17|42.54|40.14|0
1647938760000|2022-03-22 08:46:00|42.54|40.14|42.57|40.17|42.6|40.2|42.52|40.12|0
1647938770000|2022-03-22 08:46:10|42.51|40.11|42.49|40.09|42.51|40.11|42.49|40.09|0
1647938780000|2022-03-22 08:46:20|42.51|40.11|42.46|40.06|42.51|40.11|42.46|40.06|0
1647938790000|2022-03-22 08:46:30|42.4|40|42.38|39.98|42.4|40|42.38|39.98|0
1647938800000|2022-03-22 08:46:40|42.4|40|42.46|40.06|42.51|40.11|42.4|40|0
1647938810000|2022-03-22 08:46:50|42.35|39.95|42.4|40|42.4|40|42.35|39.95|0
1647938820000|2022-03-22 08:47:00|42.29|39.89|42.29|39.89|42.32|39.92|42.29|39.89|0
1647938830000|2022-03-22 08:47:10|42.32|39.92|42.4|40|42.4|40|42.32|39.92|0
1647938840000|2022-03-22 08:47:20|42.35|39.95|42.4|40|42.4|40|42.35|39.95|0
1647938850000|2022-03-22 08:47:30|42.38|39.98|42.4|40|42.4|40|42.35|39.95|0
1647938860000|2022-03-22 08:47:40|42.38|39.98|42.46|40.06|42.46|40.06|42.38|39.98|0
1647938870000|2022-03-22 08:47:50|42.43|40.03|42.46|40.06|42.46|40.06|42.43|40.03|0
1647938880000|2022-03-22 08:48:00|42.4|40|42.35|39.95|42.4|40|42.35|39.95|0
1647938900000|2022-03-22 08:48:20|42.29|39.89|42.35|39.95|42.35|39.95|42.29|39.89|0
1647938910000|2022-03-22 08:48:30|42.32|39.92|42.29|39.89|42.32|39.92|42.29|39.89|0
1647938920000|2022-03-22 08:48:40|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1647938930000|2022-03-22 08:48:50|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1647938940000|2022-03-22 08:49:00|42.32|39.92|42.35|39.95|42.35|39.95|42.32|39.92|0
1647938950000|2022-03-22 08:49:10|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1647938960000|2022-03-22 08:49:20|42.24|39.84|42.18|39.78|42.24|39.84|42.18|39.78|0
1647938970000|2022-03-22 08:49:30|42.16|39.76|42.13|39.73|42.16|39.76|42.13|39.73|0
1647938980000|2022-03-22 08:49:40|42.07|39.67|42.07|39.67|42.1|39.7|42.07|39.67|0
1647939000000|2022-03-22 08:50:00|42.13|39.73|42.07|39.67|42.13|39.73|42.07|39.67|0
1647939020000|2022-03-22 08:50:20|42.1|39.7|42.07|39.67|42.1|39.7|42.07|39.67|0
1647939030000|2022-03-22 08:50:30|42.13|39.73|42.02|39.62|42.13|39.73|42.02|39.62|0
1647939040000|2022-03-22 08:50:40|42.04|39.64|42.07|39.67|42.07|39.67|42.04|39.64|0
1647939050000|2022-03-22 08:50:50|42.13|39.73|42.18|39.78|42.18|39.78|42.13|39.73|0
1647939060000|2022-03-22 08:51:00|42.15|39.75|42.13|39.73|42.18|39.78|42.13|39.73|0
1647939070000|2022-03-22 08:51:10|42.15|39.75|42.15|39.75|42.18|39.78|42.13|39.73|0
1647939080000|2022-03-22 08:51:20|42.18|39.78|42.13|39.73|42.18|39.78|42.1|39.7|0
1647939090000|2022-03-22 08:51:30|42.07|39.67|41.96|39.56|42.07|39.67|41.96|39.56|0
1647939100000|2022-03-22 08:51:40|41.91|39.51|41.91|39.51|41.91|39.51|41.91|39.51|0
1647939110000|2022-03-22 08:51:50|41.75|39.35|41.72|39.32|41.75|39.35|41.72|39.32|0
1647939120000|2022-03-22 08:52:00|41.69|39.29|41.77|39.37|41.77|39.37|41.69|39.29|0
1647939130000|2022-03-22 08:52:10|41.75|39.35|41.69|39.29|41.8|39.4|41.69|39.29|0
1647939140000|2022-03-22 08:52:20|41.75|39.35|41.85|39.45|41.85|39.45|41.75|39.35|0
1647939150000|2022-03-22 08:52:30|41.91|39.51|41.91|39.51|41.91|39.51|41.85|39.45|0
1647939160000|2022-03-22 08:52:40|41.88|39.48|41.85|39.45|41.88|39.48|41.85|39.45|0
1647939170000|2022-03-22 08:52:50|41.83|39.43|41.88|39.48|41.88|39.48|41.83|39.43|0
1647939180000|2022-03-22 08:53:00|41.91|39.51|41.96|39.56|41.96|39.56|41.91|39.51|0
1647939190000|2022-03-22 08:53:10|41.91|39.51|41.88|39.48|41.91|39.51|41.85|39.45|0
1647939200000|2022-03-22 08:53:20|41.85|39.45|41.91|39.51|41.91|39.51|41.85|39.45|0
1647939210000|2022-03-22 08:53:30|41.85|39.45|41.8|39.4|41.85|39.45|41.8|39.4|0
1647939220000|2022-03-22 08:53:40|41.83|39.43|41.8|39.4|41.83|39.43|41.8|39.4|0
1647939240000|2022-03-22 08:54:00|41.77|39.37|41.83|39.43|41.83|39.43|41.77|39.37|0
1647939250000|2022-03-22 08:54:10|41.8|39.4|41.8|39.4|41.83|39.43|41.8|39.4|0
1647939260000|2022-03-22 08:54:20|41.74|39.34|41.74|39.34|41.77|39.37|41.74|39.34|0
1647939270000|2022-03-22 08:54:30|41.83|39.43|41.88|39.48|41.88|39.48|41.8|39.4|0
1647939280000|2022-03-22 08:54:40|41.91|39.51|41.88|39.48|41.91|39.51|41.88|39.48|0
1647939290000|2022-03-22 08:54:50|41.91|39.51|41.96|39.56|41.96|39.56|41.88|39.48|0
1647939300000|2022-03-22 08:55:00|41.91|39.51|41.91|39.51|41.93|39.53|41.91|39.51|0
1647939310000|2022-03-22 08:55:10|41.93|39.53|41.91|39.51|41.93|39.53|41.91|39.51|0
1647939320000|2022-03-22 08:55:20|41.88|39.48|41.91|39.51|41.91|39.51|41.88|39.48|0
1647939330000|2022-03-22 08:55:30|41.96|39.56|41.99|39.59|41.99|39.59|41.96|39.56|0
1647939340000|2022-03-22 08:55:40|41.96|39.56|41.99|39.59|41.99|39.59|41.96|39.56|0
1647939350000|2022-03-22 08:55:50|41.96|39.56|42.02|39.62|42.02|39.62|41.96|39.56|0
1647939360000|2022-03-22 08:56:00|42.07|39.67|42.02|39.62|42.07|39.67|42.02|39.62|0
1647939370000|2022-03-22 08:56:10|41.99|39.59|42.07|39.67|42.07|39.67|41.99|39.59|0
1647939380000|2022-03-22 08:56:20|42.02|39.62|42.02|39.62|42.04|39.64|42.02|39.62|0
1647939390000|2022-03-22 08:56:30|42.07|39.67|42.02|39.62|42.07|39.67|42.02|39.62|0
1647939410000|2022-03-22 08:56:50|41.96|39.56|41.96|39.56|41.96|39.56|41.96|39.56|0
1647939430000|2022-03-22 08:57:10|41.91|39.51|41.96|39.56|41.96|39.56|41.91|39.51|0
1647939440000|2022-03-22 08:57:20|41.93|39.53|41.96|39.56|41.99|39.59|41.93|39.53|0
1647939450000|2022-03-22 08:57:30|41.99|39.59|41.99|39.59|42.02|39.62|41.99|39.59|0
1647939460000|2022-03-22 08:57:40|42.02|39.62|42.02|39.62|42.02|39.62|42.02|39.62|0
1647939470000|2022-03-22 08:57:50|41.96|39.56|41.91|39.51|42.02|39.62|41.91|39.51|0
1647939480000|2022-03-22 08:58:00|41.96|39.56|41.96|39.56|41.96|39.56|41.96|39.56|0
1647939490000|2022-03-22 08:58:10|41.91|39.51|41.91|39.51|41.91|39.51|41.91|39.51|0
1647939500000|2022-03-22 08:58:20|41.96|39.56|42.02|39.62|42.02|39.62|41.96|39.56|0
1647939510000|2022-03-22 08:58:30|41.99|39.59|41.96|39.56|41.99|39.59|41.96|39.56|0
1647939520000|2022-03-22 08:58:40|42.07|39.67|42.07|39.67|42.07|39.67|42.07|39.67|0
1647939530000|2022-03-22 08:58:50|42.12|39.72|42.1|39.7|42.12|39.72|42.1|39.7|0
1647939540000|2022-03-22 08:59:00|42.07|39.67|42.07|39.67|42.1|39.7|42.07|39.67|0
1647939550000|2022-03-22 08:59:10|42.12|39.72|42.23|39.83|42.23|39.83|42.12|39.72|0
1647939560000|2022-03-22 08:59:20|42.18|39.78|42.23|39.83|42.23|39.83|42.18|39.78|0
1647939570000|2022-03-22 08:59:30|42.26|39.86|42.29|39.89|42.29|39.89|42.23|39.83|0
1647939580000|2022-03-22 08:59:40|42.26|39.86|42.12|39.72|42.26|39.86|42.12|39.72|0
1647939590000|2022-03-22 08:59:50|42.07|39.67|42.12|39.72|42.12|39.72|42.07|39.67|0
1647939600000|2022-03-22 09:00:00|42.07|39.67|42.12|39.72|42.18|39.78|42.07|39.67|0
1647939610000|2022-03-22 09:00:10|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1647939630000|2022-03-22 09:00:30|42.18|39.78|42.56|40.16|42.56|40.16|42.18|39.78|0
1647939640000|2022-03-22 09:00:40|42.62|40.22|42.62|40.22|42.62|40.22|42.62|40.22|0
1647939650000|2022-03-22 09:00:50|42.67|40.27|42.67|40.27|42.73|40.33|42.67|40.27|0
1647939660000|2022-03-22 09:01:00|42.73|40.33|42.73|40.33|42.73|40.33|42.73|40.33|0
1647939670000|2022-03-22 09:01:10|42.79|40.39|42.84|40.44|42.84|40.44|42.79|40.39|0
1647939680000|2022-03-22 09:01:20|42.87|40.47|42.79|40.39|42.87|40.47|42.73|40.33|0
1647939690000|2022-03-22 09:01:30|42.84|40.44|42.67|40.27|42.84|40.44|42.67|40.27|0
1647939700000|2022-03-22 09:01:40|42.73|40.33|42.67|40.27|42.73|40.33|42.67|40.27|0
1647939710000|2022-03-22 09:01:50|42.7|40.3|42.76|40.36|42.79|40.39|42.7|40.3|0
1647939720000|2022-03-22 09:02:00|42.67|40.27|42.67|40.27|42.67|40.27|42.67|40.27|0
1647939730000|2022-03-22 09:02:10|42.73|40.33|42.67|40.27|42.73|40.33|42.67|40.27|0
1647939740000|2022-03-22 09:02:20|42.62|40.22|42.62|40.22|42.62|40.22|42.62|40.22|0
1647939750000|2022-03-22 09:02:30|42.67|40.27|42.67|40.27|42.67|40.27|42.62|40.22|0
1647939760000|2022-03-22 09:02:40|42.7|40.3|42.73|40.33|42.73|40.33|42.7|40.3|0
1647939770000|2022-03-22 09:02:50|42.78|40.38|42.78|40.38|42.78|40.38|42.78|40.38|0
1647939780000|2022-03-22 09:03:00|42.76|40.36|42.73|40.33|42.76|40.36|42.73|40.33|0
1647939790000|2022-03-22 09:03:10|42.76|40.36|42.73|40.33|42.76|40.36|42.73|40.33|0
1647939800000|2022-03-22 09:03:20|42.76|40.36|42.73|40.33|42.76|40.36|42.73|40.33|0
1647939810000|2022-03-22 09:03:30|42.7|40.3|42.73|40.33|42.73|40.33|42.67|40.27|0
1647939820000|2022-03-22 09:03:40|42.7|40.3|42.67|40.27|42.73|40.33|42.67|40.27|0
1647939830000|2022-03-22 09:03:50|42.7|40.3|42.76|40.36|42.76|40.36|42.7|40.3|0
1647939840000|2022-03-22 09:04:00|42.78|40.38|42.84|40.44|42.84|40.44|42.78|40.38|0
1647939850000|2022-03-22 09:04:10|42.81|40.41|42.78|40.38|42.9|40.5|42.78|40.38|0
1647939860000|2022-03-22 09:04:20|42.84|40.44|42.78|40.38|42.84|40.44|42.78|40.38|0
1647939870000|2022-03-22 09:04:30|42.81|40.41|42.81|40.41|42.81|40.41|42.81|40.41|0
1647939880000|2022-03-22 09:04:40|42.84|40.44|42.78|40.38|42.84|40.44|42.78|40.38|0
1647939900000|2022-03-22 09:05:00|42.84|40.44|42.84|40.44|42.87|40.47|42.84|40.44|0
1647939910000|2022-03-22 09:05:10|42.81|40.41|42.78|40.38|42.81|40.41|42.78|40.38|0
1647939920000|2022-03-22 09:05:20|42.73|40.33|42.67|40.27|42.73|40.33|42.67|40.27|0
1647939940000|2022-03-22 09:05:40|42.62|40.22|42.67|40.27|42.67|40.27|42.62|40.22|0
1647939950000|2022-03-22 09:05:50|42.73|40.33|42.73|40.33|42.73|40.33|42.73|40.33|0
1647939960000|2022-03-22 09:06:00|42.67|40.27|42.62|40.22|42.67|40.27|42.62|40.22|0
1647939970000|2022-03-22 09:06:10|42.73|40.33|42.84|40.44|42.84|40.44|42.73|40.33|0
1647939980000|2022-03-22 09:06:20|42.81|40.41|42.84|40.44|42.87|40.47|42.81|40.41|0
1647939990000|2022-03-22 09:06:30|42.78|40.38|42.78|40.38|42.81|40.41|42.78|40.38|0
1647940000000|2022-03-22 09:06:40|42.81|40.41|42.84|40.44|42.84|40.44|42.81|40.41|0
1647940020000|2022-03-22 09:07:00|42.78|40.38|42.81|40.41|42.81|40.41|42.78|40.38|0
1647940030000|2022-03-22 09:07:10|42.84|40.44|42.89|40.49|42.89|40.49|42.84|40.44|0
1647940040000|2022-03-22 09:07:20|43.12|40.72|43.12|40.72|43.12|40.72|43.12|40.72|0
1647940050000|2022-03-22 09:07:30|43.01|40.61|43.03|40.63|43.03|40.63|43.01|40.61|0
1647940060000|2022-03-22 09:07:40|43.01|40.61|42.92|40.52|43.01|40.61|42.92|40.52|0
1647940070000|2022-03-22 09:07:50|42.89|40.49|43.01|40.61|43.01|40.61|42.89|40.49|0
1647940080000|2022-03-22 09:08:00|43.06|40.66|43.06|40.66|43.06|40.66|43.06|40.66|0
1647940090000|2022-03-22 09:08:10|43.01|40.61|43.01|40.61|43.01|40.61|43.01|40.61|0
1647940100000|2022-03-22 09:08:20|43|40.6|43.06|40.66|43.06|40.66|43|40.6|0
1647940110000|2022-03-22 09:08:30|43|40.6|43.17|40.77|43.17|40.77|43|40.6|0
1647940120000|2022-03-22 09:08:40|43.12|40.72|43.25|40.85|43.28|40.88|43.12|40.72|0
1647940130000|2022-03-22 09:08:50|43.23|40.83|43.23|40.83|43.25|40.85|43.23|40.83|0
1647940140000|2022-03-22 09:09:00|43.28|40.88|43.28|40.88|43.28|40.88|43.28|40.88|0
1647940150000|2022-03-22 09:09:10|43.23|40.83|43.23|40.83|43.23|40.83|43.23|40.83|0
1647940170000|2022-03-22 09:09:30|43.2|40.8|43.23|40.83|43.23|40.83|43.2|40.8|0
1647940180000|2022-03-22 09:09:40|43.12|40.72|43.12|40.72|43.12|40.72|43.12|40.72|0
1647940190000|2022-03-22 09:09:50|43.06|40.66|42.98|40.58|43.06|40.66|42.98|40.58|0
1647940200000|2022-03-22 09:10:00|42.95|40.55|42.92|40.52|43|40.6|42.92|40.52|0
1647940210000|2022-03-22 09:10:10|42.89|40.49|42.89|40.49|42.89|40.49|42.89|40.49|0
1647940220000|2022-03-22 09:10:20|42.84|40.44|42.95|40.55|42.95|40.55|42.84|40.44|0
1647940230000|2022-03-22 09:10:30|43|40.6|42.95|40.55|43|40.6|42.95|40.55|0
1647940240000|2022-03-22 09:10:40|43|40.6|42.98|40.58|43|40.6|42.95|40.55|0
1647940250000|2022-03-22 09:10:50|43|40.6|43.17|40.77|43.17|40.77|43|40.6|0
1647940260000|2022-03-22 09:11:00|43.12|40.72|42.95|40.55|43.12|40.72|42.95|40.55|0
1647940270000|2022-03-22 09:11:10|42.89|40.49|43|40.6|43|40.6|42.89|40.49|0
1647940280000|2022-03-22 09:11:20|42.95|40.55|42.89|40.49|42.95|40.55|42.89|40.49|0
1647940290000|2022-03-22 09:11:30|42.84|40.44|42.84|40.44|42.84|40.44|42.84|40.44|0
1647940300000|2022-03-22 09:11:40|42.86|40.46|42.89|40.49|42.89|40.49|42.84|40.44|0
1647940310000|2022-03-22 09:11:50|42.84|40.44|42.78|40.38|42.84|40.44|42.78|40.38|0
1647940320000|2022-03-22 09:12:00|42.84|40.44|42.84|40.44|42.84|40.44|42.84|40.44|0
1647940350000|2022-03-22 09:12:30|42.75|40.35|42.78|40.38|42.81|40.41|42.75|40.35|0
1647940360000|2022-03-22 09:12:40|42.84|40.44|42.67|40.27|42.84|40.44|42.67|40.27|0
1647940370000|2022-03-22 09:12:50|42.64|40.24|42.73|40.33|42.78|40.38|42.64|40.24|0
1647940380000|2022-03-22 09:13:00|42.78|40.38|42.95|40.55|42.95|40.55|42.78|40.38|0
1647940400000|2022-03-22 09:13:20|42.89|40.49|42.89|40.49|42.89|40.49|42.89|40.49|0
1647940420000|2022-03-22 09:13:40|42.84|40.44|42.95|40.55|42.95|40.55|42.84|40.44|0
1647940430000|2022-03-22 09:13:50|42.84|40.44|42.86|40.46|42.89|40.49|42.78|40.38|0
1647940440000|2022-03-22 09:14:00|42.89|40.49|42.95|40.55|42.95|40.55|42.89|40.49|0
1647940450000|2022-03-22 09:14:10|42.97|40.57|42.95|40.55|43|40.6|42.95|40.55|0
1647940460000|2022-03-22 09:14:20|42.92|40.52|42.95|40.55|42.95|40.55|42.92|40.52|0
1647940470000|2022-03-22 09:14:30|43|40.6|42.89|40.49|43|40.6|42.89|40.49|0
1647940480000|2022-03-22 09:14:40|42.92|40.52|42.95|40.55|42.95|40.55|42.92|40.52|0
1647940490000|2022-03-22 09:14:50|42.97|40.57|42.97|40.57|42.97|40.57|42.95|40.55|0
1647940500000|2022-03-22 09:15:00|43.06|40.66|43.06|40.66|43.06|40.66|43.06|40.66|0
1647940510000|2022-03-22 09:15:10|42.95|40.55|42.97|40.57|42.97|40.57|42.95|40.55|0
1647940520000|2022-03-22 09:15:20|42.95|40.55|43.17|40.77|43.17|40.77|42.95|40.55|0
1647940530000|2022-03-22 09:15:30|43.11|40.71|43|40.6|43.11|40.71|43|40.6|0
1647940570000|2022-03-22 09:16:10|43.03|40.63|43.03|40.63|43.03|40.63|43|40.6|0
1647940580000|2022-03-22 09:16:20|43.06|40.66|43.11|40.71|43.11|40.71|43.06|40.66|0
1647940590000|2022-03-22 09:16:30|43.17|40.77|43.22|40.82|43.22|40.82|43.17|40.77|0
1647940600000|2022-03-22 09:16:40|43.2|40.8|43.28|40.88|43.28|40.88|43.2|40.8|0
1647940610000|2022-03-22 09:16:50|43.34|40.94|43.31|40.91|43.34|40.94|43.31|40.91|0
1647940620000|2022-03-22 09:17:00|43.28|40.88|43.22|40.82|43.28|40.88|43.22|40.82|0
1647940640000|2022-03-22 09:17:20|43.25|40.85|43.11|40.71|43.25|40.85|43.11|40.71|0
1647940650000|2022-03-22 09:17:30|43.17|40.77|43.22|40.82|43.22|40.82|43.17|40.77|0
1647940660000|2022-03-22 09:17:40|43.17|40.77|43.17|40.77|43.17|40.77|43.17|40.77|0
1647940670000|2022-03-22 09:17:50|43.06|40.66|43.06|40.66|43.06|40.66|43.06|40.66|0
1647940690000|2022-03-22 09:18:10|43|40.6|42.95|40.55|43|40.6|42.95|40.55|0
1647940700000|2022-03-22 09:18:20|42.83|40.43|42.95|40.55|42.95|40.55|42.83|40.43|0
1647940710000|2022-03-22 09:18:30|42.97|40.57|43|40.6|43.06|40.66|42.97|40.57|0
1647940720000|2022-03-22 09:18:40|42.95|40.55|42.95|40.55|42.97|40.57|42.95|40.55|0
1647940730000|2022-03-22 09:18:50|43|40.6|43|40.6|43|40.6|43|40.6|0
1647940740000|2022-03-22 09:19:00|43.06|40.66|43|40.6|43.06|40.66|43|40.6|0
1647940750000|2022-03-22 09:19:10|43.06|40.66|43|40.6|43.06|40.66|43|40.6|0
1647940760000|2022-03-22 09:19:20|42.97|40.57|43|40.6|43|40.6|42.97|40.57|0
1647940780000|2022-03-22 09:19:40|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1647940790000|2022-03-22 09:19:50|43|40.6|43|40.6|43|40.6|43|40.6|0
1647940800000|2022-03-22 09:20:00|42.94|40.54|42.89|40.49|43|40.6|42.89|40.49|0
1647940830000|2022-03-22 09:20:30|42.83|40.43|42.72|40.32|42.83|40.43|42.72|40.32|0
1647940840000|2022-03-22 09:20:40|42.78|40.38|42.75|40.35|42.78|40.38|42.72|40.32|0
1647940850000|2022-03-22 09:20:50|42.78|40.38|42.61|40.21|42.78|40.38|42.61|40.21|0
1647940860000|2022-03-22 09:21:00|42.58|40.18|42.61|40.21|42.61|40.21|42.58|40.18|0
1647940870000|2022-03-22 09:21:10|42.5|40.1|42.45|40.05|42.56|40.16|42.45|40.05|0
1647940880000|2022-03-22 09:21:20|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1647940890000|2022-03-22 09:21:30|42.45|40.05|42.45|40.05|42.5|40.1|42.45|40.05|0
1647940900000|2022-03-22 09:21:40|42.39|39.99|42.36|39.96|42.39|39.99|42.34|39.94|0
1647940910000|2022-03-22 09:21:50|42.34|39.94|42.34|39.94|42.39|39.99|42.34|39.94|0
1647940920000|2022-03-22 09:22:00|42.39|39.99|42.42|40.02|42.42|40.02|42.39|39.99|0
1647940930000|2022-03-22 09:22:10|42.45|40.05|42.47|40.07|42.5|40.1|42.45|40.05|0
1647940940000|2022-03-22 09:22:20|42.5|40.1|42.5|40.1|42.5|40.1|42.5|40.1|0
1647940950000|2022-03-22 09:22:30|42.45|40.05|42.45|40.05|42.47|40.07|42.45|40.05|0
1647940960000|2022-03-22 09:22:40|42.47|40.07|42.56|40.16|42.56|40.16|42.47|40.07|0
1647940970000|2022-03-22 09:22:50|42.53|40.13|42.56|40.16|42.56|40.16|42.5|40.1|0
1647940980000|2022-03-22 09:23:00|42.5|40.1|42.5|40.1|42.5|40.1|42.45|40.05|0
1647940990000|2022-03-22 09:23:10|42.47|40.07|42.39|39.99|42.47|40.07|42.36|39.96|0
1647941000000|2022-03-22 09:23:20|42.33|39.93|42.44|40.04|42.44|40.04|42.33|39.93|0
1647941020000|2022-03-22 09:23:40|42.39|39.99|42.39|39.99|42.42|40.02|42.39|39.99|0
1647941030000|2022-03-22 09:23:50|42.42|40.02|42.5|40.1|42.5|40.1|42.42|40.02|0
1647941050000|2022-03-22 09:24:10|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1647941060000|2022-03-22 09:24:20|42.33|39.93|42.33|39.93|42.39|39.99|42.33|39.93|0
1647941070000|2022-03-22 09:24:30|42.39|39.99|42.36|39.96|42.39|39.99|42.36|39.96|0
1647941080000|2022-03-22 09:24:40|42.33|39.93|42.17|39.77|42.33|39.93|42.17|39.77|0
1647941090000|2022-03-22 09:24:50|42.11|39.71|42.09|39.69|42.11|39.71|42.09|39.69|0
1647941100000|2022-03-22 09:25:00|42.06|39.66|42.2|39.8|42.2|39.8|42.06|39.66|0
1647941110000|2022-03-22 09:25:10|42.22|39.82|42.17|39.77|42.22|39.82|42.17|39.77|0
1647941120000|2022-03-22 09:25:20|42.22|39.82|42.11|39.71|42.22|39.82|42.11|39.71|0
1647941140000|2022-03-22 09:25:40|42.17|39.77|42.22|39.82|42.22|39.82|42.17|39.77|0
1647941150000|2022-03-22 09:25:50|42.14|39.74|42.09|39.69|42.14|39.74|42.09|39.69|0
1647941160000|2022-03-22 09:26:00|42.11|39.71|42.11|39.71|42.11|39.71|42.09|39.69|0
1647941170000|2022-03-22 09:26:10|42.09|39.69|42.11|39.71|42.11|39.71|42.09|39.69|0
1647941180000|2022-03-22 09:26:20|42.06|39.66|42.06|39.66|42.06|39.66|42.03|39.63|0
1647941190000|2022-03-22 09:26:30|42.17|39.77|42.22|39.82|42.22|39.82|42.17|39.77|0
1647941200000|2022-03-22 09:26:40|42.2|39.8|42.17|39.77|42.22|39.82|42.17|39.77|0
1647941210000|2022-03-22 09:26:50|42.2|39.8|42.28|39.88|42.28|39.88|42.2|39.8|0
1647941220000|2022-03-22 09:27:00|42.22|39.82|42.11|39.71|42.22|39.82|42.11|39.71|0
1647941230000|2022-03-22 09:27:10|42.06|39.66|42.06|39.66|42.06|39.66|42.06|39.66|0
1647941240000|2022-03-22 09:27:20|42.03|39.63|42.03|39.63|42.06|39.66|42|39.6|0
1647941250000|2022-03-22 09:27:30|42.06|39.66|42.11|39.71|42.11|39.71|42.06|39.66|0
1647941260000|2022-03-22 09:27:40|42.09|39.69|42.08|39.68|42.11|39.71|42.08|39.68|0
1647941270000|2022-03-22 09:27:50|42.11|39.71|42.11|39.71|42.11|39.71|42.11|39.71|0
1647941280000|2022-03-22 09:28:00|42.06|39.66|42|39.6|42.06|39.66|42|39.6|0
1647941290000|2022-03-22 09:28:10|41.95|39.55|41.95|39.55|41.95|39.55|41.95|39.55|0
1647941300000|2022-03-22 09:28:20|42|39.6|41.95|39.55|42|39.6|41.95|39.55|0
1647941310000|2022-03-22 09:28:30|41.92|39.52|41.95|39.55|41.98|39.58|41.92|39.52|0
1647941330000|2022-03-22 09:28:50|41.89|39.49|41.89|39.49|41.89|39.49|41.87|39.47|0
1647941340000|2022-03-22 09:29:00|41.95|39.55|41.95|39.55|42|39.6|41.95|39.55|0
1647941350000|2022-03-22 09:29:10|41.89|39.49|41.89|39.49|41.89|39.49|41.89|39.49|0
1647941360000|2022-03-22 09:29:20|41.84|39.44|41.79|39.39|41.84|39.44|41.79|39.39|0
1647941370000|2022-03-22 09:29:30|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1647941380000|2022-03-22 09:29:40|41.68|39.28|41.65|39.25|41.68|39.28|41.65|39.25|0
1647941390000|2022-03-22 09:29:50|41.62|39.22|41.65|39.25|41.68|39.28|41.62|39.22|0
1647941400000|2022-03-22 09:30:00|41.62|39.22|41.68|39.28|41.68|39.28|41.62|39.22|0
1647941410000|2022-03-22 09:30:10|41.65|39.25|41.62|39.22|41.65|39.25|41.62|39.22|0
1647941420000|2022-03-22 09:30:20|41.57|39.17|41.46|39.06|41.57|39.17|41.46|39.06|0
1647941440000|2022-03-22 09:30:40|41.51|39.11|41.51|39.11|41.57|39.17|41.51|39.11|0
1647941450000|2022-03-22 09:30:50|41.57|39.17|41.51|39.11|41.57|39.17|41.51|39.11|0
1647941460000|2022-03-22 09:31:00|41.48|39.08|41.51|39.11|41.51|39.11|41.46|39.06|0
1647941490000|2022-03-22 09:31:30|41.57|39.17|41.62|39.22|41.62|39.22|41.57|39.17|0
1647941500000|2022-03-22 09:31:40|41.68|39.28|41.68|39.28|41.68|39.28|41.68|39.28|0
1647941510000|2022-03-22 09:31:50|41.73|39.33|41.78|39.38|41.78|39.38|41.73|39.33|0
1647941520000|2022-03-22 09:32:00|41.76|39.36|41.7|39.3|41.76|39.36|41.7|39.3|0
1647941530000|2022-03-22 09:32:10|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1647941540000|2022-03-22 09:32:20|41.81|39.41|41.78|39.38|41.84|39.44|41.78|39.38|0
1647941550000|2022-03-22 09:32:30|41.81|39.41|41.81|39.41|41.81|39.41|41.78|39.38|0
1647941560000|2022-03-22 09:32:40|41.84|39.44|41.84|39.44|41.89|39.49|41.84|39.44|0
1647941570000|2022-03-22 09:32:50|41.86|39.46|41.95|39.55|41.95|39.55|41.86|39.46|0
1647941580000|2022-03-22 09:33:00|41.89|39.49|41.89|39.49|41.89|39.49|41.89|39.49|0
1647941590000|2022-03-22 09:33:10|41.95|39.55|41.97|39.57|42|39.6|41.95|39.55|0
1647941600000|2022-03-22 09:33:20|42|39.6|42|39.6|42|39.6|42|39.6|0
1647941610000|2022-03-22 09:33:30|41.95|39.55|41.84|39.44|41.95|39.55|41.84|39.44|0
1647941620000|2022-03-22 09:33:40|41.86|39.46|41.92|39.52|41.95|39.55|41.86|39.46|0
1647941630000|2022-03-22 09:33:50|42|39.6|41.95|39.55|42|39.6|41.95|39.55|0
1647941640000|2022-03-22 09:34:00|41.92|39.52|41.84|39.44|41.92|39.52|41.84|39.44|0
1647941650000|2022-03-22 09:34:10|41.89|39.49|41.89|39.49|41.89|39.49|41.89|39.49|0
1647941660000|2022-03-22 09:34:20|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1647941670000|2022-03-22 09:34:30|41.78|39.38|41.84|39.44|41.84|39.44|41.78|39.38|0
1647941680000|2022-03-22 09:34:40|41.81|39.41|41.89|39.49|41.89|39.49|41.78|39.38|0
1647941690000|2022-03-22 09:34:50|41.86|39.46|41.89|39.49|41.89|39.49|41.86|39.46|0
1647941710000|2022-03-22 09:35:10|41.95|39.55|41.95|39.55|42|39.6|41.95|39.55|0
1647941720000|2022-03-22 09:35:20|42|39.6|41.97|39.57|42|39.6|41.97|39.57|0
1647941730000|2022-03-22 09:35:30|42|39.6|42.03|39.63|42.03|39.63|42|39.6|0
1647941740000|2022-03-22 09:35:40|42|39.6|41.95|39.55|42|39.6|41.95|39.55|0
1647941750000|2022-03-22 09:35:50|42.06|39.66|42|39.6|42.06|39.66|42|39.6|0
1647941760000|2022-03-22 09:36:00|41.97|39.57|41.95|39.55|41.97|39.57|41.95|39.55|0
1647941770000|2022-03-22 09:36:10|42|39.6|42|39.6|42|39.6|41.97|39.57|0
1647941780000|2022-03-22 09:36:20|41.97|39.57|41.95|39.55|41.97|39.57|41.95|39.55|0
1647941790000|2022-03-22 09:36:30|41.97|39.57|42|39.6|42|39.6|41.95|39.55|0
1647941810000|2022-03-22 09:36:50|41.95|39.55|42|39.6|42|39.6|41.95|39.55|0
1647941820000|2022-03-22 09:37:00|41.97|39.57|42|39.6|42|39.6|41.97|39.57|0
1647941840000|2022-03-22 09:37:20|42.03|39.63|41.95|39.55|42.05|39.65|41.95|39.55|0
1647941850000|2022-03-22 09:37:30|42|39.6|42|39.6|42|39.6|42|39.6|0
1647941870000|2022-03-22 09:37:50|41.95|39.55|41.95|39.55|41.95|39.55|41.95|39.55|0
1647941890000|2022-03-22 09:38:10|42|39.6|42|39.6|42|39.6|42|39.6|0
1647941900000|2022-03-22 09:38:20|41.95|39.55|41.95|39.55|41.95|39.55|41.92|39.52|0
1647941910000|2022-03-22 09:38:30|41.89|39.49|41.86|39.46|41.89|39.49|41.84|39.44|0
1647941920000|2022-03-22 09:38:40|41.84|39.44|41.81|39.41|41.84|39.44|41.78|39.38|0
1647941930000|2022-03-22 09:38:50|41.84|39.44|41.81|39.41|41.84|39.44|41.81|39.41|0
1647941940000|2022-03-22 09:39:00|41.84|39.44|41.97|39.57|41.97|39.57|41.84|39.44|0
1647941950000|2022-03-22 09:39:10|42|39.6|41.94|39.54|42|39.6|41.94|39.54|0
1647941960000|2022-03-22 09:39:20|41.97|39.57|41.94|39.54|41.97|39.57|41.94|39.54|0
1647941970000|2022-03-22 09:39:30|41.97|39.57|41.94|39.54|41.97|39.57|41.89|39.49|0
1647941980000|2022-03-22 09:39:40|41.89|39.49|41.89|39.49|41.92|39.52|41.89|39.49|0
1647941990000|2022-03-22 09:39:50|41.94|39.54|41.89|39.49|41.94|39.54|41.89|39.49|0
1647942000000|2022-03-22 09:40:00|41.84|39.44|41.78|39.38|41.84|39.44|41.78|39.38|0
1647942020000|2022-03-22 09:40:20|41.81|39.41|41.73|39.33|41.81|39.41|41.73|39.33|0
1647942030000|2022-03-22 09:40:30|41.75|39.35|41.78|39.38|41.78|39.38|41.73|39.33|0
1647942040000|2022-03-22 09:40:40|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1647942050000|2022-03-22 09:40:50|41.83|39.43|41.83|39.43|41.83|39.43|41.83|39.43|0
1647942070000|2022-03-22 09:41:10|41.86|39.46|41.83|39.43|41.86|39.46|41.83|39.43|0
1647942080000|2022-03-22 09:41:20|41.86|39.46|41.89|39.49|41.89|39.49|41.86|39.46|0
1647942090000|2022-03-22 09:41:30|41.92|39.52|41.89|39.49|41.92|39.52|41.89|39.49|0
1647942100000|2022-03-22 09:41:40|41.92|39.52|41.92|39.52|41.94|39.54|41.89|39.49|0
1647942110000|2022-03-22 09:41:50|41.89|39.49|41.89|39.49|41.89|39.49|41.89|39.49|0
1647942120000|2022-03-22 09:42:00|41.92|39.52|41.97|39.57|41.97|39.57|41.92|39.52|0
1647942130000|2022-03-22 09:42:10|42|39.6|42.05|39.65|42.05|39.65|42|39.6|0
1647942160000|2022-03-22 09:42:40|42.08|39.68|42.08|39.68|42.08|39.68|42.05|39.65|0
1647942170000|2022-03-22 09:42:50|42|39.6|42|39.6|42.02|39.62|42|39.6|0
1647942180000|2022-03-22 09:43:00|42.02|39.62|42.11|39.71|42.11|39.71|42.02|39.62|0
1647942190000|2022-03-22 09:43:10|42.16|39.76|42.13|39.73|42.16|39.76|42.13|39.73|0
1647942200000|2022-03-22 09:43:20|42.16|39.76|42.05|39.65|42.16|39.76|42.05|39.65|0
1647942210000|2022-03-22 09:43:30|42.02|39.62|41.94|39.54|42.02|39.62|41.94|39.54|0
1647942220000|2022-03-22 09:43:40|41.89|39.49|41.89|39.49|41.89|39.49|41.89|39.49|0
1647942230000|2022-03-22 09:43:50|41.83|39.43|41.83|39.43|41.83|39.43|41.83|39.43|0
1647942240000|2022-03-22 09:44:00|41.78|39.38|41.78|39.38|41.78|39.38|41.78|39.38|0
1647942250000|2022-03-22 09:44:10|41.72|39.32|41.72|39.32|41.72|39.32|41.72|39.32|0
1647942260000|2022-03-22 09:44:20|41.78|39.38|41.72|39.32|41.78|39.38|41.72|39.32|0
1647942270000|2022-03-22 09:44:30|41.78|39.38|41.89|39.49|41.94|39.54|41.78|39.38|0
1647942280000|2022-03-22 09:44:40|41.94|39.54|42|39.6|42|39.6|41.94|39.54|0
1647942290000|2022-03-22 09:44:50|42.05|39.65|42.05|39.65|42.05|39.65|42|39.6|0
1647942300000|2022-03-22 09:45:00|42.02|39.62|42.05|39.65|42.05|39.65|42.02|39.62|0
1647942310000|2022-03-22 09:45:10|42.11|39.71|42.13|39.73|42.13|39.73|42.11|39.71|0
1647942320000|2022-03-22 09:45:20|42.11|39.71|42.13|39.73|42.13|39.73|42.11|39.71|0
1647942340000|2022-03-22 09:45:40|42.11|39.71|42.11|39.71|42.11|39.71|42.11|39.71|0
1647942350000|2022-03-22 09:45:50|42.13|39.73|42.16|39.76|42.16|39.76|42.13|39.73|0
1647942360000|2022-03-22 09:46:00|42.19|39.79|42.16|39.76|42.19|39.79|42.16|39.76|0
1647942370000|2022-03-22 09:46:10|42.13|39.73|42.16|39.76|42.16|39.76|42.11|39.71|0
1647942380000|2022-03-22 09:46:20|42.13|39.73|42.13|39.73|42.13|39.73|42.13|39.73|0
1647942390000|2022-03-22 09:46:30|42.16|39.76|42.11|39.71|42.16|39.76|42.05|39.65|0
1647942400000|2022-03-22 09:46:40|42.05|39.65|41.97|39.57|42.05|39.65|41.97|39.57|0
1647942410000|2022-03-22 09:46:50|41.94|39.54|41.91|39.51|41.94|39.54|41.89|39.49|0
1647942420000|2022-03-22 09:47:00|41.89|39.49|41.86|39.46|41.89|39.49|41.86|39.46|0
1647942430000|2022-03-22 09:47:10|41.83|39.43|41.8|39.4|41.83|39.43|41.8|39.4|0
1647942440000|2022-03-22 09:47:20|41.83|39.43|41.83|39.43|41.83|39.43|41.83|39.43|0
1647942450000|2022-03-22 09:47:30|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1647942460000|2022-03-22 09:47:40|41.78|39.38|41.8|39.4|41.83|39.43|41.78|39.38|0
1647942470000|2022-03-22 09:47:50|41.86|39.46|41.86|39.46|41.89|39.49|41.86|39.46|0
1647942480000|2022-03-22 09:48:00|41.89|39.49|41.83|39.43|41.89|39.49|41.83|39.43|0
1647942490000|2022-03-22 09:48:10|41.78|39.38|41.83|39.43|41.83|39.43|41.78|39.38|0
1647942510000|2022-03-22 09:48:30|41.78|39.38|41.89|39.49|41.89|39.49|41.78|39.38|0
1647942520000|2022-03-22 09:48:40|41.83|39.43|41.83|39.43|41.83|39.43|41.83|39.43|0
1647942530000|2022-03-22 09:48:50|41.8|39.4|41.89|39.49|41.89|39.49|41.8|39.4|0
1647942540000|2022-03-22 09:49:00|41.94|39.54|41.86|39.46|41.94|39.54|41.86|39.46|0
1647942550000|2022-03-22 09:49:10|41.83|39.43|41.8|39.4|41.83|39.43|41.8|39.4|0
1647942560000|2022-03-22 09:49:20|41.72|39.32|41.83|39.43|41.83|39.43|41.72|39.32|0
1647942590000|2022-03-22 09:49:50|41.78|39.38|41.78|39.38|41.8|39.4|41.78|39.38|0
1647942600000|2022-03-22 09:50:00|41.83|39.43|41.8|39.4|41.83|39.43|41.78|39.38|0
1647942610000|2022-03-22 09:50:10|41.78|39.38|41.83|39.43|41.83|39.43|41.78|39.38|0
1647942620000|2022-03-22 09:50:20|41.94|39.54|42.05|39.65|42.05|39.65|41.94|39.54|0
1647942630000|2022-03-22 09:50:30|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1647942640000|2022-03-22 09:50:40|42.05|39.65|42.05|39.65|42.05|39.65|42.05|39.65|0
1647942650000|2022-03-22 09:50:50|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1647942660000|2022-03-22 09:51:00|42.05|39.65|42.05|39.65|42.05|39.65|42.02|39.62|0
1647942670000|2022-03-22 09:51:10|41.99|39.59|41.94|39.54|41.99|39.59|41.94|39.54|0
1647942680000|2022-03-22 09:51:20|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1647942710000|2022-03-22 09:51:50|41.94|39.54|41.94|39.54|41.94|39.54|41.94|39.54|0
1647942720000|2022-03-22 09:52:00|41.97|39.57|41.99|39.59|42.05|39.65|41.97|39.57|0
1647942730000|2022-03-22 09:52:10|41.97|39.57|41.94|39.54|41.97|39.57|41.94|39.54|0
1647942740000|2022-03-22 09:52:20|41.91|39.51|41.94|39.54|41.94|39.54|41.91|39.51|0
1647942750000|2022-03-22 09:52:30|41.88|39.48|41.83|39.43|41.88|39.48|41.83|39.43|0
1647942760000|2022-03-22 09:52:40|41.72|39.32|41.75|39.35|41.75|39.35|41.72|39.32|0
1647942770000|2022-03-22 09:52:50|41.94|39.54|41.97|39.57|41.97|39.57|41.94|39.54|0
1647942780000|2022-03-22 09:53:00|41.99|39.59|42.02|39.62|42.05|39.65|41.99|39.59|0
1647942790000|2022-03-22 09:53:10|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1647942800000|2022-03-22 09:53:20|41.94|39.54|41.99|39.59|41.99|39.59|41.94|39.54|0
1647942810000|2022-03-22 09:53:30|41.94|39.54|41.94|39.54|41.94|39.54|41.94|39.54|0
1647942820000|2022-03-22 09:53:40|41.91|39.51|41.88|39.48|41.91|39.51|41.88|39.48|0
1647942830000|2022-03-22 09:53:50|41.91|39.51|41.94|39.54|41.94|39.54|41.91|39.51|0
1647942840000|2022-03-22 09:54:00|41.97|39.57|41.94|39.54|41.97|39.57|41.94|39.54|0
1647942870000|2022-03-22 09:54:30|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1647942900000|2022-03-22 09:55:00|41.96|39.56|41.96|39.56|41.99|39.59|41.94|39.54|0
1647942910000|2022-03-22 09:55:10|41.94|39.54|41.96|39.56|41.96|39.56|41.94|39.54|0
1647942920000|2022-03-22 09:55:20|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1647942930000|2022-03-22 09:55:30|42.05|39.65|42.1|39.7|42.1|39.7|41.99|39.59|0
1647942940000|2022-03-22 09:55:40|42.13|39.73|42.21|39.81|42.21|39.81|42.13|39.73|0
1647942970000|2022-03-22 09:56:10|42.1|39.7|42.1|39.7|42.1|39.7|42.07|39.67|0
1647942980000|2022-03-22 09:56:20|42.16|39.76|42.1|39.7|42.16|39.76|42.1|39.7|0
1647942990000|2022-03-22 09:56:30|42.13|39.73|42.1|39.7|42.13|39.73|42.1|39.7|0
1647943000000|2022-03-22 09:56:40|42.07|39.67|41.88|39.48|42.07|39.67|41.88|39.48|0
1647943010000|2022-03-22 09:56:50|41.91|39.51|42.02|39.62|42.02|39.62|41.88|39.48|0
1647943020000|2022-03-22 09:57:00|42.05|39.65|41.99|39.59|42.05|39.65|41.99|39.59|0
1647943030000|2022-03-22 09:57:10|41.96|39.56|41.96|39.56|41.96|39.56|41.96|39.56|0
1647943040000|2022-03-22 09:57:20|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1647943050000|2022-03-22 09:57:30|42.1|39.7|42.1|39.7|42.1|39.7|42.1|39.7|0
1647943060000|2022-03-22 09:57:40|42.13|39.73|42.1|39.7|42.13|39.73|42.1|39.7|0
1647943070000|2022-03-22 09:57:50|42.05|39.65|42.05|39.65|42.05|39.65|42.05|39.65|0
1647943080000|2022-03-22 09:58:00|41.99|39.59|41.94|39.54|41.99|39.59|41.94|39.54|0
1647943090000|2022-03-22 09:58:10|41.88|39.48|41.99|39.59|41.99|39.59|41.88|39.48|0
1647943100000|2022-03-22 09:58:20|42.02|39.62|41.99|39.59|42.02|39.62|41.99|39.59|0
1647943110000|2022-03-22 09:58:30|41.94|39.54|41.94|39.54|41.94|39.54|41.94|39.54|0
1647943120000|2022-03-22 09:58:40|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1647943140000|2022-03-22 09:59:00|41.94|39.54|41.99|39.59|41.99|39.59|41.94|39.54|0
1647943150000|2022-03-22 09:59:10|41.94|39.54|41.99|39.59|41.99|39.59|41.94|39.54|0
1647943170000|2022-03-22 09:59:30|42.05|39.65|42.05|39.65|42.05|39.65|42.05|39.65|0
1647943180000|2022-03-22 09:59:40|42.1|39.7|42.1|39.7|42.1|39.7|42.1|39.7|0
1647943190000|2022-03-22 09:59:50|42.21|39.81|42.21|39.81|42.21|39.81|42.21|39.81|0
1647943200000|2022-03-22 10:00:00|42.16|39.76|42.1|39.7|42.16|39.76|42.1|39.7|0
1647943210000|2022-03-22 10:00:10|42.16|39.76|42.1|39.7|42.16|39.76|42.1|39.7|0
1647943220000|2022-03-22 10:00:20|42.05|39.65|41.99|39.59|42.05|39.65|41.99|39.59|0
1647943230000|2022-03-22 10:00:30|42.02|39.62|41.99|39.59|42.02|39.62|41.99|39.59|0
1647943240000|2022-03-22 10:00:40|42.02|39.62|42.02|39.62|42.02|39.62|42.02|39.62|0
1647943260000|2022-03-22 10:01:00|42.05|39.65|42.05|39.65|42.05|39.65|42.02|39.62|0
1647943270000|2022-03-22 10:01:10|41.99|39.59|42.05|39.65|42.05|39.65|41.99|39.59|0
1647943280000|2022-03-22 10:01:20|42.15|39.75|42.15|39.75|42.18|39.78|42.15|39.75|0
1647943290000|2022-03-22 10:01:30|42.1|39.7|42.1|39.7|42.1|39.7|42.1|39.7|0
1647943300000|2022-03-22 10:01:40|42.07|39.67|42.07|39.67|42.07|39.67|42.05|39.65|0
1647943310000|2022-03-22 10:01:50|42.05|39.65|42.05|39.65|42.05|39.65|42.05|39.65|0
1647943320000|2022-03-22 10:02:00|42.07|39.67|41.83|39.43|42.07|39.67|41.83|39.43|0
1647943330000|2022-03-22 10:02:10|41.77|39.37|41.55|39.15|41.77|39.37|41.55|39.15|0
1647943340000|2022-03-22 10:02:20|41.5|39.1|41.45|39.05|41.55|39.15|41.45|39.05|0
1647943350000|2022-03-22 10:02:30|41.5|39.1|41.55|39.15|41.55|39.15|41.5|39.1|0
1647943360000|2022-03-22 10:02:40|41.58|39.18|41.55|39.15|41.58|39.18|41.55|39.15|0
1647943370000|2022-03-22 10:02:50|41.5|39.1|41.5|39.1|41.5|39.1|41.5|39.1|0
1647943390000|2022-03-22 10:03:10|41.55|39.15|41.55|39.15|41.61|39.21|41.55|39.15|0
1647943400000|2022-03-22 10:03:20|41.61|39.21|41.61|39.21|41.61|39.21|41.61|39.21|0
1647943410000|2022-03-22 10:03:30|41.58|39.18|41.5|39.1|41.61|39.21|41.5|39.1|0
1647943420000|2022-03-22 10:03:40|41.42|39.02|41.42|39.02|41.42|39.02|41.39|38.99|0
1647943430000|2022-03-22 10:03:50|41.45|39.05|41.39|38.99|41.45|39.05|41.39|38.99|0
1647943440000|2022-03-22 10:04:00|41.5|39.1|41.55|39.15|41.55|39.15|41.45|39.05|0
1647943450000|2022-03-22 10:04:10|41.61|39.21|41.61|39.21|41.61|39.21|41.55|39.15|0
1647943460000|2022-03-22 10:04:20|41.58|39.18|41.63|39.23|41.63|39.23|41.58|39.18|0
1647943470000|2022-03-22 10:04:30|41.61|39.21|41.61|39.21|41.61|39.21|41.55|39.15|0
1647943480000|2022-03-22 10:04:40|41.66|39.26|41.69|39.29|41.69|39.29|41.66|39.26|0
1647943490000|2022-03-22 10:04:50|41.72|39.32|41.69|39.29|41.72|39.32|41.69|39.29|0
1647943500000|2022-03-22 10:05:00|41.66|39.26|41.61|39.21|41.66|39.26|41.61|39.21|0
1647943510000|2022-03-22 10:05:10|41.5|39.1|41.39|38.99|41.5|39.1|41.39|38.99|0
1647943520000|2022-03-22 10:05:20|41.45|39.05|41.39|38.99|41.45|39.05|41.39|38.99|0
1647943530000|2022-03-22 10:05:30|41.5|39.1|41.55|39.15|41.58|39.18|41.5|39.1|0
1647943540000|2022-03-22 10:05:40|41.58|39.18|41.61|39.21|41.61|39.21|41.58|39.18|0
1647943550000|2022-03-22 10:05:50|41.58|39.18|41.52|39.12|41.63|39.23|41.52|39.12|0
1647943560000|2022-03-22 10:06:00|41.61|39.21|41.5|39.1|41.61|39.21|41.5|39.1|0
1647943570000|2022-03-22 10:06:10|41.44|39.04|41.5|39.1|41.5|39.1|41.44|39.04|0
1647943580000|2022-03-22 10:06:20|41.55|39.15|41.52|39.12|41.55|39.15|41.52|39.12|0
1647943590000|2022-03-22 10:06:30|41.5|39.1|41.47|39.07|41.5|39.1|41.44|39.04|0
1647943600000|2022-03-22 10:06:40|41.5|39.1|41.5|39.1|41.5|39.1|41.47|39.07|0
1647943610000|2022-03-22 10:06:50|41.52|39.12|41.55|39.15|41.55|39.15|41.5|39.1|0
1647943620000|2022-03-22 10:07:00|41.61|39.21|41.55|39.15|41.61|39.21|41.55|39.15|0
1647943630000|2022-03-22 10:07:10|41.5|39.1|41.5|39.1|41.5|39.1|41.5|39.1|0
1647943640000|2022-03-22 10:07:20|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1647943650000|2022-03-22 10:07:30|41.5|39.1|41.44|39.04|41.5|39.1|41.44|39.04|0
1647943660000|2022-03-22 10:07:40|41.47|39.07|41.5|39.1|41.5|39.1|41.47|39.07|0
1647943670000|2022-03-22 10:07:50|41.52|39.12|41.47|39.07|41.52|39.12|41.44|39.04|0
1647943680000|2022-03-22 10:08:00|41.5|39.1|41.44|39.04|41.5|39.1|41.44|39.04|0
1647943690000|2022-03-22 10:08:10|41.5|39.1|41.5|39.1|41.52|39.12|41.5|39.1|0
1647943700000|2022-03-22 10:08:20|41.52|39.12|41.52|39.12|41.52|39.12|41.5|39.1|0
1647943710000|2022-03-22 10:08:30|41.5|39.1|41.55|39.15|41.55|39.15|41.5|39.1|0
1647943720000|2022-03-22 10:08:40|41.61|39.21|41.61|39.21|41.61|39.21|41.61|39.21|0
1647943730000|2022-03-22 10:08:50|41.58|39.18|41.61|39.21|41.61|39.21|41.58|39.18|0
1647943740000|2022-03-22 10:09:00|41.5|39.1|41.44|39.04|41.5|39.1|41.44|39.04|0
1647943750000|2022-03-22 10:09:10|41.42|39.02|41.44|39.04|41.44|39.04|41.42|39.02|0
1647943760000|2022-03-22 10:09:20|41.42|39.02|41.42|39.02|41.44|39.04|41.39|38.99|0
1647943770000|2022-03-22 10:09:30|41.39|38.99|41.39|38.99|41.39|38.99|41.39|38.99|0
1647943780000|2022-03-22 10:09:40|41.44|39.04|41.44|39.04|41.5|39.1|41.44|39.04|0
1647943790000|2022-03-22 10:09:50|41.5|39.1|41.44|39.04|41.5|39.1|41.44|39.04|0
1647943800000|2022-03-22 10:10:00|41.5|39.1|41.47|39.07|41.5|39.1|41.47|39.07|0
1647943810000|2022-03-22 10:10:10|41.44|39.04|41.33|38.93|41.44|39.04|41.33|38.93|0
1647943820000|2022-03-22 10:10:20|41.28|38.88|41.28|38.88|41.28|38.88|41.23|38.83|0
1647943830000|2022-03-22 10:10:30|41.25|38.85|41.28|38.88|41.31|38.91|41.25|38.85|0
1647943840000|2022-03-22 10:10:40|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1647943850000|2022-03-22 10:10:50|41.2|38.8|41.23|38.83|41.23|38.83|41.2|38.8|0
1647943860000|2022-03-22 10:11:00|41.2|38.8|41.23|38.83|41.23|38.83|41.2|38.8|0
1647943870000|2022-03-22 10:11:10|41.2|38.8|41.23|38.83|41.23|38.83|41.2|38.8|0
1647943890000|2022-03-22 10:11:30|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1647943900000|2022-03-22 10:11:40|41.31|38.91|41.44|39.04|41.44|39.04|41.31|38.91|0
1647943910000|2022-03-22 10:11:50|41.55|39.15|41.5|39.1|41.55|39.15|41.5|39.1|0
1647943920000|2022-03-22 10:12:00|41.55|39.15|41.5|39.1|41.55|39.15|41.5|39.1|0
1647943930000|2022-03-22 10:12:10|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1647943950000|2022-03-22 10:12:30|41.6|39.2|41.6|39.2|41.6|39.2|41.6|39.2|0
1647943960000|2022-03-22 10:12:40|41.66|39.26|41.66|39.26|41.71|39.31|41.66|39.26|0
1647943970000|2022-03-22 10:12:50|41.6|39.2|41.6|39.2|41.6|39.2|41.6|39.2|0
1647943980000|2022-03-22 10:13:00|41.63|39.23|41.55|39.15|41.63|39.23|41.55|39.15|0
1647943990000|2022-03-22 10:13:10|41.6|39.2|41.58|39.18|41.6|39.2|41.55|39.15|0
1647944000000|2022-03-22 10:13:20|41.55|39.15|41.6|39.2|41.6|39.2|41.55|39.15|0
1647944010000|2022-03-22 10:13:30|41.58|39.18|41.6|39.2|41.6|39.2|41.55|39.15|0
1647944020000|2022-03-22 10:13:40|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1647944030000|2022-03-22 10:13:50|41.52|39.12|41.5|39.1|41.52|39.12|41.5|39.1|0
1647944040000|2022-03-22 10:14:00|41.47|39.07|41.44|39.04|41.47|39.07|41.39|38.99|0
1647944060000|2022-03-22 10:14:20|41.39|38.99|41.39|38.99|41.39|38.99|41.39|38.99|0
1647944070000|2022-03-22 10:14:30|41.36|38.96|41.39|38.99|41.39|38.99|41.33|38.93|0
1647944080000|2022-03-22 10:14:40|41.28|38.88|41.39|38.99|41.39|38.99|41.28|38.88|0
1647944090000|2022-03-22 10:14:50|41.41|39.01|41.47|39.07|41.5|39.1|41.41|39.01|0
1647944100000|2022-03-22 10:15:00|41.5|39.1|41.5|39.1|41.58|39.18|41.5|39.1|0
1647944110000|2022-03-22 10:15:10|41.41|39.01|41.23|38.83|41.41|39.01|41.23|38.83|0
1647944120000|2022-03-22 10:15:20|41.28|38.88|41.22|38.82|41.28|38.88|41.22|38.82|0
1647944130000|2022-03-22 10:15:30|41.28|38.88|41.28|38.88|41.28|38.88|41.28|38.88|0
1647944140000|2022-03-22 10:15:40|41.33|38.93|41.33|38.93|41.33|38.93|41.33|38.93|0
1647944150000|2022-03-22 10:15:50|41.44|39.04|41.41|39.01|41.44|39.04|41.41|39.01|0
1647944160000|2022-03-22 10:16:00|41.5|39.1|41.49|39.09|41.52|39.12|41.49|39.09|0
1647944170000|2022-03-22 10:16:10|41.44|39.04|41.49|39.09|41.49|39.09|41.44|39.04|0
1647944180000|2022-03-22 10:16:20|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1647944190000|2022-03-22 10:16:30|41.49|39.09|41.44|39.04|41.49|39.09|41.44|39.04|0
1647944200000|2022-03-22 10:16:40|41.22|38.82|41.22|38.82|41.22|38.82|41.22|38.82|0
1647944210000|2022-03-22 10:16:50|41.28|38.88|41.28|38.88|41.28|38.88|41.28|38.88|0
1647944220000|2022-03-22 10:17:00|41.22|38.82|41.39|38.99|41.39|38.99|41.22|38.82|0
1647944230000|2022-03-22 10:17:10|41.36|38.96|41.39|38.99|41.39|38.99|41.33|38.93|0
1647944240000|2022-03-22 10:17:20|41.33|38.93|41.39|38.99|41.39|38.99|41.33|38.93|0
1647944250000|2022-03-22 10:17:30|41.44|39.04|41.39|38.99|41.44|39.04|41.39|38.99|0
1647944260000|2022-03-22 10:17:40|41.44|39.04|41.44|39.04|41.44|39.04|41.44|39.04|0
1647944270000|2022-03-22 10:17:50|41.39|38.99|41.39|38.99|41.39|38.99|41.39|38.99|0
1647944280000|2022-03-22 10:18:00|41.41|39.01|41.49|39.09|41.49|39.09|41.41|39.01|0
1647944290000|2022-03-22 10:18:10|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1647944300000|2022-03-22 10:18:20|41.49|39.09|41.57|39.17|41.6|39.2|41.49|39.09|0
1647944310000|2022-03-22 10:18:30|41.55|39.15|41.66|39.26|41.66|39.26|41.55|39.15|0
1647944320000|2022-03-22 10:18:40|41.68|39.28|41.71|39.31|41.71|39.31|41.68|39.28|0
1647944330000|2022-03-22 10:18:50|41.66|39.26|41.66|39.26|41.66|39.26|41.66|39.26|0
1647944340000|2022-03-22 10:19:00|41.68|39.28|41.77|39.37|41.77|39.37|41.66|39.26|0
1647944350000|2022-03-22 10:19:10|41.74|39.34|41.77|39.37|41.77|39.37|41.74|39.34|0
1647944360000|2022-03-22 10:19:20|41.68|39.28|41.66|39.26|41.68|39.28|41.66|39.26|0
1647944370000|2022-03-22 10:19:30|41.71|39.31|41.66|39.26|41.71|39.31|41.66|39.26|0
1647944380000|2022-03-22 10:19:40|41.71|39.31|41.93|39.53|41.93|39.53|41.71|39.31|0
1647944390000|2022-03-22 10:19:50|41.87|39.47|41.85|39.45|41.87|39.47|41.85|39.45|0
1647944400000|2022-03-22 10:20:00|41.82|39.42|41.85|39.45|41.85|39.45|41.82|39.42|0
1647944410000|2022-03-22 10:20:10|41.87|39.47|41.93|39.53|41.93|39.53|41.87|39.47|0
1647944430000|2022-03-22 10:20:30|41.98|39.58|41.95|39.55|41.98|39.58|41.95|39.55|0
1647944440000|2022-03-22 10:20:40|41.98|39.58|41.93|39.53|41.98|39.58|41.93|39.53|0
1647944450000|2022-03-22 10:20:50|41.98|39.58|41.98|39.58|41.98|39.58|41.98|39.58|0
1647944460000|2022-03-22 10:21:00|42.01|39.61|41.98|39.58|42.01|39.61|41.98|39.58|0
1647944470000|2022-03-22 10:21:10|42.04|39.64|42.01|39.61|42.04|39.64|41.98|39.58|0
1647944480000|2022-03-22 10:21:20|41.98|39.58|41.98|39.58|41.98|39.58|41.98|39.58|0
1647944500000|2022-03-22 10:21:40|41.95|39.55|41.93|39.53|41.98|39.58|41.93|39.53|0
1647944520000|2022-03-22 10:22:00|41.9|39.5|41.87|39.47|41.9|39.5|41.87|39.47|0
1647944530000|2022-03-22 10:22:10|41.9|39.5|41.9|39.5|41.9|39.5|41.9|39.5|0
1647944540000|2022-03-22 10:22:20|41.87|39.47|41.87|39.47|41.87|39.47|41.87|39.47|0
1647944550000|2022-03-22 10:22:30|41.9|39.5|41.87|39.47|41.9|39.5|41.87|39.47|0
1647944560000|2022-03-22 10:22:40|41.9|39.5|41.9|39.5|41.93|39.53|41.9|39.5|0
1647944570000|2022-03-22 10:22:50|41.87|39.47|41.87|39.47|41.93|39.53|41.87|39.47|0
1647944580000|2022-03-22 10:23:00|41.9|39.5|41.93|39.53|41.93|39.53|41.9|39.5|0
1647944680000|2022-03-22 10:24:40|41.9|39.5|41.93|39.53|41.93|39.53|41.87|39.47|0
1647944690000|2022-03-22 10:24:50|41.95|39.55|41.95|39.55|41.95|39.55|41.93|39.53|0
1647944700000|2022-03-22 10:25:00|41.93|39.53|41.93|39.53|41.93|39.53|41.93|39.53|0
1647944710000|2022-03-22 10:25:10|41.95|39.55|41.98|39.58|41.98|39.58|41.95|39.55|0
1647944720000|2022-03-22 10:25:20|42.04|39.64|42.04|39.64|42.04|39.64|42.04|39.64|0
1647944730000|2022-03-22 10:25:30|42.09|39.69|42.09|39.69|42.09|39.69|42.09|39.69|0
1647944740000|2022-03-22 10:25:40|42.12|39.72|42.09|39.69|42.12|39.72|42.09|39.69|0
1647944750000|2022-03-22 10:25:50|42.12|39.72|42.15|39.75|42.15|39.75|42.09|39.69|0
1647944780000|2022-03-22 10:26:20|42.14|39.74|41.98|39.58|42.14|39.74|41.98|39.58|0
1647944790000|2022-03-22 10:26:30|42.04|39.64|42.2|39.8|42.2|39.8|42.04|39.64|0
1647944800000|2022-03-22 10:26:40|42.14|39.74|41.93|39.53|42.14|39.74|41.87|39.47|0
1647944810000|2022-03-22 10:26:50|41.87|39.47|41.82|39.42|41.87|39.47|41.82|39.42|0
1647944820000|2022-03-22 10:27:00|41.93|39.53|41.87|39.47|41.93|39.53|41.87|39.47|0
1647944840000|2022-03-22 10:27:20|41.84|39.44|41.82|39.42|41.84|39.44|41.82|39.42|0
1647944860000|2022-03-22 10:27:40|41.76|39.36|41.79|39.39|41.79|39.39|41.76|39.36|0
1647944870000|2022-03-22 10:27:50|41.9|39.5|41.87|39.47|41.9|39.5|41.87|39.47|0
1647944880000|2022-03-22 10:28:00|41.9|39.5|41.87|39.47|41.9|39.5|41.87|39.47|0
1647944940000|2022-03-22 10:29:00|42.03|39.63|41.98|39.58|42.03|39.63|41.98|39.58|0
1647944950000|2022-03-22 10:29:10|42.03|39.63|42.03|39.63|42.03|39.63|42.03|39.63|0
1647944960000|2022-03-22 10:29:20|41.98|39.58|41.98|39.58|41.98|39.58|41.95|39.55|0
1647944980000|2022-03-22 10:29:40|42.03|39.63|42.01|39.61|42.03|39.63|42.01|39.61|0
1647944990000|2022-03-22 10:29:50|41.98|39.58|41.98|39.58|41.98|39.58|41.98|39.58|0
1647945000000|2022-03-22 10:30:00|42.03|39.63|41.98|39.58|42.03|39.63|41.98|39.58|0
1647945010000|2022-03-22 10:30:10|42.03|39.63|41.98|39.58|42.03|39.63|41.98|39.58|0
1647945030000|2022-03-22 10:30:30|42.03|39.63|42.03|39.63|42.03|39.63|42.03|39.63|0
1647945040000|2022-03-22 10:30:40|42.01|39.61|41.92|39.52|42.01|39.61|41.92|39.52|0
1647945050000|2022-03-22 10:30:50|41.98|39.58|41.98|39.58|41.98|39.58|41.98|39.58|0
1647945060000|2022-03-22 10:31:00|42.03|39.63|42.14|39.74|42.14|39.74|42.03|39.63|0
1647945070000|2022-03-22 10:31:10|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1647945080000|2022-03-22 10:31:20|42.25|39.85|42.2|39.8|42.25|39.85|42.14|39.74|0
1647945100000|2022-03-22 10:31:40|42.31|39.91|42.31|39.91|42.31|39.91|42.25|39.85|0
1647945110000|2022-03-22 10:31:50|42.28|39.88|42.42|40.02|42.47|40.07|42.28|39.88|0
1647945130000|2022-03-22 10:32:10|42.53|40.13|42.47|40.07|42.53|40.13|42.47|40.07|0
1647945140000|2022-03-22 10:32:20|42.42|40.02|42.42|40.02|42.44|40.04|42.42|40.02|0
1647945150000|2022-03-22 10:32:30|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1647945160000|2022-03-22 10:32:40|42.42|40.02|42.47|40.07|42.47|40.07|42.42|40.02|0
1647945170000|2022-03-22 10:32:50|42.53|40.13|42.47|40.07|42.53|40.13|42.47|40.07|0
1647945180000|2022-03-22 10:33:00|42.42|40.02|42.36|39.96|42.42|40.02|42.36|39.96|0
1647945190000|2022-03-22 10:33:10|42.42|40.02|42.36|39.96|42.42|40.02|42.36|39.96|0
1647945200000|2022-03-22 10:33:20|42.42|40.02|42.58|40.18|42.58|40.18|42.42|40.02|0
1647945210000|2022-03-22 10:33:30|42.53|40.13|42.69|40.29|42.69|40.29|42.53|40.13|0
1647945220000|2022-03-22 10:33:40|42.97|40.57|42.92|40.52|42.97|40.57|42.92|40.52|0
1647945230000|2022-03-22 10:33:50|42.97|40.57|43.03|40.63|43.03|40.63|42.97|40.57|0
1647945240000|2022-03-22 10:34:00|43|40.6|42.97|40.57|43|40.6|42.97|40.57|0
1647945260000|2022-03-22 10:34:20|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1647945270000|2022-03-22 10:34:30|42.83|40.43|42.83|40.43|42.83|40.43|42.8|40.4|0
1647945280000|2022-03-22 10:34:40|42.86|40.46|42.86|40.46|42.86|40.46|42.8|40.4|0
1647945300000|2022-03-22 10:35:00|42.91|40.51|42.91|40.51|42.91|40.51|42.91|40.51|0
1647945310000|2022-03-22 10:35:10|42.97|40.57|43.03|40.63|43.03|40.63|42.97|40.57|0
1647945320000|2022-03-22 10:35:20|43.08|40.68|43.03|40.63|43.08|40.68|43.03|40.63|0
1647945330000|2022-03-22 10:35:30|43|40.6|42.97|40.57|43|40.6|42.97|40.57|0
1647945340000|2022-03-22 10:35:40|42.91|40.51|42.94|40.54|42.94|40.54|42.89|40.49|0
1647945350000|2022-03-22 10:35:50|42.91|40.51|42.91|40.51|42.91|40.51|42.89|40.49|0
1647945360000|2022-03-22 10:36:00|42.94|40.54|42.97|40.57|42.97|40.57|42.94|40.54|0
1647945370000|2022-03-22 10:36:10|43.03|40.63|42.97|40.57|43.03|40.63|42.97|40.57|0
1647945380000|2022-03-22 10:36:20|43.03|40.63|42.91|40.51|43.03|40.63|42.91|40.51|0
1647945390000|2022-03-22 10:36:30|42.89|40.49|42.86|40.46|42.91|40.51|42.86|40.46|0
1647945400000|2022-03-22 10:36:40|42.75|40.35|42.64|40.24|42.75|40.35|42.64|40.24|0
1647945410000|2022-03-22 10:36:50|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1647945420000|2022-03-22 10:37:00|42.75|40.35|42.69|40.29|42.75|40.35|42.69|40.29|0
1647945430000|2022-03-22 10:37:10|42.66|40.26|42.8|40.4|42.8|40.4|42.66|40.26|0
1647945450000|2022-03-22 10:37:30|42.69|40.29|42.66|40.26|42.69|40.29|42.64|40.24|0
1647945460000|2022-03-22 10:37:40|42.64|40.24|42.64|40.24|42.64|40.24|42.64|40.24|0
1647945470000|2022-03-22 10:37:50|42.69|40.29|42.69|40.29|42.69|40.29|42.69|40.29|0
1647945480000|2022-03-22 10:38:00|42.75|40.35|42.66|40.26|42.75|40.35|42.66|40.26|0
1647945490000|2022-03-22 10:38:10|42.69|40.29|42.69|40.29|42.69|40.29|42.69|40.29|0
1647945500000|2022-03-22 10:38:20|42.8|40.4|42.75|40.35|42.86|40.46|42.75|40.35|0
1647945510000|2022-03-22 10:38:30|42.69|40.29|42.69|40.29|42.75|40.35|42.69|40.29|0
1647945520000|2022-03-22 10:38:40|42.72|40.32|42.69|40.29|42.72|40.32|42.69|40.29|0
1647945530000|2022-03-22 10:38:50|42.72|40.32|42.69|40.29|42.72|40.32|42.69|40.29|0
1647945540000|2022-03-22 10:39:00|42.72|40.32|42.66|40.26|42.72|40.32|42.66|40.26|0
1647945550000|2022-03-22 10:39:10|42.69|40.29|42.75|40.35|42.75|40.35|42.69|40.29|0
1647945560000|2022-03-22 10:39:20|42.72|40.32|42.75|40.35|42.75|40.35|42.72|40.32|0
1647945570000|2022-03-22 10:39:30|42.69|40.29|42.69|40.29|42.69|40.29|42.69|40.29|0
1647945580000|2022-03-22 10:39:40|42.66|40.26|42.66|40.26|42.66|40.26|42.66|40.26|0
1647945590000|2022-03-22 10:39:50|42.64|40.24|42.64|40.24|42.64|40.24|42.61|40.21|0
1647945600000|2022-03-22 10:40:00|42.61|40.21|42.58|40.18|42.61|40.21|42.58|40.18|0
1647945610000|2022-03-22 10:40:10|42.52|40.12|42.5|40.1|42.52|40.12|42.47|40.07|0
1647945620000|2022-03-22 10:40:20|42.47|40.07|42.52|40.12|42.52|40.12|42.47|40.07|0
1647945630000|2022-03-22 10:40:30|42.5|40.1|42.52|40.12|42.52|40.12|42.5|40.1|0
1647945640000|2022-03-22 10:40:40|42.47|40.07|42.47|40.07|42.52|40.12|42.47|40.07|0
1647945650000|2022-03-22 10:40:50|42.52|40.12|42.52|40.12|42.52|40.12|42.52|40.12|0
1647945660000|2022-03-22 10:41:00|42.58|40.18|42.52|40.12|42.58|40.18|42.52|40.12|0
1647945670000|2022-03-22 10:41:10|42.58|40.18|42.58|40.18|42.58|40.18|42.52|40.12|0
1647945680000|2022-03-22 10:41:20|42.55|40.15|42.52|40.12|42.58|40.18|42.52|40.12|0
1647945700000|2022-03-22 10:41:40|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1647945710000|2022-03-22 10:41:50|42.52|40.12|42.52|40.12|42.52|40.12|42.52|40.12|0
1647945720000|2022-03-22 10:42:00|42.58|40.18|42.52|40.12|42.58|40.18|42.52|40.12|0
1647945730000|2022-03-22 10:42:10|42.58|40.18|42.47|40.07|42.58|40.18|42.47|40.07|0
1647945740000|2022-03-22 10:42:20|42.44|40.04|42.5|40.1|42.52|40.12|42.44|40.04|0
1647945750000|2022-03-22 10:42:30|42.52|40.12|42.52|40.12|42.52|40.12|42.52|40.12|0
1647945760000|2022-03-22 10:42:40|42.49|40.09|42.47|40.07|42.49|40.09|42.47|40.07|0
1647945790000|2022-03-22 10:43:10|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1647945800000|2022-03-22 10:43:20|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1647945810000|2022-03-22 10:43:30|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1647945830000|2022-03-22 10:43:50|42.38|39.98|42.38|39.98|42.41|40.01|42.38|39.98|0
1647945840000|2022-03-22 10:44:00|42.36|39.96|42.44|40.04|42.44|40.04|42.36|39.96|0
1647945850000|2022-03-22 10:44:10|42.41|40.01|42.47|40.07|42.47|40.07|42.41|40.01|0
1647945880000|2022-03-22 10:44:40|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1647945900000|2022-03-22 10:45:00|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1647945910000|2022-03-22 10:45:10|42.38|39.98|42.41|40.01|42.41|40.01|42.38|39.98|0
1647945920000|2022-03-22 10:45:20|42.47|40.07|42.47|40.07|42.47|40.07|42.44|40.04|0
1647945930000|2022-03-22 10:45:30|42.44|40.04|42.36|39.96|42.44|40.04|42.36|39.96|0
1647945940000|2022-03-22 10:45:40|42.38|39.98|42.41|40.01|42.41|40.01|42.38|39.98|0
1647945950000|2022-03-22 10:45:50|42.47|40.07|42.47|40.07|42.52|40.12|42.47|40.07|0
1647945960000|2022-03-22 10:46:00|42.49|40.09|42.52|40.12|42.52|40.12|42.49|40.09|0
1647945980000|2022-03-22 10:46:20|42.58|40.18|42.66|40.26|42.66|40.26|42.58|40.18|0
1647945990000|2022-03-22 10:46:30|42.63|40.23|42.69|40.29|42.69|40.29|42.63|40.23|0
1647946000000|2022-03-22 10:46:40|42.63|40.23|42.63|40.23|42.66|40.26|42.63|40.23|0
1647946020000|2022-03-22 10:47:00|42.58|40.18|42.63|40.23|42.63|40.23|42.58|40.18|0
1647946030000|2022-03-22 10:47:10|42.58|40.18|42.63|40.23|42.63|40.23|42.58|40.18|0
1647946040000|2022-03-22 10:47:20|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1647946050000|2022-03-22 10:47:30|42.55|40.15|42.52|40.12|42.55|40.15|42.52|40.12|0
1647946060000|2022-03-22 10:47:40|42.58|40.18|42.52|40.12|42.63|40.23|42.52|40.12|0
1647946090000|2022-03-22 10:48:10|42.41|40.01|42.47|40.07|42.47|40.07|42.41|40.01|0
1647946100000|2022-03-22 10:48:20|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1647946110000|2022-03-22 10:48:30|42.38|39.98|42.41|40.01|42.41|40.01|42.38|39.98|0
1647946120000|2022-03-22 10:48:40|42.38|39.98|42.41|40.01|42.41|40.01|42.38|39.98|0
1647946130000|2022-03-22 10:48:50|42.36|39.96|42.41|40.01|42.41|40.01|42.36|39.96|0
1647946140000|2022-03-22 10:49:00|42.47|40.07|42.47|40.07|42.47|40.07|42.44|40.04|0
1647946150000|2022-03-22 10:49:10|42.44|40.04|42.41|40.01|42.44|40.04|42.41|40.01|0
1647946170000|2022-03-22 10:49:30|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1647946190000|2022-03-22 10:49:50|42.41|40.01|42.36|39.96|42.41|40.01|42.36|39.96|0
1647946210000|2022-03-22 10:50:10|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1647946220000|2022-03-22 10:50:20|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1647946240000|2022-03-22 10:50:40|42.3|39.9|42.3|39.9|42.3|39.9|42.3|39.9|0
1647946250000|2022-03-22 10:50:50|42.38|39.98|42.35|39.95|42.41|40.01|42.35|39.95|0
1647946280000|2022-03-22 10:51:20|42.33|39.93|42.35|39.95|42.35|39.95|42.33|39.93|0
1647946290000|2022-03-22 10:51:30|42.33|39.93|42.35|39.95|42.35|39.95|42.33|39.93|0
1647946300000|2022-03-22 10:51:40|42.3|39.9|42.24|39.84|42.3|39.9|42.22|39.82|0
1647946310000|2022-03-22 10:51:50|42.3|39.9|42.3|39.9|42.3|39.9|42.3|39.9|0
1647946320000|2022-03-22 10:52:00|42.27|39.87|42.19|39.79|42.27|39.87|42.19|39.79|0
1647946330000|2022-03-22 10:52:10|42.13|39.73|42.19|39.79|42.19|39.79|42.13|39.73|0
1647946350000|2022-03-22 10:52:30|42.16|39.76|42.13|39.73|42.16|39.76|42.13|39.73|0
1647946360000|2022-03-22 10:52:40|42.16|39.76|42.19|39.79|42.19|39.79|42.13|39.73|0
1647946370000|2022-03-22 10:52:50|42.22|39.82|42.24|39.84|42.24|39.84|42.22|39.82|0
1647946380000|2022-03-22 10:53:00|42.22|39.82|42.19|39.79|42.22|39.82|42.19|39.79|0
1647946400000|2022-03-22 10:53:20|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1647946440000|2022-03-22 10:54:00|42.19|39.79|42.19|39.79|42.19|39.79|42.19|39.79|0
1647946450000|2022-03-22 10:54:10|42.24|39.84|42.24|39.84|42.24|39.84|42.22|39.82|0
1647946460000|2022-03-22 10:54:20|42.3|39.9|42.3|39.9|42.3|39.9|42.3|39.9|0
1647946470000|2022-03-22 10:54:30|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1647946500000|2022-03-22 10:55:00|42.3|39.9|42.3|39.9|42.3|39.9|42.3|39.9|0
1647946510000|2022-03-22 10:55:10|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1647946520000|2022-03-22 10:55:20|42.43|40.03|42.41|40.01|42.43|40.03|42.41|40.01|0
1647946560000|2022-03-22 10:56:00|42.43|40.03|42.3|39.9|42.43|40.03|42.3|39.9|0
1647946570000|2022-03-22 10:56:10|42.35|39.95|42.38|39.98|42.41|40.01|42.35|39.95|0
1647946580000|2022-03-22 10:56:20|42.35|39.95|42.35|39.95|42.41|40.01|42.35|39.95|0
1647946590000|2022-03-22 10:56:30|42.41|40.01|42.46|40.06|42.46|40.06|42.41|40.01|0
1647946650000|2022-03-22 10:57:30|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1647946660000|2022-03-22 10:57:40|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1647946680000|2022-03-22 10:58:00|42.52|40.12|42.52|40.12|42.52|40.12|42.52|40.12|0
1647946690000|2022-03-22 10:58:10|42.57|40.17|42.57|40.17|42.57|40.17|42.57|40.17|0
1647946700000|2022-03-22 10:58:20|42.52|40.12|42.57|40.17|42.57|40.17|42.52|40.12|0
1647946710000|2022-03-22 10:58:30|42.63|40.23|42.57|40.17|42.63|40.23|42.57|40.17|0
1647946720000|2022-03-22 10:58:40|42.63|40.23|42.6|40.2|42.63|40.23|42.57|40.17|0
1647946730000|2022-03-22 10:58:50|42.57|40.17|42.6|40.2|42.63|40.23|42.57|40.17|0
1647946740000|2022-03-22 10:59:00|42.57|40.17|42.57|40.17|42.57|40.17|42.57|40.17|0
1647946770000|2022-03-22 10:59:30|42.52|40.12|42.52|40.12|42.52|40.12|42.52|40.12|0
1647946790000|2022-03-22 10:59:50|42.49|40.09|42.46|40.06|42.52|40.12|42.46|40.06|0
1647946800000|2022-03-22 11:00:00|42.35|39.95|42.52|40.12|42.52|40.12|42.35|39.95|0
1647946810000|2022-03-22 11:00:10|42.57|40.17|42.63|40.23|42.63|40.23|42.57|40.17|0
1647946820000|2022-03-22 11:00:20|42.57|40.17|42.52|40.12|42.57|40.17|42.52|40.12|0
1647946830000|2022-03-22 11:00:30|42.57|40.17|42.57|40.17|42.57|40.17|42.52|40.12|0
1647946840000|2022-03-22 11:00:40|42.54|40.14|42.52|40.12|42.54|40.14|42.52|40.12|0
1647946850000|2022-03-22 11:00:50|42.49|40.09|42.43|40.03|42.49|40.09|42.43|40.03|0
1647946860000|2022-03-22 11:01:00|42.41|40.01|42.38|39.98|42.41|40.01|42.38|39.98|0
1647946870000|2022-03-22 11:01:10|42.41|40.01|42.35|39.95|42.41|40.01|42.35|39.95|0
1647946880000|2022-03-22 11:01:20|42.32|39.92|42.35|39.95|42.35|39.95|42.3|39.9|0
1647946890000|2022-03-22 11:01:30|42.3|39.9|42.3|39.9|42.3|39.9|42.3|39.9|0
1647946910000|2022-03-22 11:01:50|42.24|39.84|42.27|39.87|42.3|39.9|42.24|39.84|0
1647946920000|2022-03-22 11:02:00|42.24|39.84|42.3|39.9|42.3|39.9|42.24|39.84|0
1647946930000|2022-03-22 11:02:10|42.27|39.87|42.24|39.84|42.3|39.9|42.24|39.84|0
1647946940000|2022-03-22 11:02:20|42.19|39.79|42.19|39.79|42.19|39.79|42.19|39.79|0
1647946950000|2022-03-22 11:02:30|42.13|39.73|42.19|39.79|42.19|39.79|42.13|39.73|0
1647946960000|2022-03-22 11:02:40|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1647946970000|2022-03-22 11:02:50|42.21|39.81|42.24|39.84|42.24|39.84|42.21|39.81|0
1647946990000|2022-03-22 11:03:10|42.21|39.81|42.19|39.79|42.21|39.81|42.19|39.79|0
1647947000000|2022-03-22 11:03:20|42.16|39.76|42.16|39.76|42.16|39.76|42.16|39.76|0
1647947010000|2022-03-22 11:03:30|42.13|39.73|42.02|39.62|42.13|39.73|42.02|39.62|0
1647947020000|2022-03-22 11:03:40|41.97|39.57|41.97|39.57|41.97|39.57|41.91|39.51|0
1647947030000|2022-03-22 11:03:50|41.94|39.54|41.97|39.57|41.97|39.57|41.91|39.51|0
1647947040000|2022-03-22 11:04:00|41.91|39.51|41.91|39.51|41.91|39.51|41.91|39.51|0
1647947050000|2022-03-22 11:04:10|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1647947090000|2022-03-22 11:04:50|41.83|39.43|41.75|39.35|41.83|39.43|41.75|39.35|0
1647947100000|2022-03-22 11:05:00|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1647947160000|2022-03-22 11:06:00|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1647947170000|2022-03-22 11:06:10|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1647947180000|2022-03-22 11:06:20|41.8|39.4|41.86|39.46|41.86|39.46|41.8|39.4|0
1647947230000|2022-03-22 11:07:10|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1647947240000|2022-03-22 11:07:20|41.83|39.43|41.86|39.46|41.86|39.46|41.83|39.43|0
1647947250000|2022-03-22 11:07:30|41.83|39.43|41.86|39.46|41.86|39.46|41.83|39.43|0
1647947260000|2022-03-22 11:07:40|41.83|39.43|41.86|39.46|41.86|39.46|41.83|39.43|0
1647947280000|2022-03-22 11:08:00|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1647947300000|2022-03-22 11:08:20|41.75|39.35|41.58|39.18|41.75|39.35|41.58|39.18|0
1647947310000|2022-03-22 11:08:30|41.37|38.97|41.58|39.18|41.58|39.18|41.37|38.97|0
1647947320000|2022-03-22 11:08:40|41.64|39.24|41.53|39.13|41.64|39.24|41.53|39.13|0
1647947330000|2022-03-22 11:08:50|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1647947340000|2022-03-22 11:09:00|41.53|39.13|41.58|39.18|41.58|39.18|41.53|39.13|0
1647947350000|2022-03-22 11:09:10|41.64|39.24|41.8|39.4|41.8|39.4|41.64|39.24|0
1647947370000|2022-03-22 11:09:30|41.75|39.35|41.72|39.32|41.75|39.35|41.69|39.29|0
1647947380000|2022-03-22 11:09:40|41.75|39.35|41.69|39.29|41.75|39.35|41.69|39.29|0
1647947400000|2022-03-22 11:10:00|41.75|39.35|41.75|39.35|41.75|39.35|41.75|39.35|0
1647947410000|2022-03-22 11:10:10|41.72|39.32|41.69|39.29|41.72|39.32|41.69|39.29|0
1647947440000|2022-03-22 11:10:40|41.64|39.24|41.74|39.34|41.74|39.34|41.64|39.24|0
1647947450000|2022-03-22 11:10:50|41.8|39.4|41.8|39.4|41.8|39.4|41.77|39.37|0
1647947480000|2022-03-22 11:11:20|41.72|39.32|41.74|39.34|41.74|39.34|41.69|39.29|0
1647947490000|2022-03-22 11:11:30|41.69|39.29|41.72|39.32|41.72|39.32|41.69|39.29|0
1647947500000|2022-03-22 11:11:40|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1647947510000|2022-03-22 11:11:50|41.74|39.34|41.8|39.4|41.8|39.4|41.74|39.34|0
1647947540000|2022-03-22 11:12:20|41.77|39.37|41.8|39.4|41.8|39.4|41.77|39.37|0
1647947550000|2022-03-22 11:12:30|41.74|39.34|41.74|39.34|41.74|39.34|41.74|39.34|0
1647947570000|2022-03-22 11:12:50|41.77|39.37|41.53|39.13|41.77|39.37|41.53|39.13|0
1647947580000|2022-03-22 11:13:00|41.58|39.18|41.53|39.13|41.58|39.18|41.53|39.13|0
1647947590000|2022-03-22 11:13:10|41.55|39.15|41.64|39.24|41.64|39.24|41.55|39.15|0
1647947600000|2022-03-22 11:13:20|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1647947610000|2022-03-22 11:13:30|41.64|39.24|41.64|39.24|41.64|39.24|41.64|39.24|0
1647947620000|2022-03-22 11:13:40|41.63|39.23|41.61|39.21|41.63|39.23|41.58|39.18|0
1647947630000|2022-03-22 11:13:50|41.58|39.18|41.53|39.13|41.58|39.18|41.53|39.13|0
1647947640000|2022-03-22 11:14:00|41.58|39.18|41.63|39.23|41.63|39.23|41.58|39.18|0
1647947650000|2022-03-22 11:14:10|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1647947660000|2022-03-22 11:14:20|41.66|39.26|41.63|39.23|41.66|39.26|41.63|39.23|0
1647947670000|2022-03-22 11:14:30|41.66|39.26|41.69|39.29|41.69|39.29|41.66|39.26|0
1647947680000|2022-03-22 11:14:40|41.63|39.23|41.63|39.23|41.63|39.23|41.63|39.23|0
1647947710000|2022-03-22 11:15:10|41.69|39.29|41.66|39.26|41.69|39.29|41.66|39.26|0
1647947720000|2022-03-22 11:15:20|41.63|39.23|41.63|39.23|41.63|39.23|41.63|39.23|0
1647947730000|2022-03-22 11:15:30|41.58|39.18|41.8|39.4|41.8|39.4|41.58|39.18|0
1647947740000|2022-03-22 11:15:40|41.74|39.34|41.74|39.34|41.74|39.34|41.74|39.34|0
1647947750000|2022-03-22 11:15:50|41.71|39.31|41.74|39.34|41.74|39.34|41.71|39.31|0
1647947770000|2022-03-22 11:16:10|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1647947780000|2022-03-22 11:16:20|41.71|39.31|41.74|39.34|41.74|39.34|41.71|39.31|0
1647947790000|2022-03-22 11:16:30|41.77|39.37|41.71|39.31|41.77|39.37|41.71|39.31|0
1647947800000|2022-03-22 11:16:40|41.69|39.29|41.63|39.23|41.69|39.29|41.63|39.23|0
1647947810000|2022-03-22 11:16:50|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1647947820000|2022-03-22 11:17:00|41.66|39.26|41.61|39.21|41.66|39.26|41.61|39.21|0
1647947830000|2022-03-22 11:17:10|41.63|39.23|41.69|39.29|41.69|39.29|41.58|39.18|0
1647947840000|2022-03-22 11:17:20|41.63|39.23|41.63|39.23|41.69|39.29|41.63|39.23|0
1647947850000|2022-03-22 11:17:30|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1647947860000|2022-03-22 11:17:40|41.74|39.34|41.69|39.29|41.74|39.34|41.69|39.29|0
1647947870000|2022-03-22 11:17:50|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1647947880000|2022-03-22 11:18:00|41.74|39.34|41.74|39.34|41.74|39.34|41.74|39.34|0
1647947890000|2022-03-22 11:18:10|41.69|39.29|41.71|39.31|41.74|39.34|41.69|39.29|0
1647947900000|2022-03-22 11:18:20|41.69|39.29|41.66|39.26|41.69|39.29|41.66|39.26|0
1647947910000|2022-03-22 11:18:30|41.69|39.29|41.69|39.29|41.69|39.29|41.66|39.26|0
1647947920000|2022-03-22 11:18:40|41.63|39.23|41.63|39.23|41.69|39.29|41.63|39.23|0
1647947930000|2022-03-22 11:18:50|41.58|39.18|41.52|39.12|41.58|39.18|41.52|39.12|0
1647947940000|2022-03-22 11:19:00|41.42|39.02|41.42|39.02|41.42|39.02|41.42|39.02|0
1647947960000|2022-03-22 11:19:20|41.31|38.91|41.39|38.99|41.39|38.99|41.25|38.85|0
1647947970000|2022-03-22 11:19:30|41.42|39.02|41.39|38.99|41.42|39.02|41.39|38.99|0
1647947980000|2022-03-22 11:19:40|41.36|38.96|41.47|39.07|41.47|39.07|41.36|38.96|0
1647947990000|2022-03-22 11:19:50|41.42|39.02|41.47|39.07|41.47|39.07|41.42|39.02|0
1647948000000|2022-03-22 11:20:00|41.42|39.02|41.47|39.07|41.47|39.07|41.42|39.02|0
1647948020000|2022-03-22 11:20:20|41.52|39.12|41.52|39.12|41.52|39.12|41.47|39.07|0
1647948040000|2022-03-22 11:20:40|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1647948050000|2022-03-22 11:20:50|41.52|39.12|41.58|39.18|41.58|39.18|41.52|39.12|0
1647948060000|2022-03-22 11:21:00|41.6|39.2|41.6|39.2|41.6|39.2|41.6|39.2|0
1647948070000|2022-03-22 11:21:10|41.58|39.18|41.47|39.07|41.58|39.18|41.47|39.07|0
1647948080000|2022-03-22 11:21:20|41.44|39.04|41.44|39.04|41.44|39.04|41.44|39.04|0
1647948090000|2022-03-22 11:21:30|41.47|39.07|41.52|39.12|41.52|39.12|41.47|39.07|0
1647948100000|2022-03-22 11:21:40|41.55|39.15|41.52|39.12|41.55|39.15|41.52|39.12|0
1647948110000|2022-03-22 11:21:50|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1647948120000|2022-03-22 11:22:00|41.6|39.2|41.6|39.2|41.6|39.2|41.58|39.18|0
1647948130000|2022-03-22 11:22:10|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1647948150000|2022-03-22 11:22:30|41.63|39.23|41.58|39.18|41.63|39.23|41.58|39.18|0
1647948160000|2022-03-22 11:22:40|41.6|39.2|41.63|39.23|41.63|39.23|41.6|39.2|0
1647948170000|2022-03-22 11:22:50|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1647948180000|2022-03-22 11:23:00|41.63|39.23|41.63|39.23|41.63|39.23|41.6|39.2|0
1647948200000|2022-03-22 11:23:20|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1647948210000|2022-03-22 11:23:30|41.49|39.09|41.47|39.07|41.49|39.09|41.47|39.07|0
1647948220000|2022-03-22 11:23:40|41.41|39.01|41.49|39.09|41.49|39.09|41.41|39.01|0
1647948230000|2022-03-22 11:23:50|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1647948250000|2022-03-22 11:24:10|41.49|39.09|41.52|39.12|41.52|39.12|41.49|39.09|0
1647948260000|2022-03-22 11:24:20|41.55|39.15|41.55|39.15|41.55|39.15|41.52|39.12|0
1647948270000|2022-03-22 11:24:30|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1647948280000|2022-03-22 11:24:40|41.49|39.09|41.47|39.07|41.49|39.09|41.47|39.07|0
1647948300000|2022-03-22 11:25:00|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1647948310000|2022-03-22 11:25:10|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1647948320000|2022-03-22 11:25:20|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1647948330000|2022-03-22 11:25:30|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1647948340000|2022-03-22 11:25:40|41.52|39.12|41.47|39.07|41.52|39.12|41.47|39.07|0
1647948350000|2022-03-22 11:25:50|41.52|39.12|41.47|39.07|41.52|39.12|41.47|39.07|0
1647948360000|2022-03-22 11:26:00|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1647948370000|2022-03-22 11:26:10|41.55|39.15|41.58|39.18|41.58|39.18|41.55|39.15|0
1647948400000|2022-03-22 11:26:40|41.52|39.12|41.49|39.09|41.52|39.12|41.47|39.07|0
1647948410000|2022-03-22 11:26:50|41.52|39.12|41.58|39.18|41.6|39.2|41.52|39.12|0
1647948440000|2022-03-22 11:27:20|41.63|39.23|41.68|39.28|41.68|39.28|41.63|39.23|0
1647948450000|2022-03-22 11:27:30|41.63|39.23|41.68|39.28|41.68|39.28|41.63|39.23|0
1647948460000|2022-03-22 11:27:40|41.63|39.23|41.63|39.23|41.63|39.23|41.63|39.23|0
1647948470000|2022-03-22 11:27:50|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1647948480000|2022-03-22 11:28:00|41.63|39.23|41.63|39.23|41.66|39.26|41.63|39.23|0
1647948500000|2022-03-22 11:28:20|41.66|39.26|41.68|39.28|41.68|39.28|41.66|39.26|0
1647948510000|2022-03-22 11:28:30|41.71|39.31|41.85|39.45|41.85|39.45|41.71|39.31|0
1647948520000|2022-03-22 11:28:40|41.87|39.47|41.85|39.45|41.9|39.5|41.85|39.45|0
1647948530000|2022-03-22 11:28:50|41.9|39.5|42.01|39.61|42.01|39.61|41.9|39.5|0
1647948540000|2022-03-22 11:29:00|42.07|39.67|42.07|39.67|42.12|39.72|42.07|39.67|0
1647948550000|2022-03-22 11:29:10|42.01|39.61|42.01|39.61|42.07|39.67|42.01|39.61|0
1647948560000|2022-03-22 11:29:20|42.09|39.69|42.12|39.72|42.12|39.72|42.07|39.67|0
1647948570000|2022-03-22 11:29:30|42.07|39.67|42.09|39.69|42.09|39.69|42.07|39.67|0
1647948580000|2022-03-22 11:29:40|42.12|39.72|42.12|39.72|42.12|39.72|42.09|39.69|0
1647948590000|2022-03-22 11:29:50|42.06|39.66|42.06|39.66|42.06|39.66|42.06|39.66|0
1647948600000|2022-03-22 11:30:00|42.12|39.72|42.06|39.66|42.12|39.72|42.06|39.66|0
1647948610000|2022-03-22 11:30:10|42.09|39.69|42.17|39.77|42.17|39.77|42.09|39.69|0
1647948620000|2022-03-22 11:30:20|42.2|39.8|42.26|39.86|42.28|39.88|42.2|39.8|0
1647948630000|2022-03-22 11:30:30|42.28|39.88|42.26|39.86|42.28|39.88|42.26|39.86|0
1647948640000|2022-03-22 11:30:40|42.28|39.88|42.31|39.91|42.34|39.94|42.28|39.88|0
1647948650000|2022-03-22 11:30:50|42.28|39.88|42.34|39.94|42.34|39.94|42.28|39.88|0
1647948670000|2022-03-22 11:31:10|42.45|40.05|42.5|40.1|42.5|40.1|42.45|40.05|0
1647948680000|2022-03-22 11:31:20|42.45|40.05|42.45|40.05|42.45|40.05|42.45|40.05|0
1647948700000|2022-03-22 11:31:40|42.42|40.02|42.45|40.05|42.45|40.05|42.39|39.99|0
1647948710000|2022-03-22 11:31:50|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1647948720000|2022-03-22 11:32:00|42.45|40.05|42.45|40.05|42.45|40.05|42.45|40.05|0
1647948730000|2022-03-22 11:32:10|42.39|39.99|42.45|40.05|42.45|40.05|42.39|39.99|0
1647948740000|2022-03-22 11:32:20|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1647948750000|2022-03-22 11:32:30|42.34|39.94|42.39|39.99|42.42|40.02|42.34|39.94|0
1647948760000|2022-03-22 11:32:40|42.45|40.05|42.39|39.99|42.45|40.05|42.39|39.99|0
1647948770000|2022-03-22 11:32:50|42.34|39.94|42.39|39.99|42.39|39.99|42.34|39.94|0
1647948780000|2022-03-22 11:33:00|42.45|40.05|42.39|39.99|42.45|40.05|42.39|39.99|0
1647948790000|2022-03-22 11:33:10|42.42|40.02|42.39|39.99|42.42|40.02|42.39|39.99|0
1647948810000|2022-03-22 11:33:30|42.34|39.94|42.39|39.99|42.39|39.99|42.34|39.94|0
1647948820000|2022-03-22 11:33:40|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1647948840000|2022-03-22 11:34:00|42.31|39.91|42.34|39.94|42.34|39.94|42.31|39.91|0
1647948850000|2022-03-22 11:34:10|42.31|39.91|42.28|39.88|42.31|39.91|42.28|39.88|0
1647948860000|2022-03-22 11:34:20|42.25|39.85|42.23|39.83|42.25|39.85|42.23|39.83|0
1647948880000|2022-03-22 11:34:40|42.12|39.72|42.12|39.72|42.12|39.72|42.12|39.72|0
1647948890000|2022-03-22 11:34:50|42.06|39.66|42.06|39.66|42.06|39.66|42.06|39.66|0
1647948900000|2022-03-22 11:35:00|42.01|39.61|42.01|39.61|42.01|39.61|42.01|39.61|0
1647948920000|2022-03-22 11:35:20|41.95|39.55|41.87|39.47|41.95|39.55|41.87|39.47|0
1647948930000|2022-03-22 11:35:30|41.9|39.5|41.79|39.39|41.9|39.5|41.79|39.39|0
1647948940000|2022-03-22 11:35:40|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1647948970000|2022-03-22 11:36:10|41.79|39.39|41.84|39.44|41.84|39.44|41.79|39.39|0
1647948980000|2022-03-22 11:36:20|41.79|39.39|41.79|39.39|41.82|39.42|41.79|39.39|0
1647948990000|2022-03-22 11:36:30|41.82|39.42|41.82|39.42|41.82|39.42|41.82|39.42|0
1647949000000|2022-03-22 11:36:40|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1647949010000|2022-03-22 11:36:50|41.82|39.42|41.68|39.28|41.82|39.42|41.68|39.28|0
1647949020000|2022-03-22 11:37:00|41.73|39.33|41.68|39.28|41.73|39.33|41.68|39.28|0
1647949030000|2022-03-22 11:37:10|41.71|39.31|41.63|39.23|41.71|39.31|41.63|39.23|0
1647949040000|2022-03-22 11:37:20|41.65|39.25|41.65|39.25|41.68|39.28|41.65|39.25|0
1647949050000|2022-03-22 11:37:30|41.63|39.23|41.73|39.33|41.73|39.33|41.63|39.23|0
1647949060000|2022-03-22 11:37:40|41.79|39.39|41.71|39.31|41.79|39.39|41.68|39.28|0
1647949070000|2022-03-22 11:37:50|41.73|39.33|41.73|39.33|41.79|39.39|41.73|39.33|0
1647949080000|2022-03-22 11:38:00|41.76|39.36|41.79|39.39|41.79|39.39|41.76|39.36|0
1647949090000|2022-03-22 11:38:10|41.73|39.33|41.73|39.33|41.73|39.33|41.68|39.28|0
1647949100000|2022-03-22 11:38:20|41.71|39.31|41.73|39.33|41.73|39.33|41.71|39.31|0
1647949110000|2022-03-22 11:38:30|41.79|39.39|41.79|39.39|41.79|39.39|41.79|39.39|0
1647949120000|2022-03-22 11:38:40|41.81|39.41|41.84|39.44|41.84|39.44|41.79|39.39|0
1647949130000|2022-03-22 11:38:50|41.81|39.41|41.79|39.39|41.84|39.44|41.79|39.39|0
1647949140000|2022-03-22 11:39:00|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1647949150000|2022-03-22 11:39:10|41.9|39.5|41.84|39.44|41.9|39.5|41.84|39.44|0
1647949170000|2022-03-22 11:39:30|41.79|39.39|41.84|39.44|41.84|39.44|41.79|39.39|0
1647949180000|2022-03-22 11:39:40|41.79|39.39|41.79|39.39|41.79|39.39|41.79|39.39|0
1647949190000|2022-03-22 11:39:50|41.73|39.33|41.79|39.39|41.79|39.39|41.73|39.33|0
1647949200000|2022-03-22 11:40:00|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1647949210000|2022-03-22 11:40:10|41.68|39.28|41.9|39.5|41.9|39.5|41.68|39.28|0
1647949220000|2022-03-22 11:40:20|41.84|39.44|41.9|39.5|41.9|39.5|41.84|39.44|0
1647949250000|2022-03-22 11:40:50|41.87|39.47|41.84|39.44|41.87|39.47|41.84|39.44|0
1647949260000|2022-03-22 11:41:00|41.9|39.5|41.84|39.44|41.9|39.5|41.84|39.44|0
1647949270000|2022-03-22 11:41:10|41.87|39.47|41.9|39.5|41.9|39.5|41.87|39.47|0
1647949280000|2022-03-22 11:41:20|41.84|39.44|41.9|39.5|41.9|39.5|41.84|39.44|0
1647949310000|2022-03-22 11:41:50|41.84|39.44|41.9|39.5|41.9|39.5|41.84|39.44|0
1647949320000|2022-03-22 11:42:00|41.92|39.52|42.01|39.61|42.01|39.61|41.92|39.52|0
1647949340000|2022-03-22 11:42:20|42.03|39.63|42.06|39.66|42.06|39.66|42.03|39.63|0
1647949350000|2022-03-22 11:42:30|42.01|39.61|42.03|39.63|42.03|39.63|42.01|39.61|0
1647949360000|2022-03-22 11:42:40|42.01|39.61|42.01|39.61|42.06|39.66|42.01|39.61|0
1647949370000|2022-03-22 11:42:50|42|39.6|42|39.6|42|39.6|42|39.6|0
1647949390000|2022-03-22 11:43:10|41.9|39.5|41.9|39.5|41.9|39.5|41.9|39.5|0
1647949400000|2022-03-22 11:43:20|41.95|39.55|42|39.6|42|39.6|41.95|39.55|0
1647949410000|2022-03-22 11:43:30|41.95|39.55|41.95|39.55|41.95|39.55|41.95|39.55|0
1647949420000|2022-03-22 11:43:40|41.9|39.5|41.9|39.5|41.9|39.5|41.9|39.5|0
1647949430000|2022-03-22 11:43:50|41.84|39.44|41.79|39.39|41.84|39.44|41.79|39.39|0
1647949440000|2022-03-22 11:44:00|41.76|39.36|41.73|39.33|41.76|39.36|41.73|39.33|0
1647949460000|2022-03-22 11:44:20|41.79|39.39|41.79|39.39|41.79|39.39|41.79|39.39|0
1647949470000|2022-03-22 11:44:30|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1647949480000|2022-03-22 11:44:40|41.79|39.39|41.79|39.39|41.79|39.39|41.79|39.39|0
1647949510000|2022-03-22 11:45:10|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1647949540000|2022-03-22 11:45:40|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1647949550000|2022-03-22 11:45:50|41.79|39.39|41.79|39.39|41.79|39.39|41.79|39.39|0
1647949560000|2022-03-22 11:46:00|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1647949570000|2022-03-22 11:46:10|41.7|39.3|41.7|39.3|41.7|39.3|41.7|39.3|0
1647949580000|2022-03-22 11:46:20|41.73|39.33|41.68|39.28|41.73|39.33|41.68|39.28|0
1647949590000|2022-03-22 11:46:30|41.65|39.25|41.65|39.25|41.65|39.25|41.65|39.25|0
1647949600000|2022-03-22 11:46:40|41.62|39.22|41.62|39.22|41.62|39.22|41.62|39.22|0
1647949620000|2022-03-22 11:47:00|41.59|39.19|41.62|39.22|41.62|39.22|41.59|39.19|0
1647949630000|2022-03-22 11:47:10|41.59|39.19|41.57|39.17|41.59|39.19|41.57|39.17|0
1647949640000|2022-03-22 11:47:20|41.51|39.11|41.51|39.11|41.51|39.11|41.46|39.06|0
1647949650000|2022-03-22 11:47:30|41.54|39.14|41.54|39.14|41.54|39.14|41.54|39.14|0
1647949660000|2022-03-22 11:47:40|41.51|39.11|41.57|39.17|41.57|39.17|41.51|39.11|0
1647949670000|2022-03-22 11:47:50|41.51|39.11|41.46|39.06|41.51|39.11|41.46|39.06|0
1647949680000|2022-03-22 11:48:00|41.43|39.03|41.46|39.06|41.46|39.06|41.43|39.03|0
1647949690000|2022-03-22 11:48:10|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1647949700000|2022-03-22 11:48:20|41.48|39.08|41.46|39.06|41.48|39.08|41.46|39.06|0
1647949710000|2022-03-22 11:48:30|41.43|39.03|41.48|39.08|41.48|39.08|41.43|39.03|0
1647949720000|2022-03-22 11:48:40|41.51|39.11|41.48|39.08|41.51|39.11|41.48|39.08|0
1647949730000|2022-03-22 11:48:50|41.46|39.06|41.51|39.11|41.51|39.11|41.46|39.06|0
1647949740000|2022-03-22 11:49:00|41.46|39.06|41.48|39.08|41.48|39.08|41.46|39.06|0
1647949750000|2022-03-22 11:49:10|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1647949760000|2022-03-22 11:49:20|41.48|39.08|41.46|39.06|41.48|39.08|41.46|39.06|0
1647949770000|2022-03-22 11:49:30|41.48|39.08|41.48|39.08|41.48|39.08|41.48|39.08|0
1647949780000|2022-03-22 11:49:40|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1647949800000|2022-03-22 11:50:00|41.4|39|41.35|38.95|41.4|39|41.35|38.95|0
1647949810000|2022-03-22 11:50:10|41.3|38.9|41.3|38.9|41.3|38.9|41.3|38.9|0
1647949820000|2022-03-22 11:50:20|41.35|38.95|41.35|38.95|41.38|38.98|41.35|38.95|0
1647949830000|2022-03-22 11:50:30|41.4|39|41.46|39.06|41.46|39.06|41.4|39|0
1647949840000|2022-03-22 11:50:40|41.43|39.03|41.35|38.95|41.43|39.03|41.35|38.95|0
1647949850000|2022-03-22 11:50:50|41.4|39|41.4|39|41.4|39|41.4|39|0
1647949870000|2022-03-22 11:51:10|41.46|39.06|41.48|39.08|41.48|39.08|41.46|39.06|0
1647949880000|2022-03-22 11:51:20|41.46|39.06|41.51|39.11|41.51|39.11|41.46|39.06|0
1647949890000|2022-03-22 11:51:30|41.46|39.06|41.46|39.06|41.48|39.08|41.46|39.06|0
1647949900000|2022-03-22 11:51:40|41.4|39|41.46|39.06|41.46|39.06|41.4|39|0
1647949910000|2022-03-22 11:51:50|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1647949920000|2022-03-22 11:52:00|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1647949930000|2022-03-22 11:52:10|41.51|39.11|41.51|39.11|41.51|39.11|41.46|39.06|0
1647949940000|2022-03-22 11:52:20|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1647949950000|2022-03-22 11:52:30|41.48|39.08|41.51|39.11|41.57|39.17|41.46|39.06|0
1647949960000|2022-03-22 11:52:40|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1647949970000|2022-03-22 11:52:50|41.51|39.11|41.51|39.11|41.51|39.11|41.48|39.08|0
1647949980000|2022-03-22 11:53:00|41.48|39.08|41.46|39.06|41.48|39.08|41.46|39.06|0
1647949990000|2022-03-22 11:53:10|41.4|39|41.4|39|41.4|39|41.4|39|0
1647950010000|2022-03-22 11:53:30|41.46|39.06|41.4|39|41.46|39.06|41.4|39|0
1647950030000|2022-03-22 11:53:50|41.46|39.06|41.4|39|41.46|39.06|41.4|39|0
1647950040000|2022-03-22 11:54:00|41.46|39.06|41.51|39.11|41.51|39.11|41.43|39.03|0
1647950050000|2022-03-22 11:54:10|41.56|39.16|41.46|39.06|41.56|39.16|41.46|39.06|0
1647950060000|2022-03-22 11:54:20|41.48|39.08|41.46|39.06|41.48|39.08|41.46|39.06|0
1647950070000|2022-03-22 11:54:30|41.48|39.08|41.51|39.11|41.51|39.11|41.48|39.08|0
1647950080000|2022-03-22 11:54:40|41.48|39.08|41.46|39.06|41.48|39.08|41.46|39.06|0
1647950090000|2022-03-22 11:54:50|41.51|39.11|41.51|39.11|41.51|39.11|41.46|39.06|0
1647950100000|2022-03-22 11:55:00|41.48|39.08|41.51|39.11|41.51|39.11|41.48|39.08|0
1647950120000|2022-03-22 11:55:20|41.56|39.16|41.51|39.11|41.56|39.16|41.51|39.11|0
1647950130000|2022-03-22 11:55:30|41.54|39.14|41.54|39.14|41.54|39.14|41.54|39.14|0
1647950140000|2022-03-22 11:55:40|41.56|39.16|41.51|39.11|41.56|39.16|41.51|39.11|0
1647950150000|2022-03-22 11:55:50|41.46|39.06|41.4|39|41.46|39.06|41.4|39|0
1647950160000|2022-03-22 11:56:00|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1647950170000|2022-03-22 11:56:10|41.43|39.03|41.43|39.03|41.46|39.06|41.43|39.03|0
1647950180000|2022-03-22 11:56:20|41.46|39.06|41.35|38.95|41.46|39.06|41.35|38.95|0
1647950190000|2022-03-22 11:56:30|41.29|38.89|41.35|38.95|41.35|38.95|41.29|38.89|0
1647950200000|2022-03-22 11:56:40|41.32|38.92|41.35|38.95|41.35|38.95|41.32|38.92|0
1647950230000|2022-03-22 11:57:10|41.29|38.89|41.35|38.95|41.35|38.95|41.29|38.89|0
1647950240000|2022-03-22 11:57:20|41.32|38.92|41.29|38.89|41.35|38.95|41.29|38.89|0
1647950250000|2022-03-22 11:57:30|41.35|38.95|41.35|38.95|41.35|38.95|41.35|38.95|0
1647950260000|2022-03-22 11:57:40|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647950280000|2022-03-22 11:58:00|41.24|38.84|41.29|38.89|41.29|38.89|41.24|38.84|0
1647950290000|2022-03-22 11:58:10|41.24|38.84|41.21|38.81|41.24|38.84|41.21|38.81|0
1647950300000|2022-03-22 11:58:20|41.18|38.78|41.24|38.84|41.24|38.84|41.18|38.78|0
1647950310000|2022-03-22 11:58:30|41.26|38.86|41.29|38.89|41.29|38.89|41.24|38.84|0
1647950320000|2022-03-22 11:58:40|41.35|38.95|41.32|38.92|41.35|38.95|41.32|38.92|0
1647950330000|2022-03-22 11:58:50|41.37|38.97|41.35|38.95|41.37|38.97|41.32|38.92|0
1647950350000|2022-03-22 11:59:10|41.37|38.97|41.4|39|41.4|39|41.37|38.97|0
1647950360000|2022-03-22 11:59:20|41.35|38.95|41.37|38.97|41.37|38.97|41.35|38.95|0
1647950370000|2022-03-22 11:59:30|41.4|39|41.35|38.95|41.4|39|41.35|38.95|0
1647950380000|2022-03-22 11:59:40|41.4|39|41.4|39|41.4|39|41.4|39|0
1647950390000|2022-03-22 11:59:50|41.35|38.95|41.4|39|41.4|39|41.35|38.95|0
1647950400000|2022-03-22 12:00:00|41.37|38.97|41.4|39|41.4|39|41.37|38.97|0
1647950410000|2022-03-22 12:00:10|41.45|39.05|41.45|39.05|41.45|39.05|41.45|39.05|0
1647950440000|2022-03-22 12:00:40|41.35|38.95|41.35|38.95|41.35|38.95|41.29|38.89|0
1647950450000|2022-03-22 12:00:50|41.29|38.89|41.35|38.95|41.35|38.95|41.29|38.89|0
1647950480000|2022-03-22 12:01:20|41.37|38.97|41.37|38.97|41.37|38.97|41.37|38.97|0
1647950490000|2022-03-22 12:01:30|41.35|38.95|41.35|38.95|41.35|38.95|41.35|38.95|0
1647950500000|2022-03-22 12:01:40|41.4|39|41.4|39|41.4|39|41.4|39|0
1647950520000|2022-03-22 12:02:00|41.34|38.94|41.34|38.94|41.34|38.94|41.34|38.94|0
1647950530000|2022-03-22 12:02:10|41.4|39|41.4|39|41.4|39|41.4|39|0
1647950550000|2022-03-22 12:02:30|41.37|38.97|41.24|38.84|41.37|38.97|41.24|38.84|0
1647950560000|2022-03-22 12:02:40|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647950580000|2022-03-22 12:03:00|41.32|38.92|41.29|38.89|41.34|38.94|41.29|38.89|0
1647950590000|2022-03-22 12:03:10|41.32|38.92|41.29|38.89|41.32|38.92|41.29|38.89|0
1647950610000|2022-03-22 12:03:30|41.32|38.92|41.4|39|41.4|39|41.32|38.92|0
1647950620000|2022-03-22 12:03:40|41.34|38.94|41.29|38.89|41.34|38.94|41.29|38.89|0
1647950650000|2022-03-22 12:04:10|41.24|38.84|41.26|38.86|41.26|38.86|41.24|38.84|0
1647950660000|2022-03-22 12:04:20|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1647950670000|2022-03-22 12:04:30|41.26|38.86|41.24|38.84|41.26|38.86|41.24|38.84|0
1647950690000|2022-03-22 12:04:50|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647950700000|2022-03-22 12:05:00|41.26|38.86|41.24|38.84|41.26|38.86|41.24|38.84|0
1647950710000|2022-03-22 12:05:10|41.26|38.86|41.26|38.86|41.26|38.86|41.26|38.86|0
1647950720000|2022-03-22 12:05:20|41.29|38.89|41.24|38.84|41.29|38.89|41.24|38.84|0
1647950730000|2022-03-22 12:05:30|41.26|38.86|41.29|38.89|41.29|38.89|41.26|38.86|0
1647950740000|2022-03-22 12:05:40|41.34|38.94|41.34|38.94|41.34|38.94|41.32|38.92|0
1647950750000|2022-03-22 12:05:50|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1647950760000|2022-03-22 12:06:00|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647950770000|2022-03-22 12:06:10|41.34|38.94|41.29|38.89|41.34|38.94|41.29|38.89|0
1647950780000|2022-03-22 12:06:20|41.26|38.86|41.24|38.84|41.26|38.86|41.24|38.84|0
1647950800000|2022-03-22 12:06:40|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647950810000|2022-03-22 12:06:50|41.24|38.84|41.29|38.89|41.29|38.89|41.21|38.81|0
1647950830000|2022-03-22 12:07:10|41.34|38.94|41.34|38.94|41.34|38.94|41.31|38.91|0
1647950840000|2022-03-22 12:07:20|40.02|37.62|40.04|37.64|40.04|37.64|40.02|37.62|0
1647950850000|2022-03-22 12:07:30|40.07|37.67|40.02|37.62|40.07|37.67|40.02|37.62|0
1647950860000|2022-03-22 12:07:40|40.07|37.67|40.07|37.67|40.07|37.67|40.07|37.67|0
1647950870000|2022-03-22 12:07:50|40.02|37.62|40.12|37.72|40.12|37.72|40.02|37.62|0
1647950880000|2022-03-22 12:08:00|40.02|37.62|39.91|37.51|40.02|37.62|39.91|37.51|0
1647950890000|2022-03-22 12:08:10|39.86|37.46|39.86|37.46|39.86|37.46|39.86|37.46|0
1647950900000|2022-03-22 12:08:20|39.83|37.43|39.8|37.4|39.83|37.43|39.8|37.4|0
1647950910000|2022-03-22 12:08:30|39.86|37.46|39.86|37.46|39.86|37.46|39.86|37.46|0
1647950920000|2022-03-22 12:08:40|39.83|37.43|39.75|37.35|39.83|37.43|39.75|37.35|0
1647950930000|2022-03-22 12:08:50|39.8|37.4|39.8|37.4|39.8|37.4|39.8|37.4|0
1647950940000|2022-03-22 12:09:00|39.86|37.46|39.88|37.48|39.88|37.48|39.86|37.46|0
1647950950000|2022-03-22 12:09:10|39.91|37.51|39.96|37.56|39.96|37.56|39.91|37.51|0
1647950960000|2022-03-22 12:09:20|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1647950980000|2022-03-22 12:09:40|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1647950990000|2022-03-22 12:09:50|39.91|37.51|39.86|37.46|39.91|37.51|39.86|37.46|0
1647951000000|2022-03-22 12:10:00|39.88|37.48|39.86|37.46|39.91|37.51|39.86|37.46|0
1647951010000|2022-03-22 12:10:10|39.88|37.48|39.96|37.56|39.96|37.56|39.88|37.48|0
1647951020000|2022-03-22 12:10:20|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1647951030000|2022-03-22 12:10:30|39.96|37.56|40.02|37.62|40.02|37.62|39.96|37.56|0
1647951070000|2022-03-22 12:11:10|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1647951080000|2022-03-22 12:11:20|39.99|37.59|39.96|37.56|39.99|37.59|39.96|37.56|0
1647951090000|2022-03-22 12:11:30|39.99|37.59|40.02|37.62|40.02|37.62|39.99|37.59|0
1647951100000|2022-03-22 12:11:40|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1647951110000|2022-03-22 12:11:50|40.02|37.62|39.99|37.59|40.02|37.62|39.99|37.59|0
1647951120000|2022-03-22 12:12:00|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1647951130000|2022-03-22 12:12:10|39.93|37.53|39.96|37.56|39.96|37.56|39.93|37.53|0
1647951140000|2022-03-22 12:12:20|39.93|37.53|39.96|37.56|39.96|37.56|39.93|37.53|0
1647951150000|2022-03-22 12:12:30|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1647951160000|2022-03-22 12:12:40|39.86|37.46|39.8|37.4|39.86|37.46|39.75|37.35|0
1647951170000|2022-03-22 12:12:50|39.75|37.35|39.75|37.35|39.75|37.35|39.75|37.35|0
1647951180000|2022-03-22 12:13:00|39.7|37.3|39.75|37.35|39.75|37.35|39.7|37.3|0
1647951200000|2022-03-22 12:13:20|39.7|37.3|39.75|37.35|39.75|37.35|39.7|37.3|0
1647951220000|2022-03-22 12:13:40|39.8|37.4|39.75|37.35|39.8|37.4|39.75|37.35|0
1647951230000|2022-03-22 12:13:50|39.78|37.38|39.8|37.4|39.8|37.4|39.78|37.38|0
1647951240000|2022-03-22 12:14:00|39.75|37.35|39.75|37.35|39.75|37.35|39.75|37.35|0
1647951250000|2022-03-22 12:14:10|39.7|37.3|39.7|37.3|39.72|37.32|39.7|37.3|0
1647951260000|2022-03-22 12:14:20|39.75|37.35|39.75|37.35|39.75|37.35|39.75|37.35|0
1647951270000|2022-03-22 12:14:30|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1647951280000|2022-03-22 12:14:40|39.64|37.24|39.59|37.19|39.64|37.24|39.59|37.19|0
1647951290000|2022-03-22 12:14:50|39.64|37.24|39.59|37.19|39.64|37.24|39.59|37.19|0
1647951300000|2022-03-22 12:15:00|39.64|37.24|39.54|37.14|39.64|37.24|39.54|37.14|0
1647951310000|2022-03-22 12:15:10|39.56|37.16|39.54|37.14|39.59|37.19|39.54|37.14|0
1647951320000|2022-03-22 12:15:20|39.59|37.19|39.54|37.14|39.59|37.19|39.54|37.14|0
1647951330000|2022-03-22 12:15:30|39.56|37.16|39.59|37.19|39.59|37.19|39.56|37.16|0
1647951340000|2022-03-22 12:15:40|39.54|37.14|39.64|37.24|39.64|37.24|39.54|37.14|0
1647951350000|2022-03-22 12:15:50|39.7|37.3|39.75|37.35|39.75|37.35|39.7|37.3|0
1647951380000|2022-03-22 12:16:20|39.85|37.45|39.77|37.37|39.85|37.45|39.77|37.37|0
1647951390000|2022-03-22 12:16:30|39.75|37.35|39.54|37.14|39.75|37.35|39.54|37.14|0
1647951400000|2022-03-22 12:16:40|39.48|37.08|39.48|37.08|39.48|37.08|39.48|37.08|0
1647951410000|2022-03-22 12:16:50|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1647951440000|2022-03-22 12:17:20|39.38|36.98|39.43|37.03|39.43|37.03|39.38|36.98|0
1647951450000|2022-03-22 12:17:30|39.38|36.98|39.38|36.98|39.38|36.98|39.38|36.98|0
1647951460000|2022-03-22 12:17:40|39.43|37.03|39.54|37.14|39.54|37.14|39.43|37.03|0
1647951470000|2022-03-22 12:17:50|39.51|37.11|39.64|37.24|39.64|37.24|39.51|37.11|0
1647951480000|2022-03-22 12:18:00|39.54|37.14|39.59|37.19|39.59|37.19|39.54|37.14|0
1647951490000|2022-03-22 12:18:10|39.54|37.14|39.54|37.14|39.54|37.14|39.54|37.14|0
1647951500000|2022-03-22 12:18:20|39.48|37.08|39.48|37.08|39.48|37.08|39.48|37.08|0
1647951510000|2022-03-22 12:18:30|39.43|37.03|39.38|36.98|39.43|37.03|39.38|36.98|0
1647951520000|2022-03-22 12:18:40|39.27|36.87|39.27|36.87|39.33|36.93|39.27|36.87|0
1647951530000|2022-03-22 12:18:50|39.38|36.98|39.38|36.98|39.38|36.98|39.38|36.98|0
1647951540000|2022-03-22 12:19:00|39.43|37.03|39.54|37.14|39.54|37.14|39.43|37.03|0
1647951550000|2022-03-22 12:19:10|39.43|37.03|39.35|36.95|39.43|37.03|39.35|36.95|0
1647951560000|2022-03-22 12:19:20|39.38|36.98|39.33|36.93|39.38|36.98|39.33|36.93|0
1647951570000|2022-03-22 12:19:30|39.38|36.98|39.38|36.98|39.38|36.98|39.38|36.98|0
1647951580000|2022-03-22 12:19:40|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1647951590000|2022-03-22 12:19:50|39.48|37.08|39.54|37.14|39.54|37.14|39.48|37.08|0
1647951620000|2022-03-22 12:20:20|39.48|37.08|39.56|37.16|39.56|37.16|39.48|37.08|0
1647951630000|2022-03-22 12:20:30|39.59|37.19|39.64|37.24|39.64|37.24|39.59|37.19|0
1647951640000|2022-03-22 12:20:40|39.61|37.21|39.64|37.24|39.64|37.24|39.61|37.21|0
1647951650000|2022-03-22 12:20:50|39.67|37.27|39.64|37.24|39.67|37.27|39.64|37.24|0
1647951660000|2022-03-22 12:21:00|39.61|37.21|39.59|37.19|39.61|37.21|39.59|37.19|0
1647951670000|2022-03-22 12:21:10|39.61|37.21|39.64|37.24|39.64|37.24|39.61|37.21|0
1647951700000|2022-03-22 12:21:40|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1647951710000|2022-03-22 12:21:50|39.75|37.35|39.91|37.51|39.91|37.51|39.75|37.35|0
1647951720000|2022-03-22 12:22:00|39.88|37.48|39.96|37.56|39.96|37.56|39.88|37.48|0
1647951740000|2022-03-22 12:22:20|39.91|37.51|39.85|37.45|39.91|37.51|39.82|37.42|0
1647951750000|2022-03-22 12:22:30|39.8|37.4|39.85|37.45|39.85|37.45|39.8|37.4|0
1647951770000|2022-03-22 12:22:50|39.91|37.51|39.85|37.45|39.91|37.51|39.85|37.45|0
1647951790000|2022-03-22 12:23:10|39.82|37.42|39.85|37.45|39.85|37.45|39.82|37.42|0
1647951810000|2022-03-22 12:23:30|39.82|37.42|39.75|37.35|39.82|37.42|39.75|37.35|0
1647951820000|2022-03-22 12:23:40|39.64|37.24|39.69|37.29|39.69|37.29|39.64|37.24|0
1647951830000|2022-03-22 12:23:50|39.64|37.24|39.59|37.19|39.64|37.24|39.59|37.19|0
1647951840000|2022-03-22 12:24:00|39.75|37.35|39.8|37.4|39.8|37.4|39.75|37.35|0
1647951850000|2022-03-22 12:24:10|39.75|37.35|39.75|37.35|39.8|37.4|39.75|37.35|0
1647951860000|2022-03-22 12:24:20|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1647951870000|2022-03-22 12:24:30|39.59|37.19|39.59|37.19|39.59|37.19|39.59|37.19|0
1647951880000|2022-03-22 12:24:40|39.56|37.16|39.59|37.19|39.59|37.19|39.56|37.16|0
1647951890000|2022-03-22 12:24:50|39.53|37.13|39.59|37.19|39.59|37.19|39.53|37.13|0
1647951910000|2022-03-22 12:25:10|39.53|37.13|39.64|37.24|39.64|37.24|39.53|37.13|0
1647951920000|2022-03-22 12:25:20|39.59|37.19|39.59|37.19|39.64|37.24|39.59|37.19|0
1647951930000|2022-03-22 12:25:30|39.53|37.13|39.53|37.13|39.53|37.13|39.53|37.13|0
1647951940000|2022-03-22 12:25:40|39.38|36.98|39.38|36.98|39.38|36.98|39.38|36.98|0
1647951950000|2022-03-22 12:25:50|39.35|36.95|39.35|36.95|39.35|36.95|39.35|36.95|0
1647951960000|2022-03-22 12:26:00|39.38|36.98|39.38|36.98|39.43|37.03|39.38|36.98|0
1647951970000|2022-03-22 12:26:10|39.35|36.95|39.11|36.71|39.35|36.95|39.11|36.71|0
1647951980000|2022-03-22 12:26:20|39.22|36.82|39.11|36.71|39.22|36.82|39.06|36.66|0
1647951990000|2022-03-22 12:26:30|39.17|36.77|39.22|36.82|39.22|36.82|39.17|36.77|0
1647952000000|2022-03-22 12:26:40|39.27|36.87|39.32|36.92|39.38|36.98|39.27|36.87|0
1647952010000|2022-03-22 12:26:50|39.3|36.9|39.27|36.87|39.3|36.9|39.27|36.87|0
1647952020000|2022-03-22 12:27:00|39.32|36.92|39.32|36.92|39.32|36.92|39.32|36.92|0
1647952030000|2022-03-22 12:27:10|39.38|36.98|39.38|36.98|39.38|36.98|39.38|36.98|0
1647952040000|2022-03-22 12:27:20|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1647952050000|2022-03-22 12:27:30|39.48|37.08|39.43|37.03|39.48|37.08|39.43|37.03|0
1647952060000|2022-03-22 12:27:40|39.45|37.05|39.53|37.13|39.53|37.13|39.45|37.05|0
1647952080000|2022-03-22 12:28:00|39.59|37.19|39.64|37.24|39.64|37.24|39.59|37.19|0
1647952090000|2022-03-22 12:28:10|39.69|37.29|39.64|37.24|39.69|37.29|39.64|37.24|0
1647952100000|2022-03-22 12:28:20|39.59|37.19|39.48|37.08|39.59|37.19|39.48|37.08|0
1647952120000|2022-03-22 12:28:40|39.51|37.11|39.48|37.08|39.51|37.11|39.48|37.08|0
1647952130000|2022-03-22 12:28:50|39.53|37.13|39.53|37.13|39.53|37.13|39.53|37.13|0
1647952140000|2022-03-22 12:29:00|39.51|37.11|39.53|37.13|39.53|37.13|39.51|37.11|0
1647952160000|2022-03-22 12:29:20|39.59|37.19|39.59|37.19|39.59|37.19|39.59|37.19|0
1647952170000|2022-03-22 12:29:30|39.64|37.24|39.69|37.29|39.69|37.29|39.64|37.24|0
1647952190000|2022-03-22 12:29:50|39.64|37.24|39.64|37.24|39.64|37.24|39.61|37.21|0
1647952200000|2022-03-22 12:30:00|39.59|37.19|39.53|37.13|39.59|37.19|39.53|37.13|0
1647952210000|2022-03-22 12:30:10|39.58|37.18|39.53|37.13|39.58|37.18|39.53|37.13|0
1647952220000|2022-03-22 12:30:20|39.5|37.1|39.43|37.03|39.5|37.1|39.43|37.03|0
1647952230000|2022-03-22 12:30:30|39.4|37|39.43|37.03|39.45|37.05|39.37|36.97|0
1647952240000|2022-03-22 12:30:40|39.32|36.92|39.32|36.92|39.32|36.92|39.27|36.87|0
1647952250000|2022-03-22 12:30:50|39.37|36.97|39.37|36.97|39.37|36.97|39.37|36.97|0
1647952260000|2022-03-22 12:31:00|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1647952270000|2022-03-22 12:31:10|39.45|37.05|39.48|37.08|39.53|37.13|39.45|37.05|0
1647952280000|2022-03-22 12:31:20|39.53|37.13|39.48|37.08|39.53|37.13|39.48|37.08|0
1647952290000|2022-03-22 12:31:30|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1647952300000|2022-03-22 12:31:40|39.4|37|39.37|36.97|39.43|37.03|39.37|36.97|0
1647952310000|2022-03-22 12:31:50|39.35|36.95|39.35|36.95|39.35|36.95|39.35|36.95|0
1647952320000|2022-03-22 12:32:00|39.37|36.97|39.32|36.92|39.37|36.97|39.27|36.87|0
1647952330000|2022-03-22 12:32:10|39.29|36.89|39.22|36.82|39.29|36.89|39.22|36.82|0
1647952340000|2022-03-22 12:32:20|39.27|36.87|39.32|36.92|39.32|36.92|39.27|36.87|0
1647952350000|2022-03-22 12:32:30|39.37|36.97|39.48|37.08|39.48|37.08|39.37|36.97|0
1647952360000|2022-03-22 12:32:40|39.53|37.13|39.53|37.13|39.53|37.13|39.48|37.08|0
1647952370000|2022-03-22 12:32:50|39.56|37.16|39.58|37.18|39.58|37.18|39.56|37.16|0
1647952380000|2022-03-22 12:33:00|39.56|37.16|39.58|37.18|39.58|37.18|39.56|37.16|0
1647952400000|2022-03-22 12:33:20|39.56|37.16|39.58|37.18|39.58|37.18|39.56|37.16|0
1647952410000|2022-03-22 12:33:30|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1647952420000|2022-03-22 12:33:40|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1647952430000|2022-03-22 12:33:50|39.61|37.21|39.69|37.29|39.69|37.29|39.61|37.21|0
1647952440000|2022-03-22 12:34:00|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1647952450000|2022-03-22 12:34:10|39.66|37.26|39.66|37.26|39.69|37.29|39.64|37.24|0
1647952460000|2022-03-22 12:34:20|39.64|37.24|39.74|37.34|39.74|37.34|39.64|37.24|0
1647952480000|2022-03-22 12:34:40|39.69|37.29|39.71|37.31|39.74|37.34|39.69|37.29|0
1647952490000|2022-03-22 12:34:50|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1647952500000|2022-03-22 12:35:00|39.79|37.39|39.74|37.34|39.79|37.39|39.74|37.34|0
1647952510000|2022-03-22 12:35:10|39.79|37.39|39.79|37.39|39.79|37.39|39.79|37.39|0
1647952520000|2022-03-22 12:35:20|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1647952530000|2022-03-22 12:35:30|39.79|37.39|39.79|37.39|39.82|37.42|39.79|37.39|0
1647952540000|2022-03-22 12:35:40|39.74|37.34|39.64|37.24|39.74|37.34|39.64|37.24|0
1647952550000|2022-03-22 12:35:50|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1647952560000|2022-03-22 12:36:00|39.66|37.26|39.64|37.24|39.69|37.29|39.64|37.24|0
1647952570000|2022-03-22 12:36:10|39.58|37.18|39.42|37.02|39.58|37.18|39.42|37.02|0
1647952580000|2022-03-22 12:36:20|39.48|37.08|39.48|37.08|39.48|37.08|39.48|37.08|0
1647952590000|2022-03-22 12:36:30|39.42|37.02|39.32|36.92|39.42|37.02|39.32|36.92|0
1647952600000|2022-03-22 12:36:40|39.37|36.97|39.32|36.92|39.37|36.97|39.21|36.81|0
1647952610000|2022-03-22 12:36:50|39.21|36.81|39.42|37.02|39.42|37.02|39.21|36.81|0
1647952620000|2022-03-22 12:37:00|39.48|37.08|39.53|37.13|39.53|37.13|39.48|37.08|0
1647952630000|2022-03-22 12:37:10|39.55|37.15|39.55|37.15|39.55|37.15|39.55|37.15|0
1647952640000|2022-03-22 12:37:20|39.58|37.18|39.58|37.18|39.58|37.18|39.58|37.18|0
1647952650000|2022-03-22 12:37:30|39.55|37.15|39.5|37.1|39.55|37.15|39.5|37.1|0
1647952660000|2022-03-22 12:37:40|39.48|37.08|39.53|37.13|39.53|37.13|39.48|37.08|0
1647952670000|2022-03-22 12:37:50|39.48|37.08|39.48|37.08|39.48|37.08|39.48|37.08|0
1647952680000|2022-03-22 12:38:00|39.5|37.1|39.53|37.13|39.53|37.13|39.5|37.1|0
1647952690000|2022-03-22 12:38:10|39.58|37.18|39.58|37.18|39.58|37.18|39.58|37.18|0
1647952700000|2022-03-22 12:38:20|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1647952720000|2022-03-22 12:38:40|39.55|37.15|39.58|37.18|39.58|37.18|39.55|37.15|0
1647952730000|2022-03-22 12:38:50|39.61|37.21|39.58|37.18|39.61|37.21|39.58|37.18|0
1647952740000|2022-03-22 12:39:00|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1647952750000|2022-03-22 12:39:10|39.58|37.18|39.61|37.21|39.61|37.21|39.58|37.18|0
1647952760000|2022-03-22 12:39:20|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1647952770000|2022-03-22 12:39:30|39.69|37.29|39.79|37.39|39.79|37.39|39.69|37.29|0
1647952780000|2022-03-22 12:39:40|39.85|37.45|39.79|37.39|39.85|37.45|39.79|37.39|0
1647952790000|2022-03-22 12:39:50|39.82|37.42|39.85|37.45|39.85|37.45|39.82|37.42|0
1647952810000|2022-03-22 12:40:10|39.79|37.39|39.79|37.39|39.79|37.39|39.79|37.39|0
1647952820000|2022-03-22 12:40:20|39.82|37.42|39.85|37.45|39.85|37.45|39.82|37.42|0
1647952830000|2022-03-22 12:40:30|39.87|37.47|39.9|37.5|39.9|37.5|39.87|37.47|0
1647952860000|2022-03-22 12:41:00|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1647952870000|2022-03-22 12:41:10|39.84|37.44|39.79|37.39|39.84|37.44|39.79|37.39|0
1647952890000|2022-03-22 12:41:30|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1647952910000|2022-03-22 12:41:50|39.79|37.39|39.79|37.39|39.79|37.39|39.79|37.39|0
1647952930000|2022-03-22 12:42:10|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1647952940000|2022-03-22 12:42:20|39.79|37.39|39.79|37.39|39.79|37.39|39.79|37.39|0
1647952970000|2022-03-22 12:42:50|39.84|37.44|39.84|37.44|39.84|37.44|39.84|37.44|0
1647952980000|2022-03-22 12:43:00|39.87|37.47|39.79|37.39|39.87|37.47|39.79|37.39|0
1647953010000|2022-03-22 12:43:30|39.84|37.44|39.9|37.5|39.9|37.5|39.84|37.44|0
1647953030000|2022-03-22 12:43:50|39.87|37.47|39.84|37.44|39.87|37.47|39.84|37.44|0
1647953070000|2022-03-22 12:44:30|39.9|37.5|39.9|37.5|39.9|37.5|39.9|37.5|0
1647953080000|2022-03-22 12:44:40|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1647953090000|2022-03-22 12:44:50|39.98|37.58|39.95|37.55|39.98|37.58|39.95|37.55|0
1647953100000|2022-03-22 12:45:00|40|37.6|39.95|37.55|40|37.6|39.95|37.55|0
1647953120000|2022-03-22 12:45:20|39.98|37.58|40|37.6|40|37.6|39.95|37.55|0
1647953130000|2022-03-22 12:45:30|40.03|37.63|40.06|37.66|40.06|37.66|40.03|37.63|0
1647953170000|2022-03-22 12:46:10|40|37.6|40.06|37.66|40.06|37.66|40|37.6|0
1647953190000|2022-03-22 12:46:30|40.11|37.71|40.06|37.66|40.11|37.71|40.06|37.66|0
1647953200000|2022-03-22 12:46:40|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1647953220000|2022-03-22 12:47:00|40.16|37.76|40.11|37.71|40.16|37.76|40.11|37.71|0
1647953230000|2022-03-22 12:47:10|40.16|37.76|40.16|37.76|40.16|37.76|40.16|37.76|0
1647953270000|2022-03-22 12:47:50|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1647953280000|2022-03-22 12:48:00|40.16|37.76|40.16|37.76|40.16|37.76|40.16|37.76|0
1647953290000|2022-03-22 12:48:10|40.21|37.81|40.21|37.81|40.21|37.81|40.21|37.81|0
1647953350000|2022-03-22 12:49:10|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1647953360000|2022-03-22 12:49:20|40.37|37.97|40.43|38.03|40.43|38.03|40.37|37.97|0
1647953370000|2022-03-22 12:49:30|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1647953420000|2022-03-22 12:50:20|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1647953430000|2022-03-22 12:50:30|40.45|38.05|40.48|38.08|40.48|38.08|40.43|38.03|0
1647953440000|2022-03-22 12:50:40|40.43|38.03|40.53|38.13|40.53|38.13|40.43|38.03|0
1647953450000|2022-03-22 12:50:50|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1647953460000|2022-03-22 12:51:00|40.43|38.03|40.43|38.03|40.43|38.03|40.43|38.03|0
1647953470000|2022-03-22 12:51:10|40.37|37.97|40.43|38.03|40.43|38.03|40.37|37.97|0
1647953480000|2022-03-22 12:51:20|40.4|38|40.43|38.03|40.43|38.03|40.4|38|0
1647953490000|2022-03-22 12:51:30|40.37|37.97|40.35|37.95|40.37|37.97|40.35|37.95|0
1647953500000|2022-03-22 12:51:40|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1647953510000|2022-03-22 12:51:50|40.37|37.97|40.37|37.97|40.37|37.97|40.37|37.97|0
1647953520000|2022-03-22 12:52:00|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1647953530000|2022-03-22 12:52:10|40.27|37.87|40.32|37.92|40.32|37.92|40.27|37.87|0
1647953550000|2022-03-22 12:52:30|40.37|37.97|40.37|37.97|40.37|37.97|40.37|37.97|0
1647953590000|2022-03-22 12:53:10|40.35|37.95|40.37|37.97|40.37|37.97|40.32|37.92|0
1647953600000|2022-03-22 12:53:20|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1647953630000|2022-03-22 12:53:50|40.37|37.97|40.43|38.03|40.43|38.03|40.37|37.97|0
1647953640000|2022-03-22 12:54:00|40.37|37.97|40.37|37.97|40.37|37.97|40.37|37.97|0
1647953650000|2022-03-22 12:54:10|40.4|38|40.43|38.03|40.43|38.03|40.4|38|0
1647953660000|2022-03-22 12:54:20|40.48|38.08|40.43|38.03|40.48|38.08|40.43|38.03|0
1647953690000|2022-03-22 12:54:50|40.48|38.08|40.48|38.08|40.48|38.08|40.45|38.05|0
1647953700000|2022-03-22 12:55:00|40.51|38.11|40.48|38.08|40.53|38.13|40.48|38.08|0
1647953710000|2022-03-22 12:55:10|40.53|38.13|40.53|38.13|40.53|38.13|40.53|38.13|0
1647953720000|2022-03-22 12:55:20|40.51|38.11|40.51|38.11|40.51|38.11|40.51|38.11|0
1647953730000|2022-03-22 12:55:30|40.48|38.08|40.59|38.19|40.59|38.19|40.48|38.08|0
1647953740000|2022-03-22 12:55:40|40.61|38.21|40.64|38.24|40.69|38.29|40.61|38.21|0
1647953750000|2022-03-22 12:55:50|40.69|38.29|40.69|38.29|40.69|38.29|40.69|38.29|0
1647953770000|2022-03-22 12:56:10|40.75|38.35|40.75|38.35|40.77|38.37|40.75|38.35|0
1647953780000|2022-03-22 12:56:20|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1647953790000|2022-03-22 12:56:30|40.86|38.46|40.8|38.4|40.86|38.46|40.8|38.4|0
1647953820000|2022-03-22 12:57:00|40.86|38.46|40.91|38.51|40.91|38.51|40.86|38.46|0
1647953830000|2022-03-22 12:57:10|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1647953840000|2022-03-22 12:57:20|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1647953860000|2022-03-22 12:57:40|40.86|38.46|40.91|38.51|40.91|38.51|40.86|38.46|0
1647953870000|2022-03-22 12:57:50|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1647953880000|2022-03-22 12:58:00|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1647953900000|2022-03-22 12:58:20|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1647953920000|2022-03-22 12:58:40|40.85|38.45|40.91|38.51|40.91|38.51|40.85|38.45|0
1647953930000|2022-03-22 12:58:50|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1647953960000|2022-03-22 12:59:20|40.99|38.59|40.91|38.51|40.99|38.59|40.91|38.51|0
1647954000000|2022-03-22 13:00:00|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1647954010000|2022-03-22 13:00:10|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1647954080000|2022-03-22 13:01:20|41.02|38.62|41.02|38.62|41.02|38.62|41.02|38.62|0
1647954120000|2022-03-22 13:02:00|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1647954130000|2022-03-22 13:02:10|41.02|38.62|41.07|38.67|41.07|38.67|41.02|38.62|0
1647954140000|2022-03-22 13:02:20|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1647954180000|2022-03-22 13:03:00|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1647954190000|2022-03-22 13:03:10|41.12|38.72|41.23|38.83|41.23|38.83|41.12|38.72|0
1647954200000|2022-03-22 13:03:20|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647954230000|2022-03-22 13:03:50|41.34|38.94|41.34|38.94|41.34|38.94|41.34|38.94|0
1647954240000|2022-03-22 13:04:00|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1647954250000|2022-03-22 13:04:10|41.29|38.89|41.26|38.86|41.29|38.89|41.26|38.86|0
1647954260000|2022-03-22 13:04:20|41.29|38.89|41.23|38.83|41.34|38.94|41.23|38.83|0
1647954270000|2022-03-22 13:04:30|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1647954300000|2022-03-22 13:05:00|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1647954310000|2022-03-22 13:05:10|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1647954320000|2022-03-22 13:05:20|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1647954330000|2022-03-22 13:05:30|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1647954340000|2022-03-22 13:05:40|41.01|38.61|40.96|38.56|41.01|38.61|40.96|38.56|0
1647954350000|2022-03-22 13:05:50|40.91|38.51|41.01|38.61|41.01|38.61|40.91|38.51|0
1647954360000|2022-03-22 13:06:00|40.96|38.56|40.85|38.45|40.96|38.56|40.85|38.45|0
1647954370000|2022-03-22 13:06:10|40.8|38.4|40.74|38.34|40.8|38.4|40.74|38.34|0
1647954380000|2022-03-22 13:06:20|40.69|38.29|40.8|38.4|40.8|38.4|40.69|38.29|0
1647954390000|2022-03-22 13:06:30|40.91|38.51|41.49|39.09|41.49|39.09|40.91|38.51|0
1647954400000|2022-03-22 13:06:40|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1647954410000|2022-03-22 13:06:50|41.6|39.2|41.55|39.15|41.6|39.2|41.55|39.15|0
1647954420000|2022-03-22 13:07:00|41.6|39.2|41.55|39.15|41.6|39.2|41.55|39.15|0
1647954430000|2022-03-22 13:07:10|41.49|39.09|41.49|39.09|41.49|39.09|41.49|39.09|0
1647954450000|2022-03-22 13:07:30|41.44|39.04|41.38|38.98|41.44|39.04|41.38|38.98|0
1647954460000|2022-03-22 13:07:40|41.41|39.01|41.44|39.04|41.44|39.04|41.38|38.98|0
1647954480000|2022-03-22 13:08:00|41.49|39.09|41.49|39.09|41.49|39.09|41.49|39.09|0
1647954490000|2022-03-22 13:08:10|41.55|39.15|41.44|39.04|41.55|39.15|41.44|39.04|0
1647954500000|2022-03-22 13:08:20|41.38|38.98|41.33|38.93|41.38|38.98|41.33|38.93|0
1647954510000|2022-03-22 13:08:30|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1647954530000|2022-03-22 13:08:50|41.35|38.95|41.33|38.93|41.38|38.98|41.33|38.93|0
1647954540000|2022-03-22 13:09:00|41.38|38.98|41.33|38.93|41.38|38.98|41.33|38.93|0
1647954570000|2022-03-22 13:09:30|41.38|38.98|41.22|38.82|41.38|38.98|41.22|38.82|0
1647954580000|2022-03-22 13:09:40|41.27|38.87|41.33|38.93|41.33|38.93|41.27|38.87|0
1647954590000|2022-03-22 13:09:50|41.27|38.87|41.33|38.93|41.33|38.93|41.27|38.87|0
1647954600000|2022-03-22 13:10:00|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1647954610000|2022-03-22 13:10:10|41.22|38.82|41.11|38.71|41.22|38.82|41.11|38.71|0
1647954630000|2022-03-22 13:10:30|41.17|38.77|41.22|38.82|41.22|38.82|41.17|38.77|0
1647954650000|2022-03-22 13:10:50|41.27|38.87|41.33|38.93|41.33|38.93|41.27|38.87|0
1647954660000|2022-03-22 13:11:00|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1647954670000|2022-03-22 13:11:10|41.27|38.87|41.27|38.87|41.33|38.93|41.27|38.87|0
1647954680000|2022-03-22 13:11:20|41.33|38.93|41.33|38.93|41.33|38.93|41.33|38.93|0
1647954700000|2022-03-22 13:11:40|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1647954710000|2022-03-22 13:11:50|41.33|38.93|41.27|38.87|41.33|38.93|41.27|38.87|0
1647954720000|2022-03-22 13:12:00|41.22|38.82|41.16|38.76|41.22|38.82|41.16|38.76|0
1647954730000|2022-03-22 13:12:10|41.11|38.71|41.11|38.71|41.11|38.71|41.11|38.71|0
1647954750000|2022-03-22 13:12:30|41.06|38.66|41.11|38.71|41.11|38.71|41.06|38.66|0
1647954760000|2022-03-22 13:12:40|41.06|38.66|41.06|38.66|41.06|38.66|41.06|38.66|0
1647954770000|2022-03-22 13:12:50|41|38.6|41|38.6|41|38.6|41|38.6|0
1647954780000|2022-03-22 13:13:00|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1647954790000|2022-03-22 13:13:10|41|38.6|41|38.6|41|38.6|41|38.6|0
1647954800000|2022-03-22 13:13:20|41.06|38.66|41.06|38.66|41.11|38.71|41.06|38.66|0
1647954820000|2022-03-22 13:13:40|41.03|38.63|41|38.6|41.03|38.63|41|38.6|0
1647954840000|2022-03-22 13:14:00|41.06|38.66|41.06|38.66|41.06|38.66|41|38.6|0
1647954850000|2022-03-22 13:14:10|41.11|38.71|41.16|38.76|41.16|38.76|41.11|38.71|0
1647954870000|2022-03-22 13:14:30|41.06|38.66|41.06|38.66|41.06|38.66|41.06|38.66|0
1647954880000|2022-03-22 13:14:40|41.11|38.71|41.11|38.71|41.11|38.71|41.11|38.71|0
1647954890000|2022-03-22 13:14:50|41.16|38.76|41.22|38.82|41.22|38.82|41.16|38.76|0
1647954900000|2022-03-22 13:15:00|41.16|38.76|41.22|38.82|41.22|38.82|41.16|38.76|0
1647954910000|2022-03-22 13:15:10|41.11|38.71|41.06|38.66|41.11|38.71|41.06|38.66|0
1647954920000|2022-03-22 13:15:20|41|38.6|41.06|38.66|41.06|38.66|41|38.6|0
1647954930000|2022-03-22 13:15:30|41.11|38.71|41.06|38.66|41.11|38.71|41.06|38.66|0
1647954940000|2022-03-22 13:15:40|41.11|38.71|41.06|38.66|41.11|38.71|41.06|38.66|0
1647954960000|2022-03-22 13:16:00|41|38.6|41.06|38.66|41.06|38.66|41|38.6|0
1647954970000|2022-03-22 13:16:10|41|38.6|40.95|38.55|41|38.6|40.95|38.55|0
1647954980000|2022-03-22 13:16:20|41|38.6|40.95|38.55|41|38.6|40.95|38.55|0
1647954990000|2022-03-22 13:16:30|40.92|38.52|40.95|38.55|40.95|38.55|40.92|38.52|0
1647955000000|2022-03-22 13:16:40|41|38.6|40.97|38.57|41|38.6|40.97|38.57|0
1647955010000|2022-03-22 13:16:50|40.95|38.55|40.95|38.55|40.95|38.55|40.92|38.52|0
1647955020000|2022-03-22 13:17:00|40.89|38.49|40.95|38.55|40.95|38.55|40.89|38.49|0
1647955040000|2022-03-22 13:17:20|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1647955050000|2022-03-22 13:17:30|40.86|38.46|40.84|38.44|40.86|38.46|40.84|38.44|0
1647955070000|2022-03-22 13:17:50|40.89|38.49|40.89|38.49|40.92|38.52|40.89|38.49|0
1647955090000|2022-03-22 13:18:10|40.95|38.55|40.89|38.49|40.95|38.55|40.89|38.49|0
1647955100000|2022-03-22 13:18:20|40.95|38.55|40.92|38.52|40.95|38.55|40.92|38.52|0
1647955110000|2022-03-22 13:18:30|40.95|38.55|41|38.6|41|38.6|40.95|38.55|0
1647955120000|2022-03-22 13:18:40|40.95|38.55|41|38.6|41|38.6|40.95|38.55|0
1647955130000|2022-03-22 13:18:50|41.05|38.65|40.95|38.55|41.05|38.65|40.95|38.55|0
1647955140000|2022-03-22 13:19:00|41|38.6|41.05|38.65|41.05|38.65|41|38.6|0
1647955150000|2022-03-22 13:19:10|41|38.6|41|38.6|41|38.6|41|38.6|0
1647955160000|2022-03-22 13:19:20|41.05|38.65|41.05|38.65|41.05|38.65|41.05|38.65|0
1647955170000|2022-03-22 13:19:30|41|38.6|41|38.6|41|38.6|41|38.6|0
1647955190000|2022-03-22 13:19:50|41.05|38.65|41.05|38.65|41.05|38.65|41.05|38.65|0
1647955200000|2022-03-22 13:20:00|41.11|38.71|41.05|38.65|41.11|38.71|41.05|38.65|0
1647955240000|2022-03-22 13:20:40|41|38.6|41|38.6|41|38.6|41|38.6|0
1647955250000|2022-03-22 13:20:50|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1647955270000|2022-03-22 13:21:10|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1647955280000|2022-03-22 13:21:20|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1647955290000|2022-03-22 13:21:30|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1647955310000|2022-03-22 13:21:50|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1647955320000|2022-03-22 13:22:00|40.89|38.49|40.92|38.52|40.92|38.52|40.89|38.49|0
1647955330000|2022-03-22 13:22:10|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1647955350000|2022-03-22 13:22:30|41|38.6|41.05|38.65|41.05|38.65|41|38.6|0
1647955360000|2022-03-22 13:22:40|41|38.6|41|38.6|41|38.6|41|38.6|0
1647955370000|2022-03-22 13:22:50|40.94|38.54|40.97|38.57|40.97|38.57|40.94|38.54|0
1647955380000|2022-03-22 13:23:00|41|38.6|41|38.6|41|38.6|41|38.6|0
1647955390000|2022-03-22 13:23:10|41.02|38.62|41.11|38.71|41.11|38.71|41.02|38.62|0
1647955400000|2022-03-22 13:23:20|41.16|38.76|41.13|38.73|41.16|38.76|41.13|38.73|0
1647955410000|2022-03-22 13:23:30|41.11|38.71|41.11|38.71|41.11|38.71|41.11|38.71|0
1647955420000|2022-03-22 13:23:40|41.16|38.76|41.11|38.71|41.16|38.76|41.11|38.71|0
1647955430000|2022-03-22 13:23:50|41.13|38.73|41.16|38.76|41.16|38.76|41.13|38.73|0
1647955440000|2022-03-22 13:24:00|41.27|38.87|41.38|38.98|41.38|38.98|41.27|38.87|0
1647955460000|2022-03-22 13:24:20|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1647955470000|2022-03-22 13:24:30|41.38|38.98|41.43|39.03|41.43|39.03|41.38|38.98|0
1647955480000|2022-03-22 13:24:40|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1647955500000|2022-03-22 13:25:00|41.43|39.03|41.54|39.14|41.54|39.14|41.43|39.03|0
1647955510000|2022-03-22 13:25:10|41.65|39.25|41.59|39.19|41.65|39.25|41.59|39.19|0
1647955520000|2022-03-22 13:25:20|41.65|39.25|41.54|39.14|41.65|39.25|41.54|39.14|0
1647955530000|2022-03-22 13:25:30|41.57|39.17|41.54|39.14|41.57|39.17|41.54|39.14|0
1647955540000|2022-03-22 13:25:40|41.59|39.19|41.59|39.19|41.59|39.19|41.59|39.19|0
1647955550000|2022-03-22 13:25:50|41.65|39.25|41.7|39.3|41.7|39.3|41.65|39.25|0
1647955560000|2022-03-22 13:26:00|41.65|39.25|41.65|39.25|41.65|39.25|41.65|39.25|0
1647955570000|2022-03-22 13:26:10|41.62|39.22|41.54|39.14|41.62|39.22|41.54|39.14|0
1647955580000|2022-03-22 13:26:20|41.48|39.08|41.38|38.98|41.48|39.08|41.38|38.98|0
1647955590000|2022-03-22 13:26:30|41.32|38.92|41.32|38.92|41.32|38.92|41.32|38.92|0
1647955600000|2022-03-22 13:26:40|41.27|38.87|41.16|38.76|41.27|38.87|41.16|38.76|0
1647955610000|2022-03-22 13:26:50|41.21|38.81|41.27|38.87|41.27|38.87|41.21|38.81|0
1647955620000|2022-03-22 13:27:00|41.38|38.98|41.21|38.81|41.38|38.98|41.21|38.81|0
1647955640000|2022-03-22 13:27:20|41.16|38.76|41.21|38.81|41.21|38.81|41.16|38.76|0
1647955650000|2022-03-22 13:27:30|41.27|38.87|41.21|38.81|41.27|38.87|41.21|38.81|0
1647955660000|2022-03-22 13:27:40|41.24|38.84|41.27|38.87|41.27|38.87|41.24|38.84|0
1647955670000|2022-03-22 13:27:50|41.21|38.81|41.21|38.81|41.27|38.87|41.21|38.81|0
1647955680000|2022-03-22 13:28:00|41.18|38.78|41.16|38.76|41.18|38.78|41.1|38.7|0
1647955690000|2022-03-22 13:28:10|41.21|38.81|41.27|38.87|41.27|38.87|41.21|38.81|0
1647955700000|2022-03-22 13:28:20|41.32|38.92|41.38|38.98|41.38|38.98|41.32|38.92|0
1647955720000|2022-03-22 13:28:40|41.4|39|41.48|39.08|41.48|39.08|41.4|39|0
1647955730000|2022-03-22 13:28:50|41.43|39.03|41.4|39|41.43|39.03|41.4|39|0
1647955740000|2022-03-22 13:29:00|41.43|39.03|41.48|39.08|41.48|39.08|41.43|39.03|0
1647955750000|2022-03-22 13:29:10|41.37|38.97|41.37|38.97|41.37|38.97|41.37|38.97|0
1647955760000|2022-03-22 13:29:20|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1647955770000|2022-03-22 13:29:30|41.4|39|41.37|38.97|41.43|39.03|41.37|38.97|0
1647955780000|2022-03-22 13:29:40|41.43|39.03|41.43|39.03|41.43|39.03|41.37|38.97|0
1647955790000|2022-03-22 13:29:50|41.48|39.08|41.43|39.03|41.48|39.08|41.43|39.03|0
1647955800000|2022-03-22 13:30:00|41.7|39.3|41.92|39.52|41.92|39.52|41.7|39.3|0
1647955810000|2022-03-22 13:30:10|41.98|39.58|41.59|39.19|41.98|39.58|41.59|39.19|0
1647955820000|2022-03-22 13:30:20|41.7|39.3|41.56|39.16|41.7|39.3|41.56|39.16|0
1647955830000|2022-03-22 13:30:30|41.54|39.14|41.7|39.3|41.7|39.3|41.54|39.14|0
1647955840000|2022-03-22 13:30:40|41.65|39.25|41.76|39.36|41.76|39.36|41.65|39.25|0
1647955850000|2022-03-22 13:30:50|41.98|39.58|41.92|39.52|41.98|39.58|41.92|39.52|0
1647955860000|2022-03-22 13:31:00|42.09|39.69|42.25|39.85|42.25|39.85|42.09|39.69|0
1647955870000|2022-03-22 13:31:10|42.42|40.02|42.31|39.91|42.53|40.13|42.31|39.91|0
1647955880000|2022-03-22 13:31:20|42.53|40.13|42.81|40.41|42.86|40.46|42.53|40.13|0
1647955890000|2022-03-22 13:31:30|42.86|40.46|42.75|40.35|42.86|40.46|42.69|40.29|0
1647955900000|2022-03-22 13:31:40|41.97|39.57|41.97|39.57|42.03|39.63|41.97|39.57|0
1647955910000|2022-03-22 13:31:50|42.14|39.74|41.92|39.52|42.14|39.74|41.92|39.52|0
1647955920000|2022-03-22 13:32:00|42.03|39.63|41.97|39.57|42.14|39.74|41.97|39.57|0
1647955930000|2022-03-22 13:32:10|42.08|39.68|42.14|39.74|42.14|39.74|42.03|39.63|0
1647955940000|2022-03-22 13:32:20|42.08|39.68|42.03|39.63|42.11|39.71|42.03|39.63|0
1647955950000|2022-03-22 13:32:30|42.08|39.68|42.19|39.79|42.19|39.79|42.08|39.68|0
1647955960000|2022-03-22 13:32:40|42.03|39.63|41.7|39.3|42.03|39.63|41.7|39.3|0
1647955970000|2022-03-22 13:32:50|41.76|39.36|41.81|39.41|41.92|39.52|41.76|39.36|0
1647955980000|2022-03-22 13:33:00|41.92|39.52|42.3|39.9|42.3|39.9|41.92|39.52|0
1647955990000|2022-03-22 13:33:10|42.17|39.77|42.19|39.79|42.36|39.96|42.17|39.77|0
1647956000000|2022-03-22 13:33:20|42.3|39.9|42.3|39.9|42.3|39.9|42.14|39.74|0
1647956010000|2022-03-22 13:33:30|42.36|39.96|42.36|39.96|42.39|39.99|42.36|39.96|0
1647956020000|2022-03-22 13:33:40|42.28|39.88|42.3|39.9|42.3|39.9|42.28|39.88|0
1647956030000|2022-03-22 13:33:50|42.42|40.02|42.42|40.02|42.53|40.13|42.42|40.02|0
1647956040000|2022-03-22 13:34:00|42.47|40.07|42.3|39.9|42.47|40.07|42.3|39.9|0
1647956050000|2022-03-22 13:34:10|42.19|39.79|42.08|39.68|42.28|39.88|42.08|39.68|0
1647956060000|2022-03-22 13:34:20|42.19|39.79|42.14|39.74|42.25|39.85|42.14|39.74|0
1647956070000|2022-03-22 13:34:30|42.08|39.68|42.08|39.68|42.08|39.68|41.92|39.52|0
1647956080000|2022-03-22 13:34:40|42.19|39.79|42.19|39.79|42.25|39.85|42.19|39.79|0
1647956090000|2022-03-22 13:34:50|42.28|39.88|42.14|39.74|42.3|39.9|42.14|39.74|0
1647956100000|2022-03-22 13:35:00|42.19|39.79|42.36|39.96|42.36|39.96|42.17|39.77|0
1647956110000|2022-03-22 13:35:10|42.14|39.74|42.08|39.68|42.19|39.79|42.03|39.63|0
1647956120000|2022-03-22 13:35:20|42.25|39.85|42.36|39.96|42.36|39.96|42.16|39.76|0
1647956130000|2022-03-22 13:35:30|42.41|40.01|42.53|40.13|42.53|40.13|42.41|40.01|0
1647956140000|2022-03-22 13:35:40|42.47|40.07|42.8|40.4|42.8|40.4|42.47|40.07|0
1647956150000|2022-03-22 13:35:50|43.14|40.74|43.42|41.02|43.53|41.13|43.14|40.74|0
1647956160000|2022-03-22 13:36:00|43.48|41.08|43.31|40.91|43.48|41.08|43.31|40.91|0
1647956170000|2022-03-22 13:36:10|43.36|40.96|43.48|41.08|43.48|41.08|43.25|40.85|0
1647956180000|2022-03-22 13:36:20|43.5|41.1|43.59|41.19|43.59|41.19|43.48|41.08|0
1647956190000|2022-03-22 13:36:30|43.65|41.25|43.82|41.42|43.82|41.42|43.65|41.25|0
1647956200000|2022-03-22 13:36:40|44.04|41.64|44.1|41.7|44.1|41.7|44.04|41.64|0
1647956210000|2022-03-22 13:36:50|43.99|41.59|43.87|41.47|43.99|41.59|43.87|41.47|0
1647956220000|2022-03-22 13:37:00|43.82|41.42|43.87|41.47|43.87|41.47|43.76|41.36|0
1647956230000|2022-03-22 13:37:10|43.82|41.42|43.65|41.25|43.82|41.42|43.59|41.19|0
1647956240000|2022-03-22 13:37:20|43.79|41.39|43.76|41.36|43.82|41.42|43.7|41.3|0
1647956250000|2022-03-22 13:37:30|43.82|41.42|43.82|41.42|43.82|41.42|43.82|41.42|0
1647956260000|2022-03-22 13:37:40|43.87|41.47|43.87|41.47|43.93|41.53|43.82|41.42|0
1647956270000|2022-03-22 13:37:50|43.99|41.59|44.39|41.99|44.39|41.99|43.99|41.59|0
1647956280000|2022-03-22 13:38:00|44.33|41.93|44.21|41.81|44.33|41.93|44.04|41.64|0
1647956290000|2022-03-22 13:38:10|44.44|42.04|44.44|42.04|44.62|42.22|44.44|42.04|0
1647956300000|2022-03-22 13:38:20|44.5|42.1|44.62|42.22|44.62|42.22|44.5|42.1|0
1647956310000|2022-03-22 13:38:30|44.64|42.24|44.67|42.27|44.79|42.39|44.64|42.24|0
1647956320000|2022-03-22 13:38:40|44.79|42.39|44.67|42.27|44.79|42.39|44.67|42.27|0
1647956330000|2022-03-22 13:38:50|44.73|42.33|44.61|42.21|44.73|42.33|44.61|42.21|0
1647956340000|2022-03-22 13:39:00|44.67|42.27|44.5|42.1|44.67|42.27|44.5|42.1|0
1647956350000|2022-03-22 13:39:10|44.61|42.21|44.79|42.39|44.85|42.45|44.61|42.21|0
1647956360000|2022-03-22 13:39:20|44.67|42.27|44.73|42.33|44.73|42.33|44.67|42.27|0
1647956370000|2022-03-22 13:39:30|44.79|42.39|44.73|42.33|44.79|42.39|44.67|42.27|0
1647956380000|2022-03-22 13:39:40|44.67|42.27|44.67|42.27|44.7|42.3|44.61|42.21|0
1647956390000|2022-03-22 13:39:50|44.73|42.33|44.73|42.33|44.73|42.33|44.67|42.27|0
1647956400000|2022-03-22 13:40:00|44.67|42.27|44.44|42.04|44.67|42.27|44.44|42.04|0
1647956410000|2022-03-22 13:40:10|44.5|42.1|44.16|41.76|44.5|42.1|44.16|41.76|0
1647956420000|2022-03-22 13:40:20|44.1|41.7|43.98|41.58|44.1|41.7|43.98|41.58|0
1647956430000|2022-03-22 13:40:30|43.96|41.56|43.93|41.53|43.98|41.58|43.93|41.53|0
1647956440000|2022-03-22 13:40:40|43.81|41.41|43.81|41.41|43.93|41.53|43.81|41.41|0
1647956450000|2022-03-22 13:40:50|43.87|41.47|43.87|41.47|43.98|41.58|43.81|41.41|0
1647956460000|2022-03-22 13:41:00|43.93|41.53|43.93|41.53|43.93|41.53|43.81|41.41|0
1647956470000|2022-03-22 13:41:10|43.98|41.58|43.95|41.55|43.98|41.58|43.81|41.41|0
1647956480000|2022-03-22 13:41:20|44.1|41.7|44.33|41.93|44.33|41.93|44.1|41.7|0
1647956490000|2022-03-22 13:41:30|44.38|41.98|44.3|41.9|44.38|41.98|44.27|41.87|0
1647956500000|2022-03-22 13:41:40|44.38|41.98|44.5|42.1|44.56|42.16|44.38|41.98|0
1647956510000|2022-03-22 13:41:50|44.56|42.16|44.61|42.21|44.73|42.33|44.56|42.16|0
1647956520000|2022-03-22 13:42:00|44.56|42.16|44.84|42.44|44.84|42.44|44.56|42.16|0
1647956530000|2022-03-22 13:42:10|44.9|42.5|44.9|42.5|44.96|42.56|44.9|42.5|0
1647956540000|2022-03-22 13:42:20|44.84|42.44|44.79|42.39|44.9|42.5|44.79|42.39|0
1647956550000|2022-03-22 13:42:30|44.9|42.5|44.81|42.41|44.9|42.5|44.81|42.41|0
1647956560000|2022-03-22 13:42:40|44.9|42.5|45.02|42.62|45.02|42.62|44.9|42.5|0
1647956570000|2022-03-22 13:42:50|44.96|42.56|44.81|42.41|45.02|42.62|44.81|42.41|0
1647956580000|2022-03-22 13:43:00|44.87|42.47|44.84|42.44|44.93|42.53|44.84|42.44|0
1647956590000|2022-03-22 13:43:10|44.79|42.39|44.56|42.16|44.79|42.39|44.56|42.16|0
1647956600000|2022-03-22 13:43:20|44.61|42.21|44.67|42.27|44.73|42.33|44.61|42.21|0
1647956610000|2022-03-22 13:43:30|44.61|42.21|44.67|42.27|44.67|42.27|44.56|42.16|0
1647956620000|2022-03-22 13:43:40|44.73|42.33|44.84|42.44|44.84|42.44|44.73|42.33|0
1647956630000|2022-03-22 13:43:50|44.79|42.39|44.9|42.5|44.9|42.5|44.79|42.39|0
1647956640000|2022-03-22 13:44:00|44.79|42.39|44.84|42.44|44.96|42.56|44.79|42.39|0
1647956650000|2022-03-22 13:44:10|44.96|42.56|44.9|42.5|44.96|42.56|44.84|42.44|0
1647956660000|2022-03-22 13:44:20|44.84|42.44|44.9|42.5|44.96|42.56|44.84|42.44|0
1647956670000|2022-03-22 13:44:30|44.93|42.53|44.9|42.5|44.96|42.56|44.9|42.5|0
1647956680000|2022-03-22 13:44:40|44.84|42.44|44.79|42.39|44.9|42.5|44.79|42.39|0
1647956690000|2022-03-22 13:44:50|44.84|42.44|44.7|42.3|44.84|42.44|44.7|42.3|0
1647956700000|2022-03-22 13:45:00|44.73|42.33|44.61|42.21|44.79|42.39|44.61|42.21|0
1647956710000|2022-03-22 13:45:10|44.55|42.15|44.1|41.7|44.55|42.15|44.1|41.7|0
1647956720000|2022-03-22 13:45:20|44.27|41.87|44.27|41.87|44.33|41.93|44.21|41.81|0
1647956730000|2022-03-22 13:45:30|44.1|41.7|43.98|41.58|44.1|41.7|43.98|41.58|0
1647956740000|2022-03-22 13:45:40|44.04|41.64|43.87|41.47|44.15|41.75|43.87|41.47|0
1647956750000|2022-03-22 13:45:50|43.76|41.36|43.76|41.36|43.76|41.36|43.7|41.3|0
1647956760000|2022-03-22 13:46:00|43.7|41.3|43.42|41.02|43.7|41.3|43.42|41.02|0
1647956770000|2022-03-22 13:46:10|43.19|40.79|43.19|40.79|43.25|40.85|43.19|40.79|0
1647956780000|2022-03-22 13:46:20|43.25|40.85|43.42|41.02|43.42|41.02|43.25|40.85|0
1647956790000|2022-03-22 13:46:30|43.25|40.85|43.47|41.07|43.47|41.07|43.19|40.79|0
1647956800000|2022-03-22 13:46:40|43.53|41.13|43.7|41.3|43.7|41.3|43.53|41.13|0
1647956810000|2022-03-22 13:46:50|43.59|41.19|43.58|41.18|43.59|41.19|43.58|41.18|0
1647956820000|2022-03-22 13:47:00|43.7|41.3|43.53|41.13|43.7|41.3|43.53|41.13|0
1647956830000|2022-03-22 13:47:10|43.7|41.3|43.75|41.35|43.75|41.35|43.7|41.3|0
1647956840000|2022-03-22 13:47:20|43.7|41.3|43.81|41.41|43.81|41.41|43.64|41.24|0
1647956850000|2022-03-22 13:47:30|43.61|41.21|43.47|41.07|43.61|41.21|43.47|41.07|0
1647956860000|2022-03-22 13:47:40|43.44|41.04|43.7|41.3|43.75|41.35|43.44|41.04|0
1647956870000|2022-03-22 13:47:50|43.36|40.96|43.58|41.18|43.58|41.18|43.36|40.96|0
1647956880000|2022-03-22 13:48:00|43.75|41.35|43.64|41.24|43.75|41.35|43.64|41.24|0
1647956890000|2022-03-22 13:48:10|43.53|41.13|43.36|40.96|43.58|41.18|43.36|40.96|0
1647956900000|2022-03-22 13:48:20|43.44|41.04|43.64|41.24|43.64|41.24|43.44|41.04|0
1647956910000|2022-03-22 13:48:30|43.7|41.3|43.92|41.52|43.92|41.52|43.7|41.3|0
1647956920000|2022-03-22 13:48:40|43.98|41.58|44.1|41.7|44.1|41.7|43.98|41.58|0
1647956930000|2022-03-22 13:48:50|44.21|41.81|44.04|41.64|44.21|41.81|44.04|41.64|0
1647956940000|2022-03-22 13:49:00|43.98|41.58|44.04|41.64|44.18|41.78|43.98|41.58|0
1647956950000|2022-03-22 13:49:10|43.98|41.58|44.1|41.7|44.1|41.7|43.98|41.58|0
1647956960000|2022-03-22 13:49:20|44.04|41.64|43.98|41.58|44.04|41.64|43.98|41.58|0
1647956970000|2022-03-22 13:49:30|43.87|41.47|44.09|41.69|44.09|41.69|43.87|41.47|0
1647956980000|2022-03-22 13:49:40|44.21|41.81|44.38|41.98|44.38|41.98|44.21|41.81|0
1647956990000|2022-03-22 13:49:50|44.44|42.04|44.61|42.21|44.61|42.21|44.38|41.98|0
1647957000000|2022-03-22 13:50:00|44.73|42.33|44.55|42.15|44.78|42.38|44.55|42.15|0
1647957010000|2022-03-22 13:50:10|44.38|41.98|44.61|42.21|44.61|42.21|44.38|41.98|0
1647957020000|2022-03-22 13:50:20|44.5|42.1|44.32|41.92|44.5|42.1|44.32|41.92|0
1647957030000|2022-03-22 13:50:30|44.24|41.84|44.32|41.92|44.32|41.92|44.21|41.81|0
1647957040000|2022-03-22 13:50:40|44.38|41.98|44.38|41.98|44.44|42.04|44.38|41.98|0
1647957050000|2022-03-22 13:50:50|44.21|41.81|43.81|41.41|44.21|41.81|43.81|41.41|0
1647957060000|2022-03-22 13:51:00|43.78|41.38|43.41|41.01|43.78|41.38|43.41|41.01|0
1647957070000|2022-03-22 13:51:10|43.36|40.96|43.19|40.79|43.36|40.96|43.19|40.79|0
1647957080000|2022-03-22 13:51:20|43.16|40.76|43.24|40.84|43.24|40.84|43.16|40.76|0
1647957090000|2022-03-22 13:51:30|43.3|40.9|43.58|41.18|43.58|41.18|43.3|40.9|0
1647957100000|2022-03-22 13:51:40|43.53|41.13|43.7|41.3|43.7|41.3|43.41|41.01|0
1647957110000|2022-03-22 13:51:50|43.58|41.18|43.58|41.18|43.67|41.27|43.53|41.13|0
1647957120000|2022-03-22 13:52:00|43.7|41.3|44.04|41.64|44.04|41.64|43.7|41.3|0
1647957130000|2022-03-22 13:52:10|43.92|41.52|43.98|41.58|44.04|41.64|43.92|41.52|0
1647957140000|2022-03-22 13:52:20|43.89|41.49|43.87|41.47|43.95|41.55|43.81|41.41|0
1647957150000|2022-03-22 13:52:30|43.81|41.41|43.92|41.52|43.98|41.58|43.81|41.41|0
1647957160000|2022-03-22 13:52:40|43.98|41.58|44.01|41.61|44.01|41.61|43.92|41.52|0
1647957170000|2022-03-22 13:52:50|44.09|41.69|44.12|41.72|44.12|41.72|44.04|41.64|0
1647957180000|2022-03-22 13:53:00|44.26|41.86|44.09|41.69|44.26|41.86|44.09|41.69|0
1647957190000|2022-03-22 13:53:10|44.15|41.75|43.98|41.58|44.26|41.86|43.89|41.49|0
1647957200000|2022-03-22 13:53:20|43.81|41.41|43.87|41.47|43.92|41.52|43.81|41.41|0
1647957210000|2022-03-22 13:53:30|44.09|41.69|43.87|41.47|44.09|41.69|43.87|41.47|0
1647957220000|2022-03-22 13:53:40|43.7|41.3|43.89|41.49|43.89|41.49|43.7|41.3|0
1647957230000|2022-03-22 13:53:50|43.87|41.47|43.98|41.58|43.98|41.58|43.87|41.47|0
1647957240000|2022-03-22 13:54:00|43.92|41.52|43.81|41.41|44.04|41.64|43.81|41.41|0
1647957250000|2022-03-22 13:54:10|43.98|41.58|43.98|41.58|44.04|41.64|43.98|41.58|0
1647957260000|2022-03-22 13:54:20|44.04|41.64|44.12|41.72|44.12|41.72|43.98|41.58|0
1647957270000|2022-03-22 13:54:30|44.09|41.69|44.21|41.81|44.29|41.89|44.09|41.69|0
1647957280000|2022-03-22 13:54:40|44.15|41.75|44.26|41.86|44.26|41.86|44.15|41.75|0
1647957290000|2022-03-22 13:54:50|44.38|41.98|44.44|42.04|44.44|42.04|44.38|41.98|0
1647957300000|2022-03-22 13:55:00|44.49|42.09|44.38|41.98|44.55|42.15|44.32|41.92|0
1647957310000|2022-03-22 13:55:10|44.26|41.86|44.38|41.98|44.38|41.98|44.21|41.81|0
1647957320000|2022-03-22 13:55:20|44.44|42.04|44.55|42.15|44.55|42.15|44.44|42.04|0
1647957330000|2022-03-22 13:55:30|44.61|42.21|44.44|42.04|44.61|42.21|44.44|42.04|0
1647957340000|2022-03-22 13:55:40|44.32|41.92|44.32|41.92|44.32|41.92|44.26|41.86|0
1647957350000|2022-03-22 13:55:50|44.44|42.04|44.32|41.92|44.44|42.04|44.32|41.92|0
1647957360000|2022-03-22 13:56:00|44.46|42.06|44.55|42.15|44.55|42.15|44.46|42.06|0
1647957370000|2022-03-22 13:56:10|44.72|42.32|44.84|42.44|44.84|42.44|44.72|42.32|0
1647957380000|2022-03-22 13:56:20|44.78|42.38|44.9|42.5|44.95|42.55|44.78|42.38|0
1647957390000|2022-03-22 13:56:30|44.84|42.44|44.9|42.5|44.9|42.5|44.84|42.44|0
1647957400000|2022-03-22 13:56:40|44.32|41.92|44.15|41.75|44.32|41.92|44.04|41.64|0
1647957410000|2022-03-22 13:56:50|44.04|41.64|44.32|41.92|44.32|41.92|44.04|41.64|0
1647957420000|2022-03-22 13:57:00|44.55|42.15|44.55|42.15|44.55|42.15|44.55|42.15|0
1647957430000|2022-03-22 13:57:10|44.67|42.27|44.49|42.09|44.67|42.27|44.49|42.09|0
1647957440000|2022-03-22 13:57:20|44.55|42.15|44.64|42.24|44.64|42.24|44.55|42.15|0
1647957450000|2022-03-22 13:57:30|44.61|42.21|44.66|42.26|44.66|42.26|44.61|42.21|0
1647957460000|2022-03-22 13:57:40|44.61|42.21|44.43|42.03|44.61|42.21|44.38|41.98|0
1647957470000|2022-03-22 13:57:50|44.49|42.09|44.66|42.26|44.66|42.26|44.49|42.09|0
1647957480000|2022-03-22 13:58:00|44.61|42.21|44.78|42.38|44.78|42.38|44.61|42.21|0
1647957490000|2022-03-22 13:58:10|44.72|42.32|44.61|42.21|44.72|42.32|44.61|42.21|0
1647957500000|2022-03-22 13:58:20|44.55|42.15|44.66|42.26|44.72|42.32|44.55|42.15|0
1647957510000|2022-03-22 13:58:30|44.78|42.38|44.78|42.38|44.78|42.38|44.72|42.32|0
1647957520000|2022-03-22 13:58:40|44.66|42.26|44.72|42.32|44.72|42.32|44.66|42.26|0
1647957530000|2022-03-22 13:58:50|44.78|42.38|44.84|42.44|44.84|42.44|44.78|42.38|0
1647957540000|2022-03-22 13:59:00|44.78|42.38|44.84|42.44|44.84|42.44|44.78|42.38|0
1647957550000|2022-03-22 13:59:10|44.55|42.15|44.49|42.09|44.55|42.15|44.49|42.09|0
1647957560000|2022-03-22 13:59:20|44.55|42.15|44.49|42.09|44.55|42.15|44.38|41.98|0
1647957570000|2022-03-22 13:59:30|44.43|42.03|44.43|42.03|44.43|42.03|44.38|41.98|0
1647957580000|2022-03-22 13:59:40|44.55|42.15|44.58|42.18|44.58|42.18|44.49|42.09|0
1647957590000|2022-03-22 13:59:50|44.55|42.15|44.38|41.98|44.55|42.15|44.38|41.98|0
1647957600000|2022-03-22 14:00:00|44.89|42.49|44.81|42.41|44.89|42.49|44.81|42.41|0
1647957610000|2022-03-22 14:00:10|44.78|42.38|45.24|42.84|45.24|42.84|44.78|42.38|0
1647957620000|2022-03-22 14:00:20|45.18|42.78|45.48|43.08|45.48|43.08|45.18|42.78|0
1647957630000|2022-03-22 14:00:30|45.53|43.13|46|43.6|46|43.6|45.53|43.13|0
1647957640000|2022-03-22 14:00:40|45.83|43.43|45.83|43.43|45.89|43.49|45.83|43.43|0
1647957650000|2022-03-22 14:00:50|45.77|43.37|45.89|43.49|45.89|43.49|45.77|43.37|0
1647957660000|2022-03-22 14:01:00|46.06|43.66|46.12|43.72|46.12|43.72|46.06|43.66|0
1647957670000|2022-03-22 14:01:10|46.18|43.78|46.24|43.84|46.24|43.84|46.12|43.72|0
1647957680000|2022-03-22 14:01:20|46.12|43.72|46.06|43.66|46.12|43.72|46|43.6|0
1647957690000|2022-03-22 14:01:30|46.12|43.72|46.18|43.78|46.24|43.84|46.12|43.72|0
1647957700000|2022-03-22 14:01:40|46.12|43.72|46.36|43.96|46.36|43.96|46.12|43.72|0
1647957710000|2022-03-22 14:01:50|46.24|43.84|46.24|43.84|46.3|43.9|46.24|43.84|0
1647957720000|2022-03-22 14:02:00|46.27|43.87|46.18|43.78|46.27|43.87|46.12|43.72|0
1647957730000|2022-03-22 14:02:10|45.94|43.54|45.83|43.43|45.94|43.54|45.83|43.43|0
1647957740000|2022-03-22 14:02:20|45.89|43.49|46.18|43.78|46.18|43.78|45.89|43.49|0
1647957750000|2022-03-22 14:02:30|46.12|43.72|46.09|43.69|46.12|43.72|46.06|43.66|0
1647957760000|2022-03-22 14:02:40|46.03|43.63|46.24|43.84|46.24|43.84|46.03|43.63|0
1647957770000|2022-03-22 14:02:50|46.27|43.87|46.3|43.9|46.3|43.9|46.27|43.87|0
1647957780000|2022-03-22 14:03:00|46.48|44.08|46.54|44.14|46.54|44.14|46.48|44.08|0
1647957790000|2022-03-22 14:03:10|46.53|44.13|46.48|44.08|46.53|44.13|46.36|43.96|0
1647957800000|2022-03-22 14:03:20|46.36|43.96|46.36|43.96|46.53|44.13|46.36|43.96|0
1647957810000|2022-03-22 14:03:30|46.42|44.02|46.53|44.13|46.53|44.13|46.42|44.02|0
1647957820000|2022-03-22 14:03:40|46.59|44.19|46.53|44.13|46.59|44.19|46.53|44.13|0
1647957830000|2022-03-22 14:03:50|46.59|44.19|46.59|44.19|46.59|44.19|46.48|44.08|0
1647957840000|2022-03-22 14:04:00|46.53|44.13|46.48|44.08|46.53|44.13|46.42|44.02|0
1647957850000|2022-03-22 14:04:10|46.42|44.02|46.48|44.08|46.48|44.08|46.36|43.96|0
1647957860000|2022-03-22 14:04:20|46.42|44.02|46.3|43.9|46.44|44.04|46.3|43.9|0
1647957870000|2022-03-22 14:04:30|46.36|43.96|46.38|43.98|46.42|44.02|46.36|43.96|0
1647957880000|2022-03-22 14:04:40|46.42|44.02|46.24|43.84|46.42|44.02|46.24|43.84|0
1647957890000|2022-03-22 14:04:50|48.8|46.4|48.92|46.52|48.92|46.52|48.8|46.4|0
1647957900000|2022-03-22 14:05:00|48.95|46.55|48.8|46.4|48.95|46.55|48.8|46.4|0
1647957910000|2022-03-22 14:05:10|48.68|46.28|48.92|46.52|48.92|46.52|48.68|46.28|0
1647957920000|2022-03-22 14:05:20|48.98|46.58|49.04|46.64|49.04|46.64|48.98|46.58|0
1647957930000|2022-03-22 14:05:30|48.92|46.52|48.92|46.52|48.92|46.52|48.86|46.46|0
1647957940000|2022-03-22 14:05:40|48.98|46.58|49.07|46.67|49.07|46.67|48.98|46.58|0
1647957950000|2022-03-22 14:05:50|48.98|46.58|48.92|46.52|49.04|46.64|48.92|46.52|0
1647957960000|2022-03-22 14:06:00|48.98|46.58|49.04|46.64|49.11|46.71|48.98|46.58|0
1647957970000|2022-03-22 14:06:10|48.98|46.58|49.11|46.71|49.11|46.71|48.98|46.58|0
1647957980000|2022-03-22 14:06:20|48.92|46.52|48.68|46.28|48.92|46.52|48.68|46.28|0
1647957990000|2022-03-22 14:06:30|48.56|46.16|48.62|46.22|48.62|46.22|48.56|46.16|0
1647958000000|2022-03-22 14:06:40|48.68|46.28|48.5|46.1|48.68|46.28|48.5|46.1|0
1647958010000|2022-03-22 14:06:50|48.44|46.04|48.32|45.92|48.44|46.04|48.32|45.92|0
1647958020000|2022-03-22 14:07:00|48.29|45.89|48.44|46.04|48.44|46.04|48.29|45.89|0
1647958030000|2022-03-22 14:07:10|48.32|45.92|48.32|45.92|48.32|45.92|48.26|45.86|0
1647958040000|2022-03-22 14:07:20|48.26|45.86|48.26|45.86|48.32|45.92|48.26|45.86|0
1647958050000|2022-03-22 14:07:30|48.32|45.92|48.32|45.92|48.32|45.92|48.32|45.92|0
1647958060000|2022-03-22 14:07:40|48.38|45.98|48.5|46.1|48.5|46.1|48.38|45.98|0
1647958070000|2022-03-22 14:07:50|48.44|46.04|48.92|46.52|48.92|46.52|48.44|46.04|0
1647958080000|2022-03-22 14:08:00|48.86|46.46|48.12|45.72|48.86|46.46|48.12|45.72|0
1647958090000|2022-03-22 14:08:10|48.06|45.66|47.82|45.42|48.06|45.66|47.82|45.42|0
1647958100000|2022-03-22 14:08:20|47.88|45.48|47.76|45.36|47.88|45.48|47.76|45.36|0
1647958110000|2022-03-22 14:08:30|47.82|45.42|47.7|45.3|47.82|45.42|47.7|45.3|0
1647958120000|2022-03-22 14:08:40|47.72|45.32|47.76|45.36|47.82|45.42|47.72|45.32|0
1647958130000|2022-03-22 14:08:50|47.82|45.42|47.82|45.42|47.88|45.48|47.82|45.42|0
1647958140000|2022-03-22 14:09:00|47.7|45.3|47.88|45.48|47.94|45.54|47.7|45.3|0
1647958150000|2022-03-22 14:09:10|47.94|45.54|48.12|45.72|48.12|45.72|47.94|45.54|0
1647958160000|2022-03-22 14:09:20|48.14|45.74|48.12|45.72|48.14|45.74|48.12|45.72|0
1647958170000|2022-03-22 14:09:30|48.24|45.84|48.24|45.84|48.36|45.96|48.18|45.78|0
1647958180000|2022-03-22 14:09:40|48.18|45.78|48.08|45.68|48.18|45.78|48.06|45.66|0
1647958190000|2022-03-22 14:09:50|48.24|45.84|48.08|45.68|48.24|45.84|48.08|45.68|0
1647958200000|2022-03-22 14:10:00|48.36|45.96|48.42|46.02|48.42|46.02|48.36|45.96|0
1647958210000|2022-03-22 14:10:10|48.36|45.96|48.12|45.72|48.36|45.96|48.12|45.72|0
1647958220000|2022-03-22 14:10:20|48.06|45.66|48.24|45.84|48.24|45.84|48|45.6|0
1647958230000|2022-03-22 14:10:30|48.27|45.87|48.24|45.84|48.27|45.87|48.12|45.72|0
1647958240000|2022-03-22 14:10:40|48.3|45.9|48.3|45.9|48.36|45.96|48.3|45.9|0
1647958250000|2022-03-22 14:10:50|48.36|45.96|48.3|45.9|48.36|45.96|48.3|45.9|0
1647958260000|2022-03-22 14:11:00|48.36|45.96|48.6|46.2|48.6|46.2|48.36|45.96|0
1647958270000|2022-03-22 14:11:10|48.84|46.44|48.63|46.23|48.84|46.44|48.63|46.23|0
1647958280000|2022-03-22 14:11:20|48.66|46.26|48.42|46.02|48.66|46.26|48.36|45.96|0
1647958290000|2022-03-22 14:11:30|48.54|46.14|48.48|46.08|48.54|46.14|48.48|46.08|0
1647958300000|2022-03-22 14:11:40|48.42|46.02|48.3|45.9|48.54|46.14|48.3|45.9|0
1647958310000|2022-03-22 14:11:50|48.36|45.96|48.36|45.96|48.42|46.02|48.36|45.96|0
1647958320000|2022-03-22 14:12:00|48.42|46.02|48.36|45.96|48.6|46.2|48.36|45.96|0
1647958330000|2022-03-22 14:12:10|48.24|45.84|48.24|45.84|48.24|45.84|48.05|45.65|0
1647958340000|2022-03-22 14:12:20|48.14|45.74|48.05|45.65|48.14|45.74|48.05|45.65|0
1647958350000|2022-03-22 14:12:30|48.36|45.96|48.3|45.9|48.36|45.96|48.3|45.9|0
1647958360000|2022-03-22 14:12:40|48.42|46.02|48.42|46.02|48.54|46.14|48.42|46.02|0
1647958380000|2022-03-22 14:13:00|48.51|46.11|48.36|45.96|48.51|46.11|48.36|45.96|0
1647958390000|2022-03-22 14:13:10|48.3|45.9|48.36|45.96|48.42|46.02|48.3|45.9|0
1647958400000|2022-03-22 14:13:20|48.38|45.98|48.23|45.83|48.38|45.98|48.23|45.83|0
1647958410000|2022-03-22 14:13:30|48.17|45.77|48.11|45.71|48.17|45.77|48.11|45.71|0
1647958420000|2022-03-22 14:13:40|47.99|45.59|47.99|45.59|48.11|45.71|47.99|45.59|0
1647958430000|2022-03-22 14:13:50|47.93|45.53|48.17|45.77|48.17|45.77|47.93|45.53|0
1647958440000|2022-03-22 14:14:00|48.36|45.96|48.2|45.8|48.36|45.96|48.2|45.8|0
1647958450000|2022-03-22 14:14:10|48.17|45.77|47.99|45.59|48.17|45.77|47.99|45.59|0
1647958460000|2022-03-22 14:14:20|47.96|45.56|48.05|45.65|48.05|45.65|47.96|45.56|0
1647958470000|2022-03-22 14:14:30|48.11|45.71|48.11|45.71|48.11|45.71|48.05|45.65|0
1647958480000|2022-03-22 14:14:40|48.14|45.74|48.36|45.96|48.36|45.96|48.14|45.74|0
1647958490000|2022-03-22 14:14:50|48.32|45.92|48.17|45.77|48.32|45.92|48.17|45.77|0
1647958500000|2022-03-22 14:15:00|48.14|45.74|48.11|45.71|48.36|45.96|48.11|45.71|0
1647958510000|2022-03-22 14:15:10|47.87|45.47|47.87|45.47|47.93|45.53|47.87|45.47|0
1647958520000|2022-03-22 14:15:20|47.93|45.53|47.87|45.47|47.93|45.53|47.87|45.47|0
1647958530000|2022-03-22 14:15:30|47.81|45.41|47.69|45.29|47.81|45.41|47.69|45.29|0
1647958540000|2022-03-22 14:15:40|47.57|45.17|47.63|45.23|47.63|45.23|47.57|45.17|0
1647958550000|2022-03-22 14:15:50|47.57|45.17|47.87|45.47|47.87|45.47|47.57|45.17|0
1647958560000|2022-03-22 14:16:00|47.81|45.41|47.81|45.41|47.81|45.41|47.75|45.35|0
1647958570000|2022-03-22 14:16:10|47.96|45.56|47.99|45.59|47.99|45.59|47.93|45.53|0
1647958580000|2022-03-22 14:16:20|47.93|45.53|47.57|45.17|47.93|45.53|47.57|45.17|0
1647958590000|2022-03-22 14:16:30|47.39|44.99|47.39|44.99|47.45|45.05|47.39|44.99|0
1647958600000|2022-03-22 14:16:40|47.45|45.05|47.57|45.17|47.57|45.17|47.45|45.05|0
1647958610000|2022-03-22 14:16:50|47.63|45.23|47.51|45.11|47.63|45.23|47.51|45.11|0
1647958620000|2022-03-22 14:17:00|47.54|45.14|47.93|45.53|47.99|45.59|47.54|45.14|0
1647958630000|2022-03-22 14:17:10|47.87|45.47|47.69|45.29|47.87|45.47|47.69|45.29|0
1647958640000|2022-03-22 14:17:20|47.75|45.35|47.81|45.41|47.81|45.41|47.63|45.23|0
1647958650000|2022-03-22 14:17:30|47.87|45.47|47.87|45.47|47.87|45.47|47.69|45.29|0
1647958660000|2022-03-22 14:17:40|47.69|45.29|47.69|45.29|47.81|45.41|47.69|45.29|0
1647958670000|2022-03-22 14:17:50|47.63|45.23|47.69|45.29|47.69|45.29|47.57|45.17|0
1647958680000|2022-03-22 14:18:00|47.81|45.41|47.81|45.41|47.81|45.41|47.75|45.35|0
1647958690000|2022-03-22 14:18:10|47.75|45.35|47.75|45.35|47.75|45.35|47.63|45.23|0
1647958700000|2022-03-22 14:18:20|47.87|45.47|48.05|45.65|48.05|45.65|47.87|45.47|0
1647958710000|2022-03-22 14:18:30|48.17|45.77|48.11|45.71|48.17|45.77|48.11|45.71|0
1647958720000|2022-03-22 14:18:40|48.17|45.77|48.17|45.77|48.17|45.77|48.11|45.71|0
1647958730000|2022-03-22 14:18:50|48.2|45.8|48.29|45.89|48.29|45.89|48.2|45.8|0
1647958740000|2022-03-22 14:19:00|48.35|45.95|48.44|46.04|48.44|46.04|48.35|45.95|0
1647958750000|2022-03-22 14:19:10|48.47|46.07|48.47|46.07|48.53|46.13|48.47|46.07|0
1647958760000|2022-03-22 14:19:20|48.41|46.01|48.47|46.07|48.6|46.2|48.41|46.01|0
1647958770000|2022-03-22 14:19:30|48.53|46.13|48.66|46.26|48.66|46.26|48.53|46.13|0
1647958780000|2022-03-22 14:19:40|48.72|46.32|48.78|46.38|48.78|46.38|48.72|46.32|0
1647958790000|2022-03-22 14:19:50|48.84|46.44|48.9|46.5|48.9|46.5|48.84|46.44|0
1647958800000|2022-03-22 14:20:00|48.96|46.56|49.02|46.62|49.02|46.62|48.96|46.56|0
1647958810000|2022-03-22 14:20:10|49.08|46.68|49.02|46.62|49.08|46.68|48.96|46.56|0
1647958820000|2022-03-22 14:20:20|49.08|46.68|49.33|46.93|49.33|46.93|49.08|46.68|0
1647958830000|2022-03-22 14:20:30|49.39|46.99|49.39|46.99|49.45|47.05|49.33|46.93|0
1647958840000|2022-03-22 14:20:40|49.45|47.05|49.51|47.11|49.51|47.11|49.45|47.05|0
1647958850000|2022-03-22 14:20:50|49.45|47.05|49.57|47.17|49.57|47.17|49.45|47.05|0
1647958860000|2022-03-22 14:21:00|49.45|47.05|49.39|46.99|49.45|47.05|49.39|46.99|0
1647958870000|2022-03-22 14:21:10|49.51|47.11|49.33|46.93|49.51|47.11|49.27|46.87|0
1647958880000|2022-03-22 14:21:20|49.27|46.87|49.39|46.99|49.45|47.05|49.27|46.87|0
1647958890000|2022-03-22 14:21:30|49.45|47.05|49.27|46.87|49.45|47.05|49.27|46.87|0
1647958900000|2022-03-22 14:21:40|49.33|46.93|49.33|46.93|49.33|46.93|49.27|46.87|0
1647958910000|2022-03-22 14:21:50|49.27|46.87|49.2|46.8|49.27|46.87|49.2|46.8|0
1647958920000|2022-03-22 14:22:00|49.14|46.74|48.59|46.19|49.14|46.74|48.59|46.19|0
1647958930000|2022-03-22 14:22:10|48.72|46.32|48.72|46.32|48.72|46.32|48.65|46.25|0
1647958940000|2022-03-22 14:22:20|48.78|46.38|48.84|46.44|48.84|46.44|48.72|46.32|0
1647958950000|2022-03-22 14:22:30|48.78|46.38|48.59|46.19|48.78|46.38|48.59|46.19|0
1647958960000|2022-03-22 14:22:40|48.65|46.25|48.72|46.32|48.72|46.32|48.65|46.25|0
1647958970000|2022-03-22 14:22:50|48.65|46.25|48.68|46.28|48.68|46.28|48.59|46.19|0
1647958980000|2022-03-22 14:23:00|48.72|46.32|48.78|46.38|48.78|46.38|48.72|46.32|0
1647958990000|2022-03-22 14:23:10|48.84|46.44|48.84|46.44|48.84|46.44|48.78|46.38|0
1647959000000|2022-03-22 14:23:20|48.9|46.5|48.9|46.5|48.96|46.56|48.9|46.5|0
1647959020000|2022-03-22 14:23:40|48.84|46.44|48.9|46.5|48.9|46.5|48.84|46.44|0
1647959030000|2022-03-22 14:23:50|48.84|46.44|48.78|46.38|48.84|46.44|48.78|46.38|0
1647959040000|2022-03-22 14:24:00|48.72|46.32|48.81|46.41|48.81|46.41|48.71|46.31|0
1647959050000|2022-03-22 14:24:10|48.78|46.38|48.84|46.44|48.9|46.5|48.78|46.38|0
1647959060000|2022-03-22 14:24:20|48.87|46.47|48.84|46.44|48.87|46.47|48.84|46.44|0
1647959070000|2022-03-22 14:24:30|48.9|46.5|48.84|46.44|48.9|46.5|48.84|46.44|0
1647959080000|2022-03-22 14:24:40|48.9|46.5|49.02|46.62|49.02|46.62|48.9|46.5|0
1647959090000|2022-03-22 14:24:50|49.08|46.68|49.14|46.74|49.14|46.74|49.08|46.68|0
1647959100000|2022-03-22 14:25:00|49.2|46.8|49.26|46.86|49.26|46.86|49.2|46.8|0
1647959110000|2022-03-22 14:25:10|49.33|46.93|49.26|46.86|49.33|46.93|49.26|46.86|0
1647959120000|2022-03-22 14:25:20|49.2|46.8|49.02|46.62|49.2|46.8|49.02|46.62|0
1647959130000|2022-03-22 14:25:30|48.96|46.56|49.05|46.65|49.05|46.65|48.96|46.56|0
1647959140000|2022-03-22 14:25:40|49.08|46.68|49.08|46.68|49.08|46.68|49.05|46.65|0
1647959150000|2022-03-22 14:25:50|49.26|46.86|49.63|47.23|49.63|47.23|49.26|46.86|0
1647959160000|2022-03-22 14:26:00|49.57|47.17|49.63|47.23|49.63|47.23|49.51|47.11|0
1647959170000|2022-03-22 14:26:10|49.57|47.17|49.57|47.17|49.63|47.23|49.57|47.17|0
1647959180000|2022-03-22 14:26:20|49.63|47.23|49.69|47.29|49.69|47.29|49.63|47.23|0
1647959190000|2022-03-22 14:26:30|49.82|47.42|49.88|47.48|49.94|47.54|49.82|47.42|0
1647959200000|2022-03-22 14:26:40|49.69|47.29|49.63|47.23|49.76|47.36|49.63|47.23|0
1647959210000|2022-03-22 14:26:50|49.82|47.42|49.76|47.36|49.82|47.42|49.76|47.36|0
1647959220000|2022-03-22 14:27:00|49.82|47.42|49.88|47.48|49.88|47.48|49.69|47.29|0
1647959230000|2022-03-22 14:27:10|49.82|47.42|49.76|47.36|49.82|47.42|49.76|47.36|0
1647959240000|2022-03-22 14:27:20|49.72|47.32|49.69|47.29|49.76|47.36|49.69|47.29|0
1647959250000|2022-03-22 14:27:30|49.82|47.42|49.76|47.36|49.82|47.42|49.76|47.36|0
1647959260000|2022-03-22 14:27:40|49.69|47.29|49.76|47.36|49.76|47.36|49.69|47.29|0
1647959270000|2022-03-22 14:27:50|49.82|47.42|49.82|47.42|49.85|47.45|49.82|47.42|0
1647959280000|2022-03-22 14:28:00|49.76|47.36|49.63|47.23|49.82|47.42|49.63|47.23|0
1647959290000|2022-03-22 14:28:10|49.57|47.17|49.69|47.29|49.69|47.29|49.57|47.17|0
1647959300000|2022-03-22 14:28:20|49.63|47.23|49.57|47.17|49.69|47.29|49.57|47.17|0
1647959310000|2022-03-22 14:28:30|49.63|47.23|49.63|47.23|49.69|47.29|49.63|47.23|0
1647959320000|2022-03-22 14:28:40|49.69|47.29|49.69|47.29|49.69|47.29|49.63|47.23|0
1647959330000|2022-03-22 14:28:50|49.63|47.23|49.57|47.17|49.63|47.23|49.57|47.17|0
1647959340000|2022-03-22 14:29:00|49.51|47.11|49.51|47.11|49.51|47.11|49.32|46.92|0
1647959350000|2022-03-22 14:29:10|49.57|47.17|49.63|47.23|49.63|47.23|49.57|47.17|0
1647959360000|2022-03-22 14:29:20|49.57|47.17|49.6|47.2|49.6|47.2|49.51|47.11|0
1647959370000|2022-03-22 14:29:30|49.69|47.29|49.51|47.11|49.69|47.29|49.51|47.11|0
1647959380000|2022-03-22 14:29:40|49.45|47.05|49.45|47.05|49.45|47.05|49.45|47.05|0
1647959390000|2022-03-22 14:29:50|49.32|46.92|49.51|47.11|49.51|47.11|49.32|46.92|0
1647959400000|2022-03-22 14:30:00|49.57|47.17|50|47.6|50|47.6|49.57|47.17|0
1647959410000|2022-03-22 14:30:10|49.94|47.54|49.94|47.54|50.06|47.66|49.94|47.54|0
1647959420000|2022-03-22 14:30:20|50.06|47.66|50.06|47.66|50.13|47.73|50.06|47.66|0
1647959430000|2022-03-22 14:30:30|50.13|47.73|50.13|47.73|50.25|47.85|50.13|47.73|0
1647959440000|2022-03-22 14:30:40|50.25|47.85|50.19|47.79|50.25|47.85|50.19|47.79|0
1647959450000|2022-03-22 14:30:50|50.25|47.85|50.06|47.66|50.25|47.85|50.06|47.66|0
1647959460000|2022-03-22 14:31:00|50|47.6|49.82|47.42|50|47.6|49.82|47.42|0
1647959470000|2022-03-22 14:31:10|49.75|47.35|49.82|47.42|49.88|47.48|49.75|47.35|0
1647959480000|2022-03-22 14:31:20|49.75|47.35|49.88|47.48|49.88|47.48|49.75|47.35|0
1647959490000|2022-03-22 14:31:30|49.94|47.54|49.88|47.48|49.94|47.54|49.88|47.48|0
1647959500000|2022-03-22 14:31:40|49.94|47.54|49.75|47.35|49.94|47.54|49.75|47.35|0
1647959510000|2022-03-22 14:31:50|50.06|47.66|50.19|47.79|50.19|47.79|50.06|47.66|0
1647959520000|2022-03-22 14:32:00|50.25|47.85|50|47.6|50.44|48.04|50|47.6|0
1647959530000|2022-03-22 14:32:10|50.06|47.66|50.25|47.85|50.25|47.85|50.06|47.66|0
1647959540000|2022-03-22 14:32:20|50.31|47.91|50.37|47.97|50.37|47.97|50.31|47.91|0
1647959550000|2022-03-22 14:32:30|50.31|47.91|50.44|48.04|50.44|48.04|50.31|47.91|0
1647959560000|2022-03-22 14:32:40|50.37|47.97|50.25|47.85|50.37|47.97|50.25|47.85|0
1647959570000|2022-03-22 14:32:50|50.31|47.91|50.31|47.91|50.37|47.97|50.31|47.91|0
1647959580000|2022-03-22 14:33:00|50.44|48.04|50.37|47.97|50.44|48.04|50.37|47.97|0
1647959590000|2022-03-22 14:33:10|50.4|48|50.25|47.85|50.4|48|50.25|47.85|0
1647959600000|2022-03-22 14:33:20|50.28|47.88|50.37|47.97|50.37|47.97|50.28|47.88|0
1647959610000|2022-03-22 14:33:30|50.44|48.04|50.31|47.91|50.44|48.04|50.31|47.91|0
1647959620000|2022-03-22 14:33:40|50.25|47.85|50.37|47.97|50.37|47.97|50.25|47.85|0
1647959630000|2022-03-22 14:33:50|50.31|47.91|50.44|48.04|50.44|48.04|50.31|47.91|0
1647959640000|2022-03-22 14:34:00|50.5|48.1|50.56|48.16|50.56|48.16|50.5|48.1|0
1647959650000|2022-03-22 14:34:10|50.5|48.1|50.69|48.29|50.69|48.29|50.5|48.1|0
1647959660000|2022-03-22 14:34:20|50.62|48.22|50.69|48.29|50.69|48.29|50.62|48.22|0
1647959670000|2022-03-22 14:34:30|50.62|48.22|50.62|48.22|50.69|48.29|50.62|48.22|0
1647959680000|2022-03-22 14:34:40|50.81|48.41|50.87|48.47|50.87|48.47|50.75|48.35|0
1647959690000|2022-03-22 14:34:50|50.81|48.41|50.81|48.41|50.81|48.41|50.75|48.35|0
1647959700000|2022-03-22 14:35:00|50.69|48.29|50.56|48.16|50.69|48.29|50.56|48.16|0
1647959710000|2022-03-22 14:35:10|50.69|48.29|50.87|48.47|50.87|48.47|50.69|48.29|0
1647959720000|2022-03-22 14:35:20|51|48.6|51.25|48.85|51.31|48.91|51|48.6|0
1647959730000|2022-03-22 14:35:30|51|48.6|51|48.6|51.06|48.66|51|48.6|0
1647959740000|2022-03-22 14:35:40|50.94|48.54|50.81|48.41|50.94|48.54|50.75|48.35|0
1647959750000|2022-03-22 14:35:50|50.87|48.47|50.81|48.41|50.87|48.47|50.69|48.29|0
1647959760000|2022-03-22 14:36:00|50.94|48.54|51.06|48.66|51.06|48.66|50.94|48.54|0
1647959770000|2022-03-22 14:36:10|51|48.6|51.06|48.66|51.12|48.72|51|48.6|0
1647959780000|2022-03-22 14:36:20|51|48.6|51.31|48.91|51.31|48.91|51|48.6|0
1647959790000|2022-03-22 14:36:30|51.38|48.98|51.19|48.79|51.38|48.98|51.12|48.72|0
1647959800000|2022-03-22 14:36:40|51.09|48.69|51.19|48.79|51.19|48.79|51.06|48.66|0
1647959810000|2022-03-22 14:36:50|51.12|48.72|51.12|48.72|51.22|48.82|51.12|48.72|0
1647959820000|2022-03-22 14:37:00|51.03|48.63|51.06|48.66|51.12|48.72|51.03|48.63|0
1647959830000|2022-03-22 14:37:10|50.87|48.47|50.87|48.47|50.94|48.54|50.87|48.47|0
1647959840000|2022-03-22 14:37:20|51.03|48.63|50.94|48.54|51.12|48.72|50.94|48.54|0
1647959850000|2022-03-22 14:37:30|51|48.6|50.81|48.41|51|48.6|50.81|48.41|0
1647959860000|2022-03-22 14:37:40|50.75|48.35|50.87|48.47|50.94|48.54|50.75|48.35|0
1647959870000|2022-03-22 14:37:50|50.81|48.41|50.81|48.41|50.81|48.41|50.81|48.41|0
1647959880000|2022-03-22 14:38:00|50.87|48.47|50.78|48.38|50.87|48.47|50.68|48.28|0
1647959890000|2022-03-22 14:38:10|50.5|48.1|50.56|48.16|50.56|48.16|50.5|48.1|0
1647959900000|2022-03-22 14:38:20|50.62|48.22|50.56|48.16|50.68|48.28|50.56|48.16|0
1647959910000|2022-03-22 14:38:30|50.5|48.1|50.5|48.1|50.5|48.1|50.43|48.03|0
1647959920000|2022-03-22 14:38:40|50.43|48.03|50.43|48.03|50.43|48.03|50.43|48.03|0
1647959930000|2022-03-22 14:38:50|50.5|48.1|50.43|48.03|50.5|48.1|50.43|48.03|0
1647959940000|2022-03-22 14:39:00|50.5|48.1|50.68|48.28|50.68|48.28|50.5|48.1|0
1647959950000|2022-03-22 14:39:10|50.78|48.38|50.68|48.28|50.78|48.38|50.68|48.28|0
1647959960000|2022-03-22 14:39:20|50.62|48.22|50.56|48.16|50.62|48.22|50.56|48.16|0
1647959970000|2022-03-22 14:39:30|50.53|48.13|50.43|48.03|50.53|48.13|50.4|48|0
1647959980000|2022-03-22 14:39:40|50.37|47.97|50.43|48.03|50.5|48.1|50.37|47.97|0
1647959990000|2022-03-22 14:39:50|50.37|47.97|50.53|48.13|50.53|48.13|50.37|47.97|0
1647960000000|2022-03-22 14:40:00|50.56|48.16|50.59|48.19|50.59|48.19|50.5|48.1|0
1647960010000|2022-03-22 14:40:10|50.56|48.16|50.59|48.19|50.62|48.22|50.56|48.16|0
1647960020000|2022-03-22 14:40:20|50.68|48.28|50.56|48.16|50.68|48.28|50.56|48.16|0
1647960030000|2022-03-22 14:40:30|50.5|48.1|50.56|48.16|50.56|48.16|50.5|48.1|0
1647960040000|2022-03-22 14:40:40|50.62|48.22|50.56|48.16|50.62|48.22|50.56|48.16|0
1647960050000|2022-03-22 14:40:50|50.5|48.1|50.25|47.85|50.5|48.1|50.25|47.85|0
1647960060000|2022-03-22 14:41:00|50.18|47.78|50.06|47.66|50.18|47.78|50.06|47.66|0
1647960070000|2022-03-22 14:41:10|50.31|47.91|50.43|48.03|50.43|48.03|50.31|47.91|0
1647960080000|2022-03-22 14:41:20|50.37|47.97|50.46|48.06|50.46|48.06|50.37|47.97|0
1647960090000|2022-03-22 14:41:30|50.5|48.1|50.43|48.03|50.56|48.16|50.43|48.03|0
1647960100000|2022-03-22 14:41:40|50.37|47.97|50.56|48.16|50.56|48.16|50.37|47.97|0
1647960110000|2022-03-22 14:41:50|50.59|48.19|50.62|48.22|50.68|48.28|50.59|48.19|0
1647960120000|2022-03-22 14:42:00|50.68|48.28|50.62|48.22|50.68|48.28|50.49|48.09|0
1647960130000|2022-03-22 14:42:10|50.56|48.16|50.62|48.22|50.62|48.22|50.56|48.16|0
1647960140000|2022-03-22 14:42:20|50.56|48.16|50.56|48.16|50.56|48.16|50.43|48.03|0
1647960150000|2022-03-22 14:42:30|50.62|48.22|50.68|48.28|50.74|48.34|50.62|48.22|0
1647960160000|2022-03-22 14:42:40|50.81|48.41|50.81|48.41|50.81|48.41|50.81|48.41|0
1647960170000|2022-03-22 14:42:50|51|48.6|51|48.6|51|48.6|50.93|48.53|0
1647960180000|2022-03-22 14:43:00|50.93|48.53|51|48.6|51|48.6|50.74|48.34|0
1647960200000|2022-03-22 14:43:20|51.06|48.66|51.18|48.78|51.18|48.78|51.06|48.66|0
1647960210000|2022-03-22 14:43:30|51.5|49.1|51.31|48.91|51.5|49.1|51.31|48.91|0
1647960220000|2022-03-22 14:43:40|51.37|48.97|51.31|48.91|51.37|48.97|51.31|48.91|0
1647960230000|2022-03-22 14:43:50|51.37|48.97|51.18|48.78|51.37|48.97|51.18|48.78|0
1647960240000|2022-03-22 14:44:00|51.06|48.66|50.74|48.34|51.06|48.66|50.74|48.34|0
1647960250000|2022-03-22 14:44:10|50.87|48.47|50.93|48.53|50.93|48.53|50.81|48.41|0
1647960260000|2022-03-22 14:44:20|50.87|48.47|50.74|48.34|50.87|48.47|50.68|48.28|0
1647960270000|2022-03-22 14:44:30|50.81|48.41|50.68|48.28|50.81|48.41|50.68|48.28|0
1647960280000|2022-03-22 14:44:40|50.62|48.22|50.62|48.22|50.68|48.28|50.62|48.22|0
1647960290000|2022-03-22 14:44:50|50.43|48.03|50.37|47.97|50.43|48.03|50.37|47.97|0
1647960300000|2022-03-22 14:45:00|50.31|47.91|50.31|47.91|50.37|47.97|50.31|47.91|0
1647960310000|2022-03-22 14:45:10|50.43|48.03|50.4|48|50.49|48.09|50.4|48|0
1647960320000|2022-03-22 14:45:20|50.31|47.91|50.37|47.97|50.37|47.97|50.31|47.91|0
1647960330000|2022-03-22 14:45:30|50.31|47.91|50.12|47.72|50.31|47.91|50.12|47.72|0
1647960340000|2022-03-22 14:45:40|50.18|47.78|50.49|48.09|50.56|48.16|50.18|47.78|0
1647960350000|2022-03-22 14:45:50|50.56|48.16|50.49|48.09|50.62|48.22|50.49|48.09|0
1647960360000|2022-03-22 14:46:00|50.56|48.16|50.52|48.12|50.56|48.16|50.49|48.09|0
1647960370000|2022-03-22 14:46:10|50.31|47.91|50.31|47.91|50.31|47.91|50.24|47.84|0
1647960380000|2022-03-22 14:46:20|50.37|47.97|50.37|47.97|50.37|47.97|50.31|47.91|0
1647960390000|2022-03-22 14:46:30|50.49|48.09|50.31|47.91|50.49|48.09|50.31|47.91|0
1647960400000|2022-03-22 14:46:40|50.37|47.97|50.31|47.91|50.43|48.03|50.24|47.84|0
1647960410000|2022-03-22 14:46:50|50.49|48.09|50.24|47.84|50.49|48.09|50.24|47.84|0
1647960420000|2022-03-22 14:47:00|50.31|47.91|50.43|48.03|50.43|48.03|50.18|47.78|0
1647960430000|2022-03-22 14:47:10|50.24|47.84|50.27|47.87|50.27|47.87|50.18|47.78|0
1647960440000|2022-03-22 14:47:20|50.31|47.91|50.43|48.03|50.43|48.03|50.31|47.91|0
1647960450000|2022-03-22 14:47:30|50.37|47.97|50.49|48.09|50.49|48.09|50.37|47.97|0
1647960460000|2022-03-22 14:47:40|50.55|48.15|50.55|48.15|50.68|48.28|50.55|48.15|0
1647960470000|2022-03-22 14:47:50|50.62|48.22|50.65|48.25|50.68|48.28|50.62|48.22|0
1647960480000|2022-03-22 14:48:00|50.62|48.22|50.55|48.15|50.62|48.22|50.43|48.03|0
1647960490000|2022-03-22 14:48:10|50.65|48.25|50.81|48.41|50.81|48.41|50.65|48.25|0
1647960500000|2022-03-22 14:48:20|50.74|48.34|50.93|48.53|50.99|48.59|50.74|48.34|0
1647960510000|2022-03-22 14:48:30|50.68|48.28|50.8|48.4|50.8|48.4|50.68|48.28|0
1647960520000|2022-03-22 14:48:40|50.84|48.44|50.87|48.47|50.87|48.47|50.8|48.4|0
1647960530000|2022-03-22 14:48:50|50.93|48.53|50.93|48.53|50.99|48.59|50.93|48.53|0
1647960540000|2022-03-22 14:49:00|50.96|48.56|50.99|48.59|51.06|48.66|50.96|48.56|0
1647960550000|2022-03-22 14:49:10|51.06|48.66|50.83|48.43|51.06|48.66|50.83|48.43|0
1647960560000|2022-03-22 14:49:20|50.74|48.34|50.99|48.59|51.06|48.66|50.74|48.34|0
1647960570000|2022-03-22 14:49:30|50.93|48.53|51.06|48.66|51.06|48.66|50.93|48.53|0
1647960580000|2022-03-22 14:49:40|51.09|48.69|51.06|48.66|51.12|48.72|51.06|48.66|0
1647960590000|2022-03-22 14:49:50|50.93|48.53|50.93|48.53|51.06|48.66|50.93|48.53|0
1647960600000|2022-03-22 14:50:00|51.06|48.66|50.62|48.22|51.06|48.66|50.62|48.22|0
1647960610000|2022-03-22 14:50:10|50.68|48.28|50.62|48.22|50.68|48.28|50.62|48.22|0
1647960620000|2022-03-22 14:50:20|50.52|48.12|50.68|48.28|50.68|48.28|50.49|48.09|0
1647960630000|2022-03-22 14:50:30|50.74|48.34|50.74|48.34|50.74|48.34|50.68|48.28|0
1647960640000|2022-03-22 14:50:40|50.65|48.25|50.55|48.15|50.65|48.25|50.55|48.15|0
1647960650000|2022-03-22 14:50:50|50.62|48.22|50.68|48.28|50.68|48.28|50.62|48.22|0
1647960660000|2022-03-22 14:51:00|50.62|48.22|50.74|48.34|50.74|48.34|50.62|48.22|0
1647960670000|2022-03-22 14:51:10|50.8|48.4|50.74|48.34|50.8|48.4|50.74|48.34|0
1647960680000|2022-03-22 14:51:20|50.8|48.4|50.87|48.47|50.87|48.47|50.8|48.4|0
1647960690000|2022-03-22 14:51:30|50.93|48.53|50.8|48.4|50.93|48.53|50.8|48.4|0
1647960700000|2022-03-22 14:51:40|50.87|48.47|50.93|48.53|50.93|48.53|50.8|48.4|0
1647960710000|2022-03-22 14:51:50|50.8|48.4|50.87|48.47|50.87|48.47|50.8|48.4|0
1647960720000|2022-03-22 14:52:00|50.93|48.53|50.74|48.34|50.93|48.53|50.74|48.34|0
1647960730000|2022-03-22 14:52:10|50.8|48.4|50.8|48.4|50.87|48.47|50.8|48.4|0
1647960740000|2022-03-22 14:52:20|50.87|48.47|50.8|48.4|50.87|48.47|50.8|48.4|0
1647960750000|2022-03-22 14:52:30|50.74|48.34|50.74|48.34|50.74|48.34|50.68|48.28|0
1647960760000|2022-03-22 14:52:40|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1647960770000|2022-03-22 14:52:50|50.87|48.47|50.8|48.4|50.87|48.47|50.8|48.4|0
1647960780000|2022-03-22 14:53:00|50.87|48.47|50.74|48.34|50.87|48.47|50.68|48.28|0
1647960790000|2022-03-22 14:53:10|50.8|48.4|50.74|48.34|50.8|48.4|50.74|48.34|0
1647960800000|2022-03-22 14:53:20|50.8|48.4|50.87|48.47|50.93|48.53|50.8|48.4|0
1647960810000|2022-03-22 14:53:30|50.8|48.4|50.87|48.47|50.87|48.47|50.8|48.4|0
1647960820000|2022-03-22 14:53:40|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1647960830000|2022-03-22 14:53:50|50.87|48.47|50.68|48.28|50.9|48.5|50.68|48.28|0
1647960840000|2022-03-22 14:54:00|50.8|48.4|50.93|48.53|50.93|48.53|50.8|48.4|0
1647960850000|2022-03-22 14:54:10|50.8|48.4|50.93|48.53|50.93|48.53|50.8|48.4|0
1647960860000|2022-03-22 14:54:20|50.99|48.59|50.99|48.59|51.05|48.65|50.99|48.59|0
1647960870000|2022-03-22 14:54:30|50.93|48.53|50.9|48.5|50.93|48.53|50.87|48.47|0
1647960880000|2022-03-22 14:54:40|50.8|48.4|50.61|48.21|50.8|48.4|50.55|48.15|0
1647960890000|2022-03-22 14:54:50|50.74|48.34|50.93|48.53|50.93|48.53|50.74|48.34|0
1647960900000|2022-03-22 14:55:00|50.99|48.59|50.71|48.31|50.99|48.59|50.68|48.28|0
1647960910000|2022-03-22 14:55:10|50.8|48.4|50.93|48.53|50.93|48.53|50.8|48.4|0
1647960920000|2022-03-22 14:55:20|50.99|48.59|50.8|48.4|50.99|48.59|50.8|48.4|0
1647960930000|2022-03-22 14:55:30|50.77|48.37|50.74|48.34|50.8|48.4|50.68|48.28|0
1647960940000|2022-03-22 14:55:40|50.8|48.4|50.99|48.59|50.99|48.59|50.8|48.4|0
1647960950000|2022-03-22 14:55:50|50.93|48.53|51.12|48.72|51.12|48.72|50.93|48.53|0
1647960960000|2022-03-22 14:56:00|50.99|48.59|50.8|48.4|50.99|48.59|50.8|48.4|0
1647960970000|2022-03-22 14:56:10|50.86|48.46|50.93|48.53|50.93|48.53|50.86|48.46|0
1647960980000|2022-03-22 14:56:20|50.96|48.56|50.89|48.49|50.96|48.56|50.8|48.4|0
1647960990000|2022-03-22 14:56:30|50.83|48.43|50.68|48.28|50.83|48.43|50.68|48.28|0
1647961000000|2022-03-22 14:56:40|50.61|48.21|50.55|48.15|50.61|48.21|50.55|48.15|0
1647961010000|2022-03-22 14:56:50|50.49|48.09|50.55|48.15|50.55|48.15|50.43|48.03|0
1647961020000|2022-03-22 14:57:00|50.49|48.09|50.3|47.9|50.49|48.09|50.3|47.9|0
1647961030000|2022-03-22 14:57:10|50.18|47.78|50.11|47.71|50.18|47.78|50.11|47.71|0
1647961040000|2022-03-22 14:57:20|50.05|47.65|49.99|47.59|50.05|47.65|49.93|47.53|0
1647961050000|2022-03-22 14:57:30|50.11|47.71|50.05|47.65|50.11|47.71|49.99|47.59|0
1647961060000|2022-03-22 14:57:40|49.93|47.53|49.93|47.53|49.99|47.59|49.93|47.53|0
1647961070000|2022-03-22 14:57:50|49.87|47.47|49.87|47.47|49.87|47.47|49.8|47.4|0
1647961080000|2022-03-22 14:58:00|49.93|47.53|49.99|47.59|49.99|47.59|49.87|47.47|0
1647961090000|2022-03-22 14:58:10|49.93|47.53|49.87|47.47|49.93|47.53|49.87|47.47|0
1647961100000|2022-03-22 14:58:20|49.8|47.4|49.93|47.53|49.93|47.53|49.8|47.4|0
1647961110000|2022-03-22 14:58:30|49.87|47.47|50.05|47.65|50.05|47.65|49.87|47.47|0
1647961120000|2022-03-22 14:58:40|50.08|47.68|50.11|47.71|50.11|47.71|50.05|47.65|0
1647961130000|2022-03-22 14:58:50|50.18|47.78|49.99|47.59|50.18|47.78|49.99|47.59|0
1647961140000|2022-03-22 14:59:00|50.05|47.65|50.24|47.84|50.24|47.84|50.05|47.65|0
1647961150000|2022-03-22 14:59:10|50.18|47.78|50.11|47.71|50.18|47.78|50.11|47.71|0
1647961160000|2022-03-22 14:59:20|49.99|47.59|49.87|47.47|49.99|47.59|49.87|47.47|0
1647961170000|2022-03-22 14:59:30|49.93|47.53|49.87|47.47|49.93|47.53|49.8|47.4|0
1647961180000|2022-03-22 14:59:40|49.93|47.53|50.05|47.65|50.05|47.65|49.93|47.53|0
1647961190000|2022-03-22 14:59:50|49.99|47.59|50.05|47.65|50.05|47.65|49.99|47.59|0
1647961200000|2022-03-22 15:00:00|50.11|47.71|50.11|47.71|50.3|47.9|50.11|47.71|0
1647961210000|2022-03-22 15:00:10|49.87|47.47|49.87|47.47|49.99|47.59|49.87|47.47|0
1647961220000|2022-03-22 15:00:20|49.93|47.53|49.86|47.46|49.93|47.53|49.8|47.4|0
1647961230000|2022-03-22 15:00:30|49.68|47.28|49.56|47.16|49.68|47.28|49.56|47.16|0
1647961240000|2022-03-22 15:00:40|49.49|47.09|49.49|47.09|49.49|47.09|49.43|47.03|0
1647961250000|2022-03-22 15:00:50|49.56|47.16|49.49|47.09|49.56|47.16|49.49|47.09|0
1647961260000|2022-03-22 15:01:00|49.37|46.97|49.37|46.97|49.37|46.97|49.31|46.91|0
1647961270000|2022-03-22 15:01:10|49.31|46.91|49.31|46.91|49.31|46.91|49.28|46.88|0
1647961280000|2022-03-22 15:01:20|49.37|46.97|49.19|46.79|49.37|46.97|49.19|46.79|0
1647961290000|2022-03-22 15:01:30|49.13|46.73|49.13|46.73|49.13|46.73|49.06|46.66|0
1647961300000|2022-03-22 15:01:40|49.06|46.66|48.94|46.54|49.06|46.66|48.7|46.3|0
1647961310000|2022-03-22 15:01:50|48.88|46.48|49|46.6|49|46.6|48.88|46.48|0
1647961320000|2022-03-22 15:02:00|48.76|46.36|48.82|46.42|48.82|46.42|48.76|46.36|0
1647961330000|2022-03-22 15:02:10|48.85|46.45|49.25|46.85|49.31|46.91|48.85|46.45|0
1647961340000|2022-03-22 15:02:20|49.31|46.91|49.25|46.85|49.43|47.03|49.25|46.85|0
1647961350000|2022-03-22 15:02:30|49.37|46.97|49.19|46.79|49.37|46.97|49.19|46.79|0
1647961360000|2022-03-22 15:02:40|49.25|46.85|49.49|47.09|49.49|47.09|49.25|46.85|0
1647961370000|2022-03-22 15:02:50|49.62|47.22|49.62|47.22|49.62|47.22|49.56|47.16|0
1647961380000|2022-03-22 15:03:00|49.68|47.28|49.62|47.22|49.68|47.28|49.62|47.22|0
1647961390000|2022-03-22 15:03:10|49.68|47.28|49.55|47.15|49.74|47.34|49.55|47.15|0
1647961400000|2022-03-22 15:03:20|49.43|47.03|49.62|47.22|49.62|47.22|49.43|47.03|0
1647961410000|2022-03-22 15:03:30|49.68|47.28|49.8|47.4|49.8|47.4|49.68|47.28|0
1647961420000|2022-03-22 15:03:40|49.68|47.28|49.74|47.34|49.74|47.34|49.68|47.28|0
1647961430000|2022-03-22 15:03:50|49.8|47.4|49.89|47.49|49.93|47.53|49.8|47.4|0
1647961440000|2022-03-22 15:04:00|49.93|47.53|50.05|47.65|50.05|47.65|49.93|47.53|0
1647961450000|2022-03-22 15:04:10|49.93|47.53|49.99|47.59|49.99|47.59|49.8|47.4|0
1647961460000|2022-03-22 15:04:20|50.05|47.65|49.99|47.59|50.05|47.65|49.99|47.59|0
1647961470000|2022-03-22 15:04:30|50.05|47.65|50.05|47.65|50.11|47.71|50.05|47.65|0
1647961480000|2022-03-22 15:04:40|49.99|47.59|50.11|47.71|50.11|47.71|49.99|47.59|0
1647961490000|2022-03-22 15:04:50|50.17|47.77|49.86|47.46|50.17|47.77|49.86|47.46|0
1647961500000|2022-03-22 15:05:00|49.8|47.4|49.86|47.46|49.89|47.49|49.8|47.4|0
1647961510000|2022-03-22 15:05:10|49.89|47.49|49.86|47.46|49.89|47.49|49.8|47.4|0
1647961530000|2022-03-22 15:05:30|49.8|47.4|49.74|47.34|49.8|47.4|49.74|47.34|0
1647961540000|2022-03-22 15:05:40|49.77|47.37|49.62|47.22|49.77|47.37|49.62|47.22|0
1647961550000|2022-03-22 15:05:50|49.49|47.09|49.49|47.09|49.49|47.09|49.43|47.03|0
1647961560000|2022-03-22 15:06:00|49.37|46.97|49.62|47.22|49.62|47.22|49.37|46.97|0
1647961570000|2022-03-22 15:06:10|49.55|47.15|49.55|47.15|49.55|47.15|49.49|47.09|0
1647961580000|2022-03-22 15:06:20|49.68|47.28|49.74|47.34|49.74|47.34|49.55|47.15|0
1647961590000|2022-03-22 15:06:30|49.68|47.28|49.86|47.46|49.86|47.46|49.68|47.28|0
1647961600000|2022-03-22 15:06:40|49.92|47.52|49.99|47.59|49.99|47.59|49.92|47.52|0
1647961610000|2022-03-22 15:06:50|49.86|47.46|49.8|47.4|49.86|47.46|49.8|47.4|0
1647961620000|2022-03-22 15:07:00|49.68|47.28|49.74|47.34|49.74|47.34|49.62|47.22|0
1647961630000|2022-03-22 15:07:10|49.8|47.4|50.11|47.71|50.11|47.71|49.8|47.4|0
1647961640000|2022-03-22 15:07:20|50.17|47.77|50.11|47.71|50.17|47.77|50.11|47.71|0
1647961650000|2022-03-22 15:07:30|50.05|47.65|50.23|47.83|50.23|47.83|50.05|47.65|0
1647961660000|2022-03-22 15:07:40|50.36|47.96|50.36|47.96|50.36|47.96|50.36|47.96|0
1647961670000|2022-03-22 15:07:50|50.3|47.9|50.23|47.83|50.3|47.9|50.23|47.83|0
1647961680000|2022-03-22 15:08:00|50.17|47.77|50.23|47.83|50.23|47.83|50.17|47.77|0
1647961690000|2022-03-22 15:08:10|50.26|47.86|50.42|48.02|50.42|48.02|50.26|47.86|0
1647961700000|2022-03-22 15:08:20|50.36|47.96|50.42|48.02|50.42|48.02|50.36|47.96|0
1647961710000|2022-03-22 15:08:30|50.36|47.96|50.42|48.02|50.42|48.02|50.36|47.96|0
1647961720000|2022-03-22 15:08:40|50.48|48.08|50.55|48.15|50.55|48.15|50.48|48.08|0
1647961730000|2022-03-22 15:08:50|50.61|48.21|50.48|48.08|50.61|48.21|50.48|48.08|0
1647961740000|2022-03-22 15:09:00|50.55|48.15|50.36|47.96|50.55|48.15|50.36|47.96|0
1647961750000|2022-03-22 15:09:10|50.39|47.99|50.48|48.08|50.48|48.08|50.39|47.99|0
1647961760000|2022-03-22 15:09:20|50.42|48.02|50.48|48.08|50.48|48.08|50.42|48.02|0
1647961770000|2022-03-22 15:09:30|50.55|48.15|50.42|48.02|50.55|48.15|50.42|48.02|0
1647961780000|2022-03-22 15:09:40|50.39|47.99|50.36|47.96|50.39|47.99|50.36|47.96|0
1647961790000|2022-03-22 15:09:50|50.55|48.15|50.48|48.08|50.58|48.18|50.48|48.08|0
1647961800000|2022-03-22 15:10:00|50.61|48.21|50.55|48.15|50.61|48.21|50.42|48.02|0
1647961810000|2022-03-22 15:10:10|50.42|48.02|50.36|47.96|50.48|48.08|50.36|47.96|0
1647961820000|2022-03-22 15:10:20|50.23|47.83|50.3|47.9|50.3|47.9|50.23|47.83|0
1647961830000|2022-03-22 15:10:30|50.23|47.83|50.3|47.9|50.3|47.9|50.23|47.83|0
1647961840000|2022-03-22 15:10:40|50.23|47.83|50.36|47.96|50.39|47.99|50.23|47.83|0
1647961850000|2022-03-22 15:10:50|50.42|48.02|50.54|48.14|50.54|48.14|50.42|48.02|0
1647961860000|2022-03-22 15:11:00|50.61|48.21|50.73|48.33|50.73|48.33|50.54|48.14|0
1647961870000|2022-03-22 15:11:10|50.8|48.4|50.98|48.58|50.98|48.58|50.8|48.4|0
1647961880000|2022-03-22 15:11:20|50.92|48.52|50.98|48.58|50.98|48.58|50.92|48.52|0
1647961890000|2022-03-22 15:11:30|50.92|48.52|50.92|48.52|50.92|48.52|50.89|48.49|0
1647961900000|2022-03-22 15:11:40|50.86|48.46|50.86|48.46|50.92|48.52|50.86|48.46|0
1647961910000|2022-03-22 15:11:50|50.98|48.58|50.98|48.58|50.98|48.58|50.92|48.52|0
1647961920000|2022-03-22 15:12:00|51.05|48.65|51.11|48.71|51.11|48.71|50.98|48.58|0
1647961930000|2022-03-22 15:12:10|51.17|48.77|51.11|48.71|51.17|48.77|51.11|48.71|0
1647961940000|2022-03-22 15:12:20|51.05|48.65|51.05|48.65|51.05|48.65|50.98|48.58|0
1647961950000|2022-03-22 15:12:30|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1647961960000|2022-03-22 15:12:40|50.92|48.52|51.05|48.65|51.05|48.65|50.92|48.52|0
1647961970000|2022-03-22 15:12:50|50.92|48.52|50.79|48.39|50.92|48.52|50.79|48.39|0
1647961980000|2022-03-22 15:13:00|50.86|48.46|50.86|48.46|50.86|48.46|50.79|48.39|0
1647961990000|2022-03-22 15:13:10|50.79|48.39|50.79|48.39|50.86|48.46|50.79|48.39|0
1647962000000|2022-03-22 15:13:20|50.73|48.33|50.36|47.96|50.73|48.33|50.36|47.96|0
1647962010000|2022-03-22 15:13:30|50.32|47.92|50.23|47.83|50.32|47.92|50.23|47.83|0
1647962020000|2022-03-22 15:13:40|50.29|47.89|50.42|48.02|50.42|48.02|50.29|47.89|0
1647962030000|2022-03-22 15:13:50|50.32|47.92|50.23|47.83|50.32|47.92|50.23|47.83|0
1647962040000|2022-03-22 15:14:00|50.42|48.02|50.42|48.02|50.48|48.08|50.42|48.02|0
1647962050000|2022-03-22 15:14:10|50.54|48.14|50.67|48.27|50.67|48.27|50.54|48.14|0
1647962060000|2022-03-22 15:14:20|50.73|48.33|50.86|48.46|50.86|48.46|50.67|48.27|0
1647962070000|2022-03-22 15:14:30|50.92|48.52|50.73|48.33|50.92|48.52|50.73|48.33|0
1647962080000|2022-03-22 15:14:40|50.76|48.36|50.86|48.46|50.86|48.46|50.76|48.36|0
1647962090000|2022-03-22 15:14:50|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1647962100000|2022-03-22 15:15:00|50.92|48.52|50.86|48.46|50.92|48.52|50.86|48.46|0
1647962110000|2022-03-22 15:15:10|50.79|48.39|50.79|48.39|50.86|48.46|50.79|48.39|0
1647962120000|2022-03-22 15:15:20|50.86|48.46|50.92|48.52|50.92|48.52|50.86|48.46|0
1647962130000|2022-03-22 15:15:30|50.98|48.58|51.11|48.71|51.17|48.77|50.98|48.58|0
1647962140000|2022-03-22 15:15:40|50.98|48.58|51.04|48.64|51.04|48.64|50.98|48.58|0
1647962150000|2022-03-22 15:15:50|50.98|48.58|51.04|48.64|51.04|48.64|50.98|48.58|0
1647962160000|2022-03-22 15:16:00|51.17|48.77|51.11|48.71|51.17|48.77|51.11|48.71|0
1647962170000|2022-03-22 15:16:10|51.17|48.77|51.17|48.77|51.17|48.77|51.11|48.71|0
1647962180000|2022-03-22 15:16:20|51.23|48.83|51.04|48.64|51.23|48.83|51.04|48.64|0
1647962190000|2022-03-22 15:16:30|50.98|48.58|50.86|48.46|50.98|48.58|50.86|48.46|0
1647962200000|2022-03-22 15:16:40|50.92|48.52|50.86|48.46|50.92|48.52|50.86|48.46|0
1647962210000|2022-03-22 15:16:50|50.92|48.52|51.04|48.64|51.04|48.64|50.92|48.52|0
1647962220000|2022-03-22 15:17:00|51.07|48.67|51.23|48.83|51.23|48.83|51.07|48.67|0
1647962230000|2022-03-22 15:17:10|51.17|48.77|51.23|48.83|51.23|48.83|51.17|48.77|0
1647962240000|2022-03-22 15:17:20|51.11|48.71|51.17|48.77|51.23|48.83|51.11|48.71|0
1647962250000|2022-03-22 15:17:30|51.23|48.83|51.17|48.77|51.23|48.83|51.14|48.74|0
1647962260000|2022-03-22 15:17:40|51.11|48.71|51.11|48.71|51.23|48.83|51.11|48.71|0
1647962270000|2022-03-22 15:17:50|51.23|48.83|51.11|48.71|51.23|48.83|51.11|48.71|0
1647962280000|2022-03-22 15:18:00|51.17|48.77|51.14|48.74|51.17|48.77|51.11|48.71|0
1647962290000|2022-03-22 15:18:10|51.17|48.77|51.3|48.9|51.3|48.9|51.17|48.77|0
1647962300000|2022-03-22 15:18:20|51.23|48.83|51.17|48.77|51.23|48.83|51.17|48.77|0
1647962310000|2022-03-22 15:18:30|51.2|48.8|51.17|48.77|51.2|48.8|51.17|48.77|0
1647962320000|2022-03-22 15:18:40|51.11|48.71|50.98|48.58|51.11|48.71|50.98|48.58|0
1647962330000|2022-03-22 15:18:50|50.92|48.52|50.95|48.55|50.98|48.58|50.92|48.52|0
1647962340000|2022-03-22 15:19:00|50.98|48.58|51.04|48.64|51.04|48.64|50.98|48.58|0
1647962350000|2022-03-22 15:19:10|50.98|48.58|51.14|48.74|51.14|48.74|50.98|48.58|0
1647962360000|2022-03-22 15:19:20|51.17|48.77|51.3|48.9|51.3|48.9|51.17|48.77|0
1647962370000|2022-03-22 15:19:30|51.36|48.96|51.42|49.02|51.42|49.02|51.3|48.9|0
1647962380000|2022-03-22 15:19:40|51.68|49.28|51.61|49.21|51.68|49.28|51.58|49.18|0
1647962390000|2022-03-22 15:19:50|51.68|49.28|51.68|49.28|51.68|49.28|51.61|49.21|0
1647962400000|2022-03-22 15:20:00|51.55|49.15|51.61|49.21|51.61|49.21|51.49|49.09|0
1647962410000|2022-03-22 15:20:10|51.68|49.28|51.17|48.77|51.68|49.28|51.17|48.77|0
1647962420000|2022-03-22 15:20:20|51.11|48.71|51.17|48.77|51.17|48.77|51.11|48.71|0
1647962430000|2022-03-22 15:20:30|51.23|48.83|51.23|48.83|51.23|48.83|51.23|48.83|0
1647962440000|2022-03-22 15:20:40|51.36|48.96|51.36|48.96|51.48|49.08|51.36|48.96|0
1647962450000|2022-03-22 15:20:50|51.42|49.02|51.48|49.08|51.48|49.08|51.42|49.02|0
1647962460000|2022-03-22 15:21:00|51.36|48.96|51.55|49.15|51.55|49.15|51.36|48.96|0
1647962470000|2022-03-22 15:21:10|51.67|49.27|51.74|49.34|51.74|49.34|51.67|49.27|0
1647962480000|2022-03-22 15:21:20|51.67|49.27|51.93|49.53|51.93|49.53|51.67|49.27|0
1647962490000|2022-03-22 15:21:30|51.99|49.59|51.93|49.53|51.99|49.59|51.87|49.47|0
1647962500000|2022-03-22 15:21:40|51.9|49.5|51.99|49.59|51.99|49.59|51.9|49.5|0
1647962510000|2022-03-22 15:21:50|51.87|49.47|51.67|49.27|51.87|49.47|51.67|49.27|0
1647962520000|2022-03-22 15:22:00|51.61|49.21|51.67|49.27|51.74|49.34|51.61|49.21|0
1647962530000|2022-03-22 15:22:10|51.8|49.4|51.87|49.47|51.87|49.47|51.8|49.4|0
1647962540000|2022-03-22 15:22:20|51.8|49.4|51.8|49.4|51.8|49.4|51.77|49.37|0
1647962550000|2022-03-22 15:22:30|51.74|49.34|51.64|49.24|51.74|49.34|51.61|49.21|0
1647962560000|2022-03-22 15:22:40|51.67|49.27|51.67|49.27|51.7|49.3|51.67|49.27|0
1647962570000|2022-03-22 15:22:50|51.74|49.34|51.8|49.4|51.8|49.4|51.74|49.34|0
1647962580000|2022-03-22 15:23:00|51.87|49.47|51.87|49.47|51.93|49.53|51.87|49.47|0
1647962590000|2022-03-22 15:23:10|51.77|49.37|51.93|49.53|51.93|49.53|51.77|49.37|0
1647962600000|2022-03-22 15:23:20|51.87|49.47|51.8|49.4|51.87|49.47|51.8|49.4|0
1647962610000|2022-03-22 15:23:30|51.83|49.43|51.74|49.34|51.83|49.43|51.74|49.34|0
1647962620000|2022-03-22 15:23:40|51.86|49.46|51.8|49.4|51.86|49.46|51.8|49.4|0
1647962630000|2022-03-22 15:23:50|51.86|49.46|51.86|49.46|51.86|49.46|51.86|49.46|0
1647962640000|2022-03-22 15:24:00|51.8|49.4|51.77|49.37|51.8|49.4|51.67|49.27|0
1647962650000|2022-03-22 15:24:10|51.8|49.4|52.06|49.66|52.06|49.66|51.8|49.4|0
1647962660000|2022-03-22 15:24:20|51.99|49.59|51.99|49.59|52.06|49.66|51.99|49.59|0
1647962670000|2022-03-22 15:24:30|52.06|49.66|51.93|49.53|52.06|49.66|51.93|49.53|0
1647962680000|2022-03-22 15:24:40|51.99|49.59|52.18|49.78|52.18|49.78|51.99|49.59|0
1647962690000|2022-03-22 15:24:50|52.25|49.85|52.31|49.91|52.31|49.91|52.25|49.85|0
1647962700000|2022-03-22 15:25:00|52.06|49.66|52.06|49.66|52.06|49.66|52.06|49.66|0
1647962710000|2022-03-22 15:25:10|52.12|49.72|51.93|49.53|52.12|49.72|51.93|49.53|0
1647962720000|2022-03-22 15:25:20|52.06|49.66|52.06|49.66|52.06|49.66|52.06|49.66|0
1647962730000|2022-03-22 15:25:30|52.02|49.62|51.93|49.53|52.12|49.72|51.93|49.53|0
1647962740000|2022-03-22 15:25:40|51.99|49.59|52.09|49.69|52.09|49.69|51.93|49.53|0
1647962750000|2022-03-22 15:25:50|52.18|49.78|52.06|49.66|52.18|49.78|52.06|49.66|0
1647962760000|2022-03-22 15:26:00|52.12|49.72|52.06|49.66|52.12|49.72|52.06|49.66|0
1647962770000|2022-03-22 15:26:10|51.99|49.59|52.12|49.72|52.12|49.72|51.99|49.59|0
1647962780000|2022-03-22 15:26:20|52.06|49.66|52.06|49.66|52.06|49.66|52.02|49.62|0
1647962790000|2022-03-22 15:26:30|51.99|49.59|52.06|49.66|52.06|49.66|51.99|49.59|0
1647962800000|2022-03-22 15:26:40|51.99|49.59|52.18|49.78|52.18|49.78|51.99|49.59|0
1647962810000|2022-03-22 15:26:50|52.25|49.85|52.12|49.72|52.25|49.85|52.05|49.65|0
1647962820000|2022-03-22 15:27:00|51.99|49.59|51.86|49.46|52.05|49.65|51.86|49.46|0
1647962830000|2022-03-22 15:27:10|51.93|49.53|51.93|49.53|52.05|49.65|51.93|49.53|0
1647962840000|2022-03-22 15:27:20|51.99|49.59|51.93|49.53|51.99|49.59|51.93|49.53|0
1647962850000|2022-03-22 15:27:30|51.99|49.59|51.99|49.59|51.99|49.59|51.99|49.59|0
1647962860000|2022-03-22 15:27:40|51.93|49.53|51.93|49.53|51.93|49.53|51.86|49.46|0
1647962870000|2022-03-22 15:27:50|51.86|49.46|51.89|49.49|51.89|49.49|51.86|49.46|0
1647962880000|2022-03-22 15:28:00|51.86|49.46|51.74|49.34|51.86|49.46|51.74|49.34|0
1647962890000|2022-03-22 15:28:10|51.8|49.4|51.67|49.27|51.8|49.4|51.67|49.27|0
1647962900000|2022-03-22 15:28:20|51.7|49.3|51.86|49.46|51.86|49.46|51.7|49.3|0
1647962910000|2022-03-22 15:28:30|51.83|49.43|51.93|49.53|51.96|49.56|51.83|49.43|0
1647962920000|2022-03-22 15:28:40|51.8|49.4|51.48|49.08|51.8|49.4|51.48|49.08|0
1647962930000|2022-03-22 15:28:50|51.42|49.02|51.54|49.14|51.61|49.21|51.42|49.02|0
1647962940000|2022-03-22 15:29:00|51.61|49.21|51.42|49.02|51.61|49.21|51.42|49.02|0
1647962950000|2022-03-22 15:29:10|51.48|49.08|51.29|48.89|51.48|49.08|51.29|48.89|0
1647962960000|2022-03-22 15:29:20|51.35|48.95|52.59|50.19|52.59|50.19|51.35|48.95|0
1647962970000|2022-03-22 15:29:30|52.56|50.16|52.59|50.19|52.66|50.26|52.56|50.16|0
1647962980000|2022-03-22 15:29:40|52.66|50.26|52.79|50.39|52.79|50.39|52.59|50.19|0
1647962990000|2022-03-22 15:29:50|52.82|50.42|51.44|49.04|52.82|50.42|51.44|49.04|0
1647963000000|2022-03-22 15:30:00|51.47|49.07|51.38|48.98|51.47|49.07|51.25|48.85|0
1647963010000|2022-03-22 15:30:10|51.31|48.91|51.12|48.72|51.31|48.91|51.12|48.72|0
1647963020000|2022-03-22 15:30:20|51.06|48.66|51|48.6|51.06|48.66|51|48.6|0
1647963030000|2022-03-22 15:30:30|51.06|48.66|51.12|48.72|51.12|48.72|51.06|48.66|0
1647963040000|2022-03-22 15:30:40|51.19|48.79|51.12|48.72|51.19|48.79|51.06|48.66|0
1647963050000|2022-03-22 15:30:50|51.06|48.66|51|48.6|51.06|48.66|51|48.6|0
1647963060000|2022-03-22 15:31:00|51.12|48.72|51.18|48.78|51.18|48.78|51.12|48.72|0
1647963070000|2022-03-22 15:31:10|51.12|48.72|51.12|48.72|51.18|48.78|51.06|48.66|0
1647963080000|2022-03-22 15:31:20|51.06|48.66|51.12|48.72|51.12|48.72|51.06|48.66|0
1647963090000|2022-03-22 15:31:30|51.18|48.78|50.93|48.53|51.18|48.78|50.87|48.47|0
1647963100000|2022-03-22 15:31:40|51|48.6|51.06|48.66|51.06|48.66|50.93|48.53|0
1647963110000|2022-03-22 15:31:50|51|48.6|51|48.6|51|48.6|50.93|48.53|0
1647963120000|2022-03-22 15:32:00|51.12|48.72|51.06|48.66|51.12|48.72|51.06|48.66|0
1647963130000|2022-03-22 15:32:10|50.87|48.47|50.74|48.34|50.87|48.47|50.74|48.34|0
1647963140000|2022-03-22 15:32:20|50.81|48.41|50.74|48.34|50.81|48.41|50.68|48.28|0
1647963150000|2022-03-22 15:32:30|50.81|48.41|50.81|48.41|50.81|48.41|50.71|48.31|0
1647963160000|2022-03-22 15:32:40|50.77|48.37|50.99|48.59|50.99|48.59|50.77|48.37|0
1647963170000|2022-03-22 15:32:50|50.87|48.47|50.74|48.34|50.87|48.47|50.74|48.34|0
1647963180000|2022-03-22 15:33:00|50.62|48.22|50.49|48.09|50.62|48.22|50.49|48.09|0
1647963190000|2022-03-22 15:33:10|50.31|47.91|50.18|47.78|50.31|47.91|50.12|47.72|0
1647963200000|2022-03-22 15:33:20|50.24|47.84|50.06|47.66|50.31|47.91|50.06|47.66|0
1647963210000|2022-03-22 15:33:30|49.99|47.59|50.06|47.66|50.12|47.72|49.99|47.59|0
1647963220000|2022-03-22 15:33:40|49.99|47.59|49.93|47.53|49.99|47.59|49.93|47.53|0
1647963230000|2022-03-22 15:33:50|49.99|47.59|50.06|47.66|50.06|47.66|49.96|47.56|0
1647963240000|2022-03-22 15:34:00|49.99|47.59|50.02|47.62|50.02|47.62|49.99|47.59|0
1647963250000|2022-03-22 15:34:10|50.12|47.72|50.06|47.66|50.18|47.78|50.06|47.66|0
1647963260000|2022-03-22 15:34:20|49.99|47.59|50.12|47.72|50.12|47.72|49.99|47.59|0
1647963270000|2022-03-22 15:34:30|50.18|47.78|50.24|47.84|50.24|47.84|50.18|47.78|0
1647963280000|2022-03-22 15:34:40|50.3|47.9|50.3|47.9|50.3|47.9|50.27|47.87|0
1647963290000|2022-03-22 15:34:50|50.24|47.84|50.3|47.9|50.3|47.9|50.24|47.84|0
1647963300000|2022-03-22 15:35:00|50.37|47.97|50.24|47.84|50.43|48.03|50.24|47.84|0
1647963310000|2022-03-22 15:35:10|50.06|47.66|50.18|47.78|50.18|47.78|49.96|47.56|0
1647963320000|2022-03-22 15:35:20|50.24|47.84|50.18|47.78|50.24|47.84|50.18|47.78|0
1647963330000|2022-03-22 15:35:30|50.12|47.72|50.18|47.78|50.18|47.78|50.12|47.72|0
1647963340000|2022-03-22 15:35:40|49.87|47.47|49.77|47.37|49.87|47.47|49.77|47.37|0
1647963350000|2022-03-22 15:35:50|49.75|47.35|49.77|47.37|49.77|47.37|49.75|47.35|0
1647963360000|2022-03-22 15:36:00|49.75|47.35|49.93|47.53|49.93|47.53|49.74|47.34|0
1647963370000|2022-03-22 15:36:10|49.87|47.47|49.74|47.34|49.87|47.47|49.68|47.28|0
1647963380000|2022-03-22 15:36:20|49.81|47.41|49.68|47.28|49.81|47.41|49.68|47.28|0
1647963390000|2022-03-22 15:36:30|49.74|47.34|49.74|47.34|49.81|47.41|49.74|47.34|0
1647963400000|2022-03-22 15:36:40|49.77|47.37|49.87|47.47|49.87|47.47|49.74|47.34|0
1647963410000|2022-03-22 15:36:50|50.05|47.65|50.12|47.72|50.12|47.72|50.05|47.65|0
1647963420000|2022-03-22 15:37:00|50.18|47.78|50.3|47.9|50.3|47.9|50.18|47.78|0
1647963430000|2022-03-22 15:37:10|50.24|47.84|50.3|47.9|50.3|47.9|50.24|47.84|0
1647963440000|2022-03-22 15:37:20|50.37|47.97|50.46|48.06|50.49|48.09|50.37|47.97|0
1647963450000|2022-03-22 15:37:30|50.49|48.09|50.43|48.03|50.55|48.15|50.43|48.03|0
1647963460000|2022-03-22 15:37:40|50.49|48.09|50.49|48.09|50.49|48.09|50.37|47.97|0
1647963470000|2022-03-22 15:37:50|50.43|48.03|50.49|48.09|50.49|48.09|50.43|48.03|0
1647963480000|2022-03-22 15:38:00|50.74|48.34|50.62|48.22|50.74|48.34|50.55|48.15|0
1647963490000|2022-03-22 15:38:10|50.68|48.28|50.74|48.34|50.74|48.34|50.68|48.28|0
1647963500000|2022-03-22 15:38:20|50.8|48.4|50.74|48.34|50.8|48.4|50.68|48.28|0
1647963510000|2022-03-22 15:38:30|50.68|48.28|50.68|48.28|50.68|48.28|50.68|48.28|0
1647963520000|2022-03-22 15:38:40|50.71|48.31|50.87|48.47|50.87|48.47|50.71|48.31|0
1647963530000|2022-03-22 15:38:50|50.8|48.4|50.87|48.47|50.87|48.47|50.8|48.4|0
1647963540000|2022-03-22 15:39:00|50.74|48.34|50.8|48.4|50.8|48.4|50.74|48.34|0
1647963550000|2022-03-22 15:39:10|50.87|48.47|50.93|48.53|50.93|48.53|50.87|48.47|0
1647963560000|2022-03-22 15:39:20|50.99|48.59|50.99|48.59|50.99|48.59|50.93|48.53|0
1647963570000|2022-03-22 15:39:30|50.93|48.53|50.93|48.53|50.99|48.59|50.93|48.53|0
1647963580000|2022-03-22 15:39:40|50.87|48.47|50.74|48.34|50.87|48.47|50.74|48.34|0
1647963590000|2022-03-22 15:39:50|50.8|48.4|50.8|48.4|50.8|48.4|50.74|48.34|0
1647963600000|2022-03-22 15:40:00|50.87|48.47|50.8|48.4|50.93|48.53|50.8|48.4|0
1647963610000|2022-03-22 15:40:10|50.68|48.28|50.74|48.34|50.74|48.34|50.55|48.15|0
1647963620000|2022-03-22 15:40:20|50.87|48.47|50.87|48.47|50.87|48.47|50.8|48.4|0
1647963630000|2022-03-22 15:40:30|50.93|48.53|50.93|48.53|50.93|48.53|50.87|48.47|0
1647963640000|2022-03-22 15:40:40|50.99|48.59|50.93|48.53|50.99|48.59|50.93|48.53|0
1647963650000|2022-03-22 15:40:50|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1647963660000|2022-03-22 15:41:00|51.05|48.65|50.8|48.4|51.05|48.65|50.8|48.4|0
1647963670000|2022-03-22 15:41:10|50.87|48.47|50.83|48.43|50.87|48.47|50.8|48.4|0
1647963680000|2022-03-22 15:41:20|50.87|48.47|50.93|48.53|50.93|48.53|50.87|48.47|0
1647963690000|2022-03-22 15:41:30|50.87|48.47|50.74|48.34|50.87|48.47|50.74|48.34|0
1647963700000|2022-03-22 15:41:40|50.68|48.28|50.87|48.47|50.87|48.47|50.68|48.28|0
1647963710000|2022-03-22 15:41:50|50.74|48.34|50.74|48.34|50.74|48.34|50.68|48.28|0
1647963720000|2022-03-22 15:42:00|50.61|48.21|50.33|47.93|50.61|48.21|50.3|47.9|0
1647963730000|2022-03-22 15:42:10|50.24|47.84|49.87|47.47|50.24|47.84|49.87|47.47|0
1647963740000|2022-03-22 15:42:20|49.8|47.4|49.68|47.28|49.8|47.4|49.43|47.03|0
1647963750000|2022-03-22 15:42:30|49.8|47.4|49.74|47.34|49.8|47.4|49.68|47.28|0
1647963760000|2022-03-22 15:42:40|49.8|47.4|49.87|47.47|49.87|47.47|49.8|47.4|0
1647963770000|2022-03-22 15:42:50|49.99|47.59|50.11|47.71|50.18|47.78|49.99|47.59|0
1647963780000|2022-03-22 15:43:00|50.14|47.74|50.18|47.78|50.18|47.78|50.14|47.74|0
1647963790000|2022-03-22 15:43:10|50.05|47.65|49.68|47.28|50.05|47.65|49.68|47.28|0
1647963800000|2022-03-22 15:43:20|49.13|46.73|49.19|46.79|49.19|46.79|49.13|46.73|0
1647963810000|2022-03-22 15:43:30|49.16|46.76|49.31|46.91|49.31|46.91|49.16|46.76|0
1647963820000|2022-03-22 15:43:40|49.88|47.48|50|47.6|50|47.6|49.88|47.48|0
1647963830000|2022-03-22 15:43:50|49.94|47.54|49.97|47.57|49.97|47.57|49.94|47.54|0
1647963840000|2022-03-22 15:44:00|49.94|47.54|49.88|47.48|49.94|47.54|49.76|47.36|0
1647963850000|2022-03-22 15:44:10|50|47.6|50.25|47.85|50.25|47.85|50|47.6|0
1647963860000|2022-03-22 15:44:20|50.31|47.91|50.1|47.7|50.31|47.91|50.1|47.7|0
1647963870000|2022-03-22 15:44:30|50|47.6|49.82|47.42|50|47.6|49.82|47.42|0
1647963880000|2022-03-22 15:44:40|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1647963890000|2022-03-22 15:44:50|49.69|47.29|49.63|47.23|49.69|47.29|49.63|47.23|0
1647963900000|2022-03-22 15:45:00|49.57|47.17|49.63|47.23|49.63|47.23|49.57|47.17|0
1647963910000|2022-03-22 15:45:10|49.82|47.42|49.6|47.2|49.82|47.42|49.6|47.2|0
1647963920000|2022-03-22 15:45:20|49.57|47.17|49.32|46.92|49.57|47.17|49.32|46.92|0
1647963930000|2022-03-22 15:45:30|49.26|46.86|49.45|47.05|49.45|47.05|49.26|46.86|0
1647963940000|2022-03-22 15:45:40|49.39|46.99|49.69|47.29|49.69|47.29|49.39|46.99|0
1647963950000|2022-03-22 15:45:50|49.76|47.36|49.76|47.36|49.82|47.42|49.72|47.32|0
1647963960000|2022-03-22 15:46:00|49.69|47.29|49.76|47.36|49.76|47.36|49.69|47.29|0
1647963970000|2022-03-22 15:46:10|49.82|47.42|50|47.6|50|47.6|49.82|47.42|0
1647963980000|2022-03-22 15:46:20|49.94|47.54|50.07|47.67|50.07|47.67|49.94|47.54|0
1647963990000|2022-03-22 15:46:30|50.09|47.69|50|47.6|50.09|47.69|50|47.6|0
1647964000000|2022-03-22 15:46:40|50.03|47.63|50.07|47.67|50.07|47.67|50.03|47.63|0
1647964010000|2022-03-22 15:46:50|50.03|47.63|49.94|47.54|50.03|47.63|49.94|47.54|0
1647964020000|2022-03-22 15:47:00|50.06|47.66|50.06|47.66|50.13|47.73|50.06|47.66|0
1647964030000|2022-03-22 15:47:10|50.13|47.73|50.13|47.73|50.19|47.79|50.13|47.73|0
1647964040000|2022-03-22 15:47:20|50.06|47.66|50.13|47.73|50.19|47.79|50.06|47.66|0
1647964050000|2022-03-22 15:47:30|50.19|47.79|50.19|47.79|50.19|47.79|50.13|47.73|0
1647964060000|2022-03-22 15:47:40|50.31|47.91|50.38|47.98|50.38|47.98|50.25|47.85|0
1647964070000|2022-03-22 15:47:50|50.44|48.04|50.41|48.01|50.44|48.04|50.41|48.01|0
1647964080000|2022-03-22 15:48:00|50.38|47.98|50.31|47.91|50.44|48.04|50.31|47.91|0
1647964090000|2022-03-22 15:48:10|50.22|47.82|50.19|47.79|50.31|47.91|50.19|47.79|0
1647964100000|2022-03-22 15:48:20|50|47.6|49.97|47.57|50|47.6|49.94|47.54|0
1647964110000|2022-03-22 15:48:30|50.13|47.73|50.06|47.66|50.13|47.73|50|47.6|0
1647964120000|2022-03-22 15:48:40|50.13|47.73|50.25|47.85|50.25|47.85|50.13|47.73|0
1647964130000|2022-03-22 15:48:50|50.19|47.79|50.38|47.98|50.38|47.98|50.19|47.79|0
1647964140000|2022-03-22 15:49:00|50.31|47.91|50.38|47.98|50.38|47.98|50.31|47.91|0
1647964150000|2022-03-22 15:49:10|50.5|48.1|50.31|47.91|50.5|48.1|50.31|47.91|0
1647964160000|2022-03-22 15:49:20|50.25|47.85|50.31|47.91|50.31|47.91|50.25|47.85|0
1647964170000|2022-03-22 15:49:30|50.5|48.1|50.44|48.04|50.5|48.1|50.38|47.98|0
1647964180000|2022-03-22 15:49:40|50.5|48.1|50.56|48.16|50.56|48.16|50.5|48.1|0
1647964190000|2022-03-22 15:49:50|50.5|48.1|50.56|48.16|50.56|48.16|50.5|48.1|0
1647964200000|2022-03-22 15:50:00|50.62|48.22|50.44|48.04|50.62|48.22|50.44|48.04|0
1647964210000|2022-03-22 15:50:10|50.53|48.13|50.56|48.16|50.62|48.22|50.53|48.13|0
1647964220000|2022-03-22 15:50:20|50.44|48.04|50.5|48.1|50.5|48.1|50.44|48.04|0
1647964230000|2022-03-22 15:50:30|50.44|48.04|50.5|48.1|50.5|48.1|50.44|48.04|0
1647964240000|2022-03-22 15:50:40|50.56|48.16|50.5|48.1|50.69|48.29|50.5|48.1|0
1647964250000|2022-03-22 15:50:50|50.47|48.07|50.37|47.97|50.47|48.07|50.37|47.97|0
1647964260000|2022-03-22 15:51:00|50.44|48.04|50.5|48.1|50.56|48.16|50.37|47.97|0
1647964270000|2022-03-22 15:51:10|50.47|48.07|50.37|47.97|50.56|48.16|50.37|47.97|0
1647964280000|2022-03-22 15:51:20|50.44|48.04|50.37|47.97|50.44|48.04|50.31|47.91|0
1647964290000|2022-03-22 15:51:30|50.44|48.04|50.31|47.91|50.44|48.04|50.31|47.91|0
1647964300000|2022-03-22 15:51:40|50.19|47.79|50.19|47.79|50.25|47.85|50.19|47.79|0
1647964310000|2022-03-22 15:51:50|50.31|47.91|50.47|48.07|50.47|48.07|50.31|47.91|0
1647964320000|2022-03-22 15:52:00|50.5|48.1|50.5|48.1|50.5|48.1|50.5|48.1|0
1647964330000|2022-03-22 15:52:10|50.56|48.16|50.69|48.29|50.69|48.29|50.56|48.16|0
1647964340000|2022-03-22 15:52:20|50.65|48.25|50.56|48.16|50.65|48.25|50.5|48.1|0
1647964350000|2022-03-22 15:52:30|50.44|48.04|50.28|47.88|50.44|48.04|50.25|47.85|0
1647964360000|2022-03-22 15:52:40|50.19|47.79|50.15|47.75|50.25|47.85|50.15|47.75|0
1647964370000|2022-03-22 15:52:50|50.12|47.72|50.06|47.66|50.12|47.72|50|47.6|0
1647964380000|2022-03-22 15:53:00|50.19|47.79|50.06|47.66|50.19|47.79|50.06|47.66|0
1647964390000|2022-03-22 15:53:10|50|47.6|50|47.6|50|47.6|49.94|47.54|0
1647964400000|2022-03-22 15:53:20|50.06|47.66|50.06|47.66|50.06|47.66|50.06|47.66|0
1647964410000|2022-03-22 15:53:30|50.03|47.63|50.12|47.72|50.12|47.72|50.03|47.63|0
1647964420000|2022-03-22 15:53:40|50.19|47.79|50.25|47.85|50.25|47.85|50.19|47.79|0
1647964430000|2022-03-22 15:53:50|50.12|47.72|50.06|47.66|50.12|47.72|50.06|47.66|0
1647964440000|2022-03-22 15:54:00|50.12|47.72|50.37|47.97|50.37|47.97|50.12|47.72|0
1647964450000|2022-03-22 15:54:10|50.31|47.91|50.37|47.97|50.37|47.97|50.28|47.88|0
1647964460000|2022-03-22 15:54:20|50.44|48.04|50.31|47.91|50.44|48.04|50.31|47.91|0
1647964470000|2022-03-22 15:54:30|50.37|47.97|50.31|47.91|50.37|47.97|50.25|47.85|0
1647964480000|2022-03-22 15:54:40|50.4|48|50.44|48.04|50.44|48.04|50.4|48|0
1647964490000|2022-03-22 15:54:50|50.37|47.97|50.44|48.04|50.5|48.1|50.37|47.97|0
1647964500000|2022-03-22 15:55:00|50.5|48.1|50.56|48.16|50.62|48.22|50.5|48.1|0
1647964510000|2022-03-22 15:55:10|50.44|48.04|50.5|48.1|50.5|48.1|50.44|48.04|0
1647964520000|2022-03-22 15:55:20|50.53|48.13|50.62|48.22|50.62|48.22|50.53|48.13|0
1647964530000|2022-03-22 15:55:30|50.56|48.16|50.59|48.19|50.62|48.22|50.56|48.16|0
1647964540000|2022-03-22 15:55:40|50.62|48.22|50.68|48.28|50.69|48.29|50.62|48.22|0
1647964550000|2022-03-22 15:55:50|50.62|48.22|50.62|48.22|50.62|48.22|50.62|48.22|0
1647964560000|2022-03-22 15:56:00|50.59|48.19|50.5|48.1|50.62|48.22|50.5|48.1|0
1647964570000|2022-03-22 15:56:10|50.43|48.03|50.5|48.1|50.5|48.1|50.43|48.03|0
1647964580000|2022-03-22 15:56:20|50.43|48.03|50.5|48.1|50.5|48.1|50.43|48.03|0
1647964590000|2022-03-22 15:56:30|50.56|48.16|50.5|48.1|50.56|48.16|50.5|48.1|0
1647964600000|2022-03-22 15:56:40|50.59|48.19|50.5|48.1|50.62|48.22|50.5|48.1|0
1647964610000|2022-03-22 15:56:50|50.43|48.03|50.37|47.97|50.43|48.03|50.37|47.97|0
1647964620000|2022-03-22 15:57:00|50.43|48.03|50.43|48.03|50.5|48.1|50.43|48.03|0
1647964630000|2022-03-22 15:57:10|50.31|47.91|50.25|47.85|50.31|47.91|50.25|47.85|0
1647964640000|2022-03-22 15:57:20|50.31|47.91|50.31|47.91|50.37|47.97|50.31|47.91|0
1647964650000|2022-03-22 15:57:30|50.25|47.85|50.43|48.03|50.43|48.03|50.25|47.85|0
1647964660000|2022-03-22 15:57:40|50.4|48|50.18|47.78|50.4|48|50.18|47.78|0
1647964670000|2022-03-22 15:57:50|50.25|47.85|50.06|47.66|50.25|47.85|50.06|47.66|0
1647964680000|2022-03-22 15:58:00|50|47.6|49.94|47.54|50|47.6|49.94|47.54|0
1647964690000|2022-03-22 15:58:10|49.87|47.47|49.87|47.47|49.87|47.47|49.87|47.47|0
1647964700000|2022-03-22 15:58:20|49.94|47.54|50.25|47.85|50.34|47.94|49.87|47.47|0
1647964710000|2022-03-22 15:58:30|50.18|47.78|50.18|47.78|50.25|47.85|50.18|47.78|0
1647964720000|2022-03-22 15:58:40|50.12|47.72|50.03|47.63|50.12|47.72|49.97|47.57|0
1647964730000|2022-03-22 15:58:50|50.06|47.66|50.06|47.66|50.06|47.66|50.03|47.63|0
1647964740000|2022-03-22 15:59:00|50.12|47.72|50.12|47.72|50.12|47.72|50|47.6|0
1647964750000|2022-03-22 15:59:10|50.06|47.66|50.12|47.72|50.12|47.72|50.06|47.66|0
1647964760000|2022-03-22 15:59:20|50.18|47.78|50|47.6|50.18|47.78|49.94|47.54|0
1647964770000|2022-03-22 15:59:30|49.94|47.54|49.94|47.54|50.06|47.66|49.94|47.54|0
1647964780000|2022-03-22 15:59:40|50|47.6|50.06|47.66|50.12|47.72|50|47.6|0
1647964790000|2022-03-22 15:59:50|50|47.6|49.81|47.41|50|47.6|49.81|47.41|0
1647964800000|2022-03-22 16:00:00|49.94|47.54|49.81|47.41|49.94|47.54|49.81|47.41|0
1647964810000|2022-03-22 16:00:10|49.75|47.35|50|47.6|50|47.6|49.75|47.35|0
1647964820000|2022-03-22 16:00:20|49.94|47.54|50.06|47.66|50.06|47.66|49.94|47.54|0
1647964830000|2022-03-22 16:00:30|50.18|47.78|50|47.6|50.18|47.78|50|47.6|0
1647964840000|2022-03-22 16:00:40|49.93|47.53|49.81|47.41|49.93|47.53|49.81|47.41|0
1647964850000|2022-03-22 16:00:50|49.75|47.35|49.75|47.35|49.75|47.35|49.75|47.35|0
1647964860000|2022-03-22 16:01:00|49.69|47.29|50|47.6|50|47.6|49.69|47.29|0
1647964870000|2022-03-22 16:01:10|50.12|47.72|50.06|47.66|50.12|47.72|50.06|47.66|0
1647964880000|2022-03-22 16:01:20|50|47.6|49.87|47.47|50|47.6|49.87|47.47|0
1647964890000|2022-03-22 16:01:30|49.96|47.56|49.87|47.47|49.96|47.56|49.87|47.47|0
1647964900000|2022-03-22 16:01:40|49.84|47.44|49.87|47.47|49.87|47.47|49.81|47.41|0
1647964910000|2022-03-22 16:01:50|49.75|47.35|49.81|47.41|49.81|47.41|49.75|47.35|0
1647964920000|2022-03-22 16:02:00|49.75|47.35|49.56|47.16|49.75|47.35|49.56|47.16|0
1647964930000|2022-03-22 16:02:10|49.63|47.23|49.75|47.35|49.75|47.35|49.56|47.16|0
1647964940000|2022-03-22 16:02:20|49.87|47.47|49.81|47.41|49.87|47.47|49.75|47.35|0
1647964950000|2022-03-22 16:02:30|49.75|47.35|49.75|47.35|49.81|47.41|49.75|47.35|0
1647964960000|2022-03-22 16:02:40|49.72|47.32|49.69|47.29|49.72|47.32|49.69|47.29|0
1647964970000|2022-03-22 16:02:50|49.56|47.16|49.56|47.16|49.62|47.22|49.5|47.1|0
1647964980000|2022-03-22 16:03:00|49.62|47.22|49.62|47.22|49.62|47.22|49.62|47.22|0
1647964990000|2022-03-22 16:03:10|49.5|47.1|49.62|47.22|49.62|47.22|49.5|47.1|0
1647965000000|2022-03-22 16:03:20|49.56|47.16|49.56|47.16|49.62|47.22|49.56|47.16|0
1647965010000|2022-03-22 16:03:30|49.5|47.1|49.44|47.04|49.5|47.1|49.44|47.04|0
1647965020000|2022-03-22 16:03:40|49.5|47.1|49.44|47.04|49.5|47.1|49.38|46.98|0
1647965030000|2022-03-22 16:03:50|49.38|46.98|49.44|47.04|49.44|47.04|49.38|46.98|0
1647965040000|2022-03-22 16:04:00|49.38|46.98|49.26|46.86|49.38|46.98|49.26|46.86|0
1647965050000|2022-03-22 16:04:10|49.32|46.92|49.32|46.92|49.32|46.92|49.19|46.79|0
1647965060000|2022-03-22 16:04:20|49.38|46.98|49.56|47.16|49.56|47.16|49.32|46.92|0
1647965070000|2022-03-22 16:04:30|49.38|46.98|49.32|46.92|49.38|46.98|49.32|46.92|0
1647965080000|2022-03-22 16:04:40|49.35|46.95|49.5|47.1|49.5|47.1|49.32|46.92|0
1647965090000|2022-03-22 16:04:50|49.56|47.16|49.62|47.22|49.62|47.22|49.56|47.16|0
1647965100000|2022-03-22 16:05:00|49.56|47.16|49.93|47.53|50|47.6|49.56|47.16|0
1647965110000|2022-03-22 16:05:10|49.81|47.41|50.06|47.66|50.06|47.66|49.81|47.41|0
1647965120000|2022-03-22 16:05:20|49.99|47.59|50.06|47.66|50.12|47.72|49.99|47.59|0
1647965130000|2022-03-22 16:05:30|50.12|47.72|50.12|47.72|50.24|47.84|50.12|47.72|0
1647965140000|2022-03-22 16:05:40|50.24|47.84|50.21|47.81|50.24|47.84|50.18|47.78|0
1647965150000|2022-03-22 16:05:50|50.31|47.91|50.18|47.78|50.31|47.91|50.18|47.78|0
1647965160000|2022-03-22 16:06:00|50.15|47.75|50.49|48.09|50.49|48.09|50.15|47.75|0
1647965170000|2022-03-22 16:06:10|50.56|48.16|50.56|48.16|50.56|48.16|50.49|48.09|0
1647965180000|2022-03-22 16:06:20|50.49|48.09|50.49|48.09|50.49|48.09|50.49|48.09|0
1647965190000|2022-03-22 16:06:30|50.52|48.12|50.62|48.22|50.62|48.22|50.52|48.12|0
1647965200000|2022-03-22 16:06:40|50.68|48.28|50.62|48.22|50.68|48.28|50.62|48.22|0
1647965210000|2022-03-22 16:06:50|50.68|48.28|50.74|48.34|50.81|48.41|50.68|48.28|0
1647965220000|2022-03-22 16:07:00|50.68|48.28|50.68|48.28|50.68|48.28|50.62|48.22|0
1647965230000|2022-03-22 16:07:10|50.74|48.34|50.81|48.41|50.81|48.41|50.74|48.34|0
1647965240000|2022-03-22 16:07:20|50.74|48.34|50.87|48.47|50.9|48.5|50.74|48.34|0
1647965250000|2022-03-22 16:07:30|50.74|48.34|50.68|48.28|50.74|48.34|50.68|48.28|0
1647965260000|2022-03-22 16:07:40|50.74|48.34|50.68|48.28|50.74|48.34|50.68|48.28|0
1647965270000|2022-03-22 16:07:50|50.62|48.22|50.49|48.09|50.62|48.22|50.49|48.09|0
1647965280000|2022-03-22 16:08:00|50.55|48.15|50.49|48.09|50.55|48.15|50.49|48.09|0
1647965290000|2022-03-22 16:08:10|50.68|48.28|50.62|48.22|50.68|48.28|50.55|48.15|0
1647965300000|2022-03-22 16:08:20|50.68|48.28|50.65|48.25|50.68|48.28|50.62|48.22|0
1647965310000|2022-03-22 16:08:30|50.74|48.34|50.62|48.22|50.74|48.34|50.62|48.22|0
1647965320000|2022-03-22 16:08:40|50.55|48.15|50.62|48.22|50.68|48.28|50.55|48.15|0
1647965330000|2022-03-22 16:08:50|50.68|48.28|50.49|48.09|50.68|48.28|50.49|48.09|0
1647965340000|2022-03-22 16:09:00|50.52|48.12|50.37|47.97|50.52|48.12|50.37|47.97|0
1647965350000|2022-03-22 16:09:10|50.3|47.9|50.3|47.9|50.3|47.9|50.3|47.9|0
1647965360000|2022-03-22 16:09:20|50.37|47.97|50.37|47.97|50.37|47.97|50.37|47.97|0
1647965370000|2022-03-22 16:09:30|50.24|47.84|50.3|47.9|50.3|47.9|50.24|47.84|0
1647965380000|2022-03-22 16:09:40|50.24|47.84|50.24|47.84|50.3|47.9|50.24|47.84|0
1647965390000|2022-03-22 16:09:50|50.3|47.9|50.3|47.9|50.3|47.9|50.3|47.9|0
1647965400000|2022-03-22 16:10:00|50.24|47.84|50.24|47.84|50.3|47.9|50.24|47.84|0
1647965410000|2022-03-22 16:10:10|50.3|47.9|50.49|48.09|50.49|48.09|50.24|47.84|0
1647965420000|2022-03-22 16:10:20|50.55|48.15|50.43|48.03|50.68|48.28|50.43|48.03|0
1647965430000|2022-03-22 16:10:30|50.37|47.97|50.3|47.9|50.37|47.97|50.3|47.9|0
1647965440000|2022-03-22 16:10:40|50.27|47.87|50.3|47.9|50.33|47.93|50.27|47.87|0
1647965450000|2022-03-22 16:10:50|50.24|47.84|50.24|47.84|50.3|47.9|50.24|47.84|0
1647965460000|2022-03-22 16:11:00|50.37|47.97|50.37|47.97|50.43|48.03|50.37|47.97|0
1647965470000|2022-03-22 16:11:10|50.27|47.87|50.18|47.78|50.27|47.87|50.18|47.78|0
1647965480000|2022-03-22 16:11:20|50.24|47.84|50.21|47.81|50.24|47.84|50.18|47.78|0
1647965490000|2022-03-22 16:11:30|50.24|47.84|50.3|47.9|50.3|47.9|50.24|47.84|0
1647965500000|2022-03-22 16:11:40|50.24|47.84|50.24|47.84|50.24|47.84|50.12|47.72|0
1647965510000|2022-03-22 16:11:50|50.12|47.72|50.12|47.72|50.18|47.78|50.12|47.72|0
1647965520000|2022-03-22 16:12:00|49.93|47.53|49.99|47.59|49.99|47.59|49.93|47.53|0
1647965530000|2022-03-22 16:12:10|49.81|47.41|49.74|47.34|49.87|47.47|49.68|47.28|0
1647965540000|2022-03-22 16:12:20|49.81|47.41|50.05|47.65|50.05|47.65|49.81|47.41|0
1647965550000|2022-03-22 16:12:30|50.02|47.62|49.99|47.59|50.12|47.72|49.99|47.59|0
1647965560000|2022-03-22 16:12:40|49.93|47.53|49.99|47.59|50.05|47.65|49.93|47.53|0
1647965570000|2022-03-22 16:12:50|49.93|47.53|49.93|47.53|49.93|47.53|49.93|47.53|0
1647965580000|2022-03-22 16:13:00|49.99|47.59|49.93|47.53|49.99|47.59|49.93|47.53|0
1647965590000|2022-03-22 16:13:10|49.84|47.44|49.74|47.34|49.84|47.44|49.74|47.34|0
1647965600000|2022-03-22 16:13:20|49.77|47.37|49.93|47.53|49.93|47.53|49.74|47.34|0
1647965610000|2022-03-22 16:13:30|49.96|47.56|49.84|47.44|49.96|47.56|49.84|47.44|0
1647965620000|2022-03-22 16:13:40|49.81|47.41|49.93|47.53|49.93|47.53|49.81|47.41|0
1647965630000|2022-03-22 16:13:50|49.99|47.59|49.87|47.47|49.99|47.59|49.87|47.47|0
1647965640000|2022-03-22 16:14:00|49.93|47.53|49.99|47.59|49.99|47.59|49.93|47.53|0
1647965650000|2022-03-22 16:14:10|49.93|47.53|49.93|47.53|49.93|47.53|49.83|47.43|0
1647965660000|2022-03-22 16:14:20|49.99|47.59|49.96|47.56|49.99|47.59|49.93|47.53|0
1647965670000|2022-03-22 16:14:30|49.93|47.53|50.05|47.65|50.05|47.65|49.93|47.53|0
1647965680000|2022-03-22 16:14:40|49.93|47.53|49.81|47.41|49.99|47.59|49.81|47.41|0
1647965690000|2022-03-22 16:14:50|49.99|47.59|50.05|47.65|50.05|47.65|49.99|47.59|0
1647965700000|2022-03-22 16:15:00|49.99|47.59|50.05|47.65|50.05|47.65|49.99|47.59|0
1647965710000|2022-03-22 16:15:10|50.11|47.71|50.24|47.84|50.24|47.84|50.11|47.71|0
1647965720000|2022-03-22 16:15:20|50.18|47.78|49.8|47.4|50.18|47.78|49.8|47.4|0
1647965730000|2022-03-22 16:15:30|49.77|47.37|49.74|47.34|49.77|47.37|49.74|47.34|0
1647965740000|2022-03-22 16:15:40|49.71|47.31|49.62|47.22|49.71|47.31|49.62|47.22|0
1647965760000|2022-03-22 16:16:00|49.68|47.28|49.74|47.34|49.74|47.34|49.62|47.22|0
1647965770000|2022-03-22 16:16:10|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1647965780000|2022-03-22 16:16:20|49.62|47.22|49.8|47.4|49.8|47.4|49.62|47.22|0
1647965790000|2022-03-22 16:16:30|49.87|47.47|49.87|47.47|49.87|47.47|49.87|47.47|0
1647965800000|2022-03-22 16:16:40|49.8|47.4|49.74|47.34|49.8|47.4|49.74|47.34|0
1647965810000|2022-03-22 16:16:50|49.8|47.4|49.74|47.34|49.8|47.4|49.74|47.34|0
1647965820000|2022-03-22 16:17:00|49.8|47.4|49.71|47.31|49.8|47.4|49.71|47.31|0
1647965830000|2022-03-22 16:17:10|49.68|47.28|49.56|47.16|49.68|47.28|49.56|47.16|0
1647965840000|2022-03-22 16:17:20|49.62|47.22|49.62|47.22|49.62|47.22|49.56|47.16|0
1647965850000|2022-03-22 16:17:30|49.56|47.16|49.5|47.1|49.56|47.16|49.5|47.1|0
1647965860000|2022-03-22 16:17:40|49.74|47.34|49.71|47.31|49.74|47.34|49.62|47.22|0
1647965870000|2022-03-22 16:17:50|49.74|47.34|49.74|47.34|49.74|47.34|49.68|47.28|0
1647965880000|2022-03-22 16:18:00|49.8|47.4|49.62|47.22|49.8|47.4|49.62|47.22|0
1647965890000|2022-03-22 16:18:10|49.49|47.09|49.37|46.97|49.49|47.09|49.37|46.97|0
1647965900000|2022-03-22 16:18:20|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1647965910000|2022-03-22 16:18:30|49.25|46.85|49.62|47.22|49.62|47.22|49.25|46.85|0
1647965920000|2022-03-22 16:18:40|49.59|47.19|49.56|47.16|49.59|47.19|49.49|47.09|0
1647965930000|2022-03-22 16:18:50|49.62|47.22|49.74|47.34|49.74|47.34|49.62|47.22|0
1647965940000|2022-03-22 16:19:00|49.8|47.4|49.87|47.47|49.87|47.47|49.8|47.4|0
1647965950000|2022-03-22 16:19:10|49.86|47.46|49.86|47.46|49.86|47.46|49.86|47.46|0
1647965960000|2022-03-22 16:19:20|49.99|47.59|50.05|47.65|50.05|47.65|49.99|47.59|0
1647965970000|2022-03-22 16:19:30|49.93|47.53|49.86|47.46|49.93|47.53|49.8|47.4|0
1647965980000|2022-03-22 16:19:40|49.83|47.43|49.8|47.4|49.83|47.43|49.68|47.28|0
1647965990000|2022-03-22 16:19:50|49.74|47.34|49.74|47.34|49.74|47.34|49.68|47.28|0
1647966000000|2022-03-22 16:20:00|49.68|47.28|49.68|47.28|49.8|47.4|49.68|47.28|0
1647966010000|2022-03-22 16:20:10|49.56|47.16|49.68|47.28|49.68|47.28|49.56|47.16|0
1647966020000|2022-03-22 16:20:20|49.62|47.22|49.56|47.16|49.62|47.22|49.56|47.16|0
1647966030000|2022-03-22 16:20:30|49.43|47.03|49.56|47.16|49.56|47.16|49.43|47.03|0
1647966040000|2022-03-22 16:20:40|49.49|47.09|49.49|47.09|49.49|47.09|49.43|47.03|0
1647966050000|2022-03-22 16:20:50|49.56|47.16|49.56|47.16|49.56|47.16|49.49|47.09|0
1647966060000|2022-03-22 16:21:00|49.52|47.12|49.58|47.18|49.62|47.22|49.52|47.12|0
1647966070000|2022-03-22 16:21:10|49.49|47.09|49.31|46.91|49.56|47.16|49.31|46.91|0
1647966080000|2022-03-22 16:21:20|49.28|46.88|49.13|46.73|49.28|46.88|49.13|46.73|0
1647966090000|2022-03-22 16:21:30|49.25|46.85|49.15|46.75|49.25|46.85|49.13|46.73|0
1647966100000|2022-03-22 16:21:40|49.13|46.73|49|46.6|49.13|46.73|49|46.6|0
1647966110000|2022-03-22 16:21:50|48.88|46.48|48.82|46.42|48.88|46.48|48.82|46.42|0
1647966120000|2022-03-22 16:22:00|48.76|46.36|48.76|46.36|48.76|46.36|48.64|46.24|0
1647966130000|2022-03-22 16:22:10|48.7|46.3|48.58|46.18|48.7|46.3|48.58|46.18|0
1647966140000|2022-03-22 16:22:20|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1647966150000|2022-03-22 16:22:30|48.58|46.18|48.45|46.05|48.58|46.18|48.45|46.05|0
1647966160000|2022-03-22 16:22:40|48.39|45.99|48.33|45.93|48.39|45.99|48.33|45.93|0
1647966170000|2022-03-22 16:22:50|48.09|45.69|48.15|45.75|48.15|45.75|48.09|45.69|0
1647966180000|2022-03-22 16:23:00|48.09|45.69|47.94|45.54|48.09|45.69|47.94|45.54|0
1647966190000|2022-03-22 16:23:10|48.09|45.69|48.27|45.87|48.27|45.87|48.09|45.69|0
1647966200000|2022-03-22 16:23:20|48.45|46.05|48.51|46.11|48.51|46.11|48.45|46.05|0
1647966210000|2022-03-22 16:23:30|48.58|46.18|48.51|46.11|48.58|46.18|48.33|45.93|0
1647966220000|2022-03-22 16:23:40|48.48|46.08|48.45|46.05|48.48|46.08|48.39|45.99|0
1647966230000|2022-03-22 16:23:50|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1647966240000|2022-03-22 16:24:00|48.58|46.18|48.51|46.11|48.58|46.18|48.51|46.11|0
1647966250000|2022-03-22 16:24:10|48.58|46.18|48.54|46.14|48.58|46.18|48.51|46.11|0
1647966260000|2022-03-22 16:24:20|48.51|46.11|48.45|46.05|48.51|46.11|48.39|45.99|0
1647966270000|2022-03-22 16:24:30|48.6|46.2|48.7|46.3|48.7|46.3|48.58|46.18|0
1647966280000|2022-03-22 16:24:40|48.67|46.27|48.76|46.36|48.76|46.36|48.67|46.27|0
1647966290000|2022-03-22 16:24:50|48.79|46.39|48.76|46.36|48.79|46.39|48.76|46.36|0
1647966300000|2022-03-22 16:25:00|48.7|46.3|48.64|46.24|48.82|46.42|48.64|46.24|0
1647966310000|2022-03-22 16:25:10|48.57|46.17|48.7|46.3|48.76|46.36|48.57|46.17|0
1647966320000|2022-03-22 16:25:20|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1647966330000|2022-03-22 16:25:30|48.57|46.17|48.64|46.24|48.64|46.24|48.57|46.17|0
1647966340000|2022-03-22 16:25:40|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1647966350000|2022-03-22 16:25:50|48.51|46.11|48.64|46.24|48.64|46.24|48.51|46.11|0
1647966360000|2022-03-22 16:26:00|48.51|46.11|48.45|46.05|48.51|46.11|48.45|46.05|0
1647966370000|2022-03-22 16:26:10|48.51|46.11|48.57|46.17|48.57|46.17|48.51|46.11|0
1647966380000|2022-03-22 16:26:20|48.45|46.05|48.39|45.99|48.45|46.05|48.39|45.99|0
1647966390000|2022-03-22 16:26:30|48.33|45.93|48.27|45.87|48.33|45.93|48.27|45.87|0
1647966400000|2022-03-22 16:26:40|48.21|45.81|48.21|45.81|48.27|45.87|48.21|45.81|0
1647966410000|2022-03-22 16:26:50|48.09|45.69|48.15|45.75|48.15|45.75|48.03|45.63|0
1647966420000|2022-03-22 16:27:00|48.21|45.81|48.09|45.69|48.21|45.81|48.09|45.69|0
1647966430000|2022-03-22 16:27:10|48.03|45.63|48.15|45.75|48.15|45.75|48.03|45.63|0
1647966440000|2022-03-22 16:27:20|48.21|45.81|47.5|45.1|48.33|45.93|47.5|45.1|0
1647966450000|2022-03-22 16:27:30|47.44|45.04|47.32|44.92|47.44|45.04|47.32|44.92|0
1647966460000|2022-03-22 16:27:40|47.26|44.86|47.32|44.92|47.32|44.92|47.26|44.86|0
1647966470000|2022-03-22 16:27:50|47.26|44.86|47.44|45.04|47.5|45.1|47.26|44.86|0
1647966480000|2022-03-22 16:28:00|47.52|45.12|47.68|45.28|47.68|45.28|47.52|45.12|0
1647966490000|2022-03-22 16:28:10|47.74|45.34|47.62|45.22|47.74|45.34|47.62|45.22|0
1647966500000|2022-03-22 16:28:20|47.74|45.34|47.56|45.16|47.74|45.34|47.56|45.16|0
1647966510000|2022-03-22 16:28:30|47.62|45.22|47.68|45.28|47.74|45.34|47.62|45.22|0
1647966520000|2022-03-22 16:28:40|47.64|45.24|47.56|45.16|47.64|45.24|47.5|45.1|0
1647966530000|2022-03-22 16:28:50|47.62|45.22|47.64|45.24|47.68|45.28|47.62|45.22|0
1647966540000|2022-03-22 16:29:00|47.74|45.34|47.8|45.4|47.8|45.4|47.68|45.28|0
1647966550000|2022-03-22 16:29:10|47.86|45.46|47.74|45.34|47.86|45.46|47.68|45.28|0
1647966560000|2022-03-22 16:29:20|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1647966570000|2022-03-22 16:29:30|47.62|45.22|47.86|45.46|47.86|45.46|47.62|45.22|0
1647966580000|2022-03-22 16:29:40|47.8|45.4|47.92|45.52|47.92|45.52|47.8|45.4|0
1647966590000|2022-03-22 16:29:50|47.86|45.46|47.68|45.28|47.86|45.46|47.68|45.28|0
1647966600000|2022-03-22 16:30:00|47.55|45.15|47.49|45.09|47.55|45.15|47.49|45.09|0
1647966610000|2022-03-22 16:30:10|47.43|45.03|47.61|45.21|47.61|45.21|47.43|45.03|0
1647966620000|2022-03-22 16:30:20|47.49|45.09|47.37|44.97|47.49|45.09|47.37|44.97|0
1647966630000|2022-03-22 16:30:30|47.14|44.74|47.37|44.97|47.37|44.97|47.14|44.74|0
1647966640000|2022-03-22 16:30:40|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1647966650000|2022-03-22 16:30:50|47.2|44.8|47.2|44.8|47.2|44.8|47.14|44.74|0
1647966660000|2022-03-22 16:31:00|47.26|44.86|47.31|44.91|47.43|45.03|47.26|44.86|0
1647966670000|2022-03-22 16:31:10|47.26|44.86|47.08|44.68|47.26|44.86|47.02|44.62|0
1647966680000|2022-03-22 16:31:20|47.02|44.62|46.96|44.56|47.02|44.62|46.96|44.56|0
1647966690000|2022-03-22 16:31:30|47.02|44.62|47.02|44.62|47.02|44.62|46.96|44.56|0
1647966700000|2022-03-22 16:31:40|47.08|44.68|47.08|44.68|47.08|44.68|47.08|44.68|0
1647966710000|2022-03-22 16:31:50|47.02|44.62|47.08|44.68|47.08|44.68|47.02|44.62|0
1647966720000|2022-03-22 16:32:00|47.05|44.65|47.2|44.8|47.2|44.8|47.05|44.65|0
1647966730000|2022-03-22 16:32:10|47.25|44.85|47.25|44.85|47.25|44.85|47.2|44.8|0
1647966740000|2022-03-22 16:32:20|47.31|44.91|47.31|44.91|47.31|44.91|47.25|44.85|0
1647966750000|2022-03-22 16:32:30|47.37|44.97|47.25|44.85|47.37|44.97|47.25|44.85|0
1647966760000|2022-03-22 16:32:40|47.31|44.91|47.31|44.91|47.34|44.94|47.25|44.85|0
1647966770000|2022-03-22 16:32:50|47.25|44.85|47.14|44.74|47.25|44.85|47.14|44.74|0
1647966780000|2022-03-22 16:33:00|47.19|44.79|47.08|44.68|47.19|44.79|47.08|44.68|0
1647966790000|2022-03-22 16:33:10|47.02|44.62|47.13|44.73|47.13|44.73|47.02|44.62|0
1647966800000|2022-03-22 16:33:20|47.08|44.68|47.13|44.73|47.13|44.73|47.08|44.68|0
1647966810000|2022-03-22 16:33:30|47.19|44.79|47.25|44.85|47.25|44.85|47.19|44.79|0
1647966820000|2022-03-22 16:33:40|47.31|44.91|47.19|44.79|47.31|44.91|47.19|44.79|0
1647966830000|2022-03-22 16:33:50|47.25|44.85|47.25|44.85|47.37|44.97|47.25|44.85|0
1647966840000|2022-03-22 16:34:00|47.22|44.82|47.31|44.91|47.31|44.91|47.22|44.82|0
1647966850000|2022-03-22 16:34:10|47.37|44.97|47.25|44.85|47.37|44.97|47.19|44.79|0
1647966860000|2022-03-22 16:34:20|47.22|44.82|47.19|44.79|47.22|44.82|47.19|44.79|0
1647966870000|2022-03-22 16:34:30|47.25|44.85|47.19|44.79|47.25|44.85|47.13|44.73|0
1647966880000|2022-03-22 16:34:40|47.25|44.85|47.55|45.15|47.55|45.15|47.25|44.85|0
1647966890000|2022-03-22 16:34:50|47.49|45.09|47.82|45.42|47.82|45.42|47.49|45.09|0
1647966900000|2022-03-22 16:35:00|47.91|45.51|48.22|45.82|48.28|45.88|47.91|45.51|0
1647966910000|2022-03-22 16:35:10|48.28|45.88|48.46|46.06|48.46|46.06|48.28|45.88|0
1647966920000|2022-03-22 16:35:20|48.52|46.12|48.52|46.12|48.52|46.12|48.46|46.06|0
1647966930000|2022-03-22 16:35:30|48.64|46.24|48.28|45.88|48.64|46.24|48.16|45.76|0
1647966940000|2022-03-22 16:35:40|48.4|46|48.28|45.88|48.46|46.06|48.28|45.88|0
1647966950000|2022-03-22 16:35:50|48.34|45.94|48.28|45.88|48.34|45.94|48.28|45.88|0
1647966960000|2022-03-22 16:36:00|48.4|46|48.4|46|48.4|46|48.34|45.94|0
1647966970000|2022-03-22 16:36:10|48.46|46.06|48.43|46.03|48.52|46.12|48.43|46.03|0
1647966980000|2022-03-22 16:36:20|48.4|46|48.46|46.06|48.52|46.12|48.4|46|0
1647966990000|2022-03-22 16:36:30|48.4|46|48.4|46|48.4|46|48.4|46|0
1647967000000|2022-03-22 16:36:40|48.46|46.06|48.52|46.12|48.52|46.12|48.46|46.06|0
1647967010000|2022-03-22 16:36:50|48.46|46.06|48.46|46.06|48.52|46.12|48.46|46.06|0
1647967020000|2022-03-22 16:37:00|48.52|46.12|48.52|46.12|48.52|46.12|48.46|46.06|0
1647967030000|2022-03-22 16:37:10|48.49|46.09|48.28|45.88|48.49|46.09|48.28|45.88|0
1647967040000|2022-03-22 16:37:20|48.22|45.82|48.15|45.75|48.22|45.82|48.15|45.75|0
1647967050000|2022-03-22 16:37:30|48.22|45.82|48.22|45.82|48.22|45.82|48.15|45.75|0
1647967060000|2022-03-22 16:37:40|48.28|45.88|48.21|45.81|48.3|45.9|48.21|45.81|0
1647967070000|2022-03-22 16:37:50|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1647967080000|2022-03-22 16:38:00|48.15|45.75|48.09|45.69|48.15|45.75|48.03|45.63|0
1647967090000|2022-03-22 16:38:10|48.12|45.72|47.91|45.51|48.12|45.72|47.91|45.51|0
1647967110000|2022-03-22 16:38:30|48.03|45.63|48.21|45.81|48.21|45.81|48.03|45.63|0
1647967120000|2022-03-22 16:38:40|48.15|45.75|48.09|45.69|48.21|45.81|48.09|45.69|0
1647967130000|2022-03-22 16:38:50|48.15|45.75|48.09|45.69|48.15|45.75|48.09|45.69|0
1647967140000|2022-03-22 16:39:00|47.97|45.57|47.91|45.51|47.97|45.57|47.91|45.51|0
1647967150000|2022-03-22 16:39:10|47.88|45.48|47.91|45.51|47.91|45.51|47.82|45.42|0
1647967160000|2022-03-22 16:39:20|47.85|45.45|47.91|45.51|47.91|45.51|47.85|45.45|0
1647967170000|2022-03-22 16:39:30|48.09|45.69|48.09|45.69|48.09|45.69|48.03|45.63|0
1647967180000|2022-03-22 16:39:40|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1647967190000|2022-03-22 16:39:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1647967200000|2022-03-22 16:40:00|48.15|45.75|48.21|45.81|48.21|45.81|48.15|45.75|0
1647967210000|2022-03-22 16:40:10|48.15|45.75|48.34|45.94|48.34|45.94|48.15|45.75|0
1647967220000|2022-03-22 16:40:20|48.27|45.87|48.34|45.94|48.34|45.94|48.27|45.87|0
1647967230000|2022-03-22 16:40:30|48.27|45.87|48.09|45.69|48.27|45.87|48.09|45.69|0
1647967240000|2022-03-22 16:40:40|48.03|45.63|48.03|45.63|48.03|45.63|47.97|45.57|0
1647967250000|2022-03-22 16:40:50|47.97|45.57|48.15|45.75|48.15|45.75|47.97|45.57|0
1647967260000|2022-03-22 16:41:00|48.21|45.81|48.21|45.81|48.3|45.9|48.21|45.81|0
1647967270000|2022-03-22 16:41:10|48.27|45.87|48.33|45.93|48.33|45.93|48.27|45.87|0
1647967280000|2022-03-22 16:41:20|48.27|45.87|48.27|45.87|48.33|45.93|48.27|45.87|0
1647967290000|2022-03-22 16:41:30|48.33|45.93|48.46|46.06|48.46|46.06|48.33|45.93|0
1647967300000|2022-03-22 16:41:40|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1647967310000|2022-03-22 16:41:50|48.7|46.3|48.58|46.18|48.7|46.3|48.58|46.18|0
1647967320000|2022-03-22 16:42:00|48.64|46.24|48.21|45.81|48.64|46.24|48.21|45.81|0
1647967330000|2022-03-22 16:42:10|48.15|45.75|48.03|45.63|48.15|45.75|48.03|45.63|0
1647967340000|2022-03-22 16:42:20|47.91|45.51|47.79|45.39|47.97|45.57|47.73|45.33|0
1647967350000|2022-03-22 16:42:30|47.82|45.42|47.79|45.39|47.82|45.42|47.79|45.39|0
1647967360000|2022-03-22 16:42:40|47.85|45.45|47.85|45.45|47.91|45.51|47.85|45.45|0
1647967370000|2022-03-22 16:42:50|47.79|45.39|47.67|45.27|47.79|45.39|47.67|45.27|0
1647967380000|2022-03-22 16:43:00|47.79|45.39|47.61|45.21|47.79|45.39|47.61|45.21|0
1647967390000|2022-03-22 16:43:10|47.55|45.15|47.49|45.09|47.61|45.21|47.49|45.09|0
1647967400000|2022-03-22 16:43:20|47.37|44.97|47.43|45.03|47.43|45.03|47.31|44.91|0
1647967410000|2022-03-22 16:43:30|47.49|45.09|47.55|45.15|47.55|45.15|47.43|45.03|0
1647967420000|2022-03-22 16:43:40|47.49|45.09|47.55|45.15|47.55|45.15|47.49|45.09|0
1647967430000|2022-03-22 16:43:50|47.67|45.27|47.73|45.33|47.79|45.39|47.67|45.27|0
1647967440000|2022-03-22 16:44:00|47.79|45.39|47.97|45.57|47.97|45.57|47.79|45.39|0
1647967450000|2022-03-22 16:44:10|47.85|45.45|48.15|45.75|48.15|45.75|47.85|45.45|0
1647967460000|2022-03-22 16:44:20|48.09|45.69|48.21|45.81|48.21|45.81|48.03|45.63|0
1647967470000|2022-03-22 16:44:30|48.15|45.75|48.03|45.63|48.21|45.81|48.03|45.63|0
1647967480000|2022-03-22 16:44:40|47.97|45.57|47.79|45.39|47.97|45.57|47.79|45.39|0
1647967490000|2022-03-22 16:44:50|47.91|45.51|47.91|45.51|47.94|45.54|47.91|45.51|0
1647967500000|2022-03-22 16:45:00|47.85|45.45|47.61|45.21|47.85|45.45|47.61|45.21|0
1647967510000|2022-03-22 16:45:10|47.49|45.09|47.67|45.27|47.67|45.27|47.49|45.09|0
1647967520000|2022-03-22 16:45:20|47.73|45.33|47.79|45.39|47.79|45.39|47.67|45.27|0
1647967530000|2022-03-22 16:45:30|47.73|45.33|47.79|45.39|47.85|45.45|47.73|45.33|0
1647967540000|2022-03-22 16:45:40|47.73|45.33|47.91|45.51|47.91|45.51|47.73|45.33|0
1647967550000|2022-03-22 16:45:50|47.97|45.57|48.03|45.63|48.03|45.63|47.91|45.51|0
1647967560000|2022-03-22 16:46:00|48.09|45.69|47.97|45.57|48.09|45.69|47.97|45.57|0
1647967570000|2022-03-22 16:46:10|48.03|45.63|48.03|45.63|48.03|45.63|47.97|45.57|0
1647967580000|2022-03-22 16:46:20|48.09|45.69|47.73|45.33|48.09|45.69|47.67|45.27|0
1647967590000|2022-03-22 16:46:30|47.85|45.45|47.79|45.39|47.85|45.45|47.79|45.39|0
1647967600000|2022-03-22 16:46:40|48.03|45.63|48.03|45.63|48.03|45.63|47.97|45.57|0
1647967610000|2022-03-22 16:46:50|48.09|45.69|48.09|45.69|48.09|45.69|48.06|45.66|0
1647967620000|2022-03-22 16:47:00|48|45.6|48.21|45.81|48.21|45.81|48|45.6|0
1647967630000|2022-03-22 16:47:10|48.27|45.87|48.21|45.81|48.33|45.93|48.21|45.81|0
1647967640000|2022-03-22 16:47:20|48.15|45.75|48.21|45.81|48.21|45.81|48.15|45.75|0
1647967650000|2022-03-22 16:47:30|48.24|45.84|48.21|45.81|48.24|45.84|48.21|45.81|0
1647967660000|2022-03-22 16:47:40|48.27|45.87|48.27|45.87|48.27|45.87|48.27|45.87|0
1647967670000|2022-03-22 16:47:50|48.24|45.84|48.33|45.93|48.33|45.93|48.24|45.84|0
1647967680000|2022-03-22 16:48:00|48.39|45.99|48.21|45.81|48.39|45.99|48.15|45.75|0
1647967690000|2022-03-22 16:48:10|48.33|45.93|48.39|45.99|48.39|45.99|48.33|45.93|0
1647967700000|2022-03-22 16:48:20|48.45|46.05|48.33|45.93|48.45|46.05|48.33|45.93|0
1647967710000|2022-03-22 16:48:30|48.3|45.9|48.15|45.75|48.3|45.9|48.15|45.75|0
1647967720000|2022-03-22 16:48:40|48.33|45.93|48.64|46.24|48.64|46.24|48.33|45.93|0
1647967730000|2022-03-22 16:48:50|48.57|46.17|48.45|46.05|48.64|46.24|48.45|46.05|0
1647967740000|2022-03-22 16:49:00|48.39|45.99|48.21|45.81|48.39|45.99|48.15|45.75|0
1647967750000|2022-03-22 16:49:10|48.15|45.75|48.39|45.99|48.39|45.99|48.15|45.75|0
1647967760000|2022-03-22 16:49:20|48.36|45.96|48.39|45.99|48.39|45.99|48.36|45.96|0
1647967770000|2022-03-22 16:49:30|48.45|46.05|48.51|46.11|48.51|46.11|48.45|46.05|0
1647967780000|2022-03-22 16:49:40|48.57|46.17|48.51|46.11|48.57|46.17|48.51|46.11|0
1647967790000|2022-03-22 16:49:50|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1647967800000|2022-03-22 16:50:00|48.7|46.3|48.88|46.48|48.88|46.48|48.7|46.3|0
1647967810000|2022-03-22 16:50:10|48.94|46.54|48.76|46.36|48.94|46.54|48.76|46.36|0
1647967820000|2022-03-22 16:50:20|48.88|46.48|49|46.6|49|46.6|48.88|46.48|0
1647967830000|2022-03-22 16:50:30|49.13|46.73|49.06|46.66|49.13|46.73|49|46.6|0
1647967840000|2022-03-22 16:50:40|49|46.6|49.06|46.66|49.13|46.73|49|46.6|0
1647967850000|2022-03-22 16:50:50|49.13|46.73|49.31|46.91|49.31|46.91|49.13|46.73|0
1647967860000|2022-03-22 16:51:00|49.37|46.97|49.25|46.85|49.37|46.97|49.25|46.85|0
1647967870000|2022-03-22 16:51:10|49.31|46.91|49.25|46.85|49.31|46.91|49.25|46.85|0
1647967880000|2022-03-22 16:51:20|49.31|46.91|49.12|46.72|49.31|46.91|49.12|46.72|0
1647967890000|2022-03-22 16:51:30|49.19|46.79|49.19|46.79|49.31|46.91|49.19|46.79|0
1647967900000|2022-03-22 16:51:40|49.31|46.91|49.25|46.85|49.31|46.91|49.19|46.79|0
1647967910000|2022-03-22 16:51:50|49.31|46.91|49.31|46.91|49.31|46.91|49.31|46.91|0
1647967920000|2022-03-22 16:52:00|49.25|46.85|49.37|46.97|49.37|46.97|49.25|46.85|0
1647967930000|2022-03-22 16:52:10|49.43|47.03|49.25|46.85|49.43|47.03|49.19|46.79|0
1647967940000|2022-03-22 16:52:20|49.19|46.79|49.06|46.66|49.19|46.79|49.06|46.66|0
1647967950000|2022-03-22 16:52:30|49.12|46.72|49.12|46.72|49.12|46.72|49.12|46.72|0
1647967960000|2022-03-22 16:52:40|49.25|46.85|49.31|46.91|49.34|46.94|49.25|46.85|0
1647967970000|2022-03-22 16:52:50|49.25|46.85|49.31|46.91|49.34|46.94|49.25|46.85|0
1647967980000|2022-03-22 16:53:00|49.37|46.97|49.43|47.03|49.43|47.03|49.37|46.97|0
1647967990000|2022-03-22 16:53:10|49.49|47.09|49.37|46.97|49.49|47.09|49.37|46.97|0
1647968000000|2022-03-22 16:53:20|49.43|47.03|49.49|47.09|49.49|47.09|49.43|47.03|0
1647968010000|2022-03-22 16:53:30|49.4|47|49.37|46.97|49.4|47|49.37|46.97|0
1647968020000|2022-03-22 16:53:40|49.43|47.03|49.43|47.03|49.43|47.03|49.4|47|0
1647968030000|2022-03-22 16:53:50|49.49|47.09|49.56|47.16|49.56|47.16|49.49|47.09|0
1647968040000|2022-03-22 16:54:00|49.43|47.03|49.37|46.97|49.49|47.09|49.37|46.97|0
1647968050000|2022-03-22 16:54:10|49.31|46.91|49.43|47.03|49.43|47.03|49.31|46.91|0
1647968060000|2022-03-22 16:54:20|49.49|47.09|49.68|47.28|49.68|47.28|49.49|47.09|0
1647968070000|2022-03-22 16:54:30|49.74|47.34|49.68|47.28|49.74|47.34|49.68|47.28|0
1647968080000|2022-03-22 16:54:40|49.8|47.4|49.74|47.34|49.8|47.4|49.74|47.34|0
1647968090000|2022-03-22 16:54:50|49.8|47.4|49.87|47.47|49.87|47.47|49.8|47.4|0
1647968100000|2022-03-22 16:55:00|49.8|47.4|49.8|47.4|49.8|47.4|49.8|47.4|0
1647968110000|2022-03-22 16:55:10|49.74|47.34|49.62|47.22|49.74|47.34|49.62|47.22|0
1647968120000|2022-03-22 16:55:20|49.68|47.28|49.62|47.22|49.68|47.28|49.62|47.22|0
1647968130000|2022-03-22 16:55:30|49.68|47.28|49.68|47.28|49.74|47.34|49.68|47.28|0
1647968140000|2022-03-22 16:55:40|49.62|47.22|49.49|47.09|49.62|47.22|49.49|47.09|0
1647968150000|2022-03-22 16:55:50|49.62|47.22|49.65|47.25|49.65|47.25|49.62|47.22|0
1647968160000|2022-03-22 16:56:00|49.68|47.28|49.8|47.4|49.8|47.4|49.68|47.28|0
1647968170000|2022-03-22 16:56:10|49.74|47.34|49.46|47.06|49.74|47.34|49.46|47.06|0
1647968180000|2022-03-22 16:56:20|49.49|47.09|49.55|47.15|49.55|47.15|49.43|47.03|0
1647968190000|2022-03-22 16:56:30|49.68|47.28|49.71|47.31|49.71|47.31|49.68|47.28|0
1647968200000|2022-03-22 16:56:40|49.68|47.28|49.74|47.34|49.74|47.34|49.68|47.28|0
1647968210000|2022-03-22 16:56:50|49.8|47.4|49.74|47.34|49.8|47.4|49.74|47.34|0
1647968220000|2022-03-22 16:57:00|49.68|47.28|49.8|47.4|49.8|47.4|49.68|47.28|0
1647968230000|2022-03-22 16:57:10|49.86|47.46|49.74|47.34|49.86|47.46|49.74|47.34|0
1647968240000|2022-03-22 16:57:20|49.71|47.31|49.68|47.28|49.74|47.34|49.68|47.28|0
1647968260000|2022-03-22 16:57:40|49.65|47.25|49.49|47.09|49.65|47.25|49.49|47.09|0
1647968270000|2022-03-22 16:57:50|49.55|47.15|49.68|47.28|49.68|47.28|49.55|47.15|0
1647968280000|2022-03-22 16:58:00|49.55|47.15|49.62|47.22|49.62|47.22|49.55|47.15|0
1647968290000|2022-03-22 16:58:10|49.68|47.28|49.62|47.22|49.68|47.28|49.62|47.22|0
1647968300000|2022-03-22 16:58:20|49.55|47.15|49.62|47.22|49.62|47.22|49.55|47.15|0
1647968310000|2022-03-22 16:58:30|49.68|47.28|49.68|47.28|49.74|47.34|49.68|47.28|0
1647968320000|2022-03-22 16:58:40|49.62|47.22|49.74|47.34|49.74|47.34|49.62|47.22|0
1647968330000|2022-03-22 16:58:50|49.8|47.4|49.8|47.4|49.8|47.4|49.74|47.34|0
1647968340000|2022-03-22 16:59:00|49.86|47.46|49.93|47.53|49.93|47.53|49.86|47.46|0
1647968350000|2022-03-22 16:59:10|49.86|47.46|49.93|47.53|49.93|47.53|49.86|47.46|0
1647968370000|2022-03-22 16:59:30|49.99|47.59|49.99|47.59|49.99|47.59|49.99|47.59|0
1647968380000|2022-03-22 16:59:40|50.05|47.65|50.05|47.65|50.05|47.65|50.05|47.65|0
1647968390000|2022-03-22 16:59:50|49.99|47.59|49.86|47.46|49.99|47.59|49.86|47.46|0
1647968400000|2022-03-22 17:00:00|49.8|47.4|49.55|47.15|49.8|47.4|49.55|47.15|0
1647968410000|2022-03-22 17:00:10|49.43|47.03|49.49|47.09|49.61|47.21|49.43|47.03|0
1647968420000|2022-03-22 17:00:20|49.43|47.03|49.49|47.09|49.49|47.09|49.37|46.97|0
1647968430000|2022-03-22 17:00:30|49.61|47.21|49.8|47.4|49.8|47.4|49.61|47.21|0
1647968440000|2022-03-22 17:00:40|49.86|47.46|49.74|47.34|49.86|47.46|49.74|47.34|0
1647968450000|2022-03-22 17:00:50|49.8|47.4|49.8|47.4|49.8|47.4|49.8|47.4|0
1647968460000|2022-03-22 17:01:00|49.86|47.46|50.17|47.77|50.17|47.77|49.86|47.46|0
1647968470000|2022-03-22 17:01:10|50.11|47.71|50.14|47.74|50.17|47.77|50.11|47.71|0
1647968480000|2022-03-22 17:01:20|50.17|47.77|50.11|47.71|50.17|47.77|50.11|47.71|0
1647968490000|2022-03-22 17:01:30|50.05|47.65|50.11|47.71|50.11|47.71|50.05|47.65|0
1647968500000|2022-03-22 17:01:40|50.17|47.77|49.99|47.59|50.17|47.77|49.99|47.59|0
1647968510000|2022-03-22 17:01:50|50.05|47.65|50.11|47.71|50.11|47.71|50.05|47.65|0
1647968520000|2022-03-22 17:02:00|50.24|47.84|50.24|47.84|50.3|47.9|50.24|47.84|0
1647968530000|2022-03-22 17:02:10|50.36|47.96|50.05|47.65|50.36|47.96|50.05|47.65|0
1647968540000|2022-03-22 17:02:20|50.17|47.77|49.99|47.59|50.17|47.77|49.99|47.59|0
1647968550000|2022-03-22 17:02:30|49.92|47.52|49.86|47.46|49.99|47.59|49.86|47.46|0
1647968560000|2022-03-22 17:02:40|49.92|47.52|50.11|47.71|50.11|47.71|49.92|47.52|0
1647968570000|2022-03-22 17:02:50|50.08|47.68|50.17|47.77|50.17|47.77|50.08|47.68|0
1647968580000|2022-03-22 17:03:00|50.11|47.71|50.24|47.84|50.24|47.84|50.11|47.71|0
1647968590000|2022-03-22 17:03:10|50.3|47.9|50.36|47.96|50.36|47.96|50.24|47.84|0
1647968600000|2022-03-22 17:03:20|50.3|47.9|50.33|47.93|50.33|47.93|50.3|47.9|0
1647968610000|2022-03-22 17:03:30|50.36|47.96|50.49|48.09|50.49|48.09|50.36|47.96|0
1647968620000|2022-03-22 17:03:40|50.45|48.05|50.52|48.12|50.52|48.12|50.45|48.05|0
1647968630000|2022-03-22 17:03:50|50.49|48.09|50.61|48.21|50.61|48.21|50.49|48.09|0
1647968640000|2022-03-22 17:04:00|50.67|48.27|50.61|48.21|50.67|48.27|50.61|48.21|0
1647968650000|2022-03-22 17:04:10|50.49|48.09|50.67|48.27|50.67|48.27|50.49|48.09|0
1647968660000|2022-03-22 17:04:20|50.64|48.24|50.61|48.21|50.67|48.27|50.61|48.21|0
1647968670000|2022-03-22 17:04:30|50.67|48.27|50.58|48.18|50.67|48.27|50.55|48.15|0
1647968680000|2022-03-22 17:04:40|50.49|48.09|50.55|48.15|50.61|48.21|50.49|48.09|0
1647968690000|2022-03-22 17:04:50|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1647968700000|2022-03-22 17:05:00|50.67|48.27|50.74|48.34|50.74|48.34|50.67|48.27|0
1647968710000|2022-03-22 17:05:10|50.8|48.4|50.8|48.4|50.8|48.4|50.74|48.34|0
1647968720000|2022-03-22 17:05:20|50.86|48.46|50.86|48.46|50.93|48.53|50.86|48.46|0
1647968740000|2022-03-22 17:05:40|50.8|48.4|50.8|48.4|50.86|48.46|50.8|48.4|0
1647968750000|2022-03-22 17:05:50|50.74|48.34|50.8|48.4|50.8|48.4|50.74|48.34|0
1647968760000|2022-03-22 17:06:00|50.74|48.34|50.86|48.46|50.86|48.46|50.74|48.34|0
1647968770000|2022-03-22 17:06:10|50.8|48.4|50.86|48.46|50.86|48.46|50.8|48.4|0
1647968780000|2022-03-22 17:06:20|50.8|48.4|50.8|48.4|50.86|48.46|50.8|48.4|0
1647968790000|2022-03-22 17:06:30|50.86|48.46|50.8|48.4|50.86|48.46|50.8|48.4|0
1647968810000|2022-03-22 17:06:50|50.74|48.34|50.61|48.21|50.74|48.34|50.61|48.21|0
1647968820000|2022-03-22 17:07:00|50.67|48.27|50.74|48.34|50.74|48.34|50.67|48.27|0
1647968830000|2022-03-22 17:07:10|50.67|48.27|50.67|48.27|50.67|48.27|50.67|48.27|0
1647968840000|2022-03-22 17:07:20|50.74|48.34|50.74|48.34|50.74|48.34|50.74|48.34|0
1647968850000|2022-03-22 17:07:30|50.8|48.4|50.74|48.34|50.8|48.4|50.74|48.34|0
1647968860000|2022-03-22 17:07:40|50.61|48.21|50.61|48.21|50.67|48.27|50.61|48.21|0
1647968870000|2022-03-22 17:07:50|50.55|48.15|50.55|48.15|50.55|48.15|50.55|48.15|0
1647968880000|2022-03-22 17:08:00|50.61|48.21|50.67|48.27|50.67|48.27|50.55|48.15|0
1647968890000|2022-03-22 17:08:10|50.61|48.21|50.67|48.27|50.67|48.27|50.61|48.21|0
1647968900000|2022-03-22 17:08:20|50.74|48.34|50.74|48.34|50.74|48.34|50.74|48.34|0
1647968910000|2022-03-22 17:08:30|50.8|48.4|50.77|48.37|50.8|48.4|50.77|48.37|0
1647968920000|2022-03-22 17:08:40|50.8|48.4|50.86|48.46|50.86|48.46|50.8|48.4|0
1647968930000|2022-03-22 17:08:50|50.92|48.52|50.99|48.59|50.99|48.59|50.92|48.52|0
1647968940000|2022-03-22 17:09:00|51.05|48.65|50.86|48.46|51.05|48.65|50.86|48.46|0
1647968950000|2022-03-22 17:09:10|50.8|48.4|50.99|48.59|50.99|48.59|50.8|48.4|0
1647968960000|2022-03-22 17:09:20|50.92|48.52|50.8|48.4|50.92|48.52|50.8|48.4|0
1647968970000|2022-03-22 17:09:30|50.67|48.27|50.67|48.27|50.74|48.34|50.67|48.27|0
1647968980000|2022-03-22 17:09:40|50.55|48.15|50.61|48.21|50.61|48.21|50.55|48.15|0
1647968990000|2022-03-22 17:09:50|50.55|48.15|50.36|47.96|50.55|48.15|50.36|47.96|0
1647969000000|2022-03-22 17:10:00|50.3|47.9|50.23|47.83|50.3|47.9|50.17|47.77|0
1647969010000|2022-03-22 17:10:10|50.3|47.9|50.48|48.08|50.48|48.08|50.3|47.9|0
1647969020000|2022-03-22 17:10:20|50.55|48.15|50.3|47.9|50.55|48.15|50.3|47.9|0
1647969030000|2022-03-22 17:10:30|50.23|47.83|50.23|47.83|50.3|47.9|50.23|47.83|0
1647969040000|2022-03-22 17:10:40|50.17|47.77|50.11|47.71|50.17|47.77|50.11|47.71|0
1647969050000|2022-03-22 17:10:50|50.05|47.65|49.98|47.58|50.05|47.65|49.98|47.58|0
1647969060000|2022-03-22 17:11:00|50.05|47.65|49.98|47.58|50.05|47.65|49.92|47.52|0
1647969070000|2022-03-22 17:11:10|49.92|47.52|49.98|47.58|49.98|47.58|49.92|47.52|0
1647969080000|2022-03-22 17:11:20|50.04|47.64|50.36|47.96|50.36|47.96|50.04|47.64|0
1647969090000|2022-03-22 17:11:30|50.29|47.89|50.36|47.96|50.36|47.96|50.29|47.89|0
1647969100000|2022-03-22 17:11:40|50.29|47.89|50.36|47.96|50.36|47.96|50.29|47.89|0
1647969110000|2022-03-22 17:11:50|50.29|47.89|50.11|47.71|50.29|47.89|50.11|47.71|0
1647969120000|2022-03-22 17:12:00|50.17|47.77|50.11|47.71|50.23|47.83|50.11|47.71|0
1647969130000|2022-03-22 17:12:10|50.17|47.77|50.29|47.89|50.29|47.89|50.17|47.77|0
1647969140000|2022-03-22 17:12:20|50.36|47.96|50.29|47.89|50.36|47.96|50.29|47.89|0
1647969150000|2022-03-22 17:12:30|50.26|47.86|50.42|48.02|50.42|48.02|50.26|47.86|0
1647969160000|2022-03-22 17:12:40|50.36|47.96|50.36|47.96|50.36|47.96|50.32|47.92|0
1647969170000|2022-03-22 17:12:50|50.42|48.02|50.54|48.14|50.54|48.14|50.42|48.02|0
1647969180000|2022-03-22 17:13:00|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1647969190000|2022-03-22 17:13:10|50.67|48.27|50.61|48.21|50.7|48.3|50.61|48.21|0
1647969200000|2022-03-22 17:13:20|50.57|48.17|50.61|48.21|50.61|48.21|50.57|48.17|0
1647969210000|2022-03-22 17:13:30|50.54|48.14|50.54|48.14|50.61|48.21|50.54|48.14|0
1647969220000|2022-03-22 17:13:40|50.61|48.21|50.54|48.14|50.61|48.21|50.54|48.14|0
1647969230000|2022-03-22 17:13:50|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1647969240000|2022-03-22 17:14:00|50.51|48.11|50.67|48.27|50.67|48.27|50.51|48.11|0
1647969250000|2022-03-22 17:14:10|50.73|48.33|50.73|48.33|50.76|48.36|50.73|48.33|0
1647969260000|2022-03-22 17:14:20|50.67|48.27|50.67|48.27|50.7|48.3|50.67|48.27|0
1647969270000|2022-03-22 17:14:30|50.61|48.21|50.67|48.27|50.67|48.27|50.61|48.21|0
1647969280000|2022-03-22 17:14:40|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1647969290000|2022-03-22 17:14:50|50.8|48.4|50.8|48.4|50.8|48.4|50.76|48.36|0
1647969300000|2022-03-22 17:15:00|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1647969310000|2022-03-22 17:15:10|50.8|48.4|51.05|48.65|51.05|48.65|50.8|48.4|0
1647969320000|2022-03-22 17:15:20|51.11|48.71|51.05|48.65|51.17|48.77|51.05|48.65|0
1647969330000|2022-03-22 17:15:30|51.11|48.71|51.24|48.84|51.24|48.84|51.11|48.71|0
1647969340000|2022-03-22 17:15:40|51.05|48.65|50.98|48.58|51.05|48.65|50.92|48.52|0
1647969350000|2022-03-22 17:15:50|51.05|48.65|50.8|48.4|51.05|48.65|50.8|48.4|0
1647969360000|2022-03-22 17:16:00|50.73|48.33|50.86|48.46|50.86|48.46|50.73|48.33|0
1647969370000|2022-03-22 17:16:10|50.8|48.4|50.54|48.14|50.8|48.4|50.54|48.14|0
1647969380000|2022-03-22 17:16:20|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1647969390000|2022-03-22 17:16:30|50.64|48.24|50.73|48.33|50.73|48.33|50.64|48.24|0
1647969400000|2022-03-22 17:16:40|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1647969410000|2022-03-22 17:16:50|50.79|48.39|50.73|48.33|50.79|48.39|50.73|48.33|0
1647969420000|2022-03-22 17:17:00|50.67|48.27|50.73|48.33|50.73|48.33|50.67|48.27|0
1647969430000|2022-03-22 17:17:10|50.54|48.14|50.35|47.95|50.54|48.14|50.35|47.95|0
1647969440000|2022-03-22 17:17:20|50.29|47.89|50.23|47.83|50.29|47.89|50.23|47.83|0
1647969450000|2022-03-22 17:17:30|50.17|47.77|50.17|47.77|50.17|47.77|50.17|47.77|0
1647969460000|2022-03-22 17:17:40|50.23|47.83|50.29|47.89|50.29|47.89|50.23|47.83|0
1647969470000|2022-03-22 17:17:50|50.35|47.95|50.35|47.95|50.42|48.02|50.35|47.95|0
1647969480000|2022-03-22 17:18:00|50.42|48.02|50.29|47.89|50.42|48.02|50.29|47.89|0
1647969490000|2022-03-22 17:18:10|50.23|47.83|50.23|47.83|50.35|47.95|50.23|47.83|0
1647969500000|2022-03-22 17:18:20|50.35|47.95|50.29|47.89|50.42|48.02|50.29|47.89|0
1647969510000|2022-03-22 17:18:30|50.35|47.95|50.38|47.98|50.42|48.02|50.35|47.95|0
1647969520000|2022-03-22 17:18:40|50.42|48.02|50.48|48.08|50.48|48.08|50.35|47.95|0
1647969530000|2022-03-22 17:18:50|50.42|48.02|50.42|48.02|50.48|48.08|50.42|48.02|0
1647969540000|2022-03-22 17:19:00|50.45|48.05|50.1|47.7|50.45|48.05|50.1|47.7|0
1647969550000|2022-03-22 17:19:10|50.04|47.64|49.92|47.52|50.04|47.64|49.92|47.52|0
1647969560000|2022-03-22 17:19:20|49.98|47.58|50.04|47.64|50.04|47.64|49.85|47.45|0
1647969570000|2022-03-22 17:19:30|49.98|47.58|50.04|47.64|50.04|47.64|49.98|47.58|0
1647969580000|2022-03-22 17:19:40|50.1|47.7|50.04|47.64|50.1|47.7|49.98|47.58|0
1647969590000|2022-03-22 17:19:50|50.1|47.7|50.1|47.7|50.17|47.77|50.1|47.7|0
1647969600000|2022-03-22 17:20:00|50.04|47.64|49.98|47.58|50.04|47.64|49.98|47.58|0
1647969610000|2022-03-22 17:20:10|49.85|47.45|49.85|47.45|49.85|47.45|49.79|47.39|0
1647969620000|2022-03-22 17:20:20|49.42|47.02|49.42|47.02|49.48|47.08|49.42|47.02|0
1647969630000|2022-03-22 17:20:30|49.3|46.9|49.17|46.77|49.3|46.9|49.17|46.77|0
1647969640000|2022-03-22 17:20:40|49.24|46.84|49.05|46.65|49.24|46.84|49.05|46.65|0
1647969650000|2022-03-22 17:20:50|49.17|46.77|49.11|46.71|49.17|46.77|49.11|46.71|0
1647969660000|2022-03-22 17:21:00|49.24|46.84|49.36|46.96|49.36|46.96|49.2|46.8|0
1647969670000|2022-03-22 17:21:10|49.3|46.9|49.33|46.93|49.33|46.93|49.3|46.9|0
1647969680000|2022-03-22 17:21:20|49.17|46.77|48.99|46.59|49.17|46.77|48.99|46.59|0
1647969690000|2022-03-22 17:21:30|49.05|46.65|49.05|46.65|49.17|46.77|49.05|46.65|0
1647969700000|2022-03-22 17:21:40|48.99|46.59|49.17|46.77|49.17|46.77|48.99|46.59|0
1647969710000|2022-03-22 17:21:50|49.11|46.71|49.11|46.71|49.17|46.77|49.11|46.71|0
1647969720000|2022-03-22 17:22:00|49.05|46.65|49.05|46.65|49.05|46.65|48.99|46.59|0
1647969730000|2022-03-22 17:22:10|48.99|46.59|49.17|46.77|49.17|46.77|48.99|46.59|0
1647969740000|2022-03-22 17:22:20|49.11|46.71|49.11|46.71|49.11|46.71|49.05|46.65|0
1647969750000|2022-03-22 17:22:30|49.05|46.65|49.11|46.71|49.11|46.71|49.05|46.65|0
1647969760000|2022-03-22 17:22:40|49.05|46.65|48.96|46.56|49.08|46.68|48.96|46.56|0
1647969770000|2022-03-22 17:22:50|48.99|46.59|48.93|46.53|48.99|46.59|48.87|46.47|0
1647969780000|2022-03-22 17:23:00|48.87|46.47|48.87|46.47|48.87|46.47|48.87|46.47|0
1647969790000|2022-03-22 17:23:10|48.8|46.4|48.99|46.59|48.99|46.59|48.8|46.4|0
1647969800000|2022-03-22 17:23:20|49.08|46.68|49.17|46.77|49.17|46.77|49.08|46.68|0
1647969810000|2022-03-22 17:23:30|49.23|46.83|49.33|46.93|49.33|46.93|49.23|46.83|0
1647969820000|2022-03-22 17:23:40|49.36|46.96|49.42|47.02|49.42|47.02|49.36|46.96|0
1647969830000|2022-03-22 17:23:50|49.36|46.96|49.48|47.08|49.48|47.08|49.36|46.96|0
1647969840000|2022-03-22 17:24:00|49.42|47.02|49.36|46.96|49.48|47.08|49.36|46.96|0
1647969850000|2022-03-22 17:24:10|49.17|46.77|49.17|46.77|49.2|46.8|49.17|46.77|0
1647969860000|2022-03-22 17:24:20|49.23|46.83|49.11|46.71|49.23|46.83|49.05|46.65|0
1647969870000|2022-03-22 17:24:30|49.05|46.65|49.14|46.74|49.14|46.74|49.05|46.65|0
1647969880000|2022-03-22 17:24:40|49.3|46.9|49.11|46.71|49.3|46.9|49.11|46.71|0
1647969890000|2022-03-22 17:24:50|49.05|46.65|49.11|46.71|49.11|46.71|49.05|46.65|0
1647969900000|2022-03-22 17:25:00|49.17|46.77|49.3|46.9|49.36|46.96|49.11|46.71|0
1647969910000|2022-03-22 17:25:10|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1647969920000|2022-03-22 17:25:20|49.42|47.02|49.42|47.02|49.42|47.02|49.36|46.96|0
1647969930000|2022-03-22 17:25:30|49.54|47.14|49.48|47.08|49.54|47.14|49.48|47.08|0
1647969940000|2022-03-22 17:25:40|49.54|47.14|49.54|47.14|49.67|47.27|49.54|47.14|0
1647969960000|2022-03-22 17:26:00|49.48|47.08|49.48|47.08|49.54|47.14|49.48|47.08|0
1647969970000|2022-03-22 17:26:10|49.6|47.2|49.67|47.27|49.67|47.27|49.48|47.08|0
1647969980000|2022-03-22 17:26:20|49.54|47.14|49.48|47.08|49.54|47.14|49.48|47.08|0
1647969990000|2022-03-22 17:26:30|49.54|47.14|49.54|47.14|49.54|47.14|49.54|47.14|0
1647970000000|2022-03-22 17:26:40|49.48|47.08|49.42|47.02|49.48|47.08|49.42|47.02|0
1647970010000|2022-03-22 17:26:50|49.54|47.14|49.29|46.89|49.54|47.14|49.29|46.89|0
1647970020000|2022-03-22 17:27:00|49.36|46.96|49.29|46.89|49.36|46.96|49.17|46.77|0
1647970030000|2022-03-22 17:27:10|49.23|46.83|49.29|46.89|49.29|46.89|49.23|46.83|0
1647970040000|2022-03-22 17:27:20|49.17|46.77|49.11|46.71|49.17|46.77|49.11|46.71|0
1647970050000|2022-03-22 17:27:30|49.17|46.77|49.17|46.77|49.23|46.83|49.11|46.71|0
1647970060000|2022-03-22 17:27:40|49.29|46.89|49.29|46.89|49.36|46.96|49.29|46.89|0
1647970070000|2022-03-22 17:27:50|49.36|46.96|49.36|46.96|49.36|46.96|49.29|46.89|0
1647970080000|2022-03-22 17:28:00|49.48|47.08|49.6|47.2|49.6|47.2|49.48|47.08|0
1647970090000|2022-03-22 17:28:10|49.54|47.14|49.54|47.14|49.6|47.2|49.54|47.14|0
1647970100000|2022-03-22 17:28:20|49.6|47.2|49.6|47.2|49.6|47.2|49.57|47.17|0
1647970110000|2022-03-22 17:28:30|49.66|47.26|49.54|47.14|49.73|47.33|49.54|47.14|0
1647970120000|2022-03-22 17:28:40|49.48|47.08|49.66|47.26|49.66|47.26|49.48|47.08|0
1647970130000|2022-03-22 17:28:50|49.6|47.2|49.66|47.26|49.66|47.26|49.6|47.2|0
1647970140000|2022-03-22 17:29:00|49.6|47.2|49.66|47.26|49.73|47.33|49.6|47.2|0
1647970150000|2022-03-22 17:29:10|49.63|47.23|49.6|47.2|49.66|47.26|49.6|47.2|0
1647970160000|2022-03-22 17:29:20|49.69|47.29|49.66|47.26|49.69|47.29|49.66|47.26|0
1647970170000|2022-03-22 17:29:30|49.73|47.33|49.79|47.39|49.79|47.39|49.66|47.26|0
1647970180000|2022-03-22 17:29:40|49.73|47.33|49.73|47.33|49.73|47.33|49.73|47.33|0
1647970190000|2022-03-22 17:29:50|49.79|47.39|49.73|47.33|49.85|47.45|49.73|47.33|0
1647970200000|2022-03-22 17:30:00|49.85|47.45|50.22|47.82|50.22|47.82|49.85|47.45|0
1647970210000|2022-03-22 17:30:10|50.16|47.76|50.22|47.82|50.22|47.82|50.16|47.76|0
1647970220000|2022-03-22 17:30:20|50.29|47.89|50.16|47.76|50.29|47.89|50.16|47.76|0
1647970230000|2022-03-22 17:30:30|50.22|47.82|50.22|47.82|50.22|47.82|50.22|47.82|0
1647970240000|2022-03-22 17:30:40|50.29|47.89|50.41|48.01|50.41|48.01|50.29|47.89|0
1647970250000|2022-03-22 17:30:50|50.35|47.95|50.22|47.82|50.35|47.95|50.22|47.82|0
1647970260000|2022-03-22 17:31:00|50.1|47.7|50.16|47.76|50.16|47.76|50.1|47.7|0
1647970270000|2022-03-22 17:31:10|50.22|47.82|50.35|47.95|50.35|47.95|50.22|47.82|0
1647970280000|2022-03-22 17:31:20|50.29|47.89|50.41|48.01|50.41|48.01|50.29|47.89|0
1647970290000|2022-03-22 17:31:30|50.47|48.07|50.29|47.89|50.47|48.07|50.29|47.89|0
1647970300000|2022-03-22 17:31:40|50.22|47.82|50.35|47.95|50.35|47.95|50.22|47.82|0
1647970310000|2022-03-22 17:31:50|50.41|48.01|50.41|48.01|50.41|48.01|50.35|47.95|0
1647970320000|2022-03-22 17:32:00|50.35|47.95|50.32|47.92|50.41|48.01|50.32|47.92|0
1647970330000|2022-03-22 17:32:10|50.29|47.89|50.35|47.95|50.35|47.95|50.29|47.89|0
1647970340000|2022-03-22 17:32:20|50.41|48.01|50.41|48.01|50.41|48.01|50.41|48.01|0
1647970350000|2022-03-22 17:32:30|50.35|47.95|50.35|47.95|50.47|48.07|50.35|47.95|0
1647970360000|2022-03-22 17:32:40|50.29|47.89|50.41|48.01|50.41|48.01|50.29|47.89|0
1647970370000|2022-03-22 17:32:50|50.47|48.07|50.54|48.14|50.54|48.14|50.47|48.07|0
1647970380000|2022-03-22 17:33:00|50.66|48.26|50.6|48.2|50.66|48.26|50.6|48.2|0
1647970390000|2022-03-22 17:33:10|50.66|48.26|50.66|48.26|50.66|48.26|50.66|48.26|0
1647970400000|2022-03-22 17:33:20|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1647970410000|2022-03-22 17:33:30|50.72|48.32|50.47|48.07|50.72|48.32|50.41|48.01|0
1647970420000|2022-03-22 17:33:40|50.54|48.14|50.47|48.07|50.54|48.14|50.47|48.07|0
1647970430000|2022-03-22 17:33:50|50.54|48.14|50.6|48.2|50.6|48.2|50.54|48.14|0
1647970440000|2022-03-22 17:34:00|50.54|48.14|50.66|48.26|50.66|48.26|50.54|48.14|0
1647970450000|2022-03-22 17:34:10|50.6|48.2|50.6|48.2|50.66|48.26|50.6|48.2|0
1647970480000|2022-03-22 17:34:40|50.66|48.26|50.72|48.32|50.72|48.32|50.66|48.26|0
1647970490000|2022-03-22 17:34:50|50.66|48.26|50.72|48.32|50.72|48.32|50.66|48.26|0
1647970500000|2022-03-22 17:35:00|50.79|48.39|50.85|48.45|50.91|48.51|50.79|48.39|0
1647970510000|2022-03-22 17:35:10|50.79|48.39|50.72|48.32|50.79|48.39|50.72|48.32|0
1647970520000|2022-03-22 17:35:20|50.79|48.39|50.54|48.14|50.79|48.39|50.54|48.14|0
1647970530000|2022-03-22 17:35:30|50.47|48.07|50.54|48.14|50.54|48.14|50.41|48.01|0
1647970540000|2022-03-22 17:35:40|50.6|48.2|50.41|48.01|50.6|48.2|50.41|48.01|0
1647970550000|2022-03-22 17:35:50|50.35|47.95|50.41|48.01|50.41|48.01|50.35|47.95|0
1647970560000|2022-03-22 17:36:00|50.53|48.13|50.6|48.2|50.72|48.32|50.53|48.13|0
1647970570000|2022-03-22 17:36:10|50.53|48.13|50.53|48.13|50.6|48.2|50.53|48.13|0
1647970580000|2022-03-22 17:36:20|50.47|48.07|50.47|48.07|50.47|48.07|50.47|48.07|0
1647970590000|2022-03-22 17:36:30|50.5|48.1|50.35|47.95|50.5|48.1|50.35|47.95|0
1647970600000|2022-03-22 17:36:40|50.16|47.76|50.16|47.76|50.22|47.82|50.16|47.76|0
1647970610000|2022-03-22 17:36:50|50.22|47.82|50.41|48.01|50.41|48.01|50.22|47.82|0
1647970620000|2022-03-22 17:37:00|50.28|47.88|50.22|47.82|50.35|47.95|50.22|47.82|0
1647970630000|2022-03-22 17:37:10|50.28|47.88|50.22|47.82|50.28|47.88|50.22|47.82|0
1647970640000|2022-03-22 17:37:20|50.31|47.91|50.28|47.88|50.31|47.91|50.16|47.76|0
1647970650000|2022-03-22 17:37:30|50.35|47.95|50.22|47.82|50.35|47.95|50.22|47.82|0
1647970660000|2022-03-22 17:37:40|50.16|47.76|50.1|47.7|50.16|47.76|50.1|47.7|0
1647970670000|2022-03-22 17:37:50|50.16|47.76|50.1|47.7|50.16|47.76|50.1|47.7|0
1647970680000|2022-03-22 17:38:00|50.16|47.76|50.16|47.76|50.22|47.82|50.1|47.7|0
1647970690000|2022-03-22 17:38:10|50.22|47.82|50.22|47.82|50.22|47.82|50.22|47.82|0
1647970700000|2022-03-22 17:38:20|50.16|47.76|50.22|47.82|50.22|47.82|50.16|47.76|0
1647970710000|2022-03-22 17:38:30|50.28|47.88|50.35|47.95|50.35|47.95|50.28|47.88|0
1647970720000|2022-03-22 17:38:40|50.41|48.01|50.72|48.32|50.79|48.39|50.41|48.01|0
1647970730000|2022-03-22 17:38:50|50.53|48.13|50.69|48.29|50.69|48.29|50.53|48.13|0
1647970740000|2022-03-22 17:39:00|50.53|48.13|50.72|48.32|50.72|48.32|50.53|48.13|0
1647970750000|2022-03-22 17:39:10|50.66|48.26|50.72|48.32|50.85|48.45|50.6|48.2|0
1647970760000|2022-03-22 17:39:20|50.85|48.45|50.6|48.2|50.85|48.45|50.6|48.2|0
1647970770000|2022-03-22 17:39:30|50.56|48.16|50.47|48.07|50.56|48.16|50.47|48.07|0
1647970780000|2022-03-22 17:39:40|50.6|48.2|50.47|48.07|50.6|48.2|50.47|48.07|0
1647970790000|2022-03-22 17:39:50|50.53|48.13|50.66|48.26|50.66|48.26|50.53|48.13|0
1647970800000|2022-03-22 17:40:00|50.6|48.2|50.34|47.94|50.6|48.2|50.34|47.94|0
1647970810000|2022-03-22 17:40:10|50.41|48.01|50.34|47.94|50.41|48.01|50.28|47.88|0
1647970820000|2022-03-22 17:40:20|50.47|48.07|50.41|48.01|50.47|48.07|50.34|47.94|0
1647970830000|2022-03-22 17:40:30|50.34|47.94|50.6|48.2|50.6|48.2|50.34|47.94|0
1647970840000|2022-03-22 17:40:40|50.53|48.13|50.53|48.13|50.6|48.2|50.53|48.13|0
1647970850000|2022-03-22 17:40:50|50.41|48.01|50.41|48.01|50.41|48.01|50.41|48.01|0
1647970860000|2022-03-22 17:41:00|50.34|47.94|50.34|47.94|50.41|48.01|50.34|47.94|0
1647970870000|2022-03-22 17:41:10|50.28|47.88|50.16|47.76|50.34|47.94|50.16|47.76|0
1647970880000|2022-03-22 17:41:20|50.19|47.79|50.16|47.76|50.19|47.79|50.16|47.76|0
1647970890000|2022-03-22 17:41:30|50.09|47.69|50.03|47.63|50.16|47.76|50.03|47.63|0
1647970900000|2022-03-22 17:41:40|49.97|47.57|50.09|47.69|50.09|47.69|49.97|47.57|0
1647970910000|2022-03-22 17:41:50|50.03|47.63|50.03|47.63|50.09|47.69|50.03|47.63|0
1647970920000|2022-03-22 17:42:00|49.91|47.51|49.84|47.44|49.91|47.51|49.84|47.44|0
1647970930000|2022-03-22 17:42:10|49.72|47.32|49.78|47.38|49.78|47.38|49.72|47.32|0
1647970940000|2022-03-22 17:42:20|49.72|47.32|49.78|47.38|49.84|47.44|49.72|47.32|0
1647970950000|2022-03-22 17:42:30|49.91|47.51|49.84|47.44|49.91|47.51|49.84|47.44|0
1647970960000|2022-03-22 17:42:40|49.91|47.51|49.91|47.51|49.91|47.51|49.84|47.44|0
1647970970000|2022-03-22 17:42:50|50.03|47.63|50.03|47.63|50.03|47.63|49.97|47.57|0
1647970980000|2022-03-22 17:43:00|50.09|47.69|50.28|47.88|50.28|47.88|50.09|47.69|0
1647970990000|2022-03-22 17:43:10|50.22|47.82|50.28|47.88|50.28|47.88|50.22|47.82|0
1647971000000|2022-03-22 17:43:20|50.34|47.94|50.16|47.76|50.34|47.94|50.09|47.69|0
1647971010000|2022-03-22 17:43:30|50.28|47.88|50.22|47.82|50.28|47.88|50.22|47.82|0
1647971020000|2022-03-22 17:43:40|50.28|47.88|50.28|47.88|50.31|47.91|50.22|47.82|0
1647971030000|2022-03-22 17:43:50|50.22|47.82|50.22|47.82|50.28|47.88|50.22|47.82|0
1647971040000|2022-03-22 17:44:00|50.34|47.94|50.41|48.01|50.47|48.07|50.34|47.94|0
1647971050000|2022-03-22 17:44:10|50.47|48.07|50.41|48.01|50.47|48.07|50.41|48.01|0
1647971060000|2022-03-22 17:44:20|50.34|47.94|50.34|47.94|50.34|47.94|50.34|47.94|0
1647971070000|2022-03-22 17:44:30|50.37|47.97|50.37|47.97|50.41|48.01|50.37|47.97|0
1647971080000|2022-03-22 17:44:40|50.41|48.01|50.41|48.01|50.47|48.07|50.34|47.94|0
1647971090000|2022-03-22 17:44:50|50.34|47.94|50.47|48.07|50.47|48.07|50.34|47.94|0
1647971100000|2022-03-22 17:45:00|50.53|48.13|50.22|47.82|50.53|48.13|50.22|47.82|0
1647971110000|2022-03-22 17:45:10|50.28|47.88|50.22|47.82|50.28|47.88|50.22|47.82|0
1647971120000|2022-03-22 17:45:20|50.28|47.88|50.41|48.01|50.41|48.01|50.28|47.88|0
1647971130000|2022-03-22 17:45:30|50.47|48.07|50.47|48.07|50.47|48.07|50.41|48.01|0
1647971140000|2022-03-22 17:45:40|50.41|48.01|50.41|48.01|50.41|48.01|50.41|48.01|0
1647971150000|2022-03-22 17:45:50|50.47|48.07|50.53|48.13|50.53|48.13|50.44|48.04|0
1647971160000|2022-03-22 17:46:00|50.34|47.94|50.28|47.88|50.34|47.94|50.28|47.88|0
1647971170000|2022-03-22 17:46:10|50.22|47.82|50.15|47.75|50.22|47.82|50.15|47.75|0
1647971180000|2022-03-22 17:46:20|50.09|47.69|49.97|47.57|50.09|47.69|49.97|47.57|0
1647971190000|2022-03-22 17:46:30|50.03|47.63|50.09|47.69|50.09|47.69|49.97|47.57|0
1647971200000|2022-03-22 17:46:40|50.03|47.63|50.22|47.82|50.22|47.82|50.03|47.63|0
1647971210000|2022-03-22 17:46:50|50.15|47.75|50.28|47.88|50.28|47.88|50.15|47.75|0
1647971220000|2022-03-22 17:47:00|50.15|47.75|49.97|47.57|50.15|47.75|49.97|47.57|0
1647971230000|2022-03-22 17:47:10|50.03|47.63|49.97|47.57|50.06|47.66|49.97|47.57|0
1647971240000|2022-03-22 17:47:20|49.9|47.5|49.9|47.5|49.9|47.5|49.84|47.44|0
1647971250000|2022-03-22 17:47:30|49.84|47.44|49.72|47.32|49.84|47.44|49.72|47.32|0
1647971260000|2022-03-22 17:47:40|49.78|47.38|49.84|47.44|49.84|47.44|49.72|47.32|0
1647971270000|2022-03-22 17:47:50|49.9|47.5|49.9|47.5|49.9|47.5|49.9|47.5|0
1647971280000|2022-03-22 17:48:00|49.84|47.44|49.9|47.5|49.9|47.5|49.84|47.44|0
1647971290000|2022-03-22 17:48:10|49.84|47.44|49.84|47.44|49.9|47.5|49.84|47.44|0
1647971300000|2022-03-22 17:48:20|49.97|47.57|50.09|47.69|50.09|47.69|49.97|47.57|0
1647971310000|2022-03-22 17:48:30|50.15|47.75|49.97|47.57|50.15|47.75|49.97|47.57|0
1647971320000|2022-03-22 17:48:40|49.9|47.5|49.9|47.5|49.97|47.57|49.9|47.5|0
1647971330000|2022-03-22 17:48:50|49.97|47.57|49.97|47.57|49.97|47.57|49.9|47.5|0
1647971340000|2022-03-22 17:49:00|50.03|47.63|50.15|47.75|50.15|47.75|50.03|47.63|0
1647971350000|2022-03-22 17:49:10|50.09|47.69|50.22|47.82|50.22|47.82|50.09|47.69|0
1647971360000|2022-03-22 17:49:20|50.15|47.75|50.15|47.75|50.22|47.82|50.15|47.75|0
1647971370000|2022-03-22 17:49:30|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1647971380000|2022-03-22 17:49:40|50.09|47.69|50.15|47.75|50.15|47.75|50.09|47.69|0
1647971390000|2022-03-22 17:49:50|50.22|47.82|50.22|47.82|50.22|47.82|50.22|47.82|0
1647971400000|2022-03-22 17:50:00|50.28|47.88|50.28|47.88|50.28|47.88|50.22|47.82|0
1647971410000|2022-03-22 17:50:10|50.22|47.82|50.43|48.03|50.47|48.07|50.22|47.82|0
1647971420000|2022-03-22 17:50:20|50.4|48|50.28|47.88|50.4|48|50.22|47.82|0
1647971430000|2022-03-22 17:50:30|50.22|47.82|50.22|47.82|50.22|47.82|50.22|47.82|0
1647971440000|2022-03-22 17:50:40|50.34|47.94|50.47|48.07|50.47|48.07|50.34|47.94|0
1647971450000|2022-03-22 17:50:50|50.4|48|50.47|48.07|50.47|48.07|50.4|48|0
1647971460000|2022-03-22 17:51:00|50.4|48|50.34|47.94|50.4|48|50.34|47.94|0
1647971470000|2022-03-22 17:51:10|50.4|48|50.53|48.13|50.53|48.13|50.4|48|0
1647971480000|2022-03-22 17:51:20|50.47|48.07|50.43|48.03|50.47|48.07|50.37|47.97|0
1647971490000|2022-03-22 17:51:30|50.47|48.07|50.53|48.13|50.59|48.19|50.47|48.07|0
1647971500000|2022-03-22 17:51:40|50.47|48.07|50.47|48.07|50.53|48.13|50.47|48.07|0
1647971510000|2022-03-22 17:51:50|50.43|48.03|50.47|48.07|50.47|48.07|50.4|48|0
1647971520000|2022-03-22 17:52:00|50.53|48.13|50.43|48.03|50.53|48.13|50.4|48|0
1647971530000|2022-03-22 17:52:10|50.4|48|50.34|47.94|50.4|48|50.34|47.94|0
1647971540000|2022-03-22 17:52:20|50.4|48|50.46|48.06|50.46|48.06|50.4|48|0
1647971550000|2022-03-22 17:52:30|50.53|48.13|50.53|48.13|50.53|48.13|50.53|48.13|0
1647971560000|2022-03-22 17:52:40|50.59|48.19|50.59|48.19|50.59|48.19|50.53|48.13|0
1647971570000|2022-03-22 17:52:50|50.53|48.13|50.34|47.94|50.53|48.13|50.34|47.94|0
1647971580000|2022-03-22 17:53:00|50.4|48|50.34|47.94|50.4|48|50.34|47.94|0
1647971590000|2022-03-22 17:53:10|50.21|47.81|50.28|47.88|50.28|47.88|50.21|47.81|0
1647971600000|2022-03-22 17:53:20|50.31|47.91|50.4|48|50.4|48|50.28|47.88|0
1647971610000|2022-03-22 17:53:30|50.34|47.94|50.34|47.94|50.34|47.94|50.34|47.94|0
1647971620000|2022-03-22 17:53:40|50.28|47.88|50.28|47.88|50.34|47.94|50.28|47.88|0
1647971630000|2022-03-22 17:53:50|50.34|47.94|50.4|48|50.4|48|50.34|47.94|0
1647971640000|2022-03-22 17:54:00|50.46|48.06|50.65|48.25|50.65|48.25|50.46|48.06|0
1647971650000|2022-03-22 17:54:10|50.59|48.19|50.78|48.38|50.78|48.38|50.59|48.19|0
1647971660000|2022-03-22 17:54:20|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1647971670000|2022-03-22 17:54:30|50.75|48.35|50.72|48.32|50.78|48.38|50.72|48.32|0
1647971680000|2022-03-22 17:54:40|50.78|48.38|50.78|48.38|50.84|48.44|50.78|48.38|0
1647971690000|2022-03-22 17:54:50|50.84|48.44|50.93|48.53|51.03|48.63|50.84|48.44|0
1647971700000|2022-03-22 17:55:00|50.84|48.44|51.09|48.69|51.09|48.69|50.84|48.44|0
1647971710000|2022-03-22 17:55:10|51.03|48.63|50.9|48.5|51.03|48.63|50.9|48.5|0
1647971730000|2022-03-22 17:55:30|51.03|48.63|51.03|48.63|51.03|48.63|50.97|48.57|0
1647971740000|2022-03-22 17:55:40|50.97|48.57|50.9|48.5|51.03|48.63|50.9|48.5|0
1647971750000|2022-03-22 17:55:50|50.84|48.44|50.84|48.44|50.84|48.44|50.84|48.44|0
1647971760000|2022-03-22 17:56:00|50.9|48.5|50.97|48.57|50.97|48.57|50.9|48.5|0
1647971770000|2022-03-22 17:56:10|50.9|48.5|50.78|48.38|50.9|48.5|50.78|48.38|0
1647971780000|2022-03-22 17:56:20|50.62|48.22|50.65|48.25|50.65|48.25|50.59|48.19|0
1647971790000|2022-03-22 17:56:30|50.78|48.38|50.97|48.57|50.97|48.57|50.78|48.38|0
1647971800000|2022-03-22 17:56:40|50.9|48.5|51.03|48.63|51.03|48.63|50.9|48.5|0
1647971810000|2022-03-22 17:56:50|51.09|48.69|51.09|48.69|51.16|48.76|51.09|48.69|0
1647971820000|2022-03-22 17:57:00|51.16|48.76|51.22|48.82|51.22|48.82|51.16|48.76|0
1647971830000|2022-03-22 17:57:10|51.16|48.76|51.22|48.82|51.22|48.82|51.09|48.69|0
1647971840000|2022-03-22 17:57:20|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1647971850000|2022-03-22 17:57:30|51.22|48.82|51.09|48.69|51.22|48.82|51.09|48.69|0
1647971860000|2022-03-22 17:57:40|51.03|48.63|51.03|48.63|51.03|48.63|51.03|48.63|0
1647971870000|2022-03-22 17:57:50|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1647971880000|2022-03-22 17:58:00|51.22|48.82|51.22|48.82|51.22|48.82|51.16|48.76|0
1647971890000|2022-03-22 17:58:10|51.28|48.88|51.22|48.82|51.28|48.88|51.16|48.76|0
1647971900000|2022-03-22 17:58:20|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1647971910000|2022-03-22 17:58:30|51.22|48.82|51.22|48.82|51.22|48.82|51.16|48.76|0
1647971920000|2022-03-22 17:58:40|51.28|48.88|51.28|48.88|51.28|48.88|51.28|48.88|0
1647971930000|2022-03-22 17:58:50|51.22|48.82|51.22|48.82|51.28|48.88|51.22|48.82|0
1647971940000|2022-03-22 17:59:00|51.16|48.76|51.09|48.69|51.16|48.76|51.09|48.69|0
1647971950000|2022-03-22 17:59:10|51.03|48.63|51.16|48.76|51.16|48.76|51.03|48.63|0
1647971960000|2022-03-22 17:59:20|51.09|48.69|51.16|48.76|51.16|48.76|51.09|48.69|0
1647971970000|2022-03-22 17:59:30|51.12|48.72|51.09|48.69|51.16|48.76|51.09|48.69|0
1647971980000|2022-03-22 17:59:40|51.03|48.63|51.03|48.63|51.09|48.69|51.03|48.63|0
1647971990000|2022-03-22 17:59:50|50.97|48.57|51.09|48.69|51.09|48.69|50.97|48.57|0
1647972000000|2022-03-22 18:00:00|51.16|48.76|51.22|48.82|51.28|48.88|51.16|48.76|0
1647972010000|2022-03-22 18:00:10|51.16|48.76|51.09|48.69|51.16|48.76|51.03|48.63|0
1647972020000|2022-03-22 18:00:20|51.16|48.76|51.03|48.63|51.16|48.76|51.03|48.63|0
1647972030000|2022-03-22 18:00:30|50.97|48.57|50.97|48.57|50.97|48.57|50.97|48.57|0
1647972040000|2022-03-22 18:00:40|50.9|48.5|50.9|48.5|50.97|48.57|50.9|48.5|0
1647972050000|2022-03-22 18:00:50|51.03|48.63|50.9|48.5|51.03|48.63|50.9|48.5|0
1647972060000|2022-03-22 18:01:00|50.84|48.44|50.96|48.56|50.96|48.56|50.84|48.44|0
1647972070000|2022-03-22 18:01:10|50.84|48.44|50.71|48.31|50.84|48.44|50.65|48.25|0
1647972080000|2022-03-22 18:01:20|50.65|48.25|50.71|48.31|50.71|48.31|50.65|48.25|0
1647972090000|2022-03-22 18:01:30|50.78|48.38|50.71|48.31|50.78|48.38|50.71|48.31|0
1647972100000|2022-03-22 18:01:40|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1647972110000|2022-03-22 18:01:50|50.71|48.31|50.65|48.25|50.71|48.31|50.52|48.12|0
1647972120000|2022-03-22 18:02:00|50.71|48.31|50.65|48.25|50.71|48.31|50.65|48.25|0
1647972130000|2022-03-22 18:02:10|50.78|48.38|50.84|48.44|50.84|48.44|50.71|48.31|0
1647972140000|2022-03-22 18:02:20|50.71|48.31|50.59|48.19|50.71|48.31|50.59|48.19|0
1647972150000|2022-03-22 18:02:30|50.52|48.12|50.34|47.94|50.59|48.19|50.34|47.94|0
1647972160000|2022-03-22 18:02:40|50.4|48|50.4|48|50.4|48|50.34|47.94|0
1647972170000|2022-03-22 18:02:50|50.46|48.06|50.71|48.31|50.71|48.31|50.46|48.06|0
1647972180000|2022-03-22 18:03:00|50.77|48.37|50.65|48.25|50.77|48.37|50.65|48.25|0
1647972190000|2022-03-22 18:03:10|50.71|48.31|50.65|48.25|50.71|48.31|50.65|48.25|0
1647972200000|2022-03-22 18:03:20|50.59|48.19|50.65|48.25|50.71|48.31|50.59|48.19|0
1647972210000|2022-03-22 18:03:30|50.46|48.06|50.52|48.12|50.52|48.12|50.4|48|0
1647972220000|2022-03-22 18:03:40|50.46|48.06|50.46|48.06|50.52|48.12|50.46|48.06|0
1647972230000|2022-03-22 18:03:50|50.33|47.93|50.4|48|50.4|48|50.33|47.93|0
1647972240000|2022-03-22 18:04:00|50.33|47.93|49.9|47.5|50.33|47.93|49.9|47.5|0
1647972250000|2022-03-22 18:04:10|49.77|47.37|49.9|47.5|49.9|47.5|49.77|47.37|0
1647972260000|2022-03-22 18:04:20|49.84|47.44|49.84|47.44|49.84|47.44|49.84|47.44|0
1647972270000|2022-03-22 18:04:30|49.87|47.47|49.93|47.53|49.96|47.56|49.87|47.47|0
1647972280000|2022-03-22 18:04:40|50.08|47.68|50.08|47.68|50.15|47.75|50.08|47.68|0
1647972290000|2022-03-22 18:04:50|50.11|47.71|50.15|47.75|50.15|47.75|50.11|47.71|0
1647972300000|2022-03-22 18:05:00|50.11|47.71|50.11|47.71|50.11|47.71|49.96|47.56|0
1647972310000|2022-03-22 18:05:10|49.96|47.56|49.9|47.5|50.02|47.62|49.9|47.5|0
1647972320000|2022-03-22 18:05:20|50.02|47.62|50.21|47.81|50.21|47.81|50.02|47.62|0
1647972330000|2022-03-22 18:05:30|50.15|47.75|50.33|47.93|50.33|47.93|50.15|47.75|0
1647972340000|2022-03-22 18:05:40|50.27|47.87|50.27|47.87|50.27|47.87|50.21|47.81|0
1647972350000|2022-03-22 18:05:50|50.21|47.81|50.21|47.81|50.27|47.87|50.21|47.81|0
1647972360000|2022-03-22 18:06:00|50.15|47.75|50.15|47.75|50.15|47.75|50.02|47.62|0
1647972370000|2022-03-22 18:06:10|50.08|47.68|50.08|47.68|50.15|47.75|50.02|47.62|0
1647972380000|2022-03-22 18:06:20|50.21|47.81|50.21|47.81|50.21|47.81|50.21|47.81|0
1647972390000|2022-03-22 18:06:30|50.27|47.87|50.33|47.93|50.33|47.93|50.27|47.87|0
1647972400000|2022-03-22 18:06:40|50.21|47.81|50.08|47.68|50.21|47.81|50.08|47.68|0
1647972410000|2022-03-22 18:06:50|49.96|47.56|50.02|47.62|50.02|47.62|49.96|47.56|0
1647972420000|2022-03-22 18:07:00|49.96|47.56|49.9|47.5|49.96|47.56|49.86|47.46|0
1647972430000|2022-03-22 18:07:10|49.96|47.56|49.9|47.5|49.96|47.56|49.9|47.5|0
1647972440000|2022-03-22 18:07:20|49.96|47.56|49.77|47.37|49.96|47.56|49.77|47.37|0
1647972450000|2022-03-22 18:07:30|49.71|47.31|49.77|47.37|49.77|47.37|49.65|47.25|0
1647972460000|2022-03-22 18:07:40|49.71|47.31|49.65|47.25|49.71|47.31|49.65|47.25|0
1647972470000|2022-03-22 18:07:50|49.71|47.31|49.9|47.5|49.9|47.5|49.71|47.31|0
1647972480000|2022-03-22 18:08:00|49.96|47.56|49.83|47.43|49.96|47.56|49.83|47.43|0
1647972490000|2022-03-22 18:08:10|49.9|47.5|50.21|47.81|50.21|47.81|49.9|47.5|0
1647972500000|2022-03-22 18:08:20|50.02|47.62|49.77|47.37|50.02|47.62|49.77|47.37|0
1647972510000|2022-03-22 18:08:30|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1647972520000|2022-03-22 18:08:40|49.9|47.5|49.83|47.43|49.9|47.5|49.83|47.43|0
1647972530000|2022-03-22 18:08:50|49.77|47.37|49.83|47.43|49.83|47.43|49.77|47.37|0
1647972540000|2022-03-22 18:09:00|49.9|47.5|49.96|47.56|49.96|47.56|49.77|47.37|0
1647972550000|2022-03-22 18:09:10|49.9|47.5|49.83|47.43|50.02|47.62|49.83|47.43|0
1647972560000|2022-03-22 18:09:20|49.9|47.5|49.9|47.5|49.9|47.5|49.83|47.43|0
1647972570000|2022-03-22 18:09:30|49.93|47.53|49.83|47.43|49.96|47.56|49.83|47.43|0
1647972580000|2022-03-22 18:09:40|49.9|47.5|50.02|47.62|50.02|47.62|49.9|47.5|0
1647972590000|2022-03-22 18:09:50|50.08|47.68|50.02|47.62|50.08|47.68|50.02|47.62|0
1647972600000|2022-03-22 18:10:00|50.05|47.65|49.96|47.56|50.14|47.74|49.96|47.56|0
1647972610000|2022-03-22 18:10:10|49.89|47.49|49.77|47.37|49.89|47.49|49.77|47.37|0
1647972620000|2022-03-22 18:10:20|49.83|47.43|50.14|47.74|50.14|47.74|49.83|47.43|0
1647972630000|2022-03-22 18:10:30|50.08|47.68|50.08|47.68|50.14|47.74|50.02|47.62|0
1647972640000|2022-03-22 18:10:40|50.14|47.74|50.14|47.74|50.14|47.74|50.14|47.74|0
1647972650000|2022-03-22 18:10:50|50.21|47.81|50.33|47.93|50.33|47.93|50.21|47.81|0
1647972660000|2022-03-22 18:11:00|50.46|48.06|50.46|48.06|50.46|48.06|50.36|47.96|0
1647972670000|2022-03-22 18:11:10|50.39|47.99|50.39|47.99|50.52|48.12|50.39|47.99|0
1647972680000|2022-03-22 18:11:20|50.52|48.12|50.46|48.06|50.52|48.12|50.46|48.06|0
1647972690000|2022-03-22 18:11:30|50.52|48.12|50.52|48.12|50.58|48.18|50.52|48.12|0
1647972700000|2022-03-22 18:11:40|50.58|48.18|50.52|48.12|50.58|48.18|50.52|48.12|0
1647972710000|2022-03-22 18:11:50|50.58|48.18|50.58|48.18|50.58|48.18|50.52|48.12|0
1647972720000|2022-03-22 18:12:00|50.39|47.99|50.39|47.99|50.39|47.99|50.33|47.93|0
1647972730000|2022-03-22 18:12:10|50.33|47.93|50.46|48.06|50.46|48.06|50.33|47.93|0
1647972740000|2022-03-22 18:12:20|50.52|48.12|50.3|47.9|50.52|48.12|50.3|47.9|0
1647972750000|2022-03-22 18:12:30|50.33|47.93|50.33|47.93|50.39|47.99|50.33|47.93|0
1647972760000|2022-03-22 18:12:40|50.39|47.99|50.39|47.99|50.46|48.06|50.39|47.99|0
1647972770000|2022-03-22 18:12:50|50.46|48.06|50.39|47.99|50.46|48.06|50.39|47.99|0
1647972780000|2022-03-22 18:13:00|50.52|48.12|50.58|48.18|50.64|48.24|50.52|48.12|0
1647972790000|2022-03-22 18:13:10|50.52|48.12|50.27|47.87|50.52|48.12|50.27|47.87|0
1647972800000|2022-03-22 18:13:20|50.14|47.74|50.27|47.87|50.27|47.87|50.14|47.74|0
1647972810000|2022-03-22 18:13:30|50.21|47.81|50.27|47.87|50.27|47.87|50.21|47.81|0
1647972820000|2022-03-22 18:13:40|50.33|47.93|50.33|47.93|50.33|47.93|50.27|47.87|0
1647972830000|2022-03-22 18:13:50|50.27|47.87|50.21|47.81|50.27|47.87|50.21|47.81|0
1647972840000|2022-03-22 18:14:00|50.27|47.87|50.33|47.93|50.33|47.93|50.27|47.87|0
1647972850000|2022-03-22 18:14:10|50.3|47.9|50.14|47.74|50.3|47.9|50.14|47.74|0
1647972860000|2022-03-22 18:14:20|50.08|47.68|50.08|47.68|50.08|47.68|50.08|47.68|0
1647972870000|2022-03-22 18:14:30|50.02|47.62|50.02|47.62|50.02|47.62|49.96|47.56|0
1647972880000|2022-03-22 18:14:40|50.08|47.68|50.02|47.62|50.08|47.68|50.02|47.62|0
1647972890000|2022-03-22 18:14:50|49.99|47.59|50.11|47.71|50.11|47.71|49.99|47.59|0
1647972900000|2022-03-22 18:15:00|50.08|47.68|50.08|47.68|50.14|47.74|50.02|47.62|0
1647972910000|2022-03-22 18:15:10|50.05|47.65|50.14|47.74|50.14|47.74|50.02|47.62|0
1647972920000|2022-03-22 18:15:20|50.02|47.62|49.89|47.49|50.02|47.62|49.89|47.49|0
1647972930000|2022-03-22 18:15:30|49.95|47.55|49.92|47.52|49.95|47.55|49.89|47.49|0
1647972940000|2022-03-22 18:15:40|49.95|47.55|50.08|47.68|50.08|47.68|49.95|47.55|0
1647972950000|2022-03-22 18:15:50|50.02|47.62|49.89|47.49|50.02|47.62|49.89|47.49|0
1647972960000|2022-03-22 18:16:00|49.95|47.55|49.83|47.43|49.95|47.55|49.77|47.37|0
1647972970000|2022-03-22 18:16:10|49.89|47.49|50.08|47.68|50.08|47.68|49.83|47.43|0
1647972980000|2022-03-22 18:16:20|50.14|47.74|50.27|47.87|50.27|47.87|50.14|47.74|0
1647972990000|2022-03-22 18:16:30|50.23|47.83|50.27|47.87|50.27|47.87|50.2|47.8|0
1647973000000|2022-03-22 18:16:40|50.2|47.8|50.33|47.93|50.33|47.93|50.2|47.8|0
1647973010000|2022-03-22 18:16:50|50.2|47.8|50.2|47.8|50.33|47.93|50.2|47.8|0
1647973020000|2022-03-22 18:17:00|50.27|47.87|50.33|47.93|50.39|47.99|50.27|47.87|0
1647973030000|2022-03-22 18:17:10|50.36|47.96|50.33|47.93|50.39|47.99|50.33|47.93|0
1647973040000|2022-03-22 18:17:20|50.39|47.99|50.39|47.99|50.39|47.99|50.33|47.93|0
1647973050000|2022-03-22 18:17:30|50.33|47.93|50.14|47.74|50.33|47.93|50.14|47.74|0
1647973060000|2022-03-22 18:17:40|50.27|47.87|50.33|47.93|50.33|47.93|50.14|47.74|0
1647973070000|2022-03-22 18:17:50|50.36|47.96|50.58|48.18|50.58|48.18|50.36|47.96|0
1647973080000|2022-03-22 18:18:00|50.64|48.24|50.45|48.05|50.71|48.31|50.45|48.05|0
1647973090000|2022-03-22 18:18:10|50.52|48.12|50.64|48.24|50.64|48.24|50.52|48.12|0
1647973100000|2022-03-22 18:18:20|50.77|48.37|50.83|48.43|50.83|48.43|50.77|48.37|0
1647973110000|2022-03-22 18:18:30|50.86|48.46|50.89|48.49|50.89|48.49|50.86|48.46|0
1647973120000|2022-03-22 18:18:40|50.99|48.59|50.96|48.56|50.99|48.59|50.96|48.56|0
1647973130000|2022-03-22 18:18:50|50.89|48.49|50.96|48.56|50.96|48.56|50.83|48.43|0
1647973140000|2022-03-22 18:19:00|50.89|48.49|51.02|48.62|51.02|48.62|50.89|48.49|0
1647973150000|2022-03-22 18:19:10|50.96|48.56|50.7|48.3|51.02|48.62|50.7|48.3|0
1647973160000|2022-03-22 18:19:20|50.64|48.24|50.58|48.18|50.64|48.24|50.58|48.18|0
1647973170000|2022-03-22 18:19:30|50.61|48.21|50.77|48.37|50.77|48.37|50.61|48.21|0
1647973180000|2022-03-22 18:19:40|50.7|48.3|50.64|48.24|50.7|48.3|50.64|48.24|0
1647973190000|2022-03-22 18:19:50|50.67|48.27|50.77|48.37|50.77|48.37|50.64|48.24|0
1647973200000|2022-03-22 18:20:00|50.83|48.43|50.64|48.24|50.83|48.43|50.64|48.24|0
1647973210000|2022-03-22 18:20:10|50.58|48.18|50.64|48.24|50.64|48.24|50.58|48.18|0
1647973220000|2022-03-22 18:20:20|50.58|48.18|50.02|47.62|50.58|48.18|50.02|47.62|0
1647973230000|2022-03-22 18:20:30|50.14|47.74|50.2|47.8|50.26|47.86|50.14|47.74|0
1647973240000|2022-03-22 18:20:40|50.26|47.86|50.26|47.86|50.33|47.93|50.26|47.86|0
1647973250000|2022-03-22 18:20:50|50.23|47.83|50.11|47.71|50.23|47.83|50.11|47.71|0
1647973260000|2022-03-22 18:21:00|50.08|47.68|50.2|47.8|50.2|47.8|50.08|47.68|0
1647973270000|2022-03-22 18:21:10|50.26|47.86|50.14|47.74|50.26|47.86|50.14|47.74|0
1647973280000|2022-03-22 18:21:20|50.08|47.68|50.2|47.8|50.2|47.8|50.08|47.68|0
1647973290000|2022-03-22 18:21:30|50.26|47.86|50.14|47.74|50.33|47.93|50.14|47.74|0
1647973300000|2022-03-22 18:21:40|50.2|47.8|50.08|47.68|50.2|47.8|50.08|47.68|0
1647973310000|2022-03-22 18:21:50|50.2|47.8|50.2|47.8|50.2|47.8|50.14|47.74|0
1647973320000|2022-03-22 18:22:00|50.14|47.74|49.95|47.55|50.14|47.74|49.95|47.55|0
1647973330000|2022-03-22 18:22:10|49.83|47.43|49.89|47.49|49.95|47.55|49.83|47.43|0
1647973340000|2022-03-22 18:22:20|49.83|47.43|49.8|47.4|49.83|47.43|49.8|47.4|0
1647973350000|2022-03-22 18:22:30|49.86|47.46|49.95|47.55|49.98|47.58|49.86|47.46|0
1647973360000|2022-03-22 18:22:40|50.01|47.61|50.08|47.68|50.08|47.68|50.01|47.61|0
1647973370000|2022-03-22 18:22:50|50.14|47.74|50.08|47.68|50.14|47.74|50.08|47.68|0
1647973380000|2022-03-22 18:23:00|49.95|47.55|50.01|47.61|50.01|47.61|49.95|47.55|0
1647973390000|2022-03-22 18:23:10|49.83|47.43|49.89|47.49|49.89|47.49|49.83|47.43|0
1647973400000|2022-03-22 18:23:20|49.76|47.36|49.89|47.49|49.89|47.49|49.76|47.36|0
1647973410000|2022-03-22 18:23:30|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1647973420000|2022-03-22 18:23:40|49.89|47.49|50.08|47.68|50.08|47.68|49.89|47.49|0
1647973430000|2022-03-22 18:23:50|49.95|47.55|50.01|47.61|50.01|47.61|49.95|47.55|0
1647973440000|2022-03-22 18:24:00|49.95|47.55|49.83|47.43|50.01|47.61|49.83|47.43|0
1647973450000|2022-03-22 18:24:10|49.89|47.49|49.83|47.43|49.89|47.49|49.83|47.43|0
1647973460000|2022-03-22 18:24:20|49.76|47.36|49.64|47.24|49.76|47.36|49.64|47.24|0
1647973470000|2022-03-22 18:24:30|49.45|47.05|49.42|47.02|49.45|47.05|49.33|46.93|0
1647973480000|2022-03-22 18:24:40|49.39|46.99|49.39|46.99|49.39|46.99|49.33|46.93|0
1647973490000|2022-03-22 18:24:50|49.3|46.9|49.39|46.99|49.39|46.99|49.27|46.87|0
1647973500000|2022-03-22 18:25:00|49.27|46.87|49.33|46.93|49.33|46.93|49.27|46.87|0
1647973510000|2022-03-22 18:25:10|49.21|46.81|49.27|46.87|49.33|46.93|49.21|46.81|0
1647973520000|2022-03-22 18:25:20|49.39|46.99|49.27|46.87|49.39|46.99|49.27|46.87|0
1647973530000|2022-03-22 18:25:30|49.21|46.81|49.18|46.78|49.21|46.81|49.08|46.68|0
1647973540000|2022-03-22 18:25:40|49.15|46.75|49.21|46.81|49.21|46.81|49.11|46.71|0
1647973550000|2022-03-22 18:25:50|49.24|46.84|49.27|46.87|49.27|46.87|49.24|46.84|0
1647973560000|2022-03-22 18:26:00|49.39|46.99|49.08|46.68|49.39|46.99|49.08|46.68|0
1647973570000|2022-03-22 18:26:10|49.02|46.62|49.02|46.62|49.08|46.68|49.02|46.62|0
1647973580000|2022-03-22 18:26:20|48.72|46.32|48.53|46.13|48.72|46.32|48.53|46.13|0
1647973590000|2022-03-22 18:26:30|48.41|46.01|48.47|46.07|48.47|46.07|48.35|45.95|0
1647973600000|2022-03-22 18:26:40|48.41|46.01|48.11|45.71|48.41|46.01|48.11|45.71|0
1647973610000|2022-03-22 18:26:50|48.17|45.77|48.11|45.71|48.17|45.77|48.11|45.71|0
1647973620000|2022-03-22 18:27:00|48.23|45.83|48.47|46.07|48.47|46.07|48.23|45.83|0
1647973630000|2022-03-22 18:27:10|48.35|45.95|48.29|45.89|48.41|46.01|48.29|45.89|0
1647973640000|2022-03-22 18:27:20|48.17|45.77|48.11|45.71|48.17|45.77|48.05|45.65|0
1647973650000|2022-03-22 18:27:30|48.17|45.77|48.05|45.65|48.17|45.77|48.05|45.65|0
1647973660000|2022-03-22 18:27:40|47.87|45.47|47.87|45.47|47.87|45.47|47.81|45.41|0
1647973670000|2022-03-22 18:27:50|47.93|45.53|48.11|45.71|48.11|45.71|47.87|45.47|0
1647973680000|2022-03-22 18:28:00|48.17|45.77|47.81|45.41|48.17|45.77|47.81|45.41|0
1647973690000|2022-03-22 18:28:10|47.87|45.47|48.29|45.89|48.29|45.89|47.87|45.47|0
1647973700000|2022-03-22 18:28:20|48.32|45.92|48.41|46.01|48.41|46.01|48.32|45.92|0
1647973710000|2022-03-22 18:28:30|48.47|46.07|48.47|46.07|48.53|46.13|48.47|46.07|0
1647973720000|2022-03-22 18:28:40|48.59|46.19|48.47|46.07|48.59|46.19|48.47|46.07|0
1647973730000|2022-03-22 18:28:50|48.59|46.19|48.65|46.25|48.65|46.25|48.59|46.19|0
1647973740000|2022-03-22 18:29:00|48.78|46.38|48.9|46.5|48.9|46.5|48.78|46.38|0
1647973750000|2022-03-22 18:29:10|48.84|46.44|49.02|46.62|49.02|46.62|48.84|46.44|0
1647973760000|2022-03-22 18:29:20|48.96|46.56|48.9|46.5|49.02|46.62|48.9|46.5|0
1647973770000|2022-03-22 18:29:30|48.96|46.56|48.78|46.38|48.96|46.56|48.72|46.32|0
1647973780000|2022-03-22 18:29:40|48.65|46.25|48.71|46.31|48.71|46.31|48.65|46.25|0
1647973790000|2022-03-22 18:29:50|48.68|46.28|48.78|46.38|48.84|46.44|48.68|46.28|0
1647973800000|2022-03-22 18:30:00|48.84|46.44|48.96|46.56|48.96|46.56|48.84|46.44|0
1647973810000|2022-03-22 18:30:10|48.9|46.5|48.84|46.44|48.96|46.56|48.84|46.44|0
1647973820000|2022-03-22 18:30:20|48.65|46.25|48.65|46.25|48.65|46.25|48.65|46.25|0
1647973830000|2022-03-22 18:30:30|48.59|46.19|48.59|46.19|48.65|46.25|48.59|46.19|0
1647973840000|2022-03-22 18:30:40|48.65|46.25|48.59|46.19|48.65|46.25|48.47|46.07|0
1647973850000|2022-03-22 18:30:50|48.35|45.95|48.35|45.95|48.41|46.01|48.35|45.95|0
1647973860000|2022-03-22 18:31:00|48.47|46.07|48.53|46.13|48.59|46.19|48.47|46.07|0
1647973870000|2022-03-22 18:31:10|48.35|45.95|48.29|45.89|48.41|46.01|48.29|45.89|0
1647973880000|2022-03-22 18:31:20|48.23|45.83|48.17|45.77|48.29|45.89|48.17|45.77|0
1647973890000|2022-03-22 18:31:30|48.05|45.65|47.8|45.4|48.05|45.65|47.8|45.4|0
1647973900000|2022-03-22 18:31:40|47.86|45.46|47.86|45.46|47.92|45.52|47.8|45.4|0
1647973910000|2022-03-22 18:31:50|48.17|45.77|48.32|45.92|48.35|45.95|48.17|45.77|0
1647973920000|2022-03-22 18:32:00|48.41|46.01|48.65|46.25|48.68|46.28|48.41|46.01|0
1647973930000|2022-03-22 18:32:10|48.59|46.19|48.71|46.31|48.78|46.38|48.59|46.19|0
1647973940000|2022-03-22 18:32:20|48.78|46.38|48.9|46.5|48.9|46.5|48.71|46.31|0
1647973950000|2022-03-22 18:32:30|48.96|46.56|49.02|46.62|49.02|46.62|48.9|46.5|0
1647973960000|2022-03-22 18:32:40|48.99|46.59|49.33|46.93|49.33|46.93|48.99|46.59|0
1647973970000|2022-03-22 18:32:50|49.27|46.87|49.27|46.87|49.27|46.87|49.14|46.74|0
1647973980000|2022-03-22 18:33:00|49.33|46.93|49.08|46.68|49.33|46.93|49.08|46.68|0
1647973990000|2022-03-22 18:33:10|49.2|46.8|49.2|46.8|49.3|46.9|49.2|46.8|0
1647974000000|2022-03-22 18:33:20|49.27|46.87|49.2|46.8|49.27|46.87|49.2|46.8|0
1647974010000|2022-03-22 18:33:30|49.14|46.74|49.14|46.74|49.14|46.74|49.08|46.68|0
1647974020000|2022-03-22 18:33:40|49.2|46.8|49.27|46.87|49.27|46.87|49.14|46.74|0
1647974030000|2022-03-22 18:33:50|49.39|46.99|49.33|46.93|49.39|46.99|49.33|46.93|0
1647974040000|2022-03-22 18:34:00|49.27|46.87|49.14|46.74|49.27|46.87|49.14|46.74|0
1647974050000|2022-03-22 18:34:10|49.27|46.87|49.45|47.05|49.45|47.05|49.27|46.87|0
1647974060000|2022-03-22 18:34:20|49.39|46.99|49.45|47.05|49.45|47.05|49.39|46.99|0
1647974070000|2022-03-22 18:34:30|49.39|46.99|49.45|47.05|49.45|47.05|49.39|46.99|0
1647974080000|2022-03-22 18:34:40|49.39|46.99|49.57|47.17|49.57|47.17|49.33|46.93|0
1647974090000|2022-03-22 18:34:50|49.7|47.3|49.64|47.24|49.7|47.3|49.64|47.24|0
1647974100000|2022-03-22 18:35:00|49.57|47.17|49.64|47.24|49.64|47.24|49.51|47.11|0
1647974110000|2022-03-22 18:35:10|49.57|47.17|49.39|46.99|49.57|47.17|49.39|46.99|0
1647974120000|2022-03-22 18:35:20|49.45|47.05|49.7|47.3|49.7|47.3|49.45|47.05|0
1647974130000|2022-03-22 18:35:30|49.6|47.2|49.51|47.11|49.6|47.2|49.51|47.11|0
1647974140000|2022-03-22 18:35:40|49.57|47.17|49.57|47.17|49.57|47.17|49.51|47.11|0
1647974150000|2022-03-22 18:35:50|49.64|47.24|49.57|47.17|49.64|47.24|49.57|47.17|0
1647974160000|2022-03-22 18:36:00|49.51|47.11|49.42|47.02|49.51|47.11|49.42|47.02|0
1647974170000|2022-03-22 18:36:10|49.39|46.99|49.2|46.8|49.39|46.99|49.2|46.8|0
1647974180000|2022-03-22 18:36:20|49.33|46.93|49.33|46.93|49.45|47.05|49.33|46.93|0
1647974190000|2022-03-22 18:36:30|49.26|46.86|49.45|47.05|49.51|47.11|49.26|46.86|0
1647974200000|2022-03-22 18:36:40|49.39|46.99|49.57|47.17|49.57|47.17|49.39|46.99|0
1647974210000|2022-03-22 18:36:50|49.39|46.99|49.39|46.99|49.45|47.05|49.39|46.99|0
1647974220000|2022-03-22 18:37:00|49.33|46.93|49.33|46.93|49.39|46.99|49.33|46.93|0
1647974230000|2022-03-22 18:37:10|49.2|46.8|49.2|46.8|49.2|46.8|49.08|46.68|0
1647974240000|2022-03-22 18:37:20|49.23|46.83|49.33|46.93|49.33|46.93|49.23|46.83|0
1647974250000|2022-03-22 18:37:30|49.39|46.99|49.48|47.08|49.57|47.17|49.39|46.99|0
1647974260000|2022-03-22 18:37:40|49.51|47.11|49.63|47.23|49.63|47.23|49.45|47.05|0
1647974270000|2022-03-22 18:37:50|49.7|47.3|49.39|46.99|49.7|47.3|49.39|46.99|0
1647974280000|2022-03-22 18:38:00|49.45|47.05|49.39|46.99|49.45|47.05|49.39|46.99|0
1647974290000|2022-03-22 18:38:10|49.35|46.95|49.33|46.93|49.42|47.02|49.33|46.93|0
1647974300000|2022-03-22 18:38:20|49.26|46.86|49.26|46.86|49.33|46.93|49.26|46.86|0
1647974310000|2022-03-22 18:38:30|49.2|46.8|49.2|46.8|49.2|46.8|49.08|46.68|0
1647974320000|2022-03-22 18:38:40|49.29|46.89|49.26|46.86|49.33|46.93|49.26|46.86|0
1647974330000|2022-03-22 18:38:50|49.2|46.8|49.26|46.86|49.26|46.86|49.2|46.8|0
1647974340000|2022-03-22 18:39:00|49.32|46.92|49.63|47.23|49.63|47.23|49.32|46.92|0
1647974350000|2022-03-22 18:39:10|49.57|47.17|49.63|47.23|49.7|47.3|49.57|47.17|0
1647974360000|2022-03-22 18:39:20|49.7|47.3|49.63|47.23|49.7|47.3|49.63|47.23|0
1647974370000|2022-03-22 18:39:30|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1647974380000|2022-03-22 18:39:40|49.32|46.92|49.32|46.92|49.39|46.99|49.2|46.8|0
1647974390000|2022-03-22 18:39:50|49.39|46.99|49.39|46.99|49.39|46.99|49.32|46.92|0
1647974400000|2022-03-22 18:40:00|49.32|46.92|49.14|46.74|49.32|46.92|49.14|46.74|0
1647974410000|2022-03-22 18:40:10|49.08|46.68|49.39|46.99|49.39|46.99|49.08|46.68|0
1647974420000|2022-03-22 18:40:20|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1647974430000|2022-03-22 18:40:30|49.26|46.86|49.26|46.86|49.32|46.92|49.26|46.86|0
1647974440000|2022-03-22 18:40:40|49.32|46.92|49.32|46.92|49.32|46.92|49.26|46.86|0
1647974450000|2022-03-22 18:40:50|49.08|46.68|49.02|46.62|49.08|46.68|49.02|46.62|0
1647974460000|2022-03-22 18:41:00|48.89|46.49|48.71|46.31|48.89|46.49|48.71|46.31|0
1647974470000|2022-03-22 18:41:10|48.77|46.37|48.77|46.37|48.77|46.37|48.71|46.31|0
1647974480000|2022-03-22 18:41:20|48.83|46.43|48.89|46.49|48.89|46.49|48.83|46.43|0
1647974490000|2022-03-22 18:41:30|48.95|46.55|48.8|46.4|48.95|46.55|48.8|46.4|0
1647974500000|2022-03-22 18:41:40|48.77|46.37|48.83|46.43|48.89|46.49|48.77|46.37|0
1647974510000|2022-03-22 18:41:50|48.89|46.49|48.77|46.37|48.89|46.49|48.77|46.37|0
1647974520000|2022-03-22 18:42:00|48.71|46.31|48.77|46.37|48.77|46.37|48.71|46.31|0
1647974530000|2022-03-22 18:42:10|48.95|46.55|49.08|46.68|49.08|46.68|48.95|46.55|0
1647974540000|2022-03-22 18:42:20|49.14|46.74|49.08|46.68|49.23|46.83|49.08|46.68|0
1647974550000|2022-03-22 18:42:30|48.98|46.58|48.89|46.49|49.02|46.62|48.89|46.49|0
1647974560000|2022-03-22 18:42:40|48.98|46.58|48.89|46.49|48.98|46.58|48.89|46.49|0
1647974570000|2022-03-22 18:42:50|48.83|46.43|49.02|46.62|49.02|46.62|48.83|46.43|0
1647974580000|2022-03-22 18:43:00|49.14|46.74|49.11|46.71|49.14|46.74|49.08|46.68|0
1647974590000|2022-03-22 18:43:10|49.14|46.74|48.98|46.58|49.14|46.74|48.98|46.58|0
1647974600000|2022-03-22 18:43:20|49.08|46.68|48.95|46.55|49.08|46.68|48.95|46.55|0
1647974610000|2022-03-22 18:43:30|48.89|46.49|48.83|46.43|48.89|46.49|48.77|46.37|0
1647974620000|2022-03-22 18:43:40|48.89|46.49|48.89|46.49|48.89|46.49|48.86|46.46|0
1647974630000|2022-03-22 18:43:50|48.83|46.43|49.02|46.62|49.02|46.62|48.83|46.43|0
1647974640000|2022-03-22 18:44:00|48.89|46.49|48.89|46.49|49.08|46.68|48.89|46.49|0
1647974650000|2022-03-22 18:44:10|48.95|46.55|48.89|46.49|48.95|46.55|48.83|46.43|0
1647974660000|2022-03-22 18:44:20|48.83|46.43|48.95|46.55|49.01|46.61|48.83|46.43|0
1647974670000|2022-03-22 18:44:30|48.89|46.49|48.95|46.55|48.95|46.55|48.89|46.49|0
1647974680000|2022-03-22 18:44:40|49.01|46.61|48.89|46.49|49.01|46.61|48.89|46.49|0
1647974690000|2022-03-22 18:44:50|49.01|46.61|49.11|46.71|49.14|46.74|49.01|46.61|0
1647974700000|2022-03-22 18:45:00|49.14|46.74|49.01|46.61|49.14|46.74|49.01|46.61|0
1647974710000|2022-03-22 18:45:10|48.98|46.58|48.77|46.37|48.98|46.58|48.77|46.37|0
1647974720000|2022-03-22 18:45:20|48.71|46.31|48.77|46.37|48.77|46.37|48.71|46.31|0
1647974730000|2022-03-22 18:45:30|48.89|46.49|48.95|46.55|48.95|46.55|48.89|46.49|0
1647974740000|2022-03-22 18:45:40|49.08|46.68|49.26|46.86|49.26|46.86|49.08|46.68|0
1647974750000|2022-03-22 18:45:50|49.32|46.92|49.32|46.92|49.38|46.98|49.26|46.86|0
1647974760000|2022-03-22 18:46:00|49.26|46.86|48.89|46.49|49.26|46.86|48.89|46.49|0
1647974770000|2022-03-22 18:46:10|48.95|46.55|48.95|46.55|48.95|46.55|48.95|46.55|0
1647974780000|2022-03-22 18:46:20|48.83|46.43|48.92|46.52|49.01|46.61|48.83|46.43|0
1647974790000|2022-03-22 18:46:30|48.98|46.58|48.95|46.55|49.08|46.68|48.95|46.55|0
1647974800000|2022-03-22 18:46:40|49.08|46.68|49.2|46.8|49.26|46.86|49.08|46.68|0
1647974810000|2022-03-22 18:46:50|49.26|46.86|49.26|46.86|49.26|46.86|49.26|46.86|0
1647974820000|2022-03-22 18:47:00|49.32|46.92|49.32|46.92|49.44|47.04|49.32|46.92|0
1647974830000|2022-03-22 18:47:10|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1647974840000|2022-03-22 18:47:20|49.32|46.92|49.26|46.86|49.32|46.92|49.26|46.86|0
1647974850000|2022-03-22 18:47:30|49.2|46.8|49.26|46.86|49.26|46.86|49.2|46.8|0
1647974860000|2022-03-22 18:47:40|49.2|46.8|49.26|46.86|49.26|46.86|49.14|46.74|0
1647974870000|2022-03-22 18:47:50|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1647974880000|2022-03-22 18:48:00|49.2|46.8|49.26|46.86|49.26|46.86|49.2|46.8|0
1647974890000|2022-03-22 18:48:10|49.2|46.8|49.2|46.8|49.26|46.86|49.2|46.8|0
1647974900000|2022-03-22 18:48:20|49.32|46.92|49.38|46.98|49.38|46.98|49.32|46.92|0
1647974910000|2022-03-22 18:48:30|49.35|46.95|49.32|46.92|49.47|47.07|49.32|46.92|0
1647974920000|2022-03-22 18:48:40|49.26|46.86|49.07|46.67|49.26|46.86|49.07|46.67|0
1647974930000|2022-03-22 18:48:50|49.14|46.74|48.58|46.18|49.14|46.74|48.58|46.18|0
1647974940000|2022-03-22 18:49:00|48.65|46.25|48.65|46.25|48.65|46.25|48.46|46.06|0
1647974950000|2022-03-22 18:49:10|48.52|46.12|48.4|46|48.55|46.15|48.4|46|0
1647974960000|2022-03-22 18:49:20|48.46|46.06|48.46|46.06|48.52|46.12|48.46|46.06|0
1647974970000|2022-03-22 18:49:30|48.49|46.09|48.46|46.06|48.52|46.12|48.46|46.06|0
1647974980000|2022-03-22 18:49:40|48.4|46|48.65|46.25|48.65|46.25|48.4|46|0
1647974990000|2022-03-22 18:49:50|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1647975000000|2022-03-22 18:50:00|48.77|46.37|48.71|46.31|48.77|46.37|48.65|46.25|0
1647975010000|2022-03-22 18:50:10|48.58|46.18|48.71|46.31|48.71|46.31|48.58|46.18|0
1647975020000|2022-03-22 18:50:20|48.83|46.43|48.52|46.12|48.83|46.43|48.52|46.12|0
1647975030000|2022-03-22 18:50:30|48.71|46.31|48.77|46.37|48.77|46.37|48.65|46.25|0
1647975040000|2022-03-22 18:50:40|48.71|46.31|48.64|46.24|48.77|46.37|48.64|46.24|0
1647975050000|2022-03-22 18:50:50|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1647975060000|2022-03-22 18:51:00|48.55|46.15|48.89|46.49|48.89|46.49|48.55|46.15|0
1647975070000|2022-03-22 18:51:10|48.83|46.43|48.71|46.31|48.89|46.49|48.71|46.31|0
1647975080000|2022-03-22 18:51:20|48.8|46.4|48.83|46.43|48.83|46.43|48.8|46.4|0
1647975090000|2022-03-22 18:51:30|48.89|46.49|48.95|46.55|48.95|46.55|48.89|46.49|0
1647975100000|2022-03-22 18:51:40|48.89|46.49|49.13|46.73|49.13|46.73|48.89|46.49|0
1647975110000|2022-03-22 18:51:50|49.07|46.67|49.13|46.73|49.13|46.73|49.07|46.67|0
1647975120000|2022-03-22 18:52:00|49.07|46.67|49.01|46.61|49.1|46.7|49.01|46.61|0
1647975130000|2022-03-22 18:52:10|48.89|46.49|49.01|46.61|49.01|46.61|48.89|46.49|0
1647975140000|2022-03-22 18:52:20|48.95|46.55|49.13|46.73|49.13|46.73|48.95|46.55|0
1647975150000|2022-03-22 18:52:30|49.07|46.67|49.32|46.92|49.32|46.92|49.07|46.67|0
1647975160000|2022-03-22 18:52:40|49.29|46.89|49.57|47.17|49.57|47.17|49.29|46.89|0
1647975170000|2022-03-22 18:52:50|49.63|47.23|49.32|46.92|49.63|47.23|49.32|46.92|0
1647975180000|2022-03-22 18:53:00|49.44|47.04|49.44|47.04|49.44|47.04|49.44|47.04|0
1647975190000|2022-03-22 18:53:10|49.5|47.1|49.5|47.1|49.5|47.1|49.44|47.04|0
1647975200000|2022-03-22 18:53:20|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1647975210000|2022-03-22 18:53:30|49.5|47.1|49.44|47.04|49.5|47.1|49.44|47.04|0
1647975220000|2022-03-22 18:53:40|49.5|47.1|49.57|47.17|49.57|47.17|49.5|47.1|0
1647975230000|2022-03-22 18:53:50|49.63|47.23|49.75|47.35|49.75|47.35|49.63|47.23|0
1647975240000|2022-03-22 18:54:00|49.81|47.41|49.44|47.04|49.81|47.41|49.38|46.98|0
1647975250000|2022-03-22 18:54:10|49.38|46.98|49.63|47.23|49.63|47.23|49.32|46.92|0
1647975260000|2022-03-22 18:54:20|49.57|47.17|49.63|47.23|49.63|47.23|49.57|47.17|0
1647975270000|2022-03-22 18:54:30|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1647975280000|2022-03-22 18:54:40|49.5|47.1|49.38|46.98|49.5|47.1|49.38|46.98|0
1647975290000|2022-03-22 18:54:50|49.44|47.04|49.57|47.17|49.57|47.17|49.44|47.04|0
1647975300000|2022-03-22 18:55:00|49.63|47.23|49.69|47.29|49.69|47.29|49.59|47.19|0
1647975310000|2022-03-22 18:55:10|49.72|47.32|49.75|47.35|49.75|47.35|49.72|47.32|0
1647975320000|2022-03-22 18:55:20|49.69|47.29|49.69|47.29|49.69|47.29|49.63|47.23|0
1647975330000|2022-03-22 18:55:30|49.66|47.26|49.63|47.23|49.69|47.29|49.63|47.23|0
1647975340000|2022-03-22 18:55:40|49.66|47.26|49.81|47.41|49.81|47.41|49.63|47.23|0
1647975350000|2022-03-22 18:55:50|49.75|47.35|49.88|47.48|49.88|47.48|49.75|47.35|0
1647975360000|2022-03-22 18:56:00|49.81|47.41|50.25|47.85|50.25|47.85|49.81|47.41|0
1647975370000|2022-03-22 18:56:10|50.19|47.79|50.19|47.79|50.25|47.85|50.19|47.79|0
1647975380000|2022-03-22 18:56:20|50|47.6|50.06|47.66|50.06|47.66|50|47.6|0
1647975390000|2022-03-22 18:56:30|50.19|47.79|50.25|47.85|50.25|47.85|50.19|47.79|0
1647975400000|2022-03-22 18:56:40|50.31|47.91|50.19|47.79|50.31|47.91|50.19|47.79|0
1647975410000|2022-03-22 18:56:50|50.31|47.91|50.25|47.85|50.31|47.91|50.19|47.79|0
1647975420000|2022-03-22 18:57:00|50.19|47.79|50.25|47.85|50.31|47.91|50.19|47.79|0
1647975430000|2022-03-22 18:57:10|50.31|47.91|50.44|48.04|50.44|48.04|50.31|47.91|0
1647975440000|2022-03-22 18:57:20|50.5|48.1|50.44|48.04|50.5|48.1|50.44|48.04|0
1647975450000|2022-03-22 18:57:30|50.25|47.85|50.31|47.91|50.31|47.91|50.19|47.79|0
1647975460000|2022-03-22 18:57:40|50.4|48|50.25|47.85|50.4|48|50.25|47.85|0
1647975470000|2022-03-22 18:57:50|50.31|47.91|50.25|47.85|50.31|47.91|50.25|47.85|0
1647975480000|2022-03-22 18:58:00|50.12|47.72|50.25|47.85|50.25|47.85|50.12|47.72|0
1647975490000|2022-03-22 18:58:10|50.31|47.91|50.37|47.97|50.37|47.97|50.25|47.85|0
1647975500000|2022-03-22 18:58:20|50.34|47.94|50.19|47.79|50.37|47.97|50.19|47.79|0
1647975510000|2022-03-22 18:58:30|50.25|47.85|50.19|47.79|50.25|47.85|50.19|47.79|0
1647975520000|2022-03-22 18:58:40|50.12|47.72|50|47.6|50.12|47.72|50|47.6|0
1647975530000|2022-03-22 18:58:50|50.06|47.66|50.12|47.72|50.12|47.72|50.06|47.66|0
1647975540000|2022-03-22 18:59:00|50.31|47.91|50.37|47.97|50.37|47.97|50.31|47.91|0
1647975550000|2022-03-22 18:59:10|50.31|47.91|50.37|47.97|50.37|47.97|50.31|47.91|0
1647975560000|2022-03-22 18:59:20|50.34|47.94|50.12|47.72|50.34|47.94|50.06|47.66|0
1647975570000|2022-03-22 18:59:30|50.06|47.66|50.06|47.66|50.12|47.72|50.06|47.66|0
1647975580000|2022-03-22 18:59:40|50|47.6|50.12|47.72|50.12|47.72|50|47.6|0
1647975590000|2022-03-22 18:59:50|50|47.6|49.87|47.47|50.06|47.66|49.87|47.47|0
1647975600000|2022-03-22 19:00:00|49.75|47.35|49.81|47.41|49.81|47.41|49.69|47.29|0
1647975610000|2022-03-22 19:00:10|49.75|47.35|50.06|47.66|50.06|47.66|49.75|47.35|0
1647975620000|2022-03-22 19:00:20|50.12|47.72|50.25|47.85|50.25|47.85|50.12|47.72|0
1647975630000|2022-03-22 19:00:30|50.18|47.78|50.25|47.85|50.25|47.85|50.12|47.72|0
1647975640000|2022-03-22 19:00:40|50.31|47.91|50|47.6|50.31|47.91|50|47.6|0
1647975650000|2022-03-22 19:00:50|49.94|47.54|50|47.6|50|47.6|49.94|47.54|0
1647975660000|2022-03-22 19:01:00|49.81|47.41|49.81|47.41|49.94|47.54|49.81|47.41|0
1647975670000|2022-03-22 19:01:10|49.75|47.35|49.75|47.35|49.81|47.41|49.75|47.35|0
1647975680000|2022-03-22 19:01:20|49.87|47.47|50|47.6|50.06|47.66|49.87|47.47|0
1647975690000|2022-03-22 19:01:30|50.06|47.66|50.03|47.63|50.06|47.66|50|47.6|0
1647975700000|2022-03-22 19:01:40|50.12|47.72|50.06|47.66|50.15|47.75|50.06|47.66|0
1647975710000|2022-03-22 19:01:50|50|47.6|50.12|47.72|50.12|47.72|50|47.6|0
1647975720000|2022-03-22 19:02:00|50.18|47.78|50.31|47.91|50.31|47.91|50.18|47.78|0
1647975730000|2022-03-22 19:02:10|50.06|47.66|50.18|47.78|50.18|47.78|50.06|47.66|0
1647975740000|2022-03-22 19:02:20|50.06|47.66|50.25|47.85|50.25|47.85|50.06|47.66|0
1647975750000|2022-03-22 19:02:30|50.18|47.78|50.31|47.91|50.31|47.91|50.18|47.78|0
1647975760000|2022-03-22 19:02:40|50.25|47.85|50.31|47.91|50.31|47.91|50.25|47.85|0
1647975770000|2022-03-22 19:02:50|50.37|47.97|50.56|48.16|50.56|48.16|50.37|47.97|0
1647975780000|2022-03-22 19:03:00|50.43|48.03|50.75|48.35|50.75|48.35|50.43|48.03|0
1647975790000|2022-03-22 19:03:10|50.59|48.19|50.75|48.35|50.75|48.35|50.59|48.19|0
1647975800000|2022-03-22 19:03:20|50.69|48.29|50.75|48.35|50.75|48.35|50.69|48.29|0
1647975810000|2022-03-22 19:03:30|50.81|48.41|50.75|48.35|50.81|48.41|50.75|48.35|0
1647975820000|2022-03-22 19:03:40|50.81|48.41|50.69|48.29|50.81|48.41|50.69|48.29|0
1647975830000|2022-03-22 19:03:50|50.62|48.22|50.56|48.16|50.62|48.22|50.5|48.1|0
1647975840000|2022-03-22 19:04:00|50.69|48.29|50.69|48.29|50.69|48.29|50.69|48.29|0
1647975850000|2022-03-22 19:04:10|50.62|48.22|50.69|48.29|50.69|48.29|50.62|48.22|0
1647975860000|2022-03-22 19:04:20|50.62|48.22|50.5|48.1|50.62|48.22|50.5|48.1|0
1647975870000|2022-03-22 19:04:30|50.43|48.03|50.56|48.16|50.56|48.16|50.43|48.03|0
1647975880000|2022-03-22 19:04:40|50.5|48.1|50.68|48.28|50.68|48.28|50.5|48.1|0
1647975890000|2022-03-22 19:04:50|50.75|48.35|50.75|48.35|50.75|48.35|50.75|48.35|0
1647975900000|2022-03-22 19:05:00|50.81|48.41|50.81|48.41|50.81|48.41|50.75|48.35|0
1647975910000|2022-03-22 19:05:10|50.87|48.47|50.75|48.35|50.87|48.47|50.75|48.35|0
1647975920000|2022-03-22 19:05:20|50.81|48.41|50.75|48.35|50.94|48.54|50.75|48.35|0
1647975930000|2022-03-22 19:05:30|50.81|48.41|50.81|48.41|50.81|48.41|50.68|48.28|0
1647975940000|2022-03-22 19:05:40|50.75|48.35|50.81|48.41|50.81|48.41|50.68|48.28|0
1647975950000|2022-03-22 19:05:50|50.75|48.35|50.75|48.35|50.75|48.35|50.75|48.35|0
1647975960000|2022-03-22 19:06:00|50.81|48.41|50.68|48.28|50.81|48.41|50.68|48.28|0
1647975970000|2022-03-22 19:06:10|50.62|48.22|50.62|48.22|50.62|48.22|50.62|48.22|0
1647975980000|2022-03-22 19:06:20|50.56|48.16|50.59|48.19|50.62|48.22|50.56|48.16|0
1647975990000|2022-03-22 19:06:30|50.62|48.22|50.68|48.28|50.68|48.28|50.56|48.16|0
1647976000000|2022-03-22 19:06:40|50.62|48.22|50.56|48.16|50.62|48.22|50.56|48.16|0
1647976010000|2022-03-22 19:06:50|50.62|48.22|50.62|48.22|50.62|48.22|50.62|48.22|0
1647976020000|2022-03-22 19:07:00|50.71|48.31|50.68|48.28|50.71|48.31|50.68|48.28|0
1647976030000|2022-03-22 19:07:10|50.65|48.25|50.5|48.1|50.65|48.25|50.5|48.1|0
1647976040000|2022-03-22 19:07:20|50.43|48.03|50.43|48.03|50.43|48.03|50.37|47.97|0
1647976050000|2022-03-22 19:07:30|50.31|47.91|50.18|47.78|50.31|47.91|50.18|47.78|0
1647976060000|2022-03-22 19:07:40|50.21|47.81|50.24|47.84|50.24|47.84|50.21|47.81|0
1647976070000|2022-03-22 19:07:50|50.31|47.91|50.24|47.84|50.37|47.97|50.24|47.84|0
1647976080000|2022-03-22 19:08:00|50.18|47.78|50.24|47.84|50.24|47.84|50.18|47.78|0
1647976090000|2022-03-22 19:08:10|50.31|47.91|50.31|47.91|50.37|47.97|50.31|47.91|0
1647976100000|2022-03-22 19:08:20|50.37|47.97|50.49|48.09|50.49|48.09|50.31|47.91|0
1647976110000|2022-03-22 19:08:30|50.43|48.03|50.49|48.09|50.49|48.09|50.43|48.03|0
1647976120000|2022-03-22 19:08:40|50.52|48.12|50.49|48.09|50.52|48.12|50.43|48.03|0
1647976130000|2022-03-22 19:08:50|50.56|48.16|50.68|48.28|50.68|48.28|50.56|48.16|0
1647976140000|2022-03-22 19:09:00|50.75|48.35|50.75|48.35|50.75|48.35|50.75|48.35|0
1647976150000|2022-03-22 19:09:10|50.81|48.41|50.81|48.41|50.81|48.41|50.75|48.35|0
1647976160000|2022-03-22 19:09:20|50.56|48.16|50.62|48.22|50.62|48.22|50.56|48.16|0
1647976170000|2022-03-22 19:09:30|50.56|48.16|50.68|48.28|50.68|48.28|50.56|48.16|0
1647976180000|2022-03-22 19:09:40|50.62|48.22|50.71|48.31|50.71|48.31|50.62|48.22|0
1647976190000|2022-03-22 19:09:50|50.75|48.35|50.87|48.47|50.87|48.47|50.75|48.35|0
1647976200000|2022-03-22 19:10:00|50.81|48.41|50.68|48.28|50.81|48.41|50.68|48.28|0
1647976210000|2022-03-22 19:10:10|50.81|48.41|50.87|48.47|50.93|48.53|50.81|48.41|0
1647976220000|2022-03-22 19:10:20|50.93|48.53|50.87|48.47|51|48.6|50.87|48.47|0
1647976230000|2022-03-22 19:10:30|50.65|48.25|50.43|48.03|50.65|48.25|50.43|48.03|0
1647976240000|2022-03-22 19:10:40|50.56|48.16|50.62|48.22|50.68|48.28|50.56|48.16|0
1647976250000|2022-03-22 19:10:50|50.75|48.35|50.56|48.16|50.75|48.35|50.56|48.16|0
1647976260000|2022-03-22 19:11:00|50.49|48.09|50.49|48.09|50.49|48.09|50.49|48.09|0
1647976270000|2022-03-22 19:11:10|50.56|48.16|50.49|48.09|50.56|48.16|50.49|48.09|0
1647976280000|2022-03-22 19:11:20|50.43|48.03|50.49|48.09|50.49|48.09|50.43|48.03|0
1647976290000|2022-03-22 19:11:30|50.56|48.16|50.49|48.09|50.56|48.16|50.46|48.06|0
1647976300000|2022-03-22 19:11:40|50.43|48.03|50.12|47.72|50.43|48.03|50.12|47.72|0
1647976310000|2022-03-22 19:11:50|50.18|47.78|49.99|47.59|50.24|47.84|49.99|47.59|0
1647976320000|2022-03-22 19:12:00|49.93|47.53|49.93|47.53|49.99|47.59|49.93|47.53|0
1647976330000|2022-03-22 19:12:10|49.99|47.59|50.12|47.72|50.18|47.78|49.99|47.59|0
1647976340000|2022-03-22 19:12:20|50.18|47.78|50.18|47.78|50.24|47.84|50.18|47.78|0
1647976350000|2022-03-22 19:12:30|50.12|47.72|50.18|47.78|50.18|47.78|50.05|47.65|0
1647976360000|2022-03-22 19:12:40|50.24|47.84|50.3|47.9|50.3|47.9|50.24|47.84|0
1647976370000|2022-03-22 19:12:50|50.37|47.97|50.3|47.9|50.37|47.97|50.3|47.9|0
1647976380000|2022-03-22 19:13:00|50.37|47.97|50.49|48.09|50.56|48.16|50.37|47.97|0
1647976390000|2022-03-22 19:13:10|50.62|48.22|50.56|48.16|50.62|48.22|50.56|48.16|0
1647976400000|2022-03-22 19:13:20|50.62|48.22|50.74|48.34|50.74|48.34|50.62|48.22|0
1647976410000|2022-03-22 19:13:30|50.81|48.41|50.74|48.34|50.81|48.41|50.74|48.34|0
1647976420000|2022-03-22 19:13:40|50.81|48.41|51.03|48.63|51.03|48.63|50.81|48.41|0
1647976430000|2022-03-22 19:13:50|50.93|48.53|51|48.6|51.06|48.66|50.93|48.53|0
1647976440000|2022-03-22 19:14:00|51.06|48.66|50.93|48.53|51.06|48.66|50.87|48.47|0
1647976450000|2022-03-22 19:14:10|50.9|48.5|50.87|48.47|50.9|48.5|50.87|48.47|0
1647976460000|2022-03-22 19:14:20|51|48.6|51|48.6|51.06|48.66|51|48.6|0
1647976470000|2022-03-22 19:14:30|51.06|48.66|51|48.6|51.06|48.66|51|48.6|0
1647976480000|2022-03-22 19:14:40|50.93|48.53|51.06|48.66|51.06|48.66|50.93|48.53|0
1647976490000|2022-03-22 19:14:50|51.03|48.63|50.93|48.53|51.03|48.63|50.93|48.53|0
1647976500000|2022-03-22 19:15:00|51.12|48.72|51.12|48.72|51.25|48.85|51.06|48.66|0
1647976510000|2022-03-22 19:15:10|51.19|48.79|51.25|48.85|51.25|48.85|51.19|48.79|0
1647976520000|2022-03-22 19:15:20|51.31|48.91|51.5|49.1|51.5|49.1|51.25|48.85|0
1647976530000|2022-03-22 19:15:30|51.57|49.17|51.82|49.42|51.82|49.42|51.57|49.17|0
1647976540000|2022-03-22 19:15:40|51.89|49.49|51.5|49.1|51.89|49.49|51.5|49.1|0
1647976550000|2022-03-22 19:15:50|51.44|49.04|51.57|49.17|51.57|49.17|51.44|49.04|0
1647976560000|2022-03-22 19:16:00|51.63|49.23|51.57|49.17|51.69|49.29|51.57|49.17|0
1647976570000|2022-03-22 19:16:10|51.44|49.04|51.41|49.01|51.44|49.04|51.41|49.01|0
1647976580000|2022-03-22 19:16:20|51.31|48.91|51.38|48.98|51.38|48.98|51.31|48.91|0
1647976590000|2022-03-22 19:16:30|51.31|48.91|51.38|48.98|51.38|48.98|51.31|48.91|0
1647976600000|2022-03-22 19:16:40|51.31|48.91|51.38|48.98|51.44|49.04|51.31|48.91|0
1647976610000|2022-03-22 19:16:50|51.44|49.04|51.63|49.23|51.63|49.23|51.44|49.04|0
1647976620000|2022-03-22 19:17:00|51.5|49.1|51.44|49.04|51.57|49.17|51.44|49.04|0
1647976630000|2022-03-22 19:17:10|51.57|49.17|51.63|49.23|51.63|49.23|51.57|49.17|0
1647976640000|2022-03-22 19:17:20|51.82|49.42|51.89|49.49|51.89|49.49|51.82|49.42|0
1647976650000|2022-03-22 19:17:30|51.82|49.42|51.63|49.23|51.82|49.42|51.63|49.23|0
1647976660000|2022-03-22 19:17:40|51.69|49.29|51.69|49.29|51.76|49.36|51.63|49.23|0
1647976670000|2022-03-22 19:17:50|51.63|49.23|51.57|49.17|51.63|49.23|51.57|49.17|0
1647976680000|2022-03-22 19:18:00|51.5|49.1|51.38|48.98|51.5|49.1|51.31|48.91|0
1647976690000|2022-03-22 19:18:10|51.5|49.1|51.44|49.04|51.5|49.1|51.44|49.04|0
1647976700000|2022-03-22 19:18:20|51.63|49.23|51.57|49.17|51.63|49.23|51.57|49.17|0
1647976710000|2022-03-22 19:18:30|51.5|49.1|51.5|49.1|51.5|49.1|51.37|48.97|0
1647976720000|2022-03-22 19:18:40|51.44|49.04|51.5|49.1|51.5|49.1|51.44|49.04|0
1647976730000|2022-03-22 19:18:50|51.44|49.04|51.44|49.04|51.44|49.04|51.44|49.04|0
1647976740000|2022-03-22 19:19:00|51.37|48.97|51.37|48.97|51.37|48.97|51.31|48.91|0
1647976750000|2022-03-22 19:19:10|51.31|48.91|51.25|48.85|51.37|48.97|51.25|48.85|0
1647976760000|2022-03-22 19:19:20|51.06|48.66|50.99|48.59|51.06|48.66|50.99|48.59|0
1647976770000|2022-03-22 19:19:30|51.06|48.66|51.06|48.66|51.12|48.72|51.06|48.66|0
1647976780000|2022-03-22 19:19:40|51.18|48.78|51.18|48.78|51.25|48.85|51.18|48.78|0
1647976790000|2022-03-22 19:19:50|51.06|48.66|50.8|48.4|51.06|48.66|50.77|48.37|0
1647976800000|2022-03-22 19:20:00|50.93|48.53|50.8|48.4|50.93|48.53|50.8|48.4|0
1647976810000|2022-03-22 19:20:10|51.06|48.66|51.06|48.66|51.25|48.85|51.06|48.66|0
1647976820000|2022-03-22 19:20:20|50.96|48.56|50.55|48.15|50.96|48.56|50.55|48.15|0
1647976830000|2022-03-22 19:20:30|50.62|48.22|50.62|48.22|50.62|48.22|50.55|48.15|0
1647976840000|2022-03-22 19:20:40|50.55|48.15|50.55|48.15|50.61|48.21|50.55|48.15|0
1647976850000|2022-03-22 19:20:50|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1647976860000|2022-03-22 19:21:00|50.55|48.15|50.49|48.09|50.55|48.15|50.43|48.03|0
1647976870000|2022-03-22 19:21:10|50.43|48.03|50.43|48.03|50.43|48.03|50.43|48.03|0
1647976880000|2022-03-22 19:21:20|50.55|48.15|50.49|48.09|50.55|48.15|50.49|48.09|0
1647976890000|2022-03-22 19:21:30|50.55|48.15|50.3|47.9|50.55|48.15|50.3|47.9|0
1647976900000|2022-03-22 19:21:40|50.36|47.96|50.55|48.15|50.55|48.15|50.36|47.96|0
1647976910000|2022-03-22 19:21:50|50.49|48.09|50.36|47.96|50.61|48.21|50.36|47.96|0
1647976920000|2022-03-22 19:22:00|50.3|47.9|50.11|47.71|50.3|47.9|50.11|47.71|0
1647976930000|2022-03-22 19:22:10|50.24|47.84|50.3|47.9|50.3|47.9|50.24|47.84|0
1647976940000|2022-03-22 19:22:20|50.36|47.96|50.24|47.84|50.36|47.96|50.24|47.84|0
1647976950000|2022-03-22 19:22:30|49.86|47.46|49.96|47.56|49.99|47.59|49.86|47.46|0
1647976960000|2022-03-22 19:22:40|49.93|47.53|49.93|47.53|49.99|47.59|49.93|47.53|0
1647976970000|2022-03-22 19:22:50|49.86|47.46|49.93|47.53|49.93|47.53|49.86|47.46|0
1647976980000|2022-03-22 19:23:00|49.99|47.59|49.8|47.4|49.99|47.59|49.8|47.4|0
1647976990000|2022-03-22 19:23:10|49.37|46.97|49.77|47.37|49.8|47.4|49.37|46.97|0
1647977000000|2022-03-22 19:23:20|49.68|47.28|49.68|47.28|49.68|47.28|49.61|47.21|0
1647977010000|2022-03-22 19:23:30|49.8|47.4|49.77|47.37|49.86|47.46|49.77|47.37|0
1647977020000|2022-03-22 19:23:40|50.05|47.65|50.11|47.71|50.17|47.77|50.05|47.65|0
1647977030000|2022-03-22 19:23:50|50.17|47.77|50.05|47.65|50.17|47.77|50.05|47.65|0
1647977040000|2022-03-22 19:24:00|50.24|47.84|50.24|47.84|50.24|47.84|50.17|47.77|0
1647977050000|2022-03-22 19:24:10|50.3|47.9|50.55|48.15|50.55|48.15|50.3|47.9|0
1647977060000|2022-03-22 19:24:20|50.61|48.21|50.61|48.21|50.61|48.21|50.55|48.15|0
1647977070000|2022-03-22 19:24:30|50.55|48.15|50.61|48.21|50.61|48.21|50.49|48.09|0
1647977080000|2022-03-22 19:24:40|50.68|48.28|50.61|48.21|50.68|48.28|50.61|48.21|0
1647977090000|2022-03-22 19:24:50|50.58|48.18|50.45|48.05|50.58|48.18|50.45|48.05|0
1647977100000|2022-03-22 19:25:00|50.49|48.09|50.49|48.09|50.61|48.21|50.49|48.09|0
1647977110000|2022-03-22 19:25:10|50.55|48.15|50.49|48.09|50.55|48.15|50.42|48.02|0
1647977120000|2022-03-22 19:25:20|50.55|48.15|50.55|48.15|50.61|48.21|50.55|48.15|0
1647977130000|2022-03-22 19:25:30|50.49|48.09|50.74|48.34|50.74|48.34|50.49|48.09|0
1647977140000|2022-03-22 19:25:40|50.8|48.4|50.68|48.28|50.8|48.4|50.61|48.21|0
1647977150000|2022-03-22 19:25:50|50.74|48.34|50.74|48.34|50.8|48.4|50.74|48.34|0
1647977160000|2022-03-22 19:26:00|50.68|48.28|50.55|48.15|50.68|48.28|50.55|48.15|0
1647977170000|2022-03-22 19:26:10|50.49|48.09|50.61|48.21|50.61|48.21|50.49|48.09|0
1647977180000|2022-03-22 19:26:20|50.55|48.15|50.55|48.15|50.55|48.15|50.49|48.09|0
1647977190000|2022-03-22 19:26:30|50.61|48.21|50.55|48.15|50.61|48.21|50.55|48.15|0
1647977200000|2022-03-22 19:26:40|50.61|48.21|50.83|48.43|50.86|48.46|50.61|48.21|0
1647977210000|2022-03-22 19:26:50|50.8|48.4|50.61|48.21|50.8|48.4|50.61|48.21|0
1647977220000|2022-03-22 19:27:00|50.17|47.77|50.3|47.9|50.3|47.9|50.05|47.65|0
1647977230000|2022-03-22 19:27:10|50.24|47.84|50.11|47.71|50.24|47.84|50.11|47.71|0
1647977240000|2022-03-22 19:27:20|50.3|47.9|50.17|47.77|50.36|47.96|50.17|47.77|0
1647977250000|2022-03-22 19:27:30|50.3|47.9|50.2|47.8|50.3|47.9|50.17|47.77|0
1647977260000|2022-03-22 19:27:40|50.11|47.71|50.24|47.84|50.24|47.84|50.11|47.71|0
1647977270000|2022-03-22 19:27:50|50.17|47.77|50.11|47.71|50.17|47.77|50.11|47.71|0
1647977280000|2022-03-22 19:28:00|50.14|47.74|50.24|47.84|50.3|47.9|50.14|47.74|0
1647977290000|2022-03-22 19:28:10|50.05|47.65|50.05|47.65|50.05|47.65|49.92|47.52|0
1647977300000|2022-03-22 19:28:20|49.92|47.52|50.11|47.71|50.11|47.71|49.92|47.52|0
1647977310000|2022-03-22 19:28:30|50.17|47.77|50.14|47.74|50.17|47.77|50.11|47.71|0
1647977320000|2022-03-22 19:28:40|50.2|47.8|50.24|47.84|50.3|47.9|50.2|47.8|0
1647977330000|2022-03-22 19:28:50|50.3|47.9|50.3|47.9|50.36|47.96|50.3|47.9|0
1647977340000|2022-03-22 19:29:00|50.36|47.96|50.36|47.96|50.49|48.09|50.36|47.96|0
1647977350000|2022-03-22 19:29:10|50.23|47.83|50.11|47.71|50.23|47.83|50.11|47.71|0
1647977360000|2022-03-22 19:29:20|50.17|47.77|50.05|47.65|50.17|47.77|50.05|47.65|0
1647977370000|2022-03-22 19:29:30|49.99|47.59|50.17|47.77|50.17|47.77|49.99|47.59|0
1647977380000|2022-03-22 19:29:40|50.05|47.65|49.99|47.59|50.05|47.65|49.92|47.52|0
1647977390000|2022-03-22 19:29:50|49.92|47.52|49.92|47.52|49.95|47.55|49.92|47.52|0
1647977400000|2022-03-22 19:30:00|49.8|47.4|50.05|47.65|50.05|47.65|49.8|47.4|0
1647977410000|2022-03-22 19:30:10|50.11|47.71|49.8|47.4|50.11|47.71|49.8|47.4|0
1647977420000|2022-03-22 19:30:20|49.67|47.27|49.74|47.34|49.86|47.46|49.55|47.15|0
1647977430000|2022-03-22 19:30:30|49.8|47.4|49.74|47.34|49.8|47.4|49.67|47.27|0
1647977440000|2022-03-22 19:30:40|49.67|47.27|49.67|47.27|49.8|47.4|49.67|47.27|0
1647977450000|2022-03-22 19:30:50|49.74|47.34|49.67|47.27|49.74|47.34|49.67|47.27|0
1647977460000|2022-03-22 19:31:00|49.74|47.34|49.98|47.58|49.98|47.58|49.74|47.34|0
1647977470000|2022-03-22 19:31:10|50.05|47.65|50.01|47.61|50.05|47.65|50.01|47.61|0
1647977480000|2022-03-22 19:31:20|50.23|47.83|50.42|48.02|50.48|48.08|50.23|47.83|0
1647977490000|2022-03-22 19:31:30|50.48|48.08|50.55|48.15|50.61|48.21|50.48|48.08|0
1647977500000|2022-03-22 19:31:40|50.48|48.08|50.45|48.05|50.48|48.08|50.45|48.05|0
1647977510000|2022-03-22 19:31:50|50.48|48.08|50.61|48.21|50.61|48.21|50.48|48.08|0
1647977520000|2022-03-22 19:32:00|50.64|48.24|50.74|48.34|50.8|48.4|50.64|48.24|0
1647977530000|2022-03-22 19:32:10|50.8|48.4|50.55|48.15|50.8|48.4|50.55|48.15|0
1647977540000|2022-03-22 19:32:20|50.42|48.02|50.48|48.08|50.48|48.08|50.36|47.96|0
1647977550000|2022-03-22 19:32:30|50.42|48.02|50.61|48.21|50.61|48.21|50.36|47.96|0
1647977560000|2022-03-22 19:32:40|50.67|48.27|50.61|48.21|50.67|48.27|50.61|48.21|0
1647977570000|2022-03-22 19:32:50|50.64|48.24|50.61|48.21|50.64|48.24|50.61|48.21|0
1647977580000|2022-03-22 19:33:00|50.67|48.27|50.74|48.34|50.74|48.34|50.67|48.27|0
1647977590000|2022-03-22 19:33:10|50.67|48.27|50.61|48.21|50.67|48.27|50.61|48.21|0
1647977600000|2022-03-22 19:33:20|50.55|48.15|50.55|48.15|50.61|48.21|50.55|48.15|0
1647977610000|2022-03-22 19:33:30|50.48|48.08|50.48|48.08|50.55|48.15|50.48|48.08|0
1647977620000|2022-03-22 19:33:40|50.55|48.15|50.67|48.27|50.67|48.27|50.55|48.15|0
1647977630000|2022-03-22 19:33:50|50.61|48.21|50.58|48.18|50.61|48.21|50.58|48.18|0
1647977640000|2022-03-22 19:34:00|50.67|48.27|50.61|48.21|50.67|48.27|50.61|48.21|0
1647977650000|2022-03-22 19:34:10|50.48|48.08|50.55|48.15|50.55|48.15|50.42|48.02|0
1647977660000|2022-03-22 19:34:20|50.61|48.21|50.55|48.15|50.64|48.24|50.55|48.15|0
1647977670000|2022-03-22 19:34:30|50.73|48.33|50.73|48.33|50.8|48.4|50.73|48.33|0
1647977680000|2022-03-22 19:34:40|50.8|48.4|50.55|48.15|50.8|48.4|50.55|48.15|0
1647977690000|2022-03-22 19:34:50|50.48|48.08|50.61|48.21|50.61|48.21|50.48|48.08|0
1647977700000|2022-03-22 19:35:00|50.48|48.08|50.61|48.21|50.61|48.21|50.48|48.08|0
1647977710000|2022-03-22 19:35:10|50.55|48.15|50.8|48.4|50.8|48.4|50.55|48.15|0
1647977720000|2022-03-22 19:35:20|50.73|48.33|50.99|48.59|50.99|48.59|50.73|48.33|0
1647977730000|2022-03-22 19:35:30|50.92|48.52|50.99|48.59|50.99|48.59|50.86|48.46|0
1647977740000|2022-03-22 19:35:40|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1647977750000|2022-03-22 19:35:50|50.99|48.59|50.99|48.59|51.02|48.62|50.99|48.59|0
1647977760000|2022-03-22 19:36:00|51.11|48.71|50.99|48.59|51.11|48.71|50.99|48.59|0
1647977770000|2022-03-22 19:36:10|50.92|48.52|50.89|48.49|50.92|48.52|50.86|48.46|0
1647977780000|2022-03-22 19:36:20|50.86|48.46|50.42|48.02|50.86|48.46|50.42|48.02|0
1647977790000|2022-03-22 19:36:30|50.55|48.15|50.67|48.27|50.67|48.27|50.48|48.08|0
1647977800000|2022-03-22 19:36:40|50.61|48.21|50.61|48.21|50.61|48.21|50.55|48.15|0
1647977810000|2022-03-22 19:36:50|50.73|48.33|50.86|48.46|50.86|48.46|50.73|48.33|0
1647977820000|2022-03-22 19:37:00|51.05|48.65|51.18|48.78|51.18|48.78|51.05|48.65|0
1647977830000|2022-03-22 19:37:10|51.24|48.84|51.24|48.84|51.24|48.84|51.21|48.81|0
1647977840000|2022-03-22 19:37:20|51.18|48.78|51.43|49.03|51.43|49.03|51.18|48.78|0
1647977850000|2022-03-22 19:37:30|51.49|49.09|51.43|49.03|51.49|49.09|51.37|48.97|0
1647977860000|2022-03-22 19:37:40|51.3|48.9|51.24|48.84|51.3|48.9|51.11|48.71|0
1647977870000|2022-03-22 19:37:50|51.05|48.65|51.24|48.84|51.24|48.84|51.05|48.65|0
1647977880000|2022-03-22 19:38:00|51.21|48.81|51.11|48.71|51.21|48.81|51.05|48.65|0
1647977890000|2022-03-22 19:38:10|51.05|48.65|51.08|48.68|51.08|48.68|51.05|48.65|0
1647977900000|2022-03-22 19:38:20|51.24|48.84|51.11|48.71|51.24|48.84|51.05|48.65|0
1647977910000|2022-03-22 19:38:30|51.05|48.65|51.11|48.71|51.14|48.74|51.05|48.65|0
1647977920000|2022-03-22 19:38:40|50.8|48.4|50.99|48.59|50.99|48.59|50.8|48.4|0
1647977930000|2022-03-22 19:38:50|51.05|48.65|50.99|48.59|51.05|48.65|50.99|48.59|0
1647977940000|2022-03-22 19:39:00|50.89|48.49|50.73|48.33|50.92|48.52|50.73|48.33|0
1647977950000|2022-03-22 19:39:10|50.67|48.27|50.86|48.46|50.86|48.46|50.61|48.21|0
1647977960000|2022-03-22 19:39:20|50.89|48.49|50.99|48.59|50.99|48.59|50.89|48.49|0
1647977970000|2022-03-22 19:39:30|50.86|48.46|51.11|48.71|51.11|48.71|50.86|48.46|0
1647977980000|2022-03-22 19:39:40|51.08|48.68|51.11|48.71|51.18|48.78|51.08|48.68|0
1647977990000|2022-03-22 19:39:50|51.18|48.78|51.11|48.71|51.18|48.78|51.11|48.71|0
1647978000000|2022-03-22 19:40:00|50.99|48.59|51.14|48.74|51.24|48.84|50.99|48.59|0
1647978010000|2022-03-22 19:40:10|51.11|48.71|50.86|48.46|51.11|48.71|50.86|48.46|0
1647978020000|2022-03-22 19:40:20|50.8|48.4|50.8|48.4|50.83|48.43|50.73|48.33|0
1647978030000|2022-03-22 19:40:30|50.86|48.46|50.73|48.33|50.89|48.49|50.73|48.33|0
1647978040000|2022-03-22 19:40:40|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1647978050000|2022-03-22 19:40:50|50.67|48.27|50.73|48.33|50.73|48.33|50.67|48.27|0
1647978060000|2022-03-22 19:41:00|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1647978070000|2022-03-22 19:41:10|50.54|48.14|50.79|48.39|50.79|48.39|50.54|48.14|0
1647978080000|2022-03-22 19:41:20|50.92|48.52|50.98|48.58|50.98|48.58|50.92|48.52|0
1647978090000|2022-03-22 19:41:30|51.17|48.77|51.24|48.84|51.24|48.84|51.17|48.77|0
1647978100000|2022-03-22 19:41:40|51.17|48.77|51.3|48.9|51.36|48.96|51.17|48.77|0
1647978110000|2022-03-22 19:41:50|51.24|48.84|51.3|48.9|51.3|48.9|51.24|48.84|0
1647978120000|2022-03-22 19:42:00|51.24|48.84|50.92|48.52|51.24|48.84|50.92|48.52|0
1647978130000|2022-03-22 19:42:10|50.98|48.58|51.3|48.9|51.3|48.9|50.98|48.58|0
1647978140000|2022-03-22 19:42:20|51.36|48.96|51.49|49.09|51.56|49.16|51.36|48.96|0
1647978150000|2022-03-22 19:42:30|51.43|49.03|51.56|49.16|51.56|49.16|51.43|49.03|0
1647978160000|2022-03-22 19:42:40|51.62|49.22|51.62|49.22|51.62|49.22|51.49|49.09|0
1647978170000|2022-03-22 19:42:50|51.56|49.16|51.56|49.16|51.56|49.16|51.49|49.09|0
1647978180000|2022-03-22 19:43:00|51.68|49.28|51.56|49.16|51.68|49.28|51.56|49.16|0
1647978190000|2022-03-22 19:43:10|51.49|49.09|51.36|48.96|51.49|49.09|51.36|48.96|0
1647978200000|2022-03-22 19:43:20|51.24|48.84|51.59|49.19|51.59|49.19|51.24|48.84|0
1647978210000|2022-03-22 19:43:30|51.62|49.22|51.68|49.28|51.68|49.28|51.62|49.22|0
1647978220000|2022-03-22 19:43:40|51.55|49.15|51.55|49.15|51.55|49.15|51.49|49.09|0
1647978230000|2022-03-22 19:43:50|51.49|49.09|51.62|49.22|51.62|49.22|51.49|49.09|0
1647978240000|2022-03-22 19:44:00|51.68|49.28|51.81|49.41|51.81|49.41|51.68|49.28|0
1647978250000|2022-03-22 19:44:10|51.87|49.47|51.87|49.47|51.94|49.54|51.87|49.47|0
1647978260000|2022-03-22 19:44:20|51.81|49.41|51.87|49.47|51.87|49.47|51.81|49.41|0
1647978270000|2022-03-22 19:44:30|51.94|49.54|52.07|49.67|52.13|49.73|51.94|49.54|0
1647978280000|2022-03-22 19:44:40|51.9|49.5|51.81|49.41|51.94|49.54|51.81|49.41|0
1647978290000|2022-03-22 19:44:50|51.75|49.35|51.81|49.41|51.81|49.41|51.75|49.35|0
1647978300000|2022-03-22 19:45:00|52|49.6|51.94|49.54|52|49.6|51.68|49.28|0
1647978310000|2022-03-22 19:45:10|51.87|49.47|51.81|49.41|51.94|49.54|51.81|49.41|0
1647978320000|2022-03-22 19:45:20|51.87|49.47|51.75|49.35|51.87|49.47|51.75|49.35|0
1647978330000|2022-03-22 19:45:30|51.81|49.41|51.75|49.35|51.87|49.47|51.75|49.35|0
1647978340000|2022-03-22 19:45:40|51.68|49.28|51.68|49.28|51.68|49.28|51.62|49.22|0
1647978350000|2022-03-22 19:45:50|51.75|49.35|51.81|49.41|51.81|49.41|51.68|49.28|0
1647978360000|2022-03-22 19:46:00|51.87|49.47|51.87|49.47|51.87|49.47|51.75|49.35|0
1647978370000|2022-03-22 19:46:10|51.81|49.41|51.87|49.47|51.87|49.47|51.75|49.35|0
1647978380000|2022-03-22 19:46:20|51.94|49.54|51.94|49.54|51.94|49.54|51.94|49.54|0
1647978390000|2022-03-22 19:46:30|52.07|49.67|52|49.6|52.07|49.67|52|49.6|0
1647978400000|2022-03-22 19:46:40|52.07|49.67|52.32|49.92|52.32|49.92|52.07|49.67|0
1647978410000|2022-03-22 19:46:50|52.52|50.12|52.19|49.79|52.52|50.12|52.19|49.79|0
1647978420000|2022-03-22 19:47:00|52.26|49.86|52.26|49.86|52.26|49.86|52.13|49.73|0
1647978430000|2022-03-22 19:47:10|52.32|49.92|52.45|50.05|52.45|50.05|52.32|49.92|0
1647978440000|2022-03-22 19:47:20|52.39|49.99|52.52|50.12|52.52|50.12|52.39|49.99|0
1647978450000|2022-03-22 19:47:30|52.45|50.05|52.45|50.05|52.52|50.12|52.45|50.05|0
1647978460000|2022-03-22 19:47:40|52.55|50.15|52.52|50.12|52.58|50.18|52.52|50.12|0
1647978470000|2022-03-22 19:47:50|52.58|50.18|52.71|50.31|52.71|50.31|52.52|50.12|0
1647978480000|2022-03-22 19:48:00|52.74|50.34|53.04|50.64|53.04|50.64|52.74|50.34|0
1647978490000|2022-03-22 19:48:10|53.1|50.7|53.17|50.77|53.17|50.77|53.04|50.64|0
1647978500000|2022-03-22 19:48:20|53.1|50.7|53.04|50.64|53.1|50.7|53.04|50.64|0
1647978510000|2022-03-22 19:48:30|52.97|50.57|53.1|50.7|53.1|50.7|52.97|50.57|0
1647978520000|2022-03-22 19:48:40|53.17|50.77|53.17|50.77|53.17|50.77|53.17|50.77|0
1647978530000|2022-03-22 19:48:50|53.13|50.73|53.23|50.83|53.3|50.9|53.13|50.73|0
1647978540000|2022-03-22 19:49:00|53.3|50.9|53.1|50.7|53.3|50.9|53.1|50.7|0
1647978550000|2022-03-22 19:49:10|53.23|50.83|53.03|50.63|53.3|50.9|53.03|50.63|0
1647978560000|2022-03-22 19:49:20|53.1|50.7|53.03|50.63|53.17|50.77|53.03|50.63|0
1647978570000|2022-03-22 19:49:30|53.3|50.9|53.43|51.03|53.43|51.03|53.23|50.83|0
1647978580000|2022-03-22 19:49:40|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1647978590000|2022-03-22 19:49:50|53.23|50.83|53.23|50.83|53.23|50.83|53.1|50.7|0
1647978600000|2022-03-22 19:50:00|52.97|50.57|53.23|50.83|53.75|51.35|52.97|50.57|0
1647978610000|2022-03-22 19:50:10|53.03|50.63|52.52|50.12|53.1|50.7|52.52|50.12|0
1647978620000|2022-03-22 19:50:20|52.58|50.18|52.77|50.37|52.9|50.5|52.58|50.18|0
1647978630000|2022-03-22 19:50:30|52.84|50.44|52.77|50.37|52.84|50.44|52.52|50.12|0
1647978640000|2022-03-22 19:50:40|52.64|50.24|52.32|49.92|52.64|50.24|52.32|49.92|0
1647978650000|2022-03-22 19:50:50|52.35|49.95|52.26|49.86|52.39|49.99|52.26|49.86|0
1647978660000|2022-03-22 19:51:00|52.19|49.79|52.26|49.86|52.26|49.86|52.19|49.79|0
1647978670000|2022-03-22 19:51:10|51.81|49.41|51.49|49.09|51.81|49.41|51.49|49.09|0
1647978680000|2022-03-22 19:51:20|51.55|49.15|51.42|49.02|51.62|49.22|51.42|49.02|0
1647978690000|2022-03-22 19:51:30|51.49|49.09|51.81|49.41|51.81|49.41|51.49|49.09|0
1647978700000|2022-03-22 19:51:40|51.87|49.47|51.62|49.22|51.94|49.54|51.62|49.22|0
1647978710000|2022-03-22 19:51:50|51.74|49.34|51.55|49.15|51.74|49.34|51.55|49.15|0
1647978720000|2022-03-22 19:52:00|51.49|49.09|51.74|49.34|51.74|49.34|51.49|49.09|0
1647978730000|2022-03-22 19:52:10|51.68|49.28|51.55|49.15|51.68|49.28|51.49|49.09|0
1647978740000|2022-03-22 19:52:20|51.42|49.02|51.55|49.15|51.55|49.15|51.42|49.02|0
1647978750000|2022-03-22 19:52:30|51.61|49.21|51.49|49.09|51.61|49.21|51.49|49.09|0
1647978760000|2022-03-22 19:52:40|51.61|49.21|51.55|49.15|51.61|49.21|51.55|49.15|0
1647978770000|2022-03-22 19:52:50|51.68|49.28|51.61|49.21|51.68|49.28|51.61|49.21|0
1647978780000|2022-03-22 19:53:00|51.55|49.15|51.61|49.21|51.61|49.21|51.49|49.09|0
1647978790000|2022-03-22 19:53:10|51.49|49.09|51.36|48.96|51.49|49.09|51.36|48.96|0
1647978800000|2022-03-22 19:53:20|51.55|49.15|51.61|49.21|51.61|49.21|51.55|49.15|0
1647978810000|2022-03-22 19:53:30|51.74|49.34|51.81|49.41|51.81|49.41|51.68|49.28|0
1647978820000|2022-03-22 19:53:40|51.74|49.34|51.42|49.02|51.74|49.34|51.42|49.02|0
1647978830000|2022-03-22 19:53:50|51.49|49.09|51.49|49.09|51.49|49.09|51.42|49.02|0
1647978840000|2022-03-22 19:54:00|51.68|49.28|51.49|49.09|51.68|49.28|51.49|49.09|0
1647978850000|2022-03-22 19:54:10|51.45|49.05|51.3|48.9|51.45|49.05|51.3|48.9|0
1647978860000|2022-03-22 19:54:20|51.23|48.83|51.11|48.71|51.23|48.83|51.11|48.71|0
1647978870000|2022-03-22 19:54:30|51.04|48.64|50.98|48.58|51.04|48.64|50.73|48.33|0
1647978880000|2022-03-22 19:54:40|50.92|48.52|50.85|48.45|50.92|48.52|50.85|48.45|0
1647978890000|2022-03-22 19:54:50|50.54|48.14|50.16|47.76|50.54|48.14|50.16|47.76|0
1647978900000|2022-03-22 19:55:00|50.29|47.89|50.16|47.76|50.41|48.01|50.16|47.76|0
1647978910000|2022-03-22 19:55:10|50.29|47.89|49.91|47.51|50.41|48.01|49.91|47.51|0
1647978920000|2022-03-22 19:55:20|49.79|47.39|49.85|47.45|49.85|47.45|49.73|47.33|0
1647978930000|2022-03-22 19:55:30|49.91|47.51|49.91|47.51|49.91|47.51|49.85|47.45|0
1647978940000|2022-03-22 19:55:40|49.85|47.45|50.1|47.7|50.1|47.7|49.85|47.45|0
1647978950000|2022-03-22 19:55:50|50.04|47.64|50.22|47.82|50.22|47.82|50.04|47.64|0
1647978960000|2022-03-22 19:56:00|50.29|47.89|50.07|47.67|50.29|47.89|50.04|47.64|0
1647978970000|2022-03-22 19:56:10|50.1|47.7|49.91|47.51|50.1|47.7|49.91|47.51|0
1647978980000|2022-03-22 19:56:20|49.97|47.57|49.91|47.51|49.97|47.57|49.85|47.45|0
1647978990000|2022-03-22 19:56:30|49.85|47.45|49.85|47.45|49.97|47.57|49.85|47.45|0
1647979010000|2022-03-22 19:56:50|49.91|47.51|49.85|47.45|49.91|47.51|49.85|47.45|0
1647979020000|2022-03-22 19:57:00|49.75|47.35|49.6|47.2|49.79|47.39|49.6|47.2|0
1647979030000|2022-03-22 19:57:10|49.54|47.14|49.54|47.14|49.6|47.2|49.54|47.14|0
1647979040000|2022-03-22 19:57:20|49.6|47.2|49.79|47.39|49.79|47.39|49.6|47.2|0
1647979050000|2022-03-22 19:57:30|49.85|47.45|49.85|47.45|49.91|47.51|49.85|47.45|0
1647979060000|2022-03-22 19:57:40|49.72|47.32|49.79|47.39|49.79|47.39|49.66|47.26|0
1647979070000|2022-03-22 19:57:50|49.85|47.45|50.1|47.7|50.1|47.7|49.85|47.45|0
1647979080000|2022-03-22 19:58:00|50.04|47.64|49.97|47.57|50.04|47.64|49.91|47.51|0
1647979090000|2022-03-22 19:58:10|49.91|47.51|49.91|47.51|49.91|47.51|49.79|47.39|0
1647979100000|2022-03-22 19:58:20|50.04|47.64|50.16|47.76|50.16|47.76|50.04|47.64|0
1647979110000|2022-03-22 19:58:30|50.03|47.63|50.41|48.01|50.41|48.01|50.03|47.63|0
1647979120000|2022-03-22 19:58:40|50.6|48.2|50.79|48.39|50.79|48.39|50.6|48.2|0
1647979130000|2022-03-22 19:58:50|50.85|48.45|50.79|48.39|50.98|48.58|50.79|48.39|0
1647979140000|2022-03-22 19:59:00|50.85|48.45|51.29|48.89|51.29|48.89|50.85|48.45|0
1647979150000|2022-03-22 19:59:10|51.48|49.08|51.23|48.83|51.48|49.08|51.1|48.7|0
1647979160000|2022-03-22 19:59:20|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1647979170000|2022-03-22 19:59:30|51.17|48.77|51.23|48.83|51.29|48.89|51.17|48.77|0
1647979180000|2022-03-22 19:59:40|51.29|48.89|51.04|48.64|51.29|48.89|50.98|48.58|0
1647979190000|2022-03-22 19:59:50|50.98|48.58|51.55|49.15|51.61|49.21|50.98|48.58|0
1647979200000|2022-03-22 20:00:00|51.36|48.96|51.48|49.08|51.48|49.08|51.17|48.77|0
1647979210000|2022-03-22 20:00:10|51.42|49.02|51.61|49.21|51.61|49.21|51.36|48.96|0
1647979220000|2022-03-22 20:00:20|51.68|49.28|51.68|49.28|51.74|49.34|51.68|49.28|0
1647979230000|2022-03-22 20:00:30|51.48|49.08|51.55|49.15|51.61|49.21|51.48|49.08|0
1647979240000|2022-03-22 20:00:40|51.48|49.08|51.8|49.4|51.8|49.4|51.48|49.08|0
1647979250000|2022-03-22 20:00:50|51.74|49.34|51.74|49.34|51.74|49.34|51.68|49.28|0
1647979260000|2022-03-22 20:01:00|51.8|49.4|51.87|49.47|51.87|49.47|51.8|49.4|0
1647979270000|2022-03-22 20:01:10|51.8|49.4|51.8|49.4|51.87|49.47|51.8|49.4|0
1647979280000|2022-03-22 20:01:20|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1647979290000|2022-03-22 20:01:30|51.8|49.4|51.93|49.53|51.93|49.53|51.8|49.4|0
1647979300000|2022-03-22 20:01:40|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1647979310000|2022-03-22 20:01:50|51.8|49.4|51.87|49.47|51.87|49.47|51.8|49.4|0
1647979320000|2022-03-22 20:02:00|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1647979330000|2022-03-22 20:02:10|51.99|49.59|51.93|49.53|51.99|49.59|51.93|49.53|0
1647979340000|2022-03-22 20:02:20|51.87|49.47|51.87|49.47|51.93|49.53|51.87|49.47|0
1647979350000|2022-03-22 20:02:30|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1647979360000|2022-03-22 20:02:40|51.87|49.47|51.8|49.4|51.87|49.47|51.8|49.4|0
1647979370000|2022-03-22 20:02:50|51.61|49.21|51.55|49.15|51.61|49.21|51.55|49.15|0
1647979380000|2022-03-22 20:03:00|51.61|49.21|51.55|49.15|51.61|49.21|51.55|49.15|0
1647979390000|2022-03-22 20:03:10|51.48|49.08|51.48|49.08|51.61|49.21|51.48|49.08|0
1647979400000|2022-03-22 20:03:20|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1647979410000|2022-03-22 20:03:30|51.61|49.21|51.67|49.27|51.67|49.27|51.61|49.21|0
1647979420000|2022-03-22 20:03:40|51.61|49.21|51.67|49.27|51.67|49.27|51.61|49.21|0
1647979430000|2022-03-22 20:03:50|51.64|49.24|51.61|49.21|51.64|49.24|51.61|49.21|0
1647979440000|2022-03-22 20:04:00|51.55|49.15|51.67|49.27|51.67|49.27|51.55|49.15|0
1647979450000|2022-03-22 20:04:10|51.74|49.34|51.67|49.27|51.74|49.34|51.67|49.27|0
1647979460000|2022-03-22 20:04:20|51.61|49.21|51.8|49.4|51.87|49.47|51.61|49.21|0
1647979470000|2022-03-22 20:04:30|51.87|49.47|51.8|49.4|51.87|49.47|51.8|49.4|0
1647979480000|2022-03-22 20:04:40|51.87|49.47|51.8|49.4|51.87|49.47|51.8|49.4|0
1647979490000|2022-03-22 20:04:50|51.83|49.43|51.87|49.47|51.87|49.47|51.83|49.43|0
1647979500000|2022-03-22 20:05:00|51.74|49.34|51.67|49.27|51.74|49.34|51.67|49.27|0
1647979510000|2022-03-22 20:05:10|51.74|49.34|51.61|49.21|51.74|49.34|51.61|49.21|0
1647979530000|2022-03-22 20:05:30|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1647979540000|2022-03-22 20:05:40|51.55|49.15|51.48|49.08|51.55|49.15|51.48|49.08|0
1647979550000|2022-03-22 20:05:50|51.42|49.02|51.35|48.95|51.42|49.02|51.35|48.95|0
1647979560000|2022-03-22 20:06:00|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1647979580000|2022-03-22 20:06:20|51.42|49.02|51.42|49.02|51.42|49.02|51.42|49.02|0
1647979590000|2022-03-22 20:06:30|51.48|49.08|51.42|49.02|51.48|49.08|51.42|49.02|0
1647979600000|2022-03-22 20:06:40|51.35|48.95|51.35|48.95|51.35|48.95|51.35|48.95|0
1647979610000|2022-03-22 20:06:50|51.42|49.02|51.42|49.02|51.42|49.02|51.42|49.02|0
1647979630000|2022-03-22 20:07:10|51.48|49.08|51.42|49.02|51.48|49.08|51.42|49.02|0
1647979640000|2022-03-22 20:07:20|51.48|49.08|51.54|49.14|51.54|49.14|51.48|49.08|0
1647979650000|2022-03-22 20:07:30|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1647979660000|2022-03-22 20:07:40|51.54|49.14|51.54|49.14|51.61|49.21|51.54|49.14|0
1647979670000|2022-03-22 20:07:50|51.61|49.21|51.54|49.14|51.61|49.21|51.54|49.14|0
1647979680000|2022-03-22 20:08:00|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1647979690000|2022-03-22 20:08:10|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1647979700000|2022-03-22 20:08:20|51.54|49.14|51.51|49.11|51.61|49.21|51.51|49.11|0
1647979710000|2022-03-22 20:08:30|51.61|49.21|51.48|49.08|51.61|49.21|51.48|49.08|0
1647979720000|2022-03-22 20:08:40|51.51|49.11|51.48|49.08|51.51|49.11|51.48|49.08|0
1647979730000|2022-03-22 20:08:50|51.42|49.02|51.42|49.02|51.42|49.02|51.42|49.02|0
1647979740000|2022-03-22 20:09:00|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1647979770000|2022-03-22 20:09:30|51.54|49.14|51.54|49.14|51.54|49.14|51.54|49.14|0
1647979780000|2022-03-22 20:09:40|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1647979800000|2022-03-22 20:10:00|51.35|48.95|51.35|48.95|51.42|49.02|51.35|48.95|0
1647979810000|2022-03-22 20:10:10|51.42|49.02|51.35|48.95|51.42|49.02|51.35|48.95|0
1647979820000|2022-03-22 20:10:20|51.42|49.02|51.48|49.08|51.48|49.08|51.42|49.02|0
1647979870000|2022-03-22 20:11:10|51.42|49.02|51.35|48.95|51.42|49.02|51.35|48.95|0
1647979880000|2022-03-22 20:11:20|51.42|49.02|51.35|48.95|51.42|49.02|51.35|48.95|0
1647979930000|2022-03-22 20:12:10|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1647979950000|2022-03-22 20:12:30|51.22|48.82|51.22|48.82|51.22|48.82|51.22|48.82|0
1647979960000|2022-03-22 20:12:40|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1647979970000|2022-03-22 20:12:50|51.35|48.95|51.35|48.95|51.35|48.95|51.35|48.95|0
1647979980000|2022-03-22 20:13:00|51.29|48.89|51.35|48.95|51.35|48.95|51.29|48.89|0
1647979990000|2022-03-22 20:13:10|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1647980010000|2022-03-22 20:13:30|51.22|48.82|51.22|48.82|51.22|48.82|51.22|48.82|0
1647980020000|2022-03-22 20:13:40|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1647980030000|2022-03-22 20:13:50|51.22|48.82|51.29|48.89|51.29|48.89|51.22|48.82|0
1647980040000|2022-03-22 20:14:00|51.25|48.85|51.22|48.82|51.29|48.89|51.22|48.82|0
1647980060000|2022-03-22 20:14:20|51.25|48.85|51.29|48.89|51.29|48.89|51.25|48.85|0
1647980070000|2022-03-22 20:14:30|51.22|48.82|51.22|48.82|51.22|48.82|51.22|48.82|0
1647980110000|2022-03-22 20:15:10|51.49|48.69|51.49|48.69|51.49|48.69|51.49|48.69|0
1647980130000|2022-03-22 20:15:30|51.42|48.62|51.36|48.56|51.42|48.62|51.36|48.56|0
1647980140000|2022-03-22 20:15:40|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647980160000|2022-03-22 20:16:00|51.36|48.56|51.3|48.5|51.36|48.56|51.3|48.5|0
1647980230000|2022-03-22 20:17:10|51.36|48.56|51.33|48.53|51.36|48.56|51.33|48.53|0
1647980240000|2022-03-22 20:17:20|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647980280000|2022-03-22 20:18:00|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1647980300000|2022-03-22 20:18:20|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647980340000|2022-03-22 20:19:00|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1647980380000|2022-03-22 20:19:40|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647980390000|2022-03-22 20:19:50|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1647980400000|2022-03-22 20:20:00|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647980410000|2022-03-22 20:20:10|51.39|48.59|51.42|48.62|51.42|48.62|51.39|48.59|0
1647980420000|2022-03-22 20:20:20|51.48|48.68|51.42|48.62|51.48|48.68|51.42|48.62|0
1647980470000|2022-03-22 20:21:10|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1647980480000|2022-03-22 20:21:20|51.55|48.75|51.61|48.81|51.61|48.81|51.55|48.75|0
1647980500000|2022-03-22 20:21:40|51.58|48.78|51.55|48.75|51.58|48.78|51.55|48.75|0
1647980510000|2022-03-22 20:21:50|51.58|48.78|51.61|48.81|51.61|48.81|51.55|48.75|0
1647980520000|2022-03-22 20:22:00|51.58|48.78|51.61|48.81|51.61|48.81|51.58|48.78|0
1647980530000|2022-03-22 20:22:10|51.67|48.87|51.67|48.87|51.74|48.94|51.67|48.87|0
1647980540000|2022-03-22 20:22:20|51.64|48.84|51.67|48.87|51.67|48.87|51.64|48.84|0
1647980550000|2022-03-22 20:22:30|51.64|48.84|51.61|48.81|51.67|48.87|51.61|48.81|0
1647980560000|2022-03-22 20:22:40|51.67|48.87|51.61|48.81|51.67|48.87|51.61|48.81|0
1647980570000|2022-03-22 20:22:50|51.64|48.84|51.64|48.84|51.64|48.84|51.64|48.84|0
1647980580000|2022-03-22 20:23:00|51.67|48.87|51.64|48.84|51.67|48.87|51.61|48.81|0
1647980590000|2022-03-22 20:23:10|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647980630000|2022-03-22 20:23:50|51.58|48.78|51.61|48.81|51.61|48.81|51.58|48.78|0
1647980640000|2022-03-22 20:24:00|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1647980650000|2022-03-22 20:24:10|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647980660000|2022-03-22 20:24:20|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1647980670000|2022-03-22 20:24:30|51.55|48.75|51.55|48.75|51.55|48.75|51.55|48.75|0
1647980810000|2022-03-22 20:26:50|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1647980870000|2022-03-22 20:27:50|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647980880000|2022-03-22 20:28:00|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1647980910000|2022-03-22 20:28:30|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647980970000|2022-03-22 20:29:30|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1647980980000|2022-03-22 20:29:40|51.57|48.77|51.54|48.74|51.57|48.77|51.54|48.74|0
1647981000000|2022-03-22 20:30:00|51.57|48.77|51.54|48.74|51.57|48.77|51.54|48.74|0
1647981250000|2022-03-22 20:34:10|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647981260000|2022-03-22 20:34:20|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1647981270000|2022-03-22 20:34:30|51.64|48.84|51.61|48.81|51.64|48.84|51.61|48.81|0
1647981290000|2022-03-22 20:34:50|51.64|48.84|51.67|48.87|51.67|48.87|51.64|48.84|0
1647981300000|2022-03-22 20:35:00|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1647981310000|2022-03-22 20:35:10|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1647981420000|2022-03-22 20:37:00|51.73|48.93|51.67|48.87|51.73|48.93|51.67|48.87|0
1647981460000|2022-03-22 20:37:40|51.6|48.8|51.63|48.83|51.63|48.83|51.6|48.8|0
1647981470000|2022-03-22 20:37:50|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1647981540000|2022-03-22 20:39:00|51.57|48.77|51.54|48.74|51.57|48.77|51.54|48.74|0
1647981550000|2022-03-22 20:39:10|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1647981560000|2022-03-22 20:39:20|51.57|48.77|51.63|48.83|51.63|48.83|51.57|48.77|0
1647981570000|2022-03-22 20:39:30|51.6|48.8|51.67|48.87|51.67|48.87|51.6|48.8|0
1647981670000|2022-03-22 20:41:10|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1647981710000|2022-03-22 20:41:50|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1647981780000|2022-03-22 20:43:00|51.73|48.93|51.67|48.87|51.73|48.93|51.67|48.87|0
1647981790000|2022-03-22 20:43:10|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1647981800000|2022-03-22 20:43:20|51.67|48.87|51.66|48.86|51.67|48.87|51.66|48.86|0
1647981820000|2022-03-22 20:43:40|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1647981860000|2022-03-22 20:44:20|51.79|48.99|51.86|49.06|51.86|49.06|51.79|48.99|0
1647981870000|2022-03-22 20:44:30|51.79|48.99|51.86|49.06|51.86|49.06|51.79|48.99|0
1647981900000|2022-03-22 20:45:00|51.92|49.12|51.82|49.02|51.92|49.12|51.82|49.02|0
1647981910000|2022-03-22 20:45:10|51.86|49.06|51.86|49.06|51.86|49.06|51.86|49.06|0
1647981940000|2022-03-22 20:45:40|51.89|49.09|51.89|49.09|51.89|49.09|51.89|49.09|0
1647981950000|2022-03-22 20:45:50|51.92|49.12|51.92|49.12|51.92|49.12|51.92|49.12|0
1647981970000|2022-03-22 20:46:10|51.89|49.09|51.86|49.06|51.89|49.09|51.86|49.06|0
1647981980000|2022-03-22 20:46:20|51.82|49.02|51.79|48.99|51.82|49.02|51.79|48.99|0
1647982030000|2022-03-22 20:47:10|51.82|49.02|51.82|49.02|51.82|49.02|51.82|49.02|0
1647982040000|2022-03-22 20:47:20|51.79|48.99|51.79|48.99|51.79|48.99|51.79|48.99|0
1647982110000|2022-03-22 20:48:30|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1647982120000|2022-03-22 20:48:40|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1647982180000|2022-03-22 20:49:40|51.73|48.93|51.66|48.86|51.73|48.93|51.66|48.86|0
1647982350000|2022-03-22 20:52:30|51.72|48.92|51.69|48.89|51.72|48.92|51.69|48.89|0
1647982360000|2022-03-22 20:52:40|51.66|48.86|51.72|48.92|51.72|48.92|51.66|48.86|0
1647982390000|2022-03-22 20:53:10|51.79|48.99|51.79|48.99|51.79|48.99|51.79|48.99|0
1647982450000|2022-03-22 20:54:10|51.82|49.02|51.85|49.05|51.85|49.05|51.82|49.02|0
1647982500000|2022-03-22 20:55:00|51.79|48.99|51.85|49.05|51.85|49.05|51.79|48.99|0
1647982530000|2022-03-22 20:55:30|51.91|49.11|51.85|49.05|51.91|49.11|51.85|49.05|0
1647982600000|2022-03-22 20:56:40|51.79|48.99|51.79|48.99|51.79|48.99|51.79|48.99|0
1647982650000|2022-03-22 20:57:30|51.85|49.05|51.85|49.05|51.85|49.05|51.85|49.05|0
1647982690000|2022-03-22 20:58:10|51.79|48.99|51.72|48.92|51.79|48.99|51.72|48.92|0
1647982700000|2022-03-22 20:58:20|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1647982790000|2022-03-22 20:59:50|51.69|48.89|51.65|48.85|51.69|48.89|51.65|48.85|0
1647982800000|2022-03-22 21:00:00|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1647982820000|2022-03-22 21:00:20|51.59|48.79|51.59|48.79|51.59|48.79|51.59|48.79|0
1647982830000|2022-03-22 21:00:30|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1647982840000|2022-03-22 21:00:40|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647982860000|2022-03-22 21:01:00|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1647982900000|2022-03-22 21:01:40|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1647982920000|2022-03-22 21:02:00|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1647982950000|2022-03-22 21:02:30|51.56|48.76|51.56|48.76|51.56|48.76|51.56|48.76|0
1647982970000|2022-03-22 21:02:50|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1647983030000|2022-03-22 21:03:50|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1647983040000|2022-03-22 21:04:00|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1647983050000|2022-03-22 21:04:10|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647983060000|2022-03-22 21:04:20|51.68|48.88|51.68|48.88|51.68|48.88|51.68|48.88|0
1647983070000|2022-03-22 21:04:30|51.67|48.87|51.49|48.69|51.67|48.87|51.49|48.69|0
1647983150000|2022-03-22 21:05:50|51.5|48.7|51.5|48.7|51.5|48.7|51.5|48.7|0
1647983270000|2022-03-22 21:07:50|51.49|48.69|51.49|48.69|51.49|48.69|51.49|48.69|0
1647983280000|2022-03-22 21:08:00|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1647983290000|2022-03-22 21:08:10|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1647983330000|2022-03-22 21:08:50|51.39|48.59|51.39|48.59|51.39|48.59|51.39|48.59|0
1647983370000|2022-03-22 21:09:30|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1647983380000|2022-03-22 21:09:40|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1647983410000|2022-03-22 21:10:10|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1647983440000|2022-03-22 21:10:40|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1647983470000|2022-03-22 21:11:10|51.4|48.6|51.39|48.59|51.4|48.6|51.39|48.59|0
1647983570000|2022-03-22 21:12:50|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647983580000|2022-03-22 21:13:00|51.41|48.61|51.4|48.6|51.41|48.61|51.4|48.6|0
1647983620000|2022-03-22 21:13:40|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1647983630000|2022-03-22 21:13:50|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1647983670000|2022-03-22 21:14:30|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1647983680000|2022-03-22 21:14:40|51.4|48.6|51.42|48.62|51.42|48.62|51.4|48.6|0
1647983700000|2022-03-22 21:15:00|51.35|48.55|51.4|48.6|51.4|48.6|51.35|48.55|0
1647983710000|2022-03-22 21:15:10|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1647983720000|2022-03-22 21:15:20|51.35|48.55|51.4|48.6|51.4|48.6|51.35|48.55|0
1647983730000|2022-03-22 21:15:30|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647983810000|2022-03-22 21:16:50|51.4|48.6|51.35|48.55|51.4|48.6|51.35|48.55|0
1647983850000|2022-03-22 21:17:30|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647983860000|2022-03-22 21:17:40|51.33|48.53|51.41|48.61|51.41|48.61|51.33|48.53|0
1647983910000|2022-03-22 21:18:30|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1647983920000|2022-03-22 21:18:40|51.39|48.59|51.39|48.59|51.39|48.59|51.39|48.59|0
1647983950000|2022-03-22 21:19:10|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647983990000|2022-03-22 21:19:50|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647984000000|2022-03-22 21:20:00|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647984010000|2022-03-22 21:20:10|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647984040000|2022-03-22 21:20:40|51.35|48.55|51.34|48.54|51.35|48.55|51.34|48.54|0
1647984050000|2022-03-22 21:20:50|51.32|48.52|51.36|48.56|51.36|48.56|51.32|48.52|0
1647984120000|2022-03-22 21:22:00|51.33|48.53|51.25|48.45|51.33|48.53|51.25|48.45|0
1647984130000|2022-03-22 21:22:10|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1647984140000|2022-03-22 21:22:20|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647984150000|2022-03-22 21:22:30|51.27|48.47|51.27|48.47|51.29|48.49|51.27|48.47|0
1647984160000|2022-03-22 21:22:40|51.23|48.43|51.27|48.47|51.28|48.48|51.23|48.43|0
1647984170000|2022-03-22 21:22:50|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1647984190000|2022-03-22 21:23:10|51.23|48.43|51.23|48.43|51.23|48.43|51.23|48.43|0
1647984210000|2022-03-22 21:23:30|51.25|48.45|51.25|48.45|51.25|48.45|51.25|48.45|0
1647984260000|2022-03-22 21:24:20|51.23|48.43|51.21|48.41|51.23|48.43|51.21|48.41|0
1647984270000|2022-03-22 21:24:30|51.19|48.39|51.18|48.38|51.19|48.39|51.18|48.38|0
1647984330000|2022-03-22 21:25:30|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647984340000|2022-03-22 21:25:40|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1647984380000|2022-03-22 21:26:20|51.38|48.58|51.37|48.57|51.38|48.58|51.37|48.57|0
1647984400000|2022-03-22 21:26:40|51.38|48.58|51.3|48.5|51.38|48.58|51.3|48.5|0
1647984410000|2022-03-22 21:26:50|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1647984420000|2022-03-22 21:27:00|51.33|48.53|51.33|48.53|51.33|48.53|51.33|48.53|0
1647984430000|2022-03-22 21:27:10|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647984440000|2022-03-22 21:27:20|51.39|48.59|51.39|48.59|51.39|48.59|51.39|48.59|0
1647984460000|2022-03-22 21:27:40|51.32|48.52|51.22|48.42|51.32|48.52|51.22|48.42|0
1647984470000|2022-03-22 21:27:50|51.27|48.47|51.35|48.55|51.35|48.55|51.27|48.47|0
1647984500000|2022-03-22 21:28:20|51.45|48.65|51.46|48.66|51.47|48.67|51.45|48.65|0
1647984520000|2022-03-22 21:28:40|51.33|48.53|51.32|48.52|51.33|48.53|51.32|48.52|0
1647984530000|2022-03-22 21:28:50|51.5|48.7|51.5|48.7|51.5|48.7|51.5|48.7|0
1647984560000|2022-03-22 21:29:20|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1647984580000|2022-03-22 21:29:40|51.51|48.71|51.51|48.71|51.51|48.71|51.51|48.71|0
1647984600000|2022-03-22 21:30:00|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1647984610000|2022-03-22 21:30:10|51.43|48.63|51.38|48.58|51.43|48.63|51.38|48.58|0
1647984660000|2022-03-22 21:31:00|51.58|48.78|51.57|48.77|51.58|48.78|51.57|48.77|0
1647984690000|2022-03-22 21:31:30|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1647984700000|2022-03-22 21:31:40|51.39|48.59|51.39|48.59|51.39|48.59|51.39|48.59|0
1647984710000|2022-03-22 21:31:50|51.38|48.58|51.39|48.59|51.39|48.59|51.38|48.58|0
1647984720000|2022-03-22 21:32:00|51.38|48.58|51.39|48.59|51.39|48.59|51.38|48.58|0
1647984730000|2022-03-22 21:32:10|51.38|48.58|51.39|48.59|51.39|48.59|51.38|48.58|0
1647984740000|2022-03-22 21:32:20|51.38|48.58|51.39|48.59|51.39|48.59|51.38|48.58|0
1647984760000|2022-03-22 21:32:40|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1647984870000|2022-03-22 21:34:30|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647985050000|2022-03-22 21:37:30|51.35|48.55|51.35|48.55|51.35|48.55|51.35|48.55|0
1647985090000|2022-03-22 21:38:10|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647985180000|2022-03-22 21:39:40|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1647985230000|2022-03-22 21:40:30|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647985270000|2022-03-22 21:41:10|51.25|48.45|51.3|48.5|51.3|48.5|51.25|48.45|0
1647985490000|2022-03-22 21:44:50|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1647985550000|2022-03-22 21:45:50|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647985580000|2022-03-22 21:46:20|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647985680000|2022-03-22 21:48:00|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647985720000|2022-03-22 21:48:40|51.36|48.56|51.32|48.52|51.36|48.56|51.32|48.52|0
1647985730000|2022-03-22 21:48:50|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647985780000|2022-03-22 21:49:40|51.3|48.5|51.29|48.49|51.3|48.5|51.29|48.49|0
1647985790000|2022-03-22 21:49:50|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647985800000|2022-03-22 21:50:00|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647985810000|2022-03-22 21:50:10|51.33|48.53|51.27|48.47|51.33|48.53|51.27|48.47|0
1647985880000|2022-03-22 21:51:20|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1647985970000|2022-03-22 21:52:50|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1647985990000|2022-03-22 21:53:10|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1647986010000|2022-03-22 21:53:30|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1647986020000|2022-03-22 21:53:40|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1647986050000|2022-03-22 21:54:10|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647986060000|2022-03-22 21:54:20|51.42|48.62|51.43|48.63|51.43|48.63|51.42|48.62|0
1647986090000|2022-03-22 21:54:50|51.42|48.62|51.38|48.58|51.42|48.62|51.38|48.58|0
1647986100000|2022-03-22 21:55:00|51.37|48.57|51.39|48.59|51.39|48.59|51.37|48.57|0
1647986110000|2022-03-22 21:55:10|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1647986120000|2022-03-22 21:55:20|51.35|48.55|51.35|48.55|51.35|48.55|51.35|48.55|0
1647986130000|2022-03-22 21:55:30|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647986140000|2022-03-22 21:55:40|51.33|48.53|51.33|48.53|51.33|48.53|51.33|48.53|0
1647986160000|2022-03-22 21:56:00|51.29|48.49|51.28|48.48|51.29|48.49|51.28|48.48|0
1647986180000|2022-03-22 21:56:20|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1647986220000|2022-03-22 21:57:00|51.33|48.53|51.33|48.53|51.33|48.53|51.33|48.53|0
1647986230000|2022-03-22 21:57:10|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1647986240000|2022-03-22 21:57:20|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647986250000|2022-03-22 21:57:30|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647986290000|2022-03-22 21:58:10|51.32|48.52|51.29|48.49|51.32|48.52|51.29|48.49|0
1647986310000|2022-03-22 21:58:30|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1647986380000|2022-03-22 21:59:40|51.39|48.59|51.39|48.59|51.39|48.59|51.39|48.59|0
1647986390000|2022-03-22 21:59:50|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1647986400000|2022-03-22 22:00:00|51.28|48.48|50.84|48.04|51.28|48.48|50.84|48.04|0
1647986410000|2022-03-22 22:00:10|50.71|47.91|50.68|47.88|50.71|47.91|50.56|47.76|0
1647986420000|2022-03-22 22:00:20|50.56|47.76|50.37|47.57|50.56|47.76|50.37|47.57|0
1647986430000|2022-03-22 22:00:30|50.31|47.51|50.59|47.79|50.62|47.82|50.31|47.51|0
1647986440000|2022-03-22 22:00:40|50.49|47.69|50.56|47.76|50.56|47.76|50.46|47.66|0
1647986450000|2022-03-22 22:00:50|50.65|47.85|50.87|48.07|50.87|48.07|50.65|47.85|0
1647986460000|2022-03-22 22:01:00|50.93|48.13|50.75|47.95|50.93|48.13|50.75|47.95|0
1647986470000|2022-03-22 22:01:10|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1647986480000|2022-03-22 22:01:20|50.71|47.91|50.78|47.98|50.78|47.98|50.71|47.91|0
1647986490000|2022-03-22 22:01:30|50.71|47.91|50.78|47.98|50.78|47.98|50.71|47.91|0
1647986500000|2022-03-22 22:01:40|50.81|48.01|50.87|48.07|50.87|48.07|50.78|47.98|0
1647986510000|2022-03-22 22:01:50|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1647986520000|2022-03-22 22:02:00|51|48.2|51|48.2|51|48.2|51|48.2|0
1647986550000|2022-03-22 22:02:30|50.9|48.1|50.9|48.1|50.93|48.13|50.87|48.07|0
1647986560000|2022-03-22 22:02:40|50.87|48.07|50.9|48.1|50.9|48.1|50.87|48.07|0
1647986570000|2022-03-22 22:02:50|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1647986580000|2022-03-22 22:03:00|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1647986590000|2022-03-22 22:03:10|50.96|48.16|51.19|48.39|51.19|48.39|50.96|48.16|0
1647986600000|2022-03-22 22:03:20|51.25|48.45|51.28|48.48|51.28|48.48|51.25|48.45|0
1647986610000|2022-03-22 22:03:30|51.31|48.51|51.06|48.26|51.31|48.51|51.06|48.26|0
1647986620000|2022-03-22 22:03:40|51.03|48.23|51.03|48.23|51.03|48.23|50.93|48.13|0
1647986630000|2022-03-22 22:03:50|51.06|48.26|50.93|48.13|51.06|48.26|50.93|48.13|0
1647986640000|2022-03-22 22:04:00|50.96|48.16|51|48.2|51.03|48.23|50.96|48.16|0
1647986650000|2022-03-22 22:04:10|50.93|48.13|50.84|48.04|50.96|48.16|50.84|48.04|0
1647986660000|2022-03-22 22:04:20|50.87|48.07|50.9|48.1|50.9|48.1|50.87|48.07|0
1647986670000|2022-03-22 22:04:30|50.93|48.13|50.87|48.07|50.93|48.13|50.87|48.07|0
1647986680000|2022-03-22 22:04:40|50.81|48.01|50.87|48.07|50.87|48.07|50.81|48.01|0
1647986690000|2022-03-22 22:04:50|50.9|48.1|50.96|48.16|51|48.2|50.9|48.1|0
1647986700000|2022-03-22 22:05:00|50.93|48.13|50.93|48.13|50.96|48.16|50.93|48.13|0
1647986720000|2022-03-22 22:05:20|50.96|48.16|50.96|48.16|50.96|48.16|50.93|48.13|0
1647986730000|2022-03-22 22:05:30|51|48.2|50.93|48.13|51|48.2|50.93|48.13|0
1647986760000|2022-03-22 22:06:00|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1647986770000|2022-03-22 22:06:10|50.9|48.1|50.93|48.13|50.93|48.13|50.9|48.1|0
1647986780000|2022-03-22 22:06:20|50.9|48.1|50.87|48.07|50.9|48.1|50.87|48.07|0
1647986790000|2022-03-22 22:06:30|50.81|48.01|50.81|48.01|50.81|48.01|50.81|48.01|0
1647986850000|2022-03-22 22:07:30|50.9|48.1|50.87|48.07|50.9|48.1|50.87|48.07|0
1647986860000|2022-03-22 22:07:40|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1647986870000|2022-03-22 22:07:50|50.49|47.69|50.33|47.53|50.49|47.69|50.33|47.53|0
1647986880000|2022-03-22 22:08:00|50.37|47.57|50.4|47.6|50.4|47.6|50.37|47.57|0
1647986890000|2022-03-22 22:08:10|50.43|47.63|50.46|47.66|50.46|47.66|50.43|47.63|0
1647986900000|2022-03-22 22:08:20|50.37|47.57|50.37|47.57|50.4|47.6|50.37|47.57|0
1647986910000|2022-03-22 22:08:30|50.27|47.47|50.3|47.5|50.3|47.5|50.27|47.47|0
1647986920000|2022-03-22 22:08:40|50.27|47.47|50.24|47.44|50.3|47.5|50.24|47.44|0
1647986930000|2022-03-22 22:08:50|50.27|47.47|50.3|47.5|50.33|47.53|50.27|47.47|0
1647986940000|2022-03-22 22:09:00|50.27|47.47|50.18|47.38|50.27|47.47|50.18|47.38|0
1647986950000|2022-03-22 22:09:10|50.12|47.32|50.08|47.28|50.12|47.32|50.05|47.25|0
1647986960000|2022-03-22 22:09:20|50.05|47.25|50.05|47.25|50.05|47.25|50.05|47.25|0
1647986970000|2022-03-22 22:09:30|50.08|47.28|50.12|47.32|50.15|47.35|50.08|47.28|0
1647986980000|2022-03-22 22:09:40|50.05|47.25|50.12|47.32|50.12|47.32|50.05|47.25|0
1647986990000|2022-03-22 22:09:50|50.15|47.35|50.12|47.32|50.15|47.35|50.12|47.32|0
1647987000000|2022-03-22 22:10:00|50.15|47.35|50.12|47.32|50.15|47.35|50.12|47.32|0
1647987010000|2022-03-22 22:10:10|50.08|47.28|50.05|47.25|50.08|47.28|50.05|47.25|0
1647987020000|2022-03-22 22:10:20|50.08|47.28|50.05|47.25|50.08|47.28|50.05|47.25|0
1647987030000|2022-03-22 22:10:30|50.18|47.38|50.24|47.44|50.24|47.44|50.18|47.38|0
1647987040000|2022-03-22 22:10:40|50.3|47.5|50.33|47.53|50.33|47.53|50.3|47.5|0
1647987050000|2022-03-22 22:10:50|50.3|47.5|50.27|47.47|50.3|47.5|50.21|47.41|0
1647987060000|2022-03-22 22:11:00|50.33|47.53|50.36|47.56|50.36|47.56|50.33|47.53|0
1647987070000|2022-03-22 22:11:10|50.39|47.59|50.36|47.56|50.39|47.59|50.36|47.56|0
1647987080000|2022-03-22 22:11:20|50.39|47.59|50.43|47.63|50.43|47.63|50.39|47.59|0
1647987090000|2022-03-22 22:11:30|50.36|47.56|50.39|47.59|50.39|47.59|50.36|47.56|0
1647987100000|2022-03-22 22:11:40|50.43|47.63|50.39|47.59|50.43|47.63|50.39|47.59|0
1647987130000|2022-03-22 22:12:10|50.33|47.53|50.36|47.56|50.36|47.56|50.33|47.53|0
1647987140000|2022-03-22 22:12:20|50.33|47.53|50.33|47.53|50.36|47.56|50.33|47.53|0
1647987150000|2022-03-22 22:12:30|50.36|47.56|50.36|47.56|50.36|47.56|50.36|47.56|0
1647987170000|2022-03-22 22:12:50|50.39|47.59|50.43|47.63|50.43|47.63|50.39|47.59|0
1647987180000|2022-03-22 22:13:00|50.39|47.59|50.39|47.59|50.43|47.63|50.39|47.59|0
1647987190000|2022-03-22 22:13:10|50.36|47.56|50.49|47.69|50.49|47.69|50.36|47.56|0
1647987200000|2022-03-22 22:13:20|50.46|47.66|50.49|47.69|50.49|47.69|50.43|47.63|0
1647987210000|2022-03-22 22:13:30|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1647987220000|2022-03-22 22:13:40|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1647987230000|2022-03-22 22:13:50|50.46|47.66|50.49|47.69|50.49|47.69|50.46|47.66|0
1647987240000|2022-03-22 22:14:00|50.46|47.66|50.52|47.72|50.52|47.72|50.43|47.63|0
1647987250000|2022-03-22 22:14:10|50.49|47.69|50.49|47.69|50.55|47.75|50.49|47.69|0
1647987260000|2022-03-22 22:14:20|50.55|47.75|50.55|47.75|50.58|47.78|50.55|47.75|0
1647987270000|2022-03-22 22:14:30|50.61|47.81|50.68|47.88|50.68|47.88|50.61|47.81|0
1647987280000|2022-03-22 22:14:40|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1647987290000|2022-03-22 22:14:50|50.55|47.75|50.58|47.78|50.58|47.78|50.55|47.75|0
1647987300000|2022-03-22 22:15:00|50.61|47.81|50.64|47.84|50.64|47.84|50.61|47.81|0
1647987310000|2022-03-22 22:15:10|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1647987370000|2022-03-22 22:16:10|50.61|47.81|50.68|47.88|50.68|47.88|50.61|47.81|0
1647987480000|2022-03-22 22:18:00|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1647987520000|2022-03-22 22:18:40|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1647987530000|2022-03-22 22:18:50|50.93|48.13|50.99|48.19|50.99|48.19|50.93|48.13|0
1647987540000|2022-03-22 22:19:00|51.05|48.25|51.12|48.32|51.12|48.32|51.05|48.25|0
1647987550000|2022-03-22 22:19:10|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1647987560000|2022-03-22 22:19:20|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1647987570000|2022-03-22 22:19:30|51.21|48.41|51.24|48.44|51.24|48.44|51.18|48.38|0
1647987580000|2022-03-22 22:19:40|51.18|48.38|51.24|48.44|51.24|48.44|51.18|48.38|0
1647987590000|2022-03-22 22:19:50|51.18|48.38|51.15|48.35|51.18|48.38|51.15|48.35|0
1647987600000|2022-03-22 22:20:00|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1647987620000|2022-03-22 22:20:20|51.24|48.44|51.24|48.44|51.27|48.47|51.24|48.44|0
1647987630000|2022-03-22 22:20:30|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647987640000|2022-03-22 22:20:40|51.34|48.54|51.37|48.57|51.37|48.57|51.34|48.54|0
1647987650000|2022-03-22 22:20:50|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647987660000|2022-03-22 22:21:00|51.33|48.53|51.3|48.5|51.33|48.53|51.3|48.5|0
1647987680000|2022-03-22 22:21:20|51.33|48.53|51.3|48.5|51.33|48.53|51.3|48.5|0
1647987690000|2022-03-22 22:21:30|51.33|48.53|51.3|48.5|51.37|48.57|51.3|48.5|0
1647987700000|2022-03-22 22:21:40|51.37|48.57|51.3|48.5|51.37|48.57|51.3|48.5|0
1647987710000|2022-03-22 22:21:50|51.27|48.47|51.3|48.5|51.3|48.5|51.27|48.47|0
1647987720000|2022-03-22 22:22:00|51.27|48.47|51.37|48.57|51.37|48.57|51.27|48.47|0
1647987730000|2022-03-22 22:22:10|51.33|48.53|51.37|48.57|51.37|48.57|51.33|48.53|0
1647987750000|2022-03-22 22:22:30|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1647987760000|2022-03-22 22:22:40|51.56|48.76|51.62|48.82|51.62|48.82|51.56|48.76|0
1647987770000|2022-03-22 22:22:50|51.56|48.76|51.56|48.76|51.56|48.76|51.56|48.76|0
1647987780000|2022-03-22 22:23:00|51.59|48.79|51.59|48.79|51.59|48.79|51.59|48.79|0
1647987790000|2022-03-22 22:23:10|51.62|48.82|51.68|48.88|51.68|48.88|51.62|48.82|0
1647987800000|2022-03-22 22:23:20|51.75|48.95|51.88|49.08|51.88|49.08|51.75|48.95|0
1647987810000|2022-03-22 22:23:30|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1647987820000|2022-03-22 22:23:40|51.78|48.98|51.68|48.88|51.78|48.98|51.68|48.88|0
1647987830000|2022-03-22 22:23:50|51.62|48.82|51.56|48.76|51.62|48.82|51.56|48.76|0
1647987840000|2022-03-22 22:24:00|51.59|48.79|51.59|48.79|51.59|48.79|51.59|48.79|0
1647987850000|2022-03-22 22:24:10|51.62|48.82|51.62|48.82|51.62|48.82|51.62|48.82|0
1647987860000|2022-03-22 22:24:20|51.68|48.88|51.75|48.95|51.75|48.95|51.68|48.88|0
1647987880000|2022-03-22 22:24:40|51.78|48.98|51.81|49.01|51.81|49.01|51.78|48.98|0
1647987890000|2022-03-22 22:24:50|51.78|48.98|51.78|48.98|51.78|48.98|51.78|48.98|0
1647987900000|2022-03-22 22:25:00|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1647987930000|2022-03-22 22:25:30|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1647987940000|2022-03-22 22:25:40|51.94|49.14|51.94|49.14|51.94|49.14|51.94|49.14|0
1647987960000|2022-03-22 22:26:00|51.91|49.11|51.88|49.08|51.91|49.11|51.88|49.08|0
1647987980000|2022-03-22 22:26:20|51.87|49.07|51.87|49.07|51.87|49.07|51.87|49.07|0
1647987990000|2022-03-22 22:26:30|51.81|49.01|51.75|48.95|51.81|49.01|51.75|48.95|0
1647988000000|2022-03-22 22:26:40|51.78|48.98|51.75|48.95|51.78|48.98|51.75|48.95|0
1647988010000|2022-03-22 22:26:50|51.68|48.88|51.68|48.88|51.68|48.88|51.68|48.88|0
1647988020000|2022-03-22 22:27:00|51.65|48.85|51.68|48.88|51.68|48.88|51.62|48.82|0
1647988040000|2022-03-22 22:27:20|51.62|48.82|51.49|48.69|51.62|48.82|51.49|48.69|0
1647988050000|2022-03-22 22:27:30|51.56|48.76|51.59|48.79|51.59|48.79|51.56|48.76|0
1647988060000|2022-03-22 22:27:40|51.62|48.82|51.62|48.82|51.65|48.85|51.62|48.82|0
1647988110000|2022-03-22 22:28:30|51.56|48.76|51.62|48.82|51.62|48.82|51.56|48.76|0
1647988130000|2022-03-22 22:28:50|51.68|48.88|51.68|48.88|51.68|48.88|51.68|48.88|0
1647988140000|2022-03-22 22:29:00|51.62|48.82|51.62|48.82|51.62|48.82|51.62|48.82|0
1647988150000|2022-03-22 22:29:10|51.68|48.88|51.68|48.88|51.68|48.88|51.68|48.88|0
1647988170000|2022-03-22 22:29:30|51.75|48.95|51.81|49.01|51.81|49.01|51.75|48.95|0
1647988180000|2022-03-22 22:29:40|51.75|48.95|51.75|48.95|51.75|48.95|51.75|48.95|0
1647988190000|2022-03-22 22:29:50|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1647988200000|2022-03-22 22:30:00|51.75|48.95|51.75|48.95|51.75|48.95|51.75|48.95|0
1647988220000|2022-03-22 22:30:20|51.81|49.01|51.75|48.95|51.81|49.01|51.75|48.95|0
1647988250000|2022-03-22 22:30:50|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1647988260000|2022-03-22 22:31:00|51.84|49.04|51.81|49.01|51.84|49.04|51.81|49.01|0
1647988270000|2022-03-22 22:31:10|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1647988280000|2022-03-22 22:31:20|51.81|49.01|51.9|49.1|51.9|49.1|51.81|49.01|0
1647988290000|2022-03-22 22:31:30|51.87|49.07|51.87|49.07|51.87|49.07|51.87|49.07|0
1647988320000|2022-03-22 22:32:00|51.94|49.14|51.94|49.14|51.94|49.14|51.94|49.14|0
1647988340000|2022-03-22 22:32:20|51.87|49.07|51.87|49.07|51.87|49.07|51.87|49.07|0
1647988350000|2022-03-22 22:32:30|51.94|49.14|52|49.2|52|49.2|51.94|49.14|0
1647988380000|2022-03-22 22:33:00|51.94|49.14|51.94|49.14|51.94|49.14|51.94|49.14|0
1647988390000|2022-03-22 22:33:10|51.87|49.07|51.81|49.01|51.87|49.07|51.81|49.01|0
1647988400000|2022-03-22 22:33:20|51.87|49.07|51.84|49.04|51.87|49.07|51.84|49.04|0
1647988410000|2022-03-22 22:33:30|51.87|49.07|51.87|49.07|51.87|49.07|51.87|49.07|0
1647988420000|2022-03-22 22:33:40|51.81|49.01|51.68|48.88|51.81|49.01|51.68|48.88|0
1647988430000|2022-03-22 22:33:50|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1647988470000|2022-03-22 22:34:30|51.68|48.88|51.62|48.82|51.68|48.88|51.62|48.82|0
1647988480000|2022-03-22 22:34:40|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1647988490000|2022-03-22 22:34:50|51.62|48.82|51.55|48.75|51.62|48.82|51.55|48.75|0
1647988500000|2022-03-22 22:35:00|51.62|48.82|51.62|48.82|51.62|48.82|51.62|48.82|0
1647988510000|2022-03-22 22:35:10|51.68|48.88|51.74|48.94|51.74|48.94|51.68|48.88|0
1647988520000|2022-03-22 22:35:20|51.81|49.01|51.74|48.94|51.81|49.01|51.74|48.94|0
1647988530000|2022-03-22 22:35:30|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1647988540000|2022-03-22 22:35:40|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1647988550000|2022-03-22 22:35:50|51.68|48.88|51.68|48.88|51.68|48.88|51.68|48.88|0
1647988560000|2022-03-22 22:36:00|51.71|48.91|51.71|48.91|51.71|48.91|51.68|48.88|0
1647988570000|2022-03-22 22:36:10|51.68|48.88|51.74|48.94|51.74|48.94|51.68|48.88|0
1647988580000|2022-03-22 22:36:20|51.77|48.97|51.74|48.94|51.77|48.97|51.74|48.94|0
1647988620000|2022-03-22 22:37:00|51.81|49.01|51.87|49.07|51.87|49.07|51.81|49.01|0
1647988640000|2022-03-22 22:37:20|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1647988650000|2022-03-22 22:37:30|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1647988660000|2022-03-22 22:37:40|51.81|49.01|51.87|49.07|51.87|49.07|51.81|49.01|0
1647988670000|2022-03-22 22:37:50|51.84|49.04|51.81|49.01|51.84|49.04|51.81|49.01|0
1647988690000|2022-03-22 22:38:10|51.84|49.04|51.93|49.13|51.93|49.13|51.84|49.04|0
1647988740000|2022-03-22 22:39:00|52|49.2|52.06|49.26|52.06|49.26|52|49.2|0
1647988760000|2022-03-22 22:39:20|52.09|49.29|52.06|49.26|52.09|49.29|52.06|49.26|0
1647988770000|2022-03-22 22:39:30|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1647988780000|2022-03-22 22:39:40|52.06|49.26|52.06|49.26|52.06|49.26|52.06|49.26|0
1647988790000|2022-03-22 22:39:50|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1647988810000|2022-03-22 22:40:10|52.12|49.32|52.06|49.26|52.12|49.32|52.06|49.26|0
1647988820000|2022-03-22 22:40:20|52.12|49.32|52.32|49.52|52.32|49.52|52.12|49.32|0
1647988830000|2022-03-22 22:40:30|52.38|49.58|52.45|49.65|52.45|49.65|52.38|49.58|0
1647988840000|2022-03-22 22:40:40|52.38|49.58|52.45|49.65|52.45|49.65|52.38|49.58|0
1647988860000|2022-03-22 22:41:00|52.41|49.61|52.38|49.58|52.41|49.61|52.38|49.58|0
1647988880000|2022-03-22 22:41:20|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1647988890000|2022-03-22 22:41:30|52.38|49.58|52.45|49.65|52.45|49.65|52.38|49.58|0
1647988910000|2022-03-22 22:41:50|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1647988920000|2022-03-22 22:42:00|52.45|49.65|52.48|49.68|52.48|49.68|52.45|49.65|0
1647988930000|2022-03-22 22:42:10|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1647988940000|2022-03-22 22:42:20|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1647988960000|2022-03-22 22:42:40|52.67|49.87|52.7|49.9|52.7|49.9|52.67|49.87|0
1647988970000|2022-03-22 22:42:50|52.8|50|52.83|50.03|52.83|50.03|52.8|50|0
1647988980000|2022-03-22 22:43:00|52.77|49.97|52.8|50|52.83|50.03|52.77|49.97|0
1647988990000|2022-03-22 22:43:10|52.77|49.97|52.77|49.97|52.8|50|52.77|49.97|0
1647989000000|2022-03-22 22:43:20|52.8|50|52.8|50|52.83|50.03|52.8|50|0
1647989010000|2022-03-22 22:43:30|52.77|49.97|52.77|49.97|52.77|49.97|52.77|49.97|0
1647989020000|2022-03-22 22:43:40|52.8|50|52.83|50.03|52.83|50.03|52.8|50|0
1647989040000|2022-03-22 22:44:00|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1647989070000|2022-03-22 22:44:30|52.93|50.13|52.96|50.16|52.96|50.16|52.9|50.1|0
1647989080000|2022-03-22 22:44:40|52.9|50.1|53.16|50.36|53.16|50.36|52.9|50.1|0
1647989090000|2022-03-22 22:44:50|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1647989100000|2022-03-22 22:45:00|53.16|50.36|52.96|50.16|53.16|50.36|52.96|50.16|0
1647989110000|2022-03-22 22:45:10|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1647989120000|2022-03-22 22:45:20|52.96|50.16|52.96|50.16|52.96|50.16|52.93|50.13|0
1647989130000|2022-03-22 22:45:30|53.03|50.23|53.03|50.23|53.09|50.29|53.03|50.23|0
1647989140000|2022-03-22 22:45:40|53.09|50.29|53.03|50.23|53.09|50.29|53.03|50.23|0
1647989150000|2022-03-22 22:45:50|53.09|50.29|53.09|50.29|53.09|50.29|53.06|50.26|0
1647989160000|2022-03-22 22:46:00|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1647989170000|2022-03-22 22:46:10|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1647989190000|2022-03-22 22:46:30|53.03|50.23|52.99|50.19|53.03|50.23|52.96|50.16|0
1647989200000|2022-03-22 22:46:40|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1647989210000|2022-03-22 22:46:50|52.96|50.16|53.09|50.29|53.09|50.29|52.96|50.16|0
1647989220000|2022-03-22 22:47:00|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1647989240000|2022-03-22 22:47:20|53.29|50.49|53.16|50.36|53.29|50.49|53.09|50.29|0
1647989250000|2022-03-22 22:47:30|53.19|50.39|53.16|50.36|53.22|50.42|53.16|50.36|0
1647989260000|2022-03-22 22:47:40|53.22|50.42|53.29|50.49|53.29|50.49|53.22|50.42|0
1647989270000|2022-03-22 22:47:50|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1647989290000|2022-03-22 22:48:10|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1647989300000|2022-03-22 22:48:20|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1647989320000|2022-03-22 22:48:40|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1647989340000|2022-03-22 22:49:00|52.9|50.1|52.89|50.09|52.9|50.1|52.89|50.09|0
1647989350000|2022-03-22 22:49:10|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1647989360000|2022-03-22 22:49:20|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1647989370000|2022-03-22 22:49:30|52.7|49.9|52.67|49.87|52.7|49.9|52.64|49.84|0
1647989380000|2022-03-22 22:49:40|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1647989410000|2022-03-22 22:50:10|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1647989440000|2022-03-22 22:50:40|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1647989460000|2022-03-22 22:51:00|52.64|49.84|52.64|49.84|52.64|49.84|52.6|49.8|0
1647989470000|2022-03-22 22:51:10|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1647989500000|2022-03-22 22:51:40|52.83|50.03|52.89|50.09|52.89|50.09|52.83|50.03|0
1647989510000|2022-03-22 22:51:50|52.83|50.03|52.96|50.16|52.96|50.16|52.83|50.03|0
1647989530000|2022-03-22 22:52:10|53.02|50.22|53.05|50.25|53.05|50.25|53.02|50.22|0
1647989540000|2022-03-22 22:52:20|52.96|50.16|53.02|50.22|53.02|50.22|52.96|50.16|0
1647989550000|2022-03-22 22:52:30|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1647989560000|2022-03-22 22:52:40|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1647989570000|2022-03-22 22:52:50|52.96|50.16|52.89|50.09|52.96|50.16|52.89|50.09|0
1647989580000|2022-03-22 22:53:00|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1647989590000|2022-03-22 22:53:10|52.79|49.99|52.76|49.96|52.79|49.99|52.76|49.96|0
1647989610000|2022-03-22 22:53:30|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1647989650000|2022-03-22 22:54:10|52.63|49.83|52.5|49.7|52.63|49.83|52.5|49.7|0
1647989660000|2022-03-22 22:54:20|52.57|49.77|52.7|49.9|52.7|49.9|52.57|49.77|0
1647989700000|2022-03-22 22:55:00|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1647989730000|2022-03-22 22:55:30|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1647989740000|2022-03-22 22:55:40|52.79|49.99|52.76|49.96|52.79|49.99|52.76|49.96|0
1647989750000|2022-03-22 22:55:50|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1647989760000|2022-03-22 22:56:00|52.73|49.93|52.7|49.9|52.73|49.93|52.7|49.9|0
1647989770000|2022-03-22 22:56:10|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1647989780000|2022-03-22 22:56:20|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1647989790000|2022-03-22 22:56:30|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1647989820000|2022-03-22 22:57:00|52.6|49.8|52.63|49.83|52.63|49.83|52.6|49.8|0
1647989840000|2022-03-22 22:57:20|52.66|49.86|52.63|49.83|52.66|49.86|52.63|49.83|0
1647989850000|2022-03-22 22:57:30|52.66|49.86|52.63|49.83|52.66|49.86|52.63|49.83|0
1647989880000|2022-03-22 22:58:00|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1647989890000|2022-03-22 22:58:10|52.5|49.7|52.57|49.77|52.57|49.77|52.5|49.7|0
1647989900000|2022-03-22 22:58:20|52.53|49.73|52.5|49.7|52.53|49.73|52.5|49.7|0
1647989910000|2022-03-22 22:58:30|52.53|49.73|52.5|49.7|52.53|49.73|52.5|49.7|0
1647989930000|2022-03-22 22:58:50|52.44|49.64|52.44|49.64|52.47|49.67|52.44|49.64|0
1647989940000|2022-03-22 22:59:00|52.47|49.67|52.57|49.77|52.57|49.77|52.47|49.67|0
1647989990000|2022-03-22 22:59:50|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1647990000000|2022-03-22 23:00:00|52.53|49.73|52.5|49.7|52.53|49.73|52.5|49.7|0
1647990010000|2022-03-22 23:00:10|52.57|49.77|52.7|49.9|52.7|49.9|52.57|49.77|0
1647990020000|2022-03-22 23:00:20|52.63|49.83|52.66|49.86|52.7|49.9|52.63|49.83|0
1647990040000|2022-03-22 23:00:40|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1647990070000|2022-03-22 23:01:10|52.66|49.86|52.63|49.83|52.66|49.86|52.63|49.83|0
1647990080000|2022-03-22 23:01:20|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1647990090000|2022-03-22 23:01:30|52.5|49.7|52.57|49.77|52.57|49.77|52.5|49.7|0
1647990100000|2022-03-22 23:01:40|52.53|49.73|52.53|49.73|52.57|49.77|52.53|49.73|0
1647990110000|2022-03-22 23:01:50|52.57|49.77|52.5|49.7|52.57|49.77|52.5|49.7|0
1647990120000|2022-03-22 23:02:00|52.53|49.73|52.57|49.77|52.57|49.77|52.53|49.73|0
1647990130000|2022-03-22 23:02:10|52.5|49.7|52.57|49.77|52.57|49.77|52.5|49.7|0
1647990170000|2022-03-22 23:02:50|52.5|49.7|52.57|49.77|52.57|49.77|52.5|49.7|0
1647990180000|2022-03-22 23:03:00|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1647990210000|2022-03-22 23:03:30|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1647990230000|2022-03-22 23:03:50|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1647990250000|2022-03-22 23:04:10|52.53|49.73|52.56|49.76|52.56|49.76|52.53|49.73|0
1647990270000|2022-03-22 23:04:30|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1647990280000|2022-03-22 23:04:40|52.66|49.86|52.69|49.89|52.69|49.89|52.66|49.86|0
1647990290000|2022-03-22 23:04:50|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1647990300000|2022-03-22 23:05:00|52.69|49.89|52.63|49.83|52.69|49.89|52.63|49.83|0
1647990310000|2022-03-22 23:05:10|52.56|49.76|52.53|49.73|52.56|49.76|52.53|49.73|0
1647990320000|2022-03-22 23:05:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1647990330000|2022-03-22 23:05:30|52.47|49.67|52.5|49.7|52.5|49.7|52.47|49.67|0
1647990340000|2022-03-22 23:05:40|52.47|49.67|52.5|49.7|52.5|49.7|52.47|49.67|0
1647990350000|2022-03-22 23:05:50|52.47|49.67|52.44|49.64|52.47|49.67|52.44|49.64|0
1647990360000|2022-03-22 23:06:00|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1647990390000|2022-03-22 23:06:30|52.43|49.63|52.5|49.7|52.5|49.7|52.43|49.63|0
1647990430000|2022-03-22 23:07:10|52.43|49.63|52.5|49.7|52.5|49.7|52.43|49.63|0
1647990450000|2022-03-22 23:07:30|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1647990460000|2022-03-22 23:07:40|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1647990470000|2022-03-22 23:07:50|52.5|49.7|52.5|49.7|52.5|49.7|52.47|49.67|0
1647990480000|2022-03-22 23:08:00|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1647990490000|2022-03-22 23:08:10|52.63|49.83|52.56|49.76|52.63|49.83|52.56|49.76|0
1647990500000|2022-03-22 23:08:20|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1647990520000|2022-03-22 23:08:40|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1647990530000|2022-03-22 23:08:50|52.72|49.92|52.76|49.96|52.76|49.96|52.72|49.92|0
1647990540000|2022-03-22 23:09:00|52.79|49.99|52.76|49.96|52.79|49.99|52.76|49.96|0
1647990550000|2022-03-22 23:09:10|52.79|49.99|52.82|50.02|52.82|50.02|52.79|49.99|0
1647990560000|2022-03-22 23:09:20|52.89|50.09|52.82|50.02|52.89|50.09|52.82|50.02|0
1647990570000|2022-03-22 23:09:30|52.72|49.92|52.76|49.96|52.76|49.96|52.72|49.92|0
1647990580000|2022-03-22 23:09:40|52.72|49.92|52.72|49.92|52.76|49.96|52.72|49.92|0
1647990590000|2022-03-22 23:09:50|52.69|49.89|52.76|49.96|52.76|49.96|52.69|49.89|0
1647990600000|2022-03-22 23:10:00|52.79|49.99|52.82|50.02|52.82|50.02|52.79|49.99|0
1647990620000|2022-03-22 23:10:20|52.76|49.96|52.76|49.96|52.82|50.02|52.76|49.96|0
1647990630000|2022-03-22 23:10:30|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1647990640000|2022-03-22 23:10:40|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1647990650000|2022-03-22 23:10:50|52.69|49.89|52.76|49.96|52.76|49.96|52.69|49.89|0
1647990660000|2022-03-22 23:11:00|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1647990670000|2022-03-22 23:11:10|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1647990690000|2022-03-22 23:11:30|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1647990700000|2022-03-22 23:11:40|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1647990710000|2022-03-22 23:11:50|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1647990720000|2022-03-22 23:12:00|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1647990730000|2022-03-22 23:12:10|52.56|49.76|52.53|49.73|52.56|49.76|52.53|49.73|0
1647990740000|2022-03-22 23:12:20|52.5|49.7|52.56|49.76|52.56|49.76|52.5|49.7|0
1647990750000|2022-03-22 23:12:30|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1647990760000|2022-03-22 23:12:40|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1647990770000|2022-03-22 23:12:50|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1647990780000|2022-03-22 23:13:00|52.46|49.66|52.46|49.66|52.46|49.66|52.43|49.63|0
1647990790000|2022-03-22 23:13:10|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1647990800000|2022-03-22 23:13:20|52.46|49.66|52.43|49.63|52.46|49.66|52.43|49.63|0
1647990810000|2022-03-22 23:13:30|52.56|49.76|52.69|49.89|52.69|49.89|52.56|49.76|0
1647990820000|2022-03-22 23:13:40|52.75|49.95|52.63|49.83|52.75|49.95|52.63|49.83|0
1647990840000|2022-03-22 23:14:00|52.59|49.79|52.59|49.79|52.59|49.79|52.56|49.76|0
1647990850000|2022-03-22 23:14:10|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1647990880000|2022-03-22 23:14:40|52.5|49.7|52.53|49.73|52.53|49.73|52.5|49.7|0
1647990890000|2022-03-22 23:14:50|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1647990910000|2022-03-22 23:15:10|52.69|49.89|52.69|49.89|52.69|49.89|52.66|49.86|0
1647990920000|2022-03-22 23:15:20|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1647990930000|2022-03-22 23:15:30|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1647990940000|2022-03-22 23:15:40|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1647990950000|2022-03-22 23:15:50|52.5|49.7|52.5|49.7|52.5|49.7|52.43|49.63|0
1647990970000|2022-03-22 23:16:10|52.43|49.63|52.4|49.6|52.43|49.63|52.4|49.6|0
1647990980000|2022-03-22 23:16:20|52.37|49.57|52.43|49.63|52.43|49.63|52.37|49.57|0
1647990990000|2022-03-22 23:16:30|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1647991020000|2022-03-22 23:17:00|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1647991030000|2022-03-22 23:17:10|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1647991060000|2022-03-22 23:17:40|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1647991070000|2022-03-22 23:17:50|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1647991080000|2022-03-22 23:18:00|52.27|49.47|52.24|49.44|52.3|49.5|52.24|49.44|0
1647991110000|2022-03-22 23:18:30|52.3|49.5|52.27|49.47|52.3|49.5|52.27|49.47|0
1647991120000|2022-03-22 23:18:40|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1647991130000|2022-03-22 23:18:50|52.27|49.47|52.3|49.5|52.3|49.5|52.27|49.47|0
1647991140000|2022-03-22 23:19:00|52.27|49.47|52.27|49.47|52.3|49.5|52.27|49.47|0
1647991150000|2022-03-22 23:19:10|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1647991190000|2022-03-22 23:19:50|52.27|49.47|52.3|49.5|52.3|49.5|52.27|49.47|0
1647991200000|2022-03-22 23:20:00|52.27|49.47|52.36|49.56|52.36|49.56|52.27|49.47|0
1647991220000|2022-03-22 23:20:20|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1647991240000|2022-03-22 23:20:40|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1647991260000|2022-03-22 23:21:00|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1647991270000|2022-03-22 23:21:10|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1647991280000|2022-03-22 23:21:20|52.04|49.24|52.11|49.31|52.14|49.34|52.04|49.24|0
1647991310000|2022-03-22 23:21:50|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1647991360000|2022-03-22 23:22:40|52.14|49.34|52.11|49.31|52.14|49.34|52.11|49.31|0
1647991390000|2022-03-22 23:23:10|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1647991450000|2022-03-22 23:24:10|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1647991500000|2022-03-22 23:25:00|52.07|49.27|52.11|49.31|52.11|49.31|52.07|49.27|0
1647991530000|2022-03-22 23:25:30|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647991540000|2022-03-22 23:25:40|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1647991570000|2022-03-22 23:26:10|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1647991580000|2022-03-22 23:26:20|52.26|49.46|52.3|49.5|52.3|49.5|52.26|49.46|0
1647991590000|2022-03-22 23:26:30|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1647991600000|2022-03-22 23:26:40|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1647991610000|2022-03-22 23:26:50|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1647991620000|2022-03-22 23:27:00|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1647991640000|2022-03-22 23:27:20|52.39|49.59|52.43|49.63|52.43|49.63|52.39|49.59|0
1647991660000|2022-03-22 23:27:40|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1647991680000|2022-03-22 23:28:00|52.33|49.53|52.36|49.56|52.36|49.56|52.33|49.53|0
1647991700000|2022-03-22 23:28:20|52.3|49.5|52.23|49.43|52.3|49.5|52.23|49.43|0
1647991720000|2022-03-22 23:28:40|52.17|49.37|52.2|49.4|52.2|49.4|52.17|49.37|0
1647991730000|2022-03-22 23:28:50|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1647991740000|2022-03-22 23:29:00|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1647991750000|2022-03-22 23:29:10|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647991800000|2022-03-22 23:30:00|52.17|49.37|52.17|49.37|52.17|49.37|52.13|49.33|0
1647991860000|2022-03-22 23:31:00|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1647991870000|2022-03-22 23:31:10|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1647991880000|2022-03-22 23:31:20|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1647991900000|2022-03-22 23:31:40|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1647991920000|2022-03-22 23:32:00|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1647991930000|2022-03-22 23:32:10|52.1|49.3|52.17|49.37|52.17|49.37|52.1|49.3|0
1647991950000|2022-03-22 23:32:30|52.1|49.3|52.17|49.37|52.17|49.37|52.1|49.3|0
1647991960000|2022-03-22 23:32:40|52.2|49.4|52.17|49.37|52.2|49.4|52.17|49.37|0
1647991970000|2022-03-22 23:32:50|52.13|49.33|52.1|49.3|52.13|49.33|52.1|49.3|0
1647991980000|2022-03-22 23:33:00|52.13|49.33|52.13|49.33|52.13|49.33|52.1|49.3|0
1647991990000|2022-03-22 23:33:10|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1647992000000|2022-03-22 23:33:20|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1647992010000|2022-03-22 23:33:30|52.2|49.4|52.17|49.37|52.2|49.4|52.17|49.37|0
1647992040000|2022-03-22 23:34:00|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647992050000|2022-03-22 23:34:10|52.13|49.33|52.17|49.37|52.17|49.37|52.13|49.33|0
1647992100000|2022-03-22 23:35:00|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1647992110000|2022-03-22 23:35:10|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1647992120000|2022-03-22 23:35:20|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1647992150000|2022-03-22 23:35:50|52.26|49.46|52.23|49.43|52.26|49.46|52.23|49.43|0
1647992180000|2022-03-22 23:36:20|52.26|49.46|52.23|49.43|52.26|49.46|52.23|49.43|0
1647992200000|2022-03-22 23:36:40|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1647992210000|2022-03-22 23:36:50|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1647992230000|2022-03-22 23:37:10|52.26|49.46|52.23|49.43|52.26|49.46|52.23|49.43|0
1647992240000|2022-03-22 23:37:20|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1647992250000|2022-03-22 23:37:30|52.23|49.43|52.23|49.43|52.29|49.49|52.23|49.43|0
1647992260000|2022-03-22 23:37:40|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1647992290000|2022-03-22 23:38:10|52.26|49.46|52.29|49.49|52.29|49.49|52.26|49.46|0
1647992310000|2022-03-22 23:38:30|52.26|49.46|52.23|49.43|52.26|49.46|52.23|49.43|0
1647992320000|2022-03-22 23:38:40|52.29|49.49|52.23|49.43|52.29|49.49|52.23|49.43|0
1647992340000|2022-03-22 23:39:00|52.16|49.36|52.19|49.39|52.23|49.43|52.16|49.36|0
1647992350000|2022-03-22 23:39:10|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1647992360000|2022-03-22 23:39:20|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1647992370000|2022-03-22 23:39:30|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1647992440000|2022-03-22 23:40:40|52.13|49.33|52.16|49.36|52.16|49.36|52.13|49.33|0
1647992460000|2022-03-22 23:41:00|52.13|49.33|52.13|49.33|52.16|49.36|52.13|49.33|0
1647992470000|2022-03-22 23:41:10|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647992480000|2022-03-22 23:41:20|52.16|49.36|52.13|49.33|52.16|49.36|52.13|49.33|0
1647992490000|2022-03-22 23:41:30|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647992510000|2022-03-22 23:41:50|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1647992530000|2022-03-22 23:42:10|52.19|49.39|52.16|49.36|52.19|49.39|52.16|49.36|0
1647992540000|2022-03-22 23:42:20|52.23|49.43|52.23|49.43|52.23|49.43|52.19|49.39|0
1647992550000|2022-03-22 23:42:30|52.19|49.39|52.23|49.43|52.23|49.43|52.19|49.39|0
1647992630000|2022-03-22 23:43:50|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1647992650000|2022-03-22 23:44:10|52.03|49.23|52.03|49.23|52.03|49.23|52.03|49.23|0
1647992660000|2022-03-22 23:44:20|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647992690000|2022-03-22 23:44:50|52.13|49.33|52.16|49.36|52.16|49.36|52.13|49.33|0
1647992700000|2022-03-22 23:45:00|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647992730000|2022-03-22 23:45:30|52.03|49.23|52.03|49.23|52.03|49.23|52.03|49.23|0
1647992770000|2022-03-22 23:46:10|52.1|49.3|52.03|49.23|52.1|49.3|52.03|49.23|0
1647992780000|2022-03-22 23:46:20|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647992800000|2022-03-22 23:46:40|52.16|49.36|52.16|49.36|52.22|49.42|52.16|49.36|0
1647992850000|2022-03-22 23:47:30|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1647992870000|2022-03-22 23:47:50|52.16|49.36|52.1|49.3|52.16|49.36|52.1|49.3|0
1647992880000|2022-03-22 23:48:00|52.03|49.23|52.03|49.23|52.03|49.23|52.03|49.23|0
1647992900000|2022-03-22 23:48:20|51.97|49.17|51.97|49.17|51.97|49.17|51.97|49.17|0
1647992910000|2022-03-22 23:48:30|52.03|49.23|52.03|49.23|52.03|49.23|52.03|49.23|0
1647992920000|2022-03-22 23:48:40|52.06|49.26|52.16|49.36|52.16|49.36|52.06|49.26|0
1647992930000|2022-03-22 23:48:50|52.13|49.33|52.22|49.42|52.22|49.42|52.13|49.33|0
1647992940000|2022-03-22 23:49:00|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1647992950000|2022-03-22 23:49:10|52.19|49.39|52.22|49.42|52.22|49.42|52.19|49.39|0
1647992970000|2022-03-22 23:49:30|52.29|49.49|52.35|49.55|52.35|49.55|52.29|49.49|0
1647992980000|2022-03-22 23:49:40|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1647992990000|2022-03-22 23:49:50|52.29|49.49|52.32|49.52|52.32|49.52|52.29|49.49|0
1647993000000|2022-03-22 23:50:00|52.35|49.55|52.42|49.62|52.45|49.65|52.35|49.55|0
1647993020000|2022-03-22 23:50:20|52.48|49.68|52.42|49.62|52.48|49.68|52.42|49.62|0
1647993030000|2022-03-22 23:50:30|52.35|49.55|52.38|49.58|52.38|49.58|52.35|49.55|0
1647993040000|2022-03-22 23:50:40|52.42|49.62|52.42|49.62|52.42|49.62|52.35|49.55|0
1647993070000|2022-03-22 23:51:10|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1647993090000|2022-03-22 23:51:30|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1647993100000|2022-03-22 23:51:40|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1647993110000|2022-03-22 23:51:50|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1647993120000|2022-03-22 23:52:00|52.61|49.81|52.61|49.81|52.61|49.81|52.54|49.74|0
1647993150000|2022-03-22 23:52:30|52.64|49.84|52.67|49.87|52.67|49.87|52.64|49.84|0
1647993160000|2022-03-22 23:52:40|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1647993170000|2022-03-22 23:52:50|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1647993200000|2022-03-22 23:53:20|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1647993230000|2022-03-22 23:53:50|52.67|49.87|52.61|49.81|52.67|49.87|52.61|49.81|0
1647993240000|2022-03-22 23:54:00|52.57|49.77|52.61|49.81|52.61|49.81|52.57|49.77|0
1647993250000|2022-03-22 23:54:10|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1647993280000|2022-03-22 23:54:40|52.61|49.81|52.54|49.74|52.61|49.81|52.54|49.74|0
1647993290000|2022-03-22 23:54:50|52.48|49.68|52.48|49.68|52.51|49.71|52.48|49.68|0
1647993300000|2022-03-22 23:55:00|52.54|49.74|52.61|49.81|52.61|49.81|52.54|49.74|0
1647993310000|2022-03-22 23:55:10|52.67|49.87|52.61|49.81|52.67|49.87|52.61|49.81|0
1647993320000|2022-03-22 23:55:20|52.54|49.74|52.44|49.64|52.54|49.74|52.44|49.64|0
1647993330000|2022-03-22 23:55:30|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1647993340000|2022-03-22 23:55:40|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1647993370000|2022-03-22 23:56:10|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1647993380000|2022-03-22 23:56:20|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1647993390000|2022-03-22 23:56:30|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1647993400000|2022-03-22 23:56:40|52.67|49.87|52.7|49.9|52.74|49.94|52.67|49.87|0
1647993410000|2022-03-22 23:56:50|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1647993420000|2022-03-22 23:57:00|52.61|49.81|52.67|49.87|52.67|49.87|52.61|49.81|0
1647993430000|2022-03-22 23:57:10|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1647993440000|2022-03-22 23:57:20|52.54|49.74|52.61|49.81|52.61|49.81|52.54|49.74|0
1647993450000|2022-03-22 23:57:30|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1647993460000|2022-03-22 23:57:40|52.64|49.84|52.7|49.9|52.7|49.9|52.64|49.84|0
1647993470000|2022-03-22 23:57:50|52.8|50|52.8|50|52.8|50|52.8|50|0
1647993490000|2022-03-22 23:58:10|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1647993500000|2022-03-22 23:58:20|52.8|50|52.67|49.87|52.8|50|52.67|49.87|0
1647993520000|2022-03-22 23:58:40|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1647993540000|2022-03-22 23:59:00|52.67|49.87|52.8|50|52.8|50|52.67|49.87|0
1647993560000|2022-03-22 23:59:20|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1647993580000|2022-03-22 23:59:40|52.8|50|52.8|50|52.8|50|52.8|50|0
1647993590000|2022-03-22 23:59:50|52.73|49.93|52.67|49.87|52.73|49.93|52.67|49.87|0
1647993600000|2022-03-23 00:00:00|52.6|49.8|52.54|49.74|52.6|49.8|52.54|49.74|0
1647993610000|2022-03-23 00:00:10|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1647993620000|2022-03-23 00:00:20|52.54|49.74|52.48|49.68|52.54|49.74|52.48|49.68|0
1647993630000|2022-03-23 00:00:30|52.54|49.74|52.67|49.87|52.67|49.87|52.54|49.74|0
1647993650000|2022-03-23 00:00:50|52.73|49.93|52.86|50.06|52.89|50.09|52.73|49.93|0
1647993660000|2022-03-23 00:01:00|52.99|50.19|53.19|50.39|53.19|50.39|52.99|50.19|0
1647993670000|2022-03-23 00:01:10|53.25|50.45|53.38|50.58|53.38|50.58|53.25|50.45|0
1647993680000|2022-03-23 00:01:20|53.32|50.52|53.19|50.39|53.32|50.52|53.19|50.39|0
1647993690000|2022-03-23 00:01:30|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1647993700000|2022-03-23 00:01:40|53.06|50.26|52.86|50.06|53.06|50.26|52.86|50.06|0
1647993710000|2022-03-23 00:01:50|52.8|50|52.86|50.06|52.86|50.06|52.73|49.93|0
1647993720000|2022-03-23 00:02:00|52.93|50.13|53.06|50.26|53.38|50.58|52.93|50.13|0
1647993730000|2022-03-23 00:02:10|52.99|50.19|52.86|50.06|52.99|50.19|52.86|50.06|0
1647993740000|2022-03-23 00:02:20|52.93|50.13|52.89|50.09|52.99|50.19|52.89|50.09|0
1647993750000|2022-03-23 00:02:30|52.86|50.06|52.73|49.93|52.86|50.06|52.73|49.93|0
1647993760000|2022-03-23 00:02:40|52.8|50|52.67|49.87|52.8|50|52.67|49.87|0
1647993770000|2022-03-23 00:02:50|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1647993780000|2022-03-23 00:03:00|52.8|50|52.67|49.87|52.8|50|52.67|49.87|0
1647993790000|2022-03-23 00:03:10|52.6|49.8|52.41|49.61|52.6|49.8|52.41|49.61|0
1647993810000|2022-03-23 00:03:30|52.47|49.67|52.44|49.64|52.47|49.67|52.41|49.61|0
1647993820000|2022-03-23 00:03:40|52.41|49.61|52.35|49.55|52.41|49.61|52.28|49.48|0
1647993830000|2022-03-23 00:03:50|52.38|49.58|52.47|49.67|52.47|49.67|52.38|49.58|0
1647993840000|2022-03-23 00:04:00|52.5|49.7|52.6|49.8|52.6|49.8|52.5|49.7|0
1647993850000|2022-03-23 00:04:10|52.57|49.77|52.6|49.8|52.67|49.87|52.57|49.77|0
1647993860000|2022-03-23 00:04:20|52.57|49.77|52.54|49.74|52.6|49.8|52.54|49.74|0
1647993870000|2022-03-23 00:04:30|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1647993880000|2022-03-23 00:04:40|52.47|49.67|52.41|49.61|52.47|49.67|52.41|49.61|0
1647993890000|2022-03-23 00:04:50|52.34|49.54|52.41|49.61|52.41|49.61|52.34|49.54|0
1647993900000|2022-03-23 00:05:00|52.47|49.67|52.54|49.74|52.54|49.74|52.47|49.67|0
1647993910000|2022-03-23 00:05:10|52.47|49.67|52.44|49.64|52.47|49.67|52.44|49.64|0
1647993920000|2022-03-23 00:05:20|52.41|49.61|52.28|49.48|52.41|49.61|52.28|49.48|0
1647993930000|2022-03-23 00:05:30|52.25|49.45|52.25|49.45|52.28|49.48|52.25|49.45|0
1647993940000|2022-03-23 00:05:40|52.22|49.42|52.12|49.32|52.22|49.42|52.12|49.32|0
1647993950000|2022-03-23 00:05:50|52.09|49.29|52.12|49.32|52.12|49.32|52.09|49.29|0
1647993960000|2022-03-23 00:06:00|52.22|49.42|52.09|49.29|52.22|49.42|52.09|49.29|0
1647993970000|2022-03-23 00:06:10|52.12|49.32|52.09|49.29|52.12|49.32|52.09|49.29|0
1647993980000|2022-03-23 00:06:20|52.12|49.32|52.09|49.29|52.12|49.32|52.09|49.29|0
1647993990000|2022-03-23 00:06:30|52.05|49.25|51.96|49.16|52.05|49.25|51.96|49.16|0
1647994000000|2022-03-23 00:06:40|52.02|49.22|52.15|49.35|52.15|49.35|52.02|49.22|0
1647994010000|2022-03-23 00:06:50|52.22|49.42|52.15|49.35|52.22|49.42|52.15|49.35|0
1647994020000|2022-03-23 00:07:00|52.12|49.32|52.15|49.35|52.15|49.35|52.12|49.32|0
1647994030000|2022-03-23 00:07:10|52.09|49.29|52.09|49.29|52.09|49.29|52.09|49.29|0
1647994040000|2022-03-23 00:07:20|52.12|49.32|52.09|49.29|52.12|49.32|52.09|49.29|0
1647994050000|2022-03-23 00:07:30|52.12|49.32|52.21|49.41|52.21|49.41|52.12|49.32|0
1647994060000|2022-03-23 00:07:40|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1647994070000|2022-03-23 00:07:50|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1647994080000|2022-03-23 00:08:00|52.02|49.22|52.02|49.22|52.02|49.22|51.83|49.03|0
1647994090000|2022-03-23 00:08:10|51.99|49.19|51.92|49.12|51.99|49.19|51.92|49.12|0
1647994100000|2022-03-23 00:08:20|51.89|49.09|51.96|49.16|51.96|49.16|51.89|49.09|0
1647994110000|2022-03-23 00:08:30|51.89|49.09|52.02|49.22|52.02|49.22|51.89|49.09|0
1647994120000|2022-03-23 00:08:40|52.05|49.25|52.09|49.29|52.09|49.29|52.05|49.25|0
1647994130000|2022-03-23 00:08:50|52.02|49.22|52.09|49.29|52.09|49.29|52.02|49.22|0
1647994140000|2022-03-23 00:09:00|52.05|49.25|51.96|49.16|52.09|49.29|51.89|49.09|0
1647994150000|2022-03-23 00:09:10|51.92|49.12|51.96|49.16|51.96|49.16|51.92|49.12|0
1647994160000|2022-03-23 00:09:20|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1647994180000|2022-03-23 00:09:40|52.09|49.29|52.12|49.32|52.12|49.32|52.09|49.29|0
1647994190000|2022-03-23 00:09:50|52.15|49.35|52.09|49.29|52.15|49.35|52.09|49.29|0
1647994200000|2022-03-23 00:10:00|52.15|49.35|52.09|49.29|52.15|49.35|52.09|49.29|0
1647994210000|2022-03-23 00:10:10|52.05|49.25|52.09|49.29|52.09|49.29|52.05|49.25|0
1647994220000|2022-03-23 00:10:20|52.02|49.22|52.05|49.25|52.09|49.29|52.02|49.22|0
1647994230000|2022-03-23 00:10:30|52.02|49.22|51.89|49.09|52.09|49.29|51.89|49.09|0
1647994240000|2022-03-23 00:10:40|51.92|49.12|51.89|49.09|51.92|49.12|51.89|49.09|0
1647994250000|2022-03-23 00:10:50|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1647994260000|2022-03-23 00:11:00|51.92|49.12|51.92|49.12|51.96|49.16|51.92|49.12|0
1647994270000|2022-03-23 00:11:10|51.89|49.09|51.89|49.09|51.92|49.12|51.89|49.09|0
1647994280000|2022-03-23 00:11:20|51.7|48.9|51.7|48.9|51.76|48.96|51.7|48.9|0
1647994290000|2022-03-23 00:11:30|51.67|48.87|51.57|48.77|51.67|48.87|51.57|48.77|0
1647994300000|2022-03-23 00:11:40|51.6|48.8|51.64|48.84|51.64|48.84|51.6|48.8|0
1647994310000|2022-03-23 00:11:50|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1647994320000|2022-03-23 00:12:00|51.64|48.84|51.51|48.71|51.64|48.84|51.51|48.71|0
1647994330000|2022-03-23 00:12:10|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1647994340000|2022-03-23 00:12:20|51.64|48.84|51.64|48.84|51.64|48.84|51.64|48.84|0
1647994350000|2022-03-23 00:12:30|51.67|48.87|51.7|48.9|51.7|48.9|51.67|48.87|0
1647994360000|2022-03-23 00:12:40|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1647994370000|2022-03-23 00:12:50|51.7|48.9|51.64|48.84|51.7|48.9|51.64|48.84|0
1647994380000|2022-03-23 00:13:00|51.7|48.9|51.64|48.84|51.7|48.9|51.64|48.84|0
1647994390000|2022-03-23 00:13:10|51.7|48.9|51.76|48.96|51.76|48.96|51.7|48.9|0
1647994420000|2022-03-23 00:13:40|51.73|48.93|51.76|48.96|51.76|48.96|51.73|48.93|0
1647994430000|2022-03-23 00:13:50|51.83|49.03|51.83|49.03|51.83|49.03|51.83|49.03|0
1647994440000|2022-03-23 00:14:00|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1647994480000|2022-03-23 00:14:40|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1647994490000|2022-03-23 00:14:50|51.7|48.9|51.73|48.93|51.73|48.93|51.7|48.9|0
1647994500000|2022-03-23 00:15:00|51.76|48.96|51.83|49.03|51.83|49.03|51.76|48.96|0
1647994510000|2022-03-23 00:15:10|51.79|48.99|51.76|48.96|51.79|48.99|51.73|48.93|0
1647994520000|2022-03-23 00:15:20|51.64|48.84|51.6|48.8|51.7|48.9|51.6|48.8|0
1647994530000|2022-03-23 00:15:30|51.57|48.77|51.6|48.8|51.64|48.84|51.57|48.77|0
1647994540000|2022-03-23 00:15:40|51.64|48.84|51.64|48.84|51.7|48.9|51.64|48.84|0
1647994550000|2022-03-23 00:15:50|51.57|48.77|51.6|48.8|51.6|48.8|51.57|48.77|0
1647994560000|2022-03-23 00:16:00|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1647994570000|2022-03-23 00:16:10|51.54|48.74|51.51|48.71|51.54|48.74|51.51|48.71|0
1647994580000|2022-03-23 00:16:20|51.57|48.77|51.6|48.8|51.6|48.8|51.57|48.77|0
1647994590000|2022-03-23 00:16:30|51.57|48.77|51.51|48.71|51.57|48.77|51.51|48.71|0
1647994600000|2022-03-23 00:16:40|51.57|48.77|51.64|48.84|51.64|48.84|51.57|48.77|0
1647994610000|2022-03-23 00:16:50|51.6|48.8|51.6|48.8|51.6|48.8|51.54|48.74|0
1647994620000|2022-03-23 00:17:00|51.63|48.83|51.63|48.83|51.67|48.87|51.63|48.83|0
1647994630000|2022-03-23 00:17:10|51.67|48.87|51.7|48.9|51.7|48.9|51.67|48.87|0
1647994640000|2022-03-23 00:17:20|51.76|48.96|51.7|48.9|51.76|48.96|51.63|48.83|0
1647994650000|2022-03-23 00:17:30|51.76|48.96|51.67|48.87|51.76|48.96|51.67|48.87|0
1647994660000|2022-03-23 00:17:40|51.7|48.9|51.73|48.93|51.73|48.93|51.7|48.9|0
1647994670000|2022-03-23 00:17:50|51.76|48.96|51.79|48.99|51.79|48.99|51.76|48.96|0
1647994680000|2022-03-23 00:18:00|51.83|49.03|51.7|48.9|51.83|49.03|51.7|48.9|0
1647994690000|2022-03-23 00:18:10|51.73|48.93|51.7|48.9|51.73|48.93|51.7|48.9|0
1647994700000|2022-03-23 00:18:20|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1647994720000|2022-03-23 00:18:40|51.7|48.9|51.66|48.86|51.7|48.9|51.66|48.86|0
1647994730000|2022-03-23 00:18:50|51.7|48.9|51.7|48.9|51.7|48.9|51.7|48.9|0
1647994740000|2022-03-23 00:19:00|51.66|48.86|51.63|48.83|51.66|48.86|51.63|48.83|0
1647994750000|2022-03-23 00:19:10|51.6|48.8|51.51|48.71|51.6|48.8|51.51|48.71|0
1647994760000|2022-03-23 00:19:20|51.54|48.74|51.57|48.77|51.57|48.77|51.54|48.74|0
1647994770000|2022-03-23 00:19:30|51.6|48.8|51.57|48.77|51.6|48.8|51.57|48.77|0
1647994780000|2022-03-23 00:19:40|51.63|48.83|51.7|48.9|51.73|48.93|51.63|48.83|0
1647994790000|2022-03-23 00:19:50|51.63|48.83|51.63|48.83|51.66|48.86|51.63|48.83|0
1647994800000|2022-03-23 00:20:00|51.7|48.9|51.66|48.86|51.7|48.9|51.66|48.86|0
1647994810000|2022-03-23 00:20:10|51.7|48.9|51.63|48.83|51.7|48.9|51.63|48.83|0
1647994820000|2022-03-23 00:20:20|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1647994830000|2022-03-23 00:20:30|51.63|48.83|51.66|48.86|51.7|48.9|51.63|48.83|0
1647994840000|2022-03-23 00:20:40|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1647994860000|2022-03-23 00:21:00|51.51|48.71|51.44|48.64|51.51|48.71|51.35|48.55|0
1647994880000|2022-03-23 00:21:20|51.47|48.67|51.44|48.64|51.47|48.67|51.44|48.64|0
1647994890000|2022-03-23 00:21:30|51.41|48.61|51.51|48.71|51.51|48.71|51.38|48.58|0
1647994900000|2022-03-23 00:21:40|51.44|48.64|51.47|48.67|51.47|48.67|51.44|48.64|0
1647994910000|2022-03-23 00:21:50|51.44|48.64|51.47|48.67|51.47|48.67|51.44|48.64|0
1647994920000|2022-03-23 00:22:00|51.44|48.64|51.41|48.61|51.44|48.64|51.41|48.61|0
1647994930000|2022-03-23 00:22:10|51.44|48.64|51.38|48.58|51.44|48.64|51.38|48.58|0
1647994940000|2022-03-23 00:22:20|51.41|48.61|51.38|48.58|51.41|48.61|51.38|48.58|0
1647994950000|2022-03-23 00:22:30|51.41|48.61|51.38|48.58|51.41|48.61|51.38|48.58|0
1647994960000|2022-03-23 00:22:40|51.44|48.64|51.47|48.67|51.47|48.67|51.44|48.64|0
1647994970000|2022-03-23 00:22:50|51.44|48.64|51.44|48.64|51.44|48.64|51.44|48.64|0
1647994980000|2022-03-23 00:23:00|51.41|48.61|51.38|48.58|51.41|48.61|51.38|48.58|0
1647994990000|2022-03-23 00:23:10|51.41|48.61|51.44|48.64|51.44|48.64|51.41|48.61|0
1647995000000|2022-03-23 00:23:20|51.63|48.83|51.57|48.77|51.63|48.83|51.57|48.77|0
1647995010000|2022-03-23 00:23:30|51.54|48.74|51.57|48.77|51.57|48.77|51.54|48.74|0
1647995020000|2022-03-23 00:23:40|51.5|48.7|51.54|48.74|51.57|48.77|51.5|48.7|0
1647995030000|2022-03-23 00:23:50|51.57|48.77|51.57|48.77|51.57|48.77|51.5|48.7|0
1647995040000|2022-03-23 00:24:00|51.5|48.7|51.47|48.67|51.5|48.7|51.44|48.64|0
1647995050000|2022-03-23 00:24:10|51.44|48.64|51.5|48.7|51.5|48.7|51.44|48.64|0
1647995060000|2022-03-23 00:24:20|51.53|48.73|51.63|48.83|51.63|48.83|51.53|48.73|0
1647995070000|2022-03-23 00:24:30|51.5|48.7|51.44|48.64|51.5|48.7|51.44|48.64|0
1647995080000|2022-03-23 00:24:40|51.41|48.61|51.44|48.64|51.44|48.64|51.41|48.61|0
1647995100000|2022-03-23 00:25:00|51.41|48.61|51.44|48.64|51.47|48.67|51.41|48.61|0
1647995110000|2022-03-23 00:25:10|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1647995120000|2022-03-23 00:25:20|51.5|48.7|51.5|48.7|51.53|48.73|51.5|48.7|0
1647995130000|2022-03-23 00:25:30|51.57|48.77|51.66|48.86|51.69|48.89|51.57|48.77|0
1647995140000|2022-03-23 00:25:40|51.5|48.7|51.44|48.64|51.5|48.7|51.41|48.61|0
1647995150000|2022-03-23 00:25:50|51.5|48.7|51.5|48.7|51.5|48.7|51.47|48.67|0
1647995160000|2022-03-23 00:26:00|51.57|48.77|51.5|48.7|51.57|48.77|51.5|48.7|0
1647995170000|2022-03-23 00:26:10|51.57|48.77|51.63|48.83|51.63|48.83|51.57|48.77|0
1647995180000|2022-03-23 00:26:20|51.6|48.8|51.63|48.83|51.66|48.86|51.6|48.8|0
1647995190000|2022-03-23 00:26:30|51.69|48.89|51.79|48.99|51.79|48.99|51.69|48.89|0
1647995200000|2022-03-23 00:26:40|51.76|48.96|51.82|49.02|51.82|49.02|51.76|48.96|0
1647995210000|2022-03-23 00:26:50|51.89|49.09|51.85|49.05|51.89|49.09|51.85|49.05|0
1647995220000|2022-03-23 00:27:00|51.82|49.02|51.82|49.02|51.82|49.02|51.79|48.99|0
1647995230000|2022-03-23 00:27:10|51.76|48.96|51.76|48.96|51.82|49.02|51.76|48.96|0
1647995240000|2022-03-23 00:27:20|51.69|48.89|51.69|48.89|51.69|48.89|51.69|48.89|0
1647995250000|2022-03-23 00:27:30|51.63|48.83|51.69|48.89|51.69|48.89|51.63|48.83|0
1647995260000|2022-03-23 00:27:40|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1647995270000|2022-03-23 00:27:50|51.6|48.8|51.63|48.83|51.63|48.83|51.6|48.8|0
1647995280000|2022-03-23 00:28:00|51.57|48.77|51.57|48.77|51.6|48.8|51.57|48.77|0
1647995290000|2022-03-23 00:28:10|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1647995310000|2022-03-23 00:28:30|51.69|48.89|51.69|48.89|51.69|48.89|51.69|48.89|0
1647995320000|2022-03-23 00:28:40|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1647995330000|2022-03-23 00:28:50|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1647995340000|2022-03-23 00:29:00|51.69|48.89|51.63|48.83|51.69|48.89|51.63|48.83|0
1647995350000|2022-03-23 00:29:10|51.57|48.77|51.63|48.83|51.63|48.83|51.57|48.77|0
1647995360000|2022-03-23 00:29:20|51.69|48.89|51.69|48.89|51.69|48.89|51.69|48.89|0
1647995370000|2022-03-23 00:29:30|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1647995390000|2022-03-23 00:29:50|51.57|48.77|51.6|48.8|51.6|48.8|51.57|48.77|0
1647995400000|2022-03-23 00:30:00|51.69|48.89|51.63|48.83|51.69|48.89|51.63|48.83|0
1647995410000|2022-03-23 00:30:10|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1647995420000|2022-03-23 00:30:20|51.53|48.73|51.57|48.77|51.57|48.77|51.53|48.73|0
1647995430000|2022-03-23 00:30:30|51.5|48.7|51.5|48.7|51.5|48.7|51.5|48.7|0
1647995440000|2022-03-23 00:30:40|51.47|48.67|51.47|48.67|51.47|48.67|51.44|48.64|0
1647995450000|2022-03-23 00:30:50|51.5|48.7|51.5|48.7|51.5|48.7|51.44|48.64|0
1647995460000|2022-03-23 00:31:00|51.47|48.67|51.44|48.64|51.47|48.67|51.44|48.64|0
1647995470000|2022-03-23 00:31:10|51.34|48.54|51.31|48.51|51.34|48.54|51.31|48.51|0
1647995490000|2022-03-23 00:31:30|51.25|48.45|51.31|48.51|51.31|48.51|51.25|48.45|0
1647995500000|2022-03-23 00:31:40|51.37|48.57|51.4|48.6|51.4|48.6|51.37|48.57|0
1647995510000|2022-03-23 00:31:50|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647995520000|2022-03-23 00:32:00|51.31|48.51|51.12|48.32|51.31|48.51|51.12|48.32|0
1647995540000|2022-03-23 00:32:20|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1647995550000|2022-03-23 00:32:30|51.25|48.45|51.21|48.41|51.25|48.45|51.21|48.41|0
1647995560000|2022-03-23 00:32:40|51.25|48.45|51.25|48.45|51.31|48.51|51.25|48.45|0
1647995570000|2022-03-23 00:32:50|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1647995580000|2022-03-23 00:33:00|51.25|48.45|51.18|48.38|51.25|48.45|51.18|48.38|0
1647995590000|2022-03-23 00:33:10|51.25|48.45|51.25|48.45|51.25|48.45|51.18|48.38|0
1647995600000|2022-03-23 00:33:20|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647995610000|2022-03-23 00:33:30|51.28|48.48|51.25|48.45|51.31|48.51|51.25|48.45|0
1647995630000|2022-03-23 00:33:50|51.28|48.48|51.31|48.51|51.31|48.51|51.28|48.48|0
1647995640000|2022-03-23 00:34:00|51.34|48.54|51.25|48.45|51.34|48.54|51.25|48.45|0
1647995650000|2022-03-23 00:34:10|51.31|48.51|51.12|48.32|51.31|48.51|51.12|48.32|0
1647995660000|2022-03-23 00:34:20|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1647995670000|2022-03-23 00:34:30|51.12|48.32|51.18|48.38|51.18|48.38|51.12|48.32|0
1647995680000|2022-03-23 00:34:40|51.12|48.32|51.15|48.35|51.18|48.38|51.12|48.32|0
1647995690000|2022-03-23 00:34:50|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1647995700000|2022-03-23 00:35:00|51.12|48.32|51.18|48.38|51.18|48.38|51.12|48.32|0
1647995710000|2022-03-23 00:35:10|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1647995720000|2022-03-23 00:35:20|51.02|48.22|51.06|48.26|51.06|48.26|51.02|48.22|0
1647995730000|2022-03-23 00:35:30|51.12|48.32|51.18|48.38|51.18|48.38|51.12|48.32|0
1647995740000|2022-03-23 00:35:40|51.12|48.32|51.18|48.38|51.18|48.38|51.12|48.32|0
1647995750000|2022-03-23 00:35:50|51.12|48.32|51.06|48.26|51.12|48.32|51.06|48.26|0
1647995760000|2022-03-23 00:36:00|51.09|48.29|51.18|48.38|51.18|48.38|51.09|48.29|0
1647995770000|2022-03-23 00:36:10|51.25|48.45|51.25|48.45|51.25|48.45|51.25|48.45|0
1647995790000|2022-03-23 00:36:30|51.31|48.51|51.25|48.45|51.34|48.54|51.25|48.45|0
1647995810000|2022-03-23 00:36:50|51.31|48.51|51.28|48.48|51.31|48.51|51.28|48.48|0
1647995820000|2022-03-23 00:37:00|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647995830000|2022-03-23 00:37:10|51.28|48.48|51.31|48.51|51.31|48.51|51.28|48.48|0
1647995840000|2022-03-23 00:37:20|51.34|48.54|51.31|48.51|51.34|48.54|51.31|48.51|0
1647995850000|2022-03-23 00:37:30|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647995860000|2022-03-23 00:37:40|51.31|48.51|51.31|48.51|51.34|48.54|51.31|48.51|0
1647995880000|2022-03-23 00:38:00|51.37|48.57|51.43|48.63|51.43|48.63|51.37|48.57|0
1647995890000|2022-03-23 00:38:10|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647995910000|2022-03-23 00:38:30|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647995920000|2022-03-23 00:38:40|51.37|48.57|51.31|48.51|51.37|48.57|51.31|48.51|0
1647995930000|2022-03-23 00:38:50|51.27|48.47|51.24|48.44|51.27|48.47|51.24|48.44|0
1647995940000|2022-03-23 00:39:00|51.21|48.41|51.24|48.44|51.24|48.44|51.21|48.41|0
1647995950000|2022-03-23 00:39:10|51.21|48.41|51.24|48.44|51.24|48.44|51.21|48.41|0
1647995960000|2022-03-23 00:39:20|51.31|48.51|51.24|48.44|51.31|48.51|51.24|48.44|0
1647995980000|2022-03-23 00:39:40|51.18|48.38|51.12|48.32|51.18|48.38|51.12|48.32|0
1647995990000|2022-03-23 00:39:50|51.05|48.25|50.99|48.19|51.05|48.25|50.93|48.13|0
1647996000000|2022-03-23 00:40:00|51.02|48.22|50.99|48.19|51.02|48.22|50.99|48.19|0
1647996010000|2022-03-23 00:40:10|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1647996020000|2022-03-23 00:40:20|51.12|48.32|51.12|48.32|51.12|48.32|51.08|48.28|0
1647996030000|2022-03-23 00:40:30|51.18|48.38|51.21|48.41|51.21|48.41|51.18|48.38|0
1647996040000|2022-03-23 00:40:40|51.24|48.44|51.18|48.38|51.24|48.44|51.18|48.38|0
1647996060000|2022-03-23 00:41:00|51.24|48.44|51.24|48.44|51.24|48.44|51.21|48.41|0
1647996070000|2022-03-23 00:41:10|51.27|48.47|51.31|48.51|51.31|48.51|51.24|48.44|0
1647996100000|2022-03-23 00:41:40|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647996110000|2022-03-23 00:41:50|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647996120000|2022-03-23 00:42:00|51.24|48.44|51.27|48.47|51.31|48.51|51.24|48.44|0
1647996130000|2022-03-23 00:42:10|51.31|48.51|51.34|48.54|51.34|48.54|51.31|48.51|0
1647996140000|2022-03-23 00:42:20|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647996150000|2022-03-23 00:42:30|51.27|48.47|51.21|48.41|51.27|48.47|51.21|48.41|0
1647996160000|2022-03-23 00:42:40|51.31|48.51|51.27|48.47|51.31|48.51|51.27|48.47|0
1647996170000|2022-03-23 00:42:50|51.21|48.41|51.24|48.44|51.24|48.44|51.21|48.41|0
1647996180000|2022-03-23 00:43:00|51.18|48.38|51.12|48.32|51.18|48.38|51.12|48.32|0
1647996190000|2022-03-23 00:43:10|51.18|48.38|51.21|48.41|51.21|48.41|51.18|48.38|0
1647996200000|2022-03-23 00:43:20|51.24|48.44|51.31|48.51|51.31|48.51|51.24|48.44|0
1647996250000|2022-03-23 00:44:10|51.27|48.47|51.24|48.44|51.31|48.51|51.24|48.44|0
1647996260000|2022-03-23 00:44:20|51.27|48.47|51.12|48.32|51.27|48.47|51.12|48.32|0
1647996270000|2022-03-23 00:44:30|51.18|48.38|51.18|48.38|51.18|48.38|51.15|48.35|0
1647996280000|2022-03-23 00:44:40|51.12|48.32|51.18|48.38|51.18|48.38|51.12|48.32|0
1647996290000|2022-03-23 00:44:50|51.15|48.35|51.15|48.35|51.18|48.38|51.15|48.35|0
1647996300000|2022-03-23 00:45:00|51.18|48.38|51.15|48.35|51.18|48.38|51.15|48.35|0
1647996310000|2022-03-23 00:45:10|51.18|48.38|51.24|48.44|51.24|48.44|51.18|48.38|0
1647996320000|2022-03-23 00:45:20|51.21|48.41|51.24|48.44|51.24|48.44|51.21|48.41|0
1647996330000|2022-03-23 00:45:30|51.27|48.47|51.24|48.44|51.27|48.47|51.24|48.44|0
1647996350000|2022-03-23 00:45:50|51.3|48.5|51.37|48.57|51.37|48.57|51.3|48.5|0
1647996380000|2022-03-23 00:46:20|51.4|48.6|51.49|48.69|51.49|48.69|51.4|48.6|0
1647996390000|2022-03-23 00:46:30|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1647996400000|2022-03-23 00:46:40|51.4|48.6|51.37|48.57|51.43|48.63|51.37|48.57|0
1647996420000|2022-03-23 00:47:00|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647996430000|2022-03-23 00:47:10|51.24|48.44|51.3|48.5|51.3|48.5|51.24|48.44|0
1647996440000|2022-03-23 00:47:20|51.33|48.53|51.24|48.44|51.33|48.53|51.24|48.44|0
1647996450000|2022-03-23 00:47:30|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647996460000|2022-03-23 00:47:40|51.24|48.44|51.3|48.5|51.3|48.5|51.24|48.44|0
1647996470000|2022-03-23 00:47:50|51.27|48.47|51.3|48.5|51.3|48.5|51.27|48.47|0
1647996480000|2022-03-23 00:48:00|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647996500000|2022-03-23 00:48:20|51.33|48.53|51.33|48.53|51.33|48.53|51.33|48.53|0
1647996510000|2022-03-23 00:48:30|51.37|48.57|51.24|48.44|51.37|48.57|51.18|48.38|0
1647996520000|2022-03-23 00:48:40|51.18|48.38|51.24|48.44|51.24|48.44|51.18|48.38|0
1647996540000|2022-03-23 00:49:00|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1647996550000|2022-03-23 00:49:10|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1647996560000|2022-03-23 00:49:20|51.27|48.47|51.3|48.5|51.3|48.5|51.27|48.47|0
1647996570000|2022-03-23 00:49:30|51.37|48.57|51.3|48.5|51.37|48.57|51.3|48.5|0
1647996580000|2022-03-23 00:49:40|51.33|48.53|51.37|48.57|51.43|48.63|51.33|48.53|0
1647996590000|2022-03-23 00:49:50|51.43|48.63|51.37|48.57|51.43|48.63|51.37|48.57|0
1647996600000|2022-03-23 00:50:00|51.49|48.69|51.43|48.63|51.52|48.72|51.43|48.63|0
1647996610000|2022-03-23 00:50:10|51.46|48.66|51.43|48.63|51.46|48.66|51.43|48.63|0
1647996630000|2022-03-23 00:50:30|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647996640000|2022-03-23 00:50:40|51.43|48.63|51.46|48.66|51.46|48.66|51.43|48.63|0
1647996650000|2022-03-23 00:50:50|51.43|48.63|51.49|48.69|51.49|48.69|51.43|48.63|0
1647996660000|2022-03-23 00:51:00|51.46|48.66|51.49|48.69|51.49|48.69|51.46|48.66|0
1647996670000|2022-03-23 00:51:10|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1647996680000|2022-03-23 00:51:20|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647996690000|2022-03-23 00:51:30|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1647996700000|2022-03-23 00:51:40|51.46|48.66|51.49|48.69|51.49|48.69|51.46|48.66|0
1647996710000|2022-03-23 00:51:50|51.43|48.63|51.37|48.57|51.43|48.63|51.37|48.57|0
1647996720000|2022-03-23 00:52:00|51.43|48.63|51.49|48.69|51.49|48.69|51.43|48.63|0
1647996740000|2022-03-23 00:52:20|51.56|48.76|51.56|48.76|51.56|48.76|51.56|48.76|0
1647996750000|2022-03-23 00:52:30|51.49|48.69|51.43|48.63|51.49|48.69|51.43|48.63|0
1647996760000|2022-03-23 00:52:40|51.46|48.66|51.46|48.66|51.46|48.66|51.46|48.66|0
1647996770000|2022-03-23 00:52:50|51.43|48.63|51.36|48.56|51.43|48.63|51.36|48.56|0
1647996780000|2022-03-23 00:53:00|51.43|48.63|51.36|48.56|51.43|48.63|51.36|48.56|0
1647996790000|2022-03-23 00:53:10|51.43|48.63|51.4|48.6|51.43|48.63|51.36|48.56|0
1647996800000|2022-03-23 00:53:20|51.36|48.56|51.3|48.5|51.36|48.56|51.3|48.5|0
1647996810000|2022-03-23 00:53:30|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1647996820000|2022-03-23 00:53:40|51.17|48.37|51.24|48.44|51.24|48.44|51.17|48.37|0
1647996830000|2022-03-23 00:53:50|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647996840000|2022-03-23 00:54:00|51.24|48.44|51.17|48.37|51.27|48.47|51.17|48.37|0
1647996850000|2022-03-23 00:54:10|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1647996860000|2022-03-23 00:54:20|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1647996890000|2022-03-23 00:54:50|51.14|48.34|51.17|48.37|51.17|48.37|51.14|48.34|0
1647996900000|2022-03-23 00:55:00|51.14|48.34|51.3|48.5|51.3|48.5|51.14|48.34|0
1647996910000|2022-03-23 00:55:10|51.27|48.47|51.24|48.44|51.27|48.47|51.24|48.44|0
1647996930000|2022-03-23 00:55:30|51.2|48.4|51.3|48.5|51.3|48.5|51.17|48.37|0
1647996950000|2022-03-23 00:55:50|51.33|48.53|51.36|48.56|51.36|48.56|51.33|48.53|0
1647996960000|2022-03-23 00:56:00|51.43|48.63|51.43|48.63|51.43|48.63|51.36|48.56|0
1647996970000|2022-03-23 00:56:10|51.39|48.59|51.39|48.59|51.39|48.59|51.39|48.59|0
1647996980000|2022-03-23 00:56:20|51.36|48.56|51.39|48.59|51.43|48.63|51.36|48.56|0
1647996990000|2022-03-23 00:56:30|51.43|48.63|51.36|48.56|51.43|48.63|51.36|48.56|0
1647997000000|2022-03-23 00:56:40|51.3|48.5|51.11|48.31|51.3|48.5|51.11|48.31|0
1647997010000|2022-03-23 00:56:50|51.17|48.37|51.3|48.5|51.3|48.5|51.17|48.37|0
1647997020000|2022-03-23 00:57:00|51.24|48.44|51.27|48.47|51.27|48.47|51.24|48.44|0
1647997030000|2022-03-23 00:57:10|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1647997060000|2022-03-23 00:57:40|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1647997070000|2022-03-23 00:57:50|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1647997080000|2022-03-23 00:58:00|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1647997090000|2022-03-23 00:58:10|51.14|48.34|51.14|48.34|51.14|48.34|51.14|48.34|0
1647997100000|2022-03-23 00:58:20|51.11|48.31|51.05|48.25|51.11|48.31|51.05|48.25|0
1647997110000|2022-03-23 00:58:30|51.08|48.28|51.11|48.31|51.11|48.31|51.08|48.28|0
1647997120000|2022-03-23 00:58:40|51.08|48.28|51.05|48.25|51.08|48.28|51.05|48.25|0
1647997130000|2022-03-23 00:58:50|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1647997150000|2022-03-23 00:59:10|50.95|48.15|50.98|48.18|50.98|48.18|50.95|48.15|0
1647997160000|2022-03-23 00:59:20|51.05|48.25|50.98|48.18|51.05|48.25|50.98|48.18|0
1647997180000|2022-03-23 00:59:40|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1647997190000|2022-03-23 00:59:50|51.01|48.21|51.05|48.25|51.05|48.25|51.01|48.21|0
1647997200000|2022-03-23 01:00:00|51.11|48.31|50.92|48.12|51.11|48.31|50.92|48.12|0
1647997210000|2022-03-23 01:00:10|50.89|48.09|50.92|48.12|50.92|48.12|50.89|48.09|0
1647997220000|2022-03-23 01:00:20|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1647997230000|2022-03-23 01:00:30|50.95|48.15|50.92|48.12|50.95|48.15|50.92|48.12|0
1647997240000|2022-03-23 01:00:40|50.95|48.15|50.92|48.12|50.95|48.15|50.92|48.12|0
1647997250000|2022-03-23 01:00:50|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1647997260000|2022-03-23 01:01:00|50.95|48.15|51.04|48.24|51.04|48.24|50.95|48.15|0
1647997270000|2022-03-23 01:01:10|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1647997280000|2022-03-23 01:01:20|51.14|48.34|51.14|48.34|51.14|48.34|51.14|48.34|0
1647997290000|2022-03-23 01:01:30|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1647997300000|2022-03-23 01:01:40|51.11|48.31|51.14|48.34|51.14|48.34|51.11|48.31|0
1647997310000|2022-03-23 01:01:50|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1647997320000|2022-03-23 01:02:00|51.14|48.34|51.17|48.37|51.17|48.37|51.14|48.34|0
1647997330000|2022-03-23 01:02:10|51.23|48.43|51.23|48.43|51.23|48.43|51.23|48.43|0
1647997350000|2022-03-23 01:02:30|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1647997360000|2022-03-23 01:02:40|51.33|48.53|51.33|48.53|51.33|48.53|51.33|48.53|0
1647997370000|2022-03-23 01:02:50|51.36|48.56|51.42|48.62|51.42|48.62|51.36|48.56|0
1647997380000|2022-03-23 01:03:00|51.49|48.69|51.49|48.69|51.49|48.69|51.49|48.69|0
1647997390000|2022-03-23 01:03:10|51.42|48.62|51.36|48.56|51.42|48.62|51.36|48.56|0
1647997400000|2022-03-23 01:03:20|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1647997410000|2022-03-23 01:03:30|51.36|48.56|51.33|48.53|51.36|48.56|51.33|48.53|0
1647997420000|2022-03-23 01:03:40|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647997440000|2022-03-23 01:04:00|51.33|48.53|51.3|48.5|51.33|48.53|51.3|48.5|0
1647997460000|2022-03-23 01:04:20|51.36|48.56|51.3|48.5|51.36|48.56|51.3|48.5|0
1647997470000|2022-03-23 01:04:30|51.26|48.46|51.11|48.31|51.26|48.46|51.11|48.31|0
1647997480000|2022-03-23 01:04:40|51.04|48.24|50.98|48.18|51.04|48.24|50.98|48.18|0
1647997490000|2022-03-23 01:04:50|51.01|48.21|51.04|48.24|51.04|48.24|50.98|48.18|0
1647997520000|2022-03-23 01:05:20|51.11|48.31|51.14|48.34|51.14|48.34|51.11|48.31|0
1647997530000|2022-03-23 01:05:30|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1647997540000|2022-03-23 01:05:40|51.14|48.34|51.04|48.24|51.14|48.34|51.04|48.24|0
1647997550000|2022-03-23 01:05:50|51.07|48.27|50.98|48.18|51.07|48.27|50.98|48.18|0
1647997560000|2022-03-23 01:06:00|51.01|48.21|50.98|48.18|51.01|48.21|50.98|48.18|0
1647997570000|2022-03-23 01:06:10|51.01|48.21|51.04|48.24|51.04|48.24|51.01|48.21|0
1647997580000|2022-03-23 01:06:20|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1647997590000|2022-03-23 01:06:30|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1647997600000|2022-03-23 01:06:40|51.11|48.31|51.04|48.24|51.11|48.31|51.04|48.24|0
1647997610000|2022-03-23 01:06:50|50.98|48.18|51.04|48.24|51.04|48.24|50.98|48.18|0
1647997620000|2022-03-23 01:07:00|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1647997630000|2022-03-23 01:07:10|51.01|48.21|50.98|48.18|51.01|48.21|50.98|48.18|0
1647997640000|2022-03-23 01:07:20|50.92|48.12|50.92|48.12|50.92|48.12|50.92|48.12|0
1647997650000|2022-03-23 01:07:30|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1647997680000|2022-03-23 01:08:00|51.17|48.37|50.98|48.18|51.17|48.37|50.98|48.18|0
1647997690000|2022-03-23 01:08:10|50.92|48.12|51.04|48.24|51.04|48.24|50.92|48.12|0
1647997740000|2022-03-23 01:09:00|50.98|48.18|51.04|48.24|51.04|48.24|50.98|48.18|0
1647997760000|2022-03-23 01:09:20|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1647997780000|2022-03-23 01:09:40|51.13|48.33|51.17|48.37|51.17|48.37|51.13|48.33|0
1647997800000|2022-03-23 01:10:00|51.23|48.43|51.23|48.43|51.23|48.43|51.17|48.37|0
1647997820000|2022-03-23 01:10:20|51.26|48.46|51.29|48.49|51.29|48.49|51.26|48.46|0
1647997830000|2022-03-23 01:10:30|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1647997840000|2022-03-23 01:10:40|51.29|48.49|51.32|48.52|51.32|48.52|51.29|48.49|0
1647997850000|2022-03-23 01:10:50|51.29|48.49|51.29|48.49|51.32|48.52|51.29|48.49|0
1647997860000|2022-03-23 01:11:00|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1647997870000|2022-03-23 01:11:10|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1647997880000|2022-03-23 01:11:20|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1647997890000|2022-03-23 01:11:30|51.2|48.4|51.23|48.43|51.26|48.46|51.2|48.4|0
1647997900000|2022-03-23 01:11:40|51.2|48.4|51.17|48.37|51.2|48.4|51.17|48.37|0
1647997910000|2022-03-23 01:11:50|51.13|48.33|51.17|48.37|51.17|48.37|51.13|48.33|0
1647997920000|2022-03-23 01:12:00|51.2|48.4|51.23|48.43|51.23|48.43|51.2|48.4|0
1647997930000|2022-03-23 01:12:10|51.17|48.37|51.29|48.49|51.29|48.49|51.17|48.37|0
1647997940000|2022-03-23 01:12:20|51.26|48.46|51.29|48.49|51.29|48.49|51.26|48.46|0
1647997960000|2022-03-23 01:12:40|51.26|48.46|51.29|48.49|51.29|48.49|51.26|48.46|0
1647997970000|2022-03-23 01:12:50|51.23|48.43|51.36|48.56|51.39|48.59|51.23|48.43|0
1647997990000|2022-03-23 01:13:10|51.61|48.81|51.48|48.68|51.61|48.81|51.48|48.68|0
1647998000000|2022-03-23 01:13:20|51.55|48.75|51.55|48.75|51.55|48.75|51.55|48.75|0
1647998020000|2022-03-23 01:13:40|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1647998050000|2022-03-23 01:14:10|51.23|48.43|51.29|48.49|51.29|48.49|51.23|48.43|0
1647998060000|2022-03-23 01:14:20|51.32|48.52|51.26|48.46|51.32|48.52|51.23|48.43|0
1647998070000|2022-03-23 01:14:30|51.29|48.49|51.32|48.52|51.36|48.56|51.29|48.49|0
1647998080000|2022-03-23 01:14:40|51.36|48.56|51.29|48.49|51.36|48.56|51.29|48.49|0
1647998100000|2022-03-23 01:15:00|51.26|48.46|51.36|48.56|51.36|48.56|51.26|48.46|0
1647998110000|2022-03-23 01:15:10|51.29|48.49|51.26|48.46|51.29|48.49|51.26|48.46|0
1647998120000|2022-03-23 01:15:20|51.23|48.43|51.13|48.33|51.23|48.43|51.13|48.33|0
1647998130000|2022-03-23 01:15:30|51.1|48.3|51.13|48.33|51.16|48.36|51.1|48.3|0
1647998140000|2022-03-23 01:15:40|51.16|48.36|51.16|48.36|51.16|48.36|51.1|48.3|0
1647998150000|2022-03-23 01:15:50|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1647998160000|2022-03-23 01:16:00|51.07|48.27|51.1|48.3|51.1|48.3|51.07|48.27|0
1647998170000|2022-03-23 01:16:10|51.13|48.33|51.04|48.24|51.13|48.33|51.04|48.24|0
1647998190000|2022-03-23 01:16:30|51.07|48.27|51.1|48.3|51.1|48.3|51.07|48.27|0
1647998200000|2022-03-23 01:16:40|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1647998210000|2022-03-23 01:16:50|51.1|48.3|51.1|48.3|51.1|48.3|51.07|48.27|0
1647998220000|2022-03-23 01:17:00|51.07|48.27|50.97|48.17|51.07|48.27|50.97|48.17|0
1647998230000|2022-03-23 01:17:10|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1647998240000|2022-03-23 01:17:20|51.1|48.3|51.23|48.43|51.23|48.43|51.1|48.3|0
1647998250000|2022-03-23 01:17:30|51.29|48.49|51.23|48.43|51.29|48.49|51.23|48.43|0
1647998260000|2022-03-23 01:17:40|51.29|48.49|51.35|48.55|51.35|48.55|51.29|48.49|0
1647998270000|2022-03-23 01:17:50|51.48|48.68|51.35|48.55|51.48|48.68|51.35|48.55|0
1647998280000|2022-03-23 01:18:00|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1647998290000|2022-03-23 01:18:10|51.35|48.55|51.42|48.62|51.48|48.68|51.35|48.55|0
1647998300000|2022-03-23 01:18:20|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1647998310000|2022-03-23 01:18:30|51.48|48.68|51.42|48.62|51.48|48.68|51.42|48.62|0
1647998320000|2022-03-23 01:18:40|51.45|48.65|51.48|48.68|51.48|48.68|51.45|48.65|0
1647998330000|2022-03-23 01:18:50|51.42|48.62|51.42|48.62|51.48|48.68|51.42|48.62|0
1647998340000|2022-03-23 01:19:00|51.45|48.65|51.45|48.65|51.45|48.65|51.42|48.62|0
1647998350000|2022-03-23 01:19:10|51.48|48.68|51.42|48.62|51.48|48.68|51.42|48.62|0
1647998360000|2022-03-23 01:19:20|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1647998370000|2022-03-23 01:19:30|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1647998380000|2022-03-23 01:19:40|51.61|48.81|51.54|48.74|51.61|48.81|51.54|48.74|0
1647998400000|2022-03-23 01:20:00|51.61|48.81|51.51|48.71|51.61|48.81|51.51|48.71|0
1647998410000|2022-03-23 01:20:10|51.54|48.74|51.54|48.74|51.54|48.74|51.48|48.68|0
1647998420000|2022-03-23 01:20:20|51.51|48.71|51.51|48.71|51.51|48.71|51.51|48.71|0
1647998430000|2022-03-23 01:20:30|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1647998450000|2022-03-23 01:20:50|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1647998460000|2022-03-23 01:21:00|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647998470000|2022-03-23 01:21:10|51.54|48.74|51.57|48.77|51.57|48.77|51.54|48.74|0
1647998480000|2022-03-23 01:21:20|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1647998510000|2022-03-23 01:21:50|51.73|48.93|51.8|49|51.8|49|51.73|48.93|0
1647998520000|2022-03-23 01:22:00|51.86|49.06|51.86|49.06|51.86|49.06|51.86|49.06|0
1647998530000|2022-03-23 01:22:10|51.93|49.13|51.86|49.06|51.93|49.13|51.86|49.06|0
1647998540000|2022-03-23 01:22:20|51.8|49|51.86|49.06|51.86|49.06|51.8|49|0
1647998550000|2022-03-23 01:22:30|51.89|49.09|51.89|49.09|51.89|49.09|51.89|49.09|0
1647998560000|2022-03-23 01:22:40|51.93|49.13|51.86|49.06|51.93|49.13|51.86|49.06|0
1647998580000|2022-03-23 01:23:00|51.8|49|51.73|48.93|51.8|49|51.73|48.93|0
1647998590000|2022-03-23 01:23:10|51.67|48.87|51.61|48.81|51.67|48.87|51.61|48.81|0
1647998600000|2022-03-23 01:23:20|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1647998620000|2022-03-23 01:23:40|51.7|48.9|51.7|48.9|51.7|48.9|51.7|48.9|0
1647998630000|2022-03-23 01:23:50|51.67|48.87|51.61|48.81|51.67|48.87|51.61|48.81|0
1647998640000|2022-03-23 01:24:00|51.64|48.84|51.61|48.81|51.64|48.84|51.61|48.81|0
1647998650000|2022-03-23 01:24:10|51.57|48.77|51.67|48.87|51.67|48.87|51.57|48.77|0
1647998660000|2022-03-23 01:24:20|51.61|48.81|51.54|48.74|51.61|48.81|51.54|48.74|0
1647998670000|2022-03-23 01:24:30|51.57|48.77|51.54|48.74|51.57|48.77|51.54|48.74|0
1647998690000|2022-03-23 01:24:50|51.51|48.71|51.54|48.74|51.54|48.74|51.51|48.71|0
1647998700000|2022-03-23 01:25:00|51.51|48.71|51.29|48.49|51.51|48.71|51.29|48.49|0
1647998710000|2022-03-23 01:25:10|51.35|48.55|51.38|48.58|51.38|48.58|51.35|48.55|0
1647998720000|2022-03-23 01:25:20|51.44|48.64|51.48|48.68|51.48|48.68|51.44|48.64|0
1647998730000|2022-03-23 01:25:30|51.51|48.71|51.48|48.68|51.54|48.74|51.48|48.68|0
1647998740000|2022-03-23 01:25:40|51.44|48.64|51.48|48.68|51.48|48.68|51.44|48.64|0
1647998750000|2022-03-23 01:25:50|51.44|48.64|51.48|48.68|51.48|48.68|51.44|48.64|0
1647998770000|2022-03-23 01:26:10|51.54|48.74|51.67|48.87|51.67|48.87|51.54|48.74|0
1647998780000|2022-03-23 01:26:20|51.64|48.84|51.64|48.84|51.64|48.84|51.6|48.8|0
1647998790000|2022-03-23 01:26:30|51.67|48.87|51.67|48.87|51.7|48.9|51.67|48.87|0
1647998800000|2022-03-23 01:26:40|51.7|48.9|51.6|48.8|51.7|48.9|51.6|48.8|0
1647998810000|2022-03-23 01:26:50|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1647998820000|2022-03-23 01:27:00|51.7|48.9|51.76|48.96|51.76|48.96|51.67|48.87|0
1647998830000|2022-03-23 01:27:10|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1647998840000|2022-03-23 01:27:20|51.67|48.87|51.73|48.93|51.73|48.93|51.67|48.87|0
1647998850000|2022-03-23 01:27:30|51.7|48.9|51.6|48.8|51.7|48.9|51.6|48.8|0
1647998860000|2022-03-23 01:27:40|51.63|48.83|51.63|48.83|51.63|48.83|51.6|48.8|0
1647998870000|2022-03-23 01:27:50|51.57|48.77|51.63|48.83|51.63|48.83|51.57|48.77|0
1647998880000|2022-03-23 01:28:00|51.67|48.87|51.63|48.83|51.67|48.87|51.63|48.83|0
1647998890000|2022-03-23 01:28:10|51.6|48.8|51.7|48.9|51.7|48.9|51.6|48.8|0
1647998900000|2022-03-23 01:28:20|51.73|48.93|51.67|48.87|51.73|48.93|51.67|48.87|0
1647998920000|2022-03-23 01:28:40|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1647998930000|2022-03-23 01:28:50|51.67|48.87|51.67|48.87|51.7|48.9|51.67|48.87|0
1647998940000|2022-03-23 01:29:00|51.6|48.8|51.6|48.8|51.63|48.83|51.6|48.8|0
1647998950000|2022-03-23 01:29:10|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1647998960000|2022-03-23 01:29:20|51.73|48.93|51.67|48.87|51.73|48.93|51.67|48.87|0
1647998970000|2022-03-23 01:29:30|51.73|48.93|51.67|48.87|51.73|48.93|51.6|48.8|0
1647998990000|2022-03-23 01:29:50|51.63|48.83|51.67|48.87|51.67|48.87|51.63|48.83|0
1647999000000|2022-03-23 01:30:00|51.79|48.99|51.6|48.8|51.79|48.99|51.6|48.8|0
1647999010000|2022-03-23 01:30:10|51.7|48.9|51.6|48.8|51.7|48.9|51.6|48.8|0
1647999020000|2022-03-23 01:30:20|51.57|48.77|51.54|48.74|51.57|48.77|51.54|48.74|0
1647999030000|2022-03-23 01:30:30|51.6|48.8|51.48|48.68|51.6|48.8|51.48|48.68|0
1647999040000|2022-03-23 01:30:40|51.54|48.74|51.35|48.55|51.54|48.74|51.35|48.55|0
1647999050000|2022-03-23 01:30:50|51.28|48.48|51.38|48.58|51.38|48.58|51.28|48.48|0
1647999060000|2022-03-23 01:31:00|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1647999070000|2022-03-23 01:31:10|51.35|48.55|51.41|48.61|51.41|48.61|51.35|48.55|0
1647999080000|2022-03-23 01:31:20|51.48|48.68|51.41|48.61|51.48|48.68|51.41|48.61|0
1647999100000|2022-03-23 01:31:40|51.38|48.58|51.38|48.58|51.41|48.61|51.38|48.58|0
1647999110000|2022-03-23 01:31:50|51.41|48.61|51.35|48.55|51.41|48.61|51.35|48.55|0
1647999120000|2022-03-23 01:32:00|51.31|48.51|51.41|48.61|51.41|48.61|51.31|48.51|0
1647999130000|2022-03-23 01:32:10|51.35|48.55|51.12|48.32|51.38|48.58|51.09|48.29|0
1647999140000|2022-03-23 01:32:20|51.16|48.36|51.09|48.29|51.22|48.42|51.09|48.29|0
1647999160000|2022-03-23 01:32:40|50.97|48.17|51.16|48.36|51.16|48.36|50.97|48.17|0
1647999170000|2022-03-23 01:32:50|51.12|48.32|51.16|48.36|51.16|48.36|51.03|48.23|0
1647999180000|2022-03-23 01:33:00|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1647999190000|2022-03-23 01:33:10|51.28|48.48|51.31|48.51|51.35|48.55|51.28|48.48|0
1647999200000|2022-03-23 01:33:20|51.35|48.55|51.35|48.55|51.35|48.55|51.31|48.51|0
1647999210000|2022-03-23 01:33:30|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1647999220000|2022-03-23 01:33:40|51.35|48.55|51.44|48.64|51.44|48.64|51.35|48.55|0
1647999230000|2022-03-23 01:33:50|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1647999240000|2022-03-23 01:34:00|51.44|48.64|51.44|48.64|51.44|48.64|51.44|48.64|0
1647999250000|2022-03-23 01:34:10|51.41|48.61|51.47|48.67|51.47|48.67|51.41|48.61|0
1647999260000|2022-03-23 01:34:20|51.54|48.74|51.47|48.67|51.54|48.74|51.47|48.67|0
1647999270000|2022-03-23 01:34:30|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1647999280000|2022-03-23 01:34:40|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1647999290000|2022-03-23 01:34:50|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1647999300000|2022-03-23 01:35:00|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1647999310000|2022-03-23 01:35:10|51.54|48.74|51.6|48.8|51.6|48.8|51.54|48.74|0
1647999320000|2022-03-23 01:35:20|51.73|48.93|51.47|48.67|51.73|48.93|51.47|48.67|0
1647999330000|2022-03-23 01:35:30|51.63|48.83|51.6|48.8|51.63|48.83|51.6|48.8|0
1647999340000|2022-03-23 01:35:40|51.57|48.77|51.41|48.61|51.57|48.77|51.41|48.61|0
1647999350000|2022-03-23 01:35:50|51.47|48.67|51.41|48.61|51.47|48.67|51.41|48.61|0
1647999360000|2022-03-23 01:36:00|51.35|48.55|51.16|48.36|51.38|48.58|51.16|48.36|0
1647999370000|2022-03-23 01:36:10|51.22|48.42|51.22|48.42|51.22|48.42|51.22|48.42|0
1647999380000|2022-03-23 01:36:20|51.16|48.36|51.19|48.39|51.28|48.48|51.16|48.36|0
1647999390000|2022-03-23 01:36:30|51.16|48.36|51.16|48.36|51.22|48.42|51.16|48.36|0
1647999420000|2022-03-23 01:37:00|51.22|48.42|51.28|48.48|51.28|48.48|51.22|48.42|0
1647999430000|2022-03-23 01:37:10|51.31|48.51|51.28|48.48|51.31|48.51|51.28|48.48|0
1647999440000|2022-03-23 01:37:20|51.22|48.42|51.22|48.42|51.22|48.42|51.22|48.42|0
1647999450000|2022-03-23 01:37:30|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1647999460000|2022-03-23 01:37:40|51.35|48.55|51.35|48.55|51.35|48.55|51.31|48.51|0
1647999470000|2022-03-23 01:37:50|51.31|48.51|51.31|48.51|51.31|48.51|51.28|48.48|0
1647999480000|2022-03-23 01:38:00|51.28|48.48|51.31|48.51|51.35|48.55|51.28|48.48|0
1647999490000|2022-03-23 01:38:10|51.28|48.48|51.28|48.48|51.31|48.51|51.28|48.48|0
1647999500000|2022-03-23 01:38:20|51.22|48.42|51.25|48.45|51.25|48.45|51.22|48.42|0
1647999510000|2022-03-23 01:38:30|51.28|48.48|51.31|48.51|51.34|48.54|51.28|48.48|0
1647999520000|2022-03-23 01:38:40|51.34|48.54|51.28|48.48|51.34|48.54|51.28|48.48|0
1647999530000|2022-03-23 01:38:50|51.31|48.51|51.34|48.54|51.34|48.54|51.31|48.51|0
1647999540000|2022-03-23 01:39:00|51.38|48.58|51.41|48.61|51.41|48.61|51.38|48.58|0
1647999550000|2022-03-23 01:39:10|51.47|48.67|51.44|48.64|51.47|48.67|51.44|48.64|0
1647999560000|2022-03-23 01:39:20|51.41|48.61|51.31|48.51|51.41|48.61|51.31|48.51|0
1647999570000|2022-03-23 01:39:30|51.34|48.54|51.41|48.61|51.41|48.61|51.34|48.54|0
1647999580000|2022-03-23 01:39:40|51.37|48.57|51.34|48.54|51.37|48.57|51.34|48.54|0
1647999590000|2022-03-23 01:39:50|51.31|48.51|51.28|48.48|51.31|48.51|51.28|48.48|0
1647999600000|2022-03-23 01:40:00|51.31|48.51|51.28|48.48|51.31|48.51|51.28|48.48|0
1647999610000|2022-03-23 01:40:10|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647999620000|2022-03-23 01:40:20|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1647999640000|2022-03-23 01:40:40|51.31|48.51|51.31|48.51|51.31|48.51|51.28|48.48|0
1647999650000|2022-03-23 01:40:50|51.34|48.54|51.28|48.48|51.34|48.54|51.28|48.48|0
1647999660000|2022-03-23 01:41:00|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1647999680000|2022-03-23 01:41:20|51.41|48.61|51.47|48.67|51.47|48.67|51.41|48.61|0
1647999710000|2022-03-23 01:41:50|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1647999720000|2022-03-23 01:42:00|51.44|48.64|51.47|48.67|51.47|48.67|51.41|48.61|0
1647999730000|2022-03-23 01:42:10|51.44|48.64|51.41|48.61|51.44|48.64|51.41|48.61|0
1647999760000|2022-03-23 01:42:40|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1647999770000|2022-03-23 01:42:50|51.5|48.7|51.53|48.73|51.53|48.73|51.5|48.7|0
1647999780000|2022-03-23 01:43:00|51.47|48.67|51.5|48.7|51.5|48.7|51.47|48.67|0
1647999790000|2022-03-23 01:43:10|51.47|48.67|51.41|48.61|51.47|48.67|51.41|48.61|0
1647999800000|2022-03-23 01:43:20|51.44|48.64|51.44|48.64|51.44|48.64|51.44|48.64|0
1647999810000|2022-03-23 01:43:30|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1647999820000|2022-03-23 01:43:40|51.34|48.54|51.34|48.54|51.41|48.61|51.34|48.54|0
1647999830000|2022-03-23 01:43:50|51.37|48.57|51.34|48.54|51.37|48.57|51.34|48.54|0
1647999840000|2022-03-23 01:44:00|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1647999850000|2022-03-23 01:44:10|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1647999860000|2022-03-23 01:44:20|51.37|48.57|51.44|48.64|51.44|48.64|51.37|48.57|0
1647999870000|2022-03-23 01:44:30|51.37|48.57|51.47|48.67|51.47|48.67|51.37|48.57|0
1647999880000|2022-03-23 01:44:40|51.41|48.61|51.47|48.67|51.47|48.67|51.41|48.61|0
1647999890000|2022-03-23 01:44:50|51.5|48.7|51.53|48.73|51.56|48.76|51.5|48.7|0
1647999900000|2022-03-23 01:45:00|51.56|48.76|51.56|48.76|51.6|48.8|51.56|48.76|0
1647999910000|2022-03-23 01:45:10|51.6|48.8|51.53|48.73|51.6|48.8|51.53|48.73|0
1647999920000|2022-03-23 01:45:20|51.5|48.7|51.44|48.64|51.5|48.7|51.44|48.64|0
1647999930000|2022-03-23 01:45:30|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1647999960000|2022-03-23 01:46:00|51.44|48.64|51.47|48.67|51.47|48.67|51.44|48.64|0
1647999970000|2022-03-23 01:46:10|51.41|48.61|51.4|48.6|51.41|48.61|51.4|48.6|0
1647999980000|2022-03-23 01:46:20|51.34|48.54|51.34|48.54|51.37|48.57|51.34|48.54|0
1647999990000|2022-03-23 01:46:30|51.31|48.51|51.28|48.48|51.31|48.51|51.28|48.48|0
1648000000000|2022-03-23 01:46:40|51.21|48.41|51.15|48.35|51.21|48.41|51.15|48.35|0
1648000010000|2022-03-23 01:46:50|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1648000020000|2022-03-23 01:47:00|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1648000030000|2022-03-23 01:47:10|51.02|48.22|51.09|48.29|51.09|48.29|51.02|48.22|0
1648000040000|2022-03-23 01:47:20|51.21|48.41|51.15|48.35|51.21|48.41|51.12|48.32|0
1648000050000|2022-03-23 01:47:30|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1648000060000|2022-03-23 01:47:40|51.15|48.35|51.09|48.29|51.15|48.35|51.09|48.29|0
1648000070000|2022-03-23 01:47:50|51.15|48.35|51.15|48.35|51.15|48.35|51.15|48.35|0
1648000090000|2022-03-23 01:48:10|51.21|48.41|51.24|48.44|51.28|48.48|51.21|48.41|0
1648000100000|2022-03-23 01:48:20|51.21|48.41|51.21|48.41|51.21|48.41|51.18|48.38|0
1648000110000|2022-03-23 01:48:30|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1648000120000|2022-03-23 01:48:40|51.34|48.54|51.4|48.6|51.4|48.6|51.34|48.54|0
1648000130000|2022-03-23 01:48:50|51.37|48.57|51.4|48.6|51.4|48.6|51.37|48.57|0
1648000140000|2022-03-23 01:49:00|51.37|48.57|51.34|48.54|51.37|48.57|51.34|48.54|0
1648000150000|2022-03-23 01:49:10|51.28|48.48|51.31|48.51|51.31|48.51|51.28|48.48|0
1648000160000|2022-03-23 01:49:20|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1648000170000|2022-03-23 01:49:30|51.28|48.48|51.31|48.51|51.31|48.51|51.28|48.48|0
1648000180000|2022-03-23 01:49:40|51.28|48.48|51.21|48.41|51.28|48.48|51.21|48.41|0
1648000190000|2022-03-23 01:49:50|51.28|48.48|51.21|48.41|51.28|48.48|51.21|48.41|0
1648000200000|2022-03-23 01:50:00|51.24|48.44|51.28|48.48|51.28|48.48|51.24|48.44|0
1648000210000|2022-03-23 01:50:10|51.24|48.44|51.34|48.54|51.4|48.6|51.24|48.44|0
1648000220000|2022-03-23 01:50:20|51.37|48.57|51.34|48.54|51.37|48.57|51.34|48.54|0
1648000230000|2022-03-23 01:50:30|51.4|48.6|51.43|48.63|51.43|48.63|51.4|48.6|0
1648000240000|2022-03-23 01:50:40|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1648000250000|2022-03-23 01:50:50|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1648000260000|2022-03-23 01:51:00|51.37|48.57|51.37|48.57|51.37|48.57|51.34|48.54|0
1648000270000|2022-03-23 01:51:10|51.31|48.51|51.37|48.57|51.37|48.57|51.31|48.51|0
1648000280000|2022-03-23 01:51:20|51.4|48.6|51.43|48.63|51.43|48.63|51.34|48.54|0
1648000290000|2022-03-23 01:51:30|51.47|48.67|51.4|48.6|51.47|48.67|51.4|48.6|0
1648000300000|2022-03-23 01:51:40|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1648000310000|2022-03-23 01:51:50|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1648000340000|2022-03-23 01:52:20|51.59|48.79|51.53|48.73|51.59|48.79|51.53|48.73|0
1648000350000|2022-03-23 01:52:30|51.66|48.86|51.78|48.98|51.91|49.11|51.66|48.86|0
1648000360000|2022-03-23 01:52:40|51.72|48.92|51.66|48.86|51.75|48.95|51.66|48.86|0
1648000370000|2022-03-23 01:52:50|51.59|48.79|51.66|48.86|51.66|48.86|51.59|48.79|0
1648000380000|2022-03-23 01:53:00|51.59|48.79|51.62|48.82|51.66|48.86|51.59|48.79|0
1648000390000|2022-03-23 01:53:10|51.72|48.92|51.72|48.92|51.72|48.92|51.72|48.92|0
1648000400000|2022-03-23 01:53:20|51.66|48.86|51.69|48.89|51.69|48.89|51.66|48.86|0
1648000410000|2022-03-23 01:53:30|51.78|48.98|51.72|48.92|51.78|48.98|51.72|48.92|0
1648000420000|2022-03-23 01:53:40|51.69|48.89|51.69|48.89|51.69|48.89|51.69|48.89|0
1648000430000|2022-03-23 01:53:50|51.72|48.92|51.72|48.92|51.72|48.92|51.72|48.92|0
1648000440000|2022-03-23 01:54:00|51.78|48.98|51.72|48.92|51.78|48.98|51.72|48.92|0
1648000450000|2022-03-23 01:54:10|51.78|48.98|51.78|48.98|51.78|48.98|51.78|48.98|0
1648000460000|2022-03-23 01:54:20|51.72|48.92|51.78|48.98|51.78|48.98|51.72|48.92|0
1648000470000|2022-03-23 01:54:30|51.75|48.95|51.78|48.98|51.78|48.98|51.75|48.95|0
1648000480000|2022-03-23 01:54:40|51.75|48.95|51.78|48.98|51.78|48.98|51.75|48.95|0
1648000500000|2022-03-23 01:55:00|51.75|48.95|51.75|48.95|51.78|48.98|51.75|48.95|0
1648000510000|2022-03-23 01:55:10|51.78|48.98|51.85|49.05|51.85|49.05|51.78|48.98|0
1648000520000|2022-03-23 01:55:20|51.81|49.01|51.91|49.11|51.91|49.11|51.81|49.01|0
1648000530000|2022-03-23 01:55:30|51.94|49.14|52.1|49.3|52.1|49.3|51.94|49.14|0
1648000540000|2022-03-23 01:55:40|52.04|49.24|51.94|49.14|52.04|49.24|51.94|49.14|0
1648000550000|2022-03-23 01:55:50|51.88|49.08|51.97|49.17|51.97|49.17|51.88|49.08|0
1648000560000|2022-03-23 01:56:00|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1648000570000|2022-03-23 01:56:10|51.97|49.17|51.97|49.17|51.97|49.17|51.97|49.17|0
1648000580000|2022-03-23 01:56:20|52.01|49.21|51.97|49.17|52.01|49.21|51.97|49.17|0
1648000590000|2022-03-23 01:56:30|52.04|49.24|52.04|49.24|52.04|49.24|52.04|49.24|0
1648000600000|2022-03-23 01:56:40|51.94|49.14|51.91|49.11|51.94|49.14|51.91|49.11|0
1648000610000|2022-03-23 01:56:50|51.88|49.08|51.91|49.11|51.91|49.11|51.85|49.05|0
1648000620000|2022-03-23 01:57:00|51.88|49.08|51.91|49.11|51.91|49.11|51.88|49.08|0
1648000630000|2022-03-23 01:57:10|51.97|49.17|51.97|49.17|51.97|49.17|51.97|49.17|0
1648000640000|2022-03-23 01:57:20|52.04|49.24|51.97|49.17|52.04|49.24|51.97|49.17|0
1648000650000|2022-03-23 01:57:30|52.04|49.24|52.1|49.3|52.1|49.3|52.04|49.24|0
1648000660000|2022-03-23 01:57:40|52.04|49.24|52.04|49.24|52.1|49.3|52.04|49.24|0
1648000670000|2022-03-23 01:57:50|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1648000680000|2022-03-23 01:58:00|52.1|49.3|52.13|49.33|52.13|49.33|52.07|49.27|0
1648000690000|2022-03-23 01:58:10|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1648000710000|2022-03-23 01:58:30|52.1|49.3|52.04|49.24|52.1|49.3|52.04|49.24|0
1648000720000|2022-03-23 01:58:40|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1648000730000|2022-03-23 01:58:50|52.17|49.37|52.17|49.37|52.17|49.37|52.13|49.33|0
1648000740000|2022-03-23 01:59:00|52.2|49.4|52.23|49.43|52.23|49.43|52.2|49.4|0
1648000750000|2022-03-23 01:59:10|52.2|49.4|52.23|49.43|52.23|49.43|52.17|49.37|0
1648000760000|2022-03-23 01:59:20|52.29|49.49|52.23|49.43|52.29|49.49|52.23|49.43|0
1648000770000|2022-03-23 01:59:30|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1648000780000|2022-03-23 01:59:40|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648000800000|2022-03-23 02:00:00|52.23|49.43|52.1|49.3|52.23|49.43|52.1|49.3|0
1648000810000|2022-03-23 02:00:10|52.13|49.33|52.17|49.37|52.17|49.37|52.13|49.33|0
1648000820000|2022-03-23 02:00:20|52.1|49.3|52.23|49.43|52.23|49.43|52.1|49.3|0
1648000830000|2022-03-23 02:00:30|52.29|49.49|52.29|49.49|52.32|49.52|52.29|49.49|0
1648000840000|2022-03-23 02:00:40|52.32|49.52|52.42|49.62|52.42|49.62|52.32|49.52|0
1648000850000|2022-03-23 02:00:50|52.36|49.56|52.42|49.62|52.42|49.62|52.36|49.56|0
1648000860000|2022-03-23 02:01:00|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1648000880000|2022-03-23 02:01:20|52.29|49.49|52.42|49.62|52.42|49.62|52.29|49.49|0
1648000890000|2022-03-23 02:01:30|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1648000900000|2022-03-23 02:01:40|52.32|49.52|52.42|49.62|52.42|49.62|52.32|49.52|0
1648000910000|2022-03-23 02:01:50|52.36|49.56|52.29|49.49|52.36|49.56|52.29|49.49|0
1648000920000|2022-03-23 02:02:00|52.42|49.62|52.39|49.59|52.42|49.62|52.36|49.56|0
1648000930000|2022-03-23 02:02:10|52.36|49.56|52.42|49.62|52.42|49.62|52.32|49.52|0
1648000940000|2022-03-23 02:02:20|52.49|49.69|52.45|49.65|52.49|49.69|52.42|49.62|0
1648000950000|2022-03-23 02:02:30|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1648000960000|2022-03-23 02:02:40|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1648000970000|2022-03-23 02:02:50|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648000980000|2022-03-23 02:03:00|52.36|49.56|52.36|49.56|52.36|49.56|52.29|49.49|0
1648000990000|2022-03-23 02:03:10|52.42|49.62|52.16|49.36|52.42|49.62|52.1|49.3|0
1648001000000|2022-03-23 02:03:20|52.19|49.39|52.23|49.43|52.23|49.43|52.19|49.39|0
1648001010000|2022-03-23 02:03:30|52.16|49.36|52.04|49.24|52.16|49.36|52.04|49.24|0
1648001040000|2022-03-23 02:04:00|51.97|49.17|51.91|49.11|51.97|49.17|51.91|49.11|0
1648001050000|2022-03-23 02:04:10|51.97|49.17|52.04|49.24|52.04|49.24|51.97|49.17|0
1648001060000|2022-03-23 02:04:20|52.07|49.27|52.03|49.23|52.07|49.27|52.03|49.23|0
1648001070000|2022-03-23 02:04:30|52.1|49.3|52.23|49.43|52.23|49.43|52.1|49.3|0
1648001080000|2022-03-23 02:04:40|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1648001090000|2022-03-23 02:04:50|52.23|49.43|52.19|49.39|52.23|49.43|52.16|49.36|0
1648001100000|2022-03-23 02:05:00|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648001120000|2022-03-23 02:05:20|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648001130000|2022-03-23 02:05:30|52.23|49.43|52.29|49.49|52.29|49.49|52.23|49.43|0
1648001140000|2022-03-23 02:05:40|52.26|49.46|52.19|49.39|52.29|49.49|52.19|49.39|0
1648001150000|2022-03-23 02:05:50|52.16|49.36|52.1|49.3|52.16|49.36|52.1|49.3|0
1648001160000|2022-03-23 02:06:00|52.13|49.33|52.1|49.3|52.13|49.33|52.1|49.3|0
1648001170000|2022-03-23 02:06:10|52.13|49.33|52.13|49.33|52.16|49.36|52.13|49.33|0
1648001180000|2022-03-23 02:06:20|52.1|49.3|52.1|49.3|52.1|49.3|52.03|49.23|0
1648001190000|2022-03-23 02:06:30|52.16|49.36|52.1|49.3|52.16|49.36|52.1|49.3|0
1648001210000|2022-03-23 02:06:50|52.16|49.36|52.16|49.36|52.16|49.36|52.13|49.33|0
1648001230000|2022-03-23 02:07:10|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648001240000|2022-03-23 02:07:20|52.29|49.49|52.35|49.55|52.35|49.55|52.29|49.49|0
1648001250000|2022-03-23 02:07:30|52.29|49.49|52.32|49.52|52.32|49.52|52.29|49.49|0
1648001260000|2022-03-23 02:07:40|52.35|49.55|52.35|49.55|52.35|49.55|52.32|49.52|0
1648001270000|2022-03-23 02:07:50|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648001280000|2022-03-23 02:08:00|52.23|49.43|52.16|49.36|52.23|49.43|52.16|49.36|0
1648001290000|2022-03-23 02:08:10|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1648001300000|2022-03-23 02:08:20|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1648001310000|2022-03-23 02:08:30|52.13|49.33|52.16|49.36|52.16|49.36|52.13|49.33|0
1648001320000|2022-03-23 02:08:40|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1648001330000|2022-03-23 02:08:50|52.06|49.26|52.1|49.3|52.1|49.3|52.06|49.26|0
1648001340000|2022-03-23 02:09:00|52.03|49.23|52|49.2|52.03|49.23|52|49.2|0
1648001350000|2022-03-23 02:09:10|51.97|49.17|51.9|49.1|51.97|49.17|51.9|49.1|0
1648001360000|2022-03-23 02:09:20|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1648001380000|2022-03-23 02:09:40|51.81|49.01|51.84|49.04|51.84|49.04|51.81|49.01|0
1648001390000|2022-03-23 02:09:50|51.78|48.98|51.78|48.98|51.84|49.04|51.78|48.98|0
1648001400000|2022-03-23 02:10:00|51.68|48.88|51.59|48.79|51.68|48.88|51.59|48.79|0
1648001410000|2022-03-23 02:10:10|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1648001420000|2022-03-23 02:10:20|51.71|48.91|51.65|48.85|51.71|48.91|51.65|48.85|0
1648001430000|2022-03-23 02:10:30|51.71|48.91|51.71|48.91|51.71|48.91|51.68|48.88|0
1648001440000|2022-03-23 02:10:40|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1648001450000|2022-03-23 02:10:50|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1648001460000|2022-03-23 02:11:00|51.65|48.85|51.71|48.91|51.71|48.91|51.65|48.85|0
1648001470000|2022-03-23 02:11:10|51.65|48.85|51.68|48.88|51.68|48.88|51.65|48.85|0
1648001480000|2022-03-23 02:11:20|51.65|48.85|51.68|48.88|51.68|48.88|51.65|48.85|0
1648001490000|2022-03-23 02:11:30|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1648001520000|2022-03-23 02:12:00|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1648001530000|2022-03-23 02:12:10|51.58|48.78|51.65|48.85|51.65|48.85|51.58|48.78|0
1648001540000|2022-03-23 02:12:20|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1648001550000|2022-03-23 02:12:30|51.65|48.85|51.61|48.81|51.65|48.85|51.61|48.81|0
1648001560000|2022-03-23 02:12:40|51.65|48.85|51.61|48.81|51.65|48.85|51.61|48.81|0
1648001570000|2022-03-23 02:12:50|51.58|48.78|51.61|48.81|51.61|48.81|51.58|48.78|0
1648001580000|2022-03-23 02:13:00|51.65|48.85|51.65|48.85|51.65|48.85|51.61|48.81|0
1648001600000|2022-03-23 02:13:20|51.68|48.88|51.68|48.88|51.68|48.88|51.68|48.88|0
1648001610000|2022-03-23 02:13:30|51.65|48.85|51.61|48.81|51.68|48.88|51.61|48.81|0
1648001620000|2022-03-23 02:13:40|51.46|48.66|51.33|48.53|51.46|48.66|51.27|48.47|0
1648001630000|2022-03-23 02:13:50|51.36|48.56|51.39|48.59|51.39|48.59|51.36|48.56|0
1648001640000|2022-03-23 02:14:00|51.46|48.66|51.46|48.66|51.46|48.66|51.46|48.66|0
1648001650000|2022-03-23 02:14:10|51.39|48.59|51.52|48.72|51.52|48.72|51.39|48.59|0
1648001660000|2022-03-23 02:14:20|51.55|48.75|51.58|48.78|51.58|48.78|51.55|48.75|0
1648001670000|2022-03-23 02:14:30|51.65|48.85|51.39|48.59|51.65|48.85|51.39|48.59|0
1648001690000|2022-03-23 02:14:50|51.46|48.66|51.39|48.59|51.46|48.66|51.39|48.59|0
1648001700000|2022-03-23 02:15:00|51.36|48.56|51.46|48.66|51.46|48.66|51.36|48.56|0
1648001710000|2022-03-23 02:15:10|51.65|48.85|51.71|48.91|51.71|48.91|51.65|48.85|0
1648001720000|2022-03-23 02:15:20|51.84|49.04|51.77|48.97|51.84|49.04|51.77|48.97|0
1648001730000|2022-03-23 02:15:30|51.8|49|51.84|49.04|51.87|49.07|51.8|49|0
1648001750000|2022-03-23 02:15:50|51.8|49|51.84|49.04|51.84|49.04|51.77|48.97|0
1648001770000|2022-03-23 02:16:10|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1648001780000|2022-03-23 02:16:20|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1648001790000|2022-03-23 02:16:30|51.97|49.17|51.9|49.1|51.97|49.17|51.9|49.1|0
1648001810000|2022-03-23 02:16:50|51.97|49.17|51.97|49.17|51.97|49.17|51.93|49.13|0
1648001820000|2022-03-23 02:17:00|52|49.2|52.03|49.23|52.03|49.23|51.97|49.17|0
1648001840000|2022-03-23 02:17:20|51.97|49.17|51.9|49.1|51.97|49.17|51.9|49.1|0
1648001850000|2022-03-23 02:17:30|51.97|49.17|51.93|49.13|51.97|49.17|51.93|49.13|0
1648001860000|2022-03-23 02:17:40|51.97|49.17|51.9|49.1|51.97|49.17|51.9|49.1|0
1648001870000|2022-03-23 02:17:50|51.93|49.13|51.96|49.16|51.96|49.16|51.93|49.13|0
1648001890000|2022-03-23 02:18:10|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1648001900000|2022-03-23 02:18:20|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1648001910000|2022-03-23 02:18:30|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1648001930000|2022-03-23 02:18:50|52|49.2|51.96|49.16|52|49.2|51.96|49.16|0
1648001940000|2022-03-23 02:19:00|52|49.2|52.03|49.23|52.03|49.23|52|49.2|0
1648001950000|2022-03-23 02:19:10|51.96|49.16|52.03|49.23|52.03|49.23|51.96|49.16|0
1648001970000|2022-03-23 02:19:30|52.06|49.26|52.09|49.29|52.09|49.29|52.06|49.26|0
1648001980000|2022-03-23 02:19:40|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1648002000000|2022-03-23 02:20:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1648002020000|2022-03-23 02:20:20|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1648002030000|2022-03-23 02:20:30|52.25|49.45|52.28|49.48|52.28|49.48|52.25|49.45|0
1648002050000|2022-03-23 02:20:50|52.25|49.45|52.28|49.48|52.28|49.48|52.25|49.45|0
1648002120000|2022-03-23 02:22:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1648002130000|2022-03-23 02:22:10|52.25|49.45|52.22|49.42|52.25|49.45|52.22|49.42|0
1648002150000|2022-03-23 02:22:30|52.28|49.48|52.22|49.42|52.28|49.48|52.22|49.42|0
1648002180000|2022-03-23 02:23:00|52.28|49.48|52.22|49.42|52.28|49.48|52.22|49.42|0
1648002200000|2022-03-23 02:23:20|52.28|49.48|52.28|49.48|52.28|49.48|52.22|49.42|0
1648002230000|2022-03-23 02:23:50|52.35|49.55|52.28|49.48|52.35|49.55|52.28|49.48|0
1648002240000|2022-03-23 02:24:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1648002250000|2022-03-23 02:24:10|52.25|49.45|52.28|49.48|52.28|49.48|52.25|49.45|0
1648002260000|2022-03-23 02:24:20|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1648002270000|2022-03-23 02:24:30|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1648002290000|2022-03-23 02:24:50|52.35|49.55|52.28|49.48|52.35|49.55|52.28|49.48|0
1648002300000|2022-03-23 02:25:00|52.31|49.51|52.35|49.55|52.35|49.55|52.31|49.51|0
1648002310000|2022-03-23 02:25:10|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648002320000|2022-03-23 02:25:20|52.41|49.61|52.48|49.68|52.48|49.68|52.41|49.61|0
1648002330000|2022-03-23 02:25:30|52.54|49.74|52.54|49.74|52.6|49.8|52.54|49.74|0
1648002340000|2022-03-23 02:25:40|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1648002360000|2022-03-23 02:26:00|52.67|49.87|52.6|49.8|52.67|49.87|52.6|49.8|0
1648002370000|2022-03-23 02:26:10|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1648002380000|2022-03-23 02:26:20|52.41|49.61|52.44|49.64|52.44|49.64|52.41|49.61|0
1648002390000|2022-03-23 02:26:30|52.41|49.61|52.28|49.48|52.41|49.61|52.28|49.48|0
1648002400000|2022-03-23 02:26:40|52.35|49.55|52.28|49.48|52.35|49.55|52.28|49.48|0
1648002410000|2022-03-23 02:26:50|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1648002420000|2022-03-23 02:27:00|52.25|49.45|52.28|49.48|52.28|49.48|52.25|49.45|0
1648002430000|2022-03-23 02:27:10|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1648002450000|2022-03-23 02:27:30|52.41|49.61|52.28|49.48|52.41|49.61|52.28|49.48|0
1648002460000|2022-03-23 02:27:40|52.22|49.42|52.28|49.48|52.28|49.48|52.22|49.42|0
1648002470000|2022-03-23 02:27:50|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1648002480000|2022-03-23 02:28:00|52.25|49.45|52.25|49.45|52.28|49.48|52.25|49.45|0
1648002490000|2022-03-23 02:28:10|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1648002500000|2022-03-23 02:28:20|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1648002510000|2022-03-23 02:28:30|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1648002520000|2022-03-23 02:28:40|52.28|49.48|52.28|49.48|52.28|49.48|52.22|49.42|0
1648002530000|2022-03-23 02:28:50|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1648002540000|2022-03-23 02:29:00|52.25|49.45|52.22|49.42|52.25|49.45|52.22|49.42|0
1648002550000|2022-03-23 02:29:10|52.15|49.35|52.25|49.45|52.25|49.45|52.15|49.35|0
1648002560000|2022-03-23 02:29:20|52.28|49.48|52.22|49.42|52.28|49.48|52.22|49.42|0
1648002590000|2022-03-23 02:29:50|52.15|49.35|52.09|49.29|52.15|49.35|52.02|49.22|0
1648002610000|2022-03-23 02:30:10|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1648002620000|2022-03-23 02:30:20|51.96|49.16|52.15|49.35|52.15|49.35|51.96|49.16|0
1648002630000|2022-03-23 02:30:30|52.12|49.32|52.09|49.29|52.12|49.32|52.09|49.29|0
1648002640000|2022-03-23 02:30:40|52.05|49.25|52.09|49.29|52.09|49.29|52.05|49.25|0
1648002650000|2022-03-23 02:30:50|52.15|49.35|52.12|49.32|52.15|49.35|52.12|49.32|0
1648002660000|2022-03-23 02:31:00|52.22|49.42|52.34|49.54|52.34|49.54|52.22|49.42|0
1648002670000|2022-03-23 02:31:10|52.31|49.51|52.28|49.48|52.31|49.51|52.28|49.48|0
1648002680000|2022-03-23 02:31:20|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1648002690000|2022-03-23 02:31:30|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1648002700000|2022-03-23 02:31:40|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1648002710000|2022-03-23 02:31:50|52.37|49.57|52.41|49.61|52.41|49.61|52.37|49.57|0
1648002720000|2022-03-23 02:32:00|52.47|49.67|52.44|49.64|52.54|49.74|52.44|49.64|0
1648002730000|2022-03-23 02:32:10|52.41|49.61|52.54|49.74|52.57|49.77|52.41|49.61|0
1648002740000|2022-03-23 02:32:20|52.6|49.8|52.73|49.93|52.73|49.93|52.57|49.77|0
1648002750000|2022-03-23 02:32:30|52.67|49.87|52.73|49.93|52.73|49.93|52.67|49.87|0
1648002760000|2022-03-23 02:32:40|52.7|49.9|52.63|49.83|52.7|49.9|52.63|49.83|0
1648002770000|2022-03-23 02:32:50|52.6|49.8|52.54|49.74|52.6|49.8|52.54|49.74|0
1648002800000|2022-03-23 02:33:20|52.6|49.8|52.6|49.8|52.6|49.8|52.54|49.74|0
1648002810000|2022-03-23 02:33:30|52.67|49.87|52.67|49.87|52.67|49.87|52.63|49.83|0
1648002820000|2022-03-23 02:33:40|52.63|49.83|52.67|49.87|52.67|49.87|52.6|49.8|0
1648002830000|2022-03-23 02:33:50|52.63|49.83|52.7|49.9|52.73|49.93|52.63|49.83|0
1648002840000|2022-03-23 02:34:00|52.6|49.8|52.6|49.8|52.6|49.8|52.54|49.74|0
1648002860000|2022-03-23 02:34:20|52.63|49.83|52.54|49.74|52.63|49.83|52.54|49.74|0
1648002870000|2022-03-23 02:34:30|52.5|49.7|52.41|49.61|52.5|49.7|52.41|49.61|0
1648002880000|2022-03-23 02:34:40|52.44|49.64|52.47|49.67|52.47|49.67|52.44|49.64|0
1648002890000|2022-03-23 02:34:50|52.54|49.74|52.57|49.77|52.6|49.8|52.54|49.74|0
1648002900000|2022-03-23 02:35:00|52.5|49.7|52.6|49.8|52.6|49.8|52.5|49.7|0
1648002910000|2022-03-23 02:35:10|52.54|49.74|52.54|49.74|52.54|49.74|52.5|49.7|0
1648002920000|2022-03-23 02:35:20|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1648002930000|2022-03-23 02:35:30|52.41|49.61|52.44|49.64|52.44|49.64|52.41|49.61|0
1648002940000|2022-03-23 02:35:40|52.47|49.67|52.47|49.67|52.47|49.67|52.41|49.61|0
1648002950000|2022-03-23 02:35:50|52.54|49.74|52.47|49.67|52.57|49.77|52.47|49.67|0
1648002960000|2022-03-23 02:36:00|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1648002970000|2022-03-23 02:36:10|52.57|49.77|52.6|49.8|52.6|49.8|52.57|49.77|0
1648002980000|2022-03-23 02:36:20|52.54|49.74|52.47|49.67|52.57|49.77|52.47|49.67|0
1648002990000|2022-03-23 02:36:30|52.5|49.7|52.6|49.8|52.6|49.8|52.5|49.7|0
1648003020000|2022-03-23 02:37:00|52.66|49.86|52.7|49.9|52.7|49.9|52.66|49.86|0
1648003030000|2022-03-23 02:37:10|52.66|49.86|52.66|49.86|52.66|49.86|52.6|49.8|0
1648003040000|2022-03-23 02:37:20|52.6|49.8|52.6|49.8|52.6|49.8|52.54|49.74|0
1648003050000|2022-03-23 02:37:30|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1648003060000|2022-03-23 02:37:40|52.47|49.67|52.53|49.73|52.53|49.73|52.47|49.67|0
1648003070000|2022-03-23 02:37:50|52.57|49.77|52.6|49.8|52.6|49.8|52.57|49.77|0
1648003080000|2022-03-23 02:38:00|52.57|49.77|52.57|49.77|52.57|49.77|52.53|49.73|0
1648003090000|2022-03-23 02:38:10|52.53|49.73|52.66|49.86|52.66|49.86|52.53|49.73|0
1648003100000|2022-03-23 02:38:20|52.63|49.83|52.66|49.86|52.66|49.86|52.63|49.83|0
1648003110000|2022-03-23 02:38:30|52.63|49.83|52.66|49.86|52.69|49.89|52.63|49.83|0
1648003140000|2022-03-23 02:39:00|52.6|49.8|52.6|49.8|52.63|49.83|52.6|49.8|0
1648003150000|2022-03-23 02:39:10|52.63|49.83|52.73|49.93|52.73|49.93|52.63|49.83|0
1648003160000|2022-03-23 02:39:20|52.6|49.8|52.53|49.73|52.6|49.8|52.5|49.7|0
1648003170000|2022-03-23 02:39:30|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1648003180000|2022-03-23 02:39:40|52.53|49.73|52.56|49.76|52.56|49.76|52.53|49.73|0
1648003190000|2022-03-23 02:39:50|52.6|49.8|52.63|49.83|52.66|49.86|52.6|49.8|0
1648003200000|2022-03-23 02:40:00|52.6|49.8|52.56|49.76|52.6|49.8|52.56|49.76|0
1648003210000|2022-03-23 02:40:10|52.53|49.73|52.6|49.8|52.6|49.8|52.53|49.73|0
1648003220000|2022-03-23 02:40:20|52.66|49.86|52.63|49.83|52.66|49.86|52.63|49.83|0
1648003230000|2022-03-23 02:40:30|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1648003240000|2022-03-23 02:40:40|52.56|49.76|52.6|49.8|52.6|49.8|52.56|49.76|0
1648003250000|2022-03-23 02:40:50|52.56|49.76|52.6|49.8|52.6|49.8|52.56|49.76|0
1648003260000|2022-03-23 02:41:00|52.63|49.83|52.66|49.86|52.66|49.86|52.63|49.83|0
1648003270000|2022-03-23 02:41:10|52.63|49.83|52.6|49.8|52.63|49.83|52.6|49.8|0
1648003280000|2022-03-23 02:41:20|52.63|49.83|52.66|49.86|52.66|49.86|52.63|49.83|0
1648003290000|2022-03-23 02:41:30|52.73|49.93|52.66|49.86|52.76|49.96|52.66|49.86|0
1648003300000|2022-03-23 02:41:40|52.69|49.89|52.73|49.93|52.73|49.93|52.66|49.86|0
1648003320000|2022-03-23 02:42:00|52.66|49.86|52.69|49.89|52.73|49.93|52.66|49.86|0
1648003330000|2022-03-23 02:42:10|52.86|50.06|52.95|50.15|52.95|50.15|52.86|50.06|0
1648003340000|2022-03-23 02:42:20|52.99|50.19|52.92|50.12|52.99|50.19|52.92|50.12|0
1648003360000|2022-03-23 02:42:40|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1648003370000|2022-03-23 02:42:50|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1648003380000|2022-03-23 02:43:00|53.12|50.32|53.05|50.25|53.12|50.32|53.05|50.25|0
1648003390000|2022-03-23 02:43:10|53.18|50.38|53.15|50.35|53.18|50.38|53.08|50.28|0
1648003400000|2022-03-23 02:43:20|53.12|50.32|53.08|50.28|53.12|50.32|53.05|50.25|0
1648003410000|2022-03-23 02:43:30|53.12|50.32|53.05|50.25|53.12|50.32|53.05|50.25|0
1648003420000|2022-03-23 02:43:40|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1648003440000|2022-03-23 02:44:00|53.18|50.38|53.12|50.32|53.18|50.38|53.12|50.32|0
1648003450000|2022-03-23 02:44:10|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1648003460000|2022-03-23 02:44:20|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1648003470000|2022-03-23 02:44:30|53.02|50.22|52.99|50.19|53.02|50.22|52.99|50.19|0
1648003480000|2022-03-23 02:44:40|53.02|50.22|53.08|50.28|53.08|50.28|53.02|50.22|0
1648003490000|2022-03-23 02:44:50|53.12|50.32|53.02|50.22|53.12|50.32|53.02|50.22|0
1648003500000|2022-03-23 02:45:00|53.08|50.28|53.12|50.32|53.12|50.32|53.05|50.25|0
1648003510000|2022-03-23 02:45:10|53.18|50.38|53.25|50.45|53.25|50.45|53.18|50.38|0
1648003540000|2022-03-23 02:45:40|53.51|50.71|53.44|50.64|53.51|50.71|53.38|50.58|0
1648003550000|2022-03-23 02:45:50|53.38|50.58|53.38|50.58|53.41|50.61|53.38|50.58|0
1648003560000|2022-03-23 02:46:00|53.41|50.61|53.44|50.64|53.44|50.64|53.38|50.58|0
1648003570000|2022-03-23 02:46:10|53.41|50.61|53.38|50.58|53.44|50.64|53.38|50.58|0
1648003590000|2022-03-23 02:46:30|53.31|50.51|53.24|50.44|53.31|50.51|53.24|50.44|0
1648003600000|2022-03-23 02:46:40|53.31|50.51|53.31|50.51|53.31|50.51|53.31|50.51|0
1648003620000|2022-03-23 02:47:00|53.38|50.58|53.31|50.51|53.38|50.58|53.31|50.51|0
1648003640000|2022-03-23 02:47:20|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1648003650000|2022-03-23 02:47:30|53.31|50.51|53.31|50.51|53.31|50.51|53.31|50.51|0
1648003660000|2022-03-23 02:47:40|53.34|50.54|53.31|50.51|53.34|50.54|53.31|50.51|0
1648003670000|2022-03-23 02:47:50|53.34|50.54|53.31|50.51|53.34|50.54|53.31|50.51|0
1648003680000|2022-03-23 02:48:00|53.37|50.57|53.31|50.51|53.37|50.57|53.31|50.51|0
1648003740000|2022-03-23 02:49:00|53.27|50.47|53.27|50.47|53.31|50.51|53.24|50.44|0
1648003750000|2022-03-23 02:49:10|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1648003760000|2022-03-23 02:49:20|53.37|50.57|53.44|50.64|53.44|50.64|53.37|50.57|0
1648003780000|2022-03-23 02:49:40|53.41|50.61|53.41|50.61|53.41|50.61|53.41|50.61|0
1648003790000|2022-03-23 02:49:50|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1648003800000|2022-03-23 02:50:00|53.31|50.51|53.31|50.51|53.37|50.57|53.31|50.51|0
1648003820000|2022-03-23 02:50:20|53.4|50.6|53.44|50.64|53.44|50.64|53.4|50.6|0
1648003830000|2022-03-23 02:50:30|53.4|50.6|53.37|50.57|53.4|50.6|53.37|50.57|0
1648003840000|2022-03-23 02:50:40|53.4|50.6|53.44|50.64|53.44|50.64|53.37|50.57|0
1648003870000|2022-03-23 02:51:10|53.47|50.67|53.47|50.67|53.47|50.67|53.47|50.67|0
1648003880000|2022-03-23 02:51:20|53.5|50.7|53.44|50.64|53.5|50.7|53.44|50.64|0
1648003930000|2022-03-23 02:52:10|53.37|50.57|53.4|50.6|53.4|50.6|53.37|50.57|0
1648003940000|2022-03-23 02:52:20|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1648003950000|2022-03-23 02:52:30|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1648003960000|2022-03-23 02:52:40|53.5|50.7|53.57|50.77|53.57|50.77|53.5|50.7|0
1648003970000|2022-03-23 02:52:50|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1648003980000|2022-03-23 02:53:00|53.44|50.64|53.5|50.7|53.53|50.73|53.44|50.64|0
1648003990000|2022-03-23 02:53:10|53.44|50.64|53.44|50.64|53.44|50.64|53.4|50.6|0
1648004020000|2022-03-23 02:53:40|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1648004050000|2022-03-23 02:54:10|53.31|50.51|53.37|50.57|53.37|50.57|53.31|50.51|0
1648004060000|2022-03-23 02:54:20|53.31|50.51|53.31|50.51|53.34|50.54|53.31|50.51|0
1648004080000|2022-03-23 02:54:40|53.37|50.57|53.31|50.51|53.37|50.57|53.31|50.51|0
1648004090000|2022-03-23 02:54:50|53.37|50.57|53.34|50.54|53.37|50.57|53.34|50.54|0
1648004100000|2022-03-23 02:55:00|53.31|50.51|53.31|50.51|53.31|50.51|53.31|50.51|0
1648004110000|2022-03-23 02:55:10|53.27|50.47|53.31|50.51|53.31|50.51|53.27|50.47|0
1648004120000|2022-03-23 02:55:20|53.34|50.54|53.27|50.47|53.34|50.54|53.27|50.47|0
1648004130000|2022-03-23 02:55:30|53.31|50.51|53.31|50.51|53.31|50.51|53.31|50.51|0
1648004140000|2022-03-23 02:55:40|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1648004160000|2022-03-23 02:56:00|53.31|50.51|53.31|50.51|53.31|50.51|53.31|50.51|0
1648004180000|2022-03-23 02:56:20|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1648004190000|2022-03-23 02:56:30|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1648004210000|2022-03-23 02:56:50|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1648004220000|2022-03-23 02:57:00|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1648004240000|2022-03-23 02:57:20|53.63|50.83|53.17|50.37|53.63|50.83|53.17|50.37|0
1648004250000|2022-03-23 02:57:30|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1648004270000|2022-03-23 02:57:50|53.17|50.37|53.24|50.44|53.24|50.44|53.17|50.37|0
1648004290000|2022-03-23 02:58:10|53.17|50.37|53.14|50.34|53.17|50.37|53.14|50.34|0
1648004300000|2022-03-23 02:58:20|53.17|50.37|53.11|50.31|53.17|50.37|53.11|50.31|0
1648004310000|2022-03-23 02:58:30|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1648004330000|2022-03-23 02:58:50|53.14|50.34|53.21|50.41|53.21|50.41|53.14|50.34|0
1648004340000|2022-03-23 02:59:00|53.17|50.37|53.24|50.44|53.24|50.44|53.17|50.37|0
1648004350000|2022-03-23 02:59:10|53.37|50.57|53.3|50.5|53.37|50.57|53.3|50.5|0
1648004360000|2022-03-23 02:59:20|53.34|50.54|53.3|50.5|53.37|50.57|53.3|50.5|0
1648004370000|2022-03-23 02:59:30|53.24|50.44|53.24|50.44|53.24|50.44|53.2|50.4|0
1648004380000|2022-03-23 02:59:40|53.2|50.4|53.24|50.44|53.24|50.44|53.2|50.4|0
1648004390000|2022-03-23 02:59:50|53.2|50.4|53.2|50.4|53.24|50.44|53.2|50.4|0
1648004400000|2022-03-23 03:00:00|53.3|50.5|53.34|50.54|53.34|50.54|53.3|50.5|0
1648004410000|2022-03-23 03:00:10|53.3|50.5|53.37|50.57|53.37|50.57|53.3|50.5|0
1648004420000|2022-03-23 03:00:20|53.4|50.6|53.4|50.6|53.4|50.6|53.4|50.6|0
1648004430000|2022-03-23 03:00:30|53.43|50.63|53.37|50.57|53.43|50.63|53.37|50.57|0
1648004440000|2022-03-23 03:00:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1648004450000|2022-03-23 03:00:50|53.33|50.53|53.33|50.53|53.33|50.53|53.33|50.53|0
1648004460000|2022-03-23 03:01:00|53.37|50.57|53.37|50.57|53.37|50.57|53.33|50.53|0
1648004470000|2022-03-23 03:01:10|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1648004490000|2022-03-23 03:01:30|53.37|50.57|53.43|50.63|53.43|50.63|53.37|50.57|0
1648004500000|2022-03-23 03:01:40|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1648004520000|2022-03-23 03:02:00|53.47|50.67|53.5|50.7|53.5|50.7|53.47|50.67|0
1648004530000|2022-03-23 03:02:10|53.43|50.63|53.43|50.63|53.43|50.63|53.4|50.6|0
1648004540000|2022-03-23 03:02:20|53.37|50.57|53.3|50.5|53.37|50.57|53.3|50.5|0
1648004550000|2022-03-23 03:02:30|53.27|50.47|53.3|50.5|53.3|50.5|53.27|50.47|0
1648004560000|2022-03-23 03:02:40|53.24|50.44|53.24|50.44|53.27|50.47|53.24|50.44|0
1648004580000|2022-03-23 03:03:00|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1648004590000|2022-03-23 03:03:10|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1648004600000|2022-03-23 03:03:20|53.3|50.5|53.3|50.5|53.3|50.5|53.24|50.44|0
1648004610000|2022-03-23 03:03:30|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1648004620000|2022-03-23 03:03:40|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1648004630000|2022-03-23 03:03:50|53.3|50.5|53.27|50.47|53.3|50.5|53.27|50.47|0
1648004640000|2022-03-23 03:04:00|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1648004660000|2022-03-23 03:04:20|53.27|50.47|53.3|50.5|53.3|50.5|53.27|50.47|0
1648004690000|2022-03-23 03:04:50|53.33|50.53|53.33|50.53|53.33|50.53|53.33|50.53|0
1648004700000|2022-03-23 03:05:00|53.37|50.57|53.37|50.57|53.4|50.6|53.37|50.57|0
1648004710000|2022-03-23 03:05:10|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1648004720000|2022-03-23 03:05:20|53.27|50.47|53.24|50.44|53.27|50.47|53.24|50.44|0
1648004730000|2022-03-23 03:05:30|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1648004740000|2022-03-23 03:05:40|53.14|50.34|53.14|50.34|53.17|50.37|53.14|50.34|0
1648004750000|2022-03-23 03:05:50|53.11|50.31|53.11|50.31|53.14|50.34|53.11|50.31|0
1648004760000|2022-03-23 03:06:00|53.07|50.27|53.11|50.31|53.11|50.31|53.07|50.27|0
1648004770000|2022-03-23 03:06:10|53.04|50.24|53.11|50.31|53.11|50.31|53.04|50.24|0
1648004780000|2022-03-23 03:06:20|53.04|50.24|53.11|50.31|53.11|50.31|53.04|50.24|0
1648004790000|2022-03-23 03:06:30|53.04|50.24|53.11|50.31|53.11|50.31|53.04|50.24|0
1648004810000|2022-03-23 03:06:50|53.04|50.24|53.04|50.24|53.11|50.31|53.04|50.24|0
1648004820000|2022-03-23 03:07:00|53.11|50.31|53.07|50.27|53.11|50.31|53.04|50.24|0
1648004830000|2022-03-23 03:07:10|53.04|50.24|53.04|50.24|53.07|50.27|53.04|50.24|0
1648004840000|2022-03-23 03:07:20|53.01|50.21|52.98|50.18|53.01|50.21|52.98|50.18|0
1648004850000|2022-03-23 03:07:30|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1648004860000|2022-03-23 03:07:40|52.94|50.14|52.91|50.11|52.94|50.14|52.91|50.11|0
1648004870000|2022-03-23 03:07:50|52.97|50.17|52.84|50.04|52.97|50.17|52.84|50.04|0
1648004880000|2022-03-23 03:08:00|52.91|50.11|53.04|50.24|53.04|50.24|52.91|50.11|0
1648004890000|2022-03-23 03:08:10|53.01|50.21|52.91|50.11|53.01|50.21|52.91|50.11|0
1648004900000|2022-03-23 03:08:20|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1648004920000|2022-03-23 03:08:40|52.78|49.98|52.84|50.04|52.84|50.04|52.78|49.98|0
1648004930000|2022-03-23 03:08:50|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1648004940000|2022-03-23 03:09:00|52.84|50.04|52.88|50.08|52.88|50.08|52.84|50.04|0
1648004950000|2022-03-23 03:09:10|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1648004960000|2022-03-23 03:09:20|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1648004980000|2022-03-23 03:09:40|52.71|49.91|52.65|49.85|52.71|49.91|52.65|49.85|0
1648004990000|2022-03-23 03:09:50|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1648005000000|2022-03-23 03:10:00|52.65|49.85|52.71|49.91|52.71|49.91|52.65|49.85|0
1648005010000|2022-03-23 03:10:10|52.68|49.88|52.65|49.85|52.68|49.88|52.65|49.85|0
1648005020000|2022-03-23 03:10:20|52.68|49.88|52.65|49.85|52.68|49.88|52.65|49.85|0
1648005030000|2022-03-23 03:10:30|52.58|49.78|52.52|49.72|52.58|49.78|52.52|49.72|0
1648005080000|2022-03-23 03:11:20|52.46|49.66|52.52|49.72|52.52|49.72|52.46|49.66|0
1648005120000|2022-03-23 03:12:00|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648005130000|2022-03-23 03:12:10|52.58|49.78|52.71|49.91|52.71|49.91|52.58|49.78|0
1648005140000|2022-03-23 03:12:20|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1648005170000|2022-03-23 03:12:50|52.71|49.91|52.78|49.98|52.78|49.98|52.71|49.91|0
1648005180000|2022-03-23 03:13:00|52.71|49.91|52.78|49.98|52.78|49.98|52.71|49.91|0
1648005190000|2022-03-23 03:13:10|52.74|49.94|52.78|49.98|52.78|49.98|52.74|49.94|0
1648005200000|2022-03-23 03:13:20|52.74|49.94|52.78|49.98|52.78|49.98|52.74|49.94|0
1648005250000|2022-03-23 03:14:10|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1648005270000|2022-03-23 03:14:30|52.78|49.98|52.71|49.91|52.78|49.98|52.71|49.91|0
1648005280000|2022-03-23 03:14:40|52.74|49.94|52.78|49.98|52.78|49.98|52.74|49.94|0
1648005290000|2022-03-23 03:14:50|52.84|50.04|52.81|50.01|52.84|50.04|52.81|50.01|0
1648005300000|2022-03-23 03:15:00|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1648005310000|2022-03-23 03:15:10|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1648005320000|2022-03-23 03:15:20|52.68|49.88|52.65|49.85|52.68|49.88|52.65|49.85|0
1648005330000|2022-03-23 03:15:30|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1648005350000|2022-03-23 03:15:50|52.74|49.94|52.78|49.98|52.78|49.98|52.74|49.94|0
1648005360000|2022-03-23 03:16:00|52.71|49.91|52.74|49.94|52.74|49.94|52.71|49.91|0
1648005370000|2022-03-23 03:16:10|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1648005390000|2022-03-23 03:16:30|52.74|49.94|52.78|49.98|52.78|49.98|52.71|49.91|0
1648005440000|2022-03-23 03:17:20|52.81|50.01|52.78|49.98|52.81|50.01|52.78|49.98|0
1648005450000|2022-03-23 03:17:30|52.81|50.01|52.78|49.98|52.81|50.01|52.78|49.98|0
1648005460000|2022-03-23 03:17:40|52.84|50.04|52.78|49.98|52.84|50.04|52.78|49.98|0
1648005470000|2022-03-23 03:17:50|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1648005480000|2022-03-23 03:18:00|52.78|49.98|52.84|50.04|52.84|50.04|52.78|49.98|0
1648005490000|2022-03-23 03:18:10|52.78|49.98|52.84|50.04|52.84|50.04|52.78|49.98|0
1648005500000|2022-03-23 03:18:20|52.81|50.01|52.71|49.91|52.81|50.01|52.71|49.91|0
1648005510000|2022-03-23 03:18:30|52.78|49.98|52.78|49.98|52.78|49.98|52.74|49.94|0
1648005520000|2022-03-23 03:18:40|52.84|50.04|52.78|49.98|52.84|50.04|52.78|49.98|0
1648005530000|2022-03-23 03:18:50|52.81|50.01|52.78|49.98|52.81|50.01|52.78|49.98|0
1648005540000|2022-03-23 03:19:00|52.74|49.94|52.78|49.98|52.78|49.98|52.74|49.94|0
1648005560000|2022-03-23 03:19:20|52.74|49.94|52.78|49.98|52.78|49.98|52.74|49.94|0
1648005570000|2022-03-23 03:19:30|52.77|49.97|52.77|49.97|52.77|49.97|52.77|49.97|0
1648005580000|2022-03-23 03:19:40|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1648005600000|2022-03-23 03:20:00|52.81|50.01|52.77|49.97|52.81|50.01|52.77|49.97|0
1648005630000|2022-03-23 03:20:30|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1648005640000|2022-03-23 03:20:40|52.77|49.97|52.71|49.91|52.77|49.97|52.71|49.91|0
1648005650000|2022-03-23 03:20:50|52.65|49.85|52.61|49.81|52.65|49.85|52.61|49.81|0
1648005660000|2022-03-23 03:21:00|52.64|49.84|52.71|49.91|52.71|49.91|52.64|49.84|0
1648005670000|2022-03-23 03:21:10|52.64|49.84|52.58|49.78|52.68|49.88|52.58|49.78|0
1648005680000|2022-03-23 03:21:20|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648005690000|2022-03-23 03:21:30|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1648005700000|2022-03-23 03:21:40|52.55|49.75|52.58|49.78|52.58|49.78|52.55|49.75|0
1648005710000|2022-03-23 03:21:50|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1648005720000|2022-03-23 03:22:00|52.55|49.75|52.52|49.72|52.55|49.75|52.52|49.72|0
1648005730000|2022-03-23 03:22:10|52.55|49.75|52.45|49.65|52.55|49.75|52.45|49.65|0
1648005740000|2022-03-23 03:22:20|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1648005750000|2022-03-23 03:22:30|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648005760000|2022-03-23 03:22:40|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1648005770000|2022-03-23 03:22:50|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648005780000|2022-03-23 03:23:00|52.58|49.78|52.55|49.75|52.58|49.78|52.55|49.75|0
1648005790000|2022-03-23 03:23:10|52.58|49.78|52.55|49.75|52.58|49.78|52.55|49.75|0
1648005800000|2022-03-23 03:23:20|52.51|49.71|52.51|49.71|52.55|49.75|52.51|49.71|0
1648005810000|2022-03-23 03:23:30|52.58|49.78|52.58|49.78|52.58|49.78|52.55|49.75|0
1648005820000|2022-03-23 03:23:40|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648005830000|2022-03-23 03:23:50|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648005840000|2022-03-23 03:24:00|52.55|49.75|52.55|49.75|52.58|49.78|52.55|49.75|0
1648005850000|2022-03-23 03:24:10|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1648005860000|2022-03-23 03:24:20|52.55|49.75|52.51|49.71|52.55|49.75|52.51|49.71|0
1648005870000|2022-03-23 03:24:30|52.58|49.78|52.55|49.75|52.58|49.78|52.55|49.75|0
1648005880000|2022-03-23 03:24:40|52.58|49.78|52.64|49.84|52.64|49.84|52.58|49.78|0
1648005890000|2022-03-23 03:24:50|52.61|49.81|52.61|49.81|52.64|49.84|52.61|49.81|0
1648005900000|2022-03-23 03:25:00|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1648005910000|2022-03-23 03:25:10|52.61|49.81|52.64|49.84|52.64|49.84|52.61|49.81|0
1648005930000|2022-03-23 03:25:30|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1648005940000|2022-03-23 03:25:40|52.74|49.94|52.77|49.97|52.77|49.97|52.71|49.91|0
1648005950000|2022-03-23 03:25:50|52.74|49.94|52.71|49.91|52.77|49.97|52.71|49.91|0
1648005960000|2022-03-23 03:26:00|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1648006010000|2022-03-23 03:26:50|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1648006020000|2022-03-23 03:27:00|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1648006030000|2022-03-23 03:27:10|52.61|49.81|52.58|49.78|52.64|49.84|52.58|49.78|0
1648006040000|2022-03-23 03:27:20|52.54|49.74|52.51|49.71|52.54|49.74|52.51|49.71|0
1648006060000|2022-03-23 03:27:40|52.54|49.74|52.51|49.71|52.54|49.74|52.51|49.71|0
1648006070000|2022-03-23 03:27:50|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1648006080000|2022-03-23 03:28:00|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648006090000|2022-03-23 03:28:10|52.45|49.65|52.51|49.71|52.51|49.71|52.45|49.65|0
1648006100000|2022-03-23 03:28:20|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648006110000|2022-03-23 03:28:30|52.38|49.58|52.32|49.52|52.38|49.58|52.32|49.52|0
1648006120000|2022-03-23 03:28:40|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648006130000|2022-03-23 03:28:50|52.32|49.52|52.25|49.45|52.32|49.52|52.25|49.45|0
1648006140000|2022-03-23 03:29:00|52.32|49.52|52.25|49.45|52.32|49.52|52.25|49.45|0
1648006150000|2022-03-23 03:29:10|52.29|49.49|52.19|49.39|52.29|49.49|52.19|49.39|0
1648006160000|2022-03-23 03:29:20|52.25|49.45|52.25|49.45|52.32|49.52|52.25|49.45|0
1648006170000|2022-03-23 03:29:30|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1648006180000|2022-03-23 03:29:40|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648006190000|2022-03-23 03:29:50|52.32|49.52|52.35|49.55|52.38|49.58|52.32|49.52|0
1648006200000|2022-03-23 03:30:00|52.41|49.61|52.38|49.58|52.41|49.61|52.38|49.58|0
1648006210000|2022-03-23 03:30:10|52.45|49.65|52.38|49.58|52.45|49.65|52.38|49.58|0
1648006220000|2022-03-23 03:30:20|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648006230000|2022-03-23 03:30:30|52.38|49.58|52.38|49.58|52.41|49.61|52.38|49.58|0
1648006250000|2022-03-23 03:30:50|52.41|49.61|52.41|49.61|52.45|49.65|52.41|49.61|0
1648006260000|2022-03-23 03:31:00|52.45|49.65|52.48|49.68|52.51|49.71|52.45|49.65|0
1648006270000|2022-03-23 03:31:10|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648006280000|2022-03-23 03:31:20|52.41|49.61|52.38|49.58|52.41|49.61|52.38|49.58|0
1648006290000|2022-03-23 03:31:30|52.35|49.55|52.38|49.58|52.38|49.58|52.35|49.55|0
1648006300000|2022-03-23 03:31:40|52.41|49.61|52.38|49.58|52.41|49.61|52.38|49.58|0
1648006310000|2022-03-23 03:31:50|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1648006320000|2022-03-23 03:32:00|52.35|49.55|52.32|49.52|52.35|49.55|52.32|49.52|0
1648006330000|2022-03-23 03:32:10|52.28|49.48|52.32|49.52|52.32|49.52|52.28|49.48|0
1648006350000|2022-03-23 03:32:30|52.28|49.48|52.32|49.52|52.32|49.52|52.28|49.48|0
1648006360000|2022-03-23 03:32:40|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1648006370000|2022-03-23 03:32:50|52.41|49.61|52.35|49.55|52.41|49.61|52.35|49.55|0
1648006380000|2022-03-23 03:33:00|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1648006390000|2022-03-23 03:33:10|52.41|49.61|52.51|49.71|52.51|49.71|52.41|49.61|0
1648006400000|2022-03-23 03:33:20|52.48|49.68|52.45|49.65|52.48|49.68|52.45|49.65|0
1648006410000|2022-03-23 03:33:30|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648006420000|2022-03-23 03:33:40|52.45|49.65|52.51|49.71|52.51|49.71|52.45|49.65|0
1648006440000|2022-03-23 03:34:00|52.48|49.68|52.41|49.61|52.48|49.68|52.41|49.61|0
1648006450000|2022-03-23 03:34:10|52.45|49.65|52.45|49.65|52.48|49.68|52.45|49.65|0
1648006460000|2022-03-23 03:34:20|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648006470000|2022-03-23 03:34:30|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648006480000|2022-03-23 03:34:40|52.48|49.68|52.41|49.61|52.48|49.68|52.38|49.58|0
1648006490000|2022-03-23 03:34:50|52.38|49.58|52.38|49.58|52.41|49.61|52.38|49.58|0
1648006500000|2022-03-23 03:35:00|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1648006510000|2022-03-23 03:35:10|52.38|49.58|52.38|49.58|52.38|49.58|52.35|49.55|0
1648006520000|2022-03-23 03:35:20|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1648006530000|2022-03-23 03:35:30|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1648006540000|2022-03-23 03:35:40|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1648006590000|2022-03-23 03:36:30|52.41|49.61|52.38|49.58|52.41|49.61|52.38|49.58|0
1648006600000|2022-03-23 03:36:40|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1648006640000|2022-03-23 03:37:20|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648006650000|2022-03-23 03:37:30|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1648006680000|2022-03-23 03:38:00|52.51|49.71|52.57|49.77|52.57|49.77|52.51|49.71|0
1648006720000|2022-03-23 03:38:40|52.64|49.84|52.6|49.8|52.64|49.84|52.6|49.8|0
1648006730000|2022-03-23 03:38:50|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1648006740000|2022-03-23 03:39:00|52.6|49.8|52.57|49.77|52.6|49.8|52.51|49.71|0
1648006780000|2022-03-23 03:39:40|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648006800000|2022-03-23 03:40:00|52.47|49.67|52.41|49.61|52.47|49.67|52.41|49.61|0
1648006810000|2022-03-23 03:40:10|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1648006820000|2022-03-23 03:40:20|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648006830000|2022-03-23 03:40:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1648006840000|2022-03-23 03:40:40|52.38|49.58|52.44|49.64|52.44|49.64|52.38|49.58|0
1648006850000|2022-03-23 03:40:50|52.38|49.58|52.28|49.48|52.38|49.58|52.28|49.48|0
1648006860000|2022-03-23 03:41:00|52.31|49.51|52.25|49.45|52.31|49.51|52.25|49.45|0
1648006870000|2022-03-23 03:41:10|52.06|49.26|52.12|49.32|52.12|49.32|52.06|49.26|0
1648006880000|2022-03-23 03:41:20|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1648006890000|2022-03-23 03:41:30|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1648006900000|2022-03-23 03:41:40|52.06|49.26|52.18|49.38|52.18|49.38|52.06|49.26|0
1648006930000|2022-03-23 03:42:10|52.12|49.32|52.18|49.38|52.18|49.38|52.12|49.32|0
1648006940000|2022-03-23 03:42:20|52.12|49.32|52.12|49.32|52.15|49.35|52.12|49.32|0
1648006970000|2022-03-23 03:42:50|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1648006980000|2022-03-23 03:43:00|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1648007010000|2022-03-23 03:43:30|52.06|49.26|52.12|49.32|52.12|49.32|52.06|49.26|0
1648007020000|2022-03-23 03:43:40|52.18|49.38|52.12|49.32|52.18|49.38|52.12|49.32|0
1648007030000|2022-03-23 03:43:50|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1648007040000|2022-03-23 03:44:00|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1648007050000|2022-03-23 03:44:10|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1648007090000|2022-03-23 03:44:50|52.21|49.41|52.18|49.38|52.21|49.41|52.18|49.38|0
1648007100000|2022-03-23 03:45:00|52.25|49.45|52.18|49.38|52.25|49.45|52.18|49.38|0
1648007110000|2022-03-23 03:45:10|52.21|49.41|52.25|49.45|52.31|49.51|52.21|49.41|0
1648007160000|2022-03-23 03:46:00|52.28|49.48|52.31|49.51|52.31|49.51|52.28|49.48|0
1648007190000|2022-03-23 03:46:30|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1648007200000|2022-03-23 03:46:40|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1648007210000|2022-03-23 03:46:50|52.28|49.48|52.31|49.51|52.31|49.51|52.28|49.48|0
1648007220000|2022-03-23 03:47:00|52.34|49.54|52.38|49.58|52.38|49.58|52.31|49.51|0
1648007230000|2022-03-23 03:47:10|52.41|49.61|52.44|49.64|52.44|49.64|52.41|49.61|0
1648007240000|2022-03-23 03:47:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1648007250000|2022-03-23 03:47:30|52.47|49.67|52.44|49.64|52.47|49.67|52.44|49.64|0
1648007260000|2022-03-23 03:47:40|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1648007270000|2022-03-23 03:47:50|52.44|49.64|52.47|49.67|52.47|49.67|52.44|49.64|0
1648007280000|2022-03-23 03:48:00|52.44|49.64|52.47|49.67|52.47|49.67|52.44|49.64|0
1648007290000|2022-03-23 03:48:10|52.5|49.7|52.44|49.64|52.5|49.7|52.44|49.64|0
1648007300000|2022-03-23 03:48:20|52.47|49.67|52.5|49.7|52.5|49.7|52.44|49.64|0
1648007310000|2022-03-23 03:48:30|52.44|49.64|52.47|49.67|52.5|49.7|52.44|49.64|0
1648007320000|2022-03-23 03:48:40|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1648007340000|2022-03-23 03:49:00|52.57|49.77|52.57|49.77|52.57|49.77|52.53|49.73|0
1648007350000|2022-03-23 03:49:10|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1648007370000|2022-03-23 03:49:30|52.57|49.77|52.63|49.83|52.63|49.83|52.57|49.77|0
1648007380000|2022-03-23 03:49:40|52.6|49.8|52.57|49.77|52.6|49.8|52.57|49.77|0
1648007390000|2022-03-23 03:49:50|52.6|49.8|52.53|49.73|52.63|49.83|52.53|49.73|0
1648007400000|2022-03-23 03:50:00|52.57|49.77|52.63|49.83|52.63|49.83|52.57|49.77|0
1648007420000|2022-03-23 03:50:20|52.7|49.9|52.73|49.93|52.73|49.93|52.7|49.9|0
1648007430000|2022-03-23 03:50:30|52.76|49.96|52.7|49.9|52.76|49.96|52.7|49.9|0
1648007450000|2022-03-23 03:50:50|52.66|49.86|52.63|49.83|52.66|49.86|52.63|49.83|0
1648007480000|2022-03-23 03:51:20|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1648007490000|2022-03-23 03:51:30|52.53|49.73|52.57|49.77|52.6|49.8|52.53|49.73|0
1648007500000|2022-03-23 03:51:40|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1648007510000|2022-03-23 03:51:50|52.5|49.7|52.44|49.64|52.5|49.7|52.44|49.64|0
1648007530000|2022-03-23 03:52:10|52.47|49.67|52.5|49.7|52.5|49.7|52.47|49.67|0
1648007540000|2022-03-23 03:52:20|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1648007560000|2022-03-23 03:52:40|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1648007590000|2022-03-23 03:53:10|52.47|49.67|52.44|49.64|52.47|49.67|52.44|49.64|0
1648007600000|2022-03-23 03:53:20|52.47|49.67|52.47|49.67|52.47|49.67|52.44|49.64|0
1648007610000|2022-03-23 03:53:30|52.44|49.64|52.37|49.57|52.44|49.64|52.37|49.57|0
1648007620000|2022-03-23 03:53:40|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1648007640000|2022-03-23 03:54:00|52.47|49.67|52.47|49.67|52.47|49.67|52.44|49.64|0
1648007650000|2022-03-23 03:54:10|52.44|49.64|52.44|49.64|52.5|49.7|52.44|49.64|0
1648007680000|2022-03-23 03:54:40|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1648007690000|2022-03-23 03:54:50|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1648007700000|2022-03-23 03:55:00|52.5|49.7|52.57|49.77|52.57|49.77|52.5|49.7|0
1648007710000|2022-03-23 03:55:10|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1648007730000|2022-03-23 03:55:30|52.57|49.77|52.6|49.8|52.6|49.8|52.56|49.76|0
1648007740000|2022-03-23 03:55:40|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1648007750000|2022-03-23 03:55:50|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1648007790000|2022-03-23 03:56:30|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1648007810000|2022-03-23 03:56:50|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1648007820000|2022-03-23 03:57:00|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1648007830000|2022-03-23 03:57:10|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1648007850000|2022-03-23 03:57:30|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1648007860000|2022-03-23 03:57:40|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1648007890000|2022-03-23 03:58:10|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1648007900000|2022-03-23 03:58:20|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1648007950000|2022-03-23 03:59:10|52.31|49.51|52.37|49.57|52.37|49.57|52.31|49.51|0
1648007960000|2022-03-23 03:59:20|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1648007970000|2022-03-23 03:59:30|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1648007980000|2022-03-23 03:59:40|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1648007990000|2022-03-23 03:59:50|52.18|49.38|52.24|49.44|52.24|49.44|52.18|49.38|0
1648008000000|2022-03-23 04:00:00|52.21|49.41|52.24|49.44|52.24|49.44|52.21|49.41|0
1648008010000|2022-03-23 04:00:10|52.21|49.41|52.11|49.31|52.21|49.41|52.08|49.28|0
1648008020000|2022-03-23 04:00:20|52.08|49.28|52.11|49.31|52.11|49.31|52.08|49.28|0
1648008030000|2022-03-23 04:00:30|52.08|49.28|52.05|49.25|52.08|49.28|52.05|49.25|0
1648008040000|2022-03-23 04:00:40|52.11|49.31|52.08|49.28|52.11|49.31|52.08|49.28|0
1648008050000|2022-03-23 04:00:50|52.11|49.31|52.05|49.25|52.11|49.31|52.05|49.25|0
1648008060000|2022-03-23 04:01:00|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1648008070000|2022-03-23 04:01:10|52.05|49.25|52.05|49.25|52.05|49.25|52.05|49.25|0
1648008090000|2022-03-23 04:01:30|51.98|49.18|51.98|49.18|51.98|49.18|51.98|49.18|0
1648008130000|2022-03-23 04:02:10|52.01|49.21|52.05|49.25|52.05|49.25|51.98|49.18|0
1648008150000|2022-03-23 04:02:30|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1648008160000|2022-03-23 04:02:40|52.08|49.28|52.08|49.28|52.08|49.28|52.08|49.28|0
1648008170000|2022-03-23 04:02:50|52.11|49.31|52.24|49.44|52.24|49.44|52.11|49.31|0
1648008180000|2022-03-23 04:03:00|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1648008190000|2022-03-23 04:03:10|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648008200000|2022-03-23 04:03:20|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1648008240000|2022-03-23 04:04:00|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1648008250000|2022-03-23 04:04:10|52.24|49.44|52.27|49.47|52.27|49.47|52.24|49.44|0
1648008260000|2022-03-23 04:04:20|52.3|49.5|52.3|49.5|52.3|49.5|52.27|49.47|0
1648008310000|2022-03-23 04:05:10|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1648008320000|2022-03-23 04:05:20|52.4|49.6|52.46|49.66|52.46|49.66|52.4|49.6|0
1648008330000|2022-03-23 04:05:30|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1648008370000|2022-03-23 04:06:10|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1648008380000|2022-03-23 04:06:20|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1648008400000|2022-03-23 04:06:40|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1648008410000|2022-03-23 04:06:50|52.33|49.53|52.37|49.57|52.37|49.57|52.33|49.53|0
1648008420000|2022-03-23 04:07:00|52.33|49.53|52.33|49.53|52.33|49.53|52.3|49.5|0
1648008430000|2022-03-23 04:07:10|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1648008450000|2022-03-23 04:07:30|52.33|49.53|52.37|49.57|52.37|49.57|52.33|49.53|0
1648008470000|2022-03-23 04:07:50|52.33|49.53|52.33|49.53|52.37|49.57|52.33|49.53|0
1648008480000|2022-03-23 04:08:00|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1648008490000|2022-03-23 04:08:10|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1648008500000|2022-03-23 04:08:20|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648008510000|2022-03-23 04:08:30|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1648008560000|2022-03-23 04:09:20|52.27|49.47|52.27|49.47|52.3|49.5|52.27|49.47|0
1648008570000|2022-03-23 04:09:30|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648008590000|2022-03-23 04:09:50|52.33|49.53|52.33|49.53|52.37|49.57|52.33|49.53|0
1648008600000|2022-03-23 04:10:00|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648008620000|2022-03-23 04:10:20|52.33|49.53|52.36|49.56|52.36|49.56|52.33|49.53|0
1648008640000|2022-03-23 04:10:40|52.33|49.53|52.33|49.53|52.33|49.53|52.3|49.5|0
1648008650000|2022-03-23 04:10:50|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1648008670000|2022-03-23 04:11:10|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1648008690000|2022-03-23 04:11:30|52.4|49.6|52.36|49.56|52.4|49.6|52.36|49.56|0
1648008720000|2022-03-23 04:12:00|52.4|49.6|52.36|49.56|52.4|49.6|52.36|49.56|0
1648008780000|2022-03-23 04:13:00|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648008800000|2022-03-23 04:13:20|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1648008810000|2022-03-23 04:13:30|52.3|49.5|52.27|49.47|52.3|49.5|52.27|49.47|0
1648008820000|2022-03-23 04:13:40|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648008840000|2022-03-23 04:14:00|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1648008850000|2022-03-23 04:14:10|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1648008860000|2022-03-23 04:14:20|52.3|49.5|52.33|49.53|52.33|49.53|52.3|49.5|0
1648008870000|2022-03-23 04:14:30|52.3|49.5|52.3|49.5|52.33|49.53|52.3|49.5|0
1648008880000|2022-03-23 04:14:40|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1648008890000|2022-03-23 04:14:50|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648008930000|2022-03-23 04:15:30|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1648008940000|2022-03-23 04:15:40|52.36|49.56|52.33|49.53|52.36|49.56|52.33|49.53|0
1648008950000|2022-03-23 04:15:50|52.3|49.5|52.3|49.5|52.33|49.53|52.3|49.5|0
1648008960000|2022-03-23 04:16:00|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1648008970000|2022-03-23 04:16:10|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1648008980000|2022-03-23 04:16:20|52.3|49.5|52.36|49.56|52.36|49.56|52.3|49.5|0
1648009000000|2022-03-23 04:16:40|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1648009030000|2022-03-23 04:17:10|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1648009040000|2022-03-23 04:17:20|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648009100000|2022-03-23 04:18:20|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1648009110000|2022-03-23 04:18:30|52.3|49.5|52.26|49.46|52.3|49.5|52.26|49.46|0
1648009120000|2022-03-23 04:18:40|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648009130000|2022-03-23 04:18:50|52.26|49.46|52.26|49.46|52.3|49.5|52.26|49.46|0
1648009140000|2022-03-23 04:19:00|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648009190000|2022-03-23 04:19:50|52.2|49.4|52.2|49.4|52.2|49.4|52.2|49.4|0
1648009200000|2022-03-23 04:20:00|52.17|49.37|52.1|49.3|52.2|49.4|52.1|49.3|0
1648009250000|2022-03-23 04:20:50|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1648009260000|2022-03-23 04:21:00|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1648009270000|2022-03-23 04:21:10|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1648009280000|2022-03-23 04:21:20|52.2|49.4|52.23|49.43|52.23|49.43|52.2|49.4|0
1648009320000|2022-03-23 04:22:00|52.2|49.4|52.2|49.4|52.2|49.4|52.2|49.4|0
1648009330000|2022-03-23 04:22:10|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648009340000|2022-03-23 04:22:20|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1648009350000|2022-03-23 04:22:30|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1648009360000|2022-03-23 04:22:40|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1648009370000|2022-03-23 04:22:50|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648009380000|2022-03-23 04:23:00|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1648009390000|2022-03-23 04:23:10|52.29|49.49|52.23|49.43|52.29|49.49|52.23|49.43|0
1648009400000|2022-03-23 04:23:20|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648009420000|2022-03-23 04:23:40|52.33|49.53|52.29|49.49|52.33|49.53|52.29|49.49|0
1648009460000|2022-03-23 04:24:20|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1648009480000|2022-03-23 04:24:40|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1648009490000|2022-03-23 04:24:50|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648009540000|2022-03-23 04:25:40|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1648009550000|2022-03-23 04:25:50|52.29|49.49|52.23|49.43|52.29|49.49|52.23|49.43|0
1648009580000|2022-03-23 04:26:20|52.2|49.4|52.23|49.43|52.23|49.43|52.2|49.4|0
1648009590000|2022-03-23 04:26:30|52.2|49.4|52.2|49.4|52.23|49.43|52.2|49.4|0
1648009600000|2022-03-23 04:26:40|52.23|49.43|52.23|49.43|52.23|49.43|52.2|49.4|0
1648009610000|2022-03-23 04:26:50|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648009620000|2022-03-23 04:27:00|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648009660000|2022-03-23 04:27:40|52.16|49.36|52.23|49.43|52.23|49.43|52.16|49.36|0
1648009690000|2022-03-23 04:28:10|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1648009700000|2022-03-23 04:28:20|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648009730000|2022-03-23 04:28:50|52.29|49.49|52.36|49.56|52.36|49.56|52.29|49.49|0
1648009760000|2022-03-23 04:29:20|52.29|49.49|52.32|49.52|52.32|49.52|52.29|49.49|0
1648009770000|2022-03-23 04:29:30|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648009780000|2022-03-23 04:29:40|52.32|49.52|52.42|49.62|52.42|49.62|52.32|49.52|0
1648009810000|2022-03-23 04:30:10|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1648009820000|2022-03-23 04:30:20|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648009830000|2022-03-23 04:30:30|52.55|49.75|52.55|49.75|52.55|49.75|52.48|49.68|0
1648009840000|2022-03-23 04:30:40|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648009850000|2022-03-23 04:30:50|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648009860000|2022-03-23 04:31:00|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1648009870000|2022-03-23 04:31:10|52.64|49.84|52.68|49.88|52.68|49.88|52.64|49.84|0
1648009880000|2022-03-23 04:31:20|52.64|49.84|52.61|49.81|52.64|49.84|52.61|49.81|0
1648009890000|2022-03-23 04:31:30|52.55|49.75|52.55|49.75|52.58|49.78|52.55|49.75|0
1648009950000|2022-03-23 04:32:30|52.61|49.81|52.58|49.78|52.61|49.81|52.55|49.75|0
1648009960000|2022-03-23 04:32:40|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648009970000|2022-03-23 04:32:50|52.58|49.78|52.58|49.78|52.58|49.78|52.55|49.75|0
1648009980000|2022-03-23 04:33:00|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648009990000|2022-03-23 04:33:10|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648010000000|2022-03-23 04:33:20|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648010010000|2022-03-23 04:33:30|52.51|49.71|52.48|49.68|52.55|49.75|52.48|49.68|0
1648010030000|2022-03-23 04:33:50|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648010040000|2022-03-23 04:34:00|52.42|49.62|52.39|49.59|52.42|49.62|52.39|49.59|0
1648010050000|2022-03-23 04:34:10|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1648010070000|2022-03-23 04:34:30|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1648010080000|2022-03-23 04:34:40|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648010090000|2022-03-23 04:34:50|52.48|49.68|52.51|49.71|52.51|49.71|52.48|49.68|0
1648010100000|2022-03-23 04:35:00|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648010110000|2022-03-23 04:35:10|52.51|49.71|52.48|49.68|52.51|49.71|52.48|49.68|0
1648010140000|2022-03-23 04:35:40|52.51|49.71|52.48|49.68|52.51|49.71|52.48|49.68|0
1648010170000|2022-03-23 04:36:10|52.45|49.65|52.48|49.68|52.48|49.68|52.45|49.65|0
1648010210000|2022-03-23 04:36:50|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648010220000|2022-03-23 04:37:00|52.61|49.81|52.55|49.75|52.61|49.81|52.55|49.75|0
1648010230000|2022-03-23 04:37:10|52.58|49.78|52.55|49.75|52.58|49.78|52.55|49.75|0
1648010240000|2022-03-23 04:37:20|52.51|49.71|52.55|49.75|52.55|49.75|52.51|49.71|0
1648010250000|2022-03-23 04:37:30|52.58|49.78|52.55|49.75|52.58|49.78|52.55|49.75|0
1648010260000|2022-03-23 04:37:40|52.51|49.71|52.55|49.75|52.55|49.75|52.51|49.71|0
1648010350000|2022-03-23 04:39:10|52.51|49.71|52.48|49.68|52.51|49.71|52.48|49.68|0
1648010360000|2022-03-23 04:39:20|52.51|49.71|52.48|49.68|52.51|49.71|52.48|49.68|0
1648010370000|2022-03-23 04:39:30|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648010380000|2022-03-23 04:39:40|52.55|49.75|52.48|49.68|52.55|49.75|52.48|49.68|0
1648010390000|2022-03-23 04:39:50|52.51|49.71|52.55|49.75|52.55|49.75|52.51|49.71|0
1648010400000|2022-03-23 04:40:00|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648010410000|2022-03-23 04:40:10|52.48|49.68|52.48|49.68|52.48|49.68|52.45|49.65|0
1648010420000|2022-03-23 04:40:20|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648010430000|2022-03-23 04:40:30|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1648010460000|2022-03-23 04:41:00|52.45|49.65|52.42|49.62|52.45|49.65|52.42|49.62|0
1648010470000|2022-03-23 04:41:10|52.45|49.65|52.42|49.62|52.45|49.65|52.42|49.62|0
1648010560000|2022-03-23 04:42:40|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648010620000|2022-03-23 04:43:40|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1648010640000|2022-03-23 04:44:00|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648010660000|2022-03-23 04:44:20|52.51|49.71|52.45|49.65|52.51|49.71|52.45|49.65|0
1648010670000|2022-03-23 04:44:30|52.41|49.61|52.41|49.61|52.45|49.65|52.41|49.61|0
1648010690000|2022-03-23 04:44:50|52.45|49.65|52.48|49.68|52.48|49.68|52.41|49.61|0
1648010700000|2022-03-23 04:45:00|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648010710000|2022-03-23 04:45:10|52.54|49.74|52.48|49.68|52.54|49.74|52.48|49.68|0
1648010720000|2022-03-23 04:45:20|52.44|49.64|52.48|49.68|52.48|49.68|52.44|49.64|0
1648010760000|2022-03-23 04:46:00|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1648010780000|2022-03-23 04:46:20|52.54|49.74|52.57|49.77|52.61|49.81|52.54|49.74|0
1648010790000|2022-03-23 04:46:30|52.54|49.74|52.51|49.71|52.54|49.74|52.51|49.71|0
1648010800000|2022-03-23 04:46:40|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1648010810000|2022-03-23 04:46:50|52.48|49.68|52.51|49.71|52.51|49.71|52.48|49.68|0
1648010820000|2022-03-23 04:47:00|52.48|49.68|52.54|49.74|52.54|49.74|52.48|49.68|0
1648010850000|2022-03-23 04:47:30|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1648010860000|2022-03-23 04:47:40|52.57|49.77|52.61|49.81|52.61|49.81|52.57|49.77|0
1648010890000|2022-03-23 04:48:10|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1648010950000|2022-03-23 04:49:10|52.7|49.9|52.74|49.94|52.74|49.94|52.7|49.9|0
1648010960000|2022-03-23 04:49:20|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1648011000000|2022-03-23 04:50:00|52.64|49.84|52.61|49.81|52.67|49.87|52.61|49.81|0
1648011060000|2022-03-23 04:51:00|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1648011070000|2022-03-23 04:51:10|52.67|49.87|52.6|49.8|52.67|49.87|52.6|49.8|0
1648011120000|2022-03-23 04:52:00|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1648011130000|2022-03-23 04:52:10|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1648011170000|2022-03-23 04:52:50|52.67|49.87|52.6|49.8|52.67|49.87|52.6|49.8|0
1648011190000|2022-03-23 04:53:10|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1648011230000|2022-03-23 04:53:50|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1648011240000|2022-03-23 04:54:00|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1648011280000|2022-03-23 04:54:40|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1648011290000|2022-03-23 04:54:50|52.67|49.87|52.73|49.93|52.73|49.93|52.67|49.87|0
1648011330000|2022-03-23 04:55:30|52.8|50|52.86|50.06|52.93|50.13|52.8|50|0
1648011340000|2022-03-23 04:55:40|52.89|50.09|52.93|50.13|52.93|50.13|52.89|50.09|0
1648011360000|2022-03-23 04:56:00|52.96|50.16|52.99|50.19|52.99|50.19|52.96|50.16|0
1648011370000|2022-03-23 04:56:10|52.96|50.16|53.02|50.22|53.02|50.22|52.96|50.16|0
1648011380000|2022-03-23 04:56:20|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1648011390000|2022-03-23 04:56:30|53.02|50.22|53.06|50.26|53.06|50.26|53.02|50.22|0
1648011400000|2022-03-23 04:56:40|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1648011430000|2022-03-23 04:57:10|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1648011440000|2022-03-23 04:57:20|52.99|50.19|53.06|50.26|53.06|50.26|52.99|50.19|0
1648011450000|2022-03-23 04:57:30|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1648011470000|2022-03-23 04:57:50|52.99|50.19|53.06|50.26|53.06|50.26|52.99|50.19|0
1648011480000|2022-03-23 04:58:00|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1648011490000|2022-03-23 04:58:10|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1648011510000|2022-03-23 04:58:30|53.09|50.29|53.02|50.22|53.09|50.29|53.02|50.22|0
1648011520000|2022-03-23 04:58:40|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1648011540000|2022-03-23 04:59:00|52.99|50.19|52.99|50.19|53.06|50.26|52.99|50.19|0
1648011570000|2022-03-23 04:59:30|53.06|50.26|53.02|50.22|53.06|50.26|53.02|50.22|0
1648011580000|2022-03-23 04:59:40|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1648011600000|2022-03-23 05:00:00|53.02|50.22|52.99|50.19|53.05|50.25|52.99|50.19|0
1648011610000|2022-03-23 05:00:10|52.96|50.16|52.99|50.19|52.99|50.19|52.96|50.16|0
1648011620000|2022-03-23 05:00:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1648011630000|2022-03-23 05:00:30|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1648011640000|2022-03-23 05:00:40|53.12|50.32|53.18|50.38|53.18|50.38|53.09|50.29|0
1648011650000|2022-03-23 05:00:50|53.25|50.45|53.25|50.45|53.25|50.45|53.25|50.45|0
1648011660000|2022-03-23 05:01:00|53.32|50.52|53.09|50.29|53.32|50.52|53.09|50.29|0
1648011670000|2022-03-23 05:01:10|53.12|50.32|53.18|50.38|53.18|50.38|53.12|50.32|0
1648011680000|2022-03-23 05:01:20|53.22|50.42|53.18|50.38|53.22|50.42|53.18|50.38|0
1648011690000|2022-03-23 05:01:30|53.22|50.42|53.22|50.42|53.25|50.45|53.22|50.42|0
1648011700000|2022-03-23 05:01:40|53.18|50.38|53.22|50.42|53.25|50.45|53.18|50.38|0
1648011710000|2022-03-23 05:01:50|53.18|50.38|53.22|50.42|53.22|50.42|53.18|50.38|0
1648011720000|2022-03-23 05:02:00|53.25|50.45|53.18|50.38|53.25|50.45|53.18|50.38|0
1648011730000|2022-03-23 05:02:10|53.15|50.35|53.05|50.25|53.15|50.35|53.05|50.25|0
1648011740000|2022-03-23 05:02:20|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1648011750000|2022-03-23 05:02:30|52.96|50.16|52.99|50.19|52.99|50.19|52.96|50.16|0
1648011760000|2022-03-23 05:02:40|52.95|50.15|52.99|50.19|52.99|50.19|52.95|50.15|0
1648011770000|2022-03-23 05:02:50|52.95|50.15|52.99|50.19|52.99|50.19|52.92|50.12|0
1648011780000|2022-03-23 05:03:00|52.95|50.15|52.99|50.19|52.99|50.19|52.95|50.15|0
1648011800000|2022-03-23 05:03:20|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1648011810000|2022-03-23 05:03:30|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1648011820000|2022-03-23 05:03:40|52.89|50.09|52.86|50.06|52.89|50.09|52.86|50.06|0
1648011830000|2022-03-23 05:03:50|52.82|50.02|52.86|50.06|52.86|50.06|52.79|49.99|0
1648011840000|2022-03-23 05:04:00|52.82|50.02|52.86|50.06|52.86|50.06|52.82|50.02|0
1648011850000|2022-03-23 05:04:10|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1648011860000|2022-03-23 05:04:20|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1648011870000|2022-03-23 05:04:30|52.82|50.02|52.82|50.02|52.86|50.06|52.79|49.99|0
1648011880000|2022-03-23 05:04:40|52.79|49.99|52.82|50.02|52.82|50.02|52.79|49.99|0
1648011890000|2022-03-23 05:04:50|52.86|50.06|52.79|49.99|52.86|50.06|52.79|49.99|0
1648011900000|2022-03-23 05:05:00|52.76|49.96|52.66|49.86|52.76|49.96|52.66|49.86|0
1648011910000|2022-03-23 05:05:10|52.63|49.83|52.63|49.83|52.63|49.83|52.6|49.8|0
1648011920000|2022-03-23 05:05:20|52.6|49.8|52.53|49.73|52.6|49.8|52.53|49.73|0
1648011940000|2022-03-23 05:05:40|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1648011950000|2022-03-23 05:05:50|52.4|49.6|52.31|49.51|52.4|49.6|52.31|49.51|0
1648011960000|2022-03-23 05:06:00|52.34|49.54|52.28|49.48|52.34|49.54|52.28|49.48|0
1648011970000|2022-03-23 05:06:10|52.24|49.44|52.21|49.41|52.28|49.48|52.21|49.41|0
1648011980000|2022-03-23 05:06:20|52.18|49.38|52.28|49.48|52.28|49.48|52.18|49.38|0
1648011990000|2022-03-23 05:06:30|52.21|49.41|52.34|49.54|52.34|49.54|52.21|49.41|0
1648012000000|2022-03-23 05:06:40|52.4|49.6|52.53|49.73|52.53|49.73|52.4|49.6|0
1648012010000|2022-03-23 05:06:50|52.56|49.76|52.53|49.73|52.56|49.76|52.53|49.73|0
1648012020000|2022-03-23 05:07:00|52.5|49.7|52.56|49.76|52.56|49.76|52.5|49.7|0
1648012030000|2022-03-23 05:07:10|52.53|49.73|52.6|49.8|52.6|49.8|52.53|49.73|0
1648012050000|2022-03-23 05:07:30|52.63|49.83|52.66|49.86|52.66|49.86|52.6|49.8|0
1648012060000|2022-03-23 05:07:40|52.73|49.93|52.73|49.93|52.79|49.99|52.73|49.93|0
1648012080000|2022-03-23 05:08:00|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1648012100000|2022-03-23 05:08:20|52.63|49.83|52.63|49.83|52.66|49.86|52.6|49.8|0
1648012110000|2022-03-23 05:08:30|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1648012130000|2022-03-23 05:08:50|52.56|49.76|52.53|49.73|52.6|49.8|52.53|49.73|0
1648012140000|2022-03-23 05:09:00|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1648012160000|2022-03-23 05:09:20|52.5|49.7|52.53|49.73|52.53|49.73|52.5|49.7|0
1648012170000|2022-03-23 05:09:30|52.6|49.8|52.47|49.67|52.6|49.8|52.47|49.67|0
1648012180000|2022-03-23 05:09:40|52.5|49.7|52.47|49.67|52.5|49.7|52.47|49.67|0
1648012190000|2022-03-23 05:09:50|52.5|49.7|52.5|49.7|52.53|49.73|52.5|49.7|0
1648012200000|2022-03-23 05:10:00|52.47|49.67|52.5|49.7|52.5|49.7|52.47|49.67|0
1648012210000|2022-03-23 05:10:10|52.53|49.73|52.56|49.76|52.56|49.76|52.53|49.73|0
1648012220000|2022-03-23 05:10:20|52.53|49.73|52.5|49.7|52.53|49.73|52.5|49.7|0
1648012230000|2022-03-23 05:10:30|52.47|49.67|52.47|49.67|52.47|49.67|52.43|49.63|0
1648012250000|2022-03-23 05:10:50|52.4|49.6|52.47|49.67|52.47|49.67|52.4|49.6|0
1648012260000|2022-03-23 05:11:00|52.4|49.6|52.5|49.7|52.5|49.7|52.4|49.6|0
1648012270000|2022-03-23 05:11:10|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1648012280000|2022-03-23 05:11:20|52.56|49.76|52.53|49.73|52.56|49.76|52.53|49.73|0
1648012290000|2022-03-23 05:11:30|52.56|49.76|52.6|49.8|52.6|49.8|52.56|49.76|0
1648012300000|2022-03-23 05:11:40|52.56|49.76|52.6|49.8|52.6|49.8|52.56|49.76|0
1648012310000|2022-03-23 05:11:50|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1648012320000|2022-03-23 05:12:00|52.56|49.76|52.56|49.76|52.6|49.8|52.56|49.76|0
1648012330000|2022-03-23 05:12:10|52.53|49.73|52.56|49.76|52.6|49.8|52.53|49.73|0
1648012340000|2022-03-23 05:12:20|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1648012350000|2022-03-23 05:12:30|52.56|49.76|52.6|49.8|52.6|49.8|52.56|49.76|0
1648012360000|2022-03-23 05:12:40|52.56|49.76|52.6|49.8|52.6|49.8|52.56|49.76|0
1648012370000|2022-03-23 05:12:50|52.63|49.83|52.72|49.92|52.72|49.92|52.63|49.83|0
1648012380000|2022-03-23 05:13:00|52.69|49.89|52.69|49.89|52.72|49.92|52.69|49.89|0
1648012390000|2022-03-23 05:13:10|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1648012400000|2022-03-23 05:13:20|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1648012410000|2022-03-23 05:13:30|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1648012420000|2022-03-23 05:13:40|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1648012430000|2022-03-23 05:13:50|52.79|49.99|52.72|49.92|52.79|49.99|52.72|49.92|0
1648012440000|2022-03-23 05:14:00|52.76|49.96|52.72|49.92|52.76|49.96|52.72|49.92|0
1648012450000|2022-03-23 05:14:10|52.76|49.96|52.66|49.86|52.76|49.96|52.66|49.86|0
1648012500000|2022-03-23 05:15:00|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1648012510000|2022-03-23 05:15:10|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1648012520000|2022-03-23 05:15:20|52.66|49.86|52.72|49.92|52.72|49.92|52.66|49.86|0
1648012530000|2022-03-23 05:15:30|52.75|49.95|52.72|49.92|52.75|49.95|52.72|49.92|0
1648012570000|2022-03-23 05:16:10|52.66|49.86|52.69|49.89|52.69|49.89|52.66|49.86|0
1648012580000|2022-03-23 05:16:20|52.72|49.92|52.75|49.95|52.75|49.95|52.72|49.92|0
1648012590000|2022-03-23 05:16:30|52.79|49.99|52.92|50.12|52.92|50.12|52.79|49.99|0
1648012600000|2022-03-23 05:16:40|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1648012610000|2022-03-23 05:16:50|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1648012630000|2022-03-23 05:17:10|52.95|50.15|52.98|50.18|52.98|50.18|52.95|50.15|0
1648012650000|2022-03-23 05:17:30|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1648012660000|2022-03-23 05:17:40|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1648012700000|2022-03-23 05:18:20|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1648012720000|2022-03-23 05:18:40|53.11|50.31|53.18|50.38|53.18|50.38|53.11|50.31|0
1648012730000|2022-03-23 05:18:50|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1648012740000|2022-03-23 05:19:00|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1648012750000|2022-03-23 05:19:10|53.21|50.41|53.18|50.38|53.21|50.41|53.18|50.38|0
1648012770000|2022-03-23 05:19:30|53.11|50.31|53.05|50.25|53.11|50.31|53.05|50.25|0
1648012780000|2022-03-23 05:19:40|53.01|50.21|53.01|50.21|53.05|50.25|53.01|50.21|0
1648012790000|2022-03-23 05:19:50|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1648012800000|2022-03-23 05:20:00|52.92|50.12|52.98|50.18|52.98|50.18|52.92|50.12|0
1648012810000|2022-03-23 05:20:10|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1648012860000|2022-03-23 05:21:00|52.85|50.05|52.88|50.08|52.92|50.12|52.85|50.05|0
1648012870000|2022-03-23 05:21:10|52.95|50.15|52.95|50.15|52.95|50.15|52.92|50.12|0
1648012880000|2022-03-23 05:21:20|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1648012900000|2022-03-23 05:21:40|52.95|50.15|52.98|50.18|52.98|50.18|52.95|50.15|0
1648012910000|2022-03-23 05:21:50|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1648012930000|2022-03-23 05:22:10|52.98|50.18|53.05|50.25|53.05|50.25|52.98|50.18|0
1648012950000|2022-03-23 05:22:30|53.04|50.24|53.11|50.31|53.11|50.31|53.04|50.24|0
1648012960000|2022-03-23 05:22:40|53.08|50.28|53.04|50.24|53.08|50.28|53.04|50.24|0
1648012970000|2022-03-23 05:22:50|53.11|50.31|53.04|50.24|53.11|50.31|53.04|50.24|0
1648012980000|2022-03-23 05:23:00|53.08|50.28|53.04|50.24|53.08|50.28|53.04|50.24|0
1648012990000|2022-03-23 05:23:10|53.08|50.28|53.11|50.31|53.11|50.31|53.08|50.28|0
1648013010000|2022-03-23 05:23:30|53.14|50.34|53.11|50.31|53.14|50.34|53.11|50.31|0
1648013020000|2022-03-23 05:23:40|53.14|50.34|53.14|50.34|53.14|50.34|53.11|50.31|0
1648013030000|2022-03-23 05:23:50|53.11|50.31|53.08|50.28|53.11|50.31|53.08|50.28|0
1648013040000|2022-03-23 05:24:00|53.04|50.24|53.04|50.24|53.04|50.24|53.04|50.24|0
1648013080000|2022-03-23 05:24:40|53.08|50.28|53.11|50.31|53.11|50.31|53.08|50.28|0
1648013100000|2022-03-23 05:25:00|53.14|50.34|53.11|50.31|53.14|50.34|53.11|50.31|0
1648013110000|2022-03-23 05:25:10|53.04|50.24|53.04|50.24|53.04|50.24|53.04|50.24|0
1648013120000|2022-03-23 05:25:20|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1648013130000|2022-03-23 05:25:30|53.04|50.24|53.07|50.27|53.07|50.27|53.04|50.24|0
1648013140000|2022-03-23 05:25:40|53.04|50.24|53.04|50.24|53.04|50.24|53.04|50.24|0
1648013150000|2022-03-23 05:25:50|53.07|50.27|53.11|50.31|53.11|50.31|53.07|50.27|0
1648013160000|2022-03-23 05:26:00|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1648013170000|2022-03-23 05:26:10|53.11|50.31|53.17|50.37|53.17|50.37|53.11|50.31|0
1648013180000|2022-03-23 05:26:20|53.14|50.34|53.17|50.37|53.17|50.37|53.14|50.34|0
1648013190000|2022-03-23 05:26:30|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1648013200000|2022-03-23 05:26:40|52.94|50.14|52.98|50.18|52.98|50.18|52.94|50.14|0
1648013210000|2022-03-23 05:26:50|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1648013230000|2022-03-23 05:27:10|52.88|50.08|52.91|50.11|52.91|50.11|52.88|50.08|0
1648013250000|2022-03-23 05:27:30|52.85|50.05|52.91|50.11|52.91|50.11|52.85|50.05|0
1648013340000|2022-03-23 05:29:00|52.88|50.08|52.85|50.05|52.88|50.08|52.85|50.05|0
1648013350000|2022-03-23 05:29:10|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1648013380000|2022-03-23 05:29:40|53.17|50.37|52.98|50.18|53.17|50.37|52.98|50.18|0
1648013390000|2022-03-23 05:29:50|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1648013400000|2022-03-23 05:30:00|52.98|50.18|52.98|50.18|52.98|50.18|52.94|50.14|0
1648013410000|2022-03-23 05:30:10|52.94|50.14|52.98|50.18|52.98|50.18|52.94|50.14|0
1648013440000|2022-03-23 05:30:40|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1648013450000|2022-03-23 05:30:50|53.04|50.24|53.04|50.24|53.04|50.24|53.04|50.24|0
1648013460000|2022-03-23 05:31:00|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1648013480000|2022-03-23 05:31:20|53.04|50.24|53.04|50.24|53.04|50.24|53.04|50.24|0
1648013490000|2022-03-23 05:31:30|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1648013500000|2022-03-23 05:31:40|53.04|50.24|52.98|50.18|53.04|50.24|52.98|50.18|0
1648013530000|2022-03-23 05:32:10|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1648013540000|2022-03-23 05:32:20|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1648013560000|2022-03-23 05:32:40|53.04|50.24|53.04|50.24|53.04|50.24|53.04|50.24|0
1648013590000|2022-03-23 05:33:10|53.07|50.27|53.04|50.24|53.07|50.27|53.04|50.24|0
1648013600000|2022-03-23 05:33:20|53.07|50.27|53.04|50.24|53.07|50.27|53.04|50.24|0
1648013620000|2022-03-23 05:33:40|52.97|50.17|52.97|50.17|53.04|50.24|52.97|50.17|0
1648013650000|2022-03-23 05:34:10|53.04|50.24|52.97|50.17|53.04|50.24|52.97|50.17|0
1648013670000|2022-03-23 05:34:30|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1648013680000|2022-03-23 05:34:40|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1648013690000|2022-03-23 05:34:50|53.04|50.24|53.04|50.24|53.04|50.24|53.04|50.24|0
1648013700000|2022-03-23 05:35:00|53.07|50.27|53.04|50.24|53.1|50.3|53.04|50.24|0
1648013720000|2022-03-23 05:35:20|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1648013730000|2022-03-23 05:35:30|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1648013740000|2022-03-23 05:35:40|53.14|50.34|53.23|50.43|53.23|50.43|53.14|50.34|0
1648013750000|2022-03-23 05:35:50|53.2|50.4|53.17|50.37|53.2|50.4|53.17|50.37|0
1648013760000|2022-03-23 05:36:00|53.2|50.4|53.17|50.37|53.2|50.4|53.17|50.37|0
1648013800000|2022-03-23 05:36:40|53.2|50.4|53.23|50.43|53.23|50.43|53.2|50.4|0
1648013820000|2022-03-23 05:37:00|53.2|50.4|53.23|50.43|53.23|50.43|53.2|50.4|0
1648013840000|2022-03-23 05:37:20|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1648013860000|2022-03-23 05:37:40|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1648013880000|2022-03-23 05:38:00|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1648013900000|2022-03-23 05:38:20|53.26|50.46|53.26|50.46|53.26|50.46|53.26|50.46|0
1648013910000|2022-03-23 05:38:30|53.23|50.43|53.26|50.46|53.26|50.46|53.23|50.43|0
1648013920000|2022-03-23 05:38:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1648013950000|2022-03-23 05:39:10|53.26|50.46|53.23|50.43|53.26|50.46|53.23|50.43|0
1648013960000|2022-03-23 05:39:20|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1648013970000|2022-03-23 05:39:30|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1648013980000|2022-03-23 05:39:40|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1648013990000|2022-03-23 05:39:50|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1648014000000|2022-03-23 05:40:00|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1648014010000|2022-03-23 05:40:10|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1648014060000|2022-03-23 05:41:00|53.13|50.33|53.17|50.37|53.17|50.37|53.13|50.33|0
1648014070000|2022-03-23 05:41:10|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1648014080000|2022-03-23 05:41:20|53.23|50.43|53.3|50.5|53.3|50.5|53.23|50.43|0
1648014110000|2022-03-23 05:41:50|53.23|50.43|53.23|50.43|53.3|50.5|53.23|50.43|0
1648014120000|2022-03-23 05:42:00|53.26|50.46|53.26|50.46|53.3|50.5|53.26|50.46|0
1648014130000|2022-03-23 05:42:10|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1648014140000|2022-03-23 05:42:20|53.26|50.46|53.23|50.43|53.26|50.46|53.23|50.43|0
1648014150000|2022-03-23 05:42:30|53.26|50.46|53.23|50.43|53.26|50.46|53.23|50.43|0
1648014160000|2022-03-23 05:42:40|53.26|50.46|53.3|50.5|53.3|50.5|53.26|50.46|0
1648014190000|2022-03-23 05:43:10|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1648014200000|2022-03-23 05:43:20|53.33|50.53|53.33|50.53|53.33|50.53|53.33|50.53|0
1648014210000|2022-03-23 05:43:30|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1648014300000|2022-03-23 05:45:00|53.33|50.53|53.43|50.63|53.43|50.63|53.33|50.53|0
1648014320000|2022-03-23 05:45:20|53.46|50.66|53.49|50.69|53.49|50.69|53.46|50.66|0
1648014330000|2022-03-23 05:45:30|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1648014340000|2022-03-23 05:45:40|53.49|50.69|53.49|50.69|53.49|50.69|53.43|50.63|0
1648014360000|2022-03-23 05:46:00|53.46|50.66|53.49|50.69|53.49|50.69|53.46|50.66|0
1648014370000|2022-03-23 05:46:10|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1648014380000|2022-03-23 05:46:20|53.49|50.69|53.49|50.69|53.49|50.69|53.49|50.69|0
1648014390000|2022-03-23 05:46:30|53.43|50.63|53.49|50.69|53.49|50.69|53.43|50.63|0
1648014400000|2022-03-23 05:46:40|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1648014410000|2022-03-23 05:46:50|53.49|50.69|53.43|50.63|53.49|50.69|53.43|50.63|0
1648014420000|2022-03-23 05:47:00|53.49|50.69|53.49|50.69|53.49|50.69|53.49|50.69|0
1648014440000|2022-03-23 05:47:20|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1648014450000|2022-03-23 05:47:30|53.36|50.56|53.43|50.63|53.43|50.63|53.36|50.56|0
1648014460000|2022-03-23 05:47:40|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1648014470000|2022-03-23 05:47:50|53.43|50.63|53.39|50.59|53.43|50.63|53.36|50.56|0
1648014480000|2022-03-23 05:48:00|53.36|50.56|53.39|50.59|53.39|50.59|53.36|50.56|0
1648014490000|2022-03-23 05:48:10|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1648014530000|2022-03-23 05:48:50|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1648014540000|2022-03-23 05:49:00|53.23|50.43|53.19|50.39|53.23|50.43|53.19|50.39|0
1648014550000|2022-03-23 05:49:10|53.23|50.43|53.19|50.39|53.23|50.43|53.19|50.39|0
1648014560000|2022-03-23 05:49:20|53.23|50.43|53.16|50.36|53.23|50.43|53.16|50.36|0
1648014570000|2022-03-23 05:49:30|53.19|50.39|53.16|50.36|53.19|50.39|53.16|50.36|0
1648014590000|2022-03-23 05:49:50|53.19|50.39|53.16|50.36|53.23|50.43|53.16|50.36|0
1648014610000|2022-03-23 05:50:10|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1648014630000|2022-03-23 05:50:30|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1648014660000|2022-03-23 05:51:00|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1648014680000|2022-03-23 05:51:20|53.16|50.36|53.23|50.43|53.23|50.43|53.16|50.36|0
1648014690000|2022-03-23 05:51:30|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1648014710000|2022-03-23 05:51:50|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1648014740000|2022-03-23 05:52:20|53.13|50.33|53.1|50.3|53.16|50.36|53.1|50.3|0
1648014750000|2022-03-23 05:52:30|53.13|50.33|53.1|50.3|53.13|50.33|53.1|50.3|0
1648014760000|2022-03-23 05:52:40|53.13|50.33|53.1|50.3|53.13|50.33|53.1|50.3|0
1648014780000|2022-03-23 05:53:00|53.16|50.36|53.16|50.36|53.16|50.36|53.1|50.3|0
1648014870000|2022-03-23 05:54:30|53.13|50.33|53.16|50.36|53.16|50.36|53.13|50.33|0
1648014900000|2022-03-23 05:55:00|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1648014910000|2022-03-23 05:55:10|53.13|50.33|53.1|50.3|53.13|50.33|53.1|50.3|0
1648014920000|2022-03-23 05:55:20|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1648014930000|2022-03-23 05:55:30|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1648014940000|2022-03-23 05:55:40|53.13|50.33|53.13|50.33|53.13|50.33|53.1|50.3|0
1648014950000|2022-03-23 05:55:50|53.1|50.3|53.16|50.36|53.16|50.36|53.1|50.3|0
1648015050000|2022-03-23 05:57:30|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1648015130000|2022-03-23 05:58:50|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1648015170000|2022-03-23 05:59:30|53.26|50.46|53.29|50.49|53.29|50.49|53.26|50.46|0
1648015200000|2022-03-23 06:00:00|53.35|50.55|53.35|50.55|53.35|50.55|53.29|50.49|0
1648015250000|2022-03-23 06:00:50|53.29|50.49|53.35|50.55|53.35|50.55|53.29|50.49|0
1648015260000|2022-03-23 06:01:00|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1648015270000|2022-03-23 06:01:10|53.35|50.55|53.29|50.49|53.35|50.55|53.29|50.49|0
1648015290000|2022-03-23 06:01:30|53.25|50.45|53.25|50.45|53.25|50.45|53.22|50.42|0
1648015300000|2022-03-23 06:01:40|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1648015320000|2022-03-23 06:02:00|53.25|50.45|53.25|50.45|53.25|50.45|53.25|50.45|0
1648015330000|2022-03-23 06:02:10|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1648015350000|2022-03-23 06:02:30|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1648015380000|2022-03-23 06:03:00|53.09|50.29|53.16|50.36|53.16|50.36|53.09|50.29|0
1648015390000|2022-03-23 06:03:10|53.19|50.39|53.19|50.39|53.22|50.42|53.16|50.36|0
1648015400000|2022-03-23 06:03:20|53.16|50.36|53.09|50.29|53.16|50.36|53.09|50.29|0
1648015420000|2022-03-23 06:03:40|53.03|50.23|52.96|50.16|53.03|50.23|52.96|50.16|0
1648015440000|2022-03-23 06:04:00|52.9|50.1|52.93|50.13|52.93|50.13|52.9|50.1|0
1648015450000|2022-03-23 06:04:10|52.9|50.1|52.9|50.1|52.93|50.13|52.9|50.1|0
1648015490000|2022-03-23 06:04:50|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1648015500000|2022-03-23 06:05:00|52.77|49.97|52.8|50|52.8|50|52.77|49.97|0
1648015510000|2022-03-23 06:05:10|52.83|50.03|52.83|50.03|52.83|50.03|52.8|50|0
1648015520000|2022-03-23 06:05:20|52.77|49.97|52.83|50.03|52.83|50.03|52.77|49.97|0
1648015540000|2022-03-23 06:05:40|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1648015550000|2022-03-23 06:05:50|52.96|50.16|52.93|50.13|52.96|50.16|52.93|50.13|0
1648015560000|2022-03-23 06:06:00|52.9|50.1|52.9|50.1|52.96|50.16|52.9|50.1|0
1648015570000|2022-03-23 06:06:10|52.93|50.13|52.96|50.16|52.96|50.16|52.9|50.1|0
1648015660000|2022-03-23 06:07:40|53.02|50.22|53.02|50.22|53.02|50.22|52.99|50.19|0
1648015670000|2022-03-23 06:07:50|52.99|50.19|52.89|50.09|52.99|50.19|52.89|50.09|0
1648015680000|2022-03-23 06:08:00|52.96|50.16|53.02|50.22|53.02|50.22|52.96|50.16|0
1648015700000|2022-03-23 06:08:20|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1648015720000|2022-03-23 06:08:40|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1648015740000|2022-03-23 06:09:00|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1648015750000|2022-03-23 06:09:10|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1648015760000|2022-03-23 06:09:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1648015840000|2022-03-23 06:10:40|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1648015860000|2022-03-23 06:11:00|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1648015870000|2022-03-23 06:11:10|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1648015890000|2022-03-23 06:11:30|52.92|50.12|52.92|50.12|52.92|50.12|52.89|50.09|0
1648015900000|2022-03-23 06:11:40|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1648015910000|2022-03-23 06:11:50|52.92|50.12|52.89|50.09|52.92|50.12|52.89|50.09|0
1648015920000|2022-03-23 06:12:00|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1648015930000|2022-03-23 06:12:10|52.99|50.19|52.96|50.16|52.99|50.19|52.96|50.16|0
1648015940000|2022-03-23 06:12:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1648015950000|2022-03-23 06:12:30|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1648015970000|2022-03-23 06:12:50|53.09|50.29|53.02|50.22|53.09|50.29|53.02|50.22|0
1648016040000|2022-03-23 06:14:00|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1648016070000|2022-03-23 06:14:30|53.12|50.32|53.15|50.35|53.15|50.35|53.12|50.32|0
1648016100000|2022-03-23 06:15:00|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1648016150000|2022-03-23 06:15:50|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1648016160000|2022-03-23 06:16:00|53.22|50.42|53.28|50.48|53.28|50.48|53.22|50.42|0
1648016190000|2022-03-23 06:16:30|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1648016210000|2022-03-23 06:16:50|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1648016220000|2022-03-23 06:17:00|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1648016240000|2022-03-23 06:17:20|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1648016250000|2022-03-23 06:17:30|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1648016260000|2022-03-23 06:17:40|53.22|50.42|53.28|50.48|53.28|50.48|53.22|50.42|0
1648016290000|2022-03-23 06:18:10|53.22|50.42|53.22|50.42|53.25|50.45|53.22|50.42|0
1648016300000|2022-03-23 06:18:20|53.28|50.48|53.25|50.45|53.28|50.48|53.22|50.42|0
1648016310000|2022-03-23 06:18:30|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1648016320000|2022-03-23 06:18:40|53.31|50.51|53.28|50.48|53.31|50.51|53.28|50.48|0
1648016330000|2022-03-23 06:18:50|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1648016400000|2022-03-23 06:20:00|53.41|50.61|53.41|50.61|53.41|50.61|53.41|50.61|0
1648016440000|2022-03-23 06:20:40|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1648016460000|2022-03-23 06:21:00|53.31|50.51|53.41|50.61|53.41|50.61|53.31|50.51|0
1648016470000|2022-03-23 06:21:10|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1648016480000|2022-03-23 06:21:20|53.38|50.58|53.38|50.58|53.38|50.58|53.38|50.58|0
1648016490000|2022-03-23 06:21:30|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1648016500000|2022-03-23 06:21:40|53.38|50.58|53.34|50.54|53.38|50.58|53.34|50.54|0
1648016540000|2022-03-23 06:22:20|53.41|50.61|53.41|50.61|53.41|50.61|53.41|50.61|0
1648016550000|2022-03-23 06:22:30|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1648016560000|2022-03-23 06:22:40|53.41|50.61|53.41|50.61|53.41|50.61|53.41|50.61|0
1648016590000|2022-03-23 06:23:10|53.34|50.54|53.28|50.48|53.34|50.54|53.28|50.48|0
1648016610000|2022-03-23 06:23:30|53.21|50.41|53.21|50.41|53.21|50.41|53.21|50.41|0
1648016640000|2022-03-23 06:24:00|53.15|50.35|53.15|50.35|53.18|50.38|53.15|50.35|0
1648016650000|2022-03-23 06:24:10|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1648016660000|2022-03-23 06:24:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1648016670000|2022-03-23 06:24:30|53.05|50.25|53.15|50.35|53.15|50.35|53.02|50.22|0
1648016700000|2022-03-23 06:25:00|53.08|50.28|53.15|50.35|53.15|50.35|53.08|50.28|0
1648016720000|2022-03-23 06:25:20|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1648016730000|2022-03-23 06:25:30|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1648016760000|2022-03-23 06:26:00|53.05|50.25|53.05|50.25|53.08|50.28|53.05|50.25|0
1648016770000|2022-03-23 06:26:10|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1648016780000|2022-03-23 06:26:20|53.11|50.31|53.15|50.35|53.15|50.35|53.11|50.31|0
1648016800000|2022-03-23 06:26:40|53.11|50.31|53.08|50.28|53.11|50.31|53.08|50.28|0
1648016810000|2022-03-23 06:26:50|53.11|50.31|53.15|50.35|53.15|50.35|53.11|50.31|0
1648016820000|2022-03-23 06:27:00|53.08|50.28|53.02|50.22|53.08|50.28|53.02|50.22|0
1648016830000|2022-03-23 06:27:10|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1648016840000|2022-03-23 06:27:20|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1648016850000|2022-03-23 06:27:30|52.92|50.12|52.89|50.09|52.92|50.12|52.89|50.09|0
1648016860000|2022-03-23 06:27:40|52.82|50.02|52.76|49.96|52.82|50.02|52.76|49.96|0
1648016880000|2022-03-23 06:28:00|52.79|49.99|52.76|49.96|52.79|49.99|52.76|49.96|0
1648016900000|2022-03-23 06:28:20|52.69|49.89|52.72|49.92|52.72|49.92|52.69|49.89|0
1648016910000|2022-03-23 06:28:30|52.69|49.89|52.76|49.96|52.76|49.96|52.69|49.89|0
1648016920000|2022-03-23 06:28:40|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1648016930000|2022-03-23 06:28:50|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1648016940000|2022-03-23 06:29:00|52.85|50.05|52.82|50.02|52.85|50.05|52.82|50.02|0
1648016960000|2022-03-23 06:29:20|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1648016970000|2022-03-23 06:29:30|52.72|49.92|52.69|49.89|52.72|49.92|52.69|49.89|0
1648016980000|2022-03-23 06:29:40|52.72|49.92|52.69|49.89|52.72|49.92|52.69|49.89|0
1648017000000|2022-03-23 06:30:00|52.66|49.86|52.63|49.83|52.66|49.86|52.56|49.76|0
1648017010000|2022-03-23 06:30:10|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1648017020000|2022-03-23 06:30:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1648017030000|2022-03-23 06:30:30|52.43|49.63|52.53|49.73|52.53|49.73|52.43|49.63|0
1648017040000|2022-03-23 06:30:40|52.5|49.7|52.53|49.73|52.53|49.73|52.5|49.7|0
1648017050000|2022-03-23 06:30:50|52.56|49.76|52.5|49.7|52.56|49.76|52.5|49.7|0
1648017060000|2022-03-23 06:31:00|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1648017070000|2022-03-23 06:31:10|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1648017090000|2022-03-23 06:31:30|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1648017100000|2022-03-23 06:31:40|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1648017120000|2022-03-23 06:32:00|52.33|49.53|52.37|49.57|52.37|49.57|52.33|49.53|0
1648017150000|2022-03-23 06:32:30|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1648017190000|2022-03-23 06:33:10|52.3|49.5|52.37|49.57|52.37|49.57|52.3|49.5|0
1648017220000|2022-03-23 06:33:40|52.33|49.53|52.37|49.57|52.37|49.57|52.33|49.53|0
1648017230000|2022-03-23 06:33:50|52.43|49.63|52.49|49.69|52.49|49.69|52.43|49.63|0
1648017250000|2022-03-23 06:34:10|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1648017260000|2022-03-23 06:34:20|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1648017270000|2022-03-23 06:34:30|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1648017280000|2022-03-23 06:34:40|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1648017300000|2022-03-23 06:35:00|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1648017310000|2022-03-23 06:35:10|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1648017320000|2022-03-23 06:35:20|52.46|49.66|52.49|49.69|52.49|49.69|52.46|49.66|0
1648017360000|2022-03-23 06:36:00|52.52|49.72|52.49|49.69|52.52|49.72|52.49|49.69|0
1648017390000|2022-03-23 06:36:30|52.52|49.72|52.56|49.76|52.56|49.76|52.52|49.72|0
1648017400000|2022-03-23 06:36:40|52.52|49.72|52.49|49.69|52.52|49.72|52.49|49.69|0
1648017410000|2022-03-23 06:36:50|52.3|49.5|52.36|49.56|52.36|49.56|52.3|49.5|0
1648017430000|2022-03-23 06:37:10|52.4|49.6|52.43|49.63|52.46|49.66|52.4|49.6|0
1648017440000|2022-03-23 06:37:20|52.49|49.69|52.56|49.76|52.56|49.76|52.49|49.69|0
1648017450000|2022-03-23 06:37:30|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1648017490000|2022-03-23 06:38:10|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1648017510000|2022-03-23 06:38:30|52.46|49.66|52.46|49.66|52.49|49.69|52.46|49.66|0
1648017520000|2022-03-23 06:38:40|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1648017530000|2022-03-23 06:38:50|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1648017550000|2022-03-23 06:39:10|52.65|49.85|52.69|49.89|52.69|49.89|52.65|49.85|0
1648017560000|2022-03-23 06:39:20|52.72|49.92|52.69|49.89|52.72|49.92|52.69|49.89|0
1648017570000|2022-03-23 06:39:30|52.72|49.92|52.75|49.95|52.75|49.95|52.69|49.89|0
1648017600000|2022-03-23 06:40:00|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1648017610000|2022-03-23 06:40:10|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1648017620000|2022-03-23 06:40:20|52.78|49.98|52.78|49.98|52.78|49.98|52.75|49.95|0
1648017630000|2022-03-23 06:40:30|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1648017660000|2022-03-23 06:41:00|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1648017680000|2022-03-23 06:41:20|52.72|49.92|52.82|50.02|52.82|50.02|52.72|49.92|0
1648017690000|2022-03-23 06:41:30|52.81|50.01|52.78|49.98|52.81|50.01|52.78|49.98|0
1648017700000|2022-03-23 06:41:40|52.81|50.01|52.81|50.01|52.81|50.01|52.78|49.98|0
1648017730000|2022-03-23 06:42:10|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1648017760000|2022-03-23 06:42:40|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1648017770000|2022-03-23 06:42:50|52.81|50.01|52.85|50.05|52.85|50.05|52.81|50.01|0
1648017780000|2022-03-23 06:43:00|52.81|50.01|52.85|50.05|52.85|50.05|52.81|50.01|0
1648017790000|2022-03-23 06:43:10|52.88|50.08|52.85|50.05|52.88|50.08|52.85|50.05|0
1648017800000|2022-03-23 06:43:20|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1648017810000|2022-03-23 06:43:30|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1648017820000|2022-03-23 06:43:40|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1648017840000|2022-03-23 06:44:00|52.72|49.92|52.68|49.88|52.72|49.92|52.68|49.88|0
1648017850000|2022-03-23 06:44:10|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1648017870000|2022-03-23 06:44:30|52.72|49.92|52.72|49.92|52.75|49.95|52.72|49.92|0
1648017880000|2022-03-23 06:44:40|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1648017890000|2022-03-23 06:44:50|52.75|49.95|52.71|49.91|52.75|49.95|52.71|49.91|0
1648017900000|2022-03-23 06:45:00|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1648017910000|2022-03-23 06:45:10|52.88|50.08|52.81|50.01|52.88|50.08|52.81|50.01|0
1648017920000|2022-03-23 06:45:20|52.88|50.08|52.88|50.08|52.88|50.08|52.84|50.04|0
1648017930000|2022-03-23 06:45:30|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1648017950000|2022-03-23 06:45:50|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1648017960000|2022-03-23 06:46:00|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1648017970000|2022-03-23 06:46:10|52.68|49.88|52.62|49.82|52.68|49.88|52.62|49.82|0
1648018000000|2022-03-23 06:46:40|52.55|49.75|52.52|49.72|52.55|49.75|52.52|49.72|0
1648018010000|2022-03-23 06:46:50|52.55|49.75|52.58|49.78|52.58|49.78|52.55|49.75|0
1648018020000|2022-03-23 06:47:00|52.62|49.82|52.55|49.75|52.62|49.82|52.55|49.75|0
1648018050000|2022-03-23 06:47:30|52.62|49.82|52.52|49.72|52.62|49.82|52.52|49.72|0
1648018060000|2022-03-23 06:47:40|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648018070000|2022-03-23 06:47:50|52.52|49.72|52.49|49.69|52.52|49.72|52.49|49.69|0
1648018080000|2022-03-23 06:48:00|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648018090000|2022-03-23 06:48:10|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1648018100000|2022-03-23 06:48:20|52.52|49.72|52.52|49.72|52.55|49.75|52.52|49.72|0
1648018110000|2022-03-23 06:48:30|52.55|49.75|52.49|49.69|52.55|49.75|52.49|49.69|0
1648018120000|2022-03-23 06:48:40|52.45|49.65|52.42|49.62|52.45|49.65|52.42|49.62|0
1648018140000|2022-03-23 06:49:00|52.33|49.53|52.36|49.56|52.36|49.56|52.33|49.53|0
1648018150000|2022-03-23 06:49:10|52.29|49.49|52.33|49.53|52.36|49.56|52.29|49.49|0
1648018160000|2022-03-23 06:49:20|52.29|49.49|52.26|49.46|52.29|49.49|52.23|49.43|0
1648018170000|2022-03-23 06:49:30|52.29|49.49|52.23|49.43|52.29|49.49|52.23|49.43|0
1648018180000|2022-03-23 06:49:40|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648018200000|2022-03-23 06:50:00|52.33|49.53|52.29|49.49|52.36|49.56|52.29|49.49|0
1648018210000|2022-03-23 06:50:10|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1648018220000|2022-03-23 06:50:20|52.23|49.43|52.17|49.37|52.29|49.49|52.17|49.37|0
1648018230000|2022-03-23 06:50:30|52.1|49.3|52.1|49.3|52.17|49.37|52.1|49.3|0
1648018240000|2022-03-23 06:50:40|52.04|49.24|52.1|49.3|52.1|49.3|52.04|49.24|0
1648018250000|2022-03-23 06:50:50|52.13|49.33|52.07|49.27|52.13|49.33|52.07|49.27|0
1648018260000|2022-03-23 06:51:00|52.04|49.24|52.1|49.3|52.1|49.3|52.04|49.24|0
1648018280000|2022-03-23 06:51:20|52.13|49.33|52.17|49.37|52.17|49.37|52.1|49.3|0
1648018290000|2022-03-23 06:51:30|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1648018310000|2022-03-23 06:51:50|52.2|49.4|52.16|49.36|52.2|49.4|52.16|49.36|0
1648018330000|2022-03-23 06:52:10|52.13|49.33|52.1|49.3|52.13|49.33|52.1|49.3|0
1648018360000|2022-03-23 06:52:40|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1648018370000|2022-03-23 06:52:50|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1648018400000|2022-03-23 06:53:20|52.13|49.33|52.16|49.36|52.16|49.36|52.13|49.33|0
1648018420000|2022-03-23 06:53:40|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648018430000|2022-03-23 06:53:50|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1648018440000|2022-03-23 06:54:00|52.23|49.43|52.29|49.49|52.29|49.49|52.23|49.43|0
1648018470000|2022-03-23 06:54:30|52.26|49.46|52.23|49.43|52.29|49.49|52.23|49.43|0
1648018500000|2022-03-23 06:55:00|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1648018510000|2022-03-23 06:55:10|52.16|49.36|52.19|49.39|52.23|49.43|52.16|49.36|0
1648018520000|2022-03-23 06:55:20|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1648018530000|2022-03-23 06:55:30|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648018550000|2022-03-23 06:55:50|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1648018560000|2022-03-23 06:56:00|52.29|49.49|52.36|49.56|52.36|49.56|52.29|49.49|0
1648018620000|2022-03-23 06:57:00|52.45|49.65|52.42|49.62|52.45|49.65|52.42|49.62|0
1648018630000|2022-03-23 06:57:10|52.45|49.65|52.48|49.68|52.48|49.68|52.45|49.65|0
1648018640000|2022-03-23 06:57:20|52.45|49.65|52.48|49.68|52.48|49.68|52.45|49.65|0
1648018670000|2022-03-23 06:57:50|52.42|49.62|52.48|49.68|52.48|49.68|52.42|49.62|0
1648018700000|2022-03-23 06:58:20|52.45|49.65|52.45|49.65|52.48|49.68|52.45|49.65|0
1648018710000|2022-03-23 06:58:30|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648018720000|2022-03-23 06:58:40|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648018730000|2022-03-23 06:58:50|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648018740000|2022-03-23 06:59:00|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1648018750000|2022-03-23 06:59:10|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1648018780000|2022-03-23 06:59:40|52.45|49.65|52.48|49.68|52.48|49.68|52.45|49.65|0
1648018790000|2022-03-23 06:59:50|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1648018800000|2022-03-23 07:00:00|52.48|49.68|52.55|49.75|52.55|49.75|52.48|49.68|0
1648018840000|2022-03-23 07:00:40|52.48|49.68|52.48|49.68|52.48|49.68|52.45|49.65|0
1648018850000|2022-03-23 07:00:50|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1648018880000|2022-03-23 07:01:20|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1648018890000|2022-03-23 07:01:30|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648018910000|2022-03-23 07:01:50|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1648018920000|2022-03-23 07:02:00|52.16|49.36|52.22|49.42|52.22|49.42|52.16|49.36|0
1648018930000|2022-03-23 07:02:10|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1648018940000|2022-03-23 07:02:20|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1648018950000|2022-03-23 07:02:30|52.29|49.49|52.16|49.36|52.29|49.49|52.16|49.36|0
1648018980000|2022-03-23 07:03:00|52.22|49.42|52.16|49.36|52.22|49.42|52.16|49.36|0
1648018990000|2022-03-23 07:03:10|52.1|49.3|52.1|49.3|52.13|49.33|52.1|49.3|0
1648019020000|2022-03-23 07:03:40|52.06|49.26|52.1|49.3|52.1|49.3|52.06|49.26|0
1648019030000|2022-03-23 07:03:50|52.06|49.26|52.06|49.26|52.06|49.26|52.06|49.26|0
1648019040000|2022-03-23 07:04:00|52.03|49.23|52.03|49.23|52.06|49.26|52.03|49.23|0
1648019050000|2022-03-23 07:04:10|51.84|49.04|52.13|49.33|52.13|49.33|51.84|49.04|0
1648019060000|2022-03-23 07:04:20|52.1|49.3|52.06|49.26|52.1|49.3|52.06|49.26|0
1648019070000|2022-03-23 07:04:30|52.03|49.23|51.97|49.17|52.03|49.23|51.97|49.17|0
1648019080000|2022-03-23 07:04:40|52.03|49.23|52.03|49.23|52.03|49.23|52.03|49.23|0
1648019090000|2022-03-23 07:04:50|52.09|49.29|52.09|49.29|52.09|49.29|52.09|49.29|0
1648019100000|2022-03-23 07:05:00|51.89|49.49|51.83|49.43|51.89|49.49|51.8|49.4|0
1648019110000|2022-03-23 07:05:10|51.8|49.4|51.77|49.37|51.83|49.43|51.77|49.37|0
1648019130000|2022-03-23 07:05:30|51.73|49.33|51.64|49.24|51.73|49.33|51.64|49.24|0
1648019150000|2022-03-23 07:05:50|51.57|49.17|51.57|49.17|51.64|49.24|51.57|49.17|0
1648019160000|2022-03-23 07:06:00|51.64|49.24|51.64|49.24|51.64|49.24|51.64|49.24|0
1648019170000|2022-03-23 07:06:10|51.57|49.17|51.64|49.24|51.64|49.24|51.57|49.17|0
1648019180000|2022-03-23 07:06:20|51.57|49.17|51.57|49.17|51.64|49.24|51.57|49.17|0
1648019190000|2022-03-23 07:06:30|51.6|49.2|51.51|49.11|51.6|49.2|51.51|49.11|0
1648019200000|2022-03-23 07:06:40|51.45|49.05|51.57|49.17|51.57|49.17|51.45|49.05|0
1648019210000|2022-03-23 07:06:50|51.54|49.14|51.51|49.11|51.57|49.17|51.51|49.11|0
1648019220000|2022-03-23 07:07:00|51.48|49.08|51.51|49.11|51.51|49.11|51.48|49.08|0
1648019230000|2022-03-23 07:07:10|51.38|48.98|51.32|48.92|51.38|48.98|51.32|48.92|0
1648019240000|2022-03-23 07:07:20|51.45|49.05|51.51|49.11|51.51|49.11|51.45|49.05|0
1648019250000|2022-03-23 07:07:30|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1648019270000|2022-03-23 07:07:50|51.48|49.08|51.51|49.11|51.51|49.11|51.48|49.08|0
1648019280000|2022-03-23 07:08:00|51.48|49.08|51.45|49.05|51.48|49.08|51.45|49.05|0
1648019300000|2022-03-23 07:08:20|51.51|49.11|51.51|49.11|51.51|49.11|51.51|49.11|0
1648019310000|2022-03-23 07:08:30|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1648019320000|2022-03-23 07:08:40|51.51|49.11|51.45|49.05|51.51|49.11|51.45|49.05|0
1648019330000|2022-03-23 07:08:50|51.48|49.08|51.48|49.08|51.48|49.08|51.45|49.05|0
1648019340000|2022-03-23 07:09:00|51.45|49.05|51.51|49.11|51.51|49.11|51.45|49.05|0
1648019370000|2022-03-23 07:09:30|51.57|49.17|51.57|49.17|51.57|49.17|51.57|49.17|0
1648019380000|2022-03-23 07:09:40|51.64|49.24|51.6|49.2|51.64|49.24|51.57|49.17|0
1648019390000|2022-03-23 07:09:50|51.57|49.17|51.6|49.2|51.6|49.2|51.57|49.17|0
1648019400000|2022-03-23 07:10:00|51.64|49.24|51.64|49.24|51.64|49.24|51.64|49.24|0
1648019410000|2022-03-23 07:10:10|51.57|49.17|51.57|49.17|51.57|49.17|51.57|49.17|0
1648019420000|2022-03-23 07:10:20|51.54|49.14|51.44|49.04|51.54|49.14|51.44|49.04|0
1648019430000|2022-03-23 07:10:30|51.38|48.98|51.44|49.04|51.44|49.04|51.38|48.98|0
1648019450000|2022-03-23 07:10:50|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1648019460000|2022-03-23 07:11:00|51.32|48.92|51.32|48.92|51.38|48.98|51.32|48.92|0
1648019480000|2022-03-23 07:11:20|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1648019490000|2022-03-23 07:11:30|51.51|49.11|51.47|49.07|51.51|49.11|51.47|49.07|0
1648019510000|2022-03-23 07:11:50|51.51|49.11|51.51|49.11|51.51|49.11|51.47|49.07|0
1648019520000|2022-03-23 07:12:00|51.47|49.07|51.38|48.98|51.47|49.07|51.38|48.98|0
1648019540000|2022-03-23 07:12:20|51.35|48.95|51.35|48.95|51.38|48.98|51.35|48.95|0
1648019550000|2022-03-23 07:12:30|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1648019560000|2022-03-23 07:12:40|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1648019570000|2022-03-23 07:12:50|51.22|48.82|51.25|48.85|51.25|48.85|51.19|48.79|0
1648019580000|2022-03-23 07:13:00|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1648019590000|2022-03-23 07:13:10|51.35|48.95|51.32|48.92|51.35|48.95|51.32|48.92|0
1648019600000|2022-03-23 07:13:20|51.25|48.85|51.28|48.88|51.28|48.88|51.25|48.85|0
1648019610000|2022-03-23 07:13:30|51.25|48.85|51.25|48.85|51.28|48.88|51.25|48.85|0
1648019620000|2022-03-23 07:13:40|51.28|48.88|51.28|48.88|51.32|48.92|51.28|48.88|0
1648019630000|2022-03-23 07:13:50|51.25|48.85|51.28|48.88|51.32|48.92|51.25|48.85|0
1648019640000|2022-03-23 07:14:00|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1648019650000|2022-03-23 07:14:10|51.22|48.82|51.22|48.82|51.25|48.85|51.22|48.82|0
1648019660000|2022-03-23 07:14:20|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1648019690000|2022-03-23 07:14:50|51.28|48.88|51.25|48.85|51.28|48.88|51.25|48.85|0
1648019700000|2022-03-23 07:15:00|51.19|48.79|51.25|48.85|51.25|48.85|51.19|48.79|0
1648019710000|2022-03-23 07:15:10|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1648019720000|2022-03-23 07:15:20|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1648019730000|2022-03-23 07:15:30|51.35|48.95|51.31|48.91|51.38|48.98|51.31|48.91|0
1648019740000|2022-03-23 07:15:40|51.28|48.88|51.19|48.79|51.28|48.88|51.19|48.79|0
1648019760000|2022-03-23 07:16:00|51.28|48.88|51.25|48.85|51.31|48.91|51.25|48.85|0
1648019770000|2022-03-23 07:16:10|51.19|48.79|51.19|48.79|51.19|48.79|51.19|48.79|0
1648019780000|2022-03-23 07:16:20|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1648019790000|2022-03-23 07:16:30|51.19|48.79|51.19|48.79|51.22|48.82|51.19|48.79|0
1648019800000|2022-03-23 07:16:40|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1648019830000|2022-03-23 07:17:10|51.19|48.79|51.19|48.79|51.19|48.79|51.19|48.79|0
1648019840000|2022-03-23 07:17:20|51.25|48.85|51.28|48.88|51.28|48.88|51.25|48.85|0
1648019850000|2022-03-23 07:17:30|51.31|48.91|51.25|48.85|51.31|48.91|51.19|48.79|0
1648019870000|2022-03-23 07:17:50|51.31|48.91|51.28|48.88|51.31|48.91|51.28|48.88|0
1648019880000|2022-03-23 07:18:00|51.25|48.85|51.19|48.79|51.25|48.85|51.19|48.79|0
1648019890000|2022-03-23 07:18:10|51.25|48.85|51.25|48.85|51.25|48.85|51.19|48.79|0
1648019910000|2022-03-23 07:18:30|51.22|48.82|51.19|48.79|51.22|48.82|51.19|48.79|0
1648019920000|2022-03-23 07:18:40|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1648019950000|2022-03-23 07:19:10|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1648019970000|2022-03-23 07:19:30|51.28|48.88|51.25|48.85|51.28|48.88|51.25|48.85|0
1648019990000|2022-03-23 07:19:50|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1648020000000|2022-03-23 07:20:00|51.22|48.82|51.25|48.85|51.25|48.85|51.22|48.82|0
1648020010000|2022-03-23 07:20:10|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1648020020000|2022-03-23 07:20:20|51.28|48.88|51.31|48.91|51.31|48.91|51.25|48.85|0
1648020030000|2022-03-23 07:20:30|51.28|48.88|51.25|48.85|51.28|48.88|51.25|48.85|0
1648020100000|2022-03-23 07:21:40|51.18|48.78|51.25|48.85|51.25|48.85|51.18|48.78|0
1648020130000|2022-03-23 07:22:10|51.18|48.78|51.22|48.82|51.22|48.82|51.18|48.78|0
1648020140000|2022-03-23 07:22:20|51.25|48.85|51.31|48.91|51.31|48.91|51.25|48.85|0
1648020150000|2022-03-23 07:22:30|51.34|48.94|51.38|48.98|51.38|48.98|51.34|48.94|0
1648020160000|2022-03-23 07:22:40|51.31|48.91|51.25|48.85|51.31|48.91|51.25|48.85|0
1648020170000|2022-03-23 07:22:50|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1648020180000|2022-03-23 07:23:00|51.25|48.85|51.31|48.91|51.31|48.91|51.25|48.85|0
1648020190000|2022-03-23 07:23:10|51.34|48.94|51.38|48.98|51.38|48.98|51.34|48.94|0
1648020200000|2022-03-23 07:23:20|51.34|48.94|51.44|49.04|51.44|49.04|51.34|48.94|0
1648020210000|2022-03-23 07:23:30|51.5|49.1|51.44|49.04|51.5|49.1|51.44|49.04|0
1648020220000|2022-03-23 07:23:40|51.47|49.07|51.5|49.1|51.5|49.1|51.44|49.04|0
1648020240000|2022-03-23 07:24:00|51.47|49.07|51.5|49.1|51.5|49.1|51.47|49.07|0
1648020250000|2022-03-23 07:24:10|51.44|49.04|51.44|49.04|51.44|49.04|51.44|49.04|0
1648020260000|2022-03-23 07:24:20|51.47|49.07|51.44|49.04|51.47|49.07|51.41|49.01|0
1648020270000|2022-03-23 07:24:30|51.41|49.01|51.44|49.04|51.44|49.04|51.41|49.01|0
1648020280000|2022-03-23 07:24:40|51.47|49.07|51.37|48.97|51.47|49.07|51.37|48.97|0
1648020290000|2022-03-23 07:24:50|51.34|48.94|51.31|48.91|51.37|48.97|51.31|48.91|0
1648020300000|2022-03-23 07:25:00|51.34|48.94|51.37|48.97|51.37|48.97|51.34|48.94|0
1648020340000|2022-03-23 07:25:40|51.34|48.94|51.37|48.97|51.37|48.97|51.34|48.94|0
1648020350000|2022-03-23 07:25:50|51.4|49|51.44|49.04|51.44|49.04|51.4|49|0
1648020360000|2022-03-23 07:26:00|51.37|48.97|51.47|49.07|51.47|49.07|51.37|48.97|0
1648020370000|2022-03-23 07:26:10|51.44|49.04|51.44|49.04|51.44|49.04|51.44|49.04|0
1648020380000|2022-03-23 07:26:20|51.5|49.1|51.5|49.1|51.5|49.1|51.5|49.1|0
1648020400000|2022-03-23 07:26:40|51.47|49.07|51.5|49.1|51.5|49.1|51.47|49.07|0
1648020410000|2022-03-23 07:26:50|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1648020430000|2022-03-23 07:27:10|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1648020440000|2022-03-23 07:27:20|51.56|49.16|51.5|49.1|51.56|49.16|51.5|49.1|0
1648020450000|2022-03-23 07:27:30|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1648020460000|2022-03-23 07:27:40|51.53|49.13|51.5|49.1|51.53|49.13|51.5|49.1|0
1648020470000|2022-03-23 07:27:50|51.53|49.13|51.5|49.1|51.53|49.13|51.5|49.1|0
1648020510000|2022-03-23 07:28:30|51.47|49.07|51.5|49.1|51.5|49.1|51.47|49.07|0
1648020540000|2022-03-23 07:29:00|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1648020580000|2022-03-23 07:29:40|51.63|49.23|51.56|49.16|51.63|49.23|51.56|49.16|0
1648020590000|2022-03-23 07:29:50|51.59|49.19|51.59|49.19|51.59|49.19|51.59|49.19|0
1648020600000|2022-03-23 07:30:00|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1648020610000|2022-03-23 07:30:10|51.5|49.1|51.5|49.1|51.5|49.1|51.5|49.1|0
1648020620000|2022-03-23 07:30:20|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1648020630000|2022-03-23 07:30:30|51.5|49.1|51.5|49.1|51.5|49.1|51.5|49.1|0
1648020650000|2022-03-23 07:30:50|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1648020660000|2022-03-23 07:31:00|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1648020670000|2022-03-23 07:31:10|51.53|49.13|51.5|49.1|51.53|49.13|51.5|49.1|0
1648020690000|2022-03-23 07:31:30|51.56|49.16|51.53|49.13|51.56|49.16|51.53|49.13|0
1648020700000|2022-03-23 07:31:40|51.5|49.1|51.5|49.1|51.5|49.1|51.5|49.1|0
1648020720000|2022-03-23 07:32:00|51.43|49.03|51.4|49|51.47|49.07|51.4|49|0
1648020730000|2022-03-23 07:32:10|51.37|48.97|51.37|48.97|51.37|48.97|51.37|48.97|0
1648020750000|2022-03-23 07:32:30|51.31|48.91|51.37|48.97|51.37|48.97|51.31|48.91|0
1648020770000|2022-03-23 07:32:50|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1648020780000|2022-03-23 07:33:00|51.34|48.94|51.34|48.94|51.34|48.94|51.34|48.94|0
1648020790000|2022-03-23 07:33:10|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1648020820000|2022-03-23 07:33:40|51.24|48.84|51.24|48.84|51.24|48.84|51.24|48.84|0
1648020830000|2022-03-23 07:33:50|51.18|48.78|51.21|48.81|51.24|48.84|51.18|48.78|0
1648020840000|2022-03-23 07:34:00|51.24|48.84|51.24|48.84|51.24|48.84|51.18|48.78|0
1648020850000|2022-03-23 07:34:10|51.18|48.78|51.24|48.84|51.24|48.84|51.18|48.78|0
1648020860000|2022-03-23 07:34:20|51.21|48.81|51.24|48.84|51.24|48.84|51.21|48.81|0
1648020870000|2022-03-23 07:34:30|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1648020880000|2022-03-23 07:34:40|51.18|48.78|51.12|48.72|51.18|48.78|51.08|48.68|0
1648020890000|2022-03-23 07:34:50|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1648020900000|2022-03-23 07:35:00|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1648020910000|2022-03-23 07:35:10|50.67|48.27|50.67|48.27|50.74|48.34|50.67|48.27|0
1648020920000|2022-03-23 07:35:20|50.74|48.34|50.74|48.34|50.74|48.34|50.74|48.34|0
1648020930000|2022-03-23 07:35:30|50.8|48.4|50.67|48.27|50.8|48.4|50.67|48.27|0
1648020940000|2022-03-23 07:35:40|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1648020950000|2022-03-23 07:35:50|50.67|48.27|50.61|48.21|50.74|48.34|50.61|48.21|0
1648020960000|2022-03-23 07:36:00|50.67|48.27|50.74|48.34|50.74|48.34|50.67|48.27|0
1648020970000|2022-03-23 07:36:10|50.7|48.3|50.61|48.21|50.7|48.3|50.61|48.21|0
1648020980000|2022-03-23 07:36:20|50.64|48.24|50.61|48.21|50.64|48.24|50.61|48.21|0
1648020990000|2022-03-23 07:36:30|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1648021000000|2022-03-23 07:36:40|50.55|48.15|50.61|48.21|50.61|48.21|50.55|48.15|0
1648021010000|2022-03-23 07:36:50|50.67|48.27|50.67|48.27|50.67|48.27|50.67|48.27|0
1648021020000|2022-03-23 07:37:00|50.8|48.4|50.8|48.4|50.8|48.4|50.77|48.37|0
1648021030000|2022-03-23 07:37:10|50.73|48.33|50.67|48.27|50.73|48.33|50.67|48.27|0
1648021060000|2022-03-23 07:37:40|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1648021070000|2022-03-23 07:37:50|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1648021090000|2022-03-23 07:38:10|50.86|48.46|50.92|48.52|50.92|48.52|50.86|48.46|0
1648021100000|2022-03-23 07:38:20|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1648021110000|2022-03-23 07:38:30|50.92|48.52|50.99|48.59|50.99|48.59|50.92|48.52|0
1648021130000|2022-03-23 07:38:50|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1648021140000|2022-03-23 07:39:00|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1648021150000|2022-03-23 07:39:10|51.05|48.65|51.11|48.71|51.11|48.71|51.05|48.65|0
1648021160000|2022-03-23 07:39:20|51.18|48.78|51.11|48.71|51.18|48.78|51.11|48.71|0
1648021170000|2022-03-23 07:39:30|51.08|48.68|51.05|48.65|51.11|48.71|51.05|48.65|0
1648021180000|2022-03-23 07:39:40|51.11|48.71|51.11|48.71|51.11|48.71|51.11|48.71|0
1648021190000|2022-03-23 07:39:50|51.14|48.74|51.18|48.78|51.18|48.78|51.14|48.74|0
1648021200000|2022-03-23 07:40:00|51.11|48.71|51.11|48.71|51.11|48.71|51.11|48.71|0
1648021210000|2022-03-23 07:40:10|51.18|48.78|51.11|48.71|51.18|48.78|51.11|48.71|0
1648021220000|2022-03-23 07:40:20|51.05|48.65|50.99|48.59|51.05|48.65|50.99|48.59|0
1648021230000|2022-03-23 07:40:30|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1648021240000|2022-03-23 07:40:40|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1648021250000|2022-03-23 07:40:50|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1648021260000|2022-03-23 07:41:00|51.11|48.71|51.08|48.68|51.11|48.71|51.05|48.65|0
1648021270000|2022-03-23 07:41:10|51.11|48.71|51.05|48.65|51.11|48.71|51.05|48.65|0
1648021280000|2022-03-23 07:41:20|51.08|48.68|51.18|48.78|51.18|48.78|51.08|48.68|0
1648021290000|2022-03-23 07:41:30|51.24|48.84|51.24|48.84|51.24|48.84|51.24|48.84|0
1648021310000|2022-03-23 07:41:50|51.18|48.78|51.24|48.84|51.24|48.84|51.18|48.78|0
1648021320000|2022-03-23 07:42:00|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1648021330000|2022-03-23 07:42:10|51.21|48.81|51.24|48.84|51.24|48.84|51.21|48.81|0
1648021350000|2022-03-23 07:42:30|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1648021360000|2022-03-23 07:42:40|51.11|48.71|51.11|48.71|51.11|48.71|51.11|48.71|0
1648021370000|2022-03-23 07:42:50|51.08|48.68|51.11|48.71|51.11|48.71|51.05|48.65|0
1648021390000|2022-03-23 07:43:10|51.08|48.68|51.08|48.68|51.08|48.68|51.08|48.68|0
1648021400000|2022-03-23 07:43:20|51.05|48.65|51.08|48.68|51.08|48.68|51.05|48.65|0
1648021410000|2022-03-23 07:43:30|51.05|48.65|51.14|48.74|51.14|48.74|51.05|48.65|0
1648021420000|2022-03-23 07:43:40|51.11|48.71|51.11|48.71|51.11|48.71|51.08|48.68|0
1648021430000|2022-03-23 07:43:50|51.14|48.74|51.11|48.71|51.14|48.74|51.11|48.71|0
1648021440000|2022-03-23 07:44:00|51.14|48.74|51.11|48.71|51.14|48.74|51.11|48.71|0
1648021450000|2022-03-23 07:44:10|51.14|48.74|51.14|48.74|51.14|48.74|51.14|48.74|0
1648021460000|2022-03-23 07:44:20|51.17|48.77|51.17|48.77|51.17|48.77|51.17|48.77|0
1648021470000|2022-03-23 07:44:30|51.11|48.71|51.05|48.65|51.11|48.71|51.05|48.65|0
1648021490000|2022-03-23 07:44:50|51.01|48.61|51.01|48.61|51.05|48.65|51.01|48.61|0
1648021500000|2022-03-23 07:45:00|51.05|48.65|50.98|48.58|51.05|48.65|50.98|48.58|0
1648021510000|2022-03-23 07:45:10|50.95|48.55|50.98|48.58|50.98|48.58|50.95|48.55|0
1648021520000|2022-03-23 07:45:20|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1648021530000|2022-03-23 07:45:30|50.95|48.55|51.11|48.71|51.11|48.71|50.95|48.55|0
1648021540000|2022-03-23 07:45:40|51.05|48.65|50.92|48.52|51.05|48.65|50.92|48.52|0
1648021550000|2022-03-23 07:45:50|50.95|48.55|50.92|48.52|50.95|48.55|50.92|48.52|0
1648021560000|2022-03-23 07:46:00|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1648021570000|2022-03-23 07:46:10|50.92|48.52|51.05|48.65|51.05|48.65|50.92|48.52|0
1648021580000|2022-03-23 07:46:20|50.98|48.58|50.98|48.58|51.01|48.61|50.98|48.58|0
1648021600000|2022-03-23 07:46:40|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1648021620000|2022-03-23 07:47:00|50.98|48.58|50.95|48.55|50.98|48.58|50.95|48.55|0
1648021630000|2022-03-23 07:47:10|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1648021650000|2022-03-23 07:47:30|51.01|48.61|51.05|48.65|51.05|48.65|50.98|48.58|0
1648021660000|2022-03-23 07:47:40|51.11|48.71|51.05|48.65|51.14|48.74|51.05|48.65|0
1648021670000|2022-03-23 07:47:50|51.01|48.61|50.98|48.58|51.01|48.61|50.98|48.58|0
1648021680000|2022-03-23 07:48:00|50.92|48.52|51.05|48.65|51.05|48.65|50.92|48.52|0
1648021690000|2022-03-23 07:48:10|51.01|48.61|50.98|48.58|51.01|48.61|50.98|48.58|0
1648021700000|2022-03-23 07:48:20|50.95|48.55|50.98|48.58|50.98|48.58|50.95|48.55|0
1648021710000|2022-03-23 07:48:30|50.92|48.52|50.98|48.58|50.98|48.58|50.92|48.52|0
1648021720000|2022-03-23 07:48:40|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1648021730000|2022-03-23 07:48:50|50.89|48.49|50.89|48.49|50.89|48.49|50.89|48.49|0
1648021740000|2022-03-23 07:49:00|50.92|48.52|50.95|48.55|50.95|48.55|50.92|48.52|0
1648021750000|2022-03-23 07:49:10|50.92|48.52|50.98|48.58|50.98|48.58|50.92|48.52|0
1648021770000|2022-03-23 07:49:30|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1648021780000|2022-03-23 07:49:40|51.11|48.71|51.11|48.71|51.11|48.71|51.11|48.71|0
1648021800000|2022-03-23 07:50:00|51.17|48.77|51.17|48.77|51.17|48.77|51.17|48.77|0
1648021810000|2022-03-23 07:50:10|51.14|48.74|51.11|48.71|51.17|48.77|51.11|48.71|0
1648021820000|2022-03-23 07:50:20|51.17|48.77|51.17|48.77|51.17|48.77|51.11|48.71|0
1648021830000|2022-03-23 07:50:30|51.14|48.74|51.17|48.77|51.17|48.77|51.14|48.74|0
1648021840000|2022-03-23 07:50:40|51.14|48.74|51.17|48.77|51.17|48.77|51.14|48.74|0
1648021850000|2022-03-23 07:50:50|51.2|48.8|51.11|48.71|51.2|48.8|51.11|48.71|0
1648021860000|2022-03-23 07:51:00|51.08|48.68|51.08|48.68|51.08|48.68|51.08|48.68|0
1648021870000|2022-03-23 07:51:10|51.04|48.64|51.04|48.64|51.04|48.64|51.04|48.64|0
1648021880000|2022-03-23 07:51:20|51.08|48.68|51.11|48.71|51.11|48.71|51.08|48.68|0
1648021900000|2022-03-23 07:51:40|51.04|48.64|51.04|48.64|51.04|48.64|51.04|48.64|0
1648021910000|2022-03-23 07:51:50|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1648021920000|2022-03-23 07:52:00|51.01|48.61|50.95|48.55|51.01|48.61|50.95|48.55|0
1648021930000|2022-03-23 07:52:10|50.98|48.58|51.01|48.61|51.01|48.61|50.98|48.58|0
1648021950000|2022-03-23 07:52:30|51.04|48.64|51.01|48.61|51.04|48.64|51.01|48.61|0
1648021960000|2022-03-23 07:52:40|50.98|48.58|50.95|48.55|50.98|48.58|50.95|48.55|0
1648021970000|2022-03-23 07:52:50|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1648021980000|2022-03-23 07:53:00|50.98|48.58|51.04|48.64|51.04|48.64|50.98|48.58|0
1648021990000|2022-03-23 07:53:10|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1648022010000|2022-03-23 07:53:30|51.11|48.71|51.11|48.71|51.11|48.71|51.11|48.71|0
1648022020000|2022-03-23 07:53:40|51.17|48.77|51.11|48.71|51.17|48.77|51.11|48.71|0
1648022040000|2022-03-23 07:54:00|51.23|48.83|51.23|48.83|51.23|48.83|51.23|48.83|0
1648022050000|2022-03-23 07:54:10|51.17|48.77|51.17|48.77|51.17|48.77|51.17|48.77|0
1648022060000|2022-03-23 07:54:20|51.2|48.8|51.23|48.83|51.23|48.83|51.2|48.8|0
1648022070000|2022-03-23 07:54:30|51.17|48.77|51.2|48.8|51.2|48.8|51.17|48.77|0
1648022080000|2022-03-23 07:54:40|51.23|48.83|51.11|48.71|51.23|48.83|51.11|48.71|0
1648022100000|2022-03-23 07:55:00|51.04|48.64|50.98|48.58|51.04|48.64|50.98|48.58|0
1648022110000|2022-03-23 07:55:10|50.95|48.55|50.92|48.52|50.95|48.55|50.92|48.52|0
1648022120000|2022-03-23 07:55:20|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1648022130000|2022-03-23 07:55:30|50.92|48.52|50.98|48.58|50.98|48.58|50.92|48.52|0
1648022140000|2022-03-23 07:55:40|51.04|48.64|51.14|48.74|51.14|48.74|51.04|48.64|0
1648022150000|2022-03-23 07:55:50|51.17|48.77|51.11|48.71|51.17|48.77|51.11|48.71|0
1648022160000|2022-03-23 07:56:00|51.04|48.64|51.07|48.67|51.07|48.67|51.04|48.64|0
1648022170000|2022-03-23 07:56:10|51.04|48.64|50.98|48.58|51.04|48.64|50.98|48.58|0
1648022190000|2022-03-23 07:56:30|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1648022200000|2022-03-23 07:56:40|50.95|48.55|51.01|48.61|51.01|48.61|50.95|48.55|0
1648022210000|2022-03-23 07:56:50|51.04|48.64|51.04|48.64|51.04|48.64|51.04|48.64|0
1648022230000|2022-03-23 07:57:10|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1648022250000|2022-03-23 07:57:30|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1648022260000|2022-03-23 07:57:40|51.01|48.61|50.98|48.58|51.01|48.61|50.98|48.58|0
1648022270000|2022-03-23 07:57:50|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1648022290000|2022-03-23 07:58:10|50.95|48.55|50.95|48.55|50.95|48.55|50.95|48.55|0
1648022300000|2022-03-23 07:58:20|50.98|48.58|51.04|48.64|51.04|48.64|50.98|48.58|0
1648022310000|2022-03-23 07:58:30|51.01|48.61|51.01|48.61|51.04|48.64|50.98|48.58|0
1648022320000|2022-03-23 07:58:40|50.98|48.58|50.91|48.51|50.98|48.58|50.91|48.51|0
1648022330000|2022-03-23 07:58:50|50.95|48.55|51.01|48.61|51.01|48.61|50.95|48.55|0
1648022340000|2022-03-23 07:59:00|50.98|48.58|50.91|48.51|50.98|48.58|50.91|48.51|0
1648022360000|2022-03-23 07:59:20|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1648022370000|2022-03-23 07:59:30|50.91|48.51|50.94|48.54|50.94|48.54|50.91|48.51|0
1648022380000|2022-03-23 07:59:40|50.98|48.58|50.94|48.54|50.98|48.58|50.94|48.54|0
1648022390000|2022-03-23 07:59:50|50.98|48.58|50.91|48.51|50.98|48.58|50.91|48.51|0
1648022400000|2022-03-23 08:00:00|50.98|48.58|51.1|48.7|51.1|48.7|50.98|48.58|0
1648022410000|2022-03-23 08:00:10|51.17|48.77|51.07|48.67|51.23|48.83|51.04|48.64|0
1648022420000|2022-03-23 08:00:20|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1648022430000|2022-03-23 08:00:30|51.23|48.83|51.1|48.7|51.23|48.83|51.1|48.7|0
1648022440000|2022-03-23 08:00:40|51.13|48.73|51.1|48.7|51.13|48.73|51.1|48.7|0
1648022460000|2022-03-23 08:01:00|50.98|48.58|50.98|48.58|50.98|48.58|50.91|48.51|0
1648022470000|2022-03-23 08:01:10|50.91|48.51|50.94|48.54|50.98|48.58|50.91|48.51|0
1648022480000|2022-03-23 08:01:20|50.98|48.58|50.85|48.45|50.98|48.58|50.85|48.45|0
1648022490000|2022-03-23 08:01:30|50.79|48.39|50.72|48.32|50.79|48.39|50.72|48.32|0
1648022500000|2022-03-23 08:01:40|50.66|48.26|50.53|48.13|50.66|48.26|50.53|48.13|0
1648022510000|2022-03-23 08:01:50|50.35|47.95|50.35|47.95|50.35|47.95|50.35|47.95|0
1648022520000|2022-03-23 08:02:00|50.41|48.01|50.28|47.88|50.41|48.01|50.28|47.88|0
1648022530000|2022-03-23 08:02:10|50.22|47.82|50.16|47.76|50.22|47.82|50.16|47.76|0
1648022540000|2022-03-23 08:02:20|50.22|47.82|50.22|47.82|50.22|47.82|50.16|47.76|0
1648022550000|2022-03-23 08:02:30|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1648022560000|2022-03-23 08:02:40|50.22|47.82|50.35|47.95|50.35|47.95|50.22|47.82|0
1648022570000|2022-03-23 08:02:50|50.28|47.88|50.19|47.79|50.28|47.88|50.19|47.79|0
1648022580000|2022-03-23 08:03:00|50.22|47.82|50.06|47.66|50.22|47.82|50.03|47.63|0
1648022590000|2022-03-23 08:03:10|50.1|47.7|50.03|47.63|50.1|47.7|50.03|47.63|0
1648022600000|2022-03-23 08:03:20|49.97|47.57|49.97|47.57|49.97|47.57|49.97|47.57|0
1648022610000|2022-03-23 08:03:30|50.09|47.69|50.16|47.76|50.16|47.76|50.09|47.69|0
1648022620000|2022-03-23 08:03:40|50.22|47.82|50.16|47.76|50.22|47.82|50.16|47.76|0
1648022630000|2022-03-23 08:03:50|50.22|47.82|50.16|47.76|50.22|47.82|50.16|47.76|0
1648022640000|2022-03-23 08:04:00|50.22|47.82|50.16|47.76|50.22|47.82|50.09|47.69|0
1648022650000|2022-03-23 08:04:10|50.22|47.82|50.16|47.76|50.22|47.82|50.16|47.76|0
1648022660000|2022-03-23 08:04:20|50.25|47.85|50.19|47.79|50.25|47.85|50.19|47.79|0
1648022670000|2022-03-23 08:04:30|50.16|47.76|50.28|47.88|50.28|47.88|50.16|47.76|0
1648022680000|2022-03-23 08:04:40|50.25|47.85|50.22|47.82|50.28|47.88|50.22|47.82|0
1648022690000|2022-03-23 08:04:50|50.19|47.79|50.19|47.79|50.19|47.79|50.19|47.79|0
1648022700000|2022-03-23 08:05:00|50.09|47.69|49.91|47.51|50.12|47.72|49.91|47.51|0
1648022710000|2022-03-23 08:05:10|49.84|47.44|49.81|47.41|49.84|47.44|49.78|47.38|0
1648022720000|2022-03-23 08:05:20|49.91|47.51|49.97|47.57|49.97|47.57|49.91|47.51|0
1648022730000|2022-03-23 08:05:30|50|47.6|49.97|47.57|50|47.6|49.97|47.57|0
1648022740000|2022-03-23 08:05:40|50|47.6|49.84|47.44|50|47.6|49.84|47.44|0
1648022750000|2022-03-23 08:05:50|49.78|47.38|49.91|47.51|49.91|47.51|49.78|47.38|0
1648022760000|2022-03-23 08:06:00|49.97|47.57|49.97|47.57|49.97|47.57|49.97|47.57|0
1648022770000|2022-03-23 08:06:10|49.84|47.44|49.72|47.32|49.84|47.44|49.72|47.32|0
1648022780000|2022-03-23 08:06:20|49.78|47.38|49.78|47.38|49.78|47.38|49.72|47.32|0
1648022800000|2022-03-23 08:06:40|49.84|47.44|49.97|47.57|49.97|47.57|49.84|47.44|0
1648022810000|2022-03-23 08:06:50|49.91|47.51|49.94|47.54|49.94|47.54|49.91|47.51|0
1648022820000|2022-03-23 08:07:00|49.97|47.57|50.16|47.76|50.16|47.76|49.97|47.57|0
1648022830000|2022-03-23 08:07:10|50.09|47.69|50.09|47.69|50.09|47.69|50.09|47.69|0
1648022840000|2022-03-23 08:07:20|50.16|47.76|50.22|47.82|50.22|47.82|50.12|47.72|0
1648022850000|2022-03-23 08:07:30|50.25|47.85|50.22|47.82|50.25|47.85|50.22|47.82|0
1648022860000|2022-03-23 08:07:40|50.19|47.79|50.22|47.82|50.22|47.82|50.19|47.79|0
1648022870000|2022-03-23 08:07:50|50.28|47.88|50.53|48.13|50.53|48.13|50.22|47.82|0
1648022880000|2022-03-23 08:08:00|50.6|48.2|50.6|48.2|50.6|48.2|50.6|48.2|0
1648022890000|2022-03-23 08:08:10|50.59|48.19|50.59|48.19|50.59|48.19|50.47|48.07|0
1648022900000|2022-03-23 08:08:20|50.53|48.13|50.47|48.07|50.53|48.13|50.47|48.07|0
1648022910000|2022-03-23 08:08:30|50.41|48.01|50.41|48.01|50.47|48.07|50.41|48.01|0
1648022920000|2022-03-23 08:08:40|50.44|48.04|50.47|48.07|50.47|48.07|50.41|48.01|0
1648022930000|2022-03-23 08:08:50|50.53|48.13|50.47|48.07|50.59|48.19|50.47|48.07|0
1648022940000|2022-03-23 08:09:00|50.41|48.01|50.41|48.01|50.41|48.01|50.41|48.01|0
1648022950000|2022-03-23 08:09:10|50.37|47.97|50.47|48.07|50.47|48.07|50.37|47.97|0
1648022960000|2022-03-23 08:09:20|50.41|48.01|50.34|47.94|50.41|48.01|50.34|47.94|0
1648022970000|2022-03-23 08:09:30|50.22|47.82|50.22|47.82|50.22|47.82|50.18|47.78|0
1648022980000|2022-03-23 08:09:40|50.18|47.78|50.09|47.69|50.18|47.78|50.09|47.69|0
1648022990000|2022-03-23 08:09:50|50.12|47.72|50.15|47.75|50.15|47.75|50.09|47.69|0
1648023000000|2022-03-23 08:10:00|50.12|47.72|50.41|48.01|50.44|48.04|50.12|47.72|0
1648023010000|2022-03-23 08:10:10|50.34|47.94|50.59|48.19|50.59|48.19|50.34|47.94|0
1648023020000|2022-03-23 08:10:20|50.66|48.26|50.59|48.19|50.69|48.29|50.53|48.13|0
1648023030000|2022-03-23 08:10:30|50.66|48.26|50.72|48.32|50.72|48.32|50.66|48.26|0
1648023040000|2022-03-23 08:10:40|50.66|48.26|50.62|48.22|50.66|48.26|50.59|48.19|0
1648023050000|2022-03-23 08:10:50|50.66|48.26|50.72|48.32|50.72|48.32|50.66|48.26|0
1648023060000|2022-03-23 08:11:00|50.66|48.26|50.53|48.13|50.66|48.26|50.53|48.13|0
1648023070000|2022-03-23 08:11:10|50.47|48.07|50.47|48.07|50.5|48.1|50.47|48.07|0
1648023080000|2022-03-23 08:11:20|50.53|48.13|50.62|48.22|50.62|48.22|50.53|48.13|0
1648023090000|2022-03-23 08:11:30|50.59|48.19|50.53|48.13|50.59|48.19|50.53|48.13|0
1648023100000|2022-03-23 08:11:40|50.5|48.1|50.43|48.03|50.53|48.13|50.43|48.03|0
1648023110000|2022-03-23 08:11:50|50.47|48.07|50.47|48.07|50.47|48.07|50.47|48.07|0
1648023120000|2022-03-23 08:12:00|50.5|48.1|50.47|48.07|50.5|48.1|50.47|48.07|0
1648023130000|2022-03-23 08:12:10|50.43|48.03|50.4|48|50.43|48.03|50.4|48|0
1648023140000|2022-03-23 08:12:20|50.47|48.07|50.37|47.97|50.47|48.07|50.37|47.97|0
1648023150000|2022-03-23 08:12:30|50.34|47.94|50.28|47.88|50.34|47.94|50.22|47.82|0
1648023160000|2022-03-23 08:12:40|50.22|47.82|50.09|47.69|50.22|47.82|50.09|47.69|0
1648023170000|2022-03-23 08:12:50|50.18|47.78|50.28|47.88|50.28|47.88|50.18|47.78|0
1648023180000|2022-03-23 08:13:00|50.34|47.94|50.31|47.91|50.34|47.94|50.31|47.91|0
1648023190000|2022-03-23 08:13:10|50.22|47.82|50.18|47.78|50.22|47.82|50.18|47.78|0
1648023200000|2022-03-23 08:13:20|50.09|47.69|50.03|47.63|50.09|47.69|50.03|47.63|0
1648023210000|2022-03-23 08:13:30|49.97|47.57|49.9|47.5|49.97|47.57|49.84|47.44|0
1648023220000|2022-03-23 08:13:40|49.97|47.57|49.93|47.53|49.97|47.57|49.93|47.53|0
1648023230000|2022-03-23 08:13:50|49.97|47.57|49.84|47.44|49.97|47.57|49.84|47.44|0
1648023240000|2022-03-23 08:14:00|49.9|47.5|49.97|47.57|49.97|47.57|49.9|47.5|0
1648023250000|2022-03-23 08:14:10|49.9|47.5|50.09|47.69|50.09|47.69|49.9|47.5|0
1648023260000|2022-03-23 08:14:20|50.03|47.63|49.9|47.5|50.03|47.63|49.9|47.5|0
1648023270000|2022-03-23 08:14:30|49.97|47.57|49.97|47.57|49.97|47.57|49.93|47.53|0
1648023280000|2022-03-23 08:14:40|49.93|47.53|50.03|47.63|50.03|47.63|49.93|47.53|0
1648023290000|2022-03-23 08:14:50|49.99|47.59|49.93|47.53|49.99|47.59|49.93|47.53|0
1648023300000|2022-03-23 08:15:00|49.96|47.56|49.84|47.44|49.96|47.56|49.84|47.44|0
1648023310000|2022-03-23 08:15:10|49.87|47.47|49.96|47.56|50.03|47.63|49.87|47.47|0
1648023320000|2022-03-23 08:15:20|50.09|47.69|50.15|47.75|50.15|47.75|50.09|47.69|0
1648023340000|2022-03-23 08:15:40|50.12|47.72|50.18|47.78|50.18|47.78|50.12|47.72|0
1648023350000|2022-03-23 08:15:50|50.21|47.81|50.28|47.88|50.34|47.94|50.21|47.81|0
1648023360000|2022-03-23 08:16:00|50.31|47.91|50.31|47.91|50.31|47.91|50.31|47.91|0
1648023370000|2022-03-23 08:16:10|50.34|47.94|50.34|47.94|50.34|47.94|50.34|47.94|0
1648023380000|2022-03-23 08:16:20|50.4|48|50.31|47.91|50.4|48|50.31|47.91|0
1648023390000|2022-03-23 08:16:30|50.28|47.88|50.31|47.91|50.34|47.94|50.21|47.81|0
1648023400000|2022-03-23 08:16:40|50.28|47.88|50.09|47.69|50.28|47.88|50.09|47.69|0
1648023410000|2022-03-23 08:16:50|50.03|47.63|50.09|47.69|50.09|47.69|50.03|47.63|0
1648023420000|2022-03-23 08:17:00|50.06|47.66|49.9|47.5|50.06|47.66|49.9|47.5|0
1648023430000|2022-03-23 08:17:10|49.87|47.47|49.78|47.38|49.87|47.47|49.78|47.38|0
1648023440000|2022-03-23 08:17:20|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1648023450000|2022-03-23 08:17:30|49.71|47.31|49.53|47.13|49.71|47.31|49.53|47.13|0
1648023460000|2022-03-23 08:17:40|49.56|47.16|49.53|47.13|49.59|47.19|49.53|47.13|0
1648023470000|2022-03-23 08:17:50|49.59|47.19|49.71|47.31|49.71|47.31|49.59|47.19|0
1648023480000|2022-03-23 08:18:00|49.65|47.25|49.65|47.25|49.65|47.25|49.62|47.22|0
1648023490000|2022-03-23 08:18:10|49.59|47.19|49.47|47.07|49.59|47.19|49.47|47.07|0
1648023500000|2022-03-23 08:18:20|49.4|47|49.47|47.07|49.47|47.07|49.4|47|0
1648023510000|2022-03-23 08:18:30|49.4|47|49.31|46.91|49.4|47|49.31|46.91|0
1648023520000|2022-03-23 08:18:40|49.16|46.76|49.06|46.66|49.16|46.76|49.06|46.66|0
1648023530000|2022-03-23 08:18:50|49.16|46.76|49.03|46.63|49.16|46.76|49.03|46.63|0
1648023540000|2022-03-23 08:19:00|49.1|46.7|49.09|46.69|49.16|46.76|49.09|46.69|0
1648023550000|2022-03-23 08:19:10|49.03|46.63|49.12|46.72|49.12|46.72|49.03|46.63|0
1648023560000|2022-03-23 08:19:20|49.09|46.69|49.09|46.69|49.09|46.69|49.03|46.63|0
1648023570000|2022-03-23 08:19:30|49.22|46.82|49.09|46.69|49.22|46.82|49.09|46.69|0
1648023580000|2022-03-23 08:19:40|49.16|46.76|49.22|46.82|49.22|46.82|49.16|46.76|0
1648023590000|2022-03-23 08:19:50|49.28|46.88|49.28|46.88|49.28|46.88|49.25|46.85|0
1648023600000|2022-03-23 08:20:00|49.25|46.85|49.22|46.82|49.25|46.85|49.19|46.79|0
1648023610000|2022-03-23 08:20:10|49.16|46.76|49.25|46.85|49.28|46.88|49.16|46.76|0
1648023620000|2022-03-23 08:20:20|49.22|46.82|49.09|46.69|49.22|46.82|49.09|46.69|0
1648023630000|2022-03-23 08:20:30|49.03|46.63|49|46.6|49.03|46.63|48.97|46.57|0
1648023640000|2022-03-23 08:20:40|49.09|46.69|49.09|46.69|49.16|46.76|49.09|46.69|0
1648023650000|2022-03-23 08:20:50|49.06|46.66|48.97|46.57|49.06|46.66|48.97|46.57|0
1648023660000|2022-03-23 08:21:00|48.79|46.39|48.79|46.39|48.91|46.51|48.79|46.39|0
1648023670000|2022-03-23 08:21:10|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1648023690000|2022-03-23 08:21:30|48.79|46.39|48.6|46.2|48.85|46.45|48.6|46.2|0
1648023700000|2022-03-23 08:21:40|48.54|46.14|48.73|46.33|48.73|46.33|48.54|46.14|0
1648023710000|2022-03-23 08:21:50|48.66|46.26|48.6|46.2|48.66|46.26|48.6|46.2|0
1648023720000|2022-03-23 08:22:00|48.66|46.26|48.73|46.33|48.73|46.33|48.66|46.26|0
1648023730000|2022-03-23 08:22:10|48.66|46.26|48.73|46.33|48.73|46.33|48.66|46.26|0
1648023740000|2022-03-23 08:22:20|48.72|46.32|48.66|46.26|48.72|46.32|48.66|46.26|0
1648023750000|2022-03-23 08:22:30|48.6|46.2|48.66|46.26|48.66|46.26|48.6|46.2|0
1648023760000|2022-03-23 08:22:40|48.69|46.29|48.66|46.26|48.72|46.32|48.66|46.26|0
1648023770000|2022-03-23 08:22:50|48.72|46.32|48.79|46.39|48.79|46.39|48.72|46.32|0
1648023780000|2022-03-23 08:23:00|48.85|46.45|48.82|46.42|48.91|46.51|48.82|46.42|0
1648023790000|2022-03-23 08:23:10|48.79|46.39|48.97|46.57|48.97|46.57|48.79|46.39|0
1648023800000|2022-03-23 08:23:20|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1648023810000|2022-03-23 08:23:30|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1648023820000|2022-03-23 08:23:40|48.79|46.39|48.85|46.45|48.85|46.45|48.79|46.39|0
1648023830000|2022-03-23 08:23:50|48.91|46.51|48.91|46.51|48.91|46.51|48.88|46.48|0
1648023840000|2022-03-23 08:24:00|49.09|46.69|49|46.6|49.09|46.69|48.97|46.57|0
1648023850000|2022-03-23 08:24:10|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1648023860000|2022-03-23 08:24:20|48.97|46.57|49.03|46.63|49.06|46.66|48.97|46.57|0
1648023870000|2022-03-23 08:24:30|49|46.6|48.97|46.57|49|46.6|48.97|46.57|0
1648023880000|2022-03-23 08:24:40|48.91|46.51|48.66|46.26|48.91|46.51|48.66|46.26|0
1648023890000|2022-03-23 08:24:50|48.69|46.29|48.66|46.26|48.69|46.29|48.66|46.26|0
1648023900000|2022-03-23 08:25:00|48.72|46.32|48.75|46.35|48.79|46.39|48.72|46.32|0
1648023910000|2022-03-23 08:25:10|48.72|46.32|48.75|46.35|48.75|46.35|48.66|46.26|0
1648023920000|2022-03-23 08:25:20|48.79|46.39|48.91|46.51|48.91|46.51|48.79|46.39|0
1648023930000|2022-03-23 08:25:30|48.97|46.57|48.97|46.57|48.97|46.57|48.97|46.57|0
1648023940000|2022-03-23 08:25:40|49.03|46.63|48.97|46.57|49.03|46.63|48.97|46.57|0
1648023950000|2022-03-23 08:25:50|48.94|46.54|49|46.6|49|46.6|48.94|46.54|0
1648023960000|2022-03-23 08:26:00|49.03|46.63|48.91|46.51|49.03|46.63|48.91|46.51|0
1648023970000|2022-03-23 08:26:10|48.78|46.38|48.72|46.32|48.78|46.38|48.72|46.32|0
1648023980000|2022-03-23 08:26:20|48.66|46.26|48.78|46.38|48.78|46.38|48.66|46.26|0
1648023990000|2022-03-23 08:26:30|48.72|46.32|48.85|46.45|48.85|46.45|48.72|46.32|0
1648024010000|2022-03-23 08:26:50|48.81|46.41|48.81|46.41|48.85|46.45|48.81|46.41|0
1648024020000|2022-03-23 08:27:00|48.78|46.38|48.85|46.45|48.85|46.45|48.78|46.38|0
1648024030000|2022-03-23 08:27:10|48.87|46.47|48.85|46.45|48.87|46.47|48.85|46.45|0
1648024040000|2022-03-23 08:27:20|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1648024050000|2022-03-23 08:27:30|48.72|46.32|48.69|46.29|48.72|46.32|48.66|46.26|0
1648024060000|2022-03-23 08:27:40|48.72|46.32|48.6|46.2|48.72|46.32|48.6|46.2|0
1648024070000|2022-03-23 08:27:50|48.63|46.23|48.54|46.14|48.63|46.23|48.54|46.14|0
1648024080000|2022-03-23 08:28:00|48.66|46.26|48.72|46.32|48.72|46.32|48.66|46.26|0
1648024090000|2022-03-23 08:28:10|48.66|46.26|48.85|46.45|48.85|46.45|48.66|46.26|0
1648024100000|2022-03-23 08:28:20|48.66|46.26|48.6|46.2|48.66|46.26|48.54|46.14|0
1648024110000|2022-03-23 08:28:30|48.66|46.26|48.78|46.38|48.78|46.38|48.66|46.26|0
1648024120000|2022-03-23 08:28:40|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1648024130000|2022-03-23 08:28:50|48.66|46.26|48.66|46.26|48.66|46.26|48.66|46.26|0
1648024140000|2022-03-23 08:29:00|48.69|46.29|48.72|46.32|48.72|46.32|48.69|46.29|0
1648024150000|2022-03-23 08:29:10|48.75|46.35|48.78|46.38|48.78|46.38|48.75|46.35|0
1648024160000|2022-03-23 08:29:20|48.72|46.32|48.72|46.32|48.72|46.32|48.69|46.29|0
1648024170000|2022-03-23 08:29:30|48.69|46.29|48.72|46.32|48.72|46.32|48.69|46.29|0
1648024180000|2022-03-23 08:29:40|48.66|46.26|48.72|46.32|48.72|46.32|48.66|46.26|0
1648024200000|2022-03-23 08:30:00|48.78|46.38|48.84|46.44|48.84|46.44|48.72|46.32|0
1648024210000|2022-03-23 08:30:10|48.91|46.51|48.94|46.54|48.94|46.54|48.91|46.51|0
1648024220000|2022-03-23 08:30:20|48.97|46.57|48.84|46.44|48.97|46.57|48.84|46.44|0
1648024230000|2022-03-23 08:30:30|48.78|46.38|48.72|46.32|48.78|46.38|48.72|46.32|0
1648024240000|2022-03-23 08:30:40|48.6|46.2|48.66|46.26|48.66|46.26|48.6|46.2|0
1648024250000|2022-03-23 08:30:50|48.63|46.23|48.6|46.2|48.63|46.23|48.6|46.2|0
1648024260000|2022-03-23 08:31:00|48.66|46.26|48.69|46.29|48.69|46.29|48.66|46.26|0
1648024270000|2022-03-23 08:31:10|48.6|46.2|48.66|46.26|48.66|46.26|48.6|46.2|0
1648024280000|2022-03-23 08:31:20|48.69|46.29|48.66|46.26|48.69|46.29|48.66|46.26|0
1648024290000|2022-03-23 08:31:30|48.72|46.32|48.66|46.26|48.72|46.32|48.66|46.26|0
1648024300000|2022-03-23 08:31:40|48.69|46.29|48.66|46.26|48.72|46.32|48.66|46.26|0
1648024310000|2022-03-23 08:31:50|48.6|46.2|48.69|46.29|48.69|46.29|48.6|46.2|0
1648024320000|2022-03-23 08:32:00|48.72|46.32|48.66|46.26|48.72|46.32|48.66|46.26|0
1648024330000|2022-03-23 08:32:10|48.72|46.32|48.72|46.32|48.72|46.32|48.69|46.29|0
1648024340000|2022-03-23 08:32:20|48.78|46.38|48.72|46.32|48.78|46.38|48.72|46.32|0
1648024350000|2022-03-23 08:32:30|48.75|46.35|48.72|46.32|48.75|46.35|48.72|46.32|0
1648024370000|2022-03-23 08:32:50|48.75|46.35|48.78|46.38|48.78|46.38|48.75|46.35|0
1648024380000|2022-03-23 08:33:00|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1648024390000|2022-03-23 08:33:10|48.78|46.38|48.84|46.44|48.84|46.44|48.78|46.38|0
1648024400000|2022-03-23 08:33:20|48.81|46.41|48.78|46.38|48.81|46.41|48.78|46.38|0
1648024410000|2022-03-23 08:33:30|48.72|46.32|48.75|46.35|48.75|46.35|48.72|46.32|0
1648024420000|2022-03-23 08:33:40|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1648024430000|2022-03-23 08:33:50|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1648024450000|2022-03-23 08:34:10|48.78|46.38|48.81|46.41|48.84|46.44|48.78|46.38|0
1648024460000|2022-03-23 08:34:20|48.84|46.44|48.81|46.41|48.84|46.44|48.81|46.41|0
1648024470000|2022-03-23 08:34:30|48.78|46.38|48.78|46.38|48.84|46.44|48.78|46.38|0
1648024480000|2022-03-23 08:34:40|48.72|46.32|48.78|46.38|48.78|46.38|48.72|46.32|0
1648024490000|2022-03-23 08:34:50|48.72|46.32|48.78|46.38|48.78|46.38|48.72|46.32|0
1648024500000|2022-03-23 08:35:00|48.75|46.35|48.72|46.32|48.75|46.35|48.72|46.32|0
1648024510000|2022-03-23 08:35:10|48.78|46.38|48.9|46.5|48.9|46.5|48.72|46.32|0
1648024520000|2022-03-23 08:35:20|48.93|46.53|48.96|46.56|48.96|46.56|48.9|46.5|0
1648024530000|2022-03-23 08:35:30|48.9|46.5|48.96|46.56|48.96|46.56|48.9|46.5|0
1648024540000|2022-03-23 08:35:40|48.9|46.5|48.9|46.5|48.9|46.5|48.9|46.5|0
1648024550000|2022-03-23 08:35:50|48.87|46.47|48.9|46.5|48.9|46.5|48.84|46.44|0
1648024560000|2022-03-23 08:36:00|48.93|46.53|48.9|46.5|48.96|46.56|48.9|46.5|0
1648024570000|2022-03-23 08:36:10|48.84|46.44|48.93|46.53|48.93|46.53|48.84|46.44|0
1648024580000|2022-03-23 08:36:20|48.9|46.5|48.84|46.44|48.9|46.5|48.84|46.44|0
1648024590000|2022-03-23 08:36:30|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1648024600000|2022-03-23 08:36:40|48.9|46.5|48.9|46.5|48.9|46.5|48.9|46.5|0
1648024610000|2022-03-23 08:36:50|48.84|46.44|48.9|46.5|48.9|46.5|48.84|46.44|0
1648024630000|2022-03-23 08:37:10|48.93|46.53|48.9|46.5|48.93|46.53|48.9|46.5|0
1648024640000|2022-03-23 08:37:20|48.93|46.53|48.96|46.56|48.96|46.56|48.93|46.53|0
1648024670000|2022-03-23 08:37:50|49.05|46.65|48.96|46.56|49.09|46.69|48.96|46.56|0
1648024680000|2022-03-23 08:38:00|48.9|46.5|48.78|46.38|48.9|46.5|48.78|46.38|0
1648024690000|2022-03-23 08:38:10|48.84|46.44|48.78|46.38|48.84|46.44|48.78|46.38|0
1648024700000|2022-03-23 08:38:20|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1648024710000|2022-03-23 08:38:30|48.87|46.47|48.96|46.56|48.96|46.56|48.87|46.47|0
1648024720000|2022-03-23 08:38:40|49.02|46.62|48.96|46.56|49.09|46.69|48.96|46.56|0
1648024730000|2022-03-23 08:38:50|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1648024740000|2022-03-23 08:39:00|49.09|46.69|49.15|46.75|49.15|46.75|49.09|46.69|0
1648024750000|2022-03-23 08:39:10|49.12|46.72|49.12|46.72|49.12|46.72|49.09|46.69|0
1648024760000|2022-03-23 08:39:20|49.09|46.69|49.12|46.72|49.12|46.72|49.09|46.69|0
1648024770000|2022-03-23 08:39:30|49.15|46.75|49.09|46.69|49.15|46.75|49.09|46.69|0
1648024780000|2022-03-23 08:39:40|49.15|46.75|49.18|46.78|49.18|46.78|49.15|46.75|0
1648024790000|2022-03-23 08:39:50|49.21|46.81|49.21|46.81|49.24|46.84|49.21|46.81|0
1648024800000|2022-03-23 08:40:00|49.15|46.75|49.18|46.78|49.18|46.78|49.09|46.69|0
1648024810000|2022-03-23 08:40:10|49.21|46.81|49.27|46.87|49.27|46.87|49.21|46.81|0
1648024820000|2022-03-23 08:40:20|49.33|46.93|49.42|47.02|49.42|47.02|49.33|46.93|0
1648024830000|2022-03-23 08:40:30|49.39|46.99|49.49|47.09|49.49|47.09|49.39|46.99|0
1648024840000|2022-03-23 08:40:40|49.46|47.06|49.33|46.93|49.46|47.06|49.33|46.93|0
1648024850000|2022-03-23 08:40:50|49.36|46.96|49.42|47.02|49.42|47.02|49.36|46.96|0
1648024860000|2022-03-23 08:41:00|49.39|46.99|49.42|47.02|49.46|47.06|49.39|46.99|0
1648024870000|2022-03-23 08:41:10|49.39|46.99|49.46|47.06|49.46|47.06|49.39|46.99|0
1648024880000|2022-03-23 08:41:20|49.39|46.99|49.33|46.93|49.39|46.99|49.27|46.87|0
1648024890000|2022-03-23 08:41:30|49.39|46.99|49.33|46.93|49.39|46.99|49.33|46.93|0
1648024910000|2022-03-23 08:41:50|49.27|46.87|49.27|46.87|49.33|46.93|49.27|46.87|0
1648024920000|2022-03-23 08:42:00|49.33|46.93|49.27|46.87|49.33|46.93|49.27|46.87|0
1648024930000|2022-03-23 08:42:10|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1648024940000|2022-03-23 08:42:20|49.39|46.99|49.27|46.87|49.39|46.99|49.27|46.87|0
1648024950000|2022-03-23 08:42:30|49.21|46.81|49.21|46.81|49.21|46.81|49.21|46.81|0
1648024960000|2022-03-23 08:42:40|49.15|46.75|49.11|46.71|49.15|46.75|49.11|46.71|0
1648024970000|2022-03-23 08:42:50|49.08|46.68|49.15|46.75|49.15|46.75|49.08|46.68|0
1648024990000|2022-03-23 08:43:10|49.18|46.78|49.21|46.81|49.21|46.81|49.18|46.78|0
1648025010000|2022-03-23 08:43:30|49.18|46.78|49.27|46.87|49.27|46.87|49.18|46.78|0
1648025020000|2022-03-23 08:43:40|49.33|46.93|49.27|46.87|49.33|46.93|49.27|46.87|0
1648025030000|2022-03-23 08:43:50|49.3|46.9|49.24|46.84|49.3|46.9|49.24|46.84|0
1648025040000|2022-03-23 08:44:00|49.27|46.87|49.3|46.9|49.3|46.9|49.27|46.87|0
1648025050000|2022-03-23 08:44:10|49.33|46.93|49.21|46.81|49.33|46.93|49.21|46.81|0
1648025060000|2022-03-23 08:44:20|49.24|46.84|49.27|46.87|49.27|46.87|49.24|46.84|0
1648025080000|2022-03-23 08:44:40|49.33|46.93|49.3|46.9|49.33|46.93|49.3|46.9|0
1648025090000|2022-03-23 08:44:50|49.33|46.93|49.39|46.99|49.39|46.99|49.33|46.93|0
1648025100000|2022-03-23 08:45:00|49.33|46.93|49.27|46.87|49.36|46.96|49.27|46.87|0
1648025110000|2022-03-23 08:45:10|49.3|46.9|49.24|46.84|49.3|46.9|49.24|46.84|0
1648025120000|2022-03-23 08:45:20|49.21|46.81|49.15|46.75|49.21|46.81|49.15|46.75|0
1648025130000|2022-03-23 08:45:30|49.21|46.81|49.17|46.77|49.21|46.81|49.17|46.77|0
1648025140000|2022-03-23 08:45:40|49.21|46.81|49.27|46.87|49.27|46.87|49.21|46.81|0
1648025150000|2022-03-23 08:45:50|49.33|46.93|49.3|46.9|49.33|46.93|49.3|46.9|0
1648025160000|2022-03-23 08:46:00|49.33|46.93|49.39|46.99|49.39|46.99|49.33|46.93|0
1648025180000|2022-03-23 08:46:20|49.42|47.02|49.45|47.05|49.45|47.05|49.42|47.02|0
1648025190000|2022-03-23 08:46:30|49.52|47.12|49.55|47.15|49.55|47.15|49.52|47.12|0
1648025200000|2022-03-23 08:46:40|49.52|47.12|49.48|47.08|49.52|47.12|49.45|47.05|0
1648025210000|2022-03-23 08:46:50|49.45|47.05|49.48|47.08|49.48|47.08|49.39|46.99|0
1648025220000|2022-03-23 08:47:00|49.45|47.05|49.48|47.08|49.48|47.08|49.45|47.05|0
1648025230000|2022-03-23 08:47:10|49.45|47.05|49.42|47.02|49.45|47.05|49.36|46.96|0
1648025240000|2022-03-23 08:47:20|49.39|46.99|49.3|46.9|49.39|46.99|49.3|46.9|0
1648025250000|2022-03-23 08:47:30|49.33|46.93|49.33|46.93|49.33|46.93|49.3|46.9|0
1648025260000|2022-03-23 08:47:40|49.39|46.99|49.39|46.99|49.39|46.99|49.39|46.99|0
1648025270000|2022-03-23 08:47:50|49.42|47.02|49.45|47.05|49.45|47.05|49.42|47.02|0
1648025280000|2022-03-23 08:48:00|49.48|47.08|49.52|47.12|49.52|47.12|49.48|47.08|0
1648025290000|2022-03-23 08:48:10|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1648025300000|2022-03-23 08:48:20|49.54|47.14|49.58|47.18|49.58|47.18|49.54|47.14|0
1648025310000|2022-03-23 08:48:30|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1648025320000|2022-03-23 08:48:40|49.7|47.3|49.76|47.36|49.76|47.36|49.64|47.24|0
1648025330000|2022-03-23 08:48:50|49.7|47.3|49.67|47.27|49.7|47.3|49.67|47.27|0
1648025340000|2022-03-23 08:49:00|49.7|47.3|49.7|47.3|49.76|47.36|49.7|47.3|0
1648025350000|2022-03-23 08:49:10|49.76|47.36|49.7|47.3|49.76|47.36|49.7|47.3|0
1648025360000|2022-03-23 08:49:20|49.76|47.36|49.7|47.3|49.76|47.36|49.7|47.3|0
1648025370000|2022-03-23 08:49:30|49.73|47.33|49.76|47.36|49.76|47.36|49.7|47.3|0
1648025390000|2022-03-23 08:49:50|49.73|47.33|49.7|47.3|49.73|47.33|49.7|47.3|0
1648025400000|2022-03-23 08:50:00|49.76|47.36|49.7|47.3|49.76|47.36|49.7|47.3|0
1648025410000|2022-03-23 08:50:10|49.64|47.24|49.64|47.24|49.64|47.24|49.64|47.24|0
1648025420000|2022-03-23 08:50:20|49.58|47.18|49.7|47.3|49.7|47.3|49.58|47.18|0
1648025440000|2022-03-23 08:50:40|49.64|47.24|49.64|47.24|49.64|47.24|49.64|47.24|0
1648025450000|2022-03-23 08:50:50|49.7|47.3|49.7|47.3|49.7|47.3|49.64|47.24|0
1648025460000|2022-03-23 08:51:00|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1648025480000|2022-03-23 08:51:20|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1648025490000|2022-03-23 08:51:30|49.64|47.24|49.64|47.24|49.7|47.3|49.64|47.24|0
1648025510000|2022-03-23 08:51:50|49.61|47.21|49.64|47.24|49.64|47.24|49.61|47.21|0
1648025520000|2022-03-23 08:52:00|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1648025530000|2022-03-23 08:52:10|49.76|47.36|49.82|47.42|49.82|47.42|49.76|47.36|0
1648025540000|2022-03-23 08:52:20|49.79|47.39|49.79|47.39|49.79|47.39|49.79|47.39|0
1648025550000|2022-03-23 08:52:30|49.82|47.42|49.82|47.42|49.89|47.49|49.82|47.42|0
1648025560000|2022-03-23 08:52:40|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1648025570000|2022-03-23 08:52:50|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1648025590000|2022-03-23 08:53:10|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1648025600000|2022-03-23 08:53:20|49.85|47.45|49.89|47.49|49.92|47.52|49.85|47.45|0
1648025610000|2022-03-23 08:53:30|49.92|47.52|49.95|47.55|49.95|47.55|49.92|47.52|0
1648025630000|2022-03-23 08:53:50|50.01|47.61|50.01|47.61|50.01|47.61|50.01|47.61|0
1648025650000|2022-03-23 08:54:10|50.07|47.67|50.07|47.67|50.07|47.67|50.07|47.67|0
1648025660000|2022-03-23 08:54:20|50.01|47.61|50.01|47.61|50.04|47.64|50.01|47.61|0
1648025670000|2022-03-23 08:54:30|49.95|47.55|49.95|47.55|49.95|47.55|49.95|47.55|0
1648025680000|2022-03-23 08:54:40|50.01|47.61|49.98|47.58|50.01|47.61|49.95|47.55|0
1648025690000|2022-03-23 08:54:50|49.95|47.55|49.89|47.49|49.95|47.55|49.89|47.49|0
1648025700000|2022-03-23 08:55:00|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1648025710000|2022-03-23 08:55:10|49.79|47.39|49.79|47.39|49.79|47.39|49.79|47.39|0
1648025720000|2022-03-23 08:55:20|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1648025750000|2022-03-23 08:55:50|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1648025760000|2022-03-23 08:56:00|49.79|47.39|49.79|47.39|49.79|47.39|49.79|47.39|0
1648025770000|2022-03-23 08:56:10|49.76|47.36|49.79|47.39|49.82|47.42|49.76|47.36|0
1648025780000|2022-03-23 08:56:20|49.82|47.42|49.88|47.48|49.88|47.48|49.82|47.42|0
1648025790000|2022-03-23 08:56:30|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1648025800000|2022-03-23 08:56:40|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1648025810000|2022-03-23 08:56:50|49.95|47.55|49.88|47.48|49.95|47.55|49.88|47.48|0
1648025820000|2022-03-23 08:57:00|49.95|47.55|49.95|47.55|49.95|47.55|49.88|47.48|0
1648025830000|2022-03-23 08:57:10|49.88|47.48|49.88|47.48|49.91|47.51|49.88|47.48|0
1648025840000|2022-03-23 08:57:20|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1648025850000|2022-03-23 08:57:30|49.79|47.39|49.76|47.36|49.79|47.39|49.76|47.36|0
1648025860000|2022-03-23 08:57:40|49.82|47.42|49.63|47.23|49.82|47.42|49.63|47.23|0
1648025870000|2022-03-23 08:57:50|49.7|47.3|49.73|47.33|49.73|47.33|49.63|47.23|0
1648025880000|2022-03-23 08:58:00|49.76|47.36|49.82|47.42|49.82|47.42|49.76|47.36|0
1648025890000|2022-03-23 08:58:10|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1648025900000|2022-03-23 08:58:20|49.73|47.33|49.7|47.3|49.73|47.33|49.7|47.3|0
1648025910000|2022-03-23 08:58:30|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648025920000|2022-03-23 08:58:40|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1648025930000|2022-03-23 08:58:50|49.66|47.26|49.66|47.26|49.66|47.26|49.66|47.26|0
1648025940000|2022-03-23 08:59:00|49.63|47.23|49.6|47.2|49.63|47.23|49.6|47.2|0
1648025950000|2022-03-23 08:59:10|49.57|47.17|49.51|47.11|49.57|47.17|49.51|47.11|0
1648025960000|2022-03-23 08:59:20|49.54|47.14|49.51|47.11|49.54|47.14|49.51|47.11|0
1648025970000|2022-03-23 08:59:30|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648025980000|2022-03-23 08:59:40|49.54|47.14|49.51|47.11|49.57|47.17|49.51|47.11|0
1648025990000|2022-03-23 08:59:50|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026000000|2022-03-23 09:00:00|49.63|47.23|49.66|47.26|49.7|47.3|49.63|47.23|0
1648026010000|2022-03-23 09:00:10|49.63|47.23|49.7|47.3|49.7|47.3|49.63|47.23|0
1648026020000|2022-03-23 09:00:20|49.66|47.26|49.7|47.3|49.7|47.3|49.66|47.26|0
1648026040000|2022-03-23 09:00:40|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648026050000|2022-03-23 09:00:50|49.6|47.2|49.51|47.11|49.63|47.23|49.51|47.11|0
1648026060000|2022-03-23 09:01:00|49.45|47.05|49.45|47.05|49.45|47.05|49.45|47.05|0
1648026070000|2022-03-23 09:01:10|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1648026090000|2022-03-23 09:01:30|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026100000|2022-03-23 09:01:40|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648026120000|2022-03-23 09:02:00|49.66|47.26|49.7|47.3|49.7|47.3|49.66|47.26|0
1648026150000|2022-03-23 09:02:30|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648026160000|2022-03-23 09:02:40|49.6|47.2|49.57|47.17|49.6|47.2|49.57|47.17|0
1648026170000|2022-03-23 09:02:50|49.51|47.11|49.45|47.05|49.51|47.11|49.45|47.05|0
1648026180000|2022-03-23 09:03:00|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1648026200000|2022-03-23 09:03:20|49.45|47.05|49.51|47.11|49.51|47.11|49.45|47.05|0
1648026210000|2022-03-23 09:03:30|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026220000|2022-03-23 09:03:40|49.63|47.23|49.51|47.11|49.63|47.23|49.51|47.11|0
1648026230000|2022-03-23 09:03:50|49.57|47.17|49.6|47.2|49.63|47.23|49.57|47.17|0
1648026240000|2022-03-23 09:04:00|49.63|47.23|49.69|47.29|49.69|47.29|49.63|47.23|0
1648026250000|2022-03-23 09:04:10|49.82|47.42|49.88|47.48|49.88|47.48|49.82|47.42|0
1648026290000|2022-03-23 09:04:50|49.94|47.54|49.94|47.54|49.94|47.54|49.94|47.54|0
1648026300000|2022-03-23 09:05:00|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1648026310000|2022-03-23 09:05:10|49.94|47.54|49.94|47.54|49.94|47.54|49.94|47.54|0
1648026320000|2022-03-23 09:05:20|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1648026330000|2022-03-23 09:05:30|49.85|47.45|49.85|47.45|49.88|47.48|49.85|47.45|0
1648026340000|2022-03-23 09:05:40|49.82|47.42|49.57|47.17|49.82|47.42|49.57|47.17|0
1648026350000|2022-03-23 09:05:50|49.6|47.2|49.63|47.23|49.63|47.23|49.6|47.2|0
1648026360000|2022-03-23 09:06:00|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026370000|2022-03-23 09:06:10|49.54|47.14|49.57|47.17|49.57|47.17|49.54|47.14|0
1648026390000|2022-03-23 09:06:30|49.54|47.14|49.54|47.14|49.57|47.17|49.54|47.14|0
1648026400000|2022-03-23 09:06:40|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1648026410000|2022-03-23 09:06:50|49.57|47.17|49.54|47.14|49.57|47.17|49.54|47.14|0
1648026420000|2022-03-23 09:07:00|49.51|47.11|49.44|47.04|49.51|47.11|49.44|47.04|0
1648026430000|2022-03-23 09:07:10|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1648026440000|2022-03-23 09:07:20|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1648026450000|2022-03-23 09:07:30|49.57|47.17|49.47|47.07|49.57|47.17|49.47|47.07|0
1648026460000|2022-03-23 09:07:40|49.44|47.04|49.44|47.04|49.44|47.04|49.44|47.04|0
1648026490000|2022-03-23 09:08:10|49.47|47.07|49.51|47.11|49.51|47.11|49.47|47.07|0
1648026500000|2022-03-23 09:08:20|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026510000|2022-03-23 09:08:30|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648026520000|2022-03-23 09:08:40|49.6|47.2|49.57|47.17|49.6|47.2|49.57|47.17|0
1648026530000|2022-03-23 09:08:50|49.6|47.2|49.63|47.23|49.63|47.23|49.57|47.17|0
1648026540000|2022-03-23 09:09:00|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026550000|2022-03-23 09:09:10|49.54|47.14|49.54|47.14|49.54|47.14|49.54|47.14|0
1648026560000|2022-03-23 09:09:20|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026570000|2022-03-23 09:09:30|49.54|47.14|49.57|47.17|49.57|47.17|49.54|47.14|0
1648026580000|2022-03-23 09:09:40|49.51|47.11|49.57|47.17|49.57|47.17|49.51|47.11|0
1648026600000|2022-03-23 09:10:00|49.51|47.11|49.44|47.04|49.51|47.11|49.44|47.04|0
1648026610000|2022-03-23 09:10:10|49.47|47.07|49.51|47.11|49.51|47.11|49.47|47.07|0
1648026620000|2022-03-23 09:10:20|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026630000|2022-03-23 09:10:30|49.63|47.23|49.66|47.26|49.66|47.26|49.63|47.23|0
1648026640000|2022-03-23 09:10:40|49.63|47.23|49.66|47.26|49.69|47.29|49.63|47.23|0
1648026650000|2022-03-23 09:10:50|49.63|47.23|49.69|47.29|49.69|47.29|49.63|47.23|0
1648026660000|2022-03-23 09:11:00|49.66|47.26|49.66|47.26|49.66|47.26|49.66|47.26|0
1648026670000|2022-03-23 09:11:10|49.57|47.17|49.57|47.17|49.57|47.17|49.53|47.13|0
1648026680000|2022-03-23 09:11:20|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648026690000|2022-03-23 09:11:30|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1648026700000|2022-03-23 09:11:40|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648026710000|2022-03-23 09:11:50|49.69|47.29|49.63|47.23|49.69|47.29|49.63|47.23|0
1648026720000|2022-03-23 09:12:00|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1648026730000|2022-03-23 09:12:10|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648026740000|2022-03-23 09:12:20|49.57|47.17|49.57|47.17|49.6|47.2|49.57|47.17|0
1648026750000|2022-03-23 09:12:30|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1648026760000|2022-03-23 09:12:40|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1648026770000|2022-03-23 09:12:50|49.5|47.1|49.57|47.17|49.57|47.17|49.5|47.1|0
1648026780000|2022-03-23 09:13:00|49.53|47.13|49.53|47.13|49.53|47.13|49.53|47.13|0
1648026790000|2022-03-23 09:13:10|49.5|47.1|49.44|47.04|49.5|47.1|49.44|47.04|0
1648026820000|2022-03-23 09:13:40|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1648026830000|2022-03-23 09:13:50|49.44|47.04|49.41|47.01|49.44|47.04|49.41|47.01|0
1648026840000|2022-03-23 09:14:00|49.44|47.04|49.38|46.98|49.44|47.04|49.38|46.98|0
1648026850000|2022-03-23 09:14:10|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1648026880000|2022-03-23 09:14:40|49.44|47.04|49.38|46.98|49.44|47.04|49.38|46.98|0
1648026900000|2022-03-23 09:15:00|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1648026910000|2022-03-23 09:15:10|49.32|46.92|49.26|46.86|49.32|46.92|49.13|46.73|0
1648026920000|2022-03-23 09:15:20|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1648026930000|2022-03-23 09:15:30|49.16|46.76|49.16|46.76|49.16|46.76|49.16|46.76|0
1648026940000|2022-03-23 09:15:40|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1648026950000|2022-03-23 09:15:50|49.26|46.86|49.26|46.86|49.26|46.86|49.19|46.79|0
1648026960000|2022-03-23 09:16:00|49.16|46.76|49.13|46.73|49.16|46.76|49.13|46.73|0
1648026970000|2022-03-23 09:16:10|49.19|46.79|49.13|46.73|49.19|46.79|49.13|46.73|0
1648026980000|2022-03-23 09:16:20|49.19|46.79|49.22|46.82|49.26|46.86|49.19|46.79|0
1648026990000|2022-03-23 09:16:30|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1648027000000|2022-03-23 09:16:40|49.22|46.82|49.22|46.82|49.22|46.82|49.22|46.82|0
1648027010000|2022-03-23 09:16:50|49.26|46.86|49.28|46.88|49.32|46.92|49.26|46.86|0
1648027020000|2022-03-23 09:17:00|49.32|46.92|49.5|47.1|49.5|47.1|49.28|46.88|0
1648027040000|2022-03-23 09:17:20|49.53|47.13|49.56|47.16|49.56|47.16|49.53|47.13|0
1648027050000|2022-03-23 09:17:30|49.63|47.23|49.56|47.16|49.63|47.23|49.56|47.16|0
1648027060000|2022-03-23 09:17:40|49.59|47.19|49.63|47.23|49.63|47.23|49.59|47.19|0
1648027080000|2022-03-23 09:18:00|49.69|47.29|49.69|47.29|49.69|47.29|49.63|47.23|0
1648027090000|2022-03-23 09:18:10|49.63|47.23|49.63|47.23|49.69|47.29|49.63|47.23|0
1648027100000|2022-03-23 09:18:20|49.66|47.26|49.63|47.23|49.69|47.29|49.63|47.23|0
1648027120000|2022-03-23 09:18:40|49.66|47.26|49.69|47.29|49.69|47.29|49.66|47.26|0
1648027130000|2022-03-23 09:18:50|49.72|47.32|49.69|47.29|49.72|47.32|49.69|47.29|0
1648027140000|2022-03-23 09:19:00|49.72|47.32|49.75|47.35|49.75|47.35|49.72|47.32|0
1648027150000|2022-03-23 09:19:10|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1648027180000|2022-03-23 09:19:40|49.66|47.26|49.69|47.29|49.69|47.29|49.66|47.26|0
1648027200000|2022-03-23 09:20:00|49.63|47.23|49.63|47.23|49.69|47.29|49.63|47.23|0
1648027210000|2022-03-23 09:20:10|49.5|47.1|49.38|46.98|49.5|47.1|49.38|46.98|0
1648027220000|2022-03-23 09:20:20|49.44|47.04|49.44|47.04|49.44|47.04|49.44|47.04|0
1648027230000|2022-03-23 09:20:30|49.5|47.1|49.5|47.1|49.53|47.13|49.5|47.1|0
1648027240000|2022-03-23 09:20:40|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1648027250000|2022-03-23 09:20:50|49.59|47.19|49.62|47.22|49.62|47.22|49.59|47.19|0
1648027260000|2022-03-23 09:21:00|49.69|47.29|49.69|47.29|49.75|47.35|49.69|47.29|0
1648027270000|2022-03-23 09:21:10|49.75|47.35|49.81|47.41|49.81|47.41|49.75|47.35|0
1648027280000|2022-03-23 09:21:20|49.94|47.54|49.84|47.44|49.94|47.54|49.81|47.41|0
1648027290000|2022-03-23 09:21:30|49.87|47.47|49.84|47.44|49.87|47.47|49.81|47.41|0
1648027300000|2022-03-23 09:21:40|49.81|47.41|49.81|47.41|49.81|47.41|49.81|47.41|0
1648027310000|2022-03-23 09:21:50|49.75|47.35|49.72|47.32|49.75|47.35|49.72|47.32|0
1648027320000|2022-03-23 09:22:00|49.75|47.35|49.75|47.35|49.75|47.35|49.72|47.32|0
1648027340000|2022-03-23 09:22:20|49.69|47.29|49.56|47.16|49.69|47.29|49.56|47.16|0
1648027350000|2022-03-23 09:22:30|49.62|47.22|49.62|47.22|49.62|47.22|49.62|47.22|0
1648027360000|2022-03-23 09:22:40|49.69|47.29|49.75|47.35|49.81|47.41|49.69|47.29|0
1648027370000|2022-03-23 09:22:50|49.81|47.41|49.78|47.38|49.81|47.41|49.78|47.38|0
1648027380000|2022-03-23 09:23:00|49.75|47.35|49.81|47.41|49.81|47.41|49.75|47.35|0
1648027390000|2022-03-23 09:23:10|49.75|47.35|49.62|47.22|49.75|47.35|49.62|47.22|0
1648027400000|2022-03-23 09:23:20|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1648027410000|2022-03-23 09:23:30|49.44|47.04|49.44|47.04|49.44|47.04|49.44|47.04|0
1648027420000|2022-03-23 09:23:40|49.38|46.98|49.34|46.94|49.38|46.98|49.34|46.94|0
1648027430000|2022-03-23 09:23:50|49.38|46.98|49.22|46.82|49.38|46.98|49.22|46.82|0
1648027440000|2022-03-23 09:24:00|49.25|46.85|49.28|46.88|49.31|46.91|49.25|46.85|0
1648027450000|2022-03-23 09:24:10|49.25|46.85|49.25|46.85|49.25|46.85|49.25|46.85|0
1648027460000|2022-03-23 09:24:20|49.22|46.82|49.25|46.85|49.28|46.88|49.19|46.79|0
1648027470000|2022-03-23 09:24:30|49.19|46.79|49.19|46.79|49.19|46.79|49.13|46.73|0
1648027480000|2022-03-23 09:24:40|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1648027490000|2022-03-23 09:24:50|49.1|46.7|49.13|46.73|49.13|46.73|49.1|46.7|0
1648027500000|2022-03-23 09:25:00|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1648027510000|2022-03-23 09:25:10|49.13|46.73|49.19|46.79|49.19|46.79|49.13|46.73|0
1648027520000|2022-03-23 09:25:20|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1648027540000|2022-03-23 09:25:40|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1648027550000|2022-03-23 09:25:50|49.25|46.85|49.31|46.91|49.31|46.91|49.25|46.85|0
1648027560000|2022-03-23 09:26:00|49.25|46.85|49.25|46.85|49.25|46.85|49.25|46.85|0
1648027570000|2022-03-23 09:26:10|49.22|46.82|49.13|46.73|49.22|46.82|49.13|46.73|0
1648027580000|2022-03-23 09:26:20|49.19|46.79|49.19|46.79|49.19|46.79|49.16|46.76|0
1648027590000|2022-03-23 09:26:30|49.25|46.85|49.25|46.85|49.25|46.85|49.22|46.82|0
1648027600000|2022-03-23 09:26:40|49.22|46.82|49.25|46.85|49.25|46.85|49.22|46.82|0
1648027610000|2022-03-23 09:26:50|49.31|46.91|49.31|46.91|49.31|46.91|49.31|46.91|0
1648027620000|2022-03-23 09:27:00|49.25|46.85|49.25|46.85|49.25|46.85|49.25|46.85|0
1648027630000|2022-03-23 09:27:10|49.19|46.79|49.13|46.73|49.19|46.79|49.13|46.73|0
1648027640000|2022-03-23 09:27:20|49.07|46.67|49.13|46.73|49.13|46.73|49.07|46.67|0
1648027660000|2022-03-23 09:27:40|49.07|46.67|49.07|46.67|49.07|46.67|49.07|46.67|0
1648027670000|2022-03-23 09:27:50|49.13|46.73|49.13|46.73|49.16|46.76|49.13|46.73|0
1648027690000|2022-03-23 09:28:10|49.19|46.79|49.25|46.85|49.25|46.85|49.19|46.79|0
1648027700000|2022-03-23 09:28:20|49.31|46.91|49.25|46.85|49.31|46.91|49.25|46.85|0
1648027710000|2022-03-23 09:28:30|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1648027720000|2022-03-23 09:28:40|49.13|46.73|49|46.6|49.13|46.73|49|46.6|0
1648027730000|2022-03-23 09:28:50|49.06|46.66|49.06|46.66|49.06|46.66|49.06|46.66|0
1648027750000|2022-03-23 09:29:10|49|46.6|48.94|46.54|49|46.6|48.94|46.54|0
1648027760000|2022-03-23 09:29:20|49|46.6|49|46.6|49|46.6|49|46.6|0
1648027770000|2022-03-23 09:29:30|48.94|46.54|48.94|46.54|48.94|46.54|48.91|46.51|0
1648027780000|2022-03-23 09:29:40|48.91|46.51|48.88|46.48|48.91|46.51|48.82|46.42|0
1648027790000|2022-03-23 09:29:50|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1648027800000|2022-03-23 09:30:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1648027820000|2022-03-23 09:30:20|48.57|46.17|48.63|46.23|48.63|46.23|48.57|46.17|0
1648027850000|2022-03-23 09:30:50|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1648027860000|2022-03-23 09:31:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1648027870000|2022-03-23 09:31:10|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1648027880000|2022-03-23 09:31:20|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1648027890000|2022-03-23 09:31:30|48.57|46.17|48.51|46.11|48.57|46.17|48.51|46.11|0
1648027920000|2022-03-23 09:32:00|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1648027930000|2022-03-23 09:32:10|48.51|46.11|48.51|46.11|48.57|46.17|48.51|46.11|0
1648027950000|2022-03-23 09:32:30|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1648027960000|2022-03-23 09:32:40|48.24|45.84|48.02|45.62|48.27|45.87|48.02|45.62|0
1648027970000|2022-03-23 09:32:50|48.11|45.71|48.09|45.69|48.11|45.71|48.09|45.69|0
1648027980000|2022-03-23 09:33:00|48.05|45.65|48.09|45.69|48.15|45.75|48.05|45.65|0
1648027990000|2022-03-23 09:33:10|48.15|45.75|48.11|45.71|48.15|45.75|48.11|45.71|0
1648028000000|2022-03-23 09:33:20|48.15|45.75|48.21|45.81|48.3|45.9|48.15|45.75|0
1648028010000|2022-03-23 09:33:30|48.33|45.93|48.27|45.87|48.33|45.93|48.27|45.87|0
1648028020000|2022-03-23 09:33:40|48.3|45.9|48.33|45.93|48.33|45.93|48.3|45.9|0
1648028030000|2022-03-23 09:33:50|48.36|45.96|48.33|45.93|48.36|45.96|48.33|45.93|0
1648028040000|2022-03-23 09:34:00|48.45|46.05|48.33|45.93|48.45|46.05|48.33|45.93|0
1648028050000|2022-03-23 09:34:10|48.3|45.9|48.33|45.93|48.33|45.93|48.3|45.9|0
1648028060000|2022-03-23 09:34:20|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1648028070000|2022-03-23 09:34:30|48.33|45.93|48.27|45.87|48.33|45.93|48.27|45.87|0
1648028080000|2022-03-23 09:34:40|48.33|45.93|48.39|45.99|48.45|46.05|48.33|45.93|0
1648028090000|2022-03-23 09:34:50|48.33|45.93|48.42|46.02|48.45|46.05|48.33|45.93|0
1648028100000|2022-03-23 09:35:00|48.39|45.99|48.33|45.93|48.39|45.99|48.27|45.87|0
1648028110000|2022-03-23 09:35:10|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1648028120000|2022-03-23 09:35:20|48.33|45.93|48.14|45.74|48.33|45.93|48.14|45.74|0
1648028130000|2022-03-23 09:35:30|48.02|45.62|47.84|45.44|48.02|45.62|47.84|45.44|0
1648028140000|2022-03-23 09:35:40|47.78|45.38|47.72|45.32|47.78|45.38|47.72|45.32|0
1648028150000|2022-03-23 09:35:50|47.78|45.38|47.72|45.32|47.78|45.38|47.72|45.32|0
1648028180000|2022-03-23 09:36:20|47.78|45.38|47.78|45.38|47.81|45.41|47.78|45.38|0
1648028190000|2022-03-23 09:36:30|47.84|45.44|47.72|45.32|47.84|45.44|47.72|45.32|0
1648028200000|2022-03-23 09:36:40|47.78|45.38|47.72|45.32|47.78|45.38|47.72|45.32|0
1648028230000|2022-03-23 09:37:10|47.48|45.08|47.54|45.14|47.54|45.14|47.48|45.08|0
1648028240000|2022-03-23 09:37:20|47.66|45.26|47.72|45.32|47.72|45.32|47.66|45.26|0
1648028250000|2022-03-23 09:37:30|47.9|45.5|47.96|45.56|47.96|45.56|47.9|45.5|0
1648028260000|2022-03-23 09:37:40|47.93|45.53|47.9|45.5|47.93|45.53|47.9|45.5|0
1648028270000|2022-03-23 09:37:50|47.87|45.47|47.96|45.56|47.96|45.56|47.87|45.47|0
1648028280000|2022-03-23 09:38:00|47.9|45.5|47.99|45.59|48.02|45.62|47.9|45.5|0
1648028290000|2022-03-23 09:38:10|47.96|45.56|48.08|45.68|48.08|45.68|47.96|45.56|0
1648028300000|2022-03-23 09:38:20|48.02|45.62|47.96|45.56|48.08|45.68|47.96|45.56|0
1648028310000|2022-03-23 09:38:30|48.02|45.62|48.08|45.68|48.08|45.68|48.02|45.62|0
1648028320000|2022-03-23 09:38:40|48.05|45.65|48.08|45.68|48.08|45.68|48.05|45.65|0
1648028330000|2022-03-23 09:38:50|48.14|45.74|48.17|45.77|48.17|45.77|48.14|45.74|0
1648028340000|2022-03-23 09:39:00|48.14|45.74|48.08|45.68|48.2|45.8|48.08|45.68|0
1648028350000|2022-03-23 09:39:10|48.05|45.65|48.08|45.68|48.08|45.68|48.05|45.65|0
1648028360000|2022-03-23 09:39:20|48.02|45.62|47.96|45.56|48.02|45.62|47.9|45.5|0
1648028370000|2022-03-23 09:39:30|47.9|45.5|47.9|45.5|47.9|45.5|47.9|45.5|0
1648028380000|2022-03-23 09:39:40|47.96|45.56|47.96|45.56|47.96|45.56|47.9|45.5|0
1648028390000|2022-03-23 09:39:50|47.9|45.5|47.96|45.56|47.96|45.56|47.9|45.5|0
1648028400000|2022-03-23 09:40:00|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1648028410000|2022-03-23 09:40:10|47.96|45.56|47.84|45.44|47.96|45.56|47.84|45.44|0
1648028430000|2022-03-23 09:40:30|47.78|45.38|47.78|45.38|47.78|45.38|47.78|45.38|0
1648028450000|2022-03-23 09:40:50|47.72|45.32|47.69|45.29|47.72|45.32|47.69|45.29|0
1648028460000|2022-03-23 09:41:00|47.78|45.38|47.84|45.44|47.84|45.44|47.78|45.38|0
1648028470000|2022-03-23 09:41:10|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1648028480000|2022-03-23 09:41:20|47.9|45.5|47.93|45.53|47.96|45.56|47.9|45.5|0
1648028490000|2022-03-23 09:41:30|47.84|45.44|47.84|45.44|47.84|45.44|47.78|45.38|0
1648028510000|2022-03-23 09:41:50|47.9|45.5|47.9|45.5|47.9|45.5|47.9|45.5|0
1648028520000|2022-03-23 09:42:00|47.96|45.56|47.9|45.5|47.96|45.56|47.9|45.5|0
1648028530000|2022-03-23 09:42:10|47.96|45.56|47.84|45.44|47.96|45.56|47.84|45.44|0
1648028540000|2022-03-23 09:42:20|47.78|45.38|47.75|45.35|47.78|45.38|47.75|45.35|0
1648028550000|2022-03-23 09:42:30|47.72|45.32|47.84|45.44|47.84|45.44|47.72|45.32|0
1648028560000|2022-03-23 09:42:40|47.9|45.5|47.9|45.5|47.9|45.5|47.9|45.5|0
1648028580000|2022-03-23 09:43:00|47.84|45.44|47.9|45.5|47.9|45.5|47.84|45.44|0
1648028590000|2022-03-23 09:43:10|47.96|45.56|47.84|45.44|47.96|45.56|47.84|45.44|0
1648028600000|2022-03-23 09:43:20|47.78|45.38|47.84|45.44|47.84|45.44|47.78|45.38|0
1648028620000|2022-03-23 09:43:40|47.81|45.41|47.72|45.32|47.81|45.41|47.72|45.32|0
1648028630000|2022-03-23 09:43:50|47.54|45.14|47.54|45.14|47.54|45.14|47.48|45.08|0
1648028640000|2022-03-23 09:44:00|47.57|45.17|47.54|45.14|47.6|45.2|47.54|45.14|0
1648028650000|2022-03-23 09:44:10|47.57|45.17|47.6|45.2|47.6|45.2|47.54|45.14|0
1648028660000|2022-03-23 09:44:20|47.54|45.14|47.48|45.08|47.54|45.14|47.48|45.08|0
1648028670000|2022-03-23 09:44:30|47.45|45.05|47.48|45.08|47.48|45.08|47.42|45.02|0
1648028680000|2022-03-23 09:44:40|47.54|45.14|47.54|45.14|47.54|45.14|47.54|45.14|0
1648028700000|2022-03-23 09:45:00|47.48|45.08|47.42|45.02|47.48|45.08|47.42|45.02|0
1648028710000|2022-03-23 09:45:10|47.44|45.04|47.42|45.02|47.44|45.04|47.42|45.02|0
1648028720000|2022-03-23 09:45:20|47.38|44.98|47.3|44.9|47.38|44.98|47.3|44.9|0
1648028730000|2022-03-23 09:45:30|47.24|44.84|47.18|44.78|47.24|44.84|47.18|44.78|0
1648028740000|2022-03-23 09:45:40|47.21|44.81|47.18|44.78|47.24|44.84|47.18|44.78|0
1648028750000|2022-03-23 09:45:50|47.09|44.69|47.36|44.96|47.36|44.96|47.09|44.69|0
1648028760000|2022-03-23 09:46:00|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1648028770000|2022-03-23 09:46:10|47.48|45.08|47.42|45.02|47.48|45.08|47.38|44.98|0
1648028780000|2022-03-23 09:46:20|47.32|44.92|47.3|44.9|47.32|44.92|47.3|44.9|0
1648028790000|2022-03-23 09:46:30|47.36|44.96|47.3|44.9|47.36|44.96|47.3|44.9|0
1648028800000|2022-03-23 09:46:40|47.24|44.84|47.2|44.8|47.26|44.86|47.2|44.8|0
1648028810000|2022-03-23 09:46:50|47.12|44.72|47.12|44.72|47.12|44.72|47.12|44.72|0
1648028820000|2022-03-23 09:47:00|47.06|44.66|47.12|44.72|47.12|44.72|47.06|44.66|0
1648028830000|2022-03-23 09:47:10|46.94|44.54|47|44.6|47|44.6|46.94|44.54|0
1648028840000|2022-03-23 09:47:20|46.94|44.54|46.94|44.54|46.94|44.54|46.94|44.54|0
1648028850000|2022-03-23 09:47:30|47|44.6|47|44.6|47|44.6|47|44.6|0
1648028860000|2022-03-23 09:47:40|47.06|44.66|47.12|44.72|47.12|44.72|47|44.6|0
1648028870000|2022-03-23 09:47:50|47.06|44.66|47|44.6|47.06|44.66|46.94|44.54|0
1648028880000|2022-03-23 09:48:00|47.06|44.66|47.08|44.68|47.08|44.68|47.06|44.66|0
1648028890000|2022-03-23 09:48:10|47.06|44.66|47.12|44.72|47.12|44.72|47.06|44.66|0
1648028900000|2022-03-23 09:48:20|47.14|44.74|47.06|44.66|47.14|44.74|47.06|44.66|0
1648028910000|2022-03-23 09:48:30|47|44.6|47.06|44.66|47.06|44.66|47|44.6|0
1648028930000|2022-03-23 09:48:50|46.94|44.54|47|44.6|47|44.6|46.94|44.54|0
1648028940000|2022-03-23 09:49:00|47.06|44.66|47.06|44.66|47.06|44.66|47.06|44.66|0
1648028950000|2022-03-23 09:49:10|47.12|44.72|47.06|44.66|47.12|44.72|47.06|44.66|0
1648028960000|2022-03-23 09:49:20|47|44.6|47.06|44.66|47.06|44.66|47|44.6|0
1648028970000|2022-03-23 09:49:30|47.08|44.68|47.08|44.68|47.11|44.71|47.08|44.68|0
1648028980000|2022-03-23 09:49:40|47.11|44.71|47|44.6|47.11|44.71|47|44.6|0
1648028990000|2022-03-23 09:49:50|46.94|44.54|46.94|44.54|46.94|44.54|46.94|44.54|0
1648029000000|2022-03-23 09:50:00|46.88|44.48|47|44.6|47|44.6|46.88|44.48|0
1648029010000|2022-03-23 09:50:10|47.11|44.71|47.08|44.68|47.11|44.71|47.08|44.68|0
1648029020000|2022-03-23 09:50:20|47.05|44.65|47.05|44.65|47.05|44.65|47.05|44.65|0
1648029030000|2022-03-23 09:50:30|47.08|44.68|46.94|44.54|47.08|44.68|46.94|44.54|0
1648029040000|2022-03-23 09:50:40|46.96|44.56|46.94|44.54|46.96|44.56|46.94|44.54|0
1648029050000|2022-03-23 09:50:50|46.88|44.48|46.94|44.54|46.94|44.54|46.88|44.48|0
1648029070000|2022-03-23 09:51:10|46.96|44.56|46.99|44.59|46.99|44.59|46.96|44.56|0
1648029080000|2022-03-23 09:51:20|47.23|44.83|47.05|44.65|47.23|44.83|47.05|44.65|0
1648029090000|2022-03-23 09:51:30|47.11|44.71|47.11|44.71|47.11|44.71|47.11|44.71|0
1648029100000|2022-03-23 09:51:40|47.17|44.77|47.29|44.89|47.29|44.89|47.17|44.77|0
1648029110000|2022-03-23 09:51:50|47.23|44.83|47.23|44.83|47.23|44.83|47.23|44.83|0
1648029120000|2022-03-23 09:52:00|47.29|44.89|47.29|44.89|47.29|44.89|47.29|44.89|0
1648029130000|2022-03-23 09:52:10|47.32|44.92|47.29|44.89|47.32|44.92|47.29|44.89|0
1648029140000|2022-03-23 09:52:20|47.32|44.92|47.26|44.86|47.32|44.92|47.26|44.86|0
1648029150000|2022-03-23 09:52:30|47.29|44.89|47.23|44.83|47.29|44.89|47.23|44.83|0
1648029160000|2022-03-23 09:52:40|47.2|44.8|47.2|44.8|47.2|44.8|47.2|44.8|0
1648029170000|2022-03-23 09:52:50|47.23|44.83|47.11|44.71|47.23|44.83|47.11|44.71|0
1648029180000|2022-03-23 09:53:00|47.17|44.77|47.23|44.83|47.23|44.83|47.17|44.77|0
1648029190000|2022-03-23 09:53:10|47.17|44.77|47.17|44.77|47.17|44.77|47.17|44.77|0
1648029200000|2022-03-23 09:53:20|47.29|44.89|47.32|44.92|47.32|44.92|47.23|44.83|0
1648029210000|2022-03-23 09:53:30|47.29|44.89|47.32|44.92|47.35|44.95|47.29|44.89|0
1648029220000|2022-03-23 09:53:40|47.29|44.89|47.35|44.95|47.35|44.95|47.29|44.89|0
1648029230000|2022-03-23 09:53:50|47.32|44.92|47.23|44.83|47.35|44.95|47.23|44.83|0
1648029240000|2022-03-23 09:54:00|47.17|44.77|47.11|44.71|47.17|44.77|47.11|44.71|0
1648029250000|2022-03-23 09:54:10|47.17|44.77|47.23|44.83|47.23|44.83|47.17|44.77|0
1648029260000|2022-03-23 09:54:20|47.11|44.71|47.11|44.71|47.11|44.71|47.11|44.71|0
1648029270000|2022-03-23 09:54:30|47.05|44.65|47.05|44.65|47.05|44.65|46.99|44.59|0
1648029280000|2022-03-23 09:54:40|47.02|44.62|46.99|44.59|47.02|44.62|46.96|44.56|0
1648029290000|2022-03-23 09:54:50|46.93|44.53|46.93|44.53|46.99|44.59|46.9|44.5|0
1648029310000|2022-03-23 09:55:10|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1648029320000|2022-03-23 09:55:20|46.93|44.53|46.9|44.5|46.93|44.53|46.9|44.5|0
1648029330000|2022-03-23 09:55:30|46.87|44.47|46.7|44.3|46.87|44.47|46.7|44.3|0
1648029340000|2022-03-23 09:55:40|46.75|44.35|46.81|44.41|46.87|44.47|46.75|44.35|0
1648029350000|2022-03-23 09:55:50|46.84|44.44|46.93|44.53|46.93|44.53|46.84|44.44|0
1648029360000|2022-03-23 09:56:00|46.99|44.59|46.99|44.59|47.05|44.65|46.99|44.59|0
1648029370000|2022-03-23 09:56:10|47.05|44.65|46.93|44.53|47.05|44.65|46.93|44.53|0
1648029380000|2022-03-23 09:56:20|46.99|44.59|47.05|44.65|47.05|44.65|46.99|44.59|0
1648029390000|2022-03-23 09:56:30|47.11|44.71|47.11|44.71|47.11|44.71|47.05|44.65|0
1648029400000|2022-03-23 09:56:40|47.17|44.77|47.17|44.77|47.23|44.83|47.17|44.77|0
1648029410000|2022-03-23 09:56:50|47.11|44.71|47.02|44.62|47.11|44.71|47.02|44.62|0
1648029420000|2022-03-23 09:57:00|47.05|44.65|46.99|44.59|47.05|44.65|46.99|44.59|0
1648029450000|2022-03-23 09:57:30|46.93|44.53|46.93|44.53|46.93|44.53|46.93|44.53|0
1648029460000|2022-03-23 09:57:40|46.99|44.59|47.23|44.83|47.23|44.83|46.99|44.59|0
1648029470000|2022-03-23 09:57:50|47.17|44.77|47.17|44.77|47.17|44.77|47.17|44.77|0
1648029480000|2022-03-23 09:58:00|47.23|44.83|47.26|44.86|47.26|44.86|47.23|44.83|0
1648029490000|2022-03-23 09:58:10|47.32|44.92|47.17|44.77|47.35|44.95|47.17|44.77|0
1648029500000|2022-03-23 09:58:20|47.23|44.83|47.23|44.83|47.23|44.83|47.23|44.83|0
1648029510000|2022-03-23 09:58:30|47.17|44.77|47.17|44.77|47.17|44.77|47.17|44.77|0
1648029520000|2022-03-23 09:58:40|47.11|44.71|47.11|44.71|47.11|44.71|47.11|44.71|0
1648029530000|2022-03-23 09:58:50|47.08|44.68|47.05|44.65|47.08|44.68|47.05|44.65|0
1648029540000|2022-03-23 09:59:00|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1648029550000|2022-03-23 09:59:10|46.93|44.53|46.93|44.53|46.93|44.53|46.93|44.53|0
1648029560000|2022-03-23 09:59:20|46.99|44.59|47.05|44.65|47.05|44.65|46.99|44.59|0
1648029570000|2022-03-23 09:59:30|47.11|44.71|47.11|44.71|47.11|44.71|47.11|44.71|0
1648029580000|2022-03-23 09:59:40|47.14|44.74|47.17|44.77|47.17|44.77|47.11|44.71|0
1648029590000|2022-03-23 09:59:50|47.11|44.71|47.08|44.68|47.14|44.74|47.08|44.68|0
1648029600000|2022-03-23 10:00:00|47.11|44.71|47.11|44.71|47.11|44.71|47.08|44.68|0
1648029610000|2022-03-23 10:00:10|47.17|44.77|47.23|44.83|47.23|44.83|47.17|44.77|0
1648029620000|2022-03-23 10:00:20|47.11|44.71|47.11|44.71|47.11|44.71|47.11|44.71|0
1648029630000|2022-03-23 10:00:30|47.14|44.74|47.11|44.71|47.14|44.74|47.11|44.71|0
1648029640000|2022-03-23 10:00:40|47.17|44.77|47.23|44.83|47.23|44.83|47.17|44.77|0
1648029650000|2022-03-23 10:00:50|47.35|44.95|47.29|44.89|47.35|44.95|47.29|44.89|0
1648029660000|2022-03-23 10:01:00|47.32|44.92|47.23|44.83|47.32|44.92|47.23|44.83|0
1648029670000|2022-03-23 10:01:10|47.29|44.89|47.35|44.95|47.35|44.95|47.29|44.89|0
1648029680000|2022-03-23 10:01:20|47.41|45.01|47.53|45.13|47.53|45.13|47.41|45.01|0
1648029690000|2022-03-23 10:01:30|47.59|45.19|47.59|45.19|47.59|45.19|47.53|45.13|0
1648029700000|2022-03-23 10:01:40|47.65|45.25|47.47|45.07|47.65|45.25|47.47|45.07|0
1648029710000|2022-03-23 10:01:50|47.44|45.04|47.47|45.07|47.47|45.07|47.44|45.04|0
1648029720000|2022-03-23 10:02:00|47.41|45.01|47.41|45.01|47.41|45.01|47.41|45.01|0
1648029730000|2022-03-23 10:02:10|47.44|45.04|47.44|45.04|47.47|45.07|47.44|45.04|0
1648029740000|2022-03-23 10:02:20|47.47|45.07|47.53|45.13|47.53|45.13|47.47|45.07|0
1648029750000|2022-03-23 10:02:30|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1648029760000|2022-03-23 10:02:40|47.53|45.13|47.65|45.25|47.65|45.25|47.53|45.13|0
1648029780000|2022-03-23 10:03:00|47.59|45.19|47.65|45.25|47.65|45.25|47.59|45.19|0
1648029790000|2022-03-23 10:03:10|47.62|45.22|47.53|45.13|47.62|45.22|47.53|45.13|0
1648029800000|2022-03-23 10:03:20|47.56|45.16|47.59|45.19|47.59|45.19|47.56|45.16|0
1648029820000|2022-03-23 10:03:40|47.56|45.16|47.53|45.13|47.56|45.16|47.53|45.13|0
1648029830000|2022-03-23 10:03:50|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1648029840000|2022-03-23 10:04:00|47.53|45.13|47.53|45.13|47.53|45.13|47.53|45.13|0
1648029850000|2022-03-23 10:04:10|47.59|45.19|47.56|45.16|47.59|45.19|47.56|45.16|0
1648029860000|2022-03-23 10:04:20|47.59|45.19|47.59|45.19|47.59|45.19|47.53|45.13|0
1648029870000|2022-03-23 10:04:30|47.62|45.22|47.65|45.25|47.65|45.25|47.62|45.22|0
1648029880000|2022-03-23 10:04:40|47.59|45.19|47.65|45.25|47.65|45.25|47.59|45.19|0
1648029890000|2022-03-23 10:04:50|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1648029900000|2022-03-23 10:05:00|47.74|45.34|47.71|45.31|47.77|45.37|47.71|45.31|0
1648029910000|2022-03-23 10:05:10|47.74|45.34|47.71|45.31|47.74|45.34|47.71|45.31|0
1648029920000|2022-03-23 10:05:20|47.77|45.37|47.71|45.31|47.77|45.37|47.71|45.31|0
1648029930000|2022-03-23 10:05:30|47.77|45.37|47.74|45.34|47.77|45.37|47.74|45.34|0
1648029940000|2022-03-23 10:05:40|47.71|45.31|47.65|45.25|47.71|45.31|47.65|45.25|0
1648029950000|2022-03-23 10:05:50|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1648029960000|2022-03-23 10:06:00|47.65|45.25|47.65|45.25|47.68|45.28|47.65|45.25|0
1648029970000|2022-03-23 10:06:10|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1648029980000|2022-03-23 10:06:20|47.68|45.28|47.59|45.19|47.68|45.28|47.59|45.19|0
1648030000000|2022-03-23 10:06:40|47.53|45.13|47.59|45.19|47.59|45.19|47.53|45.13|0
1648030010000|2022-03-23 10:06:50|47.56|45.16|47.53|45.13|47.59|45.19|47.53|45.13|0
1648030020000|2022-03-23 10:07:00|47.41|45.01|47.35|44.95|47.41|45.01|47.35|44.95|0
1648030030000|2022-03-23 10:07:10|47.29|44.89|47.99|45.59|47.99|45.59|47.29|44.89|0
1648030040000|2022-03-23 10:07:20|47.97|45.57|48.65|46.25|48.65|46.25|47.97|45.57|0
1648030050000|2022-03-23 10:07:30|48.59|46.19|48.61|46.21|48.61|46.21|48.59|46.19|0
1648030060000|2022-03-23 10:07:40|48.65|46.25|48.71|46.31|48.71|46.31|48.65|46.25|0
1648030080000|2022-03-23 10:08:00|48.74|46.34|48.74|46.34|48.74|46.34|48.71|46.31|0
1648030090000|2022-03-23 10:08:10|48.71|46.31|48.77|46.37|48.77|46.37|48.71|46.31|0
1648030100000|2022-03-23 10:08:20|48.8|46.4|48.83|46.43|48.83|46.43|48.8|46.4|0
1648030110000|2022-03-23 10:08:30|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1648030120000|2022-03-23 10:08:40|48.8|46.4|48.92|46.52|48.92|46.52|48.8|46.4|0
1648030130000|2022-03-23 10:08:50|48.95|46.55|48.95|46.55|49.01|46.61|48.95|46.55|0
1648030140000|2022-03-23 10:09:00|49.01|46.61|48.95|46.55|49.01|46.61|48.95|46.55|0
1648030150000|2022-03-23 10:09:10|48.98|46.58|48.98|46.58|48.98|46.58|48.98|46.58|0
1648030160000|2022-03-23 10:09:20|48.95|46.55|48.89|46.49|48.95|46.55|48.89|46.49|0
1648030170000|2022-03-23 10:09:30|48.92|46.52|48.89|46.49|48.92|46.52|48.86|46.46|0
1648030180000|2022-03-23 10:09:40|48.86|46.46|48.8|46.4|48.86|46.46|48.8|46.4|0
1648030190000|2022-03-23 10:09:50|48.77|46.37|48.52|46.12|48.77|46.37|48.52|46.12|0
1648030200000|2022-03-23 10:10:00|48.46|46.06|48.58|46.18|48.58|46.18|48.46|46.06|0
1648030210000|2022-03-23 10:10:10|48.61|46.21|48.61|46.21|48.61|46.21|48.58|46.18|0
1648030220000|2022-03-23 10:10:20|48.58|46.18|48.52|46.12|48.58|46.18|48.52|46.12|0
1648030230000|2022-03-23 10:10:30|48.55|46.15|48.49|46.09|48.55|46.15|48.49|46.09|0
1648030240000|2022-03-23 10:10:40|48.46|46.06|48.4|46|48.46|46.06|48.34|45.94|0
1648030250000|2022-03-23 10:10:50|48.34|45.94|48.52|46.12|48.52|46.12|48.34|45.94|0
1648030260000|2022-03-23 10:11:00|48.46|46.06|48.52|46.12|48.52|46.12|48.46|46.06|0
1648030270000|2022-03-23 10:11:10|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1648030280000|2022-03-23 10:11:20|48.52|46.12|48.64|46.24|48.64|46.24|48.52|46.12|0
1648030290000|2022-03-23 10:11:30|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1648030300000|2022-03-23 10:11:40|48.8|46.4|48.83|46.43|48.83|46.43|48.8|46.4|0
1648030310000|2022-03-23 10:11:50|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1648030320000|2022-03-23 10:12:00|48.83|46.43|48.77|46.37|48.83|46.43|48.77|46.37|0
1648030330000|2022-03-23 10:12:10|48.8|46.4|48.77|46.37|48.8|46.4|48.77|46.37|0
1648030340000|2022-03-23 10:12:20|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1648030360000|2022-03-23 10:12:40|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1648030370000|2022-03-23 10:12:50|48.83|46.43|48.83|46.43|48.89|46.49|48.83|46.43|0
1648030380000|2022-03-23 10:13:00|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1648030390000|2022-03-23 10:13:10|48.7|46.3|48.67|46.27|48.7|46.3|48.64|46.24|0
1648030400000|2022-03-23 10:13:20|48.64|46.24|48.7|46.3|48.7|46.3|48.64|46.24|0
1648030420000|2022-03-23 10:13:40|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1648030430000|2022-03-23 10:13:50|48.73|46.33|48.7|46.3|48.73|46.33|48.7|46.3|0
1648030440000|2022-03-23 10:14:00|48.73|46.33|48.77|46.37|48.77|46.37|48.73|46.33|0
1648030460000|2022-03-23 10:14:20|48.73|46.33|48.7|46.3|48.73|46.33|48.7|46.3|0
1648030470000|2022-03-23 10:14:30|48.67|46.27|48.76|46.36|48.77|46.37|48.67|46.27|0
1648030480000|2022-03-23 10:14:40|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1648030490000|2022-03-23 10:14:50|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1648030500000|2022-03-23 10:15:00|48.83|46.43|48.79|46.39|48.83|46.43|48.76|46.36|0
1648030510000|2022-03-23 10:15:10|48.76|46.36|48.83|46.43|48.83|46.43|48.76|46.36|0
1648030530000|2022-03-23 10:15:30|48.76|46.36|48.7|46.3|48.76|46.36|48.7|46.3|0
1648030540000|2022-03-23 10:15:40|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1648030550000|2022-03-23 10:15:50|48.64|46.24|48.61|46.21|48.64|46.24|48.61|46.21|0
1648030560000|2022-03-23 10:16:00|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1648030570000|2022-03-23 10:16:10|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1648030580000|2022-03-23 10:16:20|48.61|46.21|48.64|46.24|48.64|46.24|48.61|46.21|0
1648030590000|2022-03-23 10:16:30|48.52|46.12|48.46|46.06|48.52|46.12|48.46|46.06|0
1648030600000|2022-03-23 10:16:40|48.4|46|48.43|46.03|48.43|46.03|48.4|46|0
1648030610000|2022-03-23 10:16:50|48.46|46.06|48.49|46.09|48.49|46.09|48.46|46.06|0
1648030620000|2022-03-23 10:17:00|48.58|46.18|48.61|46.21|48.61|46.21|48.58|46.18|0
1648030630000|2022-03-23 10:17:10|48.64|46.24|48.67|46.27|48.67|46.27|48.64|46.24|0
1648030640000|2022-03-23 10:17:20|48.76|46.36|48.7|46.3|48.76|46.36|48.7|46.3|0
1648030650000|2022-03-23 10:17:30|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1648030660000|2022-03-23 10:17:40|48.64|46.24|48.76|46.36|48.76|46.36|48.64|46.24|0
1648030670000|2022-03-23 10:17:50|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1648030680000|2022-03-23 10:18:00|48.55|46.15|48.52|46.12|48.55|46.15|48.52|46.12|0
1648030700000|2022-03-23 10:18:20|48.46|46.06|48.46|46.06|48.46|46.06|48.46|46.06|0
1648030710000|2022-03-23 10:18:30|48.4|46|48.52|46.12|48.52|46.12|48.4|46|0
1648030720000|2022-03-23 10:18:40|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1648030730000|2022-03-23 10:18:50|48.58|46.18|48.64|46.24|48.64|46.24|48.58|46.18|0
1648030740000|2022-03-23 10:19:00|48.58|46.18|48.64|46.24|48.64|46.24|48.58|46.18|0
1648030750000|2022-03-23 10:19:10|48.61|46.21|48.52|46.12|48.61|46.21|48.52|46.12|0
1648030760000|2022-03-23 10:19:20|48.49|46.09|48.52|46.12|48.52|46.12|48.46|46.06|0
1648030770000|2022-03-23 10:19:30|48.55|46.15|48.58|46.18|48.58|46.18|48.55|46.15|0
1648030780000|2022-03-23 10:19:40|48.61|46.21|48.7|46.3|48.7|46.3|48.58|46.18|0
1648030790000|2022-03-23 10:19:50|48.61|46.21|48.61|46.21|48.61|46.21|48.61|46.21|0
1648030800000|2022-03-23 10:20:00|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1648030810000|2022-03-23 10:20:10|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1648030820000|2022-03-23 10:20:20|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1648030840000|2022-03-23 10:20:40|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1648030850000|2022-03-23 10:20:50|48.52|46.12|48.46|46.06|48.52|46.12|48.46|46.06|0
1648030860000|2022-03-23 10:21:00|48.43|46.03|48.46|46.06|48.46|46.06|48.43|46.03|0
1648030870000|2022-03-23 10:21:10|48.43|46.03|48.49|46.09|48.49|46.09|48.43|46.03|0
1648030880000|2022-03-23 10:21:20|48.55|46.15|48.58|46.18|48.58|46.18|48.55|46.15|0
1648030900000|2022-03-23 10:21:40|48.7|46.3|48.64|46.24|48.7|46.3|48.64|46.24|0
1648030910000|2022-03-23 10:21:50|48.61|46.21|48.64|46.24|48.64|46.24|48.55|46.15|0
1648030930000|2022-03-23 10:22:10|48.55|46.15|48.52|46.12|48.55|46.15|48.52|46.12|0
1648030940000|2022-03-23 10:22:20|48.4|46|48.4|46|48.4|46|48.4|46|0
1648030950000|2022-03-23 10:22:30|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1648030960000|2022-03-23 10:22:40|48.31|45.91|48.28|45.88|48.31|45.91|48.28|45.88|0
1648030980000|2022-03-23 10:23:00|48.22|45.82|48.22|45.82|48.25|45.85|48.22|45.82|0
1648030990000|2022-03-23 10:23:10|48.16|45.76|48.22|45.82|48.22|45.82|48.16|45.76|0
1648031000000|2022-03-23 10:23:20|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1648031010000|2022-03-23 10:23:30|48.25|45.85|48.16|45.76|48.25|45.85|48.16|45.76|0
1648031020000|2022-03-23 10:23:40|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1648031030000|2022-03-23 10:23:50|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1648031040000|2022-03-23 10:24:00|48.22|45.82|48.28|45.88|48.28|45.88|48.22|45.82|0
1648031050000|2022-03-23 10:24:10|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1648031060000|2022-03-23 10:24:20|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1648031070000|2022-03-23 10:24:30|48.18|45.78|48.16|45.76|48.18|45.78|48.16|45.76|0
1648031080000|2022-03-23 10:24:40|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1648031090000|2022-03-23 10:24:50|48.28|45.88|48.24|45.84|48.28|45.88|48.24|45.84|0
1648031100000|2022-03-23 10:25:00|48.22|45.82|48.28|45.88|48.28|45.88|48.22|45.82|0
1648031110000|2022-03-23 10:25:10|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1648031120000|2022-03-23 10:25:20|48.4|46|48.4|46|48.4|46|48.4|46|0
1648031130000|2022-03-23 10:25:30|48.34|45.94|48.37|45.97|48.37|45.97|48.34|45.94|0
1648031140000|2022-03-23 10:25:40|48.3|45.9|48.28|45.88|48.3|45.9|48.28|45.88|0
1648031150000|2022-03-23 10:25:50|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1648031160000|2022-03-23 10:26:00|48.15|45.75|48.18|45.78|48.22|45.82|48.15|45.75|0
1648031170000|2022-03-23 10:26:10|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1648031180000|2022-03-23 10:26:20|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1648031190000|2022-03-23 10:26:30|48.28|45.88|48.21|45.81|48.28|45.88|48.21|45.81|0
1648031200000|2022-03-23 10:26:40|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1648031210000|2022-03-23 10:26:50|48.21|45.81|48.34|45.94|48.34|45.94|48.21|45.81|0
1648031220000|2022-03-23 10:27:00|48.36|45.96|48.34|45.94|48.36|45.96|48.34|45.94|0
1648031230000|2022-03-23 10:27:10|48.36|45.96|48.27|45.87|48.36|45.96|48.27|45.87|0
1648031240000|2022-03-23 10:27:20|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1648031250000|2022-03-23 10:27:30|48.4|46|48.34|45.94|48.4|46|48.34|45.94|0
1648031260000|2022-03-23 10:27:40|48.36|45.96|48.4|46|48.4|46|48.36|45.96|0
1648031270000|2022-03-23 10:27:50|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1648031280000|2022-03-23 10:28:00|48.4|46|48.42|46.02|48.46|46.06|48.4|46|0
1648031290000|2022-03-23 10:28:10|48.46|46.06|48.46|46.06|48.52|46.12|48.46|46.06|0
1648031300000|2022-03-23 10:28:20|48.4|46|48.4|46|48.4|46|48.4|46|0
1648031310000|2022-03-23 10:28:30|48.46|46.06|48.42|46.02|48.52|46.12|48.42|46.02|0
1648031320000|2022-03-23 10:28:40|48.33|45.93|48.27|45.87|48.33|45.93|48.27|45.87|0
1648031330000|2022-03-23 10:28:50|48.33|45.93|48.4|46|48.4|46|48.33|45.93|0
1648031340000|2022-03-23 10:29:00|48.36|45.96|48.46|46.06|48.46|46.06|48.36|45.96|0
1648031350000|2022-03-23 10:29:10|48.42|46.02|48.48|46.08|48.48|46.08|48.42|46.02|0
1648031360000|2022-03-23 10:29:20|48.46|46.06|48.39|45.99|48.48|46.08|48.39|45.99|0
1648031370000|2022-03-23 10:29:30|48.33|45.93|48.27|45.87|48.33|45.93|48.27|45.87|0
1648031380000|2022-03-23 10:29:40|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1648031390000|2022-03-23 10:29:50|48.15|45.75|48.09|45.69|48.15|45.75|48.09|45.69|0
1648031400000|2022-03-23 10:30:00|48.15|45.75|48.03|45.63|48.15|45.75|48.03|45.63|0
1648031410000|2022-03-23 10:30:10|48.09|45.69|48.15|45.75|48.21|45.81|48.09|45.69|0
1648031420000|2022-03-23 10:30:20|48.09|45.69|48.12|45.72|48.12|45.72|48.09|45.69|0
1648031430000|2022-03-23 10:30:30|48.15|45.75|48.18|45.78|48.18|45.78|48.15|45.75|0
1648031440000|2022-03-23 10:30:40|48.15|45.75|48.21|45.81|48.21|45.81|48.15|45.75|0
1648031450000|2022-03-23 10:30:50|48.27|45.87|48.36|45.96|48.36|45.96|48.27|45.87|0
1648031460000|2022-03-23 10:31:00|48.33|45.93|48.39|45.99|48.39|45.99|48.33|45.93|0
1648031470000|2022-03-23 10:31:10|48.36|45.96|48.33|45.93|48.36|45.96|48.27|45.87|0
1648031480000|2022-03-23 10:31:20|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1648031490000|2022-03-23 10:31:30|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1648031500000|2022-03-23 10:31:40|48.48|46.08|48.51|46.11|48.51|46.11|48.45|46.05|0
1648031510000|2022-03-23 10:31:50|48.48|46.08|48.45|46.05|48.48|46.08|48.45|46.05|0
1648031520000|2022-03-23 10:32:00|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1648031530000|2022-03-23 10:32:10|48.58|46.18|48.54|46.14|48.58|46.18|48.51|46.11|0
1648031540000|2022-03-23 10:32:20|48.51|46.11|48.51|46.11|48.58|46.18|48.51|46.11|0
1648031550000|2022-03-23 10:32:30|48.54|46.14|48.64|46.24|48.7|46.3|48.54|46.14|0
1648031560000|2022-03-23 10:32:40|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1648031580000|2022-03-23 10:33:00|48.64|46.24|48.64|46.24|48.66|46.26|48.64|46.24|0
1648031590000|2022-03-23 10:33:10|48.7|46.3|48.66|46.26|48.7|46.3|48.66|46.26|0
1648031600000|2022-03-23 10:33:20|48.64|46.24|48.57|46.17|48.64|46.24|48.57|46.17|0
1648031610000|2022-03-23 10:33:30|48.64|46.24|48.57|46.17|48.64|46.24|48.57|46.17|0
1648031620000|2022-03-23 10:33:40|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1648031630000|2022-03-23 10:33:50|48.57|46.17|48.6|46.2|48.6|46.2|48.57|46.17|0
1648031640000|2022-03-23 10:34:00|48.64|46.24|48.64|46.24|48.64|46.24|48.6|46.2|0
1648031650000|2022-03-23 10:34:10|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1648031660000|2022-03-23 10:34:20|48.63|46.23|48.51|46.11|48.63|46.23|48.51|46.11|0
1648031670000|2022-03-23 10:34:30|48.54|46.14|48.57|46.17|48.57|46.17|48.54|46.14|0
1648031680000|2022-03-23 10:34:40|48.54|46.14|48.57|46.17|48.6|46.2|48.54|46.14|0
1648031700000|2022-03-23 10:35:00|48.54|46.14|48.51|46.11|48.54|46.14|48.51|46.11|0
1648031710000|2022-03-23 10:35:10|48.57|46.17|48.51|46.11|48.57|46.17|48.51|46.11|0
1648031720000|2022-03-23 10:35:20|48.54|46.14|48.51|46.11|48.54|46.14|48.51|46.11|0
1648031730000|2022-03-23 10:35:30|48.57|46.17|48.54|46.14|48.57|46.17|48.54|46.14|0
1648031740000|2022-03-23 10:35:40|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1648031750000|2022-03-23 10:35:50|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1648031760000|2022-03-23 10:36:00|48.63|46.23|48.66|46.26|48.69|46.29|48.63|46.23|0
1648031770000|2022-03-23 10:36:10|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1648031790000|2022-03-23 10:36:30|48.63|46.23|48.63|46.23|48.63|46.23|48.6|46.2|0
1648031810000|2022-03-23 10:36:50|48.6|46.2|48.63|46.23|48.63|46.23|48.57|46.17|0
1648031820000|2022-03-23 10:37:00|48.66|46.26|48.69|46.29|48.69|46.29|48.66|46.26|0
1648031830000|2022-03-23 10:37:10|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1648031840000|2022-03-23 10:37:20|48.69|46.29|48.69|46.29|48.69|46.29|48.66|46.26|0
1648031850000|2022-03-23 10:37:30|48.88|46.48|48.82|46.42|48.88|46.48|48.82|46.42|0
1648031860000|2022-03-23 10:37:40|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1648031870000|2022-03-23 10:37:50|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1648031880000|2022-03-23 10:38:00|48.69|46.29|48.57|46.17|48.69|46.29|48.57|46.17|0
1648031890000|2022-03-23 10:38:10|48.51|46.11|48.45|46.05|48.51|46.11|48.45|46.05|0
1648031900000|2022-03-23 10:38:20|48.51|46.11|48.51|46.11|48.57|46.17|48.51|46.11|0
1648031910000|2022-03-23 10:38:30|48.54|46.14|48.48|46.08|48.54|46.14|48.48|46.08|0
1648031920000|2022-03-23 10:38:40|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1648031930000|2022-03-23 10:38:50|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1648031950000|2022-03-23 10:39:10|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1648031960000|2022-03-23 10:39:20|48.54|46.14|48.57|46.17|48.57|46.17|48.51|46.11|0
1648031970000|2022-03-23 10:39:30|48.6|46.2|48.57|46.17|48.6|46.2|48.57|46.17|0
1648031980000|2022-03-23 10:39:40|48.51|46.11|48.39|45.99|48.51|46.11|48.39|45.99|0
1648031990000|2022-03-23 10:39:50|48.45|46.05|48.45|46.05|48.45|46.05|48.42|46.02|0
1648032010000|2022-03-23 10:40:10|48.48|46.08|48.45|46.05|48.48|46.08|48.42|46.02|0
1648032030000|2022-03-23 10:40:30|48.51|46.11|48.39|45.99|48.51|46.11|48.39|45.99|0
1648032040000|2022-03-23 10:40:40|48.36|45.96|48.39|45.99|48.39|45.99|48.36|45.96|0
1648032050000|2022-03-23 10:40:50|48.45|46.05|48.51|46.11|48.51|46.11|48.45|46.05|0
1648032060000|2022-03-23 10:41:00|48.48|46.08|48.54|46.14|48.54|46.14|48.48|46.08|0
1648032070000|2022-03-23 10:41:10|48.51|46.11|48.45|46.05|48.51|46.11|48.45|46.05|0
1648032080000|2022-03-23 10:41:20|48.57|46.17|48.51|46.11|48.57|46.17|48.51|46.11|0
1648032090000|2022-03-23 10:41:30|48.45|46.05|48.36|45.96|48.45|46.05|48.36|45.96|0
1648032100000|2022-03-23 10:41:40|48.39|45.99|48.33|45.93|48.39|45.99|48.33|45.93|0
1648032110000|2022-03-23 10:41:50|48.39|45.99|48.57|46.17|48.57|46.17|48.39|45.99|0
1648032120000|2022-03-23 10:42:00|48.45|46.05|48.45|46.05|48.51|46.11|48.45|46.05|0
1648032130000|2022-03-23 10:42:10|48.48|46.08|48.51|46.11|48.51|46.11|48.48|46.08|0
1648032140000|2022-03-23 10:42:20|48.45|46.05|48.39|45.99|48.51|46.11|48.39|45.99|0
1648032150000|2022-03-23 10:42:30|48.36|45.96|48.15|45.75|48.36|45.96|48.15|45.75|0
1648032160000|2022-03-23 10:42:40|48.09|45.69|47.97|45.57|48.09|45.69|47.97|45.57|0
1648032170000|2022-03-23 10:42:50|47.85|45.45|47.79|45.39|47.91|45.51|47.79|45.39|0
1648032180000|2022-03-23 10:43:00|47.73|45.33|47.55|45.15|47.73|45.33|47.55|45.15|0
1648032190000|2022-03-23 10:43:10|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1648032200000|2022-03-23 10:43:20|47.55|45.15|47.61|45.21|47.61|45.21|47.55|45.15|0
1648032210000|2022-03-23 10:43:30|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1648032220000|2022-03-23 10:43:40|47.61|45.21|47.73|45.33|47.73|45.33|47.61|45.21|0
1648032230000|2022-03-23 10:43:50|47.7|45.3|47.7|45.3|47.7|45.3|47.7|45.3|0
1648032240000|2022-03-23 10:44:00|47.67|45.27|47.61|45.21|47.67|45.27|47.61|45.21|0
1648032260000|2022-03-23 10:44:20|47.64|45.24|47.67|45.27|47.67|45.27|47.61|45.21|0
1648032270000|2022-03-23 10:44:30|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1648032280000|2022-03-23 10:44:40|47.67|45.27|47.67|45.27|47.67|45.27|47.64|45.24|0
1648032300000|2022-03-23 10:45:00|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1648032310000|2022-03-23 10:45:10|47.58|45.18|47.55|45.15|47.58|45.18|47.55|45.15|0
1648032320000|2022-03-23 10:45:20|47.52|45.12|47.49|45.09|47.52|45.12|47.49|45.09|0
1648032330000|2022-03-23 10:45:30|47.55|45.15|47.61|45.21|47.61|45.21|47.55|45.15|0
1648032340000|2022-03-23 10:45:40|47.64|45.24|47.64|45.24|47.67|45.27|47.64|45.24|0
1648032350000|2022-03-23 10:45:50|47.67|45.27|47.73|45.33|47.73|45.33|47.67|45.27|0
1648032360000|2022-03-23 10:46:00|47.79|45.39|47.85|45.45|47.85|45.45|47.79|45.39|0
1648032370000|2022-03-23 10:46:10|47.79|45.39|47.85|45.45|47.85|45.45|47.79|45.39|0
1648032380000|2022-03-23 10:46:20|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1648032390000|2022-03-23 10:46:30|47.91|45.51|48.03|45.63|48.03|45.63|47.91|45.51|0
1648032400000|2022-03-23 10:46:40|47.97|45.57|47.97|45.57|47.99|45.59|47.97|45.57|0
1648032410000|2022-03-23 10:46:50|47.99|45.59|48.03|45.63|48.03|45.63|47.99|45.59|0
1648032420000|2022-03-23 10:47:00|47.91|45.51|47.81|45.41|47.91|45.51|47.81|45.41|0
1648032430000|2022-03-23 10:47:10|47.73|45.33|47.73|45.33|47.79|45.39|47.73|45.33|0
1648032440000|2022-03-23 10:47:20|47.67|45.27|47.79|45.39|47.79|45.39|47.67|45.27|0
1648032450000|2022-03-23 10:47:30|47.81|45.41|47.85|45.45|47.85|45.45|47.81|45.41|0
1648032460000|2022-03-23 10:47:40|47.91|45.51|47.85|45.45|47.97|45.57|47.85|45.45|0
1648032470000|2022-03-23 10:47:50|47.91|45.51|47.97|45.57|47.97|45.57|47.91|45.51|0
1648032480000|2022-03-23 10:48:00|47.99|45.59|48.03|45.63|48.03|45.63|47.99|45.59|0
1648032490000|2022-03-23 10:48:10|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1648032500000|2022-03-23 10:48:20|48.05|45.65|48.02|45.62|48.05|45.65|48.02|45.62|0
1648032510000|2022-03-23 10:48:30|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1648032520000|2022-03-23 10:48:40|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1648032530000|2022-03-23 10:48:50|48.08|45.68|48.11|45.71|48.15|45.75|48.08|45.68|0
1648032540000|2022-03-23 10:49:00|48.08|45.68|48.02|45.62|48.08|45.68|48.02|45.62|0
1648032550000|2022-03-23 10:49:10|48.05|45.65|48.08|45.68|48.08|45.68|48.05|45.65|0
1648032560000|2022-03-23 10:49:20|48.14|45.74|48.08|45.68|48.14|45.74|48.08|45.68|0
1648032570000|2022-03-23 10:49:30|48.14|45.74|48.14|45.74|48.14|45.74|48.14|45.74|0
1648032580000|2022-03-23 10:49:40|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1648032590000|2022-03-23 10:49:50|48.14|45.74|48.14|45.74|48.14|45.74|48.14|45.74|0
1648032600000|2022-03-23 10:50:00|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1648032610000|2022-03-23 10:50:10|48.11|45.71|48.17|45.77|48.17|45.77|48.11|45.71|0
1648032620000|2022-03-23 10:50:20|48.2|45.8|48.23|45.83|48.23|45.83|48.2|45.8|0
1648032630000|2022-03-23 10:50:30|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1648032640000|2022-03-23 10:50:40|48.17|45.77|48.14|45.74|48.17|45.77|48.14|45.74|0
1648032660000|2022-03-23 10:51:00|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1648032670000|2022-03-23 10:51:10|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1648032680000|2022-03-23 10:51:20|48.2|45.8|48.17|45.77|48.2|45.8|48.14|45.74|0
1648032690000|2022-03-23 10:51:30|48.14|45.74|48.11|45.71|48.14|45.74|48.11|45.71|0
1648032700000|2022-03-23 10:51:40|48.08|45.68|48.14|45.74|48.14|45.74|48.08|45.68|0
1648032710000|2022-03-23 10:51:50|48.17|45.77|48.2|45.8|48.2|45.8|48.17|45.77|0
1648032720000|2022-03-23 10:52:00|48.23|45.83|48.26|45.86|48.26|45.86|48.23|45.83|0
1648032730000|2022-03-23 10:52:10|48.29|45.89|48.38|45.98|48.38|45.98|48.29|45.89|0
1648032740000|2022-03-23 10:52:20|48.32|45.92|48.32|45.92|48.32|45.92|48.32|45.92|0
1648032760000|2022-03-23 10:52:40|48.35|45.95|48.32|45.92|48.38|45.98|48.32|45.92|0
1648032770000|2022-03-23 10:52:50|48.38|45.98|48.45|46.05|48.45|46.05|48.38|45.98|0
1648032780000|2022-03-23 10:53:00|48.51|46.11|48.57|46.17|48.57|46.17|48.51|46.11|0
1648032790000|2022-03-23 10:53:10|48.6|46.2|48.69|46.29|48.69|46.29|48.6|46.2|0
1648032800000|2022-03-23 10:53:20|48.63|46.23|48.69|46.29|48.69|46.29|48.63|46.23|0
1648032810000|2022-03-23 10:53:30|48.75|46.35|48.78|46.38|48.78|46.38|48.75|46.35|0
1648032820000|2022-03-23 10:53:40|48.75|46.35|48.69|46.29|48.75|46.35|48.69|46.29|0
1648032830000|2022-03-23 10:53:50|48.75|46.35|48.69|46.29|48.75|46.35|48.69|46.29|0
1648032850000|2022-03-23 10:54:10|48.66|46.26|48.63|46.23|48.66|46.26|48.63|46.23|0
1648032860000|2022-03-23 10:54:20|48.57|46.17|48.63|46.23|48.63|46.23|48.57|46.17|0
1648032870000|2022-03-23 10:54:30|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1648032880000|2022-03-23 10:54:40|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1648032890000|2022-03-23 10:54:50|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1648032910000|2022-03-23 10:55:10|48.75|46.35|48.72|46.32|48.75|46.35|48.69|46.29|0
1648032920000|2022-03-23 10:55:20|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1648032930000|2022-03-23 10:55:30|48.75|46.35|48.69|46.29|48.75|46.35|48.69|46.29|0
1648032940000|2022-03-23 10:55:40|48.63|46.23|48.57|46.17|48.63|46.23|48.57|46.17|0
1648032950000|2022-03-23 10:55:50|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1648032960000|2022-03-23 10:56:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1648032970000|2022-03-23 10:56:10|48.59|46.19|48.59|46.19|48.63|46.23|48.59|46.19|0
1648032980000|2022-03-23 10:56:20|48.63|46.23|48.69|46.29|48.69|46.29|48.63|46.23|0
1648033000000|2022-03-23 10:56:40|48.63|46.23|48.87|46.47|48.87|46.47|48.63|46.23|0
1648033010000|2022-03-23 10:56:50|48.84|46.44|48.78|46.38|48.87|46.47|48.75|46.35|0
1648033020000|2022-03-23 10:57:00|48.81|46.41|48.81|46.41|48.81|46.41|48.81|46.41|0
1648033030000|2022-03-23 10:57:10|48.75|46.35|48.65|46.25|48.75|46.35|48.65|46.25|0
1648033040000|2022-03-23 10:57:20|48.59|46.19|48.53|46.13|48.59|46.19|48.53|46.13|0
1648033050000|2022-03-23 10:57:30|48.5|46.1|48.32|45.92|48.56|46.16|48.32|45.92|0
1648033060000|2022-03-23 10:57:40|48.29|45.89|48.26|45.86|48.29|45.89|48.26|45.86|0
1648033070000|2022-03-23 10:57:50|48.32|45.92|48.26|45.86|48.32|45.92|48.26|45.86|0
1648033100000|2022-03-23 10:58:20|48.32|45.92|48.26|45.86|48.32|45.92|48.26|45.86|0
1648033110000|2022-03-23 10:58:30|48.29|45.89|48.32|45.92|48.32|45.92|48.26|45.86|0
1648033120000|2022-03-23 10:58:40|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1648033130000|2022-03-23 10:58:50|48.14|45.74|48.2|45.8|48.2|45.8|48.14|45.74|0
1648033140000|2022-03-23 10:59:00|48.26|45.86|48.26|45.86|48.26|45.86|48.2|45.8|0
1648033150000|2022-03-23 10:59:10|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1648033160000|2022-03-23 10:59:20|48.23|45.83|48.2|45.8|48.26|45.86|48.2|45.8|0
1648033180000|2022-03-23 10:59:40|48.29|45.89|48.26|45.86|48.32|45.92|48.26|45.86|0
1648033190000|2022-03-23 10:59:50|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1648033200000|2022-03-23 11:00:00|48.56|46.16|48.56|46.16|48.62|46.22|48.56|46.16|0
1648033210000|2022-03-23 11:00:10|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1648033220000|2022-03-23 11:00:20|48.56|46.16|48.56|46.16|48.56|46.16|48.5|46.1|0
1648033230000|2022-03-23 11:00:30|48.62|46.22|48.62|46.22|48.68|46.28|48.62|46.22|0
1648033240000|2022-03-23 11:00:40|48.56|46.16|48.5|46.1|48.56|46.16|48.5|46.1|0
1648033250000|2022-03-23 11:00:50|48.53|46.13|48.5|46.1|48.53|46.13|48.5|46.1|0
1648033270000|2022-03-23 11:01:10|48.56|46.16|48.5|46.1|48.62|46.22|48.5|46.1|0
1648033280000|2022-03-23 11:01:20|48.62|46.22|48.74|46.34|48.74|46.34|48.62|46.22|0
1648033290000|2022-03-23 11:01:30|48.68|46.28|48.65|46.25|48.68|46.28|48.62|46.22|0
1648033300000|2022-03-23 11:01:40|48.68|46.28|48.56|46.16|48.68|46.28|48.56|46.16|0
1648033310000|2022-03-23 11:01:50|48.62|46.22|48.62|46.22|48.62|46.22|48.62|46.22|0
1648033320000|2022-03-23 11:02:00|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1648033330000|2022-03-23 11:02:10|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1648033340000|2022-03-23 11:02:20|48.44|46.04|48.56|46.16|48.56|46.16|48.44|46.04|0
1648033350000|2022-03-23 11:02:30|48.5|46.1|48.53|46.13|48.53|46.13|48.5|46.1|0
1648033360000|2022-03-23 11:02:40|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1648033370000|2022-03-23 11:02:50|48.62|46.22|48.65|46.25|48.65|46.25|48.56|46.16|0
1648033380000|2022-03-23 11:03:00|48.62|46.22|48.68|46.28|48.68|46.28|48.62|46.22|0
1648033390000|2022-03-23 11:03:10|48.74|46.34|48.56|46.16|48.74|46.34|48.56|46.16|0
1648033400000|2022-03-23 11:03:20|48.62|46.22|48.62|46.22|48.62|46.22|48.62|46.22|0
1648033420000|2022-03-23 11:03:40|48.74|46.34|48.62|46.22|48.74|46.34|48.62|46.22|0
1648033430000|2022-03-23 11:03:50|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1648033440000|2022-03-23 11:04:00|48.53|46.13|48.5|46.1|48.53|46.13|48.5|46.1|0
1648033450000|2022-03-23 11:04:10|48.53|46.13|48.56|46.16|48.56|46.16|48.53|46.13|0
1648033460000|2022-03-23 11:04:20|48.5|46.1|48.56|46.16|48.56|46.16|48.5|46.1|0
1648033470000|2022-03-23 11:04:30|48.62|46.22|48.59|46.19|48.62|46.22|48.59|46.19|0
1648033480000|2022-03-23 11:04:40|48.56|46.16|48.62|46.22|48.62|46.22|48.56|46.16|0
1648033490000|2022-03-23 11:04:50|48.65|46.25|48.62|46.22|48.65|46.25|48.62|46.22|0
1648033500000|2022-03-23 11:05:00|48.65|46.25|48.65|46.25|48.65|46.25|48.65|46.25|0
1648033510000|2022-03-23 11:05:10|48.62|46.22|48.74|46.34|48.74|46.34|48.62|46.22|0
1648033520000|2022-03-23 11:05:20|48.68|46.28|48.62|46.22|48.68|46.28|48.62|46.22|0
1648033530000|2022-03-23 11:05:30|48.56|46.16|48.44|46.04|48.56|46.16|48.44|46.04|0
1648033540000|2022-03-23 11:05:40|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1648033550000|2022-03-23 11:05:50|48.53|46.13|48.56|46.16|48.56|46.16|48.53|46.13|0
1648033560000|2022-03-23 11:06:00|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1648033570000|2022-03-23 11:06:10|48.5|46.1|48.44|46.04|48.56|46.16|48.44|46.04|0
1648033580000|2022-03-23 11:06:20|48.41|46.01|48.44|46.04|48.44|46.04|48.41|46.01|0
1648033590000|2022-03-23 11:06:30|48.38|45.98|48.26|45.86|48.38|45.98|48.26|45.86|0
1648033600000|2022-03-23 11:06:40|48.29|45.89|48.23|45.83|48.29|45.89|48.23|45.83|0
1648033610000|2022-03-23 11:06:50|48.08|45.68|48.14|45.74|48.14|45.74|48.08|45.68|0
1648033620000|2022-03-23 11:07:00|48.17|45.77|48.14|45.74|48.17|45.77|48.14|45.74|0
1648033630000|2022-03-23 11:07:10|48.11|45.71|48.02|45.62|48.11|45.71|48.02|45.62|0
1648033640000|2022-03-23 11:07:20|48.08|45.68|48.11|45.71|48.11|45.71|48.02|45.62|0
1648033650000|2022-03-23 11:07:30|48.14|45.74|48.11|45.71|48.14|45.74|48.11|45.71|0
1648033660000|2022-03-23 11:07:40|48.14|45.74|48.14|45.74|48.14|45.74|48.14|45.74|0
1648033670000|2022-03-23 11:07:50|48.17|45.77|48.2|45.8|48.26|45.86|48.14|45.74|0
1648033680000|2022-03-23 11:08:00|48.14|45.74|48.26|45.86|48.26|45.86|48.14|45.74|0
1648033690000|2022-03-23 11:08:10|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1648033700000|2022-03-23 11:08:20|48.14|45.74|48.14|45.74|48.14|45.74|48.14|45.74|0
1648033710000|2022-03-23 11:08:30|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1648033720000|2022-03-23 11:08:40|48.08|45.68|48.14|45.74|48.14|45.74|48.08|45.68|0
1648033730000|2022-03-23 11:08:50|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1648033750000|2022-03-23 11:09:10|47.96|45.56|47.96|45.56|47.96|45.56|47.96|45.56|0
1648033770000|2022-03-23 11:09:30|47.9|45.5|47.78|45.38|47.9|45.5|47.78|45.38|0
1648033780000|2022-03-23 11:09:40|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1648033790000|2022-03-23 11:09:50|47.68|45.28|47.66|45.26|47.68|45.28|47.6|45.2|0
1648033800000|2022-03-23 11:10:00|47.72|45.32|47.78|45.38|47.84|45.44|47.72|45.32|0
1648033810000|2022-03-23 11:10:10|47.84|45.44|47.92|45.52|47.96|45.56|47.84|45.44|0
1648033820000|2022-03-23 11:10:20|47.9|45.5|48.02|45.62|48.02|45.62|47.9|45.5|0
1648033830000|2022-03-23 11:10:30|47.96|45.56|48.02|45.62|48.02|45.62|47.96|45.56|0
1648033840000|2022-03-23 11:10:40|47.96|45.56|47.86|45.46|47.96|45.56|47.86|45.46|0
1648033850000|2022-03-23 11:10:50|47.9|45.5|47.96|45.56|47.96|45.56|47.9|45.5|0
1648033860000|2022-03-23 11:11:00|47.92|45.52|47.96|45.56|47.96|45.56|47.9|45.5|0
1648033870000|2022-03-23 11:11:10|47.92|45.52|47.96|45.56|47.96|45.56|47.92|45.52|0
1648033880000|2022-03-23 11:11:20|47.9|45.5|48.02|45.62|48.02|45.62|47.9|45.5|0
1648033900000|2022-03-23 11:11:40|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1648033920000|2022-03-23 11:12:00|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1648033930000|2022-03-23 11:12:10|47.89|45.49|47.95|45.55|47.95|45.55|47.89|45.49|0
1648033940000|2022-03-23 11:12:20|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1648033950000|2022-03-23 11:12:30|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1648033970000|2022-03-23 11:12:50|47.98|45.58|48.04|45.64|48.04|45.64|47.95|45.55|0
1648033980000|2022-03-23 11:13:00|48.01|45.61|48.01|45.61|48.01|45.61|47.95|45.55|0
1648033990000|2022-03-23 11:13:10|48.04|45.64|48.13|45.73|48.13|45.73|48.04|45.64|0
1648034000000|2022-03-23 11:13:20|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1648034010000|2022-03-23 11:13:30|48.13|45.73|48.01|45.61|48.13|45.73|48.01|45.61|0
1648034030000|2022-03-23 11:13:50|47.95|45.55|48.01|45.61|48.01|45.61|47.95|45.55|0
1648034040000|2022-03-23 11:14:00|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1648034050000|2022-03-23 11:14:10|48.04|45.64|48.01|45.61|48.04|45.64|48.01|45.61|0
1648034060000|2022-03-23 11:14:20|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1648034070000|2022-03-23 11:14:30|48.01|45.61|48.38|45.98|48.38|45.98|48.01|45.61|0
1648034080000|2022-03-23 11:14:40|48.31|45.91|48.28|45.88|48.31|45.91|48.19|45.79|0
1648034090000|2022-03-23 11:14:50|48.25|45.85|48.19|45.79|48.25|45.85|48.19|45.79|0
1648034100000|2022-03-23 11:15:00|48.25|45.85|48.28|45.88|48.31|45.91|48.25|45.85|0
1648034110000|2022-03-23 11:15:10|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1648034120000|2022-03-23 11:15:20|48.44|46.04|48.31|45.91|48.44|46.04|48.31|45.91|0
1648034140000|2022-03-23 11:15:40|48.28|45.88|48.25|45.85|48.31|45.91|48.25|45.85|0
1648034150000|2022-03-23 11:15:50|48.13|45.73|48.13|45.73|48.13|45.73|48.13|45.73|0
1648034160000|2022-03-23 11:16:00|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1648034170000|2022-03-23 11:16:10|48.31|45.91|48.25|45.85|48.31|45.91|48.25|45.85|0
1648034180000|2022-03-23 11:16:20|48.22|45.82|48.13|45.73|48.22|45.82|48.13|45.73|0
1648034190000|2022-03-23 11:16:30|48.16|45.76|48.19|45.79|48.19|45.79|48.16|45.76|0
1648034200000|2022-03-23 11:16:40|48.13|45.73|48.25|45.85|48.25|45.85|48.13|45.73|0
1648034210000|2022-03-23 11:16:50|48.19|45.79|48.31|45.91|48.31|45.91|48.16|45.76|0
1648034220000|2022-03-23 11:17:00|48.25|45.85|48.25|45.85|48.25|45.85|48.13|45.73|0
1648034240000|2022-03-23 11:17:20|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1648034250000|2022-03-23 11:17:30|48.25|45.85|48.37|45.97|48.37|45.97|48.25|45.85|0
1648034260000|2022-03-23 11:17:40|48.25|45.85|48.25|45.85|48.25|45.85|48.22|45.82|0
1648034270000|2022-03-23 11:17:50|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1648034280000|2022-03-23 11:18:00|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1648034300000|2022-03-23 11:18:20|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1648034310000|2022-03-23 11:18:30|48.37|45.97|48.37|45.97|48.37|45.97|48.37|45.97|0
1648034330000|2022-03-23 11:18:50|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1648034340000|2022-03-23 11:19:00|48.34|45.94|48.37|45.97|48.37|45.97|48.31|45.91|0
1648034350000|2022-03-23 11:19:10|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1648034360000|2022-03-23 11:19:20|48.19|45.79|48.19|45.79|48.22|45.82|48.19|45.79|0
1648034370000|2022-03-23 11:19:30|48.13|45.73|48.19|45.79|48.19|45.79|48.13|45.73|0
1648034380000|2022-03-23 11:19:40|48.25|45.85|48.19|45.79|48.25|45.85|48.19|45.79|0
1648034390000|2022-03-23 11:19:50|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1648034400000|2022-03-23 11:20:00|48.31|45.91|48.28|45.88|48.31|45.91|48.19|45.79|0
1648034410000|2022-03-23 11:20:10|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1648034420000|2022-03-23 11:20:20|48.13|45.73|48.25|45.85|48.25|45.85|48.13|45.73|0
1648034430000|2022-03-23 11:20:30|48.19|45.79|48.25|45.85|48.25|45.85|48.19|45.79|0
1648034450000|2022-03-23 11:20:50|48.19|45.79|48.19|45.79|48.25|45.85|48.19|45.79|0
1648034460000|2022-03-23 11:21:00|48.1|45.7|48.13|45.73|48.13|45.73|48.1|45.7|0
1648034470000|2022-03-23 11:21:10|48.07|45.67|48.13|45.73|48.13|45.73|48.07|45.67|0
1648034480000|2022-03-23 11:21:20|48.07|45.67|47.95|45.55|48.07|45.67|47.95|45.55|0
1648034490000|2022-03-23 11:21:30|47.89|45.49|47.92|45.52|47.95|45.55|47.89|45.49|0
1648034500000|2022-03-23 11:21:40|47.89|45.49|47.77|45.37|47.92|45.52|47.77|45.37|0
1648034510000|2022-03-23 11:21:50|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1648034520000|2022-03-23 11:22:00|47.74|45.34|47.59|45.19|47.77|45.37|47.59|45.19|0
1648034530000|2022-03-23 11:22:10|47.65|45.25|47.59|45.19|47.65|45.25|47.59|45.19|0
1648034540000|2022-03-23 11:22:20|47.65|45.25|47.77|45.37|47.77|45.37|47.65|45.25|0
1648034550000|2022-03-23 11:22:30|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1648034560000|2022-03-23 11:22:40|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1648034580000|2022-03-23 11:23:00|47.53|45.13|47.59|45.19|47.59|45.19|47.53|45.13|0
1648034590000|2022-03-23 11:23:10|47.65|45.25|47.8|45.4|47.8|45.4|47.65|45.25|0
1648034600000|2022-03-23 11:23:20|47.83|45.43|47.71|45.31|47.83|45.43|47.71|45.31|0
1648034610000|2022-03-23 11:23:30|47.74|45.34|47.74|45.34|47.74|45.34|47.71|45.31|0
1648034620000|2022-03-23 11:23:40|47.77|45.37|47.71|45.31|47.77|45.37|47.71|45.31|0
1648034630000|2022-03-23 11:23:50|47.77|45.37|47.8|45.4|47.8|45.4|47.77|45.37|0
1648034640000|2022-03-23 11:24:00|47.77|45.37|47.71|45.31|47.77|45.37|47.71|45.31|0
1648034650000|2022-03-23 11:24:10|47.74|45.34|47.59|45.19|47.74|45.34|47.59|45.19|0
1648034660000|2022-03-23 11:24:20|47.65|45.25|47.59|45.19|47.65|45.25|47.59|45.19|0
1648034670000|2022-03-23 11:24:30|47.62|45.22|47.65|45.25|47.65|45.25|47.62|45.22|0
1648034680000|2022-03-23 11:24:40|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1648034690000|2022-03-23 11:24:50|47.65|45.25|47.65|45.25|47.71|45.31|47.59|45.19|0
1648034700000|2022-03-23 11:25:00|47.77|45.37|47.71|45.31|47.77|45.37|47.71|45.31|0
1648034710000|2022-03-23 11:25:10|47.74|45.34|47.74|45.34|47.77|45.37|47.74|45.34|0
1648034720000|2022-03-23 11:25:20|47.65|45.25|47.74|45.34|47.74|45.34|47.65|45.25|0
1648034730000|2022-03-23 11:25:30|47.71|45.31|47.65|45.25|47.71|45.31|47.65|45.25|0
1648034750000|2022-03-23 11:25:50|47.71|45.31|47.77|45.37|47.77|45.37|47.65|45.25|0
1648034760000|2022-03-23 11:26:00|47.8|45.4|47.83|45.43|47.83|45.43|47.8|45.4|0
1648034770000|2022-03-23 11:26:10|47.86|45.46|47.83|45.43|47.89|45.49|47.83|45.43|0
1648034780000|2022-03-23 11:26:20|47.8|45.4|47.77|45.37|47.8|45.4|47.77|45.37|0
1648034800000|2022-03-23 11:26:40|47.74|45.34|47.71|45.31|47.74|45.34|47.71|45.31|0
1648034810000|2022-03-23 11:26:50|47.74|45.34|47.74|45.34|47.74|45.34|47.71|45.31|0
1648034820000|2022-03-23 11:27:00|47.71|45.31|47.77|45.37|47.77|45.37|47.71|45.31|0
1648034830000|2022-03-23 11:27:10|47.71|45.31|47.71|45.31|47.77|45.37|47.71|45.31|0
1648034840000|2022-03-23 11:27:20|47.68|45.28|47.71|45.31|47.71|45.31|47.68|45.28|0
1648034850000|2022-03-23 11:27:30|47.65|45.25|47.71|45.31|47.71|45.31|47.65|45.25|0
1648034860000|2022-03-23 11:27:40|47.65|45.25|47.65|45.25|47.65|45.25|47.65|45.25|0
1648034870000|2022-03-23 11:27:50|47.59|45.19|47.53|45.13|47.59|45.19|47.53|45.13|0
1648034880000|2022-03-23 11:28:00|47.59|45.19|47.53|45.13|47.59|45.19|47.53|45.13|0
1648034890000|2022-03-23 11:28:10|47.47|45.07|47.65|45.25|47.65|45.25|47.47|45.07|0
1648034900000|2022-03-23 11:28:20|47.62|45.22|47.65|45.25|47.65|45.25|47.59|45.19|0
1648034910000|2022-03-23 11:28:30|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1648034920000|2022-03-23 11:28:40|47.56|45.16|47.59|45.19|47.59|45.19|47.56|45.16|0
1648034930000|2022-03-23 11:28:50|47.56|45.16|47.59|45.19|47.59|45.19|47.56|45.16|0
1648034940000|2022-03-23 11:29:00|47.53|45.13|47.5|45.1|47.53|45.13|47.5|45.1|0
1648034950000|2022-03-23 11:29:10|47.53|45.13|47.53|45.13|47.53|45.13|47.53|45.13|0
1648034960000|2022-03-23 11:29:20|47.5|45.1|47.53|45.13|47.53|45.13|47.5|45.1|0
1648034970000|2022-03-23 11:29:30|47.5|45.1|47.47|45.07|47.5|45.1|47.47|45.07|0
1648034980000|2022-03-23 11:29:40|47.53|45.13|47.53|45.13|47.53|45.13|47.5|45.1|0
1648034990000|2022-03-23 11:29:50|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1648035000000|2022-03-23 11:30:00|47.53|45.13|47.53|45.13|47.53|45.13|47.53|45.13|0
1648035020000|2022-03-23 11:30:20|47.5|45.1|47.53|45.13|47.53|45.13|47.5|45.1|0
1648035070000|2022-03-23 11:31:10|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1648035080000|2022-03-23 11:31:20|47.62|45.22|47.65|45.25|47.65|45.25|47.62|45.22|0
1648035090000|2022-03-23 11:31:30|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1648035100000|2022-03-23 11:31:40|47.71|45.31|47.77|45.37|47.77|45.37|47.71|45.31|0
1648035110000|2022-03-23 11:31:50|47.71|45.31|47.59|45.19|47.71|45.31|47.59|45.19|0
1648035120000|2022-03-23 11:32:00|47.53|45.13|47.53|45.13|47.53|45.13|47.53|45.13|0
1648035130000|2022-03-23 11:32:10|47.47|45.07|47.47|45.07|47.47|45.07|47.47|45.07|0
1648035170000|2022-03-23 11:32:50|47.53|45.13|47.53|45.13|47.53|45.13|47.53|45.13|0
1648035180000|2022-03-23 11:33:00|47.5|45.1|47.53|45.13|47.53|45.13|47.5|45.1|0
1648035220000|2022-03-23 11:33:40|47.59|45.19|47.53|45.13|47.59|45.19|47.53|45.13|0
1648035230000|2022-03-23 11:33:50|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1648035250000|2022-03-23 11:34:10|47.71|45.31|47.65|45.25|47.71|45.31|47.65|45.25|0
1648035260000|2022-03-23 11:34:20|47.71|45.31|47.65|45.25|47.71|45.31|47.65|45.25|0
1648035270000|2022-03-23 11:34:30|47.71|45.31|47.59|45.19|47.71|45.31|47.59|45.19|0
1648035280000|2022-03-23 11:34:40|47.65|45.25|47.71|45.31|47.71|45.31|47.65|45.25|0
1648035300000|2022-03-23 11:35:00|47.65|45.25|47.67|45.27|47.71|45.31|47.59|45.19|0
1648035310000|2022-03-23 11:35:10|47.65|45.25|47.76|45.36|47.76|45.36|47.65|45.25|0
1648035320000|2022-03-23 11:35:20|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1648035340000|2022-03-23 11:35:40|47.85|45.45|47.88|45.48|47.88|45.48|47.85|45.45|0
1648035360000|2022-03-23 11:36:00|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1648035370000|2022-03-23 11:36:10|47.85|45.45|47.82|45.42|47.85|45.45|47.82|45.42|0
1648035380000|2022-03-23 11:36:20|47.88|45.48|47.88|45.48|47.91|45.51|47.88|45.48|0
1648035390000|2022-03-23 11:36:30|47.85|45.45|47.82|45.42|47.88|45.48|47.82|45.42|0
1648035400000|2022-03-23 11:36:40|47.88|45.48|48|45.6|48|45.6|47.88|45.48|0
1648035410000|2022-03-23 11:36:50|47.94|45.54|47.94|45.54|47.94|45.54|47.88|45.48|0
1648035420000|2022-03-23 11:37:00|48|45.6|48|45.6|48|45.6|47.94|45.54|0
1648035430000|2022-03-23 11:37:10|47.94|45.54|47.94|45.54|47.94|45.54|47.88|45.48|0
1648035440000|2022-03-23 11:37:20|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1648035450000|2022-03-23 11:37:30|47.94|45.54|47.88|45.48|47.94|45.54|47.88|45.48|0
1648035460000|2022-03-23 11:37:40|47.97|45.57|47.94|45.54|47.97|45.57|47.94|45.54|0
1648035470000|2022-03-23 11:37:50|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1648035480000|2022-03-23 11:38:00|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1648035490000|2022-03-23 11:38:10|47.91|45.51|47.94|45.54|47.94|45.54|47.91|45.51|0
1648035500000|2022-03-23 11:38:20|48|45.6|48|45.6|48|45.6|48|45.6|0
1648035510000|2022-03-23 11:38:30|48.06|45.66|48.12|45.72|48.12|45.72|48.06|45.66|0
1648035520000|2022-03-23 11:38:40|48.06|45.66|48|45.6|48.06|45.66|48|45.6|0
1648035540000|2022-03-23 11:39:00|47.94|45.54|47.88|45.48|47.94|45.54|47.88|45.48|0
1648035560000|2022-03-23 11:39:20|47.82|45.42|47.76|45.36|47.82|45.42|47.76|45.36|0
1648035570000|2022-03-23 11:39:30|47.61|45.21|47.58|45.18|47.61|45.21|47.58|45.18|0
1648035600000|2022-03-23 11:40:00|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1648035610000|2022-03-23 11:40:10|47.61|45.21|47.64|45.24|47.64|45.24|47.58|45.18|0
1648035620000|2022-03-23 11:40:20|47.61|45.21|47.52|45.12|47.64|45.24|47.52|45.12|0
1648035630000|2022-03-23 11:40:30|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1648035640000|2022-03-23 11:40:40|47.4|45|46.99|44.59|47.4|45|46.99|44.59|0
1648035650000|2022-03-23 11:40:50|47.05|44.65|46.99|44.59|47.05|44.65|46.99|44.59|0
1648035660000|2022-03-23 11:41:00|46.93|44.53|46.75|44.35|46.93|44.53|46.75|44.35|0
1648035670000|2022-03-23 11:41:10|46.69|44.29|46.69|44.29|46.69|44.29|46.64|44.24|0
1648035680000|2022-03-23 11:41:20|46.64|44.24|46.64|44.24|46.64|44.24|46.6|44.2|0
1648035690000|2022-03-23 11:41:30|46.58|44.18|46.52|44.12|46.58|44.18|46.52|44.12|0
1648035700000|2022-03-23 11:41:40|46.58|44.18|46.58|44.18|46.58|44.18|46.52|44.12|0
1648035720000|2022-03-23 11:42:00|46.52|44.12|46.52|44.12|46.52|44.12|46.52|44.12|0
1648035730000|2022-03-23 11:42:10|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1648035760000|2022-03-23 11:42:40|46.63|44.23|46.81|44.41|46.81|44.41|46.63|44.23|0
1648035770000|2022-03-23 11:42:50|46.87|44.47|46.81|44.41|46.87|44.47|46.81|44.41|0
1648035780000|2022-03-23 11:43:00|46.75|44.35|46.81|44.41|46.81|44.41|46.75|44.35|0
1648035790000|2022-03-23 11:43:10|46.75|44.35|46.78|44.38|46.78|44.38|46.75|44.35|0
1648035800000|2022-03-23 11:43:20|46.75|44.35|46.75|44.35|46.75|44.35|46.75|44.35|0
1648035820000|2022-03-23 11:43:40|46.69|44.29|46.6|44.2|46.69|44.29|46.6|44.2|0
1648035830000|2022-03-23 11:43:50|46.63|44.23|46.58|44.18|46.63|44.23|46.58|44.18|0
1648035840000|2022-03-23 11:44:00|46.63|44.23|46.58|44.18|46.63|44.23|46.58|44.18|0
1648035850000|2022-03-23 11:44:10|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1648035860000|2022-03-23 11:44:20|46.69|44.29|46.69|44.29|46.69|44.29|46.63|44.23|0
1648035870000|2022-03-23 11:44:30|46.75|44.35|46.75|44.35|46.75|44.35|46.69|44.29|0
1648035880000|2022-03-23 11:44:40|46.81|44.41|46.81|44.41|46.81|44.41|46.81|44.41|0
1648035900000|2022-03-23 11:45:00|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1648035910000|2022-03-23 11:45:10|46.93|44.53|46.93|44.53|46.93|44.53|46.93|44.53|0
1648035920000|2022-03-23 11:45:20|46.81|44.41|46.63|44.23|46.81|44.41|46.63|44.23|0
1648035930000|2022-03-23 11:45:30|46.69|44.29|46.69|44.29|46.69|44.29|46.63|44.23|0
1648035940000|2022-03-23 11:45:40|46.75|44.35|46.75|44.35|46.75|44.35|46.75|44.35|0
1648035950000|2022-03-23 11:45:50|46.81|44.41|46.81|44.41|46.93|44.53|46.81|44.41|0
1648035960000|2022-03-23 11:46:00|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1648035970000|2022-03-23 11:46:10|46.81|44.41|46.81|44.41|46.81|44.41|46.81|44.41|0
1648035980000|2022-03-23 11:46:20|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1648035990000|2022-03-23 11:46:30|46.81|44.41|46.87|44.47|46.87|44.47|46.81|44.41|0
1648036010000|2022-03-23 11:46:50|46.81|44.41|46.81|44.41|46.81|44.41|46.81|44.41|0
1648036040000|2022-03-23 11:47:20|46.84|44.44|46.84|44.44|46.84|44.44|46.81|44.41|0
1648036050000|2022-03-23 11:47:30|46.81|44.41|46.81|44.41|46.81|44.41|46.81|44.41|0
1648036070000|2022-03-23 11:47:50|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1648036080000|2022-03-23 11:48:00|47.54|45.14|47.54|45.14|47.54|45.14|47.54|45.14|0
1648036090000|2022-03-23 11:48:10|47.48|45.08|47.48|45.08|47.54|45.14|47.48|45.08|0
1648036100000|2022-03-23 11:48:20|47.45|45.05|47.54|45.14|47.54|45.14|47.45|45.05|0
1648036110000|2022-03-23 11:48:30|47.6|45.2|47.6|45.2|47.6|45.2|47.6|45.2|0
1648036120000|2022-03-23 11:48:40|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1648036130000|2022-03-23 11:48:50|47.6|45.2|47.6|45.2|47.66|45.26|47.6|45.2|0
1648036150000|2022-03-23 11:49:10|47.66|45.26|47.6|45.2|47.66|45.26|47.6|45.2|0
1648036160000|2022-03-23 11:49:20|47.66|45.26|47.72|45.32|47.72|45.32|47.66|45.26|0
1648036170000|2022-03-23 11:49:30|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1648036180000|2022-03-23 11:49:40|47.6|45.2|47.66|45.26|47.66|45.26|47.6|45.2|0
1648036190000|2022-03-23 11:49:50|47.78|45.38|47.72|45.32|47.78|45.38|47.72|45.32|0
1648036200000|2022-03-23 11:50:00|47.66|45.26|47.66|45.26|47.72|45.32|47.66|45.26|0
1648036210000|2022-03-23 11:50:10|47.6|45.2|47.51|45.11|47.6|45.2|47.51|45.11|0
1648036220000|2022-03-23 11:50:20|47.48|45.08|47.54|45.14|47.54|45.14|47.48|45.08|0
1648036230000|2022-03-23 11:50:30|47.51|45.11|47.54|45.14|47.54|45.14|47.51|45.11|0
1648036240000|2022-03-23 11:50:40|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1648036250000|2022-03-23 11:50:50|47.42|45.02|47.36|44.96|47.42|45.02|47.36|44.96|0
1648036260000|2022-03-23 11:51:00|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1648036280000|2022-03-23 11:51:20|47.18|44.78|47.06|44.66|47.18|44.78|47.06|44.66|0
1648036290000|2022-03-23 11:51:30|47.03|44.63|47.03|44.63|47.03|44.63|47.03|44.63|0
1648036300000|2022-03-23 11:51:40|47.01|44.61|47.01|44.61|47.01|44.61|47.01|44.61|0
1648036310000|2022-03-23 11:51:50|46.95|44.55|46.89|44.49|46.95|44.55|46.89|44.49|0
1648036320000|2022-03-23 11:52:00|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1648036330000|2022-03-23 11:52:10|47.18|44.78|47.24|44.84|47.24|44.84|47.18|44.78|0
1648036340000|2022-03-23 11:52:20|47.3|44.9|47.48|45.08|47.48|45.08|47.3|44.9|0
1648036350000|2022-03-23 11:52:30|47.54|45.14|47.48|45.08|47.54|45.14|47.48|45.08|0
1648036360000|2022-03-23 11:52:40|47.42|45.02|47.45|45.05|47.45|45.05|47.42|45.02|0
1648036370000|2022-03-23 11:52:50|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1648036380000|2022-03-23 11:53:00|47.54|45.14|47.66|45.26|47.66|45.26|47.54|45.14|0
1648036390000|2022-03-23 11:53:10|47.6|45.2|47.66|45.26|47.66|45.26|47.6|45.2|0
1648036400000|2022-03-23 11:53:20|47.68|45.28|47.63|45.23|47.68|45.28|47.63|45.23|0
1648036410000|2022-03-23 11:53:30|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1648036430000|2022-03-23 11:53:50|47.72|45.32|47.72|45.32|47.72|45.32|47.66|45.26|0
1648036440000|2022-03-23 11:54:00|47.68|45.28|47.66|45.26|47.68|45.28|47.66|45.26|0
1648036450000|2022-03-23 11:54:10|47.78|45.38|47.78|45.38|47.78|45.38|47.78|45.38|0
1648036460000|2022-03-23 11:54:20|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1648036470000|2022-03-23 11:54:30|47.83|45.43|47.72|45.32|47.83|45.43|47.72|45.32|0
1648036480000|2022-03-23 11:54:40|47.66|45.26|47.62|45.22|47.66|45.26|47.62|45.22|0
1648036490000|2022-03-23 11:54:50|47.66|45.26|47.72|45.32|47.77|45.37|47.66|45.26|0
1648036500000|2022-03-23 11:55:00|47.77|45.37|47.74|45.34|47.77|45.37|47.74|45.34|0
1648036510000|2022-03-23 11:55:10|47.77|45.37|47.72|45.32|47.77|45.37|47.72|45.32|0
1648036520000|2022-03-23 11:55:20|47.74|45.34|47.77|45.37|47.77|45.37|47.71|45.31|0
1648036530000|2022-03-23 11:55:30|47.83|45.43|47.8|45.4|47.83|45.43|47.8|45.4|0
1648036540000|2022-03-23 11:55:40|47.77|45.37|47.89|45.49|47.89|45.49|47.77|45.37|0
1648036560000|2022-03-23 11:56:00|47.86|45.46|47.83|45.43|47.86|45.46|47.83|45.43|0
1648036570000|2022-03-23 11:56:10|47.71|45.31|47.66|45.26|47.71|45.31|47.66|45.26|0
1648036580000|2022-03-23 11:56:20|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1648036590000|2022-03-23 11:56:30|47.77|45.37|47.83|45.43|47.83|45.43|47.77|45.37|0
1648036620000|2022-03-23 11:57:00|47.89|45.49|47.89|45.49|47.95|45.55|47.89|45.49|0
1648036630000|2022-03-23 11:57:10|47.95|45.55|47.95|45.55|48.01|45.61|47.95|45.55|0
1648036640000|2022-03-23 11:57:20|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1648036650000|2022-03-23 11:57:30|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1648036660000|2022-03-23 11:57:40|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1648036670000|2022-03-23 11:57:50|47.89|45.49|47.92|45.52|47.95|45.55|47.89|45.49|0
1648036680000|2022-03-23 11:58:00|47.89|45.49|47.95|45.55|47.95|45.55|47.89|45.49|0
1648036690000|2022-03-23 11:58:10|47.92|45.52|47.89|45.49|47.92|45.52|47.89|45.49|0
1648036700000|2022-03-23 11:58:20|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1648036720000|2022-03-23 11:58:40|47.8|45.4|47.71|45.31|47.8|45.4|47.71|45.31|0
1648036730000|2022-03-23 11:58:50|47.77|45.37|47.77|45.37|47.77|45.37|47.74|45.34|0
1648036740000|2022-03-23 11:59:00|47.74|45.34|47.77|45.37|47.77|45.37|47.74|45.34|0
1648036750000|2022-03-23 11:59:10|47.71|45.31|47.74|45.34|47.74|45.34|47.71|45.31|0
1648036760000|2022-03-23 11:59:20|47.77|45.37|47.89|45.49|47.89|45.49|47.77|45.37|0
1648036770000|2022-03-23 11:59:30|47.86|45.46|47.83|45.43|47.86|45.46|47.83|45.43|0
1648036780000|2022-03-23 11:59:40|47.74|45.34|47.86|45.46|47.86|45.46|47.74|45.34|0
1648036790000|2022-03-23 11:59:50|47.83|45.43|47.92|45.52|47.95|45.55|47.83|45.43|0
1648036800000|2022-03-23 12:00:00|47.98|45.58|47.89|45.49|47.98|45.58|47.89|45.49|0
1648036810000|2022-03-23 12:00:10|47.95|45.55|48.07|45.67|48.07|45.67|47.95|45.55|0
1648036820000|2022-03-23 12:00:20|48.1|45.7|48.01|45.61|48.1|45.7|48.01|45.61|0
1648036830000|2022-03-23 12:00:30|48.07|45.67|48.01|45.61|48.07|45.67|48.01|45.61|0
1648036840000|2022-03-23 12:00:40|48.04|45.64|48.07|45.67|48.07|45.67|48.04|45.64|0
1648036850000|2022-03-23 12:00:50|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1648036860000|2022-03-23 12:01:00|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1648036870000|2022-03-23 12:01:10|48.01|45.61|48.01|45.61|48.01|45.61|47.95|45.55|0
1648036880000|2022-03-23 12:01:20|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1648036890000|2022-03-23 12:01:30|47.98|45.58|47.95|45.55|47.98|45.58|47.95|45.55|0
1648036900000|2022-03-23 12:01:40|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1648036920000|2022-03-23 12:02:00|48.19|45.79|48.07|45.67|48.19|45.79|48.07|45.67|0
1648036930000|2022-03-23 12:02:10|48.01|45.61|48.13|45.73|48.13|45.73|48.01|45.61|0
1648036940000|2022-03-23 12:02:20|48.19|45.79|48.13|45.73|48.19|45.79|48.13|45.73|0
1648036950000|2022-03-23 12:02:30|48.1|45.7|48.1|45.7|48.1|45.7|48.1|45.7|0
1648036960000|2022-03-23 12:02:40|48.07|45.67|48.13|45.73|48.13|45.73|48.07|45.67|0
1648036970000|2022-03-23 12:02:50|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1648036980000|2022-03-23 12:03:00|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1648036990000|2022-03-23 12:03:10|48.28|45.88|48.19|45.79|48.28|45.88|48.19|45.79|0
1648037000000|2022-03-23 12:03:20|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1648037010000|2022-03-23 12:03:30|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1648037030000|2022-03-23 12:03:50|47.89|45.49|48.01|45.61|48.01|45.61|47.89|45.49|0
1648037040000|2022-03-23 12:04:00|47.95|45.55|47.83|45.43|47.95|45.55|47.83|45.43|0
1648037050000|2022-03-23 12:04:10|47.77|45.37|47.83|45.43|47.83|45.43|47.77|45.37|0
1648037060000|2022-03-23 12:04:20|47.77|45.37|47.77|45.37|47.77|45.37|47.71|45.31|0
1648037080000|2022-03-23 12:04:40|47.71|45.31|47.77|45.37|47.83|45.43|47.71|45.31|0
1648037090000|2022-03-23 12:04:50|47.83|45.43|47.77|45.37|47.83|45.43|47.77|45.37|0
1648037100000|2022-03-23 12:05:00|47.83|45.43|47.83|45.43|47.83|45.43|47.77|45.37|0
1648037110000|2022-03-23 12:05:10|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1648037120000|2022-03-23 12:05:20|47.86|45.46|48.07|45.67|48.07|45.67|47.86|45.46|0
1648037130000|2022-03-23 12:05:30|48.13|45.73|48.19|45.79|48.19|45.79|48.13|45.73|0
1648037140000|2022-03-23 12:05:40|48.25|45.85|48.13|45.73|48.25|45.85|48.13|45.73|0
1648037150000|2022-03-23 12:05:50|48.07|45.67|47.92|45.52|48.07|45.67|47.92|45.52|0
1648037160000|2022-03-23 12:06:00|47.95|45.55|47.83|45.43|47.95|45.55|47.83|45.43|0
1648037170000|2022-03-23 12:06:10|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1648037180000|2022-03-23 12:06:20|47.65|45.25|47.71|45.31|47.71|45.31|47.65|45.25|0
1648037200000|2022-03-23 12:06:40|47.77|45.37|47.77|45.37|47.77|45.37|47.71|45.31|0
1648037210000|2022-03-23 12:06:50|47.71|45.31|47.83|45.43|47.83|45.43|47.71|45.31|0
1648037220000|2022-03-23 12:07:00|47.77|45.37|47.92|45.52|47.92|45.52|47.77|45.37|0
1648037230000|2022-03-23 12:07:10|47.89|45.49|47.95|45.55|47.95|45.55|47.89|45.49|0
1648037240000|2022-03-23 12:07:20|48.01|45.61|47.83|45.43|48.01|45.61|47.83|45.43|0
1648037250000|2022-03-23 12:07:30|47.77|45.37|47.74|45.34|47.8|45.4|47.74|45.34|0
1648037260000|2022-03-23 12:07:40|47.77|45.37|47.65|45.25|47.77|45.37|47.65|45.25|0
1648037270000|2022-03-23 12:07:50|47.71|45.31|47.65|45.25|47.71|45.31|47.65|45.25|0
1648037280000|2022-03-23 12:08:00|47.62|45.22|47.65|45.25|47.65|45.25|47.59|45.19|0
1648037290000|2022-03-23 12:08:10|47.59|45.19|47.68|45.28|47.71|45.31|47.59|45.19|0
1648037300000|2022-03-23 12:08:20|47.71|45.31|47.77|45.37|47.77|45.37|47.71|45.31|0
1648037310000|2022-03-23 12:08:30|47.74|45.34|47.71|45.31|47.74|45.34|47.71|45.31|0
1648037320000|2022-03-23 12:08:40|47.77|45.37|47.71|45.31|47.77|45.37|47.71|45.31|0
1648037330000|2022-03-23 12:08:50|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1648037340000|2022-03-23 12:09:00|47.71|45.31|47.68|45.28|47.71|45.31|47.68|45.28|0
1648037350000|2022-03-23 12:09:10|47.65|45.25|47.83|45.43|47.83|45.43|47.65|45.25|0
1648037360000|2022-03-23 12:09:20|47.89|45.49|48.07|45.67|48.07|45.67|47.89|45.49|0
1648037380000|2022-03-23 12:09:40|48.13|45.73|48.13|45.73|48.13|45.73|48.13|45.73|0
1648037390000|2022-03-23 12:09:50|48.25|45.85|48.28|45.88|48.31|45.91|48.25|45.85|0
1648037400000|2022-03-23 12:10:00|48.25|45.85|48.37|45.97|48.37|45.97|48.25|45.85|0
1648037410000|2022-03-23 12:10:10|48.31|45.91|48.37|45.97|48.37|45.97|48.31|45.91|0
1648037420000|2022-03-23 12:10:20|48.31|45.91|48.25|45.85|48.31|45.91|48.25|45.85|0
1648037440000|2022-03-23 12:10:40|48.31|45.91|48.31|45.91|48.34|45.94|48.31|45.91|0
1648037450000|2022-03-23 12:10:50|48.34|45.94|48.37|45.97|48.37|45.97|48.34|45.94|0
1648037460000|2022-03-23 12:11:00|48.34|45.94|48.49|46.09|48.49|46.09|48.34|45.94|0
1648037470000|2022-03-23 12:11:10|48.43|46.03|48.67|46.27|48.67|46.27|48.43|46.03|0
1648037480000|2022-03-23 12:11:20|48.73|46.33|48.67|46.27|48.73|46.33|48.67|46.27|0
1648037490000|2022-03-23 12:11:30|48.73|46.33|48.79|46.39|48.79|46.39|48.73|46.33|0
1648037500000|2022-03-23 12:11:40|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1648037510000|2022-03-23 12:11:50|48.79|46.39|48.73|46.33|48.79|46.39|48.73|46.33|0
1648037520000|2022-03-23 12:12:00|48.79|46.39|48.76|46.36|48.79|46.39|48.76|46.36|0
1648037530000|2022-03-23 12:12:10|48.79|46.39|48.73|46.33|48.79|46.39|48.73|46.33|0
1648037540000|2022-03-23 12:12:20|48.85|46.45|48.85|46.45|48.85|46.45|48.82|46.42|0
1648037550000|2022-03-23 12:12:30|48.88|46.48|48.88|46.48|48.88|46.48|48.85|46.45|0
1648037560000|2022-03-23 12:12:40|48.91|46.51|48.88|46.48|48.91|46.51|48.88|46.48|0
1648037570000|2022-03-23 12:12:50|48.79|46.39|48.79|46.39|48.85|46.45|48.79|46.39|0
1648037580000|2022-03-23 12:13:00|48.85|46.45|48.85|46.45|48.85|46.45|48.82|46.42|0
1648037590000|2022-03-23 12:13:10|48.82|46.42|48.79|46.39|48.82|46.42|48.79|46.39|0
1648037600000|2022-03-23 12:13:20|48.91|46.51|48.85|46.45|48.91|46.51|48.85|46.45|0
1648037610000|2022-03-23 12:13:30|48.79|46.39|48.79|46.39|48.85|46.45|48.79|46.39|0
1648037620000|2022-03-23 12:13:40|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1648037640000|2022-03-23 12:14:00|48.67|46.27|48.64|46.24|48.67|46.27|48.64|46.24|0
1648037650000|2022-03-23 12:14:10|48.55|46.15|48.51|46.11|48.55|46.15|48.51|46.11|0
1648037660000|2022-03-23 12:14:20|48.55|46.15|48.67|46.27|48.67|46.27|48.55|46.15|0
1648037670000|2022-03-23 12:14:30|48.7|46.3|48.73|46.33|48.73|46.33|48.67|46.27|0
1648037690000|2022-03-23 12:14:50|48.79|46.39|48.82|46.42|48.82|46.42|48.79|46.39|0
1648037700000|2022-03-23 12:15:00|48.79|46.39|48.85|46.45|48.85|46.45|48.76|46.36|0
1648037710000|2022-03-23 12:15:10|48.82|46.42|48.79|46.39|48.82|46.42|48.79|46.39|0
1648037720000|2022-03-23 12:15:20|48.67|46.27|48.73|46.33|48.73|46.33|48.67|46.27|0
1648037730000|2022-03-23 12:15:30|48.7|46.3|48.67|46.27|48.7|46.3|48.67|46.27|0
1648037740000|2022-03-23 12:15:40|48.7|46.3|48.73|46.33|48.73|46.33|48.7|46.3|0
1648037750000|2022-03-23 12:15:50|48.67|46.27|48.67|46.27|48.67|46.27|48.61|46.21|0
1648037760000|2022-03-23 12:16:00|48.63|46.23|48.61|46.21|48.63|46.23|48.61|46.21|0
1648037770000|2022-03-23 12:16:10|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1648037780000|2022-03-23 12:16:20|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1648037790000|2022-03-23 12:16:30|48.67|46.27|48.61|46.21|48.67|46.27|48.61|46.21|0
1648037810000|2022-03-23 12:16:50|48.55|46.15|48.61|46.21|48.61|46.21|48.55|46.15|0
1648037830000|2022-03-23 12:17:10|48.48|46.08|48.3|45.9|48.48|46.08|48.3|45.9|0
1648037840000|2022-03-23 12:17:20|48.42|46.02|48.36|45.96|48.42|46.02|48.36|45.96|0
1648037850000|2022-03-23 12:17:30|48.3|45.9|48.36|45.96|48.36|45.96|48.3|45.9|0
1648037860000|2022-03-23 12:17:40|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1648037890000|2022-03-23 12:18:10|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1648037900000|2022-03-23 12:18:20|48.48|46.08|48.54|46.14|48.54|46.14|48.48|46.08|0
1648037910000|2022-03-23 12:18:30|48.6|46.2|48.6|46.2|48.6|46.2|48.6|46.2|0
1648037920000|2022-03-23 12:18:40|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1648037930000|2022-03-23 12:18:50|48.6|46.2|48.48|46.08|48.6|46.2|48.48|46.08|0
1648037950000|2022-03-23 12:19:10|48.42|46.02|48.48|46.08|48.48|46.08|48.42|46.02|0
1648037960000|2022-03-23 12:19:20|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1648037980000|2022-03-23 12:19:40|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1648037990000|2022-03-23 12:19:50|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1648038000000|2022-03-23 12:20:00|48.36|45.96|48.33|45.93|48.36|45.96|48.3|45.9|0
1648038010000|2022-03-23 12:20:10|48.36|45.96|48.33|45.93|48.36|45.96|48.33|45.93|0
1648038020000|2022-03-23 12:20:20|48.36|45.96|48.36|45.96|48.36|45.96|48.33|45.93|0
1648038030000|2022-03-23 12:20:30|48.42|46.02|48.36|45.96|48.42|46.02|48.36|45.96|0
1648038040000|2022-03-23 12:20:40|48.39|45.99|48.42|46.02|48.42|46.02|48.39|45.99|0
1648038050000|2022-03-23 12:20:50|48.48|46.08|48.42|46.02|48.48|46.08|48.42|46.02|0
1648038060000|2022-03-23 12:21:00|48.39|45.99|48.42|46.02|48.42|46.02|48.39|45.99|0
1648038070000|2022-03-23 12:21:10|48.48|46.08|48.6|46.2|48.6|46.2|48.48|46.08|0
1648038080000|2022-03-23 12:21:20|48.57|46.17|48.54|46.14|48.57|46.17|48.54|46.14|0
1648038090000|2022-03-23 12:21:30|48.57|46.17|48.54|46.14|48.57|46.17|48.54|46.14|0
1648038100000|2022-03-23 12:21:40|48.51|46.11|48.54|46.14|48.57|46.17|48.51|46.11|0
1648038110000|2022-03-23 12:21:50|48.42|46.02|48.36|45.96|48.42|46.02|48.36|45.96|0
1648038120000|2022-03-23 12:22:00|48.39|45.99|48.36|45.96|48.39|45.99|48.36|45.96|0
1648038140000|2022-03-23 12:22:20|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1648038150000|2022-03-23 12:22:30|48.48|46.08|48.36|45.96|48.48|46.08|48.36|45.96|0
1648038160000|2022-03-23 12:22:40|48.33|45.93|48.3|45.9|48.33|45.93|48.3|45.9|0
1648038180000|2022-03-23 12:23:00|48.24|45.84|48.3|45.9|48.3|45.9|48.24|45.84|0
1648038190000|2022-03-23 12:23:10|48.36|45.96|48.3|45.9|48.36|45.96|48.27|45.87|0
1648038200000|2022-03-23 12:23:20|48.24|45.84|48.3|45.9|48.3|45.9|48.24|45.84|0
1648038210000|2022-03-23 12:23:30|48.24|45.84|48.18|45.78|48.24|45.84|48.18|45.78|0
1648038220000|2022-03-23 12:23:40|48.24|45.84|48.24|45.84|48.24|45.84|48.18|45.78|0
1648038230000|2022-03-23 12:23:50|48.3|45.9|48.36|45.96|48.36|45.96|48.3|45.9|0
1648038240000|2022-03-23 12:24:00|48.3|45.9|48.27|45.87|48.36|45.96|48.24|45.84|0
1648038250000|2022-03-23 12:24:10|48.24|45.84|48.18|45.78|48.24|45.84|48.18|45.78|0
1648038270000|2022-03-23 12:24:30|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1648038290000|2022-03-23 12:24:50|48.3|45.9|48.12|45.72|48.3|45.9|48.06|45.66|0
1648038300000|2022-03-23 12:25:00|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1648038310000|2022-03-23 12:25:10|48.18|45.78|48.12|45.72|48.18|45.78|48.12|45.72|0
1648038320000|2022-03-23 12:25:20|48.06|45.66|48.06|45.66|48.06|45.66|48.06|45.66|0
1648038330000|2022-03-23 12:25:30|48.12|45.72|48.12|45.72|48.12|45.72|48.12|45.72|0
1648038340000|2022-03-23 12:25:40|48.24|45.84|48.3|45.9|48.3|45.9|48.24|45.84|0
1648038350000|2022-03-23 12:25:50|48.36|45.96|48.36|45.96|48.36|45.96|48.3|45.9|0
1648038370000|2022-03-23 12:26:10|48.42|46.02|48.36|45.96|48.42|46.02|48.36|45.96|0
1648038380000|2022-03-23 12:26:20|48.39|45.99|48.18|45.78|48.39|45.99|48.18|45.78|0
1648038390000|2022-03-23 12:26:30|48.21|45.81|48.06|45.66|48.21|45.81|48.06|45.66|0
1648038400000|2022-03-23 12:26:40|48.09|45.69|48.12|45.72|48.12|45.72|48.06|45.66|0
1648038410000|2022-03-23 12:26:50|48|45.6|48|45.6|48|45.6|47.94|45.54|0
1648038420000|2022-03-23 12:27:00|47.97|45.57|48.06|45.66|48.06|45.66|47.97|45.57|0
1648038440000|2022-03-23 12:27:20|48|45.6|47.94|45.54|48|45.6|47.76|45.36|0
1648038450000|2022-03-23 12:27:30|48.06|45.66|48.06|45.66|48.06|45.66|48.06|45.66|0
1648038460000|2022-03-23 12:27:40|48.12|45.72|48.12|45.72|48.12|45.72|48.12|45.72|0
1648038470000|2022-03-23 12:27:50|48.06|45.66|48.12|45.72|48.12|45.72|48.06|45.66|0
1648038480000|2022-03-23 12:28:00|48.18|45.78|48.12|45.72|48.18|45.78|48.12|45.72|0
1648038490000|2022-03-23 12:28:10|48.18|45.78|48.24|45.84|48.24|45.84|48.18|45.78|0
1648038520000|2022-03-23 12:28:40|48.21|45.81|48.3|45.9|48.3|45.9|48.21|45.81|0
1648038530000|2022-03-23 12:28:50|48.42|46.02|48.36|45.96|48.42|46.02|48.36|45.96|0
1648038550000|2022-03-23 12:29:10|48.3|45.9|48.06|45.66|48.3|45.9|48.06|45.66|0
1648038570000|2022-03-23 12:29:30|48.12|45.72|48.12|45.72|48.12|45.72|48.06|45.66|0
1648038580000|2022-03-23 12:29:40|48.18|45.78|48.12|45.72|48.18|45.78|48.12|45.72|0
1648038590000|2022-03-23 12:29:50|48.18|45.78|48.12|45.72|48.18|45.78|48.12|45.72|0
1648038600000|2022-03-23 12:30:00|48.18|45.78|48.3|45.9|48.3|45.9|48.18|45.78|0
1648038610000|2022-03-23 12:30:10|48.18|45.78|48.18|45.78|48.24|45.84|48.18|45.78|0
1648038620000|2022-03-23 12:30:20|48.24|45.84|48.18|45.78|48.24|45.84|48.18|45.78|0
1648038630000|2022-03-23 12:30:30|48.24|45.84|48.18|45.78|48.24|45.84|48.18|45.78|0
1648038640000|2022-03-23 12:30:40|48|45.6|48|45.6|48|45.6|47.94|45.54|0
1648038650000|2022-03-23 12:30:50|47.94|45.54|47.88|45.48|47.94|45.54|47.88|45.48|0
1648038660000|2022-03-23 12:31:00|47.82|45.42|47.7|45.3|47.82|45.42|47.7|45.3|0
1648038670000|2022-03-23 12:31:10|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1648038680000|2022-03-23 12:31:20|47.73|45.33|47.76|45.36|47.76|45.36|47.7|45.3|0
1648038690000|2022-03-23 12:31:30|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1648038700000|2022-03-23 12:31:40|47.79|45.39|47.82|45.42|47.82|45.42|47.76|45.36|0
1648038710000|2022-03-23 12:31:50|47.88|45.48|47.94|45.54|47.94|45.54|47.88|45.48|0
1648038720000|2022-03-23 12:32:00|47.88|45.48|47.82|45.42|47.88|45.48|47.82|45.42|0
1648038730000|2022-03-23 12:32:10|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1648038740000|2022-03-23 12:32:20|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1648038750000|2022-03-23 12:32:30|47.76|45.36|47.7|45.3|47.76|45.36|47.7|45.3|0
1648038760000|2022-03-23 12:32:40|47.64|45.24|47.52|45.12|47.64|45.24|47.52|45.12|0
1648038770000|2022-03-23 12:32:50|47.58|45.18|47.58|45.18|47.58|45.18|47.58|45.18|0
1648038780000|2022-03-23 12:33:00|47.61|45.21|47.64|45.24|47.64|45.24|47.58|45.18|0
1648038790000|2022-03-23 12:33:10|47.61|45.21|47.64|45.24|47.64|45.24|47.58|45.18|0
1648038800000|2022-03-23 12:33:20|47.58|45.18|47.58|45.18|47.58|45.18|47.58|45.18|0
1648038810000|2022-03-23 12:33:30|47.64|45.24|47.58|45.18|47.64|45.24|47.58|45.18|0
1648038820000|2022-03-23 12:33:40|47.64|45.24|47.52|45.12|47.64|45.24|47.52|45.12|0
1648038830000|2022-03-23 12:33:50|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1648038840000|2022-03-23 12:34:00|47.4|45|47.46|45.06|47.46|45.06|47.34|44.94|0
1648038850000|2022-03-23 12:34:10|47.37|44.97|47.4|45|47.4|45|47.34|44.94|0
1648038860000|2022-03-23 12:34:20|47.46|45.06|47.34|44.94|47.46|45.06|47.34|44.94|0
1648038890000|2022-03-23 12:34:50|47.37|44.97|47.46|45.06|47.46|45.06|47.34|44.94|0
1648038900000|2022-03-23 12:35:00|47.58|45.18|47.52|45.12|47.58|45.18|47.52|45.12|0
1648038910000|2022-03-23 12:35:10|47.58|45.18|47.58|45.18|47.64|45.24|47.58|45.18|0
1648038920000|2022-03-23 12:35:20|47.55|45.15|47.58|45.18|47.58|45.18|47.55|45.15|0
1648038930000|2022-03-23 12:35:30|47.52|45.12|47.52|45.12|47.52|45.12|47.52|45.12|0
1648038940000|2022-03-23 12:35:40|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1648038960000|2022-03-23 12:36:00|47.52|45.12|47.52|45.12|47.52|45.12|47.46|45.06|0
1648038970000|2022-03-23 12:36:10|47.4|45|47.34|44.94|47.4|45|47.34|44.94|0
1648038980000|2022-03-23 12:36:20|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1648039000000|2022-03-23 12:36:40|47.34|44.94|47.4|45|47.4|45|47.28|44.88|0
1648039010000|2022-03-23 12:36:50|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1648039020000|2022-03-23 12:37:00|47.37|44.97|47.37|44.97|47.37|44.97|47.37|44.97|0
1648039030000|2022-03-23 12:37:10|47.34|44.94|47.4|45|47.4|45|47.34|44.94|0
1648039040000|2022-03-23 12:37:20|47.37|44.97|47.34|44.94|47.4|45|47.34|44.94|0
1648039050000|2022-03-23 12:37:30|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1648039060000|2022-03-23 12:37:40|47.34|44.94|47.34|44.94|47.4|45|47.34|44.94|0
1648039070000|2022-03-23 12:37:50|47.31|44.91|47.25|44.85|47.34|44.94|47.25|44.85|0
1648039080000|2022-03-23 12:38:00|47.22|44.82|47.34|44.94|47.34|44.94|47.22|44.82|0
1648039100000|2022-03-23 12:38:20|47.31|44.91|47.34|44.94|47.34|44.94|47.28|44.88|0
1648039110000|2022-03-23 12:38:30|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1648039130000|2022-03-23 12:38:50|47.34|44.94|47.28|44.88|47.34|44.94|47.28|44.88|0
1648039140000|2022-03-23 12:39:00|47.22|44.82|47.16|44.76|47.22|44.82|47.16|44.76|0
1648039150000|2022-03-23 12:39:10|47.1|44.7|47.04|44.64|47.1|44.7|47.04|44.64|0
1648039160000|2022-03-23 12:39:20|47.1|44.7|47.1|44.7|47.1|44.7|47.1|44.7|0
1648039170000|2022-03-23 12:39:30|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1648039180000|2022-03-23 12:39:40|47.22|44.82|47.22|44.82|47.22|44.82|47.22|44.82|0
1648039190000|2022-03-23 12:39:50|47.28|44.88|47.22|44.82|47.28|44.88|47.22|44.82|0
1648039200000|2022-03-23 12:40:00|47.25|44.85|47.1|44.7|47.25|44.85|47.1|44.7|0
1648039210000|2022-03-23 12:40:10|47.22|44.82|47.19|44.79|47.22|44.82|47.16|44.76|0
1648039220000|2022-03-23 12:40:20|47.16|44.76|46.98|44.58|47.16|44.76|46.98|44.58|0
1648039230000|2022-03-23 12:40:30|47.04|44.64|47.04|44.64|47.04|44.64|46.98|44.58|0
1648039240000|2022-03-23 12:40:40|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1648039260000|2022-03-23 12:41:00|47.04|44.64|46.98|44.58|47.04|44.64|46.98|44.58|0
1648039270000|2022-03-23 12:41:10|47.04|44.64|46.98|44.58|47.04|44.64|46.98|44.58|0
1648039280000|2022-03-23 12:41:20|47.04|44.64|47.1|44.7|47.16|44.76|47.04|44.64|0
1648039290000|2022-03-23 12:41:30|47.07|44.67|47.04|44.64|47.07|44.67|47.04|44.64|0
1648039300000|2022-03-23 12:41:40|47.1|44.7|47.1|44.7|47.1|44.7|47.07|44.67|0
1648039310000|2022-03-23 12:41:50|47.04|44.64|47.16|44.76|47.16|44.76|47.04|44.64|0
1648039330000|2022-03-23 12:42:10|47.1|44.7|47.04|44.64|47.1|44.7|47.04|44.64|0
1648039340000|2022-03-23 12:42:20|47.1|44.7|47.1|44.7|47.1|44.7|47.1|44.7|0
1648039350000|2022-03-23 12:42:30|47.04|44.64|47.04|44.64|47.04|44.64|47.04|44.64|0
1648039360000|2022-03-23 12:42:40|47.1|44.7|47.04|44.64|47.1|44.7|47.04|44.64|0
1648039370000|2022-03-23 12:42:50|47.1|44.7|47.1|44.7|47.1|44.7|47.04|44.64|0
1648039380000|2022-03-23 12:43:00|47.04|44.64|47.04|44.64|47.04|44.64|47.04|44.64|0
1648039390000|2022-03-23 12:43:10|47.1|44.7|47.1|44.7|47.13|44.73|47.1|44.7|0
1648039410000|2022-03-23 12:43:30|47.04|44.64|47.22|44.82|47.22|44.82|47.04|44.64|0
1648039430000|2022-03-23 12:43:50|47.28|44.88|47.28|44.88|47.28|44.88|47.25|44.85|0
1648039440000|2022-03-23 12:44:00|47.22|44.82|47.34|44.94|47.34|44.94|47.22|44.82|0
1648039450000|2022-03-23 12:44:10|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1648039460000|2022-03-23 12:44:20|47.34|44.94|47.4|45|47.4|45|47.34|44.94|0
1648039490000|2022-03-23 12:44:50|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1648039500000|2022-03-23 12:45:00|47.4|45|47.46|45.06|47.46|45.06|47.4|45|0
1648039510000|2022-03-23 12:45:10|47.4|45|47.34|44.94|47.4|45|47.34|44.94|0
1648039520000|2022-03-23 12:45:20|47.28|44.88|47.34|44.94|47.34|44.94|47.28|44.88|0
1648039530000|2022-03-23 12:45:30|47.42|45.02|47.46|45.06|47.46|45.06|47.42|45.02|0
1648039540000|2022-03-23 12:45:40|47.63|45.23|47.63|45.23|47.63|45.23|47.63|45.23|0
1648039550000|2022-03-23 12:45:50|47.57|45.17|47.57|45.17|47.57|45.17|47.57|45.17|0
1648039560000|2022-03-23 12:46:00|47.51|45.11|47.46|45.06|47.51|45.11|47.46|45.06|0
1648039570000|2022-03-23 12:46:10|47.4|45|47.34|44.94|47.4|45|47.34|44.94|0
1648039580000|2022-03-23 12:46:20|47.4|45|47.34|44.94|47.4|45|47.28|44.88|0
1648039590000|2022-03-23 12:46:30|47.28|44.88|47.22|44.82|47.28|44.88|47.22|44.82|0
1648039600000|2022-03-23 12:46:40|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1648039610000|2022-03-23 12:46:50|47.34|44.94|47.46|45.06|47.46|45.06|47.34|44.94|0
1648039620000|2022-03-23 12:47:00|47.57|45.17|47.48|45.08|47.57|45.17|47.45|45.05|0
1648039630000|2022-03-23 12:47:10|47.51|45.11|47.51|45.11|47.51|45.11|47.51|45.11|0
1648039640000|2022-03-23 12:47:20|47.4|45|47.4|45|47.4|45|47.4|45|0
1648039660000|2022-03-23 12:47:40|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1648039670000|2022-03-23 12:47:50|47.4|45|47.34|44.94|47.4|45|47.34|44.94|0
1648039680000|2022-03-23 12:48:00|47.4|45|47.34|44.94|47.4|45|47.34|44.94|0
1648039690000|2022-03-23 12:48:10|47.45|45.05|47.4|45|47.45|45.05|47.4|45|0
1648039700000|2022-03-23 12:48:20|47.34|44.94|47.28|44.88|47.34|44.94|47.28|44.88|0
1648039710000|2022-03-23 12:48:30|47.31|44.91|47.34|44.94|47.34|44.94|47.25|44.85|0
1648039730000|2022-03-23 12:48:50|47.39|44.99|47.45|45.05|47.45|45.05|47.39|44.99|0
1648039740000|2022-03-23 12:49:00|47.39|44.99|47.45|45.05|47.45|45.05|47.39|44.99|0
1648039750000|2022-03-23 12:49:10|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1648039770000|2022-03-23 12:49:30|47.45|45.05|47.39|44.99|47.45|45.05|47.39|44.99|0
1648039780000|2022-03-23 12:49:40|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1648039790000|2022-03-23 12:49:50|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1648039800000|2022-03-23 12:50:00|47.25|44.85|47.16|44.76|47.25|44.85|47.16|44.76|0
1648039810000|2022-03-23 12:50:10|47.19|44.79|47.1|44.7|47.19|44.79|47.1|44.7|0
1648039820000|2022-03-23 12:50:20|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1648039830000|2022-03-23 12:50:30|47.1|44.7|47.1|44.7|47.1|44.7|47.1|44.7|0
1648039840000|2022-03-23 12:50:40|47.04|44.64|46.98|44.58|47.04|44.64|46.98|44.58|0
1648039850000|2022-03-23 12:50:50|47.04|44.64|47.04|44.64|47.04|44.64|47.04|44.64|0
1648039860000|2022-03-23 12:51:00|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1648039870000|2022-03-23 12:51:10|47.04|44.64|47.01|44.61|47.04|44.64|47.01|44.61|0
1648039880000|2022-03-23 12:51:20|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1648039900000|2022-03-23 12:51:40|46.92|44.52|46.74|44.34|46.92|44.52|46.74|44.34|0
1648039910000|2022-03-23 12:51:50|46.8|44.4|46.74|44.34|46.8|44.4|46.74|44.34|0
1648039920000|2022-03-23 12:52:00|46.69|44.29|46.28|43.88|46.69|44.29|46.28|43.88|0
1648039930000|2022-03-23 12:52:10|46.34|43.94|46.45|44.05|46.45|44.05|46.34|43.94|0
1648039940000|2022-03-23 12:52:20|46.51|44.11|46.51|44.11|46.51|44.11|46.45|44.05|0
1648039950000|2022-03-23 12:52:30|46.45|44.05|46.34|43.94|46.45|44.05|46.34|43.94|0
1648039960000|2022-03-23 12:52:40|46.28|43.88|46.28|43.88|46.28|43.88|46.16|43.76|0
1648039970000|2022-03-23 12:52:50|46.25|43.85|46.22|43.82|46.25|43.85|46.22|43.82|0
1648039980000|2022-03-23 12:53:00|46.25|43.85|46.16|43.76|46.25|43.85|46.16|43.76|0
1648039990000|2022-03-23 12:53:10|46.1|43.7|46.16|43.76|46.16|43.76|46.1|43.7|0
1648040000000|2022-03-23 12:53:20|46.22|43.82|46.1|43.7|46.22|43.82|46.1|43.7|0
1648040010000|2022-03-23 12:53:30|46.04|43.64|46.04|43.64|46.04|43.64|46.04|43.64|0
1648040020000|2022-03-23 12:53:40|46.1|43.7|46.1|43.7|46.1|43.7|46.1|43.7|0
1648040030000|2022-03-23 12:53:50|46.16|43.76|46.22|43.82|46.28|43.88|46.16|43.76|0
1648040050000|2022-03-23 12:54:10|46.28|43.88|46.16|43.76|46.28|43.88|46.16|43.76|0
1648040060000|2022-03-23 12:54:20|46.19|43.79|46.22|43.82|46.22|43.82|46.19|43.79|0
1648040070000|2022-03-23 12:54:30|46.25|43.85|46.22|43.82|46.25|43.85|46.22|43.82|0
1648040080000|2022-03-23 12:54:40|46.25|43.85|46.25|43.85|46.25|43.85|46.25|43.85|0
1648040090000|2022-03-23 12:54:50|46.22|43.82|46.1|43.7|46.22|43.82|46.1|43.7|0
1648040110000|2022-03-23 12:55:10|46.16|43.76|46.1|43.7|46.16|43.76|46.1|43.7|0
1648040130000|2022-03-23 12:55:30|46.16|43.76|46.22|43.82|46.28|43.88|46.16|43.76|0
1648040140000|2022-03-23 12:55:40|46.25|43.85|46.28|43.88|46.28|43.88|46.22|43.82|0
1648040150000|2022-03-23 12:55:50|46.22|43.82|46.33|43.93|46.33|43.93|46.22|43.82|0
1648040160000|2022-03-23 12:56:00|46.45|44.05|46.39|43.99|46.45|44.05|46.39|43.99|0
1648040170000|2022-03-23 12:56:10|46.42|44.02|46.33|43.93|46.42|44.02|46.33|43.93|0
1648040180000|2022-03-23 12:56:20|46.39|43.99|46.39|43.99|46.39|43.99|46.33|43.93|0
1648040190000|2022-03-23 12:56:30|46.42|44.02|46.39|43.99|46.42|44.02|46.39|43.99|0
1648040200000|2022-03-23 12:56:40|46.45|44.05|46.39|43.99|46.45|44.05|46.39|43.99|0
1648040220000|2022-03-23 12:57:00|46.45|44.05|46.51|44.11|46.51|44.11|46.45|44.05|0
1648040240000|2022-03-23 12:57:20|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1648040250000|2022-03-23 12:57:30|46.51|44.11|46.57|44.17|46.57|44.17|46.51|44.11|0
1648040260000|2022-03-23 12:57:40|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1648040270000|2022-03-23 12:57:50|46.45|44.05|46.57|44.17|46.57|44.17|46.45|44.05|0
1648040280000|2022-03-23 12:58:00|46.59|44.19|46.63|44.23|46.63|44.23|46.57|44.17|0
1648040290000|2022-03-23 12:58:10|46.68|44.28|46.68|44.28|46.68|44.28|46.68|44.28|0
1648040310000|2022-03-23 12:58:30|46.62|44.22|46.62|44.22|46.62|44.22|46.62|44.22|0
1648040320000|2022-03-23 12:58:40|46.65|44.25|46.62|44.22|46.65|44.25|46.62|44.22|0
1648040330000|2022-03-23 12:58:50|46.57|44.17|46.57|44.17|46.57|44.17|46.51|44.11|0
1648040340000|2022-03-23 12:59:00|46.62|44.22|46.68|44.28|46.68|44.28|46.62|44.22|0
1648040350000|2022-03-23 12:59:10|46.74|44.34|46.74|44.34|46.74|44.34|46.74|44.34|0
1648040360000|2022-03-23 12:59:20|46.68|44.28|46.74|44.34|46.74|44.34|46.68|44.28|0
1648040370000|2022-03-23 12:59:30|46.68|44.28|46.74|44.34|46.74|44.34|46.68|44.28|0
1648040380000|2022-03-23 12:59:40|46.68|44.28|46.68|44.28|46.68|44.28|46.68|44.28|0
1648040390000|2022-03-23 12:59:50|46.62|44.22|46.68|44.28|46.68|44.28|46.62|44.22|0
1648040400000|2022-03-23 13:00:00|46.62|44.22|46.62|44.22|46.68|44.28|46.62|44.22|0
1648040410000|2022-03-23 13:00:10|46.68|44.28|46.8|44.4|46.8|44.4|46.68|44.28|0
1648040420000|2022-03-23 13:00:20|46.74|44.34|46.8|44.4|46.8|44.4|46.74|44.34|0
1648040430000|2022-03-23 13:00:30|46.86|44.46|46.8|44.4|46.86|44.46|46.8|44.4|0
1648040450000|2022-03-23 13:00:50|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1648040460000|2022-03-23 13:01:00|46.92|44.52|46.92|44.52|46.92|44.52|46.92|44.52|0
1648040480000|2022-03-23 13:01:20|46.98|44.58|46.92|44.52|46.98|44.58|46.92|44.52|0
1648040490000|2022-03-23 13:01:30|46.98|44.58|46.92|44.52|46.98|44.58|46.92|44.52|0
1648040500000|2022-03-23 13:01:40|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1648040510000|2022-03-23 13:01:50|46.92|44.52|46.98|44.58|46.98|44.58|46.92|44.52|0
1648040520000|2022-03-23 13:02:00|46.92|44.52|46.86|44.46|46.92|44.52|46.86|44.46|0
1648040530000|2022-03-23 13:02:10|46.92|44.52|46.92|44.52|46.92|44.52|46.92|44.52|0
1648040540000|2022-03-23 13:02:20|46.98|44.58|47.09|44.69|47.09|44.69|46.98|44.58|0
1648040550000|2022-03-23 13:02:30|47.15|44.75|46.98|44.58|47.15|44.75|46.98|44.58|0
1648040560000|2022-03-23 13:02:40|47.03|44.63|47.09|44.69|47.09|44.69|47.03|44.63|0
1648040570000|2022-03-23 13:02:50|47.03|44.63|47.09|44.69|47.09|44.69|47.03|44.63|0
1648040590000|2022-03-23 13:03:10|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1648040600000|2022-03-23 13:03:20|47.09|44.69|46.98|44.58|47.09|44.69|46.98|44.58|0
1648040610000|2022-03-23 13:03:30|46.97|44.57|46.97|44.57|46.97|44.57|46.97|44.57|0
1648040630000|2022-03-23 13:03:50|47|44.6|46.97|44.57|47|44.6|46.97|44.57|0
1648040640000|2022-03-23 13:04:00|46.86|44.46|46.8|44.4|46.86|44.46|46.8|44.4|0
1648040650000|2022-03-23 13:04:10|46.83|44.43|46.8|44.4|46.83|44.43|46.8|44.4|0
1648040660000|2022-03-23 13:04:20|46.74|44.34|46.86|44.46|46.86|44.46|46.74|44.34|0
1648040670000|2022-03-23 13:04:30|46.8|44.4|46.8|44.4|46.8|44.4|46.8|44.4|0
1648040680000|2022-03-23 13:04:40|46.74|44.34|46.8|44.4|46.8|44.4|46.74|44.34|0
1648040690000|2022-03-23 13:04:50|46.74|44.34|46.8|44.4|46.8|44.4|46.74|44.34|0
1648040700000|2022-03-23 13:05:00|46.74|44.34|46.8|44.4|46.8|44.4|46.74|44.34|0
1648040710000|2022-03-23 13:05:10|46.74|44.34|46.74|44.34|46.74|44.34|46.74|44.34|0
1648040720000|2022-03-23 13:05:20|46.68|44.28|46.74|44.34|46.74|44.34|46.68|44.28|0
1648040730000|2022-03-23 13:05:30|46.68|44.28|46.74|44.34|46.74|44.34|46.68|44.28|0
1648040740000|2022-03-23 13:05:40|46.97|44.57|47.09|44.69|47.09|44.69|46.97|44.57|0
1648040750000|2022-03-23 13:05:50|47.15|44.75|47.21|44.81|47.21|44.81|47.12|44.72|0
1648040760000|2022-03-23 13:06:00|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1648040770000|2022-03-23 13:06:10|47.21|44.81|47.33|44.93|47.33|44.93|47.21|44.81|0
1648040780000|2022-03-23 13:06:20|47.21|44.81|47.21|44.81|47.21|44.81|47.21|44.81|0
1648040790000|2022-03-23 13:06:30|47.33|44.93|47.39|44.99|47.39|44.99|47.33|44.93|0
1648040800000|2022-03-23 13:06:40|47.45|45.05|47.39|44.99|47.45|45.05|47.33|44.93|0
1648040810000|2022-03-23 13:06:50|47.45|45.05|47.45|45.05|47.45|45.05|47.45|45.05|0
1648040850000|2022-03-23 13:07:30|47.51|45.11|47.45|45.05|47.51|45.11|47.45|45.05|0
1648040860000|2022-03-23 13:07:40|47.39|44.99|47.33|44.93|47.39|44.99|47.33|44.93|0
1648040870000|2022-03-23 13:07:50|47.27|44.87|47.27|44.87|47.27|44.87|47.21|44.81|0
1648040880000|2022-03-23 13:08:00|47.21|44.81|47.21|44.81|47.21|44.81|47.15|44.75|0
1648040900000|2022-03-23 13:08:20|47.15|44.75|47.15|44.75|47.15|44.75|47.09|44.69|0
1648040920000|2022-03-23 13:08:40|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1648040930000|2022-03-23 13:08:50|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1648040940000|2022-03-23 13:09:00|47.21|44.81|47.27|44.87|47.33|44.93|47.21|44.81|0
1648040950000|2022-03-23 13:09:10|47.21|44.81|47.21|44.81|47.21|44.81|47.21|44.81|0
1648040970000|2022-03-23 13:09:30|47.24|44.84|47.27|44.87|47.27|44.87|47.24|44.84|0
1648040980000|2022-03-23 13:09:40|47.21|44.81|47.21|44.81|47.21|44.81|47.21|44.81|0
1648041000000|2022-03-23 13:10:00|47.15|44.75|47.03|44.63|47.15|44.75|47.03|44.63|0
1648041010000|2022-03-23 13:10:10|47.09|44.69|47.03|44.63|47.09|44.69|47.03|44.63|0
1648041020000|2022-03-23 13:10:20|46.97|44.57|46.97|44.57|46.97|44.57|46.97|44.57|0
1648041040000|2022-03-23 13:10:40|46.91|44.51|46.85|44.45|46.91|44.51|46.85|44.45|0
1648041050000|2022-03-23 13:10:50|46.91|44.51|46.91|44.51|46.91|44.51|46.91|44.51|0
1648041060000|2022-03-23 13:11:00|46.94|44.54|47.03|44.63|47.03|44.63|46.94|44.54|0
1648041070000|2022-03-23 13:11:10|47.09|44.69|47.03|44.63|47.09|44.69|47.03|44.63|0
1648041090000|2022-03-23 13:11:30|47.09|44.69|47.09|44.69|47.09|44.69|47.03|44.63|0
1648041100000|2022-03-23 13:11:40|47.03|44.63|47.03|44.63|47.03|44.63|47.03|44.63|0
1648041110000|2022-03-23 13:11:50|46.91|44.51|46.91|44.51|46.91|44.51|46.85|44.45|0
1648041120000|2022-03-23 13:12:00|46.74|44.34|46.62|44.22|46.74|44.34|46.62|44.22|0
1648041130000|2022-03-23 13:12:10|46.56|44.16|46.56|44.16|46.62|44.22|46.56|44.16|0
1648041140000|2022-03-23 13:12:20|46.62|44.22|46.5|44.1|46.62|44.22|46.5|44.1|0
1648041150000|2022-03-23 13:12:30|46.44|44.04|46.5|44.1|46.5|44.1|46.44|44.04|0
1648041170000|2022-03-23 13:12:50|46.56|44.16|46.62|44.22|46.62|44.22|46.56|44.16|0
1648041180000|2022-03-23 13:13:00|46.56|44.16|46.56|44.16|46.59|44.19|46.56|44.16|0
1648041190000|2022-03-23 13:13:10|46.62|44.22|46.74|44.34|46.74|44.34|46.62|44.22|0
1648041200000|2022-03-23 13:13:20|46.68|44.28|46.62|44.22|46.74|44.34|46.62|44.22|0
1648041210000|2022-03-23 13:13:30|46.68|44.28|46.68|44.28|46.68|44.28|46.68|44.28|0
1648041220000|2022-03-23 13:13:40|46.56|44.16|46.5|44.1|46.56|44.16|46.5|44.1|0
1648041230000|2022-03-23 13:13:50|46.56|44.16|46.62|44.22|46.62|44.22|46.5|44.1|0
1648041240000|2022-03-23 13:14:00|46.56|44.16|46.56|44.16|46.56|44.16|46.56|44.16|0
1648041250000|2022-03-23 13:14:10|46.62|44.22|46.56|44.16|46.62|44.22|46.56|44.16|0
1648041260000|2022-03-23 13:14:20|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1648041270000|2022-03-23 13:14:30|46.56|44.16|46.56|44.16|46.62|44.22|46.56|44.16|0
1648041280000|2022-03-23 13:14:40|46.62|44.22|46.68|44.28|46.74|44.34|46.62|44.22|0
1648041290000|2022-03-23 13:14:50|46.74|44.34|46.74|44.34|46.74|44.34|46.74|44.34|0
1648041300000|2022-03-23 13:15:00|46.79|44.39|46.74|44.34|46.79|44.39|46.74|44.34|0
1648041310000|2022-03-23 13:15:10|46.79|44.39|46.79|44.39|46.85|44.45|46.79|44.39|0
1648041320000|2022-03-23 13:15:20|46.85|44.45|46.79|44.39|46.85|44.45|46.79|44.39|0
1648041330000|2022-03-23 13:15:30|46.85|44.45|46.91|44.51|46.91|44.51|46.85|44.45|0
1648041340000|2022-03-23 13:15:40|46.97|44.57|47.03|44.63|47.03|44.63|46.97|44.57|0
1648041350000|2022-03-23 13:15:50|47.15|44.75|47.21|44.81|47.21|44.81|47.15|44.75|0
1648041360000|2022-03-23 13:16:00|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1648041370000|2022-03-23 13:16:10|47.21|44.81|47.26|44.86|47.26|44.86|47.21|44.81|0
1648041390000|2022-03-23 13:16:30|47.32|44.92|47.32|44.92|47.32|44.92|47.32|44.92|0
1648041400000|2022-03-23 13:16:40|47.26|44.86|47.21|44.81|47.26|44.86|47.21|44.81|0
1648041410000|2022-03-23 13:16:50|47.15|44.75|47.09|44.69|47.15|44.75|47.09|44.69|0
1648041430000|2022-03-23 13:17:10|47.03|44.63|47.09|44.69|47.09|44.69|47.03|44.63|0
1648041450000|2022-03-23 13:17:30|47.03|44.63|47.09|44.69|47.09|44.69|47.03|44.63|0
1648041460000|2022-03-23 13:17:40|46.97|44.57|46.97|44.57|46.97|44.57|46.97|44.57|0
1648041470000|2022-03-23 13:17:50|46.91|44.51|46.91|44.51|46.91|44.51|46.85|44.45|0
1648041480000|2022-03-23 13:18:00|46.97|44.57|46.97|44.57|46.97|44.57|46.91|44.51|0
1648041490000|2022-03-23 13:18:10|47.03|44.63|47.03|44.63|47.03|44.63|47.03|44.63|0
1648041500000|2022-03-23 13:18:20|46.97|44.57|47.09|44.69|47.09|44.69|46.97|44.57|0
1648041510000|2022-03-23 13:18:30|47.03|44.63|47.2|44.8|47.2|44.8|47.03|44.63|0
1648041520000|2022-03-23 13:18:40|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1648041530000|2022-03-23 13:18:50|47.2|44.8|47.26|44.86|47.26|44.86|47.2|44.8|0
1648041540000|2022-03-23 13:19:00|47.2|44.8|47.2|44.8|47.2|44.8|47.2|44.8|0
1648041550000|2022-03-23 13:19:10|47.15|44.75|47.03|44.63|47.15|44.75|47|44.6|0
1648041560000|2022-03-23 13:19:20|46.97|44.57|47.03|44.63|47.03|44.63|46.94|44.54|0
1648041570000|2022-03-23 13:19:30|46.97|44.57|47.03|44.63|47.03|44.63|46.97|44.57|0
1648041600000|2022-03-23 13:20:00|47.06|44.66|47.06|44.66|47.06|44.66|46.97|44.57|0
1648041610000|2022-03-23 13:20:10|47.03|44.63|46.97|44.57|47.03|44.63|46.97|44.57|0
1648041620000|2022-03-23 13:20:20|46.91|44.51|46.91|44.51|46.91|44.51|46.91|44.51|0
1648041630000|2022-03-23 13:20:30|46.85|44.45|46.76|44.36|46.85|44.45|46.76|44.36|0
1648041640000|2022-03-23 13:20:40|46.67|44.27|46.67|44.27|46.73|44.33|46.67|44.27|0
1648041650000|2022-03-23 13:20:50|46.62|44.22|46.44|44.04|46.62|44.22|46.44|44.04|0
1648041660000|2022-03-23 13:21:00|46.58|44.18|46.7|44.3|46.73|44.33|46.58|44.18|0
1648041670000|2022-03-23 13:21:10|46.73|44.33|46.7|44.3|46.73|44.33|46.67|44.27|0
1648041680000|2022-03-23 13:21:20|46.67|44.27|46.76|44.36|46.76|44.36|46.67|44.27|0
1648041690000|2022-03-23 13:21:30|46.82|44.42|46.85|44.45|46.85|44.45|46.82|44.42|0
1648041700000|2022-03-23 13:21:40|46.79|44.39|46.79|44.39|46.79|44.39|46.73|44.33|0
1648041710000|2022-03-23 13:21:50|46.85|44.45|46.97|44.57|46.97|44.57|46.85|44.45|0
1648041720000|2022-03-23 13:22:00|47.03|44.63|46.97|44.57|47.03|44.63|46.97|44.57|0
1648041730000|2022-03-23 13:22:10|47.03|44.63|47.03|44.63|47.03|44.63|47.03|44.63|0
1648041740000|2022-03-23 13:22:20|47.05|44.65|47.14|44.74|47.14|44.74|47.03|44.63|0
1648041750000|2022-03-23 13:22:30|47.17|44.77|47.2|44.8|47.2|44.8|47.17|44.77|0
1648041760000|2022-03-23 13:22:40|47.26|44.86|47.26|44.86|47.29|44.89|47.26|44.86|0
1648041770000|2022-03-23 13:22:50|47.32|44.92|47.32|44.92|47.32|44.92|47.32|44.92|0
1648041780000|2022-03-23 13:23:00|47.38|44.98|47.38|44.98|47.38|44.98|47.38|44.98|0
1648041790000|2022-03-23 13:23:10|47.32|44.92|47.38|44.98|47.38|44.98|47.32|44.92|0
1648041800000|2022-03-23 13:23:20|47.5|45.1|47.56|45.16|47.56|45.16|47.5|45.1|0
1648041810000|2022-03-23 13:23:30|47.65|45.25|47.62|45.22|47.65|45.25|47.62|45.22|0
1648041820000|2022-03-23 13:23:40|47.68|45.28|47.62|45.22|47.68|45.28|47.62|45.22|0
1648041830000|2022-03-23 13:23:50|47.65|45.25|47.56|45.16|47.65|45.25|47.56|45.16|0
1648041840000|2022-03-23 13:24:00|47.62|45.22|47.68|45.28|47.68|45.28|47.56|45.16|0
1648041850000|2022-03-23 13:24:10|47.71|45.31|47.68|45.28|47.74|45.34|47.68|45.28|0
1648041860000|2022-03-23 13:24:20|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1648041870000|2022-03-23 13:24:30|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1648041880000|2022-03-23 13:24:40|47.62|45.22|47.68|45.28|47.68|45.28|47.62|45.22|0
1648041890000|2022-03-23 13:24:50|47.62|45.22|47.56|45.16|47.62|45.22|47.56|45.16|0
1648041900000|2022-03-23 13:25:00|47.5|45.1|47.5|45.1|47.5|45.1|47.5|45.1|0
1648041910000|2022-03-23 13:25:10|47.56|45.16|47.53|45.13|47.56|45.16|47.5|45.1|0
1648041920000|2022-03-23 13:25:20|47.5|45.1|47.5|45.1|47.5|45.1|47.44|45.04|0
1648041930000|2022-03-23 13:25:30|47.68|45.28|47.56|45.16|47.68|45.28|47.56|45.16|0
1648041940000|2022-03-23 13:25:40|47.62|45.22|47.5|45.1|47.62|45.22|47.5|45.1|0
1648041950000|2022-03-23 13:25:50|47.44|45.04|47.44|45.04|47.44|45.04|47.38|44.98|0
1648041960000|2022-03-23 13:26:00|47.38|44.98|47.44|45.04|47.44|45.04|47.38|44.98|0
1648041970000|2022-03-23 13:26:10|47.38|44.98|47.32|44.92|47.38|44.98|47.32|44.92|0
1648041980000|2022-03-23 13:26:20|47.38|44.98|47.38|44.98|47.38|44.98|47.32|44.92|0
1648041990000|2022-03-23 13:26:30|47.44|45.04|47.5|45.1|47.5|45.1|47.44|45.04|0
1648042000000|2022-03-23 13:26:40|47.44|45.04|47.44|45.04|47.44|45.04|47.44|45.04|0
1648042010000|2022-03-23 13:26:50|47.41|45.01|47.38|44.98|47.41|45.01|47.38|44.98|0
1648042030000|2022-03-23 13:27:10|47.41|45.01|47.26|44.86|47.41|45.01|47.26|44.86|0
1648042040000|2022-03-23 13:27:20|47.2|44.8|47.14|44.74|47.2|44.8|47.14|44.74|0
1648042050000|2022-03-23 13:27:30|47.08|44.68|47.05|44.65|47.08|44.68|47.05|44.65|0
1648042060000|2022-03-23 13:27:40|47.08|44.68|47.02|44.62|47.08|44.68|47.02|44.62|0
1648042070000|2022-03-23 13:27:50|47.08|44.68|46.91|44.51|47.08|44.68|46.91|44.51|0
1648042080000|2022-03-23 13:28:00|46.79|44.39|46.73|44.33|46.79|44.39|46.73|44.33|0
1648042090000|2022-03-23 13:28:10|46.7|44.3|46.55|44.15|46.7|44.3|46.55|44.15|0
1648042100000|2022-03-23 13:28:20|46.5|44.1|46.55|44.15|46.55|44.15|46.38|43.98|0
1648042110000|2022-03-23 13:28:30|46.44|44.04|46.32|43.92|46.44|44.04|46.32|43.92|0
1648042120000|2022-03-23 13:28:40|46.38|43.98|46.32|43.92|46.38|43.98|46.32|43.92|0
1648042130000|2022-03-23 13:28:50|46.26|43.86|46.38|43.98|46.38|43.98|46.26|43.86|0
1648042140000|2022-03-23 13:29:00|46.41|44.01|46.38|43.98|46.44|44.04|46.38|43.98|0
1648042150000|2022-03-23 13:29:10|46.26|43.86|46.26|43.86|46.29|43.89|46.26|43.86|0
1648042160000|2022-03-23 13:29:20|46.44|44.04|46.38|43.98|46.44|44.04|46.38|43.98|0
1648042170000|2022-03-23 13:29:30|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1648042180000|2022-03-23 13:29:40|46.38|43.98|46.26|43.86|46.38|43.98|46.26|43.86|0
1648042190000|2022-03-23 13:29:50|46.14|43.74|46.11|43.71|46.14|43.74|46.11|43.71|0
1648042200000|2022-03-23 13:30:00|46.09|43.69|46.55|44.15|46.55|44.15|46.09|43.69|0
1648042210000|2022-03-23 13:30:10|46.61|44.21|46.9|44.5|46.9|44.5|46.61|44.21|0
1648042220000|2022-03-23 13:30:20|46.96|44.56|46.73|44.33|46.96|44.56|46.61|44.21|0
1648042230000|2022-03-23 13:30:30|47.14|44.74|46.73|44.33|47.14|44.74|46.73|44.33|0
1648042240000|2022-03-23 13:30:40|46.67|44.27|46.73|44.33|46.73|44.33|46.55|44.15|0
1648042250000|2022-03-23 13:30:50|46.9|44.5|46.61|44.21|46.9|44.5|46.61|44.21|0
1648042260000|2022-03-23 13:31:00|46.67|44.27|46.49|44.09|46.67|44.27|46.44|44.04|0
1648042270000|2022-03-23 13:31:10|46.55|44.15|46.49|44.09|46.61|44.21|46.38|43.98|0
1648042280000|2022-03-23 13:31:20|46.61|44.21|46.73|44.33|46.73|44.33|46.61|44.21|0
1648042290000|2022-03-23 13:31:30|46.67|44.27|46.9|44.5|46.9|44.5|46.67|44.27|0
1648042300000|2022-03-23 13:31:40|46.96|44.56|47.02|44.62|47.14|44.74|46.9|44.5|0
1648042310000|2022-03-23 13:31:50|46.96|44.56|46.79|44.39|46.96|44.56|46.79|44.39|0
1648042320000|2022-03-23 13:32:00|46.73|44.33|46.61|44.21|46.73|44.33|46.61|44.21|0
1648042330000|2022-03-23 13:32:10|46.79|44.39|46.85|44.45|46.9|44.5|46.79|44.39|0
1648042340000|2022-03-23 13:32:20|46.96|44.56|47.02|44.62|47.14|44.74|46.93|44.53|0
1648042350000|2022-03-23 13:32:30|46.96|44.56|46.61|44.21|46.96|44.56|46.55|44.15|0
1648042360000|2022-03-23 13:32:40|46.49|44.09|46.32|43.92|46.49|44.09|46.32|43.92|0
1648042370000|2022-03-23 13:32:50|46.2|43.8|46.03|43.63|46.2|43.8|46.03|43.63|0
1648042380000|2022-03-23 13:33:00|46.09|43.69|45.97|43.57|46.09|43.69|45.97|43.57|0
1648042390000|2022-03-23 13:33:10|46.03|43.63|46.2|43.8|46.2|43.8|46.03|43.63|0
1648042400000|2022-03-23 13:33:20|46.26|43.86|46.14|43.74|46.49|44.09|46.14|43.74|0
1648042410000|2022-03-23 13:33:30|46.38|43.98|46.2|43.8|46.43|44.03|46.2|43.8|0
1648042420000|2022-03-23 13:33:40|46.09|43.69|46.14|43.74|46.14|43.74|45.97|43.57|0
1648042430000|2022-03-23 13:33:50|45.97|43.57|45.85|43.45|45.97|43.57|45.85|43.45|0
1648042440000|2022-03-23 13:34:00|45.74|43.34|45.62|43.22|45.74|43.34|45.62|43.22|0
1648042450000|2022-03-23 13:34:10|45.45|43.05|45.68|43.28|45.68|43.28|45.34|42.94|0
1648042460000|2022-03-23 13:34:20|45.74|43.34|45.74|43.34|45.74|43.34|45.56|43.16|0
1648042470000|2022-03-23 13:34:30|45.8|43.4|45.68|43.28|45.85|43.45|45.62|43.22|0
1648042480000|2022-03-23 13:34:40|45.8|43.4|45.56|43.16|45.8|43.4|45.56|43.16|0
1648042490000|2022-03-23 13:34:50|45.51|43.11|45.8|43.4|45.85|43.45|45.51|43.11|0
1648042500000|2022-03-23 13:35:00|45.62|43.22|45.45|43.05|45.62|43.22|45.45|43.05|0
1648042510000|2022-03-23 13:35:10|45.51|43.11|45.51|43.11|45.51|43.11|45.45|43.05|0
1648042520000|2022-03-23 13:35:20|45.39|42.99|45.56|43.16|45.56|43.16|45.39|42.99|0
1648042530000|2022-03-23 13:35:30|45.22|42.82|45.53|43.13|45.56|43.16|45.22|42.82|0
1648042540000|2022-03-23 13:35:40|45.68|43.28|46.08|43.68|46.08|43.68|45.68|43.28|0
1648042550000|2022-03-23 13:35:50|46.03|43.63|46.03|43.63|46.08|43.68|46.03|43.63|0
1648042560000|2022-03-23 13:36:00|45.97|43.57|45.62|43.22|45.97|43.57|45.62|43.22|0
1648042570000|2022-03-23 13:36:10|45.68|43.28|45.62|43.22|45.74|43.34|45.56|43.16|0
1648042580000|2022-03-23 13:36:20|45.65|43.25|45.62|43.22|45.65|43.25|45.51|43.11|0
1648042590000|2022-03-23 13:36:30|45.48|43.08|45.56|43.16|45.56|43.16|45.48|43.08|0
1648042600000|2022-03-23 13:36:40|45.62|43.22|45.74|43.34|45.74|43.34|45.62|43.22|0
1648042610000|2022-03-23 13:36:50|45.79|43.39|46.08|43.68|46.08|43.68|45.79|43.39|0
1648042620000|2022-03-23 13:37:00|46.14|43.74|46.32|43.92|46.37|43.97|46.08|43.68|0
1648042630000|2022-03-23 13:37:10|46.37|43.97|46.14|43.74|46.37|43.97|46.14|43.74|0
1648042640000|2022-03-23 13:37:20|46.37|43.97|46.32|43.92|46.37|43.97|46.26|43.86|0
1648042650000|2022-03-23 13:37:30|46.26|43.86|46.14|43.74|46.26|43.86|46.14|43.74|0
1648042660000|2022-03-23 13:37:40|45.97|43.57|45.68|43.28|45.97|43.57|45.68|43.28|0
1648042670000|2022-03-23 13:37:50|45.74|43.34|45.79|43.39|45.79|43.39|45.62|43.22|0
1648042680000|2022-03-23 13:38:00|45.68|43.28|45.74|43.34|45.74|43.34|45.68|43.28|0
1648042690000|2022-03-23 13:38:10|45.79|43.39|45.51|43.11|45.79|43.39|45.51|43.11|0
1648042700000|2022-03-23 13:38:20|45.45|43.05|45.33|42.93|45.51|43.11|45.33|42.93|0
1648042710000|2022-03-23 13:38:30|45.36|42.96|45.36|42.96|45.36|42.96|45.36|42.96|0
1648042720000|2022-03-23 13:38:40|45.22|42.82|45.22|42.82|45.28|42.88|45.16|42.76|0
1648042730000|2022-03-23 13:38:50|45.16|42.76|45.28|42.88|45.28|42.88|45.16|42.76|0
1648042740000|2022-03-23 13:39:00|45.05|42.65|45.16|42.76|45.16|42.76|45.05|42.65|0
1648042750000|2022-03-23 13:39:10|45.22|42.82|44.93|42.53|45.22|42.82|44.93|42.53|0
1648042760000|2022-03-23 13:39:20|45.05|42.65|45.28|42.88|45.28|42.88|45.05|42.65|0
1648042770000|2022-03-23 13:39:30|45.22|42.82|45.1|42.7|45.22|42.82|45.1|42.7|0
1648042780000|2022-03-23 13:39:40|45.16|42.76|45.16|42.76|45.16|42.76|45.1|42.7|0
1648042790000|2022-03-23 13:39:50|44.99|42.59|44.82|42.42|44.99|42.59|44.82|42.42|0
1648042800000|2022-03-23 13:40:00|44.54|42.14|44.65|42.25|44.65|42.25|44.54|42.14|0
1648042810000|2022-03-23 13:40:10|44.76|42.36|44.76|42.36|44.76|42.36|44.71|42.31|0
1648042820000|2022-03-23 13:40:20|44.88|42.48|44.76|42.36|44.93|42.53|44.76|42.36|0
1648042830000|2022-03-23 13:40:30|44.65|42.25|44.76|42.36|44.76|42.36|44.65|42.25|0
1648042840000|2022-03-23 13:40:40|44.85|42.45|44.82|42.42|44.88|42.48|44.82|42.42|0
1648042850000|2022-03-23 13:40:50|44.93|42.53|44.99|42.59|44.99|42.59|44.93|42.53|0
1648042860000|2022-03-23 13:41:00|45.05|42.65|45.62|43.22|45.62|43.22|45.05|42.65|0
1648042870000|2022-03-23 13:41:10|45.45|43.05|45.22|42.82|45.45|43.05|45.22|42.82|0
1648042880000|2022-03-23 13:41:20|45.45|43.05|45.22|42.82|45.45|43.05|45.22|42.82|0
1648042890000|2022-03-23 13:41:30|45.16|42.76|44.93|42.53|45.16|42.76|44.93|42.53|0
1648042900000|2022-03-23 13:41:40|44.99|42.59|44.88|42.48|44.99|42.59|44.82|42.42|0
1648042910000|2022-03-23 13:41:50|44.9|42.5|45.02|42.62|45.05|42.65|44.9|42.5|0
1648042920000|2022-03-23 13:42:00|45.1|42.7|45.45|43.05|45.45|43.05|45.1|42.7|0
1648042930000|2022-03-23 13:42:10|45.5|43.1|45.27|42.87|45.5|43.1|45.27|42.87|0
1648042940000|2022-03-23 13:42:20|45.22|42.82|45.39|42.99|45.39|42.99|45.22|42.82|0
1648042950000|2022-03-23 13:42:30|45.27|42.87|45.33|42.93|45.45|43.05|45.27|42.87|0
1648042960000|2022-03-23 13:42:40|43.59|41.19|44.9|42.5|44.9|42.5|43.59|41.19|0
1648042970000|2022-03-23 13:42:50|44.87|42.47|44.9|42.5|44.9|42.5|44.84|42.44|0
1648042980000|2022-03-23 13:43:00|45.13|42.73|45.35|42.95|45.35|42.95|45.13|42.73|0
1648042990000|2022-03-23 13:43:10|45.47|43.07|45.47|43.07|45.53|43.13|45.47|43.07|0
1648043000000|2022-03-23 13:43:20|45.64|43.24|45.58|43.18|45.7|43.3|45.58|43.18|0
1648043010000|2022-03-23 13:43:30|45.7|43.3|45.7|43.3|45.76|43.36|45.64|43.24|0
1648043020000|2022-03-23 13:43:40|45.58|43.18|45.47|43.07|45.58|43.18|45.47|43.07|0
1648043030000|2022-03-23 13:43:50|45.41|43.01|45.41|43.01|45.53|43.13|45.41|43.01|0
1648043040000|2022-03-23 13:44:00|45.47|43.07|45.47|43.07|45.47|43.07|45.41|43.01|0
1648043050000|2022-03-23 13:44:10|45.24|42.84|45.35|42.95|45.53|43.13|45.24|42.84|0
1648043060000|2022-03-23 13:44:20|45.41|43.01|45.3|42.9|45.47|43.07|45.3|42.9|0
1648043070000|2022-03-23 13:44:30|45.32|42.92|45.35|42.95|45.47|43.07|45.3|42.9|0
1648043080000|2022-03-23 13:44:40|45.3|42.9|45.12|42.72|45.35|42.95|45.12|42.72|0
1648043090000|2022-03-23 13:44:50|45.1|42.7|45.18|42.78|45.18|42.78|45.07|42.67|0
1648043100000|2022-03-23 13:45:00|45.07|42.67|44.5|42.1|45.07|42.67|44.5|42.1|0
1648043110000|2022-03-23 13:45:10|44.44|42.04|44.27|41.87|44.44|42.04|44.1|41.7|0
1648043120000|2022-03-23 13:45:20|44.05|41.65|43.6|41.2|44.05|41.65|43.6|41.2|0
1648043130000|2022-03-23 13:45:30|43.49|41.09|43.54|41.14|43.6|41.2|43.49|41.09|0
1648043140000|2022-03-23 13:45:40|43.6|41.2|43.77|41.37|43.77|41.37|43.6|41.2|0
1648043150000|2022-03-23 13:45:50|43.66|41.26|43.77|41.37|43.77|41.37|43.66|41.26|0
1648043160000|2022-03-23 13:46:00|43.93|41.53|43.93|41.53|43.93|41.53|43.88|41.48|0
1648043170000|2022-03-23 13:46:10|43.99|41.59|43.82|41.42|44.05|41.65|43.82|41.42|0
1648043180000|2022-03-23 13:46:20|43.71|41.31|43.77|41.37|43.88|41.48|43.71|41.31|0
1648043190000|2022-03-23 13:46:30|43.91|41.51|43.88|41.48|43.93|41.53|43.88|41.48|0
1648043200000|2022-03-23 13:46:40|43.71|41.31|43.54|41.14|43.71|41.31|43.49|41.09|0
1648043210000|2022-03-23 13:46:50|43.6|41.2|43.88|41.48|43.88|41.48|43.6|41.2|0
1648043220000|2022-03-23 13:47:00|43.93|41.53|43.54|41.14|43.93|41.53|43.54|41.14|0
1648043230000|2022-03-23 13:47:10|43.6|41.2|43.6|41.2|43.6|41.2|43.49|41.09|0
1648043240000|2022-03-23 13:47:20|43.54|41.14|43.49|41.09|43.54|41.14|43.49|41.09|0
1648043250000|2022-03-23 13:47:30|43.54|41.14|43.77|41.37|43.77|41.37|43.54|41.14|0
1648043260000|2022-03-23 13:47:40|43.71|41.31|43.82|41.42|43.82|41.42|43.71|41.31|0
1648043270000|2022-03-23 13:47:50|43.65|41.25|43.82|41.42|43.82|41.42|43.65|41.25|0
1648043280000|2022-03-23 13:48:00|43.93|41.53|43.99|41.59|43.99|41.59|43.93|41.53|0
1648043290000|2022-03-23 13:48:10|44.22|41.82|44.22|41.82|44.22|41.82|44.16|41.76|0
1648043300000|2022-03-23 13:48:20|44.27|41.87|44.1|41.7|44.27|41.87|44.1|41.7|0
1648043310000|2022-03-23 13:48:30|43.99|41.59|43.6|41.2|43.99|41.59|43.6|41.2|0
1648043320000|2022-03-23 13:48:40|43.71|41.31|43.82|41.42|43.82|41.42|43.71|41.31|0
1648043330000|2022-03-23 13:48:50|43.88|41.48|43.85|41.45|43.88|41.48|43.82|41.42|0
1648043340000|2022-03-23 13:49:00|43.77|41.37|44.24|41.84|44.24|41.84|43.77|41.37|0
1648043350000|2022-03-23 13:49:10|44.21|41.81|43.88|41.48|44.21|41.81|43.88|41.48|0
1648043360000|2022-03-23 13:49:20|43.82|41.42|43.6|41.2|43.82|41.42|43.6|41.2|0
1648043370000|2022-03-23 13:49:30|43.54|41.14|43.49|41.09|43.54|41.14|43.49|41.09|0
1648043380000|2022-03-23 13:49:40|43.54|41.14|43.6|41.2|43.6|41.2|43.54|41.14|0
1648043390000|2022-03-23 13:49:50|43.38|40.98|43.49|41.09|43.49|41.09|43.38|40.98|0
1648043400000|2022-03-23 13:50:00|43.54|41.14|43.26|40.86|43.54|41.14|43.26|40.86|0
1648043410000|2022-03-23 13:50:10|43.46|41.06|43.77|41.37|43.77|41.37|43.46|41.06|0
1648043420000|2022-03-23 13:50:20|43.93|41.53|43.93|41.53|44.05|41.65|43.93|41.53|0
1648043430000|2022-03-23 13:50:30|43.71|41.31|43.71|41.31|43.93|41.53|43.65|41.25|0
1648043440000|2022-03-23 13:50:40|43.54|41.14|43.43|41.03|43.57|41.17|43.4|41|0
1648043450000|2022-03-23 13:50:50|43.32|40.92|43.32|40.92|43.32|40.92|43.24|40.84|0
1648043460000|2022-03-23 13:51:00|43.43|41.03|43.43|41.03|43.49|41.09|43.43|41.03|0
1648043470000|2022-03-23 13:51:10|43.49|41.09|43.49|41.09|43.49|41.09|43.43|41.03|0
1648043480000|2022-03-23 13:51:20|43.54|41.14|43.54|41.14|43.6|41.2|43.54|41.14|0
1648043490000|2022-03-23 13:51:30|43.49|41.09|43.49|41.09|43.65|41.25|43.49|41.09|0
1648043500000|2022-03-23 13:51:40|43.54|41.14|43.65|41.25|43.65|41.25|43.54|41.14|0
1648043510000|2022-03-23 13:51:50|43.6|41.2|43.6|41.2|43.6|41.2|43.6|41.2|0
1648043520000|2022-03-23 13:52:00|43.49|41.09|43.65|41.25|43.65|41.25|43.49|41.09|0
1648043530000|2022-03-23 13:52:10|43.71|41.31|43.71|41.31|43.71|41.31|43.49|41.09|0
1648043540000|2022-03-23 13:52:20|43.82|41.42|43.76|41.36|43.82|41.42|43.6|41.2|0
1648043550000|2022-03-23 13:52:30|43.71|41.31|43.93|41.53|43.93|41.53|43.71|41.31|0
1648043560000|2022-03-23 13:52:40|43.9|41.5|43.93|41.53|44.04|41.64|43.88|41.48|0
1648043570000|2022-03-23 13:52:50|44.04|41.64|44.16|41.76|44.16|41.76|44.04|41.64|0
1648043580000|2022-03-23 13:53:00|44.1|41.7|44.1|41.7|44.1|41.7|44.1|41.7|0
1648043590000|2022-03-23 13:53:10|44.16|41.76|44.27|41.87|44.33|41.93|44.16|41.76|0
1648043600000|2022-03-23 13:53:20|44.1|41.7|44.33|41.93|44.33|41.93|44.1|41.7|0
1648043610000|2022-03-23 13:53:30|44.38|41.98|44.44|42.04|44.5|42.1|44.38|41.98|0
1648043620000|2022-03-23 13:53:40|44.5|42.1|44.38|41.98|44.5|42.1|44.38|41.98|0
1648043630000|2022-03-23 13:53:50|44.5|42.1|44.27|41.87|44.5|42.1|44.27|41.87|0
1648043640000|2022-03-23 13:54:00|44.38|41.98|43.88|41.48|44.38|41.98|43.88|41.48|0
1648043650000|2022-03-23 13:54:10|43.99|41.59|44.1|41.7|44.21|41.81|43.99|41.59|0
1648043660000|2022-03-23 13:54:20|44.01|41.61|44.04|41.64|44.04|41.64|43.99|41.59|0
1648043670000|2022-03-23 13:54:30|44.27|41.87|44.38|41.98|44.38|41.98|44.24|41.84|0
1648043680000|2022-03-23 13:54:40|44.33|41.93|44.49|42.09|44.49|42.09|44.33|41.93|0
1648043690000|2022-03-23 13:54:50|44.61|42.21|44.66|42.26|44.66|42.26|44.61|42.21|0
1648043700000|2022-03-23 13:55:00|44.72|42.32|44.55|42.15|44.72|42.32|44.44|42.04|0
1648043710000|2022-03-23 13:55:10|44.69|42.29|44.27|41.87|44.69|42.29|44.27|41.87|0
1648043720000|2022-03-23 13:55:20|44.32|41.92|44.55|42.15|44.55|42.15|44.32|41.92|0
1648043730000|2022-03-23 13:55:30|44.61|42.21|44.61|42.21|44.66|42.26|44.61|42.21|0
1648043740000|2022-03-23 13:55:40|44.69|42.29|44.78|42.38|44.78|42.38|44.69|42.29|0
1648043750000|2022-03-23 13:55:50|44.83|42.43|44.72|42.32|44.83|42.43|44.66|42.26|0
1648043760000|2022-03-23 13:56:00|44.66|42.26|44.78|42.38|44.81|42.41|44.66|42.26|0
1648043770000|2022-03-23 13:56:10|44.81|42.41|45.06|42.66|45.06|42.66|44.81|42.41|0
1648043780000|2022-03-23 13:56:20|45.18|42.78|45.18|42.78|45.18|42.78|44.95|42.55|0
1648043790000|2022-03-23 13:56:30|45.29|42.89|45.32|42.92|45.46|43.06|45.23|42.83|0
1648043800000|2022-03-23 13:56:40|45.35|42.95|45.46|43.06|45.46|43.06|45.35|42.95|0
1648043810000|2022-03-23 13:56:50|45.38|42.98|45.35|42.95|45.46|43.06|45.35|42.95|0
1648043820000|2022-03-23 13:57:00|45.23|42.83|45.35|42.95|45.35|42.95|45.23|42.83|0
1648043830000|2022-03-23 13:57:10|45.69|43.29|45.52|43.12|45.69|43.29|45.52|43.12|0
1648043840000|2022-03-23 13:57:20|45.58|43.18|45.64|43.24|45.64|43.24|45.58|43.18|0
1648043850000|2022-03-23 13:57:30|45.69|43.29|45.64|43.24|45.69|43.29|45.64|43.24|0
1648043860000|2022-03-23 13:57:40|45.58|43.18|45.52|43.12|45.58|43.18|45.52|43.12|0
1648043870000|2022-03-23 13:57:50|45.41|43.01|45.41|43.01|45.41|43.01|45.35|42.95|0
1648043880000|2022-03-23 13:58:00|45.35|42.95|45.06|42.66|45.35|42.95|45.06|42.66|0
1648043890000|2022-03-23 13:58:10|45|42.6|44.95|42.55|45|42.6|44.95|42.55|0
1648043900000|2022-03-23 13:58:20|45.06|42.66|45|42.6|45.12|42.72|45|42.6|0
1648043910000|2022-03-23 13:58:30|45.06|42.66|44.78|42.38|45.06|42.66|44.78|42.38|0
1648043920000|2022-03-23 13:58:40|44.83|42.43|44.78|42.38|44.83|42.43|44.78|42.38|0
1648043930000|2022-03-23 13:58:50|44.72|42.32|44.61|42.21|44.75|42.35|44.61|42.21|0
1648043940000|2022-03-23 13:59:00|44.55|42.15|44.66|42.26|44.66|42.26|44.44|42.04|0
1648043950000|2022-03-23 13:59:10|44.58|42.18|44.66|42.26|44.69|42.29|44.58|42.18|0
1648043960000|2022-03-23 13:59:20|44.61|42.21|44.58|42.18|44.61|42.21|44.58|42.18|0
1648043970000|2022-03-23 13:59:30|44.49|42.09|44.44|42.04|44.52|42.12|44.44|42.04|0
1648043980000|2022-03-23 13:59:40|44.49|42.09|44.44|42.04|44.49|42.09|44.38|41.98|0
1648043990000|2022-03-23 13:59:50|44.32|41.92|44.04|41.64|44.32|41.92|44.04|41.64|0
1648044000000|2022-03-23 14:00:00|43.87|41.47|44.21|41.81|44.21|41.81|43.87|41.47|0
1648044010000|2022-03-23 14:00:10|43.87|41.47|43.76|41.36|43.99|41.59|43.76|41.36|0
1648044020000|2022-03-23 14:00:20|43.48|41.08|43.4|41|43.54|41.14|43.4|41|0
1648044030000|2022-03-23 14:00:30|43.56|41.16|43.76|41.36|43.76|41.36|43.48|41.08|0
1648044040000|2022-03-23 14:00:40|43.82|41.42|43.82|41.42|43.87|41.47|43.82|41.42|0
1648044050000|2022-03-23 14:00:50|43.87|41.47|44.15|41.75|44.27|41.87|43.87|41.47|0
1648044060000|2022-03-23 14:01:00|44.32|41.92|44.21|41.81|44.32|41.92|44.21|41.81|0
1648044070000|2022-03-23 14:01:10|44.44|42.04|44.46|42.06|44.49|42.09|44.44|42.04|0
1648044080000|2022-03-23 14:01:20|44.49|42.09|44.55|42.15|44.55|42.15|44.32|41.92|0
1648044090000|2022-03-23 14:01:30|44.66|42.26|44.78|42.38|44.83|42.43|44.66|42.26|0
1648044100000|2022-03-23 14:01:40|44.72|42.32|44.61|42.21|44.72|42.32|44.61|42.21|0
1648044110000|2022-03-23 14:01:50|44.66|42.26|44.55|42.15|44.66|42.26|44.49|42.09|0
1648044120000|2022-03-23 14:02:00|44.61|42.21|44.38|41.98|44.61|42.21|44.38|41.98|0
1648044130000|2022-03-23 14:02:10|44.21|41.81|44.15|41.75|44.27|41.87|44.15|41.75|0
1648044140000|2022-03-23 14:02:20|44.32|41.92|44.27|41.87|44.32|41.92|44.27|41.87|0
1648044150000|2022-03-23 14:02:30|44.04|41.64|43.87|41.47|44.04|41.64|43.87|41.47|0
1648044160000|2022-03-23 14:02:40|43.76|41.36|43.76|41.36|43.87|41.47|43.76|41.36|0
1648044170000|2022-03-23 14:02:50|43.65|41.25|43.65|41.25|43.7|41.3|43.65|41.25|0
1648044180000|2022-03-23 14:03:00|43.59|41.19|44.04|41.64|44.04|41.64|43.59|41.19|0
1648044190000|2022-03-23 14:03:10|44.1|41.7|43.76|41.36|44.1|41.7|43.76|41.36|0
1648044200000|2022-03-23 14:03:20|43.65|41.25|43.65|41.25|43.65|41.25|43.65|41.25|0
1648044210000|2022-03-23 14:03:30|43.76|41.36|43.93|41.53|43.98|41.58|43.76|41.36|0
1648044220000|2022-03-23 14:03:40|44.04|41.64|44.26|41.86|44.26|41.86|44.04|41.64|0
1648044230000|2022-03-23 14:03:50|44.21|41.81|44.26|41.86|44.26|41.86|44.21|41.81|0
1648044240000|2022-03-23 14:04:00|44.32|41.92|43.98|41.58|44.32|41.92|43.98|41.58|0
1648044250000|2022-03-23 14:04:10|44.1|41.7|44.21|41.81|44.26|41.86|44.1|41.7|0
1648044260000|2022-03-23 14:04:20|44.32|41.92|44.04|41.64|44.32|41.92|44.04|41.64|0
1648044270000|2022-03-23 14:04:30|44.21|41.81|44.55|42.15|44.55|42.15|44.21|41.81|0
1648044280000|2022-03-23 14:04:40|44.6|42.2|44.32|41.92|44.6|42.2|44.32|41.92|0
1648044290000|2022-03-23 14:04:50|44.35|41.95|44.55|42.15|44.55|42.15|44.35|41.95|0
1648044300000|2022-03-23 14:05:00|44.49|42.09|44.46|42.06|44.55|42.15|44.32|41.92|0
1648044310000|2022-03-23 14:05:10|44.6|42.2|44.43|42.03|44.66|42.26|44.43|42.03|0
1648044320000|2022-03-23 14:05:20|44.38|41.98|44.26|41.86|44.38|41.98|44.26|41.86|0
1648044330000|2022-03-23 14:05:30|44.52|42.12|44.77|42.37|44.77|42.37|44.52|42.12|0
1648044340000|2022-03-23 14:05:40|44.66|42.26|44.66|42.26|44.66|42.26|44.66|42.26|0
1648044350000|2022-03-23 14:05:50|44.94|42.54|44.77|42.37|44.94|42.54|44.77|42.37|0
1648044360000|2022-03-23 14:06:00|44.66|42.26|44.77|42.37|44.89|42.49|44.66|42.26|0
1648044370000|2022-03-23 14:06:10|44.94|42.54|44.83|42.43|44.94|42.54|44.83|42.43|0
1648044380000|2022-03-23 14:06:20|45.06|42.66|45.29|42.89|45.29|42.89|45.06|42.66|0
1648044390000|2022-03-23 14:06:30|45.23|42.83|45.58|43.18|45.58|43.18|45.23|42.83|0
1648044400000|2022-03-23 14:06:40|45.75|43.35|45.69|43.29|45.75|43.35|45.69|43.29|0
1648044410000|2022-03-23 14:06:50|45.58|43.18|45.55|43.15|45.58|43.18|45.55|43.15|0
1648044420000|2022-03-23 14:07:00|45.63|43.23|45.69|43.29|45.69|43.29|45.63|43.23|0
1648044430000|2022-03-23 14:07:10|45.57|43.17|45.63|43.23|45.69|43.29|45.57|43.17|0
1648044440000|2022-03-23 14:07:20|45.69|43.29|45.57|43.17|45.69|43.29|45.57|43.17|0
1648044450000|2022-03-23 14:07:30|45.63|43.23|46.21|43.81|46.21|43.81|45.63|43.23|0
1648044460000|2022-03-23 14:07:40|46.04|43.64|46.27|43.87|46.27|43.87|46.04|43.64|0
1648044470000|2022-03-23 14:07:50|46.33|43.93|46.1|43.7|46.33|43.93|46.1|43.7|0
1648044480000|2022-03-23 14:08:00|46.21|43.81|46.1|43.7|46.21|43.81|46.1|43.7|0
1648044490000|2022-03-23 14:08:10|46.15|43.75|46.1|43.7|46.18|43.78|46.1|43.7|0
1648044500000|2022-03-23 14:08:20|46.04|43.64|46.04|43.64|46.1|43.7|45.98|43.58|0
1648044510000|2022-03-23 14:08:30|46.1|43.7|45.98|43.58|46.1|43.7|45.98|43.58|0
1648044520000|2022-03-23 14:08:40|45.92|43.52|45.92|43.52|45.98|43.58|45.92|43.52|0
1648044530000|2022-03-23 14:08:50|45.81|43.41|46.27|43.87|46.27|43.87|45.81|43.41|0
1648044540000|2022-03-23 14:09:00|46.33|43.93|46.39|43.99|46.45|44.05|46.33|43.93|0
1648044550000|2022-03-23 14:09:10|46.27|43.87|46.21|43.81|46.27|43.87|46.15|43.75|0
1648044560000|2022-03-23 14:09:20|45.98|43.58|46.21|43.81|46.21|43.81|45.98|43.58|0
1648044570000|2022-03-23 14:09:30|46.15|43.75|46.1|43.7|46.15|43.75|46.04|43.64|0
1648044580000|2022-03-23 14:09:40|46.21|43.81|46.09|43.69|46.21|43.81|46.09|43.69|0
1648044590000|2022-03-23 14:09:50|46.04|43.64|46.04|43.64|46.04|43.64|45.92|43.52|0
1648044600000|2022-03-23 14:10:00|46.09|43.69|45.92|43.52|46.09|43.69|45.92|43.52|0
1648044610000|2022-03-23 14:10:10|45.98|43.58|45.98|43.58|45.98|43.58|45.92|43.52|0
1648044620000|2022-03-23 14:10:20|46.04|43.64|46.21|43.81|46.21|43.81|46.04|43.64|0
1648044630000|2022-03-23 14:10:30|46.27|43.87|46.09|43.69|46.27|43.87|46.09|43.69|0
1648044640000|2022-03-23 14:10:40|46.04|43.64|46.04|43.64|46.09|43.69|46.04|43.64|0
1648044650000|2022-03-23 14:10:50|45.98|43.58|46.09|43.69|46.09|43.69|45.98|43.58|0
1648044660000|2022-03-23 14:11:00|46.04|43.64|45.98|43.58|46.04|43.64|45.92|43.52|0
1648044670000|2022-03-23 14:11:10|46.04|43.64|46.15|43.75|46.15|43.75|45.98|43.58|0
1648044680000|2022-03-23 14:11:20|46.09|43.69|46.15|43.75|46.15|43.75|46.09|43.69|0
1648044690000|2022-03-23 14:11:30|46.09|43.69|46.15|43.75|46.21|43.81|46.09|43.69|0
1648044700000|2022-03-23 14:11:40|46.27|43.87|46.09|43.69|46.27|43.87|46.09|43.69|0
1648044710000|2022-03-23 14:11:50|45.98|43.58|45.86|43.46|45.98|43.58|45.8|43.4|0
1648044720000|2022-03-23 14:12:00|45.69|43.29|45.52|43.12|45.69|43.29|45.46|43.06|0
1648044730000|2022-03-23 14:12:10|45.75|43.35|45.92|43.52|45.92|43.52|45.75|43.35|0
1648044740000|2022-03-23 14:12:20|45.57|43.17|45.57|43.17|45.57|43.17|45.52|43.12|0
1648044750000|2022-03-23 14:12:30|45.63|43.23|45.69|43.29|45.86|43.46|45.63|43.23|0
1648044760000|2022-03-23 14:12:40|45.63|43.23|45.6|43.2|45.75|43.35|45.6|43.2|0
1648044770000|2022-03-23 14:12:50|45.51|43.11|45.75|43.35|45.75|43.35|45.51|43.11|0
1648044780000|2022-03-23 14:13:00|45.8|43.4|46.15|43.75|46.15|43.75|45.8|43.4|0
1648044790000|2022-03-23 14:13:10|46.21|43.81|46.38|43.98|46.38|43.98|46.21|43.81|0
1648044800000|2022-03-23 14:13:20|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1648044810000|2022-03-23 14:13:30|46.27|43.87|46.38|43.98|46.44|44.04|46.27|43.87|0
1648044820000|2022-03-23 14:13:40|46.5|44.1|45.12|42.72|46.5|44.1|45.06|42.66|0
1648044830000|2022-03-23 14:13:50|45.17|42.77|45|42.6|45.17|42.77|45|42.6|0
1648044840000|2022-03-23 14:14:00|45.06|42.66|45.17|42.77|45.29|42.89|45.06|42.66|0
1648044850000|2022-03-23 14:14:10|45.14|42.74|45.29|42.89|45.29|42.89|45.14|42.74|0
1648044860000|2022-03-23 14:14:20|45.35|42.95|45.46|43.06|45.46|43.06|45.35|42.95|0
1648044870000|2022-03-23 14:14:30|45.52|43.12|45.64|43.24|45.64|43.24|45.52|43.12|0
1648044880000|2022-03-23 14:14:40|45.69|43.29|45.69|43.29|45.69|43.29|45.69|43.29|0
1648044890000|2022-03-23 14:14:50|45.81|43.41|45.99|43.59|45.99|43.59|45.81|43.41|0
1648044900000|2022-03-23 14:15:00|46.05|43.65|46.57|44.17|46.63|44.23|46.05|43.65|0
1648044910000|2022-03-23 14:15:10|46.4|44|46.46|44.06|46.52|44.12|46.4|44|0
1648044920000|2022-03-23 14:15:20|46.52|44.12|46.52|44.12|46.57|44.17|46.52|44.12|0
1648044930000|2022-03-23 14:15:30|46.57|44.17|46.63|44.23|46.63|44.23|46.52|44.12|0
1648044940000|2022-03-23 14:15:40|46.57|44.17|46.57|44.17|46.57|44.17|46.46|44.06|0
1648044950000|2022-03-23 14:15:50|46.63|44.23|46.81|44.41|46.81|44.41|46.63|44.23|0
1648044960000|2022-03-23 14:16:00|46.75|44.35|46.81|44.41|46.87|44.47|46.75|44.35|0
1648044970000|2022-03-23 14:16:10|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1648044980000|2022-03-23 14:16:20|46.93|44.53|46.93|44.53|46.99|44.59|46.87|44.47|0
1648044990000|2022-03-23 14:16:30|46.87|44.47|46.87|44.47|46.93|44.53|46.87|44.47|0
1648045000000|2022-03-23 14:16:40|46.81|44.41|46.52|44.12|46.81|44.41|46.34|43.94|0
1648045010000|2022-03-23 14:16:50|46.46|44.06|46.4|44|46.46|44.06|46.4|44|0
1648045020000|2022-03-23 14:17:00|46.46|44.06|46.28|43.88|46.46|44.06|46.28|43.88|0
1648045030000|2022-03-23 14:17:10|46.4|44|46.34|43.94|46.4|44|46.34|43.94|0
1648045040000|2022-03-23 14:17:20|46.4|44|46.51|44.11|46.51|44.11|46.4|44|0
1648045050000|2022-03-23 14:17:30|46.46|44.06|46.4|44|46.48|44.08|46.4|44|0
1648045060000|2022-03-23 14:17:40|46.46|44.06|46.4|44|46.46|44.06|46.4|44|0
1648045070000|2022-03-23 14:17:50|46.46|44.06|46.46|44.06|46.51|44.11|46.46|44.06|0
1648045080000|2022-03-23 14:18:00|46.48|44.08|46.51|44.11|46.51|44.11|46.48|44.08|0
1648045090000|2022-03-23 14:18:10|46.57|44.17|46.63|44.23|46.69|44.29|46.57|44.17|0
1648045100000|2022-03-23 14:18:20|46.57|44.17|46.51|44.11|46.63|44.23|46.51|44.11|0
1648045110000|2022-03-23 14:18:30|46.57|44.17|46.57|44.17|46.57|44.17|46.51|44.11|0
1648045120000|2022-03-23 14:18:40|46.63|44.23|46.69|44.29|46.75|44.35|46.63|44.23|0
1648045130000|2022-03-23 14:18:50|46.57|44.17|46.6|44.2|46.6|44.2|46.57|44.17|0
1648045140000|2022-03-23 14:19:00|46.57|44.17|46.51|44.11|46.57|44.17|46.46|44.06|0
1648045150000|2022-03-23 14:19:10|46.46|44.06|46.28|43.88|46.46|44.06|46.28|43.88|0
1648045160000|2022-03-23 14:19:20|46.22|43.82|46.22|43.82|46.28|43.88|46.22|43.82|0
1648045170000|2022-03-23 14:19:30|46.28|43.88|46.25|43.85|46.28|43.88|46.25|43.85|0
1648045180000|2022-03-23 14:19:40|46.22|43.82|46.22|43.82|46.22|43.82|46.1|43.7|0
1648045190000|2022-03-23 14:19:50|46.16|43.76|46.68|44.28|47.29|44.89|46.16|43.76|0
1648045200000|2022-03-23 14:20:00|46.62|44.22|47.35|44.95|47.35|44.95|46.62|44.22|0
1648045210000|2022-03-23 14:20:10|47.23|44.83|47.06|44.66|47.23|44.83|47.06|44.66|0
1648045220000|2022-03-23 14:20:20|47.11|44.71|47.17|44.77|47.17|44.77|47.11|44.71|0
1648045230000|2022-03-23 14:20:30|47.06|44.66|47.06|44.66|47.17|44.77|47.06|44.66|0
1648045240000|2022-03-23 14:20:40|47.17|44.77|46.94|44.54|47.17|44.77|46.94|44.54|0
1648045250000|2022-03-23 14:20:50|47|44.6|47.06|44.66|47.06|44.66|47|44.6|0
1648045260000|2022-03-23 14:21:00|47.14|44.74|47.11|44.71|47.14|44.74|47.11|44.71|0
1648045270000|2022-03-23 14:21:10|47.29|44.89|47.14|44.74|47.29|44.89|47.11|44.71|0
1648045280000|2022-03-23 14:21:20|47.17|44.77|47.11|44.71|47.17|44.77|47.11|44.71|0
1648045290000|2022-03-23 14:21:30|47.23|44.83|47.53|45.13|47.53|45.13|47.23|44.83|0
1648045300000|2022-03-23 14:21:40|47.47|45.07|47.29|44.89|47.53|45.13|47.29|44.89|0
1648045310000|2022-03-23 14:21:50|47.35|44.95|47.11|44.71|47.35|44.95|47.11|44.71|0
1648045320000|2022-03-23 14:22:00|47|44.6|46.94|44.54|47|44.6|46.94|44.54|0
1648045330000|2022-03-23 14:22:10|46.88|44.48|46.88|44.48|46.94|44.54|46.88|44.48|0
1648045340000|2022-03-23 14:22:20|46.82|44.42|47.05|44.65|47.05|44.65|46.82|44.42|0
1648045350000|2022-03-23 14:22:30|47|44.6|46.76|44.36|47|44.6|46.76|44.36|0
1648045360000|2022-03-23 14:22:40|46.64|44.24|46.79|44.39|46.79|44.39|46.52|44.12|0
1648045370000|2022-03-23 14:22:50|46.52|44.12|46.58|44.18|46.58|44.18|46.52|44.12|0
1648045380000|2022-03-23 14:23:00|46.47|44.07|46.7|44.3|46.7|44.3|46.41|44.01|0
1648045390000|2022-03-23 14:23:10|46.64|44.24|46.58|44.18|46.64|44.24|46.58|44.18|0
1648045400000|2022-03-23 14:23:20|46.64|44.24|46.73|44.33|46.73|44.33|46.64|44.24|0
1648045410000|2022-03-23 14:23:30|46.7|44.3|46.7|44.3|46.82|44.42|46.7|44.3|0
1648045420000|2022-03-23 14:23:40|46.76|44.36|46.94|44.54|46.94|44.54|46.7|44.3|0
1648045430000|2022-03-23 14:23:50|47.05|44.65|47.11|44.71|47.11|44.71|46.99|44.59|0
1648045440000|2022-03-23 14:24:00|47.17|44.77|47.35|44.95|47.35|44.95|47.17|44.77|0
1648045450000|2022-03-23 14:24:10|47.29|44.89|47.44|45.04|47.44|45.04|47.29|44.89|0
1648045460000|2022-03-23 14:24:20|47.35|44.95|47.47|45.07|47.47|45.07|47.35|44.95|0
1648045470000|2022-03-23 14:24:30|47.59|45.19|47.65|45.25|47.65|45.25|47.59|45.19|0
1648045480000|2022-03-23 14:24:40|47.83|45.43|47.77|45.37|47.83|45.43|47.71|45.31|0
1648045490000|2022-03-23 14:24:50|47.83|45.43|47.77|45.37|47.83|45.43|47.77|45.37|0
1648045500000|2022-03-23 14:25:00|47.83|45.43|47.89|45.49|47.95|45.55|47.83|45.43|0
1648045510000|2022-03-23 14:25:10|47.86|45.46|47.95|45.55|47.95|45.55|47.86|45.46|0
1648045520000|2022-03-23 14:25:20|47.89|45.49|47.71|45.31|47.89|45.49|47.71|45.31|0
1648045530000|2022-03-23 14:25:30|47.77|45.37|47.71|45.31|47.77|45.37|47.71|45.31|0
1648045540000|2022-03-23 14:25:40|47.65|45.25|47.47|45.07|47.65|45.25|47.41|45.01|0
1648045550000|2022-03-23 14:25:50|47.41|45.01|47.35|44.95|47.41|45.01|47.35|44.95|0
1648045560000|2022-03-23 14:26:00|47.23|44.83|47.11|44.71|47.23|44.83|47.11|44.71|0
1648045570000|2022-03-23 14:26:10|46.99|44.59|47.11|44.71|47.11|44.71|46.99|44.59|0
1648045580000|2022-03-23 14:26:20|47.29|44.89|47.11|44.71|47.29|44.89|47.11|44.71|0
1648045590000|2022-03-23 14:26:30|47.02|44.62|47.05|44.65|47.05|44.65|46.93|44.53|0
1648045600000|2022-03-23 14:26:40|46.93|44.53|46.58|44.18|46.93|44.53|46.58|44.18|0
1648045610000|2022-03-23 14:26:50|46.46|44.06|46.46|44.06|46.46|44.06|46.43|44.03|0
1648045620000|2022-03-23 14:27:00|46.35|43.95|46.7|44.3|46.7|44.3|46.35|43.95|0
1648045630000|2022-03-23 14:27:10|46.76|44.36|46.82|44.42|46.82|44.42|46.7|44.3|0
1648045640000|2022-03-23 14:27:20|46.93|44.53|47.23|44.83|47.23|44.83|46.93|44.53|0
1648045650000|2022-03-23 14:27:30|47.11|44.71|46.82|44.42|47.11|44.71|46.82|44.42|0
1648045660000|2022-03-23 14:27:40|46.87|44.47|46.93|44.53|47.05|44.65|46.87|44.47|0
1648045670000|2022-03-23 14:27:50|46.87|44.47|47.02|44.62|47.05|44.65|46.87|44.47|0
1648045680000|2022-03-23 14:28:00|47.17|44.77|46.55|44.15|47.17|44.77|46.55|44.15|0
1648045690000|2022-03-23 14:28:10|46.58|44.18|46.46|44.06|46.58|44.18|46.4|44|0
1648045700000|2022-03-23 14:28:20|46.52|44.12|46.7|44.3|46.7|44.3|46.52|44.12|0
1648045710000|2022-03-23 14:28:30|46.76|44.36|46.76|44.36|46.87|44.47|46.76|44.36|0
1648045720000|2022-03-23 14:28:40|46.82|44.42|46.76|44.36|46.84|44.44|46.76|44.36|0
1648045730000|2022-03-23 14:28:50|46.9|44.5|46.82|44.42|46.9|44.5|46.82|44.42|0
1648045740000|2022-03-23 14:29:00|46.93|44.53|47.11|44.71|47.11|44.71|46.93|44.53|0
1648045750000|2022-03-23 14:29:10|47.17|44.77|47.23|44.83|47.23|44.83|47.17|44.77|0
1648045760000|2022-03-23 14:29:20|47.17|44.77|47.11|44.71|47.17|44.77|47.11|44.71|0
1648045770000|2022-03-23 14:29:30|47.08|44.68|47.23|44.83|47.23|44.83|46.99|44.59|0
1648045780000|2022-03-23 14:29:40|47.17|44.77|47.17|44.77|47.17|44.77|47.11|44.71|0
1648045790000|2022-03-23 14:29:50|47.11|44.71|47.17|44.77|47.29|44.89|47.11|44.71|0
1648045800000|2022-03-23 14:30:00|47.29|44.89|47.29|44.89|47.44|45.04|47.29|44.89|0
1648045810000|2022-03-23 14:30:10|47.32|44.92|47.47|45.07|47.5|45.1|47.32|44.92|0
1648045820000|2022-03-23 14:30:20|47.29|44.89|46.99|44.59|47.29|44.89|46.99|44.59|0
1648045830000|2022-03-23 14:30:30|46.96|44.56|46.99|44.59|47.11|44.71|46.96|44.56|0
1648045840000|2022-03-23 14:30:40|47.11|44.71|47.08|44.68|47.11|44.71|47.05|44.65|0
1648045850000|2022-03-23 14:30:50|47.11|44.71|47.11|44.71|47.17|44.77|47.11|44.71|0
1648045860000|2022-03-23 14:31:00|47.35|44.95|47.65|45.25|47.65|45.25|47.35|44.95|0
1648045870000|2022-03-23 14:31:10|47.59|45.19|47.32|44.92|47.59|45.19|47.32|44.92|0
1648045880000|2022-03-23 14:31:20|47.29|44.89|47.23|44.83|47.29|44.89|47.2|44.8|0
1648045890000|2022-03-23 14:31:30|47.49|45.09|47.47|45.07|47.49|45.09|47.41|45.01|0
1648045900000|2022-03-23 14:31:40|47.53|45.13|47.35|44.95|47.53|45.13|47.32|44.92|0
1648045910000|2022-03-23 14:31:50|47.29|44.89|47.23|44.83|47.29|44.89|47.23|44.83|0
1648045920000|2022-03-23 14:32:00|47.29|44.89|47.35|44.95|47.35|44.95|47.17|44.77|0
1648045930000|2022-03-23 14:32:10|47.47|45.07|47.58|45.18|47.64|45.24|47.47|45.07|0
1648045940000|2022-03-23 14:32:20|47.61|45.21|47.64|45.24|47.64|45.24|47.53|45.13|0
1648045950000|2022-03-23 14:32:30|47.55|45.15|47.88|45.48|47.88|45.48|47.55|45.15|0
1648045960000|2022-03-23 14:32:40|47.67|45.27|47.82|45.42|47.82|45.42|47.67|45.27|0
1648045970000|2022-03-23 14:32:50|47.73|45.33|47.82|45.42|47.82|45.42|47.64|45.24|0
1648045980000|2022-03-23 14:33:00|47.7|45.3|47.76|45.36|47.76|45.36|47.64|45.24|0
1648045990000|2022-03-23 14:33:10|47.7|45.3|47.94|45.54|47.94|45.54|47.7|45.3|0
1648046000000|2022-03-23 14:33:20|48.03|45.63|48|45.6|48.03|45.63|48|45.6|0
1648046010000|2022-03-23 14:33:30|48.18|45.78|48.18|45.78|48.24|45.84|48.18|45.78|0
1648046020000|2022-03-23 14:33:40|48.24|45.84|48.12|45.72|48.24|45.84|48|45.6|0
1648046030000|2022-03-23 14:33:50|48.06|45.66|47.94|45.54|48.06|45.66|47.94|45.54|0
1648046050000|2022-03-23 14:34:10|48.03|45.63|48.12|45.72|48.12|45.72|48|45.6|0
1648046060000|2022-03-23 14:34:20|48|45.6|48.06|45.66|48.06|45.66|47.94|45.54|0
1648046070000|2022-03-23 14:34:30|47.94|45.54|48.06|45.66|48.06|45.66|47.94|45.54|0
1648046080000|2022-03-23 14:34:40|47.88|45.48|47.76|45.36|47.88|45.48|47.76|45.36|0
1648046090000|2022-03-23 14:34:50|47.7|45.3|47.82|45.42|47.82|45.42|47.7|45.3|0
1648046100000|2022-03-23 14:35:00|47.94|45.54|47.46|45.06|47.94|45.54|47.46|45.06|0
1648046110000|2022-03-23 14:35:10|47.58|45.18|47.4|45|47.64|45.24|47.4|45|0
1648046120000|2022-03-23 14:35:20|47.46|45.06|47.4|45|47.46|45.06|47.4|45|0
1648046130000|2022-03-23 14:35:30|47.58|45.18|47.7|45.3|47.7|45.3|47.58|45.18|0
1648046140000|2022-03-23 14:35:40|47.58|45.18|47.58|45.18|47.61|45.21|47.52|45.12|0
1648046150000|2022-03-23 14:35:50|47.52|45.12|47.58|45.18|47.58|45.18|47.4|45|0
1648046160000|2022-03-23 14:36:00|47.4|45|47.4|45|47.4|45|47.35|44.95|0
1648046170000|2022-03-23 14:36:10|47.46|45.06|47.7|45.3|47.7|45.3|47.46|45.06|0
1648046180000|2022-03-23 14:36:20|47.52|45.12|47.52|45.12|47.64|45.24|47.52|45.12|0
1648046190000|2022-03-23 14:36:30|47.49|45.09|47.64|45.24|47.64|45.24|47.49|45.09|0
1648046200000|2022-03-23 14:36:40|47.37|44.97|47.34|44.94|47.4|45|47.34|44.94|0
1648046210000|2022-03-23 14:36:50|47.29|44.89|47.52|45.12|47.52|45.12|47.23|44.83|0
1648046220000|2022-03-23 14:37:00|47.58|45.18|47.82|45.42|47.82|45.42|47.58|45.18|0
1648046230000|2022-03-23 14:37:10|47.94|45.54|47.82|45.42|47.94|45.54|47.76|45.36|0
1648046240000|2022-03-23 14:37:20|47.88|45.48|47.88|45.48|48.06|45.66|47.88|45.48|0
1648046250000|2022-03-23 14:37:30|47.82|45.42|47.82|45.42|47.94|45.54|47.82|45.42|0
1648046260000|2022-03-23 14:37:40|47.76|45.36|47.46|45.06|47.76|45.36|47.46|45.06|0
1648046270000|2022-03-23 14:37:50|47.4|45|47.28|44.88|47.4|45|47.28|44.88|0
1648046280000|2022-03-23 14:38:00|47.17|44.77|47.28|44.88|47.28|44.88|47.11|44.71|0
1648046290000|2022-03-23 14:38:10|47.34|44.94|47.4|45|47.4|45|47.34|44.94|0
1648046300000|2022-03-23 14:38:20|47.43|45.03|47.4|45|47.46|45.06|47.4|45|0
1648046310000|2022-03-23 14:38:30|47.31|44.91|47.58|45.18|47.58|45.18|47.28|44.88|0
1648046320000|2022-03-23 14:38:40|47.52|45.12|47.67|45.27|47.7|45.3|47.52|45.12|0
1648046330000|2022-03-23 14:38:50|47.52|45.12|47.64|45.24|47.64|45.24|47.52|45.12|0
1648046340000|2022-03-23 14:39:00|47.52|45.12|47.46|45.06|47.52|45.12|47.46|45.06|0
1648046350000|2022-03-23 14:39:10|47.49|45.09|47.34|44.94|47.49|45.09|47.34|44.94|0
1648046360000|2022-03-23 14:39:20|47.4|45|47.52|45.12|47.52|45.12|47.4|45|0
1648046370000|2022-03-23 14:39:30|47.46|45.06|47.52|45.12|47.58|45.18|47.46|45.06|0
1648046380000|2022-03-23 14:39:40|47.46|45.06|47.46|45.06|47.52|45.12|47.46|45.06|0
1648046390000|2022-03-23 14:39:50|47.43|45.03|47.34|44.94|47.46|45.06|47.34|44.94|0
1648046400000|2022-03-23 14:40:00|47.46|45.06|47.11|44.71|47.52|45.12|47.11|44.71|0
1648046410000|2022-03-23 14:40:10|47.17|44.77|47.34|44.94|47.34|44.94|47.17|44.77|0
1648046420000|2022-03-23 14:40:20|47.4|45|47.4|45|47.4|45|47.34|44.94|0
1648046430000|2022-03-23 14:40:30|47.52|45.12|47.64|45.24|47.64|45.24|47.52|45.12|0
1648046440000|2022-03-23 14:40:40|47.76|45.36|47.88|45.48|47.94|45.54|47.76|45.36|0
1648046450000|2022-03-23 14:40:50|47.82|45.42|47.76|45.36|47.88|45.48|47.76|45.36|0
1648046460000|2022-03-23 14:41:00|47.85|45.45|47.52|45.12|47.85|45.45|47.52|45.12|0
1648046470000|2022-03-23 14:41:10|47.4|45|47.52|45.12|47.58|45.18|47.4|45|0
1648046480000|2022-03-23 14:41:20|47.58|45.18|47.58|45.18|47.58|45.18|47.52|45.12|0
1648046490000|2022-03-23 14:41:30|47.55|45.15|47.52|45.12|47.64|45.24|47.52|45.12|0
1648046500000|2022-03-23 14:41:40|47.58|45.18|47.58|45.18|47.58|45.18|47.46|45.06|0
1648046510000|2022-03-23 14:41:50|47.52|45.12|47.64|45.24|47.64|45.24|47.52|45.12|0
1648046520000|2022-03-23 14:42:00|47.4|45|47.19|44.79|47.4|45|47.19|44.79|0
1648046530000|2022-03-23 14:42:10|47.16|44.76|46.57|44.17|47.16|44.76|46.57|44.17|0
1648046540000|2022-03-23 14:42:20|46.63|44.23|46.63|44.23|46.72|44.32|46.63|44.23|0
1648046550000|2022-03-23 14:42:30|46.57|44.17|46.46|44.06|46.57|44.17|46.46|44.06|0
1648046560000|2022-03-23 14:42:40|46.34|43.94|46.28|43.88|46.34|43.94|46.22|43.82|0
1648046570000|2022-03-23 14:42:50|46.22|43.82|46.46|44.06|46.46|44.06|46.22|43.82|0
1648046580000|2022-03-23 14:43:00|46.52|44.12|46.4|44|46.52|44.12|46.4|44|0
1648046590000|2022-03-23 14:43:10|46.34|43.94|46.16|43.76|46.4|44|46.16|43.76|0
1648046600000|2022-03-23 14:43:20|46.05|43.65|45.87|43.47|46.11|43.71|45.87|43.47|0
1648046610000|2022-03-23 14:43:30|45.93|43.53|46.22|43.82|46.22|43.82|45.93|43.53|0
1648046620000|2022-03-23 14:43:40|46.16|43.76|46.16|43.76|46.22|43.82|46.11|43.71|0
1648046630000|2022-03-23 14:43:50|46.08|43.68|46.11|43.71|46.11|43.71|46.08|43.68|0
1648046640000|2022-03-23 14:44:00|46.22|43.82|46.28|43.88|46.34|43.94|46.22|43.82|0
1648046650000|2022-03-23 14:44:10|46.37|43.97|46.4|44|46.4|44|46.34|43.94|0
1648046660000|2022-03-23 14:44:20|46.34|43.94|46.11|43.71|46.34|43.94|46.11|43.71|0
1648046670000|2022-03-23 14:44:30|46.19|43.79|46.37|43.97|46.37|43.97|46.19|43.79|0
1648046680000|2022-03-23 14:44:40|46.46|44.06|46.28|43.88|46.46|44.06|46.28|43.88|0
1648046690000|2022-03-23 14:44:50|46.22|43.82|46.19|43.79|46.22|43.82|46.16|43.76|0
1648046700000|2022-03-23 14:45:00|46.11|43.71|45.64|43.24|46.11|43.71|45.64|43.24|0
1648046710000|2022-03-23 14:45:10|45.76|43.36|45.7|43.3|45.76|43.36|45.64|43.24|0
1648046720000|2022-03-23 14:45:20|45.64|43.24|45.7|43.3|45.7|43.3|45.64|43.24|0
1648046730000|2022-03-23 14:45:30|45.64|43.24|45.7|43.3|45.7|43.3|45.64|43.24|0
1648046740000|2022-03-23 14:45:40|45.76|43.36|45.7|43.3|45.81|43.41|45.64|43.24|0
1648046750000|2022-03-23 14:45:50|45.58|43.18|45.58|43.18|45.58|43.18|45.58|43.18|0
1648046760000|2022-03-23 14:46:00|45.53|43.13|45.58|43.18|45.64|43.24|45.53|43.13|0
1648046770000|2022-03-23 14:46:10|45.52|43.12|45.7|43.3|45.7|43.3|45.52|43.12|0
1648046780000|2022-03-23 14:46:20|45.87|43.47|45.87|43.47|45.9|43.5|45.87|43.47|0
1648046790000|2022-03-23 14:46:30|45.93|43.53|45.58|43.18|45.93|43.53|45.58|43.18|0
1648046800000|2022-03-23 14:46:40|45.52|43.12|45.41|43.01|45.52|43.12|45.41|43.01|0
1648046810000|2022-03-23 14:46:50|45.35|42.95|45.24|42.84|45.35|42.95|45.24|42.84|0
1648046820000|2022-03-23 14:47:00|45.29|42.89|45.47|43.07|45.47|43.07|45.24|42.84|0
1648046830000|2022-03-23 14:47:10|45.35|42.95|45.29|42.89|45.47|43.07|45.29|42.89|0
1648046840000|2022-03-23 14:47:20|45.21|42.81|45.12|42.72|45.21|42.81|45.12|42.72|0
1648046850000|2022-03-23 14:47:30|45.18|42.78|45.18|42.78|45.24|42.84|45.18|42.78|0
1648046860000|2022-03-23 14:47:40|45.24|42.84|45.18|42.78|45.24|42.84|45.18|42.78|0
1648046870000|2022-03-23 14:47:50|45.12|42.72|45.18|42.78|45.24|42.84|45.12|42.72|0
1648046880000|2022-03-23 14:48:00|45.12|42.72|45.41|43.01|45.41|43.01|45.12|42.72|0
1648046890000|2022-03-23 14:48:10|45.35|42.95|45.29|42.89|45.35|42.95|45.29|42.89|0
1648046900000|2022-03-23 14:48:20|45.41|43.01|45.41|43.01|45.41|43.01|45.41|43.01|0
1648046910000|2022-03-23 14:48:30|45.35|42.95|45.35|42.95|45.35|42.95|45.26|42.86|0
1648046920000|2022-03-23 14:48:40|45.41|43.01|45.47|43.07|45.47|43.07|45.41|43.01|0
1648046930000|2022-03-23 14:48:50|45.52|43.12|45.52|43.12|45.52|43.12|45.52|43.12|0
1648046940000|2022-03-23 14:49:00|45.58|43.18|45.64|43.24|45.64|43.24|45.58|43.18|0
1648046950000|2022-03-23 14:49:10|45.58|43.18|45.61|43.21|45.61|43.21|45.58|43.18|0
1648046960000|2022-03-23 14:49:20|45.64|43.24|45.7|43.3|45.75|43.35|45.64|43.24|0
1648046970000|2022-03-23 14:49:30|45.87|43.47|45.7|43.3|45.87|43.47|45.7|43.3|0
1648046980000|2022-03-23 14:49:40|45.72|43.32|45.87|43.47|45.87|43.47|45.72|43.32|0
1648046990000|2022-03-23 14:49:50|45.93|43.53|45.81|43.41|45.93|43.53|45.81|43.41|0
1648047000000|2022-03-23 14:50:00|46.04|43.64|45.75|43.35|46.04|43.64|45.75|43.35|0
1648047010000|2022-03-23 14:50:10|45.64|43.24|45.75|43.35|45.75|43.35|45.52|43.12|0
1648047020000|2022-03-23 14:50:20|45.87|43.47|45.87|43.47|45.87|43.47|45.87|43.47|0
1648047030000|2022-03-23 14:50:30|45.93|43.53|45.87|43.47|45.99|43.59|45.87|43.47|0
1648047040000|2022-03-23 14:50:40|45.93|43.53|45.75|43.35|45.93|43.53|45.75|43.35|0
1648047050000|2022-03-23 14:50:50|45.7|43.3|45.75|43.35|45.75|43.35|45.7|43.3|0
1648047060000|2022-03-23 14:51:00|45.67|43.27|45.99|43.59|45.99|43.59|45.67|43.27|0
1648047070000|2022-03-23 14:51:10|45.87|43.47|45.81|43.41|45.87|43.47|45.7|43.3|0
1648047080000|2022-03-23 14:51:20|45.93|43.53|46.1|43.7|46.1|43.7|45.93|43.53|0
1648047090000|2022-03-23 14:51:30|46.04|43.64|45.93|43.53|46.04|43.64|45.93|43.53|0
1648047100000|2022-03-23 14:51:40|45.9|43.5|45.87|43.47|45.93|43.53|45.87|43.47|0
1648047110000|2022-03-23 14:51:50|45.93|43.53|45.75|43.35|45.93|43.53|45.75|43.35|0
1648047120000|2022-03-23 14:52:00|45.64|43.24|45.64|43.24|45.7|43.3|45.52|43.12|0
1648047130000|2022-03-23 14:52:10|45.58|43.18|45.61|43.21|45.64|43.24|45.49|43.09|0
1648047140000|2022-03-23 14:52:20|45.52|43.12|45.35|42.95|45.52|43.12|45.35|42.95|0
1648047150000|2022-03-23 14:52:30|45.29|42.89|45.46|43.06|45.46|43.06|45.29|42.89|0
1648047160000|2022-03-23 14:52:40|45.52|43.12|45.81|43.41|45.81|43.41|45.52|43.12|0
1648047170000|2022-03-23 14:52:50|45.87|43.47|45.99|43.59|45.99|43.59|45.87|43.47|0
1648047180000|2022-03-23 14:53:00|46.04|43.64|46.1|43.7|46.1|43.7|45.99|43.59|0
1648047190000|2022-03-23 14:53:10|46.22|43.82|46.57|44.17|46.6|44.2|46.22|43.82|0
1648047200000|2022-03-23 14:53:20|46.51|44.11|46.42|44.02|46.51|44.11|46.42|44.02|0
1648047210000|2022-03-23 14:53:30|46.39|43.99|46.51|44.11|46.51|44.11|46.39|43.99|0
1648047220000|2022-03-23 14:53:40|46.48|44.08|46.34|43.94|46.51|44.11|46.34|43.94|0
1648047230000|2022-03-23 14:53:50|46.3|43.9|46.45|44.05|46.45|44.05|46.3|43.9|0
1648047240000|2022-03-23 14:54:00|46.48|44.08|46.75|44.35|46.8|44.4|46.48|44.08|0
1648047250000|2022-03-23 14:54:10|46.8|44.4|46.69|44.29|46.86|44.46|46.69|44.29|0
1648047260000|2022-03-23 14:54:20|46.51|44.11|46.39|43.99|46.51|44.11|46.39|43.99|0
1648047270000|2022-03-23 14:54:30|46.22|43.82|45.98|43.58|46.22|43.82|45.98|43.58|0
1648047280000|2022-03-23 14:54:40|46.04|43.64|46.33|43.93|46.33|43.93|46.04|43.64|0
1648047290000|2022-03-23 14:54:50|46.25|43.85|46.33|43.93|46.42|44.02|46.25|43.85|0
1648047300000|2022-03-23 14:55:00|46.28|43.88|46.22|43.82|46.28|43.88|46.16|43.76|0
1648047310000|2022-03-23 14:55:10|46.45|44.05|46.75|44.35|46.75|44.35|46.45|44.05|0
1648047320000|2022-03-23 14:55:20|46.57|44.17|46.45|44.05|46.57|44.17|46.39|43.99|0
1648047330000|2022-03-23 14:55:30|46.51|44.11|46.51|44.11|46.63|44.23|46.51|44.11|0
1648047340000|2022-03-23 14:55:40|46.63|44.23|46.57|44.17|46.63|44.23|46.45|44.05|0
1648047350000|2022-03-23 14:55:50|46.63|44.23|46.51|44.11|46.63|44.23|46.45|44.05|0
1648047360000|2022-03-23 14:56:00|46.63|44.23|46.74|44.34|46.74|44.34|46.63|44.23|0
1648047370000|2022-03-23 14:56:10|46.69|44.29|46.8|44.4|46.8|44.4|46.69|44.29|0
1648047380000|2022-03-23 14:56:20|46.69|44.29|46.45|44.05|46.69|44.29|46.45|44.05|0
1648047390000|2022-03-23 14:56:30|46.51|44.11|46.69|44.29|46.69|44.29|46.48|44.08|0
1648047400000|2022-03-23 14:56:40|46.92|44.52|46.8|44.4|46.92|44.52|46.8|44.4|0
1648047410000|2022-03-23 14:56:50|46.71|44.31|46.69|44.29|46.71|44.31|46.69|44.29|0
1648047420000|2022-03-23 14:57:00|46.63|44.23|46.51|44.11|46.69|44.29|46.51|44.11|0
1648047430000|2022-03-23 14:57:10|46.45|44.05|46.45|44.05|46.45|44.05|46.39|43.99|0
1648047440000|2022-03-23 14:57:20|46.48|44.08|46.57|44.17|46.69|44.29|46.48|44.08|0
1648047450000|2022-03-23 14:57:30|46.45|44.05|46.33|43.93|46.45|44.05|46.33|43.93|0
1648047460000|2022-03-23 14:57:40|46.45|44.05|46.33|43.93|46.45|44.05|46.3|43.9|0
1648047470000|2022-03-23 14:57:50|46.39|43.99|46.27|43.87|46.45|44.05|46.27|43.87|0
1648047480000|2022-03-23 14:58:00|46.16|43.76|46.13|43.73|46.22|43.82|46.1|43.7|0
1648047490000|2022-03-23 14:58:10|46.22|43.82|46.22|43.82|46.22|43.82|46.16|43.76|0
1648047500000|2022-03-23 14:58:20|46.33|43.93|46.22|43.82|46.33|43.93|46.22|43.82|0
1648047510000|2022-03-23 14:58:30|46.27|43.87|46.36|43.96|46.36|43.96|46.27|43.87|0
1648047520000|2022-03-23 14:58:40|46.33|43.93|46.33|43.93|46.42|44.02|46.33|43.93|0
1648047530000|2022-03-23 14:58:50|46.45|44.05|46.39|43.99|46.51|44.11|46.39|43.99|0
1648047540000|2022-03-23 14:59:00|46.57|44.17|46.74|44.34|46.74|44.34|46.57|44.17|0
1648047550000|2022-03-23 14:59:10|46.68|44.28|46.48|44.08|46.68|44.28|46.45|44.05|0
1648047560000|2022-03-23 14:59:20|46.57|44.17|46.39|43.99|46.57|44.17|46.39|43.99|0
1648047570000|2022-03-23 14:59:30|46.33|43.93|46.33|43.93|46.45|44.05|46.33|43.93|0
1648047580000|2022-03-23 14:59:40|46.27|43.87|46.22|43.82|46.33|43.93|46.22|43.82|0
1648047590000|2022-03-23 14:59:50|46.27|43.87|46.39|43.99|46.39|43.99|46.27|43.87|0
1648047600000|2022-03-23 15:00:00|46.51|44.11|46.51|44.11|46.57|44.17|46.42|44.02|0
1648047610000|2022-03-23 15:00:10|46.68|44.28|46.74|44.34|46.74|44.34|46.68|44.28|0
1648047620000|2022-03-23 15:00:20|46.63|44.23|46.74|44.34|46.8|44.4|46.63|44.23|0
1648047630000|2022-03-23 15:00:30|46.71|44.31|46.51|44.11|46.71|44.31|46.51|44.11|0
1648047640000|2022-03-23 15:00:40|46.57|44.17|46.74|44.34|46.74|44.34|46.57|44.17|0
1648047650000|2022-03-23 15:00:50|46.63|44.23|46.68|44.28|46.74|44.34|46.63|44.23|0
1648047660000|2022-03-23 15:01:00|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1648047680000|2022-03-23 15:01:20|46.92|44.52|47.1|44.7|47.1|44.7|46.92|44.52|0
1648047690000|2022-03-23 15:01:30|46.98|44.58|47.04|44.64|47.04|44.64|46.98|44.58|0
1648047700000|2022-03-23 15:01:40|47.22|44.82|47.16|44.76|47.22|44.82|47.1|44.7|0
1648047710000|2022-03-23 15:01:50|47.27|44.87|47.27|44.87|47.27|44.87|47.22|44.82|0
1648047720000|2022-03-23 15:02:00|47.33|44.93|47.45|45.05|47.45|45.05|47.33|44.93|0
1648047730000|2022-03-23 15:02:10|47.51|45.11|47.27|44.87|47.51|45.11|47.27|44.87|0
1648047740000|2022-03-23 15:02:20|47.16|44.76|47.16|44.76|47.22|44.82|47.16|44.76|0
1648047750000|2022-03-23 15:02:30|47.21|44.81|47.3|44.9|47.3|44.9|47.21|44.81|0
1648047760000|2022-03-23 15:02:40|47.33|44.93|47.42|45.02|47.45|45.05|47.33|44.93|0
1648047770000|2022-03-23 15:02:50|47.45|45.05|47.87|45.47|47.87|45.47|47.45|45.05|0
1648047780000|2022-03-23 15:03:00|47.81|45.41|47.69|45.29|47.87|45.47|47.69|45.29|0
1648047790000|2022-03-23 15:03:10|47.75|45.35|47.87|45.47|47.87|45.47|47.75|45.35|0
1648047800000|2022-03-23 15:03:20|47.93|45.53|47.75|45.35|47.93|45.53|47.75|45.35|0
1648047810000|2022-03-23 15:03:30|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1648047820000|2022-03-23 15:03:40|47.75|45.35|47.81|45.41|47.81|45.41|47.75|45.35|0
1648047830000|2022-03-23 15:03:50|47.75|45.35|47.63|45.23|47.81|45.41|47.63|45.23|0
1648047840000|2022-03-23 15:04:00|47.69|45.29|47.51|45.11|47.69|45.29|47.51|45.11|0
1648047850000|2022-03-23 15:04:10|47.45|45.05|47.45|45.05|47.45|45.05|47.42|45.02|0
1648047860000|2022-03-23 15:04:20|47.39|44.99|47.45|45.05|47.45|45.05|47.39|44.99|0
1648047870000|2022-03-23 15:04:30|47.42|45.02|47.33|44.93|47.45|45.05|47.33|44.93|0
1648047880000|2022-03-23 15:04:40|47.39|44.99|47.45|45.05|47.45|45.05|47.39|44.99|0
1648047890000|2022-03-23 15:04:50|47.51|45.11|47.39|44.99|47.51|45.11|47.39|44.99|0
1648047900000|2022-03-23 15:05:00|47.33|44.93|47.57|45.17|47.63|45.23|47.33|44.93|0
1648047910000|2022-03-23 15:05:10|47.63|45.23|47.57|45.17|47.63|45.23|47.51|45.11|0
1648047920000|2022-03-23 15:05:20|47.39|44.99|47.51|45.11|47.51|45.11|47.39|44.99|0
1648047930000|2022-03-23 15:05:30|47.63|45.23|47.57|45.17|47.63|45.23|47.57|45.17|0
1648047940000|2022-03-23 15:05:40|47.54|45.14|47.42|45.02|47.6|45.2|47.42|45.02|0
1648047950000|2022-03-23 15:05:50|47.45|45.05|47.51|45.11|47.51|45.11|47.39|44.99|0
1648047960000|2022-03-23 15:06:00|47.45|45.05|47.48|45.08|47.48|45.08|47.45|45.05|0
1648047970000|2022-03-23 15:06:10|47.51|45.11|47.27|44.87|47.51|45.11|47.27|44.87|0
1648047980000|2022-03-23 15:06:20|47.21|44.81|47.27|44.87|47.27|44.87|47.21|44.81|0
1648047990000|2022-03-23 15:06:30|47.21|44.81|47.33|44.93|47.33|44.93|47.21|44.81|0
1648048000000|2022-03-23 15:06:40|47.24|44.84|47.09|44.69|47.24|44.84|47.09|44.69|0
1648048010000|2022-03-23 15:06:50|46.98|44.58|47|44.6|47.09|44.69|46.98|44.58|0
1648048020000|2022-03-23 15:07:00|46.98|44.58|46.98|44.58|47.04|44.64|46.98|44.58|0
1648048030000|2022-03-23 15:07:10|46.95|44.55|47.09|44.69|47.09|44.69|46.95|44.55|0
1648048040000|2022-03-23 15:07:20|46.92|44.52|46.98|44.58|46.98|44.58|46.92|44.52|0
1648048050000|2022-03-23 15:07:30|47.09|44.69|47.09|44.69|47.15|44.75|47.09|44.69|0
1648048060000|2022-03-23 15:07:40|47.21|44.81|47.12|44.72|47.21|44.81|47.12|44.72|0
1648048070000|2022-03-23 15:07:50|47.15|44.75|47.09|44.69|47.15|44.75|47.03|44.63|0
1648048080000|2022-03-23 15:08:00|47.15|44.75|47.03|44.63|47.15|44.75|47.03|44.63|0
1648048090000|2022-03-23 15:08:10|47|44.6|47.03|44.63|47.03|44.63|47|44.6|0
1648048100000|2022-03-23 15:08:20|47.09|44.69|47.15|44.75|47.15|44.75|47.09|44.69|0
1648048110000|2022-03-23 15:08:30|47.21|44.81|46.92|44.52|47.21|44.81|46.92|44.52|0
1648048120000|2022-03-23 15:08:40|46.98|44.58|46.86|44.46|46.98|44.58|46.86|44.46|0
1648048130000|2022-03-23 15:08:50|47.03|44.63|47.27|44.87|47.27|44.87|47.03|44.63|0
1648048140000|2022-03-23 15:09:00|47.24|44.84|47.27|44.87|47.27|44.87|47.21|44.81|0
1648048150000|2022-03-23 15:09:10|47.21|44.81|47.21|44.81|47.27|44.87|47.21|44.81|0
1648048160000|2022-03-23 15:09:20|47.09|44.69|47.03|44.63|47.09|44.69|47.03|44.63|0
1648048170000|2022-03-23 15:09:30|46.92|44.52|47.03|44.63|47.03|44.63|46.92|44.52|0
1648048180000|2022-03-23 15:09:40|46.98|44.58|47.03|44.63|47.03|44.63|46.92|44.52|0
1648048190000|2022-03-23 15:09:50|46.98|44.58|46.86|44.46|46.98|44.58|46.86|44.46|0
1648048200000|2022-03-23 15:10:00|46.74|44.34|46.45|44.05|46.74|44.34|46.45|44.05|0
1648048210000|2022-03-23 15:10:10|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1648048220000|2022-03-23 15:10:20|46.56|44.16|46.68|44.28|46.74|44.34|46.56|44.16|0
1648048230000|2022-03-23 15:10:30|46.56|44.16|46.62|44.22|46.62|44.22|46.56|44.16|0
1648048240000|2022-03-23 15:10:40|46.65|44.25|46.62|44.22|46.68|44.28|46.62|44.22|0
1648048250000|2022-03-23 15:10:50|46.8|44.4|46.8|44.4|46.86|44.46|46.8|44.4|0
1648048260000|2022-03-23 15:11:00|46.92|44.52|47.03|44.63|47.03|44.63|46.8|44.4|0
1648048270000|2022-03-23 15:11:10|47.09|44.69|47.03|44.63|47.09|44.69|46.92|44.52|0
1648048280000|2022-03-23 15:11:20|47.09|44.69|47.03|44.63|47.15|44.75|47.03|44.63|0
1648048290000|2022-03-23 15:11:30|46.97|44.57|46.86|44.46|46.97|44.57|46.8|44.4|0
1648048300000|2022-03-23 15:11:40|46.92|44.52|47.09|44.69|47.09|44.69|46.92|44.52|0
1648048310000|2022-03-23 15:11:50|47.15|44.75|47.15|44.75|47.15|44.75|47.09|44.69|0
1648048320000|2022-03-23 15:12:00|47.03|44.63|47.03|44.63|47.09|44.69|47.03|44.63|0
1648048330000|2022-03-23 15:12:10|47.09|44.69|47.27|44.87|47.27|44.87|47.09|44.69|0
1648048340000|2022-03-23 15:12:20|47.45|45.05|47.39|44.99|47.45|45.05|47.39|44.99|0
1648048350000|2022-03-23 15:12:30|47.45|45.05|47.45|45.05|47.45|45.05|47.39|44.99|0
1648048360000|2022-03-23 15:12:40|47.3|44.9|47.39|44.99|47.39|44.99|47.27|44.87|0
1648048370000|2022-03-23 15:12:50|47.45|45.05|47.27|44.87|47.45|45.05|47.27|44.87|0
1648048380000|2022-03-23 15:13:00|47.33|44.93|47.27|44.87|47.33|44.93|47.21|44.81|0
1648048390000|2022-03-23 15:13:10|47.39|44.99|47.45|45.05|47.51|45.11|47.39|44.99|0
1648048400000|2022-03-23 15:13:20|47.39|44.99|47.15|44.75|47.51|45.11|47.15|44.75|0
1648048410000|2022-03-23 15:13:30|47.18|44.78|47.33|44.93|47.33|44.93|47.18|44.78|0
1648048420000|2022-03-23 15:13:40|47.39|44.99|47.33|44.93|47.39|44.99|47.3|44.9|0
1648048430000|2022-03-23 15:13:50|47.21|44.81|47.21|44.81|47.21|44.81|47.21|44.81|0
1648048440000|2022-03-23 15:14:00|47.15|44.75|47.21|44.81|47.33|44.93|47.15|44.75|0
1648048450000|2022-03-23 15:14:10|47.27|44.87|47.33|44.93|47.39|44.99|47.24|44.84|0
1648048460000|2022-03-23 15:14:20|47.57|45.17|47.51|45.11|47.57|45.17|47.51|45.11|0
1648048470000|2022-03-23 15:14:30|47.45|45.05|47.51|45.11|47.51|45.11|47.45|45.05|0
1648048480000|2022-03-23 15:14:40|47.57|45.17|47.63|45.23|47.63|45.23|47.51|45.11|0
1648048490000|2022-03-23 15:14:50|47.51|45.11|47.6|45.2|47.63|45.23|47.51|45.11|0
1648048500000|2022-03-23 15:15:00|47.57|45.17|47.45|45.05|47.63|45.23|47.45|45.05|0
1648048510000|2022-03-23 15:15:10|47.51|45.11|47.6|45.2|47.69|45.29|47.51|45.11|0
1648048520000|2022-03-23 15:15:20|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1648048530000|2022-03-23 15:15:30|47.57|45.17|47.39|44.99|47.63|45.23|47.39|44.99|0
1648048540000|2022-03-23 15:15:40|47.33|44.93|47.51|45.11|47.51|45.11|47.33|44.93|0
1648048550000|2022-03-23 15:15:50|47.45|45.05|47.51|45.11|47.63|45.23|47.45|45.05|0
1648048560000|2022-03-23 15:16:00|47.57|45.17|47.69|45.29|47.69|45.29|47.57|45.17|0
1648048570000|2022-03-23 15:16:10|47.71|45.31|47.81|45.41|47.81|45.41|47.69|45.29|0
1648048580000|2022-03-23 15:16:20|47.75|45.35|47.71|45.31|47.75|45.35|47.71|45.31|0
1648048590000|2022-03-23 15:16:30|47.69|45.29|47.69|45.29|47.71|45.31|47.69|45.29|0
1648048600000|2022-03-23 15:16:40|47.75|45.35|47.45|45.05|47.75|45.35|47.33|44.93|0
1648048610000|2022-03-23 15:16:50|47.39|44.99|47.57|45.17|47.57|45.17|47.39|44.99|0
1648048620000|2022-03-23 15:17:00|47.74|45.34|47.69|45.29|47.74|45.34|47.69|45.29|0
1648048630000|2022-03-23 15:17:10|47.57|45.17|47.45|45.05|47.57|45.17|47.45|45.05|0
1648048640000|2022-03-23 15:17:20|47.57|45.17|47.57|45.17|47.63|45.23|47.53|45.13|0
1648048650000|2022-03-23 15:17:30|47.59|45.19|47.63|45.23|47.63|45.23|47.57|45.17|0
1648048660000|2022-03-23 15:17:40|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1648048670000|2022-03-23 15:17:50|47.63|45.23|47.68|45.28|47.68|45.28|47.63|45.23|0
1648048680000|2022-03-23 15:18:00|47.86|45.46|47.57|45.17|47.86|45.46|47.51|45.11|0
1648048690000|2022-03-23 15:18:10|47.51|45.11|47.57|45.17|47.62|45.22|47.51|45.11|0
1648048700000|2022-03-23 15:18:20|47.51|45.11|47.39|44.99|47.57|45.17|47.39|44.99|0
1648048710000|2022-03-23 15:18:30|47.33|44.93|47.27|44.87|47.33|44.93|47.27|44.87|0
1648048720000|2022-03-23 15:18:40|47.33|44.93|47.27|44.87|47.33|44.93|47.27|44.87|0
1648048730000|2022-03-23 15:18:50|47.21|44.81|46.97|44.57|47.21|44.81|46.97|44.57|0
1648048740000|2022-03-23 15:19:00|47.03|44.63|47.12|44.72|47.12|44.72|47.03|44.63|0
1648048750000|2022-03-23 15:19:10|47.03|44.63|46.97|44.57|47.15|44.75|46.97|44.57|0
1648048760000|2022-03-23 15:19:20|47.03|44.63|47.33|44.93|47.33|44.93|47.03|44.63|0
1648048770000|2022-03-23 15:19:30|47.39|44.99|47.39|44.99|47.39|44.99|47.33|44.93|0
1648048780000|2022-03-23 15:19:40|47.33|44.93|47.45|45.05|47.45|45.05|47.33|44.93|0
1648048790000|2022-03-23 15:19:50|47.5|45.1|47.39|44.99|47.5|45.1|47.39|44.99|0
1648048800000|2022-03-23 15:20:00|47.45|45.05|47.5|45.1|47.5|45.1|47.45|45.05|0
1648048810000|2022-03-23 15:20:10|47.45|45.05|47.45|45.05|47.56|45.16|47.39|44.99|0
1648048820000|2022-03-23 15:20:20|47.5|45.1|47.33|44.93|47.5|45.1|47.33|44.93|0
1648048830000|2022-03-23 15:20:30|47.56|45.16|47.62|45.22|47.62|45.22|47.56|45.16|0
1648048840000|2022-03-23 15:20:40|47.68|45.28|47.68|45.28|47.74|45.34|47.68|45.28|0
1648048850000|2022-03-23 15:20:50|47.56|45.16|47.5|45.1|47.62|45.22|47.5|45.1|0
1648048860000|2022-03-23 15:21:00|47.68|45.28|47.74|45.34|47.74|45.34|47.62|45.22|0
1648048870000|2022-03-23 15:21:10|47.86|45.46|47.92|45.52|47.92|45.52|47.8|45.4|0
1648048880000|2022-03-23 15:21:20|47.95|45.55|47.95|45.55|47.95|45.55|47.92|45.52|0
1648048890000|2022-03-23 15:21:30|47.98|45.58|48.16|45.76|48.16|45.76|47.98|45.58|0
1648048900000|2022-03-23 15:21:40|48.1|45.7|48.28|45.88|48.28|45.88|48.1|45.7|0
1648048910000|2022-03-23 15:21:50|48.22|45.82|48.28|45.88|48.28|45.88|48.22|45.82|0
1648048920000|2022-03-23 15:22:00|48.34|45.94|48.4|46|48.4|46|48.34|45.94|0
1648048930000|2022-03-23 15:22:10|48.46|46.06|48.46|46.06|48.46|46.06|48.46|46.06|0
1648048940000|2022-03-23 15:22:20|48.34|45.94|48.4|46|48.4|46|48.34|45.94|0
1648048950000|2022-03-23 15:22:30|48.34|45.94|47.86|45.46|48.34|45.94|47.86|45.46|0
1648048960000|2022-03-23 15:22:40|47.98|45.58|47.86|45.46|47.98|45.58|47.86|45.46|0
1648048970000|2022-03-23 15:22:50|47.98|45.58|47.92|45.52|47.98|45.58|47.92|45.52|0
1648048980000|2022-03-23 15:23:00|47.98|45.58|47.8|45.4|47.98|45.58|47.8|45.4|0
1648048990000|2022-03-23 15:23:10|47.95|45.55|47.98|45.58|48.04|45.64|47.95|45.55|0
1648049000000|2022-03-23 15:23:20|47.8|45.4|47.8|45.4|47.86|45.46|47.8|45.4|0
1648049010000|2022-03-23 15:23:30|47.74|45.34|47.68|45.28|47.74|45.34|47.68|45.28|0
1648049020000|2022-03-23 15:23:40|47.74|45.34|47.8|45.4|47.8|45.4|47.74|45.34|0
1648049030000|2022-03-23 15:23:50|47.74|45.34|47.68|45.28|47.74|45.34|47.68|45.28|0
1648049040000|2022-03-23 15:24:00|47.74|45.34|47.62|45.22|47.74|45.34|47.62|45.22|0
1648049050000|2022-03-23 15:24:10|47.74|45.34|47.8|45.4|47.8|45.4|47.74|45.34|0
1648049060000|2022-03-23 15:24:20|47.86|45.46|47.98|45.58|47.98|45.58|47.86|45.46|0
1648049070000|2022-03-23 15:24:30|47.86|45.46|47.92|45.52|47.92|45.52|47.86|45.46|0
1648049080000|2022-03-23 15:24:40|47.98|45.58|48.1|45.7|48.1|45.7|47.98|45.58|0
1648049090000|2022-03-23 15:24:50|48.04|45.64|48.1|45.7|48.1|45.7|48.04|45.64|0
1648049100000|2022-03-23 15:25:00|48.22|45.82|48.28|45.88|48.28|45.88|48.22|45.82|0
1648049110000|2022-03-23 15:25:10|48.34|45.94|48.34|45.94|48.4|46|48.34|45.94|0
1648049120000|2022-03-23 15:25:20|48.28|45.88|48.34|45.94|48.34|45.94|48.28|45.88|0
1648049130000|2022-03-23 15:25:30|48.37|45.97|48.46|46.06|48.46|46.06|48.37|45.97|0
1648049140000|2022-03-23 15:25:40|48.52|46.12|48.46|46.06|48.52|46.12|48.46|46.06|0
1648049150000|2022-03-23 15:25:50|48.52|46.12|48.64|46.24|48.64|46.24|48.52|46.12|0
1648049160000|2022-03-23 15:26:00|48.58|46.18|48.46|46.06|48.58|46.18|48.46|46.06|0
1648049170000|2022-03-23 15:26:10|48.4|46|48.46|46.06|48.46|46.06|48.4|46|0
1648049180000|2022-03-23 15:26:20|48.58|46.18|48.58|46.18|48.64|46.24|48.58|46.18|0
1648049190000|2022-03-23 15:26:30|48.64|46.24|48.77|46.37|48.77|46.37|48.64|46.24|0
1648049200000|2022-03-23 15:26:40|48.71|46.31|48.64|46.24|48.71|46.31|48.58|46.18|0
1648049210000|2022-03-23 15:26:50|48.71|46.31|48.71|46.31|48.71|46.31|48.67|46.27|0
1648049220000|2022-03-23 15:27:00|48.4|46|48.28|45.88|48.46|46.06|48.28|45.88|0
1648049230000|2022-03-23 15:27:10|48.34|45.94|48.4|46|48.4|46|48.34|45.94|0
1648049240000|2022-03-23 15:27:20|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1648049250000|2022-03-23 15:27:30|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1648049260000|2022-03-23 15:27:40|48.16|45.76|48.16|45.76|48.22|45.82|48.16|45.76|0
1648049270000|2022-03-23 15:27:50|48.1|45.7|48.13|45.73|48.13|45.73|48.07|45.67|0
1648049280000|2022-03-23 15:28:00|48.16|45.76|48.07|45.67|48.16|45.76|47.98|45.58|0
1648049290000|2022-03-23 15:28:10|48.1|45.7|48.16|45.76|48.16|45.76|48.04|45.64|0
1648049300000|2022-03-23 15:28:20|48.22|45.82|48.28|45.88|48.28|45.88|48.22|45.82|0
1648049310000|2022-03-23 15:28:30|48.22|45.82|48.22|45.82|48.22|45.82|48.16|45.76|0
1648049320000|2022-03-23 15:28:40|48.16|45.76|48.22|45.82|48.22|45.82|48.1|45.7|0
1648049330000|2022-03-23 15:28:50|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1648049340000|2022-03-23 15:29:00|48.16|45.76|48.34|45.94|48.34|45.94|48.16|45.76|0
1648049350000|2022-03-23 15:29:10|48.28|45.88|48.28|45.88|48.34|45.94|48.28|45.88|0
1648049360000|2022-03-23 15:29:20|48.16|45.76|48.19|45.79|48.22|45.82|48.16|45.76|0
1648049370000|2022-03-23 15:29:30|48.28|45.88|48.28|45.88|48.34|45.94|48.28|45.88|0
1648049380000|2022-03-23 15:29:40|48.34|45.94|48.4|46|48.4|46|48.34|45.94|0
1648049390000|2022-03-23 15:29:50|48.46|46.06|48.4|46|48.46|46.06|48.4|46|0
1648049400000|2022-03-23 15:30:00|48.49|46.09|48.25|45.85|48.49|46.09|48.25|45.85|0
1648049410000|2022-03-23 15:30:10|48.04|45.64|48.07|45.67|48.1|45.7|47.98|45.58|0
1648049420000|2022-03-23 15:30:20|48.04|45.64|48.16|45.76|48.16|45.76|47.98|45.58|0
1648049430000|2022-03-23 15:30:30|48.28|45.88|48.22|45.82|48.28|45.88|48.22|45.82|0
1648049440000|2022-03-23 15:30:40|48.16|45.76|48.04|45.64|48.22|45.82|48.04|45.64|0
1648049450000|2022-03-23 15:30:50|48.1|45.7|48.16|45.76|48.16|45.76|48.1|45.7|0
1648049460000|2022-03-23 15:31:00|48.22|45.82|48.1|45.7|48.28|45.88|48.1|45.7|0
1648049470000|2022-03-23 15:31:10|48.04|45.64|47.98|45.58|48.04|45.64|47.98|45.58|0
1648049480000|2022-03-23 15:31:20|47.92|45.52|47.92|45.52|47.98|45.58|47.92|45.52|0
1648049490000|2022-03-23 15:31:30|48.04|45.64|47.98|45.58|48.04|45.64|47.98|45.58|0
1648049500000|2022-03-23 15:31:40|48.04|45.64|47.86|45.46|48.04|45.64|47.86|45.46|0
1648049510000|2022-03-23 15:31:50|47.92|45.52|47.86|45.46|47.92|45.52|47.86|45.46|0
1648049520000|2022-03-23 15:32:00|47.89|45.49|47.92|45.52|47.92|45.52|47.86|45.46|0
1648049530000|2022-03-23 15:32:10|47.98|45.58|47.86|45.46|47.98|45.58|47.86|45.46|0
1648049540000|2022-03-23 15:32:20|47.95|45.55|47.98|45.58|47.98|45.58|47.92|45.52|0
1648049550000|2022-03-23 15:32:30|47.92|45.52|47.74|45.34|47.92|45.52|47.74|45.34|0
1648049560000|2022-03-23 15:32:40|47.62|45.22|46.89|44.49|47.62|45.22|46.89|44.49|0
1648049570000|2022-03-23 15:32:50|46.94|44.54|46.94|44.54|46.94|44.54|46.94|44.54|0
1648049580000|2022-03-23 15:33:00|47.06|44.66|47.15|44.75|47.15|44.75|47|44.6|0
1648049590000|2022-03-23 15:33:10|47.18|44.78|47|44.6|47.21|44.81|47|44.6|0
1648049600000|2022-03-23 15:33:20|46.94|44.54|47|44.6|47|44.6|46.94|44.54|0
1648049610000|2022-03-23 15:33:30|46.94|44.54|47|44.6|47|44.6|46.94|44.54|0
1648049620000|2022-03-23 15:33:40|46.94|44.54|47|44.6|47|44.6|46.94|44.54|0
1648049630000|2022-03-23 15:33:50|47.06|44.66|47.12|44.72|47.12|44.72|47.06|44.66|0
1648049640000|2022-03-23 15:34:00|47.06|44.66|47.12|44.72|47.12|44.72|47.06|44.66|0
1648049650000|2022-03-23 15:34:10|47.24|44.84|47.06|44.66|47.24|44.84|47.06|44.66|0
1648049660000|2022-03-23 15:34:20|46.89|44.49|47|44.6|47|44.6|46.89|44.49|0
1648049670000|2022-03-23 15:34:30|46.88|44.48|47.06|44.66|47.06|44.66|46.88|44.48|0
1648049680000|2022-03-23 15:34:40|47.12|44.72|47.12|44.72|47.12|44.72|47.09|44.69|0
1648049690000|2022-03-23 15:34:50|47.18|44.78|46.97|44.57|47.18|44.78|46.97|44.57|0
1648049700000|2022-03-23 15:35:00|47|44.6|46.94|44.54|47|44.6|46.88|44.48|0
1648049710000|2022-03-23 15:35:10|46.83|44.43|46.83|44.43|46.83|44.43|46.77|44.37|0
1648049720000|2022-03-23 15:35:20|46.65|44.25|46.77|44.37|46.77|44.37|46.65|44.25|0
1648049730000|2022-03-23 15:35:30|46.88|44.48|46.97|44.57|46.97|44.57|46.88|44.48|0
1648049740000|2022-03-23 15:35:40|46.88|44.48|47.12|44.72|47.12|44.72|46.88|44.48|0
1648049750000|2022-03-23 15:35:50|47.18|44.78|47.06|44.66|47.18|44.78|47.06|44.66|0
1648049760000|2022-03-23 15:36:00|47|44.6|46.91|44.51|47|44.6|46.88|44.48|0
1648049770000|2022-03-23 15:36:10|47|44.6|47|44.6|47.06|44.66|47|44.6|0
1648049780000|2022-03-23 15:36:20|46.88|44.48|47.06|44.66|47.06|44.66|46.85|44.45|0
1648049790000|2022-03-23 15:36:30|47.12|44.72|47.18|44.78|47.18|44.78|47.12|44.72|0
1648049800000|2022-03-23 15:36:40|47.21|44.81|47.12|44.72|47.24|44.84|47.12|44.72|0
1648049810000|2022-03-23 15:36:50|47.15|44.75|47.24|44.84|47.24|44.84|47.12|44.72|0
1648049820000|2022-03-23 15:37:00|47.42|45.02|47.24|44.84|47.42|45.02|47.24|44.84|0
1648049830000|2022-03-23 15:37:10|47.21|44.81|47.27|44.87|47.27|44.87|47.21|44.81|0
1648049840000|2022-03-23 15:37:20|47.24|44.84|47.36|44.96|47.36|44.96|47.24|44.84|0
1648049850000|2022-03-23 15:37:30|47.42|45.02|47.39|44.99|47.42|45.02|47.39|44.99|0
1648049860000|2022-03-23 15:37:40|47.18|44.78|47.18|44.78|47.18|44.78|47.15|44.75|0
1648049870000|2022-03-23 15:37:50|47.24|44.84|47.18|44.78|47.24|44.84|47.18|44.78|0
1648049880000|2022-03-23 15:38:00|47.3|44.9|47.3|44.9|47.36|44.96|47.24|44.84|0
1648049890000|2022-03-23 15:38:10|47.33|44.93|47.36|44.96|47.36|44.96|47.3|44.9|0
1648049900000|2022-03-23 15:38:20|47.42|45.02|47.48|45.08|47.48|45.08|47.39|44.99|0
1648049910000|2022-03-23 15:38:30|47.42|45.02|47.3|44.9|47.42|45.02|47.24|44.84|0
1648049920000|2022-03-23 15:38:40|47.33|44.93|47.42|45.02|47.48|45.08|47.33|44.93|0
1648049930000|2022-03-23 15:38:50|47.36|44.96|47.36|44.96|47.42|45.02|47.36|44.96|0
1648049940000|2022-03-23 15:39:00|47.42|45.02|47.36|44.96|47.42|45.02|47.18|44.78|0
1648049950000|2022-03-23 15:39:10|47.18|44.78|47.18|44.78|47.18|44.78|47.18|44.78|0
1648049960000|2022-03-23 15:39:20|47.15|44.75|47.18|44.78|47.18|44.78|47.06|44.66|0
1648049970000|2022-03-23 15:39:30|47.24|44.84|47.18|44.78|47.24|44.84|47.12|44.72|0
1648049980000|2022-03-23 15:39:40|47.12|44.72|47.12|44.72|47.12|44.72|47.12|44.72|0
1648049990000|2022-03-23 15:39:50|47.24|44.84|47.36|44.96|47.36|44.96|47.24|44.84|0
1648050000000|2022-03-23 15:40:00|47.3|44.9|47.12|44.72|47.36|44.96|47.12|44.72|0
1648050020000|2022-03-23 15:40:20|47.06|44.66|47|44.6|47.12|44.72|47|44.6|0
1648050030000|2022-03-23 15:40:30|47.06|44.66|46.94|44.54|47.12|44.72|46.94|44.54|0
1648050040000|2022-03-23 15:40:40|47|44.6|47.06|44.66|47.06|44.66|46.97|44.57|0
1648050050000|2022-03-23 15:40:50|47|44.6|47.18|44.78|47.18|44.78|47|44.6|0
1648050060000|2022-03-23 15:41:00|47.12|44.72|47.3|44.9|47.3|44.9|47.12|44.72|0
1648050070000|2022-03-23 15:41:10|47.24|44.84|47.36|44.96|47.36|44.96|47.24|44.84|0
1648050080000|2022-03-23 15:41:20|47.3|44.9|47.3|44.9|47.3|44.9|47.3|44.9|0
1648050090000|2022-03-23 15:41:30|47.24|44.84|47.36|44.96|47.36|44.96|47.18|44.78|0
1648050100000|2022-03-23 15:41:40|47.3|44.9|47.3|44.9|47.3|44.9|47.3|44.9|0
1648050110000|2022-03-23 15:41:50|47.21|44.81|47.18|44.78|47.24|44.84|47.12|44.72|0
1648050120000|2022-03-23 15:42:00|47|44.6|46.82|44.42|47|44.6|46.82|44.42|0
1648050130000|2022-03-23 15:42:10|46.76|44.36|46.82|44.42|46.88|44.48|46.76|44.36|0
1648050140000|2022-03-23 15:42:20|46.65|44.25|46.7|44.3|46.7|44.3|46.59|44.19|0
1648050150000|2022-03-23 15:42:30|46.76|44.36|46.76|44.36|46.76|44.36|46.7|44.3|0
1648050160000|2022-03-23 15:42:40|46.7|44.3|46.7|44.3|46.7|44.3|46.7|44.3|0
1648050170000|2022-03-23 15:42:50|46.64|44.24|46.59|44.19|46.64|44.24|46.59|44.19|0
1648050180000|2022-03-23 15:43:00|46.47|44.07|46.17|43.77|46.47|44.07|46.17|43.77|0
1648050190000|2022-03-23 15:43:10|46.23|43.83|46.35|43.95|46.35|43.95|46.23|43.83|0
1648050200000|2022-03-23 15:43:20|46.26|43.86|46.59|44.19|46.59|44.19|46.26|43.86|0
1648050210000|2022-03-23 15:43:30|46.79|44.39|46.73|44.33|46.79|44.39|46.7|44.3|0
1648050220000|2022-03-23 15:43:40|46.76|44.36|46.61|44.21|46.76|44.36|46.61|44.21|0
1648050230000|2022-03-23 15:43:50|46.7|44.3|46.53|44.13|46.73|44.33|46.47|44.07|0
1648050240000|2022-03-23 15:44:00|46.44|44.04|46.7|44.3|46.7|44.3|46.44|44.04|0
1648050250000|2022-03-23 15:44:10|46.76|44.36|46.76|44.36|46.76|44.36|46.7|44.3|0
1648050260000|2022-03-23 15:44:20|46.7|44.3|46.88|44.48|46.88|44.48|46.7|44.3|0
1648050270000|2022-03-23 15:44:30|46.76|44.36|46.7|44.3|46.76|44.36|46.7|44.3|0
1648050280000|2022-03-23 15:44:40|46.76|44.36|46.88|44.48|46.88|44.48|46.76|44.36|0
1648050290000|2022-03-23 15:44:50|47.06|44.66|47|44.6|47.06|44.66|47|44.6|0
1648050300000|2022-03-23 15:45:00|46.94|44.54|46.64|44.24|47.06|44.66|46.64|44.24|0
1648050310000|2022-03-23 15:45:10|46.88|44.48|46.85|44.45|46.88|44.48|46.85|44.45|0
1648050320000|2022-03-23 15:45:20|46.94|44.54|46.85|44.45|46.94|44.54|46.82|44.42|0
1648050330000|2022-03-23 15:45:30|46.88|44.48|47.06|44.66|47.06|44.66|46.88|44.48|0
1648050340000|2022-03-23 15:45:40|47|44.6|47.03|44.63|47.06|44.66|47|44.6|0
1648050350000|2022-03-23 15:45:50|47.06|44.66|47.12|44.72|47.12|44.72|47.06|44.66|0
1648050360000|2022-03-23 15:46:00|47.15|44.75|47.06|44.66|47.15|44.75|47.06|44.66|0
1648050370000|2022-03-23 15:46:10|47.12|44.72|47.18|44.78|47.18|44.78|47.12|44.72|0
1648050380000|2022-03-23 15:46:20|47.15|44.75|46.94|44.54|47.15|44.75|46.94|44.54|0
1648050390000|2022-03-23 15:46:30|47|44.6|46.58|44.18|47.06|44.66|46.58|44.18|0
1648050400000|2022-03-23 15:46:40|46.64|44.24|46.76|44.36|46.76|44.36|46.64|44.24|0
1648050410000|2022-03-23 15:46:50|46.7|44.3|46.7|44.3|46.7|44.3|46.7|44.3|0
1648050420000|2022-03-23 15:47:00|46.64|44.24|46.53|44.13|46.64|44.24|46.53|44.13|0
1648050430000|2022-03-23 15:47:10|46.61|44.21|46.58|44.18|46.61|44.21|46.53|44.13|0
1648050440000|2022-03-23 15:47:20|46.47|44.07|46.29|43.89|46.47|44.07|46.29|43.89|0
1648050450000|2022-03-23 15:47:30|46.35|43.95|46.41|44.01|46.41|44.01|46.29|43.89|0
1648050460000|2022-03-23 15:47:40|46.29|43.89|46.41|44.01|46.41|44.01|46.29|43.89|0
1648050470000|2022-03-23 15:47:50|46.23|43.83|46.35|43.95|46.35|43.95|46.23|43.83|0
1648050480000|2022-03-23 15:48:00|46.52|44.12|46.41|44.01|46.52|44.12|46.35|43.95|0
1648050490000|2022-03-23 15:48:10|46.29|43.89|46.58|44.18|46.58|44.18|46.29|43.89|0
1648050500000|2022-03-23 15:48:20|46.64|44.24|46.64|44.24|46.64|44.24|46.64|44.24|0
1648050510000|2022-03-23 15:48:30|46.58|44.18|46.7|44.3|46.7|44.3|46.58|44.18|0
1648050520000|2022-03-23 15:48:40|46.73|44.33|46.7|44.3|46.76|44.36|46.7|44.3|0
1648050530000|2022-03-23 15:48:50|46.76|44.36|46.64|44.24|46.76|44.36|46.64|44.24|0
1648050540000|2022-03-23 15:49:00|46.7|44.3|46.64|44.24|46.7|44.3|46.64|44.24|0
1648050550000|2022-03-23 15:49:10|46.7|44.3|46.7|44.3|46.73|44.33|46.7|44.3|0
1648050560000|2022-03-23 15:49:20|46.82|44.42|46.73|44.33|46.82|44.42|46.73|44.33|0
1648050570000|2022-03-23 15:49:30|46.76|44.36|46.7|44.3|46.79|44.39|46.64|44.24|0
1648050580000|2022-03-23 15:49:40|46.64|44.24|46.47|44.07|46.7|44.3|46.47|44.07|0
1648050590000|2022-03-23 15:49:50|46.35|43.95|46.46|44.06|46.46|44.06|46.29|43.89|0
1648050600000|2022-03-23 15:50:00|46.41|44.01|46.35|43.95|46.41|44.01|46.35|43.95|0
1648050610000|2022-03-23 15:50:10|46.29|43.89|46.46|44.06|46.46|44.06|46.29|43.89|0
1648050620000|2022-03-23 15:50:20|46.49|44.09|46.58|44.18|46.64|44.24|46.49|44.09|0
1648050630000|2022-03-23 15:50:30|46.64|44.24|46.64|44.24|46.64|44.24|46.52|44.12|0
1648050640000|2022-03-23 15:50:40|46.58|44.18|46.52|44.12|46.58|44.18|46.52|44.12|0
1648050650000|2022-03-23 15:50:50|46.55|44.15|46.58|44.18|46.58|44.18|46.55|44.15|0
1648050660000|2022-03-23 15:51:00|46.64|44.24|46.76|44.36|46.82|44.42|46.64|44.24|0
1648050670000|2022-03-23 15:51:10|46.79|44.39|46.88|44.48|46.88|44.48|46.79|44.39|0
1648050680000|2022-03-23 15:51:20|46.82|44.42|46.82|44.42|46.82|44.42|46.76|44.36|0
1648050690000|2022-03-23 15:51:30|46.79|44.39|46.88|44.48|46.88|44.48|46.79|44.39|0
1648050700000|2022-03-23 15:51:40|46.85|44.45|46.88|44.48|46.88|44.48|46.7|44.3|0
1648050710000|2022-03-23 15:51:50|46.94|44.54|47|44.6|47.12|44.72|46.94|44.54|0
1648050720000|2022-03-23 15:52:00|47.06|44.66|47.12|44.72|47.12|44.72|47.06|44.66|0
1648050730000|2022-03-23 15:52:10|47.17|44.77|47.17|44.77|47.17|44.77|47.17|44.77|0
1648050740000|2022-03-23 15:52:20|47.2|44.8|47.06|44.66|47.2|44.8|47.06|44.66|0
1648050750000|2022-03-23 15:52:30|47.11|44.71|47.23|44.83|47.23|44.83|47.11|44.71|0
1648050760000|2022-03-23 15:52:40|47|44.6|46.88|44.48|47.06|44.66|46.88|44.48|0
1648050770000|2022-03-23 15:52:50|47|44.6|47.17|44.77|47.17|44.77|47|44.6|0
1648050780000|2022-03-23 15:53:00|47.11|44.71|47.17|44.77|47.2|44.8|47.11|44.71|0
1648050790000|2022-03-23 15:53:10|47.11|44.71|47.17|44.77|47.17|44.77|47.11|44.71|0
1648050800000|2022-03-23 15:53:20|47.11|44.71|47.05|44.65|47.11|44.71|47.05|44.65|0
1648050810000|2022-03-23 15:53:30|47|44.6|46.94|44.54|47|44.6|46.94|44.54|0
1648050820000|2022-03-23 15:53:40|46.88|44.48|46.94|44.54|46.94|44.54|46.88|44.48|0
1648050830000|2022-03-23 15:53:50|47|44.6|47.11|44.71|47.11|44.71|47|44.6|0
1648050840000|2022-03-23 15:54:00|46.96|44.56|46.94|44.54|47|44.6|46.94|44.54|0
1648050850000|2022-03-23 15:54:10|46.82|44.42|46.94|44.54|46.94|44.54|46.82|44.42|0
1648050860000|2022-03-23 15:54:20|47.05|44.65|46.96|44.56|47.05|44.65|46.96|44.56|0
1648050870000|2022-03-23 15:54:30|47|44.6|46.94|44.54|47|44.6|46.88|44.48|0
1648050880000|2022-03-23 15:54:40|47.11|44.71|47.11|44.71|47.17|44.77|47.11|44.71|0
1648050890000|2022-03-23 15:54:50|47.05|44.65|47.11|44.71|47.11|44.71|47.05|44.65|0
1648050900000|2022-03-23 15:55:00|47.17|44.77|47.29|44.89|47.29|44.89|47.17|44.77|0
1648050910000|2022-03-23 15:55:10|47.23|44.83|47.29|44.89|47.35|44.95|47.23|44.83|0
1648050920000|2022-03-23 15:55:20|47.23|44.83|47.17|44.77|47.23|44.83|47.17|44.77|0
1648050930000|2022-03-23 15:55:30|47.23|44.83|47.29|44.89|47.29|44.89|47.23|44.83|0
1648050940000|2022-03-23 15:55:40|47.23|44.83|47.41|45.01|47.41|45.01|47.23|44.83|0
1648050950000|2022-03-23 15:55:50|47.23|44.83|45.6|43.2|47.23|44.83|45.6|43.2|0
1648050960000|2022-03-23 15:56:00|45.65|43.25|45.77|43.37|45.77|43.37|45.65|43.25|0
1648050970000|2022-03-23 15:56:10|45.83|43.43|45.89|43.49|45.89|43.49|45.83|43.43|0
1648050980000|2022-03-23 15:56:20|45.83|43.43|45.83|43.43|45.83|43.43|45.83|43.43|0
1648050990000|2022-03-23 15:56:30|45.77|43.37|45.77|43.37|45.83|43.43|45.77|43.37|0
1648051000000|2022-03-23 15:56:40|45.71|43.31|45.71|43.31|45.77|43.37|45.71|43.31|0
1648051010000|2022-03-23 15:56:50|45.83|43.43|45.89|43.49|45.89|43.49|45.83|43.43|0
1648051020000|2022-03-23 15:57:00|45.83|43.43|45.86|43.46|45.86|43.46|45.77|43.37|0
1648051030000|2022-03-23 15:57:10|45.89|43.49|45.83|43.43|45.89|43.49|45.8|43.4|0
1648051040000|2022-03-23 15:57:20|45.86|43.46|45.77|43.37|45.86|43.46|45.77|43.37|0
1648051050000|2022-03-23 15:57:30|45.74|43.34|45.71|43.31|45.8|43.4|45.71|43.31|0
1648051060000|2022-03-23 15:57:40|45.59|43.19|45.65|43.25|45.65|43.25|45.59|43.19|0
1648051070000|2022-03-23 15:57:50|45.59|43.19|45.71|43.31|45.71|43.31|45.59|43.19|0
1648051080000|2022-03-23 15:58:00|45.83|43.43|45.65|43.25|45.83|43.43|45.65|43.25|0
1648051090000|2022-03-23 15:58:10|45.71|43.31|45.54|43.14|45.71|43.31|45.54|43.14|0
1648051100000|2022-03-23 15:58:20|45.59|43.19|45.59|43.19|45.65|43.25|45.59|43.19|0
1648051110000|2022-03-23 15:58:30|45.62|43.22|45.56|43.16|45.62|43.22|45.56|43.16|0
1648051120000|2022-03-23 15:58:40|45.54|43.14|45.65|43.25|45.65|43.25|45.54|43.14|0
1648051130000|2022-03-23 15:58:50|45.71|43.31|45.71|43.31|45.71|43.31|45.65|43.25|0
1648051140000|2022-03-23 15:59:00|45.59|43.19|45.62|43.22|45.65|43.25|45.59|43.19|0
1648051150000|2022-03-23 15:59:10|45.59|43.19|45.71|43.31|45.71|43.31|45.59|43.19|0
1648051160000|2022-03-23 15:59:20|45.68|43.28|45.77|43.37|45.77|43.37|45.68|43.28|0
1648051170000|2022-03-23 15:59:30|45.83|43.43|45.77|43.37|45.83|43.43|45.71|43.31|0
1648051180000|2022-03-23 15:59:40|45.71|43.31|45.83|43.43|45.83|43.43|45.71|43.31|0
1648051190000|2022-03-23 15:59:50|45.77|43.37|45.77|43.37|45.77|43.37|45.77|43.37|0
1648051200000|2022-03-23 16:00:00|45.83|43.43|45.77|43.37|45.89|43.49|45.71|43.31|0
1648051210000|2022-03-23 16:00:10|45.83|43.43|45.77|43.37|45.83|43.43|45.71|43.31|0
1648051220000|2022-03-23 16:00:20|45.95|43.55|46.06|43.66|46.06|43.66|45.83|43.43|0
1648051230000|2022-03-23 16:00:30|46.18|43.78|46.18|43.78|46.24|43.84|46.18|43.78|0
1648051240000|2022-03-23 16:00:40|46.12|43.72|46.15|43.75|46.18|43.78|46.12|43.72|0
1648051250000|2022-03-23 16:00:50|46.18|43.78|46.24|43.84|46.24|43.84|46.18|43.78|0
1648051260000|2022-03-23 16:01:00|46.21|43.81|46.21|43.81|46.21|43.81|46.21|43.81|0
1648051270000|2022-03-23 16:01:10|46.3|43.9|46.3|43.9|46.36|43.96|46.24|43.84|0
1648051280000|2022-03-23 16:01:20|46.24|43.84|46.36|43.96|46.36|43.96|46.24|43.84|0
1648051290000|2022-03-23 16:01:30|46.3|43.9|46.36|43.96|46.36|43.96|46.3|43.9|0
1648051300000|2022-03-23 16:01:40|46.42|44.02|46.42|44.02|46.42|44.02|46.36|43.96|0
1648051310000|2022-03-23 16:01:50|46.48|44.08|46.42|44.02|46.48|44.08|46.36|43.96|0
1648051320000|2022-03-23 16:02:00|46.48|44.08|46.42|44.02|46.48|44.08|46.36|43.96|0
1648051330000|2022-03-23 16:02:10|46.48|44.08|46.48|44.08|46.48|44.08|46.42|44.02|0
1648051340000|2022-03-23 16:02:20|46.54|44.14|46.72|44.32|46.72|44.32|46.54|44.14|0
1648051350000|2022-03-23 16:02:30|46.77|44.37|46.77|44.37|46.77|44.37|46.77|44.37|0
1648051360000|2022-03-23 16:02:40|46.72|44.32|46.77|44.37|46.77|44.37|46.72|44.32|0
1648051370000|2022-03-23 16:02:50|46.83|44.43|47.13|44.73|47.13|44.73|46.83|44.43|0
1648051380000|2022-03-23 16:03:00|47.31|44.91|47.25|44.85|47.31|44.91|47.19|44.79|0
1648051390000|2022-03-23 16:03:10|47.19|44.79|47.31|44.91|47.31|44.91|47.19|44.79|0
1648051400000|2022-03-23 16:03:20|47.37|44.97|46.48|44.08|47.43|45.03|46.48|44.08|0
1648051410000|2022-03-23 16:03:30|46.77|44.37|46.77|44.37|46.95|44.55|46.77|44.37|0
1648051420000|2022-03-23 16:03:40|46.71|44.31|46.71|44.31|46.71|44.31|46.62|44.22|0
1648051430000|2022-03-23 16:03:50|46.65|44.25|46.71|44.31|46.71|44.31|46.65|44.25|0
1648051440000|2022-03-23 16:04:00|46.77|44.37|46.71|44.31|46.77|44.37|46.65|44.25|0
1648051450000|2022-03-23 16:04:10|46.6|44.2|46.48|44.08|46.6|44.2|46.48|44.08|0
1648051460000|2022-03-23 16:04:20|46.36|43.96|46.3|43.9|46.36|43.96|46.3|43.9|0
1648051470000|2022-03-23 16:04:30|46.36|43.96|46.12|43.72|46.36|43.96|46.09|43.69|0
1648051480000|2022-03-23 16:04:40|46.06|43.66|45.94|43.54|46.06|43.66|45.94|43.54|0
1648051490000|2022-03-23 16:04:50|45.89|43.49|46.06|43.66|46.06|43.66|45.89|43.49|0
1648051500000|2022-03-23 16:05:00|46|43.6|46.06|43.66|46.12|43.72|46|43.6|0
1648051510000|2022-03-23 16:05:10|46.18|43.78|46|43.6|46.18|43.78|46|43.6|0
1648051520000|2022-03-23 16:05:20|45.94|43.54|45.85|43.45|45.94|43.54|45.83|43.43|0
1648051530000|2022-03-23 16:05:30|45.83|43.43|45.88|43.48|45.88|43.48|45.83|43.43|0
1648051540000|2022-03-23 16:05:40|45.83|43.43|45.59|43.19|45.83|43.43|45.59|43.19|0
1648051550000|2022-03-23 16:05:50|45.65|43.25|45.47|43.07|45.65|43.25|45.47|43.07|0
1648051560000|2022-03-23 16:06:00|45.36|42.96|45.27|42.87|45.36|42.96|45.27|42.87|0
1648051570000|2022-03-23 16:06:10|45.24|42.84|44.84|42.44|45.24|42.84|44.84|42.44|0
1648051580000|2022-03-23 16:06:20|44.78|42.38|44.66|42.26|44.78|42.38|44.66|42.26|0
1648051590000|2022-03-23 16:06:30|44.78|42.38|44.66|42.26|44.78|42.38|44.6|42.2|0
1648051600000|2022-03-23 16:06:40|44.78|42.38|44.83|42.43|44.83|42.43|44.78|42.38|0
1648051610000|2022-03-23 16:06:50|44.78|42.38|44.83|42.43|44.95|42.55|44.78|42.38|0
1648051620000|2022-03-23 16:07:00|44.95|42.55|44.83|42.43|44.95|42.55|44.78|42.38|0
1648051630000|2022-03-23 16:07:10|44.78|42.38|44.66|42.26|44.78|42.38|44.66|42.26|0
1648051640000|2022-03-23 16:07:20|44.6|42.2|44.72|42.32|44.72|42.32|44.6|42.2|0
1648051650000|2022-03-23 16:07:30|44.66|42.26|44.55|42.15|44.66|42.26|44.55|42.15|0
1648051660000|2022-03-23 16:07:40|44.49|42.09|44.37|41.97|44.49|42.09|44.26|41.86|0
1648051670000|2022-03-23 16:07:50|44.32|41.92|44.4|42|44.4|42|44.32|41.92|0
1648051680000|2022-03-23 16:08:00|44.32|41.92|44.26|41.86|44.32|41.92|44.26|41.86|0
1648051690000|2022-03-23 16:08:10|44.37|41.97|44.26|41.86|44.37|41.97|44.26|41.86|0
1648051700000|2022-03-23 16:08:20|44.32|41.92|44.32|41.92|44.32|41.92|44.29|41.89|0
1648051710000|2022-03-23 16:08:30|44.37|41.97|44.37|41.97|44.43|42.03|44.37|41.97|0
1648051720000|2022-03-23 16:08:40|44.32|41.92|44.26|41.86|44.37|41.97|44.26|41.86|0
1648051730000|2022-03-23 16:08:50|44.37|41.97|44.32|41.92|44.37|41.97|44.32|41.92|0
1648051740000|2022-03-23 16:09:00|44.37|41.97|44.29|41.89|44.37|41.97|44.29|41.89|0
1648051750000|2022-03-23 16:09:10|44.32|41.92|44.43|42.03|44.43|42.03|44.26|41.86|0
1648051760000|2022-03-23 16:09:20|44.37|41.97|44.55|42.15|44.55|42.15|44.37|41.97|0
1648051770000|2022-03-23 16:09:30|44.6|42.2|44.6|42.2|44.72|42.32|44.6|42.2|0
1648051780000|2022-03-23 16:09:40|44.55|42.15|44.55|42.15|44.6|42.2|44.55|42.15|0
1648051790000|2022-03-23 16:09:50|44.6|42.2|44.55|42.15|44.6|42.2|44.49|42.09|0
1648051800000|2022-03-23 16:10:00|44.43|42.03|44.32|41.92|44.43|42.03|44.32|41.92|0
1648051810000|2022-03-23 16:10:10|44.37|41.97|44.37|41.97|44.4|42|44.37|41.97|0
1648051820000|2022-03-23 16:10:20|44.32|41.92|44.32|41.92|44.37|41.97|44.32|41.92|0
1648051830000|2022-03-23 16:10:30|44.26|41.86|44.32|41.92|44.32|41.92|44.26|41.86|0
1648051840000|2022-03-23 16:10:40|44.26|41.86|44.26|41.86|44.32|41.92|44.26|41.86|0
1648051850000|2022-03-23 16:10:50|44.32|41.92|43.97|41.57|44.32|41.92|43.97|41.57|0
1648051860000|2022-03-23 16:11:00|43.92|41.52|43.6|41.2|43.92|41.52|43.6|41.2|0
1648051870000|2022-03-23 16:11:10|43.52|41.12|43.41|41.01|43.52|41.12|43.41|41.01|0
1648051880000|2022-03-23 16:11:20|43.35|40.95|43.32|40.92|43.41|41.01|43.32|40.92|0
1648051890000|2022-03-23 16:11:30|43.41|41.01|43.29|40.89|43.41|41.01|43.24|40.84|0
1648051900000|2022-03-23 16:11:40|43.24|40.84|43.41|41.01|43.41|41.01|43.24|40.84|0
1648051910000|2022-03-23 16:11:50|43.38|40.98|43.41|41.01|43.41|41.01|43.29|40.89|0
1648051920000|2022-03-23 16:12:00|43.46|41.06|43.35|40.95|43.46|41.06|43.35|40.95|0
1648051930000|2022-03-23 16:12:10|43.29|40.89|43.24|40.84|43.29|40.89|43.24|40.84|0
1648051940000|2022-03-23 16:12:20|43.35|40.95|43.35|40.95|43.35|40.95|43.35|40.95|0
1648051950000|2022-03-23 16:12:30|43.29|40.89|43.07|40.67|43.29|40.89|42.84|40.44|0
1648051960000|2022-03-23 16:12:40|43.01|40.61|42.96|40.56|43.01|40.61|42.96|40.56|0
1648051970000|2022-03-23 16:12:50|42.9|40.5|42.9|40.5|42.9|40.5|42.9|40.5|0
1648051980000|2022-03-23 16:13:00|43.01|40.61|42.9|40.5|43.01|40.61|42.9|40.5|0
1648051990000|2022-03-23 16:13:10|42.96|40.56|42.96|40.56|42.96|40.56|42.96|40.56|0
1648052000000|2022-03-23 16:13:20|42.9|40.5|42.9|40.5|42.96|40.56|42.9|40.5|0
1648052010000|2022-03-23 16:13:30|42.79|40.39|42.84|40.44|42.84|40.44|42.7|40.3|0
1648052020000|2022-03-23 16:13:40|42.73|40.33|43.01|40.61|43.01|40.61|42.73|40.33|0
1648052030000|2022-03-23 16:13:50|43.07|40.67|42.98|40.58|43.07|40.67|42.96|40.56|0
1648052040000|2022-03-23 16:14:00|43.18|40.78|43.29|40.89|43.29|40.89|43.18|40.78|0
1648052050000|2022-03-23 16:14:10|43.35|40.95|43.29|40.89|43.35|40.95|43.24|40.84|0
1648052060000|2022-03-23 16:14:20|43.24|40.84|43.35|40.95|43.35|40.95|43.24|40.84|0
1648052070000|2022-03-23 16:14:30|43.4|41|43.4|41|43.4|41|43.35|40.95|0
1648052080000|2022-03-23 16:14:40|43.46|41.06|43.46|41.06|43.46|41.06|43.4|41|0
1648052090000|2022-03-23 16:14:50|43.52|41.12|43.63|41.23|43.63|41.23|43.52|41.12|0
1648052100000|2022-03-23 16:15:00|43.57|41.17|43.74|41.34|43.74|41.34|43.57|41.17|0
1648052110000|2022-03-23 16:15:10|43.69|41.29|43.28|40.88|43.8|41.4|43.28|40.88|0
1648052120000|2022-03-23 16:15:20|43.33|40.93|43.45|41.05|43.45|41.05|43.33|40.93|0
1648052130000|2022-03-23 16:15:30|44.05|41.65|44.04|41.64|44.05|41.65|43.99|41.59|0
1648052140000|2022-03-23 16:15:40|43.99|41.59|44.16|41.76|44.22|41.82|43.99|41.59|0
1648052150000|2022-03-23 16:15:50|44.22|41.82|44.27|41.87|44.27|41.87|44.22|41.82|0
1648052160000|2022-03-23 16:16:00|44.33|41.93|44.62|42.22|44.62|42.22|44.33|41.93|0
1648052170000|2022-03-23 16:16:10|44.56|42.16|44.56|42.16|44.62|42.22|44.56|42.16|0
1648052180000|2022-03-23 16:16:20|44.62|42.22|44.53|42.13|44.62|42.22|44.5|42.1|0
1648052190000|2022-03-23 16:16:30|44.62|42.22|44.62|42.22|44.62|42.22|44.56|42.16|0
1648052200000|2022-03-23 16:16:40|44.5|42.1|44.62|42.22|44.62|42.22|44.5|42.1|0
1648052210000|2022-03-23 16:16:50|44.67|42.27|44.62|42.22|44.67|42.27|44.62|42.22|0
1648052220000|2022-03-23 16:17:00|44.56|42.16|44.5|42.1|44.56|42.16|44.5|42.1|0
1648052230000|2022-03-23 16:17:10|44.53|42.13|44.62|42.22|44.62|42.22|44.53|42.13|0
1648052240000|2022-03-23 16:17:20|44.73|42.33|44.85|42.45|44.88|42.48|44.73|42.33|0
1648052250000|2022-03-23 16:17:30|44.82|42.42|44.73|42.33|44.82|42.42|44.67|42.27|0
1648052260000|2022-03-23 16:17:40|44.79|42.39|44.5|42.1|44.79|42.39|44.5|42.1|0
1648052270000|2022-03-23 16:17:50|44.56|42.16|44.62|42.22|44.62|42.22|44.56|42.16|0
1648052280000|2022-03-23 16:18:00|44.56|42.16|44.59|42.19|44.59|42.19|44.5|42.1|0
1648052290000|2022-03-23 16:18:10|44.5|42.1|44.5|42.1|44.56|42.16|44.5|42.1|0
1648052300000|2022-03-23 16:18:20|44.44|42.04|44.44|42.04|44.44|42.04|44.39|41.99|0
1648052310000|2022-03-23 16:18:30|44.5|42.1|44.85|42.45|44.85|42.45|44.5|42.1|0
1648052320000|2022-03-23 16:18:40|44.9|42.5|44.85|42.45|44.9|42.5|44.85|42.45|0
1648052330000|2022-03-23 16:18:50|44.79|42.39|44.73|42.33|44.79|42.39|44.73|42.33|0
1648052340000|2022-03-23 16:19:00|44.79|42.39|44.79|42.39|44.79|42.39|44.67|42.27|0
1648052350000|2022-03-23 16:19:10|44.85|42.45|44.9|42.5|44.9|42.5|44.85|42.45|0
1648052360000|2022-03-23 16:19:20|44.96|42.56|44.87|42.47|44.96|42.56|44.87|42.47|0
1648052370000|2022-03-23 16:19:30|44.85|42.45|45.08|42.68|45.08|42.68|44.85|42.45|0
1648052380000|2022-03-23 16:19:40|45.02|42.62|45.14|42.74|45.14|42.74|45.02|42.62|0
1648052390000|2022-03-23 16:19:50|45.08|42.68|45.08|42.68|45.14|42.74|45.08|42.68|0
1648052400000|2022-03-23 16:20:00|45.02|42.62|44.93|42.53|45.02|42.62|44.9|42.5|0
1648052410000|2022-03-23 16:20:10|44.96|42.56|45.02|42.62|45.08|42.68|44.96|42.56|0
1648052420000|2022-03-23 16:20:20|45.08|42.68|45.14|42.74|45.14|42.74|45.08|42.68|0
1648052430000|2022-03-23 16:20:30|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1648052440000|2022-03-23 16:20:40|45.14|42.74|45.14|42.74|45.19|42.79|45.14|42.74|0
1648052450000|2022-03-23 16:20:50|44.96|42.56|45.08|42.68|45.08|42.68|44.96|42.56|0
1648052460000|2022-03-23 16:21:00|45.02|42.62|44.96|42.56|45.02|42.62|44.96|42.56|0
1648052470000|2022-03-23 16:21:10|44.9|42.5|44.79|42.39|44.9|42.5|44.79|42.39|0
1648052480000|2022-03-23 16:21:20|44.73|42.33|44.79|42.39|44.79|42.39|44.73|42.33|0
1648052490000|2022-03-23 16:21:30|44.73|42.33|44.79|42.39|44.79|42.39|44.73|42.33|0
1648052500000|2022-03-23 16:21:40|44.85|42.45|44.73|42.33|44.85|42.45|44.73|42.33|0
1648052510000|2022-03-23 16:21:50|44.67|42.27|44.73|42.33|44.73|42.33|44.67|42.27|0
1648052520000|2022-03-23 16:22:00|44.61|42.21|44.67|42.27|44.67|42.27|44.61|42.21|0
1648052530000|2022-03-23 16:22:10|44.64|42.24|44.5|42.1|44.67|42.27|44.5|42.1|0
1648052540000|2022-03-23 16:22:20|44.56|42.16|44.67|42.27|44.67|42.27|44.56|42.16|0
1648052550000|2022-03-23 16:22:30|44.61|42.21|44.79|42.39|44.79|42.39|44.56|42.16|0
1648052560000|2022-03-23 16:22:40|44.85|42.45|44.79|42.39|44.85|42.45|44.76|42.36|0
1648052570000|2022-03-23 16:22:50|44.76|42.36|44.85|42.45|44.85|42.45|44.76|42.36|0
1648052580000|2022-03-23 16:23:00|44.79|42.39|44.61|42.21|44.79|42.39|44.61|42.21|0
1648052590000|2022-03-23 16:23:10|44.67|42.27|44.56|42.16|44.67|42.27|44.56|42.16|0
1648052600000|2022-03-23 16:23:20|44.64|42.24|44.79|42.39|44.79|42.39|44.64|42.24|0
1648052610000|2022-03-23 16:23:30|44.84|42.44|44.84|42.44|44.84|42.44|44.79|42.39|0
1648052620000|2022-03-23 16:23:40|44.67|42.27|44.67|42.27|44.73|42.33|44.67|42.27|0
1648052630000|2022-03-23 16:23:50|44.61|42.21|44.67|42.27|44.67|42.27|44.61|42.21|0
1648052640000|2022-03-23 16:24:00|44.61|42.21|44.56|42.16|44.61|42.21|44.5|42.1|0
1648052650000|2022-03-23 16:24:10|44.44|42.04|44.38|41.98|44.5|42.1|44.38|41.98|0
1648052660000|2022-03-23 16:24:20|44.5|42.1|44.61|42.21|44.67|42.27|44.5|42.1|0
1648052670000|2022-03-23 16:24:30|44.53|42.13|44.44|42.04|44.53|42.13|44.44|42.04|0
1648052680000|2022-03-23 16:24:40|44.5|42.1|44.56|42.16|44.56|42.16|44.5|42.1|0
1648052690000|2022-03-23 16:24:50|44.53|42.13|44.61|42.21|44.61|42.21|44.53|42.13|0
1648052700000|2022-03-23 16:25:00|44.7|42.3|44.73|42.33|44.73|42.33|44.67|42.27|0
1648052710000|2022-03-23 16:25:10|44.79|42.39|44.7|42.3|44.79|42.39|44.7|42.3|0
1648052720000|2022-03-23 16:25:20|44.61|42.21|44.5|42.1|44.61|42.21|44.5|42.1|0
1648052730000|2022-03-23 16:25:30|44.56|42.16|44.61|42.21|44.61|42.21|44.56|42.16|0
1648052740000|2022-03-23 16:25:40|44.5|42.1|44.56|42.16|44.56|42.16|44.5|42.1|0
1648052750000|2022-03-23 16:25:50|44.61|42.21|44.56|42.16|44.61|42.21|44.56|42.16|0
1648052760000|2022-03-23 16:26:00|44.5|42.1|44.56|42.16|44.56|42.16|44.5|42.1|0
1648052770000|2022-03-23 16:26:10|44.58|42.18|44.5|42.1|44.58|42.18|44.5|42.1|0
1648052780000|2022-03-23 16:26:20|44.53|42.13|44.5|42.1|44.53|42.13|44.41|42.01|0
1648052790000|2022-03-23 16:26:30|44.47|42.07|44.56|42.16|44.56|42.16|44.47|42.07|0
1648052800000|2022-03-23 16:26:40|44.58|42.18|44.73|42.33|44.73|42.33|44.58|42.18|0
1648052810000|2022-03-23 16:26:50|44.79|42.39|44.73|42.33|44.79|42.39|44.73|42.33|0
1648052820000|2022-03-23 16:27:00|44.61|42.21|44.56|42.16|44.61|42.21|44.56|42.16|0
1648052830000|2022-03-23 16:27:10|44.47|42.07|44.67|42.27|44.67|42.27|44.47|42.07|0
1648052840000|2022-03-23 16:27:20|44.56|42.16|44.5|42.1|44.56|42.16|44.5|42.1|0
1648052850000|2022-03-23 16:27:30|44.47|42.07|44.47|42.07|44.47|42.07|44.44|42.04|0
1648052860000|2022-03-23 16:27:40|44.44|42.04|44.44|42.04|44.47|42.07|44.44|42.04|0
1648052870000|2022-03-23 16:27:50|44.5|42.1|44.73|42.33|44.73|42.33|44.5|42.1|0
1648052880000|2022-03-23 16:28:00|44.61|42.21|44.73|42.33|44.73|42.33|44.61|42.21|0
1648052890000|2022-03-23 16:28:10|44.67|42.27|44.61|42.21|44.76|42.36|44.61|42.21|0
1648052900000|2022-03-23 16:28:20|44.5|42.1|44.44|42.04|44.5|42.1|44.38|41.98|0
1648052910000|2022-03-23 16:28:30|44.5|42.1|44.61|42.21|44.61|42.21|44.5|42.1|0
1648052920000|2022-03-23 16:28:40|44.58|42.18|44.55|42.15|44.73|42.33|44.55|42.15|0
1648052930000|2022-03-23 16:28:50|45.27|42.87|45.16|42.76|45.27|42.87|45.16|42.76|0
1648052940000|2022-03-23 16:29:00|45.1|42.7|45.1|42.7|45.16|42.76|45.1|42.7|0
1648052950000|2022-03-23 16:29:10|45.16|42.76|45.33|42.93|45.33|42.93|45.16|42.76|0
1648052960000|2022-03-23 16:29:20|45.39|42.99|45.39|42.99|45.39|42.99|45.39|42.99|0
1648052970000|2022-03-23 16:29:30|45.51|43.11|45.51|43.11|45.51|43.11|45.45|43.05|0
1648052980000|2022-03-23 16:29:40|45.39|42.99|45.27|42.87|45.39|42.99|45.27|42.87|0
1648052990000|2022-03-23 16:29:50|45.39|42.99|45.56|43.16|45.56|43.16|45.39|42.99|0
1648053000000|2022-03-23 16:30:00|45.45|43.05|45.45|43.05|45.45|43.05|45.45|43.05|0
1648053010000|2022-03-23 16:30:10|45.51|43.11|45.62|43.22|45.62|43.22|45.51|43.11|0
1648053020000|2022-03-23 16:30:20|45.65|43.25|45.82|43.42|45.85|43.45|45.65|43.25|0
1648053030000|2022-03-23 16:30:30|45.85|43.45|45.85|43.45|45.85|43.45|45.8|43.4|0
1648053040000|2022-03-23 16:30:40|45.8|43.4|45.91|43.51|45.91|43.51|45.8|43.4|0
1648053050000|2022-03-23 16:30:50|45.85|43.45|46.03|43.63|46.03|43.63|45.85|43.45|0
1648053060000|2022-03-23 16:31:00|46.09|43.69|46.21|43.81|46.21|43.81|46.09|43.69|0
1648053070000|2022-03-23 16:31:10|46.09|43.69|46.09|43.69|46.15|43.75|46.09|43.69|0
1648053080000|2022-03-23 16:31:20|45.85|43.45|45.8|43.4|45.91|43.51|45.8|43.4|0
1648053090000|2022-03-23 16:31:30|45.85|43.45|45.85|43.45|45.91|43.51|45.85|43.45|0
1648053100000|2022-03-23 16:31:40|45.8|43.4|45.74|43.34|45.85|43.45|45.74|43.34|0
1648053110000|2022-03-23 16:31:50|45.68|43.28|45.62|43.22|45.68|43.28|45.62|43.22|0
1648053120000|2022-03-23 16:32:00|45.56|43.16|45.39|42.99|45.56|43.16|45.39|42.99|0
1648053130000|2022-03-23 16:32:10|45.45|43.05|45.3|42.9|45.45|43.05|45.3|42.9|0
1648053140000|2022-03-23 16:32:20|45.33|42.93|45.27|42.87|45.33|42.93|45.27|42.87|0
1648053150000|2022-03-23 16:32:30|45.33|42.93|45.39|42.99|45.39|42.99|45.33|42.93|0
1648053160000|2022-03-23 16:32:40|45.45|43.05|45.39|42.99|45.45|43.05|45.33|42.93|0
1648053170000|2022-03-23 16:32:50|45.33|42.93|45.5|43.1|45.5|43.1|45.33|42.93|0
1648053180000|2022-03-23 16:33:00|45.56|43.16|45.8|43.4|45.8|43.4|45.56|43.16|0
1648053190000|2022-03-23 16:33:10|45.85|43.45|45.91|43.51|45.91|43.51|45.8|43.4|0
1648053200000|2022-03-23 16:33:20|45.97|43.57|45.91|43.51|45.97|43.57|45.85|43.45|0
1648053210000|2022-03-23 16:33:30|45.8|43.4|45.74|43.34|45.85|43.45|45.74|43.34|0
1648053220000|2022-03-23 16:33:40|45.8|43.4|45.62|43.22|45.8|43.4|45.62|43.22|0
1648053230000|2022-03-23 16:33:50|45.56|43.16|45.53|43.13|45.56|43.16|45.53|43.13|0
1648053240000|2022-03-23 16:34:00|45.56|43.16|45.5|43.1|45.56|43.16|45.5|43.1|0
1648053250000|2022-03-23 16:34:10|45.62|43.22|45.62|43.22|45.62|43.22|45.56|43.16|0
1648053260000|2022-03-23 16:34:20|45.56|43.16|45.5|43.1|45.68|43.28|45.5|43.1|0
1648053270000|2022-03-23 16:34:30|45.47|43.07|45.5|43.1|45.56|43.16|45.45|43.05|0
1648053280000|2022-03-23 16:34:40|45.56|43.16|45.47|43.07|45.56|43.16|45.47|43.07|0
1648053290000|2022-03-23 16:34:50|45.39|42.99|45.44|43.04|45.5|43.1|45.39|42.99|0
1648053300000|2022-03-23 16:35:00|45.39|42.99|45.27|42.87|45.44|43.04|45.27|42.87|0
1648053310000|2022-03-23 16:35:10|45.21|42.81|44.98|42.58|45.21|42.81|44.98|42.58|0
1648053320000|2022-03-23 16:35:20|44.92|42.52|44.58|42.18|44.92|42.52|44.58|42.18|0
1648053330000|2022-03-23 16:35:30|44.64|42.24|44.66|42.26|44.66|42.26|44.58|42.18|0
1648053340000|2022-03-23 16:35:40|44.69|42.29|44.52|42.12|44.69|42.29|44.52|42.12|0
1648053350000|2022-03-23 16:35:50|44.58|42.18|44.35|41.95|44.58|42.18|44.35|41.95|0
1648053360000|2022-03-23 16:36:00|44.47|42.07|44.64|42.24|44.64|42.24|44.47|42.07|0
1648053370000|2022-03-23 16:36:10|44.69|42.29|44.81|42.41|44.81|42.41|44.69|42.29|0
1648053380000|2022-03-23 16:36:20|44.87|42.47|44.87|42.47|44.87|42.47|44.84|42.44|0
1648053390000|2022-03-23 16:36:30|44.92|42.52|44.92|42.52|44.92|42.52|44.75|42.35|0
1648053400000|2022-03-23 16:36:40|44.75|42.35|44.64|42.24|44.75|42.35|44.58|42.18|0
1648053410000|2022-03-23 16:36:50|44.87|42.47|44.87|42.47|44.92|42.52|44.87|42.47|0
1648053420000|2022-03-23 16:37:00|45.04|42.64|44.98|42.58|45.04|42.64|44.92|42.52|0
1648053430000|2022-03-23 16:37:10|44.92|42.52|44.81|42.41|44.92|42.52|44.81|42.41|0
1648053440000|2022-03-23 16:37:20|44.87|42.47|44.98|42.58|45.04|42.64|44.87|42.47|0
1648053450000|2022-03-23 16:37:30|44.92|42.52|44.92|42.52|44.92|42.52|44.87|42.47|0
1648053460000|2022-03-23 16:37:40|44.98|42.58|44.87|42.47|44.98|42.58|44.78|42.38|0
1648053470000|2022-03-23 16:37:50|44.98|42.58|44.98|42.58|44.98|42.58|44.98|42.58|0
1648053480000|2022-03-23 16:38:00|45.04|42.64|45.33|42.93|45.33|42.93|45.04|42.64|0
1648053490000|2022-03-23 16:38:10|45.21|42.81|45.21|42.81|45.21|42.81|45.15|42.75|0
1648053500000|2022-03-23 16:38:20|45.15|42.75|45.04|42.64|45.15|42.75|45.04|42.64|0
1648053510000|2022-03-23 16:38:30|44.98|42.58|44.87|42.47|44.98|42.58|44.87|42.47|0
1648053520000|2022-03-23 16:38:40|44.92|42.52|44.98|42.58|44.98|42.58|44.87|42.47|0
1648053530000|2022-03-23 16:38:50|45.04|42.64|45.1|42.7|45.18|42.78|45.04|42.64|0
1648053540000|2022-03-23 16:39:00|45.21|42.81|45.21|42.81|45.27|42.87|45.15|42.75|0
1648053550000|2022-03-23 16:39:10|45.15|42.75|45.1|42.7|45.15|42.75|45.07|42.67|0
1648053560000|2022-03-23 16:39:20|45.15|42.75|44.98|42.58|45.15|42.75|44.98|42.58|0
1648053570000|2022-03-23 16:39:30|45.04|42.64|44.92|42.52|45.04|42.64|44.92|42.52|0
1648053580000|2022-03-23 16:39:40|45.04|42.64|45.15|42.75|45.21|42.81|45.04|42.64|0
1648053590000|2022-03-23 16:39:50|45.04|42.64|44.98|42.58|45.04|42.64|44.98|42.58|0
1648053600000|2022-03-23 16:40:00|44.89|42.49|44.92|42.52|44.95|42.55|44.89|42.49|0
1648053610000|2022-03-23 16:40:10|44.98|42.58|45.15|42.75|45.15|42.75|44.92|42.52|0
1648053620000|2022-03-23 16:40:20|45.07|42.67|44.86|42.46|45.07|42.67|44.86|42.46|0
1648053630000|2022-03-23 16:40:30|44.81|42.41|44.75|42.35|44.81|42.41|44.69|42.29|0
1648053640000|2022-03-23 16:40:40|44.81|42.41|44.63|42.23|44.81|42.41|44.63|42.23|0
1648053650000|2022-03-23 16:40:50|44.69|42.29|44.66|42.26|44.69|42.29|44.63|42.23|0
1648053660000|2022-03-23 16:41:00|44.69|42.29|44.63|42.23|44.81|42.41|44.63|42.23|0
1648053670000|2022-03-23 16:41:10|44.69|42.29|44.63|42.23|44.69|42.29|44.63|42.23|0
1648053680000|2022-03-23 16:41:20|44.6|42.2|44.63|42.23|44.63|42.23|44.58|42.18|0
1648053690000|2022-03-23 16:41:30|44.58|42.18|44.83|42.43|44.83|42.43|44.58|42.18|0
1648053700000|2022-03-23 16:41:40|44.75|42.35|44.63|42.23|44.75|42.35|44.63|42.23|0
1648053710000|2022-03-23 16:41:50|44.46|42.06|44.41|42.01|44.49|42.09|44.41|42.01|0
1648053720000|2022-03-23 16:42:00|44.23|41.83|44.23|41.83|44.23|41.83|44.18|41.78|0
1648053730000|2022-03-23 16:42:10|44.12|41.72|44.12|41.72|44.15|41.75|44.12|41.72|0
1648053740000|2022-03-23 16:42:20|44.18|41.78|44.35|41.95|44.35|41.95|44.12|41.72|0
1648053750000|2022-03-23 16:42:30|44.41|42.01|44.38|41.98|44.46|42.06|44.38|41.98|0
1648053760000|2022-03-23 16:42:40|44.46|42.06|44.29|41.89|44.58|42.18|44.29|41.89|0
1648053770000|2022-03-23 16:42:50|44.35|41.95|44.43|42.03|44.43|42.03|44.35|41.95|0
1648053780000|2022-03-23 16:43:00|44.41|42.01|44.35|41.95|44.41|42.01|44.35|41.95|0
1648053790000|2022-03-23 16:43:10|44.4|42|44.29|41.89|44.4|42|44.29|41.89|0
1648053800000|2022-03-23 16:43:20|44.18|41.78|44.23|41.83|44.23|41.83|44.18|41.78|0
1648053810000|2022-03-23 16:43:30|44.29|41.89|44.23|41.83|44.29|41.89|44.23|41.83|0
1648053820000|2022-03-23 16:43:40|44.12|41.72|44.23|41.83|44.23|41.83|44.12|41.72|0
1648053830000|2022-03-23 16:43:50|44.18|41.78|44.01|41.61|44.18|41.78|44.01|41.61|0
1648053840000|2022-03-23 16:44:00|44.06|41.66|43.95|41.55|44.06|41.66|43.95|41.55|0
1648053850000|2022-03-23 16:44:10|44.01|41.61|44.01|41.61|44.06|41.66|44.01|41.61|0
1648053860000|2022-03-23 16:44:20|43.84|41.44|43.61|41.21|43.89|41.49|43.61|41.21|0
1648053870000|2022-03-23 16:44:30|43.55|41.15|43.67|41.27|43.72|41.32|43.55|41.15|0
1648053880000|2022-03-23 16:44:40|43.55|41.15|43.39|40.99|43.55|41.15|43.39|40.99|0
1648053890000|2022-03-23 16:44:50|43.33|40.93|43.33|40.93|43.33|40.93|43.33|40.93|0
1648053900000|2022-03-23 16:45:00|43.27|40.87|43.5|41.1|43.5|41.1|43.27|40.87|0
1648053910000|2022-03-23 16:45:10|43.55|41.15|43.22|40.82|43.55|41.15|43.22|40.82|0
1648053920000|2022-03-23 16:45:20|43.33|40.93|43.22|40.82|43.33|40.93|43.16|40.76|0
1648053930000|2022-03-23 16:45:30|43.16|40.76|43.05|40.65|43.16|40.76|43.05|40.65|0
1648053940000|2022-03-23 16:45:40|43.11|40.71|43.11|40.71|43.16|40.76|43.11|40.71|0
1648053950000|2022-03-23 16:45:50|43.05|40.65|42.97|40.57|43.11|40.71|42.97|40.57|0
1648053960000|2022-03-23 16:46:00|42.99|40.59|42.99|40.59|42.99|40.59|42.99|40.59|0
1648053970000|2022-03-23 16:46:10|42.94|40.54|42.99|40.59|42.99|40.59|42.94|40.54|0
1648053980000|2022-03-23 16:46:20|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1648053990000|2022-03-23 16:46:30|42.99|40.59|43.11|40.71|43.11|40.71|42.99|40.59|0
1648054000000|2022-03-23 16:46:40|43.22|40.82|42.33|39.93|43.22|40.82|42.33|39.93|0
1648054010000|2022-03-23 16:46:50|43.74|41.34|43.74|41.34|43.8|41.4|43.74|41.34|0
1648054020000|2022-03-23 16:47:00|43.8|41.4|43.8|41.4|43.8|41.4|43.68|41.28|0
1648054030000|2022-03-23 16:47:10|43.85|41.45|43.91|41.51|43.91|41.51|43.85|41.45|0
1648054040000|2022-03-23 16:47:20|43.97|41.57|43.91|41.51|43.97|41.57|43.91|41.51|0
1648054050000|2022-03-23 16:47:30|43.85|41.45|43.91|41.51|43.97|41.57|43.85|41.45|0
1648054060000|2022-03-23 16:47:40|43.97|41.57|44.02|41.62|44.02|41.62|43.97|41.57|0
1648054070000|2022-03-23 16:47:50|44.08|41.68|44.02|41.62|44.14|41.74|44.02|41.62|0
1648054080000|2022-03-23 16:48:00|43.99|41.59|44.08|41.68|44.08|41.68|43.97|41.57|0
1648054090000|2022-03-23 16:48:10|44.14|41.74|44.25|41.85|44.25|41.85|44.14|41.74|0
1648054100000|2022-03-23 16:48:20|44.19|41.79|44.19|41.79|44.19|41.79|44.19|41.79|0
1648054110000|2022-03-23 16:48:30|44.25|41.85|44.31|41.91|44.31|41.91|44.22|41.82|0
1648054120000|2022-03-23 16:48:40|44.25|41.85|44.36|41.96|44.36|41.96|44.25|41.85|0
1648054130000|2022-03-23 16:48:50|44.31|41.91|44.36|41.96|44.36|41.96|44.31|41.91|0
1648054140000|2022-03-23 16:49:00|44.42|42.02|44.33|41.93|44.42|42.02|44.25|41.85|0
1648054150000|2022-03-23 16:49:10|44.42|42.02|44.36|41.96|44.42|42.02|44.31|41.91|0
1648054160000|2022-03-23 16:49:20|44.31|41.91|44.25|41.85|44.31|41.91|44.25|41.85|0
1648054170000|2022-03-23 16:49:30|44.3|41.9|44.19|41.79|44.3|41.9|44.19|41.79|0
1648054180000|2022-03-23 16:49:40|44.13|41.73|44.3|41.9|44.3|41.9|44.13|41.73|0
1648054190000|2022-03-23 16:49:50|44.19|41.79|44.13|41.73|44.19|41.79|44.13|41.73|0
1648054200000|2022-03-23 16:50:00|43.91|41.51|43.91|41.51|43.96|41.56|43.91|41.51|0
1648054210000|2022-03-23 16:50:10|43.85|41.45|43.8|41.4|43.85|41.45|43.8|41.4|0
1648054220000|2022-03-23 16:50:20|44.02|41.62|44.02|41.62|44.02|41.62|43.96|41.56|0
1648054230000|2022-03-23 16:50:30|44.08|41.68|44.08|41.68|44.13|41.73|44.08|41.68|0
1648054240000|2022-03-23 16:50:40|44.13|41.73|43.99|41.59|44.19|41.79|43.99|41.59|0
1648054250000|2022-03-23 16:50:50|44.02|41.62|43.96|41.56|44.08|41.68|43.96|41.56|0
1648054260000|2022-03-23 16:51:00|43.85|41.45|44.08|41.68|44.08|41.68|43.85|41.45|0
1648054270000|2022-03-23 16:51:10|43.99|41.59|44.16|41.76|44.19|41.79|43.99|41.59|0
1648054280000|2022-03-23 16:51:20|44.19|41.79|44.13|41.73|44.19|41.79|44.08|41.68|0
1648054290000|2022-03-23 16:51:30|44.19|41.79|44.25|41.85|44.25|41.85|44.19|41.79|0
1648054300000|2022-03-23 16:51:40|44.3|41.9|44.25|41.85|44.3|41.9|44.25|41.85|0
1648054310000|2022-03-23 16:51:50|44.08|41.68|44.25|41.85|44.25|41.85|44.08|41.68|0
1648054320000|2022-03-23 16:52:00|44.13|41.73|44.02|41.62|44.19|41.79|44.02|41.62|0
1648054330000|2022-03-23 16:52:10|44.08|41.68|44.25|41.85|44.25|41.85|44.08|41.68|0
1648054340000|2022-03-23 16:52:20|44.19|41.79|44.47|42.07|44.47|42.07|44.19|41.79|0
1648054350000|2022-03-23 16:52:30|44.53|42.13|44.53|42.13|44.53|42.13|44.47|42.07|0
1648054360000|2022-03-23 16:52:40|44.59|42.19|44.59|42.19|44.59|42.19|44.53|42.13|0
1648054370000|2022-03-23 16:52:50|44.7|42.3|44.76|42.36|44.76|42.36|44.65|42.25|0
1648054380000|2022-03-23 16:53:00|44.59|42.19|44.42|42.02|44.59|42.19|44.42|42.02|0
1648054390000|2022-03-23 16:53:10|44.47|42.07|44.59|42.19|44.59|42.19|44.47|42.07|0
1648054400000|2022-03-23 16:53:20|44.65|42.25|44.5|42.1|44.65|42.25|44.5|42.1|0
1648054410000|2022-03-23 16:53:30|44.42|42.02|44.47|42.07|44.47|42.07|44.42|42.02|0
1648054420000|2022-03-23 16:53:40|44.53|42.13|44.59|42.19|44.59|42.19|44.53|42.13|0
1648054430000|2022-03-23 16:53:50|44.53|42.13|44.59|42.19|44.64|42.24|44.53|42.13|0
1648054440000|2022-03-23 16:54:00|44.64|42.24|44.62|42.22|44.64|42.24|44.59|42.19|0
1648054450000|2022-03-23 16:54:10|44.64|42.24|44.59|42.19|44.64|42.24|44.59|42.19|0
1648054460000|2022-03-23 16:54:20|44.53|42.13|44.59|42.19|44.59|42.19|44.53|42.13|0
1648054470000|2022-03-23 16:54:30|44.53|42.13|44.36|41.96|44.53|42.13|44.36|41.96|0
1648054480000|2022-03-23 16:54:40|44.47|42.07|44.59|42.19|44.59|42.19|44.47|42.07|0
1648054490000|2022-03-23 16:54:50|44.64|42.24|44.53|42.13|44.64|42.24|44.53|42.13|0
1648054500000|2022-03-23 16:55:00|44.3|41.9|44.42|42.02|44.42|42.02|44.3|41.9|0
1648054510000|2022-03-23 16:55:10|44.36|41.96|44.53|42.13|44.53|42.13|44.36|41.96|0
1648054520000|2022-03-23 16:55:20|44.47|42.07|44.64|42.24|44.64|42.24|44.47|42.07|0
1648054530000|2022-03-23 16:55:30|44.59|42.19|44.64|42.24|44.76|42.36|44.59|42.19|0
1648054540000|2022-03-23 16:55:40|44.7|42.3|44.7|42.3|44.76|42.36|44.7|42.3|0
1648054550000|2022-03-23 16:55:50|44.56|42.16|44.47|42.07|44.59|42.19|44.47|42.07|0
1648054560000|2022-03-23 16:56:00|44.53|42.13|44.53|42.13|44.53|42.13|44.53|42.13|0
1648054570000|2022-03-23 16:56:10|44.47|42.07|44.47|42.07|44.47|42.07|44.42|42.02|0
1648054580000|2022-03-23 16:56:20|44.53|42.13|44.42|42.02|44.53|42.13|44.36|41.96|0
1648054590000|2022-03-23 16:56:30|44.5|42.1|44.53|42.13|44.59|42.19|44.5|42.1|0
1648054600000|2022-03-23 16:56:40|44.59|42.19|44.47|42.07|44.59|42.19|44.47|42.07|0
1648054610000|2022-03-23 16:56:50|44.53|42.13|44.64|42.24|44.64|42.24|44.5|42.1|0
1648054620000|2022-03-23 16:57:00|44.59|42.19|44.64|42.24|44.64|42.24|44.59|42.19|0
1648054630000|2022-03-23 16:57:10|44.53|42.13|44.47|42.07|44.53|42.13|44.47|42.07|0
1648054640000|2022-03-23 16:57:20|44.53|42.13|44.7|42.3|44.7|42.3|44.53|42.13|0
1648054650000|2022-03-23 16:57:30|44.64|42.24|44.53|42.13|44.64|42.24|44.53|42.13|0
1648054660000|2022-03-23 16:57:40|44.47|42.07|44.42|42.02|44.53|42.13|44.42|42.02|0
1648054670000|2022-03-23 16:57:50|44.36|41.96|44.47|42.07|44.47|42.07|44.36|41.96|0
1648054680000|2022-03-23 16:58:00|44.36|41.96|44.27|41.87|44.36|41.96|44.27|41.87|0
1648054690000|2022-03-23 16:58:10|44.3|41.9|44.64|42.24|44.64|42.24|44.24|41.84|0
1648054700000|2022-03-23 16:58:20|44.7|42.3|44.59|42.19|44.7|42.3|44.59|42.19|0
1648054710000|2022-03-23 16:58:30|44.53|42.13|44.64|42.24|44.64|42.24|44.53|42.13|0
1648054720000|2022-03-23 16:58:40|44.7|42.3|44.76|42.36|44.76|42.36|44.7|42.3|0
1648054730000|2022-03-23 16:58:50|44.64|42.24|44.59|42.19|44.64|42.24|44.59|42.19|0
1648054740000|2022-03-23 16:59:00|44.7|42.3|44.81|42.41|44.81|42.41|44.7|42.3|0
1648054750000|2022-03-23 16:59:10|44.76|42.36|44.81|42.41|44.81|42.41|44.7|42.3|0
1648054760000|2022-03-23 16:59:20|44.76|42.36|44.81|42.41|44.87|42.47|44.76|42.36|0
1648054770000|2022-03-23 16:59:30|44.93|42.53|44.87|42.47|44.93|42.53|44.87|42.47|0
1648054780000|2022-03-23 16:59:40|44.99|42.59|44.99|42.59|44.99|42.59|44.93|42.53|0
1648054790000|2022-03-23 16:59:50|44.93|42.53|44.81|42.41|44.93|42.53|44.81|42.41|0
1648054800000|2022-03-23 17:00:00|44.76|42.36|44.76|42.36|44.81|42.41|44.76|42.36|0
1648054810000|2022-03-23 17:00:10|44.7|42.3|44.93|42.53|44.93|42.53|44.7|42.3|0
1648054820000|2022-03-23 17:00:20|44.87|42.47|44.81|42.41|44.93|42.53|44.81|42.41|0
1648054830000|2022-03-23 17:00:30|44.87|42.47|44.76|42.36|44.87|42.47|44.76|42.36|0
1648054840000|2022-03-23 17:00:40|44.81|42.41|45.04|42.64|45.04|42.64|44.81|42.41|0
1648054850000|2022-03-23 17:00:50|44.87|42.47|44.81|42.41|44.87|42.47|44.81|42.41|0
1648054860000|2022-03-23 17:01:00|44.76|42.36|44.67|42.27|44.76|42.36|44.67|42.27|0
1648054870000|2022-03-23 17:01:10|44.7|42.3|44.67|42.27|44.7|42.3|44.64|42.24|0
1648054880000|2022-03-23 17:01:20|44.64|42.24|44.76|42.36|44.81|42.41|44.64|42.24|0
1648054890000|2022-03-23 17:01:30|44.81|42.41|44.81|42.41|44.81|42.41|44.81|42.41|0
1648054900000|2022-03-23 17:01:40|44.76|42.36|44.64|42.24|44.81|42.41|44.64|42.24|0
1648054910000|2022-03-23 17:01:50|44.61|42.21|44.55|42.15|44.7|42.3|44.55|42.15|0
1648054920000|2022-03-23 17:02:00|44.47|42.07|44.24|41.84|44.47|42.07|44.24|41.84|0
1648054930000|2022-03-23 17:02:10|44.5|42.1|44.47|42.07|44.53|42.13|44.47|42.07|0
1648054940000|2022-03-23 17:02:20|44.58|42.18|44.64|42.24|44.64|42.24|44.58|42.18|0
1648054950000|2022-03-23 17:02:30|44.7|42.3|44.3|41.9|44.7|42.3|44.3|41.9|0
1648054960000|2022-03-23 17:02:40|44.36|41.96|43.9|41.5|44.36|41.96|43.9|41.5|0
1648054970000|2022-03-23 17:02:50|43.96|41.56|44.07|41.67|44.13|41.73|43.96|41.56|0
1648054980000|2022-03-23 17:03:00|44.24|41.84|44.04|41.64|44.24|41.84|44.04|41.64|0
1648054990000|2022-03-23 17:03:10|43.96|41.56|43.85|41.45|43.96|41.56|43.85|41.45|0
1648055000000|2022-03-23 17:03:20|43.73|41.33|43.96|41.56|43.96|41.56|43.73|41.33|0
1648055010000|2022-03-23 17:03:30|43.93|41.53|43.9|41.5|43.93|41.53|43.9|41.5|0
1648055020000|2022-03-23 17:03:40|43.85|41.45|43.79|41.39|43.85|41.45|43.73|41.33|0
1648055030000|2022-03-23 17:03:50|43.73|41.33|43.85|41.45|43.85|41.45|43.73|41.33|0
1648055040000|2022-03-23 17:04:00|44.13|41.73|44.13|41.73|44.19|41.79|44.13|41.73|0
1648055050000|2022-03-23 17:04:10|44.19|41.79|44.02|41.62|44.19|41.79|44.02|41.62|0
1648055060000|2022-03-23 17:04:20|44.07|41.67|43.85|41.45|44.07|41.67|43.79|41.39|0
1648055070000|2022-03-23 17:04:30|43.79|41.39|43.73|41.33|43.79|41.39|43.73|41.33|0
1648055080000|2022-03-23 17:04:40|43.79|41.39|43.68|41.28|43.79|41.39|43.62|41.22|0
1648055090000|2022-03-23 17:04:50|43.56|41.16|43.62|41.22|43.7|41.3|43.56|41.16|0
1648055100000|2022-03-23 17:05:00|43.68|41.28|43.62|41.22|43.68|41.28|43.56|41.16|0
1648055110000|2022-03-23 17:05:10|43.68|41.28|43.65|41.25|43.68|41.28|43.62|41.22|0
1648055120000|2022-03-23 17:05:20|43.7|41.3|43.73|41.33|43.73|41.33|43.68|41.28|0
1648055130000|2022-03-23 17:05:30|43.9|41.5|43.96|41.56|44.02|41.62|43.9|41.5|0
1648055140000|2022-03-23 17:05:40|44.01|41.61|44.07|41.67|44.07|41.67|44.01|41.61|0
1648055150000|2022-03-23 17:05:50|44.01|41.61|44.07|41.67|44.07|41.67|44.01|41.61|0
1648055160000|2022-03-23 17:06:00|43.96|41.56|44.21|41.81|44.24|41.84|43.96|41.56|0
1648055170000|2022-03-23 17:06:10|44.3|41.9|44.35|41.95|44.35|41.95|44.24|41.84|0
1648055180000|2022-03-23 17:06:20|44.47|42.07|44.18|41.78|44.47|42.07|44.18|41.78|0
1648055190000|2022-03-23 17:06:30|44.27|41.87|44.18|41.78|44.3|41.9|44.18|41.78|0
1648055200000|2022-03-23 17:06:40|44.24|41.84|44.24|41.84|44.3|41.9|44.21|41.81|0
1648055210000|2022-03-23 17:06:50|44.3|41.9|44.3|41.9|44.35|41.95|44.3|41.9|0
1648055220000|2022-03-23 17:07:00|44.35|41.95|44.41|42.01|44.47|42.07|44.35|41.95|0
1648055230000|2022-03-23 17:07:10|44.38|41.98|44.35|41.95|44.38|41.98|44.3|41.9|0
1648055240000|2022-03-23 17:07:20|44.3|41.9|44.13|41.73|44.3|41.9|44.13|41.73|0
1648055250000|2022-03-23 17:07:30|44.07|41.67|43.96|41.56|44.07|41.67|43.96|41.56|0
1648055260000|2022-03-23 17:07:40|43.98|41.58|43.9|41.5|44.01|41.61|43.9|41.5|0
1648055270000|2022-03-23 17:07:50|44.01|41.61|44.24|41.84|44.24|41.84|44.01|41.61|0
1648055280000|2022-03-23 17:08:00|44.18|41.78|44.35|41.95|44.35|41.95|44.18|41.78|0
1648055290000|2022-03-23 17:08:10|44.41|42.01|44.41|42.01|44.41|42.01|44.41|42.01|0
1648055300000|2022-03-23 17:08:20|44.3|41.9|44.24|41.84|44.35|41.95|44.24|41.84|0
1648055310000|2022-03-23 17:08:30|44.18|41.78|44.13|41.73|44.18|41.78|44.07|41.67|0
1648055320000|2022-03-23 17:08:40|44.24|41.84|44.18|41.78|44.3|41.9|44.18|41.78|0
1648055330000|2022-03-23 17:08:50|44.27|41.87|44.3|41.9|44.3|41.9|44.27|41.87|0
1648055340000|2022-03-23 17:09:00|44.35|41.95|44.41|42.01|44.41|42.01|44.3|41.9|0
1648055350000|2022-03-23 17:09:10|44.35|41.95|44.18|41.78|44.41|42.01|44.18|41.78|0
1648055360000|2022-03-23 17:09:20|44.3|41.9|44.41|42.01|44.41|42.01|44.24|41.84|0
1648055370000|2022-03-23 17:09:30|44.47|42.07|44.44|42.04|44.58|42.18|44.44|42.04|0
1648055380000|2022-03-23 17:09:40|44.58|42.18|44.58|42.18|44.64|42.24|44.58|42.18|0
1648055390000|2022-03-23 17:09:50|44.52|42.12|44.52|42.12|44.55|42.15|44.52|42.12|0
1648055400000|2022-03-23 17:10:00|44.47|42.07|44.35|41.95|44.52|42.12|44.35|41.95|0
1648055410000|2022-03-23 17:10:10|44.41|42.01|44.3|41.9|44.41|42.01|44.24|41.84|0
1648055420000|2022-03-23 17:10:20|44.35|41.95|44.49|42.09|44.52|42.12|44.35|41.95|0
1648055430000|2022-03-23 17:10:30|44.58|42.18|44.47|42.07|44.58|42.18|44.47|42.07|0
1648055440000|2022-03-23 17:10:40|44.52|42.12|44.64|42.24|44.64|42.24|44.52|42.12|0
1648055450000|2022-03-23 17:10:50|44.58|42.18|44.64|42.24|44.64|42.24|44.58|42.18|0
1648055460000|2022-03-23 17:11:00|44.7|42.3|44.64|42.24|44.7|42.3|44.64|42.24|0
1648055470000|2022-03-23 17:11:10|44.35|41.95|44.3|41.9|44.41|42.01|44.3|41.9|0
1648055480000|2022-03-23 17:11:20|44.35|41.95|44.3|41.9|44.41|42.01|44.3|41.9|0
1648055490000|2022-03-23 17:11:30|44.35|41.95|44.24|41.84|44.35|41.95|44.24|41.84|0
1648055500000|2022-03-23 17:11:40|44.13|41.73|44.13|41.73|44.13|41.73|44.1|41.7|0
1648055510000|2022-03-23 17:11:50|44.24|41.84|44.07|41.67|44.24|41.84|44.07|41.67|0
1648055520000|2022-03-23 17:12:00|44.13|41.73|44.13|41.73|44.13|41.73|44.01|41.61|0
1648055530000|2022-03-23 17:12:10|44.27|41.87|44.13|41.73|44.3|41.9|44.13|41.73|0
1648055540000|2022-03-23 17:12:20|44.07|41.67|43.9|41.5|44.07|41.67|43.9|41.5|0
1648055550000|2022-03-23 17:12:30|43.93|41.53|44.01|41.61|44.07|41.67|43.9|41.5|0
1648055560000|2022-03-23 17:12:40|44.07|41.67|44.01|41.61|44.07|41.67|43.9|41.5|0
1648055570000|2022-03-23 17:12:50|43.96|41.56|43.9|41.5|43.96|41.56|43.9|41.5|0
1648055580000|2022-03-23 17:13:00|43.84|41.44|43.81|41.41|43.84|41.44|43.79|41.39|0
1648055590000|2022-03-23 17:13:10|43.9|41.5|44.07|41.67|44.07|41.67|43.9|41.5|0
1648055600000|2022-03-23 17:13:20|44.01|41.61|43.9|41.5|44.01|41.61|43.9|41.5|0
1648055610000|2022-03-23 17:13:30|43.96|41.56|43.96|41.56|44.01|41.61|43.96|41.56|0
1648055620000|2022-03-23 17:13:40|44.01|41.61|44.18|41.78|44.18|41.78|44.01|41.61|0
1648055630000|2022-03-23 17:13:50|44.24|41.84|44.24|41.84|44.24|41.84|44.15|41.75|0
1648055640000|2022-03-23 17:14:00|44.29|41.89|44.12|41.72|44.35|41.95|44.12|41.72|0
1648055650000|2022-03-23 17:14:10|44.18|41.78|44.18|41.78|44.18|41.78|44.18|41.78|0
1648055660000|2022-03-23 17:14:20|44.21|41.81|44.1|41.7|44.21|41.81|44.1|41.7|0
1648055670000|2022-03-23 17:14:30|44.24|41.84|44.29|41.89|44.29|41.89|44.24|41.84|0
1648055680000|2022-03-23 17:14:40|44.27|41.87|44.18|41.78|44.27|41.87|44.18|41.78|0
1648055690000|2022-03-23 17:14:50|44.29|41.89|44.24|41.84|44.29|41.89|44.24|41.84|0
1648055700000|2022-03-23 17:15:00|44.41|42.01|44.47|42.07|44.47|42.07|44.35|41.95|0
1648055710000|2022-03-23 17:15:10|44.44|42.04|44.24|41.84|44.44|42.04|44.24|41.84|0
1648055720000|2022-03-23 17:15:20|44.18|41.78|44.07|41.67|44.18|41.78|44.07|41.67|0
1648055730000|2022-03-23 17:15:30|43.98|41.58|44.12|41.72|44.12|41.72|43.95|41.55|0
1648055740000|2022-03-23 17:15:40|44.15|41.75|44.18|41.78|44.18|41.78|44.12|41.72|0
1648055750000|2022-03-23 17:15:50|44.24|41.84|44.12|41.72|44.24|41.84|44.07|41.67|0
1648055760000|2022-03-23 17:16:00|43.92|41.52|44.12|41.72|44.18|41.78|43.92|41.52|0
1648055770000|2022-03-23 17:16:10|44.18|41.78|44.29|41.89|44.29|41.89|44.18|41.78|0
1648055780000|2022-03-23 17:16:20|44.24|41.84|44.18|41.78|44.24|41.84|44.18|41.78|0
1648055790000|2022-03-23 17:16:30|44.12|41.72|44.07|41.67|44.12|41.72|44.07|41.67|0
1648055800000|2022-03-23 17:16:40|44.12|41.72|44.07|41.67|44.12|41.72|44.07|41.67|0
1648055810000|2022-03-23 17:16:50|44.01|41.61|43.84|41.44|44.01|41.61|43.84|41.44|0
1648055820000|2022-03-23 17:17:00|43.56|41.16|43.56|41.16|43.56|41.16|43.56|41.16|0
1648055830000|2022-03-23 17:17:10|43.34|40.94|43.17|40.77|43.45|41.05|43.17|40.77|0
1648055840000|2022-03-23 17:17:20|43.14|40.74|43.11|40.71|43.22|40.82|43.11|40.71|0
1648055850000|2022-03-23 17:17:30|43.14|40.74|43.39|40.99|43.39|40.99|43.14|40.74|0
1648055860000|2022-03-23 17:17:40|43.34|40.94|43.39|40.99|43.45|41.05|43.34|40.94|0
1648055870000|2022-03-23 17:17:50|43.45|41.05|43.39|40.99|43.45|41.05|43.36|40.96|0
1648055880000|2022-03-23 17:18:00|43.56|41.16|43.62|41.22|43.62|41.22|43.5|41.1|0
1648055890000|2022-03-23 17:18:10|43.67|41.27|43.62|41.22|43.67|41.27|43.62|41.22|0
1648055900000|2022-03-23 17:18:20|43.67|41.27|43.56|41.16|43.67|41.27|43.56|41.16|0
1648055910000|2022-03-23 17:18:30|43.62|41.22|43.56|41.16|43.67|41.27|43.56|41.16|0
1648055920000|2022-03-23 17:18:40|43.62|41.22|43.56|41.16|43.62|41.22|43.5|41.1|0
1648055930000|2022-03-23 17:18:50|43.53|41.13|43.5|41.1|43.56|41.16|43.5|41.1|0
1648055940000|2022-03-23 17:19:00|43.45|41.05|43.39|40.99|43.45|41.05|43.39|40.99|0
1648055950000|2022-03-23 17:19:10|43.45|41.05|43.45|41.05|43.45|41.05|43.39|40.99|0
1648055960000|2022-03-23 17:19:20|43.34|40.94|43.19|40.79|43.34|40.94|43.19|40.79|0
1648055970000|2022-03-23 17:19:30|43.22|40.82|43.17|40.77|43.22|40.82|43.17|40.77|0
1648055980000|2022-03-23 17:19:40|43.11|40.71|43.17|40.77|43.17|40.77|43.11|40.71|0
1648055990000|2022-03-23 17:19:50|43.22|40.82|43.17|40.77|43.22|40.82|43.08|40.68|0
1648056000000|2022-03-23 17:20:00|43.19|40.79|43.22|40.82|43.39|40.99|43.19|40.79|0
1648056010000|2022-03-23 17:20:10|43.28|40.88|43.22|40.82|43.39|40.99|43.22|40.82|0
1648056020000|2022-03-23 17:20:20|43.17|40.77|43.22|40.82|43.22|40.82|43.17|40.77|0
1648056030000|2022-03-23 17:20:30|43.17|40.77|43.08|40.68|43.17|40.77|43.08|40.68|0
1648056040000|2022-03-23 17:20:40|43.06|40.66|43.17|40.77|43.17|40.77|43.06|40.66|0
1648056050000|2022-03-23 17:20:50|43.06|40.66|42.94|40.54|43.06|40.66|42.94|40.54|0
1648056060000|2022-03-23 17:21:00|42.89|40.49|42.89|40.49|42.94|40.54|42.89|40.49|0
1648056070000|2022-03-23 17:21:10|42.94|40.54|42.89|40.49|42.94|40.54|42.89|40.49|0
1648056080000|2022-03-23 17:21:20|42.78|40.38|42.78|40.38|42.83|40.43|42.78|40.38|0
1648056090000|2022-03-23 17:21:30|42.72|40.32|42.61|40.21|42.72|40.32|42.61|40.21|0
1648056100000|2022-03-23 17:21:40|42.56|40.16|42.61|40.21|42.61|40.21|42.5|40.1|0
1648056110000|2022-03-23 17:21:50|42.56|40.16|42.45|40.05|42.56|40.16|42.45|40.05|0
1648056120000|2022-03-23 17:22:00|42.5|40.1|42.34|39.94|42.5|40.1|42.34|39.94|0
1648056130000|2022-03-23 17:22:10|42.39|39.99|42.28|39.88|42.42|40.02|42.28|39.88|0
1648056140000|2022-03-23 17:22:20|42.34|39.94|42.5|40.1|42.5|40.1|42.34|39.94|0
1648056150000|2022-03-23 17:22:30|42.53|40.13|42.61|40.21|42.61|40.21|42.53|40.13|0
1648056160000|2022-03-23 17:22:40|42.5|40.1|42.61|40.21|42.64|40.24|42.5|40.1|0
1648056170000|2022-03-23 17:22:50|42.5|40.1|42.61|40.21|42.61|40.21|42.5|40.1|0
1648056180000|2022-03-23 17:23:00|42.67|40.27|42.39|39.99|42.67|40.27|42.39|39.99|0
1648056190000|2022-03-23 17:23:10|42.34|39.94|42.56|40.16|42.56|40.16|42.34|39.94|0
1648056200000|2022-03-23 17:23:20|42.45|40.05|42.45|40.05|42.45|40.05|42.45|40.05|0
1648056210000|2022-03-23 17:23:30|42.39|39.99|42.28|39.88|42.39|39.99|42.28|39.88|0
1648056220000|2022-03-23 17:23:40|42.34|39.94|42.28|39.88|42.42|40.02|42.28|39.88|0
1648056230000|2022-03-23 17:23:50|42.23|39.83|42.23|39.83|42.28|39.88|42.23|39.83|0
1648056240000|2022-03-23 17:24:00|42.17|39.77|42.01|39.61|42.17|39.77|42.01|39.61|0
1648056250000|2022-03-23 17:24:10|42.06|39.66|42.17|39.77|42.17|39.77|42.06|39.66|0
1648056260000|2022-03-23 17:24:20|42.28|39.88|42.34|39.94|42.45|40.05|42.28|39.88|0
1648056270000|2022-03-23 17:24:30|42.28|39.88|42.06|39.66|42.28|39.88|42.06|39.66|0
1648056280000|2022-03-23 17:24:40|42.12|39.72|42.12|39.72|42.17|39.77|42.12|39.72|0
1648056290000|2022-03-23 17:24:50|42.06|39.66|42.06|39.66|42.06|39.66|41.95|39.55|0
1648056300000|2022-03-23 17:25:00|42.01|39.61|41.74|39.34|42.01|39.61|41.74|39.34|0
1648056310000|2022-03-23 17:25:10|41.63|39.23|41.54|39.14|41.63|39.23|41.52|39.12|0
1648056320000|2022-03-23 17:25:20|41.57|39.17|41.46|39.06|41.57|39.17|41.46|39.06|0
1648056330000|2022-03-23 17:25:30|41.52|39.12|41.41|39.01|41.52|39.12|41.41|39.01|0
1648056340000|2022-03-23 17:25:40|41.46|39.06|41.36|38.96|41.46|39.06|41.36|38.96|0
1648056350000|2022-03-23 17:25:50|41.3|38.9|41.2|38.8|41.3|38.9|41.2|38.8|0
1648056360000|2022-03-23 17:26:00|41.36|38.96|41.3|38.9|41.36|38.96|41.25|38.85|0
1648056370000|2022-03-23 17:26:10|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1648056380000|2022-03-23 17:26:20|41.3|38.9|41.41|39.01|41.41|39.01|41.25|38.85|0
1648056390000|2022-03-23 17:26:30|41.46|39.06|41.46|39.06|41.46|39.06|41.44|39.04|0
1648056400000|2022-03-23 17:26:40|41.41|39.01|41.3|38.9|41.46|39.06|41.3|38.9|0
1648056410000|2022-03-23 17:26:50|41.36|38.96|41.19|38.79|41.36|38.96|41.19|38.79|0
1648056420000|2022-03-23 17:27:00|41.14|38.74|41.14|38.74|41.14|38.74|41.09|38.69|0
1648056430000|2022-03-23 17:27:10|41.09|38.69|41.11|38.71|41.14|38.74|41.09|38.69|0
1648056440000|2022-03-23 17:27:20|41.09|38.69|41.14|38.74|41.14|38.74|41.09|38.69|0
1648056450000|2022-03-23 17:27:30|41.19|38.79|41.3|38.9|41.3|38.9|41.19|38.79|0
1648056460000|2022-03-23 17:27:40|41.36|38.96|41.41|39.01|41.41|39.01|41.36|38.96|0
1648056470000|2022-03-23 17:27:50|41.36|38.96|41.36|38.96|41.36|38.96|41.3|38.9|0
1648056480000|2022-03-23 17:28:00|41.57|39.17|41.36|38.96|41.57|39.17|41.36|38.96|0
1648056490000|2022-03-23 17:28:10|41.52|39.12|41.52|39.12|41.52|39.12|41.46|39.06|0
1648056500000|2022-03-23 17:28:20|41.46|39.06|41.3|38.9|41.46|39.06|41.3|38.9|0
1648056510000|2022-03-23 17:28:30|41.25|38.85|41.19|38.79|41.3|38.9|41.19|38.79|0
1648056520000|2022-03-23 17:28:40|41.25|38.85|41.25|38.85|41.25|38.85|41.17|38.77|0
1648056530000|2022-03-23 17:28:50|41.19|38.79|41.3|38.9|41.3|38.9|41.19|38.79|0
1648056540000|2022-03-23 17:29:00|41.27|38.87|41.09|38.69|41.27|38.87|41.03|38.63|0
1648056550000|2022-03-23 17:29:10|41.19|38.79|41.14|38.74|41.19|38.79|41.09|38.69|0
1648056560000|2022-03-23 17:29:20|41.19|38.79|41.09|38.69|41.19|38.79|41.09|38.69|0
1648056570000|2022-03-23 17:29:30|41.03|38.63|40.66|38.26|41.03|38.63|40.66|38.26|0
1648056580000|2022-03-23 17:29:40|40.87|38.47|40.77|38.37|40.87|38.47|40.77|38.37|0
1648056590000|2022-03-23 17:29:50|40.82|38.42|40.98|38.58|40.98|38.58|40.82|38.42|0
1648056600000|2022-03-23 17:30:00|40.82|38.42|40.61|38.21|40.82|38.42|40.61|38.21|0
1648056610000|2022-03-23 17:30:10|40.55|38.15|40.55|38.15|40.55|38.15|40.45|38.05|0
1648056620000|2022-03-23 17:30:20|40.5|38.1|40.45|38.05|40.55|38.15|40.45|38.05|0
1648056630000|2022-03-23 17:30:30|40.5|38.1|40.47|38.07|40.5|38.1|40.45|38.05|0
1648056640000|2022-03-23 17:30:40|40.5|38.1|40.66|38.26|40.66|38.26|40.5|38.1|0
1648056650000|2022-03-23 17:30:50|40.71|38.31|40.58|38.18|40.71|38.31|40.58|38.18|0
1648056660000|2022-03-23 17:31:00|40.55|38.15|40.61|38.21|40.61|38.21|40.55|38.15|0
1648056670000|2022-03-23 17:31:10|40.66|38.26|40.66|38.26|40.66|38.26|40.66|38.26|0
1648056680000|2022-03-23 17:31:20|40.71|38.31|41.09|38.69|41.09|38.69|40.71|38.31|0
1648056690000|2022-03-23 17:31:30|41.14|38.74|41.25|38.85|41.25|38.85|41.14|38.74|0
1648056700000|2022-03-23 17:31:40|41.35|38.95|41.35|38.95|41.41|39.01|41.3|38.9|0
1648056710000|2022-03-23 17:31:50|41.41|39.01|41.46|39.06|41.52|39.12|41.41|39.01|0
1648056720000|2022-03-23 17:32:00|41.57|39.17|41.41|39.01|41.57|39.17|41.41|39.01|0
1648056730000|2022-03-23 17:32:10|41.35|38.95|41.35|38.95|41.35|38.95|41.3|38.9|0
1648056740000|2022-03-23 17:32:20|41.52|39.12|41.52|39.12|41.52|39.12|41.46|39.06|0
1648056750000|2022-03-23 17:32:30|41.46|39.06|41.57|39.17|41.65|39.25|41.46|39.06|0
1648056760000|2022-03-23 17:32:40|41.62|39.22|41.7|39.3|41.7|39.3|41.62|39.22|0
1648056770000|2022-03-23 17:32:50|41.68|39.28|41.62|39.22|41.68|39.28|41.62|39.22|0
1648056780000|2022-03-23 17:33:00|41.68|39.28|41.68|39.28|41.68|39.28|41.68|39.28|0
1648056790000|2022-03-23 17:33:10|41.52|39.12|41.52|39.12|41.57|39.17|41.52|39.12|0
1648056800000|2022-03-23 17:33:20|41.46|39.06|41.62|39.22|41.62|39.22|41.46|39.06|0
1648056810000|2022-03-23 17:33:30|41.68|39.28|41.73|39.33|41.73|39.33|41.62|39.22|0
1648056820000|2022-03-23 17:33:40|41.68|39.28|41.73|39.33|41.73|39.33|41.68|39.28|0
1648056830000|2022-03-23 17:33:50|41.68|39.28|41.62|39.22|41.68|39.28|41.62|39.22|0
1648056840000|2022-03-23 17:34:00|41.57|39.17|41.68|39.28|41.68|39.28|41.57|39.17|0
1648056850000|2022-03-23 17:34:10|41.73|39.33|41.79|39.39|41.79|39.39|41.68|39.28|0
1648056860000|2022-03-23 17:34:20|41.7|39.3|41.79|39.39|41.79|39.39|41.7|39.3|0
1648056870000|2022-03-23 17:34:30|41.84|39.44|41.95|39.55|41.95|39.55|41.84|39.44|0
1648056880000|2022-03-23 17:34:40|41.89|39.49|41.84|39.44|41.89|39.49|41.84|39.44|0
1648056890000|2022-03-23 17:34:50|41.79|39.39|41.62|39.22|41.79|39.39|41.62|39.22|0
1648056900000|2022-03-23 17:35:00|41.73|39.33|41.62|39.22|41.73|39.33|41.62|39.22|0
1648056910000|2022-03-23 17:35:10|41.57|39.17|41.57|39.17|41.62|39.22|41.51|39.11|0
1648056920000|2022-03-23 17:35:20|41.51|39.11|41.35|38.95|41.51|39.11|41.35|38.95|0
1648056930000|2022-03-23 17:35:30|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1648056940000|2022-03-23 17:35:40|41.57|39.17|41.62|39.22|41.62|39.22|41.57|39.17|0
1648056950000|2022-03-23 17:35:50|41.57|39.17|41.68|39.28|41.68|39.28|41.57|39.17|0
1648056960000|2022-03-23 17:36:00|41.79|39.39|41.84|39.44|41.89|39.49|41.79|39.39|0
1648056970000|2022-03-23 17:36:10|41.73|39.33|41.84|39.44|41.84|39.44|41.73|39.33|0
1648056980000|2022-03-23 17:36:20|41.73|39.33|41.57|39.17|41.73|39.33|41.57|39.17|0
1648056990000|2022-03-23 17:36:30|41.62|39.22|41.68|39.28|41.73|39.33|41.62|39.22|0
1648057000000|2022-03-23 17:36:40|41.7|39.3|41.68|39.28|41.7|39.3|41.62|39.22|0
1648057010000|2022-03-23 17:36:50|41.62|39.22|41.62|39.22|41.62|39.22|41.57|39.17|0
1648057020000|2022-03-23 17:37:00|41.68|39.28|41.35|38.95|41.68|39.28|41.35|38.95|0
1648057030000|2022-03-23 17:37:10|41.41|39.01|41.51|39.11|41.51|39.11|41.41|39.01|0
1648057040000|2022-03-23 17:37:20|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1648057050000|2022-03-23 17:37:30|41.51|39.11|41.73|39.33|41.73|39.33|41.51|39.11|0
1648057060000|2022-03-23 17:37:40|41.78|39.38|41.78|39.38|41.84|39.44|41.78|39.38|0
1648057070000|2022-03-23 17:37:50|41.73|39.33|41.68|39.28|41.73|39.33|41.62|39.22|0
1648057080000|2022-03-23 17:38:00|41.62|39.22|41.73|39.33|41.78|39.38|41.62|39.22|0
1648057090000|2022-03-23 17:38:10|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1648057100000|2022-03-23 17:38:20|41.78|39.38|41.84|39.44|41.84|39.44|41.68|39.28|0
1648057110000|2022-03-23 17:38:30|41.89|39.49|41.89|39.49|41.95|39.55|41.89|39.49|0
1648057120000|2022-03-23 17:38:40|41.84|39.44|41.84|39.44|41.89|39.49|41.84|39.44|0
1648057130000|2022-03-23 17:38:50|41.89|39.49|41.84|39.44|41.89|39.49|41.84|39.44|0
1648057140000|2022-03-23 17:39:00|41.73|39.33|41.78|39.38|41.78|39.38|41.68|39.28|0
1648057150000|2022-03-23 17:39:10|41.68|39.28|41.73|39.33|41.84|39.44|41.68|39.28|0
1648057160000|2022-03-23 17:39:20|41.68|39.28|41.84|39.44|41.84|39.44|41.68|39.28|0
1648057170000|2022-03-23 17:39:30|41.81|39.41|41.73|39.33|41.81|39.41|41.73|39.33|0
1648057180000|2022-03-23 17:39:40|41.68|39.28|41.68|39.28|41.7|39.3|41.68|39.28|0
1648057190000|2022-03-23 17:39:50|41.65|39.25|41.57|39.17|41.65|39.25|41.57|39.17|0
1648057200000|2022-03-23 17:40:00|41.51|39.11|41.46|39.06|41.51|39.11|41.46|39.06|0
1648057210000|2022-03-23 17:40:10|41.48|39.08|41.4|39|41.48|39.08|41.4|39|0
1648057220000|2022-03-23 17:40:20|41.38|38.98|41.24|38.84|41.38|38.98|41.24|38.84|0
1648057230000|2022-03-23 17:40:30|41.19|38.79|41.35|38.95|41.35|38.95|41.19|38.79|0
1648057240000|2022-03-23 17:40:40|41.3|38.9|41.35|38.95|41.46|39.06|41.3|38.9|0
1648057250000|2022-03-23 17:40:50|41.3|38.9|41.24|38.84|41.3|38.9|41.24|38.84|0
1648057260000|2022-03-23 17:41:00|41.3|38.9|41.24|38.84|41.3|38.9|41.24|38.84|0
1648057270000|2022-03-23 17:41:10|41.19|38.79|41.14|38.74|41.19|38.79|41.14|38.74|0
1648057280000|2022-03-23 17:41:20|41.03|38.63|41.08|38.68|41.08|38.68|41.03|38.63|0
1648057290000|2022-03-23 17:41:30|41.05|38.65|41.08|38.68|41.08|38.68|41.03|38.63|0
1648057300000|2022-03-23 17:41:40|41.24|38.84|41.19|38.79|41.24|38.84|41.19|38.79|0
1648057310000|2022-03-23 17:41:50|41.14|38.74|41.14|38.74|41.14|38.74|41.08|38.68|0
1648057320000|2022-03-23 17:42:00|41.3|38.9|41.46|39.06|41.46|39.06|41.3|38.9|0
1648057330000|2022-03-23 17:42:10|41.4|39|41.54|39.14|41.54|39.14|41.4|39|0
1648057340000|2022-03-23 17:42:20|41.51|39.11|41.51|39.11|41.62|39.22|41.51|39.11|0
1648057350000|2022-03-23 17:42:30|41.46|39.06|41.51|39.11|41.51|39.11|41.4|39|0
1648057360000|2022-03-23 17:42:40|41.57|39.17|41.48|39.08|41.57|39.17|41.48|39.08|0
1648057370000|2022-03-23 17:42:50|41.24|38.84|41.19|38.79|41.24|38.84|41.19|38.79|0
1648057380000|2022-03-23 17:43:00|41.24|38.84|41.13|38.73|41.24|38.84|41.13|38.73|0
1648057390000|2022-03-23 17:43:10|41.16|38.76|41.08|38.68|41.19|38.79|41.08|38.68|0
1648057400000|2022-03-23 17:43:20|41.03|38.63|41.03|38.63|41.03|38.63|41.03|38.63|0
1648057410000|2022-03-23 17:43:30|41.05|38.65|41.13|38.73|41.13|38.73|40.97|38.57|0
1648057420000|2022-03-23 17:43:40|41.08|38.68|41.08|38.68|41.13|38.73|41.05|38.65|0
1648057430000|2022-03-23 17:43:50|41.11|38.71|41.11|38.71|41.13|38.73|41.11|38.71|0
1648057440000|2022-03-23 17:44:00|41.08|38.68|40.97|38.57|41.13|38.73|40.97|38.57|0
1648057450000|2022-03-23 17:44:10|40.95|38.55|40.97|38.57|40.97|38.57|40.92|38.52|0
1648057460000|2022-03-23 17:44:20|40.92|38.52|40.92|38.52|40.92|38.52|40.87|38.47|0
1648057470000|2022-03-23 17:44:30|40.97|38.57|40.97|38.57|40.97|38.57|40.92|38.52|0
1648057480000|2022-03-23 17:44:40|40.87|38.47|40.76|38.36|40.87|38.47|40.76|38.36|0
1648057490000|2022-03-23 17:44:50|40.65|38.25|40.65|38.25|40.76|38.36|40.65|38.25|0
1648057500000|2022-03-23 17:45:00|40.6|38.2|40.6|38.2|40.6|38.2|40.6|38.2|0
1648057510000|2022-03-23 17:45:10|40.55|38.15|40.63|38.23|40.63|38.23|40.49|38.09|0
1648057520000|2022-03-23 17:45:20|40.71|38.31|40.81|38.41|40.81|38.41|40.71|38.31|0
1648057530000|2022-03-23 17:45:30|40.71|38.31|40.76|38.36|40.76|38.36|40.71|38.31|0
1648057540000|2022-03-23 17:45:40|40.81|38.41|40.87|38.47|40.87|38.47|40.81|38.41|0
1648057550000|2022-03-23 17:45:50|40.84|38.44|40.76|38.36|40.92|38.52|40.76|38.36|0
1648057560000|2022-03-23 17:46:00|40.73|38.33|40.55|38.15|40.73|38.33|40.55|38.15|0
1648057570000|2022-03-23 17:46:10|40.49|38.09|40.55|38.15|40.55|38.15|40.49|38.09|0
1648057580000|2022-03-23 17:46:20|40.71|38.31|40.71|38.31|40.73|38.33|40.71|38.31|0
1648057590000|2022-03-23 17:46:30|40.87|38.47|40.87|38.47|40.97|38.57|40.87|38.47|0
1648057600000|2022-03-23 17:46:40|40.92|38.52|40.81|38.41|40.92|38.52|40.81|38.41|0
1648057610000|2022-03-23 17:46:50|40.76|38.36|40.76|38.36|40.76|38.36|40.76|38.36|0
1648057620000|2022-03-23 17:47:00|40.71|38.31|40.6|38.2|40.76|38.36|40.6|38.2|0
1648057630000|2022-03-23 17:47:10|40.65|38.25|40.71|38.31|40.76|38.36|40.65|38.25|0
1648057640000|2022-03-23 17:47:20|40.76|38.36|40.71|38.31|40.76|38.36|40.71|38.31|0
1648057650000|2022-03-23 17:47:30|40.57|38.17|40.44|38.04|40.57|38.17|40.44|38.04|0
1648057660000|2022-03-23 17:47:40|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1648057670000|2022-03-23 17:47:50|40.55|38.15|40.44|38.04|40.55|38.15|40.44|38.04|0
1648057680000|2022-03-23 17:48:00|40.39|37.99|40.39|37.99|40.44|38.04|40.39|37.99|0
1648057690000|2022-03-23 17:48:10|40.44|38.04|40.39|37.99|40.44|38.04|40.39|37.99|0
1648057700000|2022-03-23 17:48:20|40.44|38.04|40.55|38.15|40.55|38.15|40.44|38.04|0
1648057710000|2022-03-23 17:48:30|40.65|38.25|40.92|38.52|40.92|38.52|40.65|38.25|0
1648057720000|2022-03-23 17:48:40|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1648057730000|2022-03-23 17:48:50|40.92|38.52|40.76|38.36|40.92|38.52|40.76|38.36|0
1648057740000|2022-03-23 17:49:00|40.81|38.41|40.81|38.41|40.92|38.52|40.81|38.41|0
1648057750000|2022-03-23 17:49:10|40.76|38.36|40.7|38.3|40.76|38.36|40.65|38.25|0
1648057760000|2022-03-23 17:49:20|40.81|38.41|40.97|38.57|40.97|38.57|40.81|38.41|0
1648057770000|2022-03-23 17:49:30|40.86|38.46|40.81|38.41|40.86|38.46|40.81|38.41|0
1648057780000|2022-03-23 17:49:40|40.76|38.36|41.08|38.68|41.08|38.68|40.76|38.36|0
1648057790000|2022-03-23 17:49:50|40.97|38.57|40.92|38.52|40.97|38.57|40.92|38.52|0
1648057800000|2022-03-23 17:50:00|40.86|38.46|40.54|38.14|40.86|38.46|40.54|38.14|0
1648057810000|2022-03-23 17:50:10|40.65|38.25|40.81|38.41|40.81|38.41|40.65|38.25|0
1648057820000|2022-03-23 17:50:20|40.86|38.46|40.86|38.46|40.89|38.49|40.86|38.46|0
1648057830000|2022-03-23 17:50:30|40.81|38.41|40.7|38.3|40.81|38.41|40.7|38.3|0
1648057840000|2022-03-23 17:50:40|40.84|38.44|40.7|38.3|40.84|38.44|40.7|38.3|0
1648057850000|2022-03-23 17:50:50|40.86|38.46|41.02|38.62|41.02|38.62|40.86|38.46|0
1648057860000|2022-03-23 17:51:00|41.08|38.68|41.19|38.79|41.24|38.84|41.08|38.68|0
1648057870000|2022-03-23 17:51:10|41.24|38.84|41.13|38.73|41.24|38.84|41.08|38.68|0
1648057880000|2022-03-23 17:51:20|41.19|38.79|41.35|38.95|41.35|38.95|41.19|38.79|0
1648057890000|2022-03-23 17:51:30|41.29|38.89|41.56|39.16|41.56|39.16|41.29|38.89|0
1648057900000|2022-03-23 17:51:40|41.51|39.11|41.62|39.22|41.62|39.22|41.51|39.11|0
1648057910000|2022-03-23 17:51:50|41.67|39.27|41.62|39.22|41.67|39.27|41.62|39.22|0
1648057920000|2022-03-23 17:52:00|41.56|39.16|41.7|39.3|41.7|39.3|41.56|39.16|0
1648057930000|2022-03-23 17:52:10|41.67|39.27|41.51|39.11|41.67|39.27|41.45|39.05|0
1648057940000|2022-03-23 17:52:20|41.45|39.05|41.45|39.05|41.51|39.11|41.45|39.05|0
1648057950000|2022-03-23 17:52:30|41.56|39.16|41.62|39.22|41.62|39.22|41.56|39.16|0
1648057960000|2022-03-23 17:52:40|41.67|39.27|41.48|39.08|41.67|39.27|41.45|39.05|0
1648057970000|2022-03-23 17:52:50|41.51|39.11|41.51|39.11|41.56|39.16|41.51|39.11|0
1648057980000|2022-03-23 17:53:00|41.4|39|41.67|39.27|41.67|39.27|41.4|39|0
1648057990000|2022-03-23 17:53:10|41.62|39.22|41.62|39.22|41.62|39.22|41.56|39.16|0
1648058000000|2022-03-23 17:53:20|41.56|39.16|41.67|39.27|41.67|39.27|41.56|39.16|0
1648058010000|2022-03-23 17:53:30|41.72|39.32|41.83|39.43|41.83|39.43|41.72|39.32|0
1648058020000|2022-03-23 17:53:40|41.89|39.49|41.62|39.22|41.89|39.49|41.62|39.22|0
1648058030000|2022-03-23 17:53:50|41.67|39.27|41.62|39.22|41.67|39.27|41.62|39.22|0
1648058040000|2022-03-23 17:54:00|41.56|39.16|41.78|39.38|41.78|39.38|41.56|39.16|0
1648058050000|2022-03-23 17:54:10|41.83|39.43|41.72|39.32|41.83|39.43|41.72|39.32|0
1648058060000|2022-03-23 17:54:20|42|39.6|42.11|39.71|42.11|39.71|42|39.6|0
1648058070000|2022-03-23 17:54:30|42.21|39.81|42.11|39.71|42.21|39.81|42.05|39.65|0
1648058080000|2022-03-23 17:54:40|42.05|39.65|42.24|39.84|42.27|39.87|42.05|39.65|0
1648058090000|2022-03-23 17:54:50|42.32|39.92|42.32|39.92|42.32|39.92|42.27|39.87|0
1648058100000|2022-03-23 17:55:00|42.38|39.98|42.49|40.09|42.49|40.09|42.38|39.98|0
1648058110000|2022-03-23 17:55:10|42.54|40.14|42.38|39.98|42.54|40.14|42.38|39.98|0
1648058120000|2022-03-23 17:55:20|42.32|39.92|42.38|39.98|42.38|39.98|42.27|39.87|0
1648058130000|2022-03-23 17:55:30|42.32|39.92|42.1|39.7|42.32|39.92|42.1|39.7|0
1648058140000|2022-03-23 17:55:40|42.16|39.76|42.13|39.73|42.16|39.76|42.1|39.7|0
1648058150000|2022-03-23 17:55:50|42.16|39.76|42.16|39.76|42.16|39.76|42.05|39.65|0
1648058160000|2022-03-23 17:56:00|42.19|39.79|42.16|39.76|42.19|39.79|42.13|39.73|0
1648058170000|2022-03-23 17:56:10|42.1|39.7|42.21|39.81|42.21|39.81|42.1|39.7|0
1648058180000|2022-03-23 17:56:20|42.27|39.87|42.38|39.98|42.38|39.98|42.27|39.87|0
1648058190000|2022-03-23 17:56:30|42.43|40.03|42.38|39.98|42.43|40.03|42.38|39.98|0
1648058200000|2022-03-23 17:56:40|42.32|39.92|42.38|39.98|42.38|39.98|42.27|39.87|0
1648058210000|2022-03-23 17:56:50|42.32|39.92|42.4|40|42.4|40|42.27|39.87|0
1648058220000|2022-03-23 17:57:00|42.38|39.98|42.38|39.98|42.43|40.03|42.38|39.98|0
1648058230000|2022-03-23 17:57:10|42.32|39.92|42.27|39.87|42.32|39.92|42.27|39.87|0
1648058240000|2022-03-23 17:57:20|42.21|39.81|42.16|39.76|42.21|39.81|42.16|39.76|0
1648058250000|2022-03-23 17:57:30|42.1|39.7|42.27|39.87|42.27|39.87|42.1|39.7|0
1648058260000|2022-03-23 17:57:40|42.18|39.78|42.16|39.76|42.21|39.81|42.16|39.76|0
1648058270000|2022-03-23 17:57:50|42.1|39.7|42.16|39.76|42.16|39.76|42.1|39.7|0
1648058280000|2022-03-23 17:58:00|42.21|39.81|42.21|39.81|42.27|39.87|42.21|39.81|0
1648058290000|2022-03-23 17:58:10|42.24|39.84|42.43|40.03|42.43|40.03|42.24|39.84|0
1648058300000|2022-03-23 17:58:20|42.38|39.98|42.43|40.03|42.49|40.09|42.38|39.98|0
1648058320000|2022-03-23 17:58:40|42.54|40.14|42.43|40.03|42.54|40.14|42.43|40.03|0
1648058330000|2022-03-23 17:58:50|42.49|40.09|42.49|40.09|42.6|40.2|42.49|40.09|0
1648058340000|2022-03-23 17:59:00|42.32|39.92|42.32|39.92|42.32|39.92|42.27|39.87|0
1648058350000|2022-03-23 17:59:10|42.38|39.98|42.43|40.03|42.43|40.03|42.38|39.98|0
1648058360000|2022-03-23 17:59:20|42.38|39.98|42.38|39.98|42.4|40|42.38|39.98|0
1648058370000|2022-03-23 17:59:30|42.32|39.92|42.27|39.87|42.32|39.92|42.27|39.87|0
1648058380000|2022-03-23 17:59:40|42.29|39.89|42.27|39.87|42.32|39.92|42.27|39.87|0
1648058390000|2022-03-23 17:59:50|42.32|39.92|42.38|39.98|42.38|39.98|42.32|39.92|0
1648058400000|2022-03-23 18:00:00|42.43|40.03|42.38|39.98|42.49|40.09|42.38|39.98|0
1648058410000|2022-03-23 18:00:10|42.16|39.76|42.05|39.65|42.16|39.76|42.05|39.65|0
1648058420000|2022-03-23 18:00:20|42.1|39.7|41.94|39.54|42.1|39.7|41.94|39.54|0
1648058430000|2022-03-23 18:00:30|41.83|39.43|41.83|39.43|41.94|39.54|41.83|39.43|0
1648058440000|2022-03-23 18:00:40|41.88|39.48|42.05|39.65|42.05|39.65|41.88|39.48|0
1648058450000|2022-03-23 18:00:50|41.94|39.54|41.94|39.54|41.99|39.59|41.94|39.54|0
1648058460000|2022-03-23 18:01:00|42.05|39.65|41.94|39.54|42.05|39.65|41.94|39.54|0
1648058470000|2022-03-23 18:01:10|41.96|39.56|41.99|39.59|41.99|39.59|41.94|39.54|0
1648058480000|2022-03-23 18:01:20|42.05|39.65|42.05|39.65|42.05|39.65|41.99|39.59|0
1648058490000|2022-03-23 18:01:30|41.99|39.59|42.05|39.65|42.05|39.65|41.99|39.59|0
1648058500000|2022-03-23 18:01:40|41.99|39.59|42.07|39.67|42.07|39.67|41.99|39.59|0
1648058510000|2022-03-23 18:01:50|42.16|39.76|42.16|39.76|42.38|39.98|42.16|39.76|0
1648058520000|2022-03-23 18:02:00|42.21|39.81|42.24|39.84|42.24|39.84|42.16|39.76|0
1648058530000|2022-03-23 18:02:10|42.27|39.87|42.27|39.87|42.29|39.89|42.21|39.81|0
1648058540000|2022-03-23 18:02:20|42.32|39.92|42.27|39.87|42.32|39.92|42.24|39.84|0
1648058550000|2022-03-23 18:02:30|42.38|39.98|42.43|40.03|42.49|40.09|42.38|39.98|0
1648058560000|2022-03-23 18:02:40|42.46|40.06|42.49|40.09|42.51|40.11|42.46|40.06|0
1648058570000|2022-03-23 18:02:50|42.54|40.14|42.4|40|42.54|40.14|42.38|39.98|0
1648058580000|2022-03-23 18:03:00|42.38|39.98|42.27|39.87|42.38|39.98|42.21|39.81|0
1648058590000|2022-03-23 18:03:10|42.24|39.84|42.43|40.03|42.43|40.03|42.24|39.84|0
1648058600000|2022-03-23 18:03:20|42.49|40.09|42.57|40.17|42.6|40.2|42.49|40.09|0
1648058610000|2022-03-23 18:03:30|42.54|40.14|42.49|40.09|42.54|40.14|42.43|40.03|0
1648058620000|2022-03-23 18:03:40|42.43|40.03|42.49|40.09|42.51|40.11|42.43|40.03|0
1648058630000|2022-03-23 18:03:50|42.38|39.98|42.35|39.95|42.38|39.98|42.35|39.95|0
1648058640000|2022-03-23 18:04:00|42.38|39.98|42.27|39.87|42.38|39.98|42.27|39.87|0
1648058650000|2022-03-23 18:04:10|42.54|40.14|42.43|40.03|42.6|40.2|42.43|40.03|0
1648058660000|2022-03-23 18:04:20|42.51|40.11|42.54|40.14|42.6|40.2|42.51|40.11|0
1648058670000|2022-03-23 18:04:30|42.51|40.11|42.37|39.97|42.51|40.11|42.37|39.97|0
1648058680000|2022-03-23 18:04:40|42.43|40.03|42.43|40.03|42.43|40.03|42.37|39.97|0
1648058690000|2022-03-23 18:04:50|42.37|39.97|42.4|40|42.4|40|42.37|39.97|0
1648058700000|2022-03-23 18:05:00|42.37|39.97|42.02|39.62|42.37|39.97|42.02|39.62|0
1648058710000|2022-03-23 18:05:10|41.94|39.54|41.77|39.37|41.94|39.54|41.77|39.37|0
1648058720000|2022-03-23 18:05:20|41.83|39.43|41.83|39.43|41.88|39.48|41.83|39.43|0
1648058730000|2022-03-23 18:05:30|41.77|39.37|41.72|39.32|41.83|39.43|41.72|39.32|0
1648058740000|2022-03-23 18:05:40|41.67|39.27|41.88|39.48|41.88|39.48|41.67|39.27|0
1648058750000|2022-03-23 18:05:50|41.94|39.54|41.85|39.45|41.94|39.54|41.85|39.45|0
1648058760000|2022-03-23 18:06:00|41.94|39.54|41.83|39.43|41.99|39.59|41.83|39.43|0
1648058770000|2022-03-23 18:06:10|41.94|39.54|41.88|39.48|42.05|39.65|41.88|39.48|0
1648058780000|2022-03-23 18:06:20|41.94|39.54|41.83|39.43|41.94|39.54|41.83|39.43|0
1648058790000|2022-03-23 18:06:30|41.88|39.48|41.66|39.26|41.88|39.48|41.66|39.26|0
1648058800000|2022-03-23 18:06:40|41.75|39.35|41.96|39.56|41.96|39.56|41.75|39.35|0
1648058810000|2022-03-23 18:06:50|41.94|39.54|41.88|39.48|41.94|39.54|41.74|39.34|0
1648058820000|2022-03-23 18:07:00|41.91|39.51|41.94|39.54|41.94|39.54|41.91|39.51|0
1648058830000|2022-03-23 18:07:10|41.99|39.59|41.88|39.48|41.99|39.59|41.88|39.48|0
1648058840000|2022-03-23 18:07:20|41.72|39.32|41.88|39.48|41.88|39.48|41.72|39.32|0
1648058850000|2022-03-23 18:07:30|41.94|39.54|41.12|38.72|41.94|39.54|41.12|38.72|0
1648058860000|2022-03-23 18:07:40|41.06|38.66|41.06|38.66|41.06|38.66|41.06|38.66|0
1648058870000|2022-03-23 18:07:50|41.12|38.72|41.01|38.61|41.12|38.72|41.01|38.61|0
1648058880000|2022-03-23 18:08:00|41.03|38.63|41.12|38.72|41.12|38.72|41.03|38.63|0
1648058890000|2022-03-23 18:08:10|41.06|38.66|41.22|38.82|41.22|38.82|40.95|38.55|0
1648058900000|2022-03-23 18:08:20|41.28|38.88|41.28|38.88|41.28|38.88|41.22|38.82|0
1648058910000|2022-03-23 18:08:30|41.17|38.77|41.01|38.61|41.17|38.77|41.01|38.61|0
1648058920000|2022-03-23 18:08:40|41.06|38.66|40.95|38.55|41.06|38.66|40.95|38.55|0
1648058930000|2022-03-23 18:08:50|40.9|38.5|40.58|38.18|40.9|38.5|40.58|38.18|0
1648058940000|2022-03-23 18:09:00|40.63|38.23|41.16|38.76|41.16|38.76|40.53|38.13|0
1648058950000|2022-03-23 18:09:10|41.1|38.7|41.13|38.73|41.16|38.76|41.1|38.7|0
1648058960000|2022-03-23 18:09:20|41.05|38.65|40.94|38.54|41.05|38.65|40.94|38.54|0
1648058970000|2022-03-23 18:09:30|40.89|38.49|40.78|38.38|40.89|38.49|40.73|38.33|0
1648058980000|2022-03-23 18:09:40|40.73|38.33|40.67|38.27|40.73|38.33|40.67|38.27|0
1648058990000|2022-03-23 18:09:50|40.73|38.33|40.78|38.38|40.78|38.38|40.67|38.27|0
1648059000000|2022-03-23 18:10:00|40.83|38.43|41.02|38.62|41.05|38.65|40.83|38.43|0
1648059010000|2022-03-23 18:10:10|40.99|38.59|40.67|38.27|40.99|38.59|40.67|38.27|0
1648059020000|2022-03-23 18:10:20|40.46|38.06|40.41|38.01|40.46|38.06|40.41|38.01|0
1648059030000|2022-03-23 18:10:30|40.36|37.96|40.36|37.96|40.41|38.01|40.36|37.96|0
1648059040000|2022-03-23 18:10:40|40.41|38.01|40.41|38.01|40.46|38.06|40.41|38.01|0
1648059050000|2022-03-23 18:10:50|40.46|38.06|40.62|38.22|40.62|38.22|40.46|38.06|0
1648059060000|2022-03-23 18:11:00|40.59|38.19|40.51|38.11|40.59|38.19|40.51|38.11|0
1648059070000|2022-03-23 18:11:10|40.46|38.06|40.46|38.06|40.46|38.06|40.41|38.01|0
1648059080000|2022-03-23 18:11:20|40.51|38.11|40.67|38.27|40.67|38.27|40.51|38.11|0
1648059090000|2022-03-23 18:11:30|40.62|38.22|40.78|38.38|40.78|38.38|40.62|38.22|0
1648059100000|2022-03-23 18:11:40|40.73|38.33|40.62|38.22|40.73|38.33|40.62|38.22|0
1648059110000|2022-03-23 18:11:50|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1648059120000|2022-03-23 18:12:00|40.73|38.33|40.46|38.06|40.73|38.33|40.46|38.06|0
1648059130000|2022-03-23 18:12:10|40.67|38.27|40.78|38.38|40.78|38.38|40.67|38.27|0
1648059140000|2022-03-23 18:12:20|40.67|38.27|40.51|38.11|40.67|38.27|40.51|38.11|0
1648059150000|2022-03-23 18:12:30|40.49|38.09|40.46|38.06|40.49|38.09|40.41|38.01|0
1648059160000|2022-03-23 18:12:40|40.51|38.11|40.57|38.17|40.57|38.17|40.51|38.11|0
1648059170000|2022-03-23 18:12:50|40.62|38.22|40.62|38.22|40.67|38.27|40.62|38.22|0
1648059180000|2022-03-23 18:13:00|40.73|38.33|40.73|38.33|40.73|38.33|40.67|38.27|0
1648059190000|2022-03-23 18:13:10|40.83|38.43|40.89|38.49|40.94|38.54|40.83|38.43|0
1648059200000|2022-03-23 18:13:20|40.83|38.43|40.65|38.25|40.83|38.43|40.62|38.22|0
1648059210000|2022-03-23 18:13:30|40.73|38.33|40.78|38.38|40.78|38.38|40.7|38.3|0
1648059220000|2022-03-23 18:13:40|40.83|38.43|40.73|38.33|40.83|38.43|40.73|38.33|0
1648059230000|2022-03-23 18:13:50|40.65|38.25|40.62|38.22|40.65|38.25|40.62|38.22|0
1648059240000|2022-03-23 18:14:00|40.73|38.33|40.89|38.49|40.89|38.49|40.7|38.3|0
1648059250000|2022-03-23 18:14:10|40.73|38.33|40.78|38.38|40.78|38.38|40.67|38.27|0
1648059260000|2022-03-23 18:14:20|40.83|38.43|40.73|38.33|40.83|38.43|40.73|38.33|0
1648059270000|2022-03-23 18:14:30|40.67|38.27|40.73|38.33|40.73|38.33|40.67|38.27|0
1648059280000|2022-03-23 18:14:40|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1648059290000|2022-03-23 18:14:50|40.62|38.22|40.51|38.11|40.62|38.22|40.51|38.11|0
1648059300000|2022-03-23 18:15:00|40.41|38.01|40.3|37.9|40.41|38.01|40.3|37.9|0
1648059310000|2022-03-23 18:15:10|40.2|37.8|40.09|37.69|40.2|37.8|40.04|37.64|0
1648059320000|2022-03-23 18:15:20|40.2|37.8|40.2|37.8|40.2|37.8|40.14|37.74|0
1648059330000|2022-03-23 18:15:30|40.25|37.85|40.25|37.85|40.25|37.85|40.2|37.8|0
1648059340000|2022-03-23 18:15:40|40.19|37.79|40.33|37.93|40.33|37.93|40.19|37.79|0
1648059350000|2022-03-23 18:15:50|40.41|38.01|40.41|38.01|40.41|38.01|40.35|37.95|0
1648059360000|2022-03-23 18:16:00|40.46|38.06|40.67|38.27|40.67|38.27|40.46|38.06|0
1648059370000|2022-03-23 18:16:10|40.73|38.33|40.89|38.49|40.89|38.49|40.73|38.33|0
1648059380000|2022-03-23 18:16:20|40.94|38.54|41.1|38.7|41.1|38.7|40.94|38.54|0
1648059390000|2022-03-23 18:16:30|41.21|38.81|41.26|38.86|41.26|38.86|41.21|38.81|0
1648059400000|2022-03-23 18:16:40|41.21|38.81|41.18|38.78|41.21|38.81|41.15|38.75|0
1648059410000|2022-03-23 18:16:50|41.31|38.91|41.15|38.75|41.31|38.91|41.15|38.75|0
1648059420000|2022-03-23 18:17:00|41.05|38.65|41.15|38.75|41.26|38.86|41.05|38.65|0
1648059430000|2022-03-23 18:17:10|41.21|38.81|41.37|38.97|41.37|38.97|41.21|38.81|0
1648059440000|2022-03-23 18:17:20|41.26|38.86|41.31|38.91|41.31|38.91|41.26|38.86|0
1648059450000|2022-03-23 18:17:30|41.26|38.86|41.31|38.91|41.31|38.91|41.26|38.86|0
1648059460000|2022-03-23 18:17:40|41.37|38.97|41.31|38.91|41.37|38.97|41.31|38.91|0
1648059470000|2022-03-23 18:17:50|41.26|38.86|41.37|38.97|41.37|38.97|41.26|38.86|0
1648059480000|2022-03-23 18:18:00|41.58|39.18|41.37|38.97|41.58|39.18|41.37|38.97|0
1648059490000|2022-03-23 18:18:10|41.39|38.99|41.37|38.97|41.39|38.99|41.37|38.97|0
1648059500000|2022-03-23 18:18:20|41.31|38.91|41.31|38.91|41.37|38.97|41.26|38.86|0
1648059510000|2022-03-23 18:18:30|41.48|39.08|41.42|39.02|41.53|39.13|41.42|39.02|0
1648059520000|2022-03-23 18:18:40|41.37|38.97|41.21|38.81|41.37|38.97|41.21|38.81|0
1648059540000|2022-03-23 18:19:00|41.26|38.86|41.21|38.81|41.26|38.86|41.21|38.81|0
1648059550000|2022-03-23 18:19:10|41.34|38.94|41.26|38.86|41.34|38.94|41.26|38.86|0
1648059560000|2022-03-23 18:19:20|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1648059570000|2022-03-23 18:19:30|41.37|38.97|41.42|39.02|41.42|39.02|41.37|38.97|0
1648059580000|2022-03-23 18:19:40|41.37|38.97|41.37|38.97|41.42|39.02|41.37|38.97|0
1648059590000|2022-03-23 18:19:50|41.53|39.13|41.47|39.07|41.53|39.13|41.47|39.07|0
1648059600000|2022-03-23 18:20:00|41.45|39.05|41.5|39.1|41.61|39.21|41.45|39.05|0
1648059610000|2022-03-23 18:20:10|41.47|39.07|41.47|39.07|41.53|39.13|41.47|39.07|0
1648059620000|2022-03-23 18:20:20|41.75|39.35|41.58|39.18|41.75|39.35|41.58|39.18|0
1648059630000|2022-03-23 18:20:30|41.53|39.13|41.58|39.18|41.64|39.24|41.53|39.13|0
1648059640000|2022-03-23 18:20:40|41.53|39.13|41.75|39.35|41.75|39.35|41.53|39.13|0
1648059650000|2022-03-23 18:20:50|41.72|39.32|41.69|39.29|41.75|39.35|41.69|39.29|0
1648059660000|2022-03-23 18:21:00|41.64|39.24|41.64|39.24|41.64|39.24|41.58|39.18|0
1648059670000|2022-03-23 18:21:10|41.53|39.13|41.47|39.07|41.53|39.13|41.47|39.07|0
1648059680000|2022-03-23 18:21:20|41.42|39.02|41.53|39.13|41.58|39.18|41.42|39.02|0
1648059690000|2022-03-23 18:21:30|41.55|39.15|41.69|39.29|41.69|39.29|41.55|39.15|0
1648059700000|2022-03-23 18:21:40|41.53|39.13|41.47|39.07|41.55|39.15|41.47|39.07|0
1648059720000|2022-03-23 18:22:00|41.31|38.91|41.39|38.99|41.39|38.99|41.26|38.86|0
1648059730000|2022-03-23 18:22:10|41.53|39.13|41.42|39.02|41.58|39.18|41.42|39.02|0
1648059740000|2022-03-23 18:22:20|41.37|38.97|41.31|38.91|41.42|39.02|41.31|38.91|0
1648059750000|2022-03-23 18:22:30|41.2|38.8|41.26|38.86|41.31|38.91|41.2|38.8|0
1648059760000|2022-03-23 18:22:40|41.2|38.8|41.26|38.86|41.26|38.86|41.2|38.8|0
1648059770000|2022-03-23 18:22:50|41.28|38.88|41.2|38.8|41.28|38.88|41.2|38.8|0
1648059780000|2022-03-23 18:23:00|41.1|38.7|41.1|38.7|41.1|38.7|41.04|38.64|0
1648059790000|2022-03-23 18:23:10|41.26|38.86|41.31|38.91|41.31|38.91|41.26|38.86|0
1648059800000|2022-03-23 18:23:20|41.42|39.02|41.31|38.91|41.47|39.07|41.31|38.91|0
1648059810000|2022-03-23 18:23:30|41.42|39.02|41.45|39.05|41.45|39.05|41.42|39.02|0
1648059820000|2022-03-23 18:23:40|41.47|39.07|41.58|39.18|41.58|39.18|41.47|39.07|0
1648059830000|2022-03-23 18:23:50|41.53|39.13|41.31|38.91|41.53|39.13|41.31|38.91|0
1648059840000|2022-03-23 18:24:00|41.26|38.86|41.31|38.91|41.31|38.91|41.1|38.7|0
1648059850000|2022-03-23 18:24:10|41.42|39.02|41.37|38.97|41.42|39.02|41.28|38.88|0
1648059860000|2022-03-23 18:24:20|41.15|38.75|41.15|38.75|41.2|38.8|41.15|38.75|0
1648059870000|2022-03-23 18:24:30|41.26|38.86|41.18|38.78|41.26|38.86|41.18|38.78|0
1648059880000|2022-03-23 18:24:40|41.2|38.8|41.15|38.75|41.2|38.8|41.15|38.75|0
1648059890000|2022-03-23 18:24:50|41.1|38.7|41.2|38.8|41.2|38.8|41.1|38.7|0
1648059900000|2022-03-23 18:25:00|41.15|38.75|41.2|38.8|41.2|38.8|41.15|38.75|0
1648059910000|2022-03-23 18:25:10|41.04|38.64|41.04|38.64|41.1|38.7|41.04|38.64|0
1648059920000|2022-03-23 18:25:20|41.1|38.7|41.26|38.86|41.26|38.86|41.1|38.7|0
1648059930000|2022-03-23 18:25:30|41.2|38.8|41.26|38.86|41.26|38.86|41.15|38.75|0
1648059940000|2022-03-23 18:25:40|41.2|38.8|41.18|38.78|41.2|38.8|41.15|38.75|0
1648059950000|2022-03-23 18:25:50|41.36|38.96|41.36|38.96|41.36|38.96|41.31|38.91|0
1648059960000|2022-03-23 18:26:00|41.47|39.07|41.47|39.07|41.53|39.13|41.47|39.07|0
1648059970000|2022-03-23 18:26:10|41.53|39.13|41.53|39.13|41.58|39.18|41.53|39.13|0
1648059980000|2022-03-23 18:26:20|41.47|39.07|41.53|39.13|41.53|39.13|41.47|39.07|0
1648059990000|2022-03-23 18:26:30|41.58|39.18|41.47|39.07|41.58|39.18|41.47|39.07|0
1648060000000|2022-03-23 18:26:40|41.58|39.18|41.69|39.29|41.69|39.29|41.58|39.18|0
1648060010000|2022-03-23 18:26:50|41.8|39.4|42.07|39.67|42.07|39.67|41.8|39.4|0
1648060020000|2022-03-23 18:27:00|41.91|39.51|41.85|39.45|41.91|39.51|41.82|39.42|0
1648060030000|2022-03-23 18:27:10|41.8|39.4|41.91|39.51|41.91|39.51|41.8|39.4|0
1648060040000|2022-03-23 18:27:20|41.85|39.45|41.93|39.53|41.93|39.53|41.77|39.37|0
1648060050000|2022-03-23 18:27:30|41.91|39.51|41.96|39.56|42.02|39.62|41.91|39.51|0
1648060060000|2022-03-23 18:27:40|41.85|39.45|42.07|39.67|42.12|39.72|41.85|39.45|0
1648060070000|2022-03-23 18:27:50|42.02|39.62|42.07|39.67|42.12|39.72|42.02|39.62|0
1648060080000|2022-03-23 18:28:00|42.12|39.72|42.18|39.78|42.18|39.78|42.12|39.72|0
1648060090000|2022-03-23 18:28:10|42.12|39.72|42.4|40|42.4|40|42.12|39.72|0
1648060100000|2022-03-23 18:28:20|42.45|40.05|42.34|39.94|42.45|40.05|42.29|39.89|0
1648060110000|2022-03-23 18:28:30|42.4|40|42.34|39.94|42.4|40|42.34|39.94|0
1648060120000|2022-03-23 18:28:40|42.4|40|42.23|39.83|42.4|40|42.23|39.83|0
1648060130000|2022-03-23 18:28:50|42.18|39.78|42.07|39.67|42.18|39.78|42.07|39.67|0
1648060140000|2022-03-23 18:29:00|42.12|39.72|42.34|39.94|42.34|39.94|42.12|39.72|0
1648060150000|2022-03-23 18:29:10|42.4|40|42.34|39.94|42.4|40|42.34|39.94|0
1648060160000|2022-03-23 18:29:20|42.4|40|42.34|39.94|42.4|40|42.34|39.94|0
1648060170000|2022-03-23 18:29:30|42.29|39.89|42.29|39.89|42.34|39.94|42.29|39.89|0
1648060180000|2022-03-23 18:29:40|42.31|39.91|42.4|40|42.4|40|42.29|39.89|0
1648060190000|2022-03-23 18:29:50|42.34|39.94|42.51|40.11|42.51|40.11|42.34|39.94|0
1648060200000|2022-03-23 18:30:00|42.62|40.22|42.51|40.11|42.62|40.22|42.4|40|0
1648060210000|2022-03-23 18:30:10|42.62|40.22|42.62|40.22|42.67|40.27|42.62|40.22|0
1648060220000|2022-03-23 18:30:20|42.78|40.38|42.73|40.33|42.84|40.44|42.67|40.27|0
1648060230000|2022-03-23 18:30:30|42.62|40.22|42.62|40.22|42.62|40.22|42.62|40.22|0
1648060240000|2022-03-23 18:30:40|42.56|40.16|42.51|40.11|42.56|40.16|42.48|40.08|0
1648060250000|2022-03-23 18:30:50|42.34|39.94|42.31|39.91|42.34|39.94|42.29|39.89|0
1648060260000|2022-03-23 18:31:00|42.18|39.78|42.18|39.78|42.18|39.78|42.12|39.72|0
1648060270000|2022-03-23 18:31:10|42.23|39.83|42.29|39.89|42.29|39.89|42.23|39.83|0
1648060280000|2022-03-23 18:31:20|42.34|39.94|42.42|40.02|42.42|40.02|42.34|39.94|0
1648060290000|2022-03-23 18:31:30|42.51|40.11|42.29|39.89|42.51|40.11|42.29|39.89|0
1648060300000|2022-03-23 18:31:40|42.23|39.83|42.26|39.86|42.29|39.89|42.23|39.83|0
1648060310000|2022-03-23 18:31:50|42.29|39.89|42.23|39.83|42.29|39.89|42.23|39.83|0
1648060320000|2022-03-23 18:32:00|42.34|39.94|42.12|39.72|42.34|39.94|42.07|39.67|0
1648060330000|2022-03-23 18:32:10|42.07|39.67|42.01|39.61|42.07|39.67|42.01|39.61|0
1648060340000|2022-03-23 18:32:20|42.07|39.67|41.9|39.5|42.07|39.67|41.9|39.5|0
1648060350000|2022-03-23 18:32:30|41.96|39.56|41.9|39.5|42.01|39.61|41.9|39.5|0
1648060360000|2022-03-23 18:32:40|41.85|39.45|41.9|39.5|41.9|39.5|41.85|39.45|0
1648060370000|2022-03-23 18:32:50|41.96|39.56|41.8|39.4|41.96|39.56|41.8|39.4|0
1648060380000|2022-03-23 18:33:00|41.74|39.34|42.07|39.67|42.07|39.67|41.74|39.34|0
1648060390000|2022-03-23 18:33:10|42.01|39.61|41.93|39.53|42.01|39.61|41.93|39.53|0
1648060400000|2022-03-23 18:33:20|41.9|39.5|41.85|39.45|41.9|39.5|41.79|39.39|0
1648060410000|2022-03-23 18:33:30|41.74|39.34|41.69|39.29|41.74|39.34|41.69|39.29|0
1648060420000|2022-03-23 18:33:40|41.74|39.34|41.96|39.56|41.96|39.56|41.74|39.34|0
1648060430000|2022-03-23 18:33:50|41.9|39.5|41.9|39.5|41.93|39.53|41.9|39.5|0
1648060440000|2022-03-23 18:34:00|41.63|39.23|41.69|39.29|41.69|39.29|41.63|39.23|0
1648060450000|2022-03-23 18:34:10|41.63|39.23|41.88|39.48|41.88|39.48|41.63|39.23|0
1648060460000|2022-03-23 18:34:20|41.85|39.45|41.69|39.29|41.85|39.45|41.69|39.29|0
1648060470000|2022-03-23 18:34:30|41.63|39.23|41.63|39.23|41.63|39.23|41.63|39.23|0
1648060480000|2022-03-23 18:34:40|41.69|39.29|41.58|39.18|41.69|39.29|41.58|39.18|0
1648060490000|2022-03-23 18:34:50|41.6|39.2|41.69|39.29|41.69|39.29|41.52|39.12|0
1648060500000|2022-03-23 18:35:00|41.58|39.18|41.52|39.12|41.58|39.18|41.52|39.12|0
1648060510000|2022-03-23 18:35:10|41.58|39.18|41.41|39.01|41.58|39.18|41.41|39.01|0
1648060520000|2022-03-23 18:35:20|41.47|39.07|41.58|39.18|41.58|39.18|41.47|39.07|0
1648060540000|2022-03-23 18:35:40|41.63|39.23|41.36|38.96|41.63|39.23|41.36|38.96|0
1648060550000|2022-03-23 18:35:50|41.41|39.01|41.47|39.07|41.47|39.07|41.41|39.01|0
1648060560000|2022-03-23 18:36:00|41.63|39.23|41.9|39.5|41.9|39.5|41.63|39.23|0
1648060570000|2022-03-23 18:36:10|41.85|39.45|42.07|39.67|42.07|39.67|41.85|39.45|0
1648060580000|2022-03-23 18:36:20|42.01|39.61|42.07|39.67|42.07|39.67|41.96|39.56|0
1648060590000|2022-03-23 18:36:30|41.96|39.56|41.96|39.56|41.96|39.56|41.9|39.5|0
1648060600000|2022-03-23 18:36:40|41.9|39.5|41.68|39.28|41.9|39.5|41.68|39.28|0
1648060610000|2022-03-23 18:36:50|41.63|39.23|41.63|39.23|41.68|39.28|41.63|39.23|0
1648060620000|2022-03-23 18:37:00|41.58|39.18|41.74|39.34|41.74|39.34|41.58|39.18|0
1648060630000|2022-03-23 18:37:10|41.79|39.39|41.68|39.28|41.79|39.39|41.68|39.28|0
1648060640000|2022-03-23 18:37:20|41.52|39.12|41.25|38.85|41.52|39.12|41.25|38.85|0
1648060650000|2022-03-23 18:37:30|41.2|38.8|41.04|38.64|41.2|38.8|41.04|38.64|0
1648060660000|2022-03-23 18:37:40|41.06|38.66|41.22|38.82|41.22|38.82|41.04|38.64|0
1648060670000|2022-03-23 18:37:50|41.25|38.85|41.17|38.77|41.25|38.85|41.14|38.74|0
1648060680000|2022-03-23 18:38:00|41.36|38.96|41.47|39.07|41.47|39.07|41.36|38.96|0
1648060690000|2022-03-23 18:38:10|41.63|39.23|41.74|39.34|41.74|39.34|41.63|39.23|0
1648060700000|2022-03-23 18:38:20|41.79|39.39|41.9|39.5|41.9|39.5|41.71|39.31|0
1648060710000|2022-03-23 18:38:30|41.96|39.56|41.9|39.5|41.96|39.56|41.9|39.5|0
1648060720000|2022-03-23 18:38:40|42.01|39.61|41.96|39.56|42.01|39.61|41.9|39.5|0
1648060730000|2022-03-23 18:38:50|41.9|39.5|41.68|39.28|41.9|39.5|41.68|39.28|0
1648060740000|2022-03-23 18:39:00|41.79|39.39|42.07|39.67|42.07|39.67|41.79|39.39|0
1648060750000|2022-03-23 18:39:10|42.01|39.61|42.12|39.72|42.12|39.72|42.01|39.61|0
1648060760000|2022-03-23 18:39:20|42.06|39.66|42.17|39.77|42.17|39.77|42.06|39.66|0
1648060770000|2022-03-23 18:39:30|42.12|39.72|42.28|39.88|42.28|39.88|42.12|39.72|0
1648060780000|2022-03-23 18:39:40|42.34|39.94|42.23|39.83|42.34|39.94|42.23|39.83|0
1648060790000|2022-03-23 18:39:50|42.17|39.77|42.28|39.88|42.28|39.88|42.17|39.77|0
1648060800000|2022-03-23 18:40:00|42.39|39.99|42.34|39.94|42.39|39.99|42.34|39.94|0
1648060810000|2022-03-23 18:40:10|42.45|40.05|42.36|39.96|42.45|40.05|42.34|39.94|0
1648060820000|2022-03-23 18:40:20|42.39|39.99|42.5|40.1|42.5|40.1|42.39|39.99|0
1648060830000|2022-03-23 18:40:30|42.61|40.21|42.39|39.99|42.61|40.21|42.39|39.99|0
1648060840000|2022-03-23 18:40:40|42.45|40.05|42.45|40.05|42.45|40.05|42.39|39.99|0
1648060850000|2022-03-23 18:40:50|42.56|40.16|42.47|40.07|42.56|40.16|42.47|40.07|0
1648060860000|2022-03-23 18:41:00|42.5|40.1|42.53|40.13|42.53|40.13|42.45|40.05|0
1648060870000|2022-03-23 18:41:10|42.56|40.16|42.28|39.88|42.56|40.16|42.28|39.88|0
1648060880000|2022-03-23 18:41:20|42.56|40.16|42.5|40.1|42.56|40.16|42.45|40.05|0
1648060890000|2022-03-23 18:41:30|42.45|40.05|42.45|40.05|42.45|40.05|42.45|40.05|0
1648060900000|2022-03-23 18:41:40|42.39|39.99|42.34|39.94|42.45|40.05|42.34|39.94|0
1648060910000|2022-03-23 18:41:50|42.39|39.99|42.23|39.83|42.39|39.99|42.23|39.83|0
1648060920000|2022-03-23 18:42:00|42.28|39.88|42.39|39.99|42.39|39.99|42.28|39.88|0
1648060930000|2022-03-23 18:42:10|42.34|39.94|42.34|39.94|42.39|39.99|42.34|39.94|0
1648060940000|2022-03-23 18:42:20|42.28|39.88|42.23|39.83|42.28|39.88|42.23|39.83|0
1648060950000|2022-03-23 18:42:30|42.28|39.88|42.28|39.88|42.28|39.88|42.28|39.88|0
1648060960000|2022-03-23 18:42:40|42.17|39.77|42.12|39.72|42.17|39.77|42.12|39.72|0
1648060970000|2022-03-23 18:42:50|42.17|39.77|42.09|39.69|42.17|39.77|42.09|39.69|0
1648060980000|2022-03-23 18:43:00|42.28|39.88|42.01|39.61|42.28|39.88|42.01|39.61|0
1648060990000|2022-03-23 18:43:10|41.95|39.55|41.95|39.55|42.06|39.66|41.95|39.55|0
1648061000000|2022-03-23 18:43:20|41.9|39.5|42.06|39.66|42.06|39.66|41.9|39.5|0
1648061010000|2022-03-23 18:43:30|42.12|39.72|42.01|39.61|42.12|39.72|42.01|39.61|0
1648061020000|2022-03-23 18:43:40|41.95|39.55|42.01|39.61|42.06|39.66|41.95|39.55|0
1648061030000|2022-03-23 18:43:50|42.06|39.66|42.01|39.61|42.06|39.66|41.98|39.58|0
1648061040000|2022-03-23 18:44:00|42.06|39.66|42.12|39.72|42.17|39.77|42.06|39.66|0
1648061050000|2022-03-23 18:44:10|42.23|39.83|42.25|39.85|42.25|39.85|42.23|39.83|0
1648061060000|2022-03-23 18:44:20|42.28|39.88|42.28|39.88|42.28|39.88|42.12|39.72|0
1648061070000|2022-03-23 18:44:30|42.34|39.94|42.39|39.99|42.39|39.99|42.34|39.94|0
1648061080000|2022-03-23 18:44:40|42.34|39.94|42.34|39.94|42.39|39.99|42.34|39.94|0
1648061090000|2022-03-23 18:44:50|42.5|40.1|42.28|39.88|42.5|40.1|42.25|39.85|0
1648061100000|2022-03-23 18:45:00|42.31|39.91|42.17|39.77|42.34|39.94|42.17|39.77|0
1648061110000|2022-03-23 18:45:10|42.2|39.8|42.5|40.1|42.5|40.1|42.2|39.8|0
1648061120000|2022-03-23 18:45:20|42.56|40.16|42.56|40.16|42.56|40.16|42.47|40.07|0
1648061130000|2022-03-23 18:45:30|42.45|40.05|42.56|40.16|42.56|40.16|42.45|40.05|0
1648061140000|2022-03-23 18:45:40|42.47|40.07|42.5|40.1|42.56|40.16|42.47|40.07|0
1648061150000|2022-03-23 18:45:50|42.47|40.07|42.61|40.21|42.67|40.27|42.45|40.05|0
1648061160000|2022-03-23 18:46:00|42.67|40.27|42.83|40.43|42.83|40.43|42.67|40.27|0
1648061170000|2022-03-23 18:46:10|42.8|40.4|42.61|40.21|42.8|40.4|42.61|40.21|0
1648061180000|2022-03-23 18:46:20|42.56|40.16|42.45|40.05|42.61|40.21|42.45|40.05|0
1648061190000|2022-03-23 18:46:30|42.5|40.1|42.53|40.13|42.56|40.16|42.5|40.1|0
1648061200000|2022-03-23 18:46:40|42.56|40.16|42.45|40.05|42.56|40.16|42.45|40.05|0
1648061210000|2022-03-23 18:46:50|42.39|39.99|42.45|40.05|42.45|40.05|42.39|39.99|0
1648061220000|2022-03-23 18:47:00|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1648061230000|2022-03-23 18:47:10|42.45|40.05|42.56|40.16|42.56|40.16|42.45|40.05|0
1648061240000|2022-03-23 18:47:20|42.5|40.1|42.5|40.1|42.56|40.16|42.5|40.1|0
1648061250000|2022-03-23 18:47:30|42.45|40.05|42.61|40.21|42.61|40.21|42.45|40.05|0
1648061260000|2022-03-23 18:47:40|42.72|40.32|42.72|40.32|42.83|40.43|42.72|40.32|0
1648061270000|2022-03-23 18:47:50|42.83|40.43|42.78|40.38|42.83|40.43|42.78|40.38|0
1648061280000|2022-03-23 18:48:00|42.83|40.43|42.75|40.35|42.83|40.43|42.75|40.35|0
1648061290000|2022-03-23 18:48:10|42.67|40.27|42.72|40.32|42.72|40.32|42.61|40.21|0
1648061300000|2022-03-23 18:48:20|42.83|40.43|42.94|40.54|42.94|40.54|42.83|40.43|0
1648061310000|2022-03-23 18:48:30|43|40.6|42.94|40.54|43|40.6|42.94|40.54|0
1648061320000|2022-03-23 18:48:40|43|40.6|43.11|40.71|43.16|40.76|43|40.6|0
1648061330000|2022-03-23 18:48:50|43.16|40.76|43.22|40.82|43.22|40.82|43.11|40.71|0
1648061340000|2022-03-23 18:49:00|43.25|40.85|43.16|40.76|43.25|40.85|43.05|40.65|0
1648061350000|2022-03-23 18:49:10|43.11|40.71|43.16|40.76|43.28|40.88|43.11|40.71|0
1648061360000|2022-03-23 18:49:20|43.28|40.88|43.28|40.88|43.28|40.88|43.22|40.82|0
1648061370000|2022-03-23 18:49:30|43.33|40.93|42.15|39.75|43.39|40.99|42.15|39.75|0
1648061380000|2022-03-23 18:49:40|42.04|39.64|41.99|39.59|42.07|39.67|41.99|39.59|0
1648061390000|2022-03-23 18:49:50|41.93|39.53|41.99|39.59|41.99|39.59|41.93|39.53|0
1648061400000|2022-03-23 18:50:00|42.04|39.64|42.04|39.64|42.07|39.67|41.93|39.53|0
1648061410000|2022-03-23 18:50:10|41.99|39.59|41.99|39.59|41.99|39.59|41.88|39.48|0
1648061420000|2022-03-23 18:50:20|42.04|39.64|41.99|39.59|42.1|39.7|41.99|39.59|0
1648061430000|2022-03-23 18:50:30|41.88|39.48|41.82|39.42|41.88|39.48|41.82|39.42|0
1648061440000|2022-03-23 18:50:40|41.88|39.48|41.82|39.42|41.88|39.48|41.82|39.42|0
1648061450000|2022-03-23 18:50:50|41.88|39.48|41.77|39.37|41.88|39.48|41.77|39.37|0
1648061460000|2022-03-23 18:51:00|41.66|39.26|41.66|39.26|41.71|39.31|41.66|39.26|0
1648061470000|2022-03-23 18:51:10|41.71|39.31|41.66|39.26|41.71|39.31|41.66|39.26|0
1648061480000|2022-03-23 18:51:20|41.6|39.2|41.49|39.09|41.6|39.2|41.49|39.09|0
1648061490000|2022-03-23 18:51:30|41.44|39.04|41.44|39.04|41.49|39.09|41.44|39.04|0
1648061500000|2022-03-23 18:51:40|41.49|39.09|41.44|39.04|41.49|39.09|41.44|39.04|0
1648061510000|2022-03-23 18:51:50|41.49|39.09|41.49|39.09|41.49|39.09|41.49|39.09|0
1648061520000|2022-03-23 18:52:00|41.44|39.04|41.52|39.12|41.52|39.12|41.44|39.04|0
1648061530000|2022-03-23 18:52:10|41.44|39.04|41.66|39.26|41.66|39.26|41.44|39.04|0
1648061540000|2022-03-23 18:52:20|41.55|39.15|41.44|39.04|41.55|39.15|41.38|38.98|0
1648061550000|2022-03-23 18:52:30|41.38|38.98|41.27|38.87|41.38|38.98|41.27|38.87|0
1648061560000|2022-03-23 18:52:40|41.25|38.85|41.27|38.87|41.27|38.87|41.25|38.85|0
1648061570000|2022-03-23 18:52:50|41.33|38.93|41.38|38.98|41.38|38.98|41.33|38.93|0
1648061580000|2022-03-23 18:53:00|41.44|39.04|41.49|39.09|41.49|39.09|41.44|39.04|0
1648061590000|2022-03-23 18:53:10|41.33|38.93|41.44|39.04|41.44|39.04|41.33|38.93|0
1648061600000|2022-03-23 18:53:20|41.38|38.98|41.44|39.04|41.44|39.04|41.38|38.98|0
1648061610000|2022-03-23 18:53:30|41.49|39.09|41.55|39.15|41.55|39.15|41.49|39.09|0
1648061620000|2022-03-23 18:53:40|41.49|39.09|41.44|39.04|41.49|39.09|41.38|38.98|0
1648061630000|2022-03-23 18:53:50|41.41|39.01|41.49|39.09|41.49|39.09|41.41|39.01|0
1648061640000|2022-03-23 18:54:00|41.46|39.06|41.6|39.2|41.6|39.2|41.46|39.06|0
1648061650000|2022-03-23 18:54:10|41.55|39.15|41.49|39.09|41.55|39.15|41.49|39.09|0
1648061660000|2022-03-23 18:54:20|41.46|39.06|41.49|39.09|41.49|39.09|41.44|39.04|0
1648061670000|2022-03-23 18:54:30|41.66|39.26|41.52|39.12|41.66|39.26|41.52|39.12|0
1648061680000|2022-03-23 18:54:40|41.49|39.09|41.44|39.04|41.49|39.09|41.44|39.04|0
1648061690000|2022-03-23 18:54:50|41.49|39.09|41.55|39.15|41.55|39.15|41.49|39.09|0
1648061700000|2022-03-23 18:55:00|41.66|39.26|41.6|39.2|41.66|39.26|41.6|39.2|0
1648061710000|2022-03-23 18:55:10|41.66|39.26|41.55|39.15|41.66|39.26|41.55|39.15|0
1648061720000|2022-03-23 18:55:20|41.49|39.09|41.55|39.15|41.55|39.15|41.44|39.04|0
1648061730000|2022-03-23 18:55:30|41.49|39.09|41.44|39.04|41.49|39.09|41.44|39.04|0
1648061740000|2022-03-23 18:55:40|41.22|38.82|41.27|38.87|41.27|38.87|41.22|38.82|0
1648061750000|2022-03-23 18:55:50|41.22|38.82|41.16|38.76|41.22|38.82|41.11|38.71|0
1648061760000|2022-03-23 18:56:00|41.33|38.93|41.3|38.9|41.44|39.04|41.3|38.9|0
1648061770000|2022-03-23 18:56:10|41.27|38.87|41.16|38.76|41.27|38.87|41.16|38.76|0
1648061780000|2022-03-23 18:56:20|41|38.6|40.95|38.55|41.06|38.66|40.95|38.55|0
1648061790000|2022-03-23 18:56:30|40.84|38.44|40.63|38.23|40.84|38.44|40.63|38.23|0
1648061800000|2022-03-23 18:56:40|40.68|38.28|40.46|38.06|40.68|38.28|40.46|38.06|0
1648061810000|2022-03-23 18:56:50|40.49|38.09|40.57|38.17|40.57|38.17|40.46|38.06|0
1648061820000|2022-03-23 18:57:00|40.63|38.23|40.73|38.33|40.79|38.39|40.63|38.23|0
1648061830000|2022-03-23 18:57:10|40.57|38.17|40.3|37.9|40.57|38.17|40.3|37.9|0
1648061840000|2022-03-23 18:57:20|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1648061850000|2022-03-23 18:57:30|40.36|37.96|40.46|38.06|40.46|38.06|40.36|37.96|0
1648061860000|2022-03-23 18:57:40|40.3|37.9|40.2|37.8|40.3|37.9|40.09|37.69|0
1648061870000|2022-03-23 18:57:50|40.14|37.74|40.3|37.9|40.3|37.9|40.14|37.74|0
1648061880000|2022-03-23 18:58:00|40.46|38.06|40.52|38.12|40.52|38.12|40.41|38.01|0
1648061890000|2022-03-23 18:58:10|40.57|38.17|40.62|38.22|40.62|38.22|40.57|38.17|0
1648061900000|2022-03-23 18:58:20|40.52|38.12|40.44|38.04|40.57|38.17|40.44|38.04|0
1648061910000|2022-03-23 18:58:30|40.46|38.06|40.44|38.04|40.46|38.06|40.41|38.01|0
1648061920000|2022-03-23 18:58:40|40.36|37.96|40.46|38.06|40.46|38.06|40.36|37.96|0
1648061930000|2022-03-23 18:58:50|40.52|38.12|40.36|37.96|40.52|38.12|40.36|37.96|0
1648061940000|2022-03-23 18:59:00|40.46|38.06|40.41|38.01|40.46|38.06|40.36|37.96|0
1648061950000|2022-03-23 18:59:10|40.49|38.09|40.52|38.12|40.57|38.17|40.49|38.09|0
1648061960000|2022-03-23 18:59:20|40.62|38.22|40.73|38.33|40.89|38.49|40.62|38.22|0
1648061970000|2022-03-23 18:59:30|40.79|38.39|40.22|37.82|40.79|38.39|40.22|37.82|0
1648061980000|2022-03-23 18:59:40|40.14|37.74|40.2|37.8|40.2|37.8|40.12|37.72|0
1648061990000|2022-03-23 18:59:50|40.17|37.77|40.04|37.64|40.17|37.77|39.98|37.58|0
1648062000000|2022-03-23 19:00:00|40.2|37.8|39.88|37.48|40.2|37.8|39.88|37.48|0
1648062010000|2022-03-23 19:00:10|39.77|37.37|39.72|37.32|39.82|37.42|39.72|37.32|0
1648062020000|2022-03-23 19:00:20|39.82|37.42|39.77|37.37|39.82|37.42|39.77|37.37|0
1648062030000|2022-03-23 19:00:30|39.82|37.42|40.09|37.69|40.09|37.69|39.82|37.42|0
1648062040000|2022-03-23 19:00:40|39.59|37.19|39.74|37.34|39.74|37.34|39.43|37.03|0
1648062050000|2022-03-23 19:00:50|39.79|37.39|39.87|37.47|39.87|37.47|39.79|37.39|0
1648062060000|2022-03-23 19:01:00|39.95|37.55|40.16|37.76|40.21|37.81|39.95|37.55|0
1648062070000|2022-03-23 19:01:10|40.11|37.71|40.21|37.81|40.21|37.81|40.11|37.71|0
1648062080000|2022-03-23 19:01:20|40.27|37.87|40.21|37.81|40.27|37.87|40.16|37.76|0
1648062090000|2022-03-23 19:01:30|40.27|37.87|40.27|37.87|40.32|37.92|40.16|37.76|0
1648062100000|2022-03-23 19:01:40|40.32|37.92|40.37|37.97|40.43|38.03|40.32|37.92|0
1648062110000|2022-03-23 19:01:50|40.48|38.08|40.59|38.19|40.59|38.19|40.48|38.08|0
1648062120000|2022-03-23 19:02:00|40.67|38.27|40.59|38.19|40.67|38.27|40.59|38.19|0
1648062130000|2022-03-23 19:02:10|40.53|38.13|40.53|38.13|40.53|38.13|40.48|38.08|0
1648062140000|2022-03-23 19:02:20|40.48|38.08|41.22|38.82|41.22|38.82|40.48|38.08|0
1648062150000|2022-03-23 19:02:30|41.17|38.77|41.06|38.66|41.17|38.77|41.06|38.66|0
1648062160000|2022-03-23 19:02:40|41.22|38.82|41.49|39.09|41.49|39.09|41.22|38.82|0
1648062170000|2022-03-23 19:02:50|41.55|39.15|41.71|39.31|41.71|39.31|41.55|39.15|0
1648062180000|2022-03-23 19:03:00|41.66|39.26|41.55|39.15|41.66|39.26|41.55|39.15|0
1648062190000|2022-03-23 19:03:10|41.6|39.2|41.71|39.31|41.71|39.31|41.6|39.2|0
1648062200000|2022-03-23 19:03:20|41.66|39.26|41.71|39.31|41.71|39.31|41.66|39.26|0
1648062210000|2022-03-23 19:03:30|41.55|39.15|41.49|39.09|41.57|39.17|41.49|39.09|0
1648062220000|2022-03-23 19:03:40|41.44|39.04|41.38|38.98|41.49|39.09|41.38|38.98|0
1648062240000|2022-03-23 19:04:00|41.44|39.04|41.66|39.26|41.66|39.26|41.44|39.04|0
1648062250000|2022-03-23 19:04:10|41.55|39.15|41.6|39.2|41.6|39.2|41.49|39.09|0
1648062260000|2022-03-23 19:04:20|41.66|39.26|41.55|39.15|41.66|39.26|41.49|39.09|0
1648062270000|2022-03-23 19:04:30|41.49|39.09|41.3|38.9|41.49|39.09|41.3|38.9|0
1648062280000|2022-03-23 19:04:40|41.38|38.98|41.44|39.04|41.44|39.04|41.33|38.93|0
1648062290000|2022-03-23 19:04:50|41.38|38.98|41.33|38.93|41.41|39.01|41.33|38.93|0
1648062300000|2022-03-23 19:05:00|41.22|38.82|41|38.6|41.22|38.82|41|38.6|0
1648062310000|2022-03-23 19:05:10|41.06|38.66|40.76|38.36|41.06|38.66|40.76|38.36|0
1648062320000|2022-03-23 19:05:20|40.74|38.34|40.82|38.42|40.82|38.42|40.68|38.28|0
1648062330000|2022-03-23 19:05:30|40.76|38.36|40.9|38.5|40.9|38.5|40.74|38.34|0
1648062340000|2022-03-23 19:05:40|40.74|38.34|40.68|38.28|40.74|38.34|40.68|38.28|0
1648062350000|2022-03-23 19:05:50|40.79|38.39|40.74|38.34|40.84|38.44|40.74|38.34|0
1648062360000|2022-03-23 19:06:00|40.41|38.01|40.47|38.07|40.47|38.07|40.41|38.01|0
1648062370000|2022-03-23 19:06:10|40.36|37.96|40.31|37.91|40.36|37.96|40.25|37.85|0
1648062380000|2022-03-23 19:06:20|40.28|37.88|40.39|37.99|40.47|38.07|40.28|37.88|0
1648062390000|2022-03-23 19:06:30|40.25|37.85|40.39|37.99|40.41|38.01|40.25|37.85|0
1648062400000|2022-03-23 19:06:40|40.36|37.96|40.49|38.09|40.49|38.09|40.36|37.96|0
1648062410000|2022-03-23 19:06:50|40.47|38.07|40.63|38.23|40.63|38.23|40.47|38.07|0
1648062420000|2022-03-23 19:07:00|40.68|38.28|40.57|38.17|40.73|38.33|40.57|38.17|0
1648062430000|2022-03-23 19:07:10|40.63|38.23|40.57|38.17|40.63|38.23|40.57|38.17|0
1648062440000|2022-03-23 19:07:20|40.68|38.28|40.52|38.12|40.68|38.28|40.52|38.12|0
1648062450000|2022-03-23 19:07:30|40.47|38.07|40.52|38.12|40.52|38.12|40.41|38.01|0
1648062460000|2022-03-23 19:07:40|40.47|38.07|40.36|37.96|40.47|38.07|40.36|37.96|0
1648062470000|2022-03-23 19:07:50|40.41|38.01|40.47|38.07|40.47|38.07|40.31|37.91|0
1648062480000|2022-03-23 19:08:00|40.49|38.09|40.47|38.07|40.55|38.15|40.47|38.07|0
1648062490000|2022-03-23 19:08:10|40.52|38.12|40.49|38.09|40.57|38.17|40.49|38.09|0
1648062500000|2022-03-23 19:08:20|40.52|38.12|40.52|38.12|40.52|38.12|40.47|38.07|0
1648062510000|2022-03-23 19:08:30|40.47|38.07|40.52|38.12|40.52|38.12|40.47|38.07|0
1648062520000|2022-03-23 19:08:40|40.36|37.96|40.47|38.07|40.52|38.12|40.36|37.96|0
1648062530000|2022-03-23 19:08:50|40.41|38.01|40.36|37.96|40.41|38.01|40.31|37.91|0
1648062540000|2022-03-23 19:09:00|40.41|38.01|40.2|37.8|40.41|38.01|40.2|37.8|0
1648062550000|2022-03-23 19:09:10|40.09|37.69|39.94|37.54|40.09|37.69|39.94|37.54|0
1648062560000|2022-03-23 19:09:20|40.15|37.75|40.15|37.75|40.15|37.75|40.09|37.69|0
1648062570000|2022-03-23 19:09:30|40.25|37.85|40.2|37.8|40.25|37.85|40.2|37.8|0
1648062580000|2022-03-23 19:09:40|40.25|37.85|40.25|37.85|40.31|37.91|40.25|37.85|0
1648062590000|2022-03-23 19:09:50|40.31|37.91|40.15|37.75|40.31|37.91|40.15|37.75|0
1648062600000|2022-03-23 19:10:00|39.99|37.59|40.2|37.8|40.25|37.85|39.99|37.59|0
1648062610000|2022-03-23 19:10:10|40.09|37.69|40.09|37.69|40.09|37.69|39.99|37.59|0
1648062620000|2022-03-23 19:10:20|40.01|37.61|39.88|37.48|40.15|37.75|39.88|37.48|0
1648062630000|2022-03-23 19:10:30|39.93|37.53|39.88|37.48|39.93|37.53|39.78|37.38|0
1648062640000|2022-03-23 19:10:40|40.04|37.64|40.09|37.69|40.09|37.69|40.04|37.64|0
1648062650000|2022-03-23 19:10:50|40.2|37.8|40.25|37.85|40.25|37.85|40.2|37.8|0
1648062660000|2022-03-23 19:11:00|40.15|37.75|40.25|37.85|40.25|37.85|40.15|37.75|0
1648062670000|2022-03-23 19:11:10|40.2|37.8|40.36|37.96|40.36|37.96|40.2|37.8|0
1648062680000|2022-03-23 19:11:20|40.31|37.91|40.25|37.85|40.41|38.01|40.25|37.85|0
1648062690000|2022-03-23 19:11:30|40.31|37.91|40.31|37.91|40.41|38.01|40.31|37.91|0
1648062700000|2022-03-23 19:11:40|40.41|38.01|40.57|38.17|40.57|38.17|40.41|38.01|0
1648062710000|2022-03-23 19:11:50|40.52|38.12|40.41|38.01|40.52|38.12|40.41|38.01|0
1648062720000|2022-03-23 19:12:00|40.25|37.85|40.41|38.01|40.41|38.01|40.25|37.85|0
1648062730000|2022-03-23 19:12:10|40.47|38.07|40.47|38.07|40.52|38.12|40.47|38.07|0
1648062740000|2022-03-23 19:12:20|40.49|38.09|40.47|38.07|40.49|38.09|40.47|38.07|0
1648062750000|2022-03-23 19:12:30|40.41|38.01|40.36|37.96|40.41|38.01|40.36|37.96|0
1648062760000|2022-03-23 19:12:40|40.31|37.91|40.2|37.8|40.31|37.91|40.2|37.8|0
1648062770000|2022-03-23 19:12:50|40.15|37.75|40.09|37.69|40.15|37.75|40.09|37.69|0
1648062780000|2022-03-23 19:13:00|40.2|37.8|40.01|37.61|40.2|37.8|40.01|37.61|0
1648062790000|2022-03-23 19:13:10|39.99|37.59|40.04|37.64|40.06|37.66|39.99|37.59|0
1648062800000|2022-03-23 19:13:20|39.93|37.53|39.83|37.43|39.93|37.53|39.83|37.43|0
1648062810000|2022-03-23 19:13:30|39.78|37.38|39.78|37.38|39.83|37.43|39.78|37.38|0
1648062820000|2022-03-23 19:13:40|39.83|37.43|39.93|37.53|39.93|37.53|39.83|37.43|0
1648062830000|2022-03-23 19:13:50|39.91|37.51|39.88|37.48|39.91|37.51|39.83|37.43|0
1648062840000|2022-03-23 19:14:00|39.85|37.45|39.83|37.43|39.85|37.45|39.83|37.43|0
1648062850000|2022-03-23 19:14:10|39.78|37.38|39.83|37.43|39.83|37.43|39.72|37.32|0
1648062860000|2022-03-23 19:14:20|39.93|37.53|40.04|37.64|40.04|37.64|39.88|37.48|0
1648062870000|2022-03-23 19:14:30|39.99|37.59|40.15|37.75|40.15|37.75|39.99|37.59|0
1648062880000|2022-03-23 19:14:40|40.2|37.8|40.14|37.74|40.2|37.8|40.14|37.74|0
1648062890000|2022-03-23 19:14:50|40.04|37.64|40.04|37.64|40.09|37.69|40.04|37.64|0
1648062900000|2022-03-23 19:15:00|40.14|37.74|39.99|37.59|40.14|37.74|39.99|37.59|0
1648062910000|2022-03-23 19:15:10|40.04|37.64|39.93|37.53|40.04|37.64|39.93|37.53|0
1648062920000|2022-03-23 19:15:20|39.88|37.48|39.88|37.48|39.93|37.53|39.88|37.48|0
1648062930000|2022-03-23 19:15:30|39.99|37.59|40.2|37.8|40.2|37.8|39.88|37.48|0
1648062940000|2022-03-23 19:15:40|40.25|37.85|40.2|37.8|40.25|37.85|40.2|37.8|0
1648062950000|2022-03-23 19:15:50|40.14|37.74|40.09|37.69|40.14|37.74|40.04|37.64|0
1648062960000|2022-03-23 19:16:00|40.14|37.74|40.3|37.9|40.36|37.96|40.14|37.74|0
1648062970000|2022-03-23 19:16:10|40.2|37.8|40.09|37.69|40.2|37.8|40.09|37.69|0
1648062980000|2022-03-23 19:16:20|40.04|37.64|40.14|37.74|40.14|37.74|40.04|37.64|0
1648062990000|2022-03-23 19:16:30|40.09|37.69|40.25|37.85|40.3|37.9|40.09|37.69|0
1648063000000|2022-03-23 19:16:40|40.36|37.96|40.36|37.96|40.36|37.96|40.36|37.96|0
1648063010000|2022-03-23 19:16:50|40.41|38.01|40.46|38.06|40.46|38.06|40.41|38.01|0
1648063020000|2022-03-23 19:17:00|40.3|37.9|40.46|38.06|40.46|38.06|40.3|37.9|0
1648063040000|2022-03-23 19:17:20|40.41|38.01|40.46|38.06|40.46|38.06|40.36|37.96|0
1648063050000|2022-03-23 19:17:30|40.41|38.01|40.41|38.01|40.46|38.06|40.41|38.01|0
1648063060000|2022-03-23 19:17:40|40.36|37.96|40.25|37.85|40.36|37.96|40.25|37.85|0
1648063070000|2022-03-23 19:17:50|40.2|37.8|40.41|38.01|40.41|38.01|40.2|37.8|0
1648063080000|2022-03-23 19:18:00|40.36|37.96|40.46|38.06|40.46|38.06|40.36|37.96|0
1648063090000|2022-03-23 19:18:10|40.52|38.12|40.41|38.01|40.52|38.12|40.41|38.01|0
1648063100000|2022-03-23 19:18:20|40.46|38.06|40.41|38.01|40.46|38.06|40.41|38.01|0
1648063110000|2022-03-23 19:18:30|40.46|38.06|40.14|37.74|40.46|38.06|40.14|37.74|0
1648063120000|2022-03-23 19:18:40|40.09|37.69|40.14|37.74|40.14|37.74|40.09|37.69|0
1648063130000|2022-03-23 19:18:50|40.09|37.69|40.09|37.69|40.14|37.74|40.09|37.69|0
1648063140000|2022-03-23 19:19:00|39.98|37.58|39.83|37.43|39.98|37.58|39.83|37.43|0
1648063150000|2022-03-23 19:19:10|39.9|37.5|39.83|37.43|39.9|37.5|39.72|37.32|0
1648063160000|2022-03-23 19:19:20|39.88|37.48|39.88|37.48|39.93|37.53|39.88|37.48|0
1648063170000|2022-03-23 19:19:30|39.93|37.53|39.88|37.48|39.93|37.53|39.77|37.37|0
1648063180000|2022-03-23 19:19:40|39.93|37.53|39.83|37.43|39.93|37.53|39.83|37.43|0
1648063190000|2022-03-23 19:19:50|39.77|37.37|39.83|37.43|39.83|37.43|39.77|37.37|0
1648063200000|2022-03-23 19:20:00|39.8|37.4|39.83|37.43|39.88|37.48|39.8|37.4|0
1648063210000|2022-03-23 19:20:10|39.77|37.37|39.77|37.37|39.77|37.37|39.56|37.16|0
1648063220000|2022-03-23 19:20:20|39.88|37.48|40.2|37.8|40.2|37.8|39.88|37.48|0
1648063230000|2022-03-23 19:20:30|40.25|37.85|40.04|37.64|40.25|37.85|40.04|37.64|0
1648063240000|2022-03-23 19:20:40|40.09|37.69|40.04|37.64|40.2|37.8|40.04|37.64|0
1648063250000|2022-03-23 19:20:50|39.98|37.58|39.98|37.58|39.98|37.58|39.98|37.58|0
1648063260000|2022-03-23 19:21:00|40.2|37.8|40.14|37.74|40.2|37.8|40.09|37.69|0
1648063270000|2022-03-23 19:21:10|40.22|37.82|40.14|37.74|40.25|37.85|40.14|37.74|0
1648063280000|2022-03-23 19:21:20|40.17|37.77|40.17|37.77|40.2|37.8|40.14|37.74|0
1648063290000|2022-03-23 19:21:30|40.2|37.8|40.14|37.74|40.2|37.8|40.14|37.74|0
1648063300000|2022-03-23 19:21:40|40.04|37.64|40.09|37.69|40.09|37.69|40.04|37.64|0
1648063310000|2022-03-23 19:21:50|40.14|37.74|40.04|37.64|40.14|37.74|40.04|37.64|0
1648063320000|2022-03-23 19:22:00|40.2|37.8|40.14|37.74|40.25|37.85|40.04|37.64|0
1648063330000|2022-03-23 19:22:10|40.09|37.69|39.98|37.58|40.09|37.69|39.98|37.58|0
1648063340000|2022-03-23 19:22:20|40.09|37.69|39.98|37.58|40.14|37.74|39.98|37.58|0
1648063350000|2022-03-23 19:22:30|40.04|37.64|40.04|37.64|40.04|37.64|40.01|37.61|0
1648063360000|2022-03-23 19:22:40|39.98|37.58|40.04|37.64|40.04|37.64|39.98|37.58|0
1648063370000|2022-03-23 19:22:50|40.09|37.69|40.14|37.74|40.14|37.74|40.04|37.64|0
1648063380000|2022-03-23 19:23:00|40.19|37.79|40.46|38.06|40.46|38.06|40.19|37.79|0
1648063390000|2022-03-23 19:23:10|40.41|38.01|40.41|38.01|40.41|38.01|40.41|38.01|0
1648063400000|2022-03-23 19:23:20|40.51|38.11|40.51|38.11|40.57|38.17|40.51|38.11|0
1648063410000|2022-03-23 19:23:30|40.78|38.38|40.67|38.27|40.78|38.38|40.51|38.11|0
1648063420000|2022-03-23 19:23:40|40.73|38.33|40.62|38.22|40.73|38.33|40.62|38.22|0
1648063430000|2022-03-23 19:23:50|40.73|38.33|40.73|38.33|40.73|38.33|40.67|38.27|0
1648063440000|2022-03-23 19:24:00|40.78|38.38|40.73|38.33|40.78|38.38|40.67|38.27|0
1648063450000|2022-03-23 19:24:10|40.78|38.38|40.73|38.33|40.78|38.38|40.73|38.33|0
1648063460000|2022-03-23 19:24:20|40.75|38.35|40.92|38.52|40.92|38.52|40.75|38.35|0
1648063470000|2022-03-23 19:24:30|40.94|38.54|40.94|38.54|41|38.6|40.94|38.54|0
1648063480000|2022-03-23 19:24:40|40.89|38.49|41|38.6|41|38.6|40.89|38.49|0
1648063490000|2022-03-23 19:24:50|41.1|38.7|41.1|38.7|41.1|38.7|41|38.6|0
1648063500000|2022-03-23 19:25:00|41.16|38.76|41.16|38.76|41.16|38.76|41.16|38.76|0
1648063510000|2022-03-23 19:25:10|41.1|38.7|41|38.6|41.1|38.7|40.94|38.54|0
1648063520000|2022-03-23 19:25:20|40.94|38.54|40.94|38.54|40.94|38.54|40.89|38.49|0
1648063530000|2022-03-23 19:25:30|41|38.6|41.05|38.65|41.16|38.76|41|38.6|0
1648063540000|2022-03-23 19:25:40|40.89|38.49|40.94|38.54|40.94|38.54|40.89|38.49|0
1648063550000|2022-03-23 19:25:50|40.97|38.57|41|38.6|41|38.6|40.94|38.54|0
1648063560000|2022-03-23 19:26:00|41.1|38.7|41.05|38.65|41.16|38.76|41.05|38.65|0
1648063570000|2022-03-23 19:26:10|41.1|38.7|41.16|38.76|41.16|38.76|41.1|38.7|0
1648063580000|2022-03-23 19:26:20|41.1|38.7|41.1|38.7|41.1|38.7|41.05|38.65|0
1648063590000|2022-03-23 19:26:30|41.16|38.76|41.05|38.65|41.16|38.76|41.05|38.65|0
1648063600000|2022-03-23 19:26:40|41.1|38.7|41|38.6|41.1|38.7|41|38.6|0
1648063610000|2022-03-23 19:26:50|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1648063620000|2022-03-23 19:27:00|40.97|38.57|40.97|38.57|40.97|38.57|40.94|38.54|0
1648063630000|2022-03-23 19:27:10|41|38.6|41|38.6|41.05|38.65|41|38.6|0
1648063640000|2022-03-23 19:27:20|40.94|38.54|40.83|38.43|41|38.6|40.83|38.43|0
1648063650000|2022-03-23 19:27:30|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1648063660000|2022-03-23 19:27:40|40.86|38.46|40.78|38.38|40.89|38.49|40.73|38.33|0
1648063670000|2022-03-23 19:27:50|40.83|38.43|40.73|38.33|40.83|38.43|40.73|38.33|0
1648063680000|2022-03-23 19:28:00|40.94|38.54|40.89|38.49|40.94|38.54|40.89|38.49|0
1648063690000|2022-03-23 19:28:10|40.94|38.54|41|38.6|41|38.6|40.94|38.54|0
1648063700000|2022-03-23 19:28:20|41.05|38.65|41.05|38.65|41.05|38.65|41|38.6|0
1648063710000|2022-03-23 19:28:30|41|38.6|41.1|38.7|41.1|38.7|41|38.6|0
1648063720000|2022-03-23 19:28:40|41.16|38.76|41.21|38.81|41.21|38.81|41.16|38.76|0
1648063730000|2022-03-23 19:28:50|41.27|38.87|41.16|38.76|41.27|38.87|41.16|38.76|0
1648063740000|2022-03-23 19:29:00|41.1|38.7|41.27|38.87|41.27|38.87|41.05|38.65|0
1648063750000|2022-03-23 19:29:10|41.21|38.81|41.21|38.81|41.27|38.87|41.21|38.81|0
1648063760000|2022-03-23 19:29:20|41.32|38.92|41.16|38.76|41.32|38.92|41.16|38.76|0
1648063770000|2022-03-23 19:29:30|41.05|38.65|41.21|38.81|41.21|38.81|40.99|38.59|0
1648063780000|2022-03-23 19:29:40|41.16|38.76|41.21|38.81|41.21|38.81|41.16|38.76|0
1648063790000|2022-03-23 19:29:50|41.27|38.87|41.21|38.81|41.27|38.87|41.16|38.76|0
1648063800000|2022-03-23 19:30:00|40.94|38.54|40.89|38.49|40.94|38.54|40.86|38.46|0
1648063810000|2022-03-23 19:30:10|40.83|38.43|40.89|38.49|40.89|38.49|40.83|38.43|0
1648063820000|2022-03-23 19:30:20|40.78|38.38|40.94|38.54|40.94|38.54|40.78|38.38|0
1648063830000|2022-03-23 19:30:30|40.99|38.59|40.83|38.43|40.99|38.59|40.75|38.35|0
1648063840000|2022-03-23 19:30:40|40.78|38.38|40.99|38.59|40.99|38.59|40.78|38.38|0
1648063850000|2022-03-23 19:30:50|41.05|38.65|41.37|38.97|41.37|38.97|41.05|38.65|0
1648063860000|2022-03-23 19:31:00|41.43|39.03|41.48|39.08|41.54|39.14|41.43|39.03|0
1648063870000|2022-03-23 19:31:10|41.37|38.97|41.51|39.11|41.51|39.11|41.37|38.97|0
1648063880000|2022-03-23 19:31:20|41.54|39.14|41.54|39.14|41.54|39.14|41.48|39.08|0
1648063890000|2022-03-23 19:31:30|41.48|39.08|41.43|39.03|41.48|39.08|41.37|38.97|0
1648063900000|2022-03-23 19:31:40|41.32|38.92|41.54|39.14|41.54|39.14|41.32|38.92|0
1648063910000|2022-03-23 19:31:50|41.48|39.08|41.43|39.03|41.48|39.08|41.43|39.03|0
1648063920000|2022-03-23 19:32:00|41.37|38.97|41.21|38.81|41.37|38.97|41.21|38.81|0
1648063930000|2022-03-23 19:32:10|41.16|38.76|41.21|38.81|41.21|38.81|41.1|38.7|0
1648063940000|2022-03-23 19:32:20|41.26|38.86|41.32|38.92|41.32|38.92|41.26|38.86|0
1648063950000|2022-03-23 19:32:30|41.37|38.97|41.37|38.97|41.37|38.97|41.32|38.92|0
1648063960000|2022-03-23 19:32:40|41.26|38.86|41.16|38.76|41.26|38.86|41.16|38.76|0
1648063970000|2022-03-23 19:32:50|41.18|38.78|41.16|38.76|41.26|38.86|41.16|38.76|0
1648063980000|2022-03-23 19:33:00|41.21|38.81|41.05|38.65|41.21|38.81|41.05|38.65|0
1648063990000|2022-03-23 19:33:10|40.99|38.59|40.99|38.59|41.05|38.65|40.99|38.59|0
1648064000000|2022-03-23 19:33:20|40.94|38.54|40.97|38.57|41.05|38.65|40.89|38.49|0
1648064010000|2022-03-23 19:33:30|40.94|38.54|40.86|38.46|40.94|38.54|40.86|38.46|0
1648064020000|2022-03-23 19:33:40|40.89|38.49|40.89|38.49|40.89|38.49|40.83|38.43|0
1648064030000|2022-03-23 19:33:50|40.83|38.43|40.83|38.43|40.89|38.49|40.83|38.43|0
1648064040000|2022-03-23 19:34:00|40.89|38.49|40.94|38.54|40.99|38.59|40.89|38.49|0
1648064050000|2022-03-23 19:34:10|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1648064060000|2022-03-23 19:34:20|40.94|38.54|40.75|38.35|40.94|38.54|40.72|38.32|0
1648064070000|2022-03-23 19:34:30|40.72|38.32|40.56|38.16|40.72|38.32|40.51|38.11|0
1648064080000|2022-03-23 19:34:40|40.51|38.11|40.35|37.95|40.51|38.11|40.35|37.95|0
1648064090000|2022-03-23 19:34:50|40.3|37.9|40.51|38.11|40.51|38.11|40.3|37.9|0
1648064100000|2022-03-23 19:35:00|40.46|38.06|40.4|38|40.51|38.11|40.4|38|0
1648064110000|2022-03-23 19:35:10|40.35|37.95|40.3|37.9|40.4|38|40.3|37.9|0
1648064120000|2022-03-23 19:35:20|40.35|37.95|40.24|37.84|40.35|37.95|40.24|37.84|0
1648064130000|2022-03-23 19:35:30|40.3|37.9|40.24|37.84|40.3|37.9|40.24|37.84|0
1648064140000|2022-03-23 19:35:40|40.3|37.9|40.78|38.38|40.78|38.38|40.3|37.9|0
1648064150000|2022-03-23 19:35:50|40.67|38.27|40.78|38.38|40.78|38.38|40.67|38.27|0
1648064160000|2022-03-23 19:36:00|40.75|38.35|40.83|38.43|40.83|38.43|40.75|38.35|0
1648064170000|2022-03-23 19:36:10|40.62|38.22|40.62|38.22|40.62|38.22|40.51|38.11|0
1648064180000|2022-03-23 19:36:20|40.7|38.3|40.67|38.27|40.7|38.3|40.56|38.16|0
1648064190000|2022-03-23 19:36:30|40.62|38.22|40.67|38.27|40.72|38.32|40.62|38.22|0
1648064210000|2022-03-23 19:36:50|40.62|38.22|40.46|38.06|40.62|38.22|40.46|38.06|0
1648064220000|2022-03-23 19:37:00|40.35|37.95|40.4|38|40.46|38.06|40.35|37.95|0
1648064230000|2022-03-23 19:37:10|40.51|38.11|40.4|38|40.51|38.11|40.4|38|0
1648064240000|2022-03-23 19:37:20|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1648064250000|2022-03-23 19:37:30|40.4|38|40.46|38.06|40.46|38.06|40.35|37.95|0
1648064260000|2022-03-23 19:37:40|40.37|37.97|40.24|37.84|40.37|37.97|40.24|37.84|0
1648064270000|2022-03-23 19:37:50|40.3|37.9|40.19|37.79|40.3|37.9|40.19|37.79|0
1648064280000|2022-03-23 19:38:00|40.24|37.84|40.14|37.74|40.24|37.84|40.14|37.74|0
1648064290000|2022-03-23 19:38:10|40.19|37.79|40.19|37.79|40.24|37.84|40.19|37.79|0
1648064300000|2022-03-23 19:38:20|40.14|37.74|40.14|37.74|40.14|37.74|40.14|37.74|0
1648064310000|2022-03-23 19:38:30|40.19|37.79|40.29|37.89|40.29|37.89|40.19|37.79|0
1648064320000|2022-03-23 19:38:40|40.37|37.97|40.56|38.16|40.56|38.16|40.37|37.97|0
1648064330000|2022-03-23 19:38:50|40.51|38.11|40.56|38.16|40.56|38.16|40.51|38.11|0
1648064340000|2022-03-23 19:39:00|40.45|38.05|40.35|37.95|40.45|38.05|40.35|37.95|0
1648064350000|2022-03-23 19:39:10|40.29|37.89|40.19|37.79|40.29|37.89|40.19|37.79|0
1648064360000|2022-03-23 19:39:20|40.14|37.74|40.14|37.74|40.19|37.79|40.14|37.74|0
1648064370000|2022-03-23 19:39:30|40.16|37.76|40.14|37.74|40.29|37.89|40.14|37.74|0
1648064380000|2022-03-23 19:39:40|40.16|37.76|40.14|37.74|40.16|37.76|40.08|37.68|0
1648064390000|2022-03-23 19:39:50|40.08|37.68|39.98|37.58|40.08|37.68|39.98|37.58|0
1648064400000|2022-03-23 19:40:00|39.92|37.52|39.98|37.58|39.98|37.58|39.87|37.47|0
1648064410000|2022-03-23 19:40:10|39.87|37.47|39.82|37.42|39.87|37.47|39.82|37.42|0
1648064420000|2022-03-23 19:40:20|39.87|37.47|39.4|37|39.87|37.47|39.4|37|0
1648064430000|2022-03-23 19:40:30|39.29|36.89|39.24|36.84|39.29|36.89|39.24|36.84|0
1648064440000|2022-03-23 19:40:40|39.29|36.89|39.14|36.74|39.29|36.89|39.14|36.74|0
1648064450000|2022-03-23 19:40:50|39.03|36.63|39.14|36.74|39.14|36.74|39.03|36.63|0
1648064460000|2022-03-23 19:41:00|39.24|36.84|38.88|36.48|39.24|36.84|38.88|36.48|0
1648064470000|2022-03-23 19:41:10|38.93|36.53|38.88|36.48|38.93|36.53|38.83|36.43|0
1648064480000|2022-03-23 19:41:20|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1648064490000|2022-03-23 19:41:30|38.83|36.43|38.82|36.42|38.88|36.48|38.82|36.42|0
1648064500000|2022-03-23 19:41:40|38.93|36.53|38.77|36.37|38.93|36.53|38.77|36.37|0
1648064510000|2022-03-23 19:41:50|38.93|36.53|38.93|36.53|38.95|36.55|38.93|36.53|0
1648064520000|2022-03-23 19:42:00|38.88|36.48|39.08|36.68|39.16|36.76|38.88|36.48|0
1648064530000|2022-03-23 19:42:10|39.03|36.63|38.98|36.58|39.03|36.63|38.98|36.58|0
1648064540000|2022-03-23 19:42:20|38.93|36.53|38.88|36.48|38.93|36.53|38.88|36.48|0
1648064550000|2022-03-23 19:42:30|38.98|36.58|38.98|36.58|39.03|36.63|38.98|36.58|0
1648064560000|2022-03-23 19:42:40|39.06|36.66|39.29|36.89|39.29|36.89|39.06|36.66|0
1648064570000|2022-03-23 19:42:50|39.4|37|39.5|37.1|39.5|37.1|39.4|37|0
1648064580000|2022-03-23 19:43:00|39.55|37.15|39.71|37.31|39.71|37.31|39.55|37.15|0
1648064590000|2022-03-23 19:43:10|39.76|37.36|39.71|37.31|39.76|37.36|39.66|37.26|0
1648064600000|2022-03-23 19:43:20|39.68|37.28|39.76|37.36|39.76|37.36|39.66|37.26|0
1648064610000|2022-03-23 19:43:30|39.79|37.39|39.76|37.36|39.82|37.42|39.76|37.36|0
1648064620000|2022-03-23 19:43:40|39.82|37.42|40.03|37.63|40.08|37.68|39.82|37.42|0
1648064630000|2022-03-23 19:43:50|40.19|37.79|40.4|38|40.45|38.05|40.19|37.79|0
1648064640000|2022-03-23 19:44:00|40.51|38.11|40.56|38.16|40.61|38.21|40.45|38.05|0
1648064650000|2022-03-23 19:44:10|40.67|38.27|40.51|38.11|40.67|38.27|40.51|38.11|0
1648064660000|2022-03-23 19:44:20|40.45|38.05|40.4|38|40.45|38.05|40.4|38|0
1648064670000|2022-03-23 19:44:30|40.56|38.16|40.61|38.21|40.61|38.21|40.51|38.11|0
1648064680000|2022-03-23 19:44:40|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1648064690000|2022-03-23 19:44:50|40.61|38.21|40.67|38.27|40.72|38.32|40.61|38.21|0
1648064700000|2022-03-23 19:45:00|40.61|38.21|41.1|38.7|41.1|38.7|40.61|38.21|0
1648064710000|2022-03-23 19:45:10|41.04|38.64|41.04|38.64|41.04|38.64|40.88|38.48|0
1648064720000|2022-03-23 19:45:20|41.1|38.7|41.15|38.75|41.15|38.75|41.1|38.7|0
1648064730000|2022-03-23 19:45:30|41.42|39.02|41.15|38.75|41.42|39.02|41.1|38.7|0
1648064740000|2022-03-23 19:45:40|41.2|38.8|41.04|38.64|41.2|38.8|41.04|38.64|0
1648064750000|2022-03-23 19:45:50|40.88|38.48|40.88|38.48|40.88|38.48|40.77|38.37|0
1648064760000|2022-03-23 19:46:00|40.83|38.43|41.26|38.86|41.26|38.86|40.83|38.43|0
1648064770000|2022-03-23 19:46:10|41.37|38.97|41.42|39.02|41.53|39.13|41.37|38.97|0
1648064780000|2022-03-23 19:46:20|41.31|38.91|41.31|38.91|41.37|38.97|41.31|38.91|0
1648064790000|2022-03-23 19:46:30|41.04|38.64|40.88|38.48|41.04|38.64|40.83|38.43|0
1648064800000|2022-03-23 19:46:40|40.93|38.53|40.93|38.53|40.93|38.53|40.88|38.48|0
1648064810000|2022-03-23 19:46:50|40.88|38.48|40.99|38.59|40.99|38.59|40.88|38.48|0
1648064820000|2022-03-23 19:47:00|40.93|38.53|41.04|38.64|41.04|38.64|40.88|38.48|0
1648064830000|2022-03-23 19:47:10|41.26|38.86|41.37|38.97|41.37|38.97|41.26|38.86|0
1648064840000|2022-03-23 19:47:20|41.31|38.91|41.31|38.91|41.37|38.97|41.31|38.91|0
1648064850000|2022-03-23 19:47:30|41.37|38.97|41.1|38.7|41.37|38.97|41.1|38.7|0
1648064860000|2022-03-23 19:47:40|41.15|38.75|41.1|38.7|41.15|38.75|41.1|38.7|0
1648064870000|2022-03-23 19:47:50|41.04|38.64|41.04|38.64|41.1|38.7|41.04|38.64|0
1648064880000|2022-03-23 19:48:00|40.96|38.56|41.01|38.61|41.04|38.64|40.96|38.56|0
1648064890000|2022-03-23 19:48:10|40.83|38.43|40.66|38.26|40.93|38.53|40.66|38.26|0
1648064900000|2022-03-23 19:48:20|40.56|38.16|40.29|37.89|40.56|38.16|40.29|37.89|0
1648064910000|2022-03-23 19:48:30|40.24|37.84|40.24|37.84|40.24|37.84|40.24|37.84|0
1648064920000|2022-03-23 19:48:40|40.18|37.78|40.18|37.78|40.24|37.84|40.18|37.78|0
1648064930000|2022-03-23 19:48:50|40.24|37.84|40.24|37.84|40.24|37.84|40.18|37.78|0
1648064940000|2022-03-23 19:49:00|40.5|38.1|40.18|37.78|40.5|38.1|40.18|37.78|0
1648064950000|2022-03-23 19:49:10|40.08|37.68|40.03|37.63|40.08|37.68|39.97|37.57|0
1648064960000|2022-03-23 19:49:20|40.08|37.68|40.03|37.63|40.08|37.68|40.03|37.63|0
1648064970000|2022-03-23 19:49:30|39.87|37.47|39.92|37.52|39.94|37.54|39.87|37.47|0
1648064980000|2022-03-23 19:49:40|39.87|37.47|39.92|37.52|39.92|37.52|39.87|37.47|0
1648064990000|2022-03-23 19:49:50|39.97|37.57|40.03|37.63|40.08|37.68|39.97|37.57|0
1648065000000|2022-03-23 19:50:00|39.39|36.99|39.13|36.73|39.39|36.99|39.13|36.73|0
1648065010000|2022-03-23 19:50:10|38.98|36.58|38.82|36.42|38.98|36.58|38.77|36.37|0
1648065020000|2022-03-23 19:50:20|38.98|36.58|38.93|36.53|38.98|36.58|38.87|36.47|0
1648065030000|2022-03-23 19:50:30|38.87|36.47|38.82|36.42|38.93|36.53|38.82|36.42|0
1648065040000|2022-03-23 19:50:40|38.92|36.52|38.87|36.47|38.95|36.55|38.87|36.47|0
1648065050000|2022-03-23 19:50:50|38.92|36.52|38.92|36.52|38.92|36.52|38.82|36.42|0
1648065060000|2022-03-23 19:51:00|38.87|36.47|38.77|36.37|38.92|36.52|38.77|36.37|0
1648065070000|2022-03-23 19:51:10|38.67|36.27|38.51|36.11|38.67|36.27|38.41|36.01|0
1648065080000|2022-03-23 19:51:20|38.46|36.06|38.41|36.01|38.46|36.06|38.41|36.01|0
1648065090000|2022-03-23 19:51:30|38.46|36.06|38.46|36.06|38.56|36.16|38.46|36.06|0
1648065100000|2022-03-23 19:51:40|38.41|36.01|38.41|36.01|38.46|36.06|38.36|35.96|0
1648065110000|2022-03-23 19:51:50|38.51|36.11|38.92|36.52|38.92|36.52|38.46|36.06|0
1648065120000|2022-03-23 19:52:00|38.87|36.47|38.79|36.39|38.87|36.47|38.72|36.32|0
1648065130000|2022-03-23 19:52:10|38.74|36.34|39.08|36.68|39.08|36.68|38.74|36.34|0
1648065140000|2022-03-23 19:52:20|38.82|36.42|38.92|36.52|38.98|36.58|38.82|36.42|0
1648065150000|2022-03-23 19:52:30|38.98|36.58|39.03|36.63|39.03|36.63|38.98|36.58|0
1648065160000|2022-03-23 19:52:40|39.08|36.68|39.34|36.94|39.34|36.94|39.08|36.68|0
1648065170000|2022-03-23 19:52:50|39.24|36.84|38.92|36.52|39.24|36.84|38.92|36.52|0
1648065180000|2022-03-23 19:53:00|38.77|36.37|38.61|36.21|38.77|36.37|38.61|36.21|0
1648065190000|2022-03-23 19:53:10|38.46|36.06|38.25|35.85|38.46|36.06|38.25|35.85|0
1648065200000|2022-03-23 19:53:20|38.2|35.8|38.15|35.75|38.25|35.85|38.15|35.75|0
1648065210000|2022-03-23 19:53:30|38.05|35.65|38.15|35.75|38.15|35.75|38|35.6|0
1648065220000|2022-03-23 19:53:40|38.2|35.8|38.56|36.16|38.56|36.16|38.2|35.8|0
1648065230000|2022-03-23 19:53:50|38.61|36.21|38.67|36.27|38.67|36.27|38.56|36.16|0
1648065240000|2022-03-23 19:54:00|38.77|36.37|38.61|36.21|38.82|36.42|38.61|36.21|0
1648065250000|2022-03-23 19:54:10|38.56|36.16|38.41|36.01|38.56|36.16|38.41|36.01|0
1648065260000|2022-03-23 19:54:20|38.25|35.85|38.25|35.85|38.25|35.85|38.25|35.85|0
1648065270000|2022-03-23 19:54:30|38.31|35.91|38.31|35.91|38.36|35.96|38.25|35.85|0
1648065280000|2022-03-23 19:54:40|38.41|36.01|38.2|35.8|38.41|36.01|38.2|35.8|0
1648065290000|2022-03-23 19:54:50|38.25|35.85|38.15|35.75|38.25|35.85|38.15|35.75|0
1648065300000|2022-03-23 19:55:00|38.46|36.06|38.66|36.26|38.66|36.26|38.46|36.06|0
1648065310000|2022-03-23 19:55:10|38.77|36.37|38.46|36.06|38.77|36.37|38.46|36.06|0
1648065320000|2022-03-23 19:55:20|38.51|36.11|38.77|36.37|38.77|36.37|38.51|36.11|0
1648065330000|2022-03-23 19:55:30|38.72|36.32|38.64|36.24|38.72|36.32|38.64|36.24|0
1648065340000|2022-03-23 19:55:40|38.66|36.26|38.72|36.32|38.72|36.32|38.66|36.26|0
1648065350000|2022-03-23 19:55:50|38.77|36.37|38.66|36.26|38.77|36.37|38.66|36.26|0
1648065360000|2022-03-23 19:56:00|38.72|36.32|38.79|36.39|38.79|36.39|38.69|36.29|0
1648065370000|2022-03-23 19:56:10|38.87|36.47|38.87|36.47|39.03|36.63|38.87|36.47|0
1648065380000|2022-03-23 19:56:20|38.77|36.37|38.56|36.16|38.77|36.37|38.51|36.11|0
1648065390000|2022-03-23 19:56:30|38.41|36.01|38.36|35.96|38.41|36.01|38.36|35.96|0
1648065400000|2022-03-23 19:56:40|38.41|36.01|38.51|36.11|38.56|36.16|38.41|36.01|0
1648065410000|2022-03-23 19:56:50|38.46|36.06|38.41|36.01|38.46|36.06|38.36|35.96|0
1648065420000|2022-03-23 19:57:00|38.46|36.06|38.25|35.85|38.46|36.06|38.25|35.85|0
1648065430000|2022-03-23 19:57:10|38.3|35.9|38.36|35.96|38.36|35.96|38.25|35.85|0
1648065440000|2022-03-23 19:57:20|38.46|36.06|38.15|35.75|38.46|36.06|38.15|35.75|0
1648065450000|2022-03-23 19:57:30|37.95|35.55|38|35.6|38.1|35.7|37.95|35.55|0
1648065460000|2022-03-23 19:57:40|38.05|35.65|37.9|35.5|38.05|35.65|37.9|35.5|0
1648065470000|2022-03-23 19:57:50|37.95|35.55|36.58|34.18|37.95|35.55|36.58|34.18|0
1648065480000|2022-03-23 19:58:00|36.53|34.13|36.68|34.28|36.68|34.28|36.53|34.13|0
1648065490000|2022-03-23 19:58:10|36.63|34.23|36.53|34.13|36.63|34.23|36.53|34.13|0
1648065500000|2022-03-23 19:58:20|36.48|34.08|36.43|34.03|36.53|34.13|36.43|34.03|0
1648065510000|2022-03-23 19:58:30|36.48|34.08|36.38|33.98|36.48|34.08|36.38|33.98|0
1648065520000|2022-03-23 19:58:40|36.33|33.93|36.38|33.98|36.38|33.98|36.33|33.93|0
1648065530000|2022-03-23 19:58:50|36.43|34.03|36.33|33.93|36.43|34.03|36.33|33.93|0
1648065540000|2022-03-23 19:59:00|36.28|33.88|36.28|33.88|36.38|33.98|36.28|33.88|0
1648065550000|2022-03-23 19:59:10|36.33|33.93|36.38|33.98|36.38|33.98|36.28|33.88|0
1648065560000|2022-03-23 19:59:20|36.48|34.08|36.33|33.93|36.48|34.08|36.28|33.88|0
1648065570000|2022-03-23 19:59:30|36.28|33.88|36.43|34.03|36.43|34.03|36.28|33.88|0
1648065580000|2022-03-23 19:59:40|36.38|33.98|36.33|33.93|36.38|33.98|36.28|33.88|0
1648065590000|2022-03-23 19:59:50|36.28|33.88|36.04|33.64|36.33|33.93|36.04|33.64|0
1648065600000|2022-03-23 20:00:00|36.19|33.79|35.89|33.49|36.19|33.79|35.82|33.42|0
1648065610000|2022-03-23 20:00:10|35.84|33.44|35.74|33.34|35.84|33.44|35.74|33.34|0
1648065620000|2022-03-23 20:00:20|35.79|33.39|35.74|33.34|35.79|33.39|35.74|33.34|0
1648065630000|2022-03-23 20:00:30|35.69|33.29|35.84|33.44|35.84|33.44|35.69|33.29|0
1648065640000|2022-03-23 20:00:40|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1648065650000|2022-03-23 20:00:50|35.89|33.49|35.89|33.49|35.89|33.49|35.84|33.44|0
1648065660000|2022-03-23 20:01:00|35.84|33.44|35.84|33.44|35.84|33.44|35.79|33.39|0
1648065670000|2022-03-23 20:01:10|35.89|33.49|35.94|33.54|35.99|33.59|35.89|33.49|0
1648065680000|2022-03-23 20:01:20|35.99|33.59|36.09|33.69|36.14|33.74|35.99|33.59|0
1648065690000|2022-03-23 20:01:30|36.14|33.74|36.14|33.74|36.14|33.74|36.14|33.74|0
1648065700000|2022-03-23 20:01:40|36.09|33.69|36.23|33.83|36.23|33.83|36.09|33.69|0
1648065710000|2022-03-23 20:01:50|36.14|33.74|36.18|33.78|36.18|33.78|36.14|33.74|0
1648065720000|2022-03-23 20:02:00|36.09|33.69|36.04|33.64|36.09|33.69|36.04|33.64|0
1648065730000|2022-03-23 20:02:10|36.14|33.74|36.14|33.74|36.14|33.74|36.14|33.74|0
1648065740000|2022-03-23 20:02:20|36.09|33.69|36.09|33.69|36.09|33.69|36.09|33.69|0
1648065750000|2022-03-23 20:02:30|35.99|33.59|36.04|33.64|36.04|33.64|35.99|33.59|0
1648065760000|2022-03-23 20:02:40|35.99|33.59|36.09|33.69|36.09|33.69|35.99|33.59|0
1648065770000|2022-03-23 20:02:50|36.14|33.74|36.09|33.69|36.14|33.74|35.99|33.59|0
1648065780000|2022-03-23 20:03:00|36.04|33.64|36.04|33.64|36.04|33.64|35.99|33.59|0
1648065790000|2022-03-23 20:03:10|35.99|33.59|35.99|33.59|36.04|33.64|35.99|33.59|0
1648065800000|2022-03-23 20:03:20|35.94|33.54|36.04|33.64|36.04|33.64|35.94|33.54|0
1648065810000|2022-03-23 20:03:30|35.99|33.59|35.94|33.54|35.99|33.59|35.94|33.54|0
1648065820000|2022-03-23 20:03:40|35.99|33.59|35.94|33.54|35.99|33.59|35.94|33.54|0
1648065830000|2022-03-23 20:03:50|35.89|33.49|35.84|33.44|35.89|33.49|35.84|33.44|0
1648065850000|2022-03-23 20:04:10|35.89|33.49|35.94|33.54|35.94|33.54|35.89|33.49|0
1648065860000|2022-03-23 20:04:20|35.89|33.49|35.89|33.49|35.89|33.49|35.89|33.49|0
1648065870000|2022-03-23 20:04:30|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1648065880000|2022-03-23 20:04:40|35.89|33.49|35.94|33.54|35.94|33.54|35.89|33.49|0
1648065890000|2022-03-23 20:04:50|35.99|33.59|35.34|32.94|35.99|33.59|35.34|32.94|0
1648065900000|2022-03-23 20:05:00|35.32|32.92|35.34|32.94|35.34|32.94|35.32|32.92|0
1648065910000|2022-03-23 20:05:10|35.39|32.99|35.49|33.09|35.49|33.09|35.39|32.99|0
1648065920000|2022-03-23 20:05:20|35.54|33.14|35.54|33.14|35.54|33.14|35.54|33.14|0
1648065930000|2022-03-23 20:05:30|35.39|32.99|35.46|33.06|35.46|33.06|35.39|32.99|0
1648065940000|2022-03-23 20:05:40|35.49|33.09|35.49|33.09|35.49|33.09|35.41|33.01|0
1648065950000|2022-03-23 20:05:50|35.34|32.94|35.34|32.94|35.34|32.94|35.34|32.94|0
1648065960000|2022-03-23 20:06:00|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1648065970000|2022-03-23 20:06:10|35.24|32.84|35.24|32.84|35.24|32.84|35.2|32.8|0
1648065980000|2022-03-23 20:06:20|35.29|32.89|35.2|32.8|35.29|32.89|35.2|32.8|0
1648066000000|2022-03-23 20:06:40|35.34|32.94|35.29|32.89|35.34|32.94|35.29|32.89|0
1648066010000|2022-03-23 20:06:50|35.34|32.94|35.29|32.89|35.34|32.94|35.29|32.89|0
1648066020000|2022-03-23 20:07:00|35.34|32.94|35.44|33.04|35.44|33.04|35.34|32.94|0
1648066040000|2022-03-23 20:07:20|35.39|32.99|35.24|32.84|35.39|32.99|35.24|32.84|0
1648066050000|2022-03-23 20:07:30|35.29|32.89|35.24|32.84|35.29|32.89|35.24|32.84|0
1648066060000|2022-03-23 20:07:40|35.29|32.89|35.24|32.84|35.29|32.89|35.24|32.84|0
1648066070000|2022-03-23 20:07:50|35.27|32.87|35.36|32.96|35.36|32.96|35.27|32.87|0
1648066080000|2022-03-23 20:08:00|35.39|32.99|35.41|33.01|35.41|33.01|35.34|32.94|0
1648066090000|2022-03-23 20:08:10|35.44|33.04|35.39|32.99|35.44|33.04|35.39|32.99|0
1648066100000|2022-03-23 20:08:20|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1648066110000|2022-03-23 20:08:30|35.24|32.84|35.27|32.87|35.27|32.87|35.24|32.84|0
1648066120000|2022-03-23 20:08:40|35.24|32.84|35.24|32.84|35.24|32.84|35.24|32.84|0
1648066140000|2022-03-23 20:09:00|35.2|32.8|35.2|32.8|35.24|32.84|35.2|32.8|0
1648066150000|2022-03-23 20:09:10|35.24|32.84|35.24|32.84|35.24|32.84|35.24|32.84|0
1648066170000|2022-03-23 20:09:30|35.19|32.79|35.15|32.75|35.19|32.79|35.15|32.75|0
1648066180000|2022-03-23 20:09:40|35.19|32.79|35.19|32.79|35.19|32.79|35.19|32.79|0
1648066190000|2022-03-23 20:09:50|35.24|32.84|35.29|32.89|35.29|32.89|35.19|32.79|0
1648066200000|2022-03-23 20:10:00|35.34|32.94|35.24|32.84|35.34|32.94|35.24|32.84|0
1648066210000|2022-03-23 20:10:10|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1648066220000|2022-03-23 20:10:20|35.24|32.84|35.24|32.84|35.24|32.84|35.24|32.84|0
1648066240000|2022-03-23 20:10:40|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1648066250000|2022-03-23 20:10:50|35.34|32.94|35.34|32.94|35.34|32.94|35.34|32.94|0
1648066260000|2022-03-23 20:11:00|35.39|32.99|35.44|33.04|35.44|33.04|35.39|32.99|0
1648066270000|2022-03-23 20:11:10|35.46|33.06|35.34|32.94|35.46|33.06|35.34|32.94|0
1648066280000|2022-03-23 20:11:20|35.29|32.89|35.34|32.94|35.34|32.94|35.29|32.89|0
1648066290000|2022-03-23 20:11:30|35.29|32.89|35.34|32.94|35.34|32.94|35.29|32.89|0
1648066300000|2022-03-23 20:11:40|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1648066310000|2022-03-23 20:11:50|35.34|32.94|35.39|32.99|35.39|32.99|35.34|32.94|0
1648066320000|2022-03-23 20:12:00|35.44|33.04|35.39|32.99|35.44|33.04|35.39|32.99|0
1648066340000|2022-03-23 20:12:20|35.34|32.94|35.44|33.04|35.44|33.04|35.34|32.94|0
1648066350000|2022-03-23 20:12:30|35.39|32.99|35.44|33.04|35.44|33.04|35.39|32.99|0
1648066360000|2022-03-23 20:12:40|35.39|32.99|35.39|32.99|35.39|32.99|35.39|32.99|0
1648066370000|2022-03-23 20:12:50|35.36|32.96|35.39|32.99|35.39|32.99|35.36|32.96|0
1648066380000|2022-03-23 20:13:00|35.44|33.04|35.44|33.04|35.44|33.04|35.39|32.99|0
1648066390000|2022-03-23 20:13:10|35.49|33.09|35.49|33.09|35.49|33.09|35.44|33.04|0
1648066410000|2022-03-23 20:13:30|35.53|33.13|35.49|33.09|35.53|33.13|35.49|33.09|0
1648066430000|2022-03-23 20:13:50|35.46|33.06|35.44|33.04|35.46|33.06|35.44|33.04|0
1648066440000|2022-03-23 20:14:00|35.49|33.09|35.49|33.09|35.49|33.09|35.49|33.09|0
1648066450000|2022-03-23 20:14:10|35.53|33.13|35.53|33.13|35.53|33.13|35.53|33.13|0
1648066460000|2022-03-23 20:14:20|35.49|33.09|35.53|33.13|35.53|33.13|35.49|33.09|0
1648066470000|2022-03-23 20:14:30|35.58|33.18|35.58|33.18|35.58|33.18|35.58|33.18|0
1648066480000|2022-03-23 20:14:40|35.53|33.13|35.53|33.13|35.58|33.18|35.53|33.13|0
1648066490000|2022-03-23 20:14:50|35.58|33.18|35.58|33.18|35.58|33.18|35.58|33.18|0
1648066510000|2022-03-23 20:15:10|35.73|32.93|35.68|32.88|35.73|32.93|35.68|32.88|0
1648066520000|2022-03-23 20:15:20|35.71|32.91|35.73|32.93|35.78|32.98|35.71|32.91|0
1648066530000|2022-03-23 20:15:30|35.76|32.96|35.73|32.93|35.78|32.98|35.73|32.93|0
1648066560000|2022-03-23 20:16:00|35.68|32.88|35.64|32.84|35.68|32.88|35.64|32.84|0
1648066580000|2022-03-23 20:16:20|35.68|32.88|35.68|32.88|35.68|32.88|35.68|32.88|0
1648066590000|2022-03-23 20:16:30|35.64|32.84|35.64|32.84|35.64|32.84|35.64|32.84|0
1648066630000|2022-03-23 20:17:10|35.68|32.88|35.66|32.86|35.68|32.88|35.66|32.86|0
1648066640000|2022-03-23 20:17:20|35.68|32.88|35.66|32.86|35.68|32.88|35.66|32.86|0
1648066650000|2022-03-23 20:17:30|35.64|32.84|35.64|32.84|35.64|32.84|35.64|32.84|0
1648066690000|2022-03-23 20:18:10|35.63|32.83|35.63|32.83|35.63|32.83|35.63|32.83|0
1648066760000|2022-03-23 20:19:20|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1648066780000|2022-03-23 20:19:40|35.76|32.96|35.78|32.98|35.78|32.98|35.73|32.93|0
1648066800000|2022-03-23 20:20:00|35.76|32.96|35.73|32.93|35.76|32.96|35.73|32.93|0
1648066820000|2022-03-23 20:20:20|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1648066850000|2022-03-23 20:20:50|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1648066860000|2022-03-23 20:21:00|35.8|33|35.78|32.98|35.83|33.03|35.78|32.98|0
1648066870000|2022-03-23 20:21:10|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1648066880000|2022-03-23 20:21:20|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1648066910000|2022-03-23 20:21:50|35.8|33|35.78|32.98|35.8|33|35.78|32.98|0
1648066940000|2022-03-23 20:22:20|35.83|33.03|35.88|33.08|35.88|33.08|35.83|33.03|0
1648066960000|2022-03-23 20:22:40|35.85|33.05|35.88|33.08|35.88|33.08|35.83|33.03|0
1648067010000|2022-03-23 20:23:30|35.93|33.13|35.93|33.13|35.93|33.13|35.93|33.13|0
1648067020000|2022-03-23 20:23:40|35.95|33.15|35.98|33.18|35.98|33.18|35.95|33.15|0
1648067030000|2022-03-23 20:23:50|36|33.2|35.98|33.18|36.02|33.22|35.98|33.18|0
1648067040000|2022-03-23 20:24:00|35.95|33.15|35.93|33.13|35.98|33.18|35.93|33.13|0
1648067060000|2022-03-23 20:24:20|35.88|33.08|35.83|33.03|35.88|33.08|35.83|33.03|0
1648067090000|2022-03-23 20:24:50|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1648067100000|2022-03-23 20:25:00|35.9|33.1|35.93|33.13|35.93|33.13|35.88|33.08|0
1648067110000|2022-03-23 20:25:10|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1648067130000|2022-03-23 20:25:30|35.93|33.13|35.93|33.13|35.93|33.13|35.9|33.1|0
1648067140000|2022-03-23 20:25:40|35.88|33.08|35.88|33.08|35.93|33.13|35.88|33.08|0
1648067150000|2022-03-23 20:25:50|35.9|33.1|35.95|33.15|35.95|33.15|35.9|33.1|0
1648067160000|2022-03-23 20:26:00|35.93|33.13|35.95|33.15|35.95|33.15|35.93|33.13|0
1648067170000|2022-03-23 20:26:10|35.97|33.17|35.97|33.17|35.97|33.17|35.95|33.15|0
1648067180000|2022-03-23 20:26:20|36.02|33.22|36|33.2|36.02|33.22|36|33.2|0
1648067190000|2022-03-23 20:26:30|35.97|33.17|36.02|33.22|36.02|33.22|35.97|33.17|0
1648067200000|2022-03-23 20:26:40|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1648067210000|2022-03-23 20:26:50|35.93|33.13|35.97|33.17|35.97|33.17|35.93|33.13|0
1648067220000|2022-03-23 20:27:00|36|33.2|36.02|33.22|36.02|33.22|35.97|33.17|0
1648067230000|2022-03-23 20:27:10|36|33.2|35.97|33.17|36|33.2|35.97|33.17|0
1648067240000|2022-03-23 20:27:20|35.95|33.15|35.97|33.17|35.97|33.17|35.93|33.13|0
1648067260000|2022-03-23 20:27:40|35.88|33.08|35.93|33.13|35.93|33.13|35.88|33.08|0
1648067280000|2022-03-23 20:28:00|35.95|33.15|35.93|33.13|35.95|33.15|35.93|33.13|0
1648067290000|2022-03-23 20:28:10|35.97|33.17|35.92|33.12|35.97|33.17|35.92|33.12|0
1648067320000|2022-03-23 20:28:40|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1648067330000|2022-03-23 20:28:50|35.92|33.12|35.88|33.08|35.92|33.12|35.88|33.08|0
1648067350000|2022-03-23 20:29:10|35.83|33.03|35.88|33.08|35.88|33.08|35.83|33.03|0
1648067370000|2022-03-23 20:29:30|35.85|33.05|35.83|33.03|35.85|33.05|35.83|33.03|0
1648067390000|2022-03-23 20:29:50|35.78|32.98|35.83|33.03|35.83|33.03|35.78|32.98|0
1648067410000|2022-03-23 20:30:10|35.92|33.12|36.07|33.27|36.07|33.27|35.92|33.12|0
1648067420000|2022-03-23 20:30:20|36.02|33.22|36.07|33.27|36.07|33.27|36.02|33.22|0
1648067440000|2022-03-23 20:30:40|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1648067450000|2022-03-23 20:30:50|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648067460000|2022-03-23 20:31:00|35.87|33.07|35.83|33.03|35.87|33.07|35.83|33.03|0
1648067470000|2022-03-23 20:31:10|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1648067480000|2022-03-23 20:31:20|35.83|33.03|35.87|33.07|35.87|33.07|35.83|33.03|0
1648067490000|2022-03-23 20:31:30|35.9|33.1|35.87|33.07|35.9|33.1|35.87|33.07|0
1648067500000|2022-03-23 20:31:40|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648067540000|2022-03-23 20:32:20|35.97|33.17|35.95|33.15|35.97|33.17|35.95|33.15|0
1648067550000|2022-03-23 20:32:30|35.97|33.17|35.92|33.12|35.97|33.17|35.92|33.12|0
1648067560000|2022-03-23 20:32:40|35.95|33.15|35.97|33.17|35.97|33.17|35.92|33.12|0
1648067580000|2022-03-23 20:33:00|35.95|33.15|35.97|33.17|35.97|33.17|35.95|33.15|0
1648067590000|2022-03-23 20:33:10|35.95|33.15|35.97|33.17|35.97|33.17|35.95|33.15|0
1648067640000|2022-03-23 20:34:00|36.02|33.22|36.07|33.27|36.07|33.27|36.02|33.22|0
1648067660000|2022-03-23 20:34:20|36.02|33.22|36.02|33.22|36.02|33.22|36.02|33.22|0
1648067670000|2022-03-23 20:34:30|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1648067700000|2022-03-23 20:35:00|36.02|33.22|36.02|33.22|36.02|33.22|36.02|33.22|0
1648067710000|2022-03-23 20:35:10|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1648067720000|2022-03-23 20:35:20|36.02|33.22|35.97|33.17|36.02|33.22|35.97|33.17|0
1648067730000|2022-03-23 20:35:30|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648067760000|2022-03-23 20:36:00|35.9|33.1|35.92|33.12|35.92|33.12|35.9|33.1|0
1648067770000|2022-03-23 20:36:10|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648067780000|2022-03-23 20:36:20|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648067790000|2022-03-23 20:36:30|35.9|33.1|35.87|33.07|35.9|33.1|35.87|33.07|0
1648067800000|2022-03-23 20:36:40|35.82|33.02|35.82|33.02|35.82|33.02|35.82|33.02|0
1648067810000|2022-03-23 20:36:50|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648067820000|2022-03-23 20:37:00|35.92|33.12|35.87|33.07|35.92|33.12|35.87|33.07|0
1648067850000|2022-03-23 20:37:30|35.82|33.02|35.82|33.02|35.82|33.02|35.82|33.02|0
1648067860000|2022-03-23 20:37:40|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648067870000|2022-03-23 20:37:50|35.82|33.02|35.82|33.02|35.82|33.02|35.82|33.02|0
1648067880000|2022-03-23 20:38:00|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648067890000|2022-03-23 20:38:10|35.82|33.02|35.82|33.02|35.82|33.02|35.82|33.02|0
1648067950000|2022-03-23 20:39:10|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648067980000|2022-03-23 20:39:40|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648067990000|2022-03-23 20:39:50|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1648068000000|2022-03-23 20:40:00|35.92|33.12|35.92|33.12|35.94|33.14|35.92|33.12|0
1648068010000|2022-03-23 20:40:10|35.9|33.1|35.87|33.07|35.9|33.1|35.87|33.07|0
1648068020000|2022-03-23 20:40:20|35.9|33.1|35.89|33.09|35.9|33.1|35.89|33.09|0
1648068030000|2022-03-23 20:40:30|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648068060000|2022-03-23 20:41:00|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1648068080000|2022-03-23 20:41:20|35.94|33.14|35.92|33.12|35.94|33.14|35.92|33.12|0
1648068090000|2022-03-23 20:41:30|35.94|33.14|35.97|33.17|35.97|33.17|35.94|33.14|0
1648068100000|2022-03-23 20:41:40|35.94|33.14|35.92|33.12|35.94|33.14|35.92|33.12|0
1648068110000|2022-03-23 20:41:50|35.94|33.14|35.94|33.14|35.94|33.14|35.92|33.12|0
1648068120000|2022-03-23 20:42:00|35.97|33.17|35.92|33.12|35.97|33.17|35.92|33.12|0
1648068140000|2022-03-23 20:42:20|35.87|33.07|35.92|33.12|35.92|33.12|35.87|33.07|0
1648068170000|2022-03-23 20:42:50|35.87|33.07|35.87|33.07|35.87|33.07|35.85|33.05|0
1648068180000|2022-03-23 20:43:00|35.89|33.09|35.87|33.07|35.89|33.09|35.87|33.07|0
1648068190000|2022-03-23 20:43:10|35.92|33.12|35.87|33.07|35.92|33.12|35.87|33.07|0
1648068200000|2022-03-23 20:43:20|35.84|33.04|35.87|33.07|35.87|33.07|35.84|33.04|0
1648068250000|2022-03-23 20:44:10|35.82|33.02|35.87|33.07|35.87|33.07|35.82|33.02|0
1648068270000|2022-03-23 20:44:30|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648068290000|2022-03-23 20:44:50|35.97|33.17|35.97|33.17|35.97|33.17|35.97|33.17|0
1648068300000|2022-03-23 20:45:00|35.99|33.19|35.97|33.17|35.99|33.19|35.97|33.17|0
1648068310000|2022-03-23 20:45:10|35.99|33.19|35.92|33.12|36.02|33.22|35.92|33.12|0
1648068320000|2022-03-23 20:45:20|35.94|33.14|35.97|33.17|35.97|33.17|35.92|33.12|0
1648068330000|2022-03-23 20:45:30|35.94|33.14|35.97|33.17|35.97|33.17|35.94|33.14|0
1648068340000|2022-03-23 20:45:40|35.99|33.19|35.99|33.19|35.99|33.19|35.99|33.19|0
1648068350000|2022-03-23 20:45:50|36.02|33.22|36.02|33.22|36.02|33.22|36.02|33.22|0
1648068370000|2022-03-23 20:46:10|36.07|33.27|36.07|33.27|36.07|33.27|36.07|33.27|0
1648068400000|2022-03-23 20:46:40|36.04|33.24|36.07|33.27|36.07|33.27|36.04|33.24|0
1648068410000|2022-03-23 20:46:50|36.04|33.24|36.04|33.24|36.04|33.24|36.04|33.24|0
1648068420000|2022-03-23 20:47:00|36.07|33.27|36.11|33.31|36.11|33.31|36.07|33.27|0
1648068430000|2022-03-23 20:47:10|36.07|33.27|36.07|33.27|36.07|33.27|36.07|33.27|0
1648068440000|2022-03-23 20:47:20|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1648068450000|2022-03-23 20:47:30|36.07|33.27|36.07|33.27|36.07|33.27|36.07|33.27|0
1648068460000|2022-03-23 20:47:40|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1648068500000|2022-03-23 20:48:20|36.07|33.27|36.07|33.27|36.07|33.27|36.07|33.27|0
1648068510000|2022-03-23 20:48:30|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1648068520000|2022-03-23 20:48:40|36.02|33.22|36.11|33.31|36.11|33.31|36.02|33.22|0
1648068600000|2022-03-23 20:50:00|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1648068610000|2022-03-23 20:50:10|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1648068620000|2022-03-23 20:50:20|36.16|33.36|36.11|33.31|36.16|33.36|36.11|33.31|0
1648068630000|2022-03-23 20:50:30|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1648068640000|2022-03-23 20:50:40|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1648068660000|2022-03-23 20:51:00|36.14|33.34|36.11|33.31|36.14|33.34|36.11|33.31|0
1648068670000|2022-03-23 20:51:10|36.16|33.36|36.11|33.31|36.16|33.36|36.11|33.31|0
1648068680000|2022-03-23 20:51:20|36.06|33.26|36.11|33.31|36.11|33.31|36.06|33.26|0
1648068720000|2022-03-23 20:52:00|36.14|33.34|36.14|33.34|36.14|33.34|36.14|33.34|0
1648068730000|2022-03-23 20:52:10|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1648068800000|2022-03-23 20:53:20|36.14|33.34|36.11|33.31|36.14|33.34|36.11|33.31|0
1648068810000|2022-03-23 20:53:30|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1648068830000|2022-03-23 20:53:50|36.14|33.34|36.11|33.31|36.16|33.36|36.11|33.31|0
1648068870000|2022-03-23 20:54:30|36.16|33.36|36.14|33.34|36.16|33.36|36.14|33.34|0
1648068880000|2022-03-23 20:54:40|36.16|33.36|36.11|33.31|36.16|33.36|36.11|33.31|0
1648068890000|2022-03-23 20:54:50|36.14|33.34|36.14|33.34|36.16|33.36|36.14|33.34|0
1648068900000|2022-03-23 20:55:00|36.16|33.36|36.18|33.38|36.18|33.38|36.16|33.36|0
1648068910000|2022-03-23 20:55:10|36.21|33.41|36.16|33.36|36.21|33.41|36.16|33.36|0
1648068920000|2022-03-23 20:55:20|36.14|33.34|36.21|33.41|36.21|33.41|36.14|33.34|0
1648068930000|2022-03-23 20:55:30|36.14|33.34|36.21|33.41|36.21|33.41|36.14|33.34|0
1648068940000|2022-03-23 20:55:40|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1648068960000|2022-03-23 20:56:00|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1648068970000|2022-03-23 20:56:10|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1648068980000|2022-03-23 20:56:20|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1648068990000|2022-03-23 20:56:30|36.06|33.26|36.11|33.31|36.11|33.31|36.06|33.26|0
1648069080000|2022-03-23 20:58:00|36.16|33.36|36.16|33.36|36.16|33.36|36.16|33.36|0
1648069090000|2022-03-23 20:58:10|36.13|33.33|36.16|33.36|36.16|33.36|36.13|33.33|0
1648069100000|2022-03-23 20:58:20|36.11|33.31|36.11|33.31|36.11|33.31|36.11|33.31|0
1648069160000|2022-03-23 20:59:20|36.06|33.26|36.01|33.21|36.06|33.26|36.01|33.21|0
1648069190000|2022-03-23 20:59:50|36.04|33.24|36.01|33.21|36.04|33.24|36.01|33.21|0
1648069200000|2022-03-23 21:00:00|35.98|33.18|35.97|33.17|35.99|33.19|35.96|33.16|0
1648069210000|2022-03-23 21:00:10|35.96|33.16|35.94|33.14|35.96|33.16|35.94|33.14|0
1648069240000|2022-03-23 21:00:40|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648069260000|2022-03-23 21:01:00|35.85|33.05|35.89|33.09|35.89|33.09|35.85|33.05|0
1648069340000|2022-03-23 21:02:20|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648069370000|2022-03-23 21:02:50|35.8|33|35.8|33|35.8|33|35.8|33|0
1648069490000|2022-03-23 21:04:50|35.76|32.96|35.79|32.99|35.79|32.99|35.75|32.95|0
1648069500000|2022-03-23 21:05:00|35.75|32.95|35.75|32.95|35.79|32.99|35.75|32.95|0
1648069510000|2022-03-23 21:05:10|35.78|32.98|35.72|32.92|35.78|32.98|35.72|32.92|0
1648069540000|2022-03-23 21:05:40|35.73|32.93|35.76|32.96|35.76|32.96|35.73|32.93|0
1648069560000|2022-03-23 21:06:00|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1648069580000|2022-03-23 21:06:20|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1648069630000|2022-03-23 21:07:10|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1648069640000|2022-03-23 21:07:20|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1648069690000|2022-03-23 21:08:10|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1648069800000|2022-03-23 21:10:00|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1648069840000|2022-03-23 21:10:40|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1648069910000|2022-03-23 21:11:50|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1648069920000|2022-03-23 21:12:00|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648069980000|2022-03-23 21:13:00|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1648070000000|2022-03-23 21:13:20|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1648070020000|2022-03-23 21:13:40|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1648070140000|2022-03-23 21:15:40|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648070160000|2022-03-23 21:16:00|35.76|32.96|35.78|32.98|35.78|32.98|35.75|32.95|0
1648070170000|2022-03-23 21:16:10|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1648070180000|2022-03-23 21:16:20|35.79|32.99|35.76|32.96|35.79|32.99|35.76|32.96|0
1648070190000|2022-03-23 21:16:30|35.75|32.95|35.75|32.95|35.75|32.95|35.75|32.95|0
1648070200000|2022-03-23 21:16:40|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1648070210000|2022-03-23 21:16:50|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1648070390000|2022-03-23 21:19:50|35.72|32.92|35.76|32.96|35.76|32.96|35.72|32.92|0
1648070400000|2022-03-23 21:20:00|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1648070430000|2022-03-23 21:20:30|35.77|32.97|35.77|32.97|35.77|32.97|35.77|32.97|0
1648070460000|2022-03-23 21:21:00|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1648070490000|2022-03-23 21:21:30|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1648070510000|2022-03-23 21:21:50|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1648070540000|2022-03-23 21:22:20|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1648070550000|2022-03-23 21:22:30|35.71|32.91|35.71|32.91|35.71|32.91|35.71|32.91|0
1648070560000|2022-03-23 21:22:40|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1648070570000|2022-03-23 21:22:50|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1648070580000|2022-03-23 21:23:00|35.76|32.96|35.73|32.93|35.76|32.96|35.73|32.93|0
1648070590000|2022-03-23 21:23:10|35.78|32.98|35.76|32.96|35.78|32.98|35.76|32.96|0
1648070700000|2022-03-23 21:25:00|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1648070720000|2022-03-23 21:25:20|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1648070810000|2022-03-23 21:26:50|35.75|32.95|35.79|32.99|35.79|32.99|35.75|32.95|0
1648070950000|2022-03-23 21:29:10|35.8|33|35.8|33|35.8|33|35.8|33|0
1648071100000|2022-03-23 21:31:40|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648071120000|2022-03-23 21:32:00|35.81|33.01|35.81|33.01|35.81|33.01|35.81|33.01|0
1648071170000|2022-03-23 21:32:50|35.82|33.02|35.82|33.02|35.82|33.02|35.82|33.02|0
1648071220000|2022-03-23 21:33:40|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648071230000|2022-03-23 21:33:50|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648071240000|2022-03-23 21:34:00|35.88|33.08|35.92|33.12|35.92|33.12|35.88|33.08|0
1648071250000|2022-03-23 21:34:10|35.83|33.03|35.79|32.99|35.83|33.03|35.79|32.99|0
1648071270000|2022-03-23 21:34:30|35.8|33|35.8|33|35.8|33|35.8|33|0
1648071280000|2022-03-23 21:34:40|35.82|33.02|35.82|33.02|35.82|33.02|35.82|33.02|0
1648071400000|2022-03-23 21:36:40|35.9|33.1|35.86|33.06|35.9|33.1|35.86|33.06|0
1648071420000|2022-03-23 21:37:00|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1648071440000|2022-03-23 21:37:20|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1648071460000|2022-03-23 21:37:40|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648071470000|2022-03-23 21:37:50|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1648071490000|2022-03-23 21:38:10|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1648071610000|2022-03-23 21:40:10|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1648071640000|2022-03-23 21:40:40|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648071650000|2022-03-23 21:40:50|35.9|33.1|35.9|33.1|35.9|33.1|35.9|33.1|0
1648071660000|2022-03-23 21:41:00|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1648071670000|2022-03-23 21:41:10|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1648071700000|2022-03-23 21:41:40|35.84|33.04|35.84|33.04|35.84|33.04|35.84|33.04|0
1648071730000|2022-03-23 21:42:10|35.9|33.1|35.9|33.1|35.9|33.1|35.9|33.1|0
1648071740000|2022-03-23 21:42:20|35.92|33.12|35.92|33.12|35.92|33.12|35.92|33.12|0
1648071750000|2022-03-23 21:42:30|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1648071960000|2022-03-23 21:46:00|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1648071970000|2022-03-23 21:46:10|35.84|33.04|35.85|33.05|35.85|33.05|35.84|33.04|0
1648071980000|2022-03-23 21:46:20|35.86|33.06|35.85|33.05|35.86|33.06|35.85|33.05|0
1648072090000|2022-03-23 21:48:10|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1648072140000|2022-03-23 21:49:00|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648072150000|2022-03-23 21:49:10|35.83|33.03|35.85|33.05|35.85|33.05|35.83|33.03|0
1648072190000|2022-03-23 21:49:50|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1648072210000|2022-03-23 21:50:10|35.84|33.04|35.84|33.04|35.84|33.04|35.84|33.04|0
1648072220000|2022-03-23 21:50:20|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1648072230000|2022-03-23 21:50:30|35.83|33.03|35.83|33.03|35.83|33.03|35.83|33.03|0
1648072240000|2022-03-23 21:50:40|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1648072330000|2022-03-23 21:52:10|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648072340000|2022-03-23 21:52:20|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1648072350000|2022-03-23 21:52:30|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648072360000|2022-03-23 21:52:40|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1648072390000|2022-03-23 21:53:10|35.84|33.04|35.84|33.04|35.84|33.04|35.84|33.04|0
1648072410000|2022-03-23 21:53:30|35.85|33.05|35.85|33.05|35.85|33.05|35.85|33.05|0
1648072510000|2022-03-23 21:55:10|35.87|33.07|35.87|33.07|35.88|33.08|35.87|33.07|0
1648072520000|2022-03-23 21:55:20|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1648072530000|2022-03-23 21:55:30|35.87|33.07|35.88|33.08|35.88|33.08|35.87|33.07|0
1648072570000|2022-03-23 21:56:10|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648072580000|2022-03-23 21:56:20|35.91|33.11|35.87|33.07|35.91|33.11|35.87|33.07|0
1648072610000|2022-03-23 21:56:50|35.89|33.09|35.89|33.09|35.89|33.09|35.89|33.09|0
1648072670000|2022-03-23 21:57:50|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1648072680000|2022-03-23 21:58:00|35.89|33.09|35.89|33.09|35.89|33.09|35.89|33.09|0
1648072700000|2022-03-23 21:58:20|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1648072710000|2022-03-23 21:58:30|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648072780000|2022-03-23 21:59:40|35.9|33.1|35.9|33.1|35.9|33.1|35.9|33.1|0
1648072790000|2022-03-23 21:59:50|35.87|33.07|35.87|33.07|35.87|33.07|35.87|33.07|0
1648072800000|2022-03-23 22:00:00|36.21|33.41|35.91|33.11|36.21|33.41|35.91|33.11|0
1648072810000|2022-03-23 22:00:10|35.94|33.14|36.04|33.24|36.04|33.24|35.94|33.14|0
1648072820000|2022-03-23 22:00:20|36.06|33.26|35.99|33.19|36.06|33.26|35.99|33.19|0
1648072830000|2022-03-23 22:00:30|35.89|33.09|35.94|33.14|35.94|33.14|35.87|33.07|0
1648072840000|2022-03-23 22:00:40|35.89|33.09|35.89|33.09|35.89|33.09|35.89|33.09|0
1648072860000|2022-03-23 22:01:00|35.94|33.14|36.04|33.24|36.09|33.29|35.94|33.14|0
1648072870000|2022-03-23 22:01:10|35.99|33.19|35.99|33.19|35.99|33.19|35.94|33.14|0
1648072880000|2022-03-23 22:01:20|36.01|33.21|36.04|33.24|36.04|33.24|36.01|33.21|0
1648072890000|2022-03-23 22:01:30|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1648072900000|2022-03-23 22:01:40|36.04|33.24|36.09|33.29|36.09|33.29|36.04|33.24|0
1648072910000|2022-03-23 22:01:50|36.11|33.31|36.09|33.29|36.11|33.31|36.09|33.29|0
1648072920000|2022-03-23 22:02:00|36.04|33.24|35.99|33.19|36.04|33.24|35.99|33.19|0
1648072930000|2022-03-23 22:02:10|36.04|33.24|35.94|33.14|36.04|33.24|35.94|33.14|0
1648072940000|2022-03-23 22:02:20|35.99|33.19|35.99|33.19|35.99|33.19|35.99|33.19|0
1648072950000|2022-03-23 22:02:30|35.89|33.09|35.91|33.11|35.91|33.11|35.89|33.09|0
1648072960000|2022-03-23 22:02:40|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1648072970000|2022-03-23 22:02:50|35.91|33.11|35.99|33.19|35.99|33.19|35.91|33.11|0
1648072980000|2022-03-23 22:03:00|35.89|33.09|35.89|33.09|35.89|33.09|35.89|33.09|0
1648073010000|2022-03-23 22:03:30|35.84|33.04|35.69|32.89|35.84|33.04|35.69|32.89|0
1648073020000|2022-03-23 22:03:40|35.72|32.92|35.69|32.89|35.74|32.94|35.69|32.89|0
1648073040000|2022-03-23 22:04:00|35.67|32.87|35.67|32.87|35.69|32.89|35.67|32.87|0
1648073050000|2022-03-23 22:04:10|35.65|32.85|35.64|32.84|35.65|32.85|35.64|32.84|0
1648073060000|2022-03-23 22:04:20|35.67|32.87|35.64|32.84|35.67|32.87|35.64|32.84|0
1648073080000|2022-03-23 22:04:40|35.67|32.87|35.64|32.84|35.67|32.87|35.64|32.84|0
1648073090000|2022-03-23 22:04:50|35.69|32.89|35.64|32.84|35.69|32.89|35.64|32.84|0
1648073120000|2022-03-23 22:05:20|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1648073130000|2022-03-23 22:05:30|35.74|32.94|35.77|32.97|35.77|32.97|35.74|32.94|0
1648073140000|2022-03-23 22:05:40|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1648073150000|2022-03-23 22:05:50|35.77|32.97|35.79|32.99|35.79|32.99|35.77|32.97|0
1648073160000|2022-03-23 22:06:00|35.77|32.97|35.74|32.94|35.77|32.97|35.74|32.94|0
1648073170000|2022-03-23 22:06:10|35.77|32.97|35.74|32.94|35.77|32.97|35.74|32.94|0
1648073180000|2022-03-23 22:06:20|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648073190000|2022-03-23 22:06:30|35.77|32.97|35.77|32.97|35.77|32.97|35.74|32.94|0
1648073200000|2022-03-23 22:06:40|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648073210000|2022-03-23 22:06:50|35.81|33.01|35.79|32.99|35.81|33.01|35.79|32.99|0
1648073230000|2022-03-23 22:07:10|35.81|33.01|35.79|32.99|35.81|33.01|35.79|32.99|0
1648073240000|2022-03-23 22:07:20|35.84|33.04|35.84|33.04|35.84|33.04|35.84|33.04|0
1648073250000|2022-03-23 22:07:30|35.81|33.01|35.84|33.04|35.84|33.04|35.81|33.01|0
1648073260000|2022-03-23 22:07:40|35.81|33.01|35.84|33.04|35.84|33.04|35.81|33.01|0
1648073270000|2022-03-23 22:07:50|35.81|33.01|35.81|33.01|35.81|33.01|35.81|33.01|0
1648073280000|2022-03-23 22:08:00|35.84|33.04|35.84|33.04|35.84|33.04|35.84|33.04|0
1648073290000|2022-03-23 22:08:10|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1648073310000|2022-03-23 22:08:30|35.84|33.04|35.79|32.99|35.84|33.04|35.79|32.99|0
1648073340000|2022-03-23 22:09:00|35.81|33.01|35.84|33.04|35.84|33.04|35.81|33.01|0
1648073350000|2022-03-23 22:09:10|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648073360000|2022-03-23 22:09:20|35.81|33.01|35.81|33.01|35.81|33.01|35.81|33.01|0
1648073390000|2022-03-23 22:09:50|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648073400000|2022-03-23 22:10:00|35.81|33.01|35.79|32.99|35.81|33.01|35.79|32.99|0
1648073410000|2022-03-23 22:10:10|35.81|33.01|35.91|33.11|35.91|33.11|35.81|33.01|0
1648073420000|2022-03-23 22:10:20|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1648073430000|2022-03-23 22:10:30|35.99|33.19|35.96|33.16|35.99|33.19|35.96|33.16|0
1648073440000|2022-03-23 22:10:40|35.99|33.19|35.99|33.19|35.99|33.19|35.99|33.19|0
1648073450000|2022-03-23 22:10:50|36.01|33.21|35.99|33.19|36.01|33.21|35.94|33.14|0
1648073460000|2022-03-23 22:11:00|36.03|33.23|36.06|33.26|36.06|33.26|36.03|33.23|0
1648073470000|2022-03-23 22:11:10|36.03|33.23|36.03|33.23|36.06|33.26|36.03|33.23|0
1648073480000|2022-03-23 22:11:20|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1648073490000|2022-03-23 22:11:30|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1648073500000|2022-03-23 22:11:40|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1648073510000|2022-03-23 22:11:50|36.08|33.28|36.01|33.21|36.08|33.28|36.01|33.21|0
1648073520000|2022-03-23 22:12:00|36.03|33.23|36.06|33.26|36.06|33.26|36.03|33.23|0
1648073530000|2022-03-23 22:12:10|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1648073540000|2022-03-23 22:12:20|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1648073550000|2022-03-23 22:12:30|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1648073560000|2022-03-23 22:12:40|36.08|33.28|36.06|33.26|36.08|33.28|36.06|33.26|0
1648073570000|2022-03-23 22:12:50|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1648073590000|2022-03-23 22:13:10|35.98|33.18|35.98|33.18|35.98|33.18|35.98|33.18|0
1648073610000|2022-03-23 22:13:30|35.94|33.14|35.94|33.14|35.94|33.14|35.94|33.14|0
1648073620000|2022-03-23 22:13:40|35.91|33.11|35.91|33.11|35.94|33.14|35.89|33.09|0
1648073630000|2022-03-23 22:13:50|35.94|33.14|35.89|33.09|35.94|33.14|35.89|33.09|0
1648073640000|2022-03-23 22:14:00|35.81|33.01|35.71|32.91|35.81|33.01|35.71|32.91|0
1648073650000|2022-03-23 22:14:10|35.79|32.99|35.76|32.96|35.79|32.99|35.76|32.96|0
1648073660000|2022-03-23 22:14:20|35.74|32.94|35.74|32.94|35.74|32.94|35.71|32.91|0
1648073670000|2022-03-23 22:14:30|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648073690000|2022-03-23 22:14:50|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1648073700000|2022-03-23 22:15:00|35.79|32.99|35.74|32.94|35.79|32.99|35.74|32.94|0
1648073760000|2022-03-23 22:16:00|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1648073810000|2022-03-23 22:16:50|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1648073820000|2022-03-23 22:17:00|35.69|32.89|35.69|32.89|35.69|32.89|35.69|32.89|0
1648073850000|2022-03-23 22:17:30|35.74|32.94|35.74|32.94|35.74|32.94|35.74|32.94|0
1648073860000|2022-03-23 22:17:40|35.79|32.99|35.79|32.99|35.79|32.99|35.79|32.99|0
1648073870000|2022-03-23 22:17:50|35.84|33.04|35.79|32.99|35.84|33.04|35.79|32.99|0
1648073910000|2022-03-23 22:18:30|35.84|33.04|35.84|33.04|35.84|33.04|35.84|33.04|0
1648073940000|2022-03-23 22:19:00|35.88|33.08|35.88|33.08|35.88|33.08|35.88|33.08|0
1648073950000|2022-03-23 22:19:10|35.93|33.13|35.98|33.18|35.98|33.18|35.93|33.13|0
1648073960000|2022-03-23 22:19:20|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1648073970000|2022-03-23 22:19:30|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1648073980000|2022-03-23 22:19:40|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1648074000000|2022-03-23 22:20:00|36.05|33.25|36.03|33.23|36.08|33.28|36.03|33.23|0
1648074010000|2022-03-23 22:20:10|36.01|33.21|35.98|33.18|36.01|33.21|35.98|33.18|0
1648074050000|2022-03-23 22:20:50|36.03|33.23|36.08|33.28|36.08|33.28|36.03|33.23|0
1648074090000|2022-03-23 22:21:30|36.05|33.25|36.05|33.25|36.05|33.25|36.05|33.25|0
1648074100000|2022-03-23 22:21:40|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1648074140000|2022-03-23 22:22:20|36.03|33.23|35.98|33.18|36.03|33.23|35.98|33.18|0
1648074170000|2022-03-23 22:22:50|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1648074190000|2022-03-23 22:23:10|35.98|33.18|35.98|33.18|35.98|33.18|35.98|33.18|0
1648074200000|2022-03-23 22:23:20|36.05|33.25|36.03|33.23|36.05|33.25|36.03|33.23|0
1648074210000|2022-03-23 22:23:30|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1648074280000|2022-03-23 22:24:40|36.1|33.3|36.1|33.3|36.1|33.3|36.1|33.3|0
1648074290000|2022-03-23 22:24:50|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1648074350000|2022-03-23 22:25:50|36.15|33.35|36.23|33.43|36.23|33.43|36.15|33.35|0
1648074380000|2022-03-23 22:26:20|36.18|33.38|36.18|33.38|36.18|33.38|36.18|33.38|0
1648074410000|2022-03-23 22:26:50|36.23|33.43|36.23|33.43|36.23|33.43|36.23|33.43|0
1648074450000|2022-03-23 22:27:30|36.18|33.38|36.18|33.38|36.18|33.38|36.18|33.38|0
1648074460000|2022-03-23 22:27:40|36.23|33.43|36.18|33.38|36.23|33.43|36.18|33.38|0
1648074470000|2022-03-23 22:27:50|36.23|33.43|36.23|33.43|36.23|33.43|36.23|33.43|0
1648074480000|2022-03-23 22:28:00|36.18|33.38|36.23|33.43|36.23|33.43|36.18|33.38|0
1648074490000|2022-03-23 22:28:10|36.2|33.4|36.13|33.33|36.2|33.4|36.13|33.33|0
1648074500000|2022-03-23 22:28:20|36.15|33.35|36.08|33.28|36.15|33.35|36.08|33.28|0
1648074530000|2022-03-23 22:28:50|36.23|33.43|36.25|33.45|36.27|33.47|36.23|33.43|0
1648074540000|2022-03-23 22:29:00|36.27|33.47|36.23|33.43|36.27|33.47|36.23|33.43|0
1648074550000|2022-03-23 22:29:10|36.18|33.38|36.18|33.38|36.18|33.38|36.18|33.38|0
1648074570000|2022-03-23 22:29:30|36.15|33.35|36.18|33.38|36.18|33.38|36.15|33.35|0
1648074590000|2022-03-23 22:29:50|36.23|33.43|36.22|33.42|36.23|33.43|36.22|33.42|0
1648074600000|2022-03-23 22:30:00|36.27|33.47|36.32|33.52|36.32|33.52|36.27|33.47|0
1648074610000|2022-03-23 22:30:10|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1648074630000|2022-03-23 22:30:30|36.42|33.62|36.37|33.57|36.42|33.62|36.37|33.57|0
1648074640000|2022-03-23 22:30:40|36.32|33.52|36.32|33.52|36.32|33.52|36.32|33.52|0
1648074650000|2022-03-23 22:30:50|36.35|33.55|36.35|33.55|36.35|33.55|36.32|33.52|0
1648074660000|2022-03-23 22:31:00|36.32|33.52|36.37|33.57|36.37|33.57|36.32|33.52|0
1648074690000|2022-03-23 22:31:30|36.32|33.52|36.32|33.52|36.32|33.52|36.32|33.52|0
1648074700000|2022-03-23 22:31:40|36.27|33.47|36.27|33.47|36.27|33.47|36.27|33.47|0
1648074720000|2022-03-23 22:32:00|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1648074740000|2022-03-23 22:32:20|36.4|33.6|36.37|33.57|36.4|33.6|36.37|33.57|0
1648074750000|2022-03-23 22:32:30|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648074770000|2022-03-23 22:32:50|36.37|33.57|36.4|33.6|36.4|33.6|36.37|33.57|0
1648074780000|2022-03-23 22:33:00|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648074790000|2022-03-23 22:33:10|36.45|33.65|36.42|33.62|36.45|33.65|36.42|33.62|0
1648074800000|2022-03-23 22:33:20|36.47|33.67|36.52|33.72|36.52|33.72|36.47|33.67|0
1648074810000|2022-03-23 22:33:30|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648074820000|2022-03-23 22:33:40|36.47|33.67|36.47|33.67|36.52|33.72|36.47|33.67|0
1648074830000|2022-03-23 22:33:50|36.57|33.77|36.52|33.72|36.57|33.77|36.52|33.72|0
1648074840000|2022-03-23 22:34:00|36.5|33.7|36.52|33.72|36.52|33.72|36.5|33.7|0
1648074850000|2022-03-23 22:34:10|36.54|33.74|36.47|33.67|36.54|33.74|36.47|33.67|0
1648074860000|2022-03-23 22:34:20|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648074870000|2022-03-23 22:34:30|36.45|33.65|36.52|33.72|36.52|33.72|36.45|33.65|0
1648074880000|2022-03-23 22:34:40|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1648074890000|2022-03-23 22:34:50|36.42|33.62|36.47|33.67|36.47|33.67|36.42|33.62|0
1648074900000|2022-03-23 22:35:00|36.42|33.62|36.49|33.69|36.49|33.69|36.42|33.62|0
1648074910000|2022-03-23 22:35:10|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1648074930000|2022-03-23 22:35:30|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1648074940000|2022-03-23 22:35:40|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1648074970000|2022-03-23 22:36:10|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1648074980000|2022-03-23 22:36:20|36.59|33.79|36.57|33.77|36.59|33.79|36.57|33.77|0
1648074990000|2022-03-23 22:36:30|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1648075000000|2022-03-23 22:36:40|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648075010000|2022-03-23 22:36:50|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1648075030000|2022-03-23 22:37:10|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648075040000|2022-03-23 22:37:20|36.47|33.67|36.44|33.64|36.47|33.67|36.44|33.64|0
1648075050000|2022-03-23 22:37:30|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648075070000|2022-03-23 22:37:50|36.37|33.57|36.32|33.52|36.37|33.57|36.32|33.52|0
1648075080000|2022-03-23 22:38:00|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1648075100000|2022-03-23 22:38:20|36.44|33.64|36.42|33.62|36.44|33.64|36.42|33.62|0
1648075110000|2022-03-23 22:38:30|36.44|33.64|36.44|33.64|36.47|33.67|36.44|33.64|0
1648075120000|2022-03-23 22:38:40|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1648075140000|2022-03-23 22:39:00|36.42|33.62|36.42|33.62|36.47|33.67|36.42|33.62|0
1648075150000|2022-03-23 22:39:10|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648075160000|2022-03-23 22:39:20|36.47|33.67|36.44|33.64|36.47|33.67|36.44|33.64|0
1648075170000|2022-03-23 22:39:30|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648075180000|2022-03-23 22:39:40|36.44|33.64|36.39|33.59|36.44|33.64|36.39|33.59|0
1648075190000|2022-03-23 22:39:50|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1648075200000|2022-03-23 22:40:00|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648075250000|2022-03-23 22:40:50|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1648075260000|2022-03-23 22:41:00|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1648075370000|2022-03-23 22:42:50|36.32|33.52|36.32|33.52|36.32|33.52|36.32|33.52|0
1648075400000|2022-03-23 22:43:20|36.27|33.47|36.32|33.52|36.32|33.52|36.27|33.47|0
1648075450000|2022-03-23 22:44:10|36.27|33.47|36.27|33.47|36.27|33.47|36.27|33.47|0
1648075560000|2022-03-23 22:46:00|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1648075580000|2022-03-23 22:46:20|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1648075590000|2022-03-23 22:46:30|36.22|33.42|36.27|33.47|36.27|33.47|36.22|33.42|0
1648075600000|2022-03-23 22:46:40|36.14|33.34|36.17|33.37|36.17|33.37|36.14|33.34|0
1648075610000|2022-03-23 22:46:50|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1648075630000|2022-03-23 22:47:10|36.09|33.29|36.07|33.27|36.09|33.29|36.07|33.27|0
1648075640000|2022-03-23 22:47:20|36.12|33.32|36.07|33.27|36.12|33.32|36.07|33.27|0
1648075650000|2022-03-23 22:47:30|36.12|33.32|36.09|33.29|36.12|33.32|36.09|33.29|0
1648075660000|2022-03-23 22:47:40|36.12|33.32|36.19|33.39|36.19|33.39|36.12|33.32|0
1648075670000|2022-03-23 22:47:50|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1648075710000|2022-03-23 22:48:30|36.27|33.47|36.27|33.47|36.27|33.47|36.24|33.44|0
1648075740000|2022-03-23 22:49:00|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1648075750000|2022-03-23 22:49:10|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1648075760000|2022-03-23 22:49:20|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1648075770000|2022-03-23 22:49:30|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1648075800000|2022-03-23 22:50:00|36.24|33.44|36.22|33.42|36.24|33.44|36.22|33.42|0
1648075810000|2022-03-23 22:50:10|36.19|33.39|36.22|33.42|36.22|33.42|36.19|33.39|0
1648075840000|2022-03-23 22:50:40|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1648075850000|2022-03-23 22:50:50|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1648075860000|2022-03-23 22:51:00|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1648075920000|2022-03-23 22:52:00|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1648075940000|2022-03-23 22:52:20|36.09|33.29|36.12|33.32|36.12|33.32|36.09|33.29|0
1648075970000|2022-03-23 22:52:50|36.14|33.34|36.12|33.32|36.14|33.34|36.12|33.32|0
1648075980000|2022-03-23 22:53:00|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1648076020000|2022-03-23 22:53:40|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1648076040000|2022-03-23 22:54:00|36.09|33.29|36.12|33.32|36.12|33.32|36.07|33.27|0
1648076080000|2022-03-23 22:54:40|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1648076100000|2022-03-23 22:55:00|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1648076150000|2022-03-23 22:55:50|36.07|33.27|36.07|33.27|36.07|33.27|36.07|33.27|0
1648076170000|2022-03-23 22:56:10|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1648076180000|2022-03-23 22:56:20|36.14|33.34|36.17|33.37|36.17|33.37|36.14|33.34|0
1648076190000|2022-03-23 22:56:30|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1648076200000|2022-03-23 22:56:40|36.09|33.29|36.07|33.27|36.09|33.29|36.07|33.27|0
1648076210000|2022-03-23 22:56:50|36.12|33.32|36.07|33.27|36.12|33.32|36.07|33.27|0
1648076220000|2022-03-23 22:57:00|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1648076230000|2022-03-23 22:57:10|36.12|33.32|36.12|33.32|36.12|33.32|36.12|33.32|0
1648076240000|2022-03-23 22:57:20|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1648076250000|2022-03-23 22:57:30|36.14|33.34|36.12|33.32|36.14|33.34|36.12|33.32|0
1648076280000|2022-03-23 22:58:00|36.17|33.37|36.17|33.37|36.17|33.37|36.17|33.37|0
1648076290000|2022-03-23 22:58:10|36.19|33.39|36.17|33.37|36.19|33.39|36.17|33.37|0
1648076310000|2022-03-23 22:58:30|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1648076320000|2022-03-23 22:58:40|36.16|33.36|36.16|33.36|36.21|33.41|36.16|33.36|0
1648076330000|2022-03-23 22:58:50|36.14|33.34|36.16|33.36|36.16|33.36|36.14|33.34|0
1648076340000|2022-03-23 22:59:00|36.14|33.34|36.16|33.36|36.16|33.36|36.14|33.34|0
1648076350000|2022-03-23 22:59:10|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1648076380000|2022-03-23 22:59:40|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1648076390000|2022-03-23 22:59:50|36.29|33.49|36.31|33.51|36.31|33.51|36.29|33.49|0
1648076400000|2022-03-23 23:00:00|36.36|33.56|36.36|33.56|36.41|33.61|36.34|33.54|0
1648076410000|2022-03-23 23:00:10|36.39|33.59|36.21|33.41|36.39|33.59|36.21|33.41|0
1648076420000|2022-03-23 23:00:20|36.16|33.36|36.24|33.44|36.24|33.44|36.16|33.36|0
1648076430000|2022-03-23 23:00:30|36.26|33.46|36.26|33.46|36.29|33.49|36.26|33.46|0
1648076440000|2022-03-23 23:00:40|36.29|33.49|36.31|33.51|36.31|33.51|36.29|33.49|0
1648076450000|2022-03-23 23:00:50|36.26|33.46|36.26|33.46|36.26|33.46|36.21|33.41|0
1648076460000|2022-03-23 23:01:00|36.21|33.41|36.21|33.41|36.21|33.41|36.21|33.41|0
1648076470000|2022-03-23 23:01:10|36.24|33.44|36.26|33.46|36.26|33.46|36.24|33.44|0
1648076480000|2022-03-23 23:01:20|36.24|33.44|36.34|33.54|36.34|33.54|36.24|33.44|0
1648076500000|2022-03-23 23:01:40|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1648076510000|2022-03-23 23:01:50|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1648076520000|2022-03-23 23:02:00|36.36|33.56|36.41|33.61|36.41|33.61|36.36|33.56|0
1648076530000|2022-03-23 23:02:10|36.46|33.66|36.36|33.56|36.46|33.66|36.36|33.56|0
1648076540000|2022-03-23 23:02:20|36.39|33.59|36.46|33.66|36.46|33.66|36.39|33.59|0
1648076550000|2022-03-23 23:02:30|36.51|33.71|36.56|33.76|36.56|33.76|36.51|33.71|0
1648076580000|2022-03-23 23:03:00|36.51|33.71|36.56|33.76|36.56|33.76|36.51|33.71|0
1648076590000|2022-03-23 23:03:10|36.51|33.71|36.56|33.76|36.56|33.76|36.51|33.71|0
1648076600000|2022-03-23 23:03:20|36.58|33.78|36.61|33.81|36.61|33.81|36.58|33.78|0
1648076610000|2022-03-23 23:03:30|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1648076620000|2022-03-23 23:03:40|36.61|33.81|36.66|33.86|36.66|33.86|36.61|33.81|0
1648076630000|2022-03-23 23:03:50|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1648076640000|2022-03-23 23:04:00|36.63|33.83|36.61|33.81|36.63|33.83|36.61|33.81|0
1648076650000|2022-03-23 23:04:10|36.63|33.83|36.61|33.81|36.63|33.83|36.61|33.81|0
1648076660000|2022-03-23 23:04:20|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1648076690000|2022-03-23 23:04:50|36.58|33.78|36.61|33.81|36.61|33.81|36.56|33.76|0
1648076700000|2022-03-23 23:05:00|36.66|33.86|36.66|33.86|36.71|33.91|36.66|33.86|0
1648076710000|2022-03-23 23:05:10|36.71|33.91|36.68|33.88|36.71|33.91|36.68|33.88|0
1648076730000|2022-03-23 23:05:30|36.71|33.91|36.73|33.93|36.73|33.93|36.71|33.91|0
1648076740000|2022-03-23 23:05:40|36.71|33.91|36.76|33.96|36.76|33.96|36.71|33.91|0
1648076760000|2022-03-23 23:06:00|36.73|33.93|36.76|33.96|36.76|33.96|36.73|33.93|0
1648076780000|2022-03-23 23:06:20|36.81|34.01|36.76|33.96|36.81|34.01|36.76|33.96|0
1648076790000|2022-03-23 23:06:30|36.78|33.98|36.81|34.01|36.81|34.01|36.78|33.98|0
1648076840000|2022-03-23 23:07:20|36.76|33.96|36.78|33.98|36.81|34.01|36.76|33.96|0
1648076850000|2022-03-23 23:07:30|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1648076870000|2022-03-23 23:07:50|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1648076910000|2022-03-23 23:08:30|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1648076920000|2022-03-23 23:08:40|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1648076940000|2022-03-23 23:09:00|36.51|33.71|36.56|33.76|36.56|33.76|36.51|33.71|0
1648076950000|2022-03-23 23:09:10|36.58|33.78|36.58|33.78|36.58|33.78|36.58|33.78|0
1648076960000|2022-03-23 23:09:20|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1648076970000|2022-03-23 23:09:30|36.58|33.78|36.61|33.81|36.61|33.81|36.58|33.78|0
1648076980000|2022-03-23 23:09:40|36.66|33.86|36.68|33.88|36.68|33.88|36.66|33.86|0
1648076990000|2022-03-23 23:09:50|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1648077000000|2022-03-23 23:10:00|36.76|33.96|36.76|33.96|36.81|34.01|36.76|33.96|0
1648077010000|2022-03-23 23:10:10|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1648077020000|2022-03-23 23:10:20|36.76|33.96|36.76|33.96|36.76|33.96|36.76|33.96|0
1648077030000|2022-03-23 23:10:30|36.73|33.93|36.76|33.96|36.76|33.96|36.73|33.93|0
1648077040000|2022-03-23 23:10:40|36.73|33.93|36.76|33.96|36.76|33.96|36.73|33.93|0
1648077050000|2022-03-23 23:10:50|36.71|33.91|36.76|33.96|36.76|33.96|36.71|33.91|0
1648077060000|2022-03-23 23:11:00|36.71|33.91|36.76|33.96|36.81|34.01|36.71|33.91|0
1648077070000|2022-03-23 23:11:10|36.81|34.01|36.86|34.06|36.86|34.06|36.81|34.01|0
1648077090000|2022-03-23 23:11:30|36.81|34.01|36.86|34.06|36.86|34.06|36.81|34.01|0
1648077100000|2022-03-23 23:11:40|36.91|34.11|36.91|34.11|36.91|34.11|36.91|34.11|0
1648077120000|2022-03-23 23:12:00|36.93|34.13|36.91|34.11|36.93|34.13|36.91|34.11|0
1648077130000|2022-03-23 23:12:10|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1648077140000|2022-03-23 23:12:20|36.91|34.11|36.91|34.11|36.91|34.11|36.91|34.11|0
1648077150000|2022-03-23 23:12:30|36.88|34.08|36.81|34.01|36.88|34.08|36.81|34.01|0
1648077190000|2022-03-23 23:13:10|36.76|33.96|36.76|33.96|36.76|33.96|36.73|33.93|0
1648077210000|2022-03-23 23:13:30|36.78|33.98|36.81|34.01|36.81|34.01|36.78|33.98|0
1648077230000|2022-03-23 23:13:50|36.76|33.96|36.76|33.96|36.76|33.96|36.76|33.96|0
1648077250000|2022-03-23 23:14:10|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1648077260000|2022-03-23 23:14:20|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1648077270000|2022-03-23 23:14:30|36.81|34.01|36.81|34.01|36.81|34.01|36.81|34.01|0
1648077280000|2022-03-23 23:14:40|36.83|34.03|36.91|34.11|36.91|34.11|36.83|34.03|0
1648077290000|2022-03-23 23:14:50|36.88|34.08|36.91|34.11|36.91|34.11|36.88|34.08|0
1648077300000|2022-03-23 23:15:00|36.96|34.16|36.96|34.16|36.96|34.16|36.91|34.11|0
1648077310000|2022-03-23 23:15:10|36.88|34.08|37.01|34.21|37.01|34.21|36.88|34.08|0
1648077320000|2022-03-23 23:15:20|36.96|34.16|36.96|34.16|36.98|34.18|36.96|34.16|0
1648077330000|2022-03-23 23:15:30|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648077340000|2022-03-23 23:15:40|36.96|34.16|36.96|34.16|36.96|34.16|36.96|34.16|0
1648077360000|2022-03-23 23:16:00|36.93|34.13|36.91|34.11|36.93|34.13|36.91|34.11|0
1648077370000|2022-03-23 23:16:10|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648077380000|2022-03-23 23:16:20|36.96|34.16|36.9|34.1|36.96|34.16|36.85|34.05|0
1648077430000|2022-03-23 23:17:10|36.95|34.15|37.01|34.21|37.01|34.21|36.95|34.15|0
1648077440000|2022-03-23 23:17:20|37|34.2|37|34.2|37|34.2|37|34.2|0
1648077450000|2022-03-23 23:17:30|36.95|34.15|37|34.2|37|34.2|36.95|34.15|0
1648077460000|2022-03-23 23:17:40|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648077470000|2022-03-23 23:17:50|37|34.2|37|34.2|37|34.2|37|34.2|0
1648077480000|2022-03-23 23:18:00|36.98|34.18|37|34.2|37|34.2|36.98|34.18|0
1648077490000|2022-03-23 23:18:10|37.03|34.23|37.03|34.23|37.03|34.23|37.03|34.23|0
1648077500000|2022-03-23 23:18:20|37|34.2|37|34.2|37|34.2|37|34.2|0
1648077520000|2022-03-23 23:18:40|36.98|34.18|36.98|34.18|36.98|34.18|36.98|34.18|0
1648077530000|2022-03-23 23:18:50|37|34.2|36.98|34.18|37|34.2|36.98|34.18|0
1648077540000|2022-03-23 23:19:00|36.95|34.15|37|34.2|37|34.2|36.95|34.15|0
1648077560000|2022-03-23 23:19:20|36.98|34.18|36.98|34.18|36.98|34.18|36.98|34.18|0
1648077570000|2022-03-23 23:19:30|37|34.2|36.9|34.1|37|34.2|36.9|34.1|0
1648077590000|2022-03-23 23:19:50|36.95|34.15|36.9|34.1|36.95|34.15|36.9|34.1|0
1648077600000|2022-03-23 23:20:00|36.95|34.15|37|34.2|37|34.2|36.95|34.15|0
1648077610000|2022-03-23 23:20:10|36.98|34.18|37|34.2|37|34.2|36.95|34.15|0
1648077630000|2022-03-23 23:20:30|36.98|34.18|36.98|34.18|37|34.2|36.95|34.15|0
1648077640000|2022-03-23 23:20:40|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648077650000|2022-03-23 23:20:50|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648077690000|2022-03-23 23:21:30|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648077710000|2022-03-23 23:21:50|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648077720000|2022-03-23 23:22:00|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648077760000|2022-03-23 23:22:40|36.8|34|36.85|34.05|36.85|34.05|36.8|34|0
1648077770000|2022-03-23 23:22:50|36.88|34.08|36.9|34.1|36.9|34.1|36.88|34.08|0
1648077780000|2022-03-23 23:23:00|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648077810000|2022-03-23 23:23:30|36.83|34.03|36.85|34.05|36.85|34.05|36.83|34.03|0
1648077840000|2022-03-23 23:24:00|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648077860000|2022-03-23 23:24:20|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648077870000|2022-03-23 23:24:30|36.88|34.08|36.85|34.05|36.88|34.08|36.85|34.05|0
1648077900000|2022-03-23 23:25:00|36.83|34.03|36.85|34.05|36.85|34.05|36.83|34.03|0
1648077920000|2022-03-23 23:25:20|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1648077930000|2022-03-23 23:25:30|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648077970000|2022-03-23 23:26:10|36.9|34.1|36.95|34.15|36.95|34.15|36.9|34.1|0
1648077990000|2022-03-23 23:26:30|36.9|34.1|36.88|34.08|36.9|34.1|36.88|34.08|0
1648078000000|2022-03-23 23:26:40|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648078010000|2022-03-23 23:26:50|36.87|34.07|36.85|34.05|36.87|34.07|36.85|34.05|0
1648078020000|2022-03-23 23:27:00|36.87|34.07|36.9|34.1|36.9|34.1|36.87|34.07|0
1648078060000|2022-03-23 23:27:40|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078080000|2022-03-23 23:28:00|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648078100000|2022-03-23 23:28:20|36.9|34.1|36.85|34.05|36.9|34.1|36.85|34.05|0
1648078120000|2022-03-23 23:28:40|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078140000|2022-03-23 23:29:00|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078150000|2022-03-23 23:29:10|36.92|34.12|36.92|34.12|36.92|34.12|36.92|34.12|0
1648078160000|2022-03-23 23:29:20|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078180000|2022-03-23 23:29:40|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078200000|2022-03-23 23:30:00|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078210000|2022-03-23 23:30:10|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078240000|2022-03-23 23:30:40|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078290000|2022-03-23 23:31:30|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078320000|2022-03-23 23:32:00|36.87|34.07|36.9|34.1|36.9|34.1|36.87|34.07|0
1648078330000|2022-03-23 23:32:10|36.92|34.12|36.92|34.12|36.92|34.12|36.92|34.12|0
1648078340000|2022-03-23 23:32:20|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078390000|2022-03-23 23:33:10|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648078420000|2022-03-23 23:33:40|36.8|34|36.8|34|36.8|34|36.8|34|0
1648078450000|2022-03-23 23:34:10|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648078500000|2022-03-23 23:35:00|36.82|34.02|36.82|34.02|36.82|34.02|36.82|34.02|0
1648078510000|2022-03-23 23:35:10|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648078540000|2022-03-23 23:35:40|36.82|34.02|36.82|34.02|36.82|34.02|36.82|34.02|0
1648078550000|2022-03-23 23:35:50|36.85|34.05|36.8|34|36.85|34.05|36.8|34|0
1648078570000|2022-03-23 23:36:10|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078580000|2022-03-23 23:36:20|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078610000|2022-03-23 23:36:50|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078630000|2022-03-23 23:37:10|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078650000|2022-03-23 23:37:30|36.92|34.12|36.9|34.1|36.92|34.12|36.87|34.07|0
1648078680000|2022-03-23 23:38:00|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078690000|2022-03-23 23:38:10|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078700000|2022-03-23 23:38:20|36.95|34.15|36.95|34.15|36.95|34.15|36.92|34.12|0
1648078720000|2022-03-23 23:38:40|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078740000|2022-03-23 23:39:00|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648078770000|2022-03-23 23:39:30|36.97|34.17|36.9|34.1|36.97|34.17|36.9|34.1|0
1648078780000|2022-03-23 23:39:40|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648078790000|2022-03-23 23:39:50|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648078810000|2022-03-23 23:40:10|36.87|34.07|36.87|34.07|36.87|34.07|36.87|34.07|0
1648078820000|2022-03-23 23:40:20|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648078830000|2022-03-23 23:40:30|36.8|34|36.8|34|36.8|34|36.8|34|0
1648078860000|2022-03-23 23:41:00|36.82|34.02|36.85|34.05|36.85|34.05|36.8|34|0
1648078870000|2022-03-23 23:41:10|36.82|34.02|36.85|34.05|36.85|34.05|36.82|34.02|0
1648078880000|2022-03-23 23:41:20|36.82|34.02|36.75|33.95|36.82|34.02|36.75|33.95|0
1648078890000|2022-03-23 23:41:30|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1648078910000|2022-03-23 23:41:50|36.65|33.85|36.67|33.87|36.67|33.87|36.65|33.85|0
1648078920000|2022-03-23 23:42:00|36.65|33.85|36.65|33.85|36.65|33.85|36.65|33.85|0
1648078940000|2022-03-23 23:42:20|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1648078950000|2022-03-23 23:42:30|36.6|33.8|36.6|33.8|36.6|33.8|36.6|33.8|0
1648078970000|2022-03-23 23:42:50|36.64|33.84|36.6|33.8|36.64|33.84|36.6|33.8|0
1648078980000|2022-03-23 23:43:00|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648079000000|2022-03-23 23:43:20|36.67|33.87|36.64|33.84|36.69|33.89|36.64|33.84|0
1648079010000|2022-03-23 23:43:30|36.59|33.79|36.64|33.84|36.64|33.84|36.59|33.79|0
1648079020000|2022-03-23 23:43:40|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1648079030000|2022-03-23 23:43:50|36.62|33.82|36.64|33.84|36.64|33.84|36.59|33.79|0
1648079040000|2022-03-23 23:44:00|36.62|33.82|36.64|33.84|36.64|33.84|36.62|33.82|0
1648079050000|2022-03-23 23:44:10|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648079060000|2022-03-23 23:44:20|36.67|33.87|36.67|33.87|36.67|33.87|36.67|33.87|0
1648079070000|2022-03-23 23:44:30|36.64|33.84|36.64|33.84|36.64|33.84|36.62|33.82|0
1648079080000|2022-03-23 23:44:40|36.69|33.89|36.64|33.84|36.69|33.89|36.64|33.84|0
1648079090000|2022-03-23 23:44:50|36.67|33.87|36.64|33.84|36.67|33.87|36.64|33.84|0
1648079100000|2022-03-23 23:45:00|36.69|33.89|36.74|33.94|36.74|33.94|36.69|33.89|0
1648079110000|2022-03-23 23:45:10|36.72|33.92|36.74|33.94|36.74|33.94|36.69|33.89|0
1648079120000|2022-03-23 23:45:20|36.84|34.04|36.79|33.99|36.84|34.04|36.79|33.99|0
1648079130000|2022-03-23 23:45:30|36.74|33.94|36.72|33.92|36.74|33.94|36.72|33.92|0
1648079140000|2022-03-23 23:45:40|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648079150000|2022-03-23 23:45:50|36.67|33.87|36.67|33.87|36.67|33.87|36.67|33.87|0
1648079160000|2022-03-23 23:46:00|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648079180000|2022-03-23 23:46:20|36.67|33.87|36.64|33.84|36.67|33.87|36.64|33.84|0
1648079210000|2022-03-23 23:46:50|36.69|33.89|36.64|33.84|36.69|33.89|36.64|33.84|0
1648079230000|2022-03-23 23:47:10|36.67|33.87|36.69|33.89|36.69|33.89|36.64|33.84|0
1648079250000|2022-03-23 23:47:30|36.67|33.87|36.69|33.89|36.69|33.89|36.67|33.87|0
1648079260000|2022-03-23 23:47:40|36.67|33.87|36.69|33.89|36.69|33.89|36.64|33.84|0
1648079270000|2022-03-23 23:47:50|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648079280000|2022-03-23 23:48:00|36.69|33.89|36.72|33.92|36.72|33.92|36.69|33.89|0
1648079290000|2022-03-23 23:48:10|36.69|33.89|36.64|33.84|36.69|33.89|36.64|33.84|0
1648079300000|2022-03-23 23:48:20|36.59|33.79|36.54|33.74|36.59|33.79|36.54|33.74|0
1648079310000|2022-03-23 23:48:30|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648079320000|2022-03-23 23:48:40|36.54|33.74|36.57|33.77|36.57|33.77|36.54|33.74|0
1648079330000|2022-03-23 23:48:50|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1648079340000|2022-03-23 23:49:00|36.64|33.84|36.69|33.89|36.69|33.89|36.64|33.84|0
1648079350000|2022-03-23 23:49:10|36.67|33.87|36.64|33.84|36.67|33.87|36.64|33.84|0
1648079370000|2022-03-23 23:49:30|36.62|33.82|36.59|33.79|36.62|33.82|36.59|33.79|0
1648079400000|2022-03-23 23:50:00|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648079410000|2022-03-23 23:50:10|36.52|33.72|36.49|33.69|36.52|33.72|36.49|33.69|0
1648079430000|2022-03-23 23:50:30|36.54|33.74|36.52|33.72|36.54|33.74|36.52|33.72|0
1648079440000|2022-03-23 23:50:40|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648079460000|2022-03-23 23:51:00|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648079470000|2022-03-23 23:51:10|36.39|33.59|36.49|33.69|36.49|33.69|36.39|33.59|0
1648079480000|2022-03-23 23:51:20|36.44|33.64|36.49|33.69|36.49|33.69|36.44|33.64|0
1648079490000|2022-03-23 23:51:30|36.52|33.72|36.54|33.74|36.54|33.74|36.49|33.69|0
1648079520000|2022-03-23 23:52:00|36.52|33.72|36.49|33.69|36.54|33.74|36.49|33.69|0
1648079530000|2022-03-23 23:52:10|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648079540000|2022-03-23 23:52:20|36.47|33.67|36.44|33.64|36.47|33.67|36.44|33.64|0
1648079580000|2022-03-23 23:53:00|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1648079590000|2022-03-23 23:53:10|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648079610000|2022-03-23 23:53:30|36.47|33.67|36.49|33.69|36.49|33.69|36.47|33.67|0
1648079630000|2022-03-23 23:53:50|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648079670000|2022-03-23 23:54:30|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648079680000|2022-03-23 23:54:40|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648079690000|2022-03-23 23:54:50|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648079710000|2022-03-23 23:55:10|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648079730000|2022-03-23 23:55:30|36.59|33.79|36.54|33.74|36.59|33.79|36.54|33.74|0
1648079740000|2022-03-23 23:55:40|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1648079770000|2022-03-23 23:56:10|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648079780000|2022-03-23 23:56:20|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648079790000|2022-03-23 23:56:30|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648079800000|2022-03-23 23:56:40|36.76|33.96|36.79|33.99|36.79|33.99|36.76|33.96|0
1648079810000|2022-03-23 23:56:50|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648079820000|2022-03-23 23:57:00|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648079830000|2022-03-23 23:57:10|36.74|33.94|36.74|33.94|36.74|33.94|36.71|33.91|0
1648079840000|2022-03-23 23:57:20|36.71|33.91|36.69|33.89|36.71|33.91|36.69|33.89|0
1648079850000|2022-03-23 23:57:30|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648079880000|2022-03-23 23:58:00|36.69|33.89|36.69|33.89|36.69|33.89|36.64|33.84|0
1648079890000|2022-03-23 23:58:10|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648079960000|2022-03-23 23:59:20|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648079990000|2022-03-23 23:59:50|36.74|33.94|36.69|33.89|36.74|33.94|36.69|33.89|0
1648080000000|2022-03-24 00:00:00|36.74|33.94|36.69|33.89|36.74|33.94|36.69|33.89|0
1648080010000|2022-03-24 00:00:10|36.64|33.84|36.69|33.89|36.71|33.91|36.64|33.84|0
1648080020000|2022-03-24 00:00:20|36.74|33.94|36.84|34.04|36.84|34.04|36.74|33.94|0
1648080030000|2022-03-24 00:00:30|36.89|34.09|36.89|34.09|36.94|34.14|36.89|34.09|0
1648080040000|2022-03-24 00:00:40|36.86|34.06|36.84|34.04|36.89|34.09|36.84|34.04|0
1648080050000|2022-03-24 00:00:50|36.89|34.09|36.84|34.04|36.89|34.09|36.84|34.04|0
1648080060000|2022-03-24 00:01:00|36.89|34.09|36.89|34.09|36.91|34.11|36.89|34.09|0
1648080070000|2022-03-24 00:01:10|36.86|34.06|36.84|34.04|36.86|34.06|36.84|34.04|0
1648080080000|2022-03-24 00:01:20|36.89|34.09|36.99|34.19|36.99|34.19|36.89|34.09|0
1648080090000|2022-03-24 00:01:30|36.94|34.14|37.14|34.34|37.14|34.34|36.94|34.14|0
1648080100000|2022-03-24 00:01:40|37.09|34.29|37.06|34.26|37.09|34.29|37.06|34.26|0
1648080110000|2022-03-24 00:01:50|37.04|34.24|36.99|34.19|37.04|34.24|36.99|34.19|0
1648080120000|2022-03-24 00:02:00|36.94|34.14|36.99|34.19|37.04|34.24|36.94|34.14|0
1648080130000|2022-03-24 00:02:10|36.94|34.14|36.89|34.09|36.94|34.14|36.89|34.09|0
1648080150000|2022-03-24 00:02:30|36.86|34.06|36.86|34.06|36.86|34.06|36.84|34.04|0
1648080160000|2022-03-24 00:02:40|36.89|34.09|36.86|34.06|36.89|34.09|36.84|34.04|0
1648080170000|2022-03-24 00:02:50|36.84|34.04|36.91|34.11|36.91|34.11|36.84|34.04|0
1648080180000|2022-03-24 00:03:00|36.89|34.09|36.91|34.11|36.94|34.14|36.89|34.09|0
1648080190000|2022-03-24 00:03:10|36.89|34.09|36.94|34.14|36.94|34.14|36.89|34.09|0
1648080200000|2022-03-24 00:03:20|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1648080210000|2022-03-24 00:03:30|37.04|34.24|37.04|34.24|37.04|34.24|37.04|34.24|0
1648080220000|2022-03-24 00:03:40|36.99|34.19|36.99|34.19|37.01|34.21|36.99|34.19|0
1648080230000|2022-03-24 00:03:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648080240000|2022-03-24 00:04:00|36.99|34.19|37.04|34.24|37.04|34.24|36.99|34.19|0
1648080250000|2022-03-24 00:04:10|37.14|34.34|37.19|34.39|37.19|34.39|37.14|34.34|0
1648080260000|2022-03-24 00:04:20|37.26|34.46|37.24|34.44|37.29|34.49|37.24|34.44|0
1648080270000|2022-03-24 00:04:30|37.29|34.49|37.24|34.44|37.29|34.49|37.24|34.44|0
1648080280000|2022-03-24 00:04:40|37.19|34.39|37.19|34.39|37.19|34.39|37.19|34.39|0
1648080290000|2022-03-24 00:04:50|37.24|34.44|37.24|34.44|37.24|34.44|37.19|34.39|0
1648080300000|2022-03-24 00:05:00|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1648080310000|2022-03-24 00:05:10|37.29|34.49|37.24|34.44|37.29|34.49|37.24|34.44|0
1648080320000|2022-03-24 00:05:20|37.26|34.46|37.24|34.44|37.26|34.46|37.24|34.44|0
1648080330000|2022-03-24 00:05:30|37.21|34.41|37.19|34.39|37.21|34.41|37.19|34.39|0
1648080340000|2022-03-24 00:05:40|37.24|34.44|37.31|34.51|37.34|34.54|37.24|34.44|0
1648080350000|2022-03-24 00:05:50|37.29|34.49|37.29|34.49|37.29|34.49|37.24|34.44|0
1648080360000|2022-03-24 00:06:00|37.24|34.44|37.24|34.44|37.24|34.44|37.24|34.44|0
1648080370000|2022-03-24 00:06:10|37.19|34.39|37.14|34.34|37.19|34.39|37.14|34.34|0
1648080380000|2022-03-24 00:06:20|37.16|34.36|37.16|34.36|37.19|34.39|37.16|34.36|0
1648080390000|2022-03-24 00:06:30|37.19|34.39|37.14|34.34|37.19|34.39|37.14|34.34|0
1648080410000|2022-03-24 00:06:50|37.21|34.41|37.21|34.41|37.21|34.41|37.19|34.39|0
1648080420000|2022-03-24 00:07:00|37.24|34.44|37.24|34.44|37.24|34.44|37.14|34.34|0
1648080430000|2022-03-24 00:07:10|37.29|34.49|37.39|34.59|37.39|34.59|37.29|34.49|0
1648080440000|2022-03-24 00:07:20|37.44|34.64|37.49|34.69|37.49|34.69|37.44|34.64|0
1648080450000|2022-03-24 00:07:30|37.44|34.64|37.39|34.59|37.44|34.64|37.39|34.59|0
1648080460000|2022-03-24 00:07:40|37.44|34.64|37.44|34.64|37.47|34.67|37.44|34.64|0
1648080470000|2022-03-24 00:07:50|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1648080480000|2022-03-24 00:08:00|37.44|34.64|37.39|34.59|37.44|34.64|37.39|34.59|0
1648080490000|2022-03-24 00:08:10|37.44|34.64|37.44|34.64|37.44|34.64|37.44|34.64|0
1648080530000|2022-03-24 00:08:50|37.49|34.69|37.49|34.69|37.49|34.69|37.49|34.69|0
1648080550000|2022-03-24 00:09:10|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1648080560000|2022-03-24 00:09:20|37.59|34.79|37.49|34.69|37.59|34.79|37.49|34.69|0
1648080570000|2022-03-24 00:09:30|37.54|34.74|37.57|34.77|37.57|34.77|37.54|34.74|0
1648080580000|2022-03-24 00:09:40|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1648080590000|2022-03-24 00:09:50|37.57|34.77|37.62|34.82|37.62|34.82|37.57|34.77|0
1648080600000|2022-03-24 00:10:00|37.64|34.84|37.69|34.89|37.69|34.89|37.64|34.84|0
1648080610000|2022-03-24 00:10:10|37.75|34.95|37.75|34.95|37.75|34.95|37.69|34.89|0
1648080620000|2022-03-24 00:10:20|37.69|34.89|37.69|34.89|37.75|34.95|37.69|34.89|0
1648080630000|2022-03-24 00:10:30|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648080660000|2022-03-24 00:11:00|37.62|34.82|37.64|34.84|37.64|34.84|37.62|34.82|0
1648080670000|2022-03-24 00:11:10|37.67|34.87|37.64|34.84|37.69|34.89|37.64|34.84|0
1648080680000|2022-03-24 00:11:20|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1648080690000|2022-03-24 00:11:30|37.67|34.87|37.69|34.89|37.69|34.89|37.67|34.87|0
1648080700000|2022-03-24 00:11:40|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1648080710000|2022-03-24 00:11:50|37.64|34.84|37.69|34.89|37.69|34.89|37.64|34.84|0
1648080720000|2022-03-24 00:12:00|37.67|34.87|37.64|34.84|37.67|34.87|37.64|34.84|0
1648080750000|2022-03-24 00:12:30|37.59|34.79|37.64|34.84|37.64|34.84|37.59|34.79|0
1648080760000|2022-03-24 00:12:40|37.59|34.79|37.64|34.84|37.64|34.84|37.59|34.79|0
1648080770000|2022-03-24 00:12:50|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1648080780000|2022-03-24 00:13:00|37.64|34.84|37.59|34.79|37.64|34.84|37.59|34.79|0
1648080790000|2022-03-24 00:13:10|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648080800000|2022-03-24 00:13:20|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1648080830000|2022-03-24 00:13:50|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648080840000|2022-03-24 00:14:00|37.67|34.87|37.67|34.87|37.67|34.87|37.67|34.87|0
1648080850000|2022-03-24 00:14:10|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648080860000|2022-03-24 00:14:20|37.69|34.89|37.72|34.92|37.72|34.92|37.69|34.89|0
1648080870000|2022-03-24 00:14:30|37.69|34.89|37.74|34.94|37.74|34.94|37.69|34.89|0
1648080890000|2022-03-24 00:14:50|37.79|34.99|37.79|34.99|37.79|34.99|37.79|34.99|0
1648080900000|2022-03-24 00:15:00|37.85|35.05|37.79|34.99|37.85|35.05|37.79|34.99|0
1648080910000|2022-03-24 00:15:10|37.85|35.05|37.85|35.05|37.9|35.1|37.85|35.05|0
1648080920000|2022-03-24 00:15:20|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1648080940000|2022-03-24 00:15:40|37.85|35.05|37.85|35.05|37.85|35.05|37.85|35.05|0
1648080950000|2022-03-24 00:15:50|37.79|34.99|37.74|34.94|37.79|34.99|37.74|34.94|0
1648080960000|2022-03-24 00:16:00|37.79|34.99|37.67|34.87|37.79|34.99|37.64|34.84|0
1648080970000|2022-03-24 00:16:10|37.69|34.89|37.74|34.94|37.74|34.94|37.69|34.89|0
1648080980000|2022-03-24 00:16:20|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1648080990000|2022-03-24 00:16:30|37.74|34.94|37.74|34.94|37.74|34.94|37.69|34.89|0
1648081000000|2022-03-24 00:16:40|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1648081030000|2022-03-24 00:17:10|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648081040000|2022-03-24 00:17:20|37.69|34.89|37.74|34.94|37.74|34.94|37.69|34.89|0
1648081080000|2022-03-24 00:18:00|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1648081090000|2022-03-24 00:18:10|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648081110000|2022-03-24 00:18:30|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1648081130000|2022-03-24 00:18:50|37.74|34.94|37.69|34.89|37.74|34.94|37.69|34.89|0
1648081140000|2022-03-24 00:19:00|37.66|34.86|37.64|34.84|37.66|34.86|37.64|34.84|0
1648081150000|2022-03-24 00:19:10|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1648081160000|2022-03-24 00:19:20|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1648081170000|2022-03-24 00:19:30|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648081180000|2022-03-24 00:19:40|37.61|34.81|37.64|34.84|37.64|34.84|37.61|34.81|0
1648081190000|2022-03-24 00:19:50|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1648081200000|2022-03-24 00:20:00|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648081250000|2022-03-24 00:20:50|37.69|34.89|37.66|34.86|37.69|34.89|37.66|34.86|0
1648081260000|2022-03-24 00:21:00|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1648081280000|2022-03-24 00:21:20|37.69|34.89|37.69|34.89|37.69|34.89|37.66|34.86|0
1648081320000|2022-03-24 00:22:00|37.64|34.84|37.49|34.69|37.64|34.84|37.49|34.69|0
1648081330000|2022-03-24 00:22:10|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1648081340000|2022-03-24 00:22:20|37.49|34.69|37.49|34.69|37.54|34.74|37.49|34.69|0
1648081350000|2022-03-24 00:22:30|37.44|34.64|37.44|34.64|37.44|34.64|37.44|34.64|0
1648081360000|2022-03-24 00:22:40|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1648081370000|2022-03-24 00:22:50|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1648081380000|2022-03-24 00:23:00|37.44|34.64|37.43|34.63|37.44|34.64|37.43|34.63|0
1648081390000|2022-03-24 00:23:10|37.49|34.69|37.54|34.74|37.54|34.74|37.49|34.69|0
1648081400000|2022-03-24 00:23:20|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1648081410000|2022-03-24 00:23:30|37.64|34.84|37.59|34.79|37.64|34.84|37.59|34.79|0
1648081450000|2022-03-24 00:24:10|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1648081460000|2022-03-24 00:24:20|37.56|34.76|37.59|34.79|37.59|34.79|37.56|34.76|0
1648081480000|2022-03-24 00:24:40|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1648081500000|2022-03-24 00:25:00|37.59|34.79|37.54|34.74|37.59|34.79|37.54|34.74|0
1648081510000|2022-03-24 00:25:10|37.56|34.76|37.54|34.74|37.56|34.76|37.54|34.74|0
1648081520000|2022-03-24 00:25:20|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1648081530000|2022-03-24 00:25:30|37.56|34.76|37.54|34.74|37.56|34.76|37.54|34.74|0
1648081560000|2022-03-24 00:26:00|37.48|34.68|37.48|34.68|37.48|34.68|37.48|34.68|0
1648081580000|2022-03-24 00:26:20|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1648081600000|2022-03-24 00:26:40|37.48|34.68|37.48|34.68|37.48|34.68|37.48|34.68|0
1648081610000|2022-03-24 00:26:50|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1648081620000|2022-03-24 00:27:00|37.33|34.53|37.23|34.43|37.33|34.53|37.23|34.43|0
1648081640000|2022-03-24 00:27:20|37.08|34.28|37.13|34.33|37.13|34.33|37.08|34.28|0
1648081650000|2022-03-24 00:27:30|37.18|34.38|37.18|34.38|37.18|34.38|37.18|34.38|0
1648081660000|2022-03-24 00:27:40|37.08|34.28|37.13|34.33|37.13|34.33|37.08|34.28|0
1648081670000|2022-03-24 00:27:50|37.08|34.28|37.08|34.28|37.08|34.28|37.08|34.28|0
1648081680000|2022-03-24 00:28:00|37.13|34.33|37.08|34.28|37.13|34.33|37.08|34.28|0
1648081720000|2022-03-24 00:28:40|37.03|34.23|37.03|34.23|37.03|34.23|37.03|34.23|0
1648081730000|2022-03-24 00:28:50|36.93|34.13|36.98|34.18|36.98|34.18|36.93|34.13|0
1648081740000|2022-03-24 00:29:00|36.93|34.13|36.98|34.18|36.98|34.18|36.93|34.13|0
1648081750000|2022-03-24 00:29:10|36.95|34.15|36.93|34.13|36.98|34.18|36.93|34.13|0
1648081770000|2022-03-24 00:29:30|36.95|34.15|36.93|34.13|36.95|34.15|36.93|34.13|0
1648081820000|2022-03-24 00:30:20|36.98|34.18|36.98|34.18|36.98|34.18|36.98|34.18|0
1648081830000|2022-03-24 00:30:30|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1648081840000|2022-03-24 00:30:40|36.88|34.08|36.78|33.98|36.88|34.08|36.78|33.98|0
1648081850000|2022-03-24 00:30:50|36.73|33.93|36.68|33.88|36.73|33.93|36.68|33.88|0
1648081860000|2022-03-24 00:31:00|36.63|33.83|36.58|33.78|36.63|33.83|36.58|33.78|0
1648081870000|2022-03-24 00:31:10|36.53|33.73|36.43|33.63|36.53|33.73|36.43|33.63|0
1648081880000|2022-03-24 00:31:20|36.38|33.58|36.38|33.58|36.38|33.58|36.33|33.53|0
1648081890000|2022-03-24 00:31:30|36.43|33.63|36.38|33.58|36.53|33.73|36.38|33.58|0
1648081900000|2022-03-24 00:31:40|36.33|33.53|36.33|33.53|36.38|33.58|36.33|33.53|0
1648081910000|2022-03-24 00:31:50|36.28|33.48|36.23|33.43|36.3|33.5|36.23|33.43|0
1648081920000|2022-03-24 00:32:00|36.28|33.48|36.33|33.53|36.33|33.53|36.23|33.43|0
1648081930000|2022-03-24 00:32:10|36.38|33.58|36.33|33.53|36.48|33.68|36.33|33.53|0
1648081940000|2022-03-24 00:32:20|36.35|33.55|36.33|33.53|36.35|33.55|36.33|33.53|0
1648081950000|2022-03-24 00:32:30|36.38|33.58|36.38|33.58|36.4|33.6|36.38|33.58|0
1648081960000|2022-03-24 00:32:40|36.03|33.23|36.06|33.26|36.06|33.26|36.03|33.23|0
1648081970000|2022-03-24 00:32:50|36.01|33.21|36.01|33.21|36.03|33.23|36.01|33.21|0
1648081980000|2022-03-24 00:33:00|35.98|33.18|36.13|33.33|36.13|33.33|35.98|33.18|0
1648081990000|2022-03-24 00:33:10|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1648082000000|2022-03-24 00:33:20|36.13|33.33|36.18|33.38|36.18|33.38|36.13|33.33|0
1648082010000|2022-03-24 00:33:30|36.13|33.33|36.13|33.33|36.18|33.38|36.13|33.33|0
1648082020000|2022-03-24 00:33:40|36.18|33.38|36.13|33.33|36.18|33.38|36.13|33.33|0
1648082030000|2022-03-24 00:33:50|36.15|33.35|36.18|33.38|36.28|33.48|36.15|33.35|0
1648082040000|2022-03-24 00:34:00|36.13|33.33|36.25|33.45|36.25|33.45|36.13|33.33|0
1648082050000|2022-03-24 00:34:10|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1648082060000|2022-03-24 00:34:20|36.3|33.5|36.3|33.5|36.3|33.5|36.3|33.5|0
1648082070000|2022-03-24 00:34:30|36.33|33.53|36.33|33.53|36.38|33.58|36.33|33.53|0
1648082080000|2022-03-24 00:34:40|36.38|33.58|36.38|33.58|36.38|33.58|36.33|33.53|0
1648082090000|2022-03-24 00:34:50|36.43|33.63|36.43|33.63|36.43|33.63|36.38|33.58|0
1648082100000|2022-03-24 00:35:00|36.38|33.58|36.43|33.63|36.43|33.63|36.38|33.58|0
1648082110000|2022-03-24 00:35:10|36.48|33.68|36.48|33.68|36.53|33.73|36.48|33.68|0
1648082130000|2022-03-24 00:35:30|36.53|33.73|36.48|33.68|36.53|33.73|36.48|33.68|0
1648082140000|2022-03-24 00:35:40|36.5|33.7|36.48|33.68|36.5|33.7|36.48|33.68|0
1648082150000|2022-03-24 00:35:50|36.5|33.7|36.43|33.63|36.5|33.7|36.43|33.63|0
1648082160000|2022-03-24 00:36:00|36.48|33.68|36.53|33.73|36.53|33.73|36.48|33.68|0
1648082170000|2022-03-24 00:36:10|36.5|33.7|36.48|33.68|36.53|33.73|36.48|33.68|0
1648082180000|2022-03-24 00:36:20|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1648082190000|2022-03-24 00:36:30|36.48|33.68|36.45|33.65|36.48|33.68|36.45|33.65|0
1648082200000|2022-03-24 00:36:40|36.43|33.63|36.43|33.63|36.48|33.68|36.43|33.63|0
1648082210000|2022-03-24 00:36:50|36.4|33.6|36.43|33.63|36.43|33.63|36.38|33.58|0
1648082220000|2022-03-24 00:37:00|36.38|33.58|36.43|33.63|36.43|33.63|36.38|33.58|0
1648082240000|2022-03-24 00:37:20|36.38|33.58|36.35|33.55|36.38|33.58|36.35|33.55|0
1648082250000|2022-03-24 00:37:30|36.33|33.53|36.28|33.48|36.33|33.53|36.28|33.48|0
1648082260000|2022-03-24 00:37:40|36.18|33.38|36.13|33.33|36.18|33.38|36.13|33.33|0
1648082270000|2022-03-24 00:37:50|36.08|33.28|36.1|33.3|36.1|33.3|36.08|33.28|0
1648082280000|2022-03-24 00:38:00|36.08|33.28|36.08|33.28|36.08|33.28|36.08|33.28|0
1648082290000|2022-03-24 00:38:10|36.05|33.25|36.13|33.33|36.13|33.33|36.05|33.25|0
1648082300000|2022-03-24 00:38:20|36.15|33.35|36.18|33.38|36.18|33.38|36.13|33.33|0
1648082320000|2022-03-24 00:38:40|36.2|33.4|36.28|33.48|36.28|33.48|36.2|33.4|0
1648082330000|2022-03-24 00:38:50|36.23|33.43|36.23|33.43|36.23|33.43|36.23|33.43|0
1648082340000|2022-03-24 00:39:00|36.28|33.48|36.3|33.5|36.33|33.53|36.28|33.48|0
1648082350000|2022-03-24 00:39:10|36.33|33.53|36.33|33.53|36.33|33.53|36.33|33.53|0
1648082360000|2022-03-24 00:39:20|36.28|33.48|36.3|33.5|36.3|33.5|36.28|33.48|0
1648082370000|2022-03-24 00:39:30|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1648082380000|2022-03-24 00:39:40|36.3|33.5|36.33|33.53|36.33|33.53|36.3|33.5|0
1648082390000|2022-03-24 00:39:50|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1648082400000|2022-03-24 00:40:00|36.33|33.53|36.3|33.5|36.33|33.53|36.28|33.48|0
1648082410000|2022-03-24 00:40:10|36.28|33.48|36.33|33.53|36.33|33.53|36.28|33.48|0
1648082420000|2022-03-24 00:40:20|36.37|33.57|36.42|33.62|36.42|33.62|36.37|33.57|0
1648082430000|2022-03-24 00:40:30|36.45|33.65|36.42|33.62|36.47|33.67|36.42|33.62|0
1648082460000|2022-03-24 00:41:00|36.45|33.65|36.42|33.62|36.45|33.65|36.42|33.62|0
1648082470000|2022-03-24 00:41:10|36.45|33.65|36.42|33.62|36.47|33.67|36.42|33.62|0
1648082480000|2022-03-24 00:41:20|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1648082490000|2022-03-24 00:41:30|36.5|33.7|36.47|33.67|36.5|33.7|36.47|33.67|0
1648082500000|2022-03-24 00:41:40|36.5|33.7|36.42|33.62|36.5|33.7|36.42|33.62|0
1648082510000|2022-03-24 00:41:50|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1648082520000|2022-03-24 00:42:00|36.42|33.62|36.47|33.67|36.47|33.67|36.42|33.62|0
1648082540000|2022-03-24 00:42:20|36.52|33.72|36.52|33.72|36.55|33.75|36.52|33.72|0
1648082550000|2022-03-24 00:42:30|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1648082560000|2022-03-24 00:42:40|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1648082570000|2022-03-24 00:42:50|36.57|33.77|36.57|33.77|36.57|33.77|36.52|33.72|0
1648082580000|2022-03-24 00:43:00|36.55|33.75|36.57|33.77|36.57|33.77|36.55|33.75|0
1648082590000|2022-03-24 00:43:10|36.6|33.8|36.62|33.82|36.62|33.82|36.6|33.8|0
1648082600000|2022-03-24 00:43:20|36.67|33.87|36.62|33.82|36.67|33.87|36.62|33.82|0
1648082610000|2022-03-24 00:43:30|36.67|33.87|36.62|33.82|36.67|33.87|36.62|33.82|0
1648082620000|2022-03-24 00:43:40|36.65|33.85|36.62|33.82|36.67|33.87|36.62|33.82|0
1648082630000|2022-03-24 00:43:50|36.67|33.87|36.57|33.77|36.67|33.87|36.57|33.77|0
1648082650000|2022-03-24 00:44:10|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1648082660000|2022-03-24 00:44:20|36.57|33.77|36.62|33.82|36.62|33.82|36.57|33.77|0
1648082680000|2022-03-24 00:44:40|36.67|33.87|36.62|33.82|36.67|33.87|36.62|33.82|0
1648082690000|2022-03-24 00:44:50|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1648082700000|2022-03-24 00:45:00|36.6|33.8|36.57|33.77|36.6|33.8|36.57|33.77|0
1648082710000|2022-03-24 00:45:10|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1648082740000|2022-03-24 00:45:40|36.6|33.8|36.62|33.82|36.62|33.82|36.6|33.8|0
1648082750000|2022-03-24 00:45:50|36.65|33.85|36.62|33.82|36.65|33.85|36.62|33.82|0
1648082760000|2022-03-24 00:46:00|36.67|33.87|36.57|33.77|36.67|33.87|36.57|33.77|0
1648082770000|2022-03-24 00:46:10|36.6|33.8|36.62|33.82|36.62|33.82|36.57|33.77|0
1648082780000|2022-03-24 00:46:20|36.6|33.8|36.57|33.77|36.6|33.8|36.57|33.77|0
1648082790000|2022-03-24 00:46:30|36.6|33.8|36.57|33.77|36.6|33.8|36.57|33.77|0
1648082800000|2022-03-24 00:46:40|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1648082810000|2022-03-24 00:46:50|36.47|33.67|36.42|33.62|36.47|33.67|36.42|33.62|0
1648082820000|2022-03-24 00:47:00|36.37|33.57|36.32|33.52|36.42|33.62|36.32|33.52|0
1648082840000|2022-03-24 00:47:20|36.35|33.55|36.47|33.67|36.47|33.67|36.35|33.55|0
1648082850000|2022-03-24 00:47:30|36.52|33.72|36.47|33.67|36.52|33.72|36.47|33.67|0
1648082860000|2022-03-24 00:47:40|36.5|33.7|36.52|33.72|36.52|33.72|36.5|33.7|0
1648082880000|2022-03-24 00:48:00|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1648082890000|2022-03-24 00:48:10|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1648082930000|2022-03-24 00:48:50|36.67|33.87|36.67|33.87|36.67|33.87|36.67|33.87|0
1648082950000|2022-03-24 00:49:10|36.72|33.92|36.77|33.97|36.77|33.97|36.72|33.92|0
1648082970000|2022-03-24 00:49:30|36.72|33.92|36.82|34.02|36.82|34.02|36.72|33.92|0
1648082980000|2022-03-24 00:49:40|36.77|33.97|36.77|33.97|36.77|33.97|36.77|33.97|0
1648082990000|2022-03-24 00:49:50|36.72|33.92|36.72|33.92|36.74|33.94|36.72|33.92|0
1648083000000|2022-03-24 00:50:00|36.69|33.89|36.67|33.87|36.72|33.92|36.67|33.87|0
1648083010000|2022-03-24 00:50:10|36.62|33.82|36.57|33.77|36.62|33.82|36.57|33.77|0
1648083020000|2022-03-24 00:50:20|36.62|33.82|36.67|33.87|36.67|33.87|36.62|33.82|0
1648083040000|2022-03-24 00:50:40|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648083050000|2022-03-24 00:50:50|36.67|33.87|36.64|33.84|36.67|33.87|36.64|33.84|0
1648083060000|2022-03-24 00:51:00|36.62|33.82|36.64|33.84|36.67|33.87|36.62|33.82|0
1648083070000|2022-03-24 00:51:10|36.67|33.87|36.64|33.84|36.67|33.87|36.64|33.84|0
1648083080000|2022-03-24 00:51:20|36.62|33.82|36.57|33.77|36.62|33.82|36.57|33.77|0
1648083110000|2022-03-24 00:51:50|36.59|33.79|36.59|33.79|36.59|33.79|36.57|33.77|0
1648083120000|2022-03-24 00:52:00|36.62|33.82|36.67|33.87|36.67|33.87|36.62|33.82|0
1648083130000|2022-03-24 00:52:10|36.64|33.84|36.67|33.87|36.67|33.87|36.62|33.82|0
1648083140000|2022-03-24 00:52:20|36.72|33.92|36.72|33.92|36.72|33.92|36.72|33.92|0
1648083150000|2022-03-24 00:52:30|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648083160000|2022-03-24 00:52:40|36.67|33.87|36.67|33.87|36.67|33.87|36.67|33.87|0
1648083180000|2022-03-24 00:53:00|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648083190000|2022-03-24 00:53:10|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1648083200000|2022-03-24 00:53:20|36.64|33.84|36.67|33.87|36.67|33.87|36.64|33.84|0
1648083210000|2022-03-24 00:53:30|36.62|33.82|36.67|33.87|36.69|33.89|36.62|33.82|0
1648083230000|2022-03-24 00:53:50|36.64|33.84|36.62|33.82|36.67|33.87|36.62|33.82|0
1648083240000|2022-03-24 00:54:00|36.64|33.84|36.62|33.82|36.67|33.87|36.62|33.82|0
1648083250000|2022-03-24 00:54:10|36.67|33.87|36.67|33.87|36.67|33.87|36.67|33.87|0
1648083260000|2022-03-24 00:54:20|36.62|33.82|36.64|33.84|36.64|33.84|36.62|33.82|0
1648083270000|2022-03-24 00:54:30|36.62|33.82|36.57|33.77|36.62|33.82|36.57|33.77|0
1648083280000|2022-03-24 00:54:40|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1648083290000|2022-03-24 00:54:50|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648083300000|2022-03-24 00:55:00|36.37|33.57|36.57|33.77|36.57|33.77|36.37|33.57|0
1648083310000|2022-03-24 00:55:10|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1648083320000|2022-03-24 00:55:20|36.57|33.77|36.52|33.72|36.57|33.77|36.52|33.72|0
1648083330000|2022-03-24 00:55:30|36.47|33.67|36.44|33.64|36.47|33.67|36.44|33.64|0
1648083340000|2022-03-24 00:55:40|36.37|33.57|36.37|33.57|36.39|33.59|36.37|33.57|0
1648083380000|2022-03-24 00:56:20|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648083390000|2022-03-24 00:56:30|36.47|33.67|36.47|33.67|36.52|33.72|36.47|33.67|0
1648083400000|2022-03-24 00:56:40|36.49|33.69|36.47|33.67|36.49|33.69|36.47|33.67|0
1648083410000|2022-03-24 00:56:50|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1648083420000|2022-03-24 00:57:00|36.47|33.67|36.47|33.67|36.47|33.67|36.44|33.64|0
1648083430000|2022-03-24 00:57:10|36.52|33.72|36.47|33.67|36.52|33.72|36.47|33.67|0
1648083440000|2022-03-24 00:57:20|36.49|33.69|36.52|33.72|36.52|33.72|36.49|33.69|0
1648083450000|2022-03-24 00:57:30|36.49|33.69|36.52|33.72|36.52|33.72|36.49|33.69|0
1648083460000|2022-03-24 00:57:40|36.57|33.77|36.52|33.72|36.57|33.77|36.52|33.72|0
1648083480000|2022-03-24 00:58:00|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1648083490000|2022-03-24 00:58:10|36.52|33.72|36.59|33.79|36.59|33.79|36.52|33.72|0
1648083500000|2022-03-24 00:58:20|36.57|33.77|36.62|33.82|36.62|33.82|36.57|33.77|0
1648083510000|2022-03-24 00:58:30|36.57|33.77|36.57|33.77|36.62|33.82|36.57|33.77|0
1648083520000|2022-03-24 00:58:40|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1648083530000|2022-03-24 00:58:50|36.57|33.77|36.59|33.79|36.62|33.82|36.57|33.77|0
1648083540000|2022-03-24 00:59:00|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1648083550000|2022-03-24 00:59:10|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1648083560000|2022-03-24 00:59:20|36.67|33.87|36.67|33.87|36.67|33.87|36.62|33.82|0
1648083570000|2022-03-24 00:59:30|36.64|33.84|36.67|33.87|36.67|33.87|36.64|33.84|0
1648083580000|2022-03-24 00:59:40|36.72|33.92|36.69|33.89|36.72|33.92|36.69|33.89|0
1648083590000|2022-03-24 00:59:50|36.67|33.87|36.72|33.92|36.72|33.92|36.67|33.87|0
1648083600000|2022-03-24 01:00:00|36.67|33.87|36.67|33.87|36.67|33.87|36.67|33.87|0
1648083610000|2022-03-24 01:00:10|36.64|33.84|36.59|33.79|36.64|33.84|36.59|33.79|0
1648083620000|2022-03-24 01:00:20|36.57|33.77|36.62|33.82|36.62|33.82|36.57|33.77|0
1648083630000|2022-03-24 01:00:30|36.67|33.87|36.62|33.82|36.67|33.87|36.62|33.82|0
1648083640000|2022-03-24 01:00:40|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1648083650000|2022-03-24 01:00:50|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1648083660000|2022-03-24 01:01:00|36.47|33.67|36.49|33.69|36.49|33.69|36.47|33.67|0
1648083670000|2022-03-24 01:01:10|36.42|33.62|36.47|33.67|36.47|33.67|36.42|33.62|0
1648083680000|2022-03-24 01:01:20|36.49|33.69|36.47|33.67|36.54|33.74|36.47|33.67|0
1648083690000|2022-03-24 01:01:30|36.49|33.69|36.47|33.67|36.49|33.69|36.47|33.67|0
1648083700000|2022-03-24 01:01:40|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1648083710000|2022-03-24 01:01:50|36.44|33.64|36.37|33.57|36.44|33.64|36.37|33.57|0
1648083720000|2022-03-24 01:02:00|36.42|33.62|36.39|33.59|36.42|33.62|36.39|33.59|0
1648083730000|2022-03-24 01:02:10|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648083740000|2022-03-24 01:02:20|36.47|33.67|36.42|33.62|36.47|33.67|36.42|33.62|0
1648083750000|2022-03-24 01:02:30|36.37|33.57|36.37|33.57|36.39|33.59|36.37|33.57|0
1648083760000|2022-03-24 01:02:40|36.42|33.62|36.47|33.67|36.47|33.67|36.42|33.62|0
1648083770000|2022-03-24 01:02:50|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648083790000|2022-03-24 01:03:10|36.37|33.57|36.32|33.52|36.37|33.57|36.32|33.52|0
1648083800000|2022-03-24 01:03:20|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1648083810000|2022-03-24 01:03:30|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1648083820000|2022-03-24 01:03:40|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1648083830000|2022-03-24 01:03:50|36.47|33.67|36.52|33.72|36.52|33.72|36.47|33.67|0
1648083840000|2022-03-24 01:04:00|36.54|33.74|36.56|33.76|36.56|33.76|36.52|33.72|0
1648083860000|2022-03-24 01:04:20|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1648083870000|2022-03-24 01:04:30|36.59|33.79|36.61|33.81|36.61|33.81|36.59|33.79|0
1648083890000|2022-03-24 01:04:50|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1648083900000|2022-03-24 01:05:00|36.59|33.79|36.61|33.81|36.61|33.81|36.56|33.76|0
1648083910000|2022-03-24 01:05:10|36.59|33.79|36.56|33.76|36.59|33.79|36.56|33.76|0
1648083920000|2022-03-24 01:05:20|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1648083930000|2022-03-24 01:05:30|36.56|33.76|36.59|33.79|36.59|33.79|36.56|33.76|0
1648083940000|2022-03-24 01:05:40|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1648083950000|2022-03-24 01:05:50|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1648083970000|2022-03-24 01:06:10|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1648083980000|2022-03-24 01:06:20|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1648083990000|2022-03-24 01:06:30|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1648084000000|2022-03-24 01:06:40|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1648084050000|2022-03-24 01:07:30|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1648084060000|2022-03-24 01:07:40|36.41|33.61|36.44|33.64|36.44|33.64|36.41|33.61|0
1648084070000|2022-03-24 01:07:50|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1648084080000|2022-03-24 01:08:00|36.46|33.66|36.54|33.74|36.56|33.76|36.46|33.66|0
1648084090000|2022-03-24 01:08:10|36.51|33.71|36.56|33.76|36.56|33.76|36.51|33.71|0
1648084100000|2022-03-24 01:08:20|36.54|33.74|36.51|33.71|36.56|33.76|36.51|33.71|0
1648084110000|2022-03-24 01:08:30|36.54|33.74|36.51|33.71|36.54|33.74|36.51|33.71|0
1648084140000|2022-03-24 01:09:00|36.49|33.69|36.51|33.71|36.51|33.71|36.49|33.69|0
1648084150000|2022-03-24 01:09:10|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1648084180000|2022-03-24 01:09:40|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1648084190000|2022-03-24 01:09:50|36.54|33.74|36.59|33.79|36.61|33.81|36.54|33.74|0
1648084200000|2022-03-24 01:10:00|36.56|33.76|36.54|33.74|36.56|33.76|36.54|33.74|0
1648084210000|2022-03-24 01:10:10|36.51|33.71|36.56|33.76|36.56|33.76|36.51|33.71|0
1648084230000|2022-03-24 01:10:30|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1648084240000|2022-03-24 01:10:40|36.56|33.76|36.56|33.76|36.59|33.79|36.56|33.76|0
1648084260000|2022-03-24 01:11:00|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1648084280000|2022-03-24 01:11:20|36.49|33.69|36.51|33.71|36.51|33.71|36.49|33.69|0
1648084290000|2022-03-24 01:11:30|36.49|33.69|36.49|33.69|36.51|33.71|36.49|33.69|0
1648084300000|2022-03-24 01:11:40|36.51|33.71|36.49|33.69|36.51|33.71|36.49|33.69|0
1648084310000|2022-03-24 01:11:50|36.51|33.71|36.46|33.66|36.51|33.71|36.46|33.66|0
1648084320000|2022-03-24 01:12:00|36.44|33.64|36.51|33.71|36.51|33.71|36.44|33.64|0
1648084340000|2022-03-24 01:12:20|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1648084350000|2022-03-24 01:12:30|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1648084360000|2022-03-24 01:12:40|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1648084390000|2022-03-24 01:13:10|36.51|33.71|36.46|33.66|36.51|33.71|36.46|33.66|0
1648084410000|2022-03-24 01:13:30|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648084420000|2022-03-24 01:13:40|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1648084440000|2022-03-24 01:14:00|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1648084450000|2022-03-24 01:14:10|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1648084460000|2022-03-24 01:14:20|36.44|33.64|36.41|33.61|36.44|33.64|36.41|33.61|0
1648084470000|2022-03-24 01:14:30|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648084480000|2022-03-24 01:14:40|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1648084490000|2022-03-24 01:14:50|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1648084500000|2022-03-24 01:15:00|36.41|33.61|36.41|33.61|36.41|33.61|36.36|33.56|0
1648084510000|2022-03-24 01:15:10|36.36|33.56|36.46|33.66|36.46|33.66|36.36|33.56|0
1648084520000|2022-03-24 01:15:20|36.51|33.71|36.44|33.64|36.51|33.71|36.41|33.61|0
1648084530000|2022-03-24 01:15:30|36.46|33.66|36.46|33.66|36.48|33.68|36.46|33.66|0
1648084540000|2022-03-24 01:15:40|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1648084550000|2022-03-24 01:15:50|36.56|33.76|36.56|33.76|36.56|33.76|36.56|33.76|0
1648084560000|2022-03-24 01:16:00|36.51|33.71|36.53|33.73|36.53|33.73|36.51|33.71|0
1648084570000|2022-03-24 01:16:10|36.51|33.71|36.51|33.71|36.51|33.71|36.46|33.66|0
1648084580000|2022-03-24 01:16:20|36.46|33.66|36.48|33.68|36.48|33.68|36.46|33.66|0
1648084590000|2022-03-24 01:16:30|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1648084600000|2022-03-24 01:16:40|36.48|33.68|36.48|33.68|36.51|33.71|36.48|33.68|0
1648084610000|2022-03-24 01:16:50|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1648084620000|2022-03-24 01:17:00|36.31|33.51|36.31|33.51|36.31|33.51|36.31|33.51|0
1648084630000|2022-03-24 01:17:10|36.36|33.56|36.36|33.56|36.36|33.56|36.34|33.54|0
1648084640000|2022-03-24 01:17:20|36.38|33.58|36.36|33.56|36.38|33.58|36.36|33.56|0
1648084650000|2022-03-24 01:17:30|36.41|33.61|36.31|33.51|36.41|33.61|36.31|33.51|0
1648084660000|2022-03-24 01:17:40|36.36|33.56|36.34|33.54|36.36|33.56|36.34|33.54|0
1648084670000|2022-03-24 01:17:50|36.36|33.56|36.19|33.39|36.36|33.56|36.19|33.39|0
1648084680000|2022-03-24 01:18:00|36.26|33.46|36.36|33.56|36.36|33.56|36.26|33.46|0
1648084700000|2022-03-24 01:18:20|36.41|33.61|36.36|33.56|36.41|33.61|36.36|33.56|0
1648084710000|2022-03-24 01:18:30|36.38|33.58|36.31|33.51|36.38|33.58|36.31|33.51|0
1648084720000|2022-03-24 01:18:40|36.38|33.58|36.41|33.61|36.41|33.61|36.36|33.56|0
1648084730000|2022-03-24 01:18:50|36.38|33.58|36.26|33.46|36.38|33.58|36.26|33.46|0
1648084740000|2022-03-24 01:19:00|36.31|33.51|36.36|33.56|36.36|33.56|36.31|33.51|0
1648084750000|2022-03-24 01:19:10|36.41|33.61|36.46|33.66|36.46|33.66|36.41|33.61|0
1648084760000|2022-03-24 01:19:20|36.21|33.41|36.16|33.36|36.21|33.41|36.16|33.36|0
1648084770000|2022-03-24 01:19:30|36.26|33.46|36.21|33.41|36.26|33.46|36.21|33.41|0
1648084780000|2022-03-24 01:19:40|36.26|33.46|36.06|33.26|36.26|33.46|36.01|33.21|0
1648084790000|2022-03-24 01:19:50|36.01|33.21|36.01|33.21|36.06|33.26|36.01|33.21|0
1648084800000|2022-03-24 01:20:00|36.04|33.24|36.01|33.21|36.04|33.24|36.01|33.21|0
1648084810000|2022-03-24 01:20:10|36.04|33.24|36.19|33.39|36.19|33.39|36.04|33.24|0
1648084820000|2022-03-24 01:20:20|36.11|33.31|36.16|33.36|36.16|33.36|36.11|33.31|0
1648084830000|2022-03-24 01:20:30|36.11|33.31|36.09|33.29|36.11|33.31|36.09|33.29|0
1648084840000|2022-03-24 01:20:40|36.01|33.21|36.06|33.26|36.06|33.26|35.96|33.16|0
1648084850000|2022-03-24 01:20:50|36.01|33.21|36.01|33.21|36.01|33.21|36.01|33.21|0
1648084860000|2022-03-24 01:21:00|35.96|33.16|35.92|33.12|35.99|33.19|35.92|33.12|0
1648084870000|2022-03-24 01:21:10|35.96|33.16|35.92|33.12|35.96|33.16|35.92|33.12|0
1648084880000|2022-03-24 01:21:20|35.82|33.02|35.82|33.02|35.82|33.02|35.82|33.02|0
1648084890000|2022-03-24 01:21:30|35.87|33.07|35.89|33.09|35.89|33.09|35.87|33.07|0
1648084900000|2022-03-24 01:21:40|35.87|33.07|35.84|33.04|35.87|33.07|35.82|33.02|0
1648084910000|2022-03-24 01:21:50|35.82|33.02|35.82|33.02|35.82|33.02|35.82|33.02|0
1648084920000|2022-03-24 01:22:00|35.87|33.07|35.72|32.92|35.87|33.07|35.72|32.92|0
1648084930000|2022-03-24 01:22:10|35.74|32.94|35.77|32.97|35.77|32.97|35.74|32.94|0
1648084940000|2022-03-24 01:22:20|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1648084950000|2022-03-24 01:22:30|35.67|32.87|35.84|33.04|35.84|33.04|35.67|32.87|0
1648084960000|2022-03-24 01:22:40|35.87|33.07|35.91|33.11|35.96|33.16|35.87|33.07|0
1648084970000|2022-03-24 01:22:50|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1648084980000|2022-03-24 01:23:00|36.01|33.21|36.06|33.26|36.06|33.26|36.01|33.21|0
1648084990000|2022-03-24 01:23:10|36.11|33.31|35.96|33.16|36.11|33.31|35.96|33.16|0
1648085000000|2022-03-24 01:23:20|36.06|33.26|36.01|33.21|36.06|33.26|36.01|33.21|0
1648085010000|2022-03-24 01:23:30|35.99|33.19|35.96|33.16|35.99|33.19|35.91|33.11|0
1648085020000|2022-03-24 01:23:40|35.91|33.11|35.87|33.07|35.91|33.11|35.87|33.07|0
1648085030000|2022-03-24 01:23:50|35.91|33.11|35.91|33.11|35.91|33.11|35.91|33.11|0
1648085040000|2022-03-24 01:24:00|35.96|33.16|35.87|33.07|35.96|33.16|35.87|33.07|0
1648085050000|2022-03-24 01:24:10|35.72|32.92|35.77|32.97|35.77|32.97|35.72|32.92|0
1648085060000|2022-03-24 01:24:20|35.82|33.02|35.87|33.07|35.87|33.07|35.82|33.02|0
1648085070000|2022-03-24 01:24:30|35.89|33.09|35.87|33.07|35.89|33.09|35.87|33.07|0
1648085080000|2022-03-24 01:24:40|35.84|33.04|35.82|33.02|35.84|33.04|35.82|33.02|0
1648085090000|2022-03-24 01:24:50|35.77|32.97|35.82|33.02|35.82|33.02|35.77|32.97|0
1648085100000|2022-03-24 01:25:00|35.72|32.92|35.77|32.97|35.77|32.97|35.72|32.92|0
1648085110000|2022-03-24 01:25:10|35.79|32.99|35.82|33.02|35.82|33.02|35.79|32.99|0
1648085120000|2022-03-24 01:25:20|35.77|32.97|35.72|32.92|35.77|32.97|35.72|32.92|0
1648085130000|2022-03-24 01:25:30|35.67|32.87|35.62|32.82|35.67|32.87|35.62|32.82|0
1648085150000|2022-03-24 01:25:50|35.57|32.77|35.57|32.77|35.57|32.77|35.57|32.77|0
1648085160000|2022-03-24 01:26:00|35.67|32.87|35.67|32.87|35.67|32.87|35.67|32.87|0
1648085170000|2022-03-24 01:26:10|35.72|32.92|35.72|32.92|35.72|32.92|35.72|32.92|0
1648085180000|2022-03-24 01:26:20|35.69|32.89|35.72|32.92|35.72|32.92|35.69|32.89|0
1648085190000|2022-03-24 01:26:30|35.67|32.87|35.72|32.92|35.72|32.92|35.67|32.87|0
1648085200000|2022-03-24 01:26:40|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1648085210000|2022-03-24 01:26:50|35.67|32.87|35.72|32.92|35.72|32.92|35.67|32.87|0
1648085220000|2022-03-24 01:27:00|35.69|32.89|35.67|32.87|35.69|32.89|35.67|32.87|0
1648085230000|2022-03-24 01:27:10|35.62|32.82|35.67|32.87|35.67|32.87|35.62|32.82|0
1648085240000|2022-03-24 01:27:20|35.62|32.82|35.62|32.82|35.67|32.87|35.62|32.82|0
1648085250000|2022-03-24 01:27:30|35.57|32.77|35.52|32.72|35.62|32.82|35.52|32.72|0
1648085260000|2022-03-24 01:27:40|35.57|32.77|35.57|32.77|35.57|32.77|35.57|32.77|0
1648085270000|2022-03-24 01:27:50|35.52|32.72|35.52|32.72|35.52|32.72|35.52|32.72|0
1648085280000|2022-03-24 01:28:00|35.57|32.77|35.62|32.82|35.62|32.82|35.57|32.77|0
1648085290000|2022-03-24 01:28:10|35.67|32.87|35.67|32.87|35.72|32.92|35.67|32.87|0
1648085300000|2022-03-24 01:28:20|35.64|32.84|35.67|32.87|35.67|32.87|35.64|32.84|0
1648085310000|2022-03-24 01:28:30|35.62|32.82|35.57|32.77|35.64|32.84|35.52|32.72|0
1648085320000|2022-03-24 01:28:40|35.54|32.74|35.54|32.74|35.54|32.74|35.54|32.74|0
1648085330000|2022-03-24 01:28:50|35.57|32.77|35.57|32.77|35.57|32.77|35.57|32.77|0
1648085340000|2022-03-24 01:29:00|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1648085350000|2022-03-24 01:29:10|35.64|32.84|35.57|32.77|35.64|32.84|35.57|32.77|0
1648085360000|2022-03-24 01:29:20|35.62|32.82|35.52|32.72|35.62|32.82|35.52|32.72|0
1648085370000|2022-03-24 01:29:30|35.54|32.74|35.52|32.72|35.54|32.74|35.52|32.72|0
1648085380000|2022-03-24 01:29:40|35.57|32.77|35.52|32.72|35.57|32.77|35.52|32.72|0
1648085390000|2022-03-24 01:29:50|35.47|32.67|35.47|32.67|35.47|32.67|35.47|32.67|0
1648085400000|2022-03-24 01:30:00|35.52|32.72|35.52|32.72|35.52|32.72|35.5|32.7|0
1648085410000|2022-03-24 01:30:10|35.47|32.67|35.52|32.72|35.52|32.72|35.47|32.67|0
1648085420000|2022-03-24 01:30:20|35.42|32.62|35.57|32.77|35.57|32.77|35.42|32.62|0
1648085430000|2022-03-24 01:30:30|35.52|32.72|35.47|32.67|35.52|32.72|35.47|32.67|0
1648085440000|2022-03-24 01:30:40|35.52|32.72|35.52|32.72|35.52|32.72|35.5|32.7|0
1648085450000|2022-03-24 01:30:50|35.47|32.67|35.5|32.7|35.52|32.72|35.47|32.67|0
1648085460000|2022-03-24 01:31:00|35.52|32.72|35.47|32.67|35.52|32.72|35.47|32.67|0
1648085470000|2022-03-24 01:31:10|35.45|32.65|35.47|32.67|35.47|32.67|35.45|32.65|0
1648085480000|2022-03-24 01:31:20|35.5|32.7|35.52|32.72|35.52|32.72|35.5|32.7|0
1648085490000|2022-03-24 01:31:30|35.47|32.67|35.42|32.62|35.47|32.67|35.42|32.62|0
1648085500000|2022-03-24 01:31:40|35.47|32.67|35.45|32.65|35.47|32.67|35.45|32.65|0
1648085510000|2022-03-24 01:31:50|35.42|32.62|35.37|32.57|35.42|32.62|35.37|32.57|0
1648085520000|2022-03-24 01:32:00|35.42|32.62|35.42|32.62|35.42|32.62|35.37|32.57|0
1648085530000|2022-03-24 01:32:10|35.47|32.67|35.52|32.72|35.52|32.72|35.47|32.67|0
1648085540000|2022-03-24 01:32:20|35.47|32.67|35.49|32.69|35.52|32.72|35.47|32.67|0
1648085550000|2022-03-24 01:32:30|35.52|32.72|35.57|32.77|35.57|32.77|35.52|32.72|0
1648085560000|2022-03-24 01:32:40|35.52|32.72|35.52|32.72|35.52|32.72|35.52|32.72|0
1648085570000|2022-03-24 01:32:50|35.57|32.77|35.57|32.77|35.57|32.77|35.57|32.77|0
1648085580000|2022-03-24 01:33:00|35.54|32.74|35.54|32.74|35.57|32.77|35.52|32.72|0
1648085590000|2022-03-24 01:33:10|35.57|32.77|35.67|32.87|35.67|32.87|35.57|32.77|0
1648085600000|2022-03-24 01:33:20|35.71|32.91|35.71|32.91|35.71|32.91|35.71|32.91|0
1648085610000|2022-03-24 01:33:30|35.69|32.89|35.76|32.96|35.76|32.96|35.69|32.89|0
1648085620000|2022-03-24 01:33:40|35.71|32.91|35.67|32.87|35.74|32.94|35.67|32.87|0
1648085630000|2022-03-24 01:33:50|35.71|32.91|35.71|32.91|35.71|32.91|35.71|32.91|0
1648085640000|2022-03-24 01:34:00|35.76|32.96|35.74|32.94|35.76|32.96|35.74|32.94|0
1648085650000|2022-03-24 01:34:10|35.71|32.91|35.71|32.91|35.71|32.91|35.71|32.91|0
1648085660000|2022-03-24 01:34:20|35.69|32.89|35.71|32.91|35.71|32.91|35.69|32.89|0
1648085670000|2022-03-24 01:34:30|35.76|32.96|35.76|32.96|35.76|32.96|35.76|32.96|0
1648085690000|2022-03-24 01:34:50|35.96|33.16|35.91|33.11|35.96|33.16|35.91|33.11|0
1648085700000|2022-03-24 01:35:00|35.86|33.06|35.91|33.11|35.91|33.11|35.86|33.06|0
1648085710000|2022-03-24 01:35:10|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1648085730000|2022-03-24 01:35:30|36.01|33.21|36.01|33.21|36.06|33.26|36.01|33.21|0
1648085740000|2022-03-24 01:35:40|36.03|33.23|36.06|33.26|36.06|33.26|36.01|33.21|0
1648085750000|2022-03-24 01:35:50|36.01|33.21|35.96|33.16|36.01|33.21|35.96|33.16|0
1648085760000|2022-03-24 01:36:00|35.91|33.11|35.96|33.16|35.96|33.16|35.91|33.11|0
1648085770000|2022-03-24 01:36:10|35.91|33.11|35.86|33.06|35.91|33.11|35.86|33.06|0
1648085790000|2022-03-24 01:36:30|35.81|33.01|35.81|33.01|35.81|33.01|35.81|33.01|0
1648085800000|2022-03-24 01:36:40|35.86|33.06|35.86|33.06|35.86|33.06|35.86|33.06|0
1648085810000|2022-03-24 01:36:50|35.84|33.04|35.84|33.04|35.84|33.04|35.84|33.04|0
1648085820000|2022-03-24 01:37:00|35.81|33.01|35.91|33.11|35.91|33.11|35.81|33.01|0
1648085830000|2022-03-24 01:37:10|35.93|33.13|35.91|33.11|35.93|33.13|35.91|33.11|0
1648085840000|2022-03-24 01:37:20|35.93|33.13|35.93|33.13|35.93|33.13|35.93|33.13|0
1648085850000|2022-03-24 01:37:30|35.96|33.16|35.91|33.11|35.96|33.16|35.91|33.11|0
1648085860000|2022-03-24 01:37:40|35.96|33.16|35.91|33.11|35.96|33.16|35.91|33.11|0
1648085870000|2022-03-24 01:37:50|35.96|33.16|35.96|33.16|35.96|33.16|35.96|33.16|0
1648085880000|2022-03-24 01:38:00|35.93|33.13|35.96|33.16|35.96|33.16|35.91|33.11|0
1648085890000|2022-03-24 01:38:10|35.93|33.13|35.93|33.13|35.93|33.13|35.93|33.13|0
1648085900000|2022-03-24 01:38:20|35.91|33.11|35.96|33.16|35.96|33.16|35.91|33.11|0
1648085910000|2022-03-24 01:38:30|36.01|33.21|36.06|33.26|36.11|33.31|36.01|33.21|0
1648085920000|2022-03-24 01:38:40|36.03|33.23|36.11|33.31|36.11|33.31|36.03|33.23|0
1648085930000|2022-03-24 01:38:50|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1648085940000|2022-03-24 01:39:00|36.08|33.28|36.11|33.31|36.11|33.31|36.08|33.28|0
1648085950000|2022-03-24 01:39:10|36.16|33.36|36.55|33.75|36.55|33.75|36.16|33.36|0
1648085960000|2022-03-24 01:39:20|36.5|33.7|36.55|33.75|36.6|33.8|36.5|33.7|0
1648085970000|2022-03-24 01:39:30|36.5|33.7|36.5|33.7|36.5|33.7|36.45|33.65|0
1648085980000|2022-03-24 01:39:40|36.55|33.75|36.53|33.73|36.55|33.75|36.5|33.7|0
1648085990000|2022-03-24 01:39:50|36.55|33.75|36.53|33.73|36.55|33.75|36.5|33.7|0
1648086000000|2022-03-24 01:40:00|36.5|33.7|36.5|33.7|36.55|33.75|36.5|33.7|0
1648086010000|2022-03-24 01:40:10|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1648086020000|2022-03-24 01:40:20|36.5|33.7|36.45|33.65|36.5|33.7|36.43|33.63|0
1648086030000|2022-03-24 01:40:30|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1648086040000|2022-03-24 01:40:40|36.45|33.65|36.4|33.6|36.45|33.65|36.4|33.6|0
1648086050000|2022-03-24 01:40:50|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1648086060000|2022-03-24 01:41:00|36.48|33.68|36.6|33.8|36.6|33.8|36.48|33.68|0
1648086070000|2022-03-24 01:41:10|36.65|33.85|36.6|33.8|36.65|33.85|36.6|33.8|0
1648086080000|2022-03-24 01:41:20|36.62|33.82|36.6|33.8|36.62|33.82|36.6|33.8|0
1648086090000|2022-03-24 01:41:30|36.57|33.77|36.57|33.77|36.57|33.77|36.57|33.77|0
1648086100000|2022-03-24 01:41:40|36.6|33.8|36.55|33.75|36.6|33.8|36.55|33.75|0
1648086110000|2022-03-24 01:41:50|36.6|33.8|36.57|33.77|36.6|33.8|36.57|33.77|0
1648086120000|2022-03-24 01:42:00|36.55|33.75|36.6|33.8|36.6|33.8|36.55|33.75|0
1648086130000|2022-03-24 01:42:10|36.65|33.85|36.65|33.85|36.65|33.85|36.6|33.8|0
1648086140000|2022-03-24 01:42:20|36.6|33.8|36.6|33.8|36.62|33.82|36.6|33.8|0
1648086150000|2022-03-24 01:42:30|36.65|33.85|36.65|33.85|36.65|33.85|36.65|33.85|0
1648086160000|2022-03-24 01:42:40|36.6|33.8|36.75|33.95|36.75|33.95|36.6|33.8|0
1648086170000|2022-03-24 01:42:50|36.77|33.97|36.77|33.97|36.77|33.97|36.77|33.97|0
1648086180000|2022-03-24 01:43:00|36.8|34|36.8|34|36.8|34|36.8|34|0
1648086190000|2022-03-24 01:43:10|36.75|33.95|36.77|33.97|36.77|33.97|36.75|33.95|0
1648086200000|2022-03-24 01:43:20|36.8|34|36.8|34|36.85|34.05|36.8|34|0
1648086210000|2022-03-24 01:43:30|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1648086220000|2022-03-24 01:43:40|36.75|33.95|36.75|33.95|36.75|33.95|36.75|33.95|0
1648086230000|2022-03-24 01:43:50|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1648086240000|2022-03-24 01:44:00|36.75|33.95|36.9|34.1|36.9|34.1|36.75|33.95|0
1648086250000|2022-03-24 01:44:10|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648086260000|2022-03-24 01:44:20|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648086270000|2022-03-24 01:44:30|36.92|34.12|36.95|34.15|36.95|34.15|36.92|34.12|0
1648086280000|2022-03-24 01:44:40|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648086290000|2022-03-24 01:44:50|36.95|34.15|36.9|34.1|36.95|34.15|36.9|34.1|0
1648086300000|2022-03-24 01:45:00|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648086310000|2022-03-24 01:45:10|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648086320000|2022-03-24 01:45:20|36.8|34|36.7|33.9|36.8|34|36.7|33.9|0
1648086330000|2022-03-24 01:45:30|36.75|33.95|36.8|34|36.8|34|36.75|33.95|0
1648086340000|2022-03-24 01:45:40|36.75|33.95|36.8|34|36.8|34|36.75|33.95|0
1648086350000|2022-03-24 01:45:50|36.75|33.95|36.7|33.9|36.75|33.95|36.7|33.9|0
1648086360000|2022-03-24 01:46:00|36.75|33.95|36.72|33.92|36.75|33.95|36.72|33.92|0
1648086370000|2022-03-24 01:46:10|36.7|33.9|36.72|33.92|36.75|33.95|36.7|33.9|0
1648086380000|2022-03-24 01:46:20|36.7|33.9|36.7|33.9|36.72|33.92|36.7|33.9|0
1648086390000|2022-03-24 01:46:30|36.67|33.87|36.6|33.8|36.67|33.87|36.6|33.8|0
1648086400000|2022-03-24 01:46:40|36.55|33.75|36.62|33.82|36.62|33.82|36.55|33.75|0
1648086410000|2022-03-24 01:46:50|36.6|33.8|36.6|33.8|36.6|33.8|36.6|33.8|0
1648086420000|2022-03-24 01:47:00|36.65|33.85|36.6|33.8|36.65|33.85|36.6|33.8|0
1648086430000|2022-03-24 01:47:10|36.55|33.75|36.55|33.75|36.6|33.8|36.55|33.75|0
1648086440000|2022-03-24 01:47:20|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1648086450000|2022-03-24 01:47:30|36.55|33.75|36.5|33.7|36.55|33.75|36.5|33.7|0
1648086460000|2022-03-24 01:47:40|36.55|33.75|36.5|33.7|36.55|33.75|36.5|33.7|0
1648086470000|2022-03-24 01:47:50|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1648086480000|2022-03-24 01:48:00|36.6|33.8|36.55|33.75|36.6|33.8|36.55|33.75|0
1648086490000|2022-03-24 01:48:10|36.6|33.8|36.55|33.75|36.65|33.85|36.55|33.75|0
1648086500000|2022-03-24 01:48:20|36.6|33.8|36.55|33.75|36.6|33.8|36.55|33.75|0
1648086520000|2022-03-24 01:48:40|36.6|33.8|36.55|33.75|36.6|33.8|36.55|33.75|0
1648086530000|2022-03-24 01:48:50|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1648086540000|2022-03-24 01:49:00|36.55|33.75|36.4|33.6|36.55|33.75|36.4|33.6|0
1648086550000|2022-03-24 01:49:10|36.37|33.57|36.47|33.67|36.47|33.67|36.35|33.55|0
1648086560000|2022-03-24 01:49:20|36.45|33.65|36.45|33.65|36.45|33.65|36.42|33.62|0
1648086570000|2022-03-24 01:49:30|36.5|33.7|36.45|33.65|36.5|33.7|36.45|33.65|0
1648086590000|2022-03-24 01:49:50|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1648086600000|2022-03-24 01:50:00|36.52|33.72|36.5|33.7|36.52|33.72|36.5|33.7|0
1648086610000|2022-03-24 01:50:10|36.45|33.65|36.5|33.7|36.55|33.75|36.45|33.65|0
1648086620000|2022-03-24 01:50:20|36.45|33.65|36.47|33.67|36.47|33.67|36.45|33.65|0
1648086630000|2022-03-24 01:50:30|36.45|33.65|36.5|33.7|36.5|33.7|36.45|33.65|0
1648086640000|2022-03-24 01:50:40|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1648086660000|2022-03-24 01:51:00|36.6|33.8|36.5|33.7|36.6|33.8|36.5|33.7|0
1648086680000|2022-03-24 01:51:20|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1648086690000|2022-03-24 01:51:30|36.55|33.75|36.45|33.65|36.55|33.75|36.45|33.65|0
1648086710000|2022-03-24 01:51:50|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1648086730000|2022-03-24 01:52:10|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1648086740000|2022-03-24 01:52:20|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1648086750000|2022-03-24 01:52:30|36.5|33.7|36.6|33.8|36.6|33.8|36.5|33.7|0
1648086760000|2022-03-24 01:52:40|36.55|33.75|36.55|33.75|36.6|33.8|36.55|33.75|0
1648086780000|2022-03-24 01:53:00|36.52|33.72|36.5|33.7|36.55|33.75|36.5|33.7|0
1648086790000|2022-03-24 01:53:10|36.47|33.67|36.5|33.7|36.5|33.7|36.47|33.67|0
1648086800000|2022-03-24 01:53:20|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1648086810000|2022-03-24 01:53:30|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1648086820000|2022-03-24 01:53:40|36.47|33.67|36.47|33.67|36.5|33.7|36.47|33.67|0
1648086830000|2022-03-24 01:53:50|36.5|33.7|36.55|33.75|36.55|33.75|36.5|33.7|0
1648086840000|2022-03-24 01:54:00|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1648086870000|2022-03-24 01:54:30|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1648086880000|2022-03-24 01:54:40|36.7|33.9|36.65|33.85|36.7|33.9|36.65|33.85|0
1648086900000|2022-03-24 01:55:00|36.67|33.87|36.65|33.85|36.7|33.9|36.65|33.85|0
1648086910000|2022-03-24 01:55:10|36.67|33.87|36.67|33.87|36.7|33.9|36.67|33.87|0
1648086920000|2022-03-24 01:55:20|36.7|33.9|36.75|33.95|36.75|33.95|36.7|33.9|0
1648086930000|2022-03-24 01:55:30|36.72|33.92|36.7|33.9|36.72|33.92|36.7|33.9|0
1648086940000|2022-03-24 01:55:40|36.75|33.95|36.8|34|36.8|34|36.75|33.95|0
1648086950000|2022-03-24 01:55:50|36.75|33.95|36.85|34.05|36.85|34.05|36.75|33.95|0
1648086960000|2022-03-24 01:56:00|36.8|34|36.75|33.95|36.8|34|36.75|33.95|0
1648086970000|2022-03-24 01:56:10|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1648086980000|2022-03-24 01:56:20|36.75|33.95|36.7|33.9|36.75|33.95|36.7|33.9|0
1648086990000|2022-03-24 01:56:30|36.67|33.87|36.65|33.85|36.67|33.87|36.65|33.85|0
1648087010000|2022-03-24 01:56:50|36.6|33.8|36.55|33.75|36.6|33.8|36.55|33.75|0
1648087020000|2022-03-24 01:57:00|36.6|33.8|36.64|33.84|36.64|33.84|36.6|33.8|0
1648087030000|2022-03-24 01:57:10|36.62|33.82|36.64|33.84|36.64|33.84|36.62|33.82|0
1648087040000|2022-03-24 01:57:20|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648087050000|2022-03-24 01:57:30|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648087060000|2022-03-24 01:57:40|36.67|33.87|36.62|33.82|36.67|33.87|36.62|33.82|0
1648087070000|2022-03-24 01:57:50|36.64|33.84|36.64|33.84|36.64|33.84|36.62|33.82|0
1648087080000|2022-03-24 01:58:00|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648087090000|2022-03-24 01:58:10|36.67|33.87|36.72|33.92|36.72|33.92|36.67|33.87|0
1648087100000|2022-03-24 01:58:20|36.74|33.94|36.77|33.97|36.77|33.97|36.74|33.94|0
1648087110000|2022-03-24 01:58:30|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648087120000|2022-03-24 01:58:40|36.72|33.92|36.69|33.89|36.74|33.94|36.69|33.89|0
1648087130000|2022-03-24 01:58:50|36.72|33.92|36.72|33.92|36.72|33.92|36.72|33.92|0
1648087140000|2022-03-24 01:59:00|36.69|33.89|36.64|33.84|36.69|33.89|36.64|33.84|0
1648087150000|2022-03-24 01:59:10|36.67|33.87|36.57|33.77|36.67|33.87|36.57|33.77|0
1648087160000|2022-03-24 01:59:20|36.59|33.79|36.57|33.77|36.59|33.79|36.57|33.77|0
1648087170000|2022-03-24 01:59:30|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648087190000|2022-03-24 01:59:50|36.57|33.77|36.54|33.74|36.57|33.77|36.54|33.74|0
1648087200000|2022-03-24 02:00:00|36.59|33.79|36.59|33.79|36.59|33.79|36.54|33.74|0
1648087210000|2022-03-24 02:00:10|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648087220000|2022-03-24 02:00:20|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648087250000|2022-03-24 02:00:50|36.52|33.72|36.49|33.69|36.52|33.72|36.49|33.69|0
1648087260000|2022-03-24 02:01:00|36.47|33.67|36.44|33.64|36.47|33.67|36.44|33.64|0
1648087270000|2022-03-24 02:01:10|36.49|33.69|36.54|33.74|36.54|33.74|36.49|33.69|0
1648087290000|2022-03-24 02:01:30|36.49|33.69|36.44|33.64|36.49|33.69|36.44|33.64|0
1648087300000|2022-03-24 02:01:40|36.49|33.69|36.47|33.67|36.49|33.69|36.47|33.67|0
1648087310000|2022-03-24 02:01:50|36.44|33.64|36.42|33.62|36.49|33.69|36.42|33.62|0
1648087320000|2022-03-24 02:02:00|36.44|33.64|36.49|33.69|36.49|33.69|36.44|33.64|0
1648087330000|2022-03-24 02:02:10|36.52|33.72|36.59|33.79|36.59|33.79|36.52|33.72|0
1648087350000|2022-03-24 02:02:30|36.62|33.82|36.69|33.89|36.69|33.89|36.59|33.79|0
1648087360000|2022-03-24 02:02:40|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648087370000|2022-03-24 02:02:50|36.62|33.82|36.64|33.84|36.64|33.84|36.62|33.82|0
1648087380000|2022-03-24 02:03:00|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648087400000|2022-03-24 02:03:20|36.72|33.92|36.69|33.89|36.72|33.92|36.69|33.89|0
1648087410000|2022-03-24 02:03:30|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648087420000|2022-03-24 02:03:40|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648087430000|2022-03-24 02:03:50|36.67|33.87|36.69|33.89|36.69|33.89|36.67|33.87|0
1648087440000|2022-03-24 02:04:00|36.67|33.87|36.67|33.87|36.69|33.89|36.64|33.84|0
1648087450000|2022-03-24 02:04:10|36.64|33.84|36.59|33.79|36.64|33.84|36.59|33.79|0
1648087480000|2022-03-24 02:04:40|36.64|33.84|36.64|33.84|36.69|33.89|36.64|33.84|0
1648087500000|2022-03-24 02:05:00|36.67|33.87|36.67|33.87|36.67|33.87|36.64|33.84|0
1648087510000|2022-03-24 02:05:10|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648087520000|2022-03-24 02:05:20|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648087540000|2022-03-24 02:05:40|36.59|33.79|36.57|33.77|36.59|33.79|36.57|33.77|0
1648087550000|2022-03-24 02:05:50|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648087560000|2022-03-24 02:06:00|36.52|33.72|36.54|33.74|36.54|33.74|36.52|33.72|0
1648087570000|2022-03-24 02:06:10|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1648087590000|2022-03-24 02:06:30|36.64|33.84|36.69|33.89|36.69|33.89|36.62|33.82|0
1648087610000|2022-03-24 02:06:50|36.74|33.94|36.79|33.99|36.79|33.99|36.74|33.94|0
1648087620000|2022-03-24 02:07:00|36.74|33.94|36.79|33.99|36.79|33.99|36.74|33.94|0
1648087630000|2022-03-24 02:07:10|36.74|33.94|36.77|33.97|36.79|33.99|36.74|33.94|0
1648087640000|2022-03-24 02:07:20|36.79|33.99|36.74|33.94|36.79|33.99|36.74|33.94|0
1648087650000|2022-03-24 02:07:30|36.79|33.99|36.79|33.99|36.79|33.99|36.74|33.94|0
1648087660000|2022-03-24 02:07:40|36.76|33.96|36.76|33.96|36.76|33.96|36.76|33.96|0
1648087670000|2022-03-24 02:07:50|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648087680000|2022-03-24 02:08:00|36.71|33.91|36.74|33.94|36.74|33.94|36.69|33.89|0
1648087690000|2022-03-24 02:08:10|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648087710000|2022-03-24 02:08:30|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648087740000|2022-03-24 02:09:00|36.66|33.86|36.69|33.89|36.69|33.89|36.66|33.86|0
1648087760000|2022-03-24 02:09:20|36.74|33.94|36.69|33.89|36.74|33.94|36.69|33.89|0
1648087770000|2022-03-24 02:09:30|36.74|33.94|36.74|33.94|36.74|33.94|36.71|33.91|0
1648087780000|2022-03-24 02:09:40|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648087790000|2022-03-24 02:09:50|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648087800000|2022-03-24 02:10:00|36.76|33.96|36.84|34.04|36.84|34.04|36.74|33.94|0
1648087810000|2022-03-24 02:10:10|36.79|33.99|36.79|33.99|36.79|33.99|36.79|33.99|0
1648087820000|2022-03-24 02:10:20|36.76|33.96|36.76|33.96|36.76|33.96|36.76|33.96|0
1648087830000|2022-03-24 02:10:30|36.79|33.99|36.74|33.94|36.79|33.99|36.74|33.94|0
1648087840000|2022-03-24 02:10:40|36.79|33.99|36.74|33.94|36.79|33.99|36.74|33.94|0
1648087850000|2022-03-24 02:10:50|36.71|33.91|36.69|33.89|36.71|33.91|36.69|33.89|0
1648087860000|2022-03-24 02:11:00|36.66|33.86|36.69|33.89|36.69|33.89|36.66|33.86|0
1648087890000|2022-03-24 02:11:30|36.64|33.84|36.66|33.86|36.66|33.86|36.64|33.84|0
1648087900000|2022-03-24 02:11:40|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648087910000|2022-03-24 02:11:50|36.66|33.86|36.66|33.86|36.69|33.89|36.66|33.86|0
1648087920000|2022-03-24 02:12:00|36.74|33.94|36.79|33.99|36.79|33.99|36.74|33.94|0
1648087940000|2022-03-24 02:12:20|36.84|34.04|36.84|34.04|36.89|34.09|36.84|34.04|0
1648087950000|2022-03-24 02:12:30|36.79|33.99|36.79|33.99|36.79|33.99|36.79|33.99|0
1648087960000|2022-03-24 02:12:40|36.74|33.94|36.79|33.99|36.79|33.99|36.74|33.94|0
1648087980000|2022-03-24 02:13:00|36.76|33.96|36.74|33.94|36.76|33.96|36.74|33.94|0
1648087990000|2022-03-24 02:13:10|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1648088000000|2022-03-24 02:13:20|36.74|33.94|36.74|33.94|36.74|33.94|36.74|33.94|0
1648088030000|2022-03-24 02:13:50|36.69|33.89|36.69|33.89|36.69|33.89|36.69|33.89|0
1648088040000|2022-03-24 02:14:00|36.64|33.84|36.64|33.84|36.64|33.84|36.64|33.84|0
1648088050000|2022-03-24 02:14:10|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1648088060000|2022-03-24 02:14:20|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648088080000|2022-03-24 02:14:40|36.51|33.71|36.49|33.69|36.54|33.74|36.49|33.69|0
1648088090000|2022-03-24 02:14:50|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648088100000|2022-03-24 02:15:00|36.49|33.69|36.44|33.64|36.49|33.69|36.44|33.64|0
1648088110000|2022-03-24 02:15:10|36.49|33.69|36.49|33.69|36.49|33.69|36.46|33.66|0
1648088120000|2022-03-24 02:15:20|36.54|33.74|36.49|33.69|36.54|33.74|36.49|33.69|0
1648088130000|2022-03-24 02:15:30|36.46|33.66|36.39|33.59|36.46|33.66|36.39|33.59|0
1648088140000|2022-03-24 02:15:40|36.44|33.64|36.39|33.59|36.44|33.64|36.39|33.59|0
1648088150000|2022-03-24 02:15:50|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648088160000|2022-03-24 02:16:00|36.41|33.61|36.44|33.64|36.44|33.64|36.34|33.54|0
1648088170000|2022-03-24 02:16:10|36.41|33.61|36.44|33.64|36.44|33.64|36.41|33.61|0
1648088180000|2022-03-24 02:16:20|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1648088190000|2022-03-24 02:16:30|36.36|33.56|36.39|33.59|36.39|33.59|36.36|33.56|0
1648088210000|2022-03-24 02:16:50|36.34|33.54|36.34|33.54|36.34|33.54|36.34|33.54|0
1648088220000|2022-03-24 02:17:00|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1648088250000|2022-03-24 02:17:30|36.34|33.54|36.34|33.54|36.34|33.54|36.34|33.54|0
1648088270000|2022-03-24 02:17:50|36.29|33.49|36.29|33.49|36.29|33.49|36.29|33.49|0
1648088280000|2022-03-24 02:18:00|36.31|33.51|36.34|33.54|36.34|33.54|36.29|33.49|0
1648088300000|2022-03-24 02:18:20|36.29|33.49|36.39|33.59|36.39|33.59|36.29|33.49|0
1648088310000|2022-03-24 02:18:30|36.36|33.56|36.36|33.56|36.36|33.56|36.34|33.54|0
1648088320000|2022-03-24 02:18:40|36.34|33.54|36.39|33.59|36.44|33.64|36.34|33.54|0
1648088330000|2022-03-24 02:18:50|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648088340000|2022-03-24 02:19:00|36.39|33.59|36.44|33.64|36.44|33.64|36.39|33.59|0
1648088360000|2022-03-24 02:19:20|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648088370000|2022-03-24 02:19:30|36.51|33.71|36.46|33.66|36.51|33.71|36.46|33.66|0
1648088380000|2022-03-24 02:19:40|36.49|33.69|36.54|33.74|36.54|33.74|36.49|33.69|0
1648088400000|2022-03-24 02:20:00|36.56|33.76|36.49|33.69|36.56|33.76|36.49|33.69|0
1648088410000|2022-03-24 02:20:10|36.54|33.74|36.59|33.79|36.64|33.84|36.54|33.74|0
1648088420000|2022-03-24 02:20:20|36.61|33.81|36.59|33.79|36.61|33.81|36.59|33.79|0
1648088430000|2022-03-24 02:20:30|36.54|33.74|36.59|33.79|36.59|33.79|36.54|33.74|0
1648088440000|2022-03-24 02:20:40|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1648088450000|2022-03-24 02:20:50|36.59|33.79|36.59|33.79|36.61|33.81|36.59|33.79|0
1648088460000|2022-03-24 02:21:00|36.56|33.76|36.54|33.74|36.59|33.79|36.54|33.74|0
1648088470000|2022-03-24 02:21:10|36.59|33.79|36.59|33.79|36.59|33.79|36.59|33.79|0
1648088480000|2022-03-24 02:21:20|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648088490000|2022-03-24 02:21:30|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648088530000|2022-03-24 02:22:10|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648088550000|2022-03-24 02:22:30|36.54|33.74|36.49|33.69|36.54|33.74|36.49|33.69|0
1648088560000|2022-03-24 02:22:40|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1648088600000|2022-03-24 02:23:20|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648088610000|2022-03-24 02:23:30|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1648088620000|2022-03-24 02:23:40|36.51|33.71|36.54|33.74|36.54|33.74|36.51|33.71|0
1648088640000|2022-03-24 02:24:00|36.51|33.71|36.49|33.69|36.54|33.74|36.49|33.69|0
1648088660000|2022-03-24 02:24:20|36.54|33.74|36.51|33.71|36.54|33.74|36.51|33.71|0
1648088670000|2022-03-24 02:24:30|36.54|33.74|36.53|33.73|36.54|33.74|36.53|33.73|0
1648088680000|2022-03-24 02:24:40|36.49|33.69|36.53|33.73|36.53|33.73|36.49|33.69|0
1648088690000|2022-03-24 02:24:50|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1648088700000|2022-03-24 02:25:00|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1648088720000|2022-03-24 02:25:20|36.58|33.78|36.61|33.81|36.61|33.81|36.58|33.78|0
1648088730000|2022-03-24 02:25:30|36.63|33.83|36.63|33.83|36.63|33.83|36.63|33.83|0
1648088740000|2022-03-24 02:25:40|36.61|33.81|36.58|33.78|36.61|33.81|36.58|33.78|0
1648088760000|2022-03-24 02:26:00|36.63|33.83|36.63|33.83|36.63|33.83|36.63|33.83|0
1648088770000|2022-03-24 02:26:10|36.68|33.88|36.66|33.86|36.68|33.88|36.63|33.83|0
1648088780000|2022-03-24 02:26:20|36.63|33.83|36.61|33.81|36.63|33.83|36.61|33.81|0
1648088790000|2022-03-24 02:26:30|36.58|33.78|36.58|33.78|36.58|33.78|36.56|33.76|0
1648088800000|2022-03-24 02:26:40|36.63|33.83|36.63|33.83|36.63|33.83|36.63|33.83|0
1648088830000|2022-03-24 02:27:10|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1648088840000|2022-03-24 02:27:20|36.63|33.83|36.58|33.78|36.63|33.83|36.58|33.78|0
1648088850000|2022-03-24 02:27:30|36.53|33.73|36.58|33.78|36.58|33.78|36.53|33.73|0
1648088860000|2022-03-24 02:27:40|36.63|33.83|36.58|33.78|36.63|33.83|36.58|33.78|0
1648088880000|2022-03-24 02:28:00|36.53|33.73|36.58|33.78|36.58|33.78|36.53|33.73|0
1648088890000|2022-03-24 02:28:10|36.43|33.63|36.43|33.63|36.43|33.63|36.43|33.63|0
1648088900000|2022-03-24 02:28:20|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1648088910000|2022-03-24 02:28:30|36.48|33.68|36.48|33.68|36.51|33.71|36.48|33.68|0
1648088920000|2022-03-24 02:28:40|36.53|33.73|36.51|33.71|36.53|33.73|36.51|33.71|0
1648088930000|2022-03-24 02:28:50|36.53|33.73|36.48|33.68|36.53|33.73|36.48|33.68|0
1648088940000|2022-03-24 02:29:00|36.51|33.71|36.48|33.68|36.53|33.73|36.48|33.68|0
1648088950000|2022-03-24 02:29:10|36.53|33.73|36.51|33.71|36.53|33.73|36.48|33.68|0
1648088960000|2022-03-24 02:29:20|36.53|33.73|36.48|33.68|36.53|33.73|36.48|33.68|0
1648088970000|2022-03-24 02:29:30|36.51|33.71|36.48|33.68|36.51|33.71|36.48|33.68|0
1648088980000|2022-03-24 02:29:40|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1648088990000|2022-03-24 02:29:50|36.48|33.68|36.48|33.68|36.48|33.68|36.48|33.68|0
1648089000000|2022-03-24 02:30:00|36.53|33.73|36.58|33.78|36.58|33.78|36.51|33.71|0
1648089020000|2022-03-24 02:30:20|36.61|33.81|36.61|33.81|36.63|33.83|36.61|33.81|0
1648089030000|2022-03-24 02:30:30|36.63|33.83|36.63|33.83|36.63|33.83|36.63|33.83|0
1648089050000|2022-03-24 02:30:50|36.58|33.78|36.58|33.78|36.58|33.78|36.58|33.78|0
1648089060000|2022-03-24 02:31:00|36.61|33.81|36.63|33.83|36.63|33.83|36.61|33.81|0
1648089080000|2022-03-24 02:31:20|36.68|33.88|36.73|33.93|36.73|33.93|36.68|33.88|0
1648089090000|2022-03-24 02:31:30|36.71|33.91|36.71|33.91|36.71|33.91|36.71|33.91|0
1648089100000|2022-03-24 02:31:40|36.73|33.93|36.78|33.98|36.78|33.98|36.73|33.93|0
1648089110000|2022-03-24 02:31:50|36.83|34.03|36.88|34.08|36.88|34.08|36.83|34.03|0
1648089120000|2022-03-24 02:32:00|36.91|34.11|36.98|34.18|36.98|34.18|36.91|34.11|0
1648089130000|2022-03-24 02:32:10|37.03|34.23|37.03|34.23|37.08|34.28|37.03|34.23|0
1648089140000|2022-03-24 02:32:20|37.08|34.28|37.03|34.23|37.08|34.28|37.03|34.23|0
1648089150000|2022-03-24 02:32:30|36.98|34.18|36.98|34.18|36.98|34.18|36.98|34.18|0
1648089160000|2022-03-24 02:32:40|37.01|34.21|37.03|34.23|37.03|34.23|36.98|34.18|0
1648089170000|2022-03-24 02:32:50|36.98|34.18|36.93|34.13|36.98|34.18|36.93|34.13|0
1648089180000|2022-03-24 02:33:00|36.88|34.08|36.78|33.98|36.88|34.08|36.78|33.98|0
1648089190000|2022-03-24 02:33:10|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1648089200000|2022-03-24 02:33:20|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1648089210000|2022-03-24 02:33:30|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1648089220000|2022-03-24 02:33:40|36.78|33.98|36.73|33.93|36.78|33.98|36.73|33.93|0
1648089230000|2022-03-24 02:33:50|36.78|33.98|36.83|34.03|36.83|34.03|36.78|33.98|0
1648089240000|2022-03-24 02:34:00|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1648089260000|2022-03-24 02:34:20|36.73|33.93|36.75|33.95|36.75|33.95|36.73|33.93|0
1648089270000|2022-03-24 02:34:30|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1648089280000|2022-03-24 02:34:40|36.78|33.98|36.78|33.98|36.78|33.98|36.75|33.95|0
1648089290000|2022-03-24 02:34:50|36.8|34|36.83|34.03|36.83|34.03|36.8|34|0
1648089300000|2022-03-24 02:35:00|36.8|34|36.83|34.03|36.83|34.03|36.8|34|0
1648089310000|2022-03-24 02:35:10|36.78|33.98|36.83|34.03|36.83|34.03|36.78|33.98|0
1648089320000|2022-03-24 02:35:20|36.88|34.08|36.88|34.08|36.88|34.08|36.88|34.08|0
1648089330000|2022-03-24 02:35:30|36.83|34.03|36.88|34.08|36.88|34.08|36.83|34.03|0
1648089340000|2022-03-24 02:35:40|36.9|34.1|36.88|34.08|36.9|34.1|36.88|34.08|0
1648089350000|2022-03-24 02:35:50|36.83|34.03|36.88|34.08|36.88|34.08|36.83|34.03|0
1648089360000|2022-03-24 02:36:00|36.83|34.03|36.93|34.13|36.93|34.13|36.83|34.03|0
1648089370000|2022-03-24 02:36:10|36.88|34.08|36.88|34.08|36.88|34.08|36.88|34.08|0
1648089380000|2022-03-24 02:36:20|36.83|34.03|36.88|34.08|36.88|34.08|36.83|34.03|0
1648089390000|2022-03-24 02:36:30|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1648089400000|2022-03-24 02:36:40|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648089410000|2022-03-24 02:36:50|36.93|34.13|36.9|34.1|36.93|34.13|36.88|34.08|0
1648089420000|2022-03-24 02:37:00|36.93|34.13|36.9|34.1|36.93|34.13|36.9|34.1|0
1648089430000|2022-03-24 02:37:10|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1648089440000|2022-03-24 02:37:20|36.88|34.08|36.88|34.08|36.88|34.08|36.88|34.08|0
1648089450000|2022-03-24 02:37:30|36.83|34.03|36.88|34.08|36.88|34.08|36.83|34.03|0
1648089480000|2022-03-24 02:38:00|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1648089490000|2022-03-24 02:38:10|36.88|34.08|36.88|34.08|36.88|34.08|36.88|34.08|0
1648089500000|2022-03-24 02:38:20|36.83|34.03|36.83|34.03|36.83|34.03|36.83|34.03|0
1648089530000|2022-03-24 02:38:50|36.88|34.08|36.88|34.08|36.88|34.08|36.88|34.08|0
1648089560000|2022-03-24 02:39:20|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1648089570000|2022-03-24 02:39:30|36.93|34.13|36.88|34.08|36.93|34.13|36.88|34.08|0
1648089580000|2022-03-24 02:39:40|36.85|34.05|36.88|34.08|36.88|34.08|36.85|34.05|0
1648089590000|2022-03-24 02:39:50|36.83|34.03|36.8|34|36.83|34.03|36.78|33.98|0
1648089600000|2022-03-24 02:40:00|36.78|33.98|36.83|34.03|36.83|34.03|36.78|33.98|0
1648089610000|2022-03-24 02:40:10|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1648089640000|2022-03-24 02:40:40|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1648089650000|2022-03-24 02:40:50|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1648089660000|2022-03-24 02:41:00|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1648089670000|2022-03-24 02:41:10|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1648089680000|2022-03-24 02:41:20|36.75|33.95|36.73|33.93|36.75|33.95|36.73|33.93|0
1648089690000|2022-03-24 02:41:30|36.78|33.98|36.78|33.98|36.78|33.98|36.78|33.98|0
1648089720000|2022-03-24 02:42:00|36.83|34.03|36.88|34.08|36.88|34.08|36.83|34.03|0
1648089740000|2022-03-24 02:42:20|36.83|34.03|36.73|33.93|36.83|34.03|36.73|33.93|0
1648089750000|2022-03-24 02:42:30|36.68|33.88|36.68|33.88|36.68|33.88|36.68|33.88|0
1648089760000|2022-03-24 02:42:40|36.58|33.78|36.6|33.8|36.63|33.83|36.58|33.78|0
1648089770000|2022-03-24 02:42:50|36.63|33.83|36.65|33.85|36.65|33.85|36.63|33.83|0
1648089780000|2022-03-24 02:43:00|36.63|33.83|36.63|33.83|36.65|33.85|36.63|33.83|0
1648089790000|2022-03-24 02:43:10|36.65|33.85|36.63|33.83|36.65|33.85|36.63|33.83|0
1648089810000|2022-03-24 02:43:30|36.68|33.88|36.65|33.85|36.68|33.88|36.63|33.83|0
1648089820000|2022-03-24 02:43:40|36.68|33.88|36.68|33.88|36.68|33.88|36.68|33.88|0
1648089830000|2022-03-24 02:43:50|36.73|33.93|36.73|33.93|36.73|33.93|36.73|33.93|0
1648089840000|2022-03-24 02:44:00|36.78|33.98|36.73|33.93|36.8|34|36.73|33.93|0
1648089850000|2022-03-24 02:44:10|36.78|33.98|36.78|33.98|36.83|34.03|36.78|33.98|0
1648089860000|2022-03-24 02:44:20|36.83|34.03|36.88|34.08|36.93|34.13|36.83|34.03|0
1648089890000|2022-03-24 02:44:50|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1648089900000|2022-03-24 02:45:00|36.98|34.18|36.98|34.18|36.98|34.18|36.98|34.18|0
1648089910000|2022-03-24 02:45:10|36.93|34.13|36.98|34.18|36.98|34.18|36.93|34.13|0
1648089920000|2022-03-24 02:45:20|36.88|34.08|36.93|34.13|36.93|34.13|36.88|34.08|0
1648089930000|2022-03-24 02:45:30|36.98|34.18|36.98|34.18|36.98|34.18|36.98|34.18|0
1648089940000|2022-03-24 02:45:40|36.95|34.15|37.03|34.23|37.03|34.23|36.95|34.15|0
1648089960000|2022-03-24 02:46:00|37.08|34.28|37.08|34.28|37.08|34.28|37.08|34.28|0
1648089970000|2022-03-24 02:46:10|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1648089980000|2022-03-24 02:46:20|37.08|34.28|37.13|34.33|37.13|34.33|37.08|34.28|0
1648089990000|2022-03-24 02:46:30|37.23|34.43|37.33|34.53|37.33|34.53|37.23|34.43|0
1648090010000|2022-03-24 02:46:50|37.3|34.5|37.28|34.48|37.33|34.53|37.28|34.48|0
1648090020000|2022-03-24 02:47:00|37.25|34.45|37.33|34.53|37.33|34.53|37.25|34.45|0
1648090030000|2022-03-24 02:47:10|37.28|34.48|37.28|34.48|37.28|34.48|37.28|34.48|0
1648090060000|2022-03-24 02:47:40|37.33|34.53|37.33|34.53|37.33|34.53|37.28|34.48|0
1648090070000|2022-03-24 02:47:50|37.28|34.48|37.33|34.53|37.33|34.53|37.28|34.48|0
1648090080000|2022-03-24 02:48:00|37.28|34.48|37.28|34.48|37.28|34.48|37.28|34.48|0
1648090090000|2022-03-24 02:48:10|37.33|34.53|37.33|34.53|37.33|34.53|37.33|34.53|0
1648090110000|2022-03-24 02:48:30|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1648090120000|2022-03-24 02:48:40|37.48|34.68|37.38|34.58|37.48|34.68|37.38|34.58|0
1648090140000|2022-03-24 02:49:00|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1648090150000|2022-03-24 02:49:10|37.53|34.73|37.43|34.63|37.53|34.73|37.43|34.63|0
1648090160000|2022-03-24 02:49:20|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1648090170000|2022-03-24 02:49:30|37.43|34.63|37.48|34.68|37.48|34.68|37.43|34.63|0
1648090180000|2022-03-24 02:49:40|37.43|34.63|37.45|34.65|37.45|34.65|37.43|34.63|0
1648090190000|2022-03-24 02:49:50|37.48|34.68|37.43|34.63|37.48|34.68|37.43|34.63|0
1648090200000|2022-03-24 02:50:00|37.38|34.58|37.43|34.63|37.43|34.63|37.38|34.58|0
1648090210000|2022-03-24 02:50:10|37.38|34.58|37.33|34.53|37.38|34.58|37.33|34.53|0
1648090220000|2022-03-24 02:50:20|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1648090230000|2022-03-24 02:50:30|37.33|34.53|37.33|34.53|37.33|34.53|37.33|34.53|0
1648090240000|2022-03-24 02:50:40|37.3|34.5|37.28|34.48|37.3|34.5|37.28|34.48|0
1648090250000|2022-03-24 02:50:50|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1648090260000|2022-03-24 02:51:00|37.28|34.48|37.23|34.43|37.28|34.48|37.23|34.43|0
1648090270000|2022-03-24 02:51:10|37.18|34.38|37.23|34.43|37.23|34.43|37.18|34.38|0
1648090290000|2022-03-24 02:51:30|37.18|34.38|37.23|34.43|37.23|34.43|37.18|34.38|0
1648090300000|2022-03-24 02:51:40|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1648090310000|2022-03-24 02:51:50|37.18|34.38|37.18|34.38|37.18|34.38|37.18|34.38|0
1648090320000|2022-03-24 02:52:00|37.13|34.33|37.08|34.28|37.13|34.33|37.08|34.28|0
1648090330000|2022-03-24 02:52:10|37.13|34.33|37.08|34.28|37.13|34.33|37.08|34.28|0
1648090350000|2022-03-24 02:52:30|37.03|34.23|37.05|34.25|37.08|34.28|37.03|34.23|0
1648090360000|2022-03-24 02:52:40|37.08|34.28|37.15|34.35|37.15|34.35|37.08|34.28|0
1648090370000|2022-03-24 02:52:50|37.18|34.38|37.18|34.38|37.18|34.38|37.13|34.33|0
1648090380000|2022-03-24 02:53:00|37.23|34.43|37.2|34.4|37.23|34.43|37.18|34.38|0
1648090390000|2022-03-24 02:53:10|37.18|34.38|37.18|34.38|37.18|34.38|37.18|34.38|0
1648090400000|2022-03-24 02:53:20|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1648090410000|2022-03-24 02:53:30|37.18|34.38|37.2|34.4|37.2|34.4|37.18|34.38|0
1648090420000|2022-03-24 02:53:40|37.18|34.38|37.18|34.38|37.18|34.38|37.18|34.38|0
1648090430000|2022-03-24 02:53:50|37.2|34.4|37.23|34.43|37.23|34.43|37.2|34.4|0
1648090440000|2022-03-24 02:54:00|37.28|34.48|37.23|34.43|37.28|34.48|37.23|34.43|0
1648090450000|2022-03-24 02:54:10|37.2|34.4|37.23|34.43|37.23|34.43|37.18|34.38|0
1648090460000|2022-03-24 02:54:20|37.2|34.4|37.13|34.33|37.2|34.4|37.13|34.33|0
1648090470000|2022-03-24 02:54:30|37.15|34.35|37.13|34.33|37.15|34.35|37.13|34.33|0
1648090480000|2022-03-24 02:54:40|37.07|34.27|37.13|34.33|37.13|34.33|37.07|34.27|0
1648090490000|2022-03-24 02:54:50|37.18|34.38|37.13|34.33|37.18|34.38|37.13|34.33|0
1648090500000|2022-03-24 02:55:00|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1648090510000|2022-03-24 02:55:10|37.18|34.38|37.12|34.32|37.18|34.38|37.12|34.32|0
1648090520000|2022-03-24 02:55:20|37.18|34.38|37.18|34.38|37.18|34.38|37.18|34.38|0
1648090530000|2022-03-24 02:55:30|37.23|34.43|37.18|34.38|37.23|34.43|37.18|34.38|0
1648090540000|2022-03-24 02:55:40|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1648090550000|2022-03-24 02:55:50|37.28|34.48|37.28|34.48|37.28|34.48|37.28|34.48|0
1648090560000|2022-03-24 02:56:00|37.2|34.4|37.2|34.4|37.23|34.43|37.2|34.4|0
1648090570000|2022-03-24 02:56:10|37.23|34.43|37.18|34.38|37.23|34.43|37.18|34.38|0
1648090580000|2022-03-24 02:56:20|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648090590000|2022-03-24 02:56:30|37.12|34.32|37.15|34.35|37.17|34.37|37.12|34.32|0
1648090600000|2022-03-24 02:56:40|37.17|34.37|37.17|34.37|37.17|34.37|37.12|34.32|0
1648090610000|2022-03-24 02:56:50|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1648090620000|2022-03-24 02:57:00|37.17|34.37|37.23|34.43|37.23|34.43|37.17|34.37|0
1648090640000|2022-03-24 02:57:20|37.25|34.45|37.23|34.43|37.25|34.45|37.23|34.43|0
1648090650000|2022-03-24 02:57:30|37.2|34.4|37.2|34.4|37.23|34.43|37.2|34.4|0
1648090660000|2022-03-24 02:57:40|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648090720000|2022-03-24 02:58:40|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1648090730000|2022-03-24 02:58:50|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648090770000|2022-03-24 02:59:30|37.15|34.35|37.17|34.37|37.17|34.37|37.15|34.35|0
1648090780000|2022-03-24 02:59:40|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1648090790000|2022-03-24 02:59:50|37.17|34.37|37.17|34.37|37.17|34.37|37.15|34.35|0
1648090800000|2022-03-24 03:00:00|37.2|34.4|37.07|34.27|37.22|34.42|37.07|34.27|0
1648090810000|2022-03-24 03:00:10|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1648090820000|2022-03-24 03:00:20|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1648090830000|2022-03-24 03:00:30|37.12|34.32|37.22|34.42|37.22|34.42|37.12|34.32|0
1648090840000|2022-03-24 03:00:40|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648090860000|2022-03-24 03:01:00|37.12|34.32|37.22|34.42|37.22|34.42|37.12|34.32|0
1648090870000|2022-03-24 03:01:10|37.27|34.47|37.17|34.37|37.27|34.47|37.17|34.37|0
1648090880000|2022-03-24 03:01:20|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1648090890000|2022-03-24 03:01:30|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1648090900000|2022-03-24 03:01:40|37.32|34.52|37.38|34.58|37.38|34.58|37.32|34.52|0
1648090910000|2022-03-24 03:01:50|37.32|34.52|37.32|34.52|37.38|34.58|37.32|34.52|0
1648090920000|2022-03-24 03:02:00|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1648090930000|2022-03-24 03:02:10|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1648090940000|2022-03-24 03:02:20|37.17|34.37|37.22|34.42|37.22|34.42|37.17|34.37|0
1648090970000|2022-03-24 03:02:50|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648090980000|2022-03-24 03:03:00|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1648090990000|2022-03-24 03:03:10|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091010000|2022-03-24 03:03:30|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1648091070000|2022-03-24 03:04:30|37.07|34.27|37.07|34.27|37.07|34.27|37.07|34.27|0
1648091080000|2022-03-24 03:04:40|37.02|34.22|36.97|34.17|37.02|34.22|36.97|34.17|0
1648091110000|2022-03-24 03:05:10|36.94|34.14|36.92|34.12|36.94|34.14|36.92|34.12|0
1648091120000|2022-03-24 03:05:20|36.97|34.17|36.99|34.19|36.99|34.19|36.97|34.17|0
1648091130000|2022-03-24 03:05:30|36.97|34.17|36.92|34.12|36.97|34.17|36.92|34.12|0
1648091140000|2022-03-24 03:05:40|36.97|34.17|36.97|34.17|36.97|34.17|36.97|34.17|0
1648091150000|2022-03-24 03:05:50|36.92|34.12|36.92|34.12|36.92|34.12|36.92|34.12|0
1648091170000|2022-03-24 03:06:10|36.82|34.02|36.82|34.02|36.82|34.02|36.82|34.02|0
1648091180000|2022-03-24 03:06:20|36.77|33.97|36.72|33.92|36.77|33.97|36.72|33.92|0
1648091190000|2022-03-24 03:06:30|36.79|33.99|36.82|34.02|36.82|34.02|36.79|33.99|0
1648091220000|2022-03-24 03:07:00|36.87|34.07|36.97|34.17|36.97|34.17|36.87|34.07|0
1648091230000|2022-03-24 03:07:10|37.02|34.22|36.97|34.17|37.02|34.22|36.97|34.17|0
1648091240000|2022-03-24 03:07:20|37.02|34.22|37.02|34.22|37.02|34.22|37.02|34.22|0
1648091250000|2022-03-24 03:07:30|36.99|34.19|36.97|34.17|36.99|34.19|36.97|34.17|0
1648091280000|2022-03-24 03:08:00|37.02|34.22|37.02|34.22|37.02|34.22|37.02|34.22|0
1648091300000|2022-03-24 03:08:20|37.07|34.27|37.02|34.22|37.07|34.27|37.02|34.22|0
1648091310000|2022-03-24 03:08:30|37.07|34.27|37.09|34.29|37.09|34.29|37.07|34.27|0
1648091320000|2022-03-24 03:08:40|37.07|34.27|37.07|34.27|37.07|34.27|37.07|34.27|0
1648091330000|2022-03-24 03:08:50|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1648091340000|2022-03-24 03:09:00|37.04|34.24|37.07|34.27|37.07|34.27|37.04|34.24|0
1648091360000|2022-03-24 03:09:20|37.12|34.32|37.14|34.34|37.17|34.37|37.12|34.32|0
1648091370000|2022-03-24 03:09:30|37.17|34.37|37.19|34.39|37.22|34.42|37.17|34.37|0
1648091380000|2022-03-24 03:09:40|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1648091390000|2022-03-24 03:09:50|37.22|34.42|37.14|34.34|37.22|34.42|37.14|34.34|0
1648091400000|2022-03-24 03:10:00|37.17|34.37|37.17|34.37|37.27|34.47|37.17|34.37|0
1648091410000|2022-03-24 03:10:10|37.19|34.39|37.17|34.37|37.19|34.39|37.17|34.37|0
1648091420000|2022-03-24 03:10:20|37.12|34.32|37.14|34.34|37.14|34.34|37.12|34.32|0
1648091430000|2022-03-24 03:10:30|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091460000|2022-03-24 03:11:00|37.22|34.42|37.19|34.39|37.22|34.42|37.19|34.39|0
1648091470000|2022-03-24 03:11:10|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1648091490000|2022-03-24 03:11:30|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1648091500000|2022-03-24 03:11:40|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091510000|2022-03-24 03:11:50|37.22|34.42|37.19|34.39|37.22|34.42|37.17|34.37|0
1648091520000|2022-03-24 03:12:00|37.22|34.42|37.22|34.42|37.22|34.42|37.17|34.37|0
1648091530000|2022-03-24 03:12:10|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091540000|2022-03-24 03:12:20|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1648091550000|2022-03-24 03:12:30|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091560000|2022-03-24 03:12:40|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1648091570000|2022-03-24 03:12:50|37.19|34.39|37.22|34.42|37.22|34.42|37.19|34.39|0
1648091580000|2022-03-24 03:13:00|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091620000|2022-03-24 03:13:40|37.14|34.34|37.14|34.34|37.17|34.37|37.14|34.34|0
1648091630000|2022-03-24 03:13:50|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091640000|2022-03-24 03:14:00|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1648091680000|2022-03-24 03:14:40|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1648091690000|2022-03-24 03:14:50|37.19|34.39|37.22|34.42|37.22|34.42|37.19|34.39|0
1648091700000|2022-03-24 03:15:00|37.17|34.37|37.12|34.32|37.17|34.37|37.12|34.32|0
1648091710000|2022-03-24 03:15:10|37.17|34.37|37.12|34.32|37.17|34.37|37.12|34.32|0
1648091720000|2022-03-24 03:15:20|37.09|34.29|37.12|34.32|37.12|34.32|37.07|34.27|0
1648091730000|2022-03-24 03:15:30|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091740000|2022-03-24 03:15:40|37.27|34.47|37.22|34.42|37.27|34.47|37.22|34.42|0
1648091750000|2022-03-24 03:15:50|37.27|34.47|37.29|34.49|37.32|34.52|37.27|34.47|0
1648091760000|2022-03-24 03:16:00|37.19|34.39|37.22|34.42|37.22|34.42|37.19|34.39|0
1648091770000|2022-03-24 03:16:10|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648091820000|2022-03-24 03:17:00|37.22|34.42|37.27|34.47|37.27|34.47|37.22|34.42|0
1648091830000|2022-03-24 03:17:10|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1648091840000|2022-03-24 03:17:20|37.27|34.47|37.32|34.52|37.32|34.52|37.27|34.47|0
1648091850000|2022-03-24 03:17:30|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1648091860000|2022-03-24 03:17:40|37.32|34.52|37.29|34.49|37.32|34.52|37.27|34.47|0
1648091870000|2022-03-24 03:17:50|37.27|34.47|37.32|34.52|37.32|34.52|37.27|34.47|0
1648091880000|2022-03-24 03:18:00|37.29|34.49|37.27|34.47|37.29|34.49|37.27|34.47|0
1648091890000|2022-03-24 03:18:10|37.32|34.52|37.27|34.47|37.32|34.52|37.27|34.47|0
1648091900000|2022-03-24 03:18:20|37.32|34.52|37.32|34.52|37.32|34.52|37.32|34.52|0
1648091930000|2022-03-24 03:18:50|37.29|34.49|37.29|34.49|37.29|34.49|37.29|34.49|0
1648091940000|2022-03-24 03:19:00|37.32|34.52|37.27|34.47|37.32|34.52|37.24|34.44|0
1648091960000|2022-03-24 03:19:20|37.29|34.49|37.29|34.49|37.29|34.49|37.29|34.49|0
1648091970000|2022-03-24 03:19:30|37.27|34.47|37.27|34.47|37.29|34.49|37.27|34.47|0
1648091980000|2022-03-24 03:19:40|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1648091990000|2022-03-24 03:19:50|37.19|34.39|37.22|34.42|37.22|34.42|37.19|34.39|0
1648092000000|2022-03-24 03:20:00|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1648092010000|2022-03-24 03:20:10|37.22|34.42|37.19|34.39|37.22|34.42|37.17|34.37|0
1648092020000|2022-03-24 03:20:20|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1648092030000|2022-03-24 03:20:30|37.22|34.42|37.27|34.47|37.27|34.47|37.22|34.42|0
1648092040000|2022-03-24 03:20:40|37.32|34.52|37.27|34.47|37.32|34.52|37.27|34.47|0
1648092050000|2022-03-24 03:20:50|37.32|34.52|37.27|34.47|37.32|34.52|37.27|34.47|0
1648092060000|2022-03-24 03:21:00|37.22|34.42|37.22|34.42|37.27|34.47|37.22|34.42|0
1648092070000|2022-03-24 03:21:10|37.17|34.37|37.19|34.39|37.19|34.39|37.17|34.37|0
1648092080000|2022-03-24 03:21:20|37.17|34.37|37.22|34.42|37.22|34.42|37.17|34.37|0
1648092090000|2022-03-24 03:21:30|37.17|34.37|37.17|34.37|37.17|34.37|37.17|34.37|0
1648092140000|2022-03-24 03:22:20|37.22|34.42|37.17|34.37|37.22|34.42|37.17|34.37|0
1648092160000|2022-03-24 03:22:40|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648092170000|2022-03-24 03:22:50|37.06|34.26|37.06|34.26|37.09|34.29|37.06|34.26|0
1648092200000|2022-03-24 03:23:20|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648092210000|2022-03-24 03:23:30|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648092220000|2022-03-24 03:23:40|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648092230000|2022-03-24 03:23:50|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648092260000|2022-03-24 03:24:20|37.04|34.24|37.04|34.24|37.04|34.24|37.04|34.24|0
1648092270000|2022-03-24 03:24:30|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648092280000|2022-03-24 03:24:40|37.04|34.24|37.04|34.24|37.06|34.26|37.04|34.24|0
1648092290000|2022-03-24 03:24:50|37.01|34.21|37.04|34.24|37.06|34.26|37.01|34.21|0
1648092300000|2022-03-24 03:25:00|37.06|34.26|37.11|34.31|37.11|34.31|37.06|34.26|0
1648092320000|2022-03-24 03:25:20|37.16|34.36|37.16|34.36|37.16|34.36|37.14|34.34|0
1648092350000|2022-03-24 03:25:50|37.14|34.34|37.11|34.31|37.14|34.34|37.11|34.31|0
1648092380000|2022-03-24 03:26:20|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1648092390000|2022-03-24 03:26:30|37.11|34.31|37.16|34.36|37.16|34.36|37.11|34.31|0
1648092400000|2022-03-24 03:26:40|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648092430000|2022-03-24 03:27:10|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648092470000|2022-03-24 03:27:50|37.14|34.34|37.11|34.31|37.14|34.34|37.11|34.31|0
1648092500000|2022-03-24 03:28:20|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648092510000|2022-03-24 03:28:30|37.14|34.34|37.14|34.34|37.14|34.34|37.14|34.34|0
1648092520000|2022-03-24 03:28:40|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648092540000|2022-03-24 03:29:00|37.06|34.26|37.11|34.31|37.11|34.31|37.06|34.26|0
1648092560000|2022-03-24 03:29:20|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648092570000|2022-03-24 03:29:30|37.04|34.24|37.01|34.21|37.04|34.24|37.01|34.21|0
1648092600000|2022-03-24 03:30:00|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648092610000|2022-03-24 03:30:10|37.04|34.24|37.01|34.21|37.04|34.24|37.01|34.21|0
1648092620000|2022-03-24 03:30:20|36.98|34.18|36.96|34.16|37.01|34.21|36.96|34.16|0
1648092630000|2022-03-24 03:30:30|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648092650000|2022-03-24 03:30:50|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648092660000|2022-03-24 03:31:00|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648092670000|2022-03-24 03:31:10|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648092680000|2022-03-24 03:31:20|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1648092690000|2022-03-24 03:31:30|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648092700000|2022-03-24 03:31:40|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648092720000|2022-03-24 03:32:00|37.06|34.26|37.08|34.28|37.08|34.28|37.06|34.26|0
1648092730000|2022-03-24 03:32:10|37.11|34.31|37.11|34.31|37.11|34.31|37.08|34.28|0
1648092740000|2022-03-24 03:32:20|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648092750000|2022-03-24 03:32:30|37.11|34.31|37.06|34.26|37.11|34.31|37.06|34.26|0
1648092760000|2022-03-24 03:32:40|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648092770000|2022-03-24 03:32:50|37.08|34.28|37.11|34.31|37.11|34.31|37.08|34.28|0
1648092790000|2022-03-24 03:33:10|37.16|34.36|37.11|34.31|37.16|34.36|37.11|34.31|0
1648092810000|2022-03-24 03:33:30|37.13|34.33|37.16|34.36|37.16|34.36|37.11|34.31|0
1648092830000|2022-03-24 03:33:50|37.21|34.41|37.16|34.36|37.21|34.41|37.16|34.36|0
1648092860000|2022-03-24 03:34:20|37.18|34.38|37.16|34.36|37.18|34.38|37.16|34.36|0
1648092910000|2022-03-24 03:35:10|37.21|34.41|37.16|34.36|37.21|34.41|37.16|34.36|0
1648092930000|2022-03-24 03:35:30|37.18|34.38|37.21|34.41|37.21|34.41|37.18|34.38|0
1648092940000|2022-03-24 03:35:40|37.18|34.38|37.18|34.38|37.18|34.38|37.18|34.38|0
1648092950000|2022-03-24 03:35:50|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648092960000|2022-03-24 03:36:00|37.13|34.33|37.11|34.31|37.13|34.33|37.11|34.31|0
1648092970000|2022-03-24 03:36:10|37.06|34.26|37.11|34.31|37.11|34.31|37.06|34.26|0
1648092990000|2022-03-24 03:36:30|37.08|34.28|37.08|34.28|37.08|34.28|37.08|34.28|0
1648093000000|2022-03-24 03:36:40|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648093020000|2022-03-24 03:37:00|37.08|34.28|37.08|34.28|37.08|34.28|37.08|34.28|0
1648093030000|2022-03-24 03:37:10|37.11|34.31|37.06|34.26|37.11|34.31|37.06|34.26|0
1648093090000|2022-03-24 03:38:10|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648093130000|2022-03-24 03:38:50|36.96|34.16|36.91|34.11|36.96|34.16|36.91|34.11|0
1648093140000|2022-03-24 03:39:00|36.96|34.16|36.96|34.16|36.96|34.16|36.96|34.16|0
1648093180000|2022-03-24 03:39:40|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648093200000|2022-03-24 03:40:00|37.06|34.26|37.16|34.36|37.16|34.36|37.06|34.26|0
1648093220000|2022-03-24 03:40:20|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648093230000|2022-03-24 03:40:30|37.16|34.36|37.13|34.33|37.16|34.36|37.13|34.33|0
1648093240000|2022-03-24 03:40:40|37.16|34.36|37.11|34.31|37.16|34.36|37.11|34.31|0
1648093250000|2022-03-24 03:40:50|37.16|34.36|37.11|34.31|37.16|34.36|37.11|34.31|0
1648093270000|2022-03-24 03:41:10|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648093300000|2022-03-24 03:41:40|37.21|34.41|37.16|34.36|37.21|34.41|37.16|34.36|0
1648093360000|2022-03-24 03:42:40|37.11|34.31|36.96|34.16|37.11|34.31|36.96|34.16|0
1648093370000|2022-03-24 03:42:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648093380000|2022-03-24 03:43:00|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648093410000|2022-03-24 03:43:30|37.03|34.23|37.06|34.26|37.06|34.26|37.03|34.23|0
1648093420000|2022-03-24 03:43:40|37.11|34.31|37.06|34.26|37.11|34.31|37.06|34.26|0
1648093430000|2022-03-24 03:43:50|37.03|34.23|37.01|34.21|37.03|34.23|37.01|34.21|0
1648093480000|2022-03-24 03:44:40|36.98|34.18|36.98|34.18|36.98|34.18|36.98|34.18|0
1648093490000|2022-03-24 03:44:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648093500000|2022-03-24 03:45:00|36.96|34.16|36.96|34.16|36.96|34.16|36.96|34.16|0
1648093510000|2022-03-24 03:45:10|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648093520000|2022-03-24 03:45:20|36.96|34.16|36.96|34.16|36.96|34.16|36.96|34.16|0
1648093530000|2022-03-24 03:45:30|36.9|34.1|36.96|34.16|36.96|34.16|36.9|34.1|0
1648093540000|2022-03-24 03:45:40|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1648093550000|2022-03-24 03:45:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1648093590000|2022-03-24 03:46:30|37|34.2|37|34.2|37|34.2|37|34.2|0
1648093610000|2022-03-24 03:46:50|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648093620000|2022-03-24 03:47:00|37.16|34.36|37.11|34.31|37.16|34.36|37.11|34.31|0
1648093630000|2022-03-24 03:47:10|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1648093640000|2022-03-24 03:47:20|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1648093660000|2022-03-24 03:47:40|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648093670000|2022-03-24 03:47:50|37.21|34.41|37.16|34.36|37.21|34.41|37.16|34.36|0
1648093680000|2022-03-24 03:48:00|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1648093690000|2022-03-24 03:48:10|37.16|34.36|37.16|34.36|37.16|34.36|37.11|34.31|0
1648093720000|2022-03-24 03:48:40|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1648093740000|2022-03-24 03:49:00|37.23|34.43|37.21|34.41|37.23|34.43|37.21|34.41|0
1648093750000|2022-03-24 03:49:10|37.16|34.36|37.16|34.36|37.16|34.36|37.16|34.36|0
1648093760000|2022-03-24 03:49:20|37.1|34.3|37.1|34.3|37.1|34.3|37.1|34.3|0
1648093770000|2022-03-24 03:49:30|37.16|34.36|37.21|34.41|37.21|34.41|37.16|34.36|0
1648093860000|2022-03-24 03:51:00|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1648093880000|2022-03-24 03:51:20|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1648093900000|2022-03-24 03:51:40|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1648093910000|2022-03-24 03:51:50|37.18|34.38|37.31|34.51|37.31|34.51|37.15|34.35|0
1648093920000|2022-03-24 03:52:00|37.28|34.48|37.26|34.46|37.28|34.48|37.26|34.46|0
1648093940000|2022-03-24 03:52:20|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1648093950000|2022-03-24 03:52:30|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1648093970000|2022-03-24 03:52:50|37.23|34.43|37.25|34.45|37.25|34.45|37.23|34.43|0
1648093980000|2022-03-24 03:53:00|37.23|34.43|37.25|34.45|37.25|34.45|37.23|34.43|0
1648093990000|2022-03-24 03:53:10|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1648094000000|2022-03-24 03:53:20|37.36|34.56|37.41|34.61|37.41|34.61|37.36|34.56|0
1648094010000|2022-03-24 03:53:30|37.51|34.71|37.66|34.86|37.66|34.86|37.51|34.71|0
1648094020000|2022-03-24 03:53:40|37.76|34.96|37.66|34.86|37.76|34.96|37.66|34.86|0
1648094030000|2022-03-24 03:53:50|37.71|34.91|37.66|34.86|37.71|34.91|37.66|34.86|0
1648094040000|2022-03-24 03:54:00|37.61|34.81|37.61|34.81|37.61|34.81|37.56|34.76|0
1648094050000|2022-03-24 03:54:10|37.58|34.78|37.61|34.81|37.61|34.81|37.58|34.78|0
1648094060000|2022-03-24 03:54:20|37.66|34.86|37.63|34.83|37.66|34.86|37.63|34.83|0
1648094070000|2022-03-24 03:54:30|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1648094080000|2022-03-24 03:54:40|37.66|34.86|37.76|34.96|37.76|34.96|37.66|34.86|0
1648094090000|2022-03-24 03:54:50|37.71|34.91|37.71|34.91|37.76|34.96|37.71|34.91|0
1648094100000|2022-03-24 03:55:00|37.66|34.86|37.66|34.86|37.71|34.91|37.66|34.86|0
1648094120000|2022-03-24 03:55:20|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1648094130000|2022-03-24 03:55:30|37.66|34.86|37.71|34.91|37.71|34.91|37.66|34.86|0
1648094140000|2022-03-24 03:55:40|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1648094150000|2022-03-24 03:55:50|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1648094160000|2022-03-24 03:56:00|37.68|34.88|37.71|34.91|37.71|34.91|37.68|34.88|0
1648094210000|2022-03-24 03:56:50|37.74|34.94|37.74|34.94|37.74|34.94|37.71|34.91|0
1648094220000|2022-03-24 03:57:00|37.71|34.91|37.81|35.01|37.81|35.01|37.71|34.91|0
1648094250000|2022-03-24 03:57:30|37.97|35.17|38.02|35.22|38.02|35.22|37.97|35.17|0
1648094260000|2022-03-24 03:57:40|38.07|35.27|38.09|35.29|38.12|35.32|38.07|35.27|0
1648094270000|2022-03-24 03:57:50|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1648094280000|2022-03-24 03:58:00|38.04|35.24|38.17|35.37|38.17|35.37|38.04|35.24|0
1648094290000|2022-03-24 03:58:10|38.12|35.32|38.12|35.32|38.12|35.32|38.07|35.27|0
1648094300000|2022-03-24 03:58:20|38.17|35.37|38.12|35.32|38.17|35.37|38.12|35.32|0
1648094320000|2022-03-24 03:58:40|38.14|35.34|38.14|35.34|38.14|35.34|38.14|35.34|0
1648094330000|2022-03-24 03:58:50|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1648094340000|2022-03-24 03:59:00|38.17|35.37|38.17|35.37|38.17|35.37|38.12|35.32|0
1648094350000|2022-03-24 03:59:10|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1648094360000|2022-03-24 03:59:20|38.17|35.37|38.12|35.32|38.17|35.37|38.12|35.32|0
1648094370000|2022-03-24 03:59:30|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1648094400000|2022-03-24 04:00:00|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1648094410000|2022-03-24 04:00:10|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1648094420000|2022-03-24 04:00:20|38.25|35.45|38.27|35.47|38.27|35.47|38.25|35.45|0
1648094430000|2022-03-24 04:00:30|38.33|35.53|38.33|35.53|38.33|35.53|38.33|35.53|0
1648094440000|2022-03-24 04:00:40|38.38|35.58|38.38|35.58|38.38|35.58|38.33|35.53|0
1648094450000|2022-03-24 04:00:50|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1648094460000|2022-03-24 04:01:00|38.33|35.53|38.27|35.47|38.33|35.53|38.27|35.47|0
1648094480000|2022-03-24 04:01:20|38.25|35.45|38.22|35.42|38.27|35.47|38.22|35.42|0
1648094490000|2022-03-24 04:01:30|38.17|35.37|38.22|35.42|38.22|35.42|38.17|35.37|0
1648094500000|2022-03-24 04:01:40|38.17|35.37|38.22|35.42|38.22|35.42|38.17|35.37|0
1648094510000|2022-03-24 04:01:50|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1648094520000|2022-03-24 04:02:00|38.25|35.45|38.27|35.47|38.27|35.47|38.25|35.45|0
1648094530000|2022-03-24 04:02:10|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1648094550000|2022-03-24 04:02:30|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1648094560000|2022-03-24 04:02:40|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1648094580000|2022-03-24 04:03:00|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1648094590000|2022-03-24 04:03:10|38.12|35.32|38.12|35.32|38.14|35.34|38.12|35.32|0
1648094600000|2022-03-24 04:03:20|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1648094630000|2022-03-24 04:03:50|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1648094640000|2022-03-24 04:04:00|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1648094650000|2022-03-24 04:04:10|38.12|35.32|38.22|35.42|38.22|35.42|38.12|35.32|0
1648094660000|2022-03-24 04:04:20|38.25|35.45|38.22|35.42|38.25|35.45|38.22|35.42|0
1648094670000|2022-03-24 04:04:30|38.19|35.39|38.17|35.37|38.19|35.39|38.17|35.37|0
1648094680000|2022-03-24 04:04:40|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1648094700000|2022-03-24 04:05:00|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1648094710000|2022-03-24 04:05:10|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1648094750000|2022-03-24 04:05:50|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1648094810000|2022-03-24 04:06:50|38.19|35.39|38.17|35.37|38.19|35.39|38.17|35.37|0
1648094820000|2022-03-24 04:07:00|38.14|35.34|38.17|35.37|38.17|35.37|38.14|35.34|0
1648094830000|2022-03-24 04:07:10|38.12|35.32|38.22|35.42|38.22|35.42|38.12|35.32|0
1648094840000|2022-03-24 04:07:20|38.17|35.37|38.27|35.47|38.27|35.47|38.17|35.37|0
1648094850000|2022-03-24 04:07:30|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1648094860000|2022-03-24 04:07:40|38.19|35.39|38.19|35.39|38.19|35.39|38.19|35.39|0
1648094870000|2022-03-24 04:07:50|38.22|35.42|38.17|35.37|38.22|35.42|38.17|35.37|0
1648094880000|2022-03-24 04:08:00|38.22|35.42|38.17|35.37|38.22|35.42|38.17|35.37|0
1648094910000|2022-03-24 04:08:30|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1648094930000|2022-03-24 04:08:50|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1648094950000|2022-03-24 04:09:10|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1648094970000|2022-03-24 04:09:30|38.17|35.37|38.22|35.42|38.22|35.42|38.17|35.37|0
1648095070000|2022-03-24 04:11:10|38.17|35.37|38.22|35.42|38.22|35.42|38.17|35.37|0
1648095080000|2022-03-24 04:11:20|38.19|35.39|38.17|35.37|38.19|35.39|38.17|35.37|0
1648095120000|2022-03-24 04:12:00|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1648095150000|2022-03-24 04:12:30|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1648095170000|2022-03-24 04:12:50|38.06|35.26|38.17|35.37|38.17|35.37|38.06|35.26|0
1648095180000|2022-03-24 04:13:00|38.11|35.31|38.06|35.26|38.11|35.31|38.06|35.26|0
1648095200000|2022-03-24 04:13:20|38.11|35.31|38.06|35.26|38.11|35.31|38.06|35.26|0
1648095270000|2022-03-24 04:14:30|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1648095290000|2022-03-24 04:14:50|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1648095320000|2022-03-24 04:15:20|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1648095330000|2022-03-24 04:15:30|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1648095360000|2022-03-24 04:16:00|38.11|35.31|38.32|35.52|38.32|35.52|38.11|35.31|0
1648095370000|2022-03-24 04:16:10|38.27|35.47|38.27|35.47|38.29|35.49|38.27|35.47|0
1648095380000|2022-03-24 04:16:20|38.32|35.52|38.32|35.52|38.32|35.52|38.29|35.49|0
1648095410000|2022-03-24 04:16:50|38.27|35.47|38.37|35.57|38.37|35.57|38.27|35.47|0
1648095430000|2022-03-24 04:17:10|38.42|35.62|38.32|35.52|38.42|35.62|38.32|35.52|0
1648095450000|2022-03-24 04:17:30|38.29|35.49|38.32|35.52|38.32|35.52|38.29|35.49|0
1648095460000|2022-03-24 04:17:40|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1648095470000|2022-03-24 04:17:50|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1648095480000|2022-03-24 04:18:00|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1648095490000|2022-03-24 04:18:10|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1648095500000|2022-03-24 04:18:20|38.16|35.36|38.14|35.34|38.16|35.36|38.14|35.34|0
1648095510000|2022-03-24 04:18:30|38.16|35.36|38.11|35.31|38.16|35.36|38.11|35.31|0
1648095520000|2022-03-24 04:18:40|38.16|35.36|38.14|35.34|38.16|35.36|38.14|35.34|0
1648095530000|2022-03-24 04:18:50|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1648095540000|2022-03-24 04:19:00|38.14|35.34|38.16|35.36|38.16|35.36|38.14|35.34|0
1648095580000|2022-03-24 04:19:40|38.14|35.34|38.14|35.34|38.14|35.34|38.14|35.34|0
1648095590000|2022-03-24 04:19:50|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1648095620000|2022-03-24 04:20:20|38.22|35.42|38.16|35.36|38.22|35.42|38.16|35.36|0
1648095640000|2022-03-24 04:20:40|38.22|35.42|38.16|35.36|38.22|35.42|38.16|35.36|0
1648095670000|2022-03-24 04:21:10|38.21|35.41|38.21|35.41|38.21|35.41|38.21|35.41|0
1648095700000|2022-03-24 04:21:40|38.24|35.44|38.27|35.47|38.27|35.47|38.24|35.44|0
1648095720000|2022-03-24 04:22:00|38.21|35.41|38.27|35.47|38.27|35.47|38.21|35.41|0
1648095730000|2022-03-24 04:22:10|38.21|35.41|38.21|35.41|38.21|35.41|38.21|35.41|0
1648095740000|2022-03-24 04:22:20|38.19|35.39|38.21|35.41|38.21|35.41|38.19|35.39|0
1648095750000|2022-03-24 04:22:30|38.19|35.39|38.16|35.36|38.19|35.39|38.16|35.36|0
1648095770000|2022-03-24 04:22:50|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1648095780000|2022-03-24 04:23:00|38.08|35.28|38.11|35.31|38.11|35.31|38.08|35.28|0
1648095790000|2022-03-24 04:23:10|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1648095810000|2022-03-24 04:23:30|38.03|35.23|38.01|35.21|38.03|35.23|38.01|35.21|0
1648095820000|2022-03-24 04:23:40|38.06|35.26|38.01|35.21|38.06|35.26|38.01|35.21|0
1648095840000|2022-03-24 04:24:00|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1648095850000|2022-03-24 04:24:10|38.01|35.21|37.98|35.18|38.01|35.21|37.98|35.18|0
1648095860000|2022-03-24 04:24:20|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1648095890000|2022-03-24 04:24:50|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1648095900000|2022-03-24 04:25:00|38.01|35.21|38.01|35.21|38.03|35.23|38.01|35.21|0
1648095910000|2022-03-24 04:25:10|38.03|35.23|38.06|35.26|38.06|35.26|38.03|35.23|0
1648095920000|2022-03-24 04:25:20|38.03|35.23|38.03|35.23|38.03|35.23|38.01|35.21|0
1648095930000|2022-03-24 04:25:30|38.06|35.26|38.06|35.26|38.06|35.26|38.03|35.23|0
1648095940000|2022-03-24 04:25:40|38.11|35.31|38.06|35.26|38.11|35.31|38.06|35.26|0
1648095950000|2022-03-24 04:25:50|38.03|35.23|38.06|35.26|38.06|35.26|38.03|35.23|0
1648096010000|2022-03-24 04:26:50|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1648096040000|2022-03-24 04:27:20|38.06|35.26|37.96|35.16|38.06|35.26|37.96|35.16|0
1648096050000|2022-03-24 04:27:30|37.98|35.18|37.96|35.16|38.01|35.21|37.96|35.16|0
1648096060000|2022-03-24 04:27:40|38.01|35.21|37.98|35.18|38.01|35.21|37.98|35.18|0
1648096070000|2022-03-24 04:27:50|38.01|35.21|38.01|35.21|38.01|35.21|37.95|35.15|0
1648096090000|2022-03-24 04:28:10|38.03|35.23|37.95|35.15|38.03|35.23|37.95|35.15|0
1648096100000|2022-03-24 04:28:20|37.98|35.18|37.95|35.15|37.98|35.18|37.95|35.15|0
1648096130000|2022-03-24 04:28:50|38.01|35.21|37.95|35.15|38.01|35.21|37.95|35.15|0
1648096160000|2022-03-24 04:29:20|37.85|35.05|37.9|35.1|37.9|35.1|37.85|35.05|0
1648096170000|2022-03-24 04:29:30|37.93|35.13|37.95|35.15|37.95|35.15|37.93|35.13|0
1648096180000|2022-03-24 04:29:40|37.93|35.13|37.93|35.13|37.95|35.15|37.9|35.1|0
1648096190000|2022-03-24 04:29:50|37.95|35.15|37.9|35.1|37.95|35.15|37.9|35.1|0
1648096200000|2022-03-24 04:30:00|37.95|35.15|37.98|35.18|37.98|35.18|37.95|35.15|0
1648096210000|2022-03-24 04:30:10|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1648096220000|2022-03-24 04:30:20|38.03|35.23|38.11|35.31|38.11|35.31|38.03|35.23|0
1648096230000|2022-03-24 04:30:30|38.08|35.28|38.06|35.26|38.08|35.28|38.06|35.26|0
1648096240000|2022-03-24 04:30:40|38.01|35.21|38.06|35.26|38.06|35.26|38.01|35.21|0
1648096260000|2022-03-24 04:31:00|38.03|35.23|38.06|35.26|38.06|35.26|38.03|35.23|0
1648096270000|2022-03-24 04:31:10|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1648096280000|2022-03-24 04:31:20|38.06|35.26|38|35.2|38.06|35.26|38|35.2|0
1648096310000|2022-03-24 04:31:50|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1648096320000|2022-03-24 04:32:00|38|35.2|38|35.2|38|35.2|38|35.2|0
1648096330000|2022-03-24 04:32:10|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1648096340000|2022-03-24 04:32:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1648096350000|2022-03-24 04:32:30|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1648096360000|2022-03-24 04:32:40|38|35.2|38|35.2|38|35.2|38|35.2|0
1648096370000|2022-03-24 04:32:50|37.95|35.15|38|35.2|38|35.2|37.95|35.15|0
1648096380000|2022-03-24 04:33:00|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1648096400000|2022-03-24 04:33:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1648096420000|2022-03-24 04:33:40|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1648096480000|2022-03-24 04:34:40|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1648096490000|2022-03-24 04:34:50|38.06|35.26|38|35.2|38.06|35.26|38|35.2|0
1648096500000|2022-03-24 04:35:00|38.05|35.25|38.03|35.23|38.05|35.25|38.03|35.23|0
1648096510000|2022-03-24 04:35:10|38.05|35.25|38.03|35.23|38.05|35.25|38.03|35.23|0
1648096520000|2022-03-24 04:35:20|38.05|35.25|38.03|35.23|38.05|35.25|38.03|35.23|0
1648096530000|2022-03-24 04:35:30|38.05|35.25|38.03|35.23|38.05|35.25|38.03|35.23|0
1648096540000|2022-03-24 04:35:40|38|35.2|38|35.2|38|35.2|38|35.2|0
1648096560000|2022-03-24 04:36:00|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1648096570000|2022-03-24 04:36:10|37.98|35.18|38|35.2|38|35.2|37.98|35.18|0
1648096590000|2022-03-24 04:36:30|37.98|35.18|38|35.2|38|35.2|37.98|35.18|0
1648096610000|2022-03-24 04:36:50|37.95|35.15|38|35.2|38|35.2|37.95|35.15|0
1648096620000|2022-03-24 04:37:00|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648096630000|2022-03-24 04:37:10|38.03|35.23|38.05|35.25|38.05|35.25|38.03|35.23|0
1648096640000|2022-03-24 04:37:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1648096650000|2022-03-24 04:37:30|38.03|35.23|38.11|35.31|38.11|35.31|38.03|35.23|0
1648096660000|2022-03-24 04:37:40|38.08|35.28|38.05|35.25|38.08|35.28|38.05|35.25|0
1648096670000|2022-03-24 04:37:50|38.11|35.31|38.16|35.36|38.16|35.36|38.11|35.31|0
1648096680000|2022-03-24 04:38:00|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1648096690000|2022-03-24 04:38:10|38.16|35.36|38.11|35.31|38.16|35.36|38.11|35.31|0
1648096700000|2022-03-24 04:38:20|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1648096710000|2022-03-24 04:38:30|38.05|35.25|38.11|35.31|38.11|35.31|38.05|35.25|0
1648096730000|2022-03-24 04:38:50|38.13|35.33|38.08|35.28|38.13|35.33|38.08|35.28|0
1648096740000|2022-03-24 04:39:00|38.1|35.3|38.1|35.3|38.1|35.3|38.08|35.28|0
1648096750000|2022-03-24 04:39:10|38.08|35.28|38.05|35.25|38.08|35.28|38.05|35.25|0
1648096790000|2022-03-24 04:39:50|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648096820000|2022-03-24 04:40:20|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648096840000|2022-03-24 04:40:40|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648096850000|2022-03-24 04:40:50|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1648096870000|2022-03-24 04:41:10|38.13|35.33|38.1|35.3|38.13|35.33|38.1|35.3|0
1648096890000|2022-03-24 04:41:30|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648096900000|2022-03-24 04:41:40|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1648096910000|2022-03-24 04:41:50|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648096920000|2022-03-24 04:42:00|38.03|35.23|38.05|35.25|38.05|35.25|38.03|35.23|0
1648096990000|2022-03-24 04:43:10|38.1|35.3|38.05|35.25|38.1|35.3|38.05|35.25|0
1648097040000|2022-03-24 04:44:00|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648097050000|2022-03-24 04:44:10|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1648097060000|2022-03-24 04:44:20|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648097100000|2022-03-24 04:45:00|38.15|35.35|38.44|35.64|38.44|35.64|38.15|35.35|0
1648097110000|2022-03-24 04:45:10|38.46|35.66|38.52|35.72|38.52|35.72|38.46|35.66|0
1648097120000|2022-03-24 04:45:20|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1648097130000|2022-03-24 04:45:30|38.52|35.72|38.52|35.72|38.52|35.72|38.46|35.66|0
1648097140000|2022-03-24 04:45:40|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1648097160000|2022-03-24 04:46:00|38.59|35.79|38.62|35.82|38.62|35.82|38.57|35.77|0
1648097170000|2022-03-24 04:46:10|38.59|35.79|38.62|35.82|38.62|35.82|38.59|35.79|0
1648097180000|2022-03-24 04:46:20|38.57|35.77|38.62|35.82|38.62|35.82|38.57|35.77|0
1648097210000|2022-03-24 04:46:50|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1648097220000|2022-03-24 04:47:00|38.54|35.74|38.46|35.66|38.54|35.74|38.46|35.66|0
1648097230000|2022-03-24 04:47:10|38.49|35.69|38.46|35.66|38.49|35.69|38.46|35.66|0
1648097240000|2022-03-24 04:47:20|38.41|35.61|38.36|35.56|38.41|35.61|38.36|35.56|0
1648097260000|2022-03-24 04:47:40|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1648097280000|2022-03-24 04:48:00|38.36|35.56|38.36|35.56|38.36|35.56|38.36|35.56|0
1648097310000|2022-03-24 04:48:30|38.33|35.53|38.33|35.53|38.33|35.53|38.33|35.53|0
1648097320000|2022-03-24 04:48:40|38.36|35.56|38.31|35.51|38.36|35.56|38.31|35.51|0
1648097330000|2022-03-24 04:48:50|38.26|35.46|38.26|35.46|38.26|35.46|38.26|35.46|0
1648097340000|2022-03-24 04:49:00|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1648097360000|2022-03-24 04:49:20|38.26|35.46|38.2|35.4|38.26|35.46|38.2|35.4|0
1648097370000|2022-03-24 04:49:30|38.15|35.35|38.2|35.4|38.2|35.4|38.15|35.35|0
1648097390000|2022-03-24 04:49:50|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1648097410000|2022-03-24 04:50:10|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1648097420000|2022-03-24 04:50:20|38.23|35.43|38.2|35.4|38.23|35.43|38.2|35.4|0
1648097430000|2022-03-24 04:50:30|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1648097440000|2022-03-24 04:50:40|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648097460000|2022-03-24 04:51:00|38.05|35.25|38.05|35.25|38.1|35.3|38.05|35.25|0
1648097480000|2022-03-24 04:51:20|38.1|35.3|38.15|35.35|38.15|35.35|38.1|35.3|0
1648097490000|2022-03-24 04:51:30|38.12|35.32|38.1|35.3|38.12|35.32|38.1|35.3|0
1648097500000|2022-03-24 04:51:40|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648097520000|2022-03-24 04:52:00|38|35.2|38.05|35.25|38.05|35.25|38|35.2|0
1648097590000|2022-03-24 04:53:10|38.1|35.3|38.1|35.3|38.15|35.35|38.1|35.3|0
1648097600000|2022-03-24 04:53:20|38.05|35.25|38.05|35.25|38.07|35.27|38.05|35.25|0
1648097620000|2022-03-24 04:53:40|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1648097630000|2022-03-24 04:53:50|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648097680000|2022-03-24 04:54:40|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648097700000|2022-03-24 04:55:00|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648097750000|2022-03-24 04:55:50|38.1|35.3|38.1|35.3|38.1|35.3|38.07|35.27|0
1648097760000|2022-03-24 04:56:00|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1648097770000|2022-03-24 04:56:10|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648097790000|2022-03-24 04:56:30|38.07|35.27|38.1|35.3|38.1|35.3|38.07|35.27|0
1648097850000|2022-03-24 04:57:30|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648097930000|2022-03-24 04:58:50|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648097950000|2022-03-24 04:59:10|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1648097980000|2022-03-24 04:59:40|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1648098000000|2022-03-24 05:00:00|38.2|35.4|38.2|35.4|38.2|35.4|38.15|35.35|0
1648098020000|2022-03-24 05:00:20|38.25|35.45|38.2|35.4|38.25|35.45|38.2|35.4|0
1648098030000|2022-03-24 05:00:30|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1648098040000|2022-03-24 05:00:40|38.25|35.45|38.28|35.48|38.28|35.48|38.25|35.45|0
1648098050000|2022-03-24 05:00:50|38.41|35.61|38.46|35.66|38.46|35.66|38.41|35.61|0
1648098060000|2022-03-24 05:01:00|38.56|35.76|38.46|35.66|38.56|35.76|38.46|35.66|0
1648098070000|2022-03-24 05:01:10|38.41|35.61|38.46|35.66|38.46|35.66|38.41|35.61|0
1648098080000|2022-03-24 05:01:20|38.48|35.68|38.46|35.66|38.48|35.68|38.46|35.66|0
1648098090000|2022-03-24 05:01:30|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1648098100000|2022-03-24 05:01:40|38.3|35.5|38.35|35.55|38.35|35.55|38.3|35.5|0
1648098110000|2022-03-24 05:01:50|38.33|35.53|38.35|35.55|38.35|35.55|38.3|35.5|0
1648098140000|2022-03-24 05:02:20|38.38|35.58|38.41|35.61|38.41|35.61|38.3|35.5|0
1648098150000|2022-03-24 05:02:30|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1648098160000|2022-03-24 05:02:40|38.48|35.68|38.56|35.76|38.56|35.76|38.48|35.68|0
1648098180000|2022-03-24 05:03:00|38.59|35.79|38.56|35.76|38.61|35.81|38.56|35.76|0
1648098190000|2022-03-24 05:03:10|38.51|35.71|38.51|35.71|38.51|35.71|38.51|35.71|0
1648098200000|2022-03-24 05:03:20|38.46|35.66|38.51|35.71|38.51|35.71|38.46|35.66|0
1648098210000|2022-03-24 05:03:30|38.53|35.73|38.46|35.66|38.53|35.73|38.41|35.61|0
1648098220000|2022-03-24 05:03:40|38.43|35.63|38.41|35.61|38.46|35.66|38.41|35.61|0
1648098230000|2022-03-24 05:03:50|38.3|35.5|38.35|35.55|38.35|35.55|38.3|35.5|0
1648098240000|2022-03-24 05:04:00|38.41|35.61|38.38|35.58|38.41|35.61|38.35|35.55|0
1648098250000|2022-03-24 05:04:10|38.35|35.55|38.51|35.71|38.51|35.71|38.35|35.55|0
1648098260000|2022-03-24 05:04:20|38.56|35.76|38.51|35.71|38.56|35.76|38.46|35.66|0
1648098270000|2022-03-24 05:04:30|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1648098290000|2022-03-24 05:04:50|38.48|35.68|38.46|35.66|38.48|35.68|38.46|35.66|0
1648098300000|2022-03-24 05:05:00|38.35|35.55|38.4|35.6|38.4|35.6|38.35|35.55|0
1648098310000|2022-03-24 05:05:10|38.46|35.66|38.4|35.6|38.46|35.66|38.4|35.6|0
1648098320000|2022-03-24 05:05:20|38.43|35.63|38.56|35.76|38.56|35.76|38.43|35.63|0
1648098330000|2022-03-24 05:05:30|38.53|35.73|38.51|35.71|38.53|35.73|38.51|35.71|0
1648098340000|2022-03-24 05:05:40|38.46|35.66|38.51|35.71|38.51|35.71|38.46|35.66|0
1648098350000|2022-03-24 05:05:50|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1648098360000|2022-03-24 05:06:00|38.53|35.73|38.56|35.76|38.56|35.76|38.53|35.73|0
1648098370000|2022-03-24 05:06:10|38.59|35.79|38.69|35.89|38.69|35.89|38.59|35.79|0
1648098380000|2022-03-24 05:06:20|38.72|35.92|38.61|35.81|38.72|35.92|38.61|35.81|0
1648098390000|2022-03-24 05:06:30|38.66|35.86|38.64|35.84|38.66|35.86|38.61|35.81|0
1648098400000|2022-03-24 05:06:40|38.66|35.86|38.61|35.81|38.66|35.86|38.61|35.81|0
1648098410000|2022-03-24 05:06:50|38.51|35.71|38.61|35.81|38.61|35.81|38.51|35.71|0
1648098420000|2022-03-24 05:07:00|38.56|35.76|38.56|35.76|38.56|35.76|38.51|35.71|0
1648098430000|2022-03-24 05:07:10|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1648098440000|2022-03-24 05:07:20|38.58|35.78|38.56|35.76|38.61|35.81|38.56|35.76|0
1648098450000|2022-03-24 05:07:30|38.53|35.73|38.56|35.76|38.56|35.76|38.53|35.73|0
1648098460000|2022-03-24 05:07:40|38.51|35.71|38.46|35.66|38.51|35.71|38.46|35.66|0
1648098470000|2022-03-24 05:07:50|38.43|35.63|38.51|35.71|38.51|35.71|38.43|35.63|0
1648098480000|2022-03-24 05:08:00|38.48|35.68|38.46|35.66|38.48|35.68|38.46|35.66|0
1648098490000|2022-03-24 05:08:10|38.48|35.68|38.46|35.66|38.48|35.68|38.46|35.66|0
1648098500000|2022-03-24 05:08:20|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1648098510000|2022-03-24 05:08:30|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1648098520000|2022-03-24 05:08:40|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1648098530000|2022-03-24 05:08:50|38.2|35.4|38.15|35.35|38.2|35.4|38.15|35.35|0
1648098540000|2022-03-24 05:09:00|38.09|35.29|38.2|35.4|38.2|35.4|38.09|35.29|0
1648098550000|2022-03-24 05:09:10|38.25|35.45|38.27|35.47|38.27|35.47|38.22|35.42|0
1648098560000|2022-03-24 05:09:20|38.25|35.45|38.3|35.5|38.3|35.5|38.25|35.45|0
1648098570000|2022-03-24 05:09:30|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1648098580000|2022-03-24 05:09:40|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1648098590000|2022-03-24 05:09:50|38.3|35.5|38.25|35.45|38.3|35.5|38.25|35.45|0
1648098600000|2022-03-24 05:10:00|38.35|35.55|38.3|35.5|38.35|35.55|38.3|35.5|0
1648098610000|2022-03-24 05:10:10|38.32|35.52|38.3|35.5|38.35|35.55|38.3|35.5|0
1648098620000|2022-03-24 05:10:20|38.2|35.4|38.25|35.45|38.25|35.45|38.2|35.4|0
1648098630000|2022-03-24 05:10:30|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1648098640000|2022-03-24 05:10:40|38.25|35.45|38.27|35.47|38.27|35.47|38.25|35.45|0
1648098650000|2022-03-24 05:10:50|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1648098660000|2022-03-24 05:11:00|38.3|35.5|38.25|35.45|38.3|35.5|38.25|35.45|0
1648098670000|2022-03-24 05:11:10|38.27|35.47|38.35|35.55|38.35|35.55|38.27|35.47|0
1648098680000|2022-03-24 05:11:20|38.4|35.6|38.51|35.71|38.51|35.71|38.4|35.6|0
1648098690000|2022-03-24 05:11:30|38.56|35.76|38.56|35.76|38.56|35.76|38.53|35.73|0
1648098700000|2022-03-24 05:11:40|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1648098710000|2022-03-24 05:11:50|38.58|35.78|38.56|35.76|38.61|35.81|38.56|35.76|0
1648098720000|2022-03-24 05:12:00|38.53|35.73|38.51|35.71|38.53|35.73|38.51|35.71|0
1648098730000|2022-03-24 05:12:10|38.45|35.65|38.45|35.65|38.45|35.65|38.4|35.6|0
1648098740000|2022-03-24 05:12:20|38.48|35.68|38.45|35.65|38.48|35.68|38.45|35.65|0
1648098750000|2022-03-24 05:12:30|38.51|35.71|38.48|35.68|38.51|35.71|38.45|35.65|0
1648098760000|2022-03-24 05:12:40|38.51|35.71|38.51|35.71|38.51|35.71|38.51|35.71|0
1648098770000|2022-03-24 05:12:50|38.45|35.65|38.4|35.6|38.45|35.65|38.4|35.6|0
1648098790000|2022-03-24 05:13:10|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1648098800000|2022-03-24 05:13:20|38.43|35.63|38.51|35.71|38.51|35.71|38.43|35.63|0
1648098810000|2022-03-24 05:13:30|38.53|35.73|38.51|35.71|38.53|35.73|38.51|35.71|0
1648098820000|2022-03-24 05:13:40|38.56|35.76|38.58|35.78|38.58|35.78|38.56|35.76|0
1648098830000|2022-03-24 05:13:50|38.56|35.76|38.56|35.76|38.58|35.78|38.56|35.76|0
1648098870000|2022-03-24 05:14:30|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1648098880000|2022-03-24 05:14:40|38.5|35.7|38.5|35.7|38.56|35.76|38.5|35.7|0
1648098900000|2022-03-24 05:15:00|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1648098910000|2022-03-24 05:15:10|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1648098940000|2022-03-24 05:15:40|38.56|35.76|38.61|35.81|38.61|35.81|38.56|35.76|0
1648098950000|2022-03-24 05:15:50|38.66|35.86|38.66|35.86|38.71|35.91|38.66|35.86|0
1648098960000|2022-03-24 05:16:00|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1648098970000|2022-03-24 05:16:10|38.66|35.86|38.66|35.86|38.66|35.86|38.63|35.83|0
1648098980000|2022-03-24 05:16:20|38.61|35.81|38.56|35.76|38.61|35.81|38.56|35.76|0
1648098990000|2022-03-24 05:16:30|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1648099020000|2022-03-24 05:17:00|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1648099040000|2022-03-24 05:17:20|38.45|35.65|38.5|35.7|38.5|35.7|38.45|35.65|0
1648099050000|2022-03-24 05:17:30|38.45|35.65|38.4|35.6|38.45|35.65|38.4|35.6|0
1648099080000|2022-03-24 05:18:00|38.3|35.5|38.35|35.55|38.35|35.55|38.3|35.5|0
1648099090000|2022-03-24 05:18:10|38.3|35.5|38.35|35.55|38.35|35.55|38.3|35.5|0
1648099100000|2022-03-24 05:18:20|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1648099110000|2022-03-24 05:18:30|38.45|35.65|38.45|35.65|38.5|35.7|38.45|35.65|0
1648099130000|2022-03-24 05:18:50|38.5|35.7|38.45|35.65|38.5|35.7|38.45|35.65|0
1648099150000|2022-03-24 05:19:10|38.42|35.62|38.4|35.6|38.42|35.62|38.4|35.6|0
1648099170000|2022-03-24 05:19:30|38.37|35.57|38.37|35.57|38.37|35.57|38.35|35.55|0
1648099180000|2022-03-24 05:19:40|38.35|35.55|38.3|35.5|38.35|35.55|38.3|35.5|0
1648099200000|2022-03-24 05:20:00|38.32|35.52|38.3|35.5|38.32|35.52|38.27|35.47|0
1648099210000|2022-03-24 05:20:10|38.35|35.55|38.35|35.55|38.35|35.55|38.3|35.5|0
1648099220000|2022-03-24 05:20:20|38.3|35.5|38.3|35.5|38.35|35.55|38.3|35.5|0
1648099230000|2022-03-24 05:20:30|38.27|35.47|38.3|35.5|38.3|35.5|38.27|35.47|0
1648099240000|2022-03-24 05:20:40|38.35|35.55|38.3|35.5|38.35|35.55|38.3|35.5|0
1648099260000|2022-03-24 05:21:00|38.32|35.52|38.3|35.5|38.32|35.52|38.3|35.5|0
1648099270000|2022-03-24 05:21:10|38.27|35.47|38.24|35.44|38.27|35.47|38.24|35.44|0
1648099310000|2022-03-24 05:21:50|38.27|35.47|38.24|35.44|38.27|35.47|38.24|35.44|0
1648099330000|2022-03-24 05:22:10|38.19|35.39|38.24|35.44|38.24|35.44|38.19|35.39|0
1648099350000|2022-03-24 05:22:30|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1648099360000|2022-03-24 05:22:40|38.24|35.44|38.29|35.49|38.29|35.49|38.24|35.44|0
1648099370000|2022-03-24 05:22:50|38.24|35.44|38.24|35.44|38.27|35.47|38.24|35.44|0
1648099380000|2022-03-24 05:23:00|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1648099440000|2022-03-24 05:24:00|38.24|35.44|38.27|35.47|38.27|35.47|38.24|35.44|0
1648099450000|2022-03-24 05:24:10|38.24|35.44|38.32|35.52|38.32|35.52|38.24|35.44|0
1648099460000|2022-03-24 05:24:20|38.35|35.55|38.37|35.57|38.37|35.57|38.35|35.55|0
1648099470000|2022-03-24 05:24:30|38.35|35.55|38.35|35.55|38.37|35.57|38.35|35.55|0
1648099480000|2022-03-24 05:24:40|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1648099510000|2022-03-24 05:25:10|38.45|35.65|38.4|35.6|38.45|35.65|38.4|35.6|0
1648099520000|2022-03-24 05:25:20|38.35|35.55|38.37|35.57|38.4|35.6|38.35|35.55|0
1648099530000|2022-03-24 05:25:30|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1648099550000|2022-03-24 05:25:50|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1648099570000|2022-03-24 05:26:10|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1648099620000|2022-03-24 05:27:00|38.45|35.65|38.42|35.62|38.45|35.65|38.42|35.62|0
1648099630000|2022-03-24 05:27:10|38.45|35.65|38.5|35.7|38.5|35.7|38.45|35.65|0
1648099640000|2022-03-24 05:27:20|38.55|35.75|38.52|35.72|38.55|35.75|38.52|35.72|0
1648099650000|2022-03-24 05:27:30|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1648099660000|2022-03-24 05:27:40|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1648099700000|2022-03-24 05:28:20|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1648099710000|2022-03-24 05:28:30|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1648099720000|2022-03-24 05:28:40|38.55|35.75|38.55|35.75|38.55|35.75|38.52|35.72|0
1648099730000|2022-03-24 05:28:50|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1648099740000|2022-03-24 05:29:00|38.66|35.86|38.55|35.75|38.66|35.86|38.55|35.75|0
1648099750000|2022-03-24 05:29:10|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1648099770000|2022-03-24 05:29:30|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1648099780000|2022-03-24 05:29:40|38.5|35.7|38.45|35.65|38.5|35.7|38.45|35.65|0
1648099790000|2022-03-24 05:29:50|38.52|35.72|38.45|35.65|38.52|35.72|38.45|35.65|0
1648099800000|2022-03-24 05:30:00|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1648099810000|2022-03-24 05:30:10|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1648099820000|2022-03-24 05:30:20|38.5|35.7|38.55|35.75|38.55|35.75|38.5|35.7|0
1648099830000|2022-03-24 05:30:30|38.52|35.72|38.5|35.7|38.55|35.75|38.5|35.7|0
1648099840000|2022-03-24 05:30:40|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1648099850000|2022-03-24 05:30:50|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1648099860000|2022-03-24 05:31:00|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1648099870000|2022-03-24 05:31:10|38.45|35.65|38.52|35.72|38.52|35.72|38.45|35.65|0
1648099880000|2022-03-24 05:31:20|38.55|35.75|38.6|35.8|38.6|35.8|38.55|35.75|0
1648099900000|2022-03-24 05:31:40|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1648099920000|2022-03-24 05:32:00|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1648099930000|2022-03-24 05:32:10|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1648099970000|2022-03-24 05:32:50|38.71|35.91|38.76|35.96|38.76|35.96|38.71|35.91|0
1648099980000|2022-03-24 05:33:00|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1648099990000|2022-03-24 05:33:10|38.76|35.96|38.76|35.96|38.76|35.96|38.76|35.96|0
1648100010000|2022-03-24 05:33:30|38.78|35.98|38.71|35.91|38.78|35.98|38.71|35.91|0
1648100020000|2022-03-24 05:33:40|38.76|35.96|38.73|35.93|38.76|35.96|38.73|35.93|0
1648100030000|2022-03-24 05:33:50|38.71|35.91|38.71|35.91|38.73|35.93|38.71|35.91|0
1648100050000|2022-03-24 05:34:10|38.76|35.96|38.76|35.96|38.76|35.96|38.76|35.96|0
1648100060000|2022-03-24 05:34:20|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1648100070000|2022-03-24 05:34:30|38.86|36.06|38.81|36.01|38.86|36.06|38.81|36.01|0
1648100080000|2022-03-24 05:34:40|38.83|36.03|38.94|36.14|38.94|36.14|38.83|36.03|0
1648100090000|2022-03-24 05:34:50|38.91|36.11|38.91|36.11|38.94|36.14|38.91|36.11|0
1648100100000|2022-03-24 05:35:00|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1648100130000|2022-03-24 05:35:30|38.81|36.01|38.81|36.01|38.83|36.03|38.81|36.01|0
1648100140000|2022-03-24 05:35:40|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1648100150000|2022-03-24 05:35:50|38.86|36.06|38.86|36.06|38.89|36.09|38.86|36.06|0
1648100180000|2022-03-24 05:36:20|38.89|36.09|38.97|36.17|38.97|36.17|38.89|36.09|0
1648100190000|2022-03-24 05:36:30|39.1|36.3|39.02|36.22|39.1|36.3|39.02|36.22|0
1648100200000|2022-03-24 05:36:40|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1648100220000|2022-03-24 05:37:00|38.91|36.11|38.89|36.09|38.91|36.11|38.89|36.09|0
1648100230000|2022-03-24 05:37:10|38.91|36.11|39.02|36.22|39.02|36.22|38.91|36.11|0
1648100240000|2022-03-24 05:37:20|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1648100260000|2022-03-24 05:37:40|39.12|36.32|39.28|36.48|39.28|36.48|39.12|36.32|0
1648100270000|2022-03-24 05:37:50|39.23|36.43|39.18|36.38|39.23|36.43|39.18|36.38|0
1648100280000|2022-03-24 05:38:00|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1648100290000|2022-03-24 05:38:10|39.18|36.38|39.25|36.45|39.25|36.45|39.18|36.38|0
1648100300000|2022-03-24 05:38:20|39.23|36.43|39.28|36.48|39.28|36.48|39.23|36.43|0
1648100310000|2022-03-24 05:38:30|39.23|36.43|39.23|36.43|39.28|36.48|39.23|36.43|0
1648100320000|2022-03-24 05:38:40|39.28|36.48|39.28|36.48|39.28|36.48|39.28|36.48|0
1648100340000|2022-03-24 05:39:00|39.31|36.51|39.33|36.53|39.33|36.53|39.28|36.48|0
1648100350000|2022-03-24 05:39:10|39.28|36.48|39.33|36.53|39.33|36.53|39.28|36.48|0
1648100370000|2022-03-24 05:39:30|39.49|36.69|39.44|36.64|39.49|36.69|39.44|36.64|0
1648100380000|2022-03-24 05:39:40|39.46|36.66|39.54|36.74|39.6|36.8|39.46|36.66|0
1648100390000|2022-03-24 05:39:50|39.49|36.69|39.54|36.74|39.54|36.74|39.49|36.69|0
1648100400000|2022-03-24 05:40:00|39.49|36.69|39.46|36.66|39.49|36.69|39.46|36.66|0
1648100410000|2022-03-24 05:40:10|39.39|36.59|39.36|36.56|39.39|36.59|39.33|36.53|0
1648100420000|2022-03-24 05:40:20|39.41|36.61|39.49|36.69|39.49|36.69|39.39|36.59|0
1648100430000|2022-03-24 05:40:30|39.44|36.64|39.54|36.74|39.54|36.74|39.44|36.64|0
1648100440000|2022-03-24 05:40:40|39.52|36.72|39.54|36.74|39.54|36.74|39.52|36.72|0
1648100450000|2022-03-24 05:40:50|39.49|36.69|39.44|36.64|39.49|36.69|39.44|36.64|0
1648100460000|2022-03-24 05:41:00|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1648100470000|2022-03-24 05:41:10|39.44|36.64|39.44|36.64|39.44|36.64|39.39|36.59|0
1648100490000|2022-03-24 05:41:30|39.46|36.66|39.54|36.74|39.54|36.74|39.46|36.66|0
1648100520000|2022-03-24 05:42:00|39.6|36.8|39.49|36.69|39.6|36.8|39.49|36.69|0
1648100530000|2022-03-24 05:42:10|39.44|36.64|39.41|36.61|39.44|36.64|39.41|36.61|0
1648100540000|2022-03-24 05:42:20|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1648100560000|2022-03-24 05:42:40|39.33|36.53|39.33|36.53|39.33|36.53|39.33|36.53|0
1648100570000|2022-03-24 05:42:50|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1648100580000|2022-03-24 05:43:00|39.44|36.64|39.38|36.58|39.44|36.64|39.38|36.58|0
1648100590000|2022-03-24 05:43:10|39.41|36.61|39.44|36.64|39.44|36.64|39.41|36.61|0
1648100610000|2022-03-24 05:43:30|39.46|36.66|39.44|36.64|39.46|36.66|39.44|36.64|0
1648100620000|2022-03-24 05:43:40|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1648100630000|2022-03-24 05:43:50|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1648100640000|2022-03-24 05:44:00|39.49|36.69|39.54|36.74|39.54|36.74|39.49|36.69|0
1648100660000|2022-03-24 05:44:20|39.67|36.87|39.62|36.82|39.67|36.87|39.62|36.82|0
1648100670000|2022-03-24 05:44:30|39.6|36.8|39.65|36.85|39.65|36.85|39.6|36.8|0
1648100690000|2022-03-24 05:44:50|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1648100700000|2022-03-24 05:45:00|39.75|36.95|39.7|36.9|39.78|36.98|39.7|36.9|0
1648100710000|2022-03-24 05:45:10|39.73|36.93|39.75|36.95|39.75|36.95|39.73|36.93|0
1648100720000|2022-03-24 05:45:20|39.78|36.98|39.81|37.01|39.81|37.01|39.78|36.98|0
1648100740000|2022-03-24 05:45:40|39.86|37.06|39.94|37.14|39.94|37.14|39.86|37.06|0
1648100750000|2022-03-24 05:45:50|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1648100760000|2022-03-24 05:46:00|39.99|37.19|40.02|37.22|40.02|37.22|39.99|37.19|0
1648100770000|2022-03-24 05:46:10|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1648100780000|2022-03-24 05:46:20|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1648100790000|2022-03-24 05:46:30|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1648100810000|2022-03-24 05:46:50|40.07|37.27|40.02|37.22|40.07|37.27|40.02|37.22|0
1648100820000|2022-03-24 05:47:00|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1648100830000|2022-03-24 05:47:10|39.91|37.11|39.97|37.17|39.97|37.17|39.91|37.11|0
1648100850000|2022-03-24 05:47:30|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1648100860000|2022-03-24 05:47:40|39.97|37.17|40.02|37.22|40.02|37.22|39.97|37.17|0
1648100870000|2022-03-24 05:47:50|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1648100880000|2022-03-24 05:48:00|39.99|37.19|39.99|37.19|40.07|37.27|39.97|37.17|0
1648100890000|2022-03-24 05:48:10|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1648100900000|2022-03-24 05:48:20|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1648100910000|2022-03-24 05:48:30|39.97|37.17|39.91|37.11|39.97|37.17|39.91|37.11|0
1648100920000|2022-03-24 05:48:40|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1648100940000|2022-03-24 05:49:00|39.91|37.11|39.86|37.06|39.91|37.11|39.81|37.01|0
1648100950000|2022-03-24 05:49:10|39.91|37.11|39.86|37.06|39.91|37.11|39.86|37.06|0
1648100970000|2022-03-24 05:49:30|39.91|37.11|39.83|37.03|39.91|37.11|39.83|37.03|0
1648100980000|2022-03-24 05:49:40|39.81|37.01|39.86|37.06|39.86|37.06|39.81|37.01|0
1648101000000|2022-03-24 05:50:00|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1648101010000|2022-03-24 05:50:10|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1648101020000|2022-03-24 05:50:20|39.81|37.01|39.75|36.95|39.81|37.01|39.75|36.95|0
1648101030000|2022-03-24 05:50:30|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1648101040000|2022-03-24 05:50:40|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1648101050000|2022-03-24 05:50:50|39.81|37.01|39.75|36.95|39.81|37.01|39.75|36.95|0
1648101060000|2022-03-24 05:51:00|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1648101070000|2022-03-24 05:51:10|39.72|36.92|39.75|36.95|39.75|36.95|39.72|36.92|0
1648101080000|2022-03-24 05:51:20|39.78|36.98|39.75|36.95|39.78|36.98|39.75|36.95|0
1648101110000|2022-03-24 05:51:50|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1648101120000|2022-03-24 05:52:00|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1648101140000|2022-03-24 05:52:20|39.78|36.98|39.81|37.01|39.81|37.01|39.78|36.98|0
1648101160000|2022-03-24 05:52:40|39.78|36.98|39.75|36.95|39.78|36.98|39.75|36.95|0
1648101170000|2022-03-24 05:52:50|39.81|37.01|39.75|36.95|39.81|37.01|39.75|36.95|0
1648101190000|2022-03-24 05:53:10|39.7|36.9|39.75|36.95|39.75|36.95|39.7|36.9|0
1648101200000|2022-03-24 05:53:20|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1648101220000|2022-03-24 05:53:40|39.65|36.85|39.59|36.79|39.65|36.85|39.59|36.79|0
1648101230000|2022-03-24 05:53:50|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1648101240000|2022-03-24 05:54:00|39.7|36.9|39.64|36.84|39.7|36.9|39.64|36.84|0
1648101270000|2022-03-24 05:54:30|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1648101280000|2022-03-24 05:54:40|39.64|36.84|39.62|36.82|39.64|36.84|39.62|36.82|0
1648101290000|2022-03-24 05:54:50|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1648101300000|2022-03-24 05:55:00|39.72|36.92|39.7|36.9|39.75|36.95|39.7|36.9|0
1648101330000|2022-03-24 05:55:30|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1648101340000|2022-03-24 05:55:40|39.86|37.06|39.91|37.11|39.91|37.11|39.86|37.06|0
1648101360000|2022-03-24 05:56:00|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1648101370000|2022-03-24 05:56:10|39.94|37.14|40.02|37.22|40.02|37.22|39.94|37.14|0
1648101380000|2022-03-24 05:56:20|40.04|37.24|40.12|37.32|40.12|37.32|40.04|37.24|0
1648101390000|2022-03-24 05:56:30|40.18|37.38|40.12|37.32|40.18|37.38|40.12|37.32|0
1648101400000|2022-03-24 05:56:40|40.07|37.27|40.15|37.35|40.15|37.35|40.07|37.27|0
1648101410000|2022-03-24 05:56:50|40.12|37.32|40.02|37.22|40.12|37.32|40.02|37.22|0
1648101420000|2022-03-24 05:57:00|40.07|37.27|39.96|37.16|40.07|37.27|39.96|37.16|0
1648101430000|2022-03-24 05:57:10|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1648101440000|2022-03-24 05:57:20|39.96|37.16|39.94|37.14|39.96|37.16|39.94|37.14|0
1648101450000|2022-03-24 05:57:30|39.96|37.16|39.94|37.14|39.96|37.16|39.94|37.14|0
1648101460000|2022-03-24 05:57:40|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1648101470000|2022-03-24 05:57:50|40.07|37.27|40.12|37.32|40.12|37.32|40.07|37.27|0
1648101480000|2022-03-24 05:58:00|40.02|37.22|40.07|37.27|40.12|37.32|40.02|37.22|0
1648101490000|2022-03-24 05:58:10|40.1|37.3|40.02|37.22|40.1|37.3|40.02|37.22|0
1648101510000|2022-03-24 05:58:30|40.04|37.24|40.04|37.24|40.04|37.24|40.04|37.24|0
1648101520000|2022-03-24 05:58:40|40.02|37.22|39.96|37.16|40.02|37.22|39.96|37.16|0
1648101540000|2022-03-24 05:59:00|39.91|37.11|39.91|37.11|39.91|37.11|39.91|37.11|0
1648101570000|2022-03-24 05:59:30|39.86|37.06|39.91|37.11|39.91|37.11|39.86|37.06|0
1648101580000|2022-03-24 05:59:40|39.96|37.16|39.91|37.11|39.96|37.16|39.91|37.11|0
1648101590000|2022-03-24 05:59:50|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1648101600000|2022-03-24 06:00:00|39.91|37.11|40.02|37.22|40.02|37.22|39.91|37.11|0
1648101610000|2022-03-24 06:00:10|39.96|37.16|39.99|37.19|40.02|37.22|39.96|37.16|0
1648101620000|2022-03-24 06:00:20|39.96|37.16|39.91|37.11|39.96|37.16|39.91|37.11|0
1648101630000|2022-03-24 06:00:30|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1648101640000|2022-03-24 06:00:40|39.99|37.19|39.96|37.16|39.99|37.19|39.96|37.16|0
1648101650000|2022-03-24 06:00:50|39.99|37.19|40.02|37.22|40.02|37.22|39.99|37.19|0
1648101660000|2022-03-24 06:01:00|39.96|37.16|39.96|37.16|40.02|37.22|39.96|37.16|0
1648101670000|2022-03-24 06:01:10|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1648101680000|2022-03-24 06:01:20|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1648101690000|2022-03-24 06:01:30|39.91|37.11|39.91|37.11|39.91|37.11|39.91|37.11|0
1648101710000|2022-03-24 06:01:50|39.85|37.05|39.83|37.03|39.85|37.05|39.83|37.03|0
1648101720000|2022-03-24 06:02:00|39.85|37.05|39.96|37.16|39.96|37.16|39.85|37.05|0
1648101730000|2022-03-24 06:02:10|39.99|37.19|40.01|37.21|40.01|37.21|39.99|37.19|0
1648101770000|2022-03-24 06:02:50|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1648101780000|2022-03-24 06:03:00|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1648101790000|2022-03-24 06:03:10|40.18|37.38|40.18|37.38|40.18|37.38|40.18|37.38|0
1648101820000|2022-03-24 06:03:40|40.23|37.43|40.44|37.64|40.44|37.64|40.23|37.43|0
1648101830000|2022-03-24 06:03:50|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1648101840000|2022-03-24 06:04:00|40.42|37.62|40.39|37.59|40.42|37.62|40.34|37.54|0
1648101850000|2022-03-24 06:04:10|40.5|37.7|40.5|37.7|40.5|37.7|40.47|37.67|0
1648101860000|2022-03-24 06:04:20|40.44|37.64|40.5|37.7|40.5|37.7|40.44|37.64|0
1648101880000|2022-03-24 06:04:40|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1648101900000|2022-03-24 06:05:00|40.39|37.59|40.28|37.48|40.39|37.59|40.23|37.43|0
1648101910000|2022-03-24 06:05:10|40.34|37.54|40.34|37.54|40.34|37.54|40.34|37.54|0
1648101920000|2022-03-24 06:05:20|40.39|37.59|40.34|37.54|40.39|37.59|40.34|37.54|0
1648101940000|2022-03-24 06:05:40|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1648101960000|2022-03-24 06:06:00|40.31|37.51|40.23|37.43|40.31|37.51|40.23|37.43|0
1648101990000|2022-03-24 06:06:30|40.17|37.37|40.23|37.43|40.23|37.43|40.17|37.37|0
1648102000000|2022-03-24 06:06:40|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1648102010000|2022-03-24 06:06:50|40.12|37.32|40.15|37.35|40.15|37.35|40.12|37.32|0
1648102020000|2022-03-24 06:07:00|40.12|37.32|40.07|37.27|40.12|37.32|40.07|37.27|0
1648102030000|2022-03-24 06:07:10|40.01|37.21|40.01|37.21|40.01|37.21|40.01|37.21|0
1648102050000|2022-03-24 06:07:30|40.07|37.27|40.01|37.21|40.07|37.27|40.01|37.21|0
1648102060000|2022-03-24 06:07:40|39.96|37.16|40.01|37.21|40.01|37.21|39.96|37.16|0
1648102070000|2022-03-24 06:07:50|39.96|37.16|40.01|37.21|40.01|37.21|39.96|37.16|0
1648102080000|2022-03-24 06:08:00|39.98|37.18|39.91|37.11|39.98|37.18|39.91|37.11|0
1648102090000|2022-03-24 06:08:10|39.8|37|39.82|37.02|39.82|37.02|39.8|37|0
1648102100000|2022-03-24 06:08:20|39.8|37|39.82|37.02|39.82|37.02|39.8|37|0
1648102110000|2022-03-24 06:08:30|39.8|37|39.8|37|39.8|37|39.8|37|0
1648102120000|2022-03-24 06:08:40|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1648102130000|2022-03-24 06:08:50|39.8|37|39.64|36.84|39.8|37|39.64|36.84|0
1648102140000|2022-03-24 06:09:00|39.66|36.86|39.69|36.89|39.69|36.89|39.66|36.86|0
1648102150000|2022-03-24 06:09:10|39.64|36.84|39.69|36.89|39.69|36.89|39.64|36.84|0
1648102160000|2022-03-24 06:09:20|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1648102170000|2022-03-24 06:09:30|39.64|36.84|39.53|36.73|39.64|36.84|39.53|36.73|0
1648102180000|2022-03-24 06:09:40|39.59|36.79|39.64|36.84|39.64|36.84|39.59|36.79|0
1648102190000|2022-03-24 06:09:50|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1648102200000|2022-03-24 06:10:00|39.53|36.73|39.48|36.68|39.53|36.73|39.48|36.68|0
1648102210000|2022-03-24 06:10:10|39.53|36.73|39.48|36.68|39.53|36.73|39.48|36.68|0
1648102220000|2022-03-24 06:10:20|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1648102230000|2022-03-24 06:10:30|39.48|36.68|39.43|36.63|39.5|36.7|39.43|36.63|0
1648102240000|2022-03-24 06:10:40|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1648102250000|2022-03-24 06:10:50|39.43|36.63|39.45|36.65|39.45|36.65|39.43|36.63|0
1648102260000|2022-03-24 06:11:00|39.43|36.63|39.37|36.57|39.43|36.63|39.32|36.52|0
1648102280000|2022-03-24 06:11:20|39.43|36.63|39.37|36.57|39.43|36.63|39.37|36.57|0
1648102300000|2022-03-24 06:11:40|39.4|36.6|39.4|36.6|39.4|36.6|39.4|36.6|0
1648102310000|2022-03-24 06:11:50|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1648102320000|2022-03-24 06:12:00|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1648102330000|2022-03-24 06:12:10|39.35|36.55|39.32|36.52|39.35|36.55|39.32|36.52|0
1648102350000|2022-03-24 06:12:30|39.27|36.47|39.32|36.52|39.32|36.52|39.27|36.47|0
1648102360000|2022-03-24 06:12:40|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1648102370000|2022-03-24 06:12:50|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1648102390000|2022-03-24 06:13:10|39.37|36.57|39.43|36.63|39.43|36.63|39.37|36.57|0
1648102400000|2022-03-24 06:13:20|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1648102410000|2022-03-24 06:13:30|39.4|36.6|39.43|36.63|39.43|36.63|39.37|36.57|0
1648102430000|2022-03-24 06:13:50|39.48|36.68|39.48|36.68|39.48|36.68|39.48|36.68|0
1648102440000|2022-03-24 06:14:00|39.45|36.65|39.4|36.6|39.45|36.65|39.4|36.6|0
1648102450000|2022-03-24 06:14:10|39.37|36.57|39.43|36.63|39.43|36.63|39.37|36.57|0
1648102460000|2022-03-24 06:14:20|39.45|36.65|39.43|36.63|39.45|36.65|39.43|36.63|0
1648102490000|2022-03-24 06:14:50|39.42|36.62|39.37|36.57|39.42|36.62|39.32|36.52|0
1648102510000|2022-03-24 06:15:10|39.4|36.6|39.37|36.57|39.42|36.62|39.37|36.57|0
1648102520000|2022-03-24 06:15:20|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1648102530000|2022-03-24 06:15:30|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1648102570000|2022-03-24 06:16:10|39.42|36.62|39.4|36.6|39.42|36.62|39.4|36.6|0
1648102580000|2022-03-24 06:16:20|39.37|36.57|39.37|36.57|39.42|36.62|39.37|36.57|0
1648102600000|2022-03-24 06:16:40|39.4|36.6|39.37|36.57|39.4|36.6|39.37|36.57|0
1648102610000|2022-03-24 06:16:50|39.4|36.6|39.37|36.57|39.4|36.6|39.37|36.57|0
1648102620000|2022-03-24 06:17:00|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1648102630000|2022-03-24 06:17:10|39.34|36.54|39.37|36.57|39.37|36.57|39.34|36.54|0
1648102640000|2022-03-24 06:17:20|39.34|36.54|39.27|36.47|39.34|36.54|39.27|36.47|0
1648102680000|2022-03-24 06:18:00|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1648102690000|2022-03-24 06:18:10|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1648102730000|2022-03-24 06:18:50|39.32|36.52|39.26|36.46|39.32|36.52|39.26|36.46|0
1648102750000|2022-03-24 06:19:10|39.21|36.41|39.24|36.44|39.24|36.44|39.21|36.41|0
1648102760000|2022-03-24 06:19:20|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1648102770000|2022-03-24 06:19:30|39.18|36.38|39.16|36.36|39.18|36.38|39.11|36.31|0
1648102780000|2022-03-24 06:19:40|39.11|36.31|39.16|36.36|39.16|36.36|39.11|36.31|0
1648102820000|2022-03-24 06:20:20|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1648102850000|2022-03-24 06:20:50|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1648102890000|2022-03-24 06:21:30|39.11|36.31|39.16|36.36|39.16|36.36|39.11|36.31|0
1648102920000|2022-03-24 06:22:00|39.11|36.31|39.13|36.33|39.13|36.33|39.11|36.31|0
1648102930000|2022-03-24 06:22:10|39.16|36.36|39.21|36.41|39.21|36.41|39.16|36.36|0
1648102950000|2022-03-24 06:22:30|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1648102960000|2022-03-24 06:22:40|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1648102980000|2022-03-24 06:23:00|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1648102990000|2022-03-24 06:23:10|39|36.2|39.05|36.25|39.05|36.25|39|36.2|0
1648103010000|2022-03-24 06:23:30|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1648103040000|2022-03-24 06:24:00|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1648103050000|2022-03-24 06:24:10|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1648103060000|2022-03-24 06:24:20|39|36.2|39.05|36.25|39.05|36.25|39|36.2|0
1648103070000|2022-03-24 06:24:30|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1648103080000|2022-03-24 06:24:40|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1648103090000|2022-03-24 06:24:50|39.13|36.33|39.16|36.36|39.16|36.36|39.1|36.3|0
1648103100000|2022-03-24 06:25:00|39.13|36.33|39.1|36.3|39.13|36.33|39.1|36.3|0
1648103140000|2022-03-24 06:25:40|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1648103150000|2022-03-24 06:25:50|39.1|36.3|39.08|36.28|39.1|36.3|39.08|36.28|0
1648103160000|2022-03-24 06:26:00|39.05|36.25|39.05|36.25|39.08|36.28|39.05|36.25|0
1648103170000|2022-03-24 06:26:10|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1648103180000|2022-03-24 06:26:20|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1648103190000|2022-03-24 06:26:30|39|36.2|38.95|36.15|39|36.2|38.95|36.15|0
1648103200000|2022-03-24 06:26:40|39|36.2|38.97|36.17|39|36.2|38.95|36.15|0
1648103210000|2022-03-24 06:26:50|38.95|36.15|38.97|36.17|38.97|36.17|38.95|36.15|0
1648103220000|2022-03-24 06:27:00|38.95|36.15|39.57|36.77|39.59|36.79|38.95|36.15|0
1648103230000|2022-03-24 06:27:10|39.62|36.82|39.62|36.82|39.65|36.85|39.62|36.82|0
1648103240000|2022-03-24 06:27:20|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1648103250000|2022-03-24 06:27:30|39.62|36.82|39.67|36.87|39.67|36.87|39.62|36.82|0
1648103260000|2022-03-24 06:27:40|39.65|36.85|39.62|36.82|39.65|36.85|39.62|36.82|0
1648103270000|2022-03-24 06:27:50|39.59|36.79|39.62|36.82|39.62|36.82|39.59|36.79|0
1648103300000|2022-03-24 06:28:20|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1648103320000|2022-03-24 06:28:40|39.62|36.82|39.67|36.87|39.67|36.87|39.62|36.82|0
1648103330000|2022-03-24 06:28:50|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1648103340000|2022-03-24 06:29:00|39.67|36.87|39.7|36.9|39.73|36.93|39.67|36.87|0
1648103350000|2022-03-24 06:29:10|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1648103360000|2022-03-24 06:29:20|39.7|36.9|39.67|36.87|39.73|36.93|39.67|36.87|0
1648103370000|2022-03-24 06:29:30|39.7|36.9|39.7|36.9|39.73|36.93|39.7|36.9|0
1648103380000|2022-03-24 06:29:40|39.73|36.93|39.75|36.95|39.75|36.95|39.73|36.93|0
1648103390000|2022-03-24 06:29:50|39.73|36.93|39.7|36.9|39.75|36.95|39.7|36.9|0
1648103400000|2022-03-24 06:30:00|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1648103410000|2022-03-24 06:30:10|39.7|36.9|39.67|36.87|39.7|36.9|39.67|36.87|0
1648103420000|2022-03-24 06:30:20|39.7|36.9|39.73|36.93|39.73|36.93|39.7|36.9|0
1648103430000|2022-03-24 06:30:30|39.7|36.9|39.73|36.93|39.73|36.93|39.7|36.9|0
1648103440000|2022-03-24 06:30:40|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1648103450000|2022-03-24 06:30:50|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1648103460000|2022-03-24 06:31:00|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1648103470000|2022-03-24 06:31:10|39.8|37|39.78|36.98|39.8|37|39.78|36.98|0
1648103490000|2022-03-24 06:31:30|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1648103510000|2022-03-24 06:31:50|39.8|37|39.83|37.03|39.83|37.03|39.8|37|0
1648103520000|2022-03-24 06:32:00|39.78|36.98|39.73|36.93|39.78|36.98|39.73|36.93|0
1648103530000|2022-03-24 06:32:10|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1648103540000|2022-03-24 06:32:20|39.73|36.93|39.73|36.93|39.75|36.95|39.73|36.93|0
1648103550000|2022-03-24 06:32:30|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1648103560000|2022-03-24 06:32:40|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1648103580000|2022-03-24 06:33:00|39.7|36.9|39.62|36.82|39.7|36.9|39.62|36.82|0
1648103590000|2022-03-24 06:33:10|39.67|36.87|39.64|36.84|39.67|36.87|39.64|36.84|0
1648103600000|2022-03-24 06:33:20|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1648103610000|2022-03-24 06:33:30|39.59|36.79|39.62|36.82|39.62|36.82|39.57|36.77|0
1648103640000|2022-03-24 06:34:00|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1648103650000|2022-03-24 06:34:10|39.67|36.87|39.64|36.84|39.67|36.87|39.64|36.84|0
1648103660000|2022-03-24 06:34:20|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1648103680000|2022-03-24 06:34:40|39.59|36.79|39.59|36.79|39.59|36.79|39.57|36.77|0
1648103690000|2022-03-24 06:34:50|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1648103700000|2022-03-24 06:35:00|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1648103710000|2022-03-24 06:35:10|39.64|36.84|39.62|36.82|39.64|36.84|39.62|36.82|0
1648103730000|2022-03-24 06:35:30|39.59|36.79|39.59|36.79|39.62|36.82|39.59|36.79|0
1648103740000|2022-03-24 06:35:40|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1648103750000|2022-03-24 06:35:50|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1648103780000|2022-03-24 06:36:20|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1648103790000|2022-03-24 06:36:30|39.59|36.79|39.62|36.82|39.62|36.82|39.59|36.79|0
1648103810000|2022-03-24 06:36:50|39.59|36.79|39.62|36.82|39.62|36.82|39.57|36.77|0
1648103820000|2022-03-24 06:37:00|39.59|36.79|39.62|36.82|39.62|36.82|39.59|36.79|0
1648103840000|2022-03-24 06:37:20|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1648103850000|2022-03-24 06:37:30|39.59|36.79|39.62|36.82|39.62|36.82|39.59|36.79|0
1648103860000|2022-03-24 06:37:40|39.67|36.87|39.62|36.82|39.67|36.87|39.62|36.82|0
1648103910000|2022-03-24 06:38:30|39.59|36.79|39.64|36.84|39.64|36.84|39.59|36.79|0
1648103920000|2022-03-24 06:38:40|39.67|36.87|39.72|36.92|39.72|36.92|39.67|36.87|0
1648103930000|2022-03-24 06:38:50|39.7|36.9|39.67|36.87|39.72|36.92|39.67|36.87|0
1648103970000|2022-03-24 06:39:30|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1648103980000|2022-03-24 06:39:40|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1648103990000|2022-03-24 06:39:50|39.72|36.92|39.78|36.98|39.78|36.98|39.72|36.92|0
1648104000000|2022-03-24 06:40:00|39.72|36.92|39.72|36.92|39.72|36.92|39.7|36.9|0
1648104010000|2022-03-24 06:40:10|39.7|36.9|39.72|36.92|39.72|36.92|39.7|36.9|0
1648104020000|2022-03-24 06:40:20|39.78|36.98|39.75|36.95|39.78|36.98|39.75|36.95|0
1648104030000|2022-03-24 06:40:30|39.78|36.98|39.75|36.95|39.78|36.98|39.75|36.95|0
1648104040000|2022-03-24 06:40:40|39.78|36.98|39.72|36.92|39.78|36.98|39.72|36.92|0
1648104060000|2022-03-24 06:41:00|39.69|36.89|39.69|36.89|39.69|36.89|39.69|36.89|0
1648104070000|2022-03-24 06:41:10|39.67|36.87|39.72|36.92|39.72|36.92|39.67|36.87|0
1648104080000|2022-03-24 06:41:20|39.69|36.89|39.72|36.92|39.72|36.92|39.67|36.87|0
1648104100000|2022-03-24 06:41:40|39.67|36.87|39.67|36.87|39.72|36.92|39.67|36.87|0
1648104130000|2022-03-24 06:42:10|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1648104140000|2022-03-24 06:42:20|39.56|36.76|39.56|36.76|39.56|36.76|39.56|36.76|0
1648104160000|2022-03-24 06:42:40|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1648104190000|2022-03-24 06:43:10|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1648104200000|2022-03-24 06:43:20|39.62|36.82|39.62|36.82|39.62|36.82|39.59|36.79|0
1648104220000|2022-03-24 06:43:40|39.59|36.79|39.62|36.82|39.62|36.82|39.59|36.79|0
1648104230000|2022-03-24 06:43:50|39.59|36.79|39.56|36.76|39.59|36.79|39.56|36.76|0
1648104240000|2022-03-24 06:44:00|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1648104250000|2022-03-24 06:44:10|39.56|36.76|39.67|36.87|39.67|36.87|39.56|36.76|0
1648104260000|2022-03-24 06:44:20|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1648104280000|2022-03-24 06:44:40|39.56|36.76|39.62|36.82|39.62|36.82|39.56|36.76|0
1648104290000|2022-03-24 06:44:50|39.67|36.87|39.64|36.84|39.67|36.87|39.64|36.84|0
1648104300000|2022-03-24 06:45:00|39.61|36.81|39.61|36.81|39.61|36.81|39.56|36.76|0
1648104310000|2022-03-24 06:45:10|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1648104330000|2022-03-24 06:45:30|39.72|36.92|39.67|36.87|39.72|36.92|39.67|36.87|0
1648104350000|2022-03-24 06:45:50|39.61|36.81|39.59|36.79|39.61|36.81|39.59|36.79|0
1648104360000|2022-03-24 06:46:00|39.61|36.81|39.61|36.81|39.61|36.81|39.59|36.79|0
1648104370000|2022-03-24 06:46:10|39.59|36.79|39.56|36.76|39.59|36.79|39.56|36.76|0
1648104400000|2022-03-24 06:46:40|39.59|36.79|39.56|36.76|39.59|36.79|39.56|36.76|0
1648104420000|2022-03-24 06:47:00|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1648104430000|2022-03-24 06:47:10|39.56|36.76|39.59|36.79|39.59|36.79|39.56|36.76|0
1648104440000|2022-03-24 06:47:20|39.56|36.76|39.56|36.76|39.56|36.76|39.56|36.76|0
1648104450000|2022-03-24 06:47:30|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1648104460000|2022-03-24 06:47:40|39.56|36.76|39.61|36.81|39.61|36.81|39.56|36.76|0
1648104480000|2022-03-24 06:48:00|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1648104490000|2022-03-24 06:48:10|39.56|36.76|39.56|36.76|39.61|36.81|39.56|36.76|0
1648104560000|2022-03-24 06:49:20|39.59|36.79|39.56|36.76|39.59|36.79|39.56|36.76|0
1648104600000|2022-03-24 06:50:00|39.61|36.81|39.56|36.76|39.61|36.81|39.56|36.76|0
1648104640000|2022-03-24 06:50:40|39.3|36.5|39.3|36.5|39.3|36.5|39.24|36.44|0
1648104650000|2022-03-24 06:50:50|39.24|36.44|39.24|36.44|39.24|36.44|39.24|36.44|0
1648104660000|2022-03-24 06:51:00|39.19|36.39|39.09|36.29|39.19|36.39|39.09|36.29|0
1648104670000|2022-03-24 06:51:10|39.06|36.26|39.24|36.44|39.24|36.44|39.06|36.26|0
1648104700000|2022-03-24 06:51:40|39.19|36.39|39.24|36.44|39.24|36.44|39.19|36.39|0
1648104740000|2022-03-24 06:52:20|39.19|36.39|39.14|36.34|39.19|36.39|39.14|36.34|0
1648104750000|2022-03-24 06:52:30|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1648104760000|2022-03-24 06:52:40|38.98|36.18|39.03|36.23|39.03|36.23|38.98|36.18|0
1648104780000|2022-03-24 06:53:00|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1648104790000|2022-03-24 06:53:10|39.03|36.23|39.06|36.26|39.06|36.26|39.03|36.23|0
1648104800000|2022-03-24 06:53:20|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1648104820000|2022-03-24 06:53:40|39.01|36.21|39.03|36.23|39.03|36.23|39.01|36.21|0
1648104830000|2022-03-24 06:53:50|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1648104840000|2022-03-24 06:54:00|39.03|36.23|39.09|36.29|39.09|36.29|39.03|36.23|0
1648104850000|2022-03-24 06:54:10|39.03|36.23|39.03|36.23|39.09|36.29|39.03|36.23|0
1648104860000|2022-03-24 06:54:20|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1648104870000|2022-03-24 06:54:30|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1648104880000|2022-03-24 06:54:40|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1648104890000|2022-03-24 06:54:50|39.03|36.23|39.06|36.26|39.06|36.26|39.03|36.23|0
1648104900000|2022-03-24 06:55:00|39.03|36.23|39.09|36.29|39.09|36.29|39.03|36.23|0
1648104920000|2022-03-24 06:55:20|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1648104980000|2022-03-24 06:56:20|39.01|36.21|39.01|36.21|39.03|36.23|39.01|36.21|0
1648104990000|2022-03-24 06:56:30|38.98|36.18|39.03|36.23|39.03|36.23|38.98|36.18|0
1648105000000|2022-03-24 06:56:40|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1648105010000|2022-03-24 06:56:50|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1648105030000|2022-03-24 06:57:10|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1648105040000|2022-03-24 06:57:20|39.08|36.28|39.08|36.28|39.14|36.34|39.08|36.28|0
1648105060000|2022-03-24 06:57:40|39.14|36.34|39.11|36.31|39.14|36.34|39.11|36.31|0
1648105080000|2022-03-24 06:58:00|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1648105090000|2022-03-24 06:58:10|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1648105100000|2022-03-24 06:58:20|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1648105120000|2022-03-24 06:58:40|39.11|36.31|39.08|36.28|39.11|36.31|39.08|36.28|0
1648105150000|2022-03-24 06:59:10|39.11|36.31|39.11|36.31|39.11|36.31|39.08|36.28|0
1648105160000|2022-03-24 06:59:20|39.14|36.34|39.08|36.28|39.14|36.34|39.08|36.28|0
1648105170000|2022-03-24 06:59:30|39.11|36.31|39.14|36.34|39.14|36.34|39.11|36.31|0
1648105180000|2022-03-24 06:59:40|39.11|36.31|39.08|36.28|39.11|36.31|39.08|36.28|0
1648105190000|2022-03-24 06:59:50|39.14|36.34|39.08|36.28|39.14|36.34|39.08|36.28|0
1648105200000|2022-03-24 07:00:00|39.14|36.34|39.19|36.39|39.19|36.39|39.14|36.34|0
1648105210000|2022-03-24 07:00:10|39.21|36.41|39.19|36.39|39.21|36.41|39.19|36.39|0
1648105220000|2022-03-24 07:00:20|39.24|36.44|39.35|36.55|39.35|36.55|39.24|36.44|0
1648105250000|2022-03-24 07:00:50|39.45|36.65|39.45|36.65|39.45|36.65|39.45|36.65|0
1648105260000|2022-03-24 07:01:00|39.4|36.6|39.29|36.49|39.4|36.6|39.29|36.49|0
1648105270000|2022-03-24 07:01:10|39.35|36.55|39.4|36.6|39.4|36.6|39.35|36.55|0
1648105280000|2022-03-24 07:01:20|39.45|36.65|39.37|36.57|39.45|36.65|39.37|36.57|0
1648105290000|2022-03-24 07:01:30|39.4|36.6|39.4|36.6|39.4|36.6|39.4|36.6|0
1648105300000|2022-03-24 07:01:40|39.45|36.65|39.45|36.65|39.45|36.65|39.45|36.65|0
1648105310000|2022-03-24 07:01:50|39.56|36.76|39.71|36.91|39.71|36.91|39.56|36.76|0
1648105320000|2022-03-24 07:02:00|39.66|36.86|39.61|36.81|39.66|36.86|39.61|36.81|0
1648105330000|2022-03-24 07:02:10|39.45|36.65|39.5|36.7|39.53|36.73|39.45|36.65|0
1648105340000|2022-03-24 07:02:20|39.4|36.6|39.4|36.6|39.4|36.6|39.4|36.6|0
1648105350000|2022-03-24 07:02:30|39.45|36.65|39.45|36.65|39.45|36.65|39.45|36.65|0
1648105370000|2022-03-24 07:02:50|39.4|36.6|39.34|36.54|39.4|36.6|39.34|36.54|0
1648105380000|2022-03-24 07:03:00|39.4|36.6|39.37|36.57|39.4|36.6|39.34|36.54|0
1648105390000|2022-03-24 07:03:10|39.4|36.6|39.29|36.49|39.4|36.6|39.29|36.49|0
1648105400000|2022-03-24 07:03:20|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1648105410000|2022-03-24 07:03:30|39.4|36.6|39.34|36.54|39.4|36.6|39.34|36.54|0
1648105440000|2022-03-24 07:04:00|39.4|36.6|39.4|36.6|39.45|36.65|39.4|36.6|0
1648105450000|2022-03-24 07:04:10|39.42|36.62|39.5|36.7|39.5|36.7|39.42|36.62|0
1648105460000|2022-03-24 07:04:20|39.45|36.65|39.45|36.65|39.45|36.65|39.45|36.65|0
1648105470000|2022-03-24 07:04:30|39.4|36.6|39.4|36.6|39.4|36.6|39.4|36.6|0
1648105490000|2022-03-24 07:04:50|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1648105500000|2022-03-24 07:05:00|39.12|36.72|39.09|36.69|39.12|36.72|39.04|36.64|0
1648105510000|2022-03-24 07:05:10|39.06|36.66|39.09|36.69|39.09|36.69|39.04|36.64|0
1648105520000|2022-03-24 07:05:20|39.06|36.66|39.09|36.69|39.09|36.69|39.06|36.66|0
1648105530000|2022-03-24 07:05:30|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1648105540000|2022-03-24 07:05:40|38.99|36.59|38.88|36.48|38.99|36.59|38.88|36.48|0
1648105550000|2022-03-24 07:05:50|38.83|36.43|38.83|36.43|38.83|36.43|38.83|36.43|0
1648105570000|2022-03-24 07:06:10|38.88|36.48|38.78|36.38|38.88|36.48|38.78|36.38|0
1648105610000|2022-03-24 07:06:50|38.83|36.43|38.88|36.48|38.88|36.48|38.83|36.43|0
1648105620000|2022-03-24 07:07:00|38.93|36.53|38.83|36.43|38.93|36.53|38.83|36.43|0
1648105630000|2022-03-24 07:07:10|38.85|36.45|38.88|36.48|38.88|36.48|38.85|36.45|0
1648105640000|2022-03-24 07:07:20|38.91|36.51|38.88|36.48|38.91|36.51|38.88|36.48|0
1648105650000|2022-03-24 07:07:30|38.85|36.45|38.83|36.43|38.88|36.48|38.83|36.43|0
1648105660000|2022-03-24 07:07:40|38.78|36.38|38.78|36.38|38.8|36.4|38.78|36.38|0
1648105710000|2022-03-24 07:08:30|38.83|36.43|38.83|36.43|38.83|36.43|38.83|36.43|0
1648105720000|2022-03-24 07:08:40|38.88|36.48|38.88|36.48|38.88|36.48|38.88|36.48|0
1648105730000|2022-03-24 07:08:50|38.83|36.43|38.83|36.43|38.83|36.43|38.83|36.43|0
1648105740000|2022-03-24 07:09:00|38.85|36.45|38.88|36.48|38.88|36.48|38.85|36.45|0
1648105770000|2022-03-24 07:09:30|38.83|36.43|38.85|36.45|38.85|36.45|38.83|36.43|0
1648105780000|2022-03-24 07:09:40|38.88|36.48|38.93|36.53|38.93|36.53|38.88|36.48|0
1648105790000|2022-03-24 07:09:50|38.98|36.58|39.01|36.61|39.01|36.61|38.98|36.58|0
1648105800000|2022-03-24 07:10:00|38.98|36.58|39.09|36.69|39.09|36.69|38.98|36.58|0
1648105810000|2022-03-24 07:10:10|39.06|36.66|39.09|36.69|39.09|36.69|39.04|36.64|0
1648105820000|2022-03-24 07:10:20|39.14|36.74|39.14|36.74|39.14|36.74|39.14|36.74|0
1648105830000|2022-03-24 07:10:30|39.09|36.69|39.14|36.74|39.14|36.74|39.09|36.69|0
1648105850000|2022-03-24 07:10:50|39.09|36.69|39.09|36.69|39.09|36.69|39.09|36.69|0
1648105870000|2022-03-24 07:11:10|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1648105880000|2022-03-24 07:11:20|39.06|36.66|39.01|36.61|39.06|36.66|39.01|36.61|0
1648105890000|2022-03-24 07:11:30|38.98|36.58|39.06|36.66|39.06|36.66|38.98|36.58|0
1648105900000|2022-03-24 07:11:40|39.09|36.69|39.09|36.69|39.09|36.69|39.09|36.69|0
1648105910000|2022-03-24 07:11:50|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1648105920000|2022-03-24 07:12:00|39.09|36.69|39.14|36.74|39.14|36.74|39.09|36.69|0
1648105930000|2022-03-24 07:12:10|39.17|36.77|39.17|36.77|39.17|36.77|39.14|36.74|0
1648105940000|2022-03-24 07:12:20|39.14|36.74|39.14|36.74|39.14|36.74|39.14|36.74|0
1648105960000|2022-03-24 07:12:40|39.09|36.69|39.11|36.71|39.11|36.71|39.09|36.69|0
1648105970000|2022-03-24 07:12:50|39.14|36.74|39.09|36.69|39.14|36.74|39.09|36.69|0
1648105980000|2022-03-24 07:13:00|39.04|36.64|39.06|36.66|39.06|36.66|39.04|36.64|0
1648105990000|2022-03-24 07:13:10|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1648106000000|2022-03-24 07:13:20|39.01|36.61|39.04|36.64|39.04|36.64|39.01|36.61|0
1648106020000|2022-03-24 07:13:40|38.98|36.58|39.04|36.64|39.04|36.64|38.98|36.58|0
1648106030000|2022-03-24 07:13:50|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1648106040000|2022-03-24 07:14:00|39.04|36.64|38.98|36.58|39.04|36.64|38.98|36.58|0
1648106060000|2022-03-24 07:14:20|39.09|36.69|39.14|36.74|39.14|36.74|39.09|36.69|0
1648106070000|2022-03-24 07:14:30|39.17|36.77|39.17|36.77|39.19|36.79|39.17|36.77|0
1648106080000|2022-03-24 07:14:40|39.25|36.85|39.3|36.9|39.3|36.9|39.25|36.85|0
1648106090000|2022-03-24 07:14:50|39.4|37|39.4|37|39.46|37.06|39.4|37|0
1648106100000|2022-03-24 07:15:00|39.46|37.06|39.4|37|39.46|37.06|39.4|37|0
1648106110000|2022-03-24 07:15:10|39.43|37.03|39.46|37.06|39.46|37.06|39.43|37.03|0
1648106120000|2022-03-24 07:15:20|39.48|37.08|39.51|37.11|39.51|37.11|39.48|37.08|0
1648106130000|2022-03-24 07:15:30|39.46|37.06|39.46|37.06|39.46|37.06|39.46|37.06|0
1648106140000|2022-03-24 07:15:40|39.51|37.11|39.51|37.11|39.51|37.11|39.51|37.11|0
1648106150000|2022-03-24 07:15:50|39.72|37.32|39.61|37.21|39.72|37.32|39.61|37.21|0
1648106160000|2022-03-24 07:16:00|39.56|37.16|39.53|37.13|39.56|37.16|39.51|37.11|0
1648106170000|2022-03-24 07:16:10|39.56|37.16|39.48|37.08|39.56|37.16|39.48|37.08|0
1648106180000|2022-03-24 07:16:20|39.46|37.06|39.51|37.11|39.51|37.11|39.46|37.06|0
1648106190000|2022-03-24 07:16:30|39.56|37.16|39.56|37.16|39.56|37.16|39.56|37.16|0
1648106200000|2022-03-24 07:16:40|39.61|37.21|39.61|37.21|39.61|37.21|39.56|37.16|0
1648106220000|2022-03-24 07:17:00|39.67|37.27|39.56|37.16|39.67|37.27|39.56|37.16|0
1648106230000|2022-03-24 07:17:10|39.61|37.21|39.59|37.19|39.61|37.21|39.59|37.19|0
1648106240000|2022-03-24 07:17:20|39.61|37.21|39.53|37.13|39.61|37.21|39.53|37.13|0
1648106250000|2022-03-24 07:17:30|39.56|37.16|39.46|37.06|39.56|37.16|39.46|37.06|0
1648106270000|2022-03-24 07:17:50|39.51|37.11|39.46|37.06|39.51|37.11|39.46|37.06|0
1648106280000|2022-03-24 07:18:00|39.51|37.11|39.61|37.21|39.61|37.21|39.51|37.11|0
1648106290000|2022-03-24 07:18:10|39.69|37.29|39.72|37.32|39.72|37.32|39.69|37.29|0
1648106310000|2022-03-24 07:18:30|39.67|37.27|39.67|37.27|39.67|37.27|39.67|37.27|0
1648106320000|2022-03-24 07:18:40|39.72|37.32|39.72|37.32|39.77|37.37|39.72|37.32|0
1648106330000|2022-03-24 07:18:50|39.75|37.35|39.75|37.35|39.77|37.37|39.75|37.35|0
1648106340000|2022-03-24 07:19:00|39.72|37.32|39.72|37.32|39.72|37.32|39.72|37.32|0
1648106350000|2022-03-24 07:19:10|39.75|37.35|39.77|37.37|39.77|37.37|39.72|37.32|0
1648106360000|2022-03-24 07:19:20|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1648106370000|2022-03-24 07:19:30|39.88|37.48|39.99|37.59|39.99|37.59|39.88|37.48|0
1648106380000|2022-03-24 07:19:40|39.96|37.56|40.25|37.85|40.25|37.85|39.96|37.56|0
1648106390000|2022-03-24 07:19:50|40.2|37.8|40.2|37.8|40.2|37.8|40.2|37.8|0
1648106400000|2022-03-24 07:20:00|40.15|37.75|40.25|37.85|40.25|37.85|40.15|37.75|0
1648106410000|2022-03-24 07:20:10|40.31|37.91|40.36|37.96|40.36|37.96|40.28|37.88|0
1648106420000|2022-03-24 07:20:20|40.31|37.91|40.31|37.91|40.36|37.96|40.31|37.91|0
1648106430000|2022-03-24 07:20:30|42.4|40|42.45|40.05|42.51|40.11|42.4|40|0
1648106440000|2022-03-24 07:20:40|42.4|40|42.4|40|42.4|40|42.4|40|0
1648106450000|2022-03-24 07:20:50|42.42|40.02|42.42|40.02|42.45|40.05|42.42|40.02|0
1648106460000|2022-03-24 07:21:00|42.4|40|42.4|40|42.4|40|42.4|40|0
1648106470000|2022-03-24 07:21:10|42.37|39.97|42.29|39.89|42.37|39.97|42.29|39.89|0
1648106480000|2022-03-24 07:21:20|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1648106500000|2022-03-24 07:21:40|42.29|39.89|42.34|39.94|42.34|39.94|42.29|39.89|0
1648106520000|2022-03-24 07:22:00|42.29|39.89|42.29|39.89|42.29|39.89|42.26|39.86|0
1648106530000|2022-03-24 07:22:10|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1648106540000|2022-03-24 07:22:20|42.12|39.72|41.9|39.5|42.12|39.72|41.9|39.5|0
1648106550000|2022-03-24 07:22:30|41.96|39.56|41.96|39.56|41.96|39.56|41.9|39.5|0
1648106560000|2022-03-24 07:22:40|41.93|39.53|41.85|39.45|41.93|39.53|41.85|39.45|0
1648106570000|2022-03-24 07:22:50|41.79|39.39|41.74|39.34|41.79|39.39|41.74|39.34|0
1648106580000|2022-03-24 07:23:00|41.79|39.39|41.1|38.7|41.79|39.39|41.1|38.7|0
1648106590000|2022-03-24 07:23:10|41.13|38.73|41.1|38.7|41.16|38.76|41.1|38.7|0
1648106600000|2022-03-24 07:23:20|41.05|38.65|41.05|38.65|41.05|38.65|41.05|38.65|0
1648106610000|2022-03-24 07:23:30|40.31|37.91|40.2|37.8|40.31|37.91|40.2|37.8|0
1648106630000|2022-03-24 07:23:50|40.26|37.86|40.2|37.8|40.26|37.86|40.2|37.8|0
1648106640000|2022-03-24 07:24:00|40.26|37.86|40.15|37.75|40.26|37.86|40.15|37.75|0
1648106650000|2022-03-24 07:24:10|40.1|37.7|40.1|37.7|40.1|37.7|40.1|37.7|0
1648106670000|2022-03-24 07:24:30|40.04|37.64|39.99|37.59|40.04|37.64|39.99|37.59|0
1648106680000|2022-03-24 07:24:40|39.88|37.48|39.94|37.54|39.94|37.54|39.88|37.48|0
1648106690000|2022-03-24 07:24:50|39.99|37.59|39.99|37.59|39.99|37.59|39.94|37.54|0
1648106700000|2022-03-24 07:25:00|39.94|37.54|39.88|37.48|39.94|37.54|39.88|37.48|0
1648106710000|2022-03-24 07:25:10|39.86|37.46|39.94|37.54|39.94|37.54|39.86|37.46|0
1648106730000|2022-03-24 07:25:30|39.96|37.56|39.94|37.54|39.96|37.56|39.94|37.54|0
1648106740000|2022-03-24 07:25:40|39.88|37.48|39.94|37.54|39.94|37.54|39.88|37.48|0
1648106750000|2022-03-24 07:25:50|39.88|37.48|39.8|37.4|39.88|37.48|39.8|37.4|0
1648106760000|2022-03-24 07:26:00|39.78|37.38|39.78|37.38|39.83|37.43|39.78|37.38|0
1648106770000|2022-03-24 07:26:10|39.8|37.4|39.83|37.43|39.83|37.43|39.78|37.38|0
1648106780000|2022-03-24 07:26:20|39.78|37.38|39.83|37.43|39.83|37.43|39.78|37.38|0
1648106800000|2022-03-24 07:26:40|39.94|37.54|39.94|37.54|39.94|37.54|39.88|37.48|0
1648106810000|2022-03-24 07:26:50|39.99|37.59|39.99|37.59|39.99|37.59|39.99|37.59|0
1648106820000|2022-03-24 07:27:00|40.04|37.64|39.99|37.59|40.04|37.64|39.94|37.54|0
1648106830000|2022-03-24 07:27:10|40.02|37.62|39.96|37.56|40.04|37.64|39.96|37.56|0
1648106840000|2022-03-24 07:27:20|39.99|37.59|39.94|37.54|39.99|37.59|39.94|37.54|0
1648106850000|2022-03-24 07:27:30|39.99|37.59|39.96|37.56|39.99|37.59|39.96|37.56|0
1648106860000|2022-03-24 07:27:40|39.94|37.54|39.88|37.48|39.94|37.54|39.88|37.48|0
1648106870000|2022-03-24 07:27:50|39.86|37.46|39.88|37.48|39.88|37.48|39.86|37.46|0
1648106880000|2022-03-24 07:28:00|39.96|37.56|39.94|37.54|39.96|37.56|39.94|37.54|0
1648106890000|2022-03-24 07:28:10|39.96|37.56|39.99|37.59|39.99|37.59|39.96|37.56|0
1648106900000|2022-03-24 07:28:20|39.96|37.56|39.99|37.59|39.99|37.59|39.96|37.56|0
1648106910000|2022-03-24 07:28:30|39.94|37.54|40.04|37.64|40.04|37.64|39.94|37.54|0
1648106920000|2022-03-24 07:28:40|40.1|37.7|40.1|37.7|40.15|37.75|40.1|37.7|0
1648106930000|2022-03-24 07:28:50|40.12|37.72|40.17|37.77|40.17|37.77|40.12|37.72|0
1648106940000|2022-03-24 07:29:00|40.2|37.8|40.2|37.8|40.2|37.8|40.2|37.8|0
1648106950000|2022-03-24 07:29:10|40.26|37.86|40.31|37.91|40.36|37.96|40.26|37.86|0
1648106960000|2022-03-24 07:29:20|40.28|37.88|40.26|37.86|40.31|37.91|40.26|37.86|0
1648106970000|2022-03-24 07:29:30|40.23|37.83|40.31|37.91|40.42|38.02|40.23|37.83|0
1648106980000|2022-03-24 07:29:40|40.26|37.86|40.31|37.91|40.31|37.91|40.26|37.86|0
1648106990000|2022-03-24 07:29:50|40.28|37.88|40.31|37.91|40.31|37.91|40.28|37.88|0
1648107000000|2022-03-24 07:30:00|40.33|37.93|40.26|37.86|40.36|37.96|40.26|37.86|0
1648107010000|2022-03-24 07:30:10|40.2|37.8|40.28|37.88|40.28|37.88|40.17|37.77|0
1648107020000|2022-03-24 07:30:20|40.31|37.91|40.31|37.91|40.42|38.02|40.31|37.91|0
1648107030000|2022-03-24 07:30:30|40.28|37.88|40.26|37.86|40.28|37.88|40.26|37.86|0
1648107040000|2022-03-24 07:30:40|40.2|37.8|40.17|37.77|40.2|37.8|40.15|37.75|0
1648107050000|2022-03-24 07:30:50|40.15|37.75|40.15|37.75|40.17|37.77|40.15|37.75|0
1648107060000|2022-03-24 07:31:00|40.2|37.8|40.09|37.69|40.2|37.8|40.09|37.69|0
1648107070000|2022-03-24 07:31:10|40.2|37.8|40.17|37.77|40.2|37.8|40.17|37.77|0
1648107080000|2022-03-24 07:31:20|40.15|37.75|40.15|37.75|40.15|37.75|40.09|37.69|0
1648107090000|2022-03-24 07:31:30|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1648107100000|2022-03-24 07:31:40|40.07|37.67|40.09|37.69|40.09|37.69|40.07|37.67|0
1648107110000|2022-03-24 07:31:50|40.15|37.75|40.17|37.77|40.17|37.77|40.15|37.75|0
1648107120000|2022-03-24 07:32:00|40.15|37.75|40.36|37.96|40.36|37.96|40.15|37.75|0
1648107140000|2022-03-24 07:32:20|40.33|37.93|40.33|37.93|40.33|37.93|40.33|37.93|0
1648107150000|2022-03-24 07:32:30|40.31|37.91|40.2|37.8|40.31|37.91|40.2|37.8|0
1648107160000|2022-03-24 07:32:40|40.23|37.83|40.2|37.8|40.23|37.83|40.2|37.8|0
1648107170000|2022-03-24 07:32:50|40.25|37.85|40.36|37.96|40.36|37.96|40.25|37.85|0
1648107180000|2022-03-24 07:33:00|40.28|37.88|40.33|37.93|40.36|37.96|40.28|37.88|0
1648107190000|2022-03-24 07:33:10|40.25|37.85|40.31|37.91|40.31|37.91|40.25|37.85|0
1648107200000|2022-03-24 07:33:20|40.25|37.85|40.33|37.93|40.33|37.93|40.25|37.85|0
1648107210000|2022-03-24 07:33:30|40.36|37.96|40.36|37.96|40.36|37.96|40.36|37.96|0
1648107220000|2022-03-24 07:33:40|40.33|37.93|40.36|37.96|40.36|37.96|40.31|37.91|0
1648107230000|2022-03-24 07:33:50|40.31|37.91|40.2|37.8|40.31|37.91|40.2|37.8|0
1648107240000|2022-03-24 07:34:00|40.23|37.83|40.2|37.8|40.25|37.85|40.2|37.8|0
1648107250000|2022-03-24 07:34:10|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1648107260000|2022-03-24 07:34:20|40.31|37.91|40.25|37.85|40.31|37.91|40.25|37.85|0
1648107270000|2022-03-24 07:34:30|40.31|37.91|40.31|37.91|40.31|37.91|40.28|37.88|0
1648107280000|2022-03-24 07:34:40|40.36|37.96|40.28|37.88|40.36|37.96|40.23|37.83|0
1648107290000|2022-03-24 07:34:50|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1648107300000|2022-03-24 07:35:00|40.2|37.8|40.23|37.83|40.23|37.83|40.2|37.8|0
1648107310000|2022-03-24 07:35:10|40.2|37.8|40.2|37.8|40.2|37.8|40.17|37.77|0
1648107320000|2022-03-24 07:35:20|40.17|37.77|40.15|37.75|40.17|37.77|40.15|37.75|0
1648107330000|2022-03-24 07:35:30|40.12|37.72|40.12|37.72|40.12|37.72|40.12|37.72|0
1648107340000|2022-03-24 07:35:40|40.15|37.75|40.17|37.77|40.17|37.77|40.12|37.72|0
1648107350000|2022-03-24 07:35:50|40.2|37.8|40.15|37.75|40.2|37.8|40.15|37.75|0
1648107360000|2022-03-24 07:36:00|40.12|37.72|40.17|37.77|40.2|37.8|40.12|37.72|0
1648107370000|2022-03-24 07:36:10|40.15|37.75|40.2|37.8|40.2|37.8|40.15|37.75|0
1648107380000|2022-03-24 07:36:20|40.17|37.77|40.22|37.82|40.22|37.82|40.17|37.77|0
1648107390000|2022-03-24 07:36:30|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1648107400000|2022-03-24 07:36:40|40.2|37.8|40.2|37.8|40.2|37.8|40.2|37.8|0
1648107410000|2022-03-24 07:36:50|40.22|37.82|40.25|37.85|40.25|37.85|40.22|37.82|0
1648107420000|2022-03-24 07:37:00|40.2|37.8|40.15|37.75|40.2|37.8|40.15|37.75|0
1648107430000|2022-03-24 07:37:10|40.09|37.69|40.15|37.75|40.15|37.75|40.09|37.69|0
1648107440000|2022-03-24 07:37:20|40.12|37.72|40.15|37.75|40.15|37.75|40.12|37.72|0
1648107460000|2022-03-24 07:37:40|40.09|37.69|40.06|37.66|40.09|37.69|40.04|37.64|0
1648107470000|2022-03-24 07:37:50|40.04|37.64|40.06|37.66|40.06|37.66|40.04|37.64|0
1648107480000|2022-03-24 07:38:00|40.09|37.69|40.04|37.64|40.09|37.69|40.04|37.64|0
1648107490000|2022-03-24 07:38:10|39.88|37.48|39.88|37.48|39.88|37.48|39.88|37.48|0
1648107500000|2022-03-24 07:38:20|39.93|37.53|39.88|37.48|39.93|37.53|39.88|37.48|0
1648107520000|2022-03-24 07:38:40|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1648107530000|2022-03-24 07:38:50|39.88|37.48|39.88|37.48|39.88|37.48|39.85|37.45|0
1648107550000|2022-03-24 07:39:10|39.9|37.5|39.83|37.43|39.9|37.5|39.83|37.43|0
1648107560000|2022-03-24 07:39:20|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1648107580000|2022-03-24 07:39:40|39.83|37.43|39.88|37.48|39.88|37.48|39.83|37.43|0
1648107590000|2022-03-24 07:39:50|39.85|37.45|39.83|37.43|39.85|37.45|39.83|37.43|0
1648107600000|2022-03-24 07:40:00|39.93|37.53|39.85|37.45|39.93|37.53|39.85|37.45|0
1648107610000|2022-03-24 07:40:10|39.88|37.48|39.83|37.43|39.88|37.48|39.83|37.43|0
1648107620000|2022-03-24 07:40:20|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1648107630000|2022-03-24 07:40:30|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1648107640000|2022-03-24 07:40:40|39.85|37.45|39.88|37.48|39.88|37.48|39.85|37.45|0
1648107650000|2022-03-24 07:40:50|39.85|37.45|39.88|37.48|39.88|37.48|39.83|37.43|0
1648107660000|2022-03-24 07:41:00|39.83|37.43|39.93|37.53|39.98|37.58|39.83|37.43|0
1648107670000|2022-03-24 07:41:10|39.9|37.5|39.88|37.48|39.9|37.5|39.88|37.48|0
1648107680000|2022-03-24 07:41:20|39.9|37.5|39.88|37.48|39.9|37.5|39.88|37.48|0
1648107690000|2022-03-24 07:41:30|39.9|37.5|39.93|37.53|39.93|37.53|39.9|37.5|0
1648107730000|2022-03-24 07:42:10|39.9|37.5|39.93|37.53|39.93|37.53|39.9|37.5|0
1648107740000|2022-03-24 07:42:20|40.04|37.64|40.14|37.74|40.2|37.8|40.04|37.64|0
1648107750000|2022-03-24 07:42:30|40.09|37.69|40.09|37.69|40.14|37.74|40.09|37.69|0
1648107760000|2022-03-24 07:42:40|40.14|37.74|40.09|37.69|40.14|37.74|40.09|37.69|0
1648107770000|2022-03-24 07:42:50|40.14|37.74|40.14|37.74|40.2|37.8|40.14|37.74|0
1648107780000|2022-03-24 07:43:00|40.2|37.8|40.25|37.85|40.25|37.85|40.2|37.8|0
1648107790000|2022-03-24 07:43:10|40.3|37.9|40.3|37.9|40.3|37.9|40.25|37.85|0
1648107800000|2022-03-24 07:43:20|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1648107820000|2022-03-24 07:43:40|40.2|37.8|40.25|37.85|40.25|37.85|40.2|37.8|0
1648107830000|2022-03-24 07:43:50|40.2|37.8|40.2|37.8|40.2|37.8|40.2|37.8|0
1648107840000|2022-03-24 07:44:00|40.25|37.85|40.17|37.77|40.25|37.85|40.17|37.77|0
1648107850000|2022-03-24 07:44:10|40.2|37.8|40.2|37.8|40.2|37.8|40.2|37.8|0
1648107860000|2022-03-24 07:44:20|40.22|37.82|40.14|37.74|40.22|37.82|40.14|37.74|0
1648107870000|2022-03-24 07:44:30|40.12|37.72|40.14|37.74|40.14|37.74|40.09|37.69|0
1648107880000|2022-03-24 07:44:40|40.2|37.8|40.11|37.71|40.2|37.8|40.11|37.71|0
1648107890000|2022-03-24 07:44:50|40.14|37.74|40.09|37.69|40.14|37.74|40.09|37.69|0
1648107900000|2022-03-24 07:45:00|40.04|37.64|40.04|37.64|40.04|37.64|40.01|37.61|0
1648107910000|2022-03-24 07:45:10|39.98|37.58|40.04|37.64|40.04|37.64|39.98|37.58|0
1648107920000|2022-03-24 07:45:20|39.98|37.58|39.98|37.58|39.98|37.58|39.98|37.58|0
1648107960000|2022-03-24 07:46:00|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1648107980000|2022-03-24 07:46:20|39.88|37.48|39.88|37.48|39.88|37.48|39.82|37.42|0
1648107990000|2022-03-24 07:46:30|39.9|37.5|39.88|37.48|39.9|37.5|39.88|37.48|0
1648108000000|2022-03-24 07:46:40|39.9|37.5|39.9|37.5|39.9|37.5|39.88|37.48|0
1648108010000|2022-03-24 07:46:50|39.88|37.48|39.93|37.53|39.93|37.53|39.88|37.48|0
1648108020000|2022-03-24 07:47:00|39.95|37.55|40.09|37.69|40.09|37.69|39.95|37.55|0
1648108030000|2022-03-24 07:47:10|40.06|37.66|40.04|37.64|40.06|37.66|40.04|37.64|0
1648108040000|2022-03-24 07:47:20|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1648108050000|2022-03-24 07:47:30|40.14|37.74|40.14|37.74|40.19|37.79|40.14|37.74|0
1648108060000|2022-03-24 07:47:40|40.17|37.77|40.3|37.9|40.36|37.96|40.17|37.77|0
1648108080000|2022-03-24 07:48:00|40.09|37.69|39.98|37.58|40.09|37.69|39.98|37.58|0
1648108110000|2022-03-24 07:48:30|40.03|37.63|40.06|37.66|40.09|37.69|40.03|37.63|0
1648108120000|2022-03-24 07:48:40|40.09|37.69|40.03|37.63|40.09|37.69|40.03|37.63|0
1648108140000|2022-03-24 07:49:00|40.06|37.66|40.03|37.63|40.06|37.66|40.03|37.63|0
1648108150000|2022-03-24 07:49:10|39.98|37.58|39.98|37.58|40.03|37.63|39.98|37.58|0
1648108160000|2022-03-24 07:49:20|39.93|37.53|39.87|37.47|39.93|37.53|39.87|37.47|0
1648108170000|2022-03-24 07:49:30|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1648108180000|2022-03-24 07:49:40|39.87|37.47|39.87|37.47|39.87|37.47|39.87|37.47|0
1648108200000|2022-03-24 07:50:00|39.93|37.53|39.87|37.47|39.93|37.53|39.87|37.47|0
1648108210000|2022-03-24 07:50:10|39.85|37.45|39.77|37.37|39.85|37.45|39.77|37.37|0
1648108220000|2022-03-24 07:50:20|39.79|37.39|39.82|37.42|39.82|37.42|39.79|37.39|0
1648108230000|2022-03-24 07:50:30|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1648108260000|2022-03-24 07:51:00|39.79|37.39|39.79|37.39|39.82|37.42|39.79|37.39|0
1648108270000|2022-03-24 07:51:10|39.77|37.37|39.79|37.39|39.79|37.39|39.77|37.37|0
1648108280000|2022-03-24 07:51:20|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1648108290000|2022-03-24 07:51:30|39.72|37.32|39.72|37.32|39.72|37.32|39.72|37.32|0
1648108310000|2022-03-24 07:51:50|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1648108340000|2022-03-24 07:52:20|39.77|37.37|39.82|37.42|39.82|37.42|39.77|37.37|0
1648108350000|2022-03-24 07:52:30|39.77|37.37|39.71|37.31|39.77|37.37|39.71|37.31|0
1648108370000|2022-03-24 07:52:50|39.77|37.37|39.77|37.37|39.77|37.37|39.74|37.34|0
1648108380000|2022-03-24 07:53:00|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1648108390000|2022-03-24 07:53:10|39.74|37.34|39.66|37.26|39.74|37.34|39.66|37.26|0
1648108400000|2022-03-24 07:53:20|39.69|37.29|39.66|37.26|39.69|37.29|39.66|37.26|0
1648108410000|2022-03-24 07:53:30|39.69|37.29|39.71|37.31|39.71|37.31|39.69|37.29|0
1648108430000|2022-03-24 07:53:50|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1648108450000|2022-03-24 07:54:10|39.82|37.42|39.82|37.42|39.82|37.42|39.82|37.42|0
1648108460000|2022-03-24 07:54:20|39.77|37.37|39.77|37.37|39.79|37.39|39.77|37.37|0
1648108470000|2022-03-24 07:54:30|39.71|37.31|39.66|37.26|39.71|37.31|39.66|37.26|0
1648108490000|2022-03-24 07:54:50|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1648108500000|2022-03-24 07:55:00|39.66|37.26|39.66|37.26|39.66|37.26|39.66|37.26|0
1648108540000|2022-03-24 07:55:40|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1648108550000|2022-03-24 07:55:50|39.66|37.26|39.66|37.26|39.66|37.26|39.66|37.26|0
1648108560000|2022-03-24 07:56:00|39.71|37.31|39.69|37.29|39.71|37.31|39.69|37.29|0
1648108570000|2022-03-24 07:56:10|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1648108590000|2022-03-24 07:56:30|39.66|37.26|39.66|37.26|39.66|37.26|39.66|37.26|0
1648108600000|2022-03-24 07:56:40|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1648108610000|2022-03-24 07:56:50|39.74|37.34|39.66|37.26|39.74|37.34|39.66|37.26|0
1648108620000|2022-03-24 07:57:00|39.71|37.31|39.71|37.31|39.77|37.37|39.71|37.31|0
1648108630000|2022-03-24 07:57:10|39.66|37.26|39.66|37.26|39.66|37.26|39.66|37.26|0
1648108640000|2022-03-24 07:57:20|39.71|37.31|39.66|37.26|39.71|37.31|39.66|37.26|0
1648108650000|2022-03-24 07:57:30|39.69|37.29|39.63|37.23|39.69|37.29|39.61|37.21|0
1648108660000|2022-03-24 07:57:40|39.61|37.21|39.71|37.31|39.71|37.31|39.61|37.21|0
1648108670000|2022-03-24 07:57:50|39.66|37.26|39.71|37.31|39.71|37.31|39.66|37.26|0
1648108680000|2022-03-24 07:58:00|39.66|37.26|39.71|37.31|39.71|37.31|39.66|37.26|0
1648108690000|2022-03-24 07:58:10|39.77|37.37|39.82|37.42|39.82|37.42|39.77|37.37|0
1648108700000|2022-03-24 07:58:20|39.79|37.39|39.79|37.39|39.79|37.39|39.79|37.39|0
1648108710000|2022-03-24 07:58:30|39.77|37.37|39.77|37.37|39.79|37.39|39.74|37.34|0
1648108720000|2022-03-24 07:58:40|39.82|37.42|39.82|37.42|39.82|37.42|39.79|37.39|0
1648108730000|2022-03-24 07:58:50|39.87|37.47|39.9|37.5|39.9|37.5|39.87|37.47|0
1648108740000|2022-03-24 07:59:00|39.87|37.47|39.98|37.58|39.98|37.58|39.87|37.47|0
1648108760000|2022-03-24 07:59:20|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1648108770000|2022-03-24 07:59:30|39.9|37.5|39.9|37.5|39.9|37.5|39.9|37.5|0
1648108780000|2022-03-24 07:59:40|39.87|37.47|39.71|37.31|39.87|37.47|39.71|37.31|0
1648108790000|2022-03-24 07:59:50|39.76|37.36|39.74|37.34|39.76|37.36|39.71|37.31|0
1648108800000|2022-03-24 08:00:00|39.76|37.36|39.92|37.52|39.98|37.58|39.76|37.36|0
1648108810000|2022-03-24 08:00:10|39.82|37.42|39.71|37.31|39.82|37.42|39.71|37.31|0
1648108820000|2022-03-24 08:00:20|39.74|37.34|39.76|37.36|39.76|37.36|39.74|37.34|0
1648108830000|2022-03-24 08:00:30|39.87|37.47|39.76|37.36|39.92|37.52|39.76|37.36|0
1648108840000|2022-03-24 08:00:40|39.82|37.42|39.76|37.36|39.82|37.42|39.76|37.36|0
1648108850000|2022-03-24 08:00:50|39.79|37.39|39.87|37.47|39.87|37.47|39.79|37.39|0
1648108860000|2022-03-24 08:01:00|39.92|37.52|39.92|37.52|40.03|37.63|39.92|37.52|0
1648108870000|2022-03-24 08:01:10|40.03|37.63|40.08|37.68|40.08|37.68|39.98|37.58|0
1648108880000|2022-03-24 08:01:20|40.14|37.74|40.03|37.63|40.19|37.79|39.98|37.58|0
1648108890000|2022-03-24 08:01:30|40|37.6|40.08|37.68|40.11|37.71|40|37.6|0
1648108900000|2022-03-24 08:01:40|40.03|37.63|40.03|37.63|40.08|37.68|40.03|37.63|0
1648108910000|2022-03-24 08:01:50|40.14|37.74|40.14|37.74|40.24|37.84|40.14|37.74|0
1648108920000|2022-03-24 08:02:00|40.24|37.84|40.21|37.81|40.24|37.84|40.19|37.79|0
1648108930000|2022-03-24 08:02:10|40.24|37.84|40.4|38|40.46|38.06|40.24|37.84|0
1648108940000|2022-03-24 08:02:20|40.46|38.06|40.51|38.11|40.51|38.11|40.46|38.06|0
1648108950000|2022-03-24 08:02:30|40.48|38.08|40.51|38.11|40.51|38.11|40.48|38.08|0
1648108960000|2022-03-24 08:02:40|40.56|38.16|40.56|38.16|40.56|38.16|40.51|38.11|0
1648108970000|2022-03-24 08:02:50|40.54|38.14|40.46|38.06|40.56|38.16|40.46|38.06|0
1648108980000|2022-03-24 08:03:00|40.51|38.11|40.56|38.16|40.62|38.22|40.51|38.11|0
1648108990000|2022-03-24 08:03:10|40.67|38.27|40.56|38.16|40.67|38.27|40.56|38.16|0
1648109000000|2022-03-24 08:03:20|40.62|38.22|40.67|38.27|40.67|38.27|40.62|38.22|0
1648109010000|2022-03-24 08:03:30|40.73|38.33|40.81|38.41|40.81|38.41|40.73|38.33|0
1648109020000|2022-03-24 08:03:40|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1648109030000|2022-03-24 08:03:50|40.78|38.38|40.78|38.38|40.78|38.38|40.78|38.38|0
1648109050000|2022-03-24 08:04:10|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1648109060000|2022-03-24 08:04:20|40.78|38.38|40.78|38.38|40.78|38.38|40.78|38.38|0
1648109070000|2022-03-24 08:04:30|40.8|38.4|40.83|38.43|40.83|38.43|40.8|38.4|0
1648109080000|2022-03-24 08:04:40|40.89|38.49|41|38.6|41|38.6|40.89|38.49|0
1648109090000|2022-03-24 08:04:50|40.99|38.59|41.05|38.65|41.05|38.65|40.99|38.59|0
1648109100000|2022-03-24 08:05:00|41.1|38.7|41.16|38.76|41.16|38.76|41.08|38.68|0
1648109110000|2022-03-24 08:05:10|41.18|38.78|41.21|38.81|41.21|38.81|41.16|38.76|0
1648109120000|2022-03-24 08:05:20|41.27|38.87|41.38|38.98|41.38|38.98|41.27|38.87|0
1648109130000|2022-03-24 08:05:30|41.35|38.95|41.48|39.08|41.48|39.08|41.35|38.95|0
1648109140000|2022-03-24 08:05:40|41.54|39.14|41.54|39.14|41.54|39.14|41.54|39.14|0
1648109150000|2022-03-24 08:05:50|41.51|39.11|41.54|39.14|41.54|39.14|41.51|39.11|0
1648109160000|2022-03-24 08:06:00|41.48|39.08|41.59|39.19|41.59|39.19|41.48|39.08|0
1648109170000|2022-03-24 08:06:10|41.54|39.14|41.54|39.14|41.59|39.19|41.54|39.14|0
1648109180000|2022-03-24 08:06:20|41.65|39.25|41.65|39.25|41.65|39.25|41.65|39.25|0
1648109190000|2022-03-24 08:06:30|41.62|39.22|41.65|39.25|41.65|39.25|41.62|39.22|0
1648109210000|2022-03-24 08:06:50|41.62|39.22|41.59|39.19|41.62|39.22|41.59|39.19|0
1648109220000|2022-03-24 08:07:00|41.65|39.25|41.59|39.19|41.65|39.25|41.59|39.19|0
1648109230000|2022-03-24 08:07:10|41.65|39.25|41.98|39.58|41.98|39.58|41.65|39.25|0
1648109240000|2022-03-24 08:07:20|42.14|39.74|42.17|39.77|42.17|39.77|42.09|39.69|0
1648109250000|2022-03-24 08:07:30|42.26|39.86|42.2|39.8|42.26|39.86|42.2|39.8|0
1648109260000|2022-03-24 08:07:40|42.31|39.91|42.31|39.91|42.31|39.91|42.2|39.8|0
1648109270000|2022-03-24 08:07:50|42.37|39.97|42.26|39.86|42.42|40.02|42.2|39.8|0
1648109280000|2022-03-24 08:08:00|42.23|39.83|42.14|39.74|42.23|39.83|42.14|39.74|0
1648109290000|2022-03-24 08:08:10|42.09|39.69|42.17|39.77|42.17|39.77|42.09|39.69|0
1648109300000|2022-03-24 08:08:20|42.2|39.8|42.12|39.72|42.2|39.8|42.12|39.72|0
1648109310000|2022-03-24 08:08:30|42.14|39.74|42.2|39.8|42.2|39.8|42.14|39.74|0
1648109320000|2022-03-24 08:08:40|42.17|39.77|42.14|39.74|42.17|39.77|42.14|39.74|0
1648109330000|2022-03-24 08:08:50|42.09|39.69|42.2|39.8|42.2|39.8|42.03|39.63|0
1648109340000|2022-03-24 08:09:00|42.14|39.74|42.09|39.69|42.14|39.74|42.06|39.66|0
1648109350000|2022-03-24 08:09:10|42.06|39.66|42.09|39.69|42.09|39.69|42.03|39.63|0
1648109360000|2022-03-24 08:09:20|42.03|39.63|41.98|39.58|42.03|39.63|41.98|39.58|0
1648109370000|2022-03-24 08:09:30|41.87|39.47|41.7|39.3|41.87|39.47|41.7|39.3|0
1648109380000|2022-03-24 08:09:40|41.65|39.25|41.7|39.3|41.7|39.3|41.65|39.25|0
1648109390000|2022-03-24 08:09:50|41.78|39.38|41.67|39.27|41.78|39.38|41.65|39.25|0
1648109400000|2022-03-24 08:10:00|41.7|39.3|41.92|39.52|41.92|39.52|41.7|39.3|0
1648109410000|2022-03-24 08:10:10|41.78|39.38|41.81|39.41|41.87|39.47|41.78|39.38|0
1648109420000|2022-03-24 08:10:20|41.87|39.47|42.03|39.63|42.03|39.63|41.87|39.47|0
1648109430000|2022-03-24 08:10:30|41.98|39.58|41.92|39.52|42.03|39.63|41.92|39.52|0
1648109440000|2022-03-24 08:10:40|41.98|39.58|41.81|39.41|41.98|39.58|41.81|39.41|0
1648109450000|2022-03-24 08:10:50|41.87|39.47|41.98|39.58|41.98|39.58|41.87|39.47|0
1648109460000|2022-03-24 08:11:00|42.03|39.63|42.03|39.63|42.03|39.63|42.03|39.63|0
1648109470000|2022-03-24 08:11:10|41.98|39.58|41.89|39.49|41.98|39.58|41.89|39.49|0
1648109480000|2022-03-24 08:11:20|41.87|39.47|41.7|39.3|41.92|39.52|41.7|39.3|0
1648109490000|2022-03-24 08:11:30|41.65|39.25|41.65|39.25|41.65|39.25|41.59|39.19|0
1648109500000|2022-03-24 08:11:40|41.59|39.19|41.56|39.16|41.59|39.19|41.56|39.16|0
1648109510000|2022-03-24 08:11:50|41.59|39.19|41.59|39.19|41.59|39.19|41.54|39.14|0
1648109520000|2022-03-24 08:12:00|41.54|39.14|41.26|38.86|41.54|39.14|41.26|38.86|0
1648109530000|2022-03-24 08:12:10|41.32|38.92|41.48|39.08|41.48|39.08|41.32|38.92|0
1648109540000|2022-03-24 08:12:20|41.37|38.97|41.37|38.97|41.43|39.03|41.37|38.97|0
1648109550000|2022-03-24 08:12:30|41.32|38.92|41.26|38.86|41.32|38.92|41.24|38.84|0
1648109560000|2022-03-24 08:12:40|41.21|38.81|41.21|38.81|41.24|38.84|41.21|38.81|0
1648109570000|2022-03-24 08:12:50|41.15|38.75|41.21|38.81|41.21|38.81|41.15|38.75|0
1648109580000|2022-03-24 08:13:00|41.24|38.84|41.37|38.97|41.37|38.97|41.24|38.84|0
1648109590000|2022-03-24 08:13:10|41.43|39.03|41.43|39.03|41.43|39.03|41.37|38.97|0
1648109600000|2022-03-24 08:13:20|41.29|38.89|41.37|38.97|41.37|38.97|41.29|38.89|0
1648109610000|2022-03-24 08:13:30|41.29|38.89|41.26|38.86|41.32|38.92|41.26|38.86|0
1648109620000|2022-03-24 08:13:40|41.29|38.89|41.37|38.97|41.37|38.97|41.29|38.89|0
1648109630000|2022-03-24 08:13:50|41.4|39|41.37|38.97|41.4|39|41.37|38.97|0
1648109640000|2022-03-24 08:14:00|41.43|39.03|41.37|38.97|41.43|39.03|41.37|38.97|0
1648109650000|2022-03-24 08:14:10|41.32|38.92|41.32|38.92|41.32|38.92|41.26|38.86|0
1648109660000|2022-03-24 08:14:20|41.26|38.86|41.32|38.92|41.32|38.92|41.26|38.86|0
1648109670000|2022-03-24 08:14:30|41.26|38.86|41.26|38.86|41.26|38.86|41.26|38.86|0
1648109680000|2022-03-24 08:14:40|41.21|38.81|41.23|38.83|41.23|38.83|41.21|38.81|0
1648109690000|2022-03-24 08:14:50|41.21|38.81|41.26|38.86|41.26|38.86|41.15|38.75|0
1648109700000|2022-03-24 08:15:00|41.4|39|41.21|38.81|41.4|39|41.21|38.81|0
1648109710000|2022-03-24 08:15:10|41.26|38.86|41.26|38.86|41.26|38.86|41.21|38.81|0
1648109720000|2022-03-24 08:15:20|41.29|38.89|41.26|38.86|41.29|38.89|41.26|38.86|0
1648109730000|2022-03-24 08:15:30|41.32|38.92|41.34|38.94|41.34|38.94|41.29|38.89|0
1648109740000|2022-03-24 08:15:40|41.37|38.97|41.34|38.94|41.43|39.03|41.32|38.92|0
1648109750000|2022-03-24 08:15:50|41.37|38.97|41.26|38.86|41.37|38.97|41.26|38.86|0
1648109760000|2022-03-24 08:16:00|41.21|38.81|41.26|38.86|41.26|38.86|41.21|38.81|0
1648109770000|2022-03-24 08:16:10|41.21|38.81|41.29|38.89|41.29|38.89|41.21|38.81|0
1648109780000|2022-03-24 08:16:20|41.34|38.94|41.4|39|41.45|39.05|41.34|38.94|0
1648109790000|2022-03-24 08:16:30|41.43|39.03|41.37|38.97|41.48|39.08|41.37|38.97|0
1648109800000|2022-03-24 08:16:40|41.32|38.92|41.4|39|41.4|39|41.32|38.92|0
1648109810000|2022-03-24 08:16:50|41.34|38.94|41.45|39.05|41.45|39.05|41.34|38.94|0
1648109820000|2022-03-24 08:17:00|41.48|39.08|41.53|39.13|41.53|39.13|41.48|39.08|0
1648109830000|2022-03-24 08:17:10|41.48|39.08|41.53|39.13|41.53|39.13|41.48|39.08|0
1648109840000|2022-03-24 08:17:20|41.43|39.03|41.43|39.03|41.48|39.08|41.43|39.03|0
1648109850000|2022-03-24 08:17:30|41.45|39.05|41.59|39.19|41.59|39.19|41.45|39.05|0
1648109860000|2022-03-24 08:17:40|41.64|39.24|41.64|39.24|41.64|39.24|41.59|39.19|0
1648109870000|2022-03-24 08:17:50|41.7|39.3|41.75|39.35|41.75|39.35|41.7|39.3|0
1648109880000|2022-03-24 08:18:00|41.86|39.46|41.75|39.35|41.86|39.46|41.75|39.35|0
1648109890000|2022-03-24 08:18:10|41.86|39.46|41.92|39.52|41.97|39.57|41.86|39.46|0
1648109900000|2022-03-24 08:18:20|41.97|39.57|42.03|39.63|42.03|39.63|41.97|39.57|0
1648109910000|2022-03-24 08:18:30|41.92|39.52|41.97|39.57|41.97|39.57|41.92|39.52|0
1648109920000|2022-03-24 08:18:40|42.03|39.63|42.03|39.63|42.03|39.63|42.03|39.63|0
1648109930000|2022-03-24 08:18:50|42|39.6|41.92|39.52|42|39.6|41.92|39.52|0
1648109940000|2022-03-24 08:19:00|41.95|39.55|42.08|39.68|42.08|39.68|41.95|39.55|0
1648109950000|2022-03-24 08:19:10|42.06|39.66|41.97|39.57|42.06|39.66|41.92|39.52|0
1648109960000|2022-03-24 08:19:20|42|39.6|42.03|39.63|42.03|39.63|41.97|39.57|0
1648109970000|2022-03-24 08:19:30|42|39.6|41.89|39.49|42|39.6|41.89|39.49|0
1648109980000|2022-03-24 08:19:40|41.92|39.52|41.75|39.35|41.92|39.52|41.75|39.35|0
1648109990000|2022-03-24 08:19:50|41.64|39.24|41.7|39.3|41.7|39.3|41.64|39.24|0
1648110000000|2022-03-24 08:20:00|41.67|39.27|41.7|39.3|41.72|39.32|41.67|39.27|0
1648110010000|2022-03-24 08:20:10|41.78|39.38|41.78|39.38|41.78|39.38|41.75|39.35|0
1648110020000|2022-03-24 08:20:20|41.81|39.41|41.75|39.35|41.83|39.43|41.75|39.35|0
1648110030000|2022-03-24 08:20:30|41.7|39.3|41.64|39.24|41.7|39.3|41.64|39.24|0
1648110040000|2022-03-24 08:20:40|41.59|39.19|41.67|39.27|41.67|39.27|41.59|39.19|0
1648110050000|2022-03-24 08:20:50|41.75|39.35|41.64|39.24|41.75|39.35|41.64|39.24|0
1648110060000|2022-03-24 08:21:00|41.59|39.19|41.64|39.24|41.64|39.24|41.59|39.19|0
1648110070000|2022-03-24 08:21:10|41.61|39.21|41.61|39.21|41.61|39.21|41.59|39.19|0
1648110080000|2022-03-24 08:21:20|41.59|39.19|41.56|39.16|41.61|39.21|41.56|39.16|0
1648110090000|2022-03-24 08:21:30|41.53|39.13|41.61|39.21|41.61|39.21|41.53|39.13|0
1648110100000|2022-03-24 08:21:40|41.59|39.19|41.67|39.27|41.67|39.27|41.59|39.19|0
1648110110000|2022-03-24 08:21:50|41.81|39.41|41.78|39.38|41.81|39.41|41.72|39.32|0
1648110120000|2022-03-24 08:22:00|41.75|39.35|41.78|39.38|41.78|39.38|41.75|39.35|0
1648110130000|2022-03-24 08:22:10|41.7|39.3|41.67|39.27|41.7|39.3|41.61|39.21|0
1648110140000|2022-03-24 08:22:20|41.7|39.3|41.78|39.38|41.78|39.38|41.67|39.27|0
1648110150000|2022-03-24 08:22:30|41.75|39.35|41.75|39.35|41.81|39.41|41.75|39.35|0
1648110160000|2022-03-24 08:22:40|41.72|39.32|41.83|39.43|41.83|39.43|41.7|39.3|0
1648110170000|2022-03-24 08:22:50|41.81|39.41|41.83|39.43|41.86|39.46|41.81|39.41|0
1648110180000|2022-03-24 08:23:00|41.89|39.49|41.92|39.52|41.92|39.52|41.86|39.46|0
1648110190000|2022-03-24 08:23:10|41.97|39.57|42|39.6|42|39.6|41.94|39.54|0
1648110200000|2022-03-24 08:23:20|42.03|39.63|42.03|39.63|42.05|39.65|42.03|39.63|0
1648110210000|2022-03-24 08:23:30|42.05|39.65|42.05|39.65|42.05|39.65|42.03|39.63|0
1648110220000|2022-03-24 08:23:40|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1648110230000|2022-03-24 08:23:50|42.08|39.68|42.08|39.68|42.08|39.68|42.03|39.63|0
1648110240000|2022-03-24 08:24:00|42.03|39.63|42.08|39.68|42.08|39.68|42.03|39.63|0
1648110250000|2022-03-24 08:24:10|42.14|39.74|42.25|39.85|42.25|39.85|42.14|39.74|0
1648110260000|2022-03-24 08:24:20|42.28|39.88|42.19|39.79|42.28|39.88|42.19|39.79|0
1648110270000|2022-03-24 08:24:30|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1648110280000|2022-03-24 08:24:40|42.11|39.71|42.08|39.68|42.14|39.74|42.08|39.68|0
1648110290000|2022-03-24 08:24:50|42.05|39.65|42.14|39.74|42.14|39.74|42.05|39.65|0
1648110300000|2022-03-24 08:25:00|42.16|39.76|42.25|39.85|42.25|39.85|42.14|39.74|0
1648110310000|2022-03-24 08:25:10|42.3|39.9|42.3|39.9|42.3|39.9|42.3|39.9|0
1648110320000|2022-03-24 08:25:20|42.25|39.85|42.3|39.9|42.3|39.9|42.25|39.85|0
1648110330000|2022-03-24 08:25:30|42.27|39.87|42.3|39.9|42.3|39.9|42.27|39.87|0
1648110340000|2022-03-24 08:25:40|42.27|39.87|42.27|39.87|42.3|39.9|42.27|39.87|0
1648110350000|2022-03-24 08:25:50|42.3|39.9|42.36|39.96|42.36|39.96|42.3|39.9|0
1648110360000|2022-03-24 08:26:00|42.3|39.9|42.25|39.85|42.3|39.9|42.25|39.85|0
1648110370000|2022-03-24 08:26:10|42.3|39.9|42.19|39.79|42.3|39.9|42.19|39.79|0
1648110380000|2022-03-24 08:26:20|42.22|39.82|42.16|39.76|42.25|39.85|42.16|39.76|0
1648110390000|2022-03-24 08:26:30|42.19|39.79|42.14|39.74|42.19|39.79|42.14|39.74|0
1648110400000|2022-03-24 08:26:40|42.11|39.71|42.08|39.68|42.11|39.71|42.03|39.63|0
1648110410000|2022-03-24 08:26:50|42.05|39.65|42.08|39.68|42.08|39.68|42.03|39.63|0
1648110420000|2022-03-24 08:27:00|42.16|39.76|42.08|39.68|42.16|39.76|42.08|39.68|0
1648110430000|2022-03-24 08:27:10|42.03|39.63|42.03|39.63|42.03|39.63|42.03|39.63|0
1648110440000|2022-03-24 08:27:20|42.05|39.65|42.11|39.71|42.11|39.71|42.05|39.65|0
1648110450000|2022-03-24 08:27:30|42.08|39.68|42.14|39.74|42.14|39.74|42.08|39.68|0
1648110470000|2022-03-24 08:27:50|42.16|39.76|42.14|39.74|42.16|39.76|42.14|39.74|0
1648110480000|2022-03-24 08:28:00|42.11|39.71|42.19|39.79|42.19|39.79|42.11|39.71|0
1648110490000|2022-03-24 08:28:10|42.22|39.82|42.27|39.87|42.27|39.87|42.19|39.79|0
1648110500000|2022-03-24 08:28:20|42.22|39.82|42.25|39.85|42.25|39.85|42.22|39.82|0
1648110510000|2022-03-24 08:28:30|42.19|39.79|42.19|39.79|42.19|39.79|42.19|39.79|0
1648110520000|2022-03-24 08:28:40|42.16|39.76|42.19|39.79|42.19|39.79|42.16|39.76|0
1648110530000|2022-03-24 08:28:50|42.27|39.87|42.27|39.87|42.3|39.9|42.27|39.87|0
1648110540000|2022-03-24 08:29:00|42.14|39.74|42.08|39.68|42.16|39.76|42.03|39.63|0
1648110550000|2022-03-24 08:29:10|42.03|39.63|42.11|39.71|42.14|39.74|42.03|39.63|0
1648110560000|2022-03-24 08:29:20|42.14|39.74|42.14|39.74|42.16|39.76|42.14|39.74|0
1648110570000|2022-03-24 08:29:30|42.11|39.71|42.11|39.71|42.11|39.71|42.11|39.71|0
1648110580000|2022-03-24 08:29:40|42.14|39.74|42.05|39.65|42.14|39.74|42.05|39.65|0
1648110590000|2022-03-24 08:29:50|42.08|39.68|42.05|39.65|42.08|39.68|42.05|39.65|0
1648110600000|2022-03-24 08:30:00|42.08|39.68|42.3|39.9|42.3|39.9|42.02|39.62|0
1648110610000|2022-03-24 08:30:10|42.25|39.85|42.3|39.9|42.3|39.9|42.25|39.85|0
1648110620000|2022-03-24 08:30:20|42.27|39.87|42.25|39.85|42.27|39.87|42.25|39.85|0
1648110630000|2022-03-24 08:30:30|42.27|39.87|42.25|39.85|42.3|39.9|42.25|39.85|0
1648110640000|2022-03-24 08:30:40|42.22|39.82|42.3|39.9|42.3|39.9|42.22|39.82|0
1648110650000|2022-03-24 08:30:50|42.52|40.12|42.36|39.96|42.52|40.12|42.36|39.96|0
1648110660000|2022-03-24 08:31:00|42.25|39.85|42.22|39.82|42.25|39.85|42.22|39.82|0
1648110670000|2022-03-24 08:31:10|42.25|39.85|42.3|39.9|42.3|39.9|42.25|39.85|0
1648110680000|2022-03-24 08:31:20|42.41|40.01|42.38|39.98|42.41|40.01|42.33|39.93|0
1648110690000|2022-03-24 08:31:30|42.47|40.07|42.66|40.26|42.75|40.35|42.47|40.07|0
1648110700000|2022-03-24 08:31:40|42.69|40.29|42.64|40.24|42.69|40.29|42.64|40.24|0
1648110710000|2022-03-24 08:31:50|42.66|40.26|42.72|40.32|42.72|40.32|42.66|40.26|0
1648110720000|2022-03-24 08:32:00|42.69|40.29|42.69|40.29|42.75|40.35|42.69|40.29|0
1648110730000|2022-03-24 08:32:10|42.75|40.35|42.83|40.43|42.83|40.43|42.75|40.35|0
1648110740000|2022-03-24 08:32:20|42.8|40.4|43|40.6|43.03|40.63|42.8|40.4|0
1648110750000|2022-03-24 08:32:30|43.05|40.65|43.2|40.8|43.2|40.8|43.05|40.65|0
1648110760000|2022-03-24 08:32:40|43.14|40.74|43.08|40.68|43.14|40.74|43.03|40.63|0
1648110770000|2022-03-24 08:32:50|43.03|40.63|42.75|40.35|43.03|40.63|42.69|40.29|0
1648110780000|2022-03-24 08:33:00|42.69|40.29|42.63|40.23|42.69|40.29|42.63|40.23|0
1648110790000|2022-03-24 08:33:10|42.69|40.29|42.69|40.29|42.72|40.32|42.69|40.29|0
1648110800000|2022-03-24 08:33:20|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1648110810000|2022-03-24 08:33:30|42.52|40.12|42.41|40.01|42.52|40.12|42.36|39.96|0
1648110820000|2022-03-24 08:33:40|42.38|39.98|42.24|39.84|42.38|39.98|42.24|39.84|0
1648110830000|2022-03-24 08:33:50|42.3|39.9|42.24|39.84|42.3|39.9|42.24|39.84|0
1648110840000|2022-03-24 08:34:00|42.3|39.9|42.41|40.01|42.41|40.01|42.3|39.9|0
1648110850000|2022-03-24 08:34:10|42.49|40.09|42.49|40.09|42.52|40.12|42.49|40.09|0
1648110860000|2022-03-24 08:34:20|42.47|40.07|42.36|39.96|42.47|40.07|42.33|39.93|0
1648110870000|2022-03-24 08:34:30|42.3|39.9|42.22|39.82|42.3|39.9|42.22|39.82|0
1648110880000|2022-03-24 08:34:40|42.24|39.84|42.3|39.9|42.3|39.9|42.24|39.84|0
1648110890000|2022-03-24 08:34:50|42.13|39.73|42.13|39.73|42.16|39.76|42.13|39.73|0
1648110900000|2022-03-24 08:35:00|42.22|39.82|42.24|39.84|42.3|39.9|42.22|39.82|0
1648110910000|2022-03-24 08:35:10|42.19|39.79|42.22|39.82|42.22|39.82|42.19|39.79|0
1648110920000|2022-03-24 08:35:20|42.24|39.84|42.41|40.01|42.41|40.01|42.24|39.84|0
1648110940000|2022-03-24 08:35:40|42.35|39.95|42.52|40.12|42.52|40.12|42.35|39.95|0
1648110950000|2022-03-24 08:35:50|42.58|40.18|42.63|40.23|42.63|40.23|42.58|40.18|0
1648110960000|2022-03-24 08:36:00|42.6|40.2|42.52|40.12|42.6|40.2|42.52|40.12|0
1648110970000|2022-03-24 08:36:10|42.49|40.09|42.58|40.18|42.6|40.2|42.49|40.09|0
1648110980000|2022-03-24 08:36:20|42.63|40.23|42.63|40.23|42.63|40.23|42.63|40.23|0
1648110990000|2022-03-24 08:36:30|42.6|40.2|42.52|40.12|42.6|40.2|42.52|40.12|0
1648111000000|2022-03-24 08:36:40|42.55|40.15|42.63|40.23|42.63|40.23|42.55|40.15|0
1648111010000|2022-03-24 08:36:50|42.6|40.2|42.72|40.32|42.72|40.32|42.6|40.2|0
1648111020000|2022-03-24 08:37:00|42.74|40.34|42.74|40.34|42.74|40.34|42.74|40.34|0
1648111030000|2022-03-24 08:37:10|42.97|40.57|42.97|40.57|42.97|40.57|42.91|40.51|0
1648111040000|2022-03-24 08:37:20|42.94|40.54|42.91|40.51|42.97|40.57|42.91|40.51|0
1648111050000|2022-03-24 08:37:30|42.97|40.57|42.97|40.57|43|40.6|42.97|40.57|0
1648111060000|2022-03-24 08:37:40|42.91|40.51|42.91|40.51|42.91|40.51|42.91|40.51|0
1648111070000|2022-03-24 08:37:50|42.97|40.57|42.91|40.51|42.97|40.57|42.91|40.51|0
1648111080000|2022-03-24 08:38:00|42.94|40.54|42.97|40.57|43|40.6|42.94|40.54|0
1648111090000|2022-03-24 08:38:10|43|40.6|42.91|40.51|43|40.6|42.91|40.51|0
1648111100000|2022-03-24 08:38:20|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1648111110000|2022-03-24 08:38:30|42.86|40.46|42.97|40.57|42.97|40.57|42.86|40.46|0
1648111120000|2022-03-24 08:38:40|42.94|40.54|42.97|40.57|43.02|40.62|42.94|40.54|0
1648111130000|2022-03-24 08:38:50|42.8|40.4|42.83|40.43|42.86|40.46|42.8|40.4|0
1648111140000|2022-03-24 08:39:00|42.74|40.34|42.74|40.34|42.74|40.34|42.74|40.34|0
1648111150000|2022-03-24 08:39:10|42.8|40.4|42.71|40.31|42.8|40.4|42.71|40.31|0
1648111160000|2022-03-24 08:39:20|42.83|40.43|42.8|40.4|42.83|40.43|42.8|40.4|0
1648111170000|2022-03-24 08:39:30|42.83|40.43|42.77|40.37|42.83|40.43|42.77|40.37|0
1648111180000|2022-03-24 08:39:40|42.8|40.4|42.74|40.34|42.8|40.4|42.74|40.34|0
1648111190000|2022-03-24 08:39:50|42.69|40.29|42.74|40.34|42.74|40.34|42.69|40.29|0
1648111200000|2022-03-24 08:40:00|42.8|40.4|42.71|40.31|42.8|40.4|42.71|40.31|0
1648111210000|2022-03-24 08:40:10|42.69|40.29|42.71|40.31|42.74|40.34|42.69|40.29|0
1648111220000|2022-03-24 08:40:20|42.69|40.29|42.69|40.29|42.69|40.29|42.66|40.26|0
1648111230000|2022-03-24 08:40:30|42.71|40.31|42.8|40.4|42.8|40.4|42.71|40.31|0
1648111240000|2022-03-24 08:40:40|42.83|40.43|42.8|40.4|42.83|40.43|42.8|40.4|0
1648111250000|2022-03-24 08:40:50|42.83|40.43|42.74|40.34|42.83|40.43|42.74|40.34|0
1648111260000|2022-03-24 08:41:00|42.69|40.29|42.74|40.34|42.74|40.34|42.69|40.29|0
1648111270000|2022-03-24 08:41:10|42.71|40.31|42.58|40.18|42.71|40.31|42.58|40.18|0
1648111280000|2022-03-24 08:41:20|42.63|40.23|42.58|40.18|42.63|40.23|42.58|40.18|0
1648111290000|2022-03-24 08:41:30|42.63|40.23|42.63|40.23|42.63|40.23|42.63|40.23|0
1648111300000|2022-03-24 08:41:40|42.58|40.18|42.63|40.23|42.63|40.23|42.58|40.18|0
1648111320000|2022-03-24 08:42:00|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1648111330000|2022-03-24 08:42:10|42.52|40.12|42.52|40.12|42.52|40.12|42.52|40.12|0
1648111340000|2022-03-24 08:42:20|42.55|40.15|42.46|40.06|42.55|40.15|42.46|40.06|0
1648111350000|2022-03-24 08:42:30|42.52|40.12|42.46|40.06|42.52|40.12|42.46|40.06|0
1648111360000|2022-03-24 08:42:40|42.52|40.12|42.46|40.06|42.52|40.12|42.46|40.06|0
1648111370000|2022-03-24 08:42:50|42.49|40.09|42.46|40.06|42.49|40.09|42.46|40.06|0
1648111380000|2022-03-24 08:43:00|42.52|40.12|42.55|40.15|42.57|40.17|42.52|40.12|0
1648111390000|2022-03-24 08:43:10|42.52|40.12|42.46|40.06|42.57|40.17|42.46|40.06|0
1648111400000|2022-03-24 08:43:20|42.43|40.03|42.41|40.01|42.43|40.03|42.41|40.01|0
1648111410000|2022-03-24 08:43:30|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1648111420000|2022-03-24 08:43:40|42.41|40.01|42.46|40.06|42.46|40.06|42.41|40.01|0
1648111430000|2022-03-24 08:43:50|42.49|40.09|42.46|40.06|42.49|40.09|42.46|40.06|0
1648111440000|2022-03-24 08:44:00|42.49|40.09|42.41|40.01|42.49|40.09|42.41|40.01|0
1648111450000|2022-03-24 08:44:10|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1648111460000|2022-03-24 08:44:20|42.38|39.98|42.41|40.01|42.41|40.01|42.35|39.95|0
1648111470000|2022-03-24 08:44:30|42.46|40.06|42.43|40.03|42.46|40.06|42.43|40.03|0
1648111480000|2022-03-24 08:44:40|42.46|40.06|42.46|40.06|42.46|40.06|42.41|40.01|0
1648111490000|2022-03-24 08:44:50|42.52|40.12|42.49|40.09|42.52|40.12|42.49|40.09|0
1648111500000|2022-03-24 08:45:00|42.52|40.12|42.49|40.09|42.52|40.12|42.49|40.09|0
1648111510000|2022-03-24 08:45:10|42.52|40.12|42.46|40.06|42.52|40.12|42.46|40.06|0
1648111520000|2022-03-24 08:45:20|42.49|40.09|42.49|40.09|42.49|40.09|42.43|40.03|0
1648111530000|2022-03-24 08:45:30|42.52|40.12|42.49|40.09|42.52|40.12|42.49|40.09|0
1648111540000|2022-03-24 08:45:40|42.52|40.12|42.46|40.06|42.52|40.12|42.46|40.06|0
1648111550000|2022-03-24 08:45:50|42.43|40.03|42.41|40.01|42.43|40.03|42.41|40.01|0
1648111560000|2022-03-24 08:46:00|42.38|39.98|42.41|40.01|42.41|40.01|42.38|39.98|0
1648111570000|2022-03-24 08:46:10|42.38|39.98|42.24|39.84|42.38|39.98|42.24|39.84|0
1648111580000|2022-03-24 08:46:20|42.27|39.87|42.24|39.84|42.27|39.87|42.24|39.84|0
1648111590000|2022-03-24 08:46:30|42.18|39.78|42.13|39.73|42.18|39.78|42.13|39.73|0
1648111600000|2022-03-24 08:46:40|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1648111610000|2022-03-24 08:46:50|42.16|39.76|42.13|39.73|42.16|39.76|42.13|39.73|0
1648111620000|2022-03-24 08:47:00|42.16|39.76|42.07|39.67|42.16|39.76|42.07|39.67|0
1648111630000|2022-03-24 08:47:10|42.13|39.73|42.04|39.64|42.13|39.73|42.04|39.64|0
1648111640000|2022-03-24 08:47:20|42.13|39.73|42.29|39.89|42.29|39.89|42.13|39.73|0
1648111650000|2022-03-24 08:47:30|42.32|39.92|42.29|39.89|42.32|39.92|42.29|39.89|0
1648111660000|2022-03-24 08:47:40|42.24|39.84|42.21|39.81|42.24|39.84|42.18|39.78|0
1648111670000|2022-03-24 08:47:50|42.24|39.84|42.24|39.84|42.24|39.84|42.18|39.78|0
1648111680000|2022-03-24 08:48:00|42.21|39.81|42.18|39.78|42.21|39.81|42.18|39.78|0
1648111690000|2022-03-24 08:48:10|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1648111700000|2022-03-24 08:48:20|42.21|39.81|42.29|39.89|42.29|39.89|42.18|39.78|0
1648111710000|2022-03-24 08:48:30|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1648111720000|2022-03-24 08:48:40|42.18|39.78|42.21|39.81|42.24|39.84|42.18|39.78|0
1648111730000|2022-03-24 08:48:50|42.24|39.84|42.21|39.81|42.24|39.84|42.21|39.81|0
1648111740000|2022-03-24 08:49:00|42.24|39.84|42.18|39.78|42.24|39.84|42.18|39.78|0
1648111790000|2022-03-24 08:49:50|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1648111800000|2022-03-24 08:50:00|42.18|39.78|42.29|39.89|42.29|39.89|42.18|39.78|0
1648111810000|2022-03-24 08:50:10|42.35|39.95|42.4|40|42.4|40|42.35|39.95|0
1648111820000|2022-03-24 08:50:20|42.38|39.98|42.38|39.98|42.38|39.98|42.35|39.95|0
1648111830000|2022-03-24 08:50:30|42.35|39.95|42.35|39.95|42.38|39.98|42.35|39.95|0
1648111840000|2022-03-24 08:50:40|42.29|39.89|42.35|39.95|42.35|39.95|42.29|39.89|0
1648111850000|2022-03-24 08:50:50|42.32|39.92|42.29|39.89|42.32|39.92|42.29|39.89|0
1648111860000|2022-03-24 08:51:00|42.35|39.95|42.35|39.95|42.35|39.95|42.32|39.92|0
1648111870000|2022-03-24 08:51:10|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1648111880000|2022-03-24 08:51:20|42.49|40.09|42.43|40.03|42.49|40.09|42.43|40.03|0
1648111890000|2022-03-24 08:51:30|42.35|39.95|42.29|39.89|42.35|39.95|42.29|39.89|0
1648111910000|2022-03-24 08:51:50|42.32|39.92|42.29|39.89|42.32|39.92|42.29|39.89|0
1648111920000|2022-03-24 08:52:00|42.4|40|42.4|40|42.4|40|42.4|40|0
1648111940000|2022-03-24 08:52:20|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1648111960000|2022-03-24 08:52:40|42.32|39.92|42.32|39.92|42.32|39.92|42.32|39.92|0
1648111970000|2022-03-24 08:52:50|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1648111980000|2022-03-24 08:53:00|42.24|39.84|42.29|39.89|42.29|39.89|42.24|39.84|0
1648111990000|2022-03-24 08:53:10|42.24|39.84|42.35|39.95|42.35|39.95|42.24|39.84|0
1648112000000|2022-03-24 08:53:20|42.29|39.89|42.37|39.97|42.37|39.97|42.29|39.89|0
1648112010000|2022-03-24 08:53:30|42.35|39.95|42.29|39.89|42.37|39.97|42.29|39.89|0
1648112020000|2022-03-24 08:53:40|42.26|39.86|42.29|39.89|42.29|39.89|42.26|39.86|0
1648112030000|2022-03-24 08:53:50|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1648112040000|2022-03-24 08:54:00|42.4|40|42.35|39.95|42.4|40|42.35|39.95|0
1648112050000|2022-03-24 08:54:10|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1648112060000|2022-03-24 08:54:20|42.4|40|42.4|40|42.4|40|42.4|40|0
1648112070000|2022-03-24 08:54:30|42.46|40.06|42.4|40|42.46|40.06|42.4|40|0
1648112080000|2022-03-24 08:54:40|42.35|39.95|42.4|40|42.4|40|42.35|39.95|0
1648112090000|2022-03-24 08:54:50|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1648112100000|2022-03-24 08:55:00|42.32|39.92|42.29|39.89|42.35|39.95|42.29|39.89|0
1648112110000|2022-03-24 08:55:10|42.26|39.86|42.4|40|42.4|40|42.26|39.86|0
1648112120000|2022-03-24 08:55:20|42.43|40.03|42.46|40.06|42.46|40.06|42.4|40|0
1648112130000|2022-03-24 08:55:30|42.51|40.11|42.46|40.06|42.51|40.11|42.46|40.06|0
1648112140000|2022-03-24 08:55:40|42.57|40.17|42.57|40.17|42.57|40.17|42.57|40.17|0
1648112150000|2022-03-24 08:55:50|42.6|40.2|42.6|40.2|42.63|40.23|42.6|40.2|0
1648112160000|2022-03-24 08:56:00|42.63|40.23|42.74|40.34|42.74|40.34|42.63|40.23|0
1648112170000|2022-03-24 08:56:10|42.76|40.36|42.76|40.36|42.79|40.39|42.76|40.36|0
1648112180000|2022-03-24 08:56:20|42.71|40.31|42.63|40.23|42.71|40.31|42.6|40.2|0
1648112190000|2022-03-24 08:56:30|42.65|40.25|42.65|40.25|42.65|40.25|42.63|40.23|0
1648112200000|2022-03-24 08:56:40|42.68|40.28|42.71|40.31|42.71|40.31|42.65|40.25|0
1648112210000|2022-03-24 08:56:50|42.65|40.25|42.57|40.17|42.65|40.25|42.57|40.17|0
1648112220000|2022-03-24 08:57:00|42.6|40.2|42.68|40.28|42.68|40.28|42.6|40.2|0
1648112230000|2022-03-24 08:57:10|42.62|40.22|42.71|40.31|42.71|40.31|42.62|40.22|0
1648112240000|2022-03-24 08:57:20|42.74|40.34|42.79|40.39|42.79|40.39|42.68|40.28|0
1648112250000|2022-03-24 08:57:30|42.71|40.31|42.74|40.34|42.74|40.34|42.71|40.31|0
1648112260000|2022-03-24 08:57:40|42.71|40.31|42.71|40.31|42.71|40.31|42.71|40.31|0
1648112270000|2022-03-24 08:57:50|42.68|40.28|42.74|40.34|42.74|40.34|42.68|40.28|0
1648112280000|2022-03-24 08:58:00|42.71|40.31|42.57|40.17|42.71|40.31|42.57|40.17|0
1648112290000|2022-03-24 08:58:10|42.51|40.11|42.46|40.06|42.54|40.14|42.46|40.06|0
1648112300000|2022-03-24 08:58:20|42.51|40.11|42.51|40.11|42.54|40.14|42.51|40.11|0
1648112310000|2022-03-24 08:58:30|42.54|40.14|42.51|40.11|42.6|40.2|42.51|40.11|0
1648112320000|2022-03-24 08:58:40|42.48|40.08|42.51|40.11|42.51|40.11|42.48|40.08|0
1648112330000|2022-03-24 08:58:50|42.48|40.08|42.51|40.11|42.51|40.11|42.48|40.08|0
1648112340000|2022-03-24 08:59:00|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1648112350000|2022-03-24 08:59:10|42.51|40.11|42.4|40|42.51|40.11|42.4|40|0
1648112370000|2022-03-24 08:59:30|42.35|39.95|42.35|39.95|42.4|40|42.35|39.95|0
1648112380000|2022-03-24 08:59:40|42.4|40|42.37|39.97|42.4|40|42.37|39.97|0
1648112390000|2022-03-24 08:59:50|42.4|40|42.4|40|42.4|40|42.4|40|0
1648112400000|2022-03-24 09:00:00|42.46|40.06|42.35|39.95|42.46|40.06|42.35|39.95|0
1648112410000|2022-03-24 09:00:10|42.4|40|42.34|39.94|42.4|40|42.29|39.89|0
1648112430000|2022-03-24 09:00:30|42.29|39.89|42.34|39.94|42.4|40|42.29|39.89|0
1648112450000|2022-03-24 09:00:50|42.29|39.89|42.4|40|42.4|40|42.29|39.89|0
1648112460000|2022-03-24 09:01:00|42.37|39.97|42.46|40.06|42.46|40.06|42.37|39.97|0
1648112470000|2022-03-24 09:01:10|42.51|40.11|42.51|40.11|42.51|40.11|42.51|40.11|0
1648112480000|2022-03-24 09:01:20|42.54|40.14|42.59|40.19|42.59|40.19|42.54|40.14|0
1648112490000|2022-03-24 09:01:30|42.57|40.17|42.73|40.33|42.73|40.33|42.57|40.17|0
1648112500000|2022-03-24 09:01:40|42.71|40.31|42.62|40.22|42.71|40.31|42.62|40.22|0
1648112510000|2022-03-24 09:01:50|42.57|40.17|42.65|40.25|42.65|40.25|42.57|40.17|0
1648112520000|2022-03-24 09:02:00|42.68|40.28|42.73|40.33|42.73|40.33|42.68|40.28|0
1648112530000|2022-03-24 09:02:10|42.76|40.36|42.76|40.36|42.76|40.36|42.76|40.36|0
1648112540000|2022-03-24 09:02:20|42.71|40.31|42.79|40.39|42.79|40.39|42.71|40.31|0
1648112550000|2022-03-24 09:02:30|42.85|40.45|42.93|40.53|42.99|40.59|42.85|40.45|0
1648112560000|2022-03-24 09:02:40|42.87|40.47|42.9|40.5|42.9|40.5|42.85|40.45|0
1648112570000|2022-03-24 09:02:50|42.93|40.53|42.99|40.59|42.99|40.59|42.9|40.5|0
1648112580000|2022-03-24 09:03:00|43.01|40.61|42.9|40.5|43.01|40.61|42.9|40.5|0
1648112590000|2022-03-24 09:03:10|42.85|40.45|42.85|40.45|42.9|40.5|42.85|40.45|0
1648112600000|2022-03-24 09:03:20|42.87|40.47|42.96|40.56|42.96|40.56|42.85|40.45|0
1648112610000|2022-03-24 09:03:30|42.9|40.5|42.9|40.5|42.9|40.5|42.9|40.5|0
1648112620000|2022-03-24 09:03:40|42.85|40.45|42.85|40.45|42.85|40.45|42.85|40.45|0
1648112630000|2022-03-24 09:03:50|42.9|40.5|42.85|40.45|42.9|40.5|42.85|40.45|0
1648112640000|2022-03-24 09:04:00|42.96|40.56|43.01|40.61|43.01|40.61|42.93|40.53|0
1648112650000|2022-03-24 09:04:10|43.04|40.64|43.01|40.61|43.04|40.64|43.01|40.61|0
1648112660000|2022-03-24 09:04:20|43.04|40.64|43.07|40.67|43.07|40.67|43.01|40.61|0
1648112670000|2022-03-24 09:04:30|43.04|40.64|42.98|40.58|43.07|40.67|42.98|40.58|0
1648112680000|2022-03-24 09:04:40|43.01|40.61|42.96|40.56|43.01|40.61|42.96|40.56|0
1648112690000|2022-03-24 09:04:50|42.9|40.5|42.9|40.5|42.96|40.56|42.9|40.5|0
1648112700000|2022-03-24 09:05:00|42.73|40.33|42.62|40.22|42.73|40.33|42.62|40.22|0
1648112710000|2022-03-24 09:05:10|42.59|40.19|42.57|40.17|42.59|40.19|42.57|40.17|0
1648112720000|2022-03-24 09:05:20|42.51|40.11|42.57|40.17|42.57|40.17|42.51|40.11|0
1648112730000|2022-03-24 09:05:30|42.51|40.11|42.68|40.28|42.68|40.28|42.51|40.11|0
1648112740000|2022-03-24 09:05:40|42.79|40.39|42.96|40.56|42.96|40.56|42.79|40.39|0
1648112750000|2022-03-24 09:05:50|43.01|40.61|43.07|40.67|43.07|40.67|43.01|40.61|0
1648112760000|2022-03-24 09:06:00|43.13|40.73|43.13|40.73|43.13|40.73|43.13|40.73|0
1648112770000|2022-03-24 09:06:10|43.07|40.67|42.84|40.44|43.07|40.67|42.84|40.44|0
1648112780000|2022-03-24 09:06:20|42.9|40.5|42.9|40.5|42.9|40.5|42.9|40.5|0
1648112790000|2022-03-24 09:06:30|42.93|40.53|42.9|40.5|42.93|40.53|42.9|40.5|0
1648112800000|2022-03-24 09:06:40|42.84|40.44|43.33|40.93|43.36|40.96|42.84|40.44|0
1648112810000|2022-03-24 09:06:50|43.31|40.91|43.25|40.85|43.31|40.91|43.19|40.79|0
1648112820000|2022-03-24 09:07:00|43.31|40.91|42.63|40.23|43.31|40.91|42.63|40.23|0
1648112830000|2022-03-24 09:07:10|42.6|40.2|42.52|40.12|42.6|40.2|42.49|40.09|0
1648112840000|2022-03-24 09:07:20|42.55|40.15|42.55|40.15|42.55|40.15|42.49|40.09|0
1648112850000|2022-03-24 09:07:30|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1648112860000|2022-03-24 09:07:40|42.44|40.04|42.44|40.04|42.49|40.09|42.44|40.04|0
1648112870000|2022-03-24 09:07:50|42.6|40.2|42.66|40.26|42.66|40.26|42.6|40.2|0
1648112880000|2022-03-24 09:08:00|42.63|40.23|42.6|40.2|42.63|40.23|42.6|40.2|0
1648112890000|2022-03-24 09:08:10|42.55|40.15|42.6|40.2|42.6|40.2|42.55|40.15|0
1648112900000|2022-03-24 09:08:20|42.63|40.23|42.63|40.23|42.66|40.26|42.63|40.23|0
1648112910000|2022-03-24 09:08:30|42.6|40.2|42.63|40.23|42.63|40.23|42.6|40.2|0
1648112920000|2022-03-24 09:08:40|42.66|40.26|42.66|40.26|42.66|40.26|42.66|40.26|0
1648112930000|2022-03-24 09:08:50|42.55|40.15|42.55|40.15|42.55|40.15|42.55|40.15|0
1648112940000|2022-03-24 09:09:00|42.57|40.17|42.55|40.15|42.6|40.2|42.55|40.15|0
1648112950000|2022-03-24 09:09:10|42.49|40.09|42.44|40.04|42.49|40.09|42.44|40.04|0
1648112960000|2022-03-24 09:09:20|42.43|40.03|42.49|40.09|42.49|40.09|42.43|40.03|0
1648112970000|2022-03-24 09:09:30|42.46|40.06|42.43|40.03|42.46|40.06|42.43|40.03|0
1648112980000|2022-03-24 09:09:40|42.6|40.2|42.6|40.2|42.6|40.2|42.55|40.15|0
1648112990000|2022-03-24 09:09:50|42.55|40.15|42.52|40.12|42.55|40.15|42.52|40.12|0
1648113000000|2022-03-24 09:10:00|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1648113010000|2022-03-24 09:10:10|42.43|40.03|42.32|39.92|42.43|40.03|42.32|39.92|0
1648113020000|2022-03-24 09:10:20|42.27|39.87|42.27|39.87|42.27|39.87|42.27|39.87|0
1648113030000|2022-03-24 09:10:30|42.32|39.92|42.27|39.87|42.32|39.92|42.27|39.87|0
1648113050000|2022-03-24 09:10:50|42.32|39.92|42.32|39.92|42.32|39.92|42.32|39.92|0
1648113060000|2022-03-24 09:11:00|42.35|39.95|42.32|39.92|42.35|39.95|42.32|39.92|0
1648113080000|2022-03-24 09:11:20|42.35|39.95|42.43|40.03|42.43|40.03|42.35|39.95|0
1648113090000|2022-03-24 09:11:30|42.38|39.98|42.43|40.03|42.43|40.03|42.38|39.98|0
1648113100000|2022-03-24 09:11:40|42.35|39.95|42.41|40.01|42.41|40.01|42.35|39.95|0
1648113110000|2022-03-24 09:11:50|42.38|39.98|42.35|39.95|42.38|39.98|42.32|39.92|0
1648113120000|2022-03-24 09:12:00|42.4|40|42.46|40.06|42.46|40.06|42.4|40|0
1648113130000|2022-03-24 09:12:10|42.43|40.03|42.43|40.03|42.46|40.06|42.43|40.03|0
1648113140000|2022-03-24 09:12:20|42.46|40.06|42.55|40.15|42.55|40.15|42.46|40.06|0
1648113150000|2022-03-24 09:12:30|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1648113160000|2022-03-24 09:12:40|42.55|40.15|42.55|40.15|42.55|40.15|42.52|40.12|0
1648113170000|2022-03-24 09:12:50|42.6|40.2|42.55|40.15|42.6|40.2|42.55|40.15|0
1648113180000|2022-03-24 09:13:00|42.49|40.09|42.4|40|42.49|40.09|42.4|40|0
1648113190000|2022-03-24 09:13:10|42.43|40.03|42.49|40.09|42.49|40.09|42.43|40.03|0
1648113220000|2022-03-24 09:13:40|42.52|40.12|42.63|40.23|42.63|40.23|42.52|40.12|0
1648113230000|2022-03-24 09:13:50|42.6|40.2|42.54|40.14|42.6|40.2|42.54|40.14|0
1648113240000|2022-03-24 09:14:00|42.57|40.17|42.54|40.14|42.57|40.17|42.54|40.14|0
1648113250000|2022-03-24 09:14:10|42.57|40.17|42.6|40.2|42.6|40.2|42.57|40.17|0
1648113270000|2022-03-24 09:14:30|42.66|40.26|42.66|40.26|42.66|40.26|42.66|40.26|0
1648113280000|2022-03-24 09:14:40|42.63|40.23|42.66|40.26|42.66|40.26|42.63|40.23|0
1648113290000|2022-03-24 09:14:50|42.71|40.31|42.77|40.37|42.77|40.37|42.71|40.31|0
1648113300000|2022-03-24 09:15:00|42.71|40.31|42.66|40.26|42.71|40.31|42.66|40.26|0
1648113310000|2022-03-24 09:15:10|42.6|40.2|42.63|40.23|42.63|40.23|42.6|40.2|0
1648113320000|2022-03-24 09:15:20|42.6|40.2|42.6|40.2|42.6|40.2|42.6|40.2|0
1648113330000|2022-03-24 09:15:30|42.43|40.03|42.49|40.09|42.49|40.09|42.43|40.03|0
1648113340000|2022-03-24 09:15:40|42.54|40.14|42.57|40.17|42.57|40.17|42.54|40.14|0
1648113350000|2022-03-24 09:15:50|42.51|40.11|42.54|40.14|42.54|40.14|42.49|40.09|0
1648113360000|2022-03-24 09:16:00|42.6|40.2|42.63|40.23|42.63|40.23|42.57|40.17|0
1648113370000|2022-03-24 09:16:10|42.66|40.26|42.46|40.06|42.66|40.26|42.46|40.06|0
1648113380000|2022-03-24 09:16:20|42.49|40.09|42.49|40.09|42.49|40.09|42.46|40.06|0
1648113390000|2022-03-24 09:16:30|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1648113400000|2022-03-24 09:16:40|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1648113410000|2022-03-24 09:16:50|42.54|40.14|42.54|40.14|42.54|40.14|42.54|40.14|0
1648113420000|2022-03-24 09:17:00|42.49|40.09|42.54|40.14|42.54|40.14|42.49|40.09|0
1648113430000|2022-03-24 09:17:10|42.49|40.09|42.54|40.14|42.54|40.14|42.49|40.09|0
1648113440000|2022-03-24 09:17:20|42.49|40.09|42.51|40.11|42.51|40.11|42.49|40.09|0
1648113450000|2022-03-24 09:17:30|42.54|40.14|42.54|40.14|42.54|40.14|42.54|40.14|0
1648113460000|2022-03-24 09:17:40|42.49|40.09|42.43|40.03|42.49|40.09|42.43|40.03|0
1648113470000|2022-03-24 09:17:50|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1648113490000|2022-03-24 09:18:10|42.43|40.03|42.46|40.06|42.49|40.09|42.43|40.03|0
1648113500000|2022-03-24 09:18:20|42.43|40.03|42.43|40.03|42.46|40.06|42.43|40.03|0
1648113510000|2022-03-24 09:18:30|42.46|40.06|42.54|40.14|42.54|40.14|42.46|40.06|0
1648113520000|2022-03-24 09:18:40|42.51|40.11|42.51|40.11|42.51|40.11|42.51|40.11|0
1648113530000|2022-03-24 09:18:50|42.46|40.06|42.49|40.09|42.49|40.09|42.43|40.03|0
1648113540000|2022-03-24 09:19:00|42.46|40.06|42.43|40.03|42.46|40.06|42.43|40.03|0
1648113550000|2022-03-24 09:19:10|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1648113560000|2022-03-24 09:19:20|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1648113570000|2022-03-24 09:19:30|42.43|40.03|42.51|40.11|42.51|40.11|42.43|40.03|0
1648113580000|2022-03-24 09:19:40|42.49|40.09|42.51|40.11|42.51|40.11|42.49|40.09|0
1648113590000|2022-03-24 09:19:50|42.54|40.14|42.57|40.17|42.57|40.17|42.54|40.14|0
1648113600000|2022-03-24 09:20:00|42.6|40.2|42.6|40.2|42.6|40.2|42.6|40.2|0
1648113610000|2022-03-24 09:20:10|42.54|40.14|42.62|40.22|42.62|40.22|42.54|40.14|0
1648113620000|2022-03-24 09:20:20|42.6|40.2|42.71|40.31|42.71|40.31|42.6|40.2|0
1648113630000|2022-03-24 09:20:30|42.65|40.25|42.54|40.14|42.65|40.25|42.54|40.14|0
1648113640000|2022-03-24 09:20:40|42.57|40.17|42.57|40.17|42.57|40.17|42.57|40.17|0
1648113650000|2022-03-24 09:20:50|42.6|40.2|42.54|40.14|42.6|40.2|42.54|40.14|0
1648113660000|2022-03-24 09:21:00|42.6|40.2|42.54|40.14|42.6|40.2|42.54|40.14|0
1648113670000|2022-03-24 09:21:10|42.49|40.09|42.49|40.09|42.54|40.14|42.49|40.09|0
1648113680000|2022-03-24 09:21:20|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1648113690000|2022-03-24 09:21:30|42.49|40.09|42.43|40.03|42.51|40.11|42.43|40.03|0
1648113700000|2022-03-24 09:21:40|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1648113710000|2022-03-24 09:21:50|42.32|39.92|42.35|39.95|42.37|39.97|42.32|39.92|0
1648113720000|2022-03-24 09:22:00|42.37|39.97|42.32|39.92|42.37|39.97|42.32|39.92|0
1648113730000|2022-03-24 09:22:10|42.35|39.95|42.37|39.97|42.37|39.97|42.32|39.92|0
1648113740000|2022-03-24 09:22:20|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1648113750000|2022-03-24 09:22:30|42.37|39.97|42.32|39.92|42.37|39.97|42.32|39.92|0
1648113760000|2022-03-24 09:22:40|42.21|39.81|42.21|39.81|42.21|39.81|42.21|39.81|0
1648113770000|2022-03-24 09:22:50|42.26|39.86|42.32|39.92|42.32|39.92|42.26|39.86|0
1648113780000|2022-03-24 09:23:00|42.4|40|42.37|39.97|42.43|40.03|42.37|39.97|0
1648113790000|2022-03-24 09:23:10|42.43|40.03|42.37|39.97|42.43|40.03|42.37|39.97|0
1648113800000|2022-03-24 09:23:20|42.43|40.03|42.32|39.92|42.43|40.03|42.32|39.92|0
1648113810000|2022-03-24 09:23:30|42.26|39.86|42.32|39.92|42.32|39.92|42.26|39.86|0
1648113820000|2022-03-24 09:23:40|42.21|39.81|42.21|39.81|42.26|39.86|42.21|39.81|0
1648113840000|2022-03-24 09:24:00|42.23|39.83|42.26|39.86|42.26|39.86|42.21|39.81|0
1648113850000|2022-03-24 09:24:10|42.21|39.81|42.21|39.81|42.21|39.81|42.21|39.81|0
1648113860000|2022-03-24 09:24:20|42.23|39.83|42.23|39.83|42.23|39.83|42.23|39.83|0
1648113870000|2022-03-24 09:24:30|42.21|39.81|42.21|39.81|42.21|39.81|42.21|39.81|0
1648113880000|2022-03-24 09:24:40|42.15|39.75|42.21|39.81|42.21|39.81|42.15|39.75|0
1648113890000|2022-03-24 09:24:50|42.15|39.75|42.15|39.75|42.15|39.75|42.04|39.64|0
1648113900000|2022-03-24 09:25:00|42.12|39.72|42.07|39.67|42.12|39.72|42.07|39.67|0
1648113910000|2022-03-24 09:25:10|42.1|39.7|42.18|39.78|42.18|39.78|42.1|39.7|0
1648113920000|2022-03-24 09:25:20|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1648113930000|2022-03-24 09:25:30|42.1|39.7|42.15|39.75|42.15|39.75|42.1|39.7|0
1648113940000|2022-03-24 09:25:40|42.04|39.64|42.15|39.75|42.15|39.75|42.04|39.64|0
1648113950000|2022-03-24 09:25:50|42.12|39.72|42.1|39.7|42.15|39.75|42.1|39.7|0
1648113960000|2022-03-24 09:26:00|42.12|39.72|42.07|39.67|42.12|39.72|42.04|39.64|0
1648113970000|2022-03-24 09:26:10|42.09|39.69|42.09|39.69|42.09|39.69|42.09|39.69|0
1648113990000|2022-03-24 09:26:30|42.12|39.72|42.09|39.69|42.12|39.72|42.09|39.69|0
1648114000000|2022-03-24 09:26:40|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1648114010000|2022-03-24 09:26:50|42.09|39.69|42.09|39.69|42.09|39.69|42.09|39.69|0
1648114040000|2022-03-24 09:27:20|42.07|39.67|42.04|39.64|42.07|39.67|42.04|39.64|0
1648114080000|2022-03-24 09:28:00|41.98|39.58|41.98|39.58|41.98|39.58|41.98|39.58|0
1648114090000|2022-03-24 09:28:10|42.01|39.61|42.04|39.64|42.04|39.64|41.98|39.58|0
1648114100000|2022-03-24 09:28:20|42.09|39.69|42.15|39.75|42.15|39.75|42.09|39.69|0
1648114110000|2022-03-24 09:28:30|42.09|39.69|42.09|39.69|42.15|39.75|42.09|39.69|0
1648114130000|2022-03-24 09:28:50|42.15|39.75|42.09|39.69|42.15|39.75|42.09|39.69|0
1648114140000|2022-03-24 09:29:00|42.12|39.72|42.15|39.75|42.15|39.75|42.12|39.72|0
1648114150000|2022-03-24 09:29:10|42.09|39.69|42.09|39.69|42.09|39.69|42.09|39.69|0
1648114160000|2022-03-24 09:29:20|42.04|39.64|42.09|39.69|42.09|39.69|42.04|39.64|0
1648114170000|2022-03-24 09:29:30|42.04|39.64|41.98|39.58|42.06|39.66|41.98|39.58|0
1648114180000|2022-03-24 09:29:40|42.01|39.61|42.04|39.64|42.04|39.64|42.01|39.61|0
1648114190000|2022-03-24 09:29:50|42.06|39.66|42.01|39.61|42.06|39.66|42.01|39.61|0
1648114200000|2022-03-24 09:30:00|42.04|39.64|42.04|39.64|42.04|39.64|42.04|39.64|0
1648114210000|2022-03-24 09:30:10|42.09|39.69|42.06|39.66|42.15|39.75|42.06|39.66|0
1648114220000|2022-03-24 09:30:20|42.09|39.69|42.09|39.69|42.09|39.69|42.09|39.69|0
1648114240000|2022-03-24 09:30:40|42.15|39.75|42.09|39.69|42.15|39.75|42.09|39.69|0
1648114250000|2022-03-24 09:30:50|42.04|39.64|42.04|39.64|42.04|39.64|42.04|39.64|0
1648114260000|2022-03-24 09:31:00|41.98|39.58|41.98|39.58|42.04|39.64|41.98|39.58|0
1648114280000|2022-03-24 09:31:20|42.04|39.64|42.09|39.69|42.09|39.69|42.04|39.64|0
1648114290000|2022-03-24 09:31:30|42.04|39.64|42.09|39.69|42.09|39.69|42.01|39.61|0
1648114300000|2022-03-24 09:31:40|42.04|39.64|42.06|39.66|42.09|39.69|42.04|39.64|0
1648114310000|2022-03-24 09:31:50|42.04|39.64|41.98|39.58|42.04|39.64|41.98|39.58|0
1648114340000|2022-03-24 09:32:20|41.93|39.53|41.98|39.58|41.98|39.58|41.93|39.53|0
1648114350000|2022-03-24 09:32:30|41.93|39.53|41.93|39.53|41.93|39.53|41.93|39.53|0
1648114360000|2022-03-24 09:32:40|41.98|39.58|42.01|39.61|42.01|39.61|41.98|39.58|0
1648114370000|2022-03-24 09:32:50|41.98|39.58|41.98|39.58|41.98|39.58|41.98|39.58|0
1648114390000|2022-03-24 09:33:10|42.01|39.61|41.98|39.58|42.01|39.61|41.98|39.58|0
1648114400000|2022-03-24 09:33:20|42.04|39.64|42.15|39.75|42.15|39.75|42.04|39.64|0
1648114410000|2022-03-24 09:33:30|42.12|39.72|42.09|39.69|42.12|39.72|42.09|39.69|0
1648114420000|2022-03-24 09:33:40|42.15|39.75|42.2|39.8|42.2|39.8|42.12|39.72|0
1648114430000|2022-03-24 09:33:50|42.23|39.83|42.34|39.94|42.37|39.97|42.23|39.83|0
1648114440000|2022-03-24 09:34:00|42.31|39.91|42.31|39.91|42.4|40|42.31|39.91|0
1648114450000|2022-03-24 09:34:10|42.34|39.94|42.34|39.94|42.37|39.97|42.34|39.94|0
1648114460000|2022-03-24 09:34:20|42.31|39.91|42.42|40.02|42.42|40.02|42.31|39.91|0
1648114470000|2022-03-24 09:34:30|42.45|40.05|42.42|40.02|42.45|40.05|42.42|40.02|0
1648114480000|2022-03-24 09:34:40|42.37|39.97|42.37|39.97|42.42|40.02|42.37|39.97|0
1648114490000|2022-03-24 09:34:50|42.45|40.05|42.48|40.08|42.48|40.08|42.45|40.05|0
1648114500000|2022-03-24 09:35:00|42.51|40.11|42.48|40.08|42.51|40.11|42.48|40.08|0
1648114510000|2022-03-24 09:35:10|42.54|40.14|42.42|40.02|42.54|40.14|42.42|40.02|0
1648114520000|2022-03-24 09:35:20|42.45|40.05|42.45|40.05|42.48|40.08|42.42|40.02|0
1648114530000|2022-03-24 09:35:30|42.48|40.08|42.42|40.02|42.48|40.08|42.42|40.02|0
1648114540000|2022-03-24 09:35:40|42.4|40|42.42|40.02|42.42|40.02|42.4|40|0
1648114550000|2022-03-24 09:35:50|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1648114570000|2022-03-24 09:36:10|42.31|39.91|42.37|39.97|42.37|39.97|42.31|39.91|0
1648114580000|2022-03-24 09:36:20|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1648114590000|2022-03-24 09:36:30|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1648114600000|2022-03-24 09:36:40|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1648114610000|2022-03-24 09:36:50|42.31|39.91|42.31|39.91|42.31|39.91|42.31|39.91|0
1648114620000|2022-03-24 09:37:00|42.2|39.8|42.23|39.83|42.23|39.83|42.2|39.8|0
1648114630000|2022-03-24 09:37:10|42.26|39.86|42.26|39.86|42.26|39.86|42.26|39.86|0
1648114640000|2022-03-24 09:37:20|42.23|39.83|42.28|39.88|42.31|39.91|42.23|39.83|0
1648114650000|2022-03-24 09:37:30|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1648114660000|2022-03-24 09:37:40|42.26|39.86|42.31|39.91|42.31|39.91|42.26|39.86|0
1648114670000|2022-03-24 09:37:50|42.26|39.86|42.2|39.8|42.26|39.86|42.2|39.8|0
1648114720000|2022-03-24 09:38:40|42.17|39.77|42.2|39.8|42.2|39.8|42.15|39.75|0
1648114740000|2022-03-24 09:39:00|42.17|39.77|42.17|39.77|42.2|39.8|42.17|39.77|0
1648114750000|2022-03-24 09:39:10|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1648114760000|2022-03-24 09:39:20|42.2|39.8|42.17|39.77|42.2|39.8|42.17|39.77|0
1648114770000|2022-03-24 09:39:30|42.2|39.8|42.14|39.74|42.2|39.8|42.14|39.74|0
1648114780000|2022-03-24 09:39:40|42.17|39.77|42.2|39.8|42.2|39.8|42.17|39.77|0
1648114790000|2022-03-24 09:39:50|42.31|39.91|42.31|39.91|42.31|39.91|42.28|39.88|0
1648114800000|2022-03-24 09:40:00|42.23|39.83|42.31|39.91|42.31|39.91|42.23|39.83|0
1648114810000|2022-03-24 09:40:10|42.26|39.86|42.26|39.86|42.26|39.86|42.26|39.86|0
1648114820000|2022-03-24 09:40:20|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1648114880000|2022-03-24 09:41:20|42.23|39.83|42.23|39.83|42.23|39.83|42.23|39.83|0
1648114890000|2022-03-24 09:41:30|42.2|39.8|42.23|39.83|42.26|39.86|42.2|39.8|0
1648114900000|2022-03-24 09:41:40|42.2|39.8|42.14|39.74|42.2|39.8|42.14|39.74|0
1648114940000|2022-03-24 09:42:20|42.2|39.8|42.2|39.8|42.2|39.8|42.17|39.77|0
1648114950000|2022-03-24 09:42:30|42.14|39.74|42.17|39.77|42.17|39.77|42.14|39.74|0
1648114960000|2022-03-24 09:42:40|42.14|39.74|42.2|39.8|42.2|39.8|42.14|39.74|0
1648114990000|2022-03-24 09:43:10|42.09|39.69|42.09|39.69|42.09|39.69|42.09|39.69|0
1648115000000|2022-03-24 09:43:20|42.14|39.74|42.17|39.77|42.17|39.77|42.14|39.74|0
1648115010000|2022-03-24 09:43:30|42.2|39.8|42.2|39.8|42.2|39.8|42.14|39.74|0
1648115020000|2022-03-24 09:43:40|42.17|39.77|42.14|39.74|42.17|39.77|42.14|39.74|0
1648115050000|2022-03-24 09:44:10|42.17|39.77|42.14|39.74|42.17|39.77|42.14|39.74|0
1648115060000|2022-03-24 09:44:20|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1648115080000|2022-03-24 09:44:40|42.14|39.74|42.2|39.8|42.2|39.8|42.14|39.74|0
1648115090000|2022-03-24 09:44:50|42.25|39.85|42.2|39.8|42.25|39.85|42.2|39.8|0
1648115100000|2022-03-24 09:45:00|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1648115120000|2022-03-24 09:45:20|42.09|39.69|42.09|39.69|42.09|39.69|42.09|39.69|0
1648115140000|2022-03-24 09:45:40|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1648115150000|2022-03-24 09:45:50|42.11|39.71|42.11|39.71|42.14|39.74|42.11|39.71|0
1648115160000|2022-03-24 09:46:00|42.14|39.74|42.11|39.71|42.14|39.74|42.09|39.69|0
1648115170000|2022-03-24 09:46:10|42.09|39.69|42.09|39.69|42.09|39.69|42.03|39.63|0
1648115180000|2022-03-24 09:46:20|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1648115190000|2022-03-24 09:46:30|42.2|39.8|42.14|39.74|42.2|39.8|42.14|39.74|0
1648115200000|2022-03-24 09:46:40|42.17|39.77|42.17|39.77|42.17|39.77|42.17|39.77|0
1648115210000|2022-03-24 09:46:50|42.2|39.8|42.2|39.8|42.2|39.8|42.14|39.74|0
1648115220000|2022-03-24 09:47:00|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1648115230000|2022-03-24 09:47:10|42.2|39.8|42.25|39.85|42.31|39.91|42.2|39.8|0
1648115240000|2022-03-24 09:47:20|42.31|39.91|42.31|39.91|42.31|39.91|42.31|39.91|0
1648115250000|2022-03-24 09:47:30|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1648115260000|2022-03-24 09:47:40|42.31|39.91|42.28|39.88|42.31|39.91|42.28|39.88|0
1648115270000|2022-03-24 09:47:50|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1648115280000|2022-03-24 09:48:00|42.28|39.88|42.25|39.85|42.28|39.88|42.25|39.85|0
1648115290000|2022-03-24 09:48:10|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1648115300000|2022-03-24 09:48:20|42.22|39.82|42.25|39.85|42.25|39.85|42.2|39.8|0
1648115310000|2022-03-24 09:48:30|42.22|39.82|42.2|39.8|42.22|39.82|42.2|39.8|0
1648115320000|2022-03-24 09:48:40|42.14|39.74|42.2|39.8|42.2|39.8|42.14|39.74|0
1648115330000|2022-03-24 09:48:50|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1648115340000|2022-03-24 09:49:00|42.28|39.88|42.28|39.88|42.28|39.88|42.28|39.88|0
1648115350000|2022-03-24 09:49:10|42.31|39.91|42.36|39.96|42.36|39.96|42.31|39.91|0
1648115380000|2022-03-24 09:49:40|42.33|39.93|42.31|39.91|42.33|39.93|42.31|39.91|0
1648115390000|2022-03-24 09:49:50|42.25|39.85|42.28|39.88|42.28|39.88|42.25|39.85|0
1648115400000|2022-03-24 09:50:00|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1648115410000|2022-03-24 09:50:10|42.28|39.88|42.28|39.88|42.28|39.88|42.28|39.88|0
1648115420000|2022-03-24 09:50:20|42.31|39.91|42.25|39.85|42.31|39.91|42.25|39.85|0
1648115430000|2022-03-24 09:50:30|42.2|39.8|42.25|39.85|42.25|39.85|42.2|39.8|0
1648115440000|2022-03-24 09:50:40|42.22|39.82|42.2|39.8|42.22|39.82|42.2|39.8|0
1648115450000|2022-03-24 09:50:50|42.25|39.85|42.25|39.85|42.25|39.85|42.22|39.82|0
1648115460000|2022-03-24 09:51:00|42.22|39.82|42.2|39.8|42.25|39.85|42.2|39.8|0
1648115470000|2022-03-24 09:51:10|42.25|39.85|42.2|39.8|42.25|39.85|42.2|39.8|0
1648115480000|2022-03-24 09:51:20|42.25|39.85|42.2|39.8|42.25|39.85|42.2|39.8|0
1648115490000|2022-03-24 09:51:30|42.25|39.85|42.25|39.85|42.25|39.85|42.22|39.82|0
1648115500000|2022-03-24 09:51:40|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1648115520000|2022-03-24 09:52:00|42.25|39.85|42.14|39.74|42.25|39.85|42.14|39.74|0
1648115540000|2022-03-24 09:52:20|42.2|39.8|42.14|39.74|42.2|39.8|42.14|39.74|0
1648115550000|2022-03-24 09:52:30|42.08|39.68|42.08|39.68|42.08|39.68|42.08|39.68|0
1648115560000|2022-03-24 09:52:40|42.11|39.71|42.08|39.68|42.11|39.71|42.08|39.68|0
1648115570000|2022-03-24 09:52:50|42.11|39.71|42.11|39.71|42.11|39.71|42.11|39.71|0
1648115580000|2022-03-24 09:53:00|42.08|39.68|42.08|39.68|42.08|39.68|42.08|39.68|0
1648115610000|2022-03-24 09:53:30|42.11|39.71|42.08|39.68|42.11|39.71|42.08|39.68|0
1648115620000|2022-03-24 09:53:40|42.11|39.71|42.14|39.74|42.14|39.74|42.11|39.71|0
1648115630000|2022-03-24 09:53:50|42.08|39.68|42.08|39.68|42.08|39.68|42.08|39.68|0
1648115660000|2022-03-24 09:54:20|42.03|39.63|42.03|39.63|42.03|39.63|42.03|39.63|0
1648115670000|2022-03-24 09:54:30|41.97|39.57|41.97|39.57|41.97|39.57|41.97|39.57|0
1648115680000|2022-03-24 09:54:40|42.05|39.65|41.97|39.57|42.05|39.65|41.97|39.57|0
1648115690000|2022-03-24 09:54:50|42|39.6|42.03|39.63|42.03|39.63|42|39.6|0
1648115710000|2022-03-24 09:55:10|42.08|39.68|42.08|39.68|42.08|39.68|42.08|39.68|0
1648115730000|2022-03-24 09:55:30|42.03|39.63|42.03|39.63|42.03|39.63|42.03|39.63|0
1648115760000|2022-03-24 09:56:00|41.97|39.57|41.97|39.57|41.97|39.57|41.97|39.57|0
1648115770000|2022-03-24 09:56:10|42|39.6|41.97|39.57|42|39.6|41.97|39.57|0
1648115800000|2022-03-24 09:56:40|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1648115810000|2022-03-24 09:56:50|41.81|39.41|41.81|39.41|41.81|39.41|41.81|39.41|0
1648115820000|2022-03-24 09:57:00|41.86|39.46|41.81|39.41|41.86|39.46|41.81|39.41|0
1648115830000|2022-03-24 09:57:10|41.86|39.46|41.83|39.43|41.86|39.46|41.83|39.43|0
1648115840000|2022-03-24 09:57:20|41.75|39.35|41.75|39.35|41.75|39.35|41.75|39.35|0
1648115850000|2022-03-24 09:57:30|41.78|39.38|41.81|39.41|41.81|39.41|41.78|39.38|0
1648115860000|2022-03-24 09:57:40|41.75|39.35|41.86|39.46|41.86|39.46|41.75|39.35|0
1648115870000|2022-03-24 09:57:50|41.81|39.41|41.81|39.41|41.81|39.41|41.81|39.41|0
1648115880000|2022-03-24 09:58:00|41.83|39.43|41.86|39.46|41.86|39.46|41.83|39.43|0
1648115890000|2022-03-24 09:58:10|41.81|39.41|41.92|39.52|41.92|39.52|41.81|39.41|0
1648115910000|2022-03-24 09:58:30|41.86|39.46|41.81|39.41|41.86|39.46|41.81|39.41|0
1648115920000|2022-03-24 09:58:40|41.86|39.46|41.75|39.35|41.86|39.46|41.75|39.35|0
1648115940000|2022-03-24 09:59:00|41.81|39.41|41.81|39.41|41.81|39.41|41.78|39.38|0
1648115950000|2022-03-24 09:59:10|41.75|39.35|41.75|39.35|41.75|39.35|41.75|39.35|0
1648115960000|2022-03-24 09:59:20|41.81|39.41|41.75|39.35|41.81|39.41|41.75|39.35|0
1648115970000|2022-03-24 09:59:30|41.78|39.38|41.75|39.35|41.78|39.38|41.75|39.35|0
1648115980000|2022-03-24 09:59:40|41.7|39.3|41.64|39.24|41.7|39.3|41.64|39.24|0
1648115990000|2022-03-24 09:59:50|41.7|39.3|41.7|39.3|41.7|39.3|41.7|39.3|0
1648116000000|2022-03-24 10:00:00|41.64|39.24|41.64|39.24|41.64|39.24|41.64|39.24|0
1648116010000|2022-03-24 10:00:10|41.59|39.19|41.48|39.08|41.59|39.19|41.48|39.08|0
1648116020000|2022-03-24 10:00:20|41.42|39.02|41.31|38.91|41.48|39.08|41.31|38.91|0
1648116030000|2022-03-24 10:00:30|41.26|38.86|41.31|38.91|41.31|38.91|41.26|38.86|0
1648116040000|2022-03-24 10:00:40|41.37|38.97|41.31|38.91|41.37|38.97|41.31|38.91|0
1648116050000|2022-03-24 10:00:50|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1648116060000|2022-03-24 10:01:00|41.26|38.86|41.31|38.91|41.31|38.91|41.26|38.86|0
1648116070000|2022-03-24 10:01:10|41.26|38.86|41.31|38.91|41.31|38.91|41.26|38.86|0
1648116080000|2022-03-24 10:01:20|41.28|38.88|41.2|38.8|41.31|38.91|41.2|38.8|0
1648116090000|2022-03-24 10:01:30|41.26|38.86|41.2|38.8|41.26|38.86|41.2|38.8|0
1648116100000|2022-03-24 10:01:40|41.26|38.86|41.2|38.8|41.26|38.86|41.2|38.8|0
1648116110000|2022-03-24 10:01:50|41.26|38.86|41.2|38.8|41.26|38.86|41.2|38.8|0
1648116120000|2022-03-24 10:02:00|41.15|38.75|41.09|38.69|41.15|38.75|41.04|38.64|0
1648116130000|2022-03-24 10:02:10|41.04|38.64|41.15|38.75|41.15|38.75|41.04|38.64|0
1648116140000|2022-03-24 10:02:20|41.09|38.69|41.09|38.69|41.15|38.75|41.09|38.69|0
1648116150000|2022-03-24 10:02:30|41.2|38.8|41.23|38.83|41.23|38.83|41.2|38.8|0
1648116160000|2022-03-24 10:02:40|41.26|38.86|41.2|38.8|41.26|38.86|41.2|38.8|0
1648116170000|2022-03-24 10:02:50|41.26|38.86|41.31|38.91|41.31|38.91|41.26|38.86|0
1648116180000|2022-03-24 10:03:00|41.26|38.86|41.26|38.86|41.31|38.91|41.26|38.86|0
1648116190000|2022-03-24 10:03:10|41.2|38.8|41.31|38.91|41.31|38.91|41.2|38.8|0
1648116200000|2022-03-24 10:03:20|41.26|38.86|41.2|38.8|41.26|38.86|41.2|38.8|0
1648116210000|2022-03-24 10:03:30|41.26|38.86|41.2|38.8|41.26|38.86|41.2|38.8|0
1648116220000|2022-03-24 10:03:40|41.09|38.69|41.15|38.75|41.15|38.75|41.09|38.69|0
1648116230000|2022-03-24 10:03:50|41.17|38.77|41.17|38.77|41.17|38.77|41.12|38.72|0
1648116240000|2022-03-24 10:04:00|41.2|38.8|41.23|38.83|41.26|38.86|41.2|38.8|0
1648116250000|2022-03-24 10:04:10|41.26|38.86|41.23|38.83|41.26|38.86|41.2|38.8|0
1648116260000|2022-03-24 10:04:20|41.26|38.86|41.28|38.88|41.28|38.88|41.26|38.86|0
1648116270000|2022-03-24 10:04:30|41.26|38.86|41.26|38.86|41.26|38.86|41.23|38.83|0
1648116280000|2022-03-24 10:04:40|41.2|38.8|41.26|38.86|41.26|38.86|41.2|38.8|0
1648116290000|2022-03-24 10:04:50|41.2|38.8|41.31|38.91|41.31|38.91|41.2|38.8|0
1648116300000|2022-03-24 10:05:00|41.28|38.88|41.25|38.85|41.28|38.88|41.25|38.85|0
1648116310000|2022-03-24 10:05:10|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1648116320000|2022-03-24 10:05:20|41.15|38.75|41.15|38.75|41.15|38.75|41.15|38.75|0
1648116330000|2022-03-24 10:05:30|41.12|38.72|41.09|38.69|41.12|38.72|41.09|38.69|0
1648116340000|2022-03-24 10:05:40|41.15|38.75|41.15|38.75|41.15|38.75|41.09|38.69|0
1648116350000|2022-03-24 10:05:50|41.09|38.69|41.2|38.8|41.2|38.8|41.09|38.69|0
1648116360000|2022-03-24 10:06:00|41.15|38.75|41.17|38.77|41.2|38.8|41.15|38.75|0
1648116370000|2022-03-24 10:06:10|41.2|38.8|41.15|38.75|41.2|38.8|41.15|38.75|0
1648116380000|2022-03-24 10:06:20|41.09|38.69|41.15|38.75|41.15|38.75|41.09|38.69|0
1648116390000|2022-03-24 10:06:30|41.17|38.77|41.15|38.75|41.17|38.77|41.15|38.75|0
1648116440000|2022-03-24 10:07:20|41.12|38.72|41.09|38.69|41.12|38.72|41.09|38.69|0
1648116450000|2022-03-24 10:07:30|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1648116460000|2022-03-24 10:07:40|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1648116480000|2022-03-24 10:08:00|40.93|38.53|40.87|38.47|40.93|38.53|40.87|38.47|0
1648116490000|2022-03-24 10:08:10|40.93|38.53|40.93|38.53|40.93|38.53|40.9|38.5|0
1648116500000|2022-03-24 10:08:20|40.9|38.5|40.9|38.5|40.93|38.53|40.9|38.5|0
1648116510000|2022-03-24 10:08:30|40.93|38.53|40.87|38.47|40.93|38.53|40.87|38.47|0
1648116520000|2022-03-24 10:08:40|40.9|38.5|40.9|38.5|40.9|38.5|40.9|38.5|0
1648116530000|2022-03-24 10:08:50|40.87|38.47|40.87|38.47|40.87|38.47|40.87|38.47|0
1648116560000|2022-03-24 10:09:20|40.82|38.42|40.82|38.42|40.82|38.42|40.82|38.42|0
1648116570000|2022-03-24 10:09:30|40.76|38.36|40.76|38.36|40.76|38.36|40.76|38.36|0
1648116580000|2022-03-24 10:09:40|40.84|38.44|40.82|38.42|40.87|38.47|40.82|38.42|0
1648116590000|2022-03-24 10:09:50|40.87|38.47|40.84|38.44|40.87|38.47|40.84|38.44|0
1648116600000|2022-03-24 10:10:00|40.82|38.42|40.82|38.42|40.82|38.42|40.82|38.42|0
1648116610000|2022-03-24 10:10:10|40.79|38.39|40.87|38.47|40.87|38.47|40.79|38.39|0
1648116620000|2022-03-24 10:10:20|40.82|38.42|40.82|38.42|40.82|38.42|40.82|38.42|0
1648116630000|2022-03-24 10:10:30|40.79|38.39|40.82|38.42|40.82|38.42|40.79|38.39|0
1648116640000|2022-03-24 10:10:40|40.87|38.47|40.82|38.42|40.87|38.47|40.82|38.42|0
1648116650000|2022-03-24 10:10:50|40.84|38.44|40.82|38.42|40.84|38.44|40.82|38.42|0
1648116660000|2022-03-24 10:11:00|40.87|38.47|40.82|38.42|40.87|38.47|40.76|38.36|0
1648116670000|2022-03-24 10:11:10|40.87|38.47|40.93|38.53|40.93|38.53|40.87|38.47|0
1648116680000|2022-03-24 10:11:20|40.87|38.47|40.87|38.47|40.87|38.47|40.87|38.47|0
1648116690000|2022-03-24 10:11:30|40.84|38.44|40.87|38.47|40.87|38.47|40.84|38.44|0
1648116710000|2022-03-24 10:11:50|40.71|38.31|40.71|38.31|40.71|38.31|40.71|38.31|0
1648116720000|2022-03-24 10:12:00|40.82|38.42|40.84|38.44|40.87|38.47|40.82|38.42|0
1648116730000|2022-03-24 10:12:10|40.87|38.47|40.95|38.55|40.95|38.55|40.87|38.47|0
1648116740000|2022-03-24 10:12:20|40.98|38.58|40.98|38.58|40.98|38.58|40.98|38.58|0
1648116760000|2022-03-24 10:12:40|41.03|38.63|40.98|38.58|41.03|38.63|40.98|38.58|0
1648116770000|2022-03-24 10:12:50|40.93|38.53|40.98|38.58|40.98|38.58|40.93|38.53|0
1648116780000|2022-03-24 10:13:00|40.95|38.55|40.98|38.58|40.98|38.58|40.95|38.55|0
1648116790000|2022-03-24 10:13:10|40.95|38.55|40.93|38.53|40.98|38.58|40.93|38.53|0
1648116810000|2022-03-24 10:13:30|40.98|38.58|40.98|38.58|40.98|38.58|40.93|38.53|0
1648116820000|2022-03-24 10:13:40|40.93|38.53|41.01|38.61|41.01|38.61|40.93|38.53|0
1648116830000|2022-03-24 10:13:50|41.03|38.63|40.98|38.58|41.03|38.63|40.98|38.58|0
1648116850000|2022-03-24 10:14:10|40.93|38.53|40.82|38.42|40.93|38.53|40.82|38.42|0
1648116860000|2022-03-24 10:14:20|40.71|38.31|40.65|38.25|40.71|38.31|40.65|38.25|0
1648116870000|2022-03-24 10:14:30|40.68|38.28|40.65|38.25|40.68|38.28|40.65|38.25|0
1648116880000|2022-03-24 10:14:40|40.68|38.28|40.6|38.2|40.68|38.28|40.6|38.2|0
1648116890000|2022-03-24 10:14:50|40.55|38.15|40.57|38.17|40.57|38.17|40.55|38.15|0
1648116900000|2022-03-24 10:15:00|40.33|37.93|40.33|37.93|40.39|37.99|40.33|37.93|0
1648116910000|2022-03-24 10:15:10|40.28|37.88|40.17|37.77|40.28|37.88|40.17|37.77|0
1648116920000|2022-03-24 10:15:20|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1648116930000|2022-03-24 10:15:30|40.25|37.85|40.22|37.82|40.25|37.85|40.22|37.82|0
1648116940000|2022-03-24 10:15:40|40.28|37.88|40.28|37.88|40.28|37.88|40.28|37.88|0
1648116950000|2022-03-24 10:15:50|40.3|37.9|40.22|37.82|40.33|37.93|40.2|37.8|0
1648116960000|2022-03-24 10:16:00|40.28|37.88|40.55|38.15|40.6|38.2|40.28|37.88|0
1648116970000|2022-03-24 10:16:10|40.49|38.09|40.49|38.09|40.49|38.09|40.46|38.06|0
1648116980000|2022-03-24 10:16:20|40.52|38.12|40.52|38.12|40.55|38.15|40.52|38.12|0
1648116990000|2022-03-24 10:16:30|40.49|38.09|40.3|37.9|40.49|38.09|40.3|37.9|0
1648117000000|2022-03-24 10:16:40|40.17|37.77|40.12|37.72|40.17|37.77|40.12|37.72|0
1648117010000|2022-03-24 10:16:50|40.14|37.74|40.28|37.88|40.28|37.88|40.14|37.74|0
1648117020000|2022-03-24 10:17:00|40.25|37.85|40.28|37.88|40.3|37.9|40.25|37.85|0
1648117030000|2022-03-24 10:17:10|40.33|37.93|40.41|38.01|40.41|38.01|40.33|37.93|0
1648117040000|2022-03-24 10:17:20|40.44|38.04|40.41|38.01|40.44|38.04|40.38|37.98|0
1648117050000|2022-03-24 10:17:30|40.44|38.04|40.44|38.04|40.46|38.06|40.41|38.01|0
1648117070000|2022-03-24 10:17:50|40.41|38.01|40.44|38.04|40.46|38.06|40.41|38.01|0
1648117080000|2022-03-24 10:18:00|40.49|38.09|40.49|38.09|40.55|38.15|40.49|38.09|0
1648117090000|2022-03-24 10:18:10|40.41|38.01|40.41|38.01|40.41|38.01|40.41|38.01|0
1648117100000|2022-03-24 10:18:20|40.44|38.04|40.46|38.06|40.49|38.09|40.44|38.04|0
1648117110000|2022-03-24 10:18:30|40.52|38.12|40.49|38.09|40.52|38.12|40.49|38.09|0
1648117120000|2022-03-24 10:18:40|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1648117150000|2022-03-24 10:19:10|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1648117160000|2022-03-24 10:19:20|40.52|38.12|40.49|38.09|40.55|38.15|40.49|38.09|0
1648117170000|2022-03-24 10:19:30|40.57|38.17|40.54|38.14|40.57|38.17|40.54|38.14|0
1648117180000|2022-03-24 10:19:40|40.49|38.09|40.54|38.14|40.6|38.2|40.49|38.09|0
1648117190000|2022-03-24 10:19:50|40.6|38.2|40.6|38.2|40.6|38.2|40.6|38.2|0
1648117200000|2022-03-24 10:20:00|40.57|38.17|40.49|38.09|40.57|38.17|40.49|38.09|0
1648117210000|2022-03-24 10:20:10|40.46|38.06|40.49|38.09|40.49|38.09|40.46|38.06|0
1648117230000|2022-03-24 10:20:30|40.44|38.04|40.46|38.06|40.46|38.06|40.44|38.04|0
1648117240000|2022-03-24 10:20:40|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1648117250000|2022-03-24 10:20:50|40.52|38.12|40.52|38.12|40.52|38.12|40.52|38.12|0
1648117260000|2022-03-24 10:21:00|40.54|38.14|40.6|38.2|40.6|38.2|40.54|38.14|0
1648117270000|2022-03-24 10:21:10|40.57|38.17|40.52|38.12|40.57|38.17|40.52|38.12|0
1648117280000|2022-03-24 10:21:20|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1648117300000|2022-03-24 10:21:40|40.49|38.09|40.33|37.93|40.49|38.09|40.33|37.93|0
1648117310000|2022-03-24 10:21:50|40.28|37.88|40.33|37.93|40.33|37.93|40.28|37.88|0
1648117320000|2022-03-24 10:22:00|40.38|37.98|40.25|37.85|40.38|37.98|40.25|37.85|0
1648117330000|2022-03-24 10:22:10|40.28|37.88|40.22|37.82|40.28|37.88|40.22|37.82|0
1648117340000|2022-03-24 10:22:20|40.17|37.77|40.17|37.77|40.17|37.77|40.12|37.72|0
1648117350000|2022-03-24 10:22:30|40.12|37.72|40.14|37.74|40.14|37.74|40.12|37.72|0
1648117360000|2022-03-24 10:22:40|40.12|37.72|40.06|37.66|40.12|37.72|40.06|37.66|0
1648117370000|2022-03-24 10:22:50|40.01|37.61|39.96|37.56|40.01|37.61|39.96|37.56|0
1648117380000|2022-03-24 10:23:00|40.06|37.66|40.11|37.71|40.11|37.71|40.06|37.66|0
1648117390000|2022-03-24 10:23:10|40.17|37.77|40.14|37.74|40.17|37.77|40.14|37.74|0
1648117400000|2022-03-24 10:23:20|40.17|37.77|40.03|37.63|40.17|37.77|40.03|37.63|0
1648117410000|2022-03-24 10:23:30|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1648117420000|2022-03-24 10:23:40|40.01|37.61|40.09|37.69|40.09|37.69|40.01|37.61|0
1648117430000|2022-03-24 10:23:50|40.06|37.66|40.11|37.71|40.11|37.71|40.06|37.66|0
1648117440000|2022-03-24 10:24:00|40.17|37.77|40.17|37.77|40.19|37.79|40.11|37.71|0
1648117450000|2022-03-24 10:24:10|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1648117460000|2022-03-24 10:24:20|40.27|37.87|40.33|37.93|40.33|37.93|40.25|37.85|0
1648117470000|2022-03-24 10:24:30|40.27|37.87|40.3|37.9|40.3|37.9|40.27|37.87|0
1648117480000|2022-03-24 10:24:40|40.33|37.93|40.33|37.93|40.33|37.93|40.3|37.9|0
1648117490000|2022-03-24 10:24:50|40.3|37.9|40.33|37.93|40.33|37.93|40.3|37.9|0
1648117500000|2022-03-24 10:25:00|40.3|37.9|40.38|37.98|40.38|37.98|40.3|37.9|0
1648117510000|2022-03-24 10:25:10|40.44|38.04|40.6|38.2|40.6|38.2|40.44|38.04|0
1648117520000|2022-03-24 10:25:20|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1648117540000|2022-03-24 10:25:40|40.49|38.09|40.49|38.09|40.54|38.14|40.49|38.09|0
1648117550000|2022-03-24 10:25:50|40.54|38.14|40.54|38.14|40.54|38.14|40.49|38.09|0
1648117560000|2022-03-24 10:26:00|40.46|38.06|40.41|38.01|40.46|38.06|40.38|37.98|0
1648117570000|2022-03-24 10:26:10|40.38|37.98|40.38|37.98|40.38|37.98|40.38|37.98|0
1648117580000|2022-03-24 10:26:20|40.43|38.03|40.38|37.98|40.49|38.09|40.38|37.98|0
1648117590000|2022-03-24 10:26:30|40.54|38.14|40.57|38.17|40.57|38.17|40.54|38.14|0
1648117600000|2022-03-24 10:26:40|40.54|38.14|40.57|38.17|40.57|38.17|40.54|38.14|0
1648117610000|2022-03-24 10:26:50|40.54|38.14|40.65|38.25|40.65|38.25|40.54|38.14|0
1648117620000|2022-03-24 10:27:00|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1648117630000|2022-03-24 10:27:10|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1648117640000|2022-03-24 10:27:20|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1648117660000|2022-03-24 10:27:40|40.65|38.25|40.54|38.14|40.65|38.25|40.54|38.14|0
1648117680000|2022-03-24 10:28:00|40.6|38.2|40.76|38.36|40.76|38.36|40.57|38.17|0
1648117690000|2022-03-24 10:28:10|40.7|38.3|40.76|38.36|40.76|38.36|40.7|38.3|0
1648117700000|2022-03-24 10:28:20|40.73|38.33|40.7|38.3|40.73|38.33|40.7|38.3|0
1648117710000|2022-03-24 10:28:30|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1648117720000|2022-03-24 10:28:40|40.65|38.25|40.7|38.3|40.7|38.3|40.65|38.25|0
1648117730000|2022-03-24 10:28:50|40.65|38.25|40.65|38.25|40.65|38.25|40.65|38.25|0
1648117750000|2022-03-24 10:29:10|40.67|38.27|40.67|38.27|40.67|38.27|40.65|38.25|0
1648117760000|2022-03-24 10:29:20|40.65|38.25|40.65|38.25|40.67|38.27|40.65|38.25|0
1648117780000|2022-03-24 10:29:40|40.67|38.27|40.7|38.3|40.7|38.3|40.65|38.25|0
1648117790000|2022-03-24 10:29:50|40.65|38.25|40.65|38.25|40.65|38.25|40.65|38.25|0
1648117800000|2022-03-24 10:30:00|40.76|38.36|40.7|38.3|40.76|38.36|40.7|38.3|0
1648117810000|2022-03-24 10:30:10|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1648117820000|2022-03-24 10:30:20|40.65|38.25|40.65|38.25|40.7|38.3|40.65|38.25|0
1648117830000|2022-03-24 10:30:30|40.7|38.3|40.67|38.27|40.7|38.3|40.67|38.27|0
1648117840000|2022-03-24 10:30:40|40.65|38.25|40.65|38.25|40.65|38.25|40.65|38.25|0
1648117850000|2022-03-24 10:30:50|40.38|37.98|40.43|38.03|40.43|38.03|40.38|37.98|0
1648117860000|2022-03-24 10:31:00|40.38|37.98|40.38|37.98|40.38|37.98|40.38|37.98|0
1648117870000|2022-03-24 10:31:10|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1648117880000|2022-03-24 10:31:20|40.57|38.17|40.54|38.14|40.57|38.17|40.54|38.14|0
1648117890000|2022-03-24 10:31:30|40.57|38.17|40.54|38.14|40.57|38.17|40.54|38.14|0
1648117900000|2022-03-24 10:31:40|40.49|38.09|40.27|37.87|40.49|38.09|40.27|37.87|0
1648117910000|2022-03-24 10:31:50|40.3|37.9|40.54|38.14|40.54|38.14|40.3|37.9|0
1648117920000|2022-03-24 10:32:00|40.51|38.11|40.59|38.19|40.59|38.19|40.49|38.09|0
1648117930000|2022-03-24 10:32:10|40.57|38.17|40.59|38.19|40.59|38.19|40.57|38.17|0
1648117940000|2022-03-24 10:32:20|40.49|38.09|40.4|38|40.49|38.09|40.4|38|0
1648117950000|2022-03-24 10:32:30|40.43|38.03|40.22|37.82|40.43|38.03|40.22|37.82|0
1648117960000|2022-03-24 10:32:40|40.11|37.71|40.38|37.98|40.38|37.98|40.11|37.71|0
1648117970000|2022-03-24 10:32:50|40.43|38.03|40.54|38.14|40.54|38.14|40.43|38.03|0
1648117980000|2022-03-24 10:33:00|40.57|38.17|40.49|38.09|40.57|38.17|40.49|38.09|0
1648117990000|2022-03-24 10:33:10|40.51|38.11|40.51|38.11|40.51|38.11|40.51|38.11|0
1648118000000|2022-03-24 10:33:20|40.49|38.09|40.54|38.14|40.54|38.14|40.49|38.09|0
1648118010000|2022-03-24 10:33:30|40.62|38.22|40.76|38.36|40.76|38.36|40.62|38.22|0
1648118020000|2022-03-24 10:33:40|40.81|38.41|40.84|38.44|40.84|38.44|40.81|38.41|0
1648118030000|2022-03-24 10:33:50|40.81|38.41|40.81|38.41|40.83|38.43|40.81|38.41|0
1648118040000|2022-03-24 10:34:00|40.78|38.38|40.83|38.43|40.86|38.46|40.78|38.38|0
1648118050000|2022-03-24 10:34:10|40.92|38.52|40.92|38.52|40.92|38.52|40.86|38.46|0
1648118060000|2022-03-24 10:34:20|40.97|38.57|40.92|38.52|40.97|38.57|40.86|38.46|0
1648118070000|2022-03-24 10:34:30|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1648118080000|2022-03-24 10:34:40|40.81|38.41|40.81|38.41|40.81|38.41|40.75|38.35|0
1648118090000|2022-03-24 10:34:50|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1648118100000|2022-03-24 10:35:00|40.83|38.43|40.97|38.57|40.97|38.57|40.83|38.43|0
1648118110000|2022-03-24 10:35:10|40.92|38.52|40.92|38.52|40.92|38.52|40.86|38.46|0
1648118120000|2022-03-24 10:35:20|40.89|38.49|40.92|38.52|40.92|38.52|40.89|38.49|0
1648118130000|2022-03-24 10:35:30|40.83|38.43|40.81|38.41|40.86|38.46|40.81|38.41|0
1648118140000|2022-03-24 10:35:40|40.86|38.46|40.75|38.35|40.86|38.46|40.75|38.35|0
1648118150000|2022-03-24 10:35:50|40.81|38.41|40.75|38.35|40.81|38.41|40.75|38.35|0
1648118160000|2022-03-24 10:36:00|40.78|38.38|40.73|38.33|40.78|38.38|40.73|38.33|0
1648118170000|2022-03-24 10:36:10|40.7|38.3|40.75|38.35|40.75|38.35|40.7|38.3|0
1648118180000|2022-03-24 10:36:20|40.7|38.3|40.75|38.35|40.75|38.35|40.7|38.3|0
1648118190000|2022-03-24 10:36:30|40.78|38.38|40.81|38.41|40.81|38.41|40.75|38.35|0
1648118200000|2022-03-24 10:36:40|40.75|38.35|40.7|38.3|40.75|38.35|40.7|38.3|0
1648118210000|2022-03-24 10:36:50|40.65|38.25|40.78|38.38|40.78|38.38|40.65|38.25|0
1648118220000|2022-03-24 10:37:00|40.75|38.35|40.78|38.38|40.81|38.41|40.75|38.35|0
1648118230000|2022-03-24 10:37:10|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1648118240000|2022-03-24 10:37:20|40.7|38.3|40.73|38.33|40.73|38.33|40.7|38.3|0
1648118250000|2022-03-24 10:37:30|40.75|38.35|41|38.6|41|38.6|40.75|38.35|0
1648118260000|2022-03-24 10:37:40|41.02|38.62|40.97|38.57|41.02|38.62|40.97|38.57|0
1648118270000|2022-03-24 10:37:50|40.92|38.52|40.86|38.46|40.92|38.52|40.86|38.46|0
1648118280000|2022-03-24 10:38:00|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1648118290000|2022-03-24 10:38:10|40.92|38.52|40.92|38.52|40.92|38.52|40.92|38.52|0
1648118300000|2022-03-24 10:38:20|40.89|38.49|40.92|38.52|40.92|38.52|40.89|38.49|0
1648118310000|2022-03-24 10:38:30|40.89|38.49|40.83|38.43|40.89|38.49|40.83|38.43|0
1648118320000|2022-03-24 10:38:40|40.81|38.41|40.81|38.41|40.81|38.41|40.81|38.41|0
1648118330000|2022-03-24 10:38:50|40.78|38.38|40.78|38.38|40.78|38.38|40.78|38.38|0
1648118340000|2022-03-24 10:39:00|40.81|38.41|40.75|38.35|40.81|38.41|40.75|38.35|0
1648118350000|2022-03-24 10:39:10|40.81|38.41|40.81|38.41|40.81|38.41|40.81|38.41|0
1648118360000|2022-03-24 10:39:20|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1648118370000|2022-03-24 10:39:30|40.83|38.43|40.78|38.38|40.83|38.43|40.78|38.38|0
1648118380000|2022-03-24 10:39:40|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1648118390000|2022-03-24 10:39:50|40.7|38.3|40.7|38.3|40.75|38.35|40.7|38.3|0
1648118400000|2022-03-24 10:40:00|40.67|38.27|40.67|38.27|40.7|38.3|40.67|38.27|0
1648118410000|2022-03-24 10:40:10|40.64|38.24|40.59|38.19|40.7|38.3|40.59|38.19|0
1648118420000|2022-03-24 10:40:20|40.56|38.16|40.59|38.19|40.59|38.19|40.56|38.16|0
1648118430000|2022-03-24 10:40:30|40.64|38.24|40.62|38.22|40.64|38.24|40.62|38.22|0
1648118440000|2022-03-24 10:40:40|40.64|38.24|40.7|38.3|40.7|38.3|40.64|38.24|0
1648118450000|2022-03-24 10:40:50|40.67|38.27|40.7|38.3|40.7|38.3|40.64|38.24|0
1648118460000|2022-03-24 10:41:00|40.72|38.32|40.67|38.27|40.72|38.32|40.67|38.27|0
1648118470000|2022-03-24 10:41:10|40.64|38.24|40.59|38.19|40.64|38.24|40.59|38.19|0
1648118480000|2022-03-24 10:41:20|40.64|38.24|40.64|38.24|40.64|38.24|40.64|38.24|0
1648118490000|2022-03-24 10:41:30|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1648118500000|2022-03-24 10:41:40|40.56|38.16|40.54|38.14|40.59|38.19|40.54|38.14|0
1648118510000|2022-03-24 10:41:50|40.48|38.08|40.48|38.08|40.54|38.14|40.48|38.08|0
1648118530000|2022-03-24 10:42:10|40.54|38.14|40.59|38.19|40.59|38.19|40.54|38.14|0
1648118550000|2022-03-24 10:42:30|40.54|38.14|40.64|38.24|40.64|38.24|40.54|38.14|0
1648118560000|2022-03-24 10:42:40|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1648118570000|2022-03-24 10:42:50|40.64|38.24|40.7|38.3|40.7|38.3|40.64|38.24|0
1648118580000|2022-03-24 10:43:00|40.64|38.24|40.64|38.24|40.67|38.27|40.64|38.24|0
1648118590000|2022-03-24 10:43:10|40.7|38.3|40.67|38.27|40.7|38.3|40.67|38.27|0
1648118600000|2022-03-24 10:43:20|40.64|38.24|40.7|38.3|40.7|38.3|40.64|38.24|0
1648118610000|2022-03-24 10:43:30|40.75|38.35|40.78|38.38|40.78|38.38|40.75|38.35|0
1648118620000|2022-03-24 10:43:40|40.83|38.43|40.72|38.32|40.83|38.43|40.72|38.32|0
1648118630000|2022-03-24 10:43:50|40.7|38.3|40.64|38.24|40.7|38.3|40.64|38.24|0
1648118640000|2022-03-24 10:44:00|40.59|38.19|40.56|38.16|40.59|38.19|40.56|38.16|0
1648118650000|2022-03-24 10:44:10|40.59|38.19|40.59|38.19|40.61|38.21|40.59|38.19|0
1648118660000|2022-03-24 10:44:20|40.64|38.24|40.7|38.3|40.7|38.3|40.64|38.24|0
1648118670000|2022-03-24 10:44:30|40.72|38.32|40.72|38.32|40.72|38.32|40.7|38.3|0
1648118680000|2022-03-24 10:44:40|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1648118690000|2022-03-24 10:44:50|40.72|38.32|40.75|38.35|40.75|38.35|40.72|38.32|0
1648118700000|2022-03-24 10:45:00|40.72|38.32|40.7|38.3|40.72|38.32|40.67|38.27|0
1648118710000|2022-03-24 10:45:10|40.72|38.32|40.75|38.35|40.75|38.35|40.72|38.32|0
1648118730000|2022-03-24 10:45:30|40.8|38.4|40.83|38.43|40.86|38.46|40.8|38.4|0
1648118740000|2022-03-24 10:45:40|40.86|38.46|40.91|38.51|40.91|38.51|40.86|38.46|0
1648118750000|2022-03-24 10:45:50|40.88|38.48|40.88|38.48|40.88|38.48|40.88|38.48|0
1648118760000|2022-03-24 10:46:00|40.86|38.46|40.88|38.48|40.88|38.48|40.86|38.46|0
1648118770000|2022-03-24 10:46:10|40.86|38.46|40.86|38.46|40.91|38.51|40.86|38.46|0
1648118780000|2022-03-24 10:46:20|40.91|38.51|40.86|38.46|40.91|38.51|40.86|38.46|0
1648118790000|2022-03-24 10:46:30|40.78|38.38|40.78|38.38|40.8|38.4|40.78|38.38|0
1648118800000|2022-03-24 10:46:40|40.8|38.4|40.83|38.43|40.83|38.43|40.8|38.4|0
1648118810000|2022-03-24 10:46:50|40.8|38.4|40.8|38.4|40.83|38.43|40.8|38.4|0
1648118820000|2022-03-24 10:47:00|40.78|38.38|40.8|38.4|40.8|38.4|40.78|38.38|0
1648118830000|2022-03-24 10:47:10|40.86|38.46|40.8|38.4|40.86|38.46|40.8|38.4|0
1648118840000|2022-03-24 10:47:20|40.75|38.35|40.8|38.4|40.8|38.4|40.75|38.35|0
1648118850000|2022-03-24 10:47:30|40.75|38.35|40.75|38.35|40.8|38.4|40.75|38.35|0
1648118860000|2022-03-24 10:47:40|40.7|38.3|40.67|38.27|40.75|38.35|40.67|38.27|0
1648118870000|2022-03-24 10:47:50|40.7|38.3|40.64|38.24|40.7|38.3|40.64|38.24|0
1648118880000|2022-03-24 10:48:00|40.75|38.35|40.8|38.4|40.8|38.4|40.75|38.35|0
1648118890000|2022-03-24 10:48:10|40.78|38.38|40.8|38.4|40.8|38.4|40.78|38.38|0
1648118900000|2022-03-24 10:48:20|40.86|38.46|40.91|38.51|40.91|38.51|40.83|38.43|0
1648118910000|2022-03-24 10:48:30|40.86|38.46|40.7|38.3|40.86|38.46|40.7|38.3|0
1648118920000|2022-03-24 10:48:40|40.64|38.24|40.64|38.24|40.64|38.24|40.61|38.21|0
1648118930000|2022-03-24 10:48:50|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1648118940000|2022-03-24 10:49:00|40.64|38.24|40.69|38.29|40.69|38.29|40.64|38.24|0
1648118950000|2022-03-24 10:49:10|40.64|38.24|40.64|38.24|40.64|38.24|40.64|38.24|0
1648118960000|2022-03-24 10:49:20|40.59|38.19|40.61|38.21|40.61|38.21|40.59|38.19|0
1648118970000|2022-03-24 10:49:30|40.64|38.24|40.59|38.19|40.64|38.24|40.59|38.19|0
1648118980000|2022-03-24 10:49:40|40.61|38.21|40.69|38.29|40.69|38.29|40.61|38.21|0
1648118990000|2022-03-24 10:49:50|40.75|38.35|40.72|38.32|40.75|38.35|40.69|38.29|0
1648119000000|2022-03-24 10:50:00|40.69|38.29|40.67|38.27|40.69|38.29|40.67|38.27|0
1648119010000|2022-03-24 10:50:10|40.64|38.24|40.67|38.27|40.67|38.27|40.64|38.24|0
1648119020000|2022-03-24 10:50:20|40.69|38.29|40.69|38.29|40.69|38.29|40.69|38.29|0
1648119040000|2022-03-24 10:50:40|40.75|38.35|40.8|38.4|40.8|38.4|40.72|38.32|0
1648119050000|2022-03-24 10:50:50|40.86|38.46|40.83|38.43|40.86|38.46|40.83|38.43|0
1648119060000|2022-03-24 10:51:00|40.8|38.4|40.75|38.35|40.8|38.4|40.72|38.32|0
1648119070000|2022-03-24 10:51:10|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1648119080000|2022-03-24 10:51:20|40.69|38.29|40.67|38.27|40.69|38.29|40.67|38.27|0
1648119090000|2022-03-24 10:51:30|40.69|38.29|40.69|38.29|40.69|38.29|40.69|38.29|0
1648119100000|2022-03-24 10:51:40|40.75|38.35|40.75|38.35|40.75|38.35|40.72|38.32|0
1648119110000|2022-03-24 10:51:50|40.77|38.37|40.8|38.4|40.8|38.4|40.77|38.37|0
1648119120000|2022-03-24 10:52:00|40.83|38.43|40.8|38.4|40.83|38.43|40.8|38.4|0
1648119130000|2022-03-24 10:52:10|40.83|38.43|40.77|38.37|40.83|38.43|40.77|38.37|0
1648119140000|2022-03-24 10:52:20|40.88|38.48|40.83|38.43|40.88|38.48|40.83|38.43|0
1648119150000|2022-03-24 10:52:30|40.8|38.4|40.75|38.35|40.8|38.4|40.75|38.35|0
1648119160000|2022-03-24 10:52:40|40.77|38.37|40.86|38.46|40.86|38.46|40.77|38.37|0
1648119170000|2022-03-24 10:52:50|40.83|38.43|40.86|38.46|40.86|38.46|40.83|38.43|0
1648119180000|2022-03-24 10:53:00|40.83|38.43|40.88|38.48|40.88|38.48|40.83|38.43|0
1648119190000|2022-03-24 10:53:10|40.91|38.51|40.86|38.46|40.91|38.51|40.86|38.46|0
1648119200000|2022-03-24 10:53:20|40.83|38.43|40.8|38.4|40.83|38.43|40.8|38.4|0
1648119210000|2022-03-24 10:53:30|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1648119230000|2022-03-24 10:53:50|40.88|38.48|40.88|38.48|40.88|38.48|40.88|38.48|0
1648119240000|2022-03-24 10:54:00|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1648119250000|2022-03-24 10:54:10|40.86|38.46|40.88|38.48|40.88|38.48|40.86|38.46|0
1648119260000|2022-03-24 10:54:20|40.91|38.51|40.94|38.54|40.96|38.56|40.91|38.51|0
1648119270000|2022-03-24 10:54:30|40.96|38.56|40.96|38.56|40.96|38.56|40.94|38.54|0
1648119280000|2022-03-24 10:54:40|40.91|38.51|40.91|38.51|40.91|38.51|40.88|38.48|0
1648119290000|2022-03-24 10:54:50|40.88|38.48|40.83|38.43|40.88|38.48|40.83|38.43|0
1648119300000|2022-03-24 10:55:00|40.85|38.45|40.8|38.4|40.85|38.45|40.8|38.4|0
1648119310000|2022-03-24 10:55:10|40.85|38.45|40.8|38.4|40.85|38.45|40.8|38.4|0
1648119320000|2022-03-24 10:55:20|40.83|38.43|40.85|38.45|40.85|38.45|40.83|38.43|0
1648119330000|2022-03-24 10:55:30|40.91|38.51|40.83|38.43|40.91|38.51|40.83|38.43|0
1648119340000|2022-03-24 10:55:40|40.85|38.45|40.69|38.29|40.85|38.45|40.69|38.29|0
1648119350000|2022-03-24 10:55:50|40.64|38.24|40.58|38.18|40.64|38.24|40.58|38.18|0
1648119360000|2022-03-24 10:56:00|40.64|38.24|40.58|38.18|40.64|38.24|40.58|38.18|0
1648119370000|2022-03-24 10:56:10|40.48|38.08|40.42|38.02|40.48|38.08|40.42|38.02|0
1648119380000|2022-03-24 10:56:20|40.45|38.05|40.42|38.02|40.48|38.08|40.42|38.02|0
1648119390000|2022-03-24 10:56:30|40.48|38.08|40.58|38.18|40.58|38.18|40.48|38.08|0
1648119400000|2022-03-24 10:56:40|40.56|38.16|40.61|38.21|40.61|38.21|40.56|38.16|0
1648119410000|2022-03-24 10:56:50|40.64|38.24|40.58|38.18|40.64|38.24|40.58|38.18|0
1648119420000|2022-03-24 10:57:00|40.61|38.21|40.69|38.29|40.72|38.32|40.61|38.21|0
1648119430000|2022-03-24 10:57:10|40.66|38.26|40.69|38.29|40.69|38.29|40.66|38.26|0
1648119440000|2022-03-24 10:57:20|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1648119450000|2022-03-24 10:57:30|40.69|38.29|40.72|38.32|40.72|38.32|40.69|38.29|0
1648119460000|2022-03-24 10:57:40|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1648119470000|2022-03-24 10:57:50|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1648119480000|2022-03-24 10:58:00|40.85|38.45|40.69|38.29|40.85|38.45|40.69|38.29|0
1648119500000|2022-03-24 10:58:20|40.75|38.35|40.8|38.4|40.8|38.4|40.75|38.35|0
1648119510000|2022-03-24 10:58:30|40.75|38.35|40.75|38.35|40.75|38.35|40.72|38.32|0
1648119520000|2022-03-24 10:58:40|40.77|38.37|40.77|38.37|40.77|38.37|40.77|38.37|0
1648119530000|2022-03-24 10:58:50|40.75|38.35|40.77|38.37|40.77|38.37|40.75|38.35|0
1648119540000|2022-03-24 10:59:00|40.69|38.29|40.64|38.24|40.69|38.29|40.64|38.24|0
1648119550000|2022-03-24 10:59:10|40.69|38.29|40.64|38.24|40.74|38.34|40.64|38.24|0
1648119560000|2022-03-24 10:59:20|40.69|38.29|40.72|38.32|40.72|38.32|40.69|38.29|0
1648119570000|2022-03-24 10:59:30|40.69|38.29|40.69|38.29|40.69|38.29|40.66|38.26|0
1648119580000|2022-03-24 10:59:40|40.72|38.32|40.69|38.29|40.72|38.32|40.66|38.26|0
1648119590000|2022-03-24 10:59:50|40.66|38.26|40.58|38.18|40.66|38.26|40.58|38.18|0
1648119600000|2022-03-24 11:00:00|40.53|38.13|40.64|38.24|40.66|38.26|40.53|38.13|0
1648119610000|2022-03-24 11:00:10|40.61|38.21|40.55|38.15|40.64|38.24|40.55|38.15|0
1648119620000|2022-03-24 11:00:20|40.58|38.18|40.72|38.32|40.72|38.32|40.58|38.18|0
1648119630000|2022-03-24 11:00:30|40.74|38.34|40.74|38.34|40.74|38.34|40.74|38.34|0
1648119640000|2022-03-24 11:00:40|40.72|38.32|40.8|38.4|40.8|38.4|40.69|38.29|0
1648119650000|2022-03-24 11:00:50|40.74|38.34|40.72|38.32|40.74|38.34|40.72|38.32|0
1648119660000|2022-03-24 11:01:00|40.74|38.34|40.74|38.34|40.74|38.34|40.72|38.32|0
1648119670000|2022-03-24 11:01:10|40.85|38.45|40.8|38.4|40.85|38.45|40.8|38.4|0
1648119680000|2022-03-24 11:01:20|40.85|38.45|40.91|38.51|40.91|38.51|40.85|38.45|0
1648119700000|2022-03-24 11:01:40|40.96|38.56|41.01|38.61|41.01|38.61|40.96|38.56|0
1648119710000|2022-03-24 11:01:50|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1648119720000|2022-03-24 11:02:00|41.01|38.61|41.18|38.78|41.18|38.78|40.96|38.56|0
1648119730000|2022-03-24 11:02:10|41.12|38.72|41.07|38.67|41.12|38.72|41.07|38.67|0
1648119740000|2022-03-24 11:02:20|40.96|38.56|40.91|38.51|40.96|38.56|40.91|38.51|0
1648119750000|2022-03-24 11:02:30|40.96|38.56|40.91|38.51|40.96|38.56|40.91|38.51|0
1648119760000|2022-03-24 11:02:40|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1648119790000|2022-03-24 11:03:10|40.91|38.51|40.96|38.56|40.96|38.56|40.91|38.51|0
1648119800000|2022-03-24 11:03:20|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1648119810000|2022-03-24 11:03:30|40.88|38.48|40.85|38.45|40.88|38.48|40.85|38.45|0
1648119820000|2022-03-24 11:03:40|40.74|38.34|40.74|38.34|40.74|38.34|40.74|38.34|0
1648119830000|2022-03-24 11:03:50|40.77|38.37|40.74|38.34|40.77|38.37|40.72|38.32|0
1648119840000|2022-03-24 11:04:00|40.77|38.37|40.8|38.4|40.8|38.4|40.77|38.37|0
1648119850000|2022-03-24 11:04:10|40.88|38.48|41.01|38.61|41.01|38.61|40.88|38.48|0
1648119860000|2022-03-24 11:04:20|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1648119880000|2022-03-24 11:04:40|41.01|38.61|41.07|38.67|41.07|38.67|41.01|38.61|0
1648119890000|2022-03-24 11:04:50|41.01|38.61|41.07|38.67|41.07|38.67|41.01|38.61|0
1648119900000|2022-03-24 11:05:00|41.01|38.61|40.9|38.5|41.01|38.61|40.9|38.5|0
1648119910000|2022-03-24 11:05:10|40.96|38.56|40.96|38.56|40.96|38.56|40.9|38.5|0
1648119920000|2022-03-24 11:05:20|40.85|38.45|40.85|38.45|40.9|38.5|40.85|38.45|0
1648119930000|2022-03-24 11:05:30|40.9|38.5|40.85|38.45|40.9|38.5|40.85|38.45|0
1648119940000|2022-03-24 11:05:40|40.9|38.5|40.88|38.48|40.9|38.5|40.88|38.48|0
1648119950000|2022-03-24 11:05:50|40.9|38.5|40.96|38.56|40.96|38.56|40.9|38.5|0
1648119960000|2022-03-24 11:06:00|40.85|38.45|40.9|38.5|40.9|38.5|40.85|38.45|0
1648119970000|2022-03-24 11:06:10|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1648119980000|2022-03-24 11:06:20|40.8|38.4|40.8|38.4|40.85|38.45|40.8|38.4|0
1648119990000|2022-03-24 11:06:30|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1648120000000|2022-03-24 11:06:40|40.9|38.5|40.9|38.5|40.9|38.5|40.9|38.5|0
1648120010000|2022-03-24 11:06:50|40.96|38.56|40.98|38.58|40.98|38.58|40.96|38.56|0
1648120020000|2022-03-24 11:07:00|41.01|38.61|41.01|38.61|41.01|38.61|40.96|38.56|0
1648120030000|2022-03-24 11:07:10|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1648120040000|2022-03-24 11:07:20|41.04|38.64|41.01|38.61|41.04|38.64|41.01|38.61|0
1648120050000|2022-03-24 11:07:30|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1648120060000|2022-03-24 11:07:40|41.09|38.69|41.12|38.72|41.12|38.72|41.09|38.69|0
1648120070000|2022-03-24 11:07:50|41.15|38.75|41.15|38.75|41.15|38.75|41.15|38.75|0
1648120080000|2022-03-24 11:08:00|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1648120090000|2022-03-24 11:08:10|41.31|38.91|41.39|38.99|41.39|38.99|41.28|38.88|0
1648120110000|2022-03-24 11:08:30|41.56|39.16|41.61|39.21|41.61|39.21|41.56|39.16|0
1648120120000|2022-03-24 11:08:40|41.72|39.32|41.94|39.54|41.94|39.54|41.72|39.32|0
1648120130000|2022-03-24 11:08:50|42.08|39.68|42.16|39.76|42.16|39.76|42.05|39.65|0
1648120140000|2022-03-24 11:09:00|42.22|39.82|42.83|40.43|42.83|40.43|42.22|39.82|0
1648120150000|2022-03-24 11:09:10|43.03|40.63|43.34|40.94|43.51|41.11|43.03|40.63|0
1648120160000|2022-03-24 11:09:20|43.26|40.86|43.57|41.17|43.57|41.17|43.26|40.86|0
1648120170000|2022-03-24 11:09:30|43.23|40.83|43|40.6|43.28|40.88|43|40.6|0
1648120180000|2022-03-24 11:09:40|42.95|40.55|42.61|40.21|42.95|40.55|42.61|40.21|0
1648120190000|2022-03-24 11:09:50|42.67|40.27|42.61|40.21|42.67|40.27|42.61|40.21|0
1648120200000|2022-03-24 11:10:00|42.89|40.49|42.78|40.38|42.89|40.49|42.78|40.38|0
1648120210000|2022-03-24 11:10:10|42.5|40.1|42.5|40.1|42.55|40.15|42.5|40.1|0
1648120220000|2022-03-24 11:10:20|42.55|40.15|42.64|40.24|42.64|40.24|42.55|40.15|0
1648120230000|2022-03-24 11:10:30|42.67|40.27|42.55|40.15|42.67|40.27|42.55|40.15|0
1648120240000|2022-03-24 11:10:40|42.5|40.1|42.33|39.93|42.5|40.1|42.33|39.93|0
1648120250000|2022-03-24 11:10:50|42.27|39.87|42.22|39.82|42.27|39.87|42.22|39.82|0
1648120260000|2022-03-24 11:11:00|42.25|39.85|42.22|39.82|42.25|39.85|42.19|39.79|0
1648120270000|2022-03-24 11:11:10|42.19|39.79|42.22|39.82|42.22|39.82|42.19|39.79|0
1648120280000|2022-03-24 11:11:20|42.16|39.76|42.27|39.87|42.27|39.87|42.16|39.76|0
1648120290000|2022-03-24 11:11:30|42.22|39.82|42.27|39.87|42.27|39.87|42.22|39.82|0
1648120300000|2022-03-24 11:11:40|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1648120310000|2022-03-24 11:11:50|42.3|39.9|42.33|39.93|42.33|39.93|42.27|39.87|0
1648120320000|2022-03-24 11:12:00|42.27|39.87|42.27|39.87|42.27|39.87|42.25|39.85|0
1648120330000|2022-03-24 11:12:10|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1648120340000|2022-03-24 11:12:20|42.3|39.9|42.39|39.99|42.39|39.99|42.3|39.9|0
1648120350000|2022-03-24 11:12:30|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1648120360000|2022-03-24 11:12:40|42.39|39.99|42.5|40.1|42.5|40.1|42.39|39.99|0
1648120370000|2022-03-24 11:12:50|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1648120380000|2022-03-24 11:13:00|42.38|39.98|42.5|40.1|42.55|40.15|42.38|39.98|0
1648120390000|2022-03-24 11:13:10|42.55|40.15|42.55|40.15|42.55|40.15|42.55|40.15|0
1648120400000|2022-03-24 11:13:20|42.38|39.98|42.44|40.04|42.44|40.04|42.38|39.98|0
1648120410000|2022-03-24 11:13:30|42.5|40.1|42.5|40.1|42.5|40.1|42.5|40.1|0
1648120420000|2022-03-24 11:13:40|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1648120430000|2022-03-24 11:13:50|42.38|39.98|42.36|39.96|42.38|39.98|42.36|39.96|0
1648120440000|2022-03-24 11:14:00|42.38|39.98|42.27|39.87|42.38|39.98|42.27|39.87|0
1648120450000|2022-03-24 11:14:10|42.33|39.93|42.36|39.96|42.36|39.96|42.33|39.93|0
1648120460000|2022-03-24 11:14:20|42.33|39.93|42.24|39.84|42.33|39.93|42.24|39.84|0
1648120470000|2022-03-24 11:14:30|42.27|39.87|42.24|39.84|42.27|39.87|42.24|39.84|0
1648120480000|2022-03-24 11:14:40|42.11|39.71|42.08|39.68|42.11|39.71|42.05|39.65|0
1648120490000|2022-03-24 11:14:50|42.11|39.71|42.08|39.68|42.11|39.71|42.02|39.62|0
1648120500000|2022-03-24 11:15:00|42.05|39.65|42.22|39.82|42.22|39.82|42.05|39.65|0
1648120510000|2022-03-24 11:15:10|42.16|39.76|42.27|39.87|42.27|39.87|42.16|39.76|0
1648120520000|2022-03-24 11:15:20|42.22|39.82|42.22|39.82|42.27|39.87|42.22|39.82|0
1648120530000|2022-03-24 11:15:30|42.24|39.84|42.33|39.93|42.33|39.93|42.22|39.82|0
1648120540000|2022-03-24 11:15:40|42.38|39.98|42.3|39.9|42.38|39.98|42.27|39.87|0
1648120550000|2022-03-24 11:15:50|42.33|39.93|42.3|39.9|42.33|39.93|42.3|39.9|0
1648120560000|2022-03-24 11:16:00|42.33|39.93|42.33|39.93|42.33|39.93|42.3|39.9|0
1648120570000|2022-03-24 11:16:10|42.3|39.9|42.3|39.9|42.33|39.93|42.3|39.9|0
1648120580000|2022-03-24 11:16:20|42.22|39.82|42.24|39.84|42.24|39.84|42.22|39.82|0
1648120590000|2022-03-24 11:16:30|42.86|40.46|42.89|40.49|42.89|40.49|42.86|40.46|0
1648120600000|2022-03-24 11:16:40|42.86|40.46|42.86|40.46|42.92|40.52|42.86|40.46|0
1648120610000|2022-03-24 11:16:50|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1648120630000|2022-03-24 11:17:10|42.89|40.49|42.92|40.52|42.92|40.52|42.86|40.46|0
1648120640000|2022-03-24 11:17:20|42.86|40.46|42.89|40.49|42.92|40.52|42.86|40.46|0
1648120650000|2022-03-24 11:17:30|42.92|40.52|42.89|40.49|42.92|40.52|42.89|40.49|0
1648120660000|2022-03-24 11:17:40|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1648120670000|2022-03-24 11:17:50|42.83|40.43|42.86|40.46|42.89|40.49|42.83|40.43|0
1648120680000|2022-03-24 11:18:00|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1648120710000|2022-03-24 11:18:30|43|40.6|43.03|40.63|43.03|40.63|43|40.6|0
1648120720000|2022-03-24 11:18:40|42.97|40.57|42.92|40.52|42.97|40.57|42.92|40.52|0
1648120730000|2022-03-24 11:18:50|42.94|40.54|42.92|40.52|42.94|40.54|42.92|40.52|0
1648120750000|2022-03-24 11:19:10|42.86|40.46|42.69|40.29|42.86|40.46|42.69|40.29|0
1648120760000|2022-03-24 11:19:20|42.75|40.35|42.75|40.35|42.75|40.35|42.75|40.35|0
1648120780000|2022-03-24 11:19:40|42.86|40.46|42.86|40.46|42.86|40.46|42.83|40.43|0
1648120790000|2022-03-24 11:19:50|42.8|40.4|42.75|40.35|42.8|40.4|42.75|40.35|0
1648120800000|2022-03-24 11:20:00|42.72|40.32|42.69|40.29|42.72|40.32|42.69|40.29|0
1648120810000|2022-03-24 11:20:10|42.64|40.24|42.64|40.24|42.64|40.24|42.64|40.24|0
1648120830000|2022-03-24 11:20:30|42.61|40.21|42.61|40.21|42.64|40.24|42.58|40.18|0
1648120840000|2022-03-24 11:20:40|42.64|40.24|42.66|40.26|42.69|40.29|42.64|40.24|0
1648120850000|2022-03-24 11:20:50|42.64|40.24|42.58|40.18|42.64|40.24|42.58|40.18|0
1648120860000|2022-03-24 11:21:00|42.89|40.49|42.8|40.4|42.89|40.49|42.8|40.4|0
1648120870000|2022-03-24 11:21:10|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1648120880000|2022-03-24 11:21:20|42.83|40.43|42.86|40.46|42.86|40.46|42.83|40.43|0
1648120890000|2022-03-24 11:21:30|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1648120900000|2022-03-24 11:21:40|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1648120910000|2022-03-24 11:21:50|42.83|40.43|42.94|40.54|42.94|40.54|42.83|40.43|0
1648120920000|2022-03-24 11:22:00|42.97|40.57|42.94|40.54|43|40.6|42.94|40.54|0
1648120930000|2022-03-24 11:22:10|42.97|40.57|43|40.6|43|40.6|42.97|40.57|0
1648120940000|2022-03-24 11:22:20|43.03|40.63|42.97|40.57|43.03|40.63|42.97|40.57|0
1648120950000|2022-03-24 11:22:30|43|40.6|43.05|40.65|43.05|40.65|43|40.6|0
1648120960000|2022-03-24 11:22:40|43|40.6|42.97|40.57|43.03|40.63|42.97|40.57|0
1648120980000|2022-03-24 11:23:00|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1648120990000|2022-03-24 11:23:10|42.97|40.57|42.97|40.57|42.97|40.57|42.94|40.54|0
1648121010000|2022-03-24 11:23:30|42.91|40.51|43.03|40.63|43.03|40.63|42.91|40.51|0
1648121020000|2022-03-24 11:23:40|43.05|40.65|43.03|40.63|43.05|40.65|43.03|40.63|0
1648121030000|2022-03-24 11:23:50|43.05|40.65|43.08|40.68|43.08|40.68|43.05|40.65|0
1648121040000|2022-03-24 11:24:00|43.14|40.74|43.19|40.79|43.19|40.79|43.14|40.74|0
1648121050000|2022-03-24 11:24:10|43.08|40.68|43.08|40.68|43.08|40.68|43.05|40.65|0
1648121060000|2022-03-24 11:24:20|43.05|40.65|43.08|40.68|43.08|40.68|43.05|40.65|0
1648121070000|2022-03-24 11:24:30|43.05|40.65|43.05|40.65|43.05|40.65|43.05|40.65|0
1648121080000|2022-03-24 11:24:40|43.08|40.68|43.08|40.68|43.08|40.68|43.05|40.65|0
1648121090000|2022-03-24 11:24:50|43.05|40.65|43.14|40.74|43.14|40.74|43.05|40.65|0
1648121100000|2022-03-24 11:25:00|43.08|40.68|43.08|40.68|43.11|40.71|43.08|40.68|0
1648121110000|2022-03-24 11:25:10|43.03|40.63|43.08|40.68|43.08|40.68|43.03|40.63|0
1648121120000|2022-03-24 11:25:20|43.05|40.65|43.08|40.68|43.08|40.68|43.03|40.63|0
1648121130000|2022-03-24 11:25:30|43.03|40.63|43|40.6|43.03|40.63|43|40.6|0
1648121140000|2022-03-24 11:25:40|43.03|40.63|43.14|40.74|43.14|40.74|43.03|40.63|0
1648121150000|2022-03-24 11:25:50|43.08|40.68|43.14|40.74|43.14|40.74|43.08|40.68|0
1648121160000|2022-03-24 11:26:00|43.11|40.71|43.05|40.65|43.14|40.74|43.05|40.65|0
1648121170000|2022-03-24 11:26:10|43.03|40.63|43.03|40.63|43.03|40.63|43.03|40.63|0
1648121180000|2022-03-24 11:26:20|43|40.6|43.03|40.63|43.05|40.65|43|40.6|0
1648121210000|2022-03-24 11:26:50|43.08|40.68|43.02|40.62|43.08|40.68|43.02|40.62|0
1648121220000|2022-03-24 11:27:00|42.97|40.57|43.02|40.62|43.02|40.62|42.97|40.57|0
1648121230000|2022-03-24 11:27:10|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1648121240000|2022-03-24 11:27:20|42.97|40.57|43|40.6|43.02|40.62|42.97|40.57|0
1648121250000|2022-03-24 11:27:30|42.97|40.57|43.02|40.62|43.02|40.62|42.97|40.57|0
1648121260000|2022-03-24 11:27:40|43.08|40.68|43.05|40.65|43.08|40.68|43.02|40.62|0
1648121270000|2022-03-24 11:27:50|43.08|40.68|43.08|40.68|43.08|40.68|43.08|40.68|0
1648121280000|2022-03-24 11:28:00|43.05|40.65|43.02|40.62|43.05|40.65|43.02|40.62|0
1648121290000|2022-03-24 11:28:10|43.05|40.65|43.02|40.62|43.05|40.65|43.02|40.62|0
1648121310000|2022-03-24 11:28:30|43.05|40.65|43.08|40.68|43.08|40.68|43.05|40.65|0
1648121320000|2022-03-24 11:28:40|43.02|40.62|43.02|40.62|43.02|40.62|43.02|40.62|0
1648121330000|2022-03-24 11:28:50|42.97|40.57|42.91|40.51|42.97|40.57|42.91|40.51|0
1648121340000|2022-03-24 11:29:00|42.86|40.46|42.91|40.51|42.91|40.51|42.86|40.46|0
1648121350000|2022-03-24 11:29:10|43.02|40.62|43.02|40.62|43.02|40.62|43.02|40.62|0
1648121360000|2022-03-24 11:29:20|42.99|40.59|42.97|40.57|42.99|40.59|42.97|40.57|0
1648121370000|2022-03-24 11:29:30|42.99|40.59|42.97|40.57|43.02|40.62|42.97|40.57|0
1648121380000|2022-03-24 11:29:40|42.94|40.54|42.97|40.57|42.97|40.57|42.94|40.54|0
1648121390000|2022-03-24 11:29:50|42.94|40.54|42.94|40.54|42.97|40.57|42.94|40.54|0
1648121400000|2022-03-24 11:30:00|43.02|40.62|43.02|40.62|43.02|40.62|42.99|40.59|0
1648121410000|2022-03-24 11:30:10|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1648121420000|2022-03-24 11:30:20|42.88|40.48|42.91|40.51|42.91|40.51|42.88|40.48|0
1648121430000|2022-03-24 11:30:30|43.02|40.62|42.99|40.59|43.02|40.62|42.99|40.59|0
1648121440000|2022-03-24 11:30:40|43.25|40.85|43.16|40.76|43.25|40.85|43.16|40.76|0
1648121450000|2022-03-24 11:30:50|43.19|40.79|43.22|40.82|43.25|40.85|43.19|40.79|0
1648121460000|2022-03-24 11:31:00|43.11|40.71|43.08|40.68|43.11|40.71|43.08|40.68|0
1648121470000|2022-03-24 11:31:10|43.14|40.74|43.19|40.79|43.22|40.82|43.08|40.68|0
1648121480000|2022-03-24 11:31:20|43.08|40.68|43.14|40.74|43.14|40.74|43.08|40.68|0
1648121490000|2022-03-24 11:31:30|43.08|40.68|43.11|40.71|43.11|40.71|43.08|40.68|0
1648121500000|2022-03-24 11:31:40|43.08|40.68|43.14|40.74|43.14|40.74|43.08|40.68|0
1648121510000|2022-03-24 11:31:50|43.19|40.79|43.25|40.85|43.25|40.85|43.19|40.79|0
1648121520000|2022-03-24 11:32:00|43.22|40.82|43.22|40.82|43.25|40.85|43.22|40.82|0
1648121530000|2022-03-24 11:32:10|43.08|40.68|43.11|40.71|43.11|40.71|43.08|40.68|0
1648121540000|2022-03-24 11:32:20|43.08|40.68|43.13|40.73|43.13|40.73|43.08|40.68|0
1648121550000|2022-03-24 11:32:30|43.11|40.71|43.22|40.82|43.25|40.85|43.11|40.71|0
1648121560000|2022-03-24 11:32:40|43.19|40.79|43.25|40.85|43.25|40.85|43.19|40.79|0
1648121570000|2022-03-24 11:32:50|43.22|40.82|43.25|40.85|43.25|40.85|43.22|40.82|0
1648121580000|2022-03-24 11:33:00|43.3|40.9|43.3|40.9|43.36|40.96|43.3|40.9|0
1648121590000|2022-03-24 11:33:10|43.36|40.96|43.36|40.96|43.42|41.02|43.36|40.96|0
1648121600000|2022-03-24 11:33:20|43.39|40.99|43.27|40.87|43.42|41.02|43.27|40.87|0
1648121610000|2022-03-24 11:33:30|43.25|40.85|43.27|40.87|43.27|40.87|43.25|40.85|0
1648121620000|2022-03-24 11:33:40|43.19|40.79|43.16|40.76|43.19|40.79|43.16|40.76|0
1648121630000|2022-03-24 11:33:50|43.19|40.79|43.27|40.87|43.27|40.87|43.19|40.79|0
1648121640000|2022-03-24 11:34:00|43.22|40.82|43.19|40.79|43.22|40.82|43.19|40.79|0
1648121650000|2022-03-24 11:34:10|43.22|40.82|43.13|40.73|43.22|40.82|43.13|40.73|0
1648121660000|2022-03-24 11:34:20|43.08|40.68|43.1|40.7|43.1|40.7|43.08|40.68|0
1648121670000|2022-03-24 11:34:30|43.13|40.73|43.13|40.73|43.13|40.73|43.13|40.73|0
1648121680000|2022-03-24 11:34:40|43.19|40.79|43.16|40.76|43.25|40.85|43.16|40.76|0
1648121690000|2022-03-24 11:34:50|43.19|40.79|43.25|40.85|43.25|40.85|43.19|40.79|0
1648121700000|2022-03-24 11:35:00|43.22|40.82|43.22|40.82|43.22|40.82|43.19|40.79|0
1648121710000|2022-03-24 11:35:10|43.19|40.79|43.22|40.82|43.22|40.82|43.19|40.79|0
1648121720000|2022-03-24 11:35:20|43.16|40.76|43.13|40.73|43.16|40.76|43.13|40.73|0
1648121730000|2022-03-24 11:35:30|43.19|40.79|43.16|40.76|43.36|40.96|43.16|40.76|0
1648121740000|2022-03-24 11:35:40|43.13|40.73|43.19|40.79|43.19|40.79|43.13|40.73|0
1648121750000|2022-03-24 11:35:50|43.3|40.9|43.27|40.87|43.3|40.9|43.27|40.87|0
1648121760000|2022-03-24 11:36:00|43.25|40.85|43.3|40.9|43.3|40.9|43.22|40.82|0
1648121770000|2022-03-24 11:36:10|43.33|40.93|43.27|40.87|43.33|40.93|43.27|40.87|0
1648121780000|2022-03-24 11:36:20|43.22|40.82|43.22|40.82|43.22|40.82|43.19|40.79|0
1648121790000|2022-03-24 11:36:30|43.25|40.85|43.16|40.76|43.25|40.85|43.16|40.76|0
1648121800000|2022-03-24 11:36:40|43.08|40.68|43.08|40.68|43.08|40.68|43.08|40.68|0
1648121810000|2022-03-24 11:36:50|43.19|40.79|43.25|40.85|43.25|40.85|43.19|40.79|0
1648121820000|2022-03-24 11:37:00|43.19|40.79|43.19|40.79|43.19|40.79|43.16|40.76|0
1648121830000|2022-03-24 11:37:10|43.16|40.76|43.19|40.79|43.19|40.79|43.16|40.76|0
1648121840000|2022-03-24 11:37:20|43.22|40.82|43.3|40.9|43.3|40.9|43.22|40.82|0
1648121850000|2022-03-24 11:37:30|43.27|40.87|43.3|40.9|43.3|40.9|43.27|40.87|0
1648121860000|2022-03-24 11:37:40|43.36|40.96|43.39|40.99|43.39|40.99|43.36|40.96|0
1648121870000|2022-03-24 11:37:50|43.36|40.96|43.36|40.96|43.39|40.99|43.36|40.96|0
1648121880000|2022-03-24 11:38:00|43.33|40.93|43.25|40.85|43.33|40.93|43.25|40.85|0
1648121890000|2022-03-24 11:38:10|43.38|40.98|43.47|41.07|43.53|41.13|43.38|40.98|0
1648121900000|2022-03-24 11:38:20|43.41|41.01|43.41|41.01|43.41|41.01|43.41|41.01|0
1648121910000|2022-03-24 11:38:30|43.44|41.04|43.38|40.98|43.47|41.07|43.38|40.98|0
1648121920000|2022-03-24 11:38:40|43.36|40.96|43.3|40.9|43.38|40.98|43.3|40.9|0
1648121930000|2022-03-24 11:38:50|43.36|40.96|43.36|40.96|43.38|40.98|43.36|40.96|0
1648121940000|2022-03-24 11:39:00|43.3|40.9|43.3|40.9|43.3|40.9|43.3|40.9|0
1648121950000|2022-03-24 11:39:10|43.24|40.84|43.19|40.79|43.3|40.9|43.19|40.79|0
1648121960000|2022-03-24 11:39:20|43.13|40.73|43.22|40.82|43.22|40.82|43.08|40.68|0
1648121970000|2022-03-24 11:39:30|43.19|40.79|43.22|40.82|43.22|40.82|43.13|40.73|0
1648121980000|2022-03-24 11:39:40|43.19|40.79|43.19|40.79|43.19|40.79|43.19|40.79|0
1648121990000|2022-03-24 11:39:50|43.22|40.82|43.13|40.73|43.22|40.82|43.13|40.73|0
1648122000000|2022-03-24 11:40:00|42.3|39.9|41.42|39.02|42.35|39.95|41.42|39.02|0
1648122010000|2022-03-24 11:40:10|40.31|37.91|40.39|37.99|41.09|38.69|40.31|37.91|0
1648122020000|2022-03-24 11:40:20|40.63|38.23|41.53|39.13|41.53|39.13|40.63|38.23|0
1648122030000|2022-03-24 11:40:30|41.47|39.07|41.66|39.26|41.66|39.26|41.31|38.91|0
1648122040000|2022-03-24 11:40:40|41.63|39.23|42.24|39.84|42.38|39.98|41.63|39.23|0
1648122050000|2022-03-24 11:40:50|41.85|39.45|41.88|39.48|42.07|39.67|41.85|39.45|0
1648122060000|2022-03-24 11:41:00|41.74|39.34|41.58|39.18|41.74|39.34|41.55|39.15|0
1648122070000|2022-03-24 11:41:10|41.85|39.45|41.8|39.4|41.85|39.45|41.55|39.15|0
1648122080000|2022-03-24 11:41:20|41.74|39.34|41.85|38.97|41.85|39.34|41.69|38.83|0
1648122090000|2022-03-24 11:41:30|41.82|38.94|41.66|38.78|41.87|38.99|41.66|38.78|0
1648122100000|2022-03-24 11:41:40|41.74|38.86|41.93|39.05|41.93|39.05|41.74|38.86|0
1648122110000|2022-03-24 11:41:50|42.09|39.21|42.48|39.6|42.48|39.6|42.09|39.21|0
1648122120000|2022-03-24 11:42:00|42.28|39.4|42.2|39.32|42.28|39.4|42.2|39.32|0
1648122130000|2022-03-24 11:42:10|42.04|39.16|42.06|39.18|42.06|39.18|42.04|39.16|0
1648122140000|2022-03-24 11:42:20|41.98|39.1|41.82|38.94|41.98|39.1|41.82|38.94|0
1648122150000|2022-03-24 11:42:30|41.76|38.88|41.76|38.88|41.76|38.88|41.66|38.78|0
1648122160000|2022-03-24 11:42:40|41.79|38.91|42.09|39.21|42.09|39.21|41.79|38.91|0
1648122170000|2022-03-24 11:42:50|41.98|39.1|42.17|39.29|42.17|39.29|41.98|39.1|0
1648122180000|2022-03-24 11:43:00|42.26|39.38|42.15|39.27|42.26|39.38|42.15|39.27|0
1648122190000|2022-03-24 11:43:10|42.01|39.13|41.93|39.05|42.04|39.16|41.87|38.99|0
1648122200000|2022-03-24 11:43:20|41.9|39.02|41.93|39.05|41.93|39.05|41.85|38.97|0
1648122210000|2022-03-24 11:43:30|41.87|38.99|41.82|38.94|41.87|38.99|41.82|38.94|0
1648122220000|2022-03-24 11:43:40|41.87|38.99|41.98|39.1|41.98|39.1|41.87|38.99|0
1648122230000|2022-03-24 11:43:50|42.15|39.27|42.17|39.29|42.17|39.29|42.09|39.21|0
1648122240000|2022-03-24 11:44:00|42.12|39.24|42.04|39.16|42.2|39.32|42.04|39.16|0
1648122250000|2022-03-24 11:44:10|42.09|39.21|42.09|39.21|42.09|39.21|41.98|39.1|0
1648122260000|2022-03-24 11:44:20|42.15|39.27|42.15|39.27|42.15|39.27|42.04|39.16|0
1648122270000|2022-03-24 11:44:30|42.26|39.38|42.2|39.32|42.28|39.4|42.2|39.32|0
1648122280000|2022-03-24 11:44:40|42.26|39.38|42.2|39.32|42.26|39.38|42.2|39.32|0
1648122290000|2022-03-24 11:44:50|42.23|39.35|42.23|39.35|42.23|39.35|42.23|39.35|0
1648122300000|2022-03-24 11:45:00|42.17|39.29|42.17|39.29|42.2|39.32|42.15|39.27|0
1648122310000|2022-03-24 11:45:10|42.2|39.32|42.28|39.4|42.28|39.4|42.2|39.32|0
1648122320000|2022-03-24 11:45:20|42.17|39.29|42.12|39.24|42.17|39.29|42.12|39.24|0
1648122330000|2022-03-24 11:45:30|42.15|39.27|42.12|39.24|42.15|39.27|42.12|39.24|0
1648122340000|2022-03-24 11:45:40|42.15|39.27|42.15|39.27|42.15|39.27|42.15|39.27|0
1648122350000|2022-03-24 11:45:50|42.17|39.29|42.04|39.16|42.17|39.29|42.04|39.16|0
1648122360000|2022-03-24 11:46:00|42.12|39.24|42.2|39.32|42.31|39.43|42.12|39.24|0
1648122370000|2022-03-24 11:46:10|42.26|39.38|42.26|39.38|42.26|39.38|42.26|39.38|0
1648122380000|2022-03-24 11:46:20|42.23|39.35|42.61|39.73|42.61|39.73|42.2|39.32|0
1648122390000|2022-03-24 11:46:30|42.53|39.65|42.64|39.76|42.64|39.76|42.48|39.6|0
1648122400000|2022-03-24 11:46:40|42.61|39.73|42.7|39.82|42.7|39.82|42.61|39.73|0
1648122410000|2022-03-24 11:46:50|42.73|39.85|42.64|39.76|42.75|39.87|42.64|39.76|0
1648122420000|2022-03-24 11:47:00|42.59|39.71|42.75|39.87|42.75|39.87|42.59|39.71|0
1648122430000|2022-03-24 11:47:10|42.7|39.82|42.7|39.82|42.73|39.85|42.7|39.82|0
1648122440000|2022-03-24 11:47:20|42.75|39.87|42.7|39.82|42.75|39.87|42.7|39.82|0
1648122450000|2022-03-24 11:47:30|42.73|39.85|42.59|39.71|42.73|39.85|42.59|39.71|0
1648122460000|2022-03-24 11:47:40|42.64|39.76|42.53|39.65|42.64|39.76|42.53|39.65|0
1648122470000|2022-03-24 11:47:50|42.48|39.6|42.37|39.49|42.48|39.6|42.37|39.49|0
1648122480000|2022-03-24 11:48:00|42.31|39.43|42.34|39.46|42.42|39.54|42.31|39.43|0
1648122490000|2022-03-24 11:48:10|42.42|39.54|42.48|39.6|42.48|39.6|42.37|39.49|0
1648122500000|2022-03-24 11:48:20|42.42|39.54|42.42|39.54|42.42|39.54|42.39|39.51|0
1648122510000|2022-03-24 11:48:30|42.45|39.57|42.45|39.57|42.48|39.6|42.45|39.57|0
1648122520000|2022-03-24 11:48:40|42.48|39.6|42.5|39.62|42.5|39.62|42.42|39.54|0
1648122530000|2022-03-24 11:48:50|42.53|39.65|42.42|39.54|42.53|39.65|42.42|39.54|0
1648122540000|2022-03-24 11:49:00|42.48|39.6|42.53|39.65|42.53|39.65|42.45|39.57|0
1648122550000|2022-03-24 11:49:10|42.5|39.62|42.53|39.65|42.53|39.65|42.5|39.62|0
1648122560000|2022-03-24 11:49:20|42.48|39.6|42.48|39.6|42.48|39.6|42.48|39.6|0
1648122570000|2022-03-24 11:49:30|42.42|39.54|42.37|39.49|42.42|39.54|42.37|39.49|0
1648122580000|2022-03-24 11:49:40|42.48|39.6|42.37|39.49|42.48|39.6|42.37|39.49|0
1648122590000|2022-03-24 11:49:50|42.39|39.51|42.53|39.65|42.53|39.65|42.37|39.49|0
1648122600000|2022-03-24 11:50:00|42.34|39.46|42.31|39.43|42.37|39.49|42.31|39.43|0
1648122610000|2022-03-24 11:50:10|42.37|39.49|42.31|39.43|42.42|39.54|42.31|39.43|0
1648122620000|2022-03-24 11:50:20|42.37|39.49|42.39|39.51|42.39|39.51|42.31|39.43|0
1648122630000|2022-03-24 11:50:30|42.37|39.49|42.37|39.49|42.37|39.49|42.31|39.43|0
1648122640000|2022-03-24 11:50:40|42.34|39.46|42.34|39.46|42.34|39.46|42.31|39.43|0
1648122650000|2022-03-24 11:50:50|42.25|39.37|42.23|39.35|42.31|39.43|42.23|39.35|0
1648122660000|2022-03-24 11:51:00|42.2|39.32|42.12|39.24|42.2|39.32|42.12|39.24|0
1648122670000|2022-03-24 11:51:10|42.09|39.21|41.87|38.99|42.14|39.26|41.87|38.99|0
1648122680000|2022-03-24 11:51:20|41.98|39.1|41.87|38.99|41.98|39.1|41.87|38.99|0
1648122690000|2022-03-24 11:51:30|41.76|38.88|41.71|38.83|41.79|38.91|41.71|38.83|0
1648122700000|2022-03-24 11:51:40|41.79|38.91|41.76|38.88|41.79|38.91|41.76|38.88|0
1648122710000|2022-03-24 11:51:50|41.73|38.85|41.76|38.88|41.76|38.88|41.73|38.85|0
1648122720000|2022-03-24 11:52:00|41.82|38.94|41.82|38.94|41.92|39.04|41.82|38.94|0
1648122730000|2022-03-24 11:52:10|41.87|38.99|41.82|38.94|41.87|38.99|41.82|38.94|0
1648122740000|2022-03-24 11:52:20|41.71|38.83|41.76|38.88|41.76|38.88|41.71|38.83|0
1648122750000|2022-03-24 11:52:30|41.71|38.83|41.82|38.94|41.82|38.94|41.71|38.83|0
1648122760000|2022-03-24 11:52:40|41.71|38.83|41.76|38.88|41.76|38.88|41.71|38.83|0
1648122780000|2022-03-24 11:53:00|41.73|38.85|41.82|38.94|41.82|38.94|41.73|38.85|0
1648122790000|2022-03-24 11:53:10|41.76|38.88|41.71|38.83|41.76|38.88|41.68|38.8|0
1648122800000|2022-03-24 11:53:20|41.65|38.77|41.68|38.8|41.68|38.8|41.65|38.77|0
1648122810000|2022-03-24 11:53:30|41.65|38.77|41.33|38.45|41.65|38.77|41.33|38.45|0
1648122820000|2022-03-24 11:53:40|41.35|38.47|41.43|38.55|41.43|38.55|41.33|38.45|0
1648122830000|2022-03-24 11:53:50|41.38|38.5|41.38|38.5|41.38|38.5|41.33|38.45|0
1648122840000|2022-03-24 11:54:00|41.3|38.42|41.33|38.45|41.38|38.5|41.3|38.42|0
1648122850000|2022-03-24 11:54:10|41.38|38.5|41.51|38.63|41.54|38.66|41.38|38.5|0
1648122860000|2022-03-24 11:54:20|41.54|38.66|41.54|38.66|41.54|38.66|41.43|38.55|0
1648122870000|2022-03-24 11:54:30|41.51|38.63|41.49|38.61|41.54|38.66|41.49|38.61|0
1648122880000|2022-03-24 11:54:40|41.51|38.63|41.51|38.63|41.54|38.66|41.51|38.63|0
1648122890000|2022-03-24 11:54:50|41.57|38.69|41.6|38.72|41.6|38.72|41.57|38.69|0
1648122900000|2022-03-24 11:55:00|41.62|38.74|41.62|38.74|41.62|38.74|41.54|38.66|0
1648122910000|2022-03-24 11:55:10|41.65|38.77|41.7|38.82|41.71|38.83|41.65|38.77|0
1648122920000|2022-03-24 11:55:20|41.65|38.77|41.76|38.88|41.81|38.93|41.65|38.77|0
1648122930000|2022-03-24 11:55:30|41.7|38.82|41.7|38.82|41.7|38.82|41.7|38.82|0
1648122940000|2022-03-24 11:55:40|41.76|38.88|41.73|38.85|41.76|38.88|41.73|38.85|0
1648122950000|2022-03-24 11:55:50|41.7|38.82|41.6|38.72|41.7|38.82|41.6|38.72|0
1648122960000|2022-03-24 11:56:00|41.65|38.77|41.65|38.77|41.65|38.77|41.65|38.77|0
1648122970000|2022-03-24 11:56:10|41.76|38.88|41.92|39.04|41.92|39.04|41.76|38.88|0
1648122980000|2022-03-24 11:56:20|41.87|38.99|41.92|39.04|41.92|39.04|41.87|38.99|0
1648122990000|2022-03-24 11:56:30|41.95|39.07|41.81|38.93|41.95|39.07|41.81|38.93|0
1648123000000|2022-03-24 11:56:40|41.76|38.88|41.7|38.82|41.76|38.88|41.7|38.82|0
1648123010000|2022-03-24 11:56:50|41.76|38.88|41.76|38.88|41.76|38.88|41.73|38.85|0
1648123020000|2022-03-24 11:57:00|41.87|38.99|41.87|38.99|41.87|38.99|41.87|38.99|0
1648123030000|2022-03-24 11:57:10|41.92|39.04|41.98|39.1|41.98|39.1|41.92|39.04|0
1648123040000|2022-03-24 11:57:20|42|39.12|41.98|39.1|42|39.12|41.92|39.04|0
1648123050000|2022-03-24 11:57:30|42.03|39.15|41.92|39.04|42.03|39.15|41.92|39.04|0
1648123060000|2022-03-24 11:57:40|41.95|39.07|41.87|38.99|41.95|39.07|41.87|38.99|0
1648123070000|2022-03-24 11:57:50|41.84|38.96|41.78|38.9|41.84|38.96|41.76|38.88|0
1648123080000|2022-03-24 11:58:00|41.81|38.93|41.81|38.93|41.81|38.93|41.76|38.88|0
1648123090000|2022-03-24 11:58:10|41.59|38.71|41.54|38.66|41.59|38.71|41.49|38.61|0
1648123100000|2022-03-24 11:58:20|41.59|38.71|41.57|38.69|41.59|38.71|41.57|38.69|0
1648123110000|2022-03-24 11:58:30|41.59|38.71|41.43|38.55|41.59|38.71|41.43|38.55|0
1648123120000|2022-03-24 11:58:40|41.49|38.61|41.54|38.66|41.54|38.66|41.49|38.61|0
1648123130000|2022-03-24 11:58:50|41.57|38.69|41.49|38.61|41.57|38.69|41.49|38.61|0
1648123140000|2022-03-24 11:59:00|41.4|38.52|41.54|38.66|41.54|38.66|41.4|38.52|0
1648123150000|2022-03-24 11:59:10|41.49|38.61|41.51|38.63|41.54|38.66|41.49|38.61|0
1648123160000|2022-03-24 11:59:20|41.59|38.71|41.7|38.82|41.7|38.82|41.59|38.71|0
1648123170000|2022-03-24 11:59:30|41.65|38.77|41.57|38.69|41.67|38.79|41.57|38.69|0
1648123180000|2022-03-24 11:59:40|41.59|38.71|41.59|38.71|41.59|38.71|41.57|38.69|0
1648123190000|2022-03-24 11:59:50|41.62|38.74|41.65|38.77|41.65|38.77|41.62|38.74|0
1648123200000|2022-03-24 12:00:00|41.7|38.82|41.62|38.74|41.7|38.82|41.62|38.74|0
1648123210000|2022-03-24 12:00:10|41.73|38.85|41.87|38.99|41.89|39.01|41.73|38.85|0
1648123220000|2022-03-24 12:00:20|41.89|39.01|41.81|38.93|41.89|39.01|41.81|38.93|0
1648123230000|2022-03-24 12:00:30|41.84|38.96|42.03|39.15|42.03|39.15|41.84|38.96|0
1648123240000|2022-03-24 12:00:40|41.87|38.99|41.87|38.99|41.92|39.04|41.87|38.99|0
1648123250000|2022-03-24 12:00:50|41.89|39.01|41.92|39.04|41.92|39.04|41.89|39.01|0
1648123260000|2022-03-24 12:01:00|41.81|38.93|41.92|39.04|41.92|39.04|41.81|38.93|0
1648123270000|2022-03-24 12:01:10|41.87|38.99|41.89|39.01|41.92|39.04|41.87|38.99|0
1648123280000|2022-03-24 12:01:20|41.92|39.04|41.92|39.04|41.92|39.04|41.87|38.99|0
1648123290000|2022-03-24 12:01:30|41.98|39.1|42.03|39.15|42.03|39.15|41.98|39.1|0
1648123310000|2022-03-24 12:01:50|41.98|39.1|42|39.12|42|39.12|41.98|39.1|0
1648123320000|2022-03-24 12:02:00|41.98|39.1|42.14|39.26|42.14|39.26|41.95|39.07|0
1648123330000|2022-03-24 12:02:10|42.09|39.21|42.03|39.15|42.09|39.21|42.03|39.15|0
1648123340000|2022-03-24 12:02:20|41.98|39.1|41.98|39.1|41.98|39.1|41.98|39.1|0
1648123350000|2022-03-24 12:02:30|42|39.12|42.06|39.18|42.06|39.18|42|39.12|0
1648123360000|2022-03-24 12:02:40|42.11|39.23|42.17|39.29|42.17|39.29|42.11|39.23|0
1648123370000|2022-03-24 12:02:50|42.19|39.31|42.14|39.26|42.19|39.31|42.14|39.26|0
1648123380000|2022-03-24 12:03:00|42.19|39.31|42.3|39.42|42.3|39.42|42.19|39.31|0
1648123390000|2022-03-24 12:03:10|42.19|39.31|42.22|39.34|42.25|39.37|42.19|39.31|0
1648123400000|2022-03-24 12:03:20|42.19|39.31|42.03|39.15|42.19|39.31|42.03|39.15|0
1648123410000|2022-03-24 12:03:30|42.08|39.2|42.19|39.31|42.19|39.31|42.08|39.2|0
1648123420000|2022-03-24 12:03:40|42.22|39.34|42.25|39.37|42.25|39.37|42.22|39.34|0
1648123430000|2022-03-24 12:03:50|42.28|39.4|42.25|39.37|42.28|39.4|42.25|39.37|0
1648123440000|2022-03-24 12:04:00|42.22|39.34|42.22|39.34|42.25|39.37|42.22|39.34|0
1648123450000|2022-03-24 12:04:10|42.19|39.31|42.08|39.2|42.19|39.31|42.08|39.2|0
1648123460000|2022-03-24 12:04:20|42.14|39.26|42.25|39.37|42.25|39.37|42.14|39.26|0
1648123470000|2022-03-24 12:04:30|42.22|39.34|42.25|39.37|42.25|39.37|42.22|39.34|0
1648123480000|2022-03-24 12:04:40|42.3|39.42|42.25|39.37|42.3|39.42|42.25|39.37|0
1648123490000|2022-03-24 12:04:50|42.3|39.42|42.3|39.42|42.3|39.42|42.25|39.37|0
1648123500000|2022-03-24 12:05:00|42.28|39.4|42.28|39.4|42.28|39.4|42.25|39.37|0
1648123510000|2022-03-24 12:05:10|42.25|39.37|42.19|39.31|42.25|39.37|42.19|39.31|0
1648123520000|2022-03-24 12:05:20|42.25|39.37|42.22|39.34|42.25|39.37|42.22|39.34|0
1648123530000|2022-03-24 12:05:30|42.19|39.31|42.19|39.31|42.22|39.34|42.19|39.31|0
1648123540000|2022-03-24 12:05:40|42.08|39.2|42.08|39.2|42.11|39.23|42.08|39.2|0
1648123550000|2022-03-24 12:05:50|42.14|39.26|42.14|39.26|42.17|39.29|42.14|39.26|0
1648123560000|2022-03-24 12:06:00|42.16|39.28|42.16|39.28|42.16|39.28|42.14|39.26|0
1648123570000|2022-03-24 12:06:10|42.14|39.26|42.19|39.31|42.19|39.31|42.11|39.23|0
1648123580000|2022-03-24 12:06:20|42.25|39.37|42.3|39.42|42.3|39.42|42.25|39.37|0
1648123590000|2022-03-24 12:06:30|42.36|39.48|42.36|39.48|42.41|39.53|42.36|39.48|0
1648123600000|2022-03-24 12:06:40|42.41|39.53|42.36|39.48|42.41|39.53|42.36|39.48|0
1648123610000|2022-03-24 12:06:50|42.3|39.42|42.27|39.39|42.3|39.42|42.25|39.37|0
1648123620000|2022-03-24 12:07:00|42.3|39.42|42.25|39.37|42.3|39.42|42.25|39.37|0
1648123630000|2022-03-24 12:07:10|42.27|39.39|42.22|39.34|42.27|39.39|42.22|39.34|0
1648123640000|2022-03-24 12:07:20|42.25|39.37|42.27|39.39|42.27|39.39|42.25|39.37|0
1648123650000|2022-03-24 12:07:30|42.25|39.37|42.08|39.2|42.25|39.37|42.08|39.2|0
1648123660000|2022-03-24 12:07:40|42.14|39.26|42.14|39.26|42.19|39.31|42.14|39.26|0
1648123670000|2022-03-24 12:07:50|42.08|39.2|42.08|39.2|42.08|39.2|42.03|39.15|0
1648123680000|2022-03-24 12:08:00|42.14|39.26|42.16|39.28|42.16|39.28|42.14|39.26|0
1648123690000|2022-03-24 12:08:10|42.14|39.26|42.08|39.2|42.14|39.26|42.03|39.15|0
1648123700000|2022-03-24 12:08:20|42.11|39.23|42.25|39.37|42.25|39.37|42.11|39.23|0
1648123710000|2022-03-24 12:08:30|42.19|39.31|42.25|39.37|42.25|39.37|42.19|39.31|0
1648123720000|2022-03-24 12:08:40|42.19|39.31|42.19|39.31|42.19|39.31|42.19|39.31|0
1648123730000|2022-03-24 12:08:50|42.14|39.26|42.3|39.42|42.3|39.42|42.14|39.26|0
1648123740000|2022-03-24 12:09:00|42.25|39.37|42.19|39.31|42.25|39.37|42.16|39.28|0
1648123750000|2022-03-24 12:09:10|42.25|39.37|42.19|39.31|42.25|39.37|42.19|39.31|0
1648123760000|2022-03-24 12:09:20|42.25|39.37|42.19|39.31|42.25|39.37|42.19|39.31|0
1648123770000|2022-03-24 12:09:30|42.25|39.37|42.22|39.34|42.25|39.37|42.22|39.34|0
1648123780000|2022-03-24 12:09:40|42.14|39.26|41.86|38.98|42.14|39.26|41.86|38.98|0
1648123790000|2022-03-24 12:09:50|41.81|38.93|41.81|38.93|41.81|38.93|41.81|38.93|0
1648123800000|2022-03-24 12:10:00|41.54|38.66|41.54|38.66|41.54|38.66|41.54|38.66|0
1648123810000|2022-03-24 12:10:10|41.51|38.63|41.7|38.82|41.7|38.82|41.51|38.63|0
1648123820000|2022-03-24 12:10:20|41.59|38.71|41.43|38.55|41.59|38.71|41.43|38.55|0
1648123830000|2022-03-24 12:10:30|41.48|38.6|41.48|38.6|41.48|38.6|41.43|38.55|0
1648123840000|2022-03-24 12:10:40|41.43|38.55|41.48|38.6|41.54|38.66|41.43|38.55|0
1648123850000|2022-03-24 12:10:50|41.43|38.55|41.48|38.6|41.48|38.6|41.43|38.55|0
1648123860000|2022-03-24 12:11:00|41.45|38.57|41.37|38.49|41.48|38.6|41.37|38.49|0
1648123870000|2022-03-24 12:11:10|41.32|38.44|41.37|38.49|41.37|38.49|41.32|38.44|0
1648123880000|2022-03-24 12:11:20|41.43|38.55|41.21|38.33|41.43|38.55|41.21|38.33|0
1648123890000|2022-03-24 12:11:30|41.18|38.3|41.34|38.46|41.34|38.46|41.18|38.3|0
1648123900000|2022-03-24 12:11:40|41.26|38.38|41.32|38.44|41.32|38.44|41.26|38.38|0
1648123910000|2022-03-24 12:11:50|41.43|38.55|41.26|38.38|41.43|38.55|41.26|38.38|0
1648123920000|2022-03-24 12:12:00|41.24|38.36|41.21|38.33|41.26|38.38|41.21|38.33|0
1648123930000|2022-03-24 12:12:10|41.26|38.38|41.16|38.28|41.26|38.38|41.16|38.28|0
1648123940000|2022-03-24 12:12:20|41.13|38.25|41.16|38.28|41.16|38.28|41.05|38.17|0
1648123950000|2022-03-24 12:12:30|41.1|38.22|41.1|38.22|41.1|38.22|41.05|38.17|0
1648123960000|2022-03-24 12:12:40|41.05|38.17|41.16|38.28|41.16|38.28|41.05|38.17|0
1648123970000|2022-03-24 12:12:50|41.18|38.3|41.32|38.44|41.32|38.44|41.18|38.3|0
1648123980000|2022-03-24 12:13:00|41.43|38.55|41.4|38.52|41.48|38.6|41.4|38.52|0
1648123990000|2022-03-24 12:13:10|41.48|38.6|41.45|38.57|41.48|38.6|41.43|38.55|0
1648124000000|2022-03-24 12:13:20|41.43|38.55|41.37|38.49|41.43|38.55|41.37|38.49|0
1648124010000|2022-03-24 12:13:30|41.43|38.55|41.43|38.55|41.43|38.55|41.37|38.49|0
1648124020000|2022-03-24 12:13:40|41.4|38.52|41.34|38.46|41.4|38.52|41.34|38.46|0
1648124030000|2022-03-24 12:13:50|41.37|38.49|41.43|38.55|41.48|38.6|41.37|38.49|0
1648124040000|2022-03-24 12:14:00|41.4|38.52|41.43|38.55|41.48|38.6|41.34|38.46|0
1648124050000|2022-03-24 12:14:10|41.45|38.57|41.45|38.57|41.48|38.6|41.43|38.55|0
1648124060000|2022-03-24 12:14:20|41.48|38.6|41.48|38.6|41.48|38.6|41.43|38.55|0
1648124070000|2022-03-24 12:14:30|41.53|38.65|41.53|38.65|41.53|38.65|41.53|38.65|0
1648124080000|2022-03-24 12:14:40|41.59|38.71|41.59|38.71|41.59|38.71|41.59|38.71|0
1648124090000|2022-03-24 12:14:50|41.56|38.68|41.59|38.71|41.59|38.71|41.56|38.68|0
1648124100000|2022-03-24 12:15:00|41.56|38.68|41.45|38.57|41.56|38.68|41.45|38.57|0
1648124110000|2022-03-24 12:15:10|41.37|38.49|41.53|38.65|41.53|38.65|41.37|38.49|0
1648124120000|2022-03-24 12:15:20|41.56|38.68|41.53|38.65|41.56|38.68|41.53|38.65|0
1648124130000|2022-03-24 12:15:30|41.59|38.71|41.59|38.71|41.59|38.71|41.53|38.65|0
1648124140000|2022-03-24 12:15:40|41.53|38.65|41.53|38.65|41.53|38.65|41.53|38.65|0
1648124150000|2022-03-24 12:15:50|41.48|38.6|41.48|38.6|41.48|38.6|41.42|38.54|0
1648124160000|2022-03-24 12:16:00|41.53|38.65|41.53|38.65|41.53|38.65|41.53|38.65|0
1648124170000|2022-03-24 12:16:10|41.48|38.6|41.48|38.6|41.48|38.6|41.48|38.6|0
1648124180000|2022-03-24 12:16:20|41.45|38.57|41.45|38.57|41.45|38.57|41.45|38.57|0
1648124190000|2022-03-24 12:16:30|41.42|38.54|41.21|38.33|41.42|38.54|41.21|38.33|0
1648124200000|2022-03-24 12:16:40|41.15|38.27|41.21|38.33|41.21|38.33|41.1|38.22|0
1648124210000|2022-03-24 12:16:50|41.15|38.27|41.26|38.38|41.26|38.38|41.15|38.27|0
1648124220000|2022-03-24 12:17:00|41.32|38.44|41.32|38.44|41.32|38.44|41.32|38.44|0
1648124230000|2022-03-24 12:17:10|41.21|38.33|41.15|38.27|41.21|38.33|41.13|38.25|0
1648124240000|2022-03-24 12:17:20|41.23|38.35|41.05|38.17|41.26|38.38|41.05|38.17|0
1648124250000|2022-03-24 12:17:30|41.1|38.22|41.05|38.17|41.1|38.22|41.05|38.17|0
1648124260000|2022-03-24 12:17:40|41.15|38.27|41.1|38.22|41.15|38.27|41.1|38.22|0
1648124270000|2022-03-24 12:17:50|41.05|38.17|41.05|38.17|41.05|38.17|41.05|38.17|0
1648124280000|2022-03-24 12:18:00|40.99|38.11|41.1|38.22|41.1|38.22|40.99|38.11|0
1648124290000|2022-03-24 12:18:10|41.13|38.25|41.13|38.25|41.13|38.25|41.1|38.22|0
1648124300000|2022-03-24 12:18:20|41.21|38.33|41.1|38.22|41.21|38.33|41.02|38.14|0
1648124310000|2022-03-24 12:18:30|41.18|38.3|41.13|38.25|41.18|38.3|41.1|38.22|0
1648124320000|2022-03-24 12:18:40|41.18|38.3|41.15|38.27|41.18|38.3|41.13|38.25|0
1648124330000|2022-03-24 12:18:50|41.18|38.3|41.18|38.3|41.18|38.3|41.18|38.3|0
1648124340000|2022-03-24 12:19:00|41.21|38.33|41.23|38.35|41.29|38.41|41.21|38.33|0
1648124350000|2022-03-24 12:19:10|41.21|38.33|41.21|38.33|41.21|38.33|41.18|38.3|0
1648124360000|2022-03-24 12:19:20|41.05|38.17|41.15|38.27|41.15|38.27|41.05|38.17|0
1648124370000|2022-03-24 12:19:30|41.21|38.33|41.21|38.33|41.21|38.33|41.21|38.33|0
1648124380000|2022-03-24 12:19:40|41.26|38.38|41.26|38.38|41.29|38.41|41.23|38.35|0
1648124390000|2022-03-24 12:19:50|41.23|38.35|41.26|38.38|41.31|38.43|41.23|38.35|0
1648124400000|2022-03-24 12:20:00|41.29|38.41|41.21|38.33|41.29|38.41|41.21|38.33|0
1648124410000|2022-03-24 12:20:10|41.1|38.22|41.12|38.24|41.12|38.24|40.99|38.11|0
1648124420000|2022-03-24 12:20:20|41.21|38.33|41.18|38.3|41.26|38.38|41.18|38.3|0
1648124430000|2022-03-24 12:20:30|41.04|38.16|41.1|38.22|41.15|38.27|41.04|38.16|0
1648124440000|2022-03-24 12:20:40|41.07|38.19|41.1|38.22|41.1|38.22|41.04|38.16|0
1648124450000|2022-03-24 12:20:50|41.07|38.19|41.07|38.19|41.07|38.19|41.07|38.19|0
1648124460000|2022-03-24 12:21:00|41.04|38.16|41.15|38.27|41.15|38.27|41.04|38.16|0
1648124470000|2022-03-24 12:21:10|41.1|38.22|40.99|38.11|41.1|38.22|40.99|38.11|0
1648124490000|2022-03-24 12:21:30|41.04|38.16|40.94|38.06|41.04|38.16|40.94|38.06|0
1648124500000|2022-03-24 12:21:40|40.96|38.08|40.99|38.11|40.99|38.11|40.96|38.08|0
1648124510000|2022-03-24 12:21:50|40.94|38.06|40.94|38.06|40.94|38.06|40.94|38.06|0
1648124520000|2022-03-24 12:22:00|40.99|38.11|41.04|38.16|41.04|38.16|40.99|38.11|0
1648124530000|2022-03-24 12:22:10|41.07|38.19|41.1|38.22|41.12|38.24|41.07|38.19|0
1648124540000|2022-03-24 12:22:20|41.26|38.38|41.26|38.38|41.26|38.38|41.26|38.38|0
1648124550000|2022-03-24 12:22:30|41.31|38.43|41.26|38.38|41.31|38.43|41.26|38.38|0
1648124560000|2022-03-24 12:22:40|41.21|38.33|41.21|38.33|41.21|38.33|41.21|38.33|0
1648124570000|2022-03-24 12:22:50|41.15|38.27|41.15|38.27|41.18|38.3|41.15|38.27|0
1648124580000|2022-03-24 12:23:00|41.18|38.3|41.39|38.51|41.39|38.51|41.18|38.3|0
1648124590000|2022-03-24 12:23:10|41.48|38.6|41.45|38.57|41.48|38.6|41.45|38.57|0
1648124600000|2022-03-24 12:23:20|41.39|38.51|41.37|38.49|41.39|38.51|41.37|38.49|0
1648124610000|2022-03-24 12:23:30|41.15|38.27|41.18|38.3|41.18|38.3|41.15|38.27|0
1648124620000|2022-03-24 12:23:40|41.21|38.33|41.23|38.35|41.26|38.38|41.21|38.33|0
1648124630000|2022-03-24 12:23:50|41.21|38.33|41.26|38.38|41.26|38.38|41.21|38.33|0
1648124640000|2022-03-24 12:24:00|41.23|38.35|41.2|38.32|41.23|38.35|41.18|38.3|0
1648124650000|2022-03-24 12:24:10|41.15|38.27|41.15|38.27|41.15|38.27|41.15|38.27|0
1648124660000|2022-03-24 12:24:20|41.1|38.22|41.15|38.27|41.15|38.27|41.1|38.22|0
1648124670000|2022-03-24 12:24:30|41.1|38.22|41.12|38.24|41.15|38.27|41.1|38.22|0
1648124680000|2022-03-24 12:24:40|41.15|38.27|41.1|38.22|41.15|38.27|41.1|38.22|0
1648124690000|2022-03-24 12:24:50|41.01|38.13|41.01|38.13|41.01|38.13|41.01|38.13|0
1648124700000|2022-03-24 12:25:00|41.04|38.16|41.04|38.16|41.07|38.19|41.04|38.16|0
1648124710000|2022-03-24 12:25:10|41.12|38.24|41.1|38.22|41.15|38.27|41.1|38.22|0
1648124720000|2022-03-24 12:25:20|41.15|38.27|41.2|38.32|41.2|38.32|41.15|38.27|0
1648124730000|2022-03-24 12:25:30|41.26|38.38|41.31|38.43|41.31|38.43|41.26|38.38|0
1648124740000|2022-03-24 12:25:40|41.34|38.46|41.31|38.43|41.34|38.46|41.31|38.43|0
1648124750000|2022-03-24 12:25:50|41.37|38.49|41.31|38.43|41.37|38.49|41.31|38.43|0
1648124760000|2022-03-24 12:26:00|41.26|38.38|41.26|38.38|41.31|38.43|41.26|38.38|0
1648124770000|2022-03-24 12:26:10|41.2|38.32|41.18|38.3|41.2|38.32|41.18|38.3|0
1648124780000|2022-03-24 12:26:20|41.2|38.32|41.04|38.16|41.2|38.32|41.04|38.16|0
1648124790000|2022-03-24 12:26:30|41.1|38.22|40.93|38.05|41.1|38.22|40.93|38.05|0
1648124800000|2022-03-24 12:26:40|40.88|38|40.93|38.05|40.93|38.05|40.88|38|0
1648124810000|2022-03-24 12:26:50|40.99|38.11|40.93|38.05|40.99|38.11|40.88|38|0
1648124820000|2022-03-24 12:27:00|40.99|38.11|40.99|38.11|41.01|38.13|40.99|38.11|0
1648124830000|2022-03-24 12:27:10|41.04|38.16|41.04|38.16|41.04|38.16|41.01|38.13|0
1648124840000|2022-03-24 12:27:20|41.1|38.22|41.1|38.22|41.1|38.22|41.1|38.22|0
1648124850000|2022-03-24 12:27:30|41.15|38.27|40.99|38.11|41.15|38.27|40.99|38.11|0
1648124860000|2022-03-24 12:27:40|41.04|38.16|40.99|38.11|41.04|38.16|40.99|38.11|0
1648124870000|2022-03-24 12:27:50|41.04|38.16|40.99|38.11|41.04|38.16|40.99|38.11|0
1648124880000|2022-03-24 12:28:00|40.93|38.05|40.99|38.11|40.99|38.11|40.93|38.05|0
1648124890000|2022-03-24 12:28:10|40.93|38.05|40.93|38.05|40.96|38.08|40.93|38.05|0
1648124900000|2022-03-24 12:28:20|40.88|38|40.93|38.05|40.93|38.05|40.88|38|0
1648124910000|2022-03-24 12:28:30|40.91|38.03|41.04|38.16|41.04|38.16|40.91|38.03|0
1648124920000|2022-03-24 12:28:40|41.07|38.19|41.2|38.32|41.26|38.38|41.07|38.19|0
1648124930000|2022-03-24 12:28:50|41.17|38.29|41.23|38.35|41.23|38.35|41.17|38.29|0
1648124940000|2022-03-24 12:29:00|41.26|38.38|41.28|38.4|41.28|38.4|41.26|38.38|0
1648124950000|2022-03-24 12:29:10|41.31|38.43|41.31|38.43|41.31|38.43|41.31|38.43|0
1648124960000|2022-03-24 12:29:20|41.34|38.46|41.34|38.46|41.34|38.46|41.31|38.43|0
1648124970000|2022-03-24 12:29:30|41.37|38.49|41.34|38.46|41.37|38.49|41.34|38.46|0
1648124980000|2022-03-24 12:29:40|41.31|38.43|41.26|38.38|41.31|38.43|41.26|38.38|0
1648125000000|2022-03-24 12:30:00|41.23|38.35|41.23|38.35|41.23|38.35|41.23|38.35|0
1648125010000|2022-03-24 12:30:10|41.17|38.29|41.17|38.29|41.17|38.29|41.12|38.24|0
1648125020000|2022-03-24 12:30:20|41.01|38.13|40.85|37.97|41.01|38.13|40.85|37.97|0
1648125030000|2022-03-24 12:30:30|40.74|37.86|40.5|37.62|40.74|37.86|40.48|37.6|0
1648125040000|2022-03-24 12:30:40|40.53|37.65|40.45|37.57|40.56|37.68|40.45|37.57|0
1648125050000|2022-03-24 12:30:50|40.66|37.78|40.66|37.78|40.66|37.78|40.66|37.78|0
1648125060000|2022-03-24 12:31:00|40.69|37.81|40.77|37.89|40.77|37.89|40.69|37.81|0
1648125070000|2022-03-24 12:31:10|40.83|37.95|40.72|37.84|40.83|37.95|40.72|37.84|0
1648125080000|2022-03-24 12:31:20|40.74|37.86|40.72|37.84|40.74|37.86|40.66|37.78|0
1648125090000|2022-03-24 12:31:30|40.53|37.65|40.45|37.57|40.53|37.65|40.4|37.52|0
1648125100000|2022-03-24 12:31:40|40.4|37.52|40.56|37.68|40.56|37.68|40.4|37.52|0
1648125110000|2022-03-24 12:31:50|40.58|37.7|40.5|37.62|40.58|37.7|40.5|37.62|0
1648125120000|2022-03-24 12:32:00|40.61|37.73|40.66|37.78|40.66|37.78|40.61|37.73|0
1648125130000|2022-03-24 12:32:10|40.69|37.81|40.61|37.73|40.72|37.84|40.61|37.73|0
1648125140000|2022-03-24 12:32:20|40.66|37.78|40.72|37.84|40.72|37.84|40.66|37.78|0
1648125150000|2022-03-24 12:32:30|40.74|37.86|40.99|38.11|40.99|38.11|40.74|37.86|0
1648125160000|2022-03-24 12:32:40|40.88|38|40.85|37.97|40.88|38|40.82|37.94|0
1648125170000|2022-03-24 12:32:50|40.82|37.94|40.85|37.97|40.88|38|40.82|37.94|0
1648125180000|2022-03-24 12:33:00|40.88|38|40.9|38.02|40.9|38.02|40.82|37.94|0
1648125190000|2022-03-24 12:33:10|40.93|38.05|41.15|38.27|41.15|38.27|40.93|38.05|0
1648125200000|2022-03-24 12:33:20|41.2|38.32|41.12|38.24|41.2|38.32|41.12|38.24|0
1648125210000|2022-03-24 12:33:30|41.15|38.27|41.26|38.38|41.26|38.38|41.15|38.27|0
1648125220000|2022-03-24 12:33:40|41.31|38.43|41.26|38.38|41.31|38.43|41.26|38.38|0
1648125230000|2022-03-24 12:33:50|41.31|38.43|41.31|38.43|41.31|38.43|41.26|38.38|0
1648125240000|2022-03-24 12:34:00|41.36|38.48|41.36|38.48|41.36|38.48|41.31|38.43|0
1648125250000|2022-03-24 12:34:10|41.2|38.32|41.23|38.35|41.25|38.37|41.2|38.32|0
1648125260000|2022-03-24 12:34:20|41.2|38.32|41.09|38.21|41.25|38.37|41.09|38.21|0
1648125270000|2022-03-24 12:34:30|41.15|38.27|41.09|38.21|41.15|38.27|41.09|38.21|0
1648125280000|2022-03-24 12:34:40|41.12|38.24|41.2|38.32|41.2|38.32|41.12|38.24|0
1648125290000|2022-03-24 12:34:50|41.23|38.35|41.23|38.35|41.25|38.37|41.23|38.35|0
1648125300000|2022-03-24 12:35:00|41.25|38.37|41.28|38.4|41.28|38.4|41.25|38.37|0
1648125310000|2022-03-24 12:35:10|41.31|38.43|41.31|38.43|41.31|38.43|41.31|38.43|0
1648125320000|2022-03-24 12:35:20|41.25|38.37|41.25|38.37|41.28|38.4|41.25|38.37|0
1648125330000|2022-03-24 12:35:30|41.28|38.4|41.2|38.32|41.28|38.4|41.2|38.32|0
1648125340000|2022-03-24 12:35:40|41.25|38.37|41.2|38.32|41.25|38.37|41.2|38.32|0
1648125350000|2022-03-24 12:35:50|41.17|38.29|41.17|38.29|41.17|38.29|41.17|38.29|0
1648125360000|2022-03-24 12:36:00|41.2|38.32|41.25|38.37|41.25|38.37|41.2|38.32|0
1648125370000|2022-03-24 12:36:10|41.2|38.32|41.2|38.32|41.2|38.32|41.2|38.32|0
1648125380000|2022-03-24 12:36:20|41.17|38.29|41.17|38.29|41.17|38.29|41.17|38.29|0
1648125390000|2022-03-24 12:36:30|41.15|38.27|41.2|38.32|41.2|38.32|41.15|38.27|0
1648125400000|2022-03-24 12:36:40|41.25|38.37|41.28|38.4|41.31|38.43|41.25|38.37|0
1648125410000|2022-03-24 12:36:50|41.33|38.45|41.36|38.48|41.42|38.54|41.33|38.45|0
1648125420000|2022-03-24 12:37:00|41.42|38.54|41.42|38.54|41.42|38.54|41.42|38.54|0
1648125430000|2022-03-24 12:37:10|41.47|38.59|41.47|38.59|41.47|38.59|41.47|38.59|0
1648125440000|2022-03-24 12:37:20|41.52|38.64|41.5|38.62|41.52|38.64|41.5|38.62|0
1648125450000|2022-03-24 12:37:30|41.52|38.64|41.42|38.54|41.52|38.64|41.42|38.54|0
1648125460000|2022-03-24 12:37:40|41.36|38.48|41.39|38.51|41.42|38.54|41.36|38.48|0
1648125470000|2022-03-24 12:37:50|41.47|38.59|41.52|38.64|41.52|38.64|41.47|38.59|0
1648125480000|2022-03-24 12:38:00|41.5|38.62|41.52|38.64|41.52|38.64|41.47|38.59|0
1648125490000|2022-03-24 12:38:10|41.58|38.7|41.58|38.7|41.58|38.7|41.58|38.7|0
1648125500000|2022-03-24 12:38:20|41.63|38.75|41.63|38.75|41.63|38.75|41.63|38.75|0
1648125510000|2022-03-24 12:38:30|41.58|38.7|41.69|38.81|41.69|38.81|41.58|38.7|0
1648125520000|2022-03-24 12:38:40|41.74|38.86|41.69|38.81|41.74|38.86|41.69|38.81|0
1648125530000|2022-03-24 12:38:50|41.74|38.86|41.74|38.86|41.74|38.86|41.74|38.86|0
1648125540000|2022-03-24 12:39:00|41.69|38.81|41.63|38.75|41.69|38.81|41.63|38.75|0
1648125550000|2022-03-24 12:39:10|41.66|38.78|41.63|38.75|41.66|38.78|41.63|38.75|0
1648125560000|2022-03-24 12:39:20|41.66|38.78|41.55|38.67|41.66|38.78|41.55|38.67|0
1648125570000|2022-03-24 12:39:30|41.52|38.64|41.58|38.7|41.58|38.7|41.52|38.64|0
1648125580000|2022-03-24 12:39:40|41.52|38.64|41.52|38.64|41.52|38.64|41.52|38.64|0
1648125590000|2022-03-24 12:39:50|41.47|38.59|41.47|38.59|41.5|38.62|41.47|38.59|0
1648125610000|2022-03-24 12:40:10|41.5|38.62|41.52|38.64|41.52|38.64|41.5|38.62|0
1648125620000|2022-03-24 12:40:20|41.58|38.7|41.58|38.7|41.58|38.7|41.58|38.7|0
1648125630000|2022-03-24 12:40:30|41.63|38.75|41.5|38.62|41.63|38.75|41.5|38.62|0
1648125640000|2022-03-24 12:40:40|41.52|38.64|41.47|38.59|41.52|38.64|41.47|38.59|0
1648125650000|2022-03-24 12:40:50|41.52|38.64|41.52|38.64|41.52|38.64|41.52|38.64|0
1648125660000|2022-03-24 12:41:00|41.47|38.59|41.58|38.7|41.58|38.7|41.47|38.59|0
1648125670000|2022-03-24 12:41:10|41.63|38.75|41.52|38.64|41.63|38.75|41.52|38.64|0
1648125680000|2022-03-24 12:41:20|41.49|38.61|41.52|38.64|41.52|38.64|41.49|38.61|0
1648125690000|2022-03-24 12:41:30|41.58|38.7|41.58|38.7|41.58|38.7|41.52|38.64|0
1648125700000|2022-03-24 12:41:40|41.63|38.75|41.63|38.75|41.63|38.75|41.63|38.75|0
1648125710000|2022-03-24 12:41:50|41.69|38.81|41.63|38.75|41.69|38.81|41.63|38.75|0
1648125720000|2022-03-24 12:42:00|41.69|38.81|41.69|38.81|41.69|38.81|41.69|38.81|0
1648125730000|2022-03-24 12:42:10|41.74|38.86|41.74|38.86|41.74|38.86|41.74|38.86|0
1648125750000|2022-03-24 12:42:30|41.69|38.81|41.69|38.81|41.69|38.81|41.69|38.81|0
1648125760000|2022-03-24 12:42:40|41.66|38.78|41.74|38.86|41.74|38.86|41.66|38.78|0
1648125770000|2022-03-24 12:42:50|41.77|38.89|41.77|38.89|41.77|38.89|41.77|38.89|0
1648125780000|2022-03-24 12:43:00|41.74|38.86|41.74|38.86|41.74|38.86|41.74|38.86|0
1648125790000|2022-03-24 12:43:10|41.79|38.91|41.9|39.02|41.9|39.02|41.79|38.91|0
1648125800000|2022-03-24 12:43:20|41.85|38.97|41.79|38.91|41.85|38.97|41.79|38.91|0
1648125810000|2022-03-24 12:43:30|41.88|39|41.85|38.97|41.88|39|41.85|38.97|0
1648125820000|2022-03-24 12:43:40|41.9|39.02|41.9|39.02|41.93|39.05|41.9|39.02|0
1648125830000|2022-03-24 12:43:50|41.88|39|41.9|39.02|41.9|39.02|41.88|39|0
1648125840000|2022-03-24 12:44:00|41.85|38.97|41.85|38.97|41.9|39.02|41.85|38.97|0
1648125850000|2022-03-24 12:44:10|41.9|39.02|41.9|39.02|41.9|39.02|41.9|39.02|0
1648125860000|2022-03-24 12:44:20|41.85|38.97|41.79|38.91|41.85|38.97|41.79|38.91|0
1648125870000|2022-03-24 12:44:30|41.85|38.97|41.85|38.97|41.85|38.97|41.85|38.97|0
1648125880000|2022-03-24 12:44:40|41.96|39.08|41.9|39.02|41.96|39.08|41.9|39.02|0
1648125890000|2022-03-24 12:44:50|41.88|39|41.85|38.97|41.9|39.02|41.85|38.97|0
1648125900000|2022-03-24 12:45:00|41.88|39|41.96|39.08|41.96|39.08|41.85|38.97|0
1648125910000|2022-03-24 12:45:10|41.93|39.05|41.9|39.02|41.93|39.05|41.9|39.02|0
1648125920000|2022-03-24 12:45:20|41.87|38.99|41.9|39.02|41.9|39.02|41.87|38.99|0
1648125940000|2022-03-24 12:45:40|41.93|39.05|41.93|39.05|41.93|39.05|41.93|39.05|0
1648125950000|2022-03-24 12:45:50|41.9|39.02|41.96|39.08|41.98|39.1|41.9|39.02|0
1648125960000|2022-03-24 12:46:00|41.98|39.1|42.01|39.13|42.01|39.13|41.98|39.1|0
1648125970000|2022-03-24 12:46:10|42.07|39.19|41.9|39.02|42.07|39.19|41.85|38.97|0
1648125980000|2022-03-24 12:46:20|41.85|38.97|41.85|38.97|41.9|39.02|41.85|38.97|0
1648125990000|2022-03-24 12:46:30|41.79|38.91|41.85|38.97|41.85|38.97|41.74|38.86|0
1648126000000|2022-03-24 12:46:40|41.9|39.02|41.85|38.97|41.9|39.02|41.85|38.97|0
1648126010000|2022-03-24 12:46:50|41.82|38.94|41.76|38.88|41.85|38.97|41.76|38.88|0
1648126020000|2022-03-24 12:47:00|41.79|38.91|41.74|38.86|41.79|38.91|41.74|38.86|0
1648126030000|2022-03-24 12:47:10|41.63|38.75|41.63|38.75|41.63|38.75|41.63|38.75|0
1648126040000|2022-03-24 12:47:20|41.74|38.86|41.71|38.83|41.74|38.86|41.71|38.83|0
1648126050000|2022-03-24 12:47:30|41.68|38.8|41.71|38.83|41.74|38.86|41.68|38.8|0
1648126060000|2022-03-24 12:47:40|41.74|38.86|41.76|38.88|41.76|38.88|41.74|38.86|0
1648126070000|2022-03-24 12:47:50|41.74|38.86|41.85|38.97|41.85|38.97|41.74|38.86|0
1648126080000|2022-03-24 12:48:00|41.96|39.08|42.01|39.13|42.01|39.13|41.96|39.08|0
1648126090000|2022-03-24 12:48:10|41.96|39.08|42.12|39.24|42.12|39.24|41.96|39.08|0
1648126100000|2022-03-24 12:48:20|42.18|39.3|42.18|39.3|42.18|39.3|42.12|39.24|0
1648126110000|2022-03-24 12:48:30|42.07|39.19|42.18|39.3|42.18|39.3|42.07|39.19|0
1648126120000|2022-03-24 12:48:40|42.01|39.13|42.01|39.13|42.01|39.13|41.96|39.08|0
1648126130000|2022-03-24 12:48:50|41.96|39.08|42.01|39.13|42.01|39.13|41.96|39.08|0
1648126140000|2022-03-24 12:49:00|41.96|39.08|41.96|39.08|41.96|39.08|41.96|39.08|0
1648126150000|2022-03-24 12:49:10|41.9|39.02|41.9|39.02|41.9|39.02|41.9|39.02|0
1648126170000|2022-03-24 12:49:30|41.87|38.99|41.85|38.97|41.87|38.99|41.85|38.97|0
1648126190000|2022-03-24 12:49:50|41.79|38.91|41.87|38.99|41.87|38.99|41.79|38.91|0
1648126200000|2022-03-24 12:50:00|41.9|39.02|41.93|39.05|41.93|39.05|41.9|39.02|0
1648126210000|2022-03-24 12:50:10|41.96|39.08|42.12|39.24|42.18|39.3|41.96|39.08|0
1648126220000|2022-03-24 12:50:20|42.07|39.19|42.12|39.24|42.12|39.24|42.07|39.19|0
1648126230000|2022-03-24 12:50:30|42.07|39.19|42.07|39.19|42.07|39.19|42.07|39.19|0
1648126240000|2022-03-24 12:50:40|42.04|39.16|42.12|39.24|42.12|39.24|42.01|39.13|0
1648126250000|2022-03-24 12:50:50|42.2|39.32|42.12|39.24|42.2|39.32|42.12|39.24|0
1648126260000|2022-03-24 12:51:00|42.15|39.27|42.18|39.3|42.23|39.35|42.15|39.27|0
1648126270000|2022-03-24 12:51:10|42.12|39.24|42.12|39.24|42.18|39.3|42.12|39.24|0
1648126280000|2022-03-24 12:51:20|42.18|39.3|42.12|39.24|42.18|39.3|42.12|39.24|0
1648126290000|2022-03-24 12:51:30|42.07|39.19|41.96|39.08|42.07|39.19|41.96|39.08|0
1648126300000|2022-03-24 12:51:40|41.93|39.05|42.01|39.13|42.01|39.13|41.9|39.02|0
1648126310000|2022-03-24 12:51:50|41.96|39.08|41.96|39.08|41.96|39.08|41.96|39.08|0
1648126320000|2022-03-24 12:52:00|42.01|39.13|42.07|39.19|42.07|39.19|42.01|39.13|0
1648126330000|2022-03-24 12:52:10|42.12|39.24|42.12|39.24|42.12|39.24|42.12|39.24|0
1648126340000|2022-03-24 12:52:20|42.06|39.18|42.12|39.24|42.17|39.29|42.06|39.18|0
1648126350000|2022-03-24 12:52:30|42.06|39.18|42.06|39.18|42.06|39.18|42.06|39.18|0
1648126360000|2022-03-24 12:52:40|42.09|39.21|42.12|39.24|42.12|39.24|42.06|39.18|0
1648126370000|2022-03-24 12:52:50|42.17|39.29|42.17|39.29|42.17|39.29|42.06|39.18|0
1648126380000|2022-03-24 12:53:00|42.12|39.24|42.17|39.29|42.17|39.29|42.12|39.24|0
1648126390000|2022-03-24 12:53:10|42.12|39.24|42.12|39.24|42.17|39.29|42.12|39.24|0
1648126400000|2022-03-24 12:53:20|42.06|39.18|42.01|39.13|42.06|39.18|42.01|39.13|0
1648126410000|2022-03-24 12:53:30|41.95|39.07|41.95|39.07|41.95|39.07|41.9|39.02|0
1648126420000|2022-03-24 12:53:40|42.06|39.18|42.06|39.18|42.09|39.21|42.06|39.18|0
1648126430000|2022-03-24 12:53:50|42.12|39.24|42.06|39.18|42.12|39.24|42.06|39.18|0
1648126450000|2022-03-24 12:54:10|42.01|39.13|42.01|39.13|42.01|39.13|42.01|39.13|0
1648126460000|2022-03-24 12:54:20|41.95|39.07|41.95|39.07|41.95|39.07|41.95|39.07|0
1648126470000|2022-03-24 12:54:30|42.01|39.13|42.01|39.13|42.01|39.13|42.01|39.13|0
1648126480000|2022-03-24 12:54:40|42.04|39.16|42.06|39.18|42.06|39.18|42.04|39.16|0
1648126490000|2022-03-24 12:54:50|42.12|39.24|42.06|39.18|42.12|39.24|42.06|39.18|0
1648126500000|2022-03-24 12:55:00|42.12|39.24|42.12|39.24|42.17|39.29|42.12|39.24|0
1648126510000|2022-03-24 12:55:10|42.17|39.29|42.28|39.4|42.28|39.4|42.17|39.29|0
1648126520000|2022-03-24 12:55:20|42.23|39.35|42.28|39.4|42.28|39.4|42.23|39.35|0
1648126530000|2022-03-24 12:55:30|42.23|39.35|42.23|39.35|42.23|39.35|42.2|39.32|0
1648126540000|2022-03-24 12:55:40|42.28|39.4|42.17|39.29|42.28|39.4|42.17|39.29|0
1648126550000|2022-03-24 12:55:50|42.12|39.24|42.01|39.13|42.12|39.24|42.01|39.13|0
1648126560000|2022-03-24 12:56:00|42.06|39.18|42.01|39.13|42.06|39.18|42.01|39.13|0
1648126570000|2022-03-24 12:56:10|42.06|39.18|42.06|39.18|42.06|39.18|42.06|39.18|0
1648126580000|2022-03-24 12:56:20|42.01|39.13|42.06|39.18|42.06|39.18|42.01|39.13|0
1648126590000|2022-03-24 12:56:30|42.01|39.13|42.06|39.18|42.06|39.18|42.01|39.13|0
1648126600000|2022-03-24 12:56:40|42.12|39.24|42.01|39.13|42.12|39.24|42.01|39.13|0
1648126610000|2022-03-24 12:56:50|42.06|39.18|42.01|39.13|42.06|39.18|42.01|39.13|0
1648126620000|2022-03-24 12:57:00|42.06|39.18|42.12|39.24|42.12|39.24|42.01|39.13|0
1648126630000|2022-03-24 12:57:10|42.23|39.35|42.17|39.29|42.23|39.35|42.17|39.29|0
1648126640000|2022-03-24 12:57:20|42.12|39.24|42.12|39.24|42.12|39.24|42.06|39.18|0
1648126650000|2022-03-24 12:57:30|42.06|39.18|42.09|39.21|42.12|39.24|42.06|39.18|0
1648126660000|2022-03-24 12:57:40|42.12|39.24|42.09|39.21|42.12|39.24|42.06|39.18|0
1648126670000|2022-03-24 12:57:50|42.06|39.18|42.01|39.13|42.06|39.18|41.95|39.07|0
1648126680000|2022-03-24 12:58:00|41.95|39.07|41.92|39.04|41.95|39.07|41.9|39.02|0
1648126690000|2022-03-24 12:58:10|41.95|39.07|41.95|39.07|41.95|39.07|41.95|39.07|0
1648126700000|2022-03-24 12:58:20|41.9|39.02|41.9|39.02|41.9|39.02|41.9|39.02|0
1648126710000|2022-03-24 12:58:30|41.79|38.91|41.79|38.91|41.79|38.91|41.73|38.85|0
1648126720000|2022-03-24 12:58:40|41.84|38.96|41.79|38.91|41.84|38.96|41.79|38.91|0
1648126740000|2022-03-24 12:59:00|41.73|38.85|41.73|38.85|41.73|38.85|41.73|38.85|0
1648126750000|2022-03-24 12:59:10|41.79|38.91|41.79|38.91|41.79|38.91|41.79|38.91|0
1648126760000|2022-03-24 12:59:20|41.81|38.93|41.73|38.85|41.81|38.93|41.73|38.85|0
1648126800000|2022-03-24 13:00:00|41.68|38.8|41.73|38.85|41.73|38.85|41.68|38.8|0
1648126810000|2022-03-24 13:00:10|41.76|38.88|41.79|38.91|41.79|38.91|41.76|38.88|0
1648126820000|2022-03-24 13:00:20|41.84|38.96|41.79|38.91|41.84|38.96|41.73|38.85|0
1648126830000|2022-03-24 13:00:30|41.73|38.85|41.68|38.8|41.73|38.85|41.68|38.8|0
1648126840000|2022-03-24 13:00:40|41.57|38.69|41.57|38.69|41.57|38.69|41.57|38.69|0
1648126850000|2022-03-24 13:00:50|41.62|38.74|41.73|38.85|41.73|38.85|41.62|38.74|0
1648126860000|2022-03-24 13:01:00|41.79|38.91|41.7|38.82|41.79|38.91|41.7|38.82|0
1648126870000|2022-03-24 13:01:10|41.68|38.8|41.62|38.74|41.68|38.8|41.57|38.69|0
1648126880000|2022-03-24 13:01:20|41.57|38.69|41.62|38.74|41.68|38.8|41.57|38.69|0
1648126890000|2022-03-24 13:01:30|41.68|38.8|41.68|38.8|41.68|38.8|41.68|38.8|0
1648126900000|2022-03-24 13:01:40|41.73|38.85|41.73|38.85|41.73|38.85|41.73|38.85|0
1648126910000|2022-03-24 13:01:50|41.68|38.8|41.73|38.85|41.73|38.85|41.68|38.8|0
1648126920000|2022-03-24 13:02:00|41.84|38.96|41.95|39.07|41.95|39.07|41.84|38.96|0
1648126930000|2022-03-24 13:02:10|42.01|39.13|42.06|39.18|42.06|39.18|41.95|39.07|0
1648126950000|2022-03-24 13:02:30|42.12|39.24|42.12|39.24|42.12|39.24|42.06|39.18|0
1648126970000|2022-03-24 13:02:50|42.06|39.18|41.9|39.02|42.06|39.18|41.9|39.02|0
1648126980000|2022-03-24 13:03:00|41.84|38.96|41.79|38.91|41.84|38.96|41.79|38.91|0
1648126990000|2022-03-24 13:03:10|41.81|38.93|41.73|38.85|41.81|38.93|41.73|38.85|0
1648127000000|2022-03-24 13:03:20|41.79|38.91|41.73|38.85|41.79|38.91|41.73|38.85|0
1648127010000|2022-03-24 13:03:30|41.68|38.8|41.62|38.74|41.68|38.8|41.62|38.74|0
1648127020000|2022-03-24 13:03:40|41.57|38.69|41.62|38.74|41.62|38.74|41.57|38.69|0
1648127030000|2022-03-24 13:03:50|41.46|38.58|41.46|38.58|41.46|38.58|41.46|38.58|0
1648127040000|2022-03-24 13:04:00|41.51|38.63|41.57|38.69|41.57|38.69|41.51|38.63|0
1648127050000|2022-03-24 13:04:10|41.59|38.71|41.57|38.69|41.59|38.71|41.57|38.69|0
1648127060000|2022-03-24 13:04:20|41.54|38.66|41.57|38.69|41.57|38.69|41.51|38.63|0
1648127080000|2022-03-24 13:04:40|41.62|38.74|41.79|38.91|41.84|38.96|41.62|38.74|0
1648127090000|2022-03-24 13:04:50|41.81|38.93|41.76|38.88|41.81|38.93|41.73|38.85|0
1648127100000|2022-03-24 13:05:00|41.68|38.8|41.62|38.74|41.68|38.8|41.62|38.74|0
1648127110000|2022-03-24 13:05:10|41.68|38.8|41.68|38.8|41.68|38.8|41.62|38.74|0
1648127120000|2022-03-24 13:05:20|41.7|38.82|41.73|38.85|41.73|38.85|41.7|38.82|0
1648127130000|2022-03-24 13:05:30|41.79|38.91|41.84|38.96|41.84|38.96|41.79|38.91|0
1648127140000|2022-03-24 13:05:40|41.79|38.91|41.84|38.96|41.84|38.96|41.79|38.91|0
1648127150000|2022-03-24 13:05:50|41.9|39.02|41.9|39.02|41.9|39.02|41.9|39.02|0
1648127160000|2022-03-24 13:06:00|41.95|39.07|42|39.12|42.06|39.18|41.95|39.07|0
1648127180000|2022-03-24 13:06:20|41.95|39.07|41.95|39.07|41.98|39.1|41.95|39.07|0
1648127200000|2022-03-24 13:06:40|41.98|39.1|41.95|39.07|41.98|39.1|41.95|39.07|0
1648127210000|2022-03-24 13:06:50|41.89|39.01|41.95|39.07|41.95|39.07|41.89|39.01|0
1648127220000|2022-03-24 13:07:00|41.92|39.04|41.89|39.01|41.92|39.04|41.89|39.01|0
1648127230000|2022-03-24 13:07:10|41.87|38.99|41.79|38.91|41.87|38.99|41.79|38.91|0
1648127240000|2022-03-24 13:07:20|41.84|38.96|41.79|38.91|41.84|38.96|41.79|38.91|0
1648127250000|2022-03-24 13:07:30|41.81|38.93|41.84|38.96|41.84|38.96|41.81|38.93|0
1648127260000|2022-03-24 13:07:40|41.79|38.91|41.62|38.74|41.79|38.91|41.62|38.74|0
1648127280000|2022-03-24 13:08:00|41.51|38.63|41.57|38.69|41.57|38.69|41.51|38.63|0
1648127290000|2022-03-24 13:08:10|41.51|38.63|41.57|38.69|41.57|38.69|41.46|38.58|0
1648127300000|2022-03-24 13:08:20|41.54|38.66|41.57|38.69|41.57|38.69|41.54|38.66|0
1648127310000|2022-03-24 13:08:30|41.62|38.74|41.62|38.74|41.62|38.74|41.62|38.74|0
1648127320000|2022-03-24 13:08:40|41.59|38.71|41.59|38.71|41.62|38.74|41.59|38.71|0
1648127330000|2022-03-24 13:08:50|41.62|38.74|41.51|38.63|41.62|38.74|41.51|38.63|0
1648127340000|2022-03-24 13:09:00|41.68|38.8|41.73|38.85|41.73|38.85|41.65|38.77|0
1648127350000|2022-03-24 13:09:10|41.76|38.88|41.95|39.07|41.95|39.07|41.76|38.88|0
1648127360000|2022-03-24 13:09:20|41.89|39.01|42|39.12|42|39.12|41.89|39.01|0
1648127370000|2022-03-24 13:09:30|41.97|39.09|42.03|39.15|42.06|39.18|41.97|39.09|0
1648127380000|2022-03-24 13:09:40|42.06|39.18|41.95|39.07|42.06|39.18|41.95|39.07|0
1648127390000|2022-03-24 13:09:50|42|39.12|41.97|39.09|42|39.12|41.97|39.09|0
1648127400000|2022-03-24 13:10:00|41.84|38.96|41.89|39.01|41.89|39.01|41.84|38.96|0
1648127410000|2022-03-24 13:10:10|41.84|38.96|41.73|38.85|41.84|38.96|41.67|38.79|0
1648127420000|2022-03-24 13:10:20|41.76|38.88|41.78|38.9|41.78|38.9|41.76|38.88|0
1648127430000|2022-03-24 13:10:30|41.73|38.85|41.76|38.88|41.78|38.9|41.73|38.85|0
1648127440000|2022-03-24 13:10:40|41.78|38.9|41.84|38.96|41.84|38.96|41.78|38.9|0
1648127460000|2022-03-24 13:11:00|41.86|38.98|41.78|38.9|41.86|38.98|41.78|38.9|0
1648127470000|2022-03-24 13:11:10|41.73|38.85|41.81|38.93|41.81|38.93|41.73|38.85|0
1648127480000|2022-03-24 13:11:20|41.73|38.85|41.73|38.85|41.73|38.85|41.7|38.82|0
1648127490000|2022-03-24 13:11:30|41.67|38.79|41.67|38.79|41.67|38.79|41.67|38.79|0
1648127510000|2022-03-24 13:11:50|41.73|38.85|41.73|38.85|41.73|38.85|41.73|38.85|0
1648127520000|2022-03-24 13:12:00|41.67|38.79|41.67|38.79|41.67|38.79|41.67|38.79|0
1648127530000|2022-03-24 13:12:10|41.73|38.85|41.67|38.79|41.73|38.85|41.67|38.79|0
1648127540000|2022-03-24 13:12:20|41.73|38.85|41.84|38.96|41.84|38.96|41.73|38.85|0
1648127550000|2022-03-24 13:12:30|41.89|39.01|41.89|39.01|41.89|39.01|41.84|38.96|0
1648127570000|2022-03-24 13:12:50|41.84|38.96|41.86|38.98|41.86|38.98|41.84|38.96|0
1648127580000|2022-03-24 13:13:00|41.89|39.01|41.95|39.07|41.95|39.07|41.89|39.01|0
1648127590000|2022-03-24 13:13:10|41.89|39.01|41.89|39.01|41.89|39.01|41.89|39.01|0
1648127600000|2022-03-24 13:13:20|41.92|39.04|41.92|39.04|41.92|39.04|41.92|39.04|0
1648127610000|2022-03-24 13:13:30|41.89|39.01|41.86|38.98|41.89|39.01|41.86|38.98|0
1648127620000|2022-03-24 13:13:40|41.84|38.96|41.67|38.79|41.84|38.96|41.67|38.79|0
1648127630000|2022-03-24 13:13:50|41.7|38.82|41.73|38.85|41.73|38.85|41.7|38.82|0
1648127640000|2022-03-24 13:14:00|41.67|38.79|41.67|38.79|41.67|38.79|41.67|38.79|0
1648127650000|2022-03-24 13:14:10|41.7|38.82|41.89|39.01|41.89|39.01|41.7|38.82|0
1648127670000|2022-03-24 13:14:30|41.86|38.98|41.38|38.5|41.89|39.01|41.38|38.5|0
1648127680000|2022-03-24 13:14:40|41.35|38.47|41.38|38.5|41.38|38.5|41.35|38.47|0
1648127690000|2022-03-24 13:14:50|41.33|38.45|41.22|38.34|41.33|38.45|41.22|38.34|0
1648127700000|2022-03-24 13:15:00|41.27|38.39|41.27|38.39|41.27|38.39|41.27|38.39|0
1648127710000|2022-03-24 13:15:10|41.33|38.45|41.38|38.5|41.38|38.5|41.22|38.34|0
1648127720000|2022-03-24 13:15:20|41.44|38.56|41.41|38.53|41.44|38.56|41.38|38.5|0
1648127730000|2022-03-24 13:15:30|41.38|38.5|41.44|38.56|41.44|38.56|41.38|38.5|0
1648127740000|2022-03-24 13:15:40|41.38|38.5|41.44|38.56|41.44|38.56|41.38|38.5|0
1648127750000|2022-03-24 13:15:50|41.46|38.58|41.44|38.56|41.46|38.58|41.44|38.56|0
1648127760000|2022-03-24 13:16:00|41.38|38.5|41.33|38.45|41.38|38.5|41.33|38.45|0
1648127770000|2022-03-24 13:16:10|41.35|38.47|41.49|38.61|41.49|38.61|41.35|38.47|0
1648127780000|2022-03-24 13:16:20|41.55|38.67|41.6|38.72|41.6|38.72|41.55|38.67|0
1648127790000|2022-03-24 13:16:30|41.55|38.67|41.38|38.5|41.55|38.67|41.38|38.5|0
1648127800000|2022-03-24 13:16:40|41.44|38.56|41.38|38.5|41.44|38.56|41.38|38.5|0
1648127810000|2022-03-24 13:16:50|41.41|38.53|41.38|38.5|41.41|38.53|41.38|38.5|0
1648127820000|2022-03-24 13:17:00|41.44|38.56|41.41|38.53|41.44|38.56|41.38|38.5|0
1648127830000|2022-03-24 13:17:10|41.38|38.5|41.16|38.28|41.38|38.5|41.16|38.28|0
1648127840000|2022-03-24 13:17:20|41.11|38.23|41.16|38.28|41.16|38.28|41.11|38.23|0
1648127850000|2022-03-24 13:17:30|41.22|38.34|41.22|38.34|41.22|38.34|41.22|38.34|0
1648127860000|2022-03-24 13:17:40|41.16|38.28|41.22|38.34|41.22|38.34|41.16|38.28|0
1648127870000|2022-03-24 13:17:50|41.27|38.39|41.27|38.39|41.27|38.39|41.24|38.36|0
1648127880000|2022-03-24 13:18:00|41.22|38.34|41.16|38.28|41.22|38.34|41.16|38.28|0
1648127890000|2022-03-24 13:18:10|41.19|38.31|41.19|38.31|41.22|38.34|41.16|38.28|0
1648127900000|2022-03-24 13:18:20|41.16|38.28|41.11|38.23|41.16|38.28|41.11|38.23|0
1648127910000|2022-03-24 13:18:30|41.08|38.2|41.14|38.26|41.14|38.26|41.06|38.18|0
1648127920000|2022-03-24 13:18:40|41.16|38.28|41.16|38.28|41.22|38.34|41.16|38.28|0
1648127930000|2022-03-24 13:18:50|41.11|38.23|41.11|38.23|41.11|38.23|41.11|38.23|0
1648127940000|2022-03-24 13:19:00|41.22|38.34|41.33|38.45|41.33|38.45|41.22|38.34|0
1648127950000|2022-03-24 13:19:10|41.27|38.39|41.22|38.34|41.33|38.45|41.22|38.34|0
1648127960000|2022-03-24 13:19:20|41.16|38.28|41.27|38.39|41.27|38.39|41.16|38.28|0
1648127970000|2022-03-24 13:19:30|41.22|38.34|41.27|38.39|41.27|38.39|41.22|38.34|0
1648127990000|2022-03-24 13:19:50|41.22|38.34|41.24|38.36|41.24|38.36|41.22|38.34|0
1648128000000|2022-03-24 13:20:00|41.27|38.39|41.24|38.36|41.27|38.39|41.24|38.36|0
1648128010000|2022-03-24 13:20:10|41.27|38.39|41.22|38.34|41.27|38.39|41.16|38.28|0
1648128020000|2022-03-24 13:20:20|41.27|38.39|41.27|38.39|41.27|38.39|41.22|38.34|0
1648128030000|2022-03-24 13:20:30|41.33|38.45|41.33|38.45|41.33|38.45|41.27|38.39|0
1648128040000|2022-03-24 13:20:40|41.43|38.55|41.41|38.53|41.43|38.55|41.38|38.5|0
1648128050000|2022-03-24 13:20:50|41.43|38.55|41.33|38.45|41.43|38.55|41.33|38.45|0
1648128060000|2022-03-24 13:21:00|41.35|38.47|41.33|38.45|41.35|38.47|41.33|38.45|0
1648128070000|2022-03-24 13:21:10|41.38|38.5|41.33|38.45|41.38|38.5|41.33|38.45|0
1648128080000|2022-03-24 13:21:20|41.38|38.5|41.38|38.5|41.38|38.5|41.38|38.5|0
1648128090000|2022-03-24 13:21:30|41.43|38.55|41.38|38.5|41.43|38.55|41.38|38.5|0
1648128100000|2022-03-24 13:21:40|41.43|38.55|41.43|38.55|41.49|38.61|41.43|38.55|0
1648128120000|2022-03-24 13:22:00|41.49|38.61|41.54|38.66|41.54|38.66|41.46|38.58|0
1648128130000|2022-03-24 13:22:10|41.43|38.55|41.43|38.55|41.49|38.61|41.43|38.55|0
1648128140000|2022-03-24 13:22:20|41.46|38.58|41.43|38.55|41.46|38.58|41.43|38.55|0
1648128150000|2022-03-24 13:22:30|41.38|38.5|41.38|38.5|41.38|38.5|41.38|38.5|0
1648128160000|2022-03-24 13:22:40|41.33|38.45|41.33|38.45|41.33|38.45|41.33|38.45|0
1648128190000|2022-03-24 13:23:10|41.27|38.39|41.43|38.55|41.43|38.55|41.27|38.39|0
1648128200000|2022-03-24 13:23:20|41.49|38.61|41.43|38.55|41.49|38.61|41.43|38.55|0
1648128210000|2022-03-24 13:23:30|41.46|38.58|41.49|38.61|41.49|38.61|41.46|38.58|0
1648128220000|2022-03-24 13:23:40|41.43|38.55|41.43|38.55|41.43|38.55|41.43|38.55|0
1648128240000|2022-03-24 13:24:00|41.49|38.61|41.49|38.61|41.54|38.66|41.49|38.61|0
1648128250000|2022-03-24 13:24:10|41.54|38.66|41.49|38.61|41.54|38.66|41.49|38.61|0
1648128260000|2022-03-24 13:24:20|41.54|38.66|41.43|38.55|41.54|38.66|41.43|38.55|0
1648128270000|2022-03-24 13:24:30|41.41|38.53|41.43|38.55|41.43|38.55|41.41|38.53|0
1648128280000|2022-03-24 13:24:40|41.49|38.61|41.49|38.61|41.49|38.61|41.49|38.61|0
1648128290000|2022-03-24 13:24:50|41.54|38.66|41.54|38.66|41.54|38.66|41.54|38.66|0
1648128300000|2022-03-24 13:25:00|41.49|38.61|41.54|38.66|41.54|38.66|41.49|38.61|0
1648128310000|2022-03-24 13:25:10|41.62|38.74|41.62|38.74|41.62|38.74|41.62|38.74|0
1648128320000|2022-03-24 13:25:20|41.65|38.77|41.76|38.88|41.76|38.88|41.65|38.77|0
1648128330000|2022-03-24 13:25:30|41.82|38.94|41.71|38.83|41.82|38.94|41.71|38.83|0
1648128340000|2022-03-24 13:25:40|41.76|38.88|41.71|38.83|41.76|38.88|41.71|38.83|0
1648128350000|2022-03-24 13:25:50|41.65|38.77|41.65|38.77|41.65|38.77|41.65|38.77|0
1648128360000|2022-03-24 13:26:00|41.6|38.72|41.43|38.55|41.6|38.72|41.32|38.44|0
1648128370000|2022-03-24 13:26:10|41.49|38.61|41.27|38.39|41.49|38.61|41.27|38.39|0
1648128380000|2022-03-24 13:26:20|41.22|38.34|41.22|38.34|41.27|38.39|41.22|38.34|0
1648128390000|2022-03-24 13:26:30|41.19|38.31|41.16|38.28|41.22|38.34|41.16|38.28|0
1648128400000|2022-03-24 13:26:40|41.22|38.34|41.19|38.31|41.22|38.34|41.16|38.28|0
1648128410000|2022-03-24 13:26:50|41.16|38.28|41.11|38.23|41.16|38.28|41.11|38.23|0
1648128420000|2022-03-24 13:27:00|41.16|38.28|41.21|38.33|41.21|38.33|41.16|38.28|0
1648128430000|2022-03-24 13:27:10|41.11|38.23|41.11|38.23|41.11|38.23|41.05|38.17|0
1648128440000|2022-03-24 13:27:20|41.05|38.17|41.11|38.23|41.11|38.23|41.05|38.17|0
1648128450000|2022-03-24 13:27:30|41.05|38.17|40.94|38.06|41.05|38.17|40.94|38.06|0
1648128460000|2022-03-24 13:27:40|40.84|37.96|40.94|38.06|40.94|38.06|40.84|37.96|0
1648128470000|2022-03-24 13:27:50|40.89|38.01|40.89|38.01|40.89|38.01|40.84|37.96|0
1648128480000|2022-03-24 13:28:00|40.84|37.96|40.73|37.85|40.84|37.96|40.73|37.85|0
1648128490000|2022-03-24 13:28:10|40.78|37.9|40.89|38.01|40.89|38.01|40.78|37.9|0
1648128500000|2022-03-24 13:28:20|40.78|37.9|40.81|37.93|40.81|37.93|40.78|37.9|0
1648128510000|2022-03-24 13:28:30|40.84|37.96|40.84|37.96|40.89|38.01|40.84|37.96|0
1648128520000|2022-03-24 13:28:40|40.89|38.01|40.94|38.06|40.94|38.06|40.89|38.01|0
1648128530000|2022-03-24 13:28:50|40.92|38.04|40.94|38.06|40.94|38.06|40.92|38.04|0
1648128540000|2022-03-24 13:29:00|40.89|38.01|40.94|38.06|40.94|38.06|40.89|38.01|0
1648128550000|2022-03-24 13:29:10|40.89|38.01|40.94|38.06|40.94|38.06|40.89|38.01|0
1648128560000|2022-03-24 13:29:20|41|38.12|40.89|38.01|41|38.12|40.84|37.96|0
1648128570000|2022-03-24 13:29:30|41|38.12|40.94|38.06|41.05|38.17|40.94|38.06|0
1648128580000|2022-03-24 13:29:40|40.84|37.96|41|38.12|41|38.12|40.81|37.93|0
1648128590000|2022-03-24 13:29:50|40.97|38.09|40.78|37.9|40.97|38.09|40.78|37.9|0
1648128600000|2022-03-24 13:30:00|40.89|38.01|41|38.12|41|38.12|40.84|37.96|0
1648128610000|2022-03-24 13:30:10|41.05|38.17|40.67|37.79|41.05|38.17|40.67|37.79|0
1648128620000|2022-03-24 13:30:20|40.78|37.9|40.84|37.96|40.94|38.06|40.78|37.9|0
1648128630000|2022-03-24 13:30:30|40.78|37.9|40.57|37.69|40.78|37.9|40.57|37.69|0
1648128640000|2022-03-24 13:30:40|40.62|37.74|40.78|37.9|40.78|37.9|40.51|37.63|0
1648128650000|2022-03-24 13:30:50|40.94|38.06|40.89|38.01|41|38.12|40.89|38.01|0
1648128660000|2022-03-24 13:31:00|40.91|38.03|40.62|37.74|40.91|38.03|40.54|37.66|0
1648128670000|2022-03-24 13:31:10|40.51|37.63|40.62|37.74|40.62|37.74|40.51|37.63|0
1648128680000|2022-03-24 13:31:20|40.46|37.58|40.25|37.37|40.46|37.58|40.25|37.37|0
1648128690000|2022-03-24 13:31:30|40.14|37.26|40.03|37.15|40.14|37.26|40.03|37.15|0
1648128700000|2022-03-24 13:31:40|39.98|37.1|40.09|37.21|40.19|37.31|39.98|37.1|0
1648128710000|2022-03-24 13:31:50|40.03|37.15|39.98|37.1|40.14|37.26|39.98|37.1|0
1648128720000|2022-03-24 13:32:00|39.93|37.05|39.77|36.89|39.93|37.05|39.77|36.89|0
1648128730000|2022-03-24 13:32:10|39.72|36.84|39.87|36.99|39.98|37.1|39.72|36.84|0
1648128740000|2022-03-24 13:32:20|39.82|36.94|40.19|37.31|40.19|37.31|39.82|36.94|0
1648128750000|2022-03-24 13:32:30|40.25|37.37|40.35|37.47|40.35|37.47|40.09|37.21|0
1648128760000|2022-03-24 13:32:40|40.3|37.42|40.25|37.37|40.3|37.42|40.25|37.37|0
1648128770000|2022-03-24 13:32:50|40.14|37.26|39.93|37.05|40.14|37.26|39.93|37.05|0
1648128780000|2022-03-24 13:33:00|39.87|36.99|39.87|36.99|39.87|36.99|39.77|36.89|0
1648128790000|2022-03-24 13:33:10|39.82|36.94|39.77|36.89|39.87|36.99|39.77|36.89|0
1648128800000|2022-03-24 13:33:20|39.72|36.84|39.72|36.84|39.77|36.89|39.72|36.84|0
1648128810000|2022-03-24 13:33:30|39.77|36.89|40.03|37.15|40.03|37.15|39.77|36.89|0
1648128820000|2022-03-24 13:33:40|40.09|37.21|39.93|37.05|40.09|37.21|39.93|37.05|0
1648128830000|2022-03-24 13:33:50|39.98|37.1|39.87|36.99|40.03|37.15|39.87|36.99|0
1648128840000|2022-03-24 13:34:00|39.66|36.78|39.61|36.73|39.66|36.78|39.56|36.68|0
1648128850000|2022-03-24 13:34:10|39.56|36.68|39.45|36.57|39.56|36.68|39.45|36.57|0
1648128860000|2022-03-24 13:34:20|39.58|36.7|39.61|36.73|39.61|36.73|39.5|36.62|0
1648128870000|2022-03-24 13:34:30|39.5|36.62|39.56|36.68|39.56|36.68|39.35|36.47|0
1648128880000|2022-03-24 13:34:40|39.5|36.62|39.24|36.36|39.5|36.62|39.24|36.36|0
1648128890000|2022-03-24 13:34:50|39.35|36.47|39.4|36.52|39.4|36.52|39.24|36.36|0
1648128900000|2022-03-24 13:35:00|39.24|36.36|39.09|36.21|39.24|36.36|39.09|36.21|0
1648128910000|2022-03-24 13:35:10|39.24|36.36|39.19|36.31|39.24|36.36|39.03|36.15|0
1648128920000|2022-03-24 13:35:20|39.09|36.21|38.98|36.1|39.09|36.21|38.98|36.1|0
1648128930000|2022-03-24 13:35:30|38.93|36.05|38.72|35.84|38.93|36.05|38.72|35.84|0
1648128940000|2022-03-24 13:35:40|38.88|36|38.83|35.95|38.88|36|38.83|35.95|0
1648128950000|2022-03-24 13:35:50|38.77|35.89|38.62|35.74|38.77|35.89|38.62|35.74|0
1648128960000|2022-03-24 13:36:00|38.67|35.79|38.62|35.74|38.67|35.79|38.52|35.64|0
1648128970000|2022-03-24 13:36:10|38.72|35.84|38.83|35.95|39.03|36.15|38.72|35.84|0
1648128980000|2022-03-24 13:36:20|38.67|35.79|38.77|35.89|38.83|35.95|38.62|35.74|0
1648128990000|2022-03-24 13:36:30|38.83|35.95|38.88|36|38.88|36|38.72|35.84|0
1648129000000|2022-03-24 13:36:40|38.93|36.05|39.03|36.15|39.03|36.15|38.93|36.05|0
1648129010000|2022-03-24 13:36:50|38.98|36.1|38.83|35.95|38.98|36.1|38.83|35.95|0
1648129020000|2022-03-24 13:37:00|38.72|35.84|38.98|36.1|39.14|36.26|38.72|35.84|0
1648129030000|2022-03-24 13:37:10|39.14|36.26|38.88|36|39.14|36.26|38.83|35.95|0
1648129040000|2022-03-24 13:37:20|38.98|36.1|39.14|36.26|39.14|36.26|38.98|36.1|0
1648129050000|2022-03-24 13:37:30|38.93|36.05|38.77|35.89|38.93|36.05|38.77|35.89|0
1648129060000|2022-03-24 13:37:40|38.72|35.84|38.77|35.89|38.77|35.89|38.67|35.79|0
1648129070000|2022-03-24 13:37:50|38.8|35.92|39.09|36.21|39.09|36.21|38.72|35.84|0
1648129080000|2022-03-24 13:38:00|38.98|36.1|38.93|36.05|39.09|36.21|38.93|36.05|0
1648129090000|2022-03-24 13:38:10|38.98|36.1|38.98|36.1|38.98|36.1|38.98|36.1|0
1648129100000|2022-03-24 13:38:20|38.83|35.95|38.67|35.79|38.83|35.95|38.67|35.79|0
1648129110000|2022-03-24 13:38:30|38.83|35.95|38.77|35.89|38.88|36|38.77|35.89|0
1648129120000|2022-03-24 13:38:40|38.72|35.84|38.83|35.95|38.98|36.1|38.72|35.84|0
1648129130000|2022-03-24 13:38:50|38.72|35.84|38.93|36.05|38.93|36.05|38.72|35.84|0
1648129140000|2022-03-24 13:39:00|38.95|36.07|39.29|36.41|39.29|36.41|38.95|36.07|0
1648129150000|2022-03-24 13:39:10|39.4|36.52|39.24|36.36|39.4|36.52|39.24|36.36|0
1648129160000|2022-03-24 13:39:20|39.19|36.31|39.35|36.47|39.35|36.47|39.08|36.2|0
1648129170000|2022-03-24 13:39:30|39.4|36.52|39.4|36.52|39.4|36.52|39.4|36.52|0
1648129180000|2022-03-24 13:39:40|39.19|36.31|39.29|36.41|39.29|36.41|39.19|36.31|0
1648129190000|2022-03-24 13:39:50|39.24|36.36|39.29|36.41|39.29|36.41|39.24|36.36|0
1648129200000|2022-03-24 13:40:00|39.19|36.31|39.48|36.6|39.5|36.62|39.19|36.31|0
1648129210000|2022-03-24 13:40:10|39.14|36.26|39.24|36.36|39.24|36.36|39.08|36.2|0
1648129220000|2022-03-24 13:40:20|39.27|36.39|39.35|36.47|39.35|36.47|39.27|36.39|0
1648129230000|2022-03-24 13:40:30|39.42|36.54|39.61|36.73|39.61|36.73|39.4|36.52|0
1648129240000|2022-03-24 13:40:40|39.55|36.67|39.45|36.57|39.61|36.73|39.45|36.57|0
1648129250000|2022-03-24 13:40:50|39.5|36.62|39.82|36.94|39.82|36.94|39.5|36.62|0
1648129260000|2022-03-24 13:41:00|40.03|37.15|40.03|37.15|40.08|37.2|40.03|37.15|0
1648129270000|2022-03-24 13:41:10|39.98|37.1|39.82|36.94|39.98|37.1|39.82|36.94|0
1648129280000|2022-03-24 13:41:20|39.77|36.89|39.82|36.94|39.87|36.99|39.77|36.89|0
1648129290000|2022-03-24 13:41:30|39.71|36.83|39.98|37.1|39.98|37.1|39.66|36.78|0
1648129300000|2022-03-24 13:41:40|40.03|37.15|40.3|37.42|40.3|37.42|40.03|37.15|0
1648129310000|2022-03-24 13:41:50|40.4|37.52|40.67|37.79|40.67|37.79|40.4|37.52|0
1648129320000|2022-03-24 13:42:00|40.78|37.9|40.67|37.79|40.78|37.9|40.67|37.79|0
1648129330000|2022-03-24 13:42:10|40.78|37.9|40.88|38|40.88|38|40.78|37.9|0
1648129340000|2022-03-24 13:42:20|40.83|37.95|41.37|38.49|41.37|38.49|40.83|37.95|0
1648129350000|2022-03-24 13:42:30|41.32|38.44|41.05|38.17|41.32|38.44|41.05|38.17|0
1648129360000|2022-03-24 13:42:40|40.99|38.11|40.99|38.11|41.05|38.17|40.94|38.06|0
1648129370000|2022-03-24 13:42:50|40.88|38|41.1|38.22|41.1|38.22|40.88|38|0
1648129380000|2022-03-24 13:43:00|40.99|38.11|41.05|38.17|41.1|38.22|40.99|38.11|0
1648129390000|2022-03-24 13:43:10|41.13|38.25|40.78|37.9|41.13|38.25|40.78|37.9|0
1648129400000|2022-03-24 13:43:20|40.72|37.84|40.67|37.79|40.78|37.9|40.67|37.79|0
1648129410000|2022-03-24 13:43:30|40.69|37.81|40.72|37.84|40.78|37.9|40.69|37.81|0
1648129420000|2022-03-24 13:43:40|40.75|37.87|40.75|37.87|40.78|37.9|40.72|37.84|0
1648129430000|2022-03-24 13:43:50|40.88|38|40.94|38.06|40.94|38.06|40.88|38|0
1648129440000|2022-03-24 13:44:00|40.88|38|40.88|38|40.94|38.06|40.88|38|0
1648129450000|2022-03-24 13:44:10|40.91|38.03|40.78|37.9|40.91|38.03|40.78|37.9|0
1648129460000|2022-03-24 13:44:20|40.94|38.06|40.94|38.06|40.94|38.06|40.94|38.06|0
1648129470000|2022-03-24 13:44:30|40.86|37.98|40.78|37.9|40.88|38|40.78|37.9|0
1648129480000|2022-03-24 13:44:40|40.83|37.95|40.83|37.95|40.88|38|40.83|37.95|0
1648129490000|2022-03-24 13:44:50|40.8|37.92|40.86|37.98|40.88|38|40.8|37.92|0
1648129500000|2022-03-24 13:45:00|40.96|38.08|41.43|38.55|41.43|38.55|40.96|38.08|0
1648129510000|2022-03-24 13:45:10|41.32|38.44|41.26|38.38|41.32|38.44|41.15|38.27|0
1648129520000|2022-03-24 13:45:20|41.13|38.25|40.24|37.36|41.13|38.25|40.24|37.36|0
1648129530000|2022-03-24 13:45:30|40.19|37.31|40.29|37.41|40.29|37.41|40.19|37.31|0
1648129540000|2022-03-24 13:45:40|40.19|37.31|40.29|37.41|40.29|37.41|40.19|37.31|0
1648129550000|2022-03-24 13:45:50|40.37|37.49|40.4|37.52|40.45|37.57|40.37|37.49|0
1648129560000|2022-03-24 13:46:00|40.48|37.6|40.24|37.36|40.48|37.6|40.24|37.36|0
1648129570000|2022-03-24 13:46:10|39.97|37.09|40.08|37.2|40.24|37.36|39.97|37.09|0
1648129580000|2022-03-24 13:46:20|40.13|37.25|40.29|37.41|40.29|37.41|40.13|37.25|0
1648129590000|2022-03-24 13:46:30|40.24|37.36|40.45|37.57|40.51|37.63|40.24|37.36|0
1648129600000|2022-03-24 13:46:40|40.51|37.63|40.94|38.06|40.94|38.06|40.51|37.63|0
1648129610000|2022-03-24 13:46:50|41.04|38.16|40.88|38|41.15|38.27|40.88|38|0
1648129620000|2022-03-24 13:47:00|40.78|37.9|40.77|37.89|40.91|38.03|40.77|37.89|0
1648129630000|2022-03-24 13:47:10|40.72|37.84|40.67|37.79|40.72|37.84|40.64|37.76|0
1648129640000|2022-03-24 13:47:20|40.56|37.68|40.51|37.63|40.56|37.68|40.4|37.52|0
1648129650000|2022-03-24 13:47:30|40.72|37.84|40.56|37.68|40.72|37.84|40.4|37.52|0
1648129660000|2022-03-24 13:47:40|40.51|37.63|40.51|37.63|40.61|37.73|40.51|37.63|0
1648129670000|2022-03-24 13:47:50|40.77|37.89|40.72|37.84|40.77|37.89|40.61|37.73|0
1648129680000|2022-03-24 13:48:00|40.77|37.89|40.45|37.57|40.77|37.89|40.45|37.57|0
1648129690000|2022-03-24 13:48:10|40.51|37.63|40.51|37.63|40.56|37.68|40.51|37.63|0
1648129700000|2022-03-24 13:48:20|40.61|37.73|40.67|37.79|40.67|37.79|40.56|37.68|0
1648129710000|2022-03-24 13:48:30|40.61|37.73|40.35|37.47|40.61|37.73|40.35|37.47|0
1648129720000|2022-03-24 13:48:40|40.45|37.57|40.51|37.63|40.51|37.63|40.4|37.52|0
1648129730000|2022-03-24 13:48:50|40.56|37.68|40.67|37.79|40.67|37.79|40.56|37.68|0
1648129740000|2022-03-24 13:49:00|40.56|37.68|40.56|37.68|40.64|37.76|40.56|37.68|0
1648129750000|2022-03-24 13:49:10|40.45|37.57|40.51|37.63|40.51|37.63|40.4|37.52|0
1648129760000|2022-03-24 13:49:20|40.67|37.79|40.56|37.68|40.67|37.79|40.56|37.68|0
1648129770000|2022-03-24 13:49:30|40.51|37.63|40.45|37.57|40.61|37.73|40.45|37.57|0
1648129780000|2022-03-24 13:49:40|40.51|37.63|40.42|37.54|40.51|37.63|40.42|37.54|0
1648129790000|2022-03-24 13:49:50|40.45|37.57|40.29|37.41|40.45|37.57|40.24|37.36|0
1648129800000|2022-03-24 13:50:00|40.13|37.25|39.97|37.09|40.13|37.25|39.87|36.99|0
1648129810000|2022-03-24 13:50:10|39.87|36.99|39.71|36.83|39.87|36.99|39.66|36.78|0
1648129820000|2022-03-24 13:50:20|39.87|36.99|39.92|37.04|39.92|37.04|39.81|36.93|0
1648129830000|2022-03-24 13:50:30|40.03|37.15|40.19|37.31|40.19|37.31|40.03|37.15|0
1648129840000|2022-03-24 13:50:40|40.1|37.22|40.19|37.31|40.19|37.31|40.03|37.15|0
1648129850000|2022-03-24 13:50:50|40.03|37.15|40.19|37.31|40.19|37.31|40.03|37.15|0
1648129860000|2022-03-24 13:51:00|40.29|37.41|40.72|37.84|40.72|37.84|40.29|37.41|0
1648129870000|2022-03-24 13:51:10|40.77|37.89|40.77|37.89|40.88|38|40.77|37.89|0
1648129880000|2022-03-24 13:51:20|40.99|38.11|41.21|38.33|41.21|38.33|40.99|38.11|0
1648129890000|2022-03-24 13:51:30|41.04|38.16|41.21|38.33|41.21|38.33|40.99|38.11|0
1648129900000|2022-03-24 13:51:40|41.31|38.43|40.99|38.11|41.31|38.43|40.99|38.11|0
1648129910000|2022-03-24 13:51:50|41.26|38.38|41.04|38.16|41.31|38.43|41.04|38.16|0
1648129920000|2022-03-24 13:52:00|41.1|38.22|41.64|38.76|41.64|38.76|41.1|38.22|0
1648129930000|2022-03-24 13:52:10|41.53|38.65|41.53|38.65|41.7|38.82|41.53|38.65|0
1648129940000|2022-03-24 13:52:20|41.59|38.71|41.53|38.65|41.86|38.98|41.53|38.65|0
1648129950000|2022-03-24 13:52:30|41.2|38.32|40.67|37.79|41.2|38.32|40.67|37.79|0
1648129960000|2022-03-24 13:52:40|40.61|37.73|40.61|37.73|40.61|37.73|40.56|37.68|0
1648129970000|2022-03-24 13:52:50|40.5|37.62|40.56|37.68|40.56|37.68|40.45|37.57|0
1648129980000|2022-03-24 13:53:00|40.45|37.57|40.34|37.46|40.67|37.79|40.34|37.46|0
1648129990000|2022-03-24 13:53:10|40.24|37.36|40.13|37.25|40.24|37.36|40.13|37.25|0
1648130000000|2022-03-24 13:53:20|40.1|37.22|40.48|37.6|40.48|37.6|40.1|37.22|0
1648130010000|2022-03-24 13:53:30|40.45|37.57|40.5|37.62|40.5|37.62|40.29|37.41|0
1648130020000|2022-03-24 13:53:40|40.48|37.6|40.66|37.78|40.88|38|40.45|37.57|0
1648130030000|2022-03-24 13:53:50|40.77|37.89|40.99|38.11|40.99|38.11|40.72|37.84|0
1648130040000|2022-03-24 13:54:00|40.93|38.05|40.88|38|41.07|38.19|40.88|38|0
1648130050000|2022-03-24 13:54:10|40.83|37.95|40.83|37.95|40.83|37.95|40.66|37.78|0
1648130060000|2022-03-24 13:54:20|40.85|37.97|40.93|38.05|40.93|38.05|40.83|37.95|0
1648130070000|2022-03-24 13:54:30|40.99|38.11|41.26|38.38|41.26|38.38|40.99|38.11|0
1648130080000|2022-03-24 13:54:40|41.48|38.6|41.37|38.49|41.48|38.6|41.31|38.43|0
1648130090000|2022-03-24 13:54:50|41.15|38.27|41.07|38.19|41.15|38.27|41.04|38.16|0
1648130100000|2022-03-24 13:55:00|41.89|39.01|41.95|39.07|41.95|39.07|41.89|39.01|0
1648130110000|2022-03-24 13:55:10|42.11|39.23|42.06|39.18|42.11|39.23|42.06|39.18|0
1648130120000|2022-03-24 13:55:20|42.11|39.23|42.22|39.34|42.22|39.34|42.11|39.23|0
1648130130000|2022-03-24 13:55:30|42.11|39.23|41.84|38.96|42.11|39.23|41.81|38.93|0
1648130140000|2022-03-24 13:55:40|41.89|39.01|42|39.12|42|39.12|41.89|39.01|0
1648130150000|2022-03-24 13:55:50|42.06|39.18|42.17|39.29|42.17|39.29|42.06|39.18|0
1648130160000|2022-03-24 13:56:00|42.28|39.4|42|39.12|42.28|39.4|42|39.12|0
1648130170000|2022-03-24 13:56:10|41.81|38.93|41.78|38.9|41.81|38.93|41.78|38.9|0
1648130180000|2022-03-24 13:56:20|41.84|38.96|41.81|38.93|41.84|38.96|41.78|38.9|0
1648130190000|2022-03-24 13:56:30|41.78|38.9|41.89|39.01|41.89|39.01|41.78|38.9|0
1648130200000|2022-03-24 13:56:40|41.95|39.07|41.84|38.96|42|39.12|41.84|38.96|0
1648130210000|2022-03-24 13:56:50|41.89|39.01|41.78|38.9|41.89|39.01|41.78|38.9|0
1648130220000|2022-03-24 13:57:00|42.06|39.18|42|39.12|42.06|39.18|42|39.12|0
1648130230000|2022-03-24 13:57:10|41.95|39.07|41.92|39.04|42|39.12|41.89|39.01|0
1648130240000|2022-03-24 13:57:20|42|39.12|42|39.12|42.06|39.18|42|39.12|0
1648130250000|2022-03-24 13:57:30|41.92|39.04|41.84|38.96|41.92|39.04|41.84|38.96|0
1648130260000|2022-03-24 13:57:40|41.78|38.9|41.56|38.68|41.78|38.9|41.56|38.68|0
1648130270000|2022-03-24 13:57:50|41.51|38.63|41.62|38.74|41.62|38.74|41.46|38.58|0
1648130280000|2022-03-24 13:58:00|41.67|38.79|41.56|38.68|41.67|38.79|41.56|38.68|0
1648130290000|2022-03-24 13:58:10|41.51|38.63|41.4|38.52|41.51|38.63|41.4|38.52|0
1648130300000|2022-03-24 13:58:20|41.29|38.41|41.32|38.44|41.32|38.44|41.24|38.36|0
1648130310000|2022-03-24 13:58:30|41.56|38.68|41.51|38.63|41.56|38.68|41.51|38.63|0
1648130320000|2022-03-24 13:58:40|41.37|38.49|41.19|38.31|41.37|38.49|41.19|38.31|0
1648130330000|2022-03-24 13:58:50|41.27|38.39|41.08|38.2|41.27|38.39|41.08|38.2|0
1648130340000|2022-03-24 13:59:00|41.02|38.14|40.92|38.04|41.02|38.14|40.92|38.04|0
1648130350000|2022-03-24 13:59:10|41.08|38.2|41.24|38.36|41.24|38.36|41.08|38.2|0
1648130360000|2022-03-24 13:59:20|41.4|38.52|41.24|38.36|41.4|38.52|41.24|38.36|0
1648130370000|2022-03-24 13:59:30|41.4|38.52|41.29|38.41|41.4|38.52|41.29|38.41|0
1648130380000|2022-03-24 13:59:40|41.24|38.36|41.08|38.2|41.24|38.36|41.08|38.2|0
1648130390000|2022-03-24 13:59:50|40.81|37.93|40.81|37.93|40.86|37.98|40.81|37.93|0
1648130400000|2022-03-24 14:00:00|40.86|37.98|41.13|38.25|41.13|38.25|40.86|37.98|0
1648130410000|2022-03-24 14:00:10|41.26|38.38|41.24|38.36|41.26|38.38|41.13|38.25|0
1648130420000|2022-03-24 14:00:20|41.35|38.47|41.4|38.52|41.46|38.58|41.35|38.47|0
1648130430000|2022-03-24 14:00:30|41.29|38.41|41.13|38.25|41.29|38.41|41.02|38.14|0
1648130440000|2022-03-24 14:00:40|41|38.12|41.37|38.49|41.37|38.49|41|38.12|0
1648130450000|2022-03-24 14:00:50|41.56|38.68|41.56|38.68|41.67|38.79|41.56|38.68|0
1648130460000|2022-03-24 14:01:00|41.51|38.63|41.95|39.07|41.95|39.07|41.51|38.63|0
1648130470000|2022-03-24 14:01:10|42.22|39.34|42.61|39.73|42.66|39.78|42.16|39.28|0
1648130480000|2022-03-24 14:01:20|42.55|39.67|42.16|39.28|42.55|39.67|42.16|39.28|0
1648130490000|2022-03-24 14:01:30|42.05|39.17|42.11|39.23|42.11|39.23|41.89|39.01|0
1648130500000|2022-03-24 14:01:40|42.33|39.45|42.16|39.28|42.38|39.5|42.16|39.28|0
1648130510000|2022-03-24 14:01:50|42.22|39.34|42.22|39.34|42.27|39.39|42.22|39.34|0
1648130520000|2022-03-24 14:02:00|42.16|39.28|42.27|39.39|42.27|39.39|42.05|39.17|0
1648130530000|2022-03-24 14:02:10|42.38|39.5|42.41|39.53|42.44|39.56|42.33|39.45|0
1648130540000|2022-03-24 14:02:20|42.77|39.89|42.5|39.62|42.77|39.89|42.5|39.62|0
1648130550000|2022-03-24 14:02:30|42.61|39.73|42.66|39.78|42.66|39.78|42.61|39.73|0
1648130560000|2022-03-24 14:02:40|42.77|39.89|42.85|39.97|42.85|39.97|42.77|39.89|0
1648130570000|2022-03-24 14:02:50|42.72|39.84|43.05|40.17|43.05|40.17|42.72|39.84|0
1648130580000|2022-03-24 14:03:00|43.08|40.2|43.16|40.28|43.22|40.34|43.08|40.2|0
1648130590000|2022-03-24 14:03:10|43.22|40.34|43.16|40.28|43.22|40.34|43.16|40.28|0
1648130600000|2022-03-24 14:03:20|43.27|40.39|43.5|40.62|43.5|40.62|43.27|40.39|0
1648130610000|2022-03-24 14:03:30|43.39|40.51|43.27|40.39|43.39|40.51|43.27|40.39|0
1648130620000|2022-03-24 14:03:40|43.16|40.28|43.22|40.34|43.27|40.39|43.16|40.28|0
1648130630000|2022-03-24 14:03:50|43.5|40.62|43.5|40.62|43.5|40.62|43.39|40.51|0
1648130640000|2022-03-24 14:04:00|43.44|40.56|43.22|40.34|43.44|40.56|43.22|40.34|0
1648130650000|2022-03-24 14:04:10|43.05|40.17|43.22|40.34|43.22|40.34|43.05|40.17|0
1648130660000|2022-03-24 14:04:20|43.16|40.28|43.05|40.17|43.27|40.39|42.99|40.11|0
1648130670000|2022-03-24 14:04:30|42.99|40.11|43.05|40.17|43.08|40.2|42.99|40.11|0
1648130680000|2022-03-24 14:04:40|43.13|40.25|42.96|40.08|43.13|40.25|42.94|40.06|0
1648130690000|2022-03-24 14:04:50|42.99|40.11|43.05|40.17|43.05|40.17|42.99|40.11|0
1648130700000|2022-03-24 14:05:00|43.22|40.34|43.44|40.56|43.44|40.56|43.11|40.23|0
1648130710000|2022-03-24 14:05:10|43.5|40.62|43.84|40.96|43.84|40.96|43.5|40.62|0
1648130720000|2022-03-24 14:05:20|43.78|40.9|43.72|40.84|43.78|40.9|43.55|40.67|0
1648130730000|2022-03-24 14:05:30|43.67|40.79|43.72|40.84|43.72|40.84|43.64|40.76|0
1648130740000|2022-03-24 14:05:40|43.67|40.79|43.5|40.62|43.67|40.79|43.5|40.62|0
1648130750000|2022-03-24 14:05:50|43.58|40.7|43.61|40.73|43.69|40.81|43.58|40.7|0
1648130760000|2022-03-24 14:06:00|43.67|40.79|43.72|40.84|43.78|40.9|43.67|40.79|0
1648130770000|2022-03-24 14:06:10|43.55|40.67|43.5|40.62|43.61|40.73|43.5|40.62|0
1648130780000|2022-03-24 14:06:20|43.39|40.51|43.1|40.22|43.39|40.51|43.1|40.22|0
1648130790000|2022-03-24 14:06:30|42.99|40.11|43.05|40.17|43.05|40.17|42.94|40.06|0
1648130800000|2022-03-24 14:06:40|43.1|40.22|43.27|40.39|43.27|40.39|43.05|40.17|0
1648130810000|2022-03-24 14:06:50|43.22|40.34|43.24|40.36|43.27|40.39|43.22|40.34|0
1648130820000|2022-03-24 14:07:00|43.05|40.17|42.94|40.06|43.05|40.17|42.88|40|0
1648130830000|2022-03-24 14:07:10|42.96|40.08|42.71|39.83|42.99|40.11|42.71|39.83|0
1648130840000|2022-03-24 14:07:20|42.66|39.78|42.94|40.06|42.94|40.06|42.66|39.78|0
1648130850000|2022-03-24 14:07:30|42.99|40.11|43.05|40.17|43.05|40.17|42.99|40.11|0
1648130860000|2022-03-24 14:07:40|42.99|40.11|42.94|40.06|43.02|40.14|42.94|40.06|0
1648130870000|2022-03-24 14:07:50|43.05|40.17|43.22|40.34|43.22|40.34|43.05|40.17|0
1648130880000|2022-03-24 14:08:00|43.33|40.45|43.1|40.22|43.33|40.45|43.1|40.22|0
1648130890000|2022-03-24 14:08:10|43.05|40.17|42.99|40.11|43.22|40.34|42.99|40.11|0
1648130900000|2022-03-24 14:08:20|43.16|40.28|43.16|40.28|43.16|40.28|43.16|40.28|0
1648130910000|2022-03-24 14:08:30|43.24|40.36|43.33|40.45|43.33|40.45|43.24|40.36|0
1648130920000|2022-03-24 14:08:40|43.16|40.28|43.33|40.45|43.33|40.45|43.16|40.28|0
1648130930000|2022-03-24 14:08:50|43.1|40.22|42.88|40|43.1|40.22|42.88|40|0
1648130940000|2022-03-24 14:09:00|42.71|39.83|42.83|39.95|42.83|39.95|42.71|39.83|0
1648130950000|2022-03-24 14:09:10|42.99|40.11|43.1|40.22|43.16|40.28|42.99|40.11|0
1648130960000|2022-03-24 14:09:20|43.16|40.28|43.16|40.28|43.16|40.28|43.05|40.17|0
1648130970000|2022-03-24 14:09:30|43.22|40.34|42.99|40.11|43.22|40.34|42.99|40.11|0
1648130980000|2022-03-24 14:09:40|42.94|40.06|43.22|40.34|43.22|40.34|42.94|40.06|0
1648130990000|2022-03-24 14:09:50|43.27|40.39|43.27|40.39|43.27|40.39|43.27|40.39|0
1648131000000|2022-03-24 14:10:00|43.33|40.45|43.05|40.17|43.33|40.45|43.05|40.17|0
1648131010000|2022-03-24 14:10:10|43.16|40.28|42.94|40.06|43.16|40.28|42.94|40.06|0
1648131020000|2022-03-24 14:10:20|42.77|39.89|42.55|39.67|42.77|39.89|42.55|39.67|0
1648131030000|2022-03-24 14:10:30|42.44|39.56|42.6|39.72|42.68|39.8|42.44|39.56|0
1648131040000|2022-03-24 14:10:40|42.49|39.61|42.33|39.45|42.49|39.61|42.33|39.45|0
1648131050000|2022-03-24 14:10:50|42.27|39.39|42.16|39.28|42.27|39.39|42.16|39.28|0
1648131060000|2022-03-24 14:11:00|42.27|39.39|42.33|39.45|42.38|39.5|42.27|39.39|0
1648131070000|2022-03-24 14:11:10|42.38|39.5|42.49|39.61|42.55|39.67|42.38|39.5|0
1648131080000|2022-03-24 14:11:20|42.44|39.56|42.49|39.61|42.55|39.67|42.44|39.56|0
1648131090000|2022-03-24 14:11:30|42.55|39.67|42.6|39.72|42.66|39.78|42.55|39.67|0
1648131100000|2022-03-24 14:11:40|42.55|39.67|42.55|39.67|42.55|39.67|42.44|39.56|0
1648131110000|2022-03-24 14:11:50|42.44|39.56|42.66|39.78|42.66|39.78|42.44|39.56|0
1648131120000|2022-03-24 14:12:00|42.6|39.72|42.66|39.78|42.66|39.78|42.49|39.61|0
1648131130000|2022-03-24 14:12:10|42.49|39.61|42.27|39.39|42.49|39.61|42.27|39.39|0
1648131140000|2022-03-24 14:12:20|42.22|39.34|42.33|39.45|42.33|39.45|42.22|39.34|0
1648131150000|2022-03-24 14:12:30|42.38|39.5|42.44|39.56|42.44|39.56|42.33|39.45|0
1648131160000|2022-03-24 14:12:40|42.49|39.61|42.77|39.89|42.77|39.89|42.49|39.61|0
1648131170000|2022-03-24 14:12:50|42.82|39.94|42.82|39.94|42.82|39.94|42.82|39.94|0
1648131180000|2022-03-24 14:13:00|42.88|40|42.99|40.11|43.05|40.17|42.88|40|0
1648131190000|2022-03-24 14:13:10|42.88|40|42.93|40.05|42.93|40.05|42.77|39.89|0
1648131200000|2022-03-24 14:13:20|42.88|40|43.21|40.33|43.21|40.33|42.88|40|0
1648131210000|2022-03-24 14:13:30|43.1|40.22|43.16|40.28|43.21|40.33|43.1|40.22|0
1648131220000|2022-03-24 14:13:40|43.21|40.33|42.88|40|43.21|40.33|42.88|40|0
1648131230000|2022-03-24 14:13:50|42.82|39.94|42.66|39.78|42.82|39.94|42.66|39.78|0
1648131240000|2022-03-24 14:14:00|42.6|39.72|42.27|39.39|42.6|39.72|42.27|39.39|0
1648131250000|2022-03-24 14:14:10|42.32|39.44|42.38|39.5|42.43|39.55|42.32|39.44|0
1648131260000|2022-03-24 14:14:20|42.6|39.72|42.55|39.67|42.6|39.72|42.55|39.67|0
1648131270000|2022-03-24 14:14:30|42.6|39.72|42.88|40|42.88|40|42.6|39.72|0
1648131280000|2022-03-24 14:14:40|42.93|40.05|42.85|39.97|42.93|40.05|42.82|39.94|0
1648131290000|2022-03-24 14:14:50|42.88|40|42.71|39.83|42.88|40|42.66|39.78|0
1648131300000|2022-03-24 14:15:00|42.88|40|42.66|39.78|42.88|40|42.66|39.78|0
1648131310000|2022-03-24 14:15:10|42.71|39.83|43.05|40.17|43.05|40.17|42.71|39.83|0
1648131320000|2022-03-24 14:15:20|42.93|40.05|42.71|39.83|42.93|40.05|42.71|39.83|0
1648131330000|2022-03-24 14:15:30|42.66|39.78|42.71|39.83|42.71|39.83|42.66|39.78|0
1648131340000|2022-03-24 14:15:40|42.66|39.78|42.82|39.94|42.82|39.94|42.66|39.78|0
1648131350000|2022-03-24 14:15:50|42.88|40|42.88|40|42.93|40.05|42.88|40|0
1648131360000|2022-03-24 14:16:00|42.71|39.83|42.43|39.55|42.71|39.83|42.43|39.55|0
1648131370000|2022-03-24 14:16:10|42.41|39.53|42.32|39.44|42.49|39.61|42.32|39.44|0
1648131380000|2022-03-24 14:16:20|42.27|39.39|42.21|39.33|42.27|39.39|42.21|39.33|0
1648131390000|2022-03-24 14:16:30|42.16|39.28|42.1|39.22|42.21|39.33|42.1|39.22|0
1648131400000|2022-03-24 14:16:40|42.16|39.28|42.27|39.39|42.27|39.39|42.16|39.28|0
1648131410000|2022-03-24 14:16:50|42.1|39.22|42.21|39.33|42.21|39.33|42.1|39.22|0
1648131420000|2022-03-24 14:17:00|42.32|39.44|42.29|39.41|42.32|39.44|42.24|39.36|0
1648131430000|2022-03-24 14:17:10|42.27|39.39|42.32|39.44|42.35|39.47|42.27|39.39|0
1648131440000|2022-03-24 14:17:20|42.21|39.33|42.27|39.39|42.32|39.44|42.21|39.33|0
1648131450000|2022-03-24 14:17:30|42.16|39.28|42.16|39.28|42.16|39.28|42.1|39.22|0
1648131460000|2022-03-24 14:17:40|42.1|39.22|42.1|39.22|42.1|39.22|42.1|39.22|0
1648131470000|2022-03-24 14:17:50|41.72|38.84|41.5|38.62|41.72|38.84|41.5|38.62|0
1648131480000|2022-03-24 14:18:00|41.56|38.68|41.61|38.73|41.61|38.73|41.5|38.62|0
1648131490000|2022-03-24 14:18:10|41.67|38.79|41.23|38.35|41.67|38.79|41.23|38.35|0
1648131500000|2022-03-24 14:18:20|41.07|38.19|40.8|37.92|41.07|38.19|40.8|37.92|0
1648131510000|2022-03-24 14:18:30|40.69|37.81|40.75|37.87|40.8|37.92|40.69|37.81|0
1648131520000|2022-03-24 14:18:40|40.8|37.92|40.8|37.92|40.8|37.92|40.75|37.87|0
1648131530000|2022-03-24 14:18:50|40.85|37.97|40.8|37.92|40.91|38.03|40.8|37.92|0
1648131540000|2022-03-24 14:19:00|40.72|37.84|40.69|37.81|40.72|37.84|40.64|37.76|0
1648131550000|2022-03-24 14:19:10|40.64|37.76|40.53|37.65|40.64|37.76|40.53|37.65|0
1648131560000|2022-03-24 14:19:20|40.48|37.6|40.69|37.81|40.69|37.81|40.43|37.55|0
1648131570000|2022-03-24 14:19:30|40.8|37.92|40.75|37.87|40.8|37.92|40.75|37.87|0
1648131580000|2022-03-24 14:19:40|40.85|37.97|40.91|38.03|40.91|38.03|40.75|37.87|0
1648131590000|2022-03-24 14:19:50|40.85|37.97|40.96|38.08|40.96|38.08|40.85|37.97|0
1648131600000|2022-03-24 14:20:00|41.07|38.19|41.28|38.4|41.34|38.46|41.07|38.19|0
1648131610000|2022-03-24 14:20:10|41.23|38.35|41.28|38.4|41.34|38.46|41.23|38.35|0
1648131620000|2022-03-24 14:20:20|41.18|38.3|41.18|38.3|41.18|38.3|41.18|38.3|0
1648131630000|2022-03-24 14:20:30|41.12|38.24|40.85|37.97|41.12|38.24|40.85|37.97|0
1648131640000|2022-03-24 14:20:40|40.8|37.92|40.67|37.79|40.85|37.97|40.67|37.79|0
1648131650000|2022-03-24 14:20:50|40.59|37.71|40.75|37.87|40.75|37.87|40.59|37.71|0
1648131660000|2022-03-24 14:21:00|40.8|37.92|41.12|38.24|41.12|38.24|40.8|37.92|0
1648131670000|2022-03-24 14:21:10|40.91|38.03|40.83|37.95|40.91|38.03|40.75|37.87|0
1648131680000|2022-03-24 14:21:20|40.8|37.92|40.69|37.81|40.85|37.97|40.69|37.81|0
1648131690000|2022-03-24 14:21:30|40.85|37.97|40.96|38.08|40.96|38.08|40.8|37.92|0
1648131700000|2022-03-24 14:21:40|41.01|38.13|41.18|38.3|41.18|38.3|41.01|38.13|0
1648131710000|2022-03-24 14:21:50|41.2|38.32|41.28|38.4|41.39|38.51|41.2|38.32|0
1648131720000|2022-03-24 14:22:00|41.39|38.51|41.34|38.46|41.5|38.62|41.34|38.46|0
1648131730000|2022-03-24 14:22:10|41.28|38.4|41.39|38.51|41.39|38.51|41.28|38.4|0
1648131740000|2022-03-24 14:22:20|41.28|38.4|41.34|38.46|41.39|38.51|41.28|38.4|0
1648131750000|2022-03-24 14:22:30|41.39|38.51|41.34|38.46|41.47|38.59|41.34|38.46|0
1648131760000|2022-03-24 14:22:40|41.39|38.51|41.23|38.35|41.39|38.51|41.23|38.35|0
1648131770000|2022-03-24 14:22:50|41.28|38.4|41.39|38.51|41.39|38.51|41.28|38.4|0
1648131780000|2022-03-24 14:23:00|41.5|38.62|41.28|38.4|41.5|38.62|41.28|38.4|0
1648131790000|2022-03-24 14:23:10|41.34|38.46|41.47|38.59|41.47|38.59|41.34|38.46|0
1648131800000|2022-03-24 14:23:20|41.45|38.57|41.5|38.62|41.5|38.62|41.39|38.51|0
1648131810000|2022-03-24 14:23:30|41.55|38.67|41.5|38.62|41.55|38.67|41.5|38.62|0
1648131820000|2022-03-24 14:23:40|41.42|38.54|41.45|38.57|41.45|38.57|41.42|38.54|0
1648131830000|2022-03-24 14:23:50|41.39|38.51|41.42|38.54|41.42|38.54|41.28|38.4|0
1648131840000|2022-03-24 14:24:00|41.34|38.46|41.45|38.57|41.45|38.57|41.34|38.46|0
1648131850000|2022-03-24 14:24:10|41.5|38.62|41.5|38.62|41.5|38.62|41.39|38.51|0
1648131860000|2022-03-24 14:24:20|41.34|38.46|41.07|38.19|41.34|38.46|41.07|38.19|0
1648131870000|2022-03-24 14:24:30|40.93|38.05|41.07|38.19|41.07|38.19|40.93|38.05|0
1648131880000|2022-03-24 14:24:40|40.91|38.03|40.96|38.08|41.01|38.13|40.91|38.03|0
1648131890000|2022-03-24 14:24:50|40.91|38.03|40.91|38.03|40.91|38.03|40.91|38.03|0
1648131900000|2022-03-24 14:25:00|41.07|38.19|41.12|38.24|41.12|38.24|41.07|38.19|0
1648131910000|2022-03-24 14:25:10|41.28|38.4|41.34|38.46|41.34|38.46|41.28|38.4|0
1648131920000|2022-03-24 14:25:20|41.28|38.4|41.28|38.4|41.34|38.46|41.28|38.4|0
1648131930000|2022-03-24 14:25:30|41.23|38.35|41.17|38.29|41.28|38.4|41.17|38.29|0
1648131940000|2022-03-24 14:25:40|41.15|38.27|41.07|38.19|41.17|38.29|41.07|38.19|0
1648131950000|2022-03-24 14:25:50|41.12|38.24|41.17|38.29|41.17|38.29|41.07|38.19|0
1648131960000|2022-03-24 14:26:00|41.07|38.19|40.96|38.08|41.07|38.19|40.91|38.03|0
1648131970000|2022-03-24 14:26:10|40.85|37.97|40.91|38.03|40.91|38.03|40.85|37.97|0
1648131980000|2022-03-24 14:26:20|40.96|38.08|40.85|37.97|40.96|38.08|40.8|37.92|0
1648131990000|2022-03-24 14:26:30|40.64|37.76|40.64|37.76|40.64|37.76|40.53|37.65|0
1648132000000|2022-03-24 14:26:40|40.58|37.7|40.58|37.7|40.64|37.76|40.58|37.7|0
1648132010000|2022-03-24 14:26:50|40.53|37.65|40.48|37.6|40.53|37.65|40.48|37.6|0
1648132020000|2022-03-24 14:27:00|40.56|37.68|40.37|37.49|40.58|37.7|40.37|37.49|0
1648132030000|2022-03-24 14:27:10|40.26|37.38|40.64|37.76|40.64|37.76|40.26|37.38|0
1648132040000|2022-03-24 14:27:20|40.74|37.86|40.9|38.02|40.9|38.02|40.74|37.86|0
1648132050000|2022-03-24 14:27:30|40.85|37.97|40.69|37.81|40.9|38.02|40.69|37.81|0
1648132060000|2022-03-24 14:27:40|40.58|37.7|40.64|37.76|40.74|37.86|40.58|37.7|0
1648132070000|2022-03-24 14:27:50|40.69|37.81|40.69|37.81|40.69|37.81|40.64|37.76|0
1648132080000|2022-03-24 14:28:00|40.74|37.86|40.74|37.86|40.74|37.86|40.74|37.86|0
1648132090000|2022-03-24 14:28:10|40.69|37.81|40.72|37.84|40.74|37.86|40.69|37.81|0
1648132100000|2022-03-24 14:28:20|40.66|37.78|40.85|37.97|40.85|37.97|40.66|37.78|0
1648132110000|2022-03-24 14:28:30|40.8|37.92|40.69|37.81|40.8|37.92|40.69|37.81|0
1648132120000|2022-03-24 14:28:40|40.64|37.76|40.74|37.86|40.74|37.86|40.64|37.76|0
1648132130000|2022-03-24 14:28:50|40.8|37.92|40.8|37.92|40.8|37.92|40.69|37.81|0
1648132140000|2022-03-24 14:29:00|40.69|37.81|40.8|37.92|41.01|38.13|40.69|37.81|0
1648132150000|2022-03-24 14:29:10|40.85|37.97|40.85|37.97|41.01|38.13|40.85|37.97|0
1648132160000|2022-03-24 14:29:20|40.9|38.02|41.04|38.16|41.04|38.16|40.9|38.02|0
1648132170000|2022-03-24 14:29:30|41.07|38.19|40.9|38.02|41.07|38.19|40.9|38.02|0
1648132180000|2022-03-24 14:29:40|40.85|37.97|40.58|37.7|40.85|37.97|40.58|37.7|0
1648132190000|2022-03-24 14:29:50|40.64|37.76|40.69|37.81|40.69|37.81|40.64|37.76|0
1648132200000|2022-03-24 14:30:00|40.64|37.76|40.53|37.65|40.69|37.81|40.53|37.65|0
1648132210000|2022-03-24 14:30:10|40.58|37.7|40.58|37.7|40.58|37.7|40.53|37.65|0
1648132220000|2022-03-24 14:30:20|40.64|37.76|40.58|37.7|40.64|37.76|40.53|37.65|0
1648132230000|2022-03-24 14:30:30|40.53|37.65|40.21|37.33|40.53|37.65|40.16|37.28|0
1648132240000|2022-03-24 14:30:40|40.16|37.28|40.1|37.22|40.26|37.38|40.1|37.22|0
1648132250000|2022-03-24 14:30:50|40.21|37.33|40.37|37.49|40.37|37.49|40.21|37.33|0
1648132260000|2022-03-24 14:31:00|40.96|38.08|40.9|38.02|41.06|38.18|40.8|37.92|0
1648132270000|2022-03-24 14:31:10|40.96|38.08|40.96|38.08|41.06|38.18|40.96|38.08|0
1648132280000|2022-03-24 14:31:20|40.98|38.1|41.17|38.29|41.17|38.29|40.98|38.1|0
1648132290000|2022-03-24 14:31:30|41.14|38.26|41.12|38.24|41.14|38.26|41.09|38.21|0
1648132300000|2022-03-24 14:31:40|40.96|38.08|40.85|37.97|40.96|38.08|40.85|37.97|0
1648132310000|2022-03-24 14:31:50|40.8|37.92|40.96|38.08|40.96|38.08|40.8|37.92|0
1648132320000|2022-03-24 14:32:00|41.06|38.18|40.96|38.08|41.06|38.18|40.96|38.08|0
1648132330000|2022-03-24 14:32:10|40.93|38.05|41.01|38.13|41.01|38.13|40.93|38.05|0
1648132340000|2022-03-24 14:32:20|41.06|38.18|41.12|38.24|41.12|38.24|41.01|38.13|0
1648132350000|2022-03-24 14:32:30|41.23|38.35|41.04|38.16|41.25|38.37|40.75|37.87|0
1648132360000|2022-03-24 14:32:40|41.15|38.27|41.37|38.49|41.37|38.49|41.15|38.27|0
1648132370000|2022-03-24 14:32:50|41.59|38.71|41.59|38.71|41.7|38.82|41.59|38.71|0
1648132380000|2022-03-24 14:33:00|41.7|38.82|41.59|38.71|41.7|38.82|41.59|38.71|0
1648132390000|2022-03-24 14:33:10|41.64|38.76|41.61|38.73|41.67|38.79|41.59|38.71|0
1648132400000|2022-03-24 14:33:20|42.39|39.51|42.56|39.68|42.67|39.79|42.39|39.51|0
1648132410000|2022-03-24 14:33:30|42.5|39.62|42.44|39.56|42.5|39.62|42.42|39.54|0
1648132420000|2022-03-24 14:33:40|42.39|39.51|42.61|39.73|42.61|39.73|42.39|39.51|0
1648132430000|2022-03-24 14:33:50|42.5|39.62|42.56|39.68|42.56|39.68|42.5|39.62|0
1648132440000|2022-03-24 14:34:00|42.5|39.62|42.61|39.73|42.61|39.73|42.44|39.56|0
1648132450000|2022-03-24 14:34:10|42.89|40.01|43|40.12|43|40.12|42.89|40.01|0
1648132460000|2022-03-24 14:34:20|42.94|40.06|43.05|40.17|43.05|40.17|42.89|40.01|0
1648132470000|2022-03-24 14:34:30|43.11|40.23|43.05|40.17|43.11|40.23|43.05|40.17|0
1648132480000|2022-03-24 14:34:40|43.11|40.23|43.11|40.23|43.17|40.29|43.11|40.23|0
1648132490000|2022-03-24 14:34:50|43.05|40.17|43|40.12|43.05|40.17|43|40.12|0
1648132500000|2022-03-24 14:35:00|42.94|40.06|43.11|40.23|43.11|40.23|42.94|40.06|0
1648132510000|2022-03-24 14:35:10|43|40.12|42.89|40.01|43|40.12|42.89|40.01|0
1648132520000|2022-03-24 14:35:20|42.78|39.9|43.05|40.17|43.05|40.17|42.78|39.9|0
1648132530000|2022-03-24 14:35:30|43.11|40.23|43.11|40.23|43.22|40.34|43.11|40.23|0
1648132540000|2022-03-24 14:35:40|43.17|40.29|43.25|40.37|43.28|40.4|43.17|40.29|0
1648132550000|2022-03-24 14:35:50|43.28|40.4|43.33|40.45|43.33|40.45|43.28|40.4|0
1648132560000|2022-03-24 14:36:00|43.39|40.51|43.11|40.23|43.39|40.51|43.11|40.23|0
1648132570000|2022-03-24 14:36:10|43.05|40.17|42.94|40.06|43.11|40.23|42.94|40.06|0
1648132580000|2022-03-24 14:36:20|43.05|40.17|42.94|40.06|43.05|40.17|42.94|40.06|0
1648132590000|2022-03-24 14:36:30|43|40.12|42.94|40.06|43.05|40.17|42.94|40.06|0
1648132600000|2022-03-24 14:36:40|42.89|40.01|42.89|40.01|42.94|40.06|42.83|39.95|0
1648132610000|2022-03-24 14:36:50|42.83|39.95|42.83|39.95|42.83|39.95|42.78|39.9|0
1648132620000|2022-03-24 14:37:00|42.78|39.9|42.61|39.73|42.78|39.9|42.61|39.73|0
1648132630000|2022-03-24 14:37:10|42.66|39.78|42.83|39.95|42.83|39.95|42.66|39.78|0
1648132640000|2022-03-24 14:37:20|42.86|39.98|42.83|39.95|42.86|39.98|42.72|39.84|0
1648132650000|2022-03-24 14:37:30|42.78|39.9|42.94|40.06|42.94|40.06|42.78|39.9|0
1648132660000|2022-03-24 14:37:40|42.83|39.95|42.61|39.73|42.83|39.95|42.61|39.73|0
1648132670000|2022-03-24 14:37:50|42.66|39.78|42.61|39.73|42.66|39.78|42.61|39.73|0
1648132680000|2022-03-24 14:38:00|42.55|39.67|42.22|39.34|42.61|39.73|42.22|39.34|0
1648132690000|2022-03-24 14:38:10|42.28|39.4|42.22|39.34|42.28|39.4|42.17|39.29|0
1648132700000|2022-03-24 14:38:20|42|39.12|42.06|39.18|42.06|39.18|42|39.12|0
1648132710000|2022-03-24 14:38:30|42.03|39.15|42.17|39.29|42.17|39.29|42.03|39.15|0
1648132720000|2022-03-24 14:38:40|42.22|39.34|42.33|39.45|42.33|39.45|42.22|39.34|0
1648132730000|2022-03-24 14:38:50|42.22|39.34|42.11|39.23|42.22|39.34|42.11|39.23|0
1648132740000|2022-03-24 14:39:00|42.17|39.29|42.19|39.31|42.19|39.31|42.17|39.29|0
1648132750000|2022-03-24 14:39:10|42.17|39.29|42.17|39.29|42.17|39.29|42.11|39.23|0
1648132760000|2022-03-24 14:39:20|42.22|39.34|42.22|39.34|42.22|39.34|42.11|39.23|0
1648132770000|2022-03-24 14:39:30|42.28|39.4|42.28|39.4|42.28|39.4|42.22|39.34|0
1648132780000|2022-03-24 14:39:40|42.22|39.34|42.17|39.29|42.22|39.34|42.11|39.23|0
1648132790000|2022-03-24 14:39:50|42.06|39.18|42.22|39.34|42.22|39.34|42.06|39.18|0
1648132800000|2022-03-24 14:40:00|42.33|39.45|42.33|39.45|42.39|39.51|42.33|39.45|0
1648132810000|2022-03-24 14:40:10|42.28|39.4|42.17|39.29|42.36|39.48|42.17|39.29|0
1648132820000|2022-03-24 14:40:20|42.11|39.23|42|39.12|42.11|39.23|42|39.12|0
1648132830000|2022-03-24 14:40:30|41.84|38.96|41.84|38.96|41.89|39.01|41.73|38.85|0
1648132840000|2022-03-24 14:40:40|41.95|39.07|41.78|38.9|41.95|39.07|41.78|38.9|0
1648132850000|2022-03-24 14:40:50|41.84|38.96|41.78|38.9|41.86|38.98|41.78|38.9|0
1648132860000|2022-03-24 14:41:00|41.73|38.85|41.78|38.9|41.78|38.9|41.73|38.85|0
1648132870000|2022-03-24 14:41:10|42.06|39.18|42.11|39.23|42.28|39.4|42.06|39.18|0
1648132880000|2022-03-24 14:41:20|42.06|39.18|41.81|38.93|42.06|39.18|41.81|38.93|0
1648132890000|2022-03-24 14:41:30|41.89|39.01|41.84|38.96|42|39.12|41.84|38.96|0
1648132900000|2022-03-24 14:41:40|41.89|39.01|41.78|38.9|41.89|39.01|41.78|38.9|0
1648132910000|2022-03-24 14:41:50|41.73|38.85|42.08|39.2|42.08|39.2|41.73|38.85|0
1648132920000|2022-03-24 14:42:00|42.11|39.23|42.22|39.34|42.22|39.34|42.11|39.23|0
1648132930000|2022-03-24 14:42:10|42.17|39.29|42.28|39.4|42.28|39.4|42.17|39.29|0
1648132940000|2022-03-24 14:42:20|42.3|39.42|42.28|39.4|42.3|39.42|42.22|39.34|0
1648132950000|2022-03-24 14:42:30|42.39|39.51|42.33|39.45|42.39|39.51|42.33|39.45|0
1648132960000|2022-03-24 14:42:40|42.22|39.34|42.33|39.45|42.33|39.45|42.11|39.23|0
1648132970000|2022-03-24 14:42:50|42.28|39.4|42.06|39.18|42.28|39.4|42|39.12|0
1648132980000|2022-03-24 14:43:00|41.95|39.07|41.95|39.07|41.95|39.07|41.89|39.01|0
1648132990000|2022-03-24 14:43:10|42.03|39.15|42.33|39.45|42.33|39.45|42.03|39.15|0
1648133000000|2022-03-24 14:43:20|42.28|39.4|42.22|39.34|42.28|39.4|42.22|39.34|0
1648133010000|2022-03-24 14:43:30|42.66|39.78|42.66|39.78|42.72|39.84|42.66|39.78|0
1648133020000|2022-03-24 14:43:40|42.5|39.62|42.39|39.51|42.5|39.62|42.39|39.51|0
1648133030000|2022-03-24 14:43:50|42.41|39.53|42.44|39.56|42.5|39.62|42.41|39.53|0
1648133040000|2022-03-24 14:44:00|42.39|39.51|42.41|39.53|42.5|39.62|42.39|39.51|0
1648133050000|2022-03-24 14:44:10|42.5|39.62|42.66|39.78|42.66|39.78|42.5|39.62|0
1648133060000|2022-03-24 14:44:20|42.72|39.84|42.61|39.73|42.72|39.84|42.61|39.73|0
1648133070000|2022-03-24 14:44:30|42.66|39.78|42.5|39.62|42.69|39.81|42.5|39.62|0
1648133080000|2022-03-24 14:44:40|42.58|39.7|42.72|39.84|42.72|39.84|42.55|39.67|0
1648133090000|2022-03-24 14:44:50|42.66|39.78|42.94|40.06|42.94|40.06|42.61|39.73|0
1648133100000|2022-03-24 14:45:00|43.05|40.17|42.99|40.11|43.05|40.17|42.83|39.95|0
1648133110000|2022-03-24 14:45:10|43.05|40.17|43.05|40.17|43.05|40.17|42.99|40.11|0
1648133120000|2022-03-24 14:45:20|43.11|40.23|43.39|40.51|43.39|40.51|43.11|40.23|0
1648133130000|2022-03-24 14:45:30|43.16|40.28|43.24|40.36|43.27|40.39|43.16|40.28|0
1648133140000|2022-03-24 14:45:40|43.5|40.62|43.44|40.56|43.5|40.62|43.44|40.56|0
1648133150000|2022-03-24 14:45:50|43.5|40.62|43.5|40.62|43.55|40.67|43.44|40.56|0
1648133160000|2022-03-24 14:46:00|43.55|40.67|43.55|40.67|43.67|40.79|43.55|40.67|0
1648133170000|2022-03-24 14:46:10|43.67|40.79|43.72|40.84|43.72|40.84|43.67|40.79|0
1648133180000|2022-03-24 14:46:20|43.61|40.73|43.5|40.62|43.61|40.73|43.44|40.56|0
1648133190000|2022-03-24 14:46:30|43.55|40.67|43.5|40.62|43.55|40.67|43.44|40.56|0
1648133200000|2022-03-24 14:46:40|43.44|40.56|43.5|40.62|43.5|40.62|43.44|40.56|0
1648133210000|2022-03-24 14:46:50|43.55|40.67|43.55|40.67|43.55|40.67|43.5|40.62|0
1648133220000|2022-03-24 14:47:00|43.61|40.73|43.78|40.9|43.78|40.9|43.61|40.73|0
1648133230000|2022-03-24 14:47:10|43.55|40.67|43.27|40.39|43.55|40.67|43.27|40.39|0
1648133240000|2022-03-24 14:47:20|43.39|40.51|43.55|40.67|43.55|40.67|43.39|40.51|0
1648133250000|2022-03-24 14:47:30|43.61|40.73|43.61|40.73|43.61|40.73|43.61|40.73|0
1648133260000|2022-03-24 14:47:40|43.55|40.67|43.39|40.51|43.55|40.67|43.39|40.51|0
1648133270000|2022-03-24 14:47:50|43.55|40.67|43.67|40.79|43.67|40.79|43.52|40.64|0
1648133280000|2022-03-24 14:48:00|43.72|40.84|43.5|40.62|43.72|40.84|43.5|40.62|0
1648133290000|2022-03-24 14:48:10|43.44|40.56|43.78|40.9|43.78|40.9|43.44|40.56|0
1648133300000|2022-03-24 14:48:20|43.84|40.96|43.89|41.01|43.89|41.01|43.84|40.96|0
1648133310000|2022-03-24 14:48:30|43.78|40.9|43.55|40.67|43.78|40.9|43.55|40.67|0
1648133320000|2022-03-24 14:48:40|43.67|40.79|43.5|40.62|43.67|40.79|43.5|40.62|0
1648133330000|2022-03-24 14:48:50|43.55|40.67|43.64|40.76|43.64|40.76|43.55|40.67|0
1648133340000|2022-03-24 14:49:00|43.61|40.73|43.55|40.67|43.61|40.73|43.55|40.67|0
1648133350000|2022-03-24 14:49:10|43.5|40.62|43.55|40.67|43.55|40.67|43.44|40.56|0
1648133360000|2022-03-24 14:49:20|43.67|40.79|43.5|40.62|43.67|40.79|43.5|40.62|0
1648133370000|2022-03-24 14:49:30|43.44|40.56|43.44|40.56|43.5|40.62|43.44|40.56|0
1648133380000|2022-03-24 14:49:40|43.5|40.62|43.33|40.45|43.5|40.62|43.33|40.45|0
1648133390000|2022-03-24 14:49:50|43.41|40.53|43.44|40.56|43.55|40.67|43.41|40.53|0
1648133400000|2022-03-24 14:50:00|43.5|40.62|43.27|40.39|43.5|40.62|43.22|40.34|0
1648133410000|2022-03-24 14:50:10|43.1|40.22|43.1|40.22|43.1|40.22|43.05|40.17|0
1648133420000|2022-03-24 14:50:20|42.99|40.11|42.94|40.06|42.99|40.11|42.94|40.06|0
1648133430000|2022-03-24 14:50:30|42.99|40.11|43.05|40.17|43.05|40.17|42.99|40.11|0
1648133440000|2022-03-24 14:50:40|42.99|40.11|42.88|40|42.99|40.11|42.88|40|0
1648133450000|2022-03-24 14:50:50|42.83|39.95|42.94|40.06|42.94|40.06|42.77|39.89|0
1648133460000|2022-03-24 14:51:00|42.99|40.11|42.71|39.83|42.99|40.11|42.71|39.83|0
1648133470000|2022-03-24 14:51:10|42.66|39.78|42.66|39.78|42.71|39.83|42.6|39.72|0
1648133480000|2022-03-24 14:51:20|42.6|39.72|42.83|39.95|42.83|39.95|42.6|39.72|0
1648133490000|2022-03-24 14:51:30|42.88|40|42.88|40|42.88|40|42.88|40|0
1648133500000|2022-03-24 14:51:40|42.94|40.06|42.88|40|42.99|40.11|42.88|40|0
1648133510000|2022-03-24 14:51:50|42.94|40.06|42.53|39.65|43.82|40.94|42.53|39.65|0
1648133520000|2022-03-24 14:52:00|42.58|39.7|42.92|40.04|42.92|40.04|42.58|39.7|0
1648133530000|2022-03-24 14:52:10|43.03|40.15|43.03|40.15|43.03|40.15|42.97|40.09|0
1648133540000|2022-03-24 14:52:20|42.97|40.09|42.92|40.04|42.97|40.09|42.92|40.04|0
1648133550000|2022-03-24 14:52:30|42.97|40.09|42.86|39.98|43|40.12|42.86|39.98|0
1648133560000|2022-03-24 14:52:40|42.81|39.93|42.81|39.93|42.81|39.93|42.75|39.87|0
1648133570000|2022-03-24 14:52:50|42.86|39.98|42.81|39.93|42.92|40.04|42.81|39.93|0
1648133580000|2022-03-24 14:53:00|42.92|40.04|43.09|40.21|43.09|40.21|42.92|40.04|0
1648133590000|2022-03-24 14:53:10|42.97|40.09|42.81|39.93|43.03|40.15|42.81|39.93|0
1648133600000|2022-03-24 14:53:20|42.75|39.87|42.81|39.93|42.81|39.93|42.75|39.87|0
1648133610000|2022-03-24 14:53:30|42.69|39.81|42.58|39.7|42.69|39.81|42.58|39.7|0
1648133620000|2022-03-24 14:53:40|42.53|39.65|42.53|39.65|42.53|39.65|42.53|39.65|0
1648133630000|2022-03-24 14:53:50|42.47|39.59|42.47|39.59|42.47|39.59|42.42|39.54|0
1648133640000|2022-03-24 14:54:00|42.42|39.54|42.53|39.65|42.53|39.65|42.36|39.48|0
1648133650000|2022-03-24 14:54:10|42.47|39.59|42.42|39.54|42.47|39.59|42.33|39.45|0
1648133660000|2022-03-24 14:54:20|42.53|39.65|42.53|39.65|42.64|39.76|42.53|39.65|0
1648133670000|2022-03-24 14:54:30|42.58|39.7|42.64|39.76|42.64|39.76|42.42|39.54|0
1648133680000|2022-03-24 14:54:40|42.58|39.7|42.72|39.84|42.72|39.84|42.58|39.7|0
1648133690000|2022-03-24 14:54:50|42.81|39.93|42.81|39.93|42.86|39.98|42.81|39.93|0
1648133700000|2022-03-24 14:55:00|42.64|39.76|42.72|39.84|42.72|39.84|42.64|39.76|0
1648133710000|2022-03-24 14:55:10|42.81|39.93|42.81|39.93|42.92|40.04|42.81|39.93|0
1648133720000|2022-03-24 14:55:20|42.69|39.81|42.64|39.76|42.75|39.87|42.64|39.76|0
1648133730000|2022-03-24 14:55:30|42.69|39.81|42.42|39.54|42.69|39.81|42.42|39.54|0
1648133740000|2022-03-24 14:55:40|42.36|39.48|42.53|39.65|42.53|39.65|42.36|39.48|0
1648133750000|2022-03-24 14:55:50|42.58|39.7|42.64|39.76|42.64|39.76|42.53|39.65|0
1648133760000|2022-03-24 14:56:00|42.53|39.65|42.42|39.54|42.53|39.65|42.42|39.54|0
1648133770000|2022-03-24 14:56:10|42.39|39.51|42.42|39.54|42.42|39.54|42.36|39.48|0
1648133780000|2022-03-24 14:56:20|42.36|39.48|42.31|39.43|42.36|39.48|42.31|39.43|0
1648133790000|2022-03-24 14:56:30|42.14|39.26|42.31|39.43|42.31|39.43|42.09|39.21|0
1648133800000|2022-03-24 14:56:40|42.36|39.48|42.31|39.43|42.36|39.48|42.31|39.43|0
1648133810000|2022-03-24 14:56:50|42.36|39.48|42.25|39.37|42.36|39.48|42.25|39.37|0
1648133820000|2022-03-24 14:57:00|42.2|39.32|42.14|39.26|42.2|39.32|42.14|39.26|0
1648133830000|2022-03-24 14:57:10|42.08|39.2|42.42|39.54|42.42|39.54|42.08|39.2|0
1648133840000|2022-03-24 14:57:20|42.36|39.48|42.03|39.15|42.42|39.54|42.03|39.15|0
1648133850000|2022-03-24 14:57:30|41.92|39.04|41.92|39.04|41.97|39.09|41.92|39.04|0
1648133860000|2022-03-24 14:57:40|41.95|39.07|42.14|39.26|42.14|39.26|41.95|39.07|0
1648133870000|2022-03-24 14:57:50|41.97|39.09|41.92|39.04|41.97|39.09|41.92|39.04|0
1648133880000|2022-03-24 14:58:00|41.97|39.09|42.03|39.15|42.08|39.2|41.97|39.09|0
1648133890000|2022-03-24 14:58:10|41.97|39.09|41.81|38.93|41.97|39.09|41.81|38.93|0
1648133900000|2022-03-24 14:58:20|41.76|38.88|41.81|38.93|41.84|38.96|41.76|38.88|0
1648133910000|2022-03-24 14:58:30|41.76|38.88|41.86|38.98|41.86|38.98|41.76|38.88|0
1648133920000|2022-03-24 14:58:40|41.92|39.04|41.97|39.09|41.97|39.09|41.92|39.04|0
1648133930000|2022-03-24 14:58:50|42.03|39.15|42.08|39.2|42.08|39.2|41.97|39.09|0
1648133940000|2022-03-24 14:59:00|42.14|39.26|42.14|39.26|42.25|39.37|42.14|39.26|0
1648133950000|2022-03-24 14:59:10|42.19|39.31|42.36|39.48|42.36|39.48|42.19|39.31|0
1648133960000|2022-03-24 14:59:20|42.3|39.42|42.19|39.31|42.3|39.42|42.19|39.31|0
1648133970000|2022-03-24 14:59:30|42.14|39.26|42.08|39.2|42.14|39.26|42.08|39.2|0
1648133980000|2022-03-24 14:59:40|42.14|39.26|42.14|39.26|42.14|39.26|42.08|39.2|0
1648133990000|2022-03-24 14:59:50|42.08|39.2|42.14|39.26|42.19|39.31|42.08|39.2|0
1648134000000|2022-03-24 15:00:00|42.36|39.48|42.08|39.2|42.36|39.48|42.08|39.2|0
1648134010000|2022-03-24 15:00:10|42.03|39.15|42.19|39.31|42.19|39.31|42.03|39.15|0
1648134020000|2022-03-24 15:00:20|42.25|39.37|42.25|39.37|42.36|39.48|42.25|39.37|0
1648134030000|2022-03-24 15:00:30|42.3|39.42|42.3|39.42|42.36|39.48|42.3|39.42|0
1648134040000|2022-03-24 15:00:40|42.41|39.53|42.47|39.59|42.47|39.59|42.41|39.53|0
1648134050000|2022-03-24 15:00:50|42.53|39.65|42.64|39.76|42.64|39.76|42.53|39.65|0
1648134060000|2022-03-24 15:01:00|42.69|39.81|43.65|40.77|43.65|40.77|42.53|39.65|0
1648134070000|2022-03-24 15:01:10|43.93|41.05|45.08|42.2|45.37|42.49|43.93|41.05|0
1648134080000|2022-03-24 15:01:20|44.62|41.74|44.1|41.22|44.62|41.74|44.1|41.22|0
1648134090000|2022-03-24 15:01:30|44.04|41.16|44.04|41.16|44.1|41.22|44.01|41.13|0
1648134100000|2022-03-24 15:01:40|44.16|41.28|43.93|41.05|44.16|41.28|43.87|40.99|0
1648134110000|2022-03-24 15:01:50|44.04|41.16|43.59|40.71|44.04|41.16|43.59|40.71|0
1648134120000|2022-03-24 15:02:00|43.53|40.65|43.19|40.31|43.53|40.65|43.19|40.31|0
1648134130000|2022-03-24 15:02:10|43.48|40.6|43.42|40.54|43.53|40.65|43.36|40.48|0
1648134140000|2022-03-24 15:02:20|43.36|40.48|43.65|40.77|43.65|40.77|43.36|40.48|0
1648134150000|2022-03-24 15:02:30|44.07|41.19|43.99|41.11|44.07|41.19|43.93|41.05|0
1648134160000|2022-03-24 15:02:40|44.21|41.33|43.87|40.99|44.21|41.33|43.81|40.93|0
1648134170000|2022-03-24 15:02:50|43.7|40.82|43.28|40.4|43.7|40.82|43.28|40.4|0
1648134180000|2022-03-24 15:03:00|43.25|40.37|43.28|40.4|43.31|40.43|43.25|40.37|0
1648134190000|2022-03-24 15:03:10|43.36|40.48|43.36|40.48|43.42|40.54|43.36|40.48|0
1648134200000|2022-03-24 15:03:20|43.31|40.43|43.36|40.48|43.42|40.54|43.31|40.43|0
1648134210000|2022-03-24 15:03:30|43.25|40.37|43.31|40.43|43.31|40.43|43.08|40.2|0
1648134220000|2022-03-24 15:03:40|43.36|40.48|43.14|40.26|43.36|40.48|43.03|40.15|0
1648134230000|2022-03-24 15:03:50|43.08|40.2|43.14|40.26|43.14|40.26|43.05|40.17|0
1648134240000|2022-03-24 15:04:00|43.19|40.31|43.19|40.31|43.19|40.31|43.19|40.31|0
1648134250000|2022-03-24 15:04:10|43.25|40.37|42.86|39.98|43.25|40.37|42.86|39.98|0
1648134260000|2022-03-24 15:04:20|42.91|40.03|42.75|39.87|42.91|40.03|42.75|39.87|0
1648134270000|2022-03-24 15:04:30|42.69|39.81|42.97|40.09|42.97|40.09|42.69|39.81|0
1648134280000|2022-03-24 15:04:40|43.14|40.26|43.11|40.23|43.14|40.26|43.11|40.23|0
1648134290000|2022-03-24 15:04:50|43.14|40.26|43.19|40.31|43.19|40.31|43.14|40.26|0
1648134300000|2022-03-24 15:05:00|43.36|40.48|43.31|40.43|43.36|40.48|43.19|40.31|0
1648134310000|2022-03-24 15:05:10|43.36|40.48|43.42|40.54|43.42|40.54|43.36|40.48|0
1648134320000|2022-03-24 15:05:20|43.53|40.65|43.87|40.99|43.87|40.99|43.53|40.65|0
1648134330000|2022-03-24 15:05:30|43.9|41.02|43.93|41.05|43.93|41.05|43.76|40.88|0
1648134340000|2022-03-24 15:05:40|43.98|41.1|44.13|41.25|44.13|41.25|43.98|41.1|0
1648134350000|2022-03-24 15:05:50|44.1|41.22|44.1|41.22|44.27|41.39|44.1|41.22|0
1648134360000|2022-03-24 15:06:00|44.15|41.27|44.1|41.22|44.15|41.27|44.1|41.22|0
1648134370000|2022-03-24 15:06:10|44.27|41.39|44.38|41.5|44.38|41.5|44.27|41.39|0
1648134380000|2022-03-24 15:06:20|44.33|41.45|44.33|41.45|44.44|41.56|44.33|41.45|0
1648134390000|2022-03-24 15:06:30|44.27|41.39|44.21|41.33|44.33|41.45|44.21|41.33|0
1648134400000|2022-03-24 15:06:40|44.15|41.27|44.1|41.22|44.15|41.27|44.1|41.22|0
1648134410000|2022-03-24 15:06:50|44.3|41.42|44.38|41.5|44.44|41.56|44.3|41.42|0
1648134420000|2022-03-24 15:07:00|44.21|41.33|44.1|41.22|44.21|41.33|44.1|41.22|0
1648134430000|2022-03-24 15:07:10|44.15|41.27|44.15|41.27|44.15|41.27|44.15|41.27|0
1648134440000|2022-03-24 15:07:20|44.1|41.22|44.33|41.45|44.38|41.5|44.1|41.22|0
1648134450000|2022-03-24 15:07:30|44.24|41.36|44.1|41.22|44.27|41.39|44.1|41.22|0
1648134460000|2022-03-24 15:07:40|44.15|41.27|44.15|41.27|44.21|41.33|44.1|41.22|0
1648134470000|2022-03-24 15:07:50|44.21|41.33|44.24|41.36|44.24|41.36|44.04|41.16|0
1648134480000|2022-03-24 15:08:00|44.27|41.39|44.1|41.22|44.27|41.39|44.04|41.16|0
1648134490000|2022-03-24 15:08:10|44.04|41.16|44.15|41.27|44.15|41.27|44.04|41.16|0
1648134500000|2022-03-24 15:08:20|44.1|41.22|43.81|40.93|44.15|41.27|43.81|40.93|0
1648134510000|2022-03-24 15:08:30|43.64|40.76|43.19|40.31|43.64|40.76|43.19|40.31|0
1648134520000|2022-03-24 15:08:40|43.16|40.28|43.14|40.26|43.16|40.28|43.08|40.2|0
1648134530000|2022-03-24 15:08:50|43.08|40.2|43.14|40.26|43.14|40.26|43.08|40.2|0
1648134540000|2022-03-24 15:09:00|43.19|40.31|42.86|39.98|43.19|40.31|42.8|39.92|0
1648134550000|2022-03-24 15:09:10|43.08|40.2|43.08|40.2|43.14|40.26|43.08|40.2|0
1648134560000|2022-03-24 15:09:20|43.25|40.37|43.19|40.31|43.36|40.48|43.19|40.31|0
1648134570000|2022-03-24 15:09:30|43.3|40.42|43.36|40.48|43.36|40.48|43.25|40.37|0
1648134580000|2022-03-24 15:09:40|43.42|40.54|43.47|40.59|43.47|40.59|43.36|40.48|0
1648134590000|2022-03-24 15:09:50|43.42|40.54|43.47|40.59|43.53|40.65|43.42|40.54|0
1648134600000|2022-03-24 15:10:00|43.25|40.37|43.19|40.31|43.3|40.42|43.08|40.2|0
1648134610000|2022-03-24 15:10:10|43.08|40.2|43.19|40.31|43.19|40.31|43.08|40.2|0
1648134620000|2022-03-24 15:10:20|43.11|40.23|43.13|40.25|43.13|40.25|43.05|40.17|0
1648134630000|2022-03-24 15:10:30|43.19|40.31|43.13|40.25|43.25|40.37|43.13|40.25|0
1648134640000|2022-03-24 15:10:40|43.02|40.14|43.19|40.31|43.19|40.31|42.97|40.09|0
1648134650000|2022-03-24 15:10:50|43.08|40.2|43.08|40.2|43.08|40.2|43.08|40.2|0
1648134660000|2022-03-24 15:11:00|43.3|40.42|43.3|40.42|43.3|40.42|43.25|40.37|0
1648134670000|2022-03-24 15:11:10|43.36|40.48|43.58|40.7|43.58|40.7|43.36|40.48|0
1648134680000|2022-03-24 15:11:20|43.47|40.59|43.47|40.59|43.56|40.68|43.47|40.59|0
1648134690000|2022-03-24 15:11:30|43.53|40.65|43.7|40.82|43.7|40.82|43.53|40.65|0
1648134700000|2022-03-24 15:11:40|43.75|40.87|43.58|40.7|43.75|40.87|43.56|40.68|0
1648134710000|2022-03-24 15:11:50|43.7|40.82|43.7|40.82|43.75|40.87|43.7|40.82|0
1648134720000|2022-03-24 15:12:00|43.81|40.93|43.81|40.93|43.81|40.93|43.78|40.9|0
1648134730000|2022-03-24 15:12:10|43.87|40.99|43.92|41.04|43.92|41.04|43.87|40.99|0
1648134740000|2022-03-24 15:12:20|43.98|41.1|44.32|41.44|44.32|41.44|43.98|41.1|0
1648134750000|2022-03-24 15:12:30|44.21|41.33|44.38|41.5|44.38|41.5|44.1|41.22|0
1648134760000|2022-03-24 15:12:40|44.47|41.59|44.5|41.62|44.5|41.62|44.38|41.5|0
1648134770000|2022-03-24 15:12:50|44.38|41.5|44.41|41.53|44.41|41.53|44.32|41.44|0
1648134780000|2022-03-24 15:13:00|44.5|41.62|44.55|41.67|44.61|41.73|44.5|41.62|0
1648134790000|2022-03-24 15:13:10|44.5|41.62|44.67|41.79|44.67|41.79|44.5|41.62|0
1648134800000|2022-03-24 15:13:20|44.61|41.73|44.5|41.62|44.67|41.79|44.47|41.59|0
1648134810000|2022-03-24 15:13:30|44.38|41.5|44.32|41.44|44.38|41.5|44.32|41.44|0
1648134820000|2022-03-24 15:13:40|44.41|41.53|44.38|41.5|44.5|41.62|44.38|41.5|0
1648134830000|2022-03-24 15:13:50|44.32|41.44|44.09|41.21|44.38|41.5|44.04|41.16|0
1648134840000|2022-03-24 15:14:00|44.04|41.16|44.09|41.21|44.12|41.24|44.04|41.16|0
1648134850000|2022-03-24 15:14:10|44.32|41.44|44.5|41.62|44.5|41.62|44.32|41.44|0
1648134860000|2022-03-24 15:14:20|44.55|41.67|44.38|41.5|44.55|41.67|44.38|41.5|0
1648134870000|2022-03-24 15:14:30|44.44|41.56|44.15|41.27|44.44|41.56|44.15|41.27|0
1648134880000|2022-03-24 15:14:40|44.21|41.33|44.21|41.33|44.21|41.33|44.15|41.27|0
1648134890000|2022-03-24 15:14:50|44.09|41.21|44.21|41.33|44.21|41.33|44.09|41.21|0
1648134900000|2022-03-24 15:15:00|44.44|41.56|44.49|41.61|44.49|41.61|44.27|41.39|0
1648134910000|2022-03-24 15:15:10|44.44|41.56|44.32|41.44|44.49|41.61|44.32|41.44|0
1648134920000|2022-03-24 15:15:20|44.27|41.39|44.38|41.5|44.38|41.5|44.27|41.39|0
1648134930000|2022-03-24 15:15:30|44.32|41.44|44.32|41.44|44.38|41.5|44.32|41.44|0
1648134940000|2022-03-24 15:15:40|44.27|41.39|44.32|41.44|44.38|41.5|44.27|41.39|0
1648134950000|2022-03-24 15:15:50|44.44|41.56|44.32|41.44|44.44|41.56|44.27|41.39|0
1648134960000|2022-03-24 15:16:00|44.21|41.33|44.04|41.16|44.21|41.33|44.04|41.16|0
1648134970000|2022-03-24 15:16:10|43.98|41.1|43.98|41.1|44.01|41.13|43.98|41.1|0
1648134980000|2022-03-24 15:16:20|43.92|41.04|43.92|41.04|43.92|41.04|43.89|41.01|0
1648134990000|2022-03-24 15:16:30|44.04|41.16|43.92|41.04|44.04|41.16|43.92|41.04|0
1648135000000|2022-03-24 15:16:40|44.01|41.13|43.81|40.93|44.01|41.13|43.81|40.93|0
1648135010000|2022-03-24 15:16:50|43.87|40.99|43.98|41.1|44.04|41.16|43.87|40.99|0
1648135020000|2022-03-24 15:17:00|44.32|41.44|44.15|41.27|44.32|41.44|44.09|41.21|0
1648135030000|2022-03-24 15:17:10|44.26|41.38|44.26|41.38|44.32|41.44|44.26|41.38|0
1648135040000|2022-03-24 15:17:20|44.21|41.33|44.15|41.27|44.21|41.33|44.15|41.27|0
1648135050000|2022-03-24 15:17:30|44.21|41.33|44.15|41.27|44.21|41.33|44.15|41.27|0
1648135060000|2022-03-24 15:17:40|44.26|41.38|44.44|41.56|44.49|41.61|44.26|41.38|0
1648135070000|2022-03-24 15:17:50|44.26|41.38|44.26|41.38|44.32|41.44|44.26|41.38|0
1648135080000|2022-03-24 15:18:00|44.38|41.5|44.32|41.44|44.38|41.5|44.26|41.38|0
1648135090000|2022-03-24 15:18:10|44.44|41.56|44.44|41.56|44.44|41.56|44.38|41.5|0
1648135100000|2022-03-24 15:18:20|44.38|41.5|44.55|41.67|44.61|41.73|44.38|41.5|0
1648135110000|2022-03-24 15:18:30|44.61|41.73|44.38|41.5|44.61|41.73|44.38|41.5|0
1648135120000|2022-03-24 15:18:40|44.46|41.58|44.49|41.61|44.49|41.61|44.44|41.56|0
1648135130000|2022-03-24 15:18:50|44.44|41.56|44.55|41.67|44.55|41.67|44.44|41.56|0
1648135140000|2022-03-24 15:19:00|44.32|41.44|44.49|41.61|44.49|41.61|44.32|41.44|0
1648135150000|2022-03-24 15:19:10|44.44|41.56|44.44|41.56|44.44|41.56|44.38|41.5|0
1648135160000|2022-03-24 15:19:20|44.38|41.5|44.44|41.56|44.44|41.56|44.38|41.5|0
1648135170000|2022-03-24 15:19:30|44.49|41.61|44.67|41.79|44.67|41.79|44.44|41.56|0
1648135180000|2022-03-24 15:19:40|44.72|41.84|44.78|41.9|44.78|41.9|44.67|41.79|0
1648135190000|2022-03-24 15:19:50|44.84|41.96|44.84|41.96|44.84|41.96|44.78|41.9|0
1648135200000|2022-03-24 15:20:00|45.07|42.19|44.95|42.07|45.07|42.19|44.95|42.07|0
1648135210000|2022-03-24 15:20:10|44.9|42.02|44.95|42.07|44.95|42.07|44.9|42.02|0
1648135220000|2022-03-24 15:20:20|44.9|42.02|44.84|41.96|44.9|42.02|44.84|41.96|0
1648135230000|2022-03-24 15:20:30|44.78|41.9|44.84|41.96|44.9|42.02|44.78|41.9|0
1648135240000|2022-03-24 15:20:40|44.78|41.9|44.63|41.75|44.78|41.9|44.55|41.67|0
1648135250000|2022-03-24 15:20:50|44.66|41.78|44.61|41.73|44.66|41.78|44.61|41.73|0
1648135260000|2022-03-24 15:21:00|44.55|41.67|44.55|41.67|44.72|41.84|44.55|41.67|0
1648135270000|2022-03-24 15:21:10|44.49|41.61|44.55|41.67|44.55|41.67|44.43|41.55|0
1648135280000|2022-03-24 15:21:20|44.61|41.73|44.61|41.73|44.61|41.73|44.49|41.61|0
1648135290000|2022-03-24 15:21:30|44.66|41.78|44.66|41.78|44.75|41.87|44.66|41.78|0
1648135300000|2022-03-24 15:21:40|44.61|41.73|44.61|41.73|44.61|41.73|44.61|41.73|0
1648135310000|2022-03-24 15:21:50|44.66|41.78|44.38|41.5|44.66|41.78|44.38|41.5|0
1648135320000|2022-03-24 15:22:00|44.32|41.44|44.26|41.38|44.32|41.44|44.26|41.38|0
1648135330000|2022-03-24 15:22:10|44.21|41.33|44.15|41.27|44.21|41.33|44.15|41.27|0
1648135340000|2022-03-24 15:22:20|44.21|41.33|44.38|41.5|44.38|41.5|44.21|41.33|0
1648135350000|2022-03-24 15:22:30|44.32|41.44|44.32|41.44|44.32|41.44|44.26|41.38|0
1648135360000|2022-03-24 15:22:40|44.26|41.38|44.21|41.33|44.29|41.41|44.21|41.33|0
1648135370000|2022-03-24 15:22:50|44.32|41.44|44.49|41.61|44.49|41.61|44.32|41.44|0
1648135380000|2022-03-24 15:23:00|44.61|41.73|44.55|41.67|44.61|41.73|44.55|41.67|0
1648135390000|2022-03-24 15:23:10|44.61|41.73|44.66|41.78|44.66|41.78|44.61|41.73|0
1648135400000|2022-03-24 15:23:20|44.72|41.84|44.66|41.78|44.78|41.9|44.66|41.78|0
1648135410000|2022-03-24 15:23:30|44.61|41.73|44.72|41.84|44.72|41.84|44.61|41.73|0
1648135420000|2022-03-24 15:23:40|44.78|41.9|44.78|41.9|44.78|41.9|44.72|41.84|0
1648135430000|2022-03-24 15:23:50|44.84|41.96|44.84|41.96|44.84|41.96|44.78|41.9|0
1648135440000|2022-03-24 15:24:00|45.01|42.13|44.95|42.07|45.01|42.13|44.84|41.96|0
1648135450000|2022-03-24 15:24:10|45.01|42.13|44.89|42.01|45.01|42.13|44.89|42.01|0
1648135460000|2022-03-24 15:24:20|44.95|42.07|44.95|42.07|44.95|42.07|44.95|42.07|0
1648135470000|2022-03-24 15:24:30|44.89|42.01|44.89|42.01|44.95|42.07|44.89|42.01|0
1648135480000|2022-03-24 15:24:40|44.84|41.96|44.81|41.93|44.84|41.96|44.78|41.9|0
1648135490000|2022-03-24 15:24:50|44.78|41.9|44.89|42.01|44.89|42.01|44.78|41.9|0
1648135500000|2022-03-24 15:25:00|44.95|42.07|44.95|42.07|44.95|42.07|44.89|42.01|0
1648135510000|2022-03-24 15:25:10|45.01|42.13|44.84|41.96|45.01|42.13|44.84|41.96|0
1648135520000|2022-03-24 15:25:20|44.72|41.84|44.84|41.96|44.89|42.01|44.72|41.84|0
1648135530000|2022-03-24 15:25:30|45.01|42.13|45.07|42.19|45.07|42.19|45.01|42.13|0
1648135540000|2022-03-24 15:25:40|45.18|42.3|45.53|42.65|45.53|42.65|45.18|42.3|0
1648135550000|2022-03-24 15:25:50|45.59|42.71|45.59|42.71|45.59|42.71|45.59|42.71|0
1648135560000|2022-03-24 15:26:00|45.65|42.77|45.65|42.77|45.65|42.77|45.59|42.71|0
1648135570000|2022-03-24 15:26:10|45.71|42.83|45.59|42.71|45.71|42.83|45.53|42.65|0
1648135580000|2022-03-24 15:26:20|45.65|42.77|45.77|42.89|45.77|42.89|45.65|42.77|0
1648135590000|2022-03-24 15:26:30|45.8|42.92|45.85|42.97|45.88|43|45.8|42.92|0
1648135600000|2022-03-24 15:26:40|45.88|43|45.94|43.06|45.94|43.06|45.83|42.95|0
1648135610000|2022-03-24 15:26:50|46|43.12|46.12|43.24|46.12|43.24|45.94|43.06|0
1648135620000|2022-03-24 15:27:00|46.06|43.18|46.3|43.42|46.3|43.42|46.06|43.18|0
1648135630000|2022-03-24 15:27:10|46.53|43.65|46.36|43.48|46.53|43.65|46.33|43.45|0
1648135640000|2022-03-24 15:27:20|46.27|43.39|46.24|43.36|46.27|43.39|46.24|43.36|0
1648135650000|2022-03-24 15:27:30|46.18|43.3|46.24|43.36|46.36|43.48|46.15|43.27|0
1648135660000|2022-03-24 15:27:40|46.18|43.3|46.15|43.27|46.24|43.36|46.15|43.27|0
1648135670000|2022-03-24 15:27:50|46.12|43.24|46.06|43.18|46.12|43.24|46.06|43.18|0
1648135680000|2022-03-24 15:28:00|46.09|43.21|46.18|43.3|46.18|43.3|46.06|43.18|0
1648135690000|2022-03-24 15:28:10|46.12|43.24|46.24|43.36|46.24|43.36|46.12|43.24|0
1648135700000|2022-03-24 15:28:20|46.36|43.48|46.36|43.48|46.47|43.59|46.36|43.48|0
1648135710000|2022-03-24 15:28:30|46.3|43.42|46.36|43.48|46.44|43.56|46.3|43.42|0
1648135720000|2022-03-24 15:28:40|46.3|43.42|46.41|43.53|46.41|43.53|46.3|43.42|0
1648135730000|2022-03-24 15:28:50|46.38|43.5|46.3|43.42|46.41|43.53|46.3|43.42|0
1648135740000|2022-03-24 15:29:00|46.41|43.53|46.41|43.53|46.53|43.65|46.41|43.53|0
1648135750000|2022-03-24 15:29:10|46.36|43.48|46.47|43.59|46.47|43.59|46.36|43.48|0
1648135760000|2022-03-24 15:29:20|46.41|43.53|46.41|43.53|46.47|43.59|46.41|43.53|0
1648135770000|2022-03-24 15:29:30|46.36|43.48|46.41|43.53|46.41|43.53|46.36|43.48|0
1648135780000|2022-03-24 15:29:40|46.36|43.48|46.3|43.42|46.41|43.53|46.3|43.42|0
1648135790000|2022-03-24 15:29:50|46.41|43.53|46.41|43.53|46.47|43.59|46.41|43.53|0
1648135800000|2022-03-24 15:30:00|46.47|43.59|46.71|43.83|46.71|43.83|46.47|43.59|0
1648135810000|2022-03-24 15:30:10|46.83|43.95|46.71|43.83|46.83|43.95|46.65|43.77|0
1648135820000|2022-03-24 15:30:20|46.77|43.89|46.89|44.01|46.89|44.01|46.77|43.89|0
1648135830000|2022-03-24 15:30:30|46.77|43.89|46.89|44.01|46.89|44.01|46.77|43.89|0
1648135840000|2022-03-24 15:30:40|46.83|43.95|46.71|43.83|46.83|43.95|46.65|43.77|0
1648135850000|2022-03-24 15:30:50|46.59|43.71|46.71|43.83|46.71|43.83|46.59|43.71|0
1648135860000|2022-03-24 15:31:00|46.74|43.86|46.83|43.95|46.83|43.95|46.71|43.83|0
1648135870000|2022-03-24 15:31:10|46.77|43.89|46.89|44.01|46.89|44.01|46.77|43.89|0
1648135880000|2022-03-24 15:31:20|46.77|43.89|46.83|43.95|46.83|43.95|46.77|43.89|0
1648135890000|2022-03-24 15:31:30|46.77|43.89|46.83|43.95|46.89|44.01|46.77|43.89|0
1648135900000|2022-03-24 15:31:40|46.77|43.89|46.77|43.89|46.77|43.89|46.77|43.89|0
1648135910000|2022-03-24 15:31:50|46.71|43.83|46.83|43.95|46.83|43.95|46.71|43.83|0
1648135920000|2022-03-24 15:32:00|46.86|43.98|46.8|43.92|46.89|44.01|46.8|43.92|0
1648135930000|2022-03-24 15:32:10|46.77|43.89|46.83|43.95|46.83|43.95|46.77|43.89|0
1648135940000|2022-03-24 15:32:20|46.8|43.92|46.77|43.89|46.83|43.95|46.77|43.89|0
1648135950000|2022-03-24 15:32:30|46.71|43.83|46.89|44.01|46.95|44.07|46.71|43.83|0
1648135960000|2022-03-24 15:32:40|46.92|44.04|46.89|44.01|46.95|44.07|46.83|43.95|0
1648135970000|2022-03-24 15:32:50|46.71|43.83|46.77|43.89|46.77|43.89|46.71|43.83|0
1648135980000|2022-03-24 15:33:00|46.71|43.83|46.77|43.89|46.77|43.89|46.71|43.83|0
1648135990000|2022-03-24 15:33:10|46.65|43.77|46.71|43.83|46.77|43.89|46.65|43.77|0
1648136000000|2022-03-24 15:33:20|46.59|43.71|46.59|43.71|46.65|43.77|46.59|43.71|0
1648136010000|2022-03-24 15:33:30|46.65|43.77|46.47|43.59|46.65|43.77|46.47|43.59|0
1648136020000|2022-03-24 15:33:40|46.53|43.65|46.65|43.77|46.65|43.77|46.53|43.65|0
1648136030000|2022-03-24 15:33:50|46.71|43.83|46.71|43.83|46.71|43.83|46.71|43.83|0
1648136040000|2022-03-24 15:34:00|46.68|43.8|46.47|43.59|46.68|43.8|46.47|43.59|0
1648136050000|2022-03-24 15:34:10|46.41|43.53|46.29|43.41|46.41|43.53|46.29|43.41|0
1648136070000|2022-03-24 15:34:30|46.23|43.35|46.23|43.35|46.23|43.35|46.23|43.35|0
1648136080000|2022-03-24 15:34:40|46.35|43.47|46.53|43.65|46.59|43.71|46.35|43.47|0
1648136090000|2022-03-24 15:34:50|46.47|43.59|46.29|43.41|46.47|43.59|46.29|43.41|0
1648136100000|2022-03-24 15:35:00|46.23|43.35|46.18|43.3|46.23|43.35|46.18|43.3|0
1648136110000|2022-03-24 15:35:10|46.12|43.24|46.18|43.3|46.18|43.3|46.06|43.18|0
1648136120000|2022-03-24 15:35:20|46.23|43.35|46.12|43.24|46.23|43.35|46.12|43.24|0
1648136130000|2022-03-24 15:35:30|46.29|43.41|46.35|43.47|46.35|43.47|46.29|43.41|0
1648136140000|2022-03-24 15:35:40|46.41|43.53|46.41|43.53|46.47|43.59|46.41|43.53|0
1648136150000|2022-03-24 15:35:50|46.38|43.5|46.41|43.53|46.44|43.56|46.38|43.5|0
1648136160000|2022-03-24 15:36:00|46.53|43.65|46.47|43.59|46.59|43.71|46.41|43.53|0
1648136170000|2022-03-24 15:36:10|46.41|43.53|46.29|43.41|46.41|43.53|46.29|43.41|0
1648136180000|2022-03-24 15:36:20|46.41|43.53|46.41|43.53|46.41|43.53|46.35|43.47|0
1648136190000|2022-03-24 15:36:30|46.47|43.59|46.5|43.62|46.53|43.65|46.47|43.59|0
1648136200000|2022-03-24 15:36:40|46.29|43.41|46.29|43.41|46.29|43.41|46.29|43.41|0
1648136210000|2022-03-24 15:36:50|46.35|43.47|46.47|43.59|46.47|43.59|46.35|43.47|0
1648136220000|2022-03-24 15:37:00|46.53|43.65|46.5|43.62|46.53|43.65|46.5|43.62|0
1648136230000|2022-03-24 15:37:10|46.35|43.47|46.47|43.59|46.47|43.59|46.35|43.47|0
1648136240000|2022-03-24 15:37:20|46.5|43.62|46.5|43.62|46.5|43.62|46.5|43.62|0
1648136250000|2022-03-24 15:37:30|46.47|43.59|46.26|43.38|46.47|43.59|46.26|43.38|0
1648136260000|2022-03-24 15:37:40|46.23|43.35|46.47|43.59|46.53|43.65|46.23|43.35|0
1648136270000|2022-03-24 15:37:50|46.41|43.53|46.47|43.59|46.5|43.62|46.41|43.53|0
1648136280000|2022-03-24 15:38:00|46.5|43.62|46.53|43.65|46.53|43.65|46.47|43.59|0
1648136290000|2022-03-24 15:38:10|46.59|43.71|46.65|43.77|46.65|43.77|46.59|43.71|0
1648136300000|2022-03-24 15:38:20|48.48|45.6|45.79|42.91|48.48|45.6|45.79|42.91|0
1648136310000|2022-03-24 15:38:30|45.85|42.97|45.91|43.03|45.91|43.03|45.85|42.97|0
1648136320000|2022-03-24 15:38:40|45.97|43.09|45.97|43.09|46.03|43.15|45.97|43.09|0
1648136330000|2022-03-24 15:38:50|46.03|43.15|45.91|43.03|46.03|43.15|45.91|43.03|0
1648136340000|2022-03-24 15:39:00|45.97|43.09|46.03|43.15|46.03|43.15|45.97|43.09|0
1648136350000|2022-03-24 15:39:10|45.97|43.09|45.91|43.03|46.03|43.15|45.91|43.03|0
1648136360000|2022-03-24 15:39:20|45.97|43.09|46.03|43.15|46.03|43.15|45.97|43.09|0
1648136370000|2022-03-24 15:39:30|45.94|43.06|45.85|42.97|45.94|43.06|45.79|42.91|0
1648136380000|2022-03-24 15:39:40|45.97|43.09|45.91|43.03|45.97|43.09|45.91|43.03|0
1648136390000|2022-03-24 15:39:50|46.03|43.15|46|43.12|46.03|43.15|46|43.12|0
1648136400000|2022-03-24 15:40:00|46.03|43.15|46|43.12|46.03|43.15|45.97|43.09|0
1648136410000|2022-03-24 15:40:10|46.09|43.21|46|43.12|46.15|43.27|46|43.12|0
1648136420000|2022-03-24 15:40:20|46.03|43.15|46.03|43.15|46.03|43.15|46.03|43.15|0
1648136430000|2022-03-24 15:40:30|46.09|43.21|46.21|43.33|46.21|43.33|46.09|43.21|0
1648136440000|2022-03-24 15:40:40|46.27|43.39|46.44|43.56|46.44|43.56|46.27|43.39|0
1648136450000|2022-03-24 15:40:50|46.47|43.59|46.5|43.62|46.5|43.62|46.47|43.59|0
1648136460000|2022-03-24 15:41:00|46.44|43.56|46.44|43.56|46.44|43.56|46.44|43.56|0
1648136470000|2022-03-24 15:41:10|46.5|43.62|46.8|43.92|46.8|43.92|46.5|43.62|0
1648136480000|2022-03-24 15:41:20|46.86|43.98|46.74|43.86|46.86|43.98|46.74|43.86|0
1648136490000|2022-03-24 15:41:30|46.8|43.92|46.68|43.8|46.8|43.92|46.68|43.8|0
1648136500000|2022-03-24 15:41:40|46.62|43.74|46.62|43.74|46.62|43.74|46.5|43.62|0
1648136510000|2022-03-24 15:41:50|46.5|43.62|46.56|43.68|46.56|43.68|46.5|43.62|0
1648136520000|2022-03-24 15:42:00|46.5|43.62|46.5|43.62|46.5|43.62|46.5|43.62|0
1648136530000|2022-03-24 15:42:10|46.56|43.68|46.74|43.86|46.74|43.86|46.56|43.68|0
1648136540000|2022-03-24 15:42:20|46.8|43.92|46.86|43.98|46.86|43.98|46.8|43.92|0
1648136550000|2022-03-24 15:42:30|46.68|43.8|47.1|44.22|47.1|44.22|46.68|43.8|0
1648136560000|2022-03-24 15:42:40|47.28|44.4|47.16|44.28|47.28|44.4|47.16|44.28|0
1648136570000|2022-03-24 15:42:50|47.22|44.34|47.22|44.34|47.22|44.34|47.22|44.34|0
1648136580000|2022-03-24 15:43:00|47.28|44.4|47.28|44.4|47.34|44.46|47.28|44.4|0
1648136590000|2022-03-24 15:43:10|47.16|44.28|47.16|44.28|47.16|44.28|47.1|44.22|0
1648136600000|2022-03-24 15:43:20|47.1|44.22|47.16|44.28|47.22|44.34|47.1|44.22|0
1648136610000|2022-03-24 15:43:30|47.28|44.4|47.22|44.34|47.34|44.46|47.22|44.34|0
1648136620000|2022-03-24 15:43:40|47.16|44.28|47.16|44.28|47.16|44.28|47.1|44.22|0
1648136630000|2022-03-24 15:43:50|47.1|44.22|47.16|44.28|47.16|44.28|47.1|44.22|0
1648136640000|2022-03-24 15:44:00|47.1|44.22|47.04|44.16|47.1|44.22|47.04|44.16|0
1648136650000|2022-03-24 15:44:10|46.98|44.1|46.95|44.07|47.04|44.16|46.95|44.07|0
1648136660000|2022-03-24 15:44:20|46.92|44.04|46.8|43.92|46.92|44.04|46.74|43.86|0
1648136670000|2022-03-24 15:44:30|46.74|43.86|46.86|43.98|46.92|44.04|46.74|43.86|0
1648136680000|2022-03-24 15:44:40|46.92|44.04|46.92|44.04|46.98|44.1|46.92|44.04|0
1648136690000|2022-03-24 15:44:50|46.98|44.1|47.04|44.16|47.1|44.22|46.98|44.1|0
1648136700000|2022-03-24 15:45:00|46.92|44.04|46.86|43.98|46.92|44.04|46.86|43.98|0
1648136710000|2022-03-24 15:45:10|46.8|43.92|46.8|43.92|46.8|43.92|46.74|43.86|0
1648136720000|2022-03-24 15:45:20|46.74|43.86|46.74|43.86|46.74|43.86|46.68|43.8|0
1648136730000|2022-03-24 15:45:30|46.68|43.8|46.8|43.92|46.8|43.92|46.68|43.8|0
1648136740000|2022-03-24 15:45:40|46.86|43.98|46.8|43.92|46.86|43.98|46.8|43.92|0
1648136750000|2022-03-24 15:45:50|46.86|43.98|46.86|43.98|46.86|43.98|46.8|43.92|0
1648136760000|2022-03-24 15:46:00|46.83|43.95|46.86|43.98|46.92|44.04|46.83|43.95|0
1648136770000|2022-03-24 15:46:10|46.74|43.86|46.62|43.74|46.74|43.86|46.62|43.74|0
1648136780000|2022-03-24 15:46:20|46.74|43.86|46.86|43.98|46.86|43.98|46.74|43.86|0
1648136790000|2022-03-24 15:46:30|46.92|44.04|47.04|44.16|47.04|44.16|46.92|44.04|0
1648136800000|2022-03-24 15:46:40|46.98|44.1|46.68|43.8|46.98|44.1|46.62|43.74|0
1648136810000|2022-03-24 15:46:50|46.74|43.86|46.8|43.92|46.8|43.92|46.68|43.8|0
1648136820000|2022-03-24 15:47:00|46.74|43.86|46.74|43.86|46.8|43.92|46.74|43.86|0
1648136830000|2022-03-24 15:47:10|46.8|43.92|46.92|44.04|46.92|44.04|46.8|43.92|0
1648136840000|2022-03-24 15:47:20|46.86|43.98|47.04|44.16|47.04|44.16|46.86|43.98|0
1648136850000|2022-03-24 15:47:30|46.98|44.1|46.8|43.92|46.98|44.1|46.8|43.92|0
1648136860000|2022-03-24 15:47:40|46.86|43.98|46.92|44.04|46.92|44.04|46.86|43.98|0
1648136870000|2022-03-24 15:47:50|46.98|44.1|47.04|44.16|47.04|44.16|46.98|44.1|0
1648136880000|2022-03-24 15:48:00|46.98|44.1|47.04|44.16|47.04|44.16|46.92|44.04|0
1648136890000|2022-03-24 15:48:10|47.1|44.22|46.98|44.1|47.1|44.22|46.98|44.1|0
1648136900000|2022-03-24 15:48:20|47.04|44.16|47.04|44.16|47.1|44.22|47.04|44.16|0
1648136910000|2022-03-24 15:48:30|47.1|44.22|47.04|44.16|47.1|44.22|46.98|44.1|0
1648136920000|2022-03-24 15:48:40|46.98|44.1|46.98|44.1|46.98|44.1|46.92|44.04|0
1648136930000|2022-03-24 15:48:50|47.04|44.16|47.04|44.16|47.1|44.22|46.98|44.1|0
1648136940000|2022-03-24 15:49:00|46.92|44.04|46.8|43.92|47.04|44.16|46.8|43.92|0
1648136950000|2022-03-24 15:49:10|46.68|43.8|46.68|43.8|46.68|43.8|46.62|43.74|0
1648136960000|2022-03-24 15:49:20|46.62|43.74|46.68|43.8|46.68|43.8|46.62|43.74|0
1648136970000|2022-03-24 15:49:30|46.62|43.74|46.62|43.74|46.68|43.8|46.62|43.74|0
1648136980000|2022-03-24 15:49:40|46.5|43.62|46.5|43.62|46.5|43.62|46.44|43.56|0
1648136990000|2022-03-24 15:49:50|46.44|43.56|46.32|43.44|46.44|43.56|46.32|43.44|0
1648137000000|2022-03-24 15:50:00|46.2|43.32|46.2|43.32|46.26|43.38|46.2|43.32|0
1648137010000|2022-03-24 15:50:10|46.23|43.35|46.14|43.26|46.23|43.35|46.14|43.26|0
1648137020000|2022-03-24 15:50:20|46.2|43.32|46.05|43.17|46.26|43.38|46.05|43.17|0
1648137030000|2022-03-24 15:50:30|46.14|43.26|45.91|43.03|46.14|43.26|45.91|43.03|0
1648137040000|2022-03-24 15:50:40|45.96|43.08|45.96|43.08|45.96|43.08|45.91|43.03|0
1648137050000|2022-03-24 15:50:50|45.85|42.97|45.9|43.02|45.9|43.02|45.85|42.97|0
1648137060000|2022-03-24 15:51:00|46.02|43.14|46.14|43.26|46.14|43.26|46.02|43.14|0
1648137070000|2022-03-24 15:51:10|46.08|43.2|46.08|43.2|46.08|43.2|46.08|43.2|0
1648137080000|2022-03-24 15:51:20|46.02|43.14|46.08|43.2|46.08|43.2|46.02|43.14|0
1648137090000|2022-03-24 15:51:30|46.14|43.26|46.32|43.44|46.32|43.44|46.14|43.26|0
1648137100000|2022-03-24 15:51:40|46.2|43.32|46.14|43.26|46.2|43.32|46.14|43.26|0
1648137110000|2022-03-24 15:51:50|46.08|43.2|46.14|43.26|46.14|43.26|46.02|43.14|0
1648137120000|2022-03-24 15:52:00|46.17|43.29|46.26|43.38|46.26|43.38|46.14|43.26|0
1648137130000|2022-03-24 15:52:10|46.17|43.29|46.26|43.38|46.26|43.38|46.14|43.26|0
1648137140000|2022-03-24 15:52:20|46.2|43.32|46.17|43.29|46.2|43.32|46.14|43.26|0
1648137150000|2022-03-24 15:52:30|46.14|43.26|46.14|43.26|46.2|43.32|46.14|43.26|0
1648137160000|2022-03-24 15:52:40|45.96|43.08|45.93|43.05|45.96|43.08|45.9|43.02|0
1648137170000|2022-03-24 15:52:50|45.96|43.08|46.02|43.14|46.02|43.14|45.96|43.08|0
1648137180000|2022-03-24 15:53:00|45.84|42.96|45.84|42.96|45.84|42.96|45.79|42.91|0
1648137190000|2022-03-24 15:53:10|45.79|42.91|45.96|43.08|45.96|43.08|45.79|42.91|0
1648137200000|2022-03-24 15:53:20|45.9|43.02|45.84|42.96|45.9|43.02|45.84|42.96|0
1648137210000|2022-03-24 15:53:30|45.79|42.91|45.79|42.91|45.84|42.96|45.79|42.91|0
1648137220000|2022-03-24 15:53:40|45.73|42.85|45.67|42.79|45.73|42.85|45.67|42.79|0
1648137230000|2022-03-24 15:53:50|45.84|42.96|45.96|43.08|45.96|43.08|45.84|42.96|0
1648137240000|2022-03-24 15:54:00|46.14|43.26|45.96|43.08|46.14|43.26|45.96|43.08|0
1648137250000|2022-03-24 15:54:10|46.08|43.2|46.14|43.26|46.14|43.26|46.08|43.2|0
1648137260000|2022-03-24 15:54:20|46.02|43.14|46.2|43.32|46.2|43.32|46.02|43.14|0
1648137270000|2022-03-24 15:54:30|46.14|43.26|46.14|43.26|46.2|43.32|46.08|43.2|0
1648137280000|2022-03-24 15:54:40|46.02|43.14|46.08|43.2|46.08|43.2|46.02|43.14|0
1648137290000|2022-03-24 15:54:50|46.11|43.23|46.11|43.23|46.14|43.26|46.08|43.2|0
1648137300000|2022-03-24 15:55:00|46.08|43.2|46.2|43.32|46.2|43.32|46.08|43.2|0
1648137310000|2022-03-24 15:55:10|46.14|43.26|46.2|43.32|46.26|43.38|46.14|43.26|0
1648137320000|2022-03-24 15:55:20|46.26|43.38|46.29|43.41|46.32|43.44|46.26|43.38|0
1648137330000|2022-03-24 15:55:30|46.32|43.44|46.56|43.68|46.56|43.68|46.32|43.44|0
1648137340000|2022-03-24 15:55:40|46.5|43.62|46.56|43.68|46.56|43.68|46.5|43.62|0
1648137350000|2022-03-24 15:55:50|46.5|43.62|46.44|43.56|46.53|43.65|46.44|43.56|0
1648137360000|2022-03-24 15:56:00|46.41|43.53|46.32|43.44|46.5|43.62|46.32|43.44|0
1648137370000|2022-03-24 15:56:10|46.26|43.38|46.44|43.56|46.44|43.56|46.26|43.38|0
1648137380000|2022-03-24 15:56:20|46.41|43.53|46.5|43.62|46.5|43.62|46.41|43.53|0
1648137390000|2022-03-24 15:56:30|46.44|43.56|46.41|43.53|46.44|43.56|46.38|43.5|0
1648137400000|2022-03-24 15:56:40|46.26|43.38|46.14|43.26|46.26|43.38|46.14|43.26|0
1648137410000|2022-03-24 15:56:50|46.23|43.35|46.26|43.38|46.26|43.38|46.23|43.35|0
1648137420000|2022-03-24 15:57:00|46.2|43.32|46.02|43.14|46.2|43.32|46.02|43.14|0
1648137430000|2022-03-24 15:57:10|46.14|43.26|46.2|43.32|46.32|43.44|46.14|43.26|0
1648137440000|2022-03-24 15:57:20|46.08|43.2|46.14|43.26|46.14|43.26|46.08|43.2|0
1648137450000|2022-03-24 15:57:30|46.08|43.2|46.26|43.38|46.29|43.41|46.08|43.2|0
1648137460000|2022-03-24 15:57:40|46.14|43.26|46.02|43.14|46.14|43.26|46.02|43.14|0
1648137470000|2022-03-24 15:57:50|46.08|43.2|46.14|43.26|46.14|43.26|46.08|43.2|0
1648137480000|2022-03-24 15:58:00|46.08|43.2|46.02|43.14|46.08|43.2|46.02|43.14|0
1648137490000|2022-03-24 15:58:10|46.08|43.2|46.2|43.32|46.2|43.32|46.08|43.2|0
1648137500000|2022-03-24 15:58:20|46.14|43.26|46.2|43.32|46.2|43.32|46.14|43.26|0
1648137510000|2022-03-24 15:58:30|46.08|43.2|46.08|43.2|46.14|43.26|46.08|43.2|0
1648137520000|2022-03-24 15:58:40|46.14|43.26|46.2|43.32|46.2|43.32|46.14|43.26|0
1648137530000|2022-03-24 15:58:50|46.14|43.26|46.26|43.38|46.26|43.38|46.14|43.26|0
1648137540000|2022-03-24 15:59:00|46.32|43.44|46.44|43.56|46.44|43.56|46.32|43.44|0
1648137550000|2022-03-24 15:59:10|46.38|43.5|46.2|43.32|46.38|43.5|46.2|43.32|0
1648137560000|2022-03-24 15:59:20|46.26|43.38|46.14|43.26|46.26|43.38|46.14|43.26|0
1648137570000|2022-03-24 15:59:30|46.26|43.38|46.14|43.26|46.26|43.38|46.14|43.26|0
1648137580000|2022-03-24 15:59:40|46.2|43.32|46.26|43.38|46.26|43.38|46.14|43.26|0
1648137590000|2022-03-24 15:59:50|46.2|43.32|46.14|43.26|46.26|43.38|46.14|43.26|0
1648137600000|2022-03-24 16:00:00|46.02|43.14|46.02|43.14|46.02|43.14|46.02|43.14|0
1648137610000|2022-03-24 16:00:10|46.08|43.2|46.08|43.2|46.08|43.2|46.02|43.14|0
1648137620000|2022-03-24 16:00:20|46.02|43.14|45.96|43.08|46.02|43.14|45.96|43.08|0
1648137630000|2022-03-24 16:00:30|45.99|43.11|45.9|43.02|45.99|43.11|45.84|42.96|0
1648137640000|2022-03-24 16:00:40|45.78|42.9|45.9|43.02|45.9|43.02|45.78|42.9|0
1648137650000|2022-03-24 16:00:50|45.96|43.08|45.99|43.11|45.99|43.11|45.9|43.02|0
1648137660000|2022-03-24 16:01:00|46.02|43.14|46.38|43.5|46.44|43.56|46.02|43.14|0
1648137670000|2022-03-24 16:01:10|46.44|43.56|46.38|43.5|46.44|43.56|46.32|43.44|0
1648137680000|2022-03-24 16:01:20|46.44|43.56|46.26|43.38|46.44|43.56|46.26|43.38|0
1648137690000|2022-03-24 16:01:30|46.32|43.44|46.2|43.32|46.32|43.44|46.2|43.32|0
1648137700000|2022-03-24 16:01:40|46.08|43.2|46.14|43.26|46.14|43.26|46.08|43.2|0
1648137710000|2022-03-24 16:01:50|46.2|43.32|46.2|43.32|46.26|43.38|46.2|43.32|0
1648137720000|2022-03-24 16:02:00|46.26|43.38|46.08|43.2|46.26|43.38|46.08|43.2|0
1648137730000|2022-03-24 16:02:10|46.02|43.14|45.96|43.08|46.02|43.14|45.96|43.08|0
1648137740000|2022-03-24 16:02:20|46.02|43.14|45.9|43.02|46.02|43.14|45.9|43.02|0
1648137750000|2022-03-24 16:02:30|45.84|42.96|45.84|42.96|45.84|42.96|45.78|42.9|0
1648137760000|2022-03-24 16:02:40|45.9|43.02|45.9|43.02|45.9|43.02|45.9|43.02|0
1648137770000|2022-03-24 16:02:50|45.96|43.08|45.78|42.9|45.96|43.08|45.78|42.9|0
1648137780000|2022-03-24 16:03:00|45.66|42.78|45.49|42.61|45.66|42.78|45.49|42.61|0
1648137790000|2022-03-24 16:03:10|45.31|42.43|45.08|42.2|45.31|42.43|45.08|42.2|0
1648137800000|2022-03-24 16:03:20|44.96|42.08|44.79|41.91|44.99|42.11|44.79|41.91|0
1648137810000|2022-03-24 16:03:30|44.67|41.79|44.73|41.85|44.73|41.85|44.67|41.79|0
1648137820000|2022-03-24 16:03:40|44.84|41.96|44.73|41.85|44.84|41.96|44.73|41.85|0
1648137830000|2022-03-24 16:03:50|44.79|41.91|44.73|41.85|44.84|41.96|44.73|41.85|0
1648137840000|2022-03-24 16:04:00|44.79|41.91|44.79|41.91|44.79|41.91|44.67|41.79|0
1648137850000|2022-03-24 16:04:10|44.84|41.96|44.96|42.08|45.02|42.14|44.84|41.96|0
1648137860000|2022-03-24 16:04:20|44.9|42.02|44.9|42.02|44.99|42.11|44.9|42.02|0
1648137870000|2022-03-24 16:04:30|44.93|42.05|44.96|42.08|44.96|42.08|44.9|42.02|0
1648137880000|2022-03-24 16:04:40|45.02|42.14|44.96|42.08|45.02|42.14|44.96|42.08|0
1648137890000|2022-03-24 16:04:50|44.9|42.02|44.9|42.02|44.96|42.08|44.9|42.02|0
1648137900000|2022-03-24 16:05:00|44.67|41.79|44.55|41.67|44.67|41.79|44.55|41.67|0
1648137910000|2022-03-24 16:05:10|44.5|41.62|44.9|42.02|44.9|42.02|44.5|41.62|0
1648137920000|2022-03-24 16:05:20|44.93|42.05|44.84|41.96|44.93|42.05|44.79|41.91|0
1648137930000|2022-03-24 16:05:30|44.9|42.02|44.9|42.02|44.96|42.08|44.84|41.96|0
1648137940000|2022-03-24 16:05:40|44.93|42.05|44.9|42.02|44.96|42.08|44.9|42.02|0
1648137950000|2022-03-24 16:05:50|44.96|42.08|44.93|42.05|44.96|42.08|44.9|42.02|0
1648137960000|2022-03-24 16:06:00|44.96|42.08|44.9|42.02|44.96|42.08|44.9|42.02|0
1648137970000|2022-03-24 16:06:10|44.84|41.96|44.61|41.73|44.84|41.96|44.61|41.73|0
1648137980000|2022-03-24 16:06:20|44.67|41.79|44.61|41.73|44.67|41.79|44.55|41.67|0
1648137990000|2022-03-24 16:06:30|44.67|41.79|44.79|41.91|44.9|42.02|44.67|41.79|0
1648138000000|2022-03-24 16:06:40|44.73|41.85|44.7|41.82|44.73|41.85|44.67|41.79|0
1648138010000|2022-03-24 16:06:50|44.73|41.85|44.73|41.85|44.79|41.91|44.73|41.85|0
1648138020000|2022-03-24 16:07:00|44.79|41.91|44.9|42.02|44.9|42.02|44.79|41.91|0
1648138030000|2022-03-24 16:07:10|44.96|42.08|44.96|42.08|44.96|42.08|44.93|42.05|0
1648138040000|2022-03-24 16:07:20|44.9|42.02|44.84|41.96|44.9|42.02|44.84|41.96|0
1648138050000|2022-03-24 16:07:30|44.9|42.02|44.84|41.96|44.9|42.02|44.73|41.85|0
1648138060000|2022-03-24 16:07:40|44.78|41.9|44.9|42.02|44.93|42.05|44.78|41.9|0
1648138070000|2022-03-24 16:07:50|44.81|41.93|44.73|41.85|44.81|41.93|44.73|41.85|0
1648138080000|2022-03-24 16:08:00|44.84|41.96|44.7|41.82|44.84|41.96|44.7|41.82|0
1648138090000|2022-03-24 16:08:10|44.73|41.85|44.67|41.79|44.73|41.85|44.67|41.79|0
1648138100000|2022-03-24 16:08:20|44.55|41.67|44.55|41.67|44.61|41.73|44.55|41.67|0
1648138110000|2022-03-24 16:08:30|44.5|41.62|44.5|41.62|44.55|41.67|44.5|41.62|0
1648138120000|2022-03-24 16:08:40|44.49|41.61|44.38|41.5|44.49|41.61|44.38|41.5|0
1648138130000|2022-03-24 16:08:50|44.49|41.61|44.44|41.56|44.49|41.61|44.38|41.5|0
1648138140000|2022-03-24 16:09:00|44.38|41.5|44.38|41.5|44.41|41.53|44.38|41.5|0
1648138150000|2022-03-24 16:09:10|44.44|41.56|44.38|41.5|44.44|41.56|44.38|41.5|0
1648138160000|2022-03-24 16:09:20|44.44|41.56|44.38|41.5|44.49|41.61|44.38|41.5|0
1648138170000|2022-03-24 16:09:30|44.44|41.56|44.38|41.5|44.44|41.56|44.38|41.5|0
1648138180000|2022-03-24 16:09:40|44.32|41.44|44.32|41.44|44.38|41.5|44.32|41.44|0
1648138190000|2022-03-24 16:09:50|44.38|41.5|44.46|41.58|44.55|41.67|44.38|41.5|0
1648138200000|2022-03-24 16:10:00|44.44|41.56|44.49|41.61|44.49|41.61|44.44|41.56|0
1648138210000|2022-03-24 16:10:10|44.55|41.67|44.67|41.79|44.67|41.79|44.55|41.67|0
1648138220000|2022-03-24 16:10:20|44.49|41.61|44.32|41.44|44.49|41.61|44.32|41.44|0
1648138230000|2022-03-24 16:10:30|44.38|41.5|44.32|41.44|44.44|41.56|44.32|41.44|0
1648138240000|2022-03-24 16:10:40|44.26|41.38|44.38|41.5|44.38|41.5|44.26|41.38|0
1648138250000|2022-03-24 16:10:50|44.32|41.44|44.49|41.61|44.49|41.61|44.32|41.44|0
1648138260000|2022-03-24 16:11:00|44.61|41.73|44.61|41.73|44.61|41.73|44.55|41.67|0
1648138270000|2022-03-24 16:11:10|44.44|41.56|44.26|41.38|44.44|41.56|44.26|41.38|0
1648138280000|2022-03-24 16:11:20|44.21|41.33|44.21|41.33|44.26|41.38|44.21|41.33|0
1648138290000|2022-03-24 16:11:30|44.26|41.38|44.35|41.47|44.35|41.47|44.26|41.38|0
1648138300000|2022-03-24 16:11:40|44.26|41.38|44.44|41.56|44.44|41.56|44.26|41.38|0
1648138310000|2022-03-24 16:11:50|44.32|41.44|44.35|41.47|44.35|41.47|44.21|41.33|0
1648138320000|2022-03-24 16:12:00|44.44|41.56|44.49|41.61|44.49|41.61|44.44|41.56|0
1648138330000|2022-03-24 16:12:10|44.44|41.56|44.32|41.44|44.44|41.56|44.26|41.38|0
1648138340000|2022-03-24 16:12:20|44.38|41.5|44.41|41.53|44.44|41.56|44.38|41.5|0
1648138350000|2022-03-24 16:12:30|44.26|41.38|44.32|41.44|44.32|41.44|44.26|41.38|0
1648138360000|2022-03-24 16:12:40|44.26|41.38|44.32|41.44|44.32|41.44|44.26|41.38|0
1648138370000|2022-03-24 16:12:50|44.38|41.5|44.38|41.5|44.44|41.56|44.38|41.5|0
1648138380000|2022-03-24 16:13:00|44.32|41.44|44.44|41.56|44.44|41.56|44.32|41.44|0
1648138390000|2022-03-24 16:13:10|44.41|41.53|44.44|41.56|44.44|41.56|44.38|41.5|0
1648138400000|2022-03-24 16:13:20|44.46|41.58|44.38|41.5|44.46|41.58|44.38|41.5|0
1648138410000|2022-03-24 16:13:30|44.44|41.56|44.38|41.5|44.44|41.56|44.38|41.5|0
1648138420000|2022-03-24 16:13:40|44.32|41.44|44.32|41.44|44.38|41.5|44.32|41.44|0
1648138430000|2022-03-24 16:13:50|44.38|41.5|44.44|41.56|44.44|41.56|44.38|41.5|0
1648138440000|2022-03-24 16:14:00|44.49|41.61|44.72|41.84|44.72|41.84|44.49|41.61|0
1648138450000|2022-03-24 16:14:10|44.75|41.87|44.72|41.84|44.78|41.9|44.72|41.84|0
1648138460000|2022-03-24 16:14:20|44.61|41.73|44.67|41.79|44.72|41.84|44.61|41.73|0
1648138470000|2022-03-24 16:14:30|44.72|41.84|44.78|41.9|44.78|41.9|44.72|41.84|0
1648138480000|2022-03-24 16:14:40|44.72|41.84|44.72|41.84|44.78|41.9|44.72|41.84|0
1648138490000|2022-03-24 16:14:50|44.61|41.73|44.61|41.73|44.61|41.73|44.61|41.73|0
1648138500000|2022-03-24 16:15:00|44.67|41.79|44.72|41.84|44.72|41.84|44.67|41.79|0
1648138510000|2022-03-24 16:15:10|44.75|41.87|44.61|41.73|44.75|41.87|44.61|41.73|0
1648138520000|2022-03-24 16:15:20|44.72|41.84|44.61|41.73|44.72|41.84|44.61|41.73|0
1648138530000|2022-03-24 16:15:30|44.67|41.79|44.61|41.73|44.67|41.79|44.61|41.73|0
1648138540000|2022-03-24 16:15:40|44.55|41.67|44.67|41.79|44.67|41.79|44.55|41.67|0
1648138550000|2022-03-24 16:15:50|44.72|41.84|44.67|41.79|44.78|41.9|44.67|41.79|0
1648138560000|2022-03-24 16:16:00|44.61|41.73|44.72|41.84|44.72|41.84|44.61|41.73|0
1648138570000|2022-03-24 16:16:10|44.78|41.9|44.72|41.84|44.78|41.9|44.72|41.84|0
1648138580000|2022-03-24 16:16:20|44.78|41.9|44.67|41.79|44.78|41.9|44.67|41.79|0
1648138590000|2022-03-24 16:16:30|44.78|41.9|44.72|41.84|44.78|41.9|44.72|41.84|0
1648138600000|2022-03-24 16:16:40|44.67|41.79|44.55|41.67|44.67|41.79|44.49|41.61|0
1648138610000|2022-03-24 16:16:50|44.49|41.61|44.49|41.61|44.49|41.61|44.43|41.55|0
1648138620000|2022-03-24 16:17:00|44.38|41.5|44.26|41.38|44.38|41.5|44.26|41.38|0
1648138630000|2022-03-24 16:17:10|44.15|41.27|44.15|41.27|44.15|41.27|44.15|41.27|0
1648138640000|2022-03-24 16:17:20|44.09|41.21|44.15|41.27|44.15|41.27|44.09|41.21|0
1648138650000|2022-03-24 16:17:30|44.2|41.32|44.26|41.38|44.26|41.38|44.17|41.29|0
1648138660000|2022-03-24 16:17:40|44.2|41.32|44.32|41.44|44.32|41.44|44.2|41.32|0
1648138670000|2022-03-24 16:17:50|44.2|41.32|44.32|41.44|44.32|41.44|44.2|41.32|0
1648138680000|2022-03-24 16:18:00|44.38|41.5|44.43|41.55|44.49|41.61|44.38|41.5|0
1648138690000|2022-03-24 16:18:10|44.49|41.61|44.38|41.5|44.55|41.67|44.38|41.5|0
1648138700000|2022-03-24 16:18:20|44.32|41.44|44.26|41.38|44.32|41.44|44.26|41.38|0
1648138710000|2022-03-24 16:18:30|44.32|41.44|44.38|41.5|44.38|41.5|44.32|41.44|0
1648138720000|2022-03-24 16:18:40|44.43|41.55|44.43|41.55|44.49|41.61|44.43|41.55|0
1648138730000|2022-03-24 16:18:50|44.38|41.5|44.26|41.38|44.38|41.5|44.26|41.38|0
1648138740000|2022-03-24 16:19:00|44.32|41.44|44.26|41.38|44.35|41.47|44.26|41.38|0
1648138750000|2022-03-24 16:19:10|44.32|41.44|44.32|41.44|44.38|41.5|44.26|41.38|0
1648138760000|2022-03-24 16:19:20|44.26|41.38|44.38|41.5|44.38|41.5|44.26|41.38|0
1648138770000|2022-03-24 16:19:30|44.43|41.55|44.43|41.55|44.49|41.61|44.43|41.55|0
1648138780000|2022-03-24 16:19:40|44.49|41.61|44.49|41.61|44.49|41.61|44.49|41.61|0
1648138790000|2022-03-24 16:19:50|44.55|41.67|44.61|41.73|44.61|41.73|44.55|41.67|0
1648138800000|2022-03-24 16:20:00|44.66|41.78|44.72|41.84|44.72|41.84|44.55|41.67|0
1648138810000|2022-03-24 16:20:10|44.61|41.73|44.43|41.55|44.66|41.78|44.43|41.55|0
1648138820000|2022-03-24 16:20:20|44.37|41.49|44.4|41.52|44.43|41.55|44.37|41.49|0
1648138830000|2022-03-24 16:20:30|44.37|41.49|44.49|41.61|44.55|41.67|44.37|41.49|0
1648138840000|2022-03-24 16:20:40|44.43|41.55|44.61|41.73|44.61|41.73|44.43|41.55|0
1648138850000|2022-03-24 16:20:50|44.55|41.67|44.72|41.84|44.72|41.84|44.55|41.67|0
1648138860000|2022-03-24 16:21:00|44.78|41.9|44.9|42.02|44.9|42.02|44.78|41.9|0
1648138870000|2022-03-24 16:21:10|44.95|42.07|44.9|42.02|44.95|42.07|44.9|42.02|0
1648138880000|2022-03-24 16:21:20|44.84|41.96|44.78|41.9|44.84|41.96|44.78|41.9|0
1648138890000|2022-03-24 16:21:30|44.81|41.93|44.78|41.9|44.81|41.93|44.72|41.84|0
1648138900000|2022-03-24 16:21:40|44.81|41.93|44.81|41.93|44.81|41.93|44.78|41.9|0
1648138910000|2022-03-24 16:21:50|44.86|41.98|44.9|42.02|44.95|42.07|44.86|41.98|0
1648138920000|2022-03-24 16:22:00|44.78|41.9|44.69|41.81|44.78|41.9|44.66|41.78|0
1648138930000|2022-03-24 16:22:10|44.78|41.9|44.89|42.01|44.92|42.04|44.78|41.9|0
1648138940000|2022-03-24 16:22:20|44.95|42.07|44.78|41.9|44.95|42.07|44.78|41.9|0
1648138950000|2022-03-24 16:22:30|44.84|41.96|44.95|42.07|45.01|42.13|44.84|41.96|0
1648138960000|2022-03-24 16:22:40|45.01|42.13|45.01|42.13|45.01|42.13|45.01|42.13|0
1648138970000|2022-03-24 16:22:50|44.89|42.01|44.89|42.01|44.89|42.01|44.89|42.01|0
1648138980000|2022-03-24 16:23:00|44.84|41.96|44.89|42.01|44.89|42.01|44.84|41.96|0
1648138990000|2022-03-24 16:23:10|44.84|41.96|44.89|42.01|44.89|42.01|44.84|41.96|0
1648139000000|2022-03-24 16:23:20|44.84|41.96|44.72|41.84|44.84|41.96|44.72|41.84|0
1648139010000|2022-03-24 16:23:30|44.66|41.78|44.78|41.9|44.78|41.9|44.66|41.78|0
1648139020000|2022-03-24 16:23:40|44.66|41.78|44.78|41.9|44.78|41.9|44.66|41.78|0
1648139030000|2022-03-24 16:23:50|44.72|41.84|44.84|41.96|44.84|41.96|44.72|41.84|0
1648139040000|2022-03-24 16:24:00|44.78|41.9|44.72|41.84|44.78|41.9|44.66|41.78|0
1648139050000|2022-03-24 16:24:10|44.78|41.9|44.89|42.01|44.89|42.01|44.78|41.9|0
1648139060000|2022-03-24 16:24:20|44.84|41.96|44.78|41.9|44.84|41.96|44.78|41.9|0
1648139070000|2022-03-24 16:24:30|44.84|41.96|44.78|41.9|44.84|41.96|44.78|41.9|0
1648139080000|2022-03-24 16:24:40|44.72|41.84|44.43|41.55|44.72|41.84|44.43|41.55|0
1648139090000|2022-03-24 16:24:50|44.49|41.61|44.32|41.44|44.49|41.61|44.32|41.44|0
1648139100000|2022-03-24 16:25:00|44.2|41.32|44.03|41.15|44.2|41.32|44.03|41.15|0
1648139110000|2022-03-24 16:25:10|43.97|41.09|44.14|41.26|44.14|41.26|43.97|41.09|0
1648139120000|2022-03-24 16:25:20|44.09|41.21|44.09|41.21|44.09|41.21|44.03|41.15|0
1648139130000|2022-03-24 16:25:30|44.06|41.18|44.32|41.44|44.32|41.44|44.06|41.18|0
1648139140000|2022-03-24 16:25:40|44.26|41.38|44.37|41.49|44.37|41.49|44.26|41.38|0
1648139150000|2022-03-24 16:25:50|44.31|41.43|44.34|41.46|44.34|41.46|44.26|41.38|0
1648139160000|2022-03-24 16:26:00|44.49|41.61|44.43|41.55|44.49|41.61|44.37|41.49|0
1648139170000|2022-03-24 16:26:10|44.46|41.58|44.43|41.55|44.46|41.58|44.43|41.55|0
1648139180000|2022-03-24 16:26:20|44.31|41.43|44.2|41.32|44.31|41.43|44.2|41.32|0
1648139190000|2022-03-24 16:26:30|44.11|41.23|44.03|41.15|44.11|41.23|44.03|41.15|0
1648139200000|2022-03-24 16:26:40|43.97|41.09|44.03|41.15|44.03|41.15|43.97|41.09|0
1648139210000|2022-03-24 16:26:50|43.97|41.09|44.03|41.15|44.08|41.2|43.97|41.09|0
1648139220000|2022-03-24 16:27:00|43.97|41.09|43.97|41.09|44.08|41.2|43.97|41.09|0
1648139230000|2022-03-24 16:27:10|43.8|40.92|43.63|40.75|43.8|40.92|43.63|40.75|0
1648139240000|2022-03-24 16:27:20|43.57|40.69|43.51|40.63|43.57|40.69|43.48|40.6|0
1648139250000|2022-03-24 16:27:30|43.68|40.8|43.74|40.86|43.74|40.86|43.68|40.8|0
1648139260000|2022-03-24 16:27:40|43.91|41.03|43.86|40.98|43.91|41.03|43.86|40.98|0
1648139270000|2022-03-24 16:27:50|43.83|40.95|43.86|40.98|43.91|41.03|43.83|40.95|0
1648139280000|2022-03-24 16:28:00|43.8|40.92|43.86|40.98|43.86|40.98|43.8|40.92|0
1648139290000|2022-03-24 16:28:10|43.83|40.95|43.68|40.8|43.83|40.95|43.68|40.8|0
1648139300000|2022-03-24 16:28:20|43.57|40.69|43.4|40.52|43.57|40.69|43.4|40.52|0
1648139310000|2022-03-24 16:28:30|43.23|40.35|43.23|40.35|43.23|40.35|43.23|40.35|0
1648139320000|2022-03-24 16:28:40|43.17|40.29|43.34|40.46|43.34|40.46|43.17|40.29|0
1648139330000|2022-03-24 16:28:50|43.2|40.32|43.12|40.24|43.2|40.32|43.12|40.24|0
1648139340000|2022-03-24 16:29:00|43.14|40.26|42.89|40.01|43.14|40.26|42.89|40.01|0
1648139350000|2022-03-24 16:29:10|42.84|39.96|42.84|39.96|42.98|40.1|42.84|39.96|0
1648139360000|2022-03-24 16:29:20|42.95|40.07|42.95|40.07|43.06|40.18|42.95|40.07|0
1648139370000|2022-03-24 16:29:30|43.06|40.18|43.29|40.41|43.29|40.41|43.06|40.18|0
1648139380000|2022-03-24 16:29:40|43.17|40.29|43.34|40.46|43.34|40.46|43.17|40.29|0
1648139390000|2022-03-24 16:29:50|43.29|40.41|43.29|40.41|43.29|40.41|43.29|40.41|0
1648139400000|2022-03-24 16:30:00|43.17|40.29|43.29|40.41|43.34|40.46|43.17|40.29|0
1648139410000|2022-03-24 16:30:10|43.23|40.35|43.23|40.35|43.23|40.35|43.23|40.35|0
1648139420000|2022-03-24 16:30:20|43.29|40.41|42.63|39.75|43.51|40.63|42.63|39.75|0
1648139430000|2022-03-24 16:30:30|42.58|39.7|43.34|40.46|43.34|40.46|42.58|39.7|0
1648139440000|2022-03-24 16:30:40|43.28|40.4|43.11|40.23|43.28|40.4|43.11|40.23|0
1648139450000|2022-03-24 16:30:50|43.17|40.29|43.17|40.29|43.23|40.35|43.17|40.29|0
1648139460000|2022-03-24 16:31:00|43.11|40.23|42.83|39.95|43.11|40.23|42.83|39.95|0
1648139470000|2022-03-24 16:31:10|42.94|40.06|42.94|40.06|42.94|40.06|42.89|40.01|0
1648139480000|2022-03-24 16:31:20|42.89|40.01|42.89|40.01|42.89|40.01|42.83|39.95|0
1648139490000|2022-03-24 16:31:30|42.94|40.06|43.06|40.18|43.08|40.2|42.94|40.06|0
1648139500000|2022-03-24 16:31:40|43.11|40.23|43.11|40.23|43.17|40.29|43.11|40.23|0
1648139510000|2022-03-24 16:31:50|43.08|40.2|43.03|40.15|43.08|40.2|43|40.12|0
1648139520000|2022-03-24 16:32:00|43|40.12|42.94|40.06|43|40.12|42.89|40.01|0
1648139530000|2022-03-24 16:32:10|42.89|40.01|42.94|40.06|43|40.12|42.89|40.01|0
1648139540000|2022-03-24 16:32:20|43.08|40.2|43|40.12|43.08|40.2|42.94|40.06|0
1648139550000|2022-03-24 16:32:30|43.06|40.18|43.11|40.23|43.11|40.23|43.06|40.18|0
1648139560000|2022-03-24 16:32:40|43.06|40.18|43.06|40.18|43.06|40.18|43|40.12|0
1648139570000|2022-03-24 16:32:50|43|40.12|43.06|40.18|43.06|40.18|42.94|40.06|0
1648139580000|2022-03-24 16:33:00|43|40.12|42.77|39.89|43|40.12|42.77|39.89|0
1648139590000|2022-03-24 16:33:10|42.89|40.01|42.77|39.89|42.89|40.01|42.77|39.89|0
1648139600000|2022-03-24 16:33:20|42.83|39.95|42.89|40.01|43|40.12|42.83|39.95|0
1648139610000|2022-03-24 16:33:30|42.94|40.06|42.94|40.06|42.94|40.06|42.89|40.01|0
1648139620000|2022-03-24 16:33:40|43|40.12|42.91|40.03|43|40.12|42.91|40.03|0
1648139630000|2022-03-24 16:33:50|42.94|40.06|42.66|39.78|42.94|40.06|42.66|39.78|0
1648139640000|2022-03-24 16:34:00|42.55|39.67|42.27|39.39|42.55|39.67|42.27|39.39|0
1648139650000|2022-03-24 16:34:10|42.22|39.34|42.27|39.39|42.27|39.39|42.22|39.34|0
1648139660000|2022-03-24 16:34:20|42.22|39.34|42.27|39.39|42.27|39.39|42.22|39.34|0
1648139670000|2022-03-24 16:34:30|42.24|39.36|42.33|39.45|42.38|39.5|42.24|39.36|0
1648139680000|2022-03-24 16:34:40|42.21|39.33|42.27|39.39|42.27|39.39|42.16|39.28|0
1648139690000|2022-03-24 16:34:50|42.33|39.45|42.27|39.39|42.33|39.45|42.21|39.33|0
1648139700000|2022-03-24 16:35:00|42.33|39.45|42.1|39.22|42.33|39.45|42.1|39.22|0
1648139710000|2022-03-24 16:35:10|42.21|39.33|42.33|39.45|42.33|39.45|42.21|39.33|0
1648139720000|2022-03-24 16:35:20|42.44|39.56|42.44|39.56|42.44|39.56|42.33|39.45|0
1648139730000|2022-03-24 16:35:30|42.33|39.45|42.44|39.56|42.44|39.56|42.33|39.45|0
1648139740000|2022-03-24 16:35:40|42.49|39.61|42.38|39.5|42.49|39.61|42.38|39.5|0
1648139750000|2022-03-24 16:35:50|42.44|39.56|42.33|39.45|42.44|39.56|42.33|39.45|0
1648139760000|2022-03-24 16:36:00|42.38|39.5|42.1|39.22|42.38|39.5|42.1|39.22|0
1648139770000|2022-03-24 16:36:10|42.16|39.28|42.16|39.28|42.21|39.33|42.16|39.28|0
1648139780000|2022-03-24 16:36:20|42.21|39.33|42.27|39.39|42.3|39.42|42.21|39.33|0
1648139790000|2022-03-24 16:36:30|42.33|39.45|42.27|39.39|42.38|39.5|42.27|39.39|0
1648139800000|2022-03-24 16:36:40|42.38|39.5|42.33|39.45|42.38|39.5|42.33|39.45|0
1648139810000|2022-03-24 16:36:50|42.38|39.5|42.44|39.56|42.44|39.56|42.38|39.5|0
1648139820000|2022-03-24 16:37:00|42.66|39.78|42.72|39.84|42.77|39.89|42.66|39.78|0
1648139830000|2022-03-24 16:37:10|42.77|39.89|42.94|40.06|42.94|40.06|42.77|39.89|0
1648139840000|2022-03-24 16:37:20|43.05|40.17|43.05|40.17|43.05|40.17|43.05|40.17|0
1648139850000|2022-03-24 16:37:30|43.11|40.23|43.17|40.29|43.17|40.29|43.11|40.23|0
1648139860000|2022-03-24 16:37:40|43.11|40.23|43.17|40.29|43.17|40.29|43.11|40.23|0
1648139870000|2022-03-24 16:37:50|43.22|40.34|43.22|40.34|43.28|40.4|43.22|40.34|0
1648139880000|2022-03-24 16:38:00|43.25|40.37|43.34|40.46|43.34|40.46|43.25|40.37|0
1648139890000|2022-03-24 16:38:10|43.39|40.51|43.28|40.4|43.39|40.51|43.25|40.37|0
1648139900000|2022-03-24 16:38:20|43.34|40.46|43.39|40.51|43.45|40.57|43.34|40.46|0
1648139910000|2022-03-24 16:38:30|43.48|40.6|43.51|40.63|43.51|40.63|43.48|40.6|0
1648139920000|2022-03-24 16:38:40|43.56|40.68|43.56|40.68|43.62|40.74|43.56|40.68|0
1648139930000|2022-03-24 16:38:50|43.62|40.74|43.62|40.74|43.68|40.8|43.62|40.74|0
1648139940000|2022-03-24 16:39:00|43.68|40.8|43.85|40.97|43.85|40.97|43.68|40.8|0
1648139950000|2022-03-24 16:39:10|43.79|40.91|43.68|40.8|43.82|40.94|43.68|40.8|0
1648139960000|2022-03-24 16:39:20|43.62|40.74|43.62|40.74|43.68|40.8|43.62|40.74|0
1648139970000|2022-03-24 16:39:30|43.56|40.68|43.56|40.68|43.62|40.74|43.56|40.68|0
1648139980000|2022-03-24 16:39:40|43.62|40.74|43.73|40.85|43.79|40.91|43.62|40.74|0
1648139990000|2022-03-24 16:39:50|43.68|40.8|43.68|40.8|43.73|40.85|43.68|40.8|0
1648140000000|2022-03-24 16:40:00|43.62|40.74|43.68|40.8|43.68|40.8|43.62|40.74|0
1648140010000|2022-03-24 16:40:10|43.62|40.74|43.56|40.68|43.68|40.8|43.56|40.68|0
1648140020000|2022-03-24 16:40:20|43.51|40.63|43.45|40.57|43.56|40.68|43.45|40.57|0
1648140030000|2022-03-24 16:40:30|43.56|40.68|43.51|40.63|43.56|40.68|43.51|40.63|0
1648140040000|2022-03-24 16:40:40|43.56|40.68|43.62|40.74|43.62|40.74|43.56|40.68|0
1648140050000|2022-03-24 16:40:50|43.56|40.68|43.62|40.74|43.62|40.74|43.51|40.63|0
1648140060000|2022-03-24 16:41:00|43.56|40.68|43.73|40.85|43.73|40.85|43.56|40.68|0
1648140070000|2022-03-24 16:41:10|43.68|40.8|43.56|40.68|43.68|40.8|43.56|40.68|0
1648140080000|2022-03-24 16:41:20|43.62|40.74|43.45|40.57|43.62|40.74|43.45|40.57|0
1648140090000|2022-03-24 16:41:30|43.51|40.63|43.42|40.54|43.51|40.63|43.39|40.51|0
1648140100000|2022-03-24 16:41:40|43.39|40.51|43.33|40.45|43.39|40.51|43.33|40.45|0
1648140110000|2022-03-24 16:41:50|43.39|40.51|43.45|40.57|43.45|40.57|43.39|40.51|0
1648140120000|2022-03-24 16:42:00|43.39|40.51|43.28|40.4|43.39|40.51|43.28|40.4|0
1648140130000|2022-03-24 16:42:10|43.22|40.34|43.33|40.45|43.33|40.45|43.22|40.34|0
1648140140000|2022-03-24 16:42:20|43.39|40.51|43.48|40.6|43.48|40.6|43.33|40.45|0
1648140150000|2022-03-24 16:42:30|43.42|40.54|43.5|40.62|43.53|40.65|43.42|40.54|0
1648140160000|2022-03-24 16:42:40|43.45|40.57|43.56|40.68|43.56|40.68|43.39|40.51|0
1648140170000|2022-03-24 16:42:50|43.5|40.62|43.56|40.68|43.62|40.74|43.5|40.62|0
1648140180000|2022-03-24 16:43:00|43.62|40.74|43.68|40.8|43.68|40.8|43.62|40.74|0
1648140190000|2022-03-24 16:43:10|43.73|40.85|43.73|40.85|43.73|40.85|43.73|40.85|0
1648140200000|2022-03-24 16:43:20|43.79|40.91|43.79|40.91|43.9|41.02|43.79|40.91|0
1648140210000|2022-03-24 16:43:30|43.85|40.97|43.85|40.97|43.85|40.97|43.85|40.97|0
1648140220000|2022-03-24 16:43:40|43.9|41.02|43.85|40.97|43.9|41.02|43.79|40.91|0
1648140230000|2022-03-24 16:43:50|43.79|40.91|43.73|40.85|43.79|40.91|43.73|40.85|0
1648140240000|2022-03-24 16:44:00|43.79|40.91|43.62|40.74|43.79|40.91|43.56|40.68|0
1648140250000|2022-03-24 16:44:10|43.56|40.68|43.56|40.68|43.56|40.68|43.56|40.68|0
1648140260000|2022-03-24 16:44:20|43.68|40.8|43.68|40.8|43.79|40.91|43.68|40.8|0
1648140270000|2022-03-24 16:44:30|43.73|40.85|43.79|40.91|43.79|40.91|43.73|40.85|0
1648140280000|2022-03-24 16:44:40|43.82|40.94|43.79|40.91|43.85|40.97|43.79|40.91|0
1648140290000|2022-03-24 16:44:50|43.85|40.97|43.9|41.02|43.9|41.02|43.85|40.97|0
1648140300000|2022-03-24 16:45:00|43.79|40.91|43.73|40.85|43.79|40.91|43.73|40.85|0
1648140310000|2022-03-24 16:45:10|43.67|40.79|43.62|40.74|43.67|40.79|43.56|40.68|0
1648140320000|2022-03-24 16:45:20|43.56|40.68|43.5|40.62|43.56|40.68|43.5|40.62|0
1648140330000|2022-03-24 16:45:30|43.45|40.57|43.5|40.62|43.5|40.62|43.45|40.57|0
1648140340000|2022-03-24 16:45:40|43.56|40.68|43.45|40.57|43.56|40.68|43.45|40.57|0
1648140350000|2022-03-24 16:45:50|43.5|40.62|43.45|40.57|43.5|40.62|43.45|40.57|0
1648140360000|2022-03-24 16:46:00|43.39|40.51|43.28|40.4|43.39|40.51|43.28|40.4|0
1648140370000|2022-03-24 16:46:10|43.22|40.34|43.13|40.25|43.22|40.34|43.13|40.25|0
1648140380000|2022-03-24 16:46:20|43.11|40.23|43.16|40.28|43.16|40.28|43.11|40.23|0
1648140390000|2022-03-24 16:46:30|43.22|40.34|43.22|40.34|43.22|40.34|43.22|40.34|0
1648140400000|2022-03-24 16:46:40|43.28|40.4|43.39|40.51|43.39|40.51|43.28|40.4|0
1648140410000|2022-03-24 16:46:50|43.33|40.45|43.45|40.57|43.45|40.57|43.33|40.45|0
1648140420000|2022-03-24 16:47:00|43.28|40.4|43.45|40.57|43.45|40.57|43.28|40.4|0
1648140430000|2022-03-24 16:47:10|43.56|40.68|43.5|40.62|43.56|40.68|43.45|40.57|0
1648140440000|2022-03-24 16:47:20|43.45|40.57|43.39|40.51|43.45|40.57|43.39|40.51|0
1648140450000|2022-03-24 16:47:30|43.33|40.45|43.28|40.4|43.33|40.45|43.28|40.4|0
1648140460000|2022-03-24 16:47:40|43.33|40.45|43.45|40.57|43.45|40.57|43.33|40.45|0
1648140470000|2022-03-24 16:47:50|43.47|40.59|43.45|40.57|43.5|40.62|43.45|40.57|0
1648140480000|2022-03-24 16:48:00|43.5|40.62|43.39|40.51|43.5|40.62|43.39|40.51|0
1648140490000|2022-03-24 16:48:10|43.45|40.57|43.28|40.4|43.45|40.57|43.28|40.4|0
1648140500000|2022-03-24 16:48:20|43.22|40.34|43.33|40.45|43.33|40.45|43.16|40.28|0
1648140510000|2022-03-24 16:48:30|43.36|40.48|43.33|40.45|43.39|40.51|43.33|40.45|0
1648140520000|2022-03-24 16:48:40|43.28|40.4|43.33|40.45|43.33|40.45|43.28|40.4|0
1648140530000|2022-03-24 16:48:50|43.39|40.51|43.33|40.45|43.39|40.51|43.28|40.4|0
1648140540000|2022-03-24 16:49:00|43.39|40.51|43.16|40.28|43.39|40.51|43.16|40.28|0
1648140550000|2022-03-24 16:49:10|43.11|40.23|43.16|40.28|43.16|40.28|43.11|40.23|0
1648140560000|2022-03-24 16:49:20|43.22|40.34|43.22|40.34|43.28|40.4|43.22|40.34|0
1648140570000|2022-03-24 16:49:30|43.16|40.28|43.22|40.34|43.22|40.34|43.16|40.28|0
1648140580000|2022-03-24 16:49:40|43.16|40.28|43.25|40.37|43.25|40.37|43.16|40.28|0
1648140590000|2022-03-24 16:49:50|43.22|40.34|43.25|40.37|43.27|40.39|43.22|40.34|0
1648140600000|2022-03-24 16:50:00|43.27|40.39|43.39|40.51|43.39|40.51|43.27|40.39|0
1648140610000|2022-03-24 16:50:10|43.27|40.39|43.39|40.51|43.39|40.51|43.27|40.39|0
1648140620000|2022-03-24 16:50:20|43.44|40.56|43.39|40.51|43.44|40.56|43.39|40.51|0
1648140630000|2022-03-24 16:50:30|43.33|40.45|43.56|40.68|43.56|40.68|43.33|40.45|0
1648140640000|2022-03-24 16:50:40|43.5|40.62|43.67|40.79|43.67|40.79|43.5|40.62|0
1648140650000|2022-03-24 16:50:50|43.62|40.74|43.62|40.74|43.62|40.74|43.62|40.74|0
1648140660000|2022-03-24 16:51:00|43.53|40.65|43.56|40.68|43.56|40.68|43.53|40.65|0
1648140670000|2022-03-24 16:51:10|43.5|40.62|43.5|40.62|43.5|40.62|43.44|40.56|0
1648140680000|2022-03-24 16:51:20|43.56|40.68|43.67|40.79|43.67|40.79|43.56|40.68|0
1648140690000|2022-03-24 16:51:30|43.62|40.74|43.73|40.85|43.79|40.91|43.62|40.74|0
1648140700000|2022-03-24 16:51:40|43.67|40.79|43.62|40.74|43.67|40.79|43.62|40.74|0
1648140710000|2022-03-24 16:51:50|43.56|40.68|43.61|40.73|43.61|40.73|43.56|40.68|0
1648140720000|2022-03-24 16:52:00|43.67|40.79|43.5|40.62|43.67|40.79|43.5|40.62|0
1648140730000|2022-03-24 16:52:10|43.56|40.68|43.47|40.59|43.56|40.68|43.44|40.56|0
1648140740000|2022-03-24 16:52:20|43.44|40.56|43.44|40.56|43.44|40.56|43.44|40.56|0
1648140750000|2022-03-24 16:52:30|43.56|40.68|43.73|40.85|43.73|40.85|43.56|40.68|0
1648140760000|2022-03-24 16:52:40|43.79|40.91|43.84|40.96|43.84|40.96|43.73|40.85|0
1648140770000|2022-03-24 16:52:50|43.9|41.02|43.84|40.96|43.9|41.02|43.84|40.96|0
1648140780000|2022-03-24 16:53:00|43.9|41.02|44.07|41.19|44.07|41.19|43.9|41.02|0
1648140790000|2022-03-24 16:53:10|44.01|41.13|44.13|41.25|44.13|41.25|44.01|41.13|0
1648140800000|2022-03-24 16:53:20|44.07|41.19|44.19|41.31|44.19|41.31|44.07|41.19|0
1648140810000|2022-03-24 16:53:30|44.13|41.25|44.19|41.31|44.24|41.36|44.13|41.25|0
1648140820000|2022-03-24 16:53:40|44.13|41.25|44.19|41.31|44.19|41.31|44.13|41.25|0
1648140830000|2022-03-24 16:53:50|44.13|41.25|44.07|41.19|44.13|41.25|44.07|41.19|0
1648140840000|2022-03-24 16:54:00|44.13|41.25|43.9|41.02|44.13|41.25|43.9|41.02|0
1648140850000|2022-03-24 16:54:10|43.84|40.96|43.84|40.96|43.87|40.99|43.84|40.96|0
1648140860000|2022-03-24 16:54:20|43.9|41.02|44.01|41.13|44.01|41.13|43.9|41.02|0
1648140870000|2022-03-24 16:54:30|43.96|41.08|44.07|41.19|44.07|41.19|43.96|41.08|0
1648140890000|2022-03-24 16:54:50|44.01|41.13|44.07|41.19|44.07|41.19|44.01|41.13|0
1648140900000|2022-03-24 16:55:00|44.01|41.13|44.01|41.13|44.01|41.13|43.9|41.02|0
1648140910000|2022-03-24 16:55:10|44.07|41.19|44.01|41.13|44.07|41.19|44.01|41.13|0
1648140920000|2022-03-24 16:55:20|43.96|41.08|43.96|41.08|43.96|41.08|43.96|41.08|0
1648140930000|2022-03-24 16:55:30|43.84|40.96|43.84|40.96|43.84|40.96|43.84|40.96|0
1648140940000|2022-03-24 16:55:40|43.78|40.9|43.98|41.1|43.98|41.1|43.78|40.9|0
1648140950000|2022-03-24 16:55:50|44.01|41.13|44.01|41.13|44.01|41.13|44.01|41.13|0
1648140960000|2022-03-24 16:56:00|44.13|41.25|44.13|41.25|44.13|41.25|44.01|41.13|0
1648140970000|2022-03-24 16:56:10|44.01|41.13|44.24|41.36|44.24|41.36|44.01|41.13|0
1648140980000|2022-03-24 16:56:20|44.19|41.31|44.19|41.31|44.24|41.36|44.19|41.31|0
1648140990000|2022-03-24 16:56:30|44.24|41.36|44.19|41.31|44.24|41.36|44.19|41.31|0
1648141000000|2022-03-24 16:56:40|44.13|41.25|44.19|41.31|44.19|41.31|44.13|41.25|0
1648141010000|2022-03-24 16:56:50|44.24|41.36|44.19|41.31|44.24|41.36|44.19|41.31|0
1648141020000|2022-03-24 16:57:00|44.13|41.25|44.24|41.36|44.24|41.36|44.13|41.25|0
1648141030000|2022-03-24 16:57:10|44.3|41.42|44.19|41.31|44.3|41.42|44.19|41.31|0
1648141040000|2022-03-24 16:57:20|44.24|41.36|44.24|41.36|44.24|41.36|44.24|41.36|0
1648141050000|2022-03-24 16:57:30|44.3|41.42|44.24|41.36|44.3|41.42|44.24|41.36|0
1648141060000|2022-03-24 16:57:40|44.3|41.42|44.36|41.48|44.36|41.48|44.3|41.42|0
1648141070000|2022-03-24 16:57:50|44.24|41.36|44.24|41.36|44.24|41.36|44.24|41.36|0
1648141080000|2022-03-24 16:58:00|44.3|41.42|44.19|41.31|44.3|41.42|44.19|41.31|0
1648141090000|2022-03-24 16:58:10|44.24|41.36|44.24|41.36|44.3|41.42|44.24|41.36|0
1648141100000|2022-03-24 16:58:20|44.19|41.31|44.19|41.31|44.21|41.33|44.19|41.31|0
1648141110000|2022-03-24 16:58:30|44.18|41.3|44.21|41.33|44.21|41.33|44.13|41.25|0
1648141120000|2022-03-24 16:58:40|44.18|41.3|44.18|41.3|44.18|41.3|44.13|41.25|0
1648141130000|2022-03-24 16:58:50|44.15|41.27|44.18|41.3|44.18|41.3|44.15|41.27|0
1648141140000|2022-03-24 16:59:00|44.13|41.25|44.13|41.25|44.18|41.3|44.13|41.25|0
1648141150000|2022-03-24 16:59:10|44.18|41.3|44.18|41.3|44.18|41.3|44.18|41.3|0
1648141160000|2022-03-24 16:59:20|44.13|41.25|44.24|41.36|44.24|41.36|44.13|41.25|0
1648141170000|2022-03-24 16:59:30|44.27|41.39|44.36|41.48|44.36|41.48|44.27|41.39|0
1648141180000|2022-03-24 16:59:40|44.3|41.42|44.3|41.42|44.3|41.42|44.3|41.42|0
1648141190000|2022-03-24 16:59:50|44.24|41.36|44.18|41.3|44.24|41.36|44.13|41.25|0
1648141200000|2022-03-24 17:00:00|44.24|41.36|44.24|41.36|44.24|41.36|44.18|41.3|0
1648141210000|2022-03-24 17:00:10|44.18|41.3|44.13|41.25|44.18|41.3|44.13|41.25|0
1648141220000|2022-03-24 17:00:20|44.18|41.3|44.18|41.3|44.24|41.36|44.18|41.3|0
1648141230000|2022-03-24 17:00:30|44.07|41.19|44.07|41.19|44.07|41.19|44.07|41.19|0
1648141240000|2022-03-24 17:00:40|44.18|41.3|44.94|42.06|44.94|42.06|44.18|41.3|0
1648141250000|2022-03-24 17:00:50|45.05|42.17|45.05|42.17|45.05|42.17|44.88|42|0
1648141260000|2022-03-24 17:01:00|45|42.12|45.11|42.23|45.11|42.23|45|42.12|0
1648141270000|2022-03-24 17:01:10|45.05|42.17|45.29|42.41|45.29|42.41|44.96|42.08|0
1648141280000|2022-03-24 17:01:20|45.46|42.58|45.11|42.23|45.46|42.58|45.11|42.23|0
1648141290000|2022-03-24 17:01:30|45.17|42.29|44.94|42.06|45.17|42.29|44.94|42.06|0
1648141300000|2022-03-24 17:01:40|44.88|42|44.94|42.06|44.94|42.06|44.88|42|0
1648141310000|2022-03-24 17:01:50|45|42.12|45.05|42.17|45.11|42.23|45|42.12|0
1648141320000|2022-03-24 17:02:00|44.99|42.11|44.99|42.11|45.05|42.17|44.99|42.11|0
1648141330000|2022-03-24 17:02:10|44.94|42.06|44.94|42.06|44.99|42.11|44.94|42.06|0
1648141340000|2022-03-24 17:02:20|44.99|42.11|44.88|42|44.99|42.11|44.88|42|0
1648141350000|2022-03-24 17:02:30|44.94|42.06|44.94|42.06|44.94|42.06|44.94|42.06|0
1648141360000|2022-03-24 17:02:40|44.82|41.94|44.7|41.82|44.82|41.94|44.7|41.82|0
1648141370000|2022-03-24 17:02:50|44.76|41.88|44.7|41.82|44.76|41.88|44.7|41.82|0
1648141380000|2022-03-24 17:03:00|44.76|41.88|44.59|41.71|44.76|41.88|44.59|41.71|0
1648141390000|2022-03-24 17:03:10|44.65|41.77|44.65|41.77|44.65|41.77|44.59|41.71|0
1648141400000|2022-03-24 17:03:20|44.59|41.71|44.53|41.65|44.59|41.71|44.53|41.65|0
1648141410000|2022-03-24 17:03:30|44.47|41.59|44.36|41.48|44.47|41.59|44.36|41.48|0
1648141420000|2022-03-24 17:03:40|44.3|41.42|44.24|41.36|44.41|41.53|44.24|41.36|0
1648141430000|2022-03-24 17:03:50|44.3|41.42|44.3|41.42|44.36|41.48|44.3|41.42|0
1648141440000|2022-03-24 17:04:00|44.33|41.45|44.07|41.19|44.33|41.45|44.01|41.13|0
1648141450000|2022-03-24 17:04:10|44.04|41.16|43.95|41.07|44.04|41.16|43.95|41.07|0
1648141460000|2022-03-24 17:04:20|43.98|41.1|43.95|41.07|44.13|41.25|43.95|41.07|0
1648141470000|2022-03-24 17:04:30|44.01|41.13|43.9|41.02|44.01|41.13|43.9|41.02|0
1648141480000|2022-03-24 17:04:40|43.78|40.9|43.72|40.84|43.78|40.9|43.67|40.79|0
1648141490000|2022-03-24 17:04:50|43.67|40.79|43.78|40.9|43.78|40.9|43.67|40.79|0
1648141500000|2022-03-24 17:05:00|43.9|41.02|43.84|40.96|44.01|41.13|43.84|40.96|0
1648141510000|2022-03-24 17:05:10|43.9|41.02|43.95|41.07|44.01|41.13|43.84|40.96|0
1648141520000|2022-03-24 17:05:20|44.01|41.13|43.95|41.07|44.07|41.19|43.95|41.07|0
1648141530000|2022-03-24 17:05:30|44.01|41.13|44.01|41.13|44.01|41.13|43.95|41.07|0
1648141540000|2022-03-24 17:05:40|43.98|41.1|43.95|41.07|43.98|41.1|43.95|41.07|0
1648141550000|2022-03-24 17:05:50|43.98|41.1|43.98|41.1|44.01|41.13|43.89|41.01|0
1648141560000|2022-03-24 17:06:00|44.01|41.13|44.07|41.19|44.07|41.19|44.01|41.13|0
1648141570000|2022-03-24 17:06:10|44.01|41.13|44.12|41.24|44.12|41.24|44.01|41.13|0
1648141580000|2022-03-24 17:06:20|44.07|41.19|44.3|41.42|44.3|41.42|44.07|41.19|0
1648141590000|2022-03-24 17:06:30|44.24|41.36|44.24|41.36|44.24|41.36|44.18|41.3|0
1648141600000|2022-03-24 17:06:40|44.3|41.42|44.35|41.47|44.41|41.53|44.3|41.42|0
1648141610000|2022-03-24 17:06:50|44.3|41.42|44.3|41.42|44.3|41.42|44.3|41.42|0
1648141620000|2022-03-24 17:07:00|44.38|41.5|44.3|41.42|44.38|41.5|44.18|41.3|0
1648141630000|2022-03-24 17:07:10|44.35|41.47|44.41|41.53|44.41|41.53|44.32|41.44|0
1648141640000|2022-03-24 17:07:20|44.35|41.47|44.38|41.5|44.38|41.5|44.35|41.47|0
1648141650000|2022-03-24 17:07:30|44.3|41.42|44.35|41.47|44.35|41.47|44.24|41.36|0
1648141660000|2022-03-24 17:07:40|44.3|41.42|44.18|41.3|44.3|41.42|44.18|41.3|0
1648141670000|2022-03-24 17:07:50|44.24|41.36|44.18|41.3|44.24|41.36|44.18|41.3|0
1648141680000|2022-03-24 17:08:00|44.12|41.24|44.01|41.13|44.12|41.24|44.01|41.13|0
1648141690000|2022-03-24 17:08:10|44.07|41.19|44.01|41.13|44.07|41.19|44.01|41.13|0
1648141700000|2022-03-24 17:08:20|43.95|41.07|43.81|40.93|43.95|41.07|43.72|40.84|0
1648141710000|2022-03-24 17:08:30|43.72|40.84|43.75|40.87|43.75|40.87|43.67|40.79|0
1648141720000|2022-03-24 17:08:40|43.72|40.84|43.55|40.67|43.72|40.84|43.55|40.67|0
1648141730000|2022-03-24 17:08:50|43.44|40.56|43.61|40.73|43.61|40.73|43.38|40.5|0
1648141740000|2022-03-24 17:09:00|43.72|40.84|43.89|41.01|43.95|41.07|43.72|40.84|0
1648141750000|2022-03-24 17:09:10|43.66|40.78|43.66|40.78|43.72|40.84|43.66|40.78|0
1648141760000|2022-03-24 17:09:20|43.49|40.61|43.55|40.67|43.55|40.67|43.44|40.56|0
1648141770000|2022-03-24 17:09:30|43.61|40.73|43.55|40.67|43.61|40.73|43.44|40.56|0
1648141780000|2022-03-24 17:09:40|43.61|40.73|43.78|40.9|43.78|40.9|43.61|40.73|0
1648141790000|2022-03-24 17:09:50|43.72|40.84|43.66|40.78|43.78|40.9|43.66|40.78|0
1648141800000|2022-03-24 17:10:00|43.78|40.9|43.78|40.9|43.84|40.96|43.72|40.84|0
1648141810000|2022-03-24 17:10:10|43.72|40.84|43.78|40.9|43.78|40.9|43.72|40.84|0
1648141820000|2022-03-24 17:10:20|43.75|40.87|43.72|40.84|43.78|40.9|43.72|40.84|0
1648141830000|2022-03-24 17:10:30|43.66|40.78|43.72|40.84|43.72|40.84|43.63|40.75|0
1648141840000|2022-03-24 17:10:40|43.61|40.73|43.61|40.73|43.61|40.73|43.58|40.7|0
1648141850000|2022-03-24 17:10:50|43.58|40.7|43.78|40.9|43.78|40.9|43.58|40.7|0
1648141860000|2022-03-24 17:11:00|43.84|40.96|43.95|41.07|43.95|41.07|43.84|40.96|0
1648141870000|2022-03-24 17:11:10|44.01|41.13|43.95|41.07|44.01|41.13|43.95|41.07|0
1648141880000|2022-03-24 17:11:20|44.01|41.13|44.06|41.18|44.12|41.24|44.01|41.13|0
1648141890000|2022-03-24 17:11:30|44.01|41.13|44.06|41.18|44.12|41.24|44.01|41.13|0
1648141900000|2022-03-24 17:11:40|44.12|41.24|44.18|41.3|44.18|41.3|44.01|41.13|0
1648141910000|2022-03-24 17:11:50|44.12|41.24|44.15|41.27|44.18|41.3|44.12|41.24|0
1648141920000|2022-03-24 17:12:00|44.24|41.36|44.41|41.53|44.41|41.53|44.24|41.36|0
1648141930000|2022-03-24 17:12:10|44.35|41.47|44.29|41.41|44.35|41.47|44.24|41.36|0
1648141940000|2022-03-24 17:12:20|44.21|41.33|44.29|41.41|44.35|41.47|44.21|41.33|0
1648141950000|2022-03-24 17:12:30|44.24|41.36|44.24|41.36|44.24|41.36|44.24|41.36|0
1648141960000|2022-03-24 17:12:40|44.35|41.47|44.29|41.41|44.35|41.47|44.29|41.41|0
1648141970000|2022-03-24 17:12:50|44.35|41.47|44.55|41.67|44.58|41.7|44.35|41.47|0
1648141980000|2022-03-24 17:13:00|44.53|41.65|44.41|41.53|44.53|41.65|44.35|41.47|0
1648141990000|2022-03-24 17:13:10|44.47|41.59|44.53|41.65|44.64|41.76|44.47|41.59|0
1648142000000|2022-03-24 17:13:20|44.58|41.7|44.58|41.7|44.58|41.7|44.58|41.7|0
1648142010000|2022-03-24 17:13:30|44.53|41.65|44.53|41.65|44.58|41.7|44.47|41.59|0
1648142020000|2022-03-24 17:13:40|44.47|41.59|44.53|41.65|44.58|41.7|44.47|41.59|0
1648142030000|2022-03-24 17:13:50|44.58|41.7|44.58|41.7|44.58|41.7|44.58|41.7|0
1648142040000|2022-03-24 17:14:00|44.35|41.47|44.47|41.59|44.47|41.59|44.35|41.47|0
1648142050000|2022-03-24 17:14:10|44.64|41.76|44.58|41.7|44.64|41.76|44.58|41.7|0
1648142060000|2022-03-24 17:14:20|44.47|41.59|44.35|41.47|44.47|41.59|44.35|41.47|0
1648142070000|2022-03-24 17:14:30|44.24|41.36|44.29|41.41|44.29|41.41|44.24|41.36|0
1648142080000|2022-03-24 17:14:40|44.32|41.44|44.35|41.47|44.35|41.47|44.32|41.44|0
1648142090000|2022-03-24 17:14:50|44.29|41.41|44.35|41.47|44.35|41.47|44.29|41.41|0
1648142100000|2022-03-24 17:15:00|44.24|41.36|44.35|41.47|44.35|41.47|44.24|41.36|0
1648142110000|2022-03-24 17:15:10|44.47|41.59|44.52|41.64|44.55|41.67|44.47|41.59|0
1648142120000|2022-03-24 17:15:20|44.58|41.7|44.58|41.7|44.64|41.76|44.58|41.7|0
1648142130000|2022-03-24 17:15:30|44.55|41.67|44.52|41.64|44.55|41.67|44.52|41.64|0
1648142140000|2022-03-24 17:15:40|44.47|41.59|44.52|41.64|44.52|41.64|44.47|41.59|0
1648142150000|2022-03-24 17:15:50|44.58|41.7|44.64|41.76|44.64|41.76|44.58|41.7|0
1648142160000|2022-03-24 17:16:00|44.58|41.7|44.58|41.7|44.58|41.7|44.58|41.7|0
1648142170000|2022-03-24 17:16:10|44.47|41.59|44.44|41.56|44.47|41.59|44.41|41.53|0
1648142180000|2022-03-24 17:16:20|44.41|41.53|44.64|41.76|44.64|41.76|44.41|41.53|0
1648142190000|2022-03-24 17:16:30|44.7|41.82|44.58|41.7|44.7|41.82|44.58|41.7|0
1648142200000|2022-03-24 17:16:40|44.64|41.76|44.52|41.64|44.64|41.76|44.52|41.64|0
1648142210000|2022-03-24 17:16:50|44.58|41.7|44.64|41.76|44.64|41.76|44.58|41.7|0
1648142220000|2022-03-24 17:17:00|44.7|41.82|44.7|41.82|44.76|41.88|44.7|41.82|0
1648142230000|2022-03-24 17:17:10|44.76|41.88|44.76|41.88|44.76|41.88|44.76|41.88|0
1648142240000|2022-03-24 17:17:20|44.81|41.93|44.64|41.76|44.81|41.93|44.64|41.76|0
1648142250000|2022-03-24 17:17:30|44.67|41.79|44.64|41.76|44.67|41.79|44.64|41.76|0
1648142260000|2022-03-24 17:17:40|44.7|41.82|44.76|41.88|44.76|41.88|44.7|41.82|0
1648142270000|2022-03-24 17:17:50|44.73|41.85|44.76|41.88|44.81|41.93|44.73|41.85|0
1648142280000|2022-03-24 17:18:00|44.78|41.9|44.7|41.82|44.81|41.93|44.7|41.82|0
1648142290000|2022-03-24 17:18:10|44.67|41.79|44.76|41.88|44.76|41.88|44.67|41.79|0
1648142300000|2022-03-24 17:18:20|44.81|41.93|44.76|41.88|44.81|41.93|44.76|41.88|0
1648142310000|2022-03-24 17:18:30|44.81|41.93|44.7|41.82|44.81|41.93|44.7|41.82|0
1648142320000|2022-03-24 17:18:40|44.76|41.88|44.84|41.96|44.84|41.96|44.76|41.88|0
1648142330000|2022-03-24 17:18:50|44.81|41.93|44.93|42.05|44.93|42.05|44.81|41.93|0
1648142340000|2022-03-24 17:19:00|44.87|41.99|44.87|41.99|44.93|42.05|44.87|41.99|0
1648142350000|2022-03-24 17:19:10|44.81|41.93|44.75|41.87|44.81|41.93|44.75|41.87|0
1648142360000|2022-03-24 17:19:20|44.87|41.99|44.93|42.05|44.93|42.05|44.84|41.96|0
1648142370000|2022-03-24 17:19:30|44.99|42.11|44.93|42.05|44.99|42.11|44.93|42.05|0
1648142380000|2022-03-24 17:19:40|44.99|42.11|44.99|42.11|44.99|42.11|44.93|42.05|0
1648142400000|2022-03-24 17:20:00|44.93|42.05|44.87|41.99|44.93|42.05|44.87|41.99|0
1648142410000|2022-03-24 17:20:10|44.93|42.05|44.99|42.11|44.99|42.11|44.93|42.05|0
1648142420000|2022-03-24 17:20:20|44.93|42.05|44.87|41.99|44.93|42.05|44.81|41.93|0
1648142430000|2022-03-24 17:20:30|44.81|41.93|44.81|41.93|44.87|41.99|44.81|41.93|0
1648142440000|2022-03-24 17:20:40|44.87|41.99|44.93|42.05|44.93|42.05|44.87|41.99|0
1648142450000|2022-03-24 17:20:50|44.87|41.99|44.99|42.11|44.99|42.11|44.87|41.99|0
1648142460000|2022-03-24 17:21:00|44.93|42.05|45.05|42.17|45.05|42.17|44.93|42.05|0
1648142470000|2022-03-24 17:21:10|45.02|42.14|44.93|42.05|45.05|42.17|44.93|42.05|0
1648142480000|2022-03-24 17:21:20|44.87|41.99|44.81|41.93|44.87|41.99|44.81|41.93|0
1648142490000|2022-03-24 17:21:30|44.87|41.99|44.99|42.11|44.99|42.11|44.87|41.99|0
1648142510000|2022-03-24 17:21:50|44.96|42.08|44.96|42.08|44.99|42.11|44.96|42.08|0
1648142520000|2022-03-24 17:22:00|44.87|41.99|44.96|42.08|44.99|42.11|44.87|41.99|0
1648142530000|2022-03-24 17:22:10|44.87|41.99|44.75|41.87|44.87|41.99|44.75|41.87|0
1648142540000|2022-03-24 17:22:20|44.84|41.96|44.81|41.93|44.87|41.99|44.81|41.93|0
1648142550000|2022-03-24 17:22:30|44.75|41.87|44.7|41.82|44.75|41.87|44.7|41.82|0
1648142560000|2022-03-24 17:22:40|44.75|41.87|44.81|41.93|44.81|41.93|44.75|41.87|0
1648142570000|2022-03-24 17:22:50|44.87|41.99|44.87|41.99|44.87|41.99|44.87|41.99|0
1648142580000|2022-03-24 17:23:00|44.7|41.82|44.49|41.61|44.7|41.82|44.49|41.61|0
1648142590000|2022-03-24 17:23:10|44.52|41.64|44.52|41.64|44.52|41.64|44.46|41.58|0
1648142600000|2022-03-24 17:23:20|44.46|41.58|44.35|41.47|44.46|41.58|44.35|41.47|0
1648142610000|2022-03-24 17:23:30|44.41|41.53|44.52|41.64|44.52|41.64|44.35|41.47|0
1648142620000|2022-03-24 17:23:40|44.58|41.7|44.61|41.73|44.61|41.73|44.58|41.7|0
1648142630000|2022-03-24 17:23:50|44.64|41.76|44.69|41.81|44.69|41.81|44.61|41.73|0
1648142640000|2022-03-24 17:24:00|44.81|41.93|44.87|41.99|44.87|41.99|44.75|41.87|0
1648142650000|2022-03-24 17:24:10|44.81|41.93|44.87|41.99|44.87|41.99|44.81|41.93|0
1648142660000|2022-03-24 17:24:20|44.93|42.05|44.93|42.05|44.93|42.05|44.87|41.99|0
1648142670000|2022-03-24 17:24:30|44.87|41.99|44.75|41.87|44.87|41.99|44.75|41.87|0
1648142680000|2022-03-24 17:24:40|44.81|41.93|44.75|41.87|44.81|41.93|44.75|41.87|0
1648142690000|2022-03-24 17:24:50|44.81|41.93|44.75|41.87|44.81|41.93|44.75|41.87|0
1648142700000|2022-03-24 17:25:00|44.81|41.93|44.69|41.81|44.81|41.93|44.69|41.81|0
1648142710000|2022-03-24 17:25:10|44.81|41.93|44.81|41.93|44.81|41.93|44.81|41.93|0
1648142720000|2022-03-24 17:25:20|44.75|41.87|44.87|41.99|44.87|41.99|44.75|41.87|0
1648142730000|2022-03-24 17:25:30|44.93|42.05|44.93|42.05|44.93|42.05|44.93|42.05|0
1648142740000|2022-03-24 17:25:40|44.99|42.11|45.16|42.28|45.16|42.28|44.99|42.11|0
1648142750000|2022-03-24 17:25:50|45.13|42.25|45.16|42.28|45.16|42.28|45.1|42.22|0
1648142760000|2022-03-24 17:26:00|45.1|42.22|45.22|42.34|45.22|42.34|45.1|42.22|0
1648142770000|2022-03-24 17:26:10|45.28|42.4|45.28|42.4|45.28|42.4|45.28|42.4|0
1648142780000|2022-03-24 17:26:20|45.22|42.34|45.28|42.4|45.28|42.4|45.22|42.34|0
1648142790000|2022-03-24 17:26:30|45.45|42.57|45.28|42.4|45.45|42.57|45.28|42.4|0
1648142800000|2022-03-24 17:26:40|45.34|42.46|45.45|42.57|45.45|42.57|45.28|42.4|0
1648142810000|2022-03-24 17:26:50|45.28|42.4|45.34|42.46|45.34|42.46|45.28|42.4|0
1648142820000|2022-03-24 17:27:00|45.39|42.51|45.45|42.57|45.45|42.57|45.34|42.46|0
1648142830000|2022-03-24 17:27:10|45.57|42.69|45.51|42.63|45.57|42.69|45.51|42.63|0
1648142840000|2022-03-24 17:27:20|45.63|42.75|45.51|42.63|45.63|42.75|45.51|42.63|0
1648142850000|2022-03-24 17:27:30|45.57|42.69|45.51|42.63|45.57|42.69|45.51|42.63|0
1648142860000|2022-03-24 17:27:40|45.57|42.69|45.6|42.72|45.63|42.75|45.57|42.69|0
1648142870000|2022-03-24 17:27:50|45.57|42.69|45.45|42.57|45.69|42.81|45.45|42.57|0
1648142880000|2022-03-24 17:28:00|45.39|42.51|45.51|42.63|45.51|42.63|45.39|42.51|0
1648142890000|2022-03-24 17:28:10|45.28|42.4|45.22|42.34|45.34|42.46|45.22|42.34|0
1648142900000|2022-03-24 17:28:20|45.16|42.28|45.28|42.4|45.28|42.4|45.16|42.28|0
1648142910000|2022-03-24 17:28:30|45.34|42.46|45.22|42.34|45.34|42.46|45.22|42.34|0
1648142920000|2022-03-24 17:28:40|45.16|42.28|45.22|42.34|45.22|42.34|45.16|42.28|0
1648142930000|2022-03-24 17:28:50|45.16|42.28|45.1|42.22|45.16|42.28|45.1|42.22|0
1648142940000|2022-03-24 17:29:00|45.04|42.16|45.16|42.28|45.16|42.28|45.04|42.16|0
1648142950000|2022-03-24 17:29:10|45.22|42.34|45.22|42.34|45.22|42.34|45.16|42.28|0
1648142960000|2022-03-24 17:29:20|45.28|42.4|45.1|42.22|45.28|42.4|45.1|42.22|0
1648142970000|2022-03-24 17:29:30|44.98|42.1|45.04|42.16|45.04|42.16|44.98|42.1|0
1648142980000|2022-03-24 17:29:40|44.98|42.1|45.16|42.28|45.16|42.28|44.98|42.1|0
1648143000000|2022-03-24 17:30:00|45.22|42.34|45.22|42.34|45.22|42.34|45.19|42.31|0
1648143010000|2022-03-24 17:30:10|45.16|42.28|45.16|42.28|45.16|42.28|45.16|42.28|0
1648143020000|2022-03-24 17:30:20|45.1|42.22|45.28|42.4|45.28|42.4|45.1|42.22|0
1648143030000|2022-03-24 17:30:30|45.22|42.34|45.28|42.4|45.33|42.45|45.22|42.34|0
1648143040000|2022-03-24 17:30:40|45.3|42.42|45.28|42.4|45.3|42.42|45.28|42.4|0
1648143050000|2022-03-24 17:30:50|45.33|42.45|45.28|42.4|45.33|42.45|45.28|42.4|0
1648143060000|2022-03-24 17:31:00|45.33|42.45|45.33|42.45|45.39|42.51|45.33|42.45|0
1648143070000|2022-03-24 17:31:10|45.36|42.48|45.36|42.48|45.39|42.51|45.36|42.48|0
1648143080000|2022-03-24 17:31:20|45.39|42.51|45.33|42.45|45.39|42.51|45.33|42.45|0
1648143090000|2022-03-24 17:31:30|45.28|42.4|45.28|42.4|45.28|42.4|45.28|42.4|0
1648143100000|2022-03-24 17:31:40|45.22|42.34|45.22|42.34|45.24|42.36|45.22|42.34|0
1648143110000|2022-03-24 17:31:50|45.28|42.4|45.28|42.4|45.28|42.4|45.24|42.36|0
1648143120000|2022-03-24 17:32:00|45.33|42.45|45.22|42.34|45.33|42.45|45.16|42.28|0
1648143130000|2022-03-24 17:32:10|45.16|42.28|45.1|42.22|45.16|42.28|45.1|42.22|0
1648143140000|2022-03-24 17:32:20|45.16|42.28|45.04|42.16|45.16|42.28|45.04|42.16|0
1648143150000|2022-03-24 17:32:30|45.1|42.22|45.04|42.16|45.1|42.22|45.04|42.16|0
1648143160000|2022-03-24 17:32:40|45.1|42.22|45.04|42.16|45.1|42.22|45.04|42.16|0
1648143170000|2022-03-24 17:32:50|45.1|42.22|45.04|42.16|45.1|42.22|45.01|42.13|0
1648143180000|2022-03-24 17:33:00|44.92|42.04|44.92|42.04|44.92|42.04|44.87|41.99|0
1648143190000|2022-03-24 17:33:10|44.84|41.96|44.75|41.87|44.84|41.96|44.75|41.87|0
1648143200000|2022-03-24 17:33:20|44.63|41.75|44.63|41.75|44.63|41.75|44.63|41.75|0
1648143210000|2022-03-24 17:33:30|44.69|41.81|44.69|41.81|44.69|41.81|44.63|41.75|0
1648143220000|2022-03-24 17:33:40|44.63|41.75|44.46|41.58|44.63|41.75|44.46|41.58|0
1648143230000|2022-03-24 17:33:50|44.52|41.64|44.49|41.61|44.52|41.64|44.49|41.61|0
1648143240000|2022-03-24 17:34:00|44.34|41.46|44.63|41.75|44.63|41.75|44.34|41.46|0
1648143250000|2022-03-24 17:34:10|44.52|41.64|44.46|41.58|44.52|41.64|44.46|41.58|0
1648143260000|2022-03-24 17:34:20|44.52|41.64|44.52|41.64|44.52|41.64|44.46|41.58|0
1648143270000|2022-03-24 17:34:30|44.49|41.61|44.57|41.69|44.57|41.69|44.49|41.61|0
1648143280000|2022-03-24 17:34:40|44.63|41.75|44.63|41.75|44.63|41.75|44.63|41.75|0
1648143290000|2022-03-24 17:34:50|44.69|41.81|44.75|41.87|44.75|41.87|44.69|41.81|0
1648143300000|2022-03-24 17:35:00|44.63|41.75|44.63|41.75|44.63|41.75|44.63|41.75|0
1648143310000|2022-03-24 17:35:10|44.69|41.81|44.57|41.69|44.69|41.81|44.57|41.69|0
1648143320000|2022-03-24 17:35:20|44.63|41.75|44.63|41.75|44.63|41.75|44.52|41.64|0
1648143340000|2022-03-24 17:35:40|44.75|41.87|44.75|41.87|44.75|41.87|44.75|41.87|0
1648143350000|2022-03-24 17:35:50|44.69|41.81|44.69|41.81|44.75|41.87|44.69|41.81|0
1648143360000|2022-03-24 17:36:00|44.75|41.87|44.75|41.87|44.75|41.87|44.72|41.84|0
1648143370000|2022-03-24 17:36:10|44.69|41.81|44.69|41.81|44.69|41.81|44.63|41.75|0
1648143380000|2022-03-24 17:36:20|44.72|41.84|44.75|41.87|44.75|41.87|44.72|41.84|0
1648143390000|2022-03-24 17:36:30|44.78|41.9|44.81|41.93|44.81|41.93|44.78|41.9|0
1648143400000|2022-03-24 17:36:40|44.83|41.95|44.81|41.93|44.83|41.95|44.81|41.93|0
1648143410000|2022-03-24 17:36:50|44.86|41.98|44.86|41.98|44.86|41.98|44.86|41.98|0
1648143420000|2022-03-24 17:37:00|44.95|42.07|45.04|42.16|45.04|42.16|44.95|42.07|0
1648143430000|2022-03-24 17:37:10|45.1|42.22|45.21|42.33|45.21|42.33|45.1|42.22|0
1648143440000|2022-03-24 17:37:20|45.16|42.28|45.16|42.28|45.16|42.28|45.04|42.16|0
1648143450000|2022-03-24 17:37:30|45.18|42.3|45.21|42.33|45.21|42.33|45.16|42.28|0
1648143460000|2022-03-24 17:37:40|45.27|42.39|45.33|42.45|45.33|42.45|45.27|42.39|0
1648143470000|2022-03-24 17:37:50|45.27|42.39|45.21|42.33|45.27|42.39|45.21|42.33|0
1648143480000|2022-03-24 17:38:00|45.27|42.39|45.04|42.16|45.27|42.39|45.04|42.16|0
1648143490000|2022-03-24 17:38:10|44.98|42.1|44.98|42.1|45.04|42.16|44.98|42.1|0
1648143500000|2022-03-24 17:38:20|45.04|42.16|45.04|42.16|45.1|42.22|45.04|42.16|0
1648143510000|2022-03-24 17:38:30|44.98|42.1|45.01|42.13|45.01|42.13|44.98|42.1|0
1648143520000|2022-03-24 17:38:40|45.1|42.22|45.16|42.28|45.16|42.28|45.1|42.22|0
1648143530000|2022-03-24 17:38:50|45.04|42.16|44.98|42.1|45.1|42.22|44.98|42.1|0
1648143540000|2022-03-24 17:39:00|44.92|42.04|44.8|41.92|44.92|42.04|44.75|41.87|0
1648143550000|2022-03-24 17:39:10|44.86|41.98|45.04|42.16|45.04|42.16|44.86|41.98|0
1648143560000|2022-03-24 17:39:20|45.1|42.22|45.04|42.16|45.1|42.22|45.04|42.16|0
1648143570000|2022-03-24 17:39:30|44.98|42.1|45.04|42.16|45.04|42.16|44.98|42.1|0
1648143580000|2022-03-24 17:39:40|45.1|42.22|45.1|42.22|45.12|42.24|45.1|42.22|0
1648143590000|2022-03-24 17:39:50|45.04|42.16|45.04|42.16|45.04|42.16|44.98|42.1|0
1648143600000|2022-03-24 17:40:00|45.07|42.19|44.86|41.98|45.07|42.19|44.86|41.98|0
1648143610000|2022-03-24 17:40:10|44.92|42.04|44.98|42.1|45.04|42.16|44.92|42.04|0
1648143620000|2022-03-24 17:40:20|45.04|42.16|45.04|42.16|45.04|42.16|45.04|42.16|0
1648143630000|2022-03-24 17:40:30|45.1|42.22|45.1|42.22|45.15|42.27|45.1|42.22|0
1648143640000|2022-03-24 17:40:40|45.15|42.27|45.15|42.27|45.21|42.33|45.15|42.27|0
1648143650000|2022-03-24 17:40:50|45.18|42.3|45.27|42.39|45.27|42.39|45.18|42.3|0
1648143660000|2022-03-24 17:41:00|45.21|42.33|45.21|42.33|45.21|42.33|45.21|42.33|0
1648143670000|2022-03-24 17:41:10|45.27|42.39|45.1|42.22|45.27|42.39|45.1|42.22|0
1648143680000|2022-03-24 17:41:20|45.04|42.16|45.1|42.22|45.1|42.22|44.98|42.1|0
1648143690000|2022-03-24 17:41:30|45.04|42.16|45.15|42.27|45.15|42.27|45.04|42.16|0
1648143700000|2022-03-24 17:41:40|45.1|42.22|45.15|42.27|45.15|42.27|45.1|42.22|0
1648143710000|2022-03-24 17:41:50|45.04|42.16|45.04|42.16|45.06|42.18|45.04|42.16|0
1648143720000|2022-03-24 17:42:00|44.98|42.1|44.98|42.1|44.98|42.1|44.92|42.04|0
1648143730000|2022-03-24 17:42:10|45.04|42.16|45.04|42.16|45.15|42.27|45.04|42.16|0
1648143740000|2022-03-24 17:42:20|45.1|42.22|45.1|42.22|45.1|42.22|45.1|42.22|0
1648143750000|2022-03-24 17:42:30|45.15|42.27|45.21|42.33|45.21|42.33|45.15|42.27|0
1648143760000|2022-03-24 17:42:40|45.27|42.39|45.39|42.51|45.39|42.51|45.27|42.39|0
1648143770000|2022-03-24 17:42:50|45.45|42.57|45.45|42.57|45.45|42.57|45.45|42.57|0
1648143780000|2022-03-24 17:43:00|45.51|42.63|45.45|42.57|45.51|42.63|45.45|42.57|0
1648143790000|2022-03-24 17:43:10|45.39|42.51|45.45|42.57|45.45|42.57|45.39|42.51|0
1648143800000|2022-03-24 17:43:20|45.39|42.51|45.39|42.51|45.39|42.51|45.33|42.45|0
1648143820000|2022-03-24 17:43:40|45.42|42.54|45.45|42.57|45.45|42.57|45.42|42.54|0
1648143830000|2022-03-24 17:43:50|45.51|42.63|45.45|42.57|45.51|42.63|45.45|42.57|0
1648143840000|2022-03-24 17:44:00|45.51|42.63|45.45|42.57|45.62|42.74|45.45|42.57|0
1648143850000|2022-03-24 17:44:10|45.5|42.62|45.56|42.68|45.56|42.68|45.5|42.62|0
1648143860000|2022-03-24 17:44:20|45.62|42.74|45.62|42.74|45.62|42.74|45.62|42.74|0
1648143870000|2022-03-24 17:44:30|45.56|42.68|45.56|42.68|45.56|42.68|45.56|42.68|0
1648143880000|2022-03-24 17:44:40|45.5|42.62|45.33|42.45|45.5|42.62|45.33|42.45|0
1648143890000|2022-03-24 17:44:50|45.39|42.51|45.39|42.51|45.45|42.57|45.36|42.48|0
1648143900000|2022-03-24 17:45:00|45.45|42.57|45.39|42.51|45.45|42.57|45.39|42.51|0
1648143910000|2022-03-24 17:45:10|45.33|42.45|45.39|42.51|45.39|42.51|45.33|42.45|0
1648143920000|2022-03-24 17:45:20|45.5|42.62|45.56|42.68|45.56|42.68|45.5|42.62|0
1648143930000|2022-03-24 17:45:30|45.62|42.74|45.56|42.68|45.62|42.74|45.56|42.68|0
1648143940000|2022-03-24 17:45:40|45.68|42.8|45.62|42.74|45.68|42.8|45.62|42.74|0
1648143950000|2022-03-24 17:45:50|45.68|42.8|45.62|42.74|45.68|42.8|45.56|42.68|0
1648143960000|2022-03-24 17:46:00|45.59|42.71|45.68|42.8|45.68|42.8|45.56|42.68|0
1648143970000|2022-03-24 17:46:10|45.62|42.74|45.56|42.68|45.62|42.74|45.56|42.68|0
1648143980000|2022-03-24 17:46:20|45.5|42.62|45.56|42.68|45.56|42.68|45.5|42.62|0
1648143990000|2022-03-24 17:46:30|45.62|42.74|45.56|42.68|45.62|42.74|45.56|42.68|0
1648144000000|2022-03-24 17:46:40|45.62|42.74|45.62|42.74|45.62|42.74|45.56|42.68|0
1648144010000|2022-03-24 17:46:50|45.56|42.68|45.56|42.68|45.56|42.68|45.56|42.68|0
1648144020000|2022-03-24 17:47:00|45.59|42.71|45.5|42.62|45.59|42.71|45.44|42.56|0
1648144030000|2022-03-24 17:47:10|45.44|42.56|45.44|42.56|45.5|42.62|45.44|42.56|0
1648144040000|2022-03-24 17:47:20|45.5|42.62|45.44|42.56|45.5|42.62|45.44|42.56|0
1648144050000|2022-03-24 17:47:30|45.5|42.62|45.56|42.68|45.56|42.68|45.5|42.62|0
1648144060000|2022-03-24 17:47:40|45.5|42.62|45.44|42.56|45.5|42.62|45.44|42.56|0
1648144070000|2022-03-24 17:47:50|45.5|42.62|45.56|42.68|45.56|42.68|45.5|42.62|0
1648144080000|2022-03-24 17:48:00|45.62|42.74|45.74|42.86|45.74|42.86|45.56|42.68|0
1648144090000|2022-03-24 17:48:10|45.8|42.92|45.8|42.92|45.86|42.98|45.8|42.92|0
1648144100000|2022-03-24 17:48:20|45.86|42.98|45.89|43.01|45.89|43.01|45.86|42.98|0
1648144110000|2022-03-24 17:48:30|45.92|43.04|45.92|43.04|45.98|43.1|45.92|43.04|0
1648144120000|2022-03-24 17:48:40|45.86|42.98|45.86|42.98|45.92|43.04|45.86|42.98|0
1648144130000|2022-03-24 17:48:50|45.92|43.04|45.92|43.04|45.92|43.04|45.86|42.98|0
1648144140000|2022-03-24 17:49:00|45.86|42.98|45.92|43.04|45.92|43.04|45.86|42.98|0
1648144150000|2022-03-24 17:49:10|46.04|43.16|45.92|43.04|46.04|43.16|45.92|43.04|0
1648144160000|2022-03-24 17:49:20|45.8|42.92|45.74|42.86|45.8|42.92|45.74|42.86|0
1648144170000|2022-03-24 17:49:30|45.83|42.95|45.8|42.92|45.83|42.95|45.8|42.92|0
1648144190000|2022-03-24 17:49:50|45.74|42.86|45.68|42.8|45.74|42.86|45.68|42.8|0
1648144200000|2022-03-24 17:50:00|45.56|42.68|45.44|42.56|45.56|42.68|45.44|42.56|0
1648144210000|2022-03-24 17:50:10|45.33|42.45|45.62|42.74|45.62|42.74|45.27|42.39|0
1648144220000|2022-03-24 17:50:20|45.56|42.68|45.38|42.5|45.56|42.68|45.38|42.5|0
1648144230000|2022-03-24 17:50:30|45.44|42.56|45.44|42.56|45.5|42.62|45.44|42.56|0
1648144240000|2022-03-24 17:50:40|45.47|42.59|45.44|42.56|45.5|42.62|45.44|42.56|0
1648144250000|2022-03-24 17:50:50|45.38|42.5|45.5|42.62|45.5|42.62|45.38|42.5|0
1648144260000|2022-03-24 17:51:00|45.44|42.56|45.56|42.68|45.56|42.68|45.44|42.56|0
1648144270000|2022-03-24 17:51:10|45.62|42.74|45.71|42.83|45.71|42.83|45.62|42.74|0
1648144280000|2022-03-24 17:51:20|45.74|42.86|45.8|42.92|45.8|42.92|45.71|42.83|0
1648144290000|2022-03-24 17:51:30|45.74|42.86|45.68|42.8|45.74|42.86|45.68|42.8|0
1648144300000|2022-03-24 17:51:40|45.71|42.83|45.77|42.89|45.8|42.92|45.71|42.83|0
1648144310000|2022-03-24 17:51:50|45.74|42.86|45.74|42.86|45.8|42.92|45.74|42.86|0
1648144320000|2022-03-24 17:52:00|45.62|42.74|45.62|42.74|45.68|42.8|45.62|42.74|0
1648144330000|2022-03-24 17:52:10|45.68|42.8|45.62|42.74|45.68|42.8|45.62|42.74|0
1648144340000|2022-03-24 17:52:20|45.65|42.77|45.74|42.86|45.74|42.86|45.65|42.77|0
1648144350000|2022-03-24 17:52:30|45.68|42.8|45.74|42.86|45.74|42.86|45.68|42.8|0
1648144360000|2022-03-24 17:52:40|45.8|42.92|45.8|42.92|45.86|42.98|45.8|42.92|0
1648144370000|2022-03-24 17:52:50|45.74|42.86|45.74|42.86|45.74|42.86|45.74|42.86|0
1648144380000|2022-03-24 17:53:00|45.8|42.92|45.8|42.92|45.8|42.92|45.8|42.92|0
1648144390000|2022-03-24 17:53:10|45.86|42.98|45.68|42.8|45.86|42.98|45.68|42.8|0
1648144400000|2022-03-24 17:53:20|45.74|42.86|45.74|42.86|45.74|42.86|45.74|42.86|0
1648144410000|2022-03-24 17:53:30|45.68|42.8|45.62|42.74|45.68|42.8|45.56|42.68|0
1648144420000|2022-03-24 17:53:40|45.56|42.68|45.56|42.68|45.62|42.74|45.56|42.68|0
1648144430000|2022-03-24 17:53:50|45.62|42.74|45.62|42.74|45.68|42.8|45.62|42.74|0
1648144440000|2022-03-24 17:54:00|45.56|42.68|45.44|42.56|45.62|42.74|45.44|42.56|0
1648144450000|2022-03-24 17:54:10|45.5|42.62|45.44|42.56|45.5|42.62|45.44|42.56|0
1648144460000|2022-03-24 17:54:20|45.38|42.5|45.44|42.56|45.44|42.56|45.38|42.5|0
1648144470000|2022-03-24 17:54:30|45.38|42.5|45.32|42.44|45.38|42.5|45.32|42.44|0
1648144480000|2022-03-24 17:54:40|45.38|42.5|45.35|42.47|45.38|42.5|45.27|42.39|0
1648144490000|2022-03-24 17:54:50|45.44|42.56|45.38|42.5|45.44|42.56|45.38|42.5|0
1648144500000|2022-03-24 17:55:00|45.32|42.44|45.32|42.44|45.32|42.44|45.32|42.44|0
1648144510000|2022-03-24 17:55:10|45.44|42.56|45.32|42.44|45.44|42.56|45.32|42.44|0
1648144520000|2022-03-24 17:55:20|45.27|42.39|45.32|42.44|45.32|42.44|45.27|42.39|0
1648144530000|2022-03-24 17:55:30|45.38|42.5|45.38|42.5|45.38|42.5|45.38|42.5|0
1648144540000|2022-03-24 17:55:40|45.27|42.39|45.21|42.33|45.27|42.39|45.15|42.27|0
1648144550000|2022-03-24 17:55:50|45.27|42.39|45.27|42.39|45.27|42.39|45.21|42.33|0
1648144560000|2022-03-24 17:56:00|45.44|42.56|45.56|42.68|45.56|42.68|45.44|42.56|0
1648144570000|2022-03-24 17:56:10|45.5|42.62|45.5|42.62|45.5|42.62|45.44|42.56|0
1648144580000|2022-03-24 17:56:20|45.56|42.68|45.56|42.68|45.56|42.68|45.5|42.62|0
1648144590000|2022-03-24 17:56:30|45.5|42.62|45.38|42.5|45.56|42.68|45.38|42.5|0
1648144600000|2022-03-24 17:56:40|45.44|42.56|45.44|42.56|45.5|42.62|45.44|42.56|0
1648144610000|2022-03-24 17:56:50|45.5|42.62|45.5|42.62|45.5|42.62|45.44|42.56|0
1648144620000|2022-03-24 17:57:00|45.44|42.56|45.38|42.5|45.5|42.62|45.38|42.5|0
1648144630000|2022-03-24 17:57:10|45.44|42.56|45.38|42.5|45.44|42.56|45.38|42.5|0
1648144640000|2022-03-24 17:57:20|45.44|42.56|45.56|42.68|45.56|42.68|45.44|42.56|0
1648144650000|2022-03-24 17:57:30|45.5|42.62|45.56|42.68|45.56|42.68|45.5|42.62|0
1648144660000|2022-03-24 17:57:40|45.5|42.62|45.5|42.62|45.56|42.68|45.5|42.62|0
1648144670000|2022-03-24 17:57:50|45.44|42.56|45.44|42.56|45.44|42.56|45.44|42.56|0
1648144680000|2022-03-24 17:58:00|45.5|42.62|45.38|42.5|45.5|42.62|45.38|42.5|0
1648144690000|2022-03-24 17:58:10|45.44|42.56|45.38|42.5|45.5|42.62|45.38|42.5|0
1648144700000|2022-03-24 17:58:20|45.26|42.38|45.32|42.44|45.32|42.44|45.26|42.38|0
1648144710000|2022-03-24 17:58:30|45.26|42.38|45.26|42.38|45.26|42.38|45.26|42.38|0
1648144720000|2022-03-24 17:58:40|45.32|42.44|45.38|42.5|45.38|42.5|45.32|42.44|0
1648144730000|2022-03-24 17:58:50|45.35|42.47|45.38|42.5|45.38|42.5|45.32|42.44|0
1648144740000|2022-03-24 17:59:00|45.35|42.47|45.35|42.47|45.35|42.47|45.35|42.47|0
1648144750000|2022-03-24 17:59:10|45.32|42.44|45.32|42.44|45.32|42.44|45.32|42.44|0
1648144760000|2022-03-24 17:59:20|45.26|42.38|45.21|42.33|45.26|42.38|45.21|42.33|0
1648144770000|2022-03-24 17:59:30|45.2|42.32|45.26|42.38|45.26|42.38|45.15|42.27|0
1648144780000|2022-03-24 17:59:40|45.38|42.5|45.38|42.5|45.38|42.5|45.38|42.5|0
1648144790000|2022-03-24 17:59:50|45.32|42.44|45.38|42.5|45.38|42.5|45.32|42.44|0
1648144800000|2022-03-24 18:00:00|45.32|42.44|45.38|42.5|45.38|42.5|45.26|42.38|0
1648144810000|2022-03-24 18:00:10|45.44|42.56|45.44|42.56|45.44|42.56|45.32|42.44|0
1648144820000|2022-03-24 18:00:20|45.26|42.38|45.26|42.38|45.26|42.38|45.2|42.32|0
1648144830000|2022-03-24 18:00:30|45.32|42.44|45.32|42.44|45.38|42.5|45.32|42.44|0
1648144840000|2022-03-24 18:00:40|45.5|42.62|45.67|42.79|45.73|42.85|45.5|42.62|0
1648144850000|2022-03-24 18:00:50|45.62|42.74|45.62|42.74|45.62|42.74|45.62|42.74|0
1648144860000|2022-03-24 18:01:00|45.56|42.68|45.62|42.74|45.62|42.74|45.56|42.68|0
1648144870000|2022-03-24 18:01:10|45.5|42.62|45.5|42.62|45.5|42.62|45.5|42.62|0
1648144880000|2022-03-24 18:01:20|45.56|42.68|45.38|42.5|45.56|42.68|45.38|42.5|0
1648144890000|2022-03-24 18:01:30|45.44|42.56|45.5|42.62|45.5|42.62|45.44|42.56|0
1648144900000|2022-03-24 18:01:40|45.56|42.68|45.62|42.74|45.62|42.74|45.56|42.68|0
1648144910000|2022-03-24 18:01:50|45.56|42.68|45.56|42.68|45.56|42.68|45.56|42.68|0
1648144920000|2022-03-24 18:02:00|45.62|42.74|45.67|42.79|45.67|42.79|45.62|42.74|0
1648144930000|2022-03-24 18:02:10|45.62|42.74|45.67|42.79|45.67|42.79|45.62|42.74|0
1648144940000|2022-03-24 18:02:20|45.73|42.85|45.73|42.85|45.73|42.85|45.73|42.85|0
1648144950000|2022-03-24 18:02:30|45.79|42.91|45.85|42.97|45.85|42.97|45.79|42.91|0
1648144970000|2022-03-24 18:02:50|45.79|42.91|45.88|43|45.88|43|45.79|42.91|0
1648144980000|2022-03-24 18:03:00|45.91|43.03|45.91|43.03|45.91|43.03|45.91|43.03|0
1648144990000|2022-03-24 18:03:10|45.97|43.09|46.09|43.21|46.09|43.21|45.97|43.09|0
1648145000000|2022-03-24 18:03:20|46.03|43.15|46.09|43.21|46.09|43.21|46.03|43.15|0
1648145010000|2022-03-24 18:03:30|46.03|43.15|46.03|43.15|46.03|43.15|46.03|43.15|0
1648145020000|2022-03-24 18:03:40|46.06|43.18|46.09|43.21|46.09|43.21|46.03|43.15|0
1648145030000|2022-03-24 18:03:50|46.15|43.27|46.12|43.24|46.15|43.27|46.12|43.24|0
1648145040000|2022-03-24 18:04:00|46.15|43.27|46.45|43.57|46.45|43.57|46.15|43.27|0
1648145050000|2022-03-24 18:04:10|46.39|43.51|46.57|43.69|46.57|43.69|46.39|43.51|0
1648145060000|2022-03-24 18:04:20|46.63|43.75|46.51|43.63|46.63|43.75|46.51|43.63|0
1648145070000|2022-03-24 18:04:30|46.53|43.65|46.69|43.81|46.69|43.81|46.53|43.65|0
1648145080000|2022-03-24 18:04:40|46.63|43.75|46.75|43.87|46.75|43.87|46.63|43.75|0
1648145090000|2022-03-24 18:04:50|46.69|43.81|46.63|43.75|46.69|43.81|46.63|43.75|0
1648145100000|2022-03-24 18:05:00|46.57|43.69|46.39|43.51|46.57|43.69|46.39|43.51|0
1648145110000|2022-03-24 18:05:10|46.45|43.57|46.39|43.51|46.45|43.57|46.39|43.51|0
1648145120000|2022-03-24 18:05:20|46.45|43.57|46.41|43.53|46.45|43.57|46.39|43.51|0
1648145130000|2022-03-24 18:05:30|46.45|43.57|46.39|43.51|46.45|43.57|46.39|43.51|0
1648145140000|2022-03-24 18:05:40|46.45|43.57|46.45|43.57|46.45|43.57|46.45|43.57|0
1648145150000|2022-03-24 18:05:50|46.33|43.45|46.51|43.63|46.51|43.63|46.33|43.45|0
1648145160000|2022-03-24 18:06:00|46.39|43.51|46.21|43.33|46.39|43.51|46.21|43.33|0
1648145170000|2022-03-24 18:06:10|46.27|43.39|46.27|43.39|46.27|43.39|46.27|43.39|0
1648145180000|2022-03-24 18:06:20|46.15|43.27|46.21|43.33|46.23|43.35|46.15|43.27|0
1648145190000|2022-03-24 18:06:30|46.33|43.45|46.39|43.51|46.39|43.51|46.33|43.45|0
1648145200000|2022-03-24 18:06:40|46.33|43.45|46.27|43.39|46.33|43.45|46.27|43.39|0
1648145210000|2022-03-24 18:06:50|46.21|43.33|46.27|43.39|46.27|43.39|46.21|43.33|0
1648145220000|2022-03-24 18:07:00|46.33|43.45|46.27|43.39|46.33|43.45|46.27|43.39|0
1648145230000|2022-03-24 18:07:10|46.21|43.33|46.21|43.33|46.27|43.39|46.21|43.33|0
1648145240000|2022-03-24 18:07:20|46.27|43.39|46.21|43.33|46.27|43.39|46.15|43.27|0
1648145250000|2022-03-24 18:07:30|46.15|43.27|46.33|43.45|46.33|43.45|46.15|43.27|0
1648145260000|2022-03-24 18:07:40|46.27|43.39|46.23|43.35|46.27|43.39|46.23|43.35|0
1648145270000|2022-03-24 18:07:50|46.33|43.45|46.21|43.33|46.33|43.45|46.21|43.33|0
1648145280000|2022-03-24 18:08:00|46.15|43.27|45.91|43.03|46.15|43.27|45.91|43.03|0
1648145290000|2022-03-24 18:08:10|45.73|42.85|45.73|42.85|45.73|42.85|45.67|42.79|0
1648145300000|2022-03-24 18:08:20|45.67|42.79|45.73|42.85|45.73|42.85|45.67|42.79|0
1648145310000|2022-03-24 18:08:30|45.79|42.91|45.82|42.94|45.82|42.94|45.79|42.91|0
1648145320000|2022-03-24 18:08:40|45.85|42.97|45.79|42.91|45.85|42.97|45.67|42.79|0
1648145330000|2022-03-24 18:08:50|45.67|42.79|45.67|42.79|45.67|42.79|45.58|42.7|0
1648145340000|2022-03-24 18:09:00|45.55|42.67|45.61|42.73|45.61|42.73|45.55|42.67|0
1648145350000|2022-03-24 18:09:10|45.73|42.85|45.55|42.67|45.73|42.85|45.55|42.67|0
1648145360000|2022-03-24 18:09:20|45.67|42.79|45.67|42.79|45.67|42.79|45.67|42.79|0
1648145370000|2022-03-24 18:09:30|45.73|42.85|45.67|42.79|45.73|42.85|45.67|42.79|0
1648145380000|2022-03-24 18:09:40|45.61|42.73|45.49|42.61|45.61|42.73|45.49|42.61|0
1648145390000|2022-03-24 18:09:50|45.44|42.56|45.55|42.67|45.55|42.67|45.38|42.5|0
1648145400000|2022-03-24 18:10:00|45.61|42.73|45.44|42.56|45.61|42.73|45.44|42.56|0
1648145410000|2022-03-24 18:10:10|45.32|42.44|45.2|42.32|45.32|42.44|45.2|42.32|0
1648145420000|2022-03-24 18:10:20|45.08|42.2|44.85|41.97|45.08|42.2|44.85|41.97|0
1648145430000|2022-03-24 18:10:30|44.79|41.91|44.85|41.97|44.85|41.97|44.79|41.91|0
1648145440000|2022-03-24 18:10:40|44.68|41.8|44.73|41.85|44.73|41.85|44.65|41.77|0
1648145450000|2022-03-24 18:10:50|44.79|41.91|44.73|41.85|44.79|41.91|44.73|41.85|0
1648145460000|2022-03-24 18:11:00|44.79|41.91|44.79|41.91|44.91|42.03|44.79|41.91|0
1648145470000|2022-03-24 18:11:10|44.85|41.97|44.73|41.85|44.85|41.97|44.73|41.85|0
1648145480000|2022-03-24 18:11:20|44.68|41.8|44.68|41.8|44.73|41.85|44.68|41.8|0
1648145490000|2022-03-24 18:11:30|44.56|41.68|44.62|41.74|44.62|41.74|44.56|41.68|0
1648145500000|2022-03-24 18:11:40|44.56|41.68|44.59|41.71|44.62|41.74|44.56|41.68|0
1648145510000|2022-03-24 18:11:50|44.68|41.8|44.79|41.91|44.79|41.91|44.68|41.8|0
1648145520000|2022-03-24 18:12:00|44.91|42.03|45.08|42.2|45.08|42.2|44.91|42.03|0
1648145530000|2022-03-24 18:12:10|45.02|42.14|45.08|42.2|45.08|42.2|45.02|42.14|0
1648145540000|2022-03-24 18:12:20|45.14|42.26|45.17|42.29|45.17|42.29|45.08|42.2|0
1648145550000|2022-03-24 18:12:30|45.26|42.38|45.32|42.44|45.32|42.44|45.2|42.32|0
1648145560000|2022-03-24 18:12:40|45.26|42.38|45.26|42.38|45.26|42.38|45.26|42.38|0
1648145570000|2022-03-24 18:12:50|45.32|42.44|45.32|42.44|45.32|42.44|45.32|42.44|0
1648145580000|2022-03-24 18:13:00|45.38|42.5|45.38|42.5|45.43|42.55|45.38|42.5|0
1648145590000|2022-03-24 18:13:10|45.32|42.44|45.38|42.5|45.38|42.5|45.2|42.32|0
1648145600000|2022-03-24 18:13:20|45.43|42.55|45.38|42.5|45.43|42.55|45.32|42.44|0
1648145610000|2022-03-24 18:13:30|45.43|42.55|45.43|42.55|45.49|42.61|45.43|42.55|0
1648145620000|2022-03-24 18:13:40|45.46|42.58|45.49|42.61|45.49|42.61|45.43|42.55|0
1648145630000|2022-03-24 18:13:50|45.55|42.67|45.61|42.73|45.61|42.73|45.55|42.67|0
1648145640000|2022-03-24 18:14:00|45.67|42.79|45.55|42.67|45.67|42.79|45.55|42.67|0
1648145650000|2022-03-24 18:14:10|45.49|42.61|45.43|42.55|45.49|42.61|45.43|42.55|0
1648145660000|2022-03-24 18:14:20|45.49|42.61|45.61|42.73|45.61|42.73|45.49|42.61|0
1648145670000|2022-03-24 18:14:30|45.55|42.67|45.61|42.73|45.61|42.73|45.55|42.67|0
1648145680000|2022-03-24 18:14:40|45.55|42.67|45.43|42.55|45.61|42.73|45.43|42.55|0
1648145700000|2022-03-24 18:15:00|45.49|42.61|45.61|42.73|45.61|42.73|45.46|42.58|0
1648145710000|2022-03-24 18:15:10|45.55|42.67|45.67|42.79|45.67|42.79|45.49|42.61|0
1648145720000|2022-03-24 18:15:20|45.73|42.85|45.91|43.03|45.91|43.03|45.73|42.85|0
1648145730000|2022-03-24 18:15:30|45.85|42.97|45.91|43.03|45.91|43.03|45.85|42.97|0
1648145740000|2022-03-24 18:15:40|45.85|42.97|45.67|42.79|45.85|42.97|45.67|42.79|0
1648145750000|2022-03-24 18:15:50|45.7|42.82|45.73|42.85|45.73|42.85|45.67|42.79|0
1648145760000|2022-03-24 18:16:00|45.67|42.79|45.49|42.61|45.67|42.79|45.43|42.55|0
1648145770000|2022-03-24 18:16:10|45.43|42.55|45.55|42.67|45.55|42.67|45.43|42.55|0
1648145780000|2022-03-24 18:16:20|45.49|42.61|45.37|42.49|45.49|42.61|45.37|42.49|0
1648145790000|2022-03-24 18:16:30|45.49|42.61|45.4|42.52|45.49|42.61|45.4|42.52|0
1648145800000|2022-03-24 18:16:40|45.37|42.49|45.49|42.61|45.49|42.61|45.37|42.49|0
1648145810000|2022-03-24 18:16:50|45.55|42.67|45.49|42.61|45.55|42.67|45.43|42.55|0
1648145820000|2022-03-24 18:17:00|45.55|42.67|45.73|42.85|45.73|42.85|45.55|42.67|0
1648145830000|2022-03-24 18:17:10|45.67|42.79|45.73|42.85|45.73|42.85|45.67|42.79|0
1648145840000|2022-03-24 18:17:20|45.67|42.79|45.61|42.73|45.67|42.79|45.61|42.73|0
1648145850000|2022-03-24 18:17:30|45.55|42.67|45.67|42.79|45.67|42.79|45.55|42.67|0
1648145860000|2022-03-24 18:17:40|45.49|42.61|45.43|42.55|45.49|42.61|45.43|42.55|0
1648145870000|2022-03-24 18:17:50|45.49|42.61|45.49|42.61|45.55|42.67|45.49|42.61|0
1648145880000|2022-03-24 18:18:00|45.55|42.67|45.37|42.49|45.55|42.67|45.37|42.49|0
1648145890000|2022-03-24 18:18:10|45.43|42.55|45.31|42.43|45.49|42.61|45.31|42.43|0
1648145900000|2022-03-24 18:18:20|45.37|42.49|45.26|42.38|45.37|42.49|45.26|42.38|0
1648145910000|2022-03-24 18:18:30|45.31|42.43|45.43|42.55|45.43|42.55|45.26|42.38|0
1648145920000|2022-03-24 18:18:40|45.31|42.43|45.31|42.43|45.31|42.43|45.31|42.43|0
1648145930000|2022-03-24 18:18:50|45.26|42.38|45.2|42.32|45.26|42.38|45.2|42.32|0
1648145940000|2022-03-24 18:19:00|45.31|42.43|45.2|42.32|45.37|42.49|45.2|42.32|0
1648145950000|2022-03-24 18:19:10|45.26|42.38|45.26|42.38|45.31|42.43|45.26|42.38|0
1648145960000|2022-03-24 18:19:20|45.2|42.32|45.31|42.43|45.31|42.43|45.2|42.32|0
1648145970000|2022-03-24 18:19:30|45.26|42.38|45.28|42.4|45.31|42.43|45.26|42.38|0
1648145980000|2022-03-24 18:19:40|45.31|42.43|45.37|42.49|45.37|42.49|45.26|42.38|0
1648145990000|2022-03-24 18:19:50|45.28|42.4|45.31|42.43|45.31|42.43|45.28|42.4|0
1648146000000|2022-03-24 18:20:00|45.4|42.52|45.31|42.43|45.4|42.52|45.26|42.38|0
1648146010000|2022-03-24 18:20:10|45.25|42.37|45.31|42.43|45.31|42.43|45.2|42.32|0
1648146020000|2022-03-24 18:20:20|45.25|42.37|45.2|42.32|45.25|42.37|45.2|42.32|0
1648146030000|2022-03-24 18:20:30|45.14|42.26|45.02|42.14|45.2|42.32|44.96|42.08|0
1648146040000|2022-03-24 18:20:40|44.96|42.08|44.9|42.02|44.96|42.08|44.9|42.02|0
1648146050000|2022-03-24 18:20:50|44.99|42.11|44.96|42.08|45.02|42.14|44.96|42.08|0
1648146060000|2022-03-24 18:21:00|45.02|42.14|45.08|42.2|45.14|42.26|45.02|42.14|0
1648146070000|2022-03-24 18:21:10|45.14|42.26|45.14|42.26|45.14|42.26|45.14|42.26|0
1648146080000|2022-03-24 18:21:20|45.17|42.29|45.08|42.2|45.17|42.29|45.08|42.2|0
1648146090000|2022-03-24 18:21:30|44.96|42.08|44.9|42.02|44.96|42.08|44.9|42.02|0
1648146100000|2022-03-24 18:21:40|44.85|41.97|44.85|41.97|44.85|41.97|44.85|41.97|0
1648146110000|2022-03-24 18:21:50|44.87|41.99|44.96|42.08|45.02|42.14|44.87|41.99|0
1648146120000|2022-03-24 18:22:00|45.02|42.14|44.9|42.02|45.02|42.14|44.87|41.99|0
1648146130000|2022-03-24 18:22:10|44.85|41.97|44.73|41.85|44.85|41.97|44.73|41.85|0
1648146140000|2022-03-24 18:22:20|44.79|41.91|44.76|41.88|44.79|41.91|44.76|41.88|0
1648146150000|2022-03-24 18:22:30|44.73|41.85|44.73|41.85|44.79|41.91|44.73|41.85|0
1648146160000|2022-03-24 18:22:40|44.79|41.91|44.96|42.08|45.08|42.2|44.79|41.91|0
1648146170000|2022-03-24 18:22:50|44.99|42.11|45.02|42.14|45.02|42.14|44.9|42.02|0
1648146180000|2022-03-24 18:23:00|44.84|41.96|44.79|41.91|44.9|42.02|44.79|41.91|0
1648146190000|2022-03-24 18:23:10|44.84|41.96|44.55|41.67|44.84|41.96|44.55|41.67|0
1648146200000|2022-03-24 18:23:20|44.38|41.5|44.44|41.56|44.44|41.56|44.38|41.5|0
1648146210000|2022-03-24 18:23:30|44.38|41.5|44.5|41.62|44.5|41.62|44.38|41.5|0
1648146220000|2022-03-24 18:23:40|44.52|41.64|44.61|41.73|44.61|41.73|44.5|41.62|0
1648146230000|2022-03-24 18:23:50|44.55|41.67|44.73|41.85|44.73|41.85|44.55|41.67|0
1648146240000|2022-03-24 18:24:00|44.9|42.02|44.9|42.02|44.9|42.02|44.79|41.91|0
1648146250000|2022-03-24 18:24:10|44.84|41.96|44.73|41.85|44.84|41.96|44.73|41.85|0
1648146260000|2022-03-24 18:24:20|44.79|41.91|44.79|41.91|44.79|41.91|44.79|41.91|0
1648146270000|2022-03-24 18:24:30|44.73|41.85|44.73|41.85|44.79|41.91|44.73|41.85|0
1648146280000|2022-03-24 18:24:40|44.7|41.82|44.73|41.85|44.73|41.85|44.7|41.82|0
1648146290000|2022-03-24 18:24:50|44.67|41.79|44.73|41.85|44.76|41.88|44.67|41.79|0
1648146300000|2022-03-24 18:25:00|44.79|41.91|45.02|42.14|45.02|42.14|44.79|41.91|0
1648146310000|2022-03-24 18:25:10|44.96|42.08|45.02|42.14|45.02|42.14|44.96|42.08|0
1648146320000|2022-03-24 18:25:20|44.96|42.08|44.9|42.02|44.96|42.08|44.9|42.02|0
1648146330000|2022-03-24 18:25:30|44.84|41.96|45.02|42.14|45.02|42.14|44.84|41.96|0
1648146340000|2022-03-24 18:25:40|45.08|42.2|45.02|42.14|45.08|42.2|45.02|42.14|0
1648146350000|2022-03-24 18:25:50|45.14|42.26|45.02|42.14|45.14|42.26|45.02|42.14|0
1648146360000|2022-03-24 18:26:00|45.08|42.2|45.14|42.26|45.14|42.26|45.08|42.2|0
1648146370000|2022-03-24 18:26:10|45.19|42.31|45.14|42.26|45.19|42.31|45.14|42.26|0
1648146380000|2022-03-24 18:26:20|45.19|42.31|45.08|42.2|45.19|42.31|45.08|42.2|0
1648146390000|2022-03-24 18:26:30|45.14|42.26|45.08|42.2|45.14|42.26|45.08|42.2|0
1648146400000|2022-03-24 18:26:40|45.02|42.14|44.79|41.91|45.02|42.14|44.79|41.91|0
1648146410000|2022-03-24 18:26:50|44.73|41.85|44.84|41.96|44.84|41.96|44.73|41.85|0
1648146420000|2022-03-24 18:27:00|44.78|41.9|44.7|41.82|44.78|41.9|44.7|41.82|0
1648146430000|2022-03-24 18:27:10|44.61|41.73|44.61|41.73|44.67|41.79|44.61|41.73|0
1648146440000|2022-03-24 18:27:20|44.55|41.67|44.64|41.76|44.64|41.76|44.55|41.67|0
1648146450000|2022-03-24 18:27:30|44.73|41.85|44.78|41.9|44.84|41.96|44.73|41.85|0
1648146460000|2022-03-24 18:27:40|44.64|41.76|44.67|41.79|44.67|41.79|44.61|41.73|0
1648146470000|2022-03-24 18:27:50|44.61|41.73|44.61|41.73|44.61|41.73|44.49|41.61|0
1648146480000|2022-03-24 18:28:00|44.55|41.67|44.55|41.67|44.55|41.67|44.49|41.61|0
1648146490000|2022-03-24 18:28:10|44.67|41.79|44.67|41.79|44.67|41.79|44.61|41.73|0
1648146500000|2022-03-24 18:28:20|44.7|41.82|44.67|41.79|44.7|41.82|44.67|41.79|0
1648146510000|2022-03-24 18:28:30|44.73|41.85|44.84|41.96|44.84|41.96|44.73|41.85|0
1648146520000|2022-03-24 18:28:40|44.9|42.02|44.93|42.05|44.93|42.05|44.84|41.96|0
1648146530000|2022-03-24 18:28:50|44.9|42.02|44.84|41.96|44.96|42.08|44.84|41.96|0
1648146540000|2022-03-24 18:29:00|44.93|42.05|44.9|42.02|44.93|42.05|44.9|42.02|0
1648146550000|2022-03-24 18:29:10|44.78|41.9|44.9|42.02|44.9|42.02|44.78|41.9|0
1648146560000|2022-03-24 18:29:20|44.84|41.96|44.73|41.85|44.84|41.96|44.73|41.85|0
1648146570000|2022-03-24 18:29:30|44.78|41.9|44.75|41.87|44.78|41.9|44.75|41.87|0
1648146580000|2022-03-24 18:29:40|44.67|41.79|45.02|42.14|45.02|42.14|44.67|41.79|0
1648146590000|2022-03-24 18:29:50|44.99|42.11|45.02|42.14|45.08|42.2|44.99|42.11|0
1648146600000|2022-03-24 18:30:00|45.08|42.2|45.02|42.14|45.08|42.2|44.96|42.08|0
1648146610000|2022-03-24 18:30:10|44.96|42.08|45.08|42.2|45.08|42.2|44.96|42.08|0
1648146620000|2022-03-24 18:30:20|44.96|42.08|45.08|42.2|45.08|42.2|44.93|42.05|0
1648146630000|2022-03-24 18:30:30|45.13|42.25|45.25|42.37|45.25|42.37|45.13|42.25|0
1648146640000|2022-03-24 18:30:40|45.31|42.43|45.31|42.43|45.31|42.43|45.31|42.43|0
1648146650000|2022-03-24 18:30:50|45.13|42.25|45.16|42.28|45.16|42.28|45.13|42.25|0
1648146660000|2022-03-24 18:31:00|45.13|42.25|45.28|42.4|45.31|42.43|45.13|42.25|0
1648146670000|2022-03-24 18:31:10|45.19|42.31|45.31|42.43|45.31|42.43|45.19|42.31|0
1648146680000|2022-03-24 18:31:20|45.25|42.37|45.19|42.31|45.25|42.37|45.19|42.31|0
1648146690000|2022-03-24 18:31:30|45.07|42.19|44.84|41.96|45.07|42.19|44.84|41.96|0
1648146700000|2022-03-24 18:31:40|44.72|41.84|44.55|41.67|44.72|41.84|44.55|41.67|0
1648146710000|2022-03-24 18:31:50|44.49|41.61|44.61|41.73|44.61|41.73|44.49|41.61|0
1648146720000|2022-03-24 18:32:00|44.78|41.9|44.84|41.96|44.9|42.02|44.78|41.9|0
1648146730000|2022-03-24 18:32:10|44.87|41.99|44.72|41.84|44.87|41.99|44.64|41.76|0
1648146740000|2022-03-24 18:32:20|44.67|41.79|44.67|41.79|44.69|41.81|44.61|41.73|0
1648146750000|2022-03-24 18:32:30|44.84|41.96|44.84|41.96|44.9|42.02|44.84|41.96|0
1648146760000|2022-03-24 18:32:40|44.9|42.02|44.96|42.08|45.07|42.19|44.9|42.02|0
1648146770000|2022-03-24 18:32:50|44.99|42.11|44.96|42.08|44.99|42.11|44.9|42.02|0
1648146780000|2022-03-24 18:33:00|44.9|42.02|44.84|41.96|44.9|42.02|44.84|41.96|0
1648146790000|2022-03-24 18:33:10|44.87|41.99|44.93|42.05|44.93|42.05|44.87|41.99|0
1648146800000|2022-03-24 18:33:20|44.96|42.08|44.78|41.9|44.96|42.08|44.72|41.84|0
1648146810000|2022-03-24 18:33:30|44.75|41.87|44.78|41.9|44.78|41.9|44.75|41.87|0
1648146820000|2022-03-24 18:33:40|44.72|41.84|44.67|41.79|44.72|41.84|44.67|41.79|0
1648146830000|2022-03-24 18:33:50|44.72|41.84|44.75|41.87|44.75|41.87|44.72|41.84|0
1648146840000|2022-03-24 18:34:00|44.84|41.96|44.84|41.96|44.84|41.96|44.78|41.9|0
1648146850000|2022-03-24 18:34:10|44.72|41.84|44.67|41.79|44.72|41.84|44.61|41.73|0
1648146860000|2022-03-24 18:34:20|44.61|41.73|44.55|41.67|44.61|41.73|44.55|41.67|0
1648146870000|2022-03-24 18:34:30|44.61|41.73|44.49|41.61|44.61|41.73|44.49|41.61|0
1648146880000|2022-03-24 18:34:40|44.43|41.55|44.26|41.38|44.43|41.55|44.26|41.38|0
1648146890000|2022-03-24 18:34:50|44.38|41.5|44.49|41.61|44.49|41.61|44.38|41.5|0
1648146900000|2022-03-24 18:35:00|44.55|41.67|44.23|41.35|44.55|41.67|44.23|41.35|0
1648146910000|2022-03-24 18:35:10|44.15|41.27|44.15|41.27|44.2|41.32|44.15|41.27|0
1648146920000|2022-03-24 18:35:20|44.26|41.38|44.32|41.44|44.38|41.5|44.26|41.38|0
1648146930000|2022-03-24 18:35:30|44.26|41.38|44.32|41.44|44.32|41.44|44.26|41.38|0
1648146940000|2022-03-24 18:35:40|44.26|41.38|44.2|41.32|44.32|41.44|44.2|41.32|0
1648146950000|2022-03-24 18:35:50|44.32|41.44|44.2|41.32|44.32|41.44|44.2|41.32|0
1648146960000|2022-03-24 18:36:00|44.32|41.44|44.14|41.26|44.32|41.44|44.14|41.26|0
1648146970000|2022-03-24 18:36:10|44.17|41.29|44.2|41.32|44.2|41.32|44.09|41.21|0
1648146980000|2022-03-24 18:36:20|44.26|41.38|44.2|41.32|44.26|41.38|44.2|41.32|0
1648146990000|2022-03-24 18:36:30|44.32|41.44|44.26|41.38|44.32|41.44|44.26|41.38|0
1648147000000|2022-03-24 18:36:40|44.2|41.32|44.2|41.32|44.2|41.32|44.2|41.32|0
1648147010000|2022-03-24 18:36:50|44.26|41.38|44.32|41.44|44.38|41.5|44.26|41.38|0
1648147020000|2022-03-24 18:37:00|44.38|41.5|44.43|41.55|44.43|41.55|44.38|41.5|0
1648147030000|2022-03-24 18:37:10|44.37|41.49|44.37|41.49|44.37|41.49|44.37|41.49|0
1648147040000|2022-03-24 18:37:20|44.34|41.46|44.37|41.49|44.37|41.49|44.26|41.38|0
1648147050000|2022-03-24 18:37:30|44.32|41.44|44.2|41.32|44.32|41.44|44.2|41.32|0
1648147060000|2022-03-24 18:37:40|44.26|41.38|44.14|41.26|44.26|41.38|44.14|41.26|0
1648147070000|2022-03-24 18:37:50|44.2|41.32|44.2|41.32|44.2|41.32|44.2|41.32|0
1648147080000|2022-03-24 18:38:00|44.26|41.38|44.55|41.67|44.61|41.73|44.26|41.38|0
1648147090000|2022-03-24 18:38:10|44.61|41.73|44.58|41.7|44.61|41.73|44.58|41.7|0
1648147100000|2022-03-24 18:38:20|44.55|41.67|44.49|41.61|44.61|41.73|44.49|41.61|0
1648147110000|2022-03-24 18:38:30|44.43|41.55|44.4|41.52|44.43|41.55|44.4|41.52|0
1648147120000|2022-03-24 18:38:40|44.37|41.49|44.37|41.49|44.37|41.49|44.32|41.44|0
1648147130000|2022-03-24 18:38:50|44.43|41.55|44.49|41.61|44.55|41.67|44.43|41.55|0
1648147140000|2022-03-24 18:39:00|44.55|41.67|44.55|41.67|44.55|41.67|44.49|41.61|0
1648147150000|2022-03-24 18:39:10|44.43|41.55|44.37|41.49|44.43|41.55|44.37|41.49|0
1648147160000|2022-03-24 18:39:20|44.43|41.55|44.55|41.67|44.55|41.67|44.43|41.55|0
1648147170000|2022-03-24 18:39:30|44.49|41.61|44.61|41.73|44.61|41.73|44.49|41.61|0
1648147180000|2022-03-24 18:39:40|44.66|41.78|44.72|41.84|44.72|41.84|44.66|41.78|0
1648147190000|2022-03-24 18:39:50|44.84|41.96|44.84|41.96|44.9|42.02|44.84|41.96|0
1648147200000|2022-03-24 18:40:00|44.9|42.02|44.9|42.02|44.9|42.02|44.78|41.9|0
1648147220000|2022-03-24 18:40:20|44.95|42.07|44.84|41.96|44.95|42.07|44.84|41.96|0
1648147230000|2022-03-24 18:40:30|44.9|42.02|44.78|41.9|44.9|42.02|44.72|41.84|0
1648147240000|2022-03-24 18:40:40|44.9|42.02|44.9|42.02|44.9|42.02|44.87|41.99|0
1648147250000|2022-03-24 18:40:50|44.95|42.07|45.01|42.13|45.01|42.13|44.95|42.07|0
1648147260000|2022-03-24 18:41:00|44.95|42.07|44.84|41.96|44.95|42.07|44.84|41.96|0
1648147270000|2022-03-24 18:41:10|44.87|41.99|44.78|41.9|44.87|41.99|44.78|41.9|0
1648147280000|2022-03-24 18:41:20|44.75|41.87|44.84|41.96|44.84|41.96|44.75|41.87|0
1648147290000|2022-03-24 18:41:30|44.9|42.02|44.78|41.9|44.9|42.02|44.78|41.9|0
1648147300000|2022-03-24 18:41:40|44.84|41.96|44.78|41.9|44.87|41.99|44.78|41.9|0
1648147310000|2022-03-24 18:41:50|44.66|41.78|44.66|41.78|44.72|41.84|44.66|41.78|0
1648147320000|2022-03-24 18:42:00|44.78|41.9|44.72|41.84|44.78|41.9|44.72|41.84|0
1648147330000|2022-03-24 18:42:10|44.55|41.67|44.6|41.72|44.6|41.72|44.55|41.67|0
1648147340000|2022-03-24 18:42:20|44.72|41.84|44.6|41.72|44.72|41.84|44.6|41.72|0
1648147350000|2022-03-24 18:42:30|44.55|41.67|44.55|41.67|44.55|41.67|44.55|41.67|0
1648147360000|2022-03-24 18:42:40|44.6|41.72|44.78|41.9|44.78|41.9|44.6|41.72|0
1648147370000|2022-03-24 18:42:50|44.72|41.84|44.66|41.78|44.72|41.84|44.66|41.78|0
1648147380000|2022-03-24 18:43:00|44.78|41.9|44.78|41.9|44.78|41.9|44.78|41.9|0
1648147390000|2022-03-24 18:43:10|44.72|41.84|44.49|41.61|44.72|41.84|44.49|41.61|0
1648147400000|2022-03-24 18:43:20|44.6|41.72|44.6|41.72|44.6|41.72|44.6|41.72|0
1648147410000|2022-03-24 18:43:30|44.49|41.61|44.55|41.67|44.55|41.67|44.49|41.61|0
1648147420000|2022-03-24 18:43:40|44.49|41.61|44.63|41.75|44.66|41.78|44.49|41.61|0
1648147430000|2022-03-24 18:43:50|44.6|41.72|44.66|41.78|44.72|41.84|44.6|41.72|0
1648147440000|2022-03-24 18:44:00|44.55|41.67|44.6|41.72|44.66|41.78|44.55|41.67|0
1648147450000|2022-03-24 18:44:10|44.55|41.67|44.78|41.9|44.78|41.9|44.55|41.67|0
1648147460000|2022-03-24 18:44:20|44.72|41.84|44.75|41.87|44.78|41.9|44.72|41.84|0
1648147470000|2022-03-24 18:44:30|44.72|41.84|44.72|41.84|44.84|41.96|44.72|41.84|0
1648147480000|2022-03-24 18:44:40|44.75|41.87|44.66|41.78|44.75|41.87|44.66|41.78|0
1648147490000|2022-03-24 18:44:50|44.6|41.72|44.66|41.78|44.66|41.78|44.6|41.72|0
1648147500000|2022-03-24 18:45:00|44.55|41.67|44.66|41.78|44.72|41.84|44.55|41.67|0
1648147510000|2022-03-24 18:45:10|44.55|41.67|44.37|41.49|44.55|41.67|44.37|41.49|0
1648147520000|2022-03-24 18:45:20|44.2|41.32|43.97|41.09|44.26|41.38|43.97|41.09|0
1648147530000|2022-03-24 18:45:30|44|41.12|43.97|41.09|44.03|41.15|43.97|41.09|0
1648147540000|2022-03-24 18:45:40|43.91|41.03|43.85|40.97|43.91|41.03|43.85|40.97|0
1648147550000|2022-03-24 18:45:50|43.91|41.03|43.91|41.03|43.97|41.09|43.91|41.03|0
1648147560000|2022-03-24 18:46:00|43.85|40.97|43.85|40.97|43.85|40.97|43.74|40.86|0
1648147570000|2022-03-24 18:46:10|43.8|40.92|43.97|41.09|43.97|41.09|43.8|40.92|0
1648147580000|2022-03-24 18:46:20|44.03|41.15|44.08|41.2|44.08|41.2|43.97|41.09|0
1648147590000|2022-03-24 18:46:30|44.03|41.15|44.03|41.15|44.14|41.26|44.03|41.15|0
1648147600000|2022-03-24 18:46:40|44.08|41.2|44.03|41.15|44.08|41.2|44.03|41.15|0
1648147610000|2022-03-24 18:46:50|44.08|41.2|44.05|41.17|44.08|41.2|44.03|41.15|0
1648147620000|2022-03-24 18:47:00|44.03|41.15|44.08|41.2|44.08|41.2|44.03|41.15|0
1648147630000|2022-03-24 18:47:10|44.03|41.15|44.14|41.26|44.14|41.26|44.03|41.15|0
1648147640000|2022-03-24 18:47:20|44.26|41.38|44.26|41.38|44.31|41.43|44.26|41.38|0
1648147650000|2022-03-24 18:47:30|44.31|41.43|44.2|41.32|44.31|41.43|44.2|41.32|0
1648147660000|2022-03-24 18:47:40|44.26|41.38|44.2|41.32|44.31|41.43|44.2|41.32|0
1648147670000|2022-03-24 18:47:50|44.26|41.38|44.2|41.32|44.26|41.38|44.2|41.32|0
1648147680000|2022-03-24 18:48:00|44.03|41.15|43.85|40.97|44.03|41.15|43.85|40.97|0
1648147690000|2022-03-24 18:48:10|43.8|40.92|43.57|40.69|43.8|40.92|43.51|40.63|0
1648147700000|2022-03-24 18:48:20|43.45|40.57|43.62|40.74|43.62|40.74|43.45|40.57|0
1648147710000|2022-03-24 18:48:30|43.68|40.8|43.68|40.8|43.68|40.8|43.62|40.74|0
1648147720000|2022-03-24 18:48:40|43.8|40.92|43.97|41.09|44.02|41.14|43.8|40.92|0
1648147730000|2022-03-24 18:48:50|43.91|41.03|44.02|41.14|44.02|41.14|43.85|40.97|0
1648147740000|2022-03-24 18:49:00|43.97|41.09|43.97|41.09|43.97|41.09|43.91|41.03|0
1648147750000|2022-03-24 18:49:10|44.02|41.14|44.02|41.14|44.02|41.14|44.02|41.14|0
1648147760000|2022-03-24 18:49:20|44.08|41.2|44.08|41.2|44.08|41.2|44.08|41.2|0
1648147770000|2022-03-24 18:49:30|43.85|40.97|43.91|41.03|43.91|41.03|43.85|40.97|0
1648147780000|2022-03-24 18:49:40|43.97|41.09|43.91|41.03|43.97|41.09|43.91|41.03|0
1648147800000|2022-03-24 18:50:00|44.02|41.14|43.97|41.09|44.02|41.14|43.97|41.09|0
1648147810000|2022-03-24 18:50:10|44.08|41.2|44.02|41.14|44.08|41.2|44.02|41.14|0
1648147820000|2022-03-24 18:50:20|44.08|41.2|44.14|41.26|44.14|41.26|44.08|41.2|0
1648147830000|2022-03-24 18:50:30|44.08|41.2|44.14|41.26|44.14|41.26|44.08|41.2|0
1648147840000|2022-03-24 18:50:40|44.2|41.32|44.2|41.32|44.2|41.32|44.14|41.26|0
1648147850000|2022-03-24 18:50:50|44.37|41.49|44.37|41.49|44.37|41.49|44.37|41.49|0
1648147860000|2022-03-24 18:51:00|44.31|41.43|44.6|41.72|44.66|41.78|44.31|41.43|0
1648147870000|2022-03-24 18:51:10|44.66|41.78|44.89|42.01|44.89|42.01|44.66|41.78|0
1648147880000|2022-03-24 18:51:20|44.95|42.07|45.12|42.24|45.12|42.24|44.95|42.07|0
1648147890000|2022-03-24 18:51:30|45.18|42.3|45.01|42.13|45.18|42.3|45.01|42.13|0
1648147900000|2022-03-24 18:51:40|44.95|42.07|45.01|42.13|45.01|42.13|44.95|42.07|0
1648147910000|2022-03-24 18:51:50|44.95|42.07|45.12|42.24|45.12|42.24|44.95|42.07|0
1648147920000|2022-03-24 18:52:00|45.07|42.19|44.89|42.01|45.07|42.19|44.89|42.01|0
1648147930000|2022-03-24 18:52:10|44.77|41.89|44.77|41.89|44.77|41.89|44.72|41.84|0
1648147940000|2022-03-24 18:52:20|44.72|41.84|44.66|41.78|44.72|41.84|44.66|41.78|0
1648147950000|2022-03-24 18:52:30|44.6|41.72|44.72|41.84|44.72|41.84|44.6|41.72|0
1648147960000|2022-03-24 18:52:40|44.66|41.78|44.66|41.78|44.66|41.78|44.6|41.72|0
1648147970000|2022-03-24 18:52:50|44.72|41.84|44.66|41.78|44.72|41.84|44.66|41.78|0
1648147980000|2022-03-24 18:53:00|44.89|42.01|44.95|42.07|44.95|42.07|44.89|42.01|0
1648147990000|2022-03-24 18:53:10|45.01|42.13|45.01|42.13|45.07|42.19|45.01|42.13|0
1648148000000|2022-03-24 18:53:20|45.12|42.24|45.07|42.19|45.12|42.24|45.07|42.19|0
1648148010000|2022-03-24 18:53:30|45.18|42.3|45.18|42.3|45.18|42.3|45.18|42.3|0
1648148020000|2022-03-24 18:53:40|45.12|42.24|45.12|42.24|45.12|42.24|45.12|42.24|0
1648148030000|2022-03-24 18:53:50|45.07|42.19|45.01|42.13|45.07|42.19|45.01|42.13|0
1648148040000|2022-03-24 18:54:00|45.07|42.19|45.01|42.13|45.12|42.24|45.01|42.13|0
1648148050000|2022-03-24 18:54:10|44.95|42.07|44.95|42.07|44.95|42.07|44.95|42.07|0
1648148060000|2022-03-24 18:54:20|44.98|42.1|44.95|42.07|45.01|42.13|44.95|42.07|0
1648148070000|2022-03-24 18:54:30|44.83|41.95|44.95|42.07|44.95|42.07|44.83|41.95|0
1648148080000|2022-03-24 18:54:40|44.89|42.01|44.95|42.07|44.95|42.07|44.89|42.01|0
1648148090000|2022-03-24 18:54:50|44.89|42.01|44.95|42.07|44.95|42.07|44.89|42.01|0
1648148100000|2022-03-24 18:55:00|44.89|42.01|44.89|42.01|44.89|42.01|44.89|42.01|0
1648148110000|2022-03-24 18:55:10|44.77|41.89|44.72|41.84|44.77|41.89|44.72|41.84|0
1648148120000|2022-03-24 18:55:20|44.66|41.78|44.66|41.78|44.66|41.78|44.66|41.78|0
1648148130000|2022-03-24 18:55:30|44.77|41.89|44.95|42.07|44.95|42.07|44.77|41.89|0
1648148140000|2022-03-24 18:55:40|45.01|42.13|45.01|42.13|45.01|42.13|44.89|42.01|0
1648148150000|2022-03-24 18:55:50|44.95|42.07|44.89|42.01|44.95|42.07|44.89|42.01|0
1648148160000|2022-03-24 18:56:00|44.83|41.95|44.77|41.89|45.01|42.13|44.77|41.89|0
1648148170000|2022-03-24 18:56:10|44.71|41.83|44.77|41.89|44.77|41.89|44.66|41.78|0
1648148180000|2022-03-24 18:56:20|44.71|41.83|44.71|41.83|44.71|41.83|44.71|41.83|0
1648148190000|2022-03-24 18:56:30|44.77|41.89|44.71|41.83|44.77|41.89|44.71|41.83|0
1648148200000|2022-03-24 18:56:40|44.66|41.78|44.6|41.72|44.66|41.78|44.6|41.72|0
1648148210000|2022-03-24 18:56:50|44.71|41.83|44.8|41.92|44.83|41.95|44.71|41.83|0
1648148220000|2022-03-24 18:57:00|44.89|42.01|44.8|41.92|44.89|42.01|44.8|41.92|0
1648148230000|2022-03-24 18:57:10|44.83|41.95|45.18|42.3|45.18|42.3|44.83|41.95|0
1648148240000|2022-03-24 18:57:20|45.12|42.24|45.12|42.24|45.12|42.24|45.12|42.24|0
1648148250000|2022-03-24 18:57:30|45.18|42.3|45.24|42.36|45.24|42.36|45.18|42.3|0
1648148260000|2022-03-24 18:57:40|45.36|42.48|45.36|42.48|45.36|42.48|45.36|42.48|0
1648148270000|2022-03-24 18:57:50|45.3|42.42|45.24|42.36|45.3|42.42|45.24|42.36|0
1648148280000|2022-03-24 18:58:00|45.3|42.42|45.3|42.42|45.3|42.42|45.24|42.36|0
1648148290000|2022-03-24 18:58:10|45.27|42.39|45.24|42.36|45.3|42.42|45.24|42.36|0
1648148300000|2022-03-24 18:58:20|45.12|42.24|45.18|42.3|45.18|42.3|45.12|42.24|0
1648148310000|2022-03-24 18:58:30|45.24|42.36|45.18|42.3|45.24|42.36|45.18|42.3|0
1648148320000|2022-03-24 18:58:40|45.24|42.36|45.24|42.36|45.24|42.36|45.24|42.36|0
1648148330000|2022-03-24 18:58:50|45.18|42.3|45.24|42.36|45.24|42.36|45.18|42.3|0
1648148340000|2022-03-24 18:59:00|45.3|42.42|45.18|42.3|45.36|42.48|45.18|42.3|0
1648148350000|2022-03-24 18:59:10|45.24|42.36|45.33|42.45|45.33|42.45|45.12|42.24|0
1648148360000|2022-03-24 18:59:20|45.3|42.42|45.18|42.3|45.3|42.42|45.18|42.3|0
1648148370000|2022-03-24 18:59:30|45.27|42.39|45.36|42.48|45.36|42.48|45.24|42.36|0
1648148380000|2022-03-24 18:59:40|45.33|42.45|45.24|42.36|45.33|42.45|45.18|42.3|0
1648148390000|2022-03-24 18:59:50|45.3|42.42|45.18|42.3|45.3|42.42|45.18|42.3|0
1648148400000|2022-03-24 19:00:00|45.09|42.21|45.06|42.18|45.12|42.24|45.06|42.18|0
1648148410000|2022-03-24 19:00:10|45.24|42.36|45.3|42.42|45.3|42.42|45.24|42.36|0
1648148420000|2022-03-24 19:00:20|45.24|42.36|45.18|42.3|45.24|42.36|45.12|42.24|0
1648148430000|2022-03-24 19:00:30|45.24|42.36|45.36|42.48|45.36|42.48|45.24|42.36|0
1648148440000|2022-03-24 19:00:40|45.3|42.42|45.06|42.18|45.3|42.42|45.06|42.18|0
1648148450000|2022-03-24 19:00:50|45.12|42.24|45|42.12|45.12|42.24|45|42.12|0
1648148460000|2022-03-24 19:01:00|44.95|42.07|44.89|42.01|45|42.12|44.89|42.01|0
1648148470000|2022-03-24 19:01:10|44.95|42.07|44.83|41.95|44.95|42.07|44.83|41.95|0
1648148480000|2022-03-24 19:01:20|44.89|42.01|44.77|41.89|44.89|42.01|44.77|41.89|0
1648148490000|2022-03-24 19:01:30|44.83|41.95|44.83|41.95|44.89|42.01|44.83|41.95|0
1648148500000|2022-03-24 19:01:40|44.77|41.89|44.77|41.89|44.83|41.95|44.77|41.89|0
1648148510000|2022-03-24 19:01:50|44.83|41.95|44.71|41.83|44.83|41.95|44.71|41.83|0
1648148520000|2022-03-24 19:02:00|44.42|41.54|44.31|41.43|44.42|41.54|44.31|41.43|0
1648148530000|2022-03-24 19:02:10|44.25|41.37|44.25|41.37|44.42|41.54|44.25|41.37|0
1648148540000|2022-03-24 19:02:20|44.36|41.48|44.42|41.54|44.42|41.54|44.36|41.48|0
1648148550000|2022-03-24 19:02:30|44.36|41.48|44.33|41.45|44.42|41.54|44.33|41.45|0
1648148560000|2022-03-24 19:02:40|44.36|41.48|44.48|41.6|44.48|41.6|44.31|41.43|0
1648148570000|2022-03-24 19:02:50|44.65|41.77|44.68|41.8|44.71|41.83|44.65|41.77|0
1648148580000|2022-03-24 19:03:00|44.6|41.72|44.65|41.77|44.77|41.89|44.6|41.72|0
1648148590000|2022-03-24 19:03:10|44.71|41.83|44.65|41.77|44.71|41.83|44.65|41.77|0
1648148600000|2022-03-24 19:03:20|44.6|41.72|44.6|41.72|44.6|41.72|44.6|41.72|0
1648148610000|2022-03-24 19:03:30|44.65|41.77|44.83|41.95|44.83|41.95|44.6|41.72|0
1648148620000|2022-03-24 19:03:40|44.94|42.06|44.83|41.95|44.94|42.06|44.83|41.95|0
1648148630000|2022-03-24 19:03:50|44.77|41.89|44.89|42.01|44.89|42.01|44.77|41.89|0
1648148640000|2022-03-24 19:04:00|44.83|41.95|44.89|42.01|44.89|42.01|44.83|41.95|0
1648148650000|2022-03-24 19:04:10|44.83|41.95|44.77|41.89|44.83|41.95|44.77|41.89|0
1648148660000|2022-03-24 19:04:20|44.8|41.92|44.77|41.89|44.83|41.95|44.77|41.89|0
1648148670000|2022-03-24 19:04:30|44.83|41.95|44.71|41.83|44.83|41.95|44.71|41.83|0
1648148680000|2022-03-24 19:04:40|44.65|41.77|44.71|41.83|44.77|41.89|44.65|41.77|0
1648148690000|2022-03-24 19:04:50|44.77|41.89|44.83|41.95|44.89|42.01|44.77|41.89|0
1648148700000|2022-03-24 19:05:00|44.71|41.83|44.89|42.01|44.94|42.06|44.71|41.83|0
1648148710000|2022-03-24 19:05:10|44.83|41.95|44.89|42.01|44.89|42.01|44.83|41.95|0
1648148720000|2022-03-24 19:05:20|44.83|41.95|44.83|41.95|44.89|42.01|44.83|41.95|0
1648148730000|2022-03-24 19:05:30|44.71|41.83|44.83|41.95|44.86|41.98|44.71|41.83|0
1648148740000|2022-03-24 19:05:40|44.89|42.01|44.89|42.01|44.94|42.06|44.89|42.01|0
1648148750000|2022-03-24 19:05:50|44.94|42.06|44.94|42.06|44.94|42.06|44.94|42.06|0
1648148760000|2022-03-24 19:06:00|44.89|42.01|44.83|41.95|44.89|42.01|44.83|41.95|0
1648148770000|2022-03-24 19:06:10|44.89|42.01|44.94|42.06|44.94|42.06|44.89|42.01|0
1648148780000|2022-03-24 19:06:20|45.12|42.24|45.15|42.27|45.18|42.3|45.12|42.24|0
1648148790000|2022-03-24 19:06:30|45.18|42.3|45.29|42.41|45.35|42.47|45.18|42.3|0
1648148800000|2022-03-24 19:06:40|45.35|42.47|45.41|42.53|45.41|42.53|45.29|42.41|0
1648148810000|2022-03-24 19:06:50|45.35|42.47|45.53|42.65|45.53|42.65|45.35|42.47|0
1648148820000|2022-03-24 19:07:00|45.59|42.71|45.65|42.77|45.65|42.77|45.59|42.71|0
1648148830000|2022-03-24 19:07:10|45.53|42.65|45.47|42.59|45.53|42.65|45.47|42.59|0
1648148840000|2022-03-24 19:07:20|45.59|42.71|45.65|42.77|45.65|42.77|45.59|42.71|0
1648148850000|2022-03-24 19:07:30|45.88|43|45.77|42.89|45.88|43|45.77|42.89|0
1648148860000|2022-03-24 19:07:40|45.65|42.77|45.77|42.89|45.79|42.91|45.65|42.77|0
1648148870000|2022-03-24 19:07:50|45.82|42.94|45.88|43|45.88|43|45.77|42.89|0
1648148880000|2022-03-24 19:08:00|45.82|42.94|45.76|42.88|45.82|42.94|45.76|42.88|0
1648148890000|2022-03-24 19:08:10|45.88|43|45.94|43.06|45.94|43.06|45.82|42.94|0
1648148900000|2022-03-24 19:08:20|46|43.12|46.06|43.18|46.06|43.18|45.97|43.09|0
1648148910000|2022-03-24 19:08:30|46.12|43.24|46.06|43.18|46.12|43.24|46|43.12|0
1648148920000|2022-03-24 19:08:40|46.12|43.24|46.06|43.18|46.12|43.24|46.06|43.18|0
1648148930000|2022-03-24 19:08:50|46.12|43.24|46.12|43.24|46.12|43.24|46.06|43.18|0
1648148940000|2022-03-24 19:09:00|46.18|43.3|46.3|43.42|46.3|43.42|46.18|43.3|0
1648148950000|2022-03-24 19:09:10|46.24|43.36|46.24|43.36|46.24|43.36|46.24|43.36|0
1648148960000|2022-03-24 19:09:20|46.21|43.33|46.36|43.48|46.36|43.48|46.18|43.3|0
1648148970000|2022-03-24 19:09:30|46.42|43.54|46.6|43.72|46.6|43.72|46.42|43.54|0
1648148980000|2022-03-24 19:09:40|46.66|43.78|46.57|43.69|46.66|43.78|46.54|43.66|0
1648148990000|2022-03-24 19:09:50|46.42|43.54|46.42|43.54|46.42|43.54|46.36|43.48|0
1648149000000|2022-03-24 19:10:00|46.3|43.42|46.24|43.36|46.36|43.48|46.24|43.36|0
1648149010000|2022-03-24 19:10:10|46.3|43.42|46.36|43.48|46.36|43.48|46.3|43.42|0
1648149020000|2022-03-24 19:10:20|46.3|43.42|46.54|43.66|46.54|43.66|46.3|43.42|0
1648149030000|2022-03-24 19:10:30|46.6|43.72|46.42|43.54|46.6|43.72|46.42|43.54|0
1648149040000|2022-03-24 19:10:40|46.48|43.6|46.42|43.54|46.48|43.6|46.36|43.48|0
1648149050000|2022-03-24 19:10:50|46.48|43.6|46.42|43.54|46.48|43.6|46.42|43.54|0
1648149060000|2022-03-24 19:11:00|46.45|43.57|46.48|43.6|46.48|43.6|46.42|43.54|0
1648149070000|2022-03-24 19:11:10|46.42|43.54|46.36|43.48|46.42|43.54|46.36|43.48|0
1648149080000|2022-03-24 19:11:20|46.54|43.66|46.51|43.63|46.54|43.66|46.48|43.6|0
1648149090000|2022-03-24 19:11:30|46.54|43.66|46.54|43.66|46.54|43.66|46.54|43.66|0
1648149100000|2022-03-24 19:11:40|46.51|43.63|46.42|43.54|46.54|43.66|46.42|43.54|0
1648149110000|2022-03-24 19:11:50|46.36|43.48|46.36|43.48|46.42|43.54|46.3|43.42|0
1648149120000|2022-03-24 19:12:00|46.3|43.42|46.36|43.48|46.36|43.48|46.27|43.39|0
1648149130000|2022-03-24 19:12:10|46.42|43.54|46.42|43.54|46.48|43.6|46.42|43.54|0
1648149140000|2022-03-24 19:12:20|46.36|43.48|46.42|43.54|46.42|43.54|46.36|43.48|0
1648149150000|2022-03-24 19:12:30|46.48|43.6|46.54|43.66|46.54|43.66|46.48|43.6|0
1648149160000|2022-03-24 19:12:40|46.48|43.6|46.6|43.72|46.6|43.72|46.42|43.54|0
1648149170000|2022-03-24 19:12:50|46.66|43.78|46.66|43.78|46.66|43.78|46.6|43.72|0
1648149180000|2022-03-24 19:13:00|46.6|43.72|46.48|43.6|46.6|43.72|46.48|43.6|0
1648149190000|2022-03-24 19:13:10|46.54|43.66|46.6|43.72|46.6|43.72|46.54|43.66|0
1648149200000|2022-03-24 19:13:20|46.54|43.66|46.54|43.66|46.6|43.72|46.54|43.66|0
1648149210000|2022-03-24 19:13:30|46.51|43.63|46.48|43.6|46.51|43.63|46.48|43.6|0
1648149230000|2022-03-24 19:13:50|46.54|43.66|46.54|43.66|46.54|43.66|46.48|43.6|0
1648149240000|2022-03-24 19:14:00|46.48|43.6|46.54|43.66|46.54|43.66|46.48|43.6|0
1648149250000|2022-03-24 19:14:10|46.48|43.6|46.48|43.6|46.48|43.6|46.48|43.6|0
1648149260000|2022-03-24 19:14:20|46.42|43.54|46.42|43.54|46.42|43.54|46.42|43.54|0
1648149270000|2022-03-24 19:14:30|46.54|43.66|46.6|43.72|46.6|43.72|46.54|43.66|0
1648149280000|2022-03-24 19:14:40|46.48|43.6|46.54|43.66|46.54|43.66|46.48|43.6|0
1648149290000|2022-03-24 19:14:50|46.6|43.72|46.66|43.78|46.66|43.78|46.6|43.72|0
1648149300000|2022-03-24 19:15:00|46.6|43.72|46.6|43.72|46.6|43.72|46.6|43.72|0
1648149310000|2022-03-24 19:15:10|46.48|43.6|46.42|43.54|46.48|43.6|46.42|43.54|0
1648149320000|2022-03-24 19:15:20|46.36|43.48|46.3|43.42|46.36|43.48|46.3|43.42|0
1648149330000|2022-03-24 19:15:30|46.36|43.48|46.42|43.54|46.42|43.54|46.36|43.48|0
1648149340000|2022-03-24 19:15:40|46.36|43.48|46.36|43.48|46.36|43.48|46.3|43.42|0
1648149350000|2022-03-24 19:15:50|46.42|43.54|46.48|43.6|46.48|43.6|46.42|43.54|0
1648149360000|2022-03-24 19:16:00|46.42|43.54|46.42|43.54|46.42|43.54|46.42|43.54|0
1648149370000|2022-03-24 19:16:10|46.44|43.56|46.42|43.54|46.44|43.56|46.42|43.54|0
1648149380000|2022-03-24 19:16:20|46.48|43.6|46.48|43.6|46.48|43.6|46.42|43.54|0
1648149390000|2022-03-24 19:16:30|46.42|43.54|46.48|43.6|46.48|43.6|46.42|43.54|0
1648149400000|2022-03-24 19:16:40|46.54|43.66|46.6|43.72|46.66|43.78|46.54|43.66|0
1648149410000|2022-03-24 19:16:50|46.66|43.78|46.78|43.9|46.78|43.9|46.66|43.78|0
1648149420000|2022-03-24 19:17:00|46.9|44.02|46.96|44.08|47.08|44.2|46.9|44.02|0
1648149430000|2022-03-24 19:17:10|46.78|43.9|46.65|43.77|46.78|43.9|46.65|43.77|0
1648149440000|2022-03-24 19:17:20|46.77|43.89|46.77|43.89|46.84|43.96|46.71|43.83|0
1648149450000|2022-03-24 19:17:30|46.84|43.96|46.62|43.74|46.9|44.02|46.62|43.74|0
1648149460000|2022-03-24 19:17:40|46.59|43.71|46.71|43.83|46.71|43.83|46.59|43.71|0
1648149470000|2022-03-24 19:17:50|46.77|43.89|46.65|43.77|46.77|43.89|46.65|43.77|0
1648149480000|2022-03-24 19:18:00|46.59|43.71|46.53|43.65|46.59|43.71|46.53|43.65|0
1648149490000|2022-03-24 19:18:10|46.62|43.74|46.59|43.71|46.65|43.77|46.59|43.71|0
1648149500000|2022-03-24 19:18:20|46.53|43.65|46.59|43.71|46.59|43.71|46.53|43.65|0
1648149510000|2022-03-24 19:18:30|46.47|43.59|46.65|43.77|46.65|43.77|46.47|43.59|0
1648149520000|2022-03-24 19:18:40|46.71|43.83|46.77|43.89|46.77|43.89|46.71|43.83|0
1648149530000|2022-03-24 19:18:50|46.83|43.95|46.77|43.89|46.83|43.95|46.77|43.89|0
1648149540000|2022-03-24 19:19:00|46.83|43.95|46.89|44.01|46.89|44.01|46.83|43.95|0
1648149550000|2022-03-24 19:19:10|46.83|43.95|46.83|43.95|46.89|44.01|46.83|43.95|0
1648149560000|2022-03-24 19:19:20|46.8|43.92|46.77|43.89|46.89|44.01|46.77|43.89|0
1648149570000|2022-03-24 19:19:30|46.83|43.95|46.83|43.95|46.83|43.95|46.83|43.95|0
1648149580000|2022-03-24 19:19:40|46.89|44.01|47.01|44.13|47.01|44.13|46.89|44.01|0
1648149590000|2022-03-24 19:19:50|47.08|44.2|47.14|44.26|47.14|44.26|47.08|44.2|0
1648149600000|2022-03-24 19:20:00|47.26|44.38|47.2|44.32|47.26|44.38|47.14|44.26|0
1648149620000|2022-03-24 19:20:20|47.26|44.38|47.32|44.44|47.38|44.5|47.26|44.38|0
1648149630000|2022-03-24 19:20:30|47.26|44.38|47.38|44.5|47.38|44.5|47.26|44.38|0
1648149640000|2022-03-24 19:20:40|47.56|44.68|47.74|44.86|47.8|44.92|47.56|44.68|0
1648149650000|2022-03-24 19:20:50|47.8|44.92|47.87|44.99|47.87|44.99|47.8|44.92|0
1648149660000|2022-03-24 19:21:00|47.99|45.11|47.99|45.11|47.99|45.11|47.99|45.11|0
1648149670000|2022-03-24 19:21:10|47.87|44.99|47.8|44.92|47.87|44.99|47.8|44.92|0
1648149680000|2022-03-24 19:21:20|47.87|44.99|47.87|44.99|47.87|44.99|47.87|44.99|0
1648149690000|2022-03-24 19:21:30|47.8|44.92|47.87|44.99|47.87|44.99|47.8|44.92|0
1648149700000|2022-03-24 19:21:40|47.8|44.92|47.74|44.86|47.8|44.92|47.74|44.86|0
1648149710000|2022-03-24 19:21:50|47.8|44.92|47.8|44.92|47.87|44.99|47.8|44.92|0
1648149720000|2022-03-24 19:22:00|47.74|44.86|47.86|44.98|47.86|44.98|47.74|44.86|0
1648149730000|2022-03-24 19:22:10|47.8|44.92|47.74|44.86|47.86|44.98|47.74|44.86|0
1648149740000|2022-03-24 19:22:20|47.8|44.92|47.89|45.01|47.89|45.01|47.8|44.92|0
1648149750000|2022-03-24 19:22:30|47.99|45.11|47.93|45.05|47.99|45.11|47.93|45.05|0
1648149760000|2022-03-24 19:22:40|47.99|45.11|47.99|45.11|47.99|45.11|47.99|45.11|0
1648149770000|2022-03-24 19:22:50|47.93|45.05|47.86|44.98|47.93|45.05|47.8|44.92|0
1648149780000|2022-03-24 19:23:00|47.8|44.92|47.93|45.05|47.93|45.05|47.8|44.92|0
1648149790000|2022-03-24 19:23:10|47.99|45.11|47.99|45.11|48.05|45.17|47.99|45.11|0
1648149800000|2022-03-24 19:23:20|48.05|45.17|48.05|45.17|48.11|45.23|48.05|45.17|0
1648149810000|2022-03-24 19:23:30|48.11|45.23|47.99|45.11|48.11|45.23|47.99|45.11|0
1648149820000|2022-03-24 19:23:40|48.05|45.17|47.93|45.05|48.05|45.17|47.93|45.05|0
1648149830000|2022-03-24 19:23:50|47.99|45.11|47.99|45.11|47.99|45.11|47.99|45.11|0
1648149840000|2022-03-24 19:24:00|48.05|45.17|48.11|45.23|48.11|45.23|48.05|45.17|0
1648149850000|2022-03-24 19:24:10|48.05|45.17|47.99|45.11|48.05|45.17|47.93|45.05|0
1648149860000|2022-03-24 19:24:20|48.05|45.17|47.99|45.11|48.05|45.17|47.99|45.11|0
1648149870000|2022-03-24 19:24:30|48.05|45.17|48.11|45.23|48.11|45.23|48.05|45.17|0
1648149890000|2022-03-24 19:24:50|48.17|45.29|48.17|45.29|48.23|45.35|48.17|45.29|0
1648149900000|2022-03-24 19:25:00|48.42|45.54|48.6|45.72|48.6|45.72|48.42|45.54|0
1648149910000|2022-03-24 19:25:10|48.54|45.66|48.54|45.66|48.54|45.66|48.54|45.66|0
1648149920000|2022-03-24 19:25:20|48.6|45.72|48.57|45.69|48.66|45.78|48.57|45.69|0
1648149930000|2022-03-24 19:25:30|48.54|45.66|48.54|45.66|48.54|45.66|48.48|45.6|0
1648149940000|2022-03-24 19:25:40|48.6|45.72|48.6|45.72|48.6|45.72|48.6|45.72|0
1648149950000|2022-03-24 19:25:50|48.57|45.69|48.66|45.78|48.66|45.78|48.54|45.66|0
1648149960000|2022-03-24 19:26:00|48.6|45.72|48.6|45.72|48.66|45.78|48.6|45.72|0
1648149970000|2022-03-24 19:26:10|48.66|45.78|48.73|45.85|48.73|45.85|48.66|45.78|0
1648149980000|2022-03-24 19:26:20|48.79|45.91|48.85|45.97|48.85|45.97|48.73|45.85|0
1648149990000|2022-03-24 19:26:30|48.66|45.78|48.73|45.85|48.73|45.85|48.66|45.78|0
1648150000000|2022-03-24 19:26:40|48.85|45.97|48.91|46.03|48.91|46.03|48.85|45.97|0
1648150020000|2022-03-24 19:27:00|48.73|45.85|48.91|46.03|48.91|46.03|48.73|45.85|0
1648150030000|2022-03-24 19:27:10|48.97|46.09|49.04|46.16|49.04|46.16|48.97|46.09|0
1648150040000|2022-03-24 19:27:20|48.97|46.09|49.04|46.16|49.04|46.16|48.97|46.09|0
1648150050000|2022-03-24 19:27:30|49.1|46.22|49.1|46.22|49.1|46.22|49.1|46.22|0
1648150060000|2022-03-24 19:27:40|48.97|46.09|49.04|46.16|49.04|46.16|48.97|46.09|0
1648150070000|2022-03-24 19:27:50|48.97|46.09|48.91|46.03|48.97|46.09|48.85|45.97|0
1648150080000|2022-03-24 19:28:00|48.97|46.09|49.1|46.22|49.1|46.22|48.97|46.09|0
1648150090000|2022-03-24 19:28:10|49.04|46.16|48.85|45.97|49.04|46.16|48.85|45.97|0
1648150100000|2022-03-24 19:28:20|48.79|45.91|48.6|45.72|48.79|45.91|48.6|45.72|0
1648150110000|2022-03-24 19:28:30|48.66|45.78|48.54|45.66|48.66|45.78|48.54|45.66|0
1648150120000|2022-03-24 19:28:40|48.48|45.6|48.48|45.6|48.48|45.6|48.42|45.54|0
1648150130000|2022-03-24 19:28:50|48.54|45.66|48.54|45.66|48.54|45.66|48.54|45.66|0
1648150140000|2022-03-24 19:29:00|48.66|45.78|48.72|45.84|48.79|45.91|48.66|45.78|0
1648150150000|2022-03-24 19:29:10|48.79|45.91|48.72|45.84|48.85|45.97|48.72|45.84|0
1648150160000|2022-03-24 19:29:20|48.79|45.91|48.72|45.84|48.79|45.91|48.66|45.78|0
1648150170000|2022-03-24 19:29:30|48.66|45.78|48.6|45.72|48.66|45.78|48.6|45.72|0
1648150180000|2022-03-24 19:29:40|48.66|45.78|48.72|45.84|48.79|45.91|48.66|45.78|0
1648150190000|2022-03-24 19:29:50|48.6|45.72|48.6|45.72|48.6|45.72|48.54|45.66|0
1648150200000|2022-03-24 19:30:00|48.72|45.84|48.91|46.03|48.97|46.09|48.72|45.84|0
1648150210000|2022-03-24 19:30:10|48.97|46.09|48.66|45.78|48.97|46.09|48.66|45.78|0
1648150220000|2022-03-24 19:30:20|48.79|45.91|48.72|45.84|48.79|45.91|48.72|45.84|0
1648150240000|2022-03-24 19:30:40|48.69|45.81|48.6|45.72|48.69|45.81|48.54|45.66|0
1648150250000|2022-03-24 19:30:50|48.72|45.84|48.66|45.78|48.72|45.84|48.66|45.78|0
1648150260000|2022-03-24 19:31:00|48.72|45.84|48.72|45.84|48.72|45.84|48.66|45.78|0
1648150270000|2022-03-24 19:31:10|48.79|45.91|48.72|45.84|48.79|45.91|48.72|45.84|0
1648150280000|2022-03-24 19:31:20|48.66|45.78|48.66|45.78|48.66|45.78|48.63|45.75|0
1648150290000|2022-03-24 19:31:30|48.6|45.72|48.6|45.72|48.66|45.78|48.6|45.72|0
1648150300000|2022-03-24 19:31:40|48.54|45.66|48.57|45.69|48.6|45.72|48.54|45.66|0
1648150310000|2022-03-24 19:31:50|48.48|45.6|48.35|45.47|48.48|45.6|48.35|45.47|0
1648150320000|2022-03-24 19:32:00|48.29|45.41|48.23|45.35|48.29|45.41|48.23|45.35|0
1648150330000|2022-03-24 19:32:10|48.29|45.41|48.11|45.23|48.29|45.41|48.11|45.23|0
1648150340000|2022-03-24 19:32:20|48.17|45.29|48.04|45.16|48.17|45.29|48.04|45.16|0
1648150350000|2022-03-24 19:32:30|48.11|45.23|48.04|45.16|48.11|45.23|48.04|45.16|0
1648150360000|2022-03-24 19:32:40|47.98|45.1|47.92|45.04|47.98|45.1|47.92|45.04|0
1648150370000|2022-03-24 19:32:50|47.86|44.98|47.86|44.98|47.86|44.98|47.86|44.98|0
1648150380000|2022-03-24 19:33:00|47.92|45.04|47.98|45.1|47.98|45.1|47.86|44.98|0
1648150390000|2022-03-24 19:33:10|47.92|45.04|47.86|44.98|47.92|45.04|47.86|44.98|0
1648150400000|2022-03-24 19:33:20|47.8|44.92|47.74|44.86|47.8|44.92|47.74|44.86|0
1648150410000|2022-03-24 19:33:30|47.8|44.92|47.8|44.92|47.8|44.92|47.8|44.92|0
1648150420000|2022-03-24 19:33:40|47.68|44.8|47.68|44.8|47.68|44.8|47.62|44.74|0
1648150430000|2022-03-24 19:33:50|47.71|44.83|47.74|44.86|47.74|44.86|47.68|44.8|0
1648150440000|2022-03-24 19:34:00|47.92|45.04|47.62|44.74|47.92|45.04|47.62|44.74|0
1648150450000|2022-03-24 19:34:10|47.55|44.67|47.68|44.8|47.68|44.8|47.55|44.67|0
1648150460000|2022-03-24 19:34:20|47.62|44.74|47.8|44.92|47.8|44.92|47.62|44.74|0
1648150470000|2022-03-24 19:34:30|47.74|44.86|47.98|45.1|47.98|45.1|47.74|44.86|0
1648150480000|2022-03-24 19:34:40|48.04|45.16|48.04|45.16|48.04|45.16|47.98|45.1|0
1648150490000|2022-03-24 19:34:50|47.98|45.1|47.98|45.1|47.98|45.1|47.92|45.04|0
1648150500000|2022-03-24 19:35:00|48.04|45.16|48.04|45.16|48.1|45.22|48.04|45.16|0
1648150510000|2022-03-24 19:35:10|48.1|45.22|48.04|45.16|48.1|45.22|48.04|45.16|0
1648150520000|2022-03-24 19:35:20|48.1|45.22|47.98|45.1|48.1|45.22|47.98|45.1|0
1648150530000|2022-03-24 19:35:30|47.92|45.04|47.92|45.04|47.92|45.04|47.86|44.98|0
1648150540000|2022-03-24 19:35:40|47.98|45.1|47.98|45.1|48.04|45.16|47.98|45.1|0
1648150550000|2022-03-24 19:35:50|48.04|45.16|48.17|45.29|48.17|45.29|48.04|45.16|0
1648150560000|2022-03-24 19:36:00|48.1|45.22|48.04|45.16|48.1|45.22|47.98|45.1|0
1648150570000|2022-03-24 19:36:10|47.98|45.1|47.92|45.04|47.98|45.1|47.92|45.04|0
1648150580000|2022-03-24 19:36:20|47.86|44.98|47.98|45.1|48.23|45.35|47.86|44.98|0
1648150590000|2022-03-24 19:36:30|47.86|44.98|47.8|44.92|47.86|44.98|47.8|44.92|0
1648150610000|2022-03-24 19:36:50|47.83|44.95|47.68|44.8|47.86|44.98|47.68|44.8|0
1648150620000|2022-03-24 19:37:00|47.74|44.86|47.74|44.86|47.74|44.86|47.68|44.8|0
1648150630000|2022-03-24 19:37:10|47.68|44.8|47.74|44.86|47.74|44.86|47.68|44.8|0
1648150640000|2022-03-24 19:37:20|47.68|44.8|47.68|44.8|47.74|44.86|47.68|44.8|0
1648150650000|2022-03-24 19:37:30|47.61|44.73|47.55|44.67|47.61|44.73|47.55|44.67|0
1648150660000|2022-03-24 19:37:40|47.49|44.61|47.49|44.61|47.49|44.61|47.43|44.55|0
1648150670000|2022-03-24 19:37:50|47.55|44.67|47.67|44.79|47.67|44.79|47.55|44.67|0
1648150680000|2022-03-24 19:38:00|47.74|44.86|47.67|44.79|47.74|44.86|47.67|44.79|0
1648150690000|2022-03-24 19:38:10|47.61|44.73|47.8|44.92|47.8|44.92|47.61|44.73|0
1648150700000|2022-03-24 19:38:20|47.74|44.86|47.67|44.79|47.74|44.86|47.67|44.79|0
1648150710000|2022-03-24 19:38:30|47.61|44.73|47.43|44.55|47.61|44.73|47.43|44.55|0
1648150720000|2022-03-24 19:38:40|47.49|44.61|47.49|44.61|47.49|44.61|47.43|44.55|0
1648150730000|2022-03-24 19:38:50|47.55|44.67|47.49|44.61|47.55|44.67|47.43|44.55|0
1648150740000|2022-03-24 19:39:00|47.43|44.55|47.37|44.49|47.43|44.55|47.37|44.49|0
1648150750000|2022-03-24 19:39:10|47.31|44.43|47.37|44.49|47.37|44.49|47.31|44.43|0
1648150760000|2022-03-24 19:39:20|47.31|44.43|47.37|44.49|47.37|44.49|47.31|44.43|0
1648150770000|2022-03-24 19:39:30|47.43|44.55|47.43|44.55|47.43|44.55|47.37|44.49|0
1648150780000|2022-03-24 19:39:40|47.37|44.49|47.31|44.43|47.37|44.49|47.31|44.43|0
1648150790000|2022-03-24 19:39:50|47.49|44.61|47.49|44.61|47.49|44.61|47.49|44.61|0
1648150800000|2022-03-24 19:40:00|47.43|44.55|47.43|44.55|47.49|44.61|47.43|44.55|0
1648150810000|2022-03-24 19:40:10|47.49|44.61|47.55|44.67|47.55|44.67|47.49|44.61|0
1648150820000|2022-03-24 19:40:20|47.61|44.73|47.67|44.79|47.73|44.85|47.61|44.73|0
1648150830000|2022-03-24 19:40:30|47.73|44.85|47.86|44.98|47.86|44.98|47.73|44.85|0
1648150840000|2022-03-24 19:40:40|47.8|44.92|47.8|44.92|47.86|44.98|47.8|44.92|0
1648150860000|2022-03-24 19:41:00|47.86|44.98|47.8|44.92|47.86|44.98|47.8|44.92|0
1648150870000|2022-03-24 19:41:10|47.73|44.85|47.67|44.79|47.73|44.85|47.67|44.79|0
1648150880000|2022-03-24 19:41:20|47.49|44.61|47.37|44.49|47.49|44.61|47.37|44.49|0
1648150890000|2022-03-24 19:41:30|47.43|44.55|47.49|44.61|47.49|44.61|47.43|44.55|0
1648150900000|2022-03-24 19:41:40|47.55|44.67|47.43|44.55|47.55|44.67|47.43|44.55|0
1648150910000|2022-03-24 19:41:50|47.37|44.49|47.37|44.49|47.37|44.49|47.37|44.49|0
1648150920000|2022-03-24 19:42:00|47.07|44.19|46.95|44.07|47.07|44.19|46.95|44.07|0
1648150930000|2022-03-24 19:42:10|46.76|43.88|46.82|43.94|46.82|43.94|46.76|43.88|0
1648150940000|2022-03-24 19:42:20|46.76|43.88|47.07|44.19|47.07|44.19|46.76|43.88|0
1648150950000|2022-03-24 19:42:30|47.13|44.25|47.19|44.31|47.25|44.37|47.13|44.25|0
1648150960000|2022-03-24 19:42:40|47.25|44.37|47.25|44.37|47.31|44.43|47.19|44.31|0
1648150970000|2022-03-24 19:42:50|47.31|44.43|47.25|44.37|47.31|44.43|47.25|44.37|0
1648150980000|2022-03-24 19:43:00|47.19|44.31|47.25|44.37|47.25|44.37|47.19|44.31|0
1648150990000|2022-03-24 19:43:10|47.19|44.31|47.07|44.19|47.19|44.31|47.07|44.19|0
1648151000000|2022-03-24 19:43:20|46.94|44.06|47|44.12|47|44.12|46.94|44.06|0
1648151010000|2022-03-24 19:43:30|46.94|44.06|47|44.12|47|44.12|46.94|44.06|0
1648151020000|2022-03-24 19:43:40|47.07|44.19|47|44.12|47.07|44.19|46.94|44.06|0
1648151030000|2022-03-24 19:43:50|46.94|44.06|47.07|44.19|47.07|44.19|46.94|44.06|0
1648151040000|2022-03-24 19:44:00|47.13|44.25|47.25|44.37|47.25|44.37|47.13|44.25|0
1648151050000|2022-03-24 19:44:10|47.31|44.43|47.49|44.61|47.49|44.61|47.31|44.43|0
1648151060000|2022-03-24 19:44:20|47.67|44.79|47.67|44.79|47.79|44.91|47.67|44.79|0
1648151070000|2022-03-24 19:44:30|47.73|44.85|47.73|44.85|47.86|44.98|47.67|44.79|0
1648151080000|2022-03-24 19:44:40|47.61|44.73|47.67|44.79|47.73|44.85|47.61|44.73|0
1648151090000|2022-03-24 19:44:50|47.86|44.98|47.86|44.98|47.86|44.98|47.79|44.91|0
1648151100000|2022-03-24 19:45:00|47.92|45.04|47.86|44.98|47.98|45.1|47.86|44.98|0
1648151110000|2022-03-24 19:45:10|47.79|44.91|47.73|44.85|47.92|45.04|47.73|44.85|0
1648151120000|2022-03-24 19:45:20|47.67|44.79|47.79|44.91|47.79|44.91|47.67|44.79|0
1648151130000|2022-03-24 19:45:30|47.92|45.04|47.98|45.1|47.98|45.1|47.92|45.04|0
1648151140000|2022-03-24 19:45:40|47.92|45.04|47.85|44.97|47.92|45.04|47.85|44.97|0
1648151150000|2022-03-24 19:45:50|47.98|45.1|48.1|45.22|48.1|45.22|47.98|45.1|0
1648151160000|2022-03-24 19:46:00|48.22|45.34|48.22|45.34|48.28|45.4|48.22|45.34|0
1648151170000|2022-03-24 19:46:10|48.16|45.28|48.04|45.16|48.16|45.28|48.04|45.16|0
1648151180000|2022-03-24 19:46:20|48.1|45.22|48.28|45.4|48.28|45.4|48.1|45.22|0
1648151190000|2022-03-24 19:46:30|48.35|45.47|48.22|45.34|48.35|45.47|48.22|45.34|0
1648151200000|2022-03-24 19:46:40|48.16|45.28|48.1|45.22|48.22|45.34|48.1|45.22|0
1648151210000|2022-03-24 19:46:50|48.16|45.28|48.22|45.34|48.25|45.37|48.16|45.28|0
1648151220000|2022-03-24 19:47:00|48.1|45.22|47.98|45.1|48.1|45.22|47.92|45.04|0
1648151230000|2022-03-24 19:47:10|47.92|45.04|48.16|45.28|48.16|45.28|47.92|45.04|0
1648151240000|2022-03-24 19:47:20|48.22|45.34|48.22|45.34|48.22|45.34|48.19|45.31|0
1648151250000|2022-03-24 19:47:30|48.28|45.4|48.04|45.16|48.28|45.4|48.04|45.16|0
1648151260000|2022-03-24 19:47:40|47.92|45.04|47.85|44.97|47.94|45.06|47.85|44.97|0
1648151270000|2022-03-24 19:47:50|48.04|45.16|48.04|45.16|48.04|45.16|48.04|45.16|0
1648151280000|2022-03-24 19:48:00|47.98|45.1|48.04|45.16|48.04|45.16|47.98|45.1|0
1648151290000|2022-03-24 19:48:10|47.91|45.03|47.91|45.03|47.91|45.03|47.85|44.97|0
1648151300000|2022-03-24 19:48:20|48.04|45.16|48.04|45.16|48.04|45.16|48.04|45.16|0
1648151310000|2022-03-24 19:48:30|47.98|45.1|48.04|45.16|48.04|45.16|47.98|45.1|0
1648151320000|2022-03-24 19:48:40|48.1|45.22|50.8|47.92|50.8|47.92|48.1|45.22|0
1648151330000|2022-03-24 19:48:50|49.48|46.6|49.3|46.42|49.48|46.6|49.3|46.42|0
1648151340000|2022-03-24 19:49:00|49.24|46.36|49.24|46.36|49.24|46.36|49.17|46.29|0
1648151350000|2022-03-24 19:49:10|49.3|46.42|49.3|46.42|49.36|46.48|49.3|46.42|0
1648151360000|2022-03-24 19:49:20|49.24|46.36|49.33|46.45|49.33|46.45|49.24|46.36|0
1648151370000|2022-03-24 19:49:30|49.24|46.36|49.36|46.48|49.36|46.48|49.24|46.36|0
1648151380000|2022-03-24 19:49:40|49.3|46.42|49.3|46.42|49.3|46.42|49.26|46.38|0
1648151390000|2022-03-24 19:49:50|49.23|46.35|49.55|46.67|49.55|46.67|49.23|46.35|0
1648151400000|2022-03-24 19:50:00|49.8|46.92|49.92|47.04|49.98|47.1|49.8|46.92|0
1648151410000|2022-03-24 19:50:10|50.11|47.23|50.23|47.35|50.23|47.35|49.92|47.04|0
1648151420000|2022-03-24 19:50:20|50.17|47.29|50.3|47.42|50.3|47.42|50.11|47.23|0
1648151430000|2022-03-24 19:50:30|50.05|47.17|50.17|47.29|50.17|47.29|50.05|47.17|0
1648151440000|2022-03-24 19:50:40|50.11|47.23|50.36|47.48|50.36|47.48|50.11|47.23|0
1648151450000|2022-03-24 19:50:50|50.3|47.42|50.17|47.29|50.3|47.42|50.17|47.29|0
1648151460000|2022-03-24 19:51:00|50.11|47.23|50.23|47.35|50.23|47.35|50.11|47.23|0
1648151470000|2022-03-24 19:51:10|50.17|47.29|50.26|47.38|50.26|47.38|50.17|47.29|0
1648151480000|2022-03-24 19:51:20|50.3|47.42|50.61|47.73|50.61|47.73|50.3|47.42|0
1648151490000|2022-03-24 19:51:30|50.68|47.8|50.74|47.86|50.74|47.86|50.68|47.8|0
1648151500000|2022-03-24 19:51:40|50.8|47.92|50.8|47.92|50.8|47.92|50.8|47.92|0
1648151510000|2022-03-24 19:51:50|50.74|47.86|50.8|47.92|50.8|47.92|50.68|47.8|0
1648151520000|2022-03-24 19:52:00|50.61|47.73|50.68|47.8|50.68|47.8|50.61|47.73|0
1648151530000|2022-03-24 19:52:10|50.74|47.86|50.8|47.92|50.8|47.92|50.74|47.86|0
1648151540000|2022-03-24 19:52:20|50.74|47.86|50.8|47.92|50.8|47.92|50.74|47.86|0
1648151550000|2022-03-24 19:52:30|50.87|47.99|50.93|48.05|50.93|48.05|50.87|47.99|0
1648151560000|2022-03-24 19:52:40|50.99|48.11|50.99|48.11|50.99|48.11|50.99|48.11|0
1648151570000|2022-03-24 19:52:50|51.06|48.18|50.93|48.05|51.06|48.18|50.93|48.05|0
1648151580000|2022-03-24 19:53:00|50.87|47.99|50.74|47.86|50.87|47.99|50.68|47.8|0
1648151590000|2022-03-24 19:53:10|51.06|48.18|51.12|48.24|51.12|48.24|50.99|48.11|0
1648151600000|2022-03-24 19:53:20|50.8|47.92|50.87|47.99|50.87|47.99|50.8|47.92|0
1648151610000|2022-03-24 19:53:30|50.8|47.92|50.74|47.86|50.8|47.92|50.74|47.86|0
1648151620000|2022-03-24 19:53:40|50.8|47.92|50.87|47.99|50.87|47.99|50.8|47.92|0
1648151630000|2022-03-24 19:53:50|50.93|48.05|50.93|48.05|50.93|48.05|50.93|48.05|0
1648151640000|2022-03-24 19:54:00|51.06|48.18|50.74|47.86|51.06|48.18|50.74|47.86|0
1648151650000|2022-03-24 19:54:10|50.68|47.8|50.87|47.99|50.87|47.99|50.68|47.8|0
1648151660000|2022-03-24 19:54:20|50.74|47.86|50.68|47.8|50.74|47.86|50.68|47.8|0
1648151670000|2022-03-24 19:54:30|50.36|47.48|50.55|47.67|50.55|47.67|50.3|47.42|0
1648151680000|2022-03-24 19:54:40|50.93|48.05|50.61|47.73|50.93|48.05|50.61|47.73|0
1648151690000|2022-03-24 19:54:50|50.49|47.61|50.48|47.6|50.55|47.67|50.42|47.54|0
1648151700000|2022-03-24 19:55:00|50.55|47.67|50.23|47.35|50.55|47.67|50.04|47.16|0
1648151710000|2022-03-24 19:55:10|50.48|47.6|50.17|47.29|50.48|47.6|50.17|47.29|0
1648151720000|2022-03-24 19:55:20|50.36|47.48|50.23|47.35|50.36|47.48|50.23|47.35|0
1648151730000|2022-03-24 19:55:30|50.3|47.42|50.3|47.42|50.36|47.48|50.23|47.35|0
1648151740000|2022-03-24 19:55:40|50.36|47.48|50.3|47.42|50.42|47.54|50.3|47.42|0
1648151750000|2022-03-24 19:55:50|50.36|47.48|50.48|47.6|50.48|47.6|50.36|47.48|0
1648151760000|2022-03-24 19:56:00|50.55|47.67|50.36|47.48|50.55|47.67|50.3|47.42|0
1648151770000|2022-03-24 19:56:10|50.48|47.6|50.48|47.6|50.61|47.73|50.48|47.6|0
1648151780000|2022-03-24 19:56:20|50.61|47.73|50.67|47.79|50.67|47.79|50.61|47.73|0
1648151790000|2022-03-24 19:56:30|50.74|47.86|50.67|47.79|50.74|47.86|50.67|47.79|0
1648151800000|2022-03-24 19:56:40|50.7|47.82|50.8|47.92|50.8|47.92|50.67|47.79|0
1648151810000|2022-03-24 19:56:50|50.86|47.98|50.86|47.98|50.86|47.98|50.86|47.98|0
1648151820000|2022-03-24 19:57:00|50.93|48.05|50.8|47.92|50.99|48.11|50.8|47.92|0
1648151830000|2022-03-24 19:57:10|50.93|48.05|50.93|48.05|50.99|48.11|50.93|48.05|0
1648151840000|2022-03-24 19:57:20|50.99|48.11|50.93|48.05|50.99|48.11|50.86|47.98|0
1648151850000|2022-03-24 19:57:30|50.99|48.11|50.99|48.11|51.06|48.18|50.99|48.11|0
1648151860000|2022-03-24 19:57:40|51.05|48.17|50.99|48.11|51.05|48.17|50.99|48.11|0
1648151870000|2022-03-24 19:57:50|51.05|48.17|51.05|48.17|51.05|48.17|50.93|48.05|0
1648151880000|2022-03-24 19:58:00|50.99|48.11|51.05|48.17|51.05|48.17|50.99|48.11|0
1648151890000|2022-03-24 19:58:10|51.12|48.24|50.99|48.11|51.12|48.24|50.99|48.11|0
1648151900000|2022-03-24 19:58:20|51.05|48.17|50.99|48.11|51.05|48.17|50.99|48.11|0
1648151910000|2022-03-24 19:58:30|51.05|48.17|51.12|48.24|51.12|48.24|50.99|48.11|0
1648151920000|2022-03-24 19:58:40|51.18|48.3|51.18|48.3|51.25|48.37|51.18|48.3|0
1648151940000|2022-03-24 19:59:00|51.25|48.37|51.18|48.3|51.31|48.43|51.18|48.3|0
1648151950000|2022-03-24 19:59:10|51.37|48.49|51.44|48.56|51.44|48.56|51.37|48.49|0
1648151960000|2022-03-24 19:59:20|51.5|48.62|51.25|48.37|51.5|48.62|51.25|48.37|0
1648151970000|2022-03-24 19:59:30|51.31|48.43|51.5|48.62|51.5|48.62|51.31|48.43|0
1648151980000|2022-03-24 19:59:40|51.57|48.69|51.89|49.01|51.89|49.01|51.57|48.69|0
1648151990000|2022-03-24 19:59:50|51.95|49.07|51.69|48.81|51.95|49.07|51.69|48.81|0
1648152000000|2022-03-24 20:00:00|52.02|49.14|51.95|49.07|52.02|49.14|51.95|49.07|0
1648152010000|2022-03-24 20:00:10|51.69|48.81|51.89|49.01|51.89|49.01|51.69|48.81|0
1648152020000|2022-03-24 20:00:20|51.95|49.07|52.02|49.14|52.02|49.14|51.95|49.07|0
1648152050000|2022-03-24 20:00:50|51.95|49.07|52.02|49.14|52.02|49.14|51.95|49.07|0
1648152060000|2022-03-24 20:01:00|51.98|49.1|51.95|49.07|51.98|49.1|51.95|49.07|0
1648152090000|2022-03-24 20:01:30|51.82|48.94|52.02|49.14|52.02|49.14|51.82|48.94|0
1648152100000|2022-03-24 20:01:40|52.08|49.2|52.08|49.2|52.08|49.2|52.08|49.2|0
1648152110000|2022-03-24 20:01:50|52.02|49.14|52.02|49.14|52.08|49.2|52.02|49.14|0
1648152120000|2022-03-24 20:02:00|52.21|49.33|52.27|49.39|52.27|49.39|52.21|49.33|0
1648152130000|2022-03-24 20:02:10|52.34|49.46|52.34|49.46|52.34|49.46|52.34|49.46|0
1648152140000|2022-03-24 20:02:20|52.4|49.52|52.4|49.52|52.4|49.52|52.34|49.46|0
1648152150000|2022-03-24 20:02:30|52.34|49.46|52.21|49.33|52.34|49.46|52.21|49.33|0
1648152170000|2022-03-24 20:02:50|52.08|49.2|52.08|49.2|52.08|49.2|52.08|49.2|0
1648152180000|2022-03-24 20:03:00|52.14|49.26|52.02|49.14|52.14|49.26|52.02|49.14|0
1648152190000|2022-03-24 20:03:10|52.08|49.2|52.14|49.26|52.14|49.26|52.08|49.2|0
1648152210000|2022-03-24 20:03:30|52.08|49.2|51.95|49.07|52.08|49.2|51.95|49.07|0
1648152220000|2022-03-24 20:03:40|52.02|49.14|52.02|49.14|52.02|49.14|52.02|49.14|0
1648152230000|2022-03-24 20:03:50|52.08|49.2|52.08|49.2|52.08|49.2|52.08|49.2|0
1648152240000|2022-03-24 20:04:00|52.01|49.13|52.01|49.13|52.01|49.13|52.01|49.13|0
1648152250000|2022-03-24 20:04:10|51.89|49.01|51.89|49.01|51.89|49.01|51.89|49.01|0
1648152260000|2022-03-24 20:04:20|51.95|49.07|51.95|49.07|51.95|49.07|51.95|49.07|0
1648152270000|2022-03-24 20:04:30|52.01|49.13|52.01|49.13|52.01|49.13|52.01|49.13|0
1648152280000|2022-03-24 20:04:40|51.95|49.07|52.21|49.33|52.21|49.33|51.95|49.07|0
1648152290000|2022-03-24 20:04:50|52.14|49.26|52.14|49.26|52.14|49.26|52.14|49.26|0
1648152300000|2022-03-24 20:05:00|52.21|49.33|52.14|49.26|52.21|49.33|52.14|49.26|0
1648152330000|2022-03-24 20:05:30|52.27|49.39|52.27|49.39|52.27|49.39|52.27|49.39|0
1648152340000|2022-03-24 20:05:40|52.21|49.33|52.21|49.33|52.21|49.33|52.21|49.33|0
1648152360000|2022-03-24 20:06:00|52.08|49.2|52.08|49.2|52.08|49.2|52.08|49.2|0
1648152370000|2022-03-24 20:06:10|52.01|49.13|52.14|49.26|52.14|49.26|52.01|49.13|0
1648152380000|2022-03-24 20:06:20|52.11|49.23|52.08|49.2|52.14|49.26|52.08|49.2|0
1648152390000|2022-03-24 20:06:30|52.01|49.13|52.01|49.13|52.01|49.13|52.01|49.13|0
1648152410000|2022-03-24 20:06:50|52.08|49.2|52.08|49.2|52.08|49.2|52.08|49.2|0
1648152420000|2022-03-24 20:07:00|52.01|49.13|52.01|49.13|52.01|49.13|52.01|49.13|0
1648152460000|2022-03-24 20:07:40|51.95|49.07|51.95|49.07|51.95|49.07|51.95|49.07|0
1648152470000|2022-03-24 20:07:50|51.88|49|51.88|49|51.88|49|51.88|49|0
1648152510000|2022-03-24 20:08:30|51.95|49.07|51.88|49|51.95|49.07|51.88|49|0
1648152610000|2022-03-24 20:10:10|51.82|48.94|51.82|48.94|51.82|48.94|51.82|48.94|0
1648152620000|2022-03-24 20:10:20|51.75|48.87|51.75|48.87|51.75|48.87|51.75|48.87|0
1648152630000|2022-03-24 20:10:30|51.88|49|51.88|49|51.88|49|51.88|49|0
1648152640000|2022-03-24 20:10:40|51.82|48.94|51.82|48.94|51.82|48.94|51.82|48.94|0
1648152660000|2022-03-24 20:11:00|51.75|48.87|51.75|48.87|51.75|48.87|51.75|48.87|0
1648152670000|2022-03-24 20:11:10|51.69|48.81|51.56|48.68|51.69|48.81|51.56|48.68|0
1648152680000|2022-03-24 20:11:20|51.62|48.74|51.5|48.62|51.62|48.74|51.5|48.62|0
1648152690000|2022-03-24 20:11:30|51.43|48.55|51.43|48.55|51.43|48.55|51.37|48.49|0
1648152700000|2022-03-24 20:11:40|51.5|48.62|51.5|48.62|51.5|48.62|51.5|48.62|0
1648152730000|2022-03-24 20:12:10|51.56|48.68|51.56|48.68|51.56|48.68|51.56|48.68|0
1648152740000|2022-03-24 20:12:20|51.5|48.62|51.5|48.62|51.5|48.62|51.5|48.62|0
1648152750000|2022-03-24 20:12:30|51.75|48.87|51.75|48.87|51.75|48.87|51.75|48.87|0
1648152760000|2022-03-24 20:12:40|51.69|48.81|52.46|49.58|52.46|49.58|51.69|48.81|0
1648152770000|2022-03-24 20:12:50|51.75|48.87|51.75|48.87|51.75|48.87|51.75|48.87|0
1648152780000|2022-03-24 20:13:00|51.69|48.81|51.69|48.81|51.69|48.81|51.62|48.74|0
1648152790000|2022-03-24 20:13:10|51.75|48.87|51.69|48.81|51.75|48.87|51.69|48.81|0
1648152800000|2022-03-24 20:13:20|51.62|48.74|51.56|48.68|51.62|48.74|51.56|48.68|0
1648152810000|2022-03-24 20:13:30|51.69|48.81|51.69|48.81|51.69|48.81|51.69|48.81|0
1648152830000|2022-03-24 20:13:50|51.75|48.87|51.88|49|51.88|49|51.75|48.87|0
1648152840000|2022-03-24 20:14:00|51.82|48.94|52.01|49.13|52.01|49.13|51.82|48.94|0
1648152850000|2022-03-24 20:14:10|52.08|49.2|52.01|49.13|52.08|49.2|52.01|49.13|0
1648152860000|2022-03-24 20:14:20|51.95|49.07|52.01|49.13|52.01|49.13|51.95|49.07|0
1648152870000|2022-03-24 20:14:30|51.95|49.07|51.95|49.07|51.95|49.07|51.95|49.07|0
1648152910000|2022-03-24 20:15:10|52.19|48.83|52.25|48.89|52.25|48.89|52.19|48.83|0
1648152950000|2022-03-24 20:15:50|52.31|48.95|52.31|48.95|52.31|48.95|52.31|48.95|0
1648152960000|2022-03-24 20:16:00|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648152970000|2022-03-24 20:16:10|52.18|48.82|52.18|48.82|52.18|48.82|52.18|48.82|0
1648152980000|2022-03-24 20:16:20|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648152990000|2022-03-24 20:16:30|52.18|48.82|52.18|48.82|52.18|48.82|52.18|48.82|0
1648153000000|2022-03-24 20:16:40|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648153030000|2022-03-24 20:17:10|52.18|48.82|52.25|48.89|52.25|48.89|52.18|48.82|0
1648153040000|2022-03-24 20:17:20|52.18|48.82|52.18|48.82|52.18|48.82|52.18|48.82|0
1648153050000|2022-03-24 20:17:30|52.22|48.86|52.25|48.89|52.25|48.89|52.22|48.86|0
1648153110000|2022-03-24 20:18:30|52.31|48.95|52.31|48.95|52.31|48.95|52.31|48.95|0
1648153120000|2022-03-24 20:18:40|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648153160000|2022-03-24 20:19:20|52.31|48.95|52.31|48.95|52.31|48.95|52.31|48.95|0
1648153180000|2022-03-24 20:19:40|52.25|48.89|52.31|48.95|52.31|48.95|52.25|48.89|0
1648153190000|2022-03-24 20:19:50|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648153200000|2022-03-24 20:20:00|52.31|48.95|52.31|48.95|52.31|48.95|52.31|48.95|0
1648153230000|2022-03-24 20:20:30|52.51|49.15|52.44|49.08|52.51|49.15|52.44|49.08|0
1648153240000|2022-03-24 20:20:40|52.51|49.15|52.44|49.08|52.51|49.15|52.44|49.08|0
1648153340000|2022-03-24 20:22:20|52.51|49.15|52.51|49.15|52.51|49.15|52.51|49.15|0
1648153370000|2022-03-24 20:22:50|52.57|49.21|52.57|49.21|52.57|49.21|52.57|49.21|0
1648153380000|2022-03-24 20:23:00|52.96|49.6|52.96|49.6|52.96|49.6|52.96|49.6|0
1648153390000|2022-03-24 20:23:10|52.83|49.47|52.83|49.47|52.83|49.47|52.83|49.47|0
1648153410000|2022-03-24 20:23:30|52.9|49.54|52.96|49.6|52.96|49.6|52.9|49.54|0
1648153420000|2022-03-24 20:23:40|53.03|49.67|53.03|49.67|53.03|49.67|53.03|49.67|0
1648153440000|2022-03-24 20:24:00|53.09|49.73|52.96|49.6|53.09|49.73|52.96|49.6|0
1648153460000|2022-03-24 20:24:20|52.99|49.63|52.96|49.6|52.99|49.63|52.96|49.6|0
1648153690000|2022-03-24 20:28:10|52.89|49.53|52.83|49.47|52.89|49.53|52.83|49.47|0
1648153700000|2022-03-24 20:28:20|52.76|49.4|52.83|49.47|52.83|49.47|52.76|49.4|0
1648153710000|2022-03-24 20:28:30|52.89|49.53|52.89|49.53|52.89|49.53|52.89|49.53|0
1648153720000|2022-03-24 20:28:40|52.83|49.47|52.83|49.47|52.83|49.47|52.83|49.47|0
1648153730000|2022-03-24 20:28:50|52.89|49.53|52.83|49.47|52.89|49.53|52.83|49.47|0
1648153740000|2022-03-24 20:29:00|52.89|49.53|52.89|49.53|52.89|49.53|52.89|49.53|0
1648153750000|2022-03-24 20:29:10|52.96|49.6|52.96|49.6|52.96|49.6|52.96|49.6|0
1648153790000|2022-03-24 20:29:50|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648153800000|2022-03-24 20:30:00|52.99|49.63|52.99|49.63|52.99|49.63|52.99|49.63|0
1648153810000|2022-03-24 20:30:10|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648153820000|2022-03-24 20:30:20|52.99|49.63|53.02|49.66|53.02|49.66|52.96|49.6|0
1648153860000|2022-03-24 20:31:00|53.09|49.73|53.09|49.73|53.09|49.73|53.09|49.73|0
1648153890000|2022-03-24 20:31:30|53.02|49.66|53.05|49.69|53.05|49.69|53.02|49.66|0
1648153900000|2022-03-24 20:31:40|53.09|49.73|53.09|49.73|53.09|49.73|53.09|49.73|0
1648153910000|2022-03-24 20:31:50|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648153920000|2022-03-24 20:32:00|53.09|49.73|53.15|49.79|53.15|49.79|53.09|49.73|0
1648153940000|2022-03-24 20:32:20|53.22|49.86|53.22|49.86|53.22|49.86|53.22|49.86|0
1648153950000|2022-03-24 20:32:30|53.15|49.79|53.09|49.73|53.15|49.79|53.09|49.73|0
1648153980000|2022-03-24 20:33:00|53.15|49.79|53.09|49.73|53.15|49.79|53.09|49.73|0
1648154000000|2022-03-24 20:33:20|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648154010000|2022-03-24 20:33:30|52.96|49.6|52.96|49.6|52.96|49.6|52.96|49.6|0
1648154020000|2022-03-24 20:33:40|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648154030000|2022-03-24 20:33:50|52.96|49.6|53.02|49.66|53.02|49.66|52.96|49.6|0
1648154040000|2022-03-24 20:34:00|52.96|49.6|52.96|49.6|52.96|49.6|52.96|49.6|0
1648154140000|2022-03-24 20:35:40|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648154160000|2022-03-24 20:36:00|52.96|49.6|52.96|49.6|52.96|49.6|52.96|49.6|0
1648154190000|2022-03-24 20:36:30|52.95|49.59|52.95|49.59|52.95|49.59|52.95|49.59|0
1648154260000|2022-03-24 20:37:40|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648154290000|2022-03-24 20:38:10|52.95|49.59|52.95|49.59|52.95|49.59|52.95|49.59|0
1648154340000|2022-03-24 20:39:00|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648154380000|2022-03-24 20:39:40|52.95|49.59|52.95|49.59|53.02|49.66|52.95|49.59|0
1648154390000|2022-03-24 20:39:50|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648154420000|2022-03-24 20:40:20|53.08|49.72|53.08|49.72|53.08|49.72|53.08|49.72|0
1648154450000|2022-03-24 20:40:50|53.02|49.66|53.02|49.66|53.02|49.66|53.02|49.66|0
1648154460000|2022-03-24 20:41:00|52.95|49.59|52.95|49.59|52.95|49.59|52.95|49.59|0
1648154490000|2022-03-24 20:41:30|53.02|49.66|52.95|49.59|53.02|49.66|52.95|49.59|0
1648155530000|2022-03-24 20:58:50|52.94|49.58|52.94|49.58|52.94|49.58|52.94|49.58|0
1648155590000|2022-03-24 20:59:50|52.91|49.55|52.91|49.55|52.98|49.62|52.91|49.55|0
1648155600000|2022-03-24 21:00:00|52.94|49.58|52.92|49.56|52.94|49.58|52.92|49.56|0
1648155610000|2022-03-24 21:00:10|52.83|49.47|52.83|49.47|52.83|49.47|52.83|49.47|0
1648155620000|2022-03-24 21:00:20|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648155640000|2022-03-24 21:00:40|52.9|49.54|52.9|49.54|52.9|49.54|52.9|49.54|0
1648155660000|2022-03-24 21:01:00|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648155670000|2022-03-24 21:01:10|52.9|49.54|52.9|49.54|52.9|49.54|52.9|49.54|0
1648155760000|2022-03-24 21:02:40|52.89|49.53|52.9|49.54|52.9|49.54|52.89|49.53|0
1648155820000|2022-03-24 21:03:40|52.89|49.53|52.9|49.54|52.9|49.54|52.89|49.53|0
1648155860000|2022-03-24 21:04:20|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648155880000|2022-03-24 21:04:40|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648155900000|2022-03-24 21:05:00|52.86|49.5|52.9|49.54|52.9|49.54|52.86|49.5|0
1648155910000|2022-03-24 21:05:10|52.89|49.53|52.86|49.5|52.89|49.53|52.84|49.48|0
1648155950000|2022-03-24 21:05:50|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648155960000|2022-03-24 21:06:00|52.89|49.53|52.89|49.53|52.89|49.53|52.89|49.53|0
1648156160000|2022-03-24 21:09:20|52.86|49.5|52.86|49.5|52.86|49.5|52.86|49.5|0
1648156190000|2022-03-24 21:09:50|52.89|49.53|52.89|49.53|52.89|49.53|52.89|49.53|0
1648156250000|2022-03-24 21:10:50|52.81|49.45|52.81|49.45|52.81|49.45|52.81|49.45|0
1648156320000|2022-03-24 21:12:00|52.82|49.46|52.82|49.46|52.82|49.46|52.82|49.46|0
1648156380000|2022-03-24 21:13:00|52.83|49.47|52.83|49.47|52.83|49.47|52.83|49.47|0
1648156390000|2022-03-24 21:13:10|52.88|49.52|52.89|49.53|52.89|49.53|52.88|49.52|0
1648156400000|2022-03-24 21:13:20|52.88|49.52|52.88|49.52|52.88|49.52|52.88|49.52|0
1648156510000|2022-03-24 21:15:10|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648156550000|2022-03-24 21:15:50|52.88|49.52|52.88|49.52|52.88|49.52|52.88|49.52|0
1648156620000|2022-03-24 21:17:00|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648156650000|2022-03-24 21:17:30|52.88|49.52|52.88|49.52|52.88|49.52|52.88|49.52|0
1648156660000|2022-03-24 21:17:40|52.87|49.51|52.88|49.52|52.89|49.53|52.87|49.51|0
1648156860000|2022-03-24 21:21:00|52.91|49.55|52.91|49.55|52.91|49.55|52.91|49.55|0
1648156920000|2022-03-24 21:22:00|52.86|49.5|52.86|49.5|52.86|49.5|52.86|49.5|0
1648156930000|2022-03-24 21:22:10|52.88|49.52|52.88|49.52|52.88|49.52|52.88|49.52|0
1648157000000|2022-03-24 21:23:20|52.91|49.55|52.91|49.55|52.91|49.55|52.91|49.55|0
1648157030000|2022-03-24 21:23:50|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648157080000|2022-03-24 21:24:40|52.95|49.59|52.91|49.55|52.95|49.59|52.9|49.54|0
1648157090000|2022-03-24 21:24:50|52.9|49.54|52.9|49.54|52.9|49.54|52.9|49.54|0
1648157100000|2022-03-24 21:25:00|52.91|49.55|52.91|49.55|52.91|49.55|52.91|49.55|0
1648157150000|2022-03-24 21:25:50|52.93|49.57|52.93|49.57|52.93|49.57|52.93|49.57|0
1648157160000|2022-03-24 21:26:00|52.92|49.56|52.92|49.56|52.92|49.56|52.92|49.56|0
1648157190000|2022-03-24 21:26:30|52.94|49.58|52.92|49.56|52.94|49.58|52.92|49.56|0
1648157200000|2022-03-24 21:26:40|52.97|49.61|52.92|49.56|52.97|49.61|52.92|49.56|0
1648157220000|2022-03-24 21:27:00|52.91|49.55|52.92|49.56|52.92|49.56|52.91|49.55|0
1648157300000|2022-03-24 21:28:20|52.91|49.55|52.91|49.55|52.91|49.55|52.91|49.55|0
1648157350000|2022-03-24 21:29:10|52.95|49.59|52.95|49.59|52.95|49.59|52.95|49.59|0
1648157370000|2022-03-24 21:29:30|52.96|49.6|52.97|49.61|52.97|49.61|52.96|49.6|0
1648157380000|2022-03-24 21:29:40|52.92|49.56|52.92|49.56|52.92|49.56|52.92|49.56|0
1648157470000|2022-03-24 21:31:10|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648157740000|2022-03-24 21:35:40|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648157750000|2022-03-24 21:35:50|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648157810000|2022-03-24 21:36:50|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648157870000|2022-03-24 21:37:50|52.82|49.46|52.82|49.46|52.82|49.46|52.82|49.46|0
1648157920000|2022-03-24 21:38:40|52.79|49.43|52.79|49.43|52.79|49.43|52.79|49.43|0
1648157930000|2022-03-24 21:38:50|52.81|49.45|52.81|49.45|52.81|49.45|52.81|49.45|0
1648157950000|2022-03-24 21:39:10|52.83|49.47|52.83|49.47|52.83|49.47|52.83|49.47|0
1648157960000|2022-03-24 21:39:20|52.82|49.46|52.82|49.46|52.82|49.46|52.82|49.46|0
1648157970000|2022-03-24 21:39:30|52.83|49.47|52.83|49.47|52.83|49.47|52.83|49.47|0
1648158000000|2022-03-24 21:40:00|52.79|49.43|52.7|49.34|52.79|49.43|52.7|49.34|0
1648158050000|2022-03-24 21:40:50|52.71|49.35|52.71|49.35|52.71|49.35|52.71|49.35|0
1648158220000|2022-03-24 21:43:40|52.7|49.34|52.7|49.34|52.7|49.34|52.7|49.34|0
1648158410000|2022-03-24 21:46:50|52.68|49.32|52.68|49.32|52.68|49.32|52.68|49.32|0
1648158420000|2022-03-24 21:47:00|52.7|49.34|52.7|49.34|52.7|49.34|52.7|49.34|0
1648158480000|2022-03-24 21:48:00|52.68|49.32|52.68|49.32|52.68|49.32|52.68|49.32|0
1648158490000|2022-03-24 21:48:10|52.7|49.34|52.7|49.34|52.7|49.34|52.7|49.34|0
1648158600000|2022-03-24 21:50:00|52.71|49.35|52.71|49.35|52.71|49.35|52.71|49.35|0
1648158610000|2022-03-24 21:50:10|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648158620000|2022-03-24 21:50:20|52.82|49.46|52.81|49.45|52.84|49.48|52.81|49.45|0
1648158630000|2022-03-24 21:50:30|52.84|49.48|52.84|49.48|52.84|49.48|52.82|49.46|0
1648158650000|2022-03-24 21:50:50|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648158700000|2022-03-24 21:51:40|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648158710000|2022-03-24 21:51:50|52.86|49.5|52.86|49.5|52.86|49.5|52.86|49.5|0
1648158730000|2022-03-24 21:52:10|52.77|49.41|52.77|49.41|52.77|49.41|52.77|49.41|0
1648158740000|2022-03-24 21:52:20|52.75|49.39|52.76|49.4|52.77|49.41|52.7|49.34|0
1648158800000|2022-03-24 21:53:20|52.75|49.39|52.75|49.39|52.75|49.39|52.75|49.39|0
1648158810000|2022-03-24 21:53:30|52.79|49.43|52.79|49.43|52.79|49.43|52.79|49.43|0
1648158880000|2022-03-24 21:54:40|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648158890000|2022-03-24 21:54:50|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648158900000|2022-03-24 21:55:00|52.89|49.53|52.84|49.48|52.89|49.53|52.84|49.48|0
1648159020000|2022-03-24 21:57:00|52.81|49.45|52.81|49.45|52.81|49.45|52.81|49.45|0
1648159030000|2022-03-24 21:57:10|52.79|49.43|52.79|49.43|52.79|49.43|52.79|49.43|0
1648159060000|2022-03-24 21:57:40|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648159070000|2022-03-24 21:57:50|52.86|49.5|52.86|49.5|52.86|49.5|52.86|49.5|0
1648159080000|2022-03-24 21:58:00|52.81|49.45|52.81|49.45|52.81|49.45|52.81|49.45|0
1648159090000|2022-03-24 21:58:10|52.85|49.49|52.83|49.47|52.85|49.49|52.83|49.47|0
1648159110000|2022-03-24 21:58:30|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648159180000|2022-03-24 21:59:40|52.8|49.44|52.8|49.44|52.8|49.44|52.8|49.44|0
1648159190000|2022-03-24 21:59:50|52.79|49.43|52.79|49.43|52.79|49.43|52.79|49.43|0
1648159200000|2022-03-24 22:00:00|52.88|49.52|52.88|49.52|53.01|49.65|52.88|49.52|0
1648159210000|2022-03-24 22:00:10|52.85|49.49|52.79|49.43|52.85|49.49|52.79|49.43|0
1648159220000|2022-03-24 22:00:20|52.72|49.36|52.72|49.36|52.72|49.36|52.72|49.36|0
1648159230000|2022-03-24 22:00:30|52.66|49.3|52.59|49.23|52.66|49.3|52.56|49.2|0
1648159240000|2022-03-24 22:00:40|52.53|49.17|52.43|49.07|52.53|49.17|52.43|49.07|0
1648159250000|2022-03-24 22:00:50|52.49|49.13|52.62|49.26|52.62|49.26|52.49|49.13|0
1648159260000|2022-03-24 22:01:00|52.66|49.3|52.66|49.3|52.66|49.3|52.59|49.23|0
1648159270000|2022-03-24 22:01:10|52.69|49.33|52.56|49.2|52.69|49.33|52.56|49.2|0
1648159280000|2022-03-24 22:01:20|52.59|49.23|52.53|49.17|52.59|49.23|52.53|49.17|0
1648159290000|2022-03-24 22:01:30|52.59|49.23|52.53|49.17|52.59|49.23|52.53|49.17|0
1648159300000|2022-03-24 22:01:40|52.59|49.23|52.46|49.1|52.59|49.23|52.46|49.1|0
1648159320000|2022-03-24 22:02:00|52.53|49.17|52.59|49.23|52.59|49.23|52.53|49.17|0
1648159330000|2022-03-24 22:02:10|52.56|49.2|52.59|49.23|52.59|49.23|52.56|49.2|0
1648159370000|2022-03-24 22:02:50|52.72|49.36|52.72|49.36|52.72|49.36|52.72|49.36|0
1648159380000|2022-03-24 22:03:00|52.69|49.33|52.72|49.36|52.75|49.39|52.69|49.33|0
1648159390000|2022-03-24 22:03:10|52.75|49.39|52.92|49.56|52.92|49.56|52.72|49.36|0
1648159400000|2022-03-24 22:03:20|53.18|49.82|53.08|49.72|53.18|49.82|53.08|49.72|0
1648159410000|2022-03-24 22:03:30|53.11|49.75|53.05|49.69|53.11|49.75|53.01|49.65|0
1648159420000|2022-03-24 22:03:40|52.98|49.62|52.98|49.62|52.98|49.62|52.98|49.62|0
1648159440000|2022-03-24 22:04:00|52.92|49.56|52.92|49.56|52.92|49.56|52.92|49.56|0
1648159450000|2022-03-24 22:04:10|52.85|49.49|52.82|49.46|52.85|49.49|52.82|49.46|0
1648159460000|2022-03-24 22:04:20|52.85|49.49|52.79|49.43|52.85|49.49|52.79|49.43|0
1648159480000|2022-03-24 22:04:40|52.78|49.42|52.78|49.42|52.78|49.42|52.78|49.42|0
1648159490000|2022-03-24 22:04:50|52.98|49.62|52.98|49.62|52.98|49.62|52.98|49.62|0
1648159510000|2022-03-24 22:05:10|53.01|49.65|52.98|49.62|53.01|49.65|52.98|49.62|0
1648159540000|2022-03-24 22:05:40|52.92|49.56|52.91|49.55|52.95|49.59|52.91|49.55|0
1648159550000|2022-03-24 22:05:50|52.88|49.52|52.85|49.49|52.88|49.52|52.85|49.49|0
1648159560000|2022-03-24 22:06:00|52.88|49.52|52.85|49.49|52.88|49.52|52.85|49.49|0
1648159590000|2022-03-24 22:06:30|52.82|49.46|52.78|49.42|52.82|49.46|52.78|49.42|0
1648159620000|2022-03-24 22:07:00|52.72|49.36|52.56|49.2|52.72|49.36|52.56|49.2|0
1648159630000|2022-03-24 22:07:10|52.59|49.23|52.55|49.19|52.59|49.23|52.55|49.19|0
1648159640000|2022-03-24 22:07:20|52.52|49.16|52.55|49.19|52.55|49.19|52.52|49.16|0
1648159650000|2022-03-24 22:07:30|52.52|49.16|52.52|49.16|52.52|49.16|52.52|49.16|0
1648159660000|2022-03-24 22:07:40|52.55|49.19|52.55|49.19|52.55|49.19|52.55|49.19|0
1648159670000|2022-03-24 22:07:50|52.49|49.13|52.46|49.1|52.49|49.13|52.46|49.1|0
1648159680000|2022-03-24 22:08:00|52.39|49.03|52.46|49.1|52.46|49.1|52.39|49.03|0
1648159690000|2022-03-24 22:08:10|52.42|49.06|52.46|49.1|52.46|49.1|52.39|49.03|0
1648159700000|2022-03-24 22:08:20|52.42|49.06|52.39|49.03|52.42|49.06|52.39|49.03|0
1648159710000|2022-03-24 22:08:30|52.46|49.1|52.42|49.06|52.46|49.1|52.42|49.06|0
1648159720000|2022-03-24 22:08:40|52.46|49.1|52.46|49.1|52.46|49.1|52.46|49.1|0
1648159730000|2022-03-24 22:08:50|52.55|49.19|52.59|49.23|52.59|49.23|52.55|49.19|0
1648159740000|2022-03-24 22:09:00|52.65|49.29|52.42|49.06|52.65|49.29|52.42|49.06|0
1648159750000|2022-03-24 22:09:10|52.46|49.1|52.42|49.06|52.46|49.1|52.42|49.06|0
1648159760000|2022-03-24 22:09:20|52.36|49|52.39|49.03|52.39|49.03|52.36|49|0
1648159770000|2022-03-24 22:09:30|52.46|49.1|52.46|49.1|52.46|49.1|52.46|49.1|0
1648159780000|2022-03-24 22:09:40|52.52|49.16|52.49|49.13|52.52|49.16|52.49|49.13|0
1648159790000|2022-03-24 22:09:50|52.46|49.1|52.42|49.06|52.46|49.1|52.42|49.06|0
1648159800000|2022-03-24 22:10:00|52.52|49.16|52.52|49.16|52.52|49.16|52.52|49.16|0
1648159810000|2022-03-24 22:10:10|52.49|49.13|52.46|49.1|52.49|49.13|52.46|49.1|0
1648159830000|2022-03-24 22:10:30|52.42|49.06|52.39|49.03|52.46|49.1|52.39|49.03|0
1648159850000|2022-03-24 22:10:50|52.42|49.06|52.26|48.9|52.42|49.06|52.26|48.9|0
1648159860000|2022-03-24 22:11:00|52.33|48.97|52.26|48.9|52.33|48.97|52.23|48.87|0
1648159870000|2022-03-24 22:11:10|52.2|48.84|52.2|48.84|52.2|48.84|52.2|48.84|0
1648159890000|2022-03-24 22:11:30|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648159900000|2022-03-24 22:11:40|52.2|48.84|52.26|48.9|52.26|48.9|52.2|48.84|0
1648159910000|2022-03-24 22:11:50|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648159920000|2022-03-24 22:12:00|52.07|48.71|52.2|48.84|52.2|48.84|52.07|48.71|0
1648159930000|2022-03-24 22:12:10|52.16|48.8|52.13|48.77|52.2|48.84|52.13|48.77|0
1648159970000|2022-03-24 22:12:50|52.07|48.71|52.07|48.71|52.07|48.71|52.07|48.71|0
1648159980000|2022-03-24 22:13:00|52.13|48.77|52.07|48.71|52.13|48.77|52.07|48.71|0
1648159990000|2022-03-24 22:13:10|52.03|48.67|52.07|48.71|52.07|48.71|52|48.64|0
1648160010000|2022-03-24 22:13:30|52|48.64|51.94|48.58|52|48.64|51.94|48.58|0
1648160040000|2022-03-24 22:14:00|51.97|48.61|52.13|48.77|52.13|48.77|51.97|48.61|0
1648160050000|2022-03-24 22:14:10|52|48.64|52|48.64|52|48.64|52|48.64|0
1648160060000|2022-03-24 22:14:20|52.07|48.71|52.07|48.71|52.07|48.71|52.07|48.71|0
1648160080000|2022-03-24 22:14:40|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648160090000|2022-03-24 22:14:50|52.1|48.74|52.1|48.74|52.1|48.74|52.1|48.74|0
1648160100000|2022-03-24 22:15:00|52.07|48.71|52.2|48.84|52.2|48.84|52.07|48.71|0
1648160130000|2022-03-24 22:15:30|52.23|48.87|52.2|48.84|52.23|48.87|52.2|48.84|0
1648160140000|2022-03-24 22:15:40|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648160150000|2022-03-24 22:15:50|52.16|48.8|52.1|48.74|52.16|48.8|52.1|48.74|0
1648160160000|2022-03-24 22:16:00|52.07|48.71|51.94|48.58|52.07|48.71|51.94|48.58|0
1648160170000|2022-03-24 22:16:10|52|48.64|52|48.64|52.07|48.71|52|48.64|0
1648160180000|2022-03-24 22:16:20|51.97|48.61|51.97|48.61|51.97|48.61|51.97|48.61|0
1648160190000|2022-03-24 22:16:30|52|48.64|52.07|48.71|52.07|48.71|52|48.64|0
1648160200000|2022-03-24 22:16:40|52.03|48.67|52|48.64|52.03|48.67|52|48.64|0
1648160210000|2022-03-24 22:16:50|52.03|48.67|52.07|48.71|52.07|48.71|52.03|48.67|0
1648160220000|2022-03-24 22:17:00|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648160230000|2022-03-24 22:17:10|52.2|48.84|52.23|48.87|52.23|48.87|52.2|48.84|0
1648160240000|2022-03-24 22:17:20|52.26|48.9|52.13|48.77|52.26|48.9|52.13|48.77|0
1648160250000|2022-03-24 22:17:30|52.1|48.74|51.94|48.58|52.1|48.74|51.94|48.58|0
1648160330000|2022-03-24 22:18:50|51.9|48.54|51.9|48.54|51.9|48.54|51.9|48.54|0
1648160340000|2022-03-24 22:19:00|51.94|48.58|51.94|48.58|51.94|48.58|51.94|48.58|0
1648160370000|2022-03-24 22:19:30|51.9|48.54|52|48.64|52|48.64|51.9|48.54|0
1648160380000|2022-03-24 22:19:40|52.03|48.67|52|48.64|52.03|48.67|52|48.64|0
1648160390000|2022-03-24 22:19:50|52.07|48.71|52.03|48.67|52.07|48.71|52.03|48.67|0
1648160400000|2022-03-24 22:20:00|52|48.64|52.07|48.71|52.07|48.71|52|48.64|0
1648160410000|2022-03-24 22:20:10|52.03|48.67|52.07|48.71|52.07|48.71|52|48.64|0
1648160430000|2022-03-24 22:20:30|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1648160450000|2022-03-24 22:20:50|52|48.64|52|48.64|52|48.64|52|48.64|0
1648160460000|2022-03-24 22:21:00|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1648160470000|2022-03-24 22:21:10|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648160510000|2022-03-24 22:21:50|52.16|48.8|52.13|48.77|52.16|48.8|52.13|48.77|0
1648160550000|2022-03-24 22:22:30|52.19|48.83|52.19|48.83|52.19|48.83|52.19|48.83|0
1648160580000|2022-03-24 22:23:00|52.26|48.9|52.26|48.9|52.26|48.9|52.26|48.9|0
1648160590000|2022-03-24 22:23:10|52.19|48.83|52.19|48.83|52.19|48.83|52.19|48.83|0
1648160600000|2022-03-24 22:23:20|52.13|48.77|52.13|48.77|52.13|48.77|52.09|48.73|0
1648160610000|2022-03-24 22:23:30|52.16|48.8|52.13|48.77|52.16|48.8|52.13|48.77|0
1648160620000|2022-03-24 22:23:40|52.09|48.73|52.13|48.77|52.13|48.77|52.09|48.73|0
1648160660000|2022-03-24 22:24:20|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1648160670000|2022-03-24 22:24:30|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648160680000|2022-03-24 22:24:40|52.06|48.7|52.06|48.7|52.09|48.73|52.06|48.7|0
1648160690000|2022-03-24 22:24:50|52.09|48.73|52.06|48.7|52.09|48.73|52.06|48.7|0
1648160700000|2022-03-24 22:25:00|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648160720000|2022-03-24 22:25:20|52.19|48.83|52.19|48.83|52.19|48.83|52.19|48.83|0
1648160740000|2022-03-24 22:25:40|52.22|48.86|52.26|48.9|52.26|48.9|52.22|48.86|0
1648160750000|2022-03-24 22:25:50|52.29|48.93|52.29|48.93|52.29|48.93|52.29|48.93|0
1648160760000|2022-03-24 22:26:00|52.32|48.96|52.26|48.9|52.32|48.96|52.26|48.9|0
1648160770000|2022-03-24 22:26:10|52.29|48.93|52.26|48.9|52.29|48.93|52.26|48.9|0
1648160780000|2022-03-24 22:26:20|52.32|48.96|52.32|48.96|52.32|48.96|52.32|48.96|0
1648160790000|2022-03-24 22:26:30|52.39|49.03|52.58|49.22|52.58|49.22|52.39|49.03|0
1648160800000|2022-03-24 22:26:40|52.39|49.03|52.39|49.03|52.42|49.06|52.39|49.03|0
1648160810000|2022-03-24 22:26:50|52.32|48.96|52.35|48.99|52.35|48.99|52.32|48.96|0
1648160820000|2022-03-24 22:27:00|52.32|48.96|52.32|48.96|52.32|48.96|52.32|48.96|0
1648160830000|2022-03-24 22:27:10|52.26|48.9|52.32|48.96|52.32|48.96|52.26|48.9|0
1648160840000|2022-03-24 22:27:20|52.29|48.93|52.32|48.96|52.32|48.96|52.29|48.93|0
1648160850000|2022-03-24 22:27:30|52.39|49.03|52.38|49.02|52.39|49.03|52.38|49.02|0
1648160860000|2022-03-24 22:27:40|52.45|49.09|52.45|49.09|52.45|49.09|52.45|49.09|0
1648160870000|2022-03-24 22:27:50|52.42|49.06|52.42|49.06|52.45|49.09|52.42|49.06|0
1648160880000|2022-03-24 22:28:00|52.38|49.02|52.42|49.06|52.42|49.06|52.38|49.02|0
1648160890000|2022-03-24 22:28:10|52.38|49.02|52.38|49.02|52.38|49.02|52.38|49.02|0
1648160920000|2022-03-24 22:28:40|52.32|48.96|52.32|48.96|52.32|48.96|52.32|48.96|0
1648160950000|2022-03-24 22:29:10|52.19|48.83|52.19|48.83|52.19|48.83|52.19|48.83|0
1648160970000|2022-03-24 22:29:30|52.16|48.8|52.16|48.8|52.16|48.8|52.16|48.8|0
1648160980000|2022-03-24 22:29:40|52.13|48.77|52.13|48.77|52.13|48.77|52.13|48.77|0
1648161000000|2022-03-24 22:30:00|52.09|48.73|52.06|48.7|52.13|48.77|52|48.64|0
1648161010000|2022-03-24 22:30:10|52|48.64|52.06|48.7|52.06|48.7|52|48.64|0
1648161020000|2022-03-24 22:30:20|52.13|48.77|52.06|48.7|52.13|48.77|52.06|48.7|0
1648161040000|2022-03-24 22:30:40|52|48.64|52.06|48.7|52.06|48.7|52|48.64|0
1648161050000|2022-03-24 22:30:50|52.12|48.76|52.12|48.76|52.12|48.76|52.12|48.76|0
1648161070000|2022-03-24 22:31:10|52.06|48.7|52|48.64|52.06|48.7|51.93|48.57|0
1648161080000|2022-03-24 22:31:20|52.03|48.67|51.93|48.57|52.03|48.67|51.93|48.57|0
1648161090000|2022-03-24 22:31:30|51.87|48.51|51.93|48.57|51.93|48.57|51.87|48.51|0
1648161110000|2022-03-24 22:31:50|51.96|48.6|51.96|48.6|51.96|48.6|51.96|48.6|0
1648161120000|2022-03-24 22:32:00|51.93|48.57|51.93|48.57|51.93|48.57|51.93|48.57|0
1648161130000|2022-03-24 22:32:10|51.8|48.44|51.8|48.44|51.8|48.44|51.8|48.44|0
1648161150000|2022-03-24 22:32:30|51.87|48.51|51.87|48.51|51.87|48.51|51.87|48.51|0
1648161160000|2022-03-24 22:32:40|51.8|48.44|51.8|48.44|51.8|48.44|51.8|48.44|0
1648161200000|2022-03-24 22:33:20|51.87|48.51|51.87|48.51|51.87|48.51|51.87|48.51|0
1648161220000|2022-03-24 22:33:40|51.8|48.44|51.8|48.44|51.8|48.44|51.8|48.44|0
1648161240000|2022-03-24 22:34:00|51.87|48.51|51.87|48.51|51.87|48.51|51.87|48.51|0
1648161250000|2022-03-24 22:34:10|51.83|48.47|51.83|48.47|51.83|48.47|51.83|48.47|0
1648161260000|2022-03-24 22:34:20|51.87|48.51|51.87|48.51|51.87|48.51|51.87|48.51|0
1648161280000|2022-03-24 22:34:40|51.8|48.44|51.8|48.44|51.8|48.44|51.8|48.44|0
1648161340000|2022-03-24 22:35:40|51.87|48.51|51.87|48.51|51.87|48.51|51.87|48.51|0
1648161350000|2022-03-24 22:35:50|51.86|48.5|51.86|48.5|51.86|48.5|51.86|48.5|0
1648161360000|2022-03-24 22:36:00|51.93|48.57|51.93|48.57|51.93|48.57|51.93|48.57|0
1648161420000|2022-03-24 22:37:00|51.99|48.63|51.93|48.57|51.99|48.63|51.93|48.57|0
1648161470000|2022-03-24 22:37:50|51.99|48.63|51.99|48.63|51.99|48.63|51.99|48.63|0
1648161480000|2022-03-24 22:38:00|51.93|48.57|51.93|48.57|51.93|48.57|51.93|48.57|0
1648161490000|2022-03-24 22:38:10|51.86|48.5|51.86|48.5|51.86|48.5|51.86|48.5|0
1648161510000|2022-03-24 22:38:30|51.8|48.44|51.74|48.38|51.8|48.44|51.74|48.38|0
1648161520000|2022-03-24 22:38:40|51.8|48.44|51.8|48.44|51.8|48.44|51.8|48.44|0
1648161530000|2022-03-24 22:38:50|51.74|48.38|51.74|48.38|51.74|48.38|51.74|48.38|0
1648161550000|2022-03-24 22:39:10|51.73|48.37|51.67|48.31|51.73|48.37|51.67|48.31|0
1648161560000|2022-03-24 22:39:20|51.61|48.25|51.61|48.25|51.61|48.25|51.61|48.25|0
1648161570000|2022-03-24 22:39:30|51.67|48.31|51.67|48.31|51.67|48.31|51.67|48.31|0
1648161600000|2022-03-24 22:40:00|51.64|48.28|51.61|48.25|51.67|48.31|51.61|48.25|0
1648161640000|2022-03-24 22:40:40|51.64|48.28|51.61|48.25|51.64|48.28|51.61|48.25|0
1648161650000|2022-03-24 22:40:50|51.64|48.28|51.67|48.31|51.67|48.31|51.64|48.28|0
1648161660000|2022-03-24 22:41:00|51.61|48.25|51.61|48.25|51.61|48.25|51.61|48.25|0
1648161700000|2022-03-24 22:41:40|51.67|48.31|51.67|48.31|51.67|48.31|51.67|48.31|0
1648161710000|2022-03-24 22:41:50|51.7|48.34|51.7|48.34|51.7|48.34|51.67|48.31|0
1648161720000|2022-03-24 22:42:00|51.73|48.37|51.73|48.37|51.73|48.37|51.73|48.37|0
1648161730000|2022-03-24 22:42:10|51.67|48.31|51.67|48.31|51.67|48.31|51.67|48.31|0
1648161820000|2022-03-24 22:43:40|51.6|48.24|51.6|48.24|51.6|48.24|51.6|48.24|0
1648161860000|2022-03-24 22:44:20|51.67|48.31|51.67|48.31|51.67|48.31|51.67|48.31|0
1648161870000|2022-03-24 22:44:30|51.6|48.24|51.6|48.24|51.6|48.24|51.6|48.24|0
1648161880000|2022-03-24 22:44:40|51.67|48.31|51.67|48.31|51.67|48.31|51.67|48.31|0
1648161900000|2022-03-24 22:45:00|51.6|48.24|51.6|48.24|51.6|48.24|51.6|48.24|0
1648161950000|2022-03-24 22:45:50|51.67|48.31|51.67|48.31|51.67|48.31|51.67|48.31|0
1648161960000|2022-03-24 22:46:00|51.7|48.34|51.67|48.31|51.7|48.34|51.67|48.31|0
1648161980000|2022-03-24 22:46:20|51.73|48.37|51.76|48.4|51.76|48.4|51.73|48.37|0
1648161990000|2022-03-24 22:46:30|51.8|48.44|51.8|48.44|51.8|48.44|51.8|48.44|0
1648162010000|2022-03-24 22:46:50|51.86|48.5|51.86|48.5|51.86|48.5|51.86|48.5|0
1648162040000|2022-03-24 22:47:20|51.92|48.56|51.92|48.56|51.92|48.56|51.92|48.56|0
1648162100000|2022-03-24 22:48:20|51.95|48.59|51.92|48.56|51.95|48.59|51.92|48.56|0
1648162200000|2022-03-24 22:50:00|51.86|48.5|51.86|48.5|51.86|48.5|51.86|48.5|0
1648162210000|2022-03-24 22:50:10|51.89|48.53|51.86|48.5|51.89|48.53|51.86|48.5|0
1648162240000|2022-03-24 22:50:40|51.92|48.56|51.92|48.56|51.92|48.56|51.92|48.56|0
1648162260000|2022-03-24 22:51:00|51.99|48.63|51.86|48.5|51.99|48.63|51.86|48.5|0
1648162270000|2022-03-24 22:51:10|51.79|48.43|51.79|48.43|51.79|48.43|51.79|48.43|0
1648162290000|2022-03-24 22:51:30|51.86|48.5|51.86|48.5|51.86|48.5|51.86|48.5|0
1648162330000|2022-03-24 22:52:10|51.92|48.56|51.92|48.56|51.92|48.56|51.92|48.56|0
1648162340000|2022-03-24 22:52:20|51.99|48.63|51.99|48.63|51.99|48.63|51.99|48.63|0
1648162370000|2022-03-24 22:52:50|51.95|48.59|51.99|48.63|51.99|48.63|51.95|48.59|0
1648162380000|2022-03-24 22:53:00|51.95|48.59|51.95|48.59|51.95|48.59|51.92|48.56|0
1648162390000|2022-03-24 22:53:10|51.99|48.63|51.99|48.63|51.99|48.63|51.99|48.63|0
1648162410000|2022-03-24 22:53:30|52.05|48.69|52.05|48.69|52.05|48.69|52.05|48.69|0
1648162420000|2022-03-24 22:53:40|52.02|48.66|51.99|48.63|52.02|48.66|51.99|48.63|0
1648162430000|2022-03-24 22:53:50|51.92|48.56|51.92|48.56|51.92|48.56|51.92|48.56|0
1648162440000|2022-03-24 22:54:00|51.99|48.63|51.92|48.56|51.99|48.63|51.92|48.56|0
1648162460000|2022-03-24 22:54:20|51.86|48.5|51.86|48.5|51.86|48.5|51.86|48.5|0
1648162470000|2022-03-24 22:54:30|51.79|48.43|51.86|48.5|51.86|48.5|51.79|48.43|0
1648162520000|2022-03-24 22:55:20|51.79|48.43|51.79|48.43|51.79|48.43|51.79|48.43|0
1648162550000|2022-03-24 22:55:50|51.76|48.4|51.76|48.4|51.79|48.43|51.73|48.37|0
1648162560000|2022-03-24 22:56:00|51.73|48.37|51.73|48.37|51.73|48.37|51.73|48.37|0
1648162590000|2022-03-24 22:56:30|51.66|48.3|51.73|48.37|51.73|48.37|51.66|48.3|0
1648162620000|2022-03-24 22:57:00|51.66|48.3|51.66|48.3|51.66|48.3|51.66|48.3|0
1648162650000|2022-03-24 22:57:30|51.6|48.24|51.6|48.24|51.6|48.24|51.6|48.24|0
1648162670000|2022-03-24 22:57:50|51.53|48.17|51.53|48.17|51.53|48.17|51.53|48.17|0
1648162690000|2022-03-24 22:58:10|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648162740000|2022-03-24 22:59:00|51.41|48.05|51.41|48.05|51.41|48.05|51.41|48.05|0
1648162760000|2022-03-24 22:59:20|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648162770000|2022-03-24 22:59:30|51.41|48.05|51.41|48.05|51.41|48.05|51.41|48.05|0
1648162800000|2022-03-24 23:00:00|51.44|48.08|51.53|48.17|51.53|48.17|51.44|48.08|0
1648162810000|2022-03-24 23:00:10|51.44|48.08|51.44|48.08|51.44|48.08|51.44|48.08|0
1648162820000|2022-03-24 23:00:20|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648162830000|2022-03-24 23:00:30|51.41|48.05|51.47|48.11|51.47|48.11|51.41|48.05|0
1648162840000|2022-03-24 23:00:40|51.53|48.17|51.53|48.17|51.53|48.17|51.53|48.17|0
1648162860000|2022-03-24 23:01:00|51.47|48.11|51.41|48.05|51.47|48.11|51.41|48.05|0
1648162880000|2022-03-24 23:01:20|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648162910000|2022-03-24 23:01:50|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648162920000|2022-03-24 23:02:00|51.44|48.08|51.4|48.04|51.44|48.08|51.4|48.04|0
1648162930000|2022-03-24 23:02:10|51.44|48.08|51.47|48.11|51.47|48.11|51.44|48.08|0
1648162960000|2022-03-24 23:02:40|51.44|48.08|51.4|48.04|51.44|48.08|51.4|48.04|0
1648162970000|2022-03-24 23:02:50|51.47|48.11|51.53|48.17|51.53|48.17|51.47|48.11|0
1648162980000|2022-03-24 23:03:00|51.5|48.14|51.47|48.11|51.5|48.14|51.47|48.11|0
1648162990000|2022-03-24 23:03:10|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163000000|2022-03-24 23:03:20|51.47|48.11|51.4|48.04|51.47|48.11|51.4|48.04|0
1648163010000|2022-03-24 23:03:30|51.47|48.11|51.43|48.07|51.47|48.11|51.43|48.07|0
1648163020000|2022-03-24 23:03:40|51.4|48.04|51.47|48.11|51.47|48.11|51.4|48.04|0
1648163030000|2022-03-24 23:03:50|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163040000|2022-03-24 23:04:00|51.34|47.98|51.34|47.98|51.34|47.98|51.34|47.98|0
1648163120000|2022-03-24 23:05:20|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163150000|2022-03-24 23:05:50|51.37|48.01|51.37|48.01|51.37|48.01|51.37|48.01|0
1648163160000|2022-03-24 23:06:00|51.34|47.98|51.34|47.98|51.34|47.98|51.34|47.98|0
1648163170000|2022-03-24 23:06:10|51.37|48.01|51.4|48.04|51.4|48.04|51.37|48.01|0
1648163210000|2022-03-24 23:06:50|51.34|47.98|51.34|47.98|51.34|47.98|51.34|47.98|0
1648163240000|2022-03-24 23:07:20|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163260000|2022-03-24 23:07:40|51.34|47.98|51.37|48.01|51.4|48.04|51.34|47.98|0
1648163270000|2022-03-24 23:07:50|51.34|47.98|51.34|47.98|51.34|47.98|51.34|47.98|0
1648163280000|2022-03-24 23:08:00|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163310000|2022-03-24 23:08:30|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648163320000|2022-03-24 23:08:40|51.53|48.17|51.4|48.04|51.53|48.17|51.4|48.04|0
1648163390000|2022-03-24 23:09:50|51.34|47.98|51.4|48.04|51.4|48.04|51.34|47.98|0
1648163410000|2022-03-24 23:10:10|51.34|47.98|51.34|47.98|51.34|47.98|51.34|47.98|0
1648163420000|2022-03-24 23:10:20|51.27|47.91|51.15|47.79|51.27|47.91|51.15|47.79|0
1648163430000|2022-03-24 23:10:30|51.08|47.72|51.08|47.72|51.08|47.72|51.08|47.72|0
1648163450000|2022-03-24 23:10:50|51.05|47.69|51.05|47.69|51.05|47.69|51.05|47.69|0
1648163460000|2022-03-24 23:11:00|51.08|47.72|51.02|47.66|51.08|47.72|51.02|47.66|0
1648163490000|2022-03-24 23:11:30|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648163500000|2022-03-24 23:11:40|51.02|47.66|51.02|47.66|51.02|47.66|51.02|47.66|0
1648163520000|2022-03-24 23:12:00|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648163530000|2022-03-24 23:12:10|50.89|47.53|50.89|47.53|50.89|47.53|50.89|47.53|0
1648163540000|2022-03-24 23:12:20|50.95|47.59|50.89|47.53|50.95|47.59|50.89|47.53|0
1648163590000|2022-03-24 23:13:10|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648163610000|2022-03-24 23:13:30|51.08|47.72|51.11|47.75|51.11|47.75|51.08|47.72|0
1648163620000|2022-03-24 23:13:40|51.08|47.72|51.08|47.72|51.08|47.72|51.08|47.72|0
1648163630000|2022-03-24 23:13:50|51.02|47.66|51.02|47.66|51.02|47.66|51.02|47.66|0
1648163640000|2022-03-24 23:14:00|50.98|47.62|50.98|47.62|50.98|47.62|50.98|47.62|0
1648163650000|2022-03-24 23:14:10|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648163660000|2022-03-24 23:14:20|51.02|47.66|51.02|47.66|51.02|47.66|51.02|47.66|0
1648163670000|2022-03-24 23:14:30|51.08|47.72|51.02|47.66|51.08|47.72|51.02|47.66|0
1648163690000|2022-03-24 23:14:50|50.98|47.62|51.02|47.66|51.02|47.66|50.98|47.62|0
1648163700000|2022-03-24 23:15:00|51.08|47.72|51.08|47.72|51.08|47.72|51.08|47.72|0
1648163710000|2022-03-24 23:15:10|51.14|47.78|51.14|47.78|51.27|47.91|51.14|47.78|0
1648163720000|2022-03-24 23:15:20|51.17|47.81|51.21|47.85|51.21|47.85|51.17|47.81|0
1648163730000|2022-03-24 23:15:30|51.27|47.91|51.21|47.85|51.27|47.91|51.21|47.85|0
1648163740000|2022-03-24 23:15:40|51.24|47.88|51.21|47.85|51.24|47.88|51.21|47.85|0
1648163750000|2022-03-24 23:15:50|51.33|47.97|51.33|47.97|51.33|47.97|51.33|47.97|0
1648163770000|2022-03-24 23:16:10|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163780000|2022-03-24 23:16:20|51.33|47.97|51.33|47.97|51.33|47.97|51.33|47.97|0
1648163790000|2022-03-24 23:16:30|51.27|47.91|51.27|47.91|51.27|47.91|51.24|47.88|0
1648163800000|2022-03-24 23:16:40|51.24|47.88|51.21|47.85|51.24|47.88|51.21|47.85|0
1648163810000|2022-03-24 23:16:50|51.33|47.97|51.33|47.97|51.33|47.97|51.33|47.97|0
1648163820000|2022-03-24 23:17:00|51.3|47.94|51.3|47.94|51.3|47.94|51.27|47.91|0
1648163830000|2022-03-24 23:17:10|51.33|47.97|51.4|48.04|51.43|48.07|51.3|47.94|0
1648163840000|2022-03-24 23:17:20|51.53|48.17|51.53|48.17|51.53|48.17|51.49|48.13|0
1648163850000|2022-03-24 23:17:30|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163860000|2022-03-24 23:17:40|51.33|47.97|51.33|47.97|51.33|47.97|51.33|47.97|0
1648163870000|2022-03-24 23:17:50|51.27|47.91|51.27|47.91|51.27|47.91|51.27|47.91|0
1648163880000|2022-03-24 23:18:00|51.33|47.97|51.33|47.97|51.33|47.97|51.33|47.97|0
1648163890000|2022-03-24 23:18:10|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163900000|2022-03-24 23:18:20|51.36|48|51.33|47.97|51.36|48|51.33|47.97|0
1648163930000|2022-03-24 23:18:50|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648163940000|2022-03-24 23:19:00|51.43|48.07|51.4|48.04|51.43|48.07|51.4|48.04|0
1648163950000|2022-03-24 23:19:10|51.46|48.1|51.46|48.1|51.46|48.1|51.46|48.1|0
1648163960000|2022-03-24 23:19:20|51.43|48.07|51.46|48.1|51.46|48.1|51.43|48.07|0
1648163970000|2022-03-24 23:19:30|51.43|48.07|51.4|48.04|51.43|48.07|51.4|48.04|0
1648163980000|2022-03-24 23:19:40|51.43|48.07|51.4|48.04|51.46|48.1|51.4|48.04|0
1648164000000|2022-03-24 23:20:00|51.43|48.07|51.33|47.97|51.43|48.07|51.33|47.97|0
1648164020000|2022-03-24 23:20:20|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648164030000|2022-03-24 23:20:30|51.46|48.1|51.52|48.16|51.52|48.16|51.46|48.1|0
1648164060000|2022-03-24 23:21:00|51.46|48.1|51.46|48.1|51.46|48.1|51.46|48.1|0
1648164070000|2022-03-24 23:21:10|51.49|48.13|51.46|48.1|51.49|48.13|51.46|48.1|0
1648164080000|2022-03-24 23:21:20|51.49|48.13|51.49|48.13|51.49|48.13|51.49|48.13|0
1648164090000|2022-03-24 23:21:30|51.46|48.1|51.46|48.1|51.52|48.16|51.46|48.1|0
1648164100000|2022-03-24 23:21:40|51.52|48.16|51.52|48.16|51.52|48.16|51.52|48.16|0
1648164110000|2022-03-24 23:21:50|51.59|48.23|51.65|48.29|51.65|48.29|51.59|48.23|0
1648164120000|2022-03-24 23:22:00|51.68|48.32|51.59|48.23|51.68|48.32|51.59|48.23|0
1648164140000|2022-03-24 23:22:20|51.55|48.19|51.55|48.19|51.55|48.19|51.55|48.19|0
1648164150000|2022-03-24 23:22:30|51.59|48.23|51.62|48.26|51.65|48.29|51.59|48.23|0
1648164160000|2022-03-24 23:22:40|51.65|48.29|51.72|48.36|51.72|48.36|51.65|48.29|0
1648164170000|2022-03-24 23:22:50|51.78|48.42|51.68|48.32|51.78|48.42|51.68|48.32|0
1648164180000|2022-03-24 23:23:00|51.72|48.36|51.72|48.36|51.72|48.36|51.72|48.36|0
1648164190000|2022-03-24 23:23:10|51.68|48.32|51.68|48.32|51.68|48.32|51.68|48.32|0
1648164200000|2022-03-24 23:23:20|51.72|48.36|51.72|48.36|51.72|48.36|51.72|48.36|0
1648164220000|2022-03-24 23:23:40|51.78|48.42|51.78|48.42|51.78|48.42|51.78|48.42|0
1648164230000|2022-03-24 23:23:50|51.72|48.36|51.72|48.36|51.72|48.36|51.72|48.36|0
1648164240000|2022-03-24 23:24:00|51.75|48.39|51.78|48.42|51.78|48.42|51.75|48.39|0
1648164280000|2022-03-24 23:24:40|51.84|48.48|51.84|48.48|51.84|48.48|51.84|48.48|0
1648164300000|2022-03-24 23:25:00|51.78|48.42|51.81|48.45|51.81|48.45|51.78|48.42|0
1648164310000|2022-03-24 23:25:10|51.78|48.42|51.71|48.35|51.78|48.42|51.71|48.35|0
1648164340000|2022-03-24 23:25:40|51.78|48.42|51.71|48.35|51.78|48.42|51.71|48.35|0
1648164350000|2022-03-24 23:25:50|51.78|48.42|51.71|48.35|51.78|48.42|51.71|48.35|0
1648164370000|2022-03-24 23:26:10|51.74|48.38|51.78|48.42|51.78|48.42|51.74|48.38|0
1648164400000|2022-03-24 23:26:40|51.81|48.45|51.81|48.45|51.81|48.45|51.81|48.45|0
1648164410000|2022-03-24 23:26:50|51.78|48.42|51.81|48.45|51.81|48.45|51.78|48.42|0
1648164420000|2022-03-24 23:27:00|51.78|48.42|51.78|48.42|51.78|48.42|51.78|48.42|0
1648164430000|2022-03-24 23:27:10|51.74|48.38|51.74|48.38|51.74|48.38|51.74|48.38|0
1648164440000|2022-03-24 23:27:20|51.78|48.42|51.84|48.48|51.84|48.48|51.78|48.42|0
1648164460000|2022-03-24 23:27:40|51.91|48.55|51.91|48.55|51.91|48.55|51.91|48.55|0
1648164470000|2022-03-24 23:27:50|52.03|48.67|51.97|48.61|52.03|48.67|51.97|48.61|0
1648164480000|2022-03-24 23:28:00|51.91|48.55|51.84|48.48|51.91|48.55|51.84|48.48|0
1648164490000|2022-03-24 23:28:10|51.78|48.42|51.84|48.48|51.84|48.48|51.78|48.42|0
1648164540000|2022-03-24 23:29:00|51.78|48.42|51.71|48.35|51.78|48.42|51.71|48.35|0
1648164550000|2022-03-24 23:29:10|51.78|48.42|51.78|48.42|51.78|48.42|51.78|48.42|0
1648164560000|2022-03-24 23:29:20|51.65|48.29|51.65|48.29|51.65|48.29|51.65|48.29|0
1648164570000|2022-03-24 23:29:30|51.71|48.35|51.71|48.35|51.71|48.35|51.71|48.35|0
1648164580000|2022-03-24 23:29:40|51.78|48.42|51.84|48.48|51.84|48.48|51.78|48.42|0
1648164590000|2022-03-24 23:29:50|51.65|48.29|51.65|48.29|51.65|48.29|51.65|48.29|0
1648164600000|2022-03-24 23:30:00|51.61|48.25|51.65|48.29|51.65|48.29|51.61|48.25|0
1648164620000|2022-03-24 23:30:20|51.71|48.35|51.71|48.35|51.71|48.35|51.71|48.35|0
1648164630000|2022-03-24 23:30:30|51.78|48.42|51.78|48.42|51.78|48.42|51.78|48.42|0
1648164640000|2022-03-24 23:30:40|51.71|48.35|51.71|48.35|51.71|48.35|51.71|48.35|0
1648164650000|2022-03-24 23:30:50|51.58|48.22|51.58|48.22|51.58|48.22|51.58|48.22|0
1648164660000|2022-03-24 23:31:00|51.65|48.29|51.65|48.29|51.65|48.29|51.65|48.29|0
1648164680000|2022-03-24 23:31:20|51.71|48.35|51.71|48.35|51.71|48.35|51.71|48.35|0
1648164690000|2022-03-24 23:31:30|51.65|48.29|51.65|48.29|51.65|48.29|51.65|48.29|0
1648164700000|2022-03-24 23:31:40|51.58|48.22|51.58|48.22|51.58|48.22|51.58|48.22|0
1648164730000|2022-03-24 23:32:10|51.65|48.29|51.65|48.29|51.65|48.29|51.65|48.29|0
1648164740000|2022-03-24 23:32:20|51.52|48.16|51.52|48.16|51.52|48.16|51.52|48.16|0
1648164750000|2022-03-24 23:32:30|51.46|48.1|51.46|48.1|51.46|48.1|51.46|48.1|0
1648164760000|2022-03-24 23:32:40|51.45|48.09|51.45|48.09|51.45|48.09|51.45|48.09|0
1648164780000|2022-03-24 23:33:00|51.49|48.13|51.45|48.09|51.49|48.13|51.45|48.09|0
1648164810000|2022-03-24 23:33:30|51.52|48.16|51.52|48.16|51.52|48.16|51.52|48.16|0
1648164820000|2022-03-24 23:33:40|51.45|48.09|51.58|48.22|51.58|48.22|51.45|48.09|0
1648164830000|2022-03-24 23:33:50|51.55|48.19|51.58|48.22|51.58|48.22|51.55|48.19|0
1648164840000|2022-03-24 23:34:00|51.45|48.09|51.45|48.09|51.45|48.09|51.45|48.09|0
1648164870000|2022-03-24 23:34:30|51.52|48.16|51.52|48.16|51.52|48.16|51.52|48.16|0
1648164880000|2022-03-24 23:34:40|51.48|48.12|51.52|48.16|51.52|48.16|51.48|48.12|0
1648164890000|2022-03-24 23:34:50|51.58|48.22|51.52|48.16|51.58|48.22|51.52|48.16|0
1648164900000|2022-03-24 23:35:00|51.45|48.09|51.45|48.09|51.45|48.09|51.45|48.09|0
1648164910000|2022-03-24 23:35:10|51.52|48.16|51.45|48.09|51.52|48.16|51.45|48.09|0
1648164930000|2022-03-24 23:35:30|51.52|48.16|51.52|48.16|51.52|48.16|51.52|48.16|0
1648164950000|2022-03-24 23:35:50|51.58|48.22|51.58|48.22|51.58|48.22|51.58|48.22|0
1648164960000|2022-03-24 23:36:00|51.55|48.19|51.55|48.19|51.55|48.19|51.52|48.16|0
1648164970000|2022-03-24 23:36:10|51.58|48.22|51.58|48.22|51.58|48.22|51.52|48.16|0
1648164990000|2022-03-24 23:36:30|51.71|48.35|51.71|48.35|51.71|48.35|51.71|48.35|0
1648165010000|2022-03-24 23:36:50|51.65|48.29|51.58|48.22|51.65|48.29|51.58|48.22|0
1648165030000|2022-03-24 23:37:10|51.52|48.16|51.45|48.09|51.52|48.16|51.45|48.09|0
1648165040000|2022-03-24 23:37:20|51.52|48.16|51.45|48.09|51.52|48.16|51.45|48.09|0
1648165060000|2022-03-24 23:37:40|51.52|48.16|51.45|48.09|51.52|48.16|51.45|48.09|0
1648165080000|2022-03-24 23:38:00|51.39|48.03|51.39|48.03|51.39|48.03|51.39|48.03|0
1648165090000|2022-03-24 23:38:10|51.32|47.96|51.32|47.96|51.39|48.03|51.32|47.96|0
1648165140000|2022-03-24 23:39:00|51.36|48|51.36|48|51.36|48|51.36|48|0
1648165150000|2022-03-24 23:39:10|51.32|47.96|51.32|47.96|51.32|47.96|51.32|47.96|0
1648165160000|2022-03-24 23:39:20|51.26|47.9|51.26|47.9|51.29|47.93|51.26|47.9|0
1648165170000|2022-03-24 23:39:30|51.2|47.84|51.2|47.84|51.2|47.84|51.2|47.84|0
1648165180000|2022-03-24 23:39:40|51.26|47.9|51.32|47.96|51.32|47.96|51.26|47.9|0
1648165200000|2022-03-24 23:40:00|51.26|47.9|51.26|47.9|51.26|47.9|51.26|47.9|0
1648165210000|2022-03-24 23:40:10|51.32|47.96|51.32|47.96|51.32|47.96|51.32|47.96|0
1648165220000|2022-03-24 23:40:20|51.26|47.9|51.26|47.9|51.26|47.9|51.26|47.9|0
1648165240000|2022-03-24 23:40:40|51.2|47.84|51.2|47.84|51.2|47.84|51.2|47.84|0
1648165260000|2022-03-24 23:41:00|51.26|47.9|51.26|47.9|51.29|47.93|51.26|47.9|0
1648165270000|2022-03-24 23:41:10|51.32|47.96|51.32|47.96|51.32|47.96|51.32|47.96|0
1648165280000|2022-03-24 23:41:20|51.39|48.03|51.32|47.96|51.39|48.03|51.32|47.96|0
1648165290000|2022-03-24 23:41:30|51.26|47.9|51.26|47.9|51.26|47.9|51.26|47.9|0
1648165310000|2022-03-24 23:41:50|51.2|47.84|51.2|47.84|51.2|47.84|51.2|47.84|0
1648165320000|2022-03-24 23:42:00|51.26|47.9|51.2|47.84|51.26|47.9|51.2|47.84|0
1648165330000|2022-03-24 23:42:10|51.16|47.8|51.23|47.87|51.23|47.87|51.16|47.8|0
1648165340000|2022-03-24 23:42:20|51.2|47.84|51.26|47.9|51.26|47.9|51.2|47.84|0
1648165350000|2022-03-24 23:42:30|51.2|47.84|51.26|47.9|51.26|47.9|51.2|47.84|0
1648165370000|2022-03-24 23:42:50|51.32|47.96|51.32|47.96|51.32|47.96|51.32|47.96|0
1648165380000|2022-03-24 23:43:00|51.39|48.03|51.39|48.03|51.39|48.03|51.39|48.03|0
1648165430000|2022-03-24 23:43:50|51.45|48.09|51.45|48.09|51.45|48.09|51.39|48.03|0
1648165450000|2022-03-24 23:44:10|51.48|48.12|51.48|48.12|51.48|48.12|51.48|48.12|0
1648165460000|2022-03-24 23:44:20|51.45|48.09|51.51|48.15|51.51|48.15|51.45|48.09|0
1648165470000|2022-03-24 23:44:30|51.45|48.09|51.48|48.12|51.48|48.12|51.45|48.09|0
1648165480000|2022-03-24 23:44:40|51.51|48.15|51.51|48.15|51.51|48.15|51.51|48.15|0
1648165510000|2022-03-24 23:45:10|51.58|48.22|51.58|48.22|51.58|48.22|51.58|48.22|0
1648165550000|2022-03-24 23:45:50|51.64|48.28|51.58|48.22|51.64|48.28|51.58|48.22|0
1648165560000|2022-03-24 23:46:00|51.64|48.28|51.64|48.28|51.64|48.28|51.64|48.28|0
1648165570000|2022-03-24 23:46:10|51.67|48.31|51.71|48.35|51.71|48.35|51.67|48.31|0
1648165580000|2022-03-24 23:46:20|51.64|48.28|51.58|48.22|51.64|48.28|51.58|48.22|0
1648165590000|2022-03-24 23:46:30|51.51|48.15|51.38|48.02|51.51|48.15|51.32|47.96|0
1648165600000|2022-03-24 23:46:40|51.45|48.09|51.45|48.09|51.45|48.09|51.45|48.09|0
1648165610000|2022-03-24 23:46:50|51.51|48.15|51.45|48.09|51.51|48.15|51.45|48.09|0
1648165630000|2022-03-24 23:47:10|51.51|48.15|51.51|48.15|51.51|48.15|51.51|48.15|0
1648165650000|2022-03-24 23:47:30|51.58|48.22|51.58|48.22|51.58|48.22|51.58|48.22|0
1648165660000|2022-03-24 23:47:40|51.64|48.28|51.58|48.22|51.64|48.28|51.58|48.22|0
1648165690000|2022-03-24 23:48:10|51.54|48.18|51.54|48.18|51.54|48.18|51.54|48.18|0
1648165700000|2022-03-24 23:48:20|51.51|48.15|51.51|48.15|51.58|48.22|51.51|48.15|0
1648165720000|2022-03-24 23:48:40|51.58|48.22|51.61|48.25|51.61|48.25|51.58|48.22|0
1648165730000|2022-03-24 23:48:50|51.58|48.22|51.54|48.18|51.58|48.22|51.54|48.18|0
1648165740000|2022-03-24 23:49:00|51.58|48.22|51.58|48.22|51.58|48.22|51.58|48.22|0
1648165770000|2022-03-24 23:49:30|51.51|48.15|51.45|48.09|51.54|48.18|51.45|48.09|0
1648165800000|2022-03-24 23:50:00|51.38|48.02|51.45|48.09|51.45|48.09|51.38|48.02|0
1648165820000|2022-03-24 23:50:20|51.51|48.15|51.51|48.15|51.51|48.15|51.51|48.15|0
1648165830000|2022-03-24 23:50:30|51.48|48.12|51.48|48.12|51.48|48.12|51.48|48.12|0
1648165840000|2022-03-24 23:50:40|51.51|48.15|51.51|48.15|51.51|48.15|51.51|48.15|0
1648165850000|2022-03-24 23:50:50|51.57|48.21|51.54|48.18|51.57|48.21|51.54|48.18|0
1648165860000|2022-03-24 23:51:00|51.57|48.21|51.51|48.15|51.57|48.21|51.51|48.15|0
1648165870000|2022-03-24 23:51:10|51.45|48.09|51.45|48.09|51.45|48.09|51.45|48.09|0
1648165880000|2022-03-24 23:51:20|51.51|48.15|51.57|48.21|51.57|48.21|51.51|48.15|0
1648165910000|2022-03-24 23:51:50|51.51|48.15|51.54|48.18|51.57|48.21|51.51|48.15|0
1648165920000|2022-03-24 23:52:00|51.57|48.21|51.57|48.21|51.57|48.21|51.57|48.21|0
1648165930000|2022-03-24 23:52:10|51.64|48.28|51.51|48.15|51.64|48.28|51.51|48.15|0
1648165970000|2022-03-24 23:52:50|51.48|48.12|51.48|48.12|51.48|48.12|51.48|48.12|0
1648165980000|2022-03-24 23:53:00|51.51|48.15|51.32|47.96|51.51|48.15|51.32|47.96|0
1648165990000|2022-03-24 23:53:10|51.38|48.02|51.41|48.05|51.45|48.09|51.38|48.02|0
1648166000000|2022-03-24 23:53:20|51.45|48.09|51.45|48.09|51.45|48.09|51.45|48.09|0
1648166010000|2022-03-24 23:53:30|51.38|48.02|51.45|48.09|51.45|48.09|51.38|48.02|0
1648166030000|2022-03-24 23:53:50|51.51|48.15|51.51|48.15|51.51|48.15|51.51|48.15|0
1648166040000|2022-03-24 23:54:00|51.48|48.12|51.38|48.02|51.48|48.12|51.38|48.02|0
1648166060000|2022-03-24 23:54:20|51.41|48.05|51.38|48.02|51.41|48.05|51.38|48.02|0
1648166070000|2022-03-24 23:54:30|51.45|48.09|51.45|48.09|51.45|48.09|51.45|48.09|0
1648166100000|2022-03-24 23:55:00|51.51|48.15|51.51|48.15|51.51|48.15|51.51|48.15|0
1648166130000|2022-03-24 23:55:30|51.48|48.12|51.51|48.15|51.51|48.15|51.48|48.12|0
1648166140000|2022-03-24 23:55:40|51.48|48.12|51.44|48.08|51.48|48.12|51.44|48.08|0
1648166150000|2022-03-24 23:55:50|51.51|48.15|51.48|48.12|51.51|48.15|51.48|48.12|0
1648166160000|2022-03-24 23:56:00|51.51|48.15|51.57|48.21|51.57|48.21|51.51|48.15|0
1648166180000|2022-03-24 23:56:20|51.51|48.15|51.51|48.15|51.51|48.15|51.51|48.15|0
1648166200000|2022-03-24 23:56:40|51.48|48.12|51.48|48.12|51.51|48.15|51.48|48.12|0
1648166210000|2022-03-24 23:56:50|51.44|48.08|51.38|48.02|51.44|48.08|51.38|48.02|0
1648166220000|2022-03-24 23:57:00|51.44|48.08|51.38|48.02|51.44|48.08|51.38|48.02|0
1648166260000|2022-03-24 23:57:40|51.44|48.08|51.38|48.02|51.44|48.08|51.38|48.02|0
1648166270000|2022-03-24 23:57:50|51.44|48.08|51.44|48.08|51.44|48.08|51.44|48.08|0
1648166300000|2022-03-24 23:58:20|51.41|48.05|51.41|48.05|51.44|48.08|51.41|48.05|0
1648166310000|2022-03-24 23:58:30|51.38|48.02|51.38|48.02|51.38|48.02|51.38|48.02|0
1648166320000|2022-03-24 23:58:40|51.44|48.08|51.44|48.08|51.44|48.08|51.44|48.08|0
1648166330000|2022-03-24 23:58:50|51.38|48.02|51.32|47.96|51.38|48.02|51.32|47.96|0
1648166340000|2022-03-24 23:59:00|51.25|47.89|51.38|48.02|51.38|48.02|51.25|47.89|0
1648166350000|2022-03-24 23:59:10|51.32|47.96|51.38|48.02|51.38|48.02|51.32|47.96|0
1648166370000|2022-03-24 23:59:30|51.32|47.96|51.32|47.96|51.32|47.96|51.32|47.96|0
1648166380000|2022-03-24 23:59:40|51.38|48.02|51.38|48.02|51.38|48.02|51.38|48.02|0
1648166390000|2022-03-24 23:59:50|51.32|47.96|51.38|48.02|51.38|48.02|51.32|47.96|0
1648166410000|2022-03-25 00:00:10|51.32|47.96|51.38|48.02|51.38|48.02|51.32|47.96|0
1648166420000|2022-03-25 00:00:20|51.32|47.96|51.19|47.83|51.32|47.96|51.19|47.83|0
1648166430000|2022-03-25 00:00:30|51.12|47.76|51.12|47.76|51.12|47.76|51.06|47.7|0
1648166440000|2022-03-25 00:00:40|51.09|47.73|51.06|47.7|51.09|47.73|51.06|47.7|0
1648166460000|2022-03-25 00:01:00|51.12|47.76|51.12|47.76|51.12|47.76|51.12|47.76|0
1648166470000|2022-03-25 00:01:10|51.06|47.7|51.06|47.7|51.12|47.76|51|47.64|0
1648166480000|2022-03-25 00:01:20|51|47.64|51.06|47.7|51.06|47.7|51|47.64|0
1648166490000|2022-03-25 00:01:30|51.03|47.67|51.06|47.7|51.06|47.7|51.03|47.67|0
1648166500000|2022-03-25 00:01:40|51.19|47.83|51.19|47.83|51.19|47.83|51.12|47.76|0
1648166510000|2022-03-25 00:01:50|51.12|47.76|51.12|47.76|51.12|47.76|51.12|47.76|0
1648166520000|2022-03-25 00:02:00|51.09|47.73|51.12|47.76|51.12|47.76|51.09|47.73|0
1648166530000|2022-03-25 00:02:10|51.06|47.7|51.06|47.7|51.06|47.7|51.06|47.7|0
1648166560000|2022-03-25 00:02:40|51.03|47.67|51.03|47.67|51.03|47.67|51.03|47.67|0
1648166570000|2022-03-25 00:02:50|51|47.64|51|47.64|51|47.64|51|47.64|0
1648166600000|2022-03-25 00:03:20|50.81|47.45|50.81|47.45|50.81|47.45|50.81|47.45|0
1648166610000|2022-03-25 00:03:30|50.68|47.32|50.68|47.32|50.68|47.32|50.62|47.26|0
1648166620000|2022-03-25 00:03:40|50.74|47.38|50.74|47.38|50.74|47.38|50.74|47.38|0
1648166630000|2022-03-25 00:03:50|50.81|47.45|50.8|47.44|50.81|47.45|50.8|47.44|0
1648166640000|2022-03-25 00:04:00|50.87|47.51|50.8|47.44|50.87|47.51|50.8|47.44|0
1648166660000|2022-03-25 00:04:20|50.74|47.38|50.74|47.38|50.74|47.38|50.74|47.38|0
1648166680000|2022-03-25 00:04:40|50.68|47.32|50.8|47.44|50.8|47.44|50.68|47.32|0
1648166690000|2022-03-25 00:04:50|50.74|47.38|50.74|47.38|50.74|47.38|50.74|47.38|0
1648166700000|2022-03-25 00:05:00|50.8|47.44|50.8|47.44|50.8|47.44|50.8|47.44|0
1648166710000|2022-03-25 00:05:10|50.74|47.38|50.68|47.32|50.74|47.38|50.68|47.32|0
1648166720000|2022-03-25 00:05:20|50.61|47.25|50.74|47.38|50.74|47.38|50.61|47.25|0
1648166730000|2022-03-25 00:05:30|50.68|47.32|50.68|47.32|50.68|47.32|50.68|47.32|0
1648166740000|2022-03-25 00:05:40|50.61|47.25|50.74|47.38|50.74|47.38|50.61|47.25|0
1648166750000|2022-03-25 00:05:50|50.68|47.32|50.61|47.25|50.68|47.32|50.61|47.25|0
1648166760000|2022-03-25 00:06:00|50.49|47.13|50.49|47.13|50.49|47.13|50.49|47.13|0
1648166770000|2022-03-25 00:06:10|50.43|47.07|50.43|47.07|50.43|47.07|50.36|47|0
1648166780000|2022-03-25 00:06:20|50.49|47.13|50.49|47.13|50.49|47.13|50.49|47.13|0
1648166820000|2022-03-25 00:07:00|50.55|47.19|50.49|47.13|50.55|47.19|50.49|47.13|0
1648166830000|2022-03-25 00:07:10|50.52|47.16|50.52|47.16|50.52|47.16|50.52|47.16|0
1648166840000|2022-03-25 00:07:20|50.55|47.19|50.55|47.19|50.55|47.19|50.55|47.19|0
1648166850000|2022-03-25 00:07:30|50.61|47.25|50.55|47.19|50.61|47.25|50.55|47.19|0
1648166860000|2022-03-25 00:07:40|50.61|47.25|50.61|47.25|50.61|47.25|50.61|47.25|0
1648166870000|2022-03-25 00:07:50|50.55|47.19|50.52|47.16|50.55|47.19|50.52|47.16|0
1648166880000|2022-03-25 00:08:00|50.49|47.13|50.49|47.13|50.49|47.13|50.49|47.13|0
1648166890000|2022-03-25 00:08:10|50.52|47.16|50.55|47.19|50.55|47.19|50.52|47.16|0
1648166900000|2022-03-25 00:08:20|50.61|47.25|50.61|47.25|50.61|47.25|50.61|47.25|0
1648166910000|2022-03-25 00:08:30|50.58|47.22|50.58|47.22|50.58|47.22|50.58|47.22|0
1648166920000|2022-03-25 00:08:40|50.61|47.25|50.61|47.25|50.61|47.25|50.61|47.25|0
1648166930000|2022-03-25 00:08:50|50.68|47.32|50.68|47.32|50.68|47.32|50.61|47.25|0
1648166940000|2022-03-25 00:09:00|50.61|47.25|50.55|47.19|50.61|47.25|50.55|47.19|0
1648166950000|2022-03-25 00:09:10|50.49|47.13|50.49|47.13|50.49|47.13|50.49|47.13|0
1648166960000|2022-03-25 00:09:20|50.42|47.06|50.42|47.06|50.42|47.06|50.42|47.06|0
1648166970000|2022-03-25 00:09:30|50.49|47.13|50.49|47.13|50.52|47.16|50.49|47.13|0
1648166980000|2022-03-25 00:09:40|50.45|47.09|50.36|47|50.45|47.09|50.36|47|0
1648166990000|2022-03-25 00:09:50|50.39|47.03|50.49|47.13|50.49|47.13|50.39|47.03|0
1648167000000|2022-03-25 00:10:00|50.36|47|50.39|47.03|50.39|47.03|50.36|47|0
1648167010000|2022-03-25 00:10:10|50.36|47|50.39|47.03|50.42|47.06|50.36|47|0
1648167020000|2022-03-25 00:10:20|50.42|47.06|50.36|47|50.42|47.06|50.36|47|0
1648167030000|2022-03-25 00:10:30|50.3|46.94|50.36|47|50.36|47|50.3|46.94|0
1648167040000|2022-03-25 00:10:40|50.39|47.03|50.36|47|50.42|47.06|50.36|47|0
1648167050000|2022-03-25 00:10:50|50.39|47.03|50.36|47|50.39|47.03|50.36|47|0
1648167060000|2022-03-25 00:11:00|50.39|47.03|50.3|46.94|50.39|47.03|50.3|46.94|0
1648167070000|2022-03-25 00:11:10|50.23|46.87|50.23|46.87|50.23|46.87|50.23|46.87|0
1648167090000|2022-03-25 00:11:30|50.3|46.94|50.42|47.06|50.42|47.06|50.3|46.94|0
1648167100000|2022-03-25 00:11:40|50.39|47.03|50.36|47|50.39|47.03|50.36|47|0
1648167110000|2022-03-25 00:11:50|50.42|47.06|50.39|47.03|50.42|47.06|50.39|47.03|0
1648167120000|2022-03-25 00:12:00|50.42|47.06|50.36|47|50.42|47.06|50.36|47|0
1648167130000|2022-03-25 00:12:10|50.42|47.06|50.39|47.03|50.42|47.06|50.39|47.03|0
1648167140000|2022-03-25 00:12:20|50.36|47|50.42|47.06|50.45|47.09|50.36|47|0
1648167160000|2022-03-25 00:12:40|50.45|47.09|50.49|47.13|50.49|47.13|50.45|47.09|0
1648167170000|2022-03-25 00:12:50|50.52|47.16|50.55|47.19|50.55|47.19|50.49|47.13|0
1648167180000|2022-03-25 00:13:00|50.49|47.13|50.49|47.13|50.49|47.13|50.49|47.13|0
1648167190000|2022-03-25 00:13:10|50.55|47.19|50.48|47.12|50.55|47.19|50.48|47.12|0
1648167200000|2022-03-25 00:13:20|50.42|47.06|50.42|47.06|50.42|47.06|50.36|47|0
1648167210000|2022-03-25 00:13:30|50.45|47.09|50.48|47.12|50.48|47.12|50.45|47.09|0
1648167220000|2022-03-25 00:13:40|50.42|47.06|50.36|47|50.42|47.06|50.3|46.94|0
1648167240000|2022-03-25 00:14:00|50.3|46.94|50.33|46.97|50.33|46.97|50.3|46.94|0
1648167250000|2022-03-25 00:14:10|50.3|46.94|50.04|46.68|50.3|46.94|50.04|46.68|0
1648167260000|2022-03-25 00:14:20|49.98|46.62|50.11|46.75|50.11|46.75|49.98|46.62|0
1648167270000|2022-03-25 00:14:30|50.17|46.81|50.17|46.81|50.17|46.81|50.17|46.81|0
1648167280000|2022-03-25 00:14:40|50.11|46.75|50.23|46.87|50.23|46.87|50.11|46.75|0
1648167290000|2022-03-25 00:14:50|50.17|46.81|50.11|46.75|50.17|46.81|50.11|46.75|0
1648167300000|2022-03-25 00:15:00|50.17|46.81|50.17|46.81|50.17|46.81|50.11|46.75|0
1648167310000|2022-03-25 00:15:10|50.11|46.75|50.04|46.68|50.11|46.75|50.04|46.68|0
1648167320000|2022-03-25 00:15:20|49.98|46.62|49.92|46.56|49.98|46.62|49.92|46.56|0
1648167330000|2022-03-25 00:15:30|49.79|46.43|49.79|46.43|49.79|46.43|49.79|46.43|0
1648167340000|2022-03-25 00:15:40|49.73|46.37|49.73|46.37|49.73|46.37|49.67|46.31|0
1648167350000|2022-03-25 00:15:50|49.79|46.43|49.86|46.5|49.86|46.5|49.79|46.43|0
1648167360000|2022-03-25 00:16:00|49.79|46.43|49.86|46.5|49.86|46.5|49.73|46.37|0
1648167370000|2022-03-25 00:16:10|49.92|46.56|49.92|46.56|49.98|46.62|49.92|46.56|0
1648167380000|2022-03-25 00:16:20|49.98|46.62|49.98|46.62|49.98|46.62|49.92|46.56|0
1648167390000|2022-03-25 00:16:30|49.92|46.56|49.92|46.56|49.92|46.56|49.92|46.56|0
1648167400000|2022-03-25 00:16:40|49.98|46.62|49.98|46.62|49.98|46.62|49.98|46.62|0
1648167420000|2022-03-25 00:17:00|49.92|46.56|49.98|46.62|49.98|46.62|49.92|46.56|0
1648167430000|2022-03-25 00:17:10|50.01|46.65|49.92|46.56|50.01|46.65|49.92|46.56|0
1648167440000|2022-03-25 00:17:20|49.86|46.5|49.89|46.53|49.92|46.56|49.86|46.5|0
1648167450000|2022-03-25 00:17:30|49.92|46.56|49.86|46.5|49.92|46.56|49.86|46.5|0
1648167460000|2022-03-25 00:17:40|49.79|46.43|49.92|46.56|49.92|46.56|49.79|46.43|0
1648167470000|2022-03-25 00:17:50|49.98|46.62|49.98|46.62|49.98|46.62|49.98|46.62|0
1648167480000|2022-03-25 00:18:00|49.92|46.56|49.92|46.56|49.92|46.56|49.92|46.56|0
1648167490000|2022-03-25 00:18:10|49.98|46.62|49.89|46.53|49.98|46.62|49.89|46.53|0
1648167500000|2022-03-25 00:18:20|49.92|46.56|49.92|46.56|49.92|46.56|49.86|46.5|0
1648167520000|2022-03-25 00:18:40|49.86|46.5|49.92|46.56|49.92|46.56|49.86|46.5|0
1648167530000|2022-03-25 00:18:50|50.04|46.68|49.98|46.62|50.04|46.68|49.98|46.62|0
1648167540000|2022-03-25 00:19:00|50.04|46.68|49.98|46.62|50.04|46.68|49.98|46.62|0
1648167550000|2022-03-25 00:19:10|50.04|46.68|50.04|46.68|50.04|46.68|50.04|46.68|0
1648167560000|2022-03-25 00:19:20|50.11|46.75|50.11|46.75|50.17|46.81|50.11|46.75|0
1648167570000|2022-03-25 00:19:30|50.14|46.78|50.11|46.75|50.14|46.78|50.04|46.68|0
1648167580000|2022-03-25 00:19:40|50.07|46.71|50.11|46.75|50.11|46.75|50.07|46.71|0
1648167590000|2022-03-25 00:19:50|50.1|46.74|50.1|46.74|50.1|46.74|50.1|46.74|0
1648167600000|2022-03-25 00:20:00|50.17|46.81|50.07|46.71|50.17|46.81|50.04|46.68|0
1648167610000|2022-03-25 00:20:10|50.04|46.68|49.98|46.62|50.04|46.68|49.98|46.62|0
1648167620000|2022-03-25 00:20:20|50.04|46.68|50.04|46.68|50.04|46.68|50.04|46.68|0
1648167630000|2022-03-25 00:20:30|50.1|46.74|50.1|46.74|50.1|46.74|50.07|46.71|0
1648167650000|2022-03-25 00:20:50|50.13|46.77|50.1|46.74|50.17|46.81|50.1|46.74|0
1648167660000|2022-03-25 00:21:00|50.17|46.81|50.23|46.87|50.23|46.87|50.17|46.81|0
1648167670000|2022-03-25 00:21:10|50.17|46.81|50.17|46.81|50.17|46.81|50.17|46.81|0
1648167680000|2022-03-25 00:21:20|50.23|46.87|50.23|46.87|50.23|46.87|50.17|46.81|0
1648167690000|2022-03-25 00:21:30|50.17|46.81|50.23|46.87|50.29|46.93|50.17|46.81|0
1648167700000|2022-03-25 00:21:40|50.29|46.93|50.23|46.87|50.29|46.93|50.23|46.87|0
1648167710000|2022-03-25 00:21:50|50.26|46.9|50.29|46.93|50.29|46.93|50.26|46.9|0
1648167720000|2022-03-25 00:22:00|50.23|46.87|50.17|46.81|50.23|46.87|50.17|46.81|0
1648167730000|2022-03-25 00:22:10|50.23|46.87|50.23|46.87|50.23|46.87|50.23|46.87|0
1648167740000|2022-03-25 00:22:20|50.17|46.81|50.17|46.81|50.17|46.81|50.17|46.81|0
1648167750000|2022-03-25 00:22:30|50.23|46.87|50.26|46.9|50.26|46.9|50.23|46.87|0
1648167760000|2022-03-25 00:22:40|50.29|46.93|50.29|46.93|50.29|46.93|50.26|46.9|0
1648167770000|2022-03-25 00:22:50|50.26|46.9|50.23|46.87|50.29|46.93|50.23|46.87|0
1648167780000|2022-03-25 00:23:00|50.17|46.81|50.17|46.81|50.17|46.81|50.17|46.81|0
1648167790000|2022-03-25 00:23:10|50.23|46.87|50.23|46.87|50.23|46.87|50.23|46.87|0
1648167800000|2022-03-25 00:23:20|50.2|46.84|50.2|46.84|50.23|46.87|50.17|46.81|0
1648167810000|2022-03-25 00:23:30|50.23|46.87|50.17|46.81|50.23|46.87|50.17|46.81|0
1648167820000|2022-03-25 00:23:40|50.23|46.87|50.17|46.81|50.23|46.87|50.17|46.81|0
1648167830000|2022-03-25 00:23:50|50.2|46.84|50.17|46.81|50.2|46.84|50.17|46.81|0
1648167850000|2022-03-25 00:24:10|50.04|46.68|50.04|46.68|50.04|46.68|50.04|46.68|0
1648167860000|2022-03-25 00:24:20|49.92|46.56|49.85|46.49|49.92|46.56|49.85|46.49|0
1648167870000|2022-03-25 00:24:30|49.79|46.43|49.85|46.49|49.85|46.49|49.79|46.43|0
1648167880000|2022-03-25 00:24:40|49.88|46.52|49.79|46.43|49.88|46.52|49.79|46.43|0
1648167890000|2022-03-25 00:24:50|49.85|46.49|49.85|46.49|49.85|46.49|49.85|46.49|0
1648167900000|2022-03-25 00:25:00|49.92|46.56|49.91|46.55|49.92|46.56|49.91|46.55|0
1648167910000|2022-03-25 00:25:10|49.98|46.62|49.98|46.62|49.98|46.62|49.98|46.62|0
1648167920000|2022-03-25 00:25:20|50.04|46.68|50.04|46.68|50.04|46.68|50.04|46.68|0
1648167930000|2022-03-25 00:25:30|50.07|46.71|50.1|46.74|50.1|46.74|50.07|46.71|0
1648167950000|2022-03-25 00:25:50|50.07|46.71|50.04|46.68|50.07|46.71|50.04|46.68|0
1648167970000|2022-03-25 00:26:10|50.1|46.74|50.1|46.74|50.1|46.74|50.1|46.74|0
1648167980000|2022-03-25 00:26:20|50.04|46.68|49.98|46.62|50.04|46.68|49.98|46.62|0
1648168010000|2022-03-25 00:26:50|49.91|46.55|49.88|46.52|49.91|46.55|49.85|46.49|0
1648168020000|2022-03-25 00:27:00|49.91|46.55|49.94|46.58|49.94|46.58|49.91|46.55|0
1648168030000|2022-03-25 00:27:10|49.91|46.55|49.91|46.55|49.91|46.55|49.91|46.55|0
1648168040000|2022-03-25 00:27:20|49.88|46.52|49.85|46.49|49.91|46.55|49.85|46.49|0
1648168050000|2022-03-25 00:27:30|49.79|46.43|49.79|46.43|49.79|46.43|49.73|46.37|0
1648168060000|2022-03-25 00:27:40|49.85|46.49|49.85|46.49|49.85|46.49|49.85|46.49|0
1648168070000|2022-03-25 00:27:50|49.91|46.55|49.82|46.46|49.91|46.55|49.82|46.46|0
1648168080000|2022-03-25 00:28:00|49.79|46.43|49.85|46.49|49.85|46.49|49.79|46.43|0
1648168090000|2022-03-25 00:28:10|49.79|46.43|49.79|46.43|49.79|46.43|49.79|46.43|0
1648168100000|2022-03-25 00:28:20|49.85|46.49|49.91|46.55|49.91|46.55|49.85|46.49|0
1648168110000|2022-03-25 00:28:30|49.98|46.62|49.91|46.55|49.98|46.62|49.91|46.55|0
1648168130000|2022-03-25 00:28:50|49.94|46.58|49.98|46.62|49.98|46.62|49.94|46.58|0
1648168140000|2022-03-25 00:29:00|49.94|46.58|49.98|46.62|49.98|46.62|49.94|46.58|0
1648168160000|2022-03-25 00:29:20|50.04|46.68|50.04|46.68|50.04|46.68|50.04|46.68|0
1648168190000|2022-03-25 00:29:50|50.07|46.71|50.1|46.74|50.1|46.74|50.04|46.68|0
1648168200000|2022-03-25 00:30:00|50.04|46.68|50.1|46.74|50.1|46.74|50.04|46.68|0
1648168210000|2022-03-25 00:30:10|50.16|46.8|50.23|46.87|50.23|46.87|50.16|46.8|0
1648168220000|2022-03-25 00:30:20|50.29|46.93|50.29|46.93|50.29|46.93|50.29|46.93|0
1648168230000|2022-03-25 00:30:30|50.35|46.99|50.35|46.99|50.35|46.99|50.35|46.99|0
1648168240000|2022-03-25 00:30:40|50.29|46.93|50.29|46.93|50.29|46.93|50.29|46.93|0
1648168250000|2022-03-25 00:30:50|50.32|46.96|50.35|46.99|50.35|46.99|50.29|46.93|0
1648168260000|2022-03-25 00:31:00|50.29|46.93|50.29|46.93|50.29|46.93|50.29|46.93|0
1648168270000|2022-03-25 00:31:10|50.23|46.87|50.23|46.87|50.23|46.87|50.23|46.87|0
1648168280000|2022-03-25 00:31:20|50.16|46.8|50.29|46.93|50.29|46.93|50.16|46.8|0
1648168290000|2022-03-25 00:31:30|50.35|46.99|50.38|47.02|50.38|47.02|50.35|46.99|0
1648168300000|2022-03-25 00:31:40|50.41|47.05|50.23|46.87|50.41|47.05|50.23|46.87|0
1648168310000|2022-03-25 00:31:50|50.26|46.9|50.23|46.87|50.26|46.9|50.23|46.87|0
1648168320000|2022-03-25 00:32:00|50.29|46.93|50.26|46.9|50.29|46.93|50.23|46.87|0
1648168330000|2022-03-25 00:32:10|50.23|46.87|50.23|46.87|50.23|46.87|50.23|46.87|0
1648168340000|2022-03-25 00:32:20|50.26|46.9|50.22|46.86|50.26|46.9|50.22|46.86|0
1648168350000|2022-03-25 00:32:30|50.16|46.8|50.22|46.86|50.22|46.86|50.16|46.8|0
1648168370000|2022-03-25 00:32:50|50.16|46.8|50.16|46.8|50.16|46.8|50.16|46.8|0
1648168380000|2022-03-25 00:33:00|50.22|46.86|50.19|46.83|50.22|46.86|50.16|46.8|0
1648168390000|2022-03-25 00:33:10|50.22|46.86|50.22|46.86|50.22|46.86|50.22|46.86|0
1648168400000|2022-03-25 00:33:20|50.29|46.93|50.29|46.93|50.29|46.93|50.29|46.93|0
1648168410000|2022-03-25 00:33:30|50.22|46.86|50.22|46.86|50.22|46.86|50.22|46.86|0
1648168420000|2022-03-25 00:33:40|50.25|46.89|50.32|46.96|50.32|46.96|50.25|46.89|0
1648168430000|2022-03-25 00:33:50|50.29|46.93|50.35|46.99|50.35|46.99|50.29|46.93|0
1648168440000|2022-03-25 00:34:00|50.38|47.02|50.35|46.99|50.38|47.02|50.35|46.99|0
1648168450000|2022-03-25 00:34:10|50.29|46.93|50.29|46.93|50.29|46.93|50.29|46.93|0
1648168460000|2022-03-25 00:34:20|50.32|46.96|50.32|46.96|50.32|46.96|50.32|46.96|0
1648168470000|2022-03-25 00:34:30|50.29|46.93|50.29|46.93|50.29|46.93|50.22|46.86|0
1648168480000|2022-03-25 00:34:40|50.22|46.86|50.22|46.86|50.25|46.89|50.22|46.86|0
1648168500000|2022-03-25 00:35:00|50.25|46.89|50.25|46.89|50.25|46.89|50.22|46.86|0
1648168510000|2022-03-25 00:35:10|50.29|46.93|50.22|46.86|50.29|46.93|50.22|46.86|0
1648168530000|2022-03-25 00:35:30|50.16|46.8|50.16|46.8|50.16|46.8|50.16|46.8|0
1648168540000|2022-03-25 00:35:40|50.1|46.74|50.16|46.8|50.16|46.8|50.1|46.74|0
1648168560000|2022-03-25 00:36:00|50.1|46.74|50.1|46.74|50.1|46.74|50.1|46.74|0
1648168570000|2022-03-25 00:36:10|50.07|46.71|50.04|46.68|50.07|46.71|50.04|46.68|0
1648168580000|2022-03-25 00:36:20|50.1|46.74|50.16|46.8|50.16|46.8|50.1|46.74|0
1648168590000|2022-03-25 00:36:30|50.22|46.86|50.22|46.86|50.22|46.86|50.22|46.86|0
1648168600000|2022-03-25 00:36:40|50.29|46.93|50.29|46.93|50.29|46.93|50.29|46.93|0
1648168610000|2022-03-25 00:36:50|50.32|46.96|50.29|46.93|50.32|46.96|50.29|46.93|0
1648168620000|2022-03-25 00:37:00|50.25|46.89|50.25|46.89|50.25|46.89|50.25|46.89|0
1648168630000|2022-03-25 00:37:10|50.35|46.99|50.29|46.93|50.35|46.99|50.29|46.93|0
1648168640000|2022-03-25 00:37:20|50.22|46.86|50.16|46.8|50.22|46.86|50.16|46.8|0
1648168650000|2022-03-25 00:37:30|50.19|46.83|50.22|46.86|50.22|46.86|50.19|46.83|0
1648168660000|2022-03-25 00:37:40|50.25|46.89|50.35|46.99|50.35|46.99|50.25|46.89|0
1648168670000|2022-03-25 00:37:50|50.32|46.96|50.29|46.93|50.32|46.96|50.29|46.93|0
1648168680000|2022-03-25 00:38:00|50.35|46.99|50.41|47.05|50.41|47.05|50.35|46.99|0
1648168690000|2022-03-25 00:38:10|50.44|47.08|50.41|47.05|50.44|47.08|50.41|47.05|0
1648168700000|2022-03-25 00:38:20|50.44|47.08|50.44|47.08|50.44|47.08|50.41|47.05|0
1648168710000|2022-03-25 00:38:30|50.47|47.11|50.54|47.18|50.54|47.18|50.47|47.11|0
1648168730000|2022-03-25 00:38:50|50.5|47.14|50.41|47.05|50.5|47.14|50.41|47.05|0
1648168740000|2022-03-25 00:39:00|50.47|47.11|50.41|47.05|50.47|47.11|50.41|47.05|0
1648168800000|2022-03-25 00:40:00|50.47|47.11|50.47|47.11|50.47|47.11|50.47|47.11|0
1648168820000|2022-03-25 00:40:20|50.44|47.08|50.47|47.11|50.47|47.11|50.44|47.08|0
1648168830000|2022-03-25 00:40:30|50.6|47.24|50.6|47.24|50.66|47.3|50.6|47.24|0
1648168840000|2022-03-25 00:40:40|50.54|47.18|50.54|47.18|50.54|47.18|50.54|47.18|0
1648168850000|2022-03-25 00:40:50|50.5|47.14|50.47|47.11|50.5|47.14|50.47|47.11|0
1648168880000|2022-03-25 00:41:20|50.44|47.08|50.44|47.08|50.44|47.08|50.44|47.08|0
1648168890000|2022-03-25 00:41:30|50.41|47.05|50.41|47.05|50.41|47.05|50.41|47.05|0
1648168920000|2022-03-25 00:42:00|50.47|47.11|50.47|47.11|50.5|47.14|50.47|47.11|0
1648168930000|2022-03-25 00:42:10|50.41|47.05|50.47|47.11|50.47|47.11|50.41|47.05|0
1648168940000|2022-03-25 00:42:20|50.5|47.14|50.47|47.11|50.5|47.14|50.47|47.11|0
1648168970000|2022-03-25 00:42:50|50.41|47.05|50.44|47.08|50.44|47.08|50.41|47.05|0
1648168980000|2022-03-25 00:43:00|50.41|47.05|50.41|47.05|50.41|47.05|50.41|47.05|0
1648169000000|2022-03-25 00:43:20|50.47|47.11|50.41|47.05|50.47|47.11|50.41|47.05|0
1648169010000|2022-03-25 00:43:30|50.47|47.11|50.47|47.11|50.47|47.11|50.47|47.11|0
1648169030000|2022-03-25 00:43:50|50.5|47.14|50.53|47.17|50.53|47.17|50.5|47.14|0
1648169040000|2022-03-25 00:44:00|50.47|47.11|50.47|47.11|50.5|47.14|50.47|47.11|0
1648169050000|2022-03-25 00:44:10|50.44|47.08|50.41|47.05|50.44|47.08|50.41|47.05|0
1648169070000|2022-03-25 00:44:30|50.38|47.02|50.41|47.05|50.41|47.05|50.38|47.02|0
1648169100000|2022-03-25 00:45:00|50.47|47.11|50.41|47.05|50.47|47.11|50.41|47.05|0
1648169110000|2022-03-25 00:45:10|50.34|46.98|50.34|46.98|50.34|46.98|50.34|46.98|0
1648169120000|2022-03-25 00:45:20|50.41|47.05|50.41|47.05|50.41|47.05|50.41|47.05|0
1648169130000|2022-03-25 00:45:30|50.53|47.17|50.47|47.11|50.53|47.17|50.47|47.11|0
1648169150000|2022-03-25 00:45:50|50.53|47.17|50.53|47.17|50.53|47.17|50.53|47.17|0
1648169160000|2022-03-25 00:46:00|50.47|47.11|50.47|47.11|50.47|47.11|50.47|47.11|0
1648169170000|2022-03-25 00:46:10|50.53|47.17|50.53|47.17|50.53|47.17|50.53|47.17|0
1648169180000|2022-03-25 00:46:20|50.5|47.14|50.5|47.14|50.5|47.14|50.5|47.14|0
1648169190000|2022-03-25 00:46:30|50.47|47.11|50.53|47.17|50.53|47.17|50.47|47.11|0
1648169200000|2022-03-25 00:46:40|50.5|47.14|50.53|47.17|50.53|47.17|50.47|47.11|0
1648169220000|2022-03-25 00:47:00|50.47|47.11|50.47|47.11|50.47|47.11|50.47|47.11|0
1648169230000|2022-03-25 00:47:10|50.53|47.17|50.47|47.11|50.53|47.17|50.47|47.11|0
1648169240000|2022-03-25 00:47:20|50.53|47.17|50.53|47.17|50.53|47.17|50.53|47.17|0
1648169270000|2022-03-25 00:47:50|50.56|47.2|50.6|47.24|50.6|47.24|50.56|47.2|0
1648169280000|2022-03-25 00:48:00|50.56|47.2|50.56|47.2|50.56|47.2|50.56|47.2|0
1648169290000|2022-03-25 00:48:10|50.53|47.17|50.53|47.17|50.53|47.17|50.53|47.17|0
1648169310000|2022-03-25 00:48:30|50.47|47.11|50.53|47.17|50.53|47.17|50.47|47.11|0
1648169330000|2022-03-25 00:48:50|50.47|47.11|50.47|47.11|50.47|47.11|50.47|47.11|0
1648169340000|2022-03-25 00:49:00|50.53|47.17|50.53|47.17|50.53|47.17|50.53|47.17|0
1648169350000|2022-03-25 00:49:10|50.6|47.24|50.53|47.17|50.6|47.24|50.53|47.17|0
1648169360000|2022-03-25 00:49:20|50.5|47.14|50.5|47.14|50.5|47.14|50.5|47.14|0
1648169370000|2022-03-25 00:49:30|50.53|47.17|50.53|47.17|50.53|47.17|50.5|47.14|0
1648169380000|2022-03-25 00:49:40|50.47|47.11|50.47|47.11|50.5|47.14|50.47|47.11|0
1648169400000|2022-03-25 00:50:00|50.53|47.17|50.47|47.11|50.53|47.17|50.47|47.11|0
1648169420000|2022-03-25 00:50:20|50.34|46.98|50.41|47.05|50.41|47.05|50.34|46.98|0
1648169430000|2022-03-25 00:50:30|50.34|46.98|50.34|46.98|50.34|46.98|50.34|46.98|0
1648169440000|2022-03-25 00:50:40|50.41|47.05|50.41|47.05|50.41|47.05|50.41|47.05|0
1648169450000|2022-03-25 00:50:50|50.34|46.98|50.34|46.98|50.34|46.98|50.31|46.95|0
1648169470000|2022-03-25 00:51:10|50.31|46.95|50.34|46.98|50.34|46.98|50.31|46.95|0
1648169480000|2022-03-25 00:51:20|50.22|46.86|50.22|46.86|50.22|46.86|50.22|46.86|0
1648169500000|2022-03-25 00:51:40|50.15|46.79|50.15|46.79|50.15|46.79|50.15|46.79|0
1648169510000|2022-03-25 00:51:50|50.22|46.86|50.22|46.86|50.22|46.86|50.22|46.86|0
1648169550000|2022-03-25 00:52:30|50.18|46.82|50.22|46.86|50.22|46.86|50.18|46.82|0
1648169580000|2022-03-25 00:53:00|50.28|46.92|50.28|46.92|50.28|46.92|50.28|46.92|0
1648169590000|2022-03-25 00:53:10|50.22|46.86|50.22|46.86|50.22|46.86|50.22|46.86|0
1648169630000|2022-03-25 00:53:50|50.15|46.79|50.18|46.82|50.22|46.86|50.15|46.79|0
1648169640000|2022-03-25 00:54:00|50.22|46.86|50.22|46.86|50.22|46.86|50.18|46.82|0
1648169650000|2022-03-25 00:54:10|50.15|46.79|50.09|46.73|50.15|46.79|50.09|46.73|0
1648169670000|2022-03-25 00:54:30|50.03|46.67|50.03|46.67|50.03|46.67|50.03|46.67|0
1648169680000|2022-03-25 00:54:40|50.09|46.73|50.12|46.76|50.12|46.76|50.09|46.73|0
1648169690000|2022-03-25 00:54:50|50.09|46.73|50.22|46.86|50.22|46.86|50.09|46.73|0
1648169700000|2022-03-25 00:55:00|50.15|46.79|50.15|46.79|50.15|46.79|50.15|46.79|0
1648169710000|2022-03-25 00:55:10|50.21|46.85|50.21|46.85|50.21|46.85|50.21|46.85|0
1648169720000|2022-03-25 00:55:20|50.28|46.92|50.34|46.98|50.34|46.98|50.28|46.92|0
1648169730000|2022-03-25 00:55:30|50.4|47.04|50.4|47.04|50.43|47.07|50.4|47.04|0
1648169750000|2022-03-25 00:55:50|50.34|46.98|50.34|46.98|50.34|46.98|50.34|46.98|0
1648169760000|2022-03-25 00:56:00|50.28|46.92|50.15|46.79|50.28|46.92|50.12|46.76|0
1648169770000|2022-03-25 00:56:10|50.21|46.85|50.15|46.79|50.21|46.85|50.15|46.79|0
1648169780000|2022-03-25 00:56:20|50.09|46.73|50.15|46.79|50.15|46.79|50.09|46.73|0
1648169790000|2022-03-25 00:56:30|50.21|46.85|50.18|46.82|50.21|46.85|50.18|46.82|0
1648169800000|2022-03-25 00:56:40|50.21|46.85|50.18|46.82|50.21|46.85|50.18|46.82|0
1648169810000|2022-03-25 00:56:50|50.21|46.85|50.18|46.82|50.21|46.85|50.18|46.82|0
1648169820000|2022-03-25 00:57:00|50.21|46.85|50.28|46.92|50.28|46.92|50.21|46.85|0
1648169830000|2022-03-25 00:57:10|50.34|46.98|50.28|46.92|50.34|46.98|50.28|46.92|0
1648169840000|2022-03-25 00:57:20|50.24|46.88|50.21|46.85|50.24|46.88|50.21|46.85|0
1648169870000|2022-03-25 00:57:50|50.28|46.92|50.24|46.88|50.28|46.92|50.24|46.88|0
1648169880000|2022-03-25 00:58:00|50.28|46.92|50.09|46.73|50.28|46.92|50.09|46.73|0
1648169890000|2022-03-25 00:58:10|50.12|46.76|50.09|46.73|50.12|46.76|50.09|46.73|0
1648169900000|2022-03-25 00:58:20|50.15|46.79|50.15|46.79|50.15|46.79|50.15|46.79|0
1648169910000|2022-03-25 00:58:30|50.21|46.85|50.21|46.85|50.21|46.85|50.21|46.85|0
1648169920000|2022-03-25 00:58:40|50.28|46.92|50.24|46.88|50.28|46.92|50.21|46.85|0
1648169930000|2022-03-25 00:58:50|50.28|46.92|50.28|46.92|50.28|46.92|50.28|46.92|0
1648169940000|2022-03-25 00:59:00|50.21|46.85|50.18|46.82|50.21|46.85|50.18|46.82|0
1648169950000|2022-03-25 00:59:10|50.28|46.92|50.21|46.85|50.28|46.92|50.21|46.85|0
1648169960000|2022-03-25 00:59:20|50.18|46.82|50.15|46.79|50.18|46.82|50.15|46.79|0
1648169990000|2022-03-25 00:59:50|50.12|46.76|50.09|46.73|50.12|46.76|50.09|46.73|0
1648170000000|2022-03-25 01:00:00|50.02|46.66|50.02|46.66|50.09|46.73|50.02|46.66|0
1648170010000|2022-03-25 01:00:10|50.09|46.73|50.09|46.73|50.15|46.79|50.09|46.73|0
1648170030000|2022-03-25 01:00:30|50.02|46.66|49.96|46.6|50.02|46.66|49.96|46.6|0
1648170040000|2022-03-25 01:00:40|49.9|46.54|49.9|46.54|49.9|46.54|49.84|46.48|0
1648170050000|2022-03-25 01:00:50|49.96|46.6|49.96|46.6|49.96|46.6|49.9|46.54|0
1648170060000|2022-03-25 01:01:00|50.02|46.66|49.9|46.54|50.02|46.66|49.9|46.54|0
1648170080000|2022-03-25 01:01:20|49.96|46.6|49.93|46.57|49.96|46.6|49.93|46.57|0
1648170090000|2022-03-25 01:01:30|49.96|46.6|49.9|46.54|49.96|46.6|49.9|46.54|0
1648170100000|2022-03-25 01:01:40|49.96|46.6|50.02|46.66|50.02|46.66|49.96|46.6|0
1648170110000|2022-03-25 01:01:50|50.09|46.73|50.02|46.66|50.09|46.73|50.02|46.66|0
1648170120000|2022-03-25 01:02:00|50.05|46.69|50.09|46.73|50.09|46.73|50.02|46.66|0
1648170130000|2022-03-25 01:02:10|50.02|46.66|50.02|46.66|50.02|46.66|50.02|46.66|0
1648170140000|2022-03-25 01:02:20|50.09|46.73|50.09|46.73|50.09|46.73|50.02|46.66|0
1648170150000|2022-03-25 01:02:30|50.15|46.79|50.21|46.85|50.27|46.91|50.15|46.79|0
1648170160000|2022-03-25 01:02:40|50.15|46.79|50.09|46.73|50.15|46.79|50.09|46.73|0
1648170170000|2022-03-25 01:02:50|50.15|46.79|50.15|46.79|50.15|46.79|50.15|46.79|0
1648170180000|2022-03-25 01:03:00|50.21|46.85|50.21|46.85|50.21|46.85|50.21|46.85|0
1648170190000|2022-03-25 01:03:10|50.24|46.88|50.24|46.88|50.24|46.88|50.24|46.88|0
1648170200000|2022-03-25 01:03:20|50.21|46.85|50.21|46.85|50.21|46.85|50.18|46.82|0
1648170210000|2022-03-25 01:03:30|50.24|46.88|50.34|46.98|50.34|46.98|50.24|46.88|0
1648170220000|2022-03-25 01:03:40|50.27|46.91|50.34|46.98|50.34|46.98|50.27|46.91|0
1648170230000|2022-03-25 01:03:50|50.3|46.94|50.34|46.98|50.34|46.98|50.3|46.94|0
1648170240000|2022-03-25 01:04:00|50.37|47.01|50.34|46.98|50.37|47.01|50.34|46.98|0
1648170250000|2022-03-25 01:04:10|50.4|47.04|50.43|47.07|50.46|47.1|50.4|47.04|0
1648170260000|2022-03-25 01:04:20|50.4|47.04|50.34|46.98|50.4|47.04|50.34|46.98|0
1648170270000|2022-03-25 01:04:30|50.27|46.91|50.21|46.85|50.27|46.91|50.21|46.85|0
1648170280000|2022-03-25 01:04:40|50.15|46.79|50.15|46.79|50.15|46.79|50.15|46.79|0
1648170290000|2022-03-25 01:04:50|50.21|46.85|50.21|46.85|50.21|46.85|50.21|46.85|0
1648170300000|2022-03-25 01:05:00|50.27|46.91|50.34|46.98|50.34|46.98|50.27|46.91|0
1648170320000|2022-03-25 01:05:20|50.37|47.01|50.4|47.04|50.4|47.04|50.34|46.98|0
1648170330000|2022-03-25 01:05:30|50.37|47.01|50.4|47.04|50.4|47.04|50.37|47.01|0
1648170340000|2022-03-25 01:05:40|50.34|46.98|50.34|46.98|50.34|46.98|50.34|46.98|0
1648170350000|2022-03-25 01:05:50|50.37|47.01|50.46|47.1|50.46|47.1|50.37|47.01|0
1648170390000|2022-03-25 01:06:30|50.52|47.16|50.4|47.04|50.52|47.16|50.4|47.04|0
1648170400000|2022-03-25 01:06:40|50.34|46.98|50.4|47.04|50.4|47.04|50.34|46.98|0
1648170410000|2022-03-25 01:06:50|50.34|46.98|50.27|46.91|50.34|46.98|50.27|46.91|0
1648170420000|2022-03-25 01:07:00|50.34|46.98|50.34|46.98|50.34|46.98|50.34|46.98|0
1648170430000|2022-03-25 01:07:10|50.37|47.01|50.37|47.01|50.37|47.01|50.34|46.98|0
1648170440000|2022-03-25 01:07:20|50.4|47.04|50.4|47.04|50.4|47.04|50.4|47.04|0
1648170450000|2022-03-25 01:07:30|50.46|47.1|50.37|47.01|50.46|47.1|50.37|47.01|0
1648170460000|2022-03-25 01:07:40|50.34|46.98|50.34|46.98|50.34|46.98|50.34|46.98|0
1648170470000|2022-03-25 01:07:50|50.37|47.01|50.4|47.04|50.4|47.04|50.37|47.01|0
1648170500000|2022-03-25 01:08:20|50.37|47.01|50.4|47.04|50.4|47.04|50.37|47.01|0
1648170510000|2022-03-25 01:08:30|50.36|47|50.4|47.04|50.4|47.04|50.36|47|0
1648170530000|2022-03-25 01:08:50|50.46|47.1|50.46|47.1|50.46|47.1|50.46|47.1|0
1648170540000|2022-03-25 01:09:00|50.52|47.16|50.52|47.16|50.59|47.23|50.52|47.16|0
1648170550000|2022-03-25 01:09:10|50.65|47.29|50.71|47.35|50.71|47.35|50.65|47.29|0
1648170560000|2022-03-25 01:09:20|50.65|47.29|50.65|47.29|50.65|47.29|50.59|47.23|0
1648170580000|2022-03-25 01:09:40|50.59|47.23|50.65|47.29|50.65|47.29|50.59|47.23|0
1648170590000|2022-03-25 01:09:50|50.71|47.35|50.71|47.35|50.71|47.35|50.71|47.35|0
1648170600000|2022-03-25 01:10:00|50.65|47.29|50.78|47.42|50.78|47.42|50.65|47.29|0
1648170620000|2022-03-25 01:10:20|50.71|47.35|50.71|47.35|50.71|47.35|50.65|47.29|0
1648170630000|2022-03-25 01:10:30|50.78|47.42|50.78|47.42|50.78|47.42|50.71|47.35|0
1648170640000|2022-03-25 01:10:40|50.71|47.35|50.78|47.42|50.78|47.42|50.71|47.35|0
1648170650000|2022-03-25 01:10:50|50.71|47.35|50.78|47.42|50.78|47.42|50.71|47.35|0
1648170660000|2022-03-25 01:11:00|50.9|47.54|50.84|47.48|50.9|47.54|50.84|47.48|0
1648170670000|2022-03-25 01:11:10|50.78|47.42|50.74|47.38|50.78|47.42|50.74|47.38|0
1648170680000|2022-03-25 01:11:20|50.71|47.35|50.71|47.35|50.71|47.35|50.65|47.29|0
1648170690000|2022-03-25 01:11:30|50.68|47.32|50.71|47.35|50.71|47.35|50.68|47.32|0
1648170700000|2022-03-25 01:11:40|50.68|47.32|50.78|47.42|50.78|47.42|50.68|47.32|0
1648170710000|2022-03-25 01:11:50|50.71|47.35|50.65|47.29|50.71|47.35|50.65|47.29|0
1648170740000|2022-03-25 01:12:20|50.59|47.23|50.59|47.23|50.59|47.23|50.59|47.23|0
1648170760000|2022-03-25 01:12:40|50.58|47.22|50.58|47.22|50.58|47.22|50.58|47.22|0
1648170770000|2022-03-25 01:12:50|50.65|47.29|50.65|47.29|50.65|47.29|50.65|47.29|0
1648170780000|2022-03-25 01:13:00|50.58|47.22|50.58|47.22|50.58|47.22|50.58|47.22|0
1648170790000|2022-03-25 01:13:10|50.65|47.29|50.65|47.29|50.65|47.29|50.65|47.29|0
1648170810000|2022-03-25 01:13:30|50.77|47.41|50.71|47.35|50.77|47.41|50.71|47.35|0
1648170820000|2022-03-25 01:13:40|50.65|47.29|50.65|47.29|50.65|47.29|50.65|47.29|0
1648170830000|2022-03-25 01:13:50|50.58|47.22|50.58|47.22|50.58|47.22|50.58|47.22|0
1648170850000|2022-03-25 01:14:10|50.65|47.29|50.65|47.29|50.65|47.29|50.65|47.29|0
1648170860000|2022-03-25 01:14:20|50.68|47.32|50.71|47.35|50.71|47.35|50.65|47.29|0
1648170870000|2022-03-25 01:14:30|50.77|47.41|50.68|47.32|50.77|47.41|50.68|47.32|0
1648170880000|2022-03-25 01:14:40|50.71|47.35|50.71|47.35|50.71|47.35|50.71|47.35|0
1648170890000|2022-03-25 01:14:50|50.68|47.32|50.71|47.35|50.71|47.35|50.68|47.32|0
1648170900000|2022-03-25 01:15:00|50.77|47.41|50.71|47.35|50.77|47.41|50.71|47.35|0
1648170910000|2022-03-25 01:15:10|50.65|47.29|50.77|47.41|50.77|47.41|50.65|47.29|0
1648170920000|2022-03-25 01:15:20|50.71|47.35|50.71|47.35|50.71|47.35|50.71|47.35|0
1648170930000|2022-03-25 01:15:30|50.68|47.32|50.58|47.22|50.68|47.32|50.46|47.1|0
1648170940000|2022-03-25 01:15:40|50.61|47.25|50.58|47.22|50.61|47.25|50.58|47.22|0
1648170950000|2022-03-25 01:15:50|50.61|47.25|50.58|47.22|50.61|47.25|50.58|47.22|0
1648170960000|2022-03-25 01:16:00|50.65|47.29|50.71|47.35|50.71|47.35|50.65|47.29|0
1648170970000|2022-03-25 01:16:10|50.74|47.38|50.74|47.38|50.74|47.38|50.74|47.38|0
1648170980000|2022-03-25 01:16:20|50.71|47.35|50.74|47.38|50.77|47.41|50.71|47.35|0
1648170990000|2022-03-25 01:16:30|50.77|47.41|50.71|47.35|50.77|47.41|50.71|47.35|0
1648171000000|2022-03-25 01:16:40|50.65|47.29|50.71|47.35|50.71|47.35|50.65|47.29|0
1648171010000|2022-03-25 01:16:50|50.65|47.29|50.65|47.29|50.71|47.35|50.65|47.29|0
1648171020000|2022-03-25 01:17:00|50.58|47.22|50.55|47.19|50.65|47.29|50.55|47.19|0
1648171030000|2022-03-25 01:17:10|50.58|47.22|50.58|47.22|50.58|47.22|50.58|47.22|0
1648171040000|2022-03-25 01:17:20|50.52|47.16|50.58|47.22|50.58|47.22|50.52|47.16|0
1648171050000|2022-03-25 01:17:30|50.52|47.16|50.58|47.22|50.58|47.22|50.52|47.16|0
1648171070000|2022-03-25 01:17:50|50.52|47.16|50.52|47.16|50.52|47.16|50.52|47.16|0
1648171080000|2022-03-25 01:18:00|50.46|47.1|50.52|47.16|50.52|47.16|50.46|47.1|0
1648171090000|2022-03-25 01:18:10|50.46|47.1|50.52|47.16|50.52|47.16|50.46|47.1|0
1648171100000|2022-03-25 01:18:20|50.46|47.1|50.46|47.1|50.46|47.1|50.46|47.1|0
1648171110000|2022-03-25 01:18:30|50.39|47.03|50.46|47.1|50.46|47.1|50.39|47.03|0
1648171120000|2022-03-25 01:18:40|50.42|47.06|50.46|47.1|50.46|47.1|50.39|47.03|0
1648171130000|2022-03-25 01:18:50|50.49|47.13|50.52|47.16|50.52|47.16|50.49|47.13|0
1648171140000|2022-03-25 01:19:00|50.55|47.19|50.52|47.16|50.55|47.19|50.52|47.16|0
1648171150000|2022-03-25 01:19:10|50.46|47.1|50.52|47.16|50.52|47.16|50.46|47.1|0
1648171160000|2022-03-25 01:19:20|50.58|47.22|50.58|47.22|50.58|47.22|50.58|47.22|0
1648171200000|2022-03-25 01:20:00|50.64|47.28|50.58|47.22|50.64|47.28|50.58|47.22|0
1648171210000|2022-03-25 01:20:10|50.52|47.16|50.52|47.16|50.52|47.16|50.52|47.16|0
1648171220000|2022-03-25 01:20:20|50.55|47.19|50.55|47.19|50.55|47.19|50.52|47.16|0
1648171230000|2022-03-25 01:20:30|50.52|47.16|50.52|47.16|50.52|47.16|50.52|47.16|0
1648171240000|2022-03-25 01:20:40|50.55|47.19|50.46|47.1|50.55|47.19|50.46|47.1|0
1648171250000|2022-03-25 01:20:50|50.49|47.13|50.49|47.13|50.49|47.13|50.46|47.1|0
1648171260000|2022-03-25 01:21:00|50.46|47.1|50.42|47.06|50.46|47.1|50.42|47.06|0
1648171270000|2022-03-25 01:21:10|50.39|47.03|50.33|46.97|50.39|47.03|50.33|46.97|0
1648171280000|2022-03-25 01:21:20|50.3|46.94|50.3|46.94|50.3|46.94|50.3|46.94|0
1648171290000|2022-03-25 01:21:30|50.27|46.91|50.2|46.84|50.27|46.91|50.2|46.84|0
1648171300000|2022-03-25 01:21:40|50.23|46.87|50.23|46.87|50.23|46.87|50.23|46.87|0
1648171310000|2022-03-25 01:21:50|50.27|46.91|50.27|46.91|50.27|46.91|50.2|46.84|0
1648171320000|2022-03-25 01:22:00|50.14|46.78|50.2|46.84|50.2|46.84|50.14|46.78|0
1648171330000|2022-03-25 01:22:10|50.27|46.91|50.33|46.97|50.33|46.97|50.23|46.87|0
1648171340000|2022-03-25 01:22:20|50.27|46.91|50.27|46.91|50.3|46.94|50.27|46.91|0
1648171350000|2022-03-25 01:22:30|50.23|46.87|50.11|46.75|50.23|46.87|50.11|46.75|0
1648171360000|2022-03-25 01:22:40|50.14|46.78|50.14|46.78|50.14|46.78|50.14|46.78|0
1648171370000|2022-03-25 01:22:50|50.11|46.75|50.08|46.72|50.11|46.75|50.08|46.72|0
1648171380000|2022-03-25 01:23:00|50.14|46.78|50.14|46.78|50.14|46.78|50.14|46.78|0
1648171390000|2022-03-25 01:23:10|50.08|46.72|50.08|46.72|50.08|46.72|50.08|46.72|0
1648171400000|2022-03-25 01:23:20|49.95|46.59|50.01|46.65|50.01|46.65|49.95|46.59|0
1648171410000|2022-03-25 01:23:30|50.14|46.78|50.14|46.78|50.14|46.78|50.14|46.78|0
1648171430000|2022-03-25 01:23:50|50.11|46.75|50.08|46.72|50.11|46.75|50.08|46.72|0
1648171440000|2022-03-25 01:24:00|50.04|46.68|50.08|46.72|50.08|46.72|50.04|46.68|0
1648171450000|2022-03-25 01:24:10|50.14|46.78|50.14|46.78|50.17|46.81|50.11|46.75|0
1648171460000|2022-03-25 01:24:20|50.08|46.72|50.04|46.68|50.08|46.72|50.04|46.68|0
1648171470000|2022-03-25 01:24:30|50.08|46.72|50.2|46.84|50.2|46.84|50.08|46.72|0
1648171480000|2022-03-25 01:24:40|50.14|46.78|50.33|46.97|50.33|46.97|50.14|46.78|0
1648171490000|2022-03-25 01:24:50|50.39|47.03|50.23|46.87|50.39|47.03|50.2|46.84|0
1648171500000|2022-03-25 01:25:00|50.26|46.9|50.39|47.03|50.39|47.03|50.26|46.9|0
1648171510000|2022-03-25 01:25:10|50.33|46.97|50.33|46.97|50.33|46.97|50.33|46.97|0
1648171520000|2022-03-25 01:25:20|50.26|46.9|50.33|46.97|50.33|46.97|50.26|46.9|0
1648171530000|2022-03-25 01:25:30|50.29|46.93|50.33|46.97|50.33|46.97|50.29|46.93|0
1648171540000|2022-03-25 01:25:40|50.29|46.93|50.39|47.03|50.39|47.03|50.29|46.93|0
1648171560000|2022-03-25 01:26:00|50.33|46.97|50.29|46.93|50.33|46.97|50.29|46.93|0
1648171570000|2022-03-25 01:26:10|50.26|46.9|50.26|46.9|50.26|46.9|50.26|46.9|0
1648171580000|2022-03-25 01:26:20|50.33|46.97|50.33|46.97|50.33|46.97|50.33|46.97|0
1648171590000|2022-03-25 01:26:30|50.29|46.93|50.33|46.97|50.33|46.97|50.26|46.9|0
1648171600000|2022-03-25 01:26:40|50.26|46.9|50.33|46.97|50.33|46.97|50.26|46.9|0
1648171610000|2022-03-25 01:26:50|50.26|46.9|50.26|46.9|50.26|46.9|50.26|46.9|0
1648171620000|2022-03-25 01:27:00|50.33|46.97|50.26|46.9|50.33|46.97|50.26|46.9|0
1648171630000|2022-03-25 01:27:10|50.29|46.93|50.33|46.97|50.33|46.97|50.29|46.93|0
1648171640000|2022-03-25 01:27:20|50.39|47.03|50.45|47.09|50.45|47.09|50.39|47.03|0
1648171650000|2022-03-25 01:27:30|50.39|47.03|50.39|47.03|50.42|47.06|50.39|47.03|0
1648171660000|2022-03-25 01:27:40|50.45|47.09|50.52|47.16|50.52|47.16|50.45|47.09|0
1648171680000|2022-03-25 01:28:00|50.55|47.19|50.55|47.19|50.55|47.19|50.52|47.16|0
1648171690000|2022-03-25 01:28:10|50.52|47.16|50.52|47.16|50.52|47.16|50.52|47.16|0
1648171700000|2022-03-25 01:28:20|50.48|47.12|50.64|47.28|50.64|47.28|50.48|47.12|0
1648171720000|2022-03-25 01:28:40|50.7|47.34|50.64|47.28|50.7|47.34|50.61|47.25|0
1648171730000|2022-03-25 01:28:50|50.58|47.22|50.58|47.22|50.58|47.22|50.58|47.22|0
1648171740000|2022-03-25 01:29:00|50.61|47.25|50.58|47.22|50.61|47.25|50.58|47.22|0
1648171750000|2022-03-25 01:29:10|50.61|47.25|50.58|47.22|50.61|47.25|50.58|47.22|0
1648171760000|2022-03-25 01:29:20|50.64|47.28|50.64|47.28|50.64|47.28|50.64|47.28|0
1648171770000|2022-03-25 01:29:30|50.67|47.31|50.67|47.31|50.67|47.31|50.64|47.28|0
1648171780000|2022-03-25 01:29:40|50.64|47.28|50.77|47.41|50.77|47.41|50.64|47.28|0
1648171790000|2022-03-25 01:29:50|50.83|47.47|50.77|47.41|50.83|47.47|50.77|47.41|0
1648171800000|2022-03-25 01:30:00|50.7|47.34|50.7|47.34|50.7|47.34|50.64|47.28|0
1648171810000|2022-03-25 01:30:10|50.77|47.41|50.77|47.41|50.83|47.47|50.77|47.41|0
1648171820000|2022-03-25 01:30:20|50.83|47.47|50.77|47.41|50.83|47.47|50.77|47.41|0
1648171830000|2022-03-25 01:30:30|50.83|47.47|50.8|47.44|50.83|47.47|50.8|47.44|0
1648171840000|2022-03-25 01:30:40|50.77|47.41|50.77|47.41|50.77|47.41|50.77|47.41|0
1648171850000|2022-03-25 01:30:50|50.7|47.34|50.7|47.34|50.7|47.34|50.7|47.34|0
1648171860000|2022-03-25 01:31:00|50.64|47.28|50.58|47.22|50.64|47.28|50.58|47.22|0
1648171870000|2022-03-25 01:31:10|50.51|47.15|50.58|47.22|50.58|47.22|50.51|47.15|0
1648171880000|2022-03-25 01:31:20|50.64|47.28|50.64|47.28|50.64|47.28|50.64|47.28|0
1648171900000|2022-03-25 01:31:40|50.58|47.22|50.58|47.22|50.58|47.22|50.58|47.22|0
1648171910000|2022-03-25 01:31:50|50.51|47.15|50.45|47.09|50.51|47.15|50.39|47.03|0
1648171920000|2022-03-25 01:32:00|50.42|47.06|50.39|47.03|50.42|47.06|50.39|47.03|0
1648171930000|2022-03-25 01:32:10|50.45|47.09|50.48|47.12|50.48|47.12|50.45|47.09|0
1648171940000|2022-03-25 01:32:20|50.45|47.09|50.45|47.09|50.45|47.09|50.45|47.09|0
1648171950000|2022-03-25 01:32:30|50.39|47.03|50.39|47.03|50.39|47.03|50.39|47.03|0
1648171960000|2022-03-25 01:32:40|50.45|47.09|50.51|47.15|50.51|47.15|50.45|47.09|0
1648171970000|2022-03-25 01:32:50|50.58|47.22|50.51|47.15|50.58|47.22|50.51|47.15|0
1648171980000|2022-03-25 01:33:00|50.58|47.22|50.61|47.25|50.61|47.25|50.58|47.22|0
1648171990000|2022-03-25 01:33:10|50.58|47.22|50.64|47.28|50.64|47.28|50.58|47.22|0
1648172010000|2022-03-25 01:33:30|50.58|47.22|50.58|47.22|50.58|47.22|50.54|47.18|0
1648172030000|2022-03-25 01:33:50|50.51|47.15|50.64|47.28|50.64|47.28|50.51|47.15|0
1648172040000|2022-03-25 01:34:00|50.58|47.22|50.58|47.22|50.58|47.22|50.51|47.15|0
1648172050000|2022-03-25 01:34:10|50.54|47.18|50.64|47.28|50.64|47.28|50.54|47.18|0
1648172060000|2022-03-25 01:34:20|50.61|47.25|50.58|47.22|50.61|47.25|50.58|47.22|0
1648172070000|2022-03-25 01:34:30|50.64|47.28|50.64|47.28|50.64|47.28|50.64|47.28|0
1648172080000|2022-03-25 01:34:40|50.7|47.34|50.64|47.28|50.7|47.34|50.64|47.28|0
1648172090000|2022-03-25 01:34:50|50.61|47.25|50.7|47.34|50.7|47.34|50.61|47.25|0
1648172100000|2022-03-25 01:35:00|50.76|47.4|50.76|47.4|50.83|47.47|50.76|47.4|0
1648172110000|2022-03-25 01:35:10|50.83|47.47|50.83|47.47|50.83|47.47|50.76|47.4|0
1648172150000|2022-03-25 01:35:50|50.76|47.4|50.7|47.34|50.76|47.4|50.7|47.34|0
1648172160000|2022-03-25 01:36:00|50.64|47.28|50.64|47.28|50.64|47.28|50.64|47.28|0
1648172170000|2022-03-25 01:36:10|50.51|47.15|50.51|47.15|50.51|47.15|50.51|47.15|0
1648172180000|2022-03-25 01:36:20|50.57|47.21|50.57|47.21|50.57|47.21|50.57|47.21|0
1648172190000|2022-03-25 01:36:30|50.54|47.18|50.54|47.18|50.57|47.21|50.54|47.18|0
1648172200000|2022-03-25 01:36:40|50.57|47.21|50.57|47.21|50.57|47.21|50.54|47.18|0
1648172210000|2022-03-25 01:36:50|50.51|47.15|50.57|47.21|50.57|47.21|50.51|47.15|0
1648172220000|2022-03-25 01:37:00|50.6|47.24|50.6|47.24|50.64|47.28|50.6|47.24|0
1648172230000|2022-03-25 01:37:10|50.57|47.21|50.57|47.21|50.64|47.28|50.57|47.21|0
1648172240000|2022-03-25 01:37:20|50.6|47.24|50.64|47.28|50.64|47.28|50.6|47.24|0
1648172250000|2022-03-25 01:37:30|50.6|47.24|50.57|47.21|50.6|47.24|50.57|47.21|0
1648172260000|2022-03-25 01:37:40|50.6|47.24|50.64|47.28|50.64|47.28|50.57|47.21|0
1648172280000|2022-03-25 01:38:00|50.6|47.24|50.64|47.28|50.64|47.28|50.6|47.24|0
1648172290000|2022-03-25 01:38:10|50.57|47.21|50.57|47.21|50.57|47.21|50.57|47.21|0
1648172300000|2022-03-25 01:38:20|50.51|47.15|50.45|47.09|50.51|47.15|50.45|47.09|0
1648172310000|2022-03-25 01:38:30|50.51|47.15|50.51|47.15|50.51|47.15|50.51|47.15|0
1648172320000|2022-03-25 01:38:40|50.57|47.21|50.64|47.28|50.64|47.28|50.57|47.21|0
1648172330000|2022-03-25 01:38:50|50.7|47.34|50.7|47.34|50.7|47.34|50.7|47.34|0
1648172340000|2022-03-25 01:39:00|50.83|47.47|50.7|47.34|50.83|47.47|50.7|47.34|0
1648172350000|2022-03-25 01:39:10|50.76|47.4|50.7|47.34|50.76|47.4|50.7|47.34|0
1648172370000|2022-03-25 01:39:30|50.73|47.37|50.7|47.34|50.76|47.4|50.7|47.34|0
1648172380000|2022-03-25 01:39:40|50.57|47.21|50.57|47.21|50.57|47.21|50.57|47.21|0
1648172390000|2022-03-25 01:39:50|50.6|47.24|50.64|47.28|50.64|47.28|50.6|47.24|0
1648172400000|2022-03-25 01:40:00|50.67|47.31|50.64|47.28|50.7|47.34|50.64|47.28|0
1648172410000|2022-03-25 01:40:10|50.57|47.21|50.57|47.21|50.57|47.21|50.57|47.21|0
1648172420000|2022-03-25 01:40:20|50.64|47.28|50.7|47.34|50.7|47.34|50.64|47.28|0
1648172430000|2022-03-25 01:40:30|50.64|47.28|50.64|47.28|50.64|47.28|50.6|47.24|0
1648172460000|2022-03-25 01:41:00|50.7|47.34|50.7|47.34|50.7|47.34|50.7|47.34|0
1648172470000|2022-03-25 01:41:10|50.64|47.28|50.64|47.28|50.64|47.28|50.64|47.28|0
1648172480000|2022-03-25 01:41:20|50.7|47.34|50.7|47.34|50.7|47.34|50.7|47.34|0
1648172490000|2022-03-25 01:41:30|50.64|47.28|50.7|47.34|50.7|47.34|50.64|47.28|0
1648172500000|2022-03-25 01:41:40|50.76|47.4|50.76|47.4|50.76|47.4|50.76|47.4|0
1648172510000|2022-03-25 01:41:50|50.83|47.47|50.83|47.47|50.83|47.47|50.83|47.47|0
1648172520000|2022-03-25 01:42:00|50.76|47.4|50.82|47.46|50.82|47.46|50.76|47.4|0
1648172530000|2022-03-25 01:42:10|50.89|47.53|50.82|47.46|50.89|47.53|50.82|47.46|0
1648172540000|2022-03-25 01:42:20|50.76|47.4|50.64|47.28|50.76|47.4|50.64|47.28|0
1648172550000|2022-03-25 01:42:30|50.63|47.27|50.67|47.31|50.67|47.31|50.63|47.27|0
1648172560000|2022-03-25 01:42:40|50.63|47.27|50.63|47.27|50.63|47.27|50.63|47.27|0
1648172570000|2022-03-25 01:42:50|50.7|47.34|50.7|47.34|50.7|47.34|50.63|47.27|0
1648172580000|2022-03-25 01:43:00|50.63|47.27|50.7|47.34|50.7|47.34|50.63|47.27|0
1648172590000|2022-03-25 01:43:10|50.67|47.31|50.63|47.27|50.67|47.31|50.63|47.27|0
1648172600000|2022-03-25 01:43:20|50.7|47.34|50.66|47.3|50.7|47.34|50.63|47.27|0
1648172610000|2022-03-25 01:43:30|50.7|47.34|50.76|47.4|50.76|47.4|50.7|47.34|0
1648172620000|2022-03-25 01:43:40|50.79|47.43|50.82|47.46|50.82|47.46|50.76|47.4|0
1648172630000|2022-03-25 01:43:50|50.79|47.43|50.82|47.46|50.82|47.46|50.79|47.43|0
1648172640000|2022-03-25 01:44:00|50.89|47.53|50.89|47.53|50.89|47.53|50.89|47.53|0
1648172650000|2022-03-25 01:44:10|50.92|47.56|50.82|47.46|50.92|47.56|50.82|47.46|0
1648172660000|2022-03-25 01:44:20|50.89|47.53|50.95|47.59|50.95|47.59|50.89|47.53|0
1648172670000|2022-03-25 01:44:30|51.01|47.65|51.01|47.65|51.01|47.65|51.01|47.65|0
1648172680000|2022-03-25 01:44:40|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648172690000|2022-03-25 01:44:50|51.01|47.65|51.04|47.68|51.04|47.68|51.01|47.65|0
1648172700000|2022-03-25 01:45:00|51.08|47.72|51.08|47.72|51.14|47.78|51.08|47.72|0
1648172710000|2022-03-25 01:45:10|51.11|47.75|51.11|47.75|51.11|47.75|51.11|47.75|0
1648172720000|2022-03-25 01:45:20|51.08|47.72|51.11|47.75|51.14|47.78|51.08|47.72|0
1648172730000|2022-03-25 01:45:30|51.08|47.72|51.01|47.65|51.08|47.72|51.01|47.65|0
1648172740000|2022-03-25 01:45:40|51.04|47.68|51.08|47.72|51.08|47.72|51.04|47.68|0
1648172750000|2022-03-25 01:45:50|51.14|47.78|51.08|47.72|51.14|47.78|51.08|47.72|0
1648172760000|2022-03-25 01:46:00|51.14|47.78|51.14|47.78|51.14|47.78|51.14|47.78|0
1648172780000|2022-03-25 01:46:20|51.08|47.72|51.08|47.72|51.08|47.72|51.08|47.72|0
1648172790000|2022-03-25 01:46:30|51.04|47.68|51.08|47.72|51.08|47.72|51.04|47.68|0
1648172800000|2022-03-25 01:46:40|51.01|47.65|51.01|47.65|51.01|47.65|51.01|47.65|0
1648172820000|2022-03-25 01:47:00|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648172830000|2022-03-25 01:47:10|51.01|47.65|51.01|47.65|51.01|47.65|51.01|47.65|0
1648172850000|2022-03-25 01:47:30|50.98|47.62|51.01|47.65|51.01|47.65|50.98|47.62|0
1648172860000|2022-03-25 01:47:40|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648172870000|2022-03-25 01:47:50|50.89|47.53|50.89|47.53|50.89|47.53|50.89|47.53|0
1648172880000|2022-03-25 01:48:00|50.95|47.59|50.95|47.59|50.95|47.59|50.89|47.53|0
1648172890000|2022-03-25 01:48:10|50.89|47.53|50.89|47.53|50.89|47.53|50.89|47.53|0
1648172900000|2022-03-25 01:48:20|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648172910000|2022-03-25 01:48:30|50.89|47.53|50.89|47.53|50.89|47.53|50.89|47.53|0
1648172920000|2022-03-25 01:48:40|50.85|47.49|50.82|47.46|50.85|47.49|50.82|47.46|0
1648172940000|2022-03-25 01:49:00|50.89|47.53|50.89|47.53|50.92|47.56|50.89|47.53|0
1648172950000|2022-03-25 01:49:10|50.92|47.56|50.92|47.56|50.92|47.56|50.92|47.56|0
1648172960000|2022-03-25 01:49:20|50.89|47.53|50.89|47.53|50.89|47.53|50.89|47.53|0
1648172970000|2022-03-25 01:49:30|50.82|47.46|50.89|47.53|50.89|47.53|50.82|47.46|0
1648172980000|2022-03-25 01:49:40|50.95|47.59|50.95|47.59|50.95|47.59|50.95|47.59|0
1648173010000|2022-03-25 01:50:10|50.88|47.52|50.95|47.59|50.95|47.59|50.88|47.52|0
1648173020000|2022-03-25 01:50:20|51.01|47.65|51.04|47.68|51.04|47.68|51.01|47.65|0
1648173030000|2022-03-25 01:50:30|51.01|47.65|51.01|47.65|51.01|47.65|51.01|47.65|0
1648173060000|2022-03-25 01:51:00|51.07|47.71|51.07|47.71|51.07|47.71|51.07|47.71|0
1648173070000|2022-03-25 01:51:10|51.01|47.65|51.11|47.75|51.11|47.75|51.01|47.65|0
1648173080000|2022-03-25 01:51:20|51.14|47.78|51.07|47.71|51.14|47.78|51.07|47.71|0
1648173090000|2022-03-25 01:51:30|51.14|47.78|51.2|47.84|51.2|47.84|51.14|47.78|0
1648173100000|2022-03-25 01:51:40|51.33|47.97|51.52|48.16|51.52|48.16|51.33|47.97|0
1648173110000|2022-03-25 01:51:50|51.46|48.1|51.91|48.55|51.91|48.55|51.46|48.1|0
1648173120000|2022-03-25 01:52:00|52.1|48.74|52.04|48.68|52.1|48.74|52.04|48.68|0
1648173130000|2022-03-25 01:52:10|51.97|48.61|51.97|48.61|52.04|48.68|51.97|48.61|0
1648173140000|2022-03-25 01:52:20|52.03|48.67|52.1|48.74|52.1|48.74|52.03|48.67|0
1648173150000|2022-03-25 01:52:30|52.16|48.8|52.29|48.93|52.36|49|52.16|48.8|0
1648173160000|2022-03-25 01:52:40|52.23|48.87|52.52|49.16|52.52|49.16|52.23|48.87|0
1648173170000|2022-03-25 01:52:50|52.49|49.13|52.49|49.13|52.49|49.13|52.49|49.13|0
1648173180000|2022-03-25 01:53:00|52.52|49.16|52.49|49.13|52.52|49.16|52.49|49.13|0
1648173190000|2022-03-25 01:53:10|52.52|49.16|52.49|49.13|52.52|49.16|52.49|49.13|0
1648173200000|2022-03-25 01:53:20|52.55|49.19|52.81|49.45|52.88|49.52|52.55|49.19|0
1648173210000|2022-03-25 01:53:30|52.75|49.39|52.88|49.52|52.88|49.52|52.75|49.39|0
1648173220000|2022-03-25 01:53:40|52.81|49.45|52.81|49.45|52.88|49.52|52.81|49.45|0
1648173230000|2022-03-25 01:53:50|52.75|49.39|52.81|49.45|52.81|49.45|52.75|49.39|0
1648173240000|2022-03-25 01:54:00|52.91|49.55|52.88|49.52|52.91|49.55|52.88|49.52|0
1648173250000|2022-03-25 01:54:10|53.2|49.84|53.67|50.31|53.67|50.31|53.2|49.84|0
1648173260000|2022-03-25 01:54:20|53.73|50.37|54.33|50.97|54.33|50.97|53.73|50.37|0
1648173270000|2022-03-25 01:54:30|54.46|51.1|54.13|50.77|54.46|51.1|54.13|50.77|0
1648173280000|2022-03-25 01:54:40|54.06|50.7|54.06|50.7|54.06|50.7|53.93|50.57|0
1648173290000|2022-03-25 01:54:50|54.16|50.8|54.33|50.97|54.39|51.03|54.16|50.8|0
1648173300000|2022-03-25 01:55:00|54.26|50.9|54.39|51.03|54.59|51.23|54.26|50.9|0
1648173310000|2022-03-25 01:55:10|54.26|50.9|54.19|50.83|54.26|50.9|54.13|50.77|0
1648173320000|2022-03-25 01:55:20|54.13|50.77|54.16|50.8|54.16|50.8|54.06|50.7|0
1648173330000|2022-03-25 01:55:30|54.19|50.83|54.26|50.9|54.26|50.9|54.19|50.83|0
1648173340000|2022-03-25 01:55:40|54.19|50.83|54.06|50.7|54.26|50.9|54.06|50.7|0
1648173350000|2022-03-25 01:55:50|54.13|50.77|54.26|50.9|54.26|50.9|54.06|50.7|0
1648173360000|2022-03-25 01:56:00|54.19|50.83|54.19|50.83|54.26|50.9|54.19|50.83|0
1648173370000|2022-03-25 01:56:10|54.26|50.9|54.46|51.1|54.46|51.1|54.26|50.9|0
1648173380000|2022-03-25 01:56:20|54.33|50.97|54.46|51.1|54.46|51.1|54.33|50.97|0
1648173390000|2022-03-25 01:56:30|54.39|51.03|54.06|50.7|54.39|51.03|54.06|50.7|0
1648173410000|2022-03-25 01:56:50|53.86|50.5|53.93|50.57|53.93|50.57|53.86|50.5|0
1648173420000|2022-03-25 01:57:00|53.99|50.63|53.99|50.63|53.99|50.63|53.93|50.57|0
1648173430000|2022-03-25 01:57:10|53.93|50.57|53.8|50.44|53.93|50.57|53.8|50.44|0
1648173440000|2022-03-25 01:57:20|53.73|50.37|53.73|50.37|53.73|50.37|53.66|50.3|0
1648173450000|2022-03-25 01:57:30|53.6|50.24|53.66|50.3|53.7|50.34|53.6|50.24|0
1648173460000|2022-03-25 01:57:40|53.6|50.24|53.6|50.24|53.6|50.24|53.6|50.24|0
1648173470000|2022-03-25 01:57:50|53.56|50.2|53.6|50.24|53.6|50.24|53.53|50.17|0
1648173480000|2022-03-25 01:58:00|53.66|50.3|53.63|50.27|53.66|50.3|53.63|50.27|0
1648173490000|2022-03-25 01:58:10|53.66|50.3|53.66|50.3|53.66|50.3|53.66|50.3|0
1648173500000|2022-03-25 01:58:20|53.7|50.34|53.63|50.27|53.7|50.34|53.63|50.27|0
1648173510000|2022-03-25 01:58:30|53.66|50.3|53.47|50.11|53.66|50.3|53.47|50.11|0
1648173520000|2022-03-25 01:58:40|53.5|50.14|53.5|50.14|53.5|50.14|53.5|50.14|0
1648173530000|2022-03-25 01:58:50|53.47|50.11|53.4|50.04|53.47|50.11|53.4|50.04|0
1648173540000|2022-03-25 01:59:00|53.47|50.11|53.53|50.17|53.6|50.24|53.47|50.11|0
1648173550000|2022-03-25 01:59:10|53.5|50.14|53.53|50.17|53.53|50.17|53.5|50.14|0
1648173560000|2022-03-25 01:59:20|53.6|50.24|53.63|50.27|53.63|50.27|53.56|50.2|0
1648173570000|2022-03-25 01:59:30|53.6|50.24|53.6|50.24|53.6|50.24|53.56|50.2|0
1648173580000|2022-03-25 01:59:40|53.63|50.27|53.63|50.27|53.63|50.27|53.63|50.27|0
1648173590000|2022-03-25 01:59:50|53.66|50.3|53.63|50.27|53.66|50.3|53.63|50.27|0
1648173600000|2022-03-25 02:00:00|53.6|50.24|53.53|50.17|53.6|50.24|53.53|50.17|0
1648173610000|2022-03-25 02:00:10|53.6|50.24|53.6|50.24|53.6|50.24|53.6|50.24|0
1648173630000|2022-03-25 02:00:30|53.53|50.17|53.6|50.24|53.6|50.24|53.53|50.17|0
1648173640000|2022-03-25 02:00:40|53.53|50.17|53.43|50.07|53.53|50.17|53.43|50.07|0
1648173650000|2022-03-25 02:00:50|53.4|50.04|53.4|50.04|53.4|50.04|53.4|50.04|0
1648173660000|2022-03-25 02:01:00|53.53|50.17|53.46|50.1|53.53|50.17|53.43|50.07|0
1648173670000|2022-03-25 02:01:10|53.53|50.17|53.56|50.2|53.6|50.24|53.53|50.17|0
1648173680000|2022-03-25 02:01:20|53.6|50.24|53.6|50.24|53.6|50.24|53.6|50.24|0
1648173690000|2022-03-25 02:01:30|53.46|50.1|53.46|50.1|53.46|50.1|53.46|50.1|0
1648173700000|2022-03-25 02:01:40|53.53|50.17|53.53|50.17|53.53|50.17|53.53|50.17|0
1648173720000|2022-03-25 02:02:00|53.46|50.1|53.4|50.04|53.46|50.1|53.33|49.97|0
1648173730000|2022-03-25 02:02:10|53.36|50|53.4|50.04|53.4|50.04|53.33|49.97|0
1648173740000|2022-03-25 02:02:20|53.36|50|53.4|50.04|53.4|50.04|53.36|50|0
1648173760000|2022-03-25 02:02:40|53.33|49.97|53.4|50.04|53.4|50.04|53.33|49.97|0
1648173770000|2022-03-25 02:02:50|53.46|50.1|53.4|50.04|53.46|50.1|53.4|50.04|0
1648173780000|2022-03-25 02:03:00|53.43|50.07|53.46|50.1|53.56|50.2|53.43|50.07|0
1648173790000|2022-03-25 02:03:10|53.53|50.17|53.53|50.17|53.53|50.17|53.53|50.17|0
1648173800000|2022-03-25 02:03:20|53.46|50.1|53.46|50.1|53.46|50.1|53.46|50.1|0
1648173810000|2022-03-25 02:03:30|53.53|50.17|53.53|50.17|53.53|50.17|53.53|50.17|0
1648173820000|2022-03-25 02:03:40|53.46|50.1|53.46|50.1|53.46|50.1|53.46|50.1|0
1648173830000|2022-03-25 02:03:50|53.4|50.04|53.4|50.04|53.4|50.04|53.4|50.04|0
1648173840000|2022-03-25 02:04:00|53.43|50.07|53.33|49.97|53.43|50.07|53.33|49.97|0
1648173850000|2022-03-25 02:04:10|53.3|49.94|53.33|49.97|53.33|49.97|53.3|49.94|0
1648173860000|2022-03-25 02:04:20|53.27|49.91|53.33|49.97|53.33|49.97|53.27|49.91|0
1648173870000|2022-03-25 02:04:30|53.27|49.91|53.2|49.84|53.27|49.91|53.2|49.84|0
1648173890000|2022-03-25 02:04:50|53.27|49.91|53.17|49.81|53.27|49.91|53.17|49.81|0
1648173900000|2022-03-25 02:05:00|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1648173910000|2022-03-25 02:05:10|53.2|49.84|53.2|49.84|53.2|49.84|53.2|49.84|0
1648173920000|2022-03-25 02:05:20|53.13|49.77|53.2|49.84|53.2|49.84|53.13|49.77|0
1648173930000|2022-03-25 02:05:30|53.27|49.91|53.33|49.97|53.33|49.97|53.27|49.91|0
1648173940000|2022-03-25 02:05:40|53.27|49.91|53.46|50.1|53.46|50.1|53.27|49.91|0
1648173950000|2022-03-25 02:05:50|53.4|50.04|53.36|50|53.4|50.04|53.36|50|0
1648173960000|2022-03-25 02:06:00|53.33|49.97|53.27|49.91|53.33|49.97|53.27|49.91|0
1648173970000|2022-03-25 02:06:10|53.3|49.94|53.33|49.97|53.4|50.04|53.3|49.94|0
1648173980000|2022-03-25 02:06:20|53.26|49.9|53.33|49.97|53.33|49.97|53.26|49.9|0
1648174000000|2022-03-25 02:06:40|53.3|49.94|53.33|49.97|53.33|49.97|53.3|49.94|0
1648174010000|2022-03-25 02:06:50|53.26|49.9|53.23|49.87|53.26|49.9|53.23|49.87|0
1648174020000|2022-03-25 02:07:00|53.2|49.84|53.2|49.84|53.2|49.84|53.16|49.8|0
1648174030000|2022-03-25 02:07:10|53.26|49.9|53.26|49.9|53.26|49.9|53.26|49.9|0
1648174050000|2022-03-25 02:07:30|53.2|49.84|53.13|49.77|53.2|49.84|53.13|49.77|0
1648174060000|2022-03-25 02:07:40|53.2|49.84|53.2|49.84|53.2|49.84|53.2|49.84|0
1648174070000|2022-03-25 02:07:50|53.16|49.8|53.16|49.8|53.16|49.8|53.16|49.8|0
1648174080000|2022-03-25 02:08:00|53.2|49.84|53.26|49.9|53.26|49.9|53.2|49.84|0
1648174090000|2022-03-25 02:08:10|53.3|49.94|53.2|49.84|53.3|49.94|53.2|49.84|0
1648174100000|2022-03-25 02:08:20|53.26|49.9|53.2|49.84|53.33|49.97|53.2|49.84|0
1648174110000|2022-03-25 02:08:30|53.33|49.97|53.33|49.97|53.33|49.97|53.33|49.97|0
1648174120000|2022-03-25 02:08:40|53.26|49.9|53.26|49.9|53.26|49.9|53.2|49.84|0
1648174130000|2022-03-25 02:08:50|53.2|49.84|53.2|49.84|53.26|49.9|53.2|49.84|0
1648174140000|2022-03-25 02:09:00|53.23|49.87|53.26|49.9|53.26|49.9|53.23|49.87|0
1648174150000|2022-03-25 02:09:10|53.33|49.97|53.33|49.97|53.4|50.04|53.33|49.97|0
1648174160000|2022-03-25 02:09:20|53.39|50.03|53.39|50.03|53.39|50.03|53.39|50.03|0
1648174180000|2022-03-25 02:09:40|53.46|50.1|53.46|50.1|53.46|50.1|53.46|50.1|0
1648174190000|2022-03-25 02:09:50|53.53|50.17|53.53|50.17|53.53|50.17|53.53|50.17|0
1648174200000|2022-03-25 02:10:00|53.43|50.07|53.33|49.97|53.46|50.1|53.33|49.97|0
1648174210000|2022-03-25 02:10:10|53.26|49.9|53.33|49.97|53.33|49.97|53.26|49.9|0
1648174220000|2022-03-25 02:10:20|53.46|50.1|53.46|50.1|53.46|50.1|53.46|50.1|0
1648174230000|2022-03-25 02:10:30|53.39|50.03|53.39|50.03|53.39|50.03|53.39|50.03|0
1648174240000|2022-03-25 02:10:40|53.33|49.97|53.39|50.03|53.39|50.03|53.33|49.97|0
1648174250000|2022-03-25 02:10:50|53.33|49.97|53.39|50.03|53.39|50.03|53.33|49.97|0
1648174260000|2022-03-25 02:11:00|53.33|49.97|53.33|49.97|53.36|50|53.33|49.97|0
1648174270000|2022-03-25 02:11:10|53.26|49.9|53.13|49.77|53.26|49.9|53.13|49.77|0
1648174310000|2022-03-25 02:11:50|53.2|49.84|53.2|49.84|53.2|49.84|53.2|49.84|0
1648174320000|2022-03-25 02:12:00|53.23|49.87|53.2|49.84|53.23|49.87|53.2|49.84|0
1648174330000|2022-03-25 02:12:10|53.13|49.77|53.2|49.84|53.2|49.84|53.13|49.77|0
1648174340000|2022-03-25 02:12:20|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1648174360000|2022-03-25 02:12:40|53.2|49.84|53.2|49.84|53.2|49.84|53.2|49.84|0
1648174370000|2022-03-25 02:12:50|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1648174380000|2022-03-25 02:13:00|53.2|49.84|53.13|49.77|53.2|49.84|53.13|49.77|0
1648174390000|2022-03-25 02:13:10|53.07|49.71|53.07|49.71|53.07|49.71|53.07|49.71|0
1648174410000|2022-03-25 02:13:30|53.03|49.67|53|49.64|53.03|49.67|53|49.64|0
1648174430000|2022-03-25 02:13:50|52.93|49.57|52.93|49.57|52.93|49.57|52.93|49.57|0
1648174440000|2022-03-25 02:14:00|52.97|49.61|52.93|49.57|52.97|49.61|52.93|49.57|0
1648174450000|2022-03-25 02:14:10|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648174460000|2022-03-25 02:14:20|52.8|49.44|52.93|49.57|52.93|49.57|52.8|49.44|0
1648174470000|2022-03-25 02:14:30|52.87|49.51|52.87|49.51|52.9|49.54|52.87|49.51|0
1648174480000|2022-03-25 02:14:40|52.9|49.54|52.9|49.54|52.9|49.54|52.9|49.54|0
1648174490000|2022-03-25 02:14:50|52.87|49.51|52.93|49.57|52.93|49.57|52.87|49.51|0
1648174500000|2022-03-25 02:15:00|52.9|49.54|52.93|49.57|52.93|49.57|52.9|49.54|0
1648174520000|2022-03-25 02:15:20|53|49.64|53.06|49.7|53.06|49.7|53|49.64|0
1648174530000|2022-03-25 02:15:30|53|49.64|52.87|49.51|53|49.64|52.87|49.51|0
1648174540000|2022-03-25 02:15:40|52.83|49.47|52.83|49.47|52.83|49.47|52.83|49.47|0
1648174550000|2022-03-25 02:15:50|52.87|49.51|52.93|49.57|52.93|49.57|52.87|49.51|0
1648174570000|2022-03-25 02:16:10|52.9|49.54|52.93|49.57|52.93|49.57|52.87|49.51|0
1648174580000|2022-03-25 02:16:20|52.87|49.51|52.87|49.51|52.9|49.54|52.87|49.51|0
1648174590000|2022-03-25 02:16:30|52.8|49.44|52.8|49.44|52.8|49.44|52.8|49.44|0
1648174600000|2022-03-25 02:16:40|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648174620000|2022-03-25 02:17:00|52.9|49.54|52.93|49.57|53.06|49.7|52.9|49.54|0
1648174630000|2022-03-25 02:17:10|53|49.64|53|49.64|53|49.64|52.96|49.6|0
1648174640000|2022-03-25 02:17:20|53.03|49.67|53.06|49.7|53.06|49.7|53.03|49.67|0
1648174670000|2022-03-25 02:17:50|53.09|49.73|53.09|49.73|53.09|49.73|53.09|49.73|0
1648174680000|2022-03-25 02:18:00|53.13|49.77|53.16|49.8|53.16|49.8|53.13|49.77|0
1648174690000|2022-03-25 02:18:10|53.19|49.83|53.13|49.77|53.19|49.83|53.09|49.73|0
1648174700000|2022-03-25 02:18:20|53.16|49.8|53.16|49.8|53.16|49.8|53.16|49.8|0
1648174710000|2022-03-25 02:18:30|53.26|49.9|53.33|49.97|53.39|50.03|53.26|49.9|0
1648174720000|2022-03-25 02:18:40|53.26|49.9|53.23|49.87|53.26|49.9|53.19|49.83|0
1648174730000|2022-03-25 02:18:50|53.26|49.9|53.26|49.9|53.32|49.96|53.26|49.9|0
1648174740000|2022-03-25 02:19:00|53.19|49.83|53.26|49.9|53.26|49.9|53.19|49.83|0
1648174750000|2022-03-25 02:19:10|53.19|49.83|53.19|49.83|53.19|49.83|53.19|49.83|0
1648174760000|2022-03-25 02:19:20|53.16|49.8|53.22|49.86|53.22|49.86|53.13|49.77|0
1648174770000|2022-03-25 02:19:30|53.26|49.9|53.26|49.9|53.26|49.9|53.26|49.9|0
1648174780000|2022-03-25 02:19:40|53.19|49.83|53.19|49.83|53.22|49.86|53.19|49.83|0
1648174790000|2022-03-25 02:19:50|53.26|49.9|53.26|49.9|53.26|49.9|53.26|49.9|0
1648174800000|2022-03-25 02:20:00|53.19|49.83|53.19|49.83|53.19|49.83|53.19|49.83|0
1648174810000|2022-03-25 02:20:10|53.16|49.8|53.13|49.77|53.16|49.8|53.13|49.77|0
1648174840000|2022-03-25 02:20:40|53.06|49.7|53|49.64|53.06|49.7|53|49.64|0
1648174850000|2022-03-25 02:20:50|53.06|49.7|53|49.64|53.06|49.7|53|49.64|0
1648174860000|2022-03-25 02:21:00|53.13|49.77|53|49.64|53.13|49.77|53|49.64|0
1648174870000|2022-03-25 02:21:10|53.06|49.7|53.06|49.7|53.06|49.7|53.06|49.7|0
1648174880000|2022-03-25 02:21:20|53.09|49.73|53.06|49.7|53.09|49.73|53.06|49.7|0
1648174890000|2022-03-25 02:21:30|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1648174900000|2022-03-25 02:21:40|53.06|49.7|53.06|49.7|53.06|49.7|53.06|49.7|0
1648174910000|2022-03-25 02:21:50|53.13|49.77|53.13|49.77|53.19|49.83|53.13|49.77|0
1648174930000|2022-03-25 02:22:10|53|49.64|53|49.64|53|49.64|53|49.64|0
1648174950000|2022-03-25 02:22:30|53.03|49.67|53.06|49.7|53.13|49.77|53.03|49.67|0
1648174960000|2022-03-25 02:22:40|53.09|49.73|53.06|49.7|53.09|49.73|53.06|49.7|0
1648174970000|2022-03-25 02:22:50|53|49.64|53|49.64|53|49.64|53|49.64|0
1648174980000|2022-03-25 02:23:00|52.93|49.57|52.93|49.57|52.93|49.57|52.93|49.57|0
1648174990000|2022-03-25 02:23:10|53|49.64|53|49.64|53|49.64|52.96|49.6|0
1648175020000|2022-03-25 02:23:40|52.93|49.57|52.73|49.37|52.93|49.57|52.73|49.37|0
1648175040000|2022-03-25 02:24:00|52.67|49.31|52.8|49.44|52.8|49.44|52.67|49.31|0
1648175050000|2022-03-25 02:24:10|52.73|49.37|52.8|49.44|52.8|49.44|52.73|49.37|0
1648175060000|2022-03-25 02:24:20|52.73|49.37|52.73|49.37|52.73|49.37|52.73|49.37|0
1648175070000|2022-03-25 02:24:30|52.8|49.44|52.8|49.44|52.8|49.44|52.8|49.44|0
1648175080000|2022-03-25 02:24:40|52.86|49.5|52.86|49.5|52.86|49.5|52.86|49.5|0
1648175090000|2022-03-25 02:24:50|52.83|49.47|52.8|49.44|52.83|49.47|52.73|49.37|0
1648175100000|2022-03-25 02:25:00|52.73|49.37|52.67|49.31|52.73|49.37|52.67|49.31|0
1648175110000|2022-03-25 02:25:10|52.6|49.24|52.73|49.37|52.73|49.37|52.6|49.24|0
1648175120000|2022-03-25 02:25:20|52.67|49.31|52.73|49.37|52.73|49.37|52.67|49.31|0
1648175130000|2022-03-25 02:25:30|52.7|49.34|52.67|49.31|52.73|49.37|52.67|49.31|0
1648175140000|2022-03-25 02:25:40|52.7|49.34|52.7|49.34|52.7|49.34|52.7|49.34|0
1648175150000|2022-03-25 02:25:50|52.73|49.37|52.67|49.31|52.73|49.37|52.67|49.31|0
1648175160000|2022-03-25 02:26:00|52.7|49.34|52.67|49.31|52.7|49.34|52.67|49.31|0
1648175170000|2022-03-25 02:26:10|52.73|49.37|52.7|49.34|52.73|49.37|52.7|49.34|0
1648175180000|2022-03-25 02:26:20|52.73|49.37|52.73|49.37|52.73|49.37|52.73|49.37|0
1648175190000|2022-03-25 02:26:30|52.67|49.31|52.67|49.31|52.67|49.31|52.67|49.31|0
1648175200000|2022-03-25 02:26:40|52.6|49.24|52.6|49.24|52.6|49.24|52.6|49.24|0
1648175210000|2022-03-25 02:26:50|52.54|49.18|52.47|49.11|52.54|49.18|52.47|49.11|0
1648175230000|2022-03-25 02:27:10|52.44|49.08|52.44|49.08|52.44|49.08|52.44|49.08|0
1648175240000|2022-03-25 02:27:20|52.47|49.11|52.34|48.98|52.47|49.11|52.34|48.98|0
1648175250000|2022-03-25 02:27:30|52.28|48.92|52.31|48.95|52.31|48.95|52.28|48.92|0
1648175260000|2022-03-25 02:27:40|52.34|48.98|52.34|48.98|52.41|49.05|52.34|48.98|0
1648175270000|2022-03-25 02:27:50|52.41|49.05|52.41|49.05|52.41|49.05|52.41|49.05|0
1648175280000|2022-03-25 02:28:00|52.47|49.11|52.54|49.18|52.54|49.18|52.47|49.11|0
1648175290000|2022-03-25 02:28:10|52.5|49.14|52.5|49.14|52.5|49.14|52.5|49.14|0
1648175300000|2022-03-25 02:28:20|52.54|49.18|52.6|49.24|52.6|49.24|52.54|49.18|0
1648175310000|2022-03-25 02:28:30|52.54|49.18|52.54|49.18|52.54|49.18|52.54|49.18|0
1648175340000|2022-03-25 02:29:00|52.6|49.24|52.47|49.11|52.67|49.31|52.47|49.11|0
1648175350000|2022-03-25 02:29:10|52.44|49.08|52.34|48.98|52.44|49.08|52.34|48.98|0
1648175360000|2022-03-25 02:29:20|52.41|49.05|52.41|49.05|52.41|49.05|52.41|49.05|0
1648175380000|2022-03-25 02:29:40|52.47|49.11|52.41|49.05|52.47|49.11|52.41|49.05|0
1648175390000|2022-03-25 02:29:50|52.37|49.01|52.41|49.05|52.41|49.05|52.37|49.01|0
1648175400000|2022-03-25 02:30:00|52.34|48.98|52.31|48.95|52.34|48.98|52.31|48.95|0
1648175410000|2022-03-25 02:30:10|52.34|48.98|52.28|48.92|52.34|48.98|52.28|48.92|0
1648175420000|2022-03-25 02:30:20|52.24|48.88|52.34|48.98|52.34|48.98|52.24|48.88|0
1648175440000|2022-03-25 02:30:40|52.31|48.95|52.28|48.92|52.34|48.98|52.28|48.92|0
1648175450000|2022-03-25 02:30:50|52.21|48.85|52.21|48.85|52.28|48.92|52.21|48.85|0
1648175460000|2022-03-25 02:31:00|52.28|48.92|52.28|48.92|52.28|48.92|52.28|48.92|0
1648175470000|2022-03-25 02:31:10|52.34|48.98|52.34|48.98|52.34|48.98|52.34|48.98|0
1648175480000|2022-03-25 02:31:20|52.28|48.92|52.28|48.92|52.28|48.92|52.28|48.92|0
1648175500000|2022-03-25 02:31:40|52.21|48.85|52.21|48.85|52.21|48.85|52.21|48.85|0
1648175510000|2022-03-25 02:31:50|52.28|48.92|52.34|48.98|52.34|48.98|52.28|48.92|0
1648175520000|2022-03-25 02:32:00|52.41|49.05|52.41|49.05|52.41|49.05|52.41|49.05|0
1648175530000|2022-03-25 02:32:10|52.34|48.98|52.34|48.98|52.34|48.98|52.34|48.98|0
1648175540000|2022-03-25 02:32:20|52.31|48.95|52.34|48.98|52.34|48.98|52.28|48.92|0
1648175550000|2022-03-25 02:32:30|52.21|48.85|52.24|48.88|52.24|48.88|52.21|48.85|0
1648175560000|2022-03-25 02:32:40|52.28|48.92|52.28|48.92|52.28|48.92|52.28|48.92|0
1648175580000|2022-03-25 02:33:00|52.15|48.79|52.15|48.79|52.15|48.79|52.15|48.79|0
1648175590000|2022-03-25 02:33:10|52.02|48.66|51.95|48.59|52.02|48.66|51.95|48.59|0
1648175600000|2022-03-25 02:33:20|51.98|48.62|51.89|48.53|51.98|48.62|51.89|48.53|0
1648175610000|2022-03-25 02:33:30|51.95|48.59|51.95|48.59|51.95|48.59|51.95|48.59|0
1648175640000|2022-03-25 02:34:00|52.02|48.66|52.02|48.66|52.02|48.66|52.02|48.66|0
1648175650000|2022-03-25 02:34:10|52.15|48.79|52.15|48.79|52.15|48.79|52.15|48.79|0
1648175660000|2022-03-25 02:34:20|52.11|48.75|52.08|48.72|52.11|48.75|52.08|48.72|0
1648175670000|2022-03-25 02:34:30|52.15|48.79|52.15|48.79|52.15|48.79|52.11|48.75|0
1648175680000|2022-03-25 02:34:40|52.18|48.82|52.21|48.85|52.21|48.85|52.15|48.79|0
1648175690000|2022-03-25 02:34:50|52.27|48.91|52.34|48.98|52.34|48.98|52.27|48.91|0
1648175700000|2022-03-25 02:35:00|52.27|48.91|52.27|48.91|52.27|48.91|52.27|48.91|0
1648175710000|2022-03-25 02:35:10|52.14|48.78|52.21|48.85|52.21|48.85|52.14|48.78|0
1648175720000|2022-03-25 02:35:20|52.24|48.88|52.24|48.88|52.24|48.88|52.24|48.88|0
1648175730000|2022-03-25 02:35:30|52.27|48.91|52.27|48.91|52.27|48.91|52.27|48.91|0
1648175740000|2022-03-25 02:35:40|52.34|48.98|52.4|49.04|52.4|49.04|52.34|48.98|0
1648175750000|2022-03-25 02:35:50|52.34|48.98|52.34|48.98|52.4|49.04|52.34|48.98|0
1648175760000|2022-03-25 02:36:00|52.47|49.11|52.47|49.11|52.47|49.11|52.47|49.11|0
1648175770000|2022-03-25 02:36:10|52.43|49.07|52.4|49.04|52.43|49.07|52.4|49.04|0
1648175780000|2022-03-25 02:36:20|52.37|49.01|52.34|48.98|52.37|49.01|52.34|48.98|0
1648175790000|2022-03-25 02:36:30|52.27|48.91|52.21|48.85|52.27|48.91|52.21|48.85|0
1648175800000|2022-03-25 02:36:40|52.14|48.78|52.14|48.78|52.18|48.82|52.14|48.78|0
1648175810000|2022-03-25 02:36:50|52.21|48.85|52.34|48.98|52.34|48.98|52.21|48.85|0
1648175820000|2022-03-25 02:37:00|52.47|49.11|52.47|49.11|52.47|49.11|52.47|49.11|0
1648175830000|2022-03-25 02:37:10|52.6|49.24|52.66|49.3|52.66|49.3|52.6|49.24|0
1648175840000|2022-03-25 02:37:20|52.73|49.37|52.73|49.37|52.73|49.37|52.73|49.37|0
1648175850000|2022-03-25 02:37:30|52.69|49.33|52.73|49.37|52.73|49.37|52.69|49.33|0
1648175860000|2022-03-25 02:37:40|52.66|49.3|52.73|49.37|52.73|49.37|52.66|49.3|0
1648175870000|2022-03-25 02:37:50|52.69|49.33|52.73|49.37|52.73|49.37|52.69|49.33|0
1648175880000|2022-03-25 02:38:00|52.69|49.33|52.66|49.3|52.69|49.33|52.66|49.3|0
1648175890000|2022-03-25 02:38:10|52.73|49.37|52.73|49.37|52.73|49.37|52.66|49.3|0
1648175930000|2022-03-25 02:38:50|52.79|49.43|52.79|49.43|52.79|49.43|52.76|49.4|0
1648175940000|2022-03-25 02:39:00|52.76|49.4|52.79|49.43|52.79|49.43|52.73|49.37|0
1648175950000|2022-03-25 02:39:10|52.76|49.4|52.79|49.43|52.79|49.43|52.76|49.4|0
1648175960000|2022-03-25 02:39:20|52.86|49.5|53.08|49.72|53.08|49.72|52.86|49.5|0
1648175970000|2022-03-25 02:39:30|53.05|49.69|53.02|49.66|53.05|49.69|52.99|49.63|0
1648175980000|2022-03-25 02:39:40|52.99|49.63|52.92|49.56|52.99|49.63|52.92|49.56|0
1648175990000|2022-03-25 02:39:50|52.86|49.5|52.86|49.5|52.86|49.5|52.86|49.5|0
1648176000000|2022-03-25 02:40:00|52.92|49.56|52.92|49.56|52.92|49.56|52.92|49.56|0
1648176010000|2022-03-25 02:40:10|52.99|49.63|52.99|49.63|52.99|49.63|52.99|49.63|0
1648176020000|2022-03-25 02:40:20|52.92|49.56|52.92|49.56|52.92|49.56|52.92|49.56|0
1648176030000|2022-03-25 02:40:30|52.86|49.5|52.82|49.46|52.86|49.5|52.82|49.46|0
1648176040000|2022-03-25 02:40:40|52.79|49.43|52.86|49.5|52.86|49.5|52.79|49.43|0
1648176060000|2022-03-25 02:41:00|52.79|49.43|52.73|49.37|52.79|49.43|52.73|49.37|0
1648176070000|2022-03-25 02:41:10|52.63|49.27|52.63|49.27|52.63|49.27|52.63|49.27|0
1648176080000|2022-03-25 02:41:20|52.66|49.3|52.6|49.24|52.66|49.3|52.6|49.24|0
1648176090000|2022-03-25 02:41:30|52.53|49.17|52.53|49.17|52.53|49.17|52.53|49.17|0
1648176100000|2022-03-25 02:41:40|52.6|49.24|52.66|49.3|52.66|49.3|52.6|49.24|0
1648176110000|2022-03-25 02:41:50|52.6|49.24|52.6|49.24|52.63|49.27|52.6|49.24|0
1648176130000|2022-03-25 02:42:10|52.63|49.27|52.63|49.27|52.63|49.27|52.63|49.27|0
1648176140000|2022-03-25 02:42:20|52.6|49.24|52.66|49.3|52.66|49.3|52.6|49.24|0
1648176160000|2022-03-25 02:42:40|52.6|49.24|52.53|49.17|52.6|49.24|52.53|49.17|0
1648176170000|2022-03-25 02:42:50|52.47|49.11|52.53|49.17|52.53|49.17|52.4|49.04|0
1648176180000|2022-03-25 02:43:00|52.47|49.11|52.47|49.11|52.47|49.11|52.47|49.11|0
1648176190000|2022-03-25 02:43:10|52.4|49.04|52.37|49.01|52.4|49.04|52.37|49.01|0
1648176200000|2022-03-25 02:43:20|52.4|49.04|52.4|49.04|52.4|49.04|52.4|49.04|0
1648176210000|2022-03-25 02:43:30|52.53|49.17|52.5|49.14|52.53|49.17|52.5|49.14|0
1648176220000|2022-03-25 02:43:40|52.53|49.17|52.46|49.1|52.53|49.17|52.46|49.1|0
1648176230000|2022-03-25 02:43:50|52.43|49.07|52.46|49.1|52.46|49.1|52.43|49.07|0
1648176240000|2022-03-25 02:44:00|52.4|49.04|52.46|49.1|52.46|49.1|52.4|49.04|0
1648176250000|2022-03-25 02:44:10|52.4|49.04|52.4|49.04|52.4|49.04|52.4|49.04|0
1648176260000|2022-03-25 02:44:20|52.43|49.07|52.5|49.14|52.5|49.14|52.43|49.07|0
1648176270000|2022-03-25 02:44:30|52.53|49.17|52.56|49.2|52.59|49.23|52.53|49.17|0
1648176280000|2022-03-25 02:44:40|52.59|49.23|52.59|49.23|52.59|49.23|52.59|49.23|0
1648176290000|2022-03-25 02:44:50|52.56|49.2|52.53|49.17|52.56|49.2|52.53|49.17|0
1648176300000|2022-03-25 02:45:00|52.56|49.2|52.59|49.23|52.59|49.23|52.56|49.2|0
1648176310000|2022-03-25 02:45:10|52.56|49.2|52.59|49.23|52.59|49.23|52.56|49.2|0
1648176320000|2022-03-25 02:45:20|52.66|49.3|52.66|49.3|52.72|49.36|52.63|49.27|0
1648176330000|2022-03-25 02:45:30|52.63|49.27|52.63|49.27|52.63|49.27|52.63|49.27|0
1648176340000|2022-03-25 02:45:40|52.59|49.23|52.53|49.17|52.59|49.23|52.5|49.14|0
1648176350000|2022-03-25 02:45:50|52.5|49.14|52.53|49.17|52.53|49.17|52.5|49.14|0
1648176360000|2022-03-25 02:46:00|52.46|49.1|52.53|49.17|52.53|49.17|52.46|49.1|0
1648176370000|2022-03-25 02:46:10|52.49|49.13|52.46|49.1|52.53|49.17|52.46|49.1|0
1648176380000|2022-03-25 02:46:20|52.43|49.07|52.43|49.07|52.43|49.07|52.43|49.07|0
1648176390000|2022-03-25 02:46:30|52.4|49.04|52.46|49.1|52.46|49.1|52.4|49.04|0
1648176400000|2022-03-25 02:46:40|52.53|49.17|52.46|49.1|52.53|49.17|52.46|49.1|0
1648176410000|2022-03-25 02:46:50|52.53|49.17|52.56|49.2|52.56|49.2|52.53|49.17|0
1648176420000|2022-03-25 02:47:00|52.53|49.17|52.59|49.23|52.59|49.23|52.53|49.17|0
1648176430000|2022-03-25 02:47:10|52.66|49.3|52.59|49.23|52.66|49.3|52.59|49.23|0
1648176480000|2022-03-25 02:48:00|52.53|49.17|52.59|49.23|52.59|49.23|52.53|49.17|0
1648176490000|2022-03-25 02:48:10|52.53|49.17|52.53|49.17|52.53|49.17|52.53|49.17|0
1648176500000|2022-03-25 02:48:20|52.56|49.2|52.53|49.17|52.56|49.2|52.53|49.17|0
1648176520000|2022-03-25 02:48:40|52.49|49.13|52.46|49.1|52.49|49.13|52.46|49.1|0
1648176530000|2022-03-25 02:48:50|52.4|49.04|52.43|49.07|52.43|49.07|52.4|49.04|0
1648176540000|2022-03-25 02:49:00|52.46|49.1|52.4|49.04|52.46|49.1|52.4|49.04|0
1648176550000|2022-03-25 02:49:10|52.46|49.1|52.46|49.1|52.46|49.1|52.46|49.1|0
1648176560000|2022-03-25 02:49:20|52.43|49.07|52.43|49.07|52.43|49.07|52.43|49.07|0
1648176570000|2022-03-25 02:49:30|52.46|49.1|52.46|49.1|52.46|49.1|52.46|49.1|0
1648176590000|2022-03-25 02:49:50|52.53|49.17|52.53|49.17|52.53|49.17|52.53|49.17|0
1648176600000|2022-03-25 02:50:00|52.59|49.23|52.66|49.3|52.66|49.3|52.59|49.23|0
1648176610000|2022-03-25 02:50:10|52.59|49.23|52.4|49.04|52.59|49.23|52.4|49.04|0
1648176630000|2022-03-25 02:50:30|52.33|48.97|52.33|48.97|52.33|48.97|52.33|48.97|0
1648176640000|2022-03-25 02:50:40|52.36|49|52.4|49.04|52.4|49.04|52.36|49|0
1648176660000|2022-03-25 02:51:00|52.36|49|52.33|48.97|52.36|49|52.33|48.97|0
1648176670000|2022-03-25 02:51:10|52.46|49.1|52.46|49.1|52.46|49.1|52.46|49.1|0
1648176700000|2022-03-25 02:51:40|52.53|49.17|52.46|49.1|52.53|49.17|52.46|49.1|0
1648176710000|2022-03-25 02:51:50|52.53|49.17|52.53|49.17|52.53|49.17|52.53|49.17|0
1648176720000|2022-03-25 02:52:00|52.59|49.23|52.59|49.23|52.59|49.23|52.59|49.23|0
1648176740000|2022-03-25 02:52:20|52.66|49.3|52.66|49.3|52.66|49.3|52.59|49.23|0
1648176750000|2022-03-25 02:52:30|52.59|49.23|52.59|49.23|52.59|49.23|52.59|49.23|0
1648176770000|2022-03-25 02:52:50|52.66|49.3|52.79|49.43|52.79|49.43|52.66|49.3|0
1648176780000|2022-03-25 02:53:00|52.85|49.49|52.79|49.43|52.85|49.49|52.79|49.43|0
1648176790000|2022-03-25 02:53:10|52.72|49.36|52.75|49.39|52.75|49.39|52.72|49.36|0
1648176800000|2022-03-25 02:53:20|52.72|49.36|52.75|49.39|52.75|49.39|52.72|49.36|0
1648176810000|2022-03-25 02:53:30|52.72|49.36|52.72|49.36|52.72|49.36|52.72|49.36|0
1648176840000|2022-03-25 02:54:00|52.66|49.3|52.53|49.17|52.66|49.3|52.53|49.17|0
1648176850000|2022-03-25 02:54:10|52.59|49.23|52.66|49.3|52.66|49.3|52.59|49.23|0
1648176860000|2022-03-25 02:54:20|52.59|49.23|52.59|49.23|52.59|49.23|52.59|49.23|0
1648176900000|2022-03-25 02:55:00|52.56|49.2|52.56|49.2|52.56|49.2|52.56|49.2|0
1648176910000|2022-03-25 02:55:10|52.49|49.13|52.46|49.1|52.49|49.13|52.46|49.1|0
1648176920000|2022-03-25 02:55:20|52.49|49.13|52.52|49.16|52.52|49.16|52.49|49.13|0
1648176930000|2022-03-25 02:55:30|52.59|49.23|52.59|49.23|52.59|49.23|52.59|49.23|0
1648176940000|2022-03-25 02:55:40|52.65|49.29|52.69|49.33|52.69|49.33|52.65|49.29|0
1648176950000|2022-03-25 02:55:50|52.72|49.36|52.72|49.36|52.72|49.36|52.72|49.36|0
1648176970000|2022-03-25 02:56:10|52.85|49.49|52.92|49.56|52.92|49.56|52.85|49.49|0
1648176980000|2022-03-25 02:56:20|52.85|49.49|52.91|49.55|52.92|49.56|52.85|49.49|0
1648177000000|2022-03-25 02:56:40|52.88|49.52|52.82|49.46|52.88|49.52|52.82|49.46|0
1648177010000|2022-03-25 02:56:50|52.78|49.42|52.75|49.39|52.78|49.42|52.75|49.39|0
1648177020000|2022-03-25 02:57:00|52.78|49.42|52.72|49.36|52.78|49.42|52.72|49.36|0
1648177040000|2022-03-25 02:57:20|52.78|49.42|52.78|49.42|52.78|49.42|52.78|49.42|0
1648177060000|2022-03-25 02:57:40|52.75|49.39|52.75|49.39|52.75|49.39|52.75|49.39|0
1648177070000|2022-03-25 02:57:50|52.72|49.36|52.72|49.36|52.72|49.36|52.72|49.36|0
1648177080000|2022-03-25 02:58:00|52.65|49.29|52.72|49.36|52.72|49.36|52.65|49.29|0
1648177100000|2022-03-25 02:58:20|52.75|49.39|52.75|49.39|52.75|49.39|52.75|49.39|0
1648177110000|2022-03-25 02:58:30|52.72|49.36|52.78|49.42|52.78|49.42|52.72|49.36|0
1648177120000|2022-03-25 02:58:40|52.72|49.36|52.85|49.49|52.85|49.49|52.72|49.36|0
1648177140000|2022-03-25 02:59:00|52.91|49.55|52.91|49.55|52.91|49.55|52.91|49.55|0
1648177150000|2022-03-25 02:59:10|52.85|49.49|52.91|49.55|52.91|49.55|52.85|49.49|0
1648177170000|2022-03-25 02:59:30|52.88|49.52|52.91|49.55|52.91|49.55|52.85|49.49|0
1648177180000|2022-03-25 02:59:40|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648177190000|2022-03-25 02:59:50|52.88|49.52|52.88|49.52|52.88|49.52|52.88|49.52|0
1648177200000|2022-03-25 03:00:00|52.91|49.55|52.91|49.55|52.91|49.55|52.85|49.49|0
1648177210000|2022-03-25 03:00:10|52.85|49.49|52.78|49.42|52.85|49.49|52.78|49.42|0
1648177220000|2022-03-25 03:00:20|52.72|49.36|52.72|49.36|52.72|49.36|52.72|49.36|0
1648177230000|2022-03-25 03:00:30|52.85|49.49|52.91|49.55|52.91|49.55|52.85|49.49|0
1648177240000|2022-03-25 03:00:40|52.94|49.58|52.94|49.58|52.94|49.58|52.94|49.58|0
1648177250000|2022-03-25 03:00:50|52.98|49.62|52.98|49.62|53.04|49.68|52.98|49.62|0
1648177260000|2022-03-25 03:01:00|53.01|49.65|53.01|49.65|53.01|49.65|52.98|49.62|0
1648177270000|2022-03-25 03:01:10|52.98|49.62|52.98|49.62|53.01|49.65|52.98|49.62|0
1648177280000|2022-03-25 03:01:20|52.91|49.55|52.91|49.55|52.98|49.62|52.91|49.55|0
1648177290000|2022-03-25 03:01:30|52.98|49.62|52.98|49.62|52.98|49.62|52.98|49.62|0
1648177310000|2022-03-25 03:01:50|52.91|49.55|52.94|49.58|52.94|49.58|52.91|49.55|0
1648177320000|2022-03-25 03:02:00|52.91|49.55|52.98|49.62|52.98|49.62|52.91|49.55|0
1648177330000|2022-03-25 03:02:10|52.94|49.58|52.91|49.55|52.94|49.58|52.91|49.55|0
1648177340000|2022-03-25 03:02:20|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648177370000|2022-03-25 03:02:50|52.91|49.55|52.91|49.55|52.91|49.55|52.91|49.55|0
1648177380000|2022-03-25 03:03:00|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648177390000|2022-03-25 03:03:10|52.78|49.42|52.75|49.39|52.78|49.42|52.75|49.39|0
1648177400000|2022-03-25 03:03:20|52.72|49.36|52.88|49.52|52.88|49.52|52.68|49.32|0
1648177410000|2022-03-25 03:03:30|52.85|49.49|52.85|49.49|52.88|49.52|52.85|49.49|0
1648177420000|2022-03-25 03:03:40|52.91|49.55|52.85|49.49|52.91|49.55|52.85|49.49|0
1648177430000|2022-03-25 03:03:50|52.81|49.45|52.91|49.55|52.91|49.55|52.81|49.45|0
1648177440000|2022-03-25 03:04:00|52.88|49.52|52.88|49.52|52.88|49.52|52.88|49.52|0
1648177450000|2022-03-25 03:04:10|52.91|49.55|52.91|49.55|52.91|49.55|52.85|49.49|0
1648177460000|2022-03-25 03:04:20|52.98|49.62|52.98|49.62|53.04|49.68|52.98|49.62|0
1648177490000|2022-03-25 03:04:50|53.04|49.68|53.04|49.68|53.04|49.68|53.04|49.68|0
1648177500000|2022-03-25 03:05:00|52.98|49.62|52.98|49.62|52.98|49.62|52.98|49.62|0
1648177510000|2022-03-25 03:05:10|52.94|49.58|52.91|49.55|52.94|49.58|52.91|49.55|0
1648177520000|2022-03-25 03:05:20|52.94|49.58|52.98|49.62|52.98|49.62|52.91|49.55|0
1648177540000|2022-03-25 03:05:40|53.01|49.65|53.04|49.68|53.04|49.68|53.01|49.65|0
1648177550000|2022-03-25 03:05:50|53.11|49.75|53.04|49.68|53.11|49.75|53.04|49.68|0
1648177560000|2022-03-25 03:06:00|53.07|49.71|53.07|49.71|53.07|49.71|53.07|49.71|0
1648177570000|2022-03-25 03:06:10|53.04|49.68|53.04|49.68|53.04|49.68|53.04|49.68|0
1648177580000|2022-03-25 03:06:20|53.11|49.75|53.11|49.75|53.11|49.75|53.11|49.75|0
1648177600000|2022-03-25 03:06:40|53.04|49.68|53.11|49.75|53.11|49.75|53.04|49.68|0
1648177610000|2022-03-25 03:06:50|53.17|49.81|53.17|49.81|53.17|49.81|53.17|49.81|0
1648177620000|2022-03-25 03:07:00|53.24|49.88|53.24|49.88|53.3|49.94|53.24|49.88|0
1648177630000|2022-03-25 03:07:10|53.17|49.81|53.24|49.88|53.24|49.88|53.17|49.81|0
1648177640000|2022-03-25 03:07:20|53.17|49.81|53.17|49.81|53.17|49.81|53.14|49.78|0
1648177650000|2022-03-25 03:07:30|53.11|49.75|53.11|49.75|53.11|49.75|53.11|49.75|0
1648177660000|2022-03-25 03:07:40|53.07|49.71|53.11|49.75|53.11|49.75|53.07|49.71|0
1648177670000|2022-03-25 03:07:50|53.04|49.68|53.11|49.75|53.11|49.75|53.04|49.68|0
1648177680000|2022-03-25 03:08:00|53.04|49.68|53.04|49.68|53.11|49.75|53.04|49.68|0
1648177750000|2022-03-25 03:09:10|52.97|49.61|53.04|49.68|53.04|49.68|52.97|49.61|0
1648177760000|2022-03-25 03:09:20|52.97|49.61|52.91|49.55|52.97|49.61|52.91|49.55|0
1648177780000|2022-03-25 03:09:40|52.94|49.58|52.97|49.61|52.97|49.61|52.94|49.58|0
1648177790000|2022-03-25 03:09:50|52.94|49.58|52.84|49.48|52.94|49.58|52.84|49.48|0
1648177800000|2022-03-25 03:10:00|52.78|49.42|52.78|49.42|52.78|49.42|52.78|49.42|0
1648177820000|2022-03-25 03:10:20|52.58|49.22|52.71|49.35|52.71|49.35|52.52|49.16|0
1648177830000|2022-03-25 03:10:30|52.78|49.42|52.74|49.38|52.78|49.42|52.74|49.38|0
1648177840000|2022-03-25 03:10:40|52.78|49.42|52.71|49.35|52.78|49.42|52.71|49.35|0
1648177850000|2022-03-25 03:10:50|52.65|49.29|52.65|49.29|52.65|49.29|52.65|49.29|0
1648177860000|2022-03-25 03:11:00|52.58|49.22|52.26|48.9|52.58|49.22|52.26|48.9|0
1648177870000|2022-03-25 03:11:10|52.32|48.96|52.39|49.03|52.39|49.03|52.32|48.96|0
1648177880000|2022-03-25 03:11:20|52.45|49.09|52.39|49.03|52.45|49.09|52.39|49.03|0
1648177890000|2022-03-25 03:11:30|52.42|49.06|52.35|48.99|52.42|49.06|52.35|48.99|0
1648177900000|2022-03-25 03:11:40|52.32|48.96|52.39|49.03|52.39|49.03|52.26|48.9|0
1648177910000|2022-03-25 03:11:50|52.52|49.16|52.39|49.03|52.52|49.16|52.39|49.03|0
1648177920000|2022-03-25 03:12:00|52.35|48.99|52.32|48.96|52.39|49.03|52.32|48.96|0
1648177930000|2022-03-25 03:12:10|52.39|49.03|52.52|49.16|52.52|49.16|52.39|49.03|0
1648177940000|2022-03-25 03:12:20|52.39|49.03|52.45|49.09|52.45|49.09|52.39|49.03|0
1648177950000|2022-03-25 03:12:30|52.55|49.19|52.58|49.22|52.58|49.22|52.55|49.19|0
1648177960000|2022-03-25 03:12:40|52.55|49.19|52.45|49.09|52.55|49.19|52.45|49.09|0
1648177970000|2022-03-25 03:12:50|52.42|49.06|52.45|49.09|52.45|49.09|52.42|49.06|0
1648177980000|2022-03-25 03:13:00|52.52|49.16|52.45|49.09|52.52|49.16|52.45|49.09|0
1648177990000|2022-03-25 03:13:10|52.48|49.12|52.52|49.16|52.52|49.16|52.48|49.12|0
1648178000000|2022-03-25 03:13:20|52.55|49.19|52.48|49.12|52.55|49.19|52.45|49.09|0
1648178010000|2022-03-25 03:13:30|52.45|49.09|52.45|49.09|52.52|49.16|52.45|49.09|0
1648178020000|2022-03-25 03:13:40|52.52|49.16|52.52|49.16|52.52|49.16|52.52|49.16|0
1648178030000|2022-03-25 03:13:50|52.58|49.22|52.52|49.16|52.58|49.22|52.52|49.16|0
1648178040000|2022-03-25 03:14:00|52.45|49.09|52.55|49.19|52.55|49.19|52.45|49.09|0
1648178050000|2022-03-25 03:14:10|52.52|49.16|52.52|49.16|52.52|49.16|52.52|49.16|0
1648178060000|2022-03-25 03:14:20|52.58|49.22|52.58|49.22|52.58|49.22|52.58|49.22|0
1648178070000|2022-03-25 03:14:30|52.52|49.16|52.55|49.19|52.58|49.22|52.52|49.16|0
1648178080000|2022-03-25 03:14:40|52.45|49.09|52.52|49.16|52.52|49.16|52.42|49.06|0
1648178100000|2022-03-25 03:15:00|52.48|49.12|52.52|49.16|52.52|49.16|52.48|49.12|0
1648178110000|2022-03-25 03:15:10|52.45|49.09|52.45|49.09|52.45|49.09|52.45|49.09|0
1648178120000|2022-03-25 03:15:20|52.48|49.12|52.48|49.12|52.52|49.16|52.48|49.12|0
1648178130000|2022-03-25 03:15:30|52.45|49.09|52.45|49.09|52.45|49.09|52.45|49.09|0
1648178140000|2022-03-25 03:15:40|52.52|49.16|52.42|49.06|52.52|49.16|52.42|49.06|0
1648178150000|2022-03-25 03:15:50|52.45|49.09|52.45|49.09|52.45|49.09|52.45|49.09|0
1648178160000|2022-03-25 03:16:00|52.52|49.16|52.52|49.16|52.52|49.16|52.48|49.12|0
1648178180000|2022-03-25 03:16:20|52.45|49.09|52.45|49.09|52.45|49.09|52.45|49.09|0
1648178190000|2022-03-25 03:16:30|52.42|49.06|52.45|49.09|52.45|49.09|52.42|49.06|0
1648178200000|2022-03-25 03:16:40|52.39|49.03|52.39|49.03|52.39|49.03|52.39|49.03|0
1648178220000|2022-03-25 03:17:00|52.45|49.09|52.45|49.09|52.45|49.09|52.45|49.09|0
1648178240000|2022-03-25 03:17:20|52.48|49.12|52.48|49.12|52.48|49.12|52.48|49.12|0
1648178250000|2022-03-25 03:17:30|52.51|49.15|52.58|49.22|52.58|49.22|52.51|49.15|0
1648178260000|2022-03-25 03:17:40|52.51|49.15|52.51|49.15|52.51|49.15|52.51|49.15|0
1648178280000|2022-03-25 03:18:00|52.45|49.09|52.45|49.09|52.48|49.12|52.45|49.09|0
1648178290000|2022-03-25 03:18:10|52.32|48.96|52.32|48.96|52.32|48.96|52.32|48.96|0
1648178300000|2022-03-25 03:18:20|52.29|48.93|52.29|48.93|52.29|48.93|52.29|48.93|0
1648178310000|2022-03-25 03:18:30|52.32|48.96|52.32|48.96|52.32|48.96|52.32|48.96|0
1648178320000|2022-03-25 03:18:40|52.35|48.99|52.35|48.99|52.35|48.99|52.35|48.99|0
1648178330000|2022-03-25 03:18:50|52.32|48.96|52.32|48.96|52.32|48.96|52.32|48.96|0
1648178340000|2022-03-25 03:19:00|52.35|48.99|52.32|48.96|52.38|49.02|52.32|48.96|0
1648178350000|2022-03-25 03:19:10|52.29|48.93|52.32|48.96|52.32|48.96|52.29|48.93|0
1648178360000|2022-03-25 03:19:20|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648178370000|2022-03-25 03:19:30|52.32|48.96|52.38|49.02|52.38|49.02|52.32|48.96|0
1648178390000|2022-03-25 03:19:50|52.25|48.89|52.19|48.83|52.25|48.89|52.19|48.83|0
1648178400000|2022-03-25 03:20:00|52.16|48.8|51.93|48.57|52.19|48.83|51.93|48.57|0
1648178410000|2022-03-25 03:20:10|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1648178420000|2022-03-25 03:20:20|52|48.64|52|48.64|52|48.64|52|48.64|0
1648178430000|2022-03-25 03:20:30|52.06|48.7|51.96|48.6|52.06|48.7|51.93|48.57|0
1648178440000|2022-03-25 03:20:40|51.93|48.57|51.93|48.57|51.93|48.57|51.93|48.57|0
1648178460000|2022-03-25 03:21:00|52|48.64|52|48.64|52|48.64|52|48.64|0
1648178470000|2022-03-25 03:21:10|51.9|48.54|51.9|48.54|51.9|48.54|51.9|48.54|0
1648178480000|2022-03-25 03:21:20|51.93|48.57|52|48.64|52|48.64|51.93|48.57|0
1648178510000|2022-03-25 03:21:50|51.96|48.6|52|48.64|52|48.64|51.93|48.57|0
1648178520000|2022-03-25 03:22:00|51.93|48.57|51.99|48.63|51.99|48.63|51.93|48.57|0
1648178530000|2022-03-25 03:22:10|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1648178540000|2022-03-25 03:22:20|51.99|48.63|52.06|48.7|52.06|48.7|51.99|48.63|0
1648178550000|2022-03-25 03:22:30|51.99|48.63|51.99|48.63|51.99|48.63|51.99|48.63|0
1648178560000|2022-03-25 03:22:40|51.93|48.57|51.93|48.57|51.93|48.57|51.93|48.57|0
1648178570000|2022-03-25 03:22:50|51.96|48.6|51.93|48.57|51.99|48.63|51.93|48.57|0
1648178580000|2022-03-25 03:23:00|51.96|48.6|51.99|48.63|51.99|48.63|51.93|48.57|0
1648178590000|2022-03-25 03:23:10|51.96|48.6|51.87|48.51|51.96|48.6|51.87|48.51|0
1648178610000|2022-03-25 03:23:30|51.8|48.44|51.8|48.44|51.8|48.44|51.8|48.44|0
1648178630000|2022-03-25 03:23:50|51.87|48.51|51.87|48.51|51.87|48.51|51.87|48.51|0
1648178640000|2022-03-25 03:24:00|51.8|48.44|51.93|48.57|51.93|48.57|51.8|48.44|0
1648178650000|2022-03-25 03:24:10|51.99|48.63|51.93|48.57|51.99|48.63|51.93|48.57|0
1648178660000|2022-03-25 03:24:20|51.99|48.63|51.96|48.6|51.99|48.63|51.93|48.57|0
1648178670000|2022-03-25 03:24:30|51.93|48.57|51.96|48.6|51.99|48.63|51.93|48.57|0
1648178680000|2022-03-25 03:24:40|51.99|48.63|52.09|48.73|52.09|48.73|51.99|48.63|0
1648178690000|2022-03-25 03:24:50|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1648178700000|2022-03-25 03:25:00|51.99|48.63|52.12|48.76|52.12|48.76|51.99|48.63|0
1648178730000|2022-03-25 03:25:30|52.19|48.83|52.25|48.89|52.25|48.89|52.19|48.83|0
1648178740000|2022-03-25 03:25:40|52.22|48.86|52.32|48.96|52.32|48.96|52.22|48.86|0
1648178760000|2022-03-25 03:26:00|52.25|48.89|52.19|48.83|52.25|48.89|52.19|48.83|0
1648178780000|2022-03-25 03:26:20|52.25|48.89|52.12|48.76|52.25|48.89|52.12|48.76|0
1648178800000|2022-03-25 03:26:40|52.15|48.79|52.12|48.76|52.15|48.79|52.12|48.76|0
1648178810000|2022-03-25 03:26:50|52.06|48.7|52.06|48.7|52.09|48.73|52.06|48.7|0
1648178820000|2022-03-25 03:27:00|52.12|48.76|52.12|48.76|52.12|48.76|52.12|48.76|0
1648178840000|2022-03-25 03:27:20|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1648178850000|2022-03-25 03:27:30|51.99|48.63|52.02|48.66|52.02|48.66|51.99|48.63|0
1648178860000|2022-03-25 03:27:40|51.99|48.63|52.12|48.76|52.12|48.76|51.99|48.63|0
1648178880000|2022-03-25 03:28:00|52.09|48.73|52.12|48.76|52.12|48.76|52.09|48.73|0
1648178900000|2022-03-25 03:28:20|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1648178930000|2022-03-25 03:28:50|51.99|48.63|51.99|48.63|51.99|48.63|51.99|48.63|0
1648178940000|2022-03-25 03:29:00|51.96|48.6|51.96|48.6|52.06|48.7|51.96|48.6|0
1648178950000|2022-03-25 03:29:10|51.93|48.57|52.06|48.7|52.06|48.7|51.93|48.57|0
1648178960000|2022-03-25 03:29:20|52.09|48.73|52.12|48.76|52.12|48.76|52.09|48.73|0
1648178970000|2022-03-25 03:29:30|52.09|48.73|52.06|48.7|52.09|48.73|52.06|48.7|0
1648178980000|2022-03-25 03:29:40|52.12|48.76|52.12|48.76|52.12|48.76|52.12|48.76|0
1648178990000|2022-03-25 03:29:50|52.06|48.7|51.93|48.57|52.06|48.7|51.93|48.57|0
1648179000000|2022-03-25 03:30:00|51.99|48.63|52.06|48.7|52.06|48.7|51.99|48.63|0
1648179010000|2022-03-25 03:30:10|51.99|48.63|52.06|48.7|52.06|48.7|51.99|48.63|0
1648179020000|2022-03-25 03:30:20|52.02|48.66|51.99|48.63|52.02|48.66|51.99|48.63|0
1648179030000|2022-03-25 03:30:30|52.06|48.7|52.18|48.82|52.18|48.82|52.06|48.7|0
1648179040000|2022-03-25 03:30:40|52.12|48.76|52.06|48.7|52.12|48.76|52.06|48.7|0
1648179060000|2022-03-25 03:31:00|52.02|48.66|52.06|48.7|52.06|48.7|52.02|48.66|0
1648179070000|2022-03-25 03:31:10|52.09|48.73|52.06|48.7|52.09|48.73|52.06|48.7|0
1648179080000|2022-03-25 03:31:20|52.09|48.73|52.12|48.76|52.12|48.76|52.09|48.73|0
1648179090000|2022-03-25 03:31:30|52.15|48.79|52.18|48.82|52.18|48.82|52.12|48.76|0
1648179100000|2022-03-25 03:31:40|52.12|48.76|52.06|48.7|52.12|48.76|52.06|48.7|0
1648179120000|2022-03-25 03:32:00|51.99|48.63|52.05|48.69|52.05|48.69|51.99|48.63|0
1648179130000|2022-03-25 03:32:10|51.99|48.63|52.05|48.69|52.05|48.69|51.99|48.63|0
1648179140000|2022-03-25 03:32:20|52.02|48.66|52.05|48.69|52.05|48.69|52.02|48.66|0
1648179150000|2022-03-25 03:32:30|51.99|48.63|52.02|48.66|52.02|48.66|51.99|48.63|0
1648179160000|2022-03-25 03:32:40|52.12|48.76|52.12|48.76|52.12|48.76|52.12|48.76|0
1648179170000|2022-03-25 03:32:50|52.18|48.82|52.31|48.95|52.31|48.95|52.18|48.82|0
1648179180000|2022-03-25 03:33:00|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648179200000|2022-03-25 03:33:20|52.31|48.95|52.31|48.95|52.31|48.95|52.31|48.95|0
1648179210000|2022-03-25 03:33:30|52.25|48.89|52.31|48.95|52.31|48.95|52.25|48.89|0
1648179220000|2022-03-25 03:33:40|52.34|48.98|52.31|48.95|52.34|48.98|52.31|48.95|0
1648179230000|2022-03-25 03:33:50|52.34|48.98|52.31|48.95|52.34|48.98|52.31|48.95|0
1648179240000|2022-03-25 03:34:00|52.34|48.98|52.31|48.95|52.38|49.02|52.31|48.95|0
1648179250000|2022-03-25 03:34:10|52.34|48.98|52.38|49.02|52.38|49.02|52.34|48.98|0
1648179260000|2022-03-25 03:34:20|52.34|48.98|52.31|48.95|52.38|49.02|52.31|48.95|0
1648179280000|2022-03-25 03:34:40|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648179290000|2022-03-25 03:34:50|52.21|48.85|52.21|48.85|52.21|48.85|52.21|48.85|0
1648179300000|2022-03-25 03:35:00|52.18|48.82|52.12|48.76|52.18|48.82|52.12|48.76|0
1648179320000|2022-03-25 03:35:20|52.18|48.82|52.18|48.82|52.18|48.82|52.18|48.82|0
1648179330000|2022-03-25 03:35:30|52.21|48.85|52.21|48.85|52.21|48.85|52.18|48.82|0
1648179340000|2022-03-25 03:35:40|52.18|48.82|52.34|48.98|52.34|48.98|52.18|48.82|0
1648179350000|2022-03-25 03:35:50|52.31|48.95|52.31|48.95|52.31|48.95|52.31|48.95|0
1648179370000|2022-03-25 03:36:10|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648179380000|2022-03-25 03:36:20|52.18|48.82|52.18|48.82|52.18|48.82|52.18|48.82|0
1648179390000|2022-03-25 03:36:30|52.12|48.76|52.12|48.76|52.12|48.76|52.12|48.76|0
1648179400000|2022-03-25 03:36:40|52.05|48.69|52.02|48.66|52.05|48.69|52.02|48.66|0
1648179410000|2022-03-25 03:36:50|52.05|48.69|52.05|48.69|52.05|48.69|52.05|48.69|0
1648179420000|2022-03-25 03:37:00|52.12|48.76|52.12|48.76|52.12|48.76|52.12|48.76|0
1648179430000|2022-03-25 03:37:10|52.15|48.79|52.18|48.82|52.18|48.82|52.12|48.76|0
1648179440000|2022-03-25 03:37:20|52.25|48.89|52.25|48.89|52.25|48.89|52.25|48.89|0
1648179460000|2022-03-25 03:37:40|52.15|48.79|52.12|48.76|52.15|48.79|52.08|48.72|0
1648179470000|2022-03-25 03:37:50|52.15|48.79|52.15|48.79|52.15|48.79|52.15|48.79|0
1648179480000|2022-03-25 03:38:00|52.12|48.76|52.08|48.72|52.12|48.76|52.08|48.72|0
1648179490000|2022-03-25 03:38:10|52.12|48.76|52.05|48.69|52.12|48.76|51.99|48.63|0
1648179500000|2022-03-25 03:38:20|51.99|48.63|51.99|48.63|51.99|48.63|51.99|48.63|0
1648179510000|2022-03-25 03:38:30|51.92|48.56|51.92|48.56|51.95|48.59|51.92|48.56|0
1648179520000|2022-03-25 03:38:40|51.95|48.59|51.95|48.59|51.95|48.59|51.95|48.59|0
1648179530000|2022-03-25 03:38:50|51.99|48.63|52.05|48.69|52.05|48.69|51.99|48.63|0
1648179540000|2022-03-25 03:39:00|51.99|48.63|51.99|48.63|51.99|48.63|51.99|48.63|0
1648179550000|2022-03-25 03:39:10|51.92|48.56|51.92|48.56|51.92|48.56|51.92|48.56|0
1648179570000|2022-03-25 03:39:30|51.99|48.63|52.02|48.66|52.02|48.66|51.99|48.63|0
1648179580000|2022-03-25 03:39:40|52.05|48.69|52.05|48.69|52.05|48.69|52.05|48.69|0
1648179590000|2022-03-25 03:39:50|52.02|48.66|51.99|48.63|52.02|48.66|51.99|48.63|0
1648179600000|2022-03-25 03:40:00|52.02|48.66|51.99|48.63|52.02|48.66|51.99|48.63|0
1648179610000|2022-03-25 03:40:10|51.92|48.56|51.86|48.5|51.92|48.56|51.86|48.5|0
1648179620000|2022-03-25 03:40:20|51.79|48.43|51.6|48.24|51.86|48.5|51.6|48.24|0
1648179630000|2022-03-25 03:40:30|51.54|48.18|51.47|48.11|51.54|48.18|51.47|48.11|0
1648179640000|2022-03-25 03:40:40|51.54|48.18|51.6|48.24|51.6|48.24|51.54|48.18|0
1648179650000|2022-03-25 03:40:50|51.54|48.18|51.6|48.24|51.6|48.24|51.54|48.18|0
1648179660000|2022-03-25 03:41:00|51.54|48.18|51.57|48.21|51.57|48.21|51.54|48.18|0
1648179670000|2022-03-25 03:41:10|51.6|48.24|51.6|48.24|51.6|48.24|51.6|48.24|0
1648179680000|2022-03-25 03:41:20|51.66|48.3|51.7|48.34|51.7|48.34|51.66|48.3|0
1648179690000|2022-03-25 03:41:30|51.73|48.37|51.79|48.43|51.79|48.43|51.73|48.37|0
1648179710000|2022-03-25 03:41:50|51.73|48.37|51.73|48.37|51.73|48.37|51.73|48.37|0
1648179720000|2022-03-25 03:42:00|51.66|48.3|51.66|48.3|51.7|48.34|51.66|48.3|0
1648179740000|2022-03-25 03:42:20|51.6|48.24|51.6|48.24|51.6|48.24|51.6|48.24|0
1648179750000|2022-03-25 03:42:30|51.73|48.37|51.66|48.3|51.79|48.43|51.66|48.3|0
1648179770000|2022-03-25 03:42:50|51.69|48.33|51.69|48.33|51.69|48.33|51.69|48.33|0
1648179780000|2022-03-25 03:43:00|51.66|48.3|51.6|48.24|51.66|48.3|51.6|48.24|0
1648179790000|2022-03-25 03:43:10|51.54|48.18|51.54|48.18|51.54|48.18|51.54|48.18|0
1648179800000|2022-03-25 03:43:20|51.41|48.05|51.37|48.01|51.47|48.11|51.37|48.01|0
1648179810000|2022-03-25 03:43:30|51.41|48.05|51.47|48.11|51.47|48.11|51.41|48.05|0
1648179820000|2022-03-25 03:43:40|51.5|48.14|51.41|48.05|51.5|48.14|51.41|48.05|0
1648179830000|2022-03-25 03:43:50|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648179850000|2022-03-25 03:44:10|51.54|48.18|51.54|48.18|51.54|48.18|51.54|48.18|0
1648179860000|2022-03-25 03:44:20|51.47|48.11|51.6|48.24|51.6|48.24|51.47|48.11|0
1648179880000|2022-03-25 03:44:40|51.47|48.11|51.54|48.18|51.54|48.18|51.47|48.11|0
1648179890000|2022-03-25 03:44:50|51.53|48.17|51.53|48.17|51.53|48.17|51.5|48.14|0
1648179900000|2022-03-25 03:45:00|51.47|48.11|51.47|48.11|51.53|48.17|51.47|48.11|0
1648179910000|2022-03-25 03:45:10|51.5|48.14|51.47|48.11|51.53|48.17|51.47|48.11|0
1648179920000|2022-03-25 03:45:20|51.5|48.14|51.6|48.24|51.6|48.24|51.5|48.14|0
1648179930000|2022-03-25 03:45:30|51.57|48.21|51.6|48.24|51.6|48.24|51.57|48.21|0
1648179940000|2022-03-25 03:45:40|51.53|48.17|51.5|48.14|51.53|48.17|51.47|48.11|0
1648179950000|2022-03-25 03:45:50|51.53|48.17|51.6|48.24|51.6|48.24|51.53|48.17|0
1648179960000|2022-03-25 03:46:00|51.57|48.21|51.57|48.21|51.57|48.21|51.57|48.21|0
1648179970000|2022-03-25 03:46:10|51.6|48.24|51.57|48.21|51.6|48.24|51.57|48.21|0
1648179980000|2022-03-25 03:46:20|51.6|48.24|51.63|48.27|51.63|48.27|51.6|48.24|0
1648179990000|2022-03-25 03:46:30|51.66|48.3|51.6|48.24|51.66|48.3|51.6|48.24|0
1648180000000|2022-03-25 03:46:40|51.56|48.2|51.56|48.2|51.56|48.2|51.56|48.2|0
1648180010000|2022-03-25 03:46:50|51.53|48.17|51.53|48.17|51.53|48.17|51.53|48.17|0
1648180020000|2022-03-25 03:47:00|51.47|48.11|51.53|48.17|51.53|48.17|51.47|48.11|0
1648180040000|2022-03-25 03:47:20|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648180050000|2022-03-25 03:47:30|51.53|48.17|51.53|48.17|51.53|48.17|51.53|48.17|0
1648180080000|2022-03-25 03:48:00|51.47|48.11|51.53|48.17|51.53|48.17|51.47|48.11|0
1648180090000|2022-03-25 03:48:10|51.47|48.11|51.41|48.05|51.47|48.11|51.41|48.05|0
1648180100000|2022-03-25 03:48:20|51.34|47.98|51.31|47.95|51.34|47.98|51.31|47.95|0
1648180110000|2022-03-25 03:48:30|51.34|47.98|51.34|47.98|51.34|47.98|51.34|47.98|0
1648180120000|2022-03-25 03:48:40|51.41|48.05|51.41|48.05|51.41|48.05|51.41|48.05|0
1648180130000|2022-03-25 03:48:50|51.34|47.98|51.34|47.98|51.34|47.98|51.34|47.98|0
1648180140000|2022-03-25 03:49:00|51.31|47.95|51.31|47.95|51.31|47.95|51.31|47.95|0
1648180150000|2022-03-25 03:49:10|51.34|47.98|51.34|47.98|51.41|48.05|51.34|47.98|0
1648180160000|2022-03-25 03:49:20|51.37|48.01|51.34|47.98|51.37|48.01|51.34|47.98|0
1648180170000|2022-03-25 03:49:30|51.31|47.95|51.31|47.95|51.31|47.95|51.31|47.95|0
1648180180000|2022-03-25 03:49:40|51.34|47.98|51.37|48.01|51.37|48.01|51.34|47.98|0
1648180190000|2022-03-25 03:49:50|51.4|48.04|51.44|48.08|51.44|48.08|51.4|48.04|0
1648180200000|2022-03-25 03:50:00|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648180210000|2022-03-25 03:50:10|51.5|48.14|51.53|48.17|51.53|48.17|51.5|48.14|0
1648180230000|2022-03-25 03:50:30|51.56|48.2|51.6|48.24|51.6|48.24|51.56|48.2|0
1648180250000|2022-03-25 03:50:50|51.56|48.2|51.53|48.17|51.6|48.24|51.53|48.17|0
1648180260000|2022-03-25 03:51:00|51.56|48.2|51.56|48.2|51.56|48.2|51.56|48.2|0
1648180270000|2022-03-25 03:51:10|51.6|48.24|51.66|48.3|51.66|48.3|51.6|48.24|0
1648180290000|2022-03-25 03:51:30|51.63|48.27|51.6|48.24|51.63|48.27|51.6|48.24|0
1648180300000|2022-03-25 03:51:40|51.53|48.17|51.53|48.17|51.53|48.17|51.53|48.17|0
1648180310000|2022-03-25 03:51:50|51.4|48.04|51.4|48.04|51.4|48.04|51.4|48.04|0
1648180320000|2022-03-25 03:52:00|51.5|48.14|51.5|48.14|51.5|48.14|51.5|48.14|0
1648180330000|2022-03-25 03:52:10|51.53|48.17|51.53|48.17|51.53|48.17|51.53|48.17|0
1648180360000|2022-03-25 03:52:40|51.47|48.11|51.47|48.11|51.47|48.11|51.43|48.07|0
1648180380000|2022-03-25 03:53:00|51.5|48.14|51.53|48.17|51.53|48.17|51.5|48.14|0
1648180390000|2022-03-25 03:53:10|51.6|48.24|51.56|48.2|51.6|48.24|51.53|48.17|0
1648180400000|2022-03-25 03:53:20|51.53|48.17|51.5|48.14|51.53|48.17|51.5|48.14|0
1648180410000|2022-03-25 03:53:30|51.53|48.17|51.43|48.07|51.53|48.17|51.43|48.07|0
1648180420000|2022-03-25 03:53:40|51.47|48.11|51.43|48.07|51.47|48.11|51.43|48.07|0
1648180430000|2022-03-25 03:53:50|51.47|48.11|51.47|48.11|51.47|48.11|51.47|48.11|0
1648180440000|2022-03-25 03:54:00|51.5|48.14|51.53|48.17|51.53|48.17|51.5|48.14|0
1648180450000|2022-03-25 03:54:10|51.72|48.36|51.66|48.3|51.72|48.36|51.66|48.3|0
1648180460000|2022-03-25 03:54:20|51.69|48.33|51.69|48.33|51.69|48.33|51.69|48.33|0
1648180470000|2022-03-25 03:54:30|51.66|48.3|51.66|48.3|51.66|48.3|51.66|48.3|0
1648180480000|2022-03-25 03:54:40|51.69|48.33|51.66|48.3|51.69|48.33|51.66|48.3|0
1648180490000|2022-03-25 03:54:50|51.69|48.33|51.63|48.27|51.69|48.33|51.63|48.27|0
1648180500000|2022-03-25 03:55:00|51.59|48.23|51.63|48.27|51.66|48.3|51.59|48.23|0
1648180510000|2022-03-25 03:55:10|51.66|48.3|51.66|48.3|51.66|48.3|51.66|48.3|0
1648180530000|2022-03-25 03:55:30|51.72|48.36|51.72|48.36|51.72|48.36|51.72|48.36|0
1648180540000|2022-03-25 03:55:40|51.66|48.3|51.66|48.3|51.66|48.3|51.66|48.3|0
1648180570000|2022-03-25 03:56:10|51.69|48.33|51.66|48.3|51.69|48.33|51.66|48.3|0
1648180580000|2022-03-25 03:56:20|51.69|48.33|51.66|48.3|51.69|48.33|51.66|48.3|0
1648180590000|2022-03-25 03:56:30|51.69|48.33|51.72|48.36|51.72|48.36|51.69|48.33|0
1648180600000|2022-03-25 03:56:40|51.66|48.3|51.66|48.3|51.66|48.3|51.66|48.3|0
1648180610000|2022-03-25 03:56:50|51.69|48.33|51.66|48.3|51.69|48.33|51.66|48.3|0
1648180620000|2022-03-25 03:57:00|51.72|48.36|51.72|48.36|51.72|48.36|51.72|48.36|0
1648180630000|2022-03-25 03:57:10|51.66|48.3|51.66|48.3|51.66|48.3|51.66|48.3|0
1648180670000|2022-03-25 03:57:50|51.72|48.36|51.72|48.36|51.72|48.36|51.72|48.36|0
1648180680000|2022-03-25 03:58:00|51.75|48.39|51.72|48.36|51.79|48.43|51.72|48.36|0
1648180690000|2022-03-25 03:58:10|51.79|48.43|51.72|48.36|51.79|48.43|51.72|48.36|0
1648180700000|2022-03-25 03:58:20|51.79|48.43|51.79|48.43|51.79|48.43|51.79|48.43|0
1648180710000|2022-03-25 03:58:30|51.72|48.36|51.79|48.43|51.79|48.43|51.72|48.36|0
1648180720000|2022-03-25 03:58:40|51.72|48.36|51.72|48.36|51.75|48.39|51.72|48.36|0
1648180740000|2022-03-25 03:59:00|51.79|48.43|51.79|48.43|51.79|48.43|51.79|48.43|0
1648180750000|2022-03-25 03:59:10|51.75|48.39|51.85|48.49|51.85|48.49|51.72|48.36|0
1648180790000|2022-03-25 03:59:50|51.91|48.55|51.98|48.62|51.98|48.62|51.91|48.55|0
1648180800000|2022-03-25 04:00:00|51.91|48.55|51.88|48.52|51.91|48.55|51.88|48.52|0
1648180810000|2022-03-25 04:00:10|51.91|48.55|51.98|48.62|51.98|48.62|51.91|48.55|0
1648180820000|2022-03-25 04:00:20|51.91|48.55|51.88|48.52|51.91|48.55|51.88|48.52|0
1648180830000|2022-03-25 04:00:30|51.85|48.49|51.85|48.49|51.85|48.49|51.85|48.49|0
1648180840000|2022-03-25 04:00:40|51.78|48.42|51.78|48.42|51.78|48.42|51.78|48.42|0
1648180850000|2022-03-25 04:00:50|51.82|48.46|51.85|48.49|51.85|48.49|51.82|48.46|0
1648180860000|2022-03-25 04:01:00|51.88|48.52|51.91|48.55|51.91|48.55|51.88|48.52|0
1648180870000|2022-03-25 04:01:10|51.88|48.52|51.91|48.55|51.91|48.55|51.88|48.52|0
1648180880000|2022-03-25 04:01:20|51.85|48.49|51.85|48.49|51.85|48.49|51.85|48.49|0
1648180900000|2022-03-25 04:01:40|51.88|48.52|51.88|48.52|51.88|48.52|51.88|48.52|0
1648180910000|2022-03-25 04:01:50|51.91|48.55|51.91|48.55|51.94|48.58|51.91|48.55|0
1648180920000|2022-03-25 04:02:00|51.98|48.62|51.98|48.62|51.98|48.62|51.91|48.55|0
1648180950000|2022-03-25 04:02:30|52.04|48.68|52.04|48.68|52.04|48.68|52.04|48.68|0
1648180960000|2022-03-25 04:02:40|51.98|48.62|51.98|48.62|52.01|48.65|51.98|48.62|0
1648180970000|2022-03-25 04:02:50|52.01|48.65|52.04|48.68|52.04|48.68|52.01|48.65|0
1648180980000|2022-03-25 04:03:00|52.11|48.75|52.11|48.75|52.11|48.75|52.11|48.75|0
1648180990000|2022-03-25 04:03:10|52.04|48.68|52.04|48.68|52.04|48.68|52.04|48.68|0
1648181020000|2022-03-25 04:03:40|52.11|48.75|52.11|48.75|52.11|48.75|52.11|48.75|0
1648181050000|2022-03-25 04:04:10|52.14|48.78|52.14|48.78|52.14|48.78|52.14|48.78|0
1648181060000|2022-03-25 04:04:20|52.11|48.75|52.11|48.75|52.14|48.78|52.11|48.75|0
1648181070000|2022-03-25 04:04:30|52.1|48.74|52.1|48.74|52.1|48.74|52.1|48.74|0
1648181100000|2022-03-25 04:05:00|52.17|48.81|52.17|48.81|52.17|48.81|52.1|48.74|0
1648181110000|2022-03-25 04:05:10|52.14|48.78|52.17|48.81|52.17|48.81|52.14|48.78|0
1648181120000|2022-03-25 04:05:20|52.1|48.74|52.1|48.74|52.14|48.78|52.1|48.74|0
1648181140000|2022-03-25 04:05:40|52.14|48.78|52.17|48.81|52.17|48.81|52.14|48.78|0
1648181150000|2022-03-25 04:05:50|52.1|48.74|52.1|48.74|52.1|48.74|52.1|48.74|0
1648181170000|2022-03-25 04:06:10|52.04|48.68|52.07|48.71|52.07|48.71|52.04|48.68|0
1648181180000|2022-03-25 04:06:20|52.04|48.68|52.04|48.68|52.04|48.68|52.04|48.68|0
1648181190000|2022-03-25 04:06:30|52.07|48.71|52.04|48.68|52.07|48.71|52.04|48.68|0
1648181210000|2022-03-25 04:06:50|51.97|48.61|51.97|48.61|51.97|48.61|51.97|48.61|0
1648181230000|2022-03-25 04:07:10|52.04|48.68|52.01|48.65|52.04|48.68|51.97|48.61|0
1648181240000|2022-03-25 04:07:20|52.04|48.68|52.04|48.68|52.04|48.68|52.04|48.68|0
1648181250000|2022-03-25 04:07:30|51.97|48.61|51.97|48.61|51.97|48.61|51.97|48.61|0
1648181270000|2022-03-25 04:07:50|52.04|48.68|52.04|48.68|52.04|48.68|52.04|48.68|0
1648181280000|2022-03-25 04:08:00|52.07|48.71|52.1|48.74|52.1|48.74|52.07|48.71|0
1648181300000|2022-03-25 04:08:20|52.07|48.71|52.13|48.77|52.13|48.77|52.07|48.71|0
1648181310000|2022-03-25 04:08:30|52.1|48.74|52.1|48.74|52.1|48.74|52.1|48.74|0
1648181320000|2022-03-25 04:08:40|52.07|48.71|52.1|48.74|52.1|48.74|52.07|48.71|0
1648181340000|2022-03-25 04:09:00|52.13|48.77|52.17|48.81|52.17|48.81|52.13|48.77|0
1648181360000|2022-03-25 04:09:20|52.13|48.77|52.17|48.81|52.17|48.81|52.13|48.77|0
1648181390000|2022-03-25 04:09:50|52.13|48.77|52.1|48.74|52.13|48.77|52.1|48.74|0
1648181420000|2022-03-25 04:10:20|52.17|48.81|52.17|48.81|52.17|48.81|52.17|48.81|0
1648181430000|2022-03-25 04:10:30|52.2|48.84|52.23|48.87|52.23|48.87|52.2|48.84|0
1648181450000|2022-03-25 04:10:50|52.2|48.84|52.23|48.87|52.23|48.87|52.2|48.84|0
1648181460000|2022-03-25 04:11:00|52.17|48.81|52.17|48.81|52.17|48.81|52.17|48.81|0
1648181500000|2022-03-25 04:11:40|52.23|48.87|52.23|48.87|52.23|48.87|52.23|48.87|0
1648181510000|2022-03-25 04:11:50|52.56|49.2|52.56|49.2|52.69|49.33|52.56|49.2|0
1648181520000|2022-03-25 04:12:00|52.59|49.23|52.56|49.2|52.59|49.23|52.49|49.13|0
1648181530000|2022-03-25 04:12:10|52.59|49.23|52.56|49.2|52.62|49.26|52.56|49.2|0
1648181540000|2022-03-25 04:12:20|52.49|49.13|52.56|49.2|52.62|49.26|52.49|49.13|0
1648181550000|2022-03-25 04:12:30|52.59|49.23|52.55|49.19|52.59|49.23|52.55|49.19|0
1648181570000|2022-03-25 04:12:50|52.62|49.26|52.55|49.19|52.62|49.26|52.55|49.19|0
1648181580000|2022-03-25 04:13:00|52.62|49.26|52.55|49.19|52.62|49.26|52.55|49.19|0
1648181590000|2022-03-25 04:13:10|52.62|49.26|52.65|49.29|52.65|49.29|52.62|49.26|0
1648181600000|2022-03-25 04:13:20|52.68|49.32|52.62|49.26|52.68|49.32|52.62|49.26|0
1648181610000|2022-03-25 04:13:30|52.55|49.19|52.59|49.23|52.59|49.23|52.55|49.19|0
1648181620000|2022-03-25 04:13:40|52.55|49.19|52.59|49.23|52.59|49.23|52.55|49.19|0
1648181630000|2022-03-25 04:13:50|52.55|49.19|52.59|49.23|52.59|49.23|52.55|49.19|0
1648181640000|2022-03-25 04:14:00|52.62|49.26|52.62|49.26|52.62|49.26|52.62|49.26|0
1648181670000|2022-03-25 04:14:30|52.59|49.23|52.59|49.23|52.59|49.23|52.59|49.23|0
1648181680000|2022-03-25 04:14:40|52.49|49.13|52.42|49.06|52.52|49.16|52.42|49.06|0
1648181710000|2022-03-25 04:15:10|52.29|48.93|52.29|48.93|52.29|48.93|52.29|48.93|0
1648181720000|2022-03-25 04:15:20|52.36|49|52.42|49.06|52.42|49.06|52.36|49|0
1648181730000|2022-03-25 04:15:30|52.49|49.13|52.49|49.13|52.49|49.13|52.49|49.13|0
1648181740000|2022-03-25 04:15:40|52.42|49.06|52.45|49.09|52.45|49.09|52.42|49.06|0
1648181750000|2022-03-25 04:15:50|52.42|49.06|52.49|49.13|52.49|49.13|52.42|49.06|0
1648181770000|2022-03-25 04:16:10|52.55|49.19|52.55|49.19|52.55|49.19|52.55|49.19|0
1648181800000|2022-03-25 04:16:40|52.49|49.13|52.45|49.09|52.49|49.13|52.45|49.09|0
1648181810000|2022-03-25 04:16:50|52.42|49.06|52.42|49.06|52.42|49.06|52.39|49.03|0
1648181820000|2022-03-25 04:17:00|52.45|49.09|52.42|49.06|52.45|49.09|52.42|49.06|0
1648181840000|2022-03-25 04:17:20|52.39|49.03|52.42|49.06|52.42|49.06|52.39|49.03|0
1648181860000|2022-03-25 04:17:40|52.49|49.13|52.42|49.06|52.49|49.13|52.42|49.06|0
1648181870000|2022-03-25 04:17:50|52.39|49.03|52.39|49.03|52.39|49.03|52.39|49.03|0
1648181880000|2022-03-25 04:18:00|52.42|49.06|52.42|49.06|52.42|49.06|52.42|49.06|0
1648181890000|2022-03-25 04:18:10|52.36|49|52.36|49|52.36|49|52.29|48.93|0
1648181900000|2022-03-25 04:18:20|52.32|48.96|52.29|48.93|52.32|48.96|52.29|48.93|0
1648181930000|2022-03-25 04:18:50|52.32|48.96|52.45|49.09|52.45|49.09|52.32|48.96|0
1648181940000|2022-03-25 04:19:00|52.52|49.16|52.62|49.26|52.62|49.26|52.49|49.13|0
1648181960000|2022-03-25 04:19:20|52.55|49.19|52.62|49.26|52.62|49.26|52.55|49.19|0
1648181970000|2022-03-25 04:19:30|52.65|49.29|52.58|49.22|52.65|49.29|52.58|49.22|0
1648181980000|2022-03-25 04:19:40|52.62|49.26|52.55|49.19|52.62|49.26|52.55|49.19|0
1648182000000|2022-03-25 04:20:00|52.62|49.26|52.62|49.26|52.62|49.26|52.62|49.26|0
1648182010000|2022-03-25 04:20:10|52.65|49.29|52.65|49.29|52.65|49.29|52.65|49.29|0
1648182020000|2022-03-25 04:20:20|52.62|49.26|52.62|49.26|52.62|49.26|52.62|49.26|0
1648182030000|2022-03-25 04:20:30|52.55|49.19|52.62|49.26|52.62|49.26|52.55|49.19|0
1648182040000|2022-03-25 04:20:40|52.65|49.29|52.65|49.29|52.65|49.29|52.62|49.26|0
1648182050000|2022-03-25 04:20:50|52.68|49.32|52.68|49.32|52.68|49.32|52.68|49.32|0
1648182060000|2022-03-25 04:21:00|52.58|49.22|52.55|49.19|52.62|49.26|52.55|49.19|0
1648182080000|2022-03-25 04:21:20|52.49|49.13|52.49|49.13|52.49|49.13|52.49|49.13|0
1648182090000|2022-03-25 04:21:30|52.55|49.19|52.55|49.19|52.55|49.19|52.55|49.19|0
1648182100000|2022-03-25 04:21:40|52.58|49.22|52.55|49.19|52.58|49.22|52.55|49.19|0
1648182140000|2022-03-25 04:22:20|52.62|49.26|52.58|49.22|52.62|49.26|52.58|49.22|0
1648182150000|2022-03-25 04:22:30|52.62|49.26|52.62|49.26|52.62|49.26|52.62|49.26|0
1648182160000|2022-03-25 04:22:40|52.55|49.19|52.55|49.19|52.55|49.19|52.55|49.19|0
1648182170000|2022-03-25 04:22:50|52.49|49.13|52.52|49.16|52.52|49.16|52.49|49.13|0
1648182180000|2022-03-25 04:23:00|52.49|49.13|52.55|49.19|52.55|49.19|52.49|49.13|0
1648182200000|2022-03-25 04:23:20|52.62|49.26|52.55|49.19|52.62|49.26|52.55|49.19|0
1648182210000|2022-03-25 04:23:30|52.58|49.22|52.58|49.22|52.58|49.22|52.58|49.22|0
1648182220000|2022-03-25 04:23:40|52.55|49.19|52.55|49.19|52.55|49.19|52.55|49.19|0
1648182230000|2022-03-25 04:23:50|52.61|49.25|52.55|49.19|52.61|49.25|52.55|49.19|0
1648182240000|2022-03-25 04:24:00|52.48|49.12|52.55|49.19|52.55|49.19|52.48|49.12|0
1648182280000|2022-03-25 04:24:40|52.48|49.12|52.52|49.16|52.52|49.16|52.48|49.12|0
1648182290000|2022-03-25 04:24:50|52.55|49.19|52.55|49.19|52.55|49.19|52.55|49.19|0
1648182300000|2022-03-25 04:25:00|52.61|49.25|52.61|49.25|52.61|49.25|52.61|49.25|0
1648182310000|2022-03-25 04:25:10|52.68|49.32|52.68|49.32|52.68|49.32|52.68|49.32|0
1648182320000|2022-03-25 04:25:20|52.65|49.29|52.68|49.32|52.68|49.32|52.65|49.29|0
1648182350000|2022-03-25 04:25:50|52.61|49.25|52.61|49.25|52.61|49.25|52.61|49.25|0
1648182360000|2022-03-25 04:26:00|52.68|49.32|52.65|49.29|52.68|49.32|52.61|49.25|0
1648182370000|2022-03-25 04:26:10|52.68|49.32|52.68|49.32|52.68|49.32|52.68|49.32|0
1648182380000|2022-03-25 04:26:20|52.71|49.35|52.78|49.42|52.78|49.42|52.71|49.35|0
1648182390000|2022-03-25 04:26:30|52.74|49.38|52.71|49.35|52.74|49.38|52.71|49.35|0
1648182400000|2022-03-25 04:26:40|52.68|49.32|52.68|49.32|52.71|49.35|52.68|49.32|0
1648182430000|2022-03-25 04:27:10|52.74|49.38|52.74|49.38|52.74|49.38|52.74|49.38|0
1648182470000|2022-03-25 04:27:50|52.77|49.41|52.74|49.38|52.77|49.41|52.74|49.38|0
1648182480000|2022-03-25 04:28:00|52.77|49.41|52.81|49.45|52.81|49.45|52.77|49.41|0
1648182490000|2022-03-25 04:28:10|52.84|49.48|52.84|49.48|52.84|49.48|52.81|49.45|0
1648182500000|2022-03-25 04:28:20|52.81|49.45|52.81|49.45|52.81|49.45|52.81|49.45|0
1648182510000|2022-03-25 04:28:30|52.84|49.48|52.87|49.51|52.87|49.51|52.84|49.48|0
1648182520000|2022-03-25 04:28:40|52.84|49.48|52.87|49.51|52.87|49.51|52.84|49.48|0
1648182530000|2022-03-25 04:28:50|52.84|49.48|52.87|49.51|52.87|49.51|52.84|49.48|0
1648182540000|2022-03-25 04:29:00|52.84|49.48|52.84|49.48|52.84|49.48|52.84|49.48|0
1648182550000|2022-03-25 04:29:10|52.81|49.45|52.81|49.45|52.87|49.51|52.81|49.45|0
1648182560000|2022-03-25 04:29:20|52.84|49.48|52.87|49.51|52.87|49.51|52.84|49.48|0
1648182600000|2022-03-25 04:30:00|52.84|49.48|52.81|49.45|52.84|49.48|52.77|49.41|0
1648182610000|2022-03-25 04:30:10|52.87|49.51|52.81|49.45|52.87|49.51|52.81|49.45|0
1648182620000|2022-03-25 04:30:20|52.84|49.48|52.81|49.45|52.84|49.48|52.81|49.45|0
1648182640000|2022-03-25 04:30:40|52.74|49.38|52.74|49.38|52.74|49.38|52.74|49.38|0
1648182660000|2022-03-25 04:31:00|52.71|49.35|52.74|49.38|52.74|49.38|52.68|49.32|0
1648182670000|2022-03-25 04:31:10|52.81|49.45|52.81|49.45|52.81|49.45|52.81|49.45|0
1648182680000|2022-03-25 04:31:20|52.77|49.41|52.74|49.38|52.77|49.41|52.74|49.38|0
1648182690000|2022-03-25 04:31:30|52.77|49.41|52.81|49.45|52.81|49.45|52.77|49.41|0
1648182700000|2022-03-25 04:31:40|52.84|49.48|52.87|49.51|52.87|49.51|52.84|49.48|0
1648182710000|2022-03-25 04:31:50|53.07|49.71|52.87|49.51|53.07|49.71|52.87|49.51|0
1648182750000|2022-03-25 04:32:30|52.81|49.45|52.81|49.45|52.81|49.45|52.81|49.45|0
1648182770000|2022-03-25 04:32:50|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648182780000|2022-03-25 04:33:00|52.94|49.58|52.94|49.58|52.94|49.58|52.94|49.58|0
1648182800000|2022-03-25 04:33:20|52.9|49.54|52.87|49.51|52.9|49.54|52.87|49.51|0
1648182810000|2022-03-25 04:33:30|52.81|49.45|52.84|49.48|52.84|49.48|52.81|49.45|0
1648182820000|2022-03-25 04:33:40|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648182830000|2022-03-25 04:33:50|52.81|49.45|52.81|49.45|52.81|49.45|52.81|49.45|0
1648182840000|2022-03-25 04:34:00|52.84|49.48|52.81|49.45|52.84|49.48|52.81|49.45|0
1648182870000|2022-03-25 04:34:30|52.74|49.38|52.81|49.45|52.81|49.45|52.74|49.38|0
1648182890000|2022-03-25 04:34:50|52.74|49.38|52.74|49.38|52.74|49.38|52.74|49.38|0
1648182910000|2022-03-25 04:35:10|52.77|49.41|52.77|49.41|52.77|49.41|52.77|49.41|0
1648182920000|2022-03-25 04:35:20|52.74|49.38|52.74|49.38|52.74|49.38|52.74|49.38|0
1648182930000|2022-03-25 04:35:30|52.77|49.41|52.77|49.41|52.77|49.41|52.77|49.41|0
1648182940000|2022-03-25 04:35:40|52.74|49.38|52.74|49.38|52.77|49.41|52.74|49.38|0
1648182950000|2022-03-25 04:35:50|52.77|49.41|52.74|49.38|52.8|49.44|52.74|49.38|0
1648182960000|2022-03-25 04:36:00|52.8|49.44|52.77|49.41|52.8|49.44|52.77|49.41|0
1648182970000|2022-03-25 04:36:10|52.74|49.38|52.74|49.38|52.74|49.38|52.74|49.38|0
1648182980000|2022-03-25 04:36:20|52.71|49.35|52.71|49.35|52.74|49.38|52.67|49.31|0
1648182990000|2022-03-25 04:36:30|52.74|49.38|52.71|49.35|52.74|49.38|52.71|49.35|0
1648183000000|2022-03-25 04:36:40|52.67|49.31|52.67|49.31|52.71|49.35|52.67|49.31|0
1648183010000|2022-03-25 04:36:50|52.74|49.38|52.74|49.38|52.74|49.38|52.74|49.38|0
1648183030000|2022-03-25 04:37:10|52.77|49.41|52.74|49.38|52.77|49.41|52.74|49.38|0
1648183040000|2022-03-25 04:37:20|52.77|49.41|52.8|49.44|52.8|49.44|52.77|49.41|0
1648183060000|2022-03-25 04:37:40|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648183070000|2022-03-25 04:37:50|52.93|49.57|52.93|49.57|52.93|49.57|52.93|49.57|0
1648183080000|2022-03-25 04:38:00|52.87|49.51|52.8|49.44|52.87|49.51|52.8|49.44|0
1648183090000|2022-03-25 04:38:10|52.74|49.38|52.8|49.44|52.8|49.44|52.74|49.38|0
1648183100000|2022-03-25 04:38:20|52.7|49.34|52.74|49.38|52.74|49.38|52.7|49.34|0
1648183140000|2022-03-25 04:39:00|52.7|49.34|52.67|49.31|52.7|49.34|52.67|49.31|0
1648183150000|2022-03-25 04:39:10|52.74|49.38|52.74|49.38|52.74|49.38|52.74|49.38|0
1648183160000|2022-03-25 04:39:20|52.7|49.34|52.67|49.31|52.7|49.34|52.67|49.31|0
1648183170000|2022-03-25 04:39:30|52.7|49.34|52.74|49.38|52.74|49.38|52.7|49.34|0
1648183200000|2022-03-25 04:40:00|52.7|49.34|52.7|49.34|52.7|49.34|52.67|49.31|0
1648183210000|2022-03-25 04:40:10|52.74|49.38|52.74|49.38|52.74|49.38|52.74|49.38|0
1648183220000|2022-03-25 04:40:20|52.8|49.44|52.8|49.44|52.83|49.47|52.8|49.44|0
1648183260000|2022-03-25 04:41:00|52.83|49.47|52.8|49.44|52.83|49.47|52.8|49.44|0
1648183290000|2022-03-25 04:41:30|52.83|49.47|52.83|49.47|52.83|49.47|52.8|49.44|0
1648183300000|2022-03-25 04:41:40|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648183310000|2022-03-25 04:41:50|52.93|49.57|53|49.64|53|49.64|52.93|49.57|0
1648183320000|2022-03-25 04:42:00|53.03|49.67|53.03|49.67|53.03|49.67|53.03|49.67|0
1648183330000|2022-03-25 04:42:10|53.13|49.77|53.06|49.7|53.13|49.77|53.06|49.7|0
1648183340000|2022-03-25 04:42:20|53.09|49.73|53.06|49.7|53.09|49.73|53.06|49.7|0
1648183350000|2022-03-25 04:42:30|53.09|49.73|53.09|49.73|53.09|49.73|53.09|49.73|0
1648183360000|2022-03-25 04:42:40|53.06|49.7|53.06|49.7|53.06|49.7|53.06|49.7|0
1648183370000|2022-03-25 04:42:50|53.09|49.73|53.06|49.7|53.09|49.73|53.06|49.7|0
1648183380000|2022-03-25 04:43:00|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1648183400000|2022-03-25 04:43:20|53.19|49.83|53.19|49.83|53.19|49.83|53.19|49.83|0
1648183410000|2022-03-25 04:43:30|53.16|49.8|53.13|49.77|53.19|49.83|53.13|49.77|0
1648183420000|2022-03-25 04:43:40|53.19|49.83|53.19|49.83|53.19|49.83|53.19|49.83|0
1648183430000|2022-03-25 04:43:50|53.06|49.7|53.06|49.7|53.06|49.7|53.06|49.7|0
1648183460000|2022-03-25 04:44:20|53|49.64|53|49.64|53|49.64|53|49.64|0
1648183500000|2022-03-25 04:45:00|52.93|49.57|52.93|49.57|52.93|49.57|52.93|49.57|0
1648183510000|2022-03-25 04:45:10|52.9|49.54|52.93|49.57|52.93|49.57|52.9|49.54|0
1648183530000|2022-03-25 04:45:30|52.87|49.51|52.87|49.51|52.87|49.51|52.87|49.51|0
1648183540000|2022-03-25 04:45:40|52.93|49.57|52.93|49.57|52.93|49.57|52.93|49.57|0
1648183560000|2022-03-25 04:46:00|53|49.64|53|49.64|53|49.64|52.93|49.57|0
1648183580000|2022-03-25 04:46:20|52.96|49.6|52.96|49.6|52.96|49.6|52.96|49.6|0
1648183590000|2022-03-25 04:46:30|52.93|49.57|53|49.64|53|49.64|52.93|49.57|0
1648183610000|2022-03-25 04:46:50|52.96|49.6|53.06|49.7|53.06|49.7|52.96|49.6|0
1648183620000|2022-03-25 04:47:00|53.03|49.67|53|49.64|53.06|49.7|53|49.64|0
1648183670000|2022-03-25 04:47:50|53.03|49.67|53.03|49.67|53.03|49.67|53.03|49.67|0
1648183680000|2022-03-25 04:48:00|53|49.64|53|49.64|53|49.64|53|49.64|0
1648183690000|2022-03-25 04:48:10|53.06|49.7|53.06|49.7|53.06|49.7|53.06|49.7|0
1648183700000|2022-03-25 04:48:20|53.13|49.77|53.19|49.83|53.19|49.83|53.13|49.77|0
1648183740000|2022-03-25 04:49:00|53.16|49.8|53.19|49.83|53.19|49.83|53.13|49.77|0
1648183750000|2022-03-25 04:49:10|53.32|49.96|53.32|49.96|53.32|49.96|53.32|49.96|0
1648183760000|2022-03-25 04:49:20|53.39|50.03|53.26|49.9|53.39|50.03|53.26|49.9|0
1648183770000|2022-03-25 04:49:30|53.19|49.83|53.13|49.77|53.19|49.83|53.13|49.77|0
1648183780000|2022-03-25 04:49:40|53.19|49.83|53.26|49.9|53.26|49.9|53.19|49.83|0
1648183820000|2022-03-25 04:50:20|53.19|49.83|53.26|49.9|53.26|49.9|53.19|49.83|0
1648183840000|2022-03-25 04:50:40|53.32|49.96|53.29|49.93|53.32|49.96|53.29|49.93|0
1648183850000|2022-03-25 04:50:50|53.32|49.96|53.39|50.03|53.39|50.03|53.32|49.96|0
1648183860000|2022-03-25 04:51:00|53.45|50.09|53.45|50.09|53.45|50.09|53.45|50.09|0
1648183870000|2022-03-25 04:51:10|53.39|50.03|53.42|50.06|53.42|50.06|53.39|50.03|0
1648183880000|2022-03-25 04:51:20|53.45|50.09|53.45|50.09|53.45|50.09|53.45|50.09|0
1648183890000|2022-03-25 04:51:30|53.39|50.03|53.45|50.09|53.45|50.09|53.39|50.03|0
1648183900000|2022-03-25 04:51:40|53.39|50.03|53.45|50.09|53.45|50.09|53.39|50.03|0
1648183930000|2022-03-25 04:52:10|53.52|50.16|53.52|50.16|53.52|50.16|53.52|50.16|0
1648183940000|2022-03-25 04:52:20|53.48|50.12|53.48|50.12|53.48|50.12|53.48|50.12|0
1648183950000|2022-03-25 04:52:30|53.45|50.09|54.19|50.83|54.19|50.83|53.45|50.09|0
1648183960000|2022-03-25 04:52:40|54.16|50.8|54.81|51.45|54.81|51.45|54.13|50.77|0
1648183970000|2022-03-25 04:52:50|54.74|51.38|54.81|51.45|54.81|51.45|54.74|51.38|0
1648184000000|2022-03-25 04:53:20|54.77|51.41|54.81|51.45|54.81|51.45|54.77|51.41|0
1648184010000|2022-03-25 04:53:30|54.74|51.38|54.74|51.38|54.74|51.38|54.74|51.38|0
1648184020000|2022-03-25 04:53:40|54.68|51.32|54.68|51.32|54.68|51.32|54.68|51.32|0
1648184050000|2022-03-25 04:54:10|54.74|51.38|54.74|51.38|54.74|51.38|54.74|51.38|0
1648184060000|2022-03-25 04:54:20|54.71|51.35|54.74|51.38|54.74|51.38|54.71|51.35|0
1648184070000|2022-03-25 04:54:30|54.71|51.35|54.81|51.45|54.81|51.45|54.71|51.35|0
1648184100000|2022-03-25 04:55:00|54.84|51.48|54.81|51.45|54.84|51.48|54.81|51.45|0
1648184110000|2022-03-25 04:55:10|54.74|51.38|54.74|51.38|54.74|51.38|54.74|51.38|0
1648184120000|2022-03-25 04:55:20|54.77|51.41|55.07|51.71|55.07|51.71|54.77|51.41|0
1648184130000|2022-03-25 04:55:30|54.94|51.58|54.94|51.58|54.94|51.58|54.94|51.58|0
1648184140000|2022-03-25 04:55:40|55.01|51.65|55.01|51.65|55.01|51.65|55.01|51.65|0
1648184150000|2022-03-25 04:55:50|55.07|51.71|55.01|51.65|55.07|51.71|55.01|51.65|0
1648184170000|2022-03-25 04:56:10|55.07|51.71|55.07|51.71|55.07|51.71|55.07|51.71|0
1648184230000|2022-03-25 04:57:10|55.14|51.78|55.14|51.78|55.14|51.78|55.14|51.78|0
1648184250000|2022-03-25 04:57:30|55.07|51.71|55.14|51.78|55.14|51.78|55.07|51.71|0
1648184260000|2022-03-25 04:57:40|55.54|52.18|55.54|52.18|55.54|52.18|55.47|52.11|0
1648184270000|2022-03-25 04:57:50|55.74|52.38|55.88|52.52|55.88|52.52|55.74|52.38|0
1648184280000|2022-03-25 04:58:00|55.81|52.45|55.88|52.52|55.88|52.52|55.81|52.45|0
1648184290000|2022-03-25 04:58:10|55.95|52.59|55.88|52.52|55.95|52.59|55.88|52.52|0
1648184300000|2022-03-25 04:58:20|55.91|52.55|55.95|52.59|55.95|52.59|55.91|52.55|0
1648184310000|2022-03-25 04:58:30|56.22|52.86|56.22|52.86|56.22|52.86|56.22|52.86|0
1648184320000|2022-03-25 04:58:40|56.28|52.92|56.9|53.54|56.9|53.54|56.28|52.92|0
1648184330000|2022-03-25 04:58:50|56.83|53.47|56.83|53.47|56.83|53.47|56.83|53.47|0
1648184340000|2022-03-25 04:59:00|56.69|53.33|56.76|53.4|56.76|53.4|56.69|53.33|0
1648184350000|2022-03-25 04:59:10|56.59|53.23|56.49|53.13|56.62|53.26|56.49|53.13|0
1648184360000|2022-03-25 04:59:20|56.56|53.2|56.56|53.2|56.56|53.2|56.56|53.2|0
1648184370000|2022-03-25 04:59:30|56.49|53.13|56.35|52.99|56.49|53.13|56.35|52.99|0
1648184380000|2022-03-25 04:59:40|56.28|52.92|56.22|52.86|56.28|52.92|56.22|52.86|0
1648184390000|2022-03-25 04:59:50|56.25|52.89|56.22|52.86|56.28|52.92|56.22|52.86|0
1648184400000|2022-03-25 05:00:00|56.28|52.92|55.88|52.52|56.28|52.92|55.88|52.52|0
1648184410000|2022-03-25 05:00:10|55.68|52.32|55.74|52.38|55.81|52.45|55.68|52.32|0
1648184420000|2022-03-25 05:00:20|55.77|52.41|55.74|52.38|55.77|52.41|55.68|52.32|0
1648184430000|2022-03-25 05:00:30|55.68|52.32|55.68|52.32|55.68|52.32|55.68|52.32|0
1648184440000|2022-03-25 05:00:40|55.64|52.28|55.64|52.28|55.64|52.28|55.64|52.28|0
1648184450000|2022-03-25 05:00:50|55.61|52.25|55.67|52.31|55.74|52.38|55.61|52.25|0
1648184460000|2022-03-25 05:01:00|55.74|52.38|55.74|52.38|55.74|52.38|55.74|52.38|0
1648184470000|2022-03-25 05:01:10|55.81|52.45|56.01|52.65|56.01|52.65|55.81|52.45|0
1648184480000|2022-03-25 05:01:20|55.98|52.62|56.01|52.65|56.01|52.65|55.98|52.62|0
1648184490000|2022-03-25 05:01:30|55.94|52.58|55.81|52.45|55.98|52.62|55.81|52.45|0
1648184500000|2022-03-25 05:01:40|55.88|52.52|55.81|52.45|55.88|52.52|55.81|52.45|0
1648184510000|2022-03-25 05:01:50|55.84|52.48|55.81|52.45|55.84|52.48|55.81|52.45|0
1648184520000|2022-03-25 05:02:00|55.94|52.58|55.98|52.62|56.01|52.65|55.94|52.58|0
1648184530000|2022-03-25 05:02:10|56.01|52.65|55.98|52.62|56.01|52.65|55.94|52.58|0
1648184540000|2022-03-25 05:02:20|56.01|52.65|55.94|52.58|56.01|52.65|55.94|52.58|0
1648184550000|2022-03-25 05:02:30|56.01|52.65|56.08|52.72|56.08|52.72|55.94|52.58|0
1648184560000|2022-03-25 05:02:40|56.04|52.68|56.01|52.65|56.08|52.72|56.01|52.65|0
1648184570000|2022-03-25 05:02:50|56.04|52.68|56.04|52.68|56.04|52.68|56.04|52.68|0
1648184580000|2022-03-25 05:03:00|56.01|52.65|55.94|52.58|56.01|52.65|55.94|52.58|0
1648184590000|2022-03-25 05:03:10|55.88|52.52|55.88|52.52|55.88|52.52|55.88|52.52|0
1648184600000|2022-03-25 05:03:20|55.91|52.55|55.94|52.58|55.94|52.58|55.91|52.55|0
1648184610000|2022-03-25 05:03:30|55.88|52.52|55.91|52.55|55.91|52.55|55.88|52.52|0
1648184620000|2022-03-25 05:03:40|55.88|52.52|55.77|52.41|55.88|52.52|55.77|52.41|0
1648184630000|2022-03-25 05:03:50|55.81|52.45|55.77|52.41|55.81|52.45|55.74|52.38|0
1648184640000|2022-03-25 05:04:00|55.74|52.38|55.81|52.45|55.81|52.45|55.74|52.38|0
1648184650000|2022-03-25 05:04:10|55.88|52.52|55.94|52.58|55.94|52.58|55.84|52.48|0
1648184660000|2022-03-25 05:04:20|55.91|52.55|55.88|52.52|55.91|52.55|55.84|52.48|0
1648184670000|2022-03-25 05:04:30|55.81|52.45|55.81|52.45|55.81|52.45|55.81|52.45|0
1648184680000|2022-03-25 05:04:40|55.88|52.52|55.88|52.52|55.88|52.52|55.88|52.52|0
1648184690000|2022-03-25 05:04:50|55.81|52.45|55.81|52.45|55.81|52.45|55.81|52.45|0
1648184700000|2022-03-25 05:05:00|55.88|52.52|55.94|52.58|55.94|52.58|55.88|52.52|0
1648184710000|2022-03-25 05:05:10|55.88|52.52|55.88|52.52|55.88|52.52|55.88|52.52|0
1648184720000|2022-03-25 05:05:20|55.84|52.48|55.84|52.48|55.84|52.48|55.81|52.45|0
1648184730000|2022-03-25 05:05:30|55.81|52.45|55.74|52.38|55.81|52.45|55.67|52.31|0
1648184740000|2022-03-25 05:05:40|55.87|52.51|55.54|52.18|55.87|52.51|55.54|52.18|0
1648184750000|2022-03-25 05:05:50|55.57|52.21|55.54|52.18|55.57|52.21|55.54|52.18|0
1648184760000|2022-03-25 05:06:00|55.47|52.11|55.61|52.25|55.61|52.25|55.47|52.11|0
1648184770000|2022-03-25 05:06:10|55.67|52.31|55.61|52.25|55.67|52.31|55.61|52.25|0
1648184780000|2022-03-25 05:06:20|55.57|52.21|55.54|52.18|55.61|52.25|55.54|52.18|0
1648184800000|2022-03-25 05:06:40|55.47|52.11|55.47|52.11|55.47|52.11|55.47|52.11|0
1648184820000|2022-03-25 05:07:00|55.4|52.04|55.44|52.08|55.44|52.08|55.4|52.04|0
1648184830000|2022-03-25 05:07:10|55.47|52.11|55.6|52.24|55.6|52.24|55.47|52.11|0
1648184850000|2022-03-25 05:07:30|55.54|52.18|55.57|52.21|55.57|52.21|55.54|52.18|0
1648184860000|2022-03-25 05:07:40|55.54|52.18|55.6|52.24|55.6|52.24|55.54|52.18|0
1648184870000|2022-03-25 05:07:50|55.57|52.21|55.6|52.24|55.6|52.24|55.57|52.21|0
1648184880000|2022-03-25 05:08:00|55.57|52.21|55.54|52.18|55.57|52.21|55.54|52.18|0
1648184890000|2022-03-25 05:08:10|55.47|52.11|55.47|52.11|55.54|52.18|55.47|52.11|0
1648184900000|2022-03-25 05:08:20|55.54|52.18|55.47|52.11|55.54|52.18|55.47|52.11|0
1648184910000|2022-03-25 05:08:30|55.54|52.18|55.6|52.24|55.6|52.24|55.54|52.18|0
1648184920000|2022-03-25 05:08:40|55.64|52.28|55.6|52.24|55.64|52.28|55.6|52.24|0
1648184930000|2022-03-25 05:08:50|55.54|52.18|55.6|52.24|55.6|52.24|55.54|52.18|0
1648184940000|2022-03-25 05:09:00|55.54|52.18|55.47|52.11|55.54|52.18|55.47|52.11|0
1648184950000|2022-03-25 05:09:10|55.5|52.14|55.47|52.11|55.54|52.18|55.47|52.11|0
1648184960000|2022-03-25 05:09:20|55.43|52.07|55.47|52.11|55.47|52.11|55.43|52.07|0
1648184970000|2022-03-25 05:09:30|55.5|52.14|55.47|52.11|55.5|52.14|55.47|52.11|0
1648184980000|2022-03-25 05:09:40|55.4|52.04|55.47|52.11|55.47|52.11|55.4|52.04|0
1648184990000|2022-03-25 05:09:50|55.43|52.07|55.4|52.04|55.47|52.11|55.4|52.04|0
1648185000000|2022-03-25 05:10:00|55.33|51.97|55.4|52.04|55.4|52.04|55.33|51.97|0
1648185010000|2022-03-25 05:10:10|55.33|51.97|55.4|52.04|55.4|52.04|55.33|51.97|0
1648185020000|2022-03-25 05:10:20|55.33|51.97|55.4|52.04|55.4|52.04|55.33|51.97|0
1648185030000|2022-03-25 05:10:30|55.33|51.97|55.33|51.97|55.33|51.97|55.33|51.97|0
1648185040000|2022-03-25 05:10:40|55.4|52.04|55.4|52.04|55.4|52.04|55.4|52.04|0
1648185050000|2022-03-25 05:10:50|55.47|52.11|55.6|52.24|55.6|52.24|55.47|52.11|0
1648185060000|2022-03-25 05:11:00|55.54|52.18|55.47|52.11|55.6|52.24|55.47|52.11|0
1648185070000|2022-03-25 05:11:10|55.54|52.18|55.54|52.18|55.57|52.21|55.54|52.18|0
1648185080000|2022-03-25 05:11:20|55.57|52.21|55.47|52.11|55.57|52.21|55.47|52.11|0
1648185090000|2022-03-25 05:11:30|55.5|52.14|55.54|52.18|55.54|52.18|55.47|52.11|0
1648185100000|2022-03-25 05:11:40|55.5|52.14|55.54|52.18|55.54|52.18|55.5|52.14|0
1648185110000|2022-03-25 05:11:50|55.6|52.24|55.63|52.27|55.67|52.31|55.6|52.24|0
1648185120000|2022-03-25 05:12:00|55.6|52.24|55.54|52.18|55.6|52.24|55.54|52.18|0
1648185130000|2022-03-25 05:12:10|55.5|52.14|55.5|52.14|55.54|52.18|55.47|52.11|0
1648185140000|2022-03-25 05:12:20|55.47|52.11|55.4|52.04|55.47|52.11|55.4|52.04|0
1648185150000|2022-03-25 05:12:30|55.37|52.01|55.33|51.97|55.37|52.01|55.33|51.97|0
1648185170000|2022-03-25 05:12:50|55.2|51.84|55.2|51.84|55.2|51.84|55.2|51.84|0
1648185180000|2022-03-25 05:13:00|55.23|51.87|55.37|52.01|55.37|52.01|55.23|51.87|0
1648185190000|2022-03-25 05:13:10|55.4|52.04|55.4|52.04|55.4|52.04|55.33|51.97|0
1648185200000|2022-03-25 05:13:20|55.37|52.01|55.37|52.01|55.4|52.04|55.37|52.01|0
1648185210000|2022-03-25 05:13:30|55.4|52.04|55.33|51.97|55.4|52.04|55.33|51.97|0
1648185220000|2022-03-25 05:13:40|55.4|52.04|55.4|52.04|55.4|52.04|55.4|52.04|0
1648185240000|2022-03-25 05:14:00|55.37|52.01|55.53|52.17|55.53|52.17|55.37|52.01|0
1648185250000|2022-03-25 05:14:10|55.57|52.21|55.57|52.21|55.57|52.21|55.57|52.21|0
1648185260000|2022-03-25 05:14:20|55.53|52.17|55.53|52.17|55.53|52.17|55.53|52.17|0
1648185280000|2022-03-25 05:14:40|55.47|52.11|55.53|52.17|55.53|52.17|55.47|52.11|0
1648185300000|2022-03-25 05:15:00|55.47|52.11|55.47|52.11|55.47|52.11|55.47|52.11|0
1648185310000|2022-03-25 05:15:10|55.43|52.07|55.43|52.07|55.43|52.07|55.43|52.07|0
1648185320000|2022-03-25 05:15:20|55.4|52.04|55.47|52.11|55.47|52.11|55.4|52.04|0
1648185330000|2022-03-25 05:15:30|55.5|52.14|55.53|52.17|55.53|52.17|55.5|52.14|0
1648185340000|2022-03-25 05:15:40|55.47|52.11|55.47|52.11|55.47|52.11|55.47|52.11|0
1648185350000|2022-03-25 05:15:50|55.4|52.04|55.33|51.97|55.4|52.04|55.33|51.97|0
1648185360000|2022-03-25 05:16:00|55.27|51.91|55.27|51.91|55.27|51.91|55.27|51.91|0
1648185390000|2022-03-25 05:16:30|55.26|51.9|55.26|51.9|55.26|51.9|55.26|51.9|0
1648185400000|2022-03-25 05:16:40|55.23|51.87|55.2|51.84|55.23|51.87|55.2|51.84|0
1648185410000|2022-03-25 05:16:50|55.13|51.77|55.13|51.77|55.13|51.77|55.13|51.77|0
1648185420000|2022-03-25 05:17:00|55.06|51.7|55|51.64|55.06|51.7|55|51.64|0
1648185430000|2022-03-25 05:17:10|55.06|51.7|55.06|51.7|55.06|51.7|55.06|51.7|0
1648185440000|2022-03-25 05:17:20|55|51.64|55|51.64|55|51.64|55|51.64|0
1648185450000|2022-03-25 05:17:30|55.06|51.7|55.06|51.7|55.06|51.7|55.06|51.7|0
1648185480000|2022-03-25 05:18:00|55.1|51.74|55.26|51.9|55.26|51.9|55.1|51.74|0
1648185490000|2022-03-25 05:18:10|55.2|51.84|55.26|51.9|55.26|51.9|55.2|51.84|0
1648185500000|2022-03-25 05:18:20|55.33|51.97|55.33|51.97|55.33|51.97|55.33|51.97|0
1648185510000|2022-03-25 05:18:30|55.36|52|55.2|51.84|55.36|52|55.2|51.84|0
1648185520000|2022-03-25 05:18:40|55.26|51.9|55.13|51.77|55.26|51.9|55.13|51.77|0
1648185540000|2022-03-25 05:19:00|55.2|51.84|55.13|51.77|55.2|51.84|55.13|51.77|0
1648185560000|2022-03-25 05:19:20|55|51.64|55|51.64|55|51.64|55|51.64|0
1648185570000|2022-03-25 05:19:30|54.93|51.57|55|51.64|55|51.64|54.93|51.57|0
1648185590000|2022-03-25 05:19:50|55.06|51.7|55.06|51.7|55.06|51.7|55.06|51.7|0
1648185600000|2022-03-25 05:20:00|55.13|51.77|55.13|51.77|55.13|51.77|55.13|51.77|0
1648185610000|2022-03-25 05:20:10|55.06|51.7|55.03|51.67|55.06|51.7|55.03|51.67|0
1648185620000|2022-03-25 05:20:20|55|51.64|55.06|51.7|55.06|51.7|55|51.64|0
1648185630000|2022-03-25 05:20:30|55.03|51.67|55.06|51.7|55.06|51.7|55.03|51.67|0
1648185640000|2022-03-25 05:20:40|55|51.64|55.06|51.7|55.06|51.7|55|51.64|0
1648185660000|2022-03-25 05:21:00|55.13|51.77|55.13|51.77|55.13|51.77|55.13|51.77|0
1648185670000|2022-03-25 05:21:10|55.16|51.8|55.2|51.84|55.2|51.84|55.16|51.8|0
1648185680000|2022-03-25 05:21:20|55.23|51.87|55.23|51.87|55.23|51.87|55.13|51.77|0
1648185690000|2022-03-25 05:21:30|55.26|51.9|55.26|51.9|55.26|51.9|55.23|51.87|0
1648185700000|2022-03-25 05:21:40|55.33|51.97|55.33|51.97|55.33|51.97|55.33|51.97|0
1648185710000|2022-03-25 05:21:50|55.26|51.9|55.33|51.97|55.33|51.97|55.26|51.9|0
1648185720000|2022-03-25 05:22:00|55.4|52.04|55.4|52.04|55.4|52.04|55.4|52.04|0
1648185730000|2022-03-25 05:22:10|55.33|51.97|55.33|51.97|55.4|52.04|55.33|51.97|0
1648185740000|2022-03-25 05:22:20|55.4|52.04|55.36|52|55.4|52.04|55.36|52|0
1648185750000|2022-03-25 05:22:30|55.33|51.97|55.4|52.04|55.4|52.04|55.33|51.97|0
1648185760000|2022-03-25 05:22:40|55.33|51.97|55.33|51.97|55.33|51.97|55.33|51.97|0
1648185770000|2022-03-25 05:22:50|55.4|52.04|55.33|51.97|55.4|52.04|55.33|51.97|0
1648185780000|2022-03-25 05:23:00|55.4|52.04|55.4|52.04|55.4|52.04|55.4|52.04|0
1648185810000|2022-03-25 05:23:30|55.53|52.17|55.46|52.1|55.53|52.17|55.46|52.1|0
1648185820000|2022-03-25 05:23:40|55.36|52|55.4|52.04|55.4|52.04|55.33|51.97|0
1648185830000|2022-03-25 05:23:50|55.46|52.1|55.46|52.1|55.46|52.1|55.46|52.1|0
1648185840000|2022-03-25 05:24:00|55.4|52.04|55.4|52.04|55.4|52.04|55.4|52.04|0
1648185850000|2022-03-25 05:24:10|55.46|52.1|55.46|52.1|55.49|52.13|55.46|52.1|0
1648185870000|2022-03-25 05:24:30|55.4|52.04|55.4|52.04|55.4|52.04|55.4|52.04|0
1648185880000|2022-03-25 05:24:40|55.33|51.97|55.26|51.9|55.33|51.97|55.26|51.9|0
1648185890000|2022-03-25 05:24:50|55.23|51.87|55.19|51.83|55.23|51.87|55.19|51.83|0
1648185900000|2022-03-25 05:25:00|55.26|51.9|55.26|51.9|55.26|51.9|55.26|51.9|0
1648185910000|2022-03-25 05:25:10|55.23|51.87|55.33|51.97|55.33|51.97|55.23|51.87|0
1648185920000|2022-03-25 05:25:20|55.29|51.93|55.36|52|55.36|52|55.29|51.93|0
1648185930000|2022-03-25 05:25:30|55.33|51.97|55.33|51.97|55.33|51.97|55.33|51.97|0
1648185940000|2022-03-25 05:25:40|55.39|52.03|55.39|52.03|55.39|52.03|55.39|52.03|0
1648185950000|2022-03-25 05:25:50|55.36|52|55.33|51.97|55.39|52.03|55.33|51.97|0
1648185960000|2022-03-25 05:26:00|55.29|51.93|55.29|51.93|55.33|51.97|55.29|51.93|0
1648185970000|2022-03-25 05:26:10|55.26|51.9|55.29|51.93|55.29|51.93|55.26|51.9|0
1648185980000|2022-03-25 05:26:20|55.33|51.97|55.36|52|55.36|52|55.33|51.97|0
1648185990000|2022-03-25 05:26:30|55.33|51.97|55.36|52|55.36|52|55.33|51.97|0
1648186000000|2022-03-25 05:26:40|55.39|52.03|55.39|52.03|55.39|52.03|55.39|52.03|0
1648186010000|2022-03-25 05:26:50|55.46|52.1|55.46|52.1|55.46|52.1|55.46|52.1|0
1648186020000|2022-03-25 05:27:00|55.53|52.17|55.53|52.17|55.53|52.17|55.53|52.17|0
1648186030000|2022-03-25 05:27:10|55.6|52.24|55.53|52.17|55.6|52.24|55.53|52.17|0
1648186060000|2022-03-25 05:27:40|55.6|52.24|55.13|51.77|55.6|52.24|55.13|51.77|0
1648186070000|2022-03-25 05:27:50|55.16|51.8|55.19|51.83|55.19|51.83|55.13|51.77|0
1648186080000|2022-03-25 05:28:00|55.13|51.77|55.13|51.77|55.19|51.83|55.13|51.77|0
1648186090000|2022-03-25 05:28:10|55.06|51.7|54.93|51.57|55.06|51.7|54.93|51.57|0
1648186100000|2022-03-25 05:28:20|54.99|51.63|55.06|51.7|55.06|51.7|54.99|51.63|0
1648186110000|2022-03-25 05:28:30|54.99|51.63|55.02|51.66|55.02|51.66|54.99|51.63|0
1648186120000|2022-03-25 05:28:40|54.99|51.63|54.99|51.63|55.06|51.7|54.99|51.63|0
1648186130000|2022-03-25 05:28:50|54.93|51.57|54.73|51.37|54.93|51.57|54.73|51.37|0
1648186140000|2022-03-25 05:29:00|54.79|51.43|54.79|51.43|54.79|51.43|54.79|51.43|0
1648186150000|2022-03-25 05:29:10|54.86|51.5|54.93|51.57|54.93|51.57|54.86|51.5|0
1648186160000|2022-03-25 05:29:20|54.86|51.5|54.96|51.6|54.96|51.6|54.86|51.5|0
1648186170000|2022-03-25 05:29:30|54.99|51.63|54.93|51.57|54.99|51.63|54.93|51.57|0
1648186180000|2022-03-25 05:29:40|54.89|51.53|54.86|51.5|54.89|51.53|54.86|51.5|0
1648186190000|2022-03-25 05:29:50|54.89|51.53|54.89|51.53|54.89|51.53|54.89|51.53|0
1648186200000|2022-03-25 05:30:00|54.86|51.5|54.86|51.5|54.89|51.53|54.86|51.5|0
1648186210000|2022-03-25 05:30:10|54.79|51.43|54.82|51.46|54.86|51.5|54.79|51.43|0
1648186220000|2022-03-25 05:30:20|54.86|51.5|54.86|51.5|54.89|51.53|54.86|51.5|0
1648186240000|2022-03-25 05:30:40|54.79|51.43|54.79|51.43|54.79|51.43|54.79|51.43|0
1648186260000|2022-03-25 05:31:00|54.59|51.23|54.59|51.23|54.59|51.23|54.59|51.23|0
1648186270000|2022-03-25 05:31:10|54.46|51.1|54.49|51.13|54.49|51.13|54.46|51.1|0
1648186280000|2022-03-25 05:31:20|54.46|51.1|54.42|51.06|54.46|51.1|54.39|51.03|0
1648186290000|2022-03-25 05:31:30|54.39|51.03|54.33|50.97|54.39|51.03|54.23|50.87|0
1648186300000|2022-03-25 05:31:40|54.36|51|54.42|51.06|54.42|51.06|54.36|51|0
1648186310000|2022-03-25 05:31:50|54.46|51.1|54.46|51.1|54.46|51.1|54.39|51.03|0
1648186320000|2022-03-25 05:32:00|54.42|51.06|54.33|50.97|54.42|51.06|54.33|50.97|0
1648186330000|2022-03-25 05:32:10|54.26|50.9|54.19|50.83|54.26|50.9|54.19|50.83|0
1648186340000|2022-03-25 05:32:20|54.33|50.97|54.33|50.97|54.33|50.97|54.33|50.97|0
1648186350000|2022-03-25 05:32:30|54.26|50.9|54.46|51.1|54.46|51.1|54.26|50.9|0
1648186360000|2022-03-25 05:32:40|54.39|51.03|54.46|51.1|54.46|51.1|54.39|51.03|0
1648186370000|2022-03-25 05:32:50|54.39|51.03|54.52|51.16|54.52|51.16|54.39|51.03|0
1648186380000|2022-03-25 05:33:00|54.59|51.23|54.59|51.23|54.59|51.23|54.59|51.23|0
1648186410000|2022-03-25 05:33:30|54.62|51.26|54.66|51.3|54.66|51.3|54.62|51.26|0
1648186430000|2022-03-25 05:33:50|54.72|51.36|54.72|51.36|54.72|51.36|54.72|51.36|0
1648186440000|2022-03-25 05:34:00|54.66|51.3|54.66|51.3|54.72|51.36|54.66|51.3|0
1648186450000|2022-03-25 05:34:10|54.59|51.23|54.59|51.23|54.62|51.26|54.59|51.23|0
1648186460000|2022-03-25 05:34:20|54.56|51.2|54.46|51.1|54.56|51.2|54.46|51.1|0
1648186470000|2022-03-25 05:34:30|54.49|51.13|54.46|51.1|54.49|51.13|54.46|51.1|0
1648186490000|2022-03-25 05:34:50|54.49|51.13|54.49|51.13|54.49|51.13|54.46|51.1|0
1648186500000|2022-03-25 05:35:00|54.52|51.16|54.46|51.1|54.52|51.16|54.46|51.1|0
1648186510000|2022-03-25 05:35:10|54.39|51.03|54.39|51.03|54.39|51.03|54.39|51.03|0
1648186520000|2022-03-25 05:35:20|54.46|51.1|54.46|51.1|54.46|51.1|54.46|51.1|0
1648186540000|2022-03-25 05:35:40|54.39|51.03|54.46|51.1|54.49|51.13|54.39|51.03|0
1648186550000|2022-03-25 05:35:50|54.49|51.13|54.46|51.1|54.52|51.16|54.46|51.1|0
1648186580000|2022-03-25 05:36:20|54.42|51.06|54.39|51.03|54.42|51.06|54.39|51.03|0
1648186590000|2022-03-25 05:36:30|54.36|51|54.32|50.96|54.36|51|54.32|50.96|0
1648186600000|2022-03-25 05:36:40|54.26|50.9|54.29|50.93|54.29|50.93|54.26|50.9|0
1648186610000|2022-03-25 05:36:50|54.32|50.96|54.26|50.9|54.32|50.96|54.26|50.9|0
1648186620000|2022-03-25 05:37:00|54.19|50.83|54.26|50.9|54.26|50.9|54.19|50.83|0
1648186630000|2022-03-25 05:37:10|54.32|50.96|54.32|50.96|54.32|50.96|54.32|50.96|0
1648186640000|2022-03-25 05:37:20|54.39|51.03|54.39|51.03|54.42|51.06|54.39|51.03|0
1648186660000|2022-03-25 05:37:40|54.46|51.1|54.46|51.1|54.46|51.1|54.46|51.1|0
1648186670000|2022-03-25 05:37:50|54.39|51.03|54.39|51.03|54.39|51.03|54.39|51.03|0
1648186690000|2022-03-25 05:38:10|54.42|51.06|54.46|51.1|54.46|51.1|54.39|51.03|0
1648186700000|2022-03-25 05:38:20|54.42|51.06|54.46|51.1|54.46|51.1|54.42|51.06|0
1648186710000|2022-03-25 05:38:30|54.39|51.03|54.39|51.03|54.39|51.03|54.39|51.03|0
1648186730000|2022-03-25 05:38:50|54.32|50.96|54.39|51.03|54.39|51.03|54.32|50.96|0
1648186740000|2022-03-25 05:39:00|54.42|51.06|54.39|51.03|54.42|51.06|54.39|51.03|0
1648186760000|2022-03-25 05:39:20|54.46|51.1|54.46|51.1|54.46|51.1|54.46|51.1|0
1648186770000|2022-03-25 05:39:30|54.42|51.06|54.46|51.1|54.46|51.1|54.42|51.06|0
1648186780000|2022-03-25 05:39:40|54.49|51.13|54.49|51.13|54.49|51.13|54.49|51.13|0
1648186790000|2022-03-25 05:39:50|54.52|51.16|54.59|51.23|54.59|51.23|54.52|51.16|0
1648186800000|2022-03-25 05:40:00|54.52|51.16|54.49|51.13|54.52|51.16|54.49|51.13|0
1648186810000|2022-03-25 05:40:10|54.46|51.1|54.39|51.03|54.46|51.1|54.39|51.03|0
1648186830000|2022-03-25 05:40:30|54.35|50.99|54.39|51.03|54.39|51.03|54.35|50.99|0
1648186840000|2022-03-25 05:40:40|54.35|50.99|54.32|50.96|54.35|50.99|54.32|50.96|0
1648186850000|2022-03-25 05:40:50|54.39|51.03|54.42|51.06|54.42|51.06|54.39|51.03|0
1648186860000|2022-03-25 05:41:00|54.45|51.09|54.39|51.03|54.45|51.09|54.39|51.03|0
1648186870000|2022-03-25 05:41:10|54.32|50.96|54.26|50.9|54.32|50.96|54.26|50.9|0
1648186880000|2022-03-25 05:41:20|54.19|50.83|54.12|50.76|54.19|50.83|54.12|50.76|0
1648186890000|2022-03-25 05:41:30|54.19|50.83|54.12|50.76|54.19|50.83|54.12|50.76|0
1648186900000|2022-03-25 05:41:40|54.06|50.7|54.06|50.7|54.06|50.7|54.06|50.7|0
1648186910000|2022-03-25 05:41:50|54.02|50.66|54.06|50.7|54.06|50.7|54.02|50.66|0
1648186920000|2022-03-25 05:42:00|54.12|50.76|54.12|50.76|54.12|50.76|54.09|50.73|0
1648186950000|2022-03-25 05:42:30|54.19|50.83|54.19|50.83|54.19|50.83|54.19|50.83|0
1648186960000|2022-03-25 05:42:40|54.26|50.9|54.19|50.83|54.26|50.9|54.19|50.83|0
1648186970000|2022-03-25 05:42:50|54.12|50.76|54.12|50.76|54.12|50.76|54.12|50.76|0
1648186990000|2022-03-25 05:43:10|54.06|50.7|54.19|50.83|54.19|50.83|54.06|50.7|0
1648187000000|2022-03-25 05:43:20|54.16|50.8|54.12|50.76|54.16|50.8|54.12|50.76|0
1648187010000|2022-03-25 05:43:30|54.06|50.7|53.99|50.63|54.06|50.7|53.99|50.63|0
1648187020000|2022-03-25 05:43:40|53.93|50.57|53.99|50.63|53.99|50.63|53.93|50.57|0
1648187030000|2022-03-25 05:43:50|54.06|50.7|54.06|50.7|54.06|50.7|54.06|50.7|0
1648187040000|2022-03-25 05:44:00|54.12|50.76|54.12|50.76|54.12|50.76|54.06|50.7|0
1648187050000|2022-03-25 05:44:10|54.06|50.7|54.12|50.76|54.12|50.76|54.06|50.7|0
1648187060000|2022-03-25 05:44:20|54.09|50.73|54.12|50.76|54.12|50.76|54.09|50.73|0
1648187070000|2022-03-25 05:44:30|54.19|50.83|54.19|50.83|54.19|50.83|54.19|50.83|0
1648187080000|2022-03-25 05:44:40|54.06|50.7|54.12|50.76|54.12|50.76|54.06|50.7|0
1648187100000|2022-03-25 05:45:00|54.15|50.79|54.12|50.76|54.19|50.83|54.12|50.76|0
1648187110000|2022-03-25 05:45:10|54.06|50.7|54.06|50.7|54.06|50.7|54.06|50.7|0
1648187130000|2022-03-25 05:45:30|54.12|50.76|54.19|50.83|54.19|50.83|54.12|50.76|0
1648187150000|2022-03-25 05:45:50|54.25|50.89|54.25|50.89|54.25|50.89|54.19|50.83|0
1648187160000|2022-03-25 05:46:00|54.32|50.96|54.39|51.03|54.39|51.03|54.32|50.96|0
1648187170000|2022-03-25 05:46:10|54.32|50.96|54.32|50.96|54.32|50.96|54.32|50.96|0
1648187180000|2022-03-25 05:46:20|54.25|50.89|54.25|50.89|54.25|50.89|54.25|50.89|0
1648187200000|2022-03-25 05:46:40|54.29|50.93|54.29|50.93|54.32|50.96|54.29|50.93|0
1648187210000|2022-03-25 05:46:50|54.32|50.96|54.32|50.96|54.32|50.96|54.32|50.96|0
1648187220000|2022-03-25 05:47:00|54.39|51.03|54.45|51.09|54.45|51.09|54.39|51.03|0
1648187230000|2022-03-25 05:47:10|54.52|51.16|54.45|51.09|54.52|51.16|54.45|51.09|0
1648187240000|2022-03-25 05:47:20|54.52|51.16|54.58|51.22|54.65|51.29|54.52|51.16|0
1648187250000|2022-03-25 05:47:30|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648187260000|2022-03-25 05:47:40|54.58|51.22|54.58|51.22|54.58|51.22|54.58|51.22|0
1648187270000|2022-03-25 05:47:50|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648187280000|2022-03-25 05:48:00|54.58|51.22|54.58|51.22|54.58|51.22|54.58|51.22|0
1648187290000|2022-03-25 05:48:10|54.65|51.29|54.62|51.26|54.65|51.29|54.62|51.26|0
1648187300000|2022-03-25 05:48:20|54.58|51.22|54.58|51.22|54.58|51.22|54.58|51.22|0
1648187320000|2022-03-25 05:48:40|54.65|51.29|54.65|51.29|54.65|51.29|54.65|51.29|0
1648187340000|2022-03-25 05:49:00|54.72|51.36|54.72|51.36|54.72|51.36|54.72|51.36|0
1648187350000|2022-03-25 05:49:10|54.65|51.29|54.78|51.42|54.78|51.42|54.65|51.29|0
1648187360000|2022-03-25 05:49:20|54.75|51.39|54.72|51.36|54.78|51.42|54.72|51.36|0
1648187370000|2022-03-25 05:49:30|54.75|51.39|54.72|51.36|54.75|51.39|54.72|51.36|0
1648187380000|2022-03-25 05:49:40|54.65|51.29|54.65|51.29|54.65|51.29|54.65|51.29|0
1648187390000|2022-03-25 05:49:50|54.58|51.22|54.58|51.22|54.58|51.22|54.58|51.22|0
1648187410000|2022-03-25 05:50:10|54.65|51.29|54.58|51.22|54.65|51.29|54.58|51.22|0
1648187420000|2022-03-25 05:50:20|54.52|51.16|54.45|51.09|54.52|51.16|54.45|51.09|0
1648187430000|2022-03-25 05:50:30|54.42|51.06|54.45|51.09|54.45|51.09|54.42|51.06|0
1648187440000|2022-03-25 05:50:40|54.42|51.06|54.45|51.09|54.45|51.09|54.42|51.06|0
1648187460000|2022-03-25 05:51:00|54.52|51.16|54.45|51.09|54.52|51.16|54.45|51.09|0
1648187470000|2022-03-25 05:51:10|54.52|51.16|54.58|51.22|54.58|51.22|54.52|51.16|0
1648187480000|2022-03-25 05:51:20|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648187490000|2022-03-25 05:51:30|54.45|51.09|54.45|51.09|54.45|51.09|54.45|51.09|0
1648187500000|2022-03-25 05:51:40|54.52|51.16|54.38|51.02|54.52|51.16|54.38|51.02|0
1648187510000|2022-03-25 05:51:50|54.35|50.99|54.45|51.09|54.45|51.09|54.35|50.99|0
1648187520000|2022-03-25 05:52:00|54.42|51.06|54.45|51.09|54.45|51.09|54.42|51.06|0
1648187530000|2022-03-25 05:52:10|54.42|51.06|54.25|50.89|54.42|51.06|54.25|50.89|0
1648187540000|2022-03-25 05:52:20|54.19|50.83|54.25|50.89|54.25|50.89|54.19|50.83|0
1648187550000|2022-03-25 05:52:30|54.38|51.02|54.45|51.09|54.45|51.09|54.38|51.02|0
1648187560000|2022-03-25 05:52:40|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648187570000|2022-03-25 05:52:50|54.58|51.22|54.58|51.22|54.58|51.22|54.58|51.22|0
1648187580000|2022-03-25 05:53:00|54.52|51.16|54.45|51.09|54.52|51.16|54.38|51.02|0
1648187590000|2022-03-25 05:53:10|54.48|51.12|54.48|51.12|54.48|51.12|54.48|51.12|0
1648187600000|2022-03-25 05:53:20|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648187610000|2022-03-25 05:53:30|54.55|51.19|54.52|51.16|54.55|51.19|54.48|51.12|0
1648187620000|2022-03-25 05:53:40|54.45|51.09|54.52|51.16|54.52|51.16|54.45|51.09|0
1648187630000|2022-03-25 05:53:50|54.48|51.12|54.45|51.09|54.48|51.12|54.45|51.09|0
1648187640000|2022-03-25 05:54:00|54.48|51.12|54.58|51.22|54.58|51.22|54.48|51.12|0
1648187650000|2022-03-25 05:54:10|54.65|51.29|54.71|51.35|54.71|51.35|54.65|51.29|0
1648187660000|2022-03-25 05:54:20|54.65|51.29|54.61|51.25|54.65|51.29|54.61|51.25|0
1648187670000|2022-03-25 05:54:30|54.65|51.29|54.65|51.29|54.65|51.29|54.65|51.29|0
1648187680000|2022-03-25 05:54:40|54.71|51.35|54.65|51.29|54.71|51.35|54.65|51.29|0
1648187690000|2022-03-25 05:54:50|54.58|51.22|54.55|51.19|54.58|51.22|54.55|51.19|0
1648187700000|2022-03-25 05:55:00|54.58|51.22|54.51|51.15|54.58|51.22|54.51|51.15|0
1648187710000|2022-03-25 05:55:10|54.55|51.19|54.45|51.09|54.55|51.19|54.45|51.09|0
1648187720000|2022-03-25 05:55:20|54.51|51.15|54.45|51.09|54.51|51.15|54.45|51.09|0
1648187740000|2022-03-25 05:55:40|54.41|51.05|54.45|51.09|54.45|51.09|54.41|51.05|0
1648187750000|2022-03-25 05:55:50|54.41|51.05|54.38|51.02|54.41|51.05|54.38|51.02|0
1648187760000|2022-03-25 05:56:00|54.32|50.96|54.45|51.09|54.45|51.09|54.32|50.96|0
1648187770000|2022-03-25 05:56:10|54.51|51.15|54.51|51.15|54.51|51.15|54.48|51.12|0
1648187780000|2022-03-25 05:56:20|54.55|51.19|54.58|51.22|54.58|51.22|54.55|51.19|0
1648187790000|2022-03-25 05:56:30|54.61|51.25|54.58|51.22|54.61|51.25|54.58|51.22|0
1648187800000|2022-03-25 05:56:40|54.71|51.35|54.74|51.38|54.74|51.38|54.71|51.35|0
1648187810000|2022-03-25 05:56:50|54.78|51.42|54.71|51.35|54.78|51.42|54.71|51.35|0
1648187830000|2022-03-25 05:57:10|54.78|51.42|54.78|51.42|54.78|51.42|54.78|51.42|0
1648187840000|2022-03-25 05:57:20|54.91|51.55|54.85|51.49|54.91|51.55|54.85|51.49|0
1648187850000|2022-03-25 05:57:30|54.71|51.35|54.71|51.35|54.71|51.35|54.71|51.35|0
1648187870000|2022-03-25 05:57:50|54.78|51.42|54.78|51.42|54.78|51.42|54.78|51.42|0
1648187880000|2022-03-25 05:58:00|54.74|51.38|54.74|51.38|54.74|51.38|54.74|51.38|0
1648187890000|2022-03-25 05:58:10|54.78|51.42|54.78|51.42|54.78|51.42|54.78|51.42|0
1648187900000|2022-03-25 05:58:20|54.81|51.45|54.78|51.42|54.81|51.45|54.78|51.42|0
1648187910000|2022-03-25 05:58:30|54.71|51.35|54.74|51.38|54.74|51.38|54.71|51.35|0
1648187920000|2022-03-25 05:58:40|54.78|51.42|54.78|51.42|54.78|51.42|54.74|51.38|0
1648187930000|2022-03-25 05:58:50|54.85|51.49|54.78|51.42|54.85|51.49|54.78|51.42|0
1648187940000|2022-03-25 05:59:00|54.71|51.35|54.74|51.38|54.74|51.38|54.71|51.35|0
1648187950000|2022-03-25 05:59:10|54.78|51.42|54.84|51.48|54.84|51.48|54.78|51.42|0
1648187960000|2022-03-25 05:59:20|54.78|51.42|54.84|51.48|54.84|51.48|54.78|51.42|0
1648187970000|2022-03-25 05:59:30|54.81|51.45|54.81|51.45|54.84|51.48|54.81|51.45|0
1648187980000|2022-03-25 05:59:40|54.78|51.42|54.78|51.42|54.78|51.42|54.78|51.42|0
1648187990000|2022-03-25 05:59:50|54.74|51.38|54.51|51.15|54.74|51.38|54.51|51.15|0
1648188000000|2022-03-25 06:00:00|54.58|51.22|54.78|51.42|54.78|51.42|54.58|51.22|0
1648188010000|2022-03-25 06:00:10|54.74|51.38|54.78|51.42|54.78|51.42|54.74|51.38|0
1648188020000|2022-03-25 06:00:20|54.71|51.35|54.68|51.32|54.71|51.35|54.64|51.28|0
1648188030000|2022-03-25 06:00:30|54.64|51.28|54.71|51.35|54.78|51.42|54.64|51.28|0
1648188040000|2022-03-25 06:00:40|54.74|51.38|54.71|51.35|54.78|51.42|54.71|51.35|0
1648188050000|2022-03-25 06:00:50|54.64|51.28|54.64|51.28|54.64|51.28|54.61|51.25|0
1648188060000|2022-03-25 06:01:00|54.68|51.32|54.58|51.22|54.68|51.32|54.58|51.22|0
1648188070000|2022-03-25 06:01:10|54.45|51.09|54.45|51.09|54.45|51.09|54.45|51.09|0
1648188080000|2022-03-25 06:01:20|54.51|51.15|54.58|51.22|54.58|51.22|54.51|51.15|0
1648188090000|2022-03-25 06:01:30|54.64|51.28|54.58|51.22|54.64|51.28|54.58|51.22|0
1648188100000|2022-03-25 06:01:40|54.51|51.15|54.64|51.28|54.64|51.28|54.51|51.15|0
1648188110000|2022-03-25 06:01:50|54.58|51.22|54.64|51.28|54.64|51.28|54.58|51.22|0
1648188120000|2022-03-25 06:02:00|54.81|51.45|54.78|51.42|54.81|51.45|54.78|51.42|0
1648188130000|2022-03-25 06:02:10|54.84|51.48|54.84|51.48|54.84|51.48|54.84|51.48|0
1648188140000|2022-03-25 06:02:20|54.78|51.42|54.71|51.35|54.84|51.48|54.71|51.35|0
1648188150000|2022-03-25 06:02:30|54.68|51.32|54.71|51.35|54.71|51.35|54.64|51.28|0
1648188160000|2022-03-25 06:02:40|54.78|51.42|54.84|51.48|54.84|51.48|54.78|51.42|0
1648188170000|2022-03-25 06:02:50|54.88|51.52|54.98|51.62|54.98|51.62|54.88|51.52|0
1648188180000|2022-03-25 06:03:00|54.91|51.55|54.91|51.55|54.91|51.55|54.91|51.55|0
1648188190000|2022-03-25 06:03:10|54.94|51.58|54.94|51.58|54.94|51.58|54.94|51.58|0
1648188200000|2022-03-25 06:03:20|54.98|51.62|54.91|51.55|54.98|51.62|54.84|51.48|0
1648188210000|2022-03-25 06:03:30|54.94|51.58|54.91|51.55|54.94|51.58|54.91|51.55|0
1648188220000|2022-03-25 06:03:40|54.87|51.51|54.94|51.58|54.94|51.58|54.87|51.51|0
1648188230000|2022-03-25 06:03:50|54.91|51.55|54.84|51.48|54.91|51.55|54.84|51.48|0
1648188250000|2022-03-25 06:04:10|54.78|51.42|54.78|51.42|54.78|51.42|54.78|51.42|0
1648188260000|2022-03-25 06:04:20|54.71|51.35|54.71|51.35|54.71|51.35|54.71|51.35|0
1648188280000|2022-03-25 06:04:40|54.64|51.28|54.64|51.28|54.64|51.28|54.64|51.28|0
1648188290000|2022-03-25 06:04:50|54.61|51.25|54.61|51.25|54.61|51.25|54.61|51.25|0
1648188300000|2022-03-25 06:05:00|54.58|51.22|54.58|51.22|54.58|51.22|54.58|51.22|0
1648188320000|2022-03-25 06:05:20|54.64|51.28|54.64|51.28|54.64|51.28|54.64|51.28|0
1648188330000|2022-03-25 06:05:30|54.71|51.35|54.71|51.35|54.71|51.35|54.71|51.35|0
1648188340000|2022-03-25 06:05:40|54.78|51.42|54.84|51.48|54.84|51.48|54.78|51.42|0
1648188350000|2022-03-25 06:05:50|54.78|51.42|54.78|51.42|54.78|51.42|54.78|51.42|0
1648188360000|2022-03-25 06:06:00|54.84|51.48|54.78|51.42|54.84|51.48|54.78|51.42|0
1648188380000|2022-03-25 06:06:20|54.77|51.41|54.77|51.41|54.77|51.41|54.77|51.41|0
1648188400000|2022-03-25 06:06:40|54.74|51.38|54.77|51.41|54.77|51.41|54.74|51.38|0
1648188410000|2022-03-25 06:06:50|54.71|51.35|54.67|51.31|54.71|51.35|54.67|51.31|0
1648188420000|2022-03-25 06:07:00|54.64|51.28|54.71|51.35|54.71|51.35|54.64|51.28|0
1648188430000|2022-03-25 06:07:10|54.77|51.41|54.71|51.35|54.77|51.41|54.71|51.35|0
1648188440000|2022-03-25 06:07:20|54.58|51.22|54.51|51.15|54.58|51.22|54.51|51.15|0
1648188450000|2022-03-25 06:07:30|54.58|51.22|54.58|51.22|54.58|51.22|54.58|51.22|0
1648188460000|2022-03-25 06:07:40|54.51|51.15|54.58|51.22|54.58|51.22|54.51|51.15|0
1648188480000|2022-03-25 06:08:00|54.57|51.21|54.57|51.21|54.57|51.21|54.57|51.21|0
1648188510000|2022-03-25 06:08:30|54.44|51.08|54.44|51.08|54.44|51.08|54.44|51.08|0
1648188520000|2022-03-25 06:08:40|54.38|51.02|54.38|51.02|54.38|51.02|54.38|51.02|0
1648188530000|2022-03-25 06:08:50|54.44|51.08|54.44|51.08|54.44|51.08|54.41|51.05|0
1648188540000|2022-03-25 06:09:00|54.51|51.15|54.51|51.15|54.51|51.15|54.51|51.15|0
1648188550000|2022-03-25 06:09:10|54.44|51.08|54.44|51.08|54.44|51.08|54.44|51.08|0
1648188560000|2022-03-25 06:09:20|54.41|51.05|54.44|51.08|54.44|51.08|54.41|51.05|0
1648188580000|2022-03-25 06:09:40|54.41|51.05|54.44|51.08|54.44|51.08|54.41|51.05|0
1648188600000|2022-03-25 06:10:00|54.54|51.18|54.71|51.35|54.71|51.35|54.54|51.18|0
1648188610000|2022-03-25 06:10:10|54.64|51.28|54.64|51.28|54.71|51.35|54.64|51.28|0
1648188620000|2022-03-25 06:10:20|54.71|51.35|54.71|51.35|54.71|51.35|54.71|51.35|0
1648188630000|2022-03-25 06:10:30|54.64|51.28|54.64|51.28|54.64|51.28|54.64|51.28|0
1648188640000|2022-03-25 06:10:40|54.57|51.21|54.57|51.21|54.57|51.21|54.57|51.21|0
1648188650000|2022-03-25 06:10:50|54.61|51.25|54.64|51.28|54.64|51.28|54.57|51.21|0
1648188660000|2022-03-25 06:11:00|54.67|51.31|54.71|51.35|54.71|51.35|54.67|51.31|0
1648188670000|2022-03-25 06:11:10|54.77|51.41|54.84|51.48|54.84|51.48|54.77|51.41|0
1648188690000|2022-03-25 06:11:30|54.91|51.55|54.91|51.55|54.91|51.55|54.91|51.55|0
1648188700000|2022-03-25 06:11:40|54.94|51.58|54.91|51.55|54.94|51.58|54.91|51.55|0
1648188710000|2022-03-25 06:11:50|54.84|51.48|54.87|51.51|54.94|51.58|54.84|51.48|0
1648188720000|2022-03-25 06:12:00|54.91|51.55|55.04|51.68|55.11|51.75|54.91|51.55|0
1648188730000|2022-03-25 06:12:10|54.97|51.61|54.87|51.51|54.97|51.61|54.87|51.51|0
1648188740000|2022-03-25 06:12:20|54.91|51.55|54.91|51.55|54.91|51.55|54.91|51.55|0
1648188760000|2022-03-25 06:12:40|54.84|51.48|54.84|51.48|54.84|51.48|54.77|51.41|0
1648188780000|2022-03-25 06:13:00|54.77|51.41|54.84|51.48|54.84|51.48|54.77|51.41|0
1648188790000|2022-03-25 06:13:10|54.87|51.51|54.84|51.48|54.87|51.51|54.84|51.48|0
1648188820000|2022-03-25 06:13:40|54.77|51.41|54.8|51.44|54.8|51.44|54.77|51.41|0
1648188830000|2022-03-25 06:13:50|54.77|51.41|54.77|51.41|54.8|51.44|54.77|51.41|0
1648188840000|2022-03-25 06:14:00|54.8|51.44|54.8|51.44|54.8|51.44|54.77|51.41|0
1648188850000|2022-03-25 06:14:10|54.77|51.41|54.9|51.54|54.94|51.58|54.77|51.41|0
1648188860000|2022-03-25 06:14:20|54.87|51.51|54.9|51.54|54.9|51.54|54.87|51.51|0
1648188870000|2022-03-25 06:14:30|54.97|51.61|54.97|51.61|54.97|51.61|54.97|51.61|0
1648188880000|2022-03-25 06:14:40|54.9|51.54|54.87|51.51|54.97|51.61|54.87|51.51|0
1648188890000|2022-03-25 06:14:50|54.9|51.54|54.87|51.51|54.9|51.54|54.84|51.48|0
1648188900000|2022-03-25 06:15:00|54.94|51.58|54.97|51.61|54.97|51.61|54.94|51.58|0
1648188910000|2022-03-25 06:15:10|55|51.64|54.97|51.61|55|51.64|54.94|51.58|0
1648188920000|2022-03-25 06:15:20|55.04|51.68|55.1|51.74|55.1|51.74|55.04|51.68|0
1648188930000|2022-03-25 06:15:30|55.17|51.81|55.1|51.74|55.17|51.81|55.1|51.74|0
1648188950000|2022-03-25 06:15:50|55.17|51.81|55.14|51.78|55.17|51.81|55.14|51.78|0
1648188960000|2022-03-25 06:16:00|55.1|51.74|55.14|51.78|55.14|51.78|55.1|51.74|0
1648188970000|2022-03-25 06:16:10|55.1|51.74|55.17|51.81|55.17|51.81|55.1|51.74|0
1648188980000|2022-03-25 06:16:20|55.2|51.84|55.17|51.81|55.2|51.84|55.17|51.81|0
1648188990000|2022-03-25 06:16:30|55.2|51.84|55.14|51.78|55.2|51.84|55.14|51.78|0
1648189000000|2022-03-25 06:16:40|55.1|51.74|55.1|51.74|55.1|51.74|55.1|51.74|0
1648189010000|2022-03-25 06:16:50|55.04|51.68|55.04|51.68|55.04|51.68|55.04|51.68|0
1648189020000|2022-03-25 06:17:00|55.07|51.71|55.07|51.71|55.07|51.71|55.04|51.68|0
1648189030000|2022-03-25 06:17:10|55.04|51.68|55.1|51.74|55.1|51.74|55.04|51.68|0
1648189050000|2022-03-25 06:17:30|55.07|51.71|55.07|51.71|55.07|51.71|55.07|51.71|0
1648189060000|2022-03-25 06:17:40|55.04|51.68|55|51.64|55.04|51.68|55|51.64|0
1648189070000|2022-03-25 06:17:50|54.97|51.61|54.97|51.61|54.97|51.61|54.97|51.61|0
1648189080000|2022-03-25 06:18:00|55.04|51.68|55.04|51.68|55.04|51.68|55.04|51.68|0
1648189090000|2022-03-25 06:18:10|55|51.64|54.97|51.61|55|51.64|54.97|51.61|0
1648189100000|2022-03-25 06:18:20|55|51.64|54.97|51.61|55|51.64|54.97|51.61|0
1648189110000|2022-03-25 06:18:30|55|51.64|55|51.64|55|51.64|55|51.64|0
1648189120000|2022-03-25 06:18:40|54.97|51.61|54.97|51.61|54.97|51.61|54.97|51.61|0
1648189140000|2022-03-25 06:19:00|55|51.64|55.07|51.71|55.07|51.71|55|51.64|0
1648189150000|2022-03-25 06:19:10|55.17|51.81|55.17|51.81|55.17|51.81|55.13|51.77|0
1648189160000|2022-03-25 06:19:20|55.13|51.77|55.07|51.71|55.13|51.77|55.07|51.71|0
1648189170000|2022-03-25 06:19:30|55.04|51.68|54.97|51.61|55.04|51.68|54.97|51.61|0
1648189180000|2022-03-25 06:19:40|55.04|51.68|55.04|51.68|55.04|51.68|55.04|51.68|0
1648189190000|2022-03-25 06:19:50|55.1|51.74|55.1|51.74|55.1|51.74|55.1|51.74|0
1648189200000|2022-03-25 06:20:00|55.13|51.77|55.1|51.74|55.13|51.77|55.1|51.74|0
1648189220000|2022-03-25 06:20:20|55.04|51.68|55.04|51.68|55.04|51.68|55|51.64|0
1648189230000|2022-03-25 06:20:30|55|51.64|54.97|51.61|55|51.64|54.97|51.61|0
1648189240000|2022-03-25 06:20:40|55|51.64|55|51.64|55|51.64|55|51.64|0
1648189250000|2022-03-25 06:20:50|55.03|51.67|55.1|51.74|55.1|51.74|55.03|51.67|0
1648189260000|2022-03-25 06:21:00|55.07|51.71|55.07|51.71|55.07|51.71|55.07|51.71|0
1648189270000|2022-03-25 06:21:10|55.03|51.67|55.1|51.74|55.1|51.74|55.03|51.67|0
1648189280000|2022-03-25 06:21:20|55.13|51.77|55.1|51.74|55.13|51.77|55.1|51.74|0
1648189290000|2022-03-25 06:21:30|55.17|51.81|55.2|51.84|55.23|51.87|55.17|51.81|0
1648189300000|2022-03-25 06:21:40|55.23|51.87|55.23|51.87|55.23|51.87|55.17|51.81|0
1648189320000|2022-03-25 06:22:00|55.27|51.91|55.23|51.87|55.27|51.91|55.23|51.87|0
1648189330000|2022-03-25 06:22:10|55.27|51.91|55.23|51.87|55.27|51.91|55.23|51.87|0
1648189340000|2022-03-25 06:22:20|55.17|51.81|55.17|51.81|55.17|51.81|55.17|51.81|0
1648189360000|2022-03-25 06:22:40|55.1|51.74|55.03|51.67|55.1|51.74|55.03|51.67|0
1648189370000|2022-03-25 06:22:50|55.07|51.71|55.07|51.71|55.07|51.71|55.07|51.71|0
1648189380000|2022-03-25 06:23:00|55.1|51.74|55.1|51.74|55.1|51.74|55.1|51.74|0
1648189390000|2022-03-25 06:23:10|55.17|51.81|55.17|51.81|55.17|51.81|55.17|51.81|0
1648189400000|2022-03-25 06:23:20|55.13|51.77|55.13|51.77|55.13|51.77|55.13|51.77|0
1648189410000|2022-03-25 06:23:30|55.1|51.74|55.17|51.81|55.17|51.81|55.1|51.74|0
1648189420000|2022-03-25 06:23:40|55.23|51.87|55.23|51.87|55.23|51.87|55.23|51.87|0
1648189430000|2022-03-25 06:23:50|55.3|51.94|55.3|51.94|55.3|51.94|55.3|51.94|0
1648189440000|2022-03-25 06:24:00|55.37|52.01|55.37|52.01|55.37|52.01|55.37|52.01|0
1648189450000|2022-03-25 06:24:10|55.3|51.94|55.27|51.91|55.3|51.94|55.27|51.91|0
1648189460000|2022-03-25 06:24:20|55.23|51.87|55.23|51.87|55.23|51.87|55.23|51.87|0
1648189470000|2022-03-25 06:24:30|55.17|51.81|55.23|51.87|55.23|51.87|55.17|51.81|0
1648189480000|2022-03-25 06:24:40|55.27|51.91|55.27|51.91|55.3|51.94|55.27|51.91|0
1648189490000|2022-03-25 06:24:50|55.3|51.94|55.27|51.91|55.3|51.94|55.27|51.91|0
1648189500000|2022-03-25 06:25:00|55.23|51.87|55.23|51.87|55.23|51.87|55.23|51.87|0
1648189510000|2022-03-25 06:25:10|55.3|51.94|55.1|51.74|55.3|51.94|55.1|51.74|0
1648189530000|2022-03-25 06:25:30|55.17|51.81|55.13|51.77|55.17|51.81|55.13|51.77|0
1648189540000|2022-03-25 06:25:40|55.1|51.74|55.17|51.81|55.17|51.81|55.1|51.74|0
1648189550000|2022-03-25 06:25:50|55.13|51.77|55.17|51.81|55.17|51.81|55.13|51.77|0
1648189580000|2022-03-25 06:26:20|55.1|51.74|55.1|51.74|55.1|51.74|55.03|51.67|0
1648189600000|2022-03-25 06:26:40|55|51.64|55|51.64|55|51.64|55|51.64|0
1648189610000|2022-03-25 06:26:50|54.97|51.61|55|51.64|55|51.64|54.93|51.57|0
1648189620000|2022-03-25 06:27:00|55.03|51.67|55.03|51.67|55.03|51.67|55.03|51.67|0
1648189630000|2022-03-25 06:27:10|55|51.64|54.97|51.61|55|51.64|54.97|51.61|0
1648189640000|2022-03-25 06:27:20|54.9|51.54|54.9|51.54|54.9|51.54|54.9|51.54|0
1648189680000|2022-03-25 06:28:00|54.86|51.5|54.86|51.5|54.86|51.5|54.86|51.5|0
1648189690000|2022-03-25 06:28:10|54.83|51.47|54.86|51.5|54.86|51.5|54.83|51.47|0
1648189700000|2022-03-25 06:28:20|54.83|51.47|54.83|51.47|54.83|51.47|54.83|51.47|0
1648189710000|2022-03-25 06:28:30|54.96|51.6|54.96|51.6|54.96|51.6|54.96|51.6|0
1648189730000|2022-03-25 06:28:50|55.03|51.67|55|51.64|55.03|51.67|55|51.64|0
1648189740000|2022-03-25 06:29:00|55.03|51.67|55.03|51.67|55.03|51.67|55.03|51.67|0
1648189760000|2022-03-25 06:29:20|55|51.64|54.96|51.6|55|51.64|54.96|51.6|0
1648189770000|2022-03-25 06:29:30|55.1|51.74|55.03|51.67|55.1|51.74|55.03|51.67|0
1648189780000|2022-03-25 06:29:40|54.96|51.6|55.03|51.67|55.03|51.67|54.96|51.6|0
1648189790000|2022-03-25 06:29:50|55|51.64|55|51.64|55|51.64|55|51.64|0
1648189800000|2022-03-25 06:30:00|55.03|51.67|55.06|51.7|55.1|51.74|55.03|51.67|0
1648189810000|2022-03-25 06:30:10|55.03|51.67|55.1|51.74|55.1|51.74|55.03|51.67|0
1648189820000|2022-03-25 06:30:20|55.03|51.67|55|51.64|55.03|51.67|55|51.64|0
1648189830000|2022-03-25 06:30:30|55.03|51.67|54.96|51.6|55.03|51.67|54.96|51.6|0
1648189850000|2022-03-25 06:30:50|54.93|51.57|55.03|51.67|55.03|51.67|54.93|51.57|0
1648189860000|2022-03-25 06:31:00|55.06|51.7|55.03|51.67|55.06|51.7|55.03|51.67|0
1648189870000|2022-03-25 06:31:10|55.1|51.74|55.1|51.74|55.1|51.74|55.1|51.74|0
1648189930000|2022-03-25 06:32:10|55.03|51.67|55.03|51.67|55.03|51.67|55.03|51.67|0
1648189940000|2022-03-25 06:32:20|54.96|51.6|54.96|51.6|54.96|51.6|54.96|51.6|0
1648189950000|2022-03-25 06:32:30|55.06|51.7|55.03|51.67|55.06|51.7|55.03|51.67|0
1648189960000|2022-03-25 06:32:40|54.96|51.6|54.96|51.6|54.96|51.6|54.96|51.6|0
1648189970000|2022-03-25 06:32:50|54.86|51.5|54.9|51.54|54.9|51.54|54.86|51.5|0
1648189980000|2022-03-25 06:33:00|54.96|51.6|54.96|51.6|54.96|51.6|54.96|51.6|0
1648189990000|2022-03-25 06:33:10|54.99|51.63|55.06|51.7|55.06|51.7|54.99|51.63|0
1648190000000|2022-03-25 06:33:20|55.1|51.74|55.1|51.74|55.1|51.74|55.03|51.67|0
1648190010000|2022-03-25 06:33:30|55.06|51.7|55.1|51.74|55.1|51.74|55.06|51.7|0
1648190020000|2022-03-25 06:33:40|55.03|51.67|55.03|51.67|55.03|51.67|55.03|51.67|0
1648190030000|2022-03-25 06:33:50|55.06|51.7|55.06|51.7|55.06|51.7|55.06|51.7|0
1648190040000|2022-03-25 06:34:00|55.03|51.67|55.03|51.67|55.03|51.67|55.03|51.67|0
1648190060000|2022-03-25 06:34:20|55.1|51.74|55.03|51.67|55.1|51.74|55.03|51.67|0
1648190070000|2022-03-25 06:34:30|54.99|51.63|54.99|51.63|55.03|51.67|54.99|51.63|0
1648190080000|2022-03-25 06:34:40|55.03|51.67|54.99|51.63|55.03|51.67|54.99|51.63|0
1648190090000|2022-03-25 06:34:50|55.03|51.67|55.03|51.67|55.03|51.67|54.99|51.63|0
1648190100000|2022-03-25 06:35:00|55.1|51.74|55.1|51.74|55.1|51.74|55.1|51.74|0
1648190110000|2022-03-25 06:35:10|55.09|51.73|55.03|51.67|55.09|51.73|55.03|51.67|0
1648190120000|2022-03-25 06:35:20|55.06|51.7|54.96|51.6|55.06|51.7|54.96|51.6|0
1648190140000|2022-03-25 06:35:40|54.89|51.53|54.89|51.53|54.89|51.53|54.89|51.53|0
1648190150000|2022-03-25 06:35:50|54.83|51.47|54.86|51.5|54.86|51.5|54.83|51.47|0
1648190160000|2022-03-25 06:36:00|54.89|51.53|54.89|51.53|54.89|51.53|54.89|51.53|0
1648190170000|2022-03-25 06:36:10|54.83|51.47|54.83|51.47|54.83|51.47|54.83|51.47|0
1648190180000|2022-03-25 06:36:20|54.79|51.43|54.79|51.43|54.79|51.43|54.79|51.43|0
1648190190000|2022-03-25 06:36:30|54.76|51.4|54.76|51.4|54.76|51.4|54.76|51.4|0
1648190200000|2022-03-25 06:36:40|54.73|51.37|54.76|51.4|54.79|51.43|54.73|51.37|0
1648190210000|2022-03-25 06:36:50|54.73|51.37|54.73|51.37|54.73|51.37|54.73|51.37|0
1648190220000|2022-03-25 06:37:00|54.76|51.4|54.69|51.33|54.76|51.4|54.69|51.33|0
1648190230000|2022-03-25 06:37:10|54.63|51.27|54.69|51.33|54.69|51.33|54.63|51.27|0
1648190260000|2022-03-25 06:37:40|54.66|51.3|54.73|51.37|54.73|51.37|54.66|51.3|0
1648190280000|2022-03-25 06:38:00|54.76|51.4|54.69|51.33|54.76|51.4|54.69|51.33|0
1648190290000|2022-03-25 06:38:10|54.76|51.4|54.83|51.47|54.83|51.47|54.76|51.4|0
1648190300000|2022-03-25 06:38:20|54.89|51.53|54.86|51.5|54.89|51.53|54.83|51.47|0
1648190310000|2022-03-25 06:38:30|54.89|51.53|54.69|51.33|54.89|51.53|54.69|51.33|0
1648190320000|2022-03-25 06:38:40|54.63|51.27|54.63|51.27|54.63|51.27|54.63|51.27|0
1648190330000|2022-03-25 06:38:50|54.59|51.23|54.63|51.27|54.63|51.27|54.59|51.23|0
1648190340000|2022-03-25 06:39:00|54.66|51.3|54.73|51.37|54.73|51.37|54.66|51.3|0
1648190350000|2022-03-25 06:39:10|54.69|51.33|54.69|51.33|54.69|51.33|54.69|51.33|0
1648190360000|2022-03-25 06:39:20|54.76|51.4|54.76|51.4|54.76|51.4|54.69|51.33|0
1648190370000|2022-03-25 06:39:30|54.73|51.37|54.76|51.4|54.76|51.4|54.73|51.37|0
1648190380000|2022-03-25 06:39:40|54.69|51.33|54.69|51.33|54.69|51.33|54.69|51.33|0
1648190400000|2022-03-25 06:40:00|54.76|51.4|54.79|51.43|54.79|51.43|54.76|51.4|0
1648190410000|2022-03-25 06:40:10|54.83|51.47|54.83|51.47|54.83|51.47|54.79|51.43|0
1648190420000|2022-03-25 06:40:20|54.89|51.53|54.89|51.53|54.89|51.53|54.89|51.53|0
1648190430000|2022-03-25 06:40:30|54.83|51.47|54.83|51.47|54.83|51.47|54.83|51.47|0
1648190460000|2022-03-25 06:41:00|54.89|51.53|54.83|51.47|54.89|51.53|54.83|51.47|0
1648190480000|2022-03-25 06:41:20|54.72|51.36|54.69|51.33|54.72|51.36|54.69|51.33|0
1648190490000|2022-03-25 06:41:30|54.66|51.3|54.69|51.33|54.69|51.33|54.66|51.3|0
1648190500000|2022-03-25 06:41:40|54.72|51.36|54.72|51.36|54.72|51.36|54.72|51.36|0
1648190510000|2022-03-25 06:41:50|54.76|51.4|54.76|51.4|54.76|51.4|54.76|51.4|0
1648190530000|2022-03-25 06:42:10|54.72|51.36|54.76|51.4|54.76|51.4|54.72|51.36|0
1648190550000|2022-03-25 06:42:30|54.72|51.36|54.69|51.33|54.72|51.36|54.69|51.33|0
1648190560000|2022-03-25 06:42:40|54.72|51.36|54.76|51.4|54.76|51.4|54.72|51.36|0
1648190590000|2022-03-25 06:43:10|54.79|51.43|54.82|51.46|54.82|51.46|54.79|51.43|0
1648190600000|2022-03-25 06:43:20|54.79|51.43|54.79|51.43|54.79|51.43|54.76|51.4|0
1648190610000|2022-03-25 06:43:30|54.76|51.4|54.72|51.36|54.76|51.4|54.72|51.36|0
1648190620000|2022-03-25 06:43:40|54.69|51.33|54.69|51.33|54.72|51.36|54.69|51.33|0
1648190630000|2022-03-25 06:43:50|54.66|51.3|54.69|51.33|54.69|51.33|54.66|51.3|0
1648190660000|2022-03-25 06:44:20|54.62|51.26|54.46|51.1|54.62|51.26|54.46|51.1|0
1648190670000|2022-03-25 06:44:30|54.43|51.07|54.43|51.07|54.43|51.07|54.43|51.07|0
1648190680000|2022-03-25 06:44:40|54.49|51.13|54.56|51.2|54.56|51.2|54.49|51.13|0
1648190690000|2022-03-25 06:44:50|54.62|51.26|54.56|51.2|54.62|51.26|54.56|51.2|0
1648190700000|2022-03-25 06:45:00|54.43|51.07|54.43|51.07|54.46|51.1|54.43|51.07|0
1648190710000|2022-03-25 06:45:10|54.46|51.1|54.36|51|54.46|51.1|54.36|51|0
1648190720000|2022-03-25 06:45:20|54.43|51.07|54.43|51.07|54.43|51.07|54.43|51.07|0
1648190730000|2022-03-25 06:45:30|54.36|51|54.49|51.13|54.49|51.13|54.36|51|0
1648190740000|2022-03-25 06:45:40|54.46|51.1|54.49|51.13|54.49|51.13|54.46|51.1|0
1648190750000|2022-03-25 06:45:50|54.46|51.1|54.46|51.1|54.46|51.1|54.46|51.1|0
1648190760000|2022-03-25 06:46:00|54.49|51.13|54.49|51.13|54.49|51.13|54.49|51.13|0
1648190770000|2022-03-25 06:46:10|54.56|51.2|54.49|51.13|54.56|51.2|54.49|51.13|0
1648190780000|2022-03-25 06:46:20|54.52|51.16|54.52|51.16|54.52|51.16|54.49|51.13|0
1648190790000|2022-03-25 06:46:30|54.56|51.2|54.52|51.16|54.56|51.2|54.52|51.16|0
1648190800000|2022-03-25 06:46:40|54.56|51.2|54.49|51.13|54.56|51.2|54.49|51.13|0
1648190810000|2022-03-25 06:46:50|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648190820000|2022-03-25 06:47:00|54.49|51.13|54.52|51.16|54.52|51.16|54.49|51.13|0
1648190830000|2022-03-25 06:47:10|54.49|51.13|54.52|51.16|54.52|51.16|54.49|51.13|0
1648190840000|2022-03-25 06:47:20|54.56|51.2|54.56|51.2|54.56|51.2|54.56|51.2|0
1648190890000|2022-03-25 06:48:10|54.49|51.13|54.49|51.13|54.49|51.13|54.49|51.13|0
1648190900000|2022-03-25 06:48:20|54.56|51.2|54.56|51.2|54.56|51.2|54.56|51.2|0
1648190910000|2022-03-25 06:48:30|54.49|51.13|54.56|51.2|54.56|51.2|54.49|51.13|0
1648190920000|2022-03-25 06:48:40|54.49|51.13|54.49|51.13|54.49|51.13|54.49|51.13|0
1648190930000|2022-03-25 06:48:50|54.52|51.16|54.56|51.2|54.56|51.2|54.52|51.16|0
1648190940000|2022-03-25 06:49:00|54.52|51.16|54.56|51.2|54.56|51.2|54.52|51.16|0
1648190950000|2022-03-25 06:49:10|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648190960000|2022-03-25 06:49:20|54.56|51.2|54.56|51.2|54.56|51.2|54.52|51.16|0
1648190970000|2022-03-25 06:49:30|54.49|51.13|54.49|51.13|54.49|51.13|54.49|51.13|0
1648190990000|2022-03-25 06:49:50|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648191000000|2022-03-25 06:50:00|54.56|51.2|54.56|51.2|54.56|51.2|54.52|51.16|0
1648191020000|2022-03-25 06:50:20|54.49|51.13|54.42|51.06|54.52|51.16|54.42|51.06|0
1648191030000|2022-03-25 06:50:30|54.45|51.09|54.42|51.06|54.45|51.09|54.42|51.06|0
1648191070000|2022-03-25 06:51:10|54.49|51.13|54.49|51.13|54.49|51.13|54.49|51.13|0
1648191080000|2022-03-25 06:51:20|54.52|51.16|54.52|51.16|54.52|51.16|54.52|51.16|0
1648191090000|2022-03-25 06:51:30|54.56|51.2|54.55|51.19|54.56|51.2|54.55|51.19|0
1648191100000|2022-03-25 06:51:40|54.52|51.16|54.55|51.19|54.55|51.19|54.52|51.16|0
1648191120000|2022-03-25 06:52:00|54.49|51.13|54.45|51.09|54.49|51.13|54.45|51.09|0
1648191130000|2022-03-25 06:52:10|54.49|51.13|54.49|51.13|54.49|51.13|54.49|51.13|0
1648191140000|2022-03-25 06:52:20|54.55|51.19|54.55|51.19|54.55|51.19|54.55|51.19|0
1648191160000|2022-03-25 06:52:40|54.49|51.13|54.55|51.19|54.55|51.19|54.49|51.13|0
1648191250000|2022-03-25 06:54:10|54.69|51.33|54.75|51.39|54.75|51.39|54.69|51.33|0
1648191270000|2022-03-25 06:54:30|54.78|51.42|54.82|51.46|54.82|51.46|54.78|51.42|0
1648191320000|2022-03-25 06:55:20|54.75|51.39|54.75|51.39|54.75|51.39|54.75|51.39|0
1648191370000|2022-03-25 06:56:10|54.82|51.46|54.82|51.46|54.82|51.46|54.82|51.46|0
1648191380000|2022-03-25 06:56:20|54.78|51.42|54.75|51.39|54.82|51.46|54.75|51.39|0
1648191390000|2022-03-25 06:56:30|54.78|51.42|54.78|51.42|54.78|51.42|54.78|51.42|0
1648191400000|2022-03-25 06:56:40|54.82|51.46|54.82|51.46|54.82|51.46|54.82|51.46|0
1648191410000|2022-03-25 06:56:50|54.88|51.52|54.88|51.52|54.88|51.52|54.88|51.52|0
1648191420000|2022-03-25 06:57:00|54.85|51.49|54.88|51.52|54.88|51.52|54.85|51.49|0
1648191440000|2022-03-25 06:57:20|54.85|51.49|54.88|51.52|54.88|51.52|54.85|51.49|0
1648191450000|2022-03-25 06:57:30|54.85|51.49|54.85|51.49|54.85|51.49|54.85|51.49|0
1648191460000|2022-03-25 06:57:40|54.82|51.46|54.75|51.39|54.82|51.46|54.75|51.39|0
1648191470000|2022-03-25 06:57:50|54.78|51.42|54.78|51.42|54.78|51.42|54.78|51.42|0
1648191480000|2022-03-25 06:58:00|54.82|51.46|54.82|51.46|54.82|51.46|54.78|51.42|0
1648191520000|2022-03-25 06:58:40|54.75|51.39|54.75|51.39|54.75|51.39|54.75|51.39|0
1648191530000|2022-03-25 06:58:50|54.82|51.46|54.68|51.32|54.82|51.46|54.68|51.32|0
1648191550000|2022-03-25 06:59:10|54.75|51.39|54.62|51.26|54.75|51.39|54.62|51.26|0
1648191560000|2022-03-25 06:59:20|54.68|51.32|54.68|51.32|54.68|51.32|54.68|51.32|0
1648191570000|2022-03-25 06:59:30|54.88|51.52|55.08|51.72|55.08|51.72|54.88|51.52|0
1648191580000|2022-03-25 06:59:40|55.28|51.92|55.28|51.92|55.28|51.92|55.28|51.92|0
1648191590000|2022-03-25 06:59:50|55.42|52.06|55.42|52.06|55.42|52.06|55.42|52.06|0
1648191600000|2022-03-25 07:00:00|55.35|51.99|55.22|51.86|55.35|51.99|55.22|51.86|0
1648191610000|2022-03-25 07:00:10|55.18|51.82|55.15|51.79|55.18|51.82|55.15|51.79|0
1648191620000|2022-03-25 07:00:20|55.22|51.86|55.22|51.86|55.22|51.86|55.22|51.86|0
1648191650000|2022-03-25 07:00:50|55.25|51.89|55.15|51.79|55.25|51.89|55.15|51.79|0
1648191660000|2022-03-25 07:01:00|55.12|51.76|55.08|51.72|55.12|51.76|55.08|51.72|0
1648191670000|2022-03-25 07:01:10|54.95|51.59|54.75|51.39|54.95|51.59|54.75|51.39|0
1648191680000|2022-03-25 07:01:20|54.82|51.46|54.82|51.46|54.82|51.46|54.82|51.46|0
1648191690000|2022-03-25 07:01:30|54.62|51.26|54.55|51.19|54.62|51.26|54.55|51.19|0
1648191700000|2022-03-25 07:01:40|54.58|51.22|54.68|51.32|54.68|51.32|54.58|51.22|0
1648191710000|2022-03-25 07:01:50|54.75|51.39|54.82|51.46|54.82|51.46|54.75|51.39|0
1648191720000|2022-03-25 07:02:00|54.88|51.52|54.88|51.52|54.88|51.52|54.88|51.52|0
1648191730000|2022-03-25 07:02:10|54.85|51.49|54.85|51.49|54.85|51.49|54.85|51.49|0
1648191740000|2022-03-25 07:02:20|54.88|51.52|54.88|51.52|54.88|51.52|54.88|51.52|0
1648191750000|2022-03-25 07:02:30|54.95|51.59|55.05|51.69|55.05|51.69|54.95|51.59|0
1648191760000|2022-03-25 07:02:40|55.08|51.72|55.08|51.72|55.08|51.72|55.08|51.72|0
1648191770000|2022-03-25 07:02:50|54.95|51.59|54.88|51.52|54.95|51.59|54.88|51.52|0
1648191780000|2022-03-25 07:03:00|54.85|51.49|54.82|51.46|54.88|51.52|54.82|51.46|0
1648191790000|2022-03-25 07:03:10|54.75|51.39|54.68|51.32|54.75|51.39|54.68|51.32|0
1648191800000|2022-03-25 07:03:20|54.75|51.39|54.75|51.39|54.75|51.39|54.75|51.39|0
1648191810000|2022-03-25 07:03:30|54.68|51.32|54.68|51.32|54.68|51.32|54.68|51.32|0
1648191820000|2022-03-25 07:03:40|54.65|51.29|54.68|51.32|54.68|51.32|54.65|51.29|0
1648191830000|2022-03-25 07:03:50|54.71|51.35|54.71|51.35|54.71|51.35|54.68|51.32|0
1648191840000|2022-03-25 07:04:00|54.75|51.39|54.68|51.32|54.75|51.39|54.68|51.32|0
1648191850000|2022-03-25 07:04:10|54.65|51.29|54.68|51.32|54.68|51.32|54.65|51.29|0
1648191860000|2022-03-25 07:04:20|54.62|51.26|54.81|51.45|54.81|51.45|54.62|51.26|0
1648191870000|2022-03-25 07:04:30|55.01|51.65|55.01|51.65|55.01|51.65|55.01|51.65|0
1648191880000|2022-03-25 07:04:40|55.05|51.69|54.88|51.52|55.05|51.69|54.88|51.52|0
1648191900000|2022-03-25 07:05:00|54.64|51.76|54.61|51.73|54.64|51.76|54.61|51.73|0
1648191910000|2022-03-25 07:05:10|54.44|51.56|54.38|51.5|54.44|51.56|54.38|51.5|0
1648191920000|2022-03-25 07:05:20|54.41|51.53|54.37|51.49|54.41|51.53|54.37|51.49|0
1648191930000|2022-03-25 07:05:30|54.34|51.46|54.44|51.56|54.44|51.56|54.34|51.46|0
1648191940000|2022-03-25 07:05:40|54.51|51.63|54.51|51.63|54.51|51.63|54.51|51.63|0
1648191950000|2022-03-25 07:05:50|54.47|51.59|54.44|51.56|54.47|51.59|54.44|51.56|0
1648191980000|2022-03-25 07:06:20|54.41|51.53|54.41|51.53|54.44|51.56|54.41|51.53|0
1648191990000|2022-03-25 07:06:30|54.44|51.56|54.44|51.56|54.44|51.56|54.44|51.56|0
1648192010000|2022-03-25 07:06:50|54.37|51.49|54.37|51.49|54.44|51.56|54.37|51.49|0
1648192030000|2022-03-25 07:07:10|54.31|51.43|54.31|51.43|54.31|51.43|54.31|51.43|0
1648192070000|2022-03-25 07:07:50|54.34|51.46|54.31|51.43|54.34|51.46|54.31|51.43|0
1648192080000|2022-03-25 07:08:00|54.21|51.33|54.24|51.36|54.24|51.36|54.21|51.33|0
1648192100000|2022-03-25 07:08:20|54.21|51.33|54.24|51.36|54.24|51.36|54.21|51.33|0
1648192110000|2022-03-25 07:08:30|54.31|51.43|54.31|51.43|54.34|51.46|54.31|51.43|0
1648192140000|2022-03-25 07:09:00|54.17|51.29|54.21|51.33|54.24|51.36|54.17|51.29|0
1648192150000|2022-03-25 07:09:10|54.17|51.29|54.17|51.29|54.21|51.33|54.17|51.29|0
1648192160000|2022-03-25 07:09:20|54.11|51.23|53.91|51.03|54.11|51.23|53.91|51.03|0
1648192170000|2022-03-25 07:09:30|53.84|50.96|53.84|50.96|53.91|51.03|53.84|50.96|0
1648192180000|2022-03-25 07:09:40|53.91|51.03|53.88|51|53.91|51.03|53.88|51|0
1648192190000|2022-03-25 07:09:50|53.91|51.03|53.91|51.03|53.98|51.1|53.91|51.03|0
1648192210000|2022-03-25 07:10:10|53.98|51.1|53.91|51.03|53.98|51.1|53.91|51.03|0
1648192220000|2022-03-25 07:10:20|53.98|51.1|53.98|51.1|53.98|51.1|53.91|51.03|0
1648192260000|2022-03-25 07:11:00|53.91|51.03|53.98|51.1|54.01|51.13|53.91|51.03|0
1648192280000|2022-03-25 07:11:20|54.04|51.16|54.04|51.16|54.04|51.16|54.01|51.13|0
1648192290000|2022-03-25 07:11:30|54.01|51.13|54.01|51.13|54.01|51.13|53.98|51.1|0
1648192300000|2022-03-25 07:11:40|54.11|51.23|54.11|51.23|54.11|51.23|54.11|51.23|0
1648192310000|2022-03-25 07:11:50|54.17|51.29|54.11|51.23|54.17|51.29|54.11|51.23|0
1648192320000|2022-03-25 07:12:00|54.17|51.29|54.11|51.23|54.17|51.29|54.11|51.23|0
1648192330000|2022-03-25 07:12:10|54.14|51.26|54.17|51.29|54.17|51.29|54.14|51.26|0
1648192350000|2022-03-25 07:12:30|54.24|51.36|54.31|51.43|54.31|51.43|54.24|51.36|0
1648192360000|2022-03-25 07:12:40|54.27|51.39|54.27|51.39|54.27|51.39|54.27|51.39|0
1648192370000|2022-03-25 07:12:50|54.31|51.43|54.31|51.43|54.31|51.43|54.31|51.43|0
1648192380000|2022-03-25 07:13:00|54.37|51.49|54.31|51.43|54.37|51.49|54.31|51.43|0
1648192400000|2022-03-25 07:13:20|54.3|51.42|54.2|51.32|54.3|51.42|54.2|51.32|0
1648192410000|2022-03-25 07:13:30|54.17|51.29|54.17|51.29|54.17|51.29|54.17|51.29|0
1648192420000|2022-03-25 07:13:40|54.24|51.36|54.24|51.36|54.24|51.36|54.24|51.36|0
1648192440000|2022-03-25 07:14:00|54.5|51.62|54.5|51.62|54.5|51.62|54.5|51.62|0
1648192450000|2022-03-25 07:14:10|54.44|51.56|54.5|51.62|54.5|51.62|54.44|51.56|0
1648192460000|2022-03-25 07:14:20|54.44|51.56|54.47|51.59|54.47|51.59|54.44|51.56|0
1648192470000|2022-03-25 07:14:30|54.5|51.62|54.57|51.69|54.57|51.69|54.5|51.62|0
1648192500000|2022-03-25 07:15:00|54.64|51.76|54.7|51.82|54.7|51.82|54.64|51.76|0
1648192510000|2022-03-25 07:15:10|54.6|51.72|54.64|51.76|54.64|51.76|54.6|51.72|0
1648192520000|2022-03-25 07:15:20|54.57|51.69|54.57|51.69|54.57|51.69|54.57|51.69|0
1648192530000|2022-03-25 07:15:30|54.5|51.62|54.44|51.56|54.5|51.62|54.44|51.56|0
1648192540000|2022-03-25 07:15:40|54.47|51.59|54.47|51.59|54.47|51.59|54.47|51.59|0
1648192550000|2022-03-25 07:15:50|54.5|51.62|54.47|51.59|54.5|51.62|54.47|51.59|0
1648192560000|2022-03-25 07:16:00|54.44|51.56|54.47|51.59|54.5|51.62|54.44|51.56|0
1648192570000|2022-03-25 07:16:10|54.5|51.62|54.44|51.56|54.5|51.62|54.44|51.56|0
1648192580000|2022-03-25 07:16:20|54.37|51.49|54.3|51.42|54.37|51.49|54.24|51.36|0
1648192590000|2022-03-25 07:16:30|55.79|52.91|55.72|52.84|55.79|52.91|55.72|52.84|0
1648192600000|2022-03-25 07:16:40|54.23|51.35|54.16|51.28|54.26|51.38|54.16|51.28|0
1648192620000|2022-03-25 07:17:00|54.1|51.22|54.16|51.28|54.19|51.31|54.1|51.22|0
1648192630000|2022-03-25 07:17:10|54.23|51.35|54.16|51.28|54.23|51.35|54.16|51.28|0
1648192640000|2022-03-25 07:17:20|54.19|51.31|54.23|51.35|54.23|51.35|54.19|51.31|0
1648192650000|2022-03-25 07:17:30|54.16|51.28|54.16|51.28|54.16|51.28|54.16|51.28|0
1648192660000|2022-03-25 07:17:40|54.19|51.31|54.23|51.35|54.23|51.35|54.19|51.31|0
1648192670000|2022-03-25 07:17:50|54.29|51.41|54.29|51.41|54.33|51.45|54.29|51.41|0
1648192680000|2022-03-25 07:18:00|54.26|51.38|54.09|51.21|54.26|51.38|54.09|51.21|0
1648192690000|2022-03-25 07:18:10|54.13|51.25|54.09|51.21|54.13|51.25|54.09|51.21|0
1648192700000|2022-03-25 07:18:20|54.03|51.15|54.69|51.81|54.69|51.81|54.03|51.15|0
1648192710000|2022-03-25 07:18:30|54.62|51.74|54.62|51.74|54.62|51.74|54.62|51.74|0
1648192740000|2022-03-25 07:19:00|54.69|51.81|54.62|51.74|54.69|51.81|54.62|51.74|0
1648192750000|2022-03-25 07:19:10|54.56|51.68|54.56|51.68|54.56|51.68|54.56|51.68|0
1648192760000|2022-03-25 07:19:20|54.55|51.67|54.36|51.48|54.55|51.67|54.36|51.48|0
1648192780000|2022-03-25 07:19:40|54.39|51.51|54.49|51.61|54.49|51.61|54.39|51.51|0
1648192790000|2022-03-25 07:19:50|54.42|51.54|54.52|51.64|54.52|51.64|54.42|51.54|0
1648192800000|2022-03-25 07:20:00|54.55|51.67|54.55|51.67|54.62|51.74|54.55|51.67|0
1648192810000|2022-03-25 07:20:10|54.62|51.74|54.62|51.74|54.62|51.74|54.62|51.74|0
1648192820000|2022-03-25 07:20:20|54.55|51.67|54.49|51.61|54.55|51.67|54.49|51.61|0
1648192830000|2022-03-25 07:20:30|54.36|51.48|54.36|51.48|54.36|51.48|54.36|51.48|0
1648192840000|2022-03-25 07:20:40|54.42|51.54|54.42|51.54|54.42|51.54|54.39|51.51|0
1648192850000|2022-03-25 07:20:50|54.55|51.67|54.55|51.67|54.55|51.67|54.55|51.67|0
1648192860000|2022-03-25 07:21:00|54.49|51.61|54.36|51.48|54.52|51.64|54.36|51.48|0
1648192870000|2022-03-25 07:21:10|54.29|51.41|54.29|51.41|54.29|51.41|54.22|51.34|0
1648192880000|2022-03-25 07:21:20|54.36|51.48|54.36|51.48|54.36|51.48|54.36|51.48|0
1648192900000|2022-03-25 07:21:40|54.42|51.54|54.42|51.54|54.42|51.54|54.42|51.54|0
1648192910000|2022-03-25 07:21:50|54.39|51.51|54.39|51.51|54.42|51.54|54.39|51.51|0
1648192920000|2022-03-25 07:22:00|54.42|51.54|54.36|51.48|54.42|51.54|54.36|51.48|0
1648192930000|2022-03-25 07:22:10|54.32|51.44|54.36|51.48|54.36|51.48|54.29|51.41|0
1648192940000|2022-03-25 07:22:20|54.42|51.54|54.36|51.48|54.42|51.54|54.36|51.48|0
1648192950000|2022-03-25 07:22:30|54.29|51.41|54.12|51.24|54.29|51.41|54.12|51.24|0
1648192960000|2022-03-25 07:22:40|54.09|51.21|54.16|51.28|54.22|51.34|54.09|51.21|0
1648192970000|2022-03-25 07:22:50|54.22|51.34|54.19|51.31|54.22|51.34|54.19|51.31|0
1648192980000|2022-03-25 07:23:00|54.22|51.34|54.25|51.37|54.29|51.41|54.22|51.34|0
1648192990000|2022-03-25 07:23:10|54.29|51.41|54.09|51.21|54.29|51.41|54.09|51.21|0
1648193000000|2022-03-25 07:23:20|53.96|51.08|53.89|51.01|53.96|51.08|53.89|51.01|0
1648193010000|2022-03-25 07:23:30|53.93|51.05|53.89|51.01|53.93|51.05|53.89|51.01|0
1648193020000|2022-03-25 07:23:40|54.02|51.14|54.06|51.18|54.06|51.18|54.02|51.14|0
1648193030000|2022-03-25 07:23:50|54.02|51.14|54.02|51.14|54.02|51.14|53.96|51.08|0
1648193040000|2022-03-25 07:24:00|54.06|51.18|54.09|51.21|54.09|51.21|54.02|51.14|0
1648193050000|2022-03-25 07:24:10|54.22|51.34|54.22|51.34|54.29|51.41|54.22|51.34|0
1648193060000|2022-03-25 07:24:20|54.29|51.41|54.29|51.41|54.29|51.41|54.29|51.41|0
1648193070000|2022-03-25 07:24:30|54.22|51.34|54.22|51.34|54.29|51.41|54.22|51.34|0
1648193080000|2022-03-25 07:24:40|54.29|51.41|54.29|51.41|54.29|51.41|54.22|51.34|0
1648193090000|2022-03-25 07:24:50|54.39|51.51|54.35|51.47|54.39|51.51|54.35|51.47|0
1648193100000|2022-03-25 07:25:00|54.29|51.41|54.29|51.41|54.29|51.41|54.29|51.41|0
1648193110000|2022-03-25 07:25:10|54.25|51.37|54.29|51.41|54.29|51.41|54.22|51.34|0
1648193120000|2022-03-25 07:25:20|54.22|51.34|54.25|51.37|54.25|51.37|54.22|51.34|0
1648193130000|2022-03-25 07:25:30|54.29|51.41|54.25|51.37|54.29|51.41|54.25|51.37|0
1648193140000|2022-03-25 07:25:40|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1648193150000|2022-03-25 07:25:50|54.19|51.31|54.22|51.34|54.22|51.34|54.19|51.31|0
1648193160000|2022-03-25 07:26:00|54.16|51.28|54.09|51.21|54.16|51.28|54.09|51.21|0
1648193170000|2022-03-25 07:26:10|54.06|51.18|54.12|51.24|54.12|51.24|54.06|51.18|0
1648193180000|2022-03-25 07:26:20|54.19|51.31|54.16|51.28|54.19|51.31|54.16|51.28|0
1648193190000|2022-03-25 07:26:30|54.12|51.24|54.12|51.24|54.16|51.28|54.12|51.24|0
1648193200000|2022-03-25 07:26:40|54.16|51.28|54.16|51.28|54.16|51.28|54.12|51.24|0
1648193210000|2022-03-25 07:26:50|54.22|51.34|54.29|51.41|54.29|51.41|54.22|51.34|0
1648193220000|2022-03-25 07:27:00|54.22|51.34|54.22|51.34|54.22|51.34|54.19|51.31|0
1648193230000|2022-03-25 07:27:10|54.29|51.41|54.35|51.47|54.35|51.47|54.29|51.41|0
1648193250000|2022-03-25 07:27:30|54.29|51.41|54.29|51.41|54.29|51.41|54.29|51.41|0
1648193260000|2022-03-25 07:27:40|54.32|51.44|54.32|51.44|54.32|51.44|54.32|51.44|0
1648193270000|2022-03-25 07:27:50|54.35|51.47|54.29|51.41|54.35|51.47|54.29|51.41|0
1648193290000|2022-03-25 07:28:10|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1648193300000|2022-03-25 07:28:20|54.29|51.41|54.29|51.41|54.35|51.47|54.29|51.41|0
1648193310000|2022-03-25 07:28:30|54.22|51.34|54.19|51.31|54.22|51.34|54.15|51.27|0
1648193320000|2022-03-25 07:28:40|54.15|51.27|54.09|51.21|54.15|51.27|54.09|51.21|0
1648193330000|2022-03-25 07:28:50|54.15|51.27|54.12|51.24|54.15|51.27|54.12|51.24|0
1648193340000|2022-03-25 07:29:00|54.09|51.21|54.09|51.21|54.09|51.21|54.09|51.21|0
1648193350000|2022-03-25 07:29:10|54.02|51.14|53.89|51.01|54.02|51.14|53.89|51.01|0
1648193360000|2022-03-25 07:29:20|53.96|51.08|53.96|51.08|53.96|51.08|53.89|51.01|0
1648193370000|2022-03-25 07:29:30|54.02|51.14|53.96|51.08|54.02|51.14|53.96|51.08|0
1648193400000|2022-03-25 07:30:00|54.02|51.14|54.25|51.37|54.35|51.47|54.02|51.14|0
1648193410000|2022-03-25 07:30:10|54.29|51.41|54.22|51.34|54.29|51.41|54.22|51.34|0
1648193420000|2022-03-25 07:30:20|54.25|51.37|54.25|51.37|54.25|51.37|54.22|51.34|0
1648193430000|2022-03-25 07:30:30|54.19|51.31|54.02|51.14|54.19|51.31|54.02|51.14|0
1648193440000|2022-03-25 07:30:40|54.09|51.21|54.09|51.21|54.09|51.21|54.09|51.21|0
1648193450000|2022-03-25 07:30:50|54.05|51.17|53.99|51.11|54.05|51.17|53.99|51.11|0
1648193460000|2022-03-25 07:31:00|54.02|51.14|54.09|51.21|54.09|51.21|54.02|51.14|0
1648193470000|2022-03-25 07:31:10|54.02|51.14|54.09|51.21|54.09|51.21|54.02|51.14|0
1648193480000|2022-03-25 07:31:20|54.15|51.27|54.02|51.14|54.15|51.27|54.02|51.14|0
1648193490000|2022-03-25 07:31:30|54.09|51.21|53.99|51.11|54.09|51.21|53.99|51.11|0
1648193500000|2022-03-25 07:31:40|53.96|51.08|54.02|51.14|54.02|51.14|53.96|51.08|0
1648193520000|2022-03-25 07:32:00|54.15|51.27|54.22|51.34|54.22|51.34|54.15|51.27|0
1648193530000|2022-03-25 07:32:10|54.15|51.27|54.12|51.24|54.15|51.27|54.09|51.21|0
1648193540000|2022-03-25 07:32:20|54.05|51.17|54.15|51.27|54.15|51.27|54.05|51.17|0
1648193550000|2022-03-25 07:32:30|54.12|51.24|54.12|51.24|54.12|51.24|54.12|51.24|0
1648193560000|2022-03-25 07:32:40|54.09|51.21|54.25|51.37|54.25|51.37|54.09|51.21|0
1648193570000|2022-03-25 07:32:50|54.28|51.4|54.22|51.34|54.28|51.4|54.22|51.34|0
1648193580000|2022-03-25 07:33:00|54.25|51.37|54.15|51.27|54.25|51.37|54.15|51.27|0
1648193590000|2022-03-25 07:33:10|54.09|51.21|54.15|51.27|54.15|51.27|54.09|51.21|0
1648193600000|2022-03-25 07:33:20|54.12|51.24|54.22|51.34|54.22|51.34|54.12|51.24|0
1648193610000|2022-03-25 07:33:30|54.28|51.4|54.22|51.34|54.28|51.4|54.22|51.34|0
1648193640000|2022-03-25 07:34:00|54.15|51.27|54.15|51.27|54.15|51.27|54.15|51.27|0
1648193650000|2022-03-25 07:34:10|54.22|51.34|54.42|51.54|54.42|51.54|54.22|51.34|0
1648193660000|2022-03-25 07:34:20|54.35|51.47|54.42|51.54|54.42|51.54|54.35|51.47|0
1648193670000|2022-03-25 07:34:30|54.38|51.5|54.42|51.54|54.42|51.54|54.38|51.5|0
1648193690000|2022-03-25 07:34:50|54.35|51.47|54.35|51.47|54.35|51.47|54.35|51.47|0
1648193700000|2022-03-25 07:35:00|54.31|51.43|54.31|51.43|54.31|51.43|54.28|51.4|0
1648193710000|2022-03-25 07:35:10|54.42|51.54|54.48|51.6|54.48|51.6|54.42|51.54|0
1648193720000|2022-03-25 07:35:20|54.42|51.54|54.48|51.6|54.48|51.6|54.42|51.54|0
1648193730000|2022-03-25 07:35:30|54.45|51.57|54.42|51.54|54.45|51.57|54.42|51.54|0
1648193750000|2022-03-25 07:35:50|54.41|51.53|54.48|51.6|54.48|51.6|54.41|51.53|0
1648193760000|2022-03-25 07:36:00|54.41|51.53|54.35|51.47|54.41|51.53|54.35|51.47|0
1648193770000|2022-03-25 07:36:10|54.28|51.4|54.31|51.43|54.35|51.47|54.28|51.4|0
1648193780000|2022-03-25 07:36:20|54.35|51.47|54.25|51.37|54.35|51.47|54.25|51.37|0
1648193790000|2022-03-25 07:36:30|54.28|51.4|54.28|51.4|54.28|51.4|54.28|51.4|0
1648193800000|2022-03-25 07:36:40|54.25|51.37|54.08|51.2|54.25|51.37|54.08|51.2|0
1648193810000|2022-03-25 07:36:50|54.05|51.17|54.15|51.27|54.15|51.27|54.05|51.17|0
1648193820000|2022-03-25 07:37:00|54.12|51.24|54.12|51.24|54.12|51.24|54.08|51.2|0
1648193830000|2022-03-25 07:37:10|54.08|51.2|54.08|51.2|54.08|51.2|54.08|51.2|0
1648193840000|2022-03-25 07:37:20|54.12|51.24|54.15|51.27|54.15|51.27|54.08|51.2|0
1648193870000|2022-03-25 07:37:50|54.22|51.34|54.28|51.4|54.28|51.4|54.22|51.34|0
1648193880000|2022-03-25 07:38:00|54.31|51.43|54.08|51.2|54.31|51.43|54.08|51.2|0
1648193890000|2022-03-25 07:38:10|54.02|51.14|53.95|51.07|54.02|51.14|53.95|51.07|0
1648193910000|2022-03-25 07:38:30|54.02|51.14|54.08|51.2|54.08|51.2|54.02|51.14|0
1648193920000|2022-03-25 07:38:40|54.15|51.27|54.22|51.34|54.22|51.34|54.15|51.27|0
1648193930000|2022-03-25 07:38:50|54.35|51.47|54.41|51.53|54.41|51.53|54.35|51.47|0
1648193940000|2022-03-25 07:39:00|54.35|51.47|54.28|51.4|54.41|51.53|54.28|51.4|0
1648193950000|2022-03-25 07:39:10|54.22|51.34|54.15|51.27|54.22|51.34|54.15|51.27|0
1648193960000|2022-03-25 07:39:20|54.22|51.34|54.15|51.27|54.22|51.34|54.15|51.27|0
1648193970000|2022-03-25 07:39:30|54.08|51.2|54.15|51.27|54.15|51.27|54.08|51.2|0
1648193980000|2022-03-25 07:39:40|54.28|51.4|54.15|51.27|54.28|51.4|54.15|51.27|0
1648193990000|2022-03-25 07:39:50|54.18|51.3|54.21|51.33|54.21|51.33|54.18|51.3|0
1648194000000|2022-03-25 07:40:00|54.28|51.4|54.41|51.53|54.41|51.53|54.28|51.4|0
1648194010000|2022-03-25 07:40:10|54.38|51.5|54.38|51.5|54.41|51.53|54.38|51.5|0
1648194020000|2022-03-25 07:40:20|54.41|51.53|54.41|51.53|54.44|51.56|54.41|51.53|0
1648194030000|2022-03-25 07:40:30|54.38|51.5|54.38|51.5|54.38|51.5|54.38|51.5|0
1648194040000|2022-03-25 07:40:40|54.41|51.53|54.41|51.53|54.48|51.6|54.41|51.53|0
1648194050000|2022-03-25 07:40:50|54.44|51.56|54.48|51.6|54.48|51.6|54.41|51.53|0
1648194060000|2022-03-25 07:41:00|54.51|51.63|54.48|51.6|54.51|51.63|54.48|51.6|0
1648194070000|2022-03-25 07:41:10|54.44|51.56|54.41|51.53|54.48|51.6|54.41|51.53|0
1648194090000|2022-03-25 07:41:30|54.21|51.33|54.35|51.47|54.35|51.47|54.21|51.33|0
1648194100000|2022-03-25 07:41:40|54.38|51.5|54.41|51.53|54.41|51.53|54.38|51.5|0
1648194120000|2022-03-25 07:42:00|54.35|51.47|54.21|51.33|54.35|51.47|54.21|51.33|0
1648194140000|2022-03-25 07:42:20|54.28|51.4|54.15|51.27|54.28|51.4|54.15|51.27|0
1648194150000|2022-03-25 07:42:30|54.18|51.3|54.18|51.3|54.18|51.3|54.18|51.3|0
1648194160000|2022-03-25 07:42:40|54.15|51.27|54.18|51.3|54.18|51.3|54.08|51.2|0
1648194170000|2022-03-25 07:42:50|54.15|51.27|54.11|51.23|54.15|51.27|54.08|51.2|0
1648194180000|2022-03-25 07:43:00|54.15|51.27|54.02|51.14|54.15|51.27|54.02|51.14|0
1648194190000|2022-03-25 07:43:10|54.08|51.2|54.11|51.23|54.11|51.23|54.08|51.2|0
1648194200000|2022-03-25 07:43:20|54.18|51.3|54.21|51.33|54.21|51.33|54.15|51.27|0
1648194210000|2022-03-25 07:43:30|54.28|51.4|54.24|51.36|54.28|51.4|54.24|51.36|0
1648194220000|2022-03-25 07:43:40|54.21|51.33|54.15|51.27|54.21|51.33|54.15|51.27|0
1648194230000|2022-03-25 07:43:50|54.11|51.23|54.08|51.2|54.15|51.27|54.08|51.2|0
1648194240000|2022-03-25 07:44:00|54.11|51.23|54.08|51.2|54.11|51.23|54.08|51.2|0
1648194250000|2022-03-25 07:44:10|54.11|51.23|54.11|51.23|54.11|51.23|54.11|51.23|0
1648194260000|2022-03-25 07:44:20|54.15|51.27|54.15|51.27|54.15|51.27|54.11|51.23|0
1648194270000|2022-03-25 07:44:30|54.11|51.23|54.08|51.2|54.11|51.23|54.08|51.2|0
1648194280000|2022-03-25 07:44:40|54.11|51.23|54.11|51.23|54.11|51.23|54.11|51.23|0
1648194290000|2022-03-25 07:44:50|54.08|51.2|54.15|51.27|54.15|51.27|54.08|51.2|0
1648194300000|2022-03-25 07:45:00|54.11|51.23|54.08|51.2|54.11|51.23|54.08|51.2|0
1648194320000|2022-03-25 07:45:20|54.21|51.33|54.28|51.4|54.28|51.4|54.21|51.33|0
1648194330000|2022-03-25 07:45:30|54.21|51.33|54.41|51.53|54.41|51.53|54.21|51.33|0
1648194340000|2022-03-25 07:45:40|54.38|51.5|54.38|51.5|54.38|51.5|54.38|51.5|0
1648194350000|2022-03-25 07:45:50|54.41|51.53|54.48|51.6|54.48|51.6|54.41|51.53|0
1648194360000|2022-03-25 07:46:00|54.44|51.56|54.41|51.53|54.48|51.6|54.41|51.53|0
1648194370000|2022-03-25 07:46:10|54.44|51.56|54.44|51.56|54.44|51.56|54.44|51.56|0
1648194380000|2022-03-25 07:46:20|54.41|51.53|54.41|51.53|54.44|51.56|54.38|51.5|0
1648194390000|2022-03-25 07:46:30|54.44|51.56|54.28|51.4|54.44|51.56|54.28|51.4|0
1648194400000|2022-03-25 07:46:40|54.31|51.43|54.34|51.46|54.34|51.46|54.31|51.43|0
1648194410000|2022-03-25 07:46:50|54.31|51.43|54.38|51.5|54.38|51.5|54.31|51.43|0
1648194420000|2022-03-25 07:47:00|54.34|51.46|54.41|51.53|54.48|51.6|54.34|51.46|0
1648194430000|2022-03-25 07:47:10|54.31|51.43|54.24|51.36|54.31|51.43|54.24|51.36|0
1648194440000|2022-03-25 07:47:20|54.34|51.46|54.44|51.56|54.44|51.56|54.34|51.46|0
1648194450000|2022-03-25 07:47:30|54.41|51.53|54.48|51.6|54.48|51.6|54.41|51.53|0
1648194460000|2022-03-25 07:47:40|54.41|51.53|54.41|51.53|54.41|51.53|54.41|51.53|0
1648194480000|2022-03-25 07:48:00|54.31|51.43|54.31|51.43|54.31|51.43|54.31|51.43|0
1648194490000|2022-03-25 07:48:10|54.34|51.46|54.28|51.4|54.34|51.46|54.28|51.4|0
1648194500000|2022-03-25 07:48:20|54.24|51.36|54.28|51.4|54.28|51.4|54.24|51.36|0
1648194510000|2022-03-25 07:48:30|54.31|51.43|54.21|51.33|54.31|51.43|54.18|51.3|0
1648194520000|2022-03-25 07:48:40|54.14|51.26|54.14|51.26|54.14|51.26|54.14|51.26|0
1648194530000|2022-03-25 07:48:50|54.08|51.2|54.08|51.2|54.11|51.23|54.08|51.2|0
1648194540000|2022-03-25 07:49:00|54.11|51.23|54.08|51.2|54.11|51.23|54.08|51.2|0
1648194550000|2022-03-25 07:49:10|54.14|51.26|54.14|51.26|54.14|51.26|54.14|51.26|0
1648194560000|2022-03-25 07:49:20|54.28|51.4|54.21|51.33|54.28|51.4|54.21|51.33|0
1648194570000|2022-03-25 07:49:30|54.18|51.3|54.18|51.3|54.21|51.33|54.18|51.3|0
1648194580000|2022-03-25 07:49:40|54.14|51.26|54.18|51.3|54.21|51.33|54.14|51.26|0
1648194590000|2022-03-25 07:49:50|54.21|51.33|54.14|51.26|54.21|51.33|54.14|51.26|0
1648194600000|2022-03-25 07:50:00|54.18|51.3|54.28|51.4|54.28|51.4|54.18|51.3|0
1648194610000|2022-03-25 07:50:10|54.24|51.36|54.24|51.36|54.28|51.4|54.24|51.36|0
1648194620000|2022-03-25 07:50:20|54.28|51.4|54.47|51.59|54.47|51.59|54.21|51.33|0
1648194630000|2022-03-25 07:50:30|54.44|51.56|54.21|51.33|54.44|51.56|54.14|51.26|0
1648194640000|2022-03-25 07:50:40|54.24|51.36|54.24|51.36|54.28|51.4|54.24|51.36|0
1648194650000|2022-03-25 07:50:50|54.28|51.4|54.34|51.46|54.41|51.53|54.28|51.4|0
1648194660000|2022-03-25 07:51:00|54.41|51.53|54.34|51.46|54.41|51.53|54.34|51.46|0
1648194670000|2022-03-25 07:51:10|54.28|51.4|54.37|51.49|54.37|51.49|54.28|51.4|0
1648194680000|2022-03-25 07:51:20|54.34|51.46|54.41|51.53|54.47|51.59|54.34|51.46|0
1648194690000|2022-03-25 07:51:30|54.47|51.59|54.61|51.73|54.61|51.73|54.47|51.59|0
1648194700000|2022-03-25 07:51:40|54.54|51.66|54.54|51.66|54.54|51.66|54.54|51.66|0
1648194710000|2022-03-25 07:51:50|54.57|51.69|54.54|51.66|54.57|51.69|54.54|51.66|0
1648194720000|2022-03-25 07:52:00|54.51|51.63|54.51|51.63|54.51|51.63|54.47|51.59|0
1648194730000|2022-03-25 07:52:10|54.54|51.66|54.47|51.59|54.54|51.66|54.47|51.59|0
1648194740000|2022-03-25 07:52:20|54.51|51.63|54.51|51.63|54.51|51.63|54.51|51.63|0
1648194750000|2022-03-25 07:52:30|54.47|51.59|54.47|51.59|54.47|51.59|54.41|51.53|0
1648194760000|2022-03-25 07:52:40|54.54|51.66|54.54|51.66|54.54|51.66|54.54|51.66|0
1648194770000|2022-03-25 07:52:50|54.51|51.63|54.47|51.59|54.51|51.63|54.47|51.59|0
1648194780000|2022-03-25 07:53:00|54.54|51.66|54.5|51.62|54.54|51.66|54.5|51.62|0
1648194790000|2022-03-25 07:53:10|54.57|51.69|54.54|51.66|54.57|51.69|54.54|51.66|0
1648194800000|2022-03-25 07:53:20|54.5|51.62|54.5|51.62|54.5|51.62|54.5|51.62|0
1648194810000|2022-03-25 07:53:30|54.54|51.66|54.57|51.69|54.57|51.69|54.54|51.66|0
1648194820000|2022-03-25 07:53:40|54.61|51.73|54.61|51.73|54.67|51.79|54.57|51.69|0
1648194830000|2022-03-25 07:53:50|54.64|51.76|54.67|51.79|54.67|51.79|54.64|51.76|0
1648194840000|2022-03-25 07:54:00|54.7|51.82|54.67|51.79|54.7|51.82|54.67|51.79|0
1648194850000|2022-03-25 07:54:10|54.64|51.76|54.67|51.79|54.67|51.79|54.64|51.76|0
1648194860000|2022-03-25 07:54:20|54.7|51.82|54.7|51.82|54.7|51.82|54.7|51.82|0
1648194870000|2022-03-25 07:54:30|54.67|51.79|54.57|51.69|54.67|51.79|54.57|51.69|0
1648194880000|2022-03-25 07:54:40|54.74|51.86|54.57|51.69|54.74|51.86|54.57|51.69|0
1648194890000|2022-03-25 07:54:50|54.6|51.72|54.6|51.72|54.6|51.72|54.6|51.72|0
1648194900000|2022-03-25 07:55:00|54.57|51.69|54.54|51.66|54.57|51.69|54.54|51.66|0
1648194910000|2022-03-25 07:55:10|54.57|51.69|54.5|51.62|54.57|51.69|54.5|51.62|0
1648194920000|2022-03-25 07:55:20|54.54|51.66|54.6|51.72|54.6|51.72|54.54|51.66|0
1648194940000|2022-03-25 07:55:40|54.57|51.69|54.57|51.69|54.57|51.69|54.57|51.69|0
1648194950000|2022-03-25 07:55:50|54.67|51.79|54.6|51.72|54.67|51.79|54.6|51.72|0
1648194960000|2022-03-25 07:56:00|54.67|51.79|54.67|51.79|54.67|51.79|54.67|51.79|0
1648194970000|2022-03-25 07:56:10|54.7|51.82|54.67|51.79|54.74|51.86|54.67|51.79|0
1648194980000|2022-03-25 07:56:20|54.74|51.86|54.74|51.86|54.74|51.86|54.74|51.86|0
1648194990000|2022-03-25 07:56:30|54.8|51.92|54.8|51.92|54.8|51.92|54.8|51.92|0
1648195000000|2022-03-25 07:56:40|54.87|51.99|54.87|51.99|54.87|51.99|54.87|51.99|0
1648195010000|2022-03-25 07:56:50|54.84|51.96|54.74|51.86|54.84|51.96|54.74|51.86|0
1648195030000|2022-03-25 07:57:10|54.77|51.89|54.74|51.86|54.8|51.92|54.74|51.86|0
1648195040000|2022-03-25 07:57:20|54.8|51.92|54.67|51.79|54.8|51.92|54.67|51.79|0
1648195060000|2022-03-25 07:57:40|54.6|51.72|54.6|51.72|54.6|51.72|54.6|51.72|0
1648195070000|2022-03-25 07:57:50|54.67|51.79|54.67|51.79|54.67|51.79|54.67|51.79|0
1648195090000|2022-03-25 07:58:10|54.7|51.82|54.8|51.92|54.8|51.92|54.7|51.82|0
1648195100000|2022-03-25 07:58:20|54.9|52.02|54.87|51.99|54.9|52.02|54.87|51.99|0
1648195110000|2022-03-25 07:58:30|55|52.12|55.17|52.29|55.17|52.29|55|52.12|0
1648195120000|2022-03-25 07:58:40|55.2|52.32|55.07|52.19|55.2|52.32|55.07|52.19|0
1648195130000|2022-03-25 07:58:50|55.03|52.15|55|52.12|55.03|52.15|55|52.12|0
1648195140000|2022-03-25 07:59:00|55.07|52.19|55.17|52.29|55.2|52.32|55.07|52.19|0
1648195150000|2022-03-25 07:59:10|55.14|52.26|55.2|52.32|55.23|52.35|55.14|52.26|0
1648195160000|2022-03-25 07:59:20|55.17|52.29|55.07|52.19|55.17|52.29|55.07|52.19|0
1648195170000|2022-03-25 07:59:30|55.03|52.15|55.07|52.19|55.07|52.19|55.03|52.15|0
1648195180000|2022-03-25 07:59:40|55.13|52.25|55.07|52.19|55.13|52.25|55.07|52.19|0
1648195190000|2022-03-25 07:59:50|55.13|52.25|55.2|52.32|55.2|52.32|55.13|52.25|0
1648195200000|2022-03-25 08:00:00|55|52.12|54.93|52.05|55.13|52.25|54.93|52.05|0
1648195210000|2022-03-25 08:00:10|55|52.12|55.07|52.19|55.07|52.19|55|52.12|0
1648195220000|2022-03-25 08:00:20|55|52.12|55.03|52.15|55.13|52.25|55|52.12|0
1648195230000|2022-03-25 08:00:30|54.87|51.99|54.83|51.95|54.87|51.99|54.83|51.95|0
1648195240000|2022-03-25 08:00:40|54.8|51.92|54.9|52.02|54.9|52.02|54.73|51.85|0
1648195250000|2022-03-25 08:00:50|54.87|51.99|54.73|51.85|54.87|51.99|54.73|51.85|0
1648195260000|2022-03-25 08:01:00|54.77|51.89|54.93|52.05|54.93|52.05|54.77|51.89|0
1648195270000|2022-03-25 08:01:10|54.87|51.99|54.54|51.66|54.87|51.99|54.54|51.66|0
1648195280000|2022-03-25 08:01:20|54.73|51.85|54.67|51.79|54.73|51.85|54.63|51.75|0
1648195290000|2022-03-25 08:01:30|54.6|51.72|54.57|51.69|54.6|51.72|54.54|51.66|0
1648195300000|2022-03-25 08:01:40|54.6|51.72|54.6|51.72|54.6|51.72|54.6|51.72|0
1648195310000|2022-03-25 08:01:50|54.47|51.59|54.6|51.72|54.6|51.72|54.47|51.59|0
1648195320000|2022-03-25 08:02:00|54.67|51.79|54.67|51.79|54.67|51.79|54.67|51.79|0
1648195330000|2022-03-25 08:02:10|54.63|51.75|54.83|51.95|54.87|51.99|54.6|51.72|0
1648195340000|2022-03-25 08:02:20|54.87|51.99|54.87|51.99|54.93|52.05|54.87|51.99|0
1648195350000|2022-03-25 08:02:30|54.93|52.05|55.07|52.19|55.07|52.19|54.93|52.05|0
1648195360000|2022-03-25 08:02:40|55.13|52.25|55.07|52.19|55.13|52.25|55.07|52.19|0
1648195370000|2022-03-25 08:02:50|55.1|52.22|55.13|52.25|55.13|52.25|55.07|52.19|0
1648195380000|2022-03-25 08:03:00|55.4|52.52|55.4|52.52|55.4|52.52|55.4|52.52|0
1648195390000|2022-03-25 08:03:10|55.33|52.45|55.3|52.42|55.4|52.52|55.3|52.42|0
1648195400000|2022-03-25 08:03:20|55.27|52.39|55.13|52.25|55.27|52.39|55.13|52.25|0
1648195410000|2022-03-25 08:03:30|54.93|52.05|55.2|52.32|55.2|52.32|54.93|52.05|0
1648195420000|2022-03-25 08:03:40|55.07|52.19|55.07|52.19|55.07|52.19|55.07|52.19|0
1648195430000|2022-03-25 08:03:50|55.03|52.15|55.07|52.19|55.07|52.19|55|52.12|0
1648195440000|2022-03-25 08:04:00|54.87|51.99|54.93|52.05|55|52.12|54.87|51.99|0
1648195450000|2022-03-25 08:04:10|54.87|51.99|54.77|51.89|54.87|51.99|54.77|51.89|0
1648195460000|2022-03-25 08:04:20|54.67|51.79|54.67|51.79|54.7|51.82|54.6|51.72|0
1648195480000|2022-03-25 08:04:40|54.63|51.75|54.53|51.65|54.63|51.75|54.53|51.65|0
1648195490000|2022-03-25 08:04:50|54.4|51.52|54.34|51.46|54.4|51.52|54.34|51.46|0
1648195500000|2022-03-25 08:05:00|54.27|51.39|54.2|51.32|54.27|51.39|54.2|51.32|0
1648195510000|2022-03-25 08:05:10|54.14|51.26|54.01|51.13|54.17|51.29|54.01|51.13|0
1648195520000|2022-03-25 08:05:20|53.87|50.99|53.94|51.06|53.94|51.06|53.87|50.99|0
1648195530000|2022-03-25 08:05:30|54.01|51.13|53.74|50.86|54.01|51.13|53.74|50.86|0
1648195540000|2022-03-25 08:05:40|53.68|50.8|53.81|50.93|53.81|50.93|53.61|50.73|0
1648195550000|2022-03-25 08:05:50|53.74|50.86|53.55|50.67|53.74|50.86|53.55|50.67|0
1648195560000|2022-03-25 08:06:00|53.68|50.8|53.58|50.7|53.68|50.8|53.58|50.7|0
1648195570000|2022-03-25 08:06:10|53.55|50.67|53.55|50.67|53.61|50.73|53.55|50.67|0
1648195580000|2022-03-25 08:06:20|53.42|50.54|53.42|50.54|53.42|50.54|53.42|50.54|0
1648195590000|2022-03-25 08:06:30|53.29|50.41|53.48|50.6|53.48|50.6|53.29|50.41|0
1648195600000|2022-03-25 08:06:40|53.61|50.73|53.55|50.67|53.61|50.73|53.48|50.6|0
1648195610000|2022-03-25 08:06:50|53.61|50.73|53.55|50.67|53.61|50.73|53.55|50.67|0
1648195620000|2022-03-25 08:07:00|53.48|50.6|53.29|50.41|53.48|50.6|53.29|50.41|0
1648195630000|2022-03-25 08:07:10|53.22|50.34|52.96|50.08|53.22|50.34|52.96|50.08|0
1648195640000|2022-03-25 08:07:20|52.83|49.95|52.83|49.95|52.9|50.02|52.83|49.95|0
1648195650000|2022-03-25 08:07:30|52.9|50.02|52.83|49.95|52.9|50.02|52.77|49.89|0
1648195660000|2022-03-25 08:07:40|52.77|49.89|52.83|49.95|52.83|49.95|52.7|49.82|0
1648195670000|2022-03-25 08:07:50|52.77|49.89|52.77|49.89|52.77|49.89|52.7|49.82|0
1648195680000|2022-03-25 08:08:00|52.83|49.95|53.06|50.18|53.06|50.18|52.83|49.95|0
1648195690000|2022-03-25 08:08:10|53.02|50.14|53.02|50.14|53.02|50.14|52.96|50.08|0
1648195700000|2022-03-25 08:08:20|53.15|50.27|53.02|50.14|53.15|50.27|52.99|50.11|0
1648195710000|2022-03-25 08:08:30|52.99|50.11|52.77|49.89|52.99|50.11|52.77|49.89|0
1648195720000|2022-03-25 08:08:40|52.7|49.82|52.7|49.82|52.77|49.89|52.7|49.82|0
1648195730000|2022-03-25 08:08:50|52.83|49.95|52.77|49.89|52.83|49.95|52.7|49.82|0
1648195740000|2022-03-25 08:09:00|52.73|49.85|52.83|49.95|52.83|49.95|52.73|49.85|0
1648195750000|2022-03-25 08:09:10|52.77|49.89|52.77|49.89|52.77|49.89|52.73|49.85|0
1648195760000|2022-03-25 08:09:20|52.73|49.85|52.7|49.82|52.73|49.85|52.64|49.76|0
1648195770000|2022-03-25 08:09:30|52.64|49.76|52.54|49.66|52.64|49.76|52.54|49.66|0
1648195780000|2022-03-25 08:09:40|52.41|49.53|52.28|49.4|52.41|49.53|52.28|49.4|0
1648195790000|2022-03-25 08:09:50|52.31|49.43|52.57|49.69|52.57|49.69|52.31|49.43|0
1648195800000|2022-03-25 08:10:00|52.51|49.63|52.57|49.69|52.57|49.69|52.51|49.63|0
1648195810000|2022-03-25 08:10:10|52.51|49.63|52.38|49.5|52.51|49.63|52.38|49.5|0
1648195820000|2022-03-25 08:10:20|52.31|49.43|52.12|49.24|52.31|49.43|52.12|49.24|0
1648195830000|2022-03-25 08:10:30|51.87|48.99|51.32|48.44|51.87|48.99|51.32|48.44|0
1648195840000|2022-03-25 08:10:40|51.23|48.35|51.23|48.35|51.36|48.48|51.17|48.29|0
1648195850000|2022-03-25 08:10:50|51.17|48.29|51.1|48.22|51.17|48.29|51.1|48.22|0
1648195860000|2022-03-25 08:11:00|51.17|48.29|51.17|48.29|51.23|48.35|51.17|48.29|0
1648195870000|2022-03-25 08:11:10|51.32|48.44|51.42|48.54|51.42|48.54|51.29|48.41|0
1648195880000|2022-03-25 08:11:20|51.32|48.44|51.61|48.73|51.61|48.73|51.32|48.44|0
1648195890000|2022-03-25 08:11:30|51.67|48.79|51.39|48.51|51.67|48.79|51.39|48.51|0
1648195900000|2022-03-25 08:11:40|51.42|48.54|51.36|48.48|51.48|48.6|51.36|48.48|0
1648195910000|2022-03-25 08:11:50|51.48|48.6|51.51|48.63|51.51|48.63|51.48|48.6|0
1648195920000|2022-03-25 08:12:00|51.55|48.67|51.61|48.73|51.67|48.79|51.55|48.67|0
1648195930000|2022-03-25 08:12:10|51.67|48.79|51.61|48.73|51.7|48.82|51.61|48.73|0
1648195940000|2022-03-25 08:12:20|51.55|48.67|51.48|48.6|51.61|48.73|51.42|48.54|0
1648195950000|2022-03-25 08:12:30|51.42|48.54|51.36|48.48|51.42|48.54|51.29|48.41|0
1648195960000|2022-03-25 08:12:40|51.29|48.41|51.45|48.57|51.45|48.57|51.29|48.41|0
1648195970000|2022-03-25 08:12:50|51.42|48.54|51.42|48.54|51.42|48.54|51.29|48.41|0
1648195980000|2022-03-25 08:13:00|51.23|48.35|51.17|48.29|51.23|48.35|51.17|48.29|0
1648195990000|2022-03-25 08:13:10|51.2|48.32|51.17|48.29|51.2|48.32|51.1|48.22|0
1648196000000|2022-03-25 08:13:20|51.1|48.22|51.17|48.29|51.17|48.29|51.07|48.19|0
1648196010000|2022-03-25 08:13:30|51.13|48.25|51.23|48.35|51.26|48.38|51.13|48.25|0
1648196020000|2022-03-25 08:13:40|51.1|48.22|51.23|48.35|51.23|48.35|51.1|48.22|0
1648196030000|2022-03-25 08:13:50|51.29|48.41|51.1|48.22|51.29|48.41|51.1|48.22|0
1648196040000|2022-03-25 08:14:00|51.2|48.32|51.23|48.35|51.23|48.35|51.2|48.32|0
1648196050000|2022-03-25 08:14:10|51.29|48.41|51.29|48.41|51.29|48.41|51.29|48.41|0
1648196060000|2022-03-25 08:14:20|51.2|48.32|51.17|48.29|51.2|48.32|51.17|48.29|0
1648196070000|2022-03-25 08:14:30|51.1|48.22|51.1|48.22|51.2|48.32|51.1|48.22|0
1648196080000|2022-03-25 08:14:40|51.17|48.29|51.23|48.35|51.23|48.35|51.17|48.29|0
1648196090000|2022-03-25 08:14:50|51.17|48.29|51.07|48.19|51.17|48.29|51.07|48.19|0
1648196100000|2022-03-25 08:15:00|51.1|48.22|51.17|48.29|51.17|48.29|51.04|48.16|0
1648196110000|2022-03-25 08:15:10|51.1|48.22|51.1|48.22|51.1|48.22|51.04|48.16|0
1648196120000|2022-03-25 08:15:20|51.04|48.16|50.85|47.97|51.04|48.16|50.85|47.97|0
1648196130000|2022-03-25 08:15:30|50.91|48.03|50.85|47.97|50.91|48.03|50.85|47.97|0
1648196140000|2022-03-25 08:15:40|50.91|48.03|51.1|48.22|51.1|48.22|50.85|47.97|0
1648196150000|2022-03-25 08:15:50|51.13|48.25|51.13|48.25|51.13|48.25|51.13|48.25|0
1648196160000|2022-03-25 08:16:00|51.16|48.28|51.1|48.22|51.16|48.28|51.1|48.22|0
1648196170000|2022-03-25 08:16:10|51.04|48.16|51.1|48.22|51.1|48.22|51.04|48.16|0
1648196180000|2022-03-25 08:16:20|51.01|48.13|51.04|48.16|51.07|48.19|50.94|48.06|0
1648196190000|2022-03-25 08:16:30|51.01|48.13|51.16|48.28|51.16|48.28|51.01|48.13|0
1648196200000|2022-03-25 08:16:40|51.1|48.22|50.98|48.1|51.1|48.22|50.98|48.1|0
1648196210000|2022-03-25 08:16:50|50.91|48.03|50.98|48.1|50.98|48.1|50.91|48.03|0
1648196220000|2022-03-25 08:17:00|51.01|48.13|50.94|48.06|51.04|48.16|50.94|48.06|0
1648196230000|2022-03-25 08:17:10|50.97|48.09|51.1|48.22|51.1|48.22|50.91|48.03|0
1648196240000|2022-03-25 08:17:20|51.16|48.28|51.16|48.28|51.16|48.28|51.13|48.25|0
1648196250000|2022-03-25 08:17:30|51.13|48.25|50.97|48.09|51.23|48.35|50.97|48.09|0
1648196260000|2022-03-25 08:17:40|49.05|46.17|48.98|46.1|49.05|46.17|48.98|46.1|0
1648196270000|2022-03-25 08:17:50|49.64|46.76|50.23|47.35|50.23|47.35|49.57|46.69|0
1648196280000|2022-03-25 08:18:00|50.11|47.23|49.98|47.1|50.11|47.23|49.98|47.1|0
1648196290000|2022-03-25 08:18:10|50.04|47.16|50.1|47.22|50.1|47.22|50.04|47.16|0
1648196300000|2022-03-25 08:18:20|50.04|47.16|49.92|47.04|50.04|47.16|49.92|47.04|0
1648196310000|2022-03-25 08:18:30|49.98|47.1|50.04|47.16|50.04|47.16|49.98|47.1|0
1648196320000|2022-03-25 08:18:40|50.1|47.22|50.17|47.29|50.17|47.29|50.1|47.22|0
1648196330000|2022-03-25 08:18:50|50.2|47.32|50.29|47.41|50.29|47.41|50.2|47.32|0
1648196340000|2022-03-25 08:19:00|50.32|47.44|50.29|47.41|50.35|47.47|50.29|47.41|0
1648196350000|2022-03-25 08:19:10|50.23|47.35|50.32|47.44|50.35|47.47|50.23|47.35|0
1648196360000|2022-03-25 08:19:20|50.35|47.47|50.35|47.47|50.35|47.47|50.35|47.47|0
1648196370000|2022-03-25 08:19:30|50.42|47.54|50.04|47.16|50.42|47.54|50.04|47.16|0
1648196380000|2022-03-25 08:19:40|50.17|47.29|50.04|47.16|50.17|47.29|50.04|47.16|0
1648196390000|2022-03-25 08:19:50|50.1|47.22|49.98|47.1|50.1|47.22|49.98|47.1|0
1648196400000|2022-03-25 08:20:00|50.04|47.16|50.1|47.22|50.1|47.22|49.98|47.1|0
1648196410000|2022-03-25 08:20:10|50.07|47.19|50.07|47.19|50.17|47.29|50.07|47.19|0
1648196420000|2022-03-25 08:20:20|50.04|47.16|50.1|47.22|50.1|47.22|49.92|47.04|0
1648196430000|2022-03-25 08:20:30|50.2|47.32|50.17|47.29|50.2|47.32|50.17|47.29|0
1648196440000|2022-03-25 08:20:40|50.1|47.22|50.17|47.29|50.17|47.29|50.1|47.22|0
1648196450000|2022-03-25 08:20:50|50.23|47.35|50.29|47.41|50.35|47.47|50.23|47.35|0
1648196460000|2022-03-25 08:21:00|50.23|47.35|50.29|47.41|50.29|47.41|50.23|47.35|0
1648196480000|2022-03-25 08:21:20|50.23|47.35|50.29|47.41|50.29|47.41|50.23|47.35|0
1648196490000|2022-03-25 08:21:30|50.23|47.35|50.23|47.35|50.26|47.38|50.23|47.35|0
1648196500000|2022-03-25 08:21:40|50.29|47.41|50.35|47.47|50.35|47.47|50.29|47.41|0
1648196510000|2022-03-25 08:21:50|50.42|47.54|50.45|47.57|50.45|47.57|50.42|47.54|0
1648196520000|2022-03-25 08:22:00|50.48|47.6|50.63|47.75|50.63|47.75|50.48|47.6|0
1648196530000|2022-03-25 08:22:10|50.67|47.79|50.63|47.75|50.67|47.79|50.6|47.72|0
1648196540000|2022-03-25 08:22:20|50.67|47.79|50.73|47.85|50.73|47.85|50.67|47.79|0
1648196550000|2022-03-25 08:22:30|50.67|47.79|50.67|47.79|50.7|47.82|50.67|47.79|0
1648196570000|2022-03-25 08:22:50|50.7|47.82|50.63|47.75|50.7|47.82|50.63|47.75|0
1648196580000|2022-03-25 08:23:00|50.54|47.66|50.63|47.75|50.63|47.75|50.54|47.66|0
1648196590000|2022-03-25 08:23:10|50.67|47.79|50.67|47.79|50.73|47.85|50.67|47.79|0
1648196600000|2022-03-25 08:23:20|50.73|47.85|50.7|47.82|50.73|47.85|50.67|47.79|0
1648196610000|2022-03-25 08:23:30|50.63|47.75|50.54|47.66|50.63|47.75|50.54|47.66|0
1648196620000|2022-03-25 08:23:40|50.51|47.63|50.48|47.6|50.51|47.63|50.48|47.6|0
1648196630000|2022-03-25 08:23:50|50.45|47.57|50.32|47.44|50.45|47.57|50.32|47.44|0
1648196640000|2022-03-25 08:24:00|50.35|47.47|50.48|47.6|50.48|47.6|50.35|47.47|0
1648196650000|2022-03-25 08:24:10|50.41|47.53|50.38|47.5|50.41|47.53|50.38|47.5|0
1648196660000|2022-03-25 08:24:20|50.41|47.53|50.41|47.53|50.41|47.53|50.41|47.53|0
1648196670000|2022-03-25 08:24:30|50.48|47.6|50.48|47.6|50.48|47.6|50.48|47.6|0
1648196680000|2022-03-25 08:24:40|50.54|47.66|50.48|47.6|50.54|47.66|50.48|47.6|0
1648196690000|2022-03-25 08:24:50|50.54|47.66|50.51|47.63|50.57|47.69|50.51|47.63|0
1648196700000|2022-03-25 08:25:00|50.54|47.66|50.48|47.6|50.54|47.66|50.48|47.6|0
1648196710000|2022-03-25 08:25:10|50.44|47.56|50.44|47.56|50.44|47.56|50.44|47.56|0
1648196720000|2022-03-25 08:25:20|50.48|47.6|50.54|47.66|50.54|47.66|50.48|47.6|0
1648196730000|2022-03-25 08:25:30|50.67|47.79|50.67|47.79|50.67|47.79|50.63|47.75|0
1648196740000|2022-03-25 08:25:40|50.73|47.85|50.73|47.85|50.73|47.85|50.73|47.85|0
1648196750000|2022-03-25 08:25:50|50.7|47.82|50.73|47.85|50.73|47.85|50.67|47.79|0
1648196770000|2022-03-25 08:26:10|50.79|47.91|50.73|47.85|50.79|47.91|50.73|47.85|0
1648196780000|2022-03-25 08:26:20|50.67|47.79|50.6|47.72|50.67|47.79|50.6|47.72|0
1648196790000|2022-03-25 08:26:30|50.54|47.66|50.6|47.72|50.6|47.72|50.54|47.66|0
1648196800000|2022-03-25 08:26:40|50.67|47.79|50.67|47.79|50.67|47.79|50.67|47.79|0
1648196810000|2022-03-25 08:26:50|50.73|47.85|50.85|47.97|50.85|47.97|50.73|47.85|0
1648196820000|2022-03-25 08:27:00|50.79|47.91|50.85|47.97|50.85|47.97|50.79|47.91|0
1648196830000|2022-03-25 08:27:10|50.88|48|50.92|48.04|50.92|48.04|50.88|48|0
1648196840000|2022-03-25 08:27:20|50.85|47.97|50.79|47.91|50.88|48|50.79|47.91|0
1648196850000|2022-03-25 08:27:30|50.82|47.94|50.66|47.78|50.82|47.94|50.66|47.78|0
1648196860000|2022-03-25 08:27:40|50.73|47.85|50.73|47.85|50.73|47.85|50.66|47.78|0
1648196870000|2022-03-25 08:27:50|50.79|47.91|50.79|47.91|50.79|47.91|50.79|47.91|0
1648196880000|2022-03-25 08:28:00|50.73|47.85|50.82|47.94|50.92|48.04|50.73|47.85|0
1648196890000|2022-03-25 08:28:10|50.85|47.97|50.76|47.88|50.85|47.97|50.76|47.88|0
1648196900000|2022-03-25 08:28:20|50.79|47.91|50.73|47.85|50.79|47.91|50.73|47.85|0
1648196910000|2022-03-25 08:28:30|50.66|47.78|50.73|47.85|50.73|47.85|50.66|47.78|0
1648196920000|2022-03-25 08:28:40|50.79|47.91|50.76|47.88|50.79|47.91|50.73|47.85|0
1648196930000|2022-03-25 08:28:50|50.82|47.94|50.82|47.94|50.82|47.94|50.79|47.91|0
1648196940000|2022-03-25 08:29:00|50.92|48.04|50.85|47.97|50.92|48.04|50.85|47.97|0
1648196950000|2022-03-25 08:29:10|50.79|47.91|50.76|47.88|50.82|47.94|50.76|47.88|0
1648196960000|2022-03-25 08:29:20|50.79|47.91|50.82|47.94|50.85|47.97|50.79|47.91|0
1648196970000|2022-03-25 08:29:30|50.85|47.97|50.82|47.94|50.85|47.97|50.79|47.91|0
1648196980000|2022-03-25 08:29:40|50.85|47.97|50.79|47.91|50.85|47.97|50.79|47.91|0
1648196990000|2022-03-25 08:29:50|50.82|47.94|50.73|47.85|50.82|47.94|50.73|47.85|0
1648197000000|2022-03-25 08:30:00|50.69|47.81|50.66|47.78|50.69|47.81|50.66|47.78|0
1648197010000|2022-03-25 08:30:10|50.54|47.66|50.47|47.59|50.54|47.66|50.47|47.59|0
1648197020000|2022-03-25 08:30:20|50.41|47.53|50.54|47.66|50.57|47.69|50.41|47.53|0
1648197030000|2022-03-25 08:30:30|50.47|47.59|50.6|47.72|50.6|47.72|50.47|47.59|0
1648197040000|2022-03-25 08:30:40|50.57|47.69|50.47|47.59|50.57|47.69|50.47|47.59|0
1648197050000|2022-03-25 08:30:50|50.54|47.66|50.54|47.66|50.54|47.66|50.54|47.66|0
1648197060000|2022-03-25 08:31:00|50.57|47.69|50.73|47.85|50.73|47.85|50.57|47.69|0
1648197070000|2022-03-25 08:31:10|50.76|47.88|50.73|47.85|50.79|47.91|50.73|47.85|0
1648197090000|2022-03-25 08:31:30|50.66|47.78|50.69|47.81|50.69|47.81|50.66|47.78|0
1648197100000|2022-03-25 08:31:40|50.76|47.88|50.6|47.72|50.76|47.88|50.6|47.72|0
1648197110000|2022-03-25 08:31:50|50.63|47.75|50.69|47.81|50.69|47.81|50.63|47.75|0
1648197120000|2022-03-25 08:32:00|50.66|47.78|50.88|48|50.88|48|50.66|47.78|0
1648197130000|2022-03-25 08:32:10|50.91|48.03|50.98|48.1|50.98|48.1|50.91|48.03|0
1648197140000|2022-03-25 08:32:20|51.07|48.19|50.98|48.1|51.07|48.19|50.98|48.1|0
1648197160000|2022-03-25 08:32:40|51.01|48.13|50.98|48.1|51.04|48.16|50.98|48.1|0
1648197170000|2022-03-25 08:32:50|50.94|48.06|50.98|48.1|50.98|48.1|50.94|48.06|0
1648197180000|2022-03-25 08:33:00|50.94|48.06|50.98|48.1|50.98|48.1|50.94|48.06|0
1648197190000|2022-03-25 08:33:10|51.01|48.13|51.04|48.16|51.1|48.22|51.01|48.13|0
1648197200000|2022-03-25 08:33:20|50.98|48.1|50.85|47.97|50.98|48.1|50.85|47.97|0
1648197210000|2022-03-25 08:33:30|50.79|47.91|50.85|47.97|50.85|47.97|50.79|47.91|0
1648197220000|2022-03-25 08:33:40|50.79|47.91|50.69|47.81|50.79|47.91|50.66|47.78|0
1648197230000|2022-03-25 08:33:50|50.72|47.84|50.75|47.87|50.79|47.91|50.72|47.84|0
1648197240000|2022-03-25 08:34:00|50.79|47.91|50.79|47.91|50.79|47.91|50.75|47.87|0
1648197250000|2022-03-25 08:34:10|50.85|47.97|50.98|48.1|50.98|48.1|50.85|47.97|0
1648197260000|2022-03-25 08:34:20|50.94|48.06|50.91|48.03|50.94|48.06|50.91|48.03|0
1648197270000|2022-03-25 08:34:30|50.98|48.1|50.91|48.03|50.98|48.1|50.91|48.03|0
1648197280000|2022-03-25 08:34:40|50.98|48.1|51.04|48.16|51.04|48.16|50.98|48.1|0
1648197300000|2022-03-25 08:35:00|51.1|48.22|51.01|48.13|51.1|48.22|51.01|48.13|0
1648197310000|2022-03-25 08:35:10|51.04|48.16|50.98|48.1|51.07|48.19|50.98|48.1|0
1648197330000|2022-03-25 08:35:30|51.04|48.16|50.98|48.1|51.04|48.16|50.98|48.1|0
1648197340000|2022-03-25 08:35:40|51.04|48.16|51.8|48.92|51.8|48.92|51.01|48.13|0
1648197350000|2022-03-25 08:35:50|51.7|48.82|51.7|48.82|51.73|48.85|51.67|48.79|0
1648197360000|2022-03-25 08:36:00|51.73|48.85|51.76|48.88|51.76|48.88|51.73|48.85|0
1648197370000|2022-03-25 08:36:10|51.8|48.92|51.86|48.98|51.86|48.98|51.8|48.92|0
1648197380000|2022-03-25 08:36:20|51.92|49.04|51.92|49.04|51.92|49.04|51.86|48.98|0
1648197390000|2022-03-25 08:36:30|51.86|48.98|51.89|49.01|51.89|49.01|51.86|48.98|0
1648197400000|2022-03-25 08:36:40|51.86|48.98|51.86|48.98|51.86|48.98|51.8|48.92|0
1648197410000|2022-03-25 08:36:50|51.83|48.95|51.83|48.95|51.83|48.95|51.83|48.95|0
1648197420000|2022-03-25 08:37:00|51.86|48.98|51.8|48.92|51.86|48.98|51.8|48.92|0
1648197430000|2022-03-25 08:37:10|51.86|48.98|51.86|48.98|51.86|48.98|51.86|48.98|0
1648197460000|2022-03-25 08:37:40|51.8|48.92|51.8|48.92|51.8|48.92|51.8|48.92|0
1648197470000|2022-03-25 08:37:50|51.86|48.98|51.73|48.85|51.86|48.98|51.73|48.85|0
1648197480000|2022-03-25 08:38:00|51.6|48.72|51.6|48.72|51.6|48.72|51.6|48.72|0
1648197490000|2022-03-25 08:38:10|51.63|48.75|51.63|48.75|51.67|48.79|51.63|48.75|0
1648197500000|2022-03-25 08:38:20|51.6|48.72|51.67|48.79|51.67|48.79|51.6|48.72|0
1648197510000|2022-03-25 08:38:30|51.8|48.92|51.83|48.95|51.86|48.98|51.8|48.92|0
1648197520000|2022-03-25 08:38:40|51.79|48.91|51.67|48.79|51.83|48.95|51.67|48.79|0
1648197530000|2022-03-25 08:38:50|51.7|48.82|51.79|48.91|51.79|48.91|51.7|48.82|0
1648197540000|2022-03-25 08:39:00|51.76|48.88|51.67|48.79|51.76|48.88|51.67|48.79|0
1648197550000|2022-03-25 08:39:10|51.7|48.82|51.67|48.79|51.7|48.82|51.67|48.79|0
1648197560000|2022-03-25 08:39:20|51.7|48.82|51.67|48.79|51.7|48.82|51.67|48.79|0
1648197570000|2022-03-25 08:39:30|51.79|48.91|51.83|48.95|51.83|48.95|51.79|48.91|0
1648197580000|2022-03-25 08:39:40|51.86|48.98|51.92|49.04|51.92|49.04|51.86|48.98|0
1648197590000|2022-03-25 08:39:50|51.99|49.11|51.79|48.91|51.99|49.11|51.79|48.91|0
1648197600000|2022-03-25 08:40:00|51.82|48.94|51.79|48.91|51.86|48.98|51.79|48.91|0
1648197610000|2022-03-25 08:40:10|51.73|48.85|51.7|48.82|51.73|48.85|51.67|48.79|0
1648197620000|2022-03-25 08:40:20|51.67|48.79|51.6|48.72|51.67|48.79|51.48|48.6|0
1648197630000|2022-03-25 08:40:30|51.54|48.66|51.57|48.69|51.57|48.69|51.54|48.66|0
1648197640000|2022-03-25 08:40:40|51.6|48.72|51.57|48.69|51.6|48.72|51.57|48.69|0
1648197650000|2022-03-25 08:40:50|51.63|48.75|51.6|48.72|51.63|48.75|51.57|48.69|0
1648197660000|2022-03-25 08:41:00|51.57|48.69|51.67|48.79|51.67|48.79|51.57|48.69|0
1648197670000|2022-03-25 08:41:10|51.6|48.72|51.6|48.72|51.6|48.72|51.6|48.72|0
1648197680000|2022-03-25 08:41:20|51.67|48.79|51.6|48.72|51.67|48.79|51.6|48.72|0
1648197690000|2022-03-25 08:41:30|51.54|48.66|51.73|48.85|51.73|48.85|51.54|48.66|0
1648197700000|2022-03-25 08:41:40|51.67|48.79|51.67|48.79|51.67|48.79|51.67|48.79|0
1648197720000|2022-03-25 08:42:00|51.7|48.82|51.67|48.79|51.7|48.82|51.67|48.79|0
1648197730000|2022-03-25 08:42:10|51.7|48.82|51.73|48.85|51.73|48.85|51.7|48.82|0
1648197740000|2022-03-25 08:42:20|51.79|48.91|51.79|48.91|51.79|48.91|51.79|48.91|0
1648197750000|2022-03-25 08:42:30|51.86|48.98|51.92|49.04|51.92|49.04|51.86|48.98|0
1648197770000|2022-03-25 08:42:50|51.98|49.1|52.11|49.23|52.11|49.23|51.98|49.1|0
1648197790000|2022-03-25 08:43:10|52.18|49.3|52.11|49.23|52.18|49.3|52.11|49.23|0
1648197800000|2022-03-25 08:43:20|52.14|49.26|52.14|49.26|52.14|49.26|52.14|49.26|0
1648197810000|2022-03-25 08:43:30|52.11|49.23|52.05|49.17|52.11|49.23|52.05|49.17|0
1648197820000|2022-03-25 08:43:40|52.11|49.23|52.05|49.17|52.11|49.23|52.05|49.17|0
1648197830000|2022-03-25 08:43:50|52.18|49.3|52.24|49.36|52.24|49.36|52.18|49.3|0
1648197840000|2022-03-25 08:44:00|52.18|49.3|52.21|49.33|52.21|49.33|52.18|49.3|0
1648197850000|2022-03-25 08:44:10|52.18|49.3|52.24|49.36|52.24|49.36|52.18|49.3|0
1648197860000|2022-03-25 08:44:20|52.3|49.42|52.3|49.42|52.3|49.42|52.3|49.42|0
1648197880000|2022-03-25 08:44:40|52.33|49.45|52.37|49.49|52.37|49.49|52.33|49.45|0
1648197890000|2022-03-25 08:44:50|52.3|49.42|52.3|49.42|52.3|49.42|52.3|49.42|0
1648197900000|2022-03-25 08:45:00|52.37|49.49|52.37|49.49|52.37|49.49|52.37|49.49|0
1648197910000|2022-03-25 08:45:10|52.3|49.42|52.37|49.49|52.37|49.49|52.3|49.42|0
1648197920000|2022-03-25 08:45:20|52.3|49.42|52.3|49.42|52.33|49.45|52.3|49.42|0
1648197940000|2022-03-25 08:45:40|52.21|49.33|52.11|49.23|52.21|49.33|52.05|49.17|0
1648197960000|2022-03-25 08:46:00|52.08|49.2|52.17|49.29|52.21|49.33|52.08|49.2|0
1648197970000|2022-03-25 08:46:10|52.21|49.33|52.01|49.13|52.21|49.33|51.98|49.1|0
1648197980000|2022-03-25 08:46:20|52.05|49.17|52.05|49.17|52.11|49.23|52.05|49.17|0
1648197990000|2022-03-25 08:46:30|52.17|49.29|52.17|49.29|52.17|49.29|52.14|49.26|0
1648198000000|2022-03-25 08:46:40|52.05|49.17|52.11|49.23|52.17|49.29|52.05|49.17|0
1648198030000|2022-03-25 08:47:10|52.24|49.36|52.24|49.36|52.24|49.36|52.21|49.33|0
1648198040000|2022-03-25 08:47:20|52.3|49.42|52.27|49.39|52.3|49.42|52.24|49.36|0
1648198050000|2022-03-25 08:47:30|52.3|49.42|52.24|49.36|52.3|49.42|52.24|49.36|0
1648198060000|2022-03-25 08:47:40|52.17|49.29|52.11|49.23|52.17|49.29|52.11|49.23|0
1648198080000|2022-03-25 08:48:00|52.17|49.29|52.11|49.23|52.17|49.29|52.11|49.23|0
1648198100000|2022-03-25 08:48:20|52.17|49.29|52.17|49.29|52.2|49.32|52.17|49.29|0
1648198110000|2022-03-25 08:48:30|52.14|49.26|52.11|49.23|52.14|49.26|52.11|49.23|0
1648198120000|2022-03-25 08:48:40|52.17|49.29|52.14|49.26|52.17|49.29|52.11|49.23|0
1648198130000|2022-03-25 08:48:50|52.17|49.29|52.33|49.45|52.33|49.45|52.17|49.29|0
1648198140000|2022-03-25 08:49:00|52.37|49.49|52.37|49.49|52.37|49.49|52.37|49.49|0
1648198150000|2022-03-25 08:49:10|52.3|49.42|52.3|49.42|52.3|49.42|52.3|49.42|0
1648198160000|2022-03-25 08:49:20|52.24|49.36|52.2|49.32|52.24|49.36|52.17|49.29|0
1648198170000|2022-03-25 08:49:30|52.24|49.36|52.17|49.29|52.24|49.36|52.17|49.29|0
1648198180000|2022-03-25 08:49:40|52.11|49.23|52.11|49.23|52.11|49.23|52.11|49.23|0
1648198200000|2022-03-25 08:50:00|52.05|49.17|52.3|49.42|52.3|49.42|52.05|49.17|0
1648198210000|2022-03-25 08:50:10|52.37|49.49|52.4|49.52|52.4|49.52|52.37|49.49|0
1648198220000|2022-03-25 08:50:20|52.43|49.55|52.43|49.55|52.46|49.58|52.43|49.55|0
1648198230000|2022-03-25 08:50:30|52.49|49.61|52.49|49.61|52.49|49.61|52.49|49.61|0
1648198240000|2022-03-25 08:50:40|52.46|49.58|52.43|49.55|52.46|49.58|52.43|49.55|0
1648198250000|2022-03-25 08:50:50|52.37|49.49|52.4|49.52|52.4|49.52|52.37|49.49|0
1648198260000|2022-03-25 08:51:00|52.49|49.61|52.62|49.74|52.62|49.74|52.49|49.61|0
1648198270000|2022-03-25 08:51:10|52.56|49.68|52.56|49.68|52.56|49.68|52.56|49.68|0
1648198280000|2022-03-25 08:51:20|52.49|49.61|52.43|49.55|52.49|49.61|52.36|49.48|0
1648198290000|2022-03-25 08:51:30|52.46|49.58|52.49|49.61|52.49|49.61|52.46|49.58|0
1648198300000|2022-03-25 08:51:40|52.56|49.68|52.56|49.68|52.56|49.68|52.56|49.68|0
1648198310000|2022-03-25 08:51:50|52.62|49.74|52.56|49.68|52.62|49.74|52.52|49.64|0
1648198320000|2022-03-25 08:52:00|52.62|49.74|52.56|49.68|52.62|49.74|52.56|49.68|0
1648198330000|2022-03-25 08:52:10|52.59|49.71|52.56|49.68|52.59|49.71|52.56|49.68|0
1648198340000|2022-03-25 08:52:20|52.49|49.61|52.56|49.68|52.59|49.71|52.49|49.61|0
1648198350000|2022-03-25 08:52:30|52.49|49.61|52.49|49.61|52.49|49.61|52.49|49.61|0
1648198360000|2022-03-25 08:52:40|52.56|49.68|52.52|49.64|52.56|49.68|52.52|49.64|0
1648198370000|2022-03-25 08:52:50|52.56|49.68|52.43|49.55|52.56|49.68|52.43|49.55|0
1648198380000|2022-03-25 08:53:00|52.49|49.61|52.49|49.61|52.56|49.68|52.49|49.61|0
1648198390000|2022-03-25 08:53:10|52.43|49.55|52.49|49.61|52.49|49.61|52.43|49.55|0
1648198400000|2022-03-25 08:53:20|52.46|49.58|52.43|49.55|52.49|49.61|52.43|49.55|0
1648198410000|2022-03-25 08:53:30|52.39|49.51|52.46|49.58|52.49|49.61|52.39|49.51|0
1648198420000|2022-03-25 08:53:40|52.36|49.48|52.49|49.61|52.49|49.61|52.36|49.48|0
1648198430000|2022-03-25 08:53:50|52.46|49.58|52.43|49.55|52.46|49.58|52.36|49.48|0
1648198440000|2022-03-25 08:54:00|52.49|49.61|52.49|49.61|52.49|49.61|52.49|49.61|0
1648198450000|2022-03-25 08:54:10|52.62|49.74|52.59|49.71|52.62|49.74|52.59|49.71|0
1648198460000|2022-03-25 08:54:20|52.62|49.74|52.52|49.64|52.62|49.74|52.52|49.64|0
1648198470000|2022-03-25 08:54:30|52.49|49.61|52.49|49.61|52.52|49.64|52.49|49.61|0
1648198480000|2022-03-25 08:54:40|52.59|49.71|52.52|49.64|52.62|49.74|52.52|49.64|0
1648198490000|2022-03-25 08:54:50|52.49|49.61|52.56|49.68|52.56|49.68|52.49|49.61|0
1648198500000|2022-03-25 08:55:00|52.52|49.64|52.62|49.74|52.62|49.74|52.52|49.64|0
1648198510000|2022-03-25 08:55:10|52.56|49.68|52.62|49.74|52.65|49.77|52.56|49.68|0
1648198520000|2022-03-25 08:55:20|52.68|49.8|52.72|49.84|52.72|49.84|52.62|49.74|0
1648198530000|2022-03-25 08:55:30|52.68|49.8|52.62|49.74|52.68|49.8|52.62|49.74|0
1648198540000|2022-03-25 08:55:40|52.68|49.8|52.75|49.87|52.75|49.87|52.68|49.8|0
1648198550000|2022-03-25 08:55:50|52.81|49.93|52.81|49.93|52.81|49.93|52.81|49.93|0
1648198560000|2022-03-25 08:56:00|52.84|49.96|52.78|49.9|52.84|49.96|52.78|49.9|0
1648198570000|2022-03-25 08:56:10|52.81|49.93|52.81|49.93|52.81|49.93|52.81|49.93|0
1648198580000|2022-03-25 08:56:20|52.75|49.87|52.75|49.87|52.75|49.87|52.75|49.87|0
1648198590000|2022-03-25 08:56:30|52.81|49.93|52.75|49.87|52.81|49.93|52.75|49.87|0
1648198600000|2022-03-25 08:56:40|52.78|49.9|52.81|49.93|52.81|49.93|52.78|49.9|0
1648198620000|2022-03-25 08:57:00|52.84|49.96|52.81|49.93|52.88|50|52.81|49.93|0
1648198630000|2022-03-25 08:57:10|52.84|49.96|52.88|50|52.88|50|52.81|49.93|0
1648198640000|2022-03-25 08:57:20|52.84|49.96|52.88|50|52.88|50|52.84|49.96|0
1648198650000|2022-03-25 08:57:30|52.84|49.96|52.84|49.96|52.84|49.96|52.84|49.96|0
1648198660000|2022-03-25 08:57:40|52.88|50|52.94|50.06|52.94|50.06|52.88|50|0
1648198680000|2022-03-25 08:58:00|52.91|50.03|52.88|50|52.91|50.03|52.88|50|0
1648198690000|2022-03-25 08:58:10|52.81|49.93|52.75|49.87|52.81|49.93|52.75|49.87|0
1648198700000|2022-03-25 08:58:20|52.68|49.8|52.68|49.8|52.68|49.8|52.65|49.77|0
1648198710000|2022-03-25 08:58:30|52.75|49.87|52.78|49.9|52.78|49.9|52.75|49.87|0
1648198720000|2022-03-25 08:58:40|52.75|49.87|52.62|49.74|52.75|49.87|52.62|49.74|0
1648198730000|2022-03-25 08:58:50|52.55|49.67|52.55|49.67|52.59|49.71|52.55|49.67|0
1648198740000|2022-03-25 08:59:00|52.52|49.64|52.49|49.61|52.52|49.64|52.49|49.61|0
1648198750000|2022-03-25 08:59:10|52.43|49.55|52.43|49.55|52.43|49.55|52.43|49.55|0
1648198760000|2022-03-25 08:59:20|52.49|49.61|52.49|49.61|52.49|49.61|52.49|49.61|0
1648198780000|2022-03-25 08:59:40|52.55|49.67|52.75|49.87|52.75|49.87|52.55|49.67|0
1648198790000|2022-03-25 08:59:50|52.71|49.83|52.68|49.8|52.75|49.87|52.68|49.8|0
1648198800000|2022-03-25 09:00:00|52.71|49.83|52.68|49.8|52.71|49.83|52.68|49.8|0
1648198810000|2022-03-25 09:00:10|52.62|49.74|52.49|49.61|52.62|49.74|52.49|49.61|0
1648198820000|2022-03-25 09:00:20|52.52|49.64|52.55|49.67|52.55|49.67|52.49|49.61|0
1648198830000|2022-03-25 09:00:30|52.49|49.61|52.49|49.61|52.49|49.61|52.49|49.61|0
1648198840000|2022-03-25 09:00:40|52.62|49.74|52.49|49.61|52.62|49.74|52.49|49.61|0
1648198850000|2022-03-25 09:00:50|53.79|50.91|52.88|50|53.92|51.04|52.88|50|0
1648198860000|2022-03-25 09:01:00|52.75|49.87|52.55|49.67|52.75|49.87|52.55|49.67|0
1648198870000|2022-03-25 09:01:10|52.62|49.74|52.68|49.8|52.68|49.8|52.62|49.74|0
1648198880000|2022-03-25 09:01:20|52.71|49.83|52.55|49.67|52.71|49.83|52.55|49.67|0
1648198890000|2022-03-25 09:01:30|52.49|49.61|52.39|49.51|52.49|49.61|52.3|49.42|0
1648198900000|2022-03-25 09:01:40|52.36|49.48|52.3|49.42|52.36|49.48|52.3|49.42|0
1648198910000|2022-03-25 09:01:50|52.26|49.38|51.98|49.1|52.3|49.42|51.98|49.1|0
1648198920000|2022-03-25 09:02:00|51.88|49|51.72|48.84|51.88|49|51.72|48.84|0
1648198930000|2022-03-25 09:02:10|51.66|48.78|51.78|48.9|51.78|48.9|51.66|48.78|0
1648198940000|2022-03-25 09:02:20|51.91|49.03|51.85|48.97|51.91|49.03|51.85|48.97|0
1648198950000|2022-03-25 09:02:30|51.91|49.03|51.69|48.81|51.91|49.03|51.69|48.81|0
1648198960000|2022-03-25 09:02:40|51.53|48.65|51.59|48.71|51.59|48.71|51.53|48.65|0
1648198970000|2022-03-25 09:02:50|51.66|48.78|51.43|48.55|51.66|48.78|51.37|48.49|0
1648198980000|2022-03-25 09:03:00|51.47|48.59|51.47|48.59|51.47|48.59|51.4|48.52|0
1648198990000|2022-03-25 09:03:10|51.4|48.52|51.4|48.52|51.47|48.59|51.4|48.52|0
1648199000000|2022-03-25 09:03:20|51.31|48.43|51.34|48.46|51.34|48.46|51.31|48.43|0
1648199010000|2022-03-25 09:03:30|51.31|48.43|51.21|48.33|51.31|48.43|51.21|48.33|0
1648199020000|2022-03-25 09:03:40|51.28|48.4|51.21|48.33|51.28|48.4|51.21|48.33|0
1648199040000|2022-03-25 09:04:00|51.15|48.27|51.47|48.59|51.47|48.59|51.15|48.27|0
1648199050000|2022-03-25 09:04:10|51.56|48.68|51.5|48.62|51.56|48.68|51.5|48.62|0
1648199060000|2022-03-25 09:04:20|51.53|48.65|51.85|48.97|51.85|48.97|51.53|48.65|0
1648199070000|2022-03-25 09:04:30|51.78|48.9|51.78|48.9|51.78|48.9|51.78|48.9|0
1648199080000|2022-03-25 09:04:40|51.85|48.97|51.97|49.09|51.97|49.09|51.81|48.93|0
1648199090000|2022-03-25 09:04:50|52.1|49.22|52.17|49.29|52.2|49.32|52.1|49.22|0
1648199100000|2022-03-25 09:05:00|52.07|49.19|52.07|49.19|52.07|49.19|52.07|49.19|0
1648199110000|2022-03-25 09:05:10|52.04|49.16|52.04|49.16|52.1|49.22|52.04|49.16|0
1648199120000|2022-03-25 09:05:20|52.1|49.22|52.1|49.22|52.1|49.22|52.1|49.22|0
1648199130000|2022-03-25 09:05:30|52.04|49.16|51.91|49.03|52.04|49.16|51.91|49.03|0
1648199140000|2022-03-25 09:05:40|51.97|49.09|51.91|49.03|51.97|49.09|51.91|49.03|0
1648199150000|2022-03-25 09:05:50|51.88|49|51.91|49.03|51.91|49.03|51.88|49|0
1648199160000|2022-03-25 09:06:00|51.97|49.09|51.91|49.03|51.97|49.09|51.91|49.03|0
1648199170000|2022-03-25 09:06:10|51.72|48.84|51.56|48.68|51.75|48.87|51.56|48.68|0
1648199180000|2022-03-25 09:06:20|51.59|48.71|51.59|48.71|51.59|48.71|51.59|48.71|0
1648199190000|2022-03-25 09:06:30|51.66|48.78|51.72|48.84|51.72|48.84|51.66|48.78|0
1648199200000|2022-03-25 09:06:40|51.75|48.87|51.85|48.97|51.85|48.97|51.75|48.87|0
1648199210000|2022-03-25 09:06:50|51.75|48.87|51.75|48.87|51.75|48.87|51.72|48.84|0
1648199220000|2022-03-25 09:07:00|51.62|48.74|51.69|48.81|51.72|48.84|51.62|48.74|0
1648199230000|2022-03-25 09:07:10|51.65|48.77|51.69|48.81|51.69|48.81|51.65|48.77|0
1648199240000|2022-03-25 09:07:20|51.65|48.77|51.72|48.84|51.75|48.87|51.65|48.77|0
1648199250000|2022-03-25 09:07:30|51.69|48.81|51.72|48.84|51.75|48.87|51.69|48.81|0
1648199260000|2022-03-25 09:07:40|51.75|48.87|51.69|48.81|51.75|48.87|51.69|48.81|0
1648199270000|2022-03-25 09:07:50|51.65|48.77|51.72|48.84|51.75|48.87|51.65|48.77|0
1648199280000|2022-03-25 09:08:00|51.68|48.8|51.78|48.9|51.81|48.93|51.68|48.8|0
1648199290000|2022-03-25 09:08:10|51.81|48.93|51.81|48.93|51.81|48.93|51.75|48.87|0
1648199300000|2022-03-25 09:08:20|51.88|49|51.97|49.09|51.97|49.09|51.88|49|0
1648199310000|2022-03-25 09:08:30|51.94|49.06|51.91|49.03|51.94|49.06|51.91|49.03|0
1648199320000|2022-03-25 09:08:40|51.97|49.09|51.97|49.09|51.97|49.09|51.94|49.06|0
1648199330000|2022-03-25 09:08:50|51.94|49.06|51.91|49.03|51.94|49.06|51.91|49.03|0
1648199340000|2022-03-25 09:09:00|51.97|49.09|51.97|49.09|51.97|49.09|51.97|49.09|0
1648199350000|2022-03-25 09:09:10|51.91|49.03|51.65|48.77|51.91|49.03|51.65|48.77|0
1648199360000|2022-03-25 09:09:20|51.56|48.68|51.49|48.61|51.59|48.71|51.46|48.58|0
1648199370000|2022-03-25 09:09:30|51.53|48.65|51.49|48.61|51.53|48.65|51.49|48.61|0
1648199380000|2022-03-25 09:09:40|51.53|48.65|51.46|48.58|51.53|48.65|51.46|48.58|0
1648199390000|2022-03-25 09:09:50|51.34|48.46|51.34|48.46|51.34|48.46|51.34|48.46|0
1648199400000|2022-03-25 09:10:00|51.4|48.52|51.43|48.55|51.43|48.55|51.4|48.52|0
1648199410000|2022-03-25 09:10:10|51.4|48.52|51.56|48.68|51.56|48.68|51.37|48.49|0
1648199420000|2022-03-25 09:10:20|51.59|48.71|51.37|48.49|51.65|48.77|51.37|48.49|0
1648199430000|2022-03-25 09:10:30|51.34|48.46|51.3|48.42|51.34|48.46|51.3|48.42|0
1648199440000|2022-03-25 09:10:40|51.34|48.46|51.34|48.46|51.37|48.49|51.34|48.46|0
1648199450000|2022-03-25 09:10:50|51.27|48.39|51.27|48.39|51.34|48.46|51.27|48.39|0
1648199460000|2022-03-25 09:11:00|51.34|48.46|51.4|48.52|51.43|48.55|51.34|48.46|0
1648199470000|2022-03-25 09:11:10|51.43|48.55|51.53|48.65|51.53|48.65|51.43|48.55|0
1648199480000|2022-03-25 09:11:20|51.46|48.58|51.62|48.74|51.62|48.74|51.46|48.58|0
1648199490000|2022-03-25 09:11:30|51.65|48.77|51.53|48.65|51.65|48.77|51.53|48.65|0
1648199500000|2022-03-25 09:11:40|51.59|48.71|51.59|48.71|51.59|48.71|51.59|48.71|0
1648199510000|2022-03-25 09:11:50|51.65|48.77|51.72|48.84|51.72|48.84|51.65|48.77|0
1648199520000|2022-03-25 09:12:00|51.75|48.87|51.78|48.9|51.78|48.9|51.72|48.84|0
1648199530000|2022-03-25 09:12:10|51.75|48.87|51.75|48.87|51.75|48.87|51.75|48.87|0
1648199540000|2022-03-25 09:12:20|51.72|48.84|51.62|48.74|51.72|48.84|51.59|48.71|0
1648199550000|2022-03-25 09:12:30|51.59|48.71|51.62|48.74|51.65|48.77|51.59|48.71|0
1648199560000|2022-03-25 09:12:40|51.59|48.71|51.56|48.68|51.65|48.77|51.56|48.68|0
1648199570000|2022-03-25 09:12:50|51.53|48.65|51.49|48.61|51.53|48.65|51.46|48.58|0
1648199580000|2022-03-25 09:13:00|51.53|48.65|51.62|48.74|51.62|48.74|51.53|48.65|0
1648199590000|2022-03-25 09:13:10|51.65|48.77|51.68|48.8|51.75|48.87|51.65|48.77|0
1648199600000|2022-03-25 09:13:20|51.72|48.84|51.65|48.77|51.72|48.84|51.65|48.77|0
1648199610000|2022-03-25 09:13:30|51.68|48.8|51.68|48.8|51.72|48.84|51.68|48.8|0
1648199620000|2022-03-25 09:13:40|51.72|48.84|51.81|48.93|51.81|48.93|51.72|48.84|0
1648199630000|2022-03-25 09:13:50|51.78|48.9|51.84|48.96|51.84|48.96|51.78|48.9|0
1648199650000|2022-03-25 09:14:10|51.87|48.99|51.91|49.03|51.91|49.03|51.87|48.99|0
1648199660000|2022-03-25 09:14:20|51.97|49.09|51.97|49.09|51.97|49.09|51.97|49.09|0
1648199670000|2022-03-25 09:14:30|52|49.12|51.97|49.09|52|49.12|51.97|49.09|0
1648199680000|2022-03-25 09:14:40|51.91|49.03|52|49.12|52|49.12|51.91|49.03|0
1648199690000|2022-03-25 09:14:50|51.97|49.09|52|49.12|52.03|49.15|51.97|49.09|0
1648199700000|2022-03-25 09:15:00|51.91|49.03|52.03|49.15|52.03|49.15|51.91|49.03|0
1648199710000|2022-03-25 09:15:10|52.13|49.25|52.03|49.15|52.13|49.25|52.03|49.15|0
1648199720000|2022-03-25 09:15:20|52.06|49.18|52.16|49.28|52.16|49.28|52.06|49.18|0
1648199730000|2022-03-25 09:15:30|52.23|49.35|52.38|49.5|52.38|49.5|52.23|49.35|0
1648199740000|2022-03-25 09:15:40|52.42|49.54|52.42|49.54|52.42|49.54|52.42|49.54|0
1648199750000|2022-03-25 09:15:50|52.38|49.5|52.42|49.54|52.42|49.54|52.35|49.47|0
1648199760000|2022-03-25 09:16:00|52.38|49.5|52.35|49.47|52.38|49.5|52.35|49.47|0
1648199770000|2022-03-25 09:16:10|52.32|49.44|52.23|49.35|52.32|49.44|52.23|49.35|0
1648199780000|2022-03-25 09:16:20|52.29|49.41|52.23|49.35|52.29|49.41|52.23|49.35|0
1648199790000|2022-03-25 09:16:30|52.29|49.41|52.23|49.35|52.29|49.41|52.23|49.35|0
1648199800000|2022-03-25 09:16:40|52.22|49.34|52.26|49.38|52.26|49.38|52.22|49.34|0
1648199810000|2022-03-25 09:16:50|52.29|49.41|52.42|49.54|52.42|49.54|52.29|49.41|0
1648199830000|2022-03-25 09:17:10|52.35|49.47|52.26|49.38|52.35|49.47|52.26|49.38|0
1648199840000|2022-03-25 09:17:20|52.29|49.41|52.26|49.38|52.29|49.41|52.22|49.34|0
1648199850000|2022-03-25 09:17:30|52.22|49.34|52.29|49.41|52.29|49.41|52.22|49.34|0
1648199860000|2022-03-25 09:17:40|52.32|49.44|52.35|49.47|52.42|49.54|52.32|49.44|0
1648199870000|2022-03-25 09:17:50|52.42|49.54|52.42|49.54|52.42|49.54|52.42|49.54|0
1648199880000|2022-03-25 09:18:00|52.45|49.57|52.42|49.54|52.45|49.57|52.42|49.54|0
1648199890000|2022-03-25 09:18:10|52.29|49.41|52.35|49.47|52.35|49.47|52.29|49.41|0
1648199900000|2022-03-25 09:18:20|52.29|49.41|52.29|49.41|52.29|49.41|52.29|49.41|0
1648199940000|2022-03-25 09:19:00|52.35|49.47|52.35|49.47|52.42|49.54|52.35|49.47|0
1648199950000|2022-03-25 09:19:10|52.38|49.5|52.55|49.67|52.55|49.67|52.38|49.5|0
1648199960000|2022-03-25 09:19:20|52.48|49.6|52.58|49.7|52.58|49.7|52.48|49.6|0
1648199970000|2022-03-25 09:19:30|52.54|49.66|52.54|49.66|52.54|49.66|52.54|49.66|0
1648199980000|2022-03-25 09:19:40|52.61|49.73|52.74|49.86|52.74|49.86|52.61|49.73|0
1648199990000|2022-03-25 09:19:50|52.67|49.79|52.74|49.86|52.74|49.86|52.67|49.79|0
1648200000000|2022-03-25 09:20:00|52.7|49.82|52.7|49.82|52.7|49.82|52.7|49.82|0
1648200010000|2022-03-25 09:20:10|52.74|49.86|52.61|49.73|52.74|49.86|52.61|49.73|0
1648200020000|2022-03-25 09:20:20|52.58|49.7|52.54|49.66|52.61|49.73|52.54|49.66|0
1648200030000|2022-03-25 09:20:30|52.61|49.73|52.58|49.7|52.61|49.73|52.58|49.7|0
1648200040000|2022-03-25 09:20:40|52.67|49.79|52.67|49.79|52.67|49.79|52.67|49.79|0
1648200070000|2022-03-25 09:21:10|52.61|49.73|52.64|49.76|52.64|49.76|52.61|49.73|0
1648200080000|2022-03-25 09:21:20|52.61|49.73|52.67|49.79|52.67|49.79|52.61|49.73|0
1648200090000|2022-03-25 09:21:30|52.74|49.86|52.83|49.95|52.9|50.02|52.74|49.86|0
1648200100000|2022-03-25 09:21:40|52.8|49.92|52.87|49.99|52.87|49.99|52.8|49.92|0
1648200110000|2022-03-25 09:21:50|52.9|50.02|52.93|50.05|52.93|50.05|52.9|50.02|0
1648200120000|2022-03-25 09:22:00|53|50.12|52.87|49.99|53|50.12|52.87|49.99|0
1648200140000|2022-03-25 09:22:20|52.93|50.05|52.93|50.05|52.93|50.05|52.93|50.05|0
1648200150000|2022-03-25 09:22:30|52.96|50.08|53.06|50.18|53.06|50.18|52.96|50.08|0
1648200160000|2022-03-25 09:22:40|53|50.12|52.87|49.99|53|50.12|52.83|49.95|0
1648200170000|2022-03-25 09:22:50|53|50.12|53|50.12|53|50.12|53|50.12|0
1648200180000|2022-03-25 09:23:00|52.96|50.08|52.96|50.08|53|50.12|52.96|50.08|0
1648200190000|2022-03-25 09:23:10|52.83|49.95|52.8|49.92|52.93|50.05|52.8|49.92|0
1648200200000|2022-03-25 09:23:20|52.83|49.95|52.93|50.05|52.93|50.05|52.83|49.95|0
1648200210000|2022-03-25 09:23:30|52.9|50.02|52.87|49.99|52.93|50.05|52.87|49.99|0
1648200220000|2022-03-25 09:23:40|52.83|49.95|52.83|49.95|52.83|49.95|52.83|49.95|0
1648200230000|2022-03-25 09:23:50|52.8|49.92|52.8|49.92|52.8|49.92|52.8|49.92|0
1648200240000|2022-03-25 09:24:00|52.87|49.99|52.87|49.99|52.87|49.99|52.8|49.92|0
1648200250000|2022-03-25 09:24:10|52.83|49.95|52.87|49.99|52.87|49.99|52.8|49.92|0
1648200260000|2022-03-25 09:24:20|52.93|50.05|52.93|50.05|52.96|50.08|52.93|50.05|0
1648200280000|2022-03-25 09:24:40|52.9|50.02|52.87|49.99|52.9|50.02|52.87|49.99|0
1648200290000|2022-03-25 09:24:50|52.83|49.95|52.93|50.05|52.93|50.05|52.83|49.95|0
1648200300000|2022-03-25 09:25:00|52.9|50.02|52.9|50.02|52.9|50.02|52.9|50.02|0
1648200310000|2022-03-25 09:25:10|52.93|50.05|52.93|50.05|52.93|50.05|52.93|50.05|0
1648200320000|2022-03-25 09:25:20|52.9|50.02|52.86|49.98|52.9|50.02|52.86|49.98|0
1648200330000|2022-03-25 09:25:30|52.93|50.05|52.96|50.08|52.99|50.11|52.9|50.02|0
1648200340000|2022-03-25 09:25:40|52.93|50.05|52.9|50.02|52.93|50.05|52.86|49.98|0
1648200350000|2022-03-25 09:25:50|52.93|50.05|52.96|50.08|52.96|50.08|52.93|50.05|0
1648200360000|2022-03-25 09:26:00|52.99|50.11|52.9|50.02|52.99|50.11|52.9|50.02|0
1648200370000|2022-03-25 09:26:10|52.83|49.95|52.83|49.95|52.83|49.95|52.8|49.92|0
1648200380000|2022-03-25 09:26:20|52.9|50.02|52.8|49.92|52.9|50.02|52.8|49.92|0
1648200390000|2022-03-25 09:26:30|52.74|49.86|52.74|49.86|52.74|49.86|52.74|49.86|0
1648200400000|2022-03-25 09:26:40|52.77|49.89|52.57|49.69|52.77|49.89|52.48|49.6|0
1648200410000|2022-03-25 09:26:50|52.61|49.73|52.54|49.66|52.61|49.73|52.54|49.66|0
1648200420000|2022-03-25 09:27:00|52.51|49.63|52.54|49.66|52.54|49.66|52.51|49.63|0
1648200430000|2022-03-25 09:27:10|52.48|49.6|52.61|49.73|52.67|49.79|52.48|49.6|0
1648200440000|2022-03-25 09:27:20|52.67|49.79|52.67|49.79|52.67|49.79|52.67|49.79|0
1648200450000|2022-03-25 09:27:30|52.73|49.85|52.67|49.79|52.73|49.85|52.67|49.79|0
1648200460000|2022-03-25 09:27:40|52.61|49.73|52.67|49.79|52.67|49.79|52.61|49.73|0
1648200470000|2022-03-25 09:27:50|52.61|49.73|52.61|49.73|52.61|49.73|52.61|49.73|0
1648200480000|2022-03-25 09:28:00|52.67|49.79|52.54|49.66|52.73|49.85|52.54|49.66|0
1648200490000|2022-03-25 09:28:10|52.57|49.69|52.67|49.79|52.67|49.79|52.57|49.69|0
1648200500000|2022-03-25 09:28:20|52.61|49.73|52.67|49.79|52.67|49.79|52.61|49.73|0
1648200510000|2022-03-25 09:28:30|52.73|49.85|52.73|49.85|52.73|49.85|52.73|49.85|0
1648200520000|2022-03-25 09:28:40|52.77|49.89|52.8|49.92|52.8|49.92|52.73|49.85|0
1648200530000|2022-03-25 09:28:50|52.73|49.85|52.67|49.79|52.73|49.85|52.67|49.79|0
1648200540000|2022-03-25 09:29:00|52.64|49.76|52.6|49.72|52.64|49.76|52.6|49.72|0
1648200550000|2022-03-25 09:29:10|52.64|49.76|52.67|49.79|52.67|49.79|52.6|49.72|0
1648200560000|2022-03-25 09:29:20|52.73|49.85|52.67|49.79|52.73|49.85|52.67|49.79|0
1648200570000|2022-03-25 09:29:30|52.7|49.82|52.73|49.85|52.73|49.85|52.67|49.79|0
1648200580000|2022-03-25 09:29:40|52.67|49.79|52.7|49.82|52.7|49.82|52.67|49.79|0
1648200590000|2022-03-25 09:29:50|52.67|49.79|52.67|49.79|52.67|49.79|52.67|49.79|0
1648200600000|2022-03-25 09:30:00|52.64|49.76|52.54|49.66|52.64|49.76|52.54|49.66|0
1648200610000|2022-03-25 09:30:10|52.6|49.72|52.6|49.72|52.6|49.72|52.6|49.72|0
1648200620000|2022-03-25 09:30:20|52.64|49.76|52.67|49.79|52.67|49.79|52.64|49.76|0
1648200630000|2022-03-25 09:30:30|52.86|49.98|52.83|49.95|52.86|49.98|52.83|49.95|0
1648200640000|2022-03-25 09:30:40|52.8|49.92|52.86|49.98|52.86|49.98|52.8|49.92|0
1648200650000|2022-03-25 09:30:50|52.83|49.95|52.8|49.92|52.83|49.95|52.8|49.92|0
1648200660000|2022-03-25 09:31:00|52.73|49.85|52.8|49.92|52.86|49.98|52.73|49.85|0
1648200670000|2022-03-25 09:31:10|52.83|49.95|52.86|49.98|52.86|49.98|52.8|49.92|0
1648200680000|2022-03-25 09:31:20|52.93|50.05|52.93|50.05|52.99|50.11|52.89|50.01|0
1648200690000|2022-03-25 09:31:30|52.89|50.01|52.93|50.05|52.99|50.11|52.89|50.01|0
1648200700000|2022-03-25 09:31:40|52.96|50.08|52.83|49.95|52.96|50.08|52.8|49.92|0
1648200710000|2022-03-25 09:31:50|52.86|49.98|52.86|49.98|52.86|49.98|52.86|49.98|0
1648200720000|2022-03-25 09:32:00|52.8|49.92|52.67|49.79|52.8|49.92|52.67|49.79|0
1648200730000|2022-03-25 09:32:10|52.6|49.72|52.6|49.72|52.67|49.79|52.54|49.66|0
1648200740000|2022-03-25 09:32:20|52.63|49.75|52.57|49.69|52.63|49.75|52.54|49.66|0
1648200750000|2022-03-25 09:32:30|52.6|49.72|52.54|49.66|52.6|49.72|52.54|49.66|0
1648200760000|2022-03-25 09:32:40|52.51|49.63|52.41|49.53|52.51|49.63|52.41|49.53|0
1648200770000|2022-03-25 09:32:50|52.47|49.59|52.41|49.53|52.47|49.59|52.41|49.53|0
1648200790000|2022-03-25 09:33:10|52.47|49.59|52.63|49.75|52.63|49.75|52.41|49.53|0
1648200800000|2022-03-25 09:33:20|52.8|49.92|52.8|49.92|52.8|49.92|52.8|49.92|0
1648200810000|2022-03-25 09:33:30|52.73|49.85|52.73|49.85|52.73|49.85|52.67|49.79|0
1648200820000|2022-03-25 09:33:40|52.67|49.79|52.67|49.79|52.67|49.79|52.67|49.79|0
1648200830000|2022-03-25 09:33:50|52.6|49.72|52.57|49.69|52.6|49.72|52.57|49.69|0
1648200840000|2022-03-25 09:34:00|52.54|49.66|52.47|49.59|52.57|49.69|52.41|49.53|0
1648200850000|2022-03-25 09:34:10|52.41|49.53|52.47|49.59|52.47|49.59|52.41|49.53|0
1648200860000|2022-03-25 09:34:20|52.54|49.66|52.54|49.66|52.54|49.66|52.47|49.59|0
1648200870000|2022-03-25 09:34:30|52.47|49.59|52.47|49.59|52.54|49.66|52.47|49.59|0
1648200880000|2022-03-25 09:34:40|52.44|49.56|52.28|49.4|52.44|49.56|52.28|49.4|0
1648200890000|2022-03-25 09:34:50|52.25|49.37|52.15|49.27|52.25|49.37|52.09|49.21|0
1648200900000|2022-03-25 09:35:00|52.22|49.34|52.06|49.18|52.22|49.34|52.06|49.18|0
1648200910000|2022-03-25 09:35:10|52.09|49.21|52.15|49.27|52.15|49.27|52.09|49.21|0
1648200920000|2022-03-25 09:35:20|52.22|49.34|52.22|49.34|52.22|49.34|52.15|49.27|0
1648200930000|2022-03-25 09:35:30|52.15|49.27|52.18|49.3|52.18|49.3|52.12|49.24|0
1648200940000|2022-03-25 09:35:40|52.15|49.27|52.05|49.17|52.15|49.27|52.05|49.17|0
1648200950000|2022-03-25 09:35:50|52.12|49.24|52.15|49.27|52.18|49.3|52.12|49.24|0
1648200960000|2022-03-25 09:36:00|52.18|49.3|52.28|49.4|52.28|49.4|52.18|49.3|0
1648200970000|2022-03-25 09:36:10|52.34|49.46|52.41|49.53|52.41|49.53|52.34|49.46|0
1648200980000|2022-03-25 09:36:20|52.47|49.59|52.44|49.56|52.6|49.72|52.44|49.56|0
1648200990000|2022-03-25 09:36:30|52.54|49.66|52.54|49.66|52.54|49.66|52.47|49.59|0
1648201000000|2022-03-25 09:36:40|52.57|49.69|52.6|49.72|52.6|49.72|52.57|49.69|0
1648201010000|2022-03-25 09:36:50|52.57|49.69|52.57|49.69|52.57|49.69|52.57|49.69|0
1648201020000|2022-03-25 09:37:00|52.54|49.66|52.54|49.66|52.57|49.69|52.54|49.66|0
1648201040000|2022-03-25 09:37:20|52.6|49.72|52.6|49.72|52.6|49.72|52.57|49.69|0
1648201050000|2022-03-25 09:37:30|52.67|49.79|52.63|49.75|52.67|49.79|52.63|49.75|0
1648201060000|2022-03-25 09:37:40|52.67|49.79|52.7|49.82|52.7|49.82|52.67|49.79|0
1648201070000|2022-03-25 09:37:50|52.73|49.85|52.79|49.91|52.79|49.91|52.73|49.85|0
1648201080000|2022-03-25 09:38:00|52.86|49.98|52.79|49.91|52.86|49.98|52.79|49.91|0
1648201090000|2022-03-25 09:38:10|52.86|49.98|52.83|49.95|52.86|49.98|52.79|49.91|0
1648201100000|2022-03-25 09:38:20|52.92|50.04|52.79|49.91|52.92|50.04|52.79|49.91|0
1648201110000|2022-03-25 09:38:30|52.73|49.85|52.76|49.88|52.76|49.88|52.73|49.85|0
1648201120000|2022-03-25 09:38:40|52.73|49.85|52.73|49.85|52.73|49.85|52.73|49.85|0
1648201130000|2022-03-25 09:38:50|52.79|49.91|52.79|49.91|52.79|49.91|52.79|49.91|0
1648201140000|2022-03-25 09:39:00|52.76|49.88|52.99|50.11|52.99|50.11|52.76|49.88|0
1648201150000|2022-03-25 09:39:10|53.08|50.2|52.99|50.11|53.08|50.2|52.99|50.11|0
1648201160000|2022-03-25 09:39:20|53.05|50.17|53.12|50.24|53.12|50.24|53.05|50.17|0
1648201170000|2022-03-25 09:39:30|53.08|50.2|53.05|50.17|53.12|50.24|53.05|50.17|0
1648201180000|2022-03-25 09:39:40|53.02|50.14|53.02|50.14|53.02|50.14|53.02|50.14|0
1648201190000|2022-03-25 09:39:50|53.08|50.2|53.05|50.17|53.08|50.2|53.05|50.17|0
1648201200000|2022-03-25 09:40:00|53.15|50.27|53.12|50.24|53.15|50.27|53.12|50.24|0
1648201220000|2022-03-25 09:40:20|53.18|50.3|53.18|50.3|53.18|50.3|53.18|50.3|0
1648201230000|2022-03-25 09:40:30|53.21|50.33|53.18|50.3|53.21|50.33|53.18|50.3|0
1648201270000|2022-03-25 09:41:10|53.12|50.24|53.02|50.14|53.12|50.24|53.02|50.14|0
1648201280000|2022-03-25 09:41:20|53.05|50.17|53.12|50.24|53.15|50.27|53.05|50.17|0
1648201290000|2022-03-25 09:41:30|53.05|50.17|53.18|50.3|53.18|50.3|53.05|50.17|0
1648201300000|2022-03-25 09:41:40|53.12|50.24|53.12|50.24|53.15|50.27|53.12|50.24|0
1648201320000|2022-03-25 09:42:00|53.18|50.3|53.18|50.3|53.18|50.3|53.18|50.3|0
1648201330000|2022-03-25 09:42:10|53.25|50.37|53.25|50.37|53.25|50.37|53.25|50.37|0
1648201340000|2022-03-25 09:42:20|53.18|50.3|53.18|50.3|53.21|50.33|53.18|50.3|0
1648201350000|2022-03-25 09:42:30|53.15|50.27|52.99|50.11|53.15|50.27|52.99|50.11|0
1648201360000|2022-03-25 09:42:40|53.02|50.14|53.02|50.14|53.02|50.14|52.99|50.11|0
1648201370000|2022-03-25 09:42:50|53.05|50.17|53.08|50.2|53.08|50.2|53.05|50.17|0
1648201380000|2022-03-25 09:43:00|53.12|50.24|53.15|50.27|53.15|50.27|53.08|50.2|0
1648201390000|2022-03-25 09:43:10|53.12|50.24|53.15|50.27|53.15|50.27|53.12|50.24|0
1648201400000|2022-03-25 09:43:20|53.18|50.3|53.21|50.33|53.21|50.33|53.18|50.3|0
1648201410000|2022-03-25 09:43:30|53.31|50.43|53.28|50.4|53.31|50.43|53.25|50.37|0
1648201420000|2022-03-25 09:43:40|53.25|50.37|53.28|50.4|53.31|50.43|53.25|50.37|0
1648201430000|2022-03-25 09:43:50|53.31|50.43|53.31|50.43|53.38|50.5|53.31|50.43|0
1648201440000|2022-03-25 09:44:00|53.25|50.37|53.25|50.37|53.31|50.43|53.25|50.37|0
1648201450000|2022-03-25 09:44:10|53.21|50.33|53.21|50.33|53.21|50.33|53.21|50.33|0
1648201460000|2022-03-25 09:44:20|53.18|50.3|53.18|50.3|53.18|50.3|53.18|50.3|0
1648201480000|2022-03-25 09:44:40|53.21|50.33|53.18|50.3|53.21|50.33|53.18|50.3|0
1648201490000|2022-03-25 09:44:50|53.21|50.33|53.38|50.5|53.38|50.5|53.21|50.33|0
1648201500000|2022-03-25 09:45:00|53.31|50.43|53.38|50.5|53.38|50.5|53.31|50.43|0
1648201510000|2022-03-25 09:45:10|53.41|50.53|53.47|50.59|53.47|50.59|53.41|50.53|0
1648201520000|2022-03-25 09:45:20|53.54|50.66|53.54|50.66|53.54|50.66|53.51|50.63|0
1648201530000|2022-03-25 09:45:30|53.57|50.69|53.54|50.66|53.57|50.69|53.54|50.66|0
1648201540000|2022-03-25 09:45:40|53.51|50.63|53.51|50.63|53.57|50.69|53.51|50.63|0
1648201550000|2022-03-25 09:45:50|53.47|50.59|53.47|50.59|53.51|50.63|53.47|50.59|0
1648201560000|2022-03-25 09:46:00|53.44|50.56|53.44|50.56|53.57|50.69|53.44|50.56|0
1648201570000|2022-03-25 09:46:10|53.47|50.59|53.47|50.59|53.47|50.59|53.47|50.59|0
1648201580000|2022-03-25 09:46:20|53.44|50.56|53.51|50.63|53.51|50.63|53.44|50.56|0
1648201590000|2022-03-25 09:46:30|53.57|50.69|53.57|50.69|53.57|50.69|53.57|50.69|0
1648201600000|2022-03-25 09:46:40|53.64|50.76|53.57|50.69|53.64|50.76|53.57|50.69|0
1648201610000|2022-03-25 09:46:50|53.64|50.76|53.64|50.76|53.64|50.76|53.64|50.76|0
1648201620000|2022-03-25 09:47:00|53.7|50.82|53.77|50.89|53.83|50.95|53.7|50.82|0
1648201630000|2022-03-25 09:47:10|53.73|50.85|53.8|50.92|53.8|50.92|53.73|50.85|0
1648201640000|2022-03-25 09:47:20|53.77|50.89|53.77|50.89|53.77|50.89|53.77|50.89|0
1648201650000|2022-03-25 09:47:30|53.83|50.95|53.83|50.95|53.83|50.95|53.83|50.95|0
1648201660000|2022-03-25 09:47:40|53.77|50.89|53.7|50.82|53.83|50.95|53.64|50.76|0
1648201670000|2022-03-25 09:47:50|53.77|50.89|53.83|50.95|53.83|50.95|53.77|50.89|0
1648201680000|2022-03-25 09:48:00|53.77|50.89|53.83|50.95|53.83|50.95|53.77|50.89|0
1648201690000|2022-03-25 09:48:10|53.9|51.02|53.83|50.95|53.9|51.02|53.83|50.95|0
1648201700000|2022-03-25 09:48:20|53.77|50.89|53.77|50.89|53.77|50.89|53.77|50.89|0
1648201710000|2022-03-25 09:48:30|53.8|50.92|53.77|50.89|53.83|50.95|53.77|50.89|0
1648201720000|2022-03-25 09:48:40|53.83|50.95|53.93|51.05|53.93|51.05|53.83|50.95|0
1648201730000|2022-03-25 09:48:50|53.96|51.08|54.06|51.18|54.09|51.21|53.96|51.08|0
1648201740000|2022-03-25 09:49:00|54.09|51.21|54.06|51.18|54.09|51.21|54.06|51.18|0
1648201750000|2022-03-25 09:49:10|54.09|51.21|53.96|51.08|54.09|51.21|53.96|51.08|0
1648201760000|2022-03-25 09:49:20|53.93|51.05|53.96|51.08|53.96|51.08|53.9|51.02|0
1648201770000|2022-03-25 09:49:30|53.86|50.98|53.8|50.92|53.86|50.98|53.8|50.92|0
1648201780000|2022-03-25 09:49:40|53.77|50.89|53.7|50.82|53.77|50.89|53.7|50.82|0
1648201790000|2022-03-25 09:49:50|53.77|50.89|53.77|50.89|53.77|50.89|53.7|50.82|0
1648201800000|2022-03-25 09:50:00|53.83|50.95|53.8|50.92|53.83|50.95|53.8|50.92|0
1648201810000|2022-03-25 09:50:10|53.83|50.95|53.93|51.05|53.93|51.05|53.83|50.95|0
1648201820000|2022-03-25 09:50:20|53.9|51.02|53.9|51.02|53.9|51.02|53.9|51.02|0
1648201830000|2022-03-25 09:50:30|53.86|50.98|53.83|50.95|53.86|50.98|53.83|50.95|0
1648201840000|2022-03-25 09:50:40|53.86|50.98|53.76|50.88|53.86|50.98|53.76|50.88|0
1648201850000|2022-03-25 09:50:50|53.73|50.85|53.63|50.75|53.73|50.85|53.63|50.75|0
1648201860000|2022-03-25 09:51:00|53.7|50.82|53.76|50.88|53.76|50.88|53.7|50.82|0
1648201870000|2022-03-25 09:51:10|53.7|50.82|53.83|50.95|53.83|50.95|53.7|50.82|0
1648201880000|2022-03-25 09:51:20|53.96|51.08|53.96|51.08|53.96|51.08|53.96|51.08|0
1648201890000|2022-03-25 09:51:30|53.93|51.05|54.03|51.15|54.03|51.15|53.93|51.05|0
1648201900000|2022-03-25 09:51:40|53.96|51.08|53.96|51.08|53.96|51.08|53.96|51.08|0
1648201910000|2022-03-25 09:51:50|54.03|51.15|54.22|51.34|54.29|51.41|54.03|51.15|0
1648201920000|2022-03-25 09:52:00|54.16|51.28|54.19|51.31|54.19|51.31|54.12|51.24|0
1648201930000|2022-03-25 09:52:10|54.22|51.34|54.29|51.41|54.29|51.41|54.22|51.34|0
1648201940000|2022-03-25 09:52:20|54.22|51.34|54.26|51.38|54.29|51.41|54.22|51.34|0
1648201950000|2022-03-25 09:52:30|54.22|51.34|54.22|51.34|54.26|51.38|54.22|51.34|0
1648201970000|2022-03-25 09:52:50|54.19|51.31|54.22|51.34|54.29|51.41|54.19|51.31|0
1648201990000|2022-03-25 09:53:10|54.26|51.38|54.22|51.34|54.26|51.38|54.22|51.34|0
1648202000000|2022-03-25 09:53:20|54.19|51.31|54.22|51.34|54.22|51.34|54.19|51.31|0
1648202020000|2022-03-25 09:53:40|54.19|51.31|54.19|51.31|54.19|51.31|54.19|51.31|0
1648202030000|2022-03-25 09:53:50|54.16|51.28|54.29|51.41|54.29|51.41|54.16|51.28|0
1648202040000|2022-03-25 09:54:00|54.22|51.34|54.25|51.37|54.25|51.37|54.22|51.34|0
1648202050000|2022-03-25 09:54:10|54.29|51.41|54.25|51.37|54.29|51.41|54.25|51.37|0
1648202060000|2022-03-25 09:54:20|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1648202070000|2022-03-25 09:54:30|54.25|51.37|54.29|51.41|54.29|51.41|54.25|51.37|0
1648202090000|2022-03-25 09:54:50|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1648202100000|2022-03-25 09:55:00|54.16|51.28|54.16|51.28|54.16|51.28|54.16|51.28|0
1648202110000|2022-03-25 09:55:10|54.09|51.21|54.16|51.28|54.16|51.28|54.09|51.21|0
1648202140000|2022-03-25 09:55:40|54.12|51.24|54.19|51.31|54.19|51.31|54.12|51.24|0
1648202150000|2022-03-25 09:55:50|54.22|51.34|54.29|51.41|54.29|51.41|54.19|51.31|0
1648202160000|2022-03-25 09:56:00|54.25|51.37|54.29|51.41|54.29|51.41|54.25|51.37|0
1648202180000|2022-03-25 09:56:20|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1648202190000|2022-03-25 09:56:30|54.25|51.37|54.25|51.37|54.25|51.37|54.22|51.34|0
1648202200000|2022-03-25 09:56:40|54.29|51.41|54.29|51.41|54.29|51.41|54.29|51.41|0
1648202210000|2022-03-25 09:56:50|54.25|51.37|54.29|51.41|54.29|51.41|54.25|51.37|0
1648202230000|2022-03-25 09:57:10|54.22|51.34|54.25|51.37|54.29|51.41|54.22|51.34|0
1648202240000|2022-03-25 09:57:20|54.29|51.41|54.29|51.41|54.29|51.41|54.29|51.41|0
1648202250000|2022-03-25 09:57:30|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1648202270000|2022-03-25 09:57:50|54.25|51.37|54.22|51.34|54.25|51.37|54.22|51.34|0
1648202280000|2022-03-25 09:58:00|54.25|51.37|54.22|51.34|54.25|51.37|54.22|51.34|0
1648202290000|2022-03-25 09:58:10|54.29|51.41|54.29|51.41|54.29|51.41|54.29|51.41|0
1648202300000|2022-03-25 09:58:20|54.25|51.37|54.22|51.34|54.25|51.37|54.22|51.34|0
1648202310000|2022-03-25 09:58:30|54.16|51.28|54.09|51.21|54.19|51.31|54.09|51.21|0
1648202320000|2022-03-25 09:58:40|54.16|51.28|54.16|51.28|54.16|51.28|54.09|51.21|0
1648202330000|2022-03-25 09:58:50|54.19|51.31|54.19|51.31|54.19|51.31|54.19|51.31|0
1648202340000|2022-03-25 09:59:00|54.16|51.28|54.22|51.34|54.22|51.34|54.16|51.28|0
1648202360000|2022-03-25 09:59:20|54.19|51.31|54.19|51.31|54.19|51.31|54.19|51.31|0
1648202370000|2022-03-25 09:59:30|54.22|51.34|54.09|51.21|54.22|51.34|54.09|51.21|0
1648202380000|2022-03-25 09:59:40|54.22|51.34|54.22|51.34|54.22|51.34|54.15|51.27|0
1648202400000|2022-03-25 10:00:00|54.29|51.41|54.25|51.37|54.29|51.41|54.25|51.37|0
1648202410000|2022-03-25 10:00:10|54.29|51.41|54.22|51.34|54.29|51.41|54.15|51.27|0
1648202420000|2022-03-25 10:00:20|54.15|51.27|54.19|51.31|54.22|51.34|54.15|51.27|0
1648202430000|2022-03-25 10:00:30|54.15|51.27|54.02|51.14|54.15|51.27|54.02|51.14|0
1648202440000|2022-03-25 10:00:40|54.09|51.21|54.15|51.27|54.15|51.27|54.02|51.14|0
1648202450000|2022-03-25 10:00:50|54.09|51.21|54.09|51.21|54.09|51.21|54.05|51.17|0
1648202470000|2022-03-25 10:01:10|54.02|51.14|54.19|51.31|54.19|51.31|54.02|51.14|0
1648202480000|2022-03-25 10:01:20|54.15|51.27|54.29|51.41|54.29|51.41|54.15|51.27|0
1648202490000|2022-03-25 10:01:30|54.22|51.34|54.22|51.34|54.25|51.37|54.22|51.34|0
1648202510000|2022-03-25 10:01:50|54.29|51.41|54.25|51.37|54.29|51.41|54.25|51.37|0
1648202520000|2022-03-25 10:02:00|54.22|51.34|54.29|51.41|54.29|51.41|54.22|51.34|0
1648202530000|2022-03-25 10:02:10|54.15|51.27|54.19|51.31|54.22|51.34|54.15|51.27|0
1648202540000|2022-03-25 10:02:20|54.22|51.34|54.22|51.34|54.29|51.41|54.22|51.34|0
1648202550000|2022-03-25 10:02:30|54.25|51.37|54.62|51.74|54.62|51.74|54.25|51.37|0
1648202560000|2022-03-25 10:02:40|54.42|51.54|54.35|51.47|54.42|51.54|54.25|51.37|0
1648202570000|2022-03-25 10:02:50|54.42|51.54|54.42|51.54|54.48|51.6|54.42|51.54|0
1648202580000|2022-03-25 10:03:00|54.45|51.57|54.42|51.54|54.45|51.57|54.42|51.54|0
1648202590000|2022-03-25 10:03:10|54.45|51.57|54.48|51.6|54.48|51.6|54.45|51.57|0
1648202600000|2022-03-25 10:03:20|54.42|51.54|54.42|51.54|54.42|51.54|54.42|51.54|0
1648202620000|2022-03-25 10:03:40|54.22|51.34|54.12|51.24|54.22|51.34|54.12|51.24|0
1648202630000|2022-03-25 10:03:50|54.09|51.21|54.09|51.21|54.09|51.21|54.09|51.21|0
1648202640000|2022-03-25 10:04:00|54.02|51.14|54.02|51.14|54.05|51.17|54.02|51.14|0
1648202660000|2022-03-25 10:04:20|54.09|51.21|54.09|51.21|54.09|51.21|54.09|51.21|0
1648202670000|2022-03-25 10:04:30|54.05|51.17|54.09|51.21|54.09|51.21|54.05|51.17|0
1648202680000|2022-03-25 10:04:40|53.89|51.01|53.89|51.01|53.96|51.08|53.89|51.01|0
1648202690000|2022-03-25 10:04:50|53.82|50.94|53.89|51.01|53.89|51.01|53.82|50.94|0
1648202700000|2022-03-25 10:05:00|53.95|51.07|54.15|51.27|54.22|51.34|53.95|51.07|0
1648202710000|2022-03-25 10:05:10|54.12|51.24|53.89|51.01|54.12|51.24|53.89|51.01|0
1648202720000|2022-03-25 10:05:20|53.95|51.07|53.89|51.01|53.95|51.07|53.89|51.01|0
1648202740000|2022-03-25 10:05:40|53.95|51.07|53.95|51.07|53.95|51.07|53.95|51.07|0
1648202750000|2022-03-25 10:05:50|54.02|51.14|53.92|51.04|54.02|51.14|53.92|51.04|0
1648202760000|2022-03-25 10:06:00|53.89|51.01|53.89|51.01|53.92|51.04|53.89|51.01|0
1648202770000|2022-03-25 10:06:10|53.95|51.07|54.02|51.14|54.09|51.21|53.95|51.07|0
1648202780000|2022-03-25 10:06:20|54.05|51.17|53.99|51.11|54.05|51.17|53.99|51.11|0
1648202790000|2022-03-25 10:06:30|53.95|51.07|53.95|51.07|53.95|51.07|53.95|51.07|0
1648202800000|2022-03-25 10:06:40|54.28|51.4|54.18|51.3|54.28|51.4|54.12|51.24|0
1648202810000|2022-03-25 10:06:50|54.12|51.24|54.09|51.21|54.12|51.24|54.05|51.17|0
1648202820000|2022-03-25 10:07:00|54.05|51.17|54.05|51.17|54.09|51.21|54.05|51.17|0
1648202830000|2022-03-25 10:07:10|54.09|51.21|54.09|51.21|54.09|51.21|54.09|51.21|0
1648202840000|2022-03-25 10:07:20|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1648202850000|2022-03-25 10:07:30|54.15|51.27|54.28|51.4|54.28|51.4|54.15|51.27|0
1648202870000|2022-03-25 10:07:50|54.22|51.34|54.22|51.34|54.22|51.34|54.18|51.3|0
1648202880000|2022-03-25 10:08:00|54.15|51.27|54.18|51.3|54.28|51.4|54.15|51.27|0
1648202890000|2022-03-25 10:08:10|54.22|51.34|54.08|51.2|54.22|51.34|54.02|51.14|0
1648202900000|2022-03-25 10:08:20|54.05|51.17|54.05|51.17|54.08|51.2|54.05|51.17|0
1648202910000|2022-03-25 10:08:30|54.02|51.14|54.08|51.2|54.08|51.2|54.02|51.14|0
1648202920000|2022-03-25 10:08:40|54.05|51.17|54.08|51.2|54.12|51.24|54.05|51.17|0
1648202930000|2022-03-25 10:08:50|54.15|51.27|54.15|51.27|54.15|51.27|54.12|51.24|0
1648202940000|2022-03-25 10:09:00|54.08|51.2|54.15|51.27|54.15|51.27|54.05|51.17|0
1648202950000|2022-03-25 10:09:10|54.12|51.24|54.12|51.24|54.12|51.24|54.12|51.24|0
1648202960000|2022-03-25 10:09:20|54.15|51.27|54.12|51.24|54.15|51.27|54.12|51.24|0
1648202970000|2022-03-25 10:09:30|54.08|51.2|54.08|51.2|54.15|51.27|54.08|51.2|0
1648202980000|2022-03-25 10:09:40|54.12|51.24|54.28|51.4|54.28|51.4|54.12|51.24|0
1648202990000|2022-03-25 10:09:50|54.22|51.34|54.15|51.27|54.22|51.34|54.15|51.27|0
1648203000000|2022-03-25 10:10:00|54.12|51.24|54.08|51.2|54.12|51.24|54.08|51.2|0
1648203010000|2022-03-25 10:10:10|54.12|51.24|54.18|51.3|54.22|51.34|54.12|51.24|0
1648203020000|2022-03-25 10:10:20|54.28|51.4|54.28|51.4|54.28|51.4|54.28|51.4|0
1648203030000|2022-03-25 10:10:30|54.25|51.37|54.15|51.27|54.28|51.4|54.15|51.27|0
1648203040000|2022-03-25 10:10:40|54.18|51.3|54.15|51.27|54.18|51.3|54.15|51.27|0
1648203060000|2022-03-25 10:11:00|54.22|51.34|54.15|51.27|54.22|51.34|54.15|51.27|0
1648203070000|2022-03-25 10:11:10|54.18|51.3|54.08|51.2|54.18|51.3|54.08|51.2|0
1648203080000|2022-03-25 10:11:20|54.02|51.14|54.18|51.3|54.22|51.34|54.02|51.14|0
1648203090000|2022-03-25 10:11:30|54.15|51.27|54.15|51.27|54.15|51.27|54.15|51.27|0
1648203100000|2022-03-25 10:11:40|54.22|51.34|54.18|51.3|54.22|51.34|54.15|51.27|0
1648203110000|2022-03-25 10:11:50|54.15|51.27|54.15|51.27|54.18|51.3|54.15|51.27|0
1648203120000|2022-03-25 10:12:00|54.08|51.2|54.08|51.2|54.08|51.2|54.08|51.2|0
1648203130000|2022-03-25 10:12:10|55.74|52.86|55.74|52.86|55.74|52.86|55.74|52.86|0
1648203140000|2022-03-25 10:12:20|55.78|52.9|55.03|52.15|55.78|52.9|55.03|52.15|0
1648203150000|2022-03-25 10:12:30|54.32|51.44|54.39|51.51|54.39|51.51|54.32|51.44|0
1648203160000|2022-03-25 10:12:40|54.46|51.58|54.52|51.64|54.52|51.64|54.46|51.58|0
1648203170000|2022-03-25 10:12:50|54.49|51.61|54.49|51.61|54.52|51.64|54.49|51.61|0
1648203180000|2022-03-25 10:13:00|54.55|51.67|54.59|51.71|54.59|51.71|54.55|51.67|0
1648203200000|2022-03-25 10:13:20|54.52|51.64|54.65|51.77|54.65|51.77|54.52|51.64|0
1648203210000|2022-03-25 10:13:30|54.62|51.74|54.59|51.71|54.62|51.74|54.59|51.71|0
1648203220000|2022-03-25 10:13:40|54.55|51.67|54.45|51.57|54.65|51.77|54.45|51.57|0
1648203230000|2022-03-25 10:13:50|54.52|51.64|54.42|51.54|54.52|51.64|54.42|51.54|0
1648203240000|2022-03-25 10:14:00|54.45|51.57|54.42|51.54|54.45|51.57|54.42|51.54|0
1648203250000|2022-03-25 10:14:10|54.39|51.51|54.35|51.47|54.39|51.51|54.35|51.47|0
1648203260000|2022-03-25 10:14:20|54.32|51.44|54.32|51.44|54.32|51.44|54.32|51.44|0
1648203270000|2022-03-25 10:14:30|54.26|51.38|54.32|51.44|54.35|51.47|54.26|51.38|0
1648203290000|2022-03-25 10:14:50|54.39|51.51|54.32|51.44|54.39|51.51|54.32|51.44|0
1648203300000|2022-03-25 10:15:00|54.29|51.41|54.32|51.44|54.32|51.44|54.26|51.38|0
1648203310000|2022-03-25 10:15:10|54.35|51.47|54.35|51.47|54.39|51.51|54.35|51.47|0
1648203320000|2022-03-25 10:15:20|54.39|51.51|54.59|51.71|54.59|51.71|54.39|51.51|0
1648203330000|2022-03-25 10:15:30|54.65|51.77|54.52|51.64|54.65|51.77|54.52|51.64|0
1648203340000|2022-03-25 10:15:40|54.59|51.71|54.55|51.67|54.59|51.71|54.55|51.67|0
1648203350000|2022-03-25 10:15:50|54.59|51.71|54.65|51.77|54.65|51.77|54.59|51.71|0
1648203360000|2022-03-25 10:16:00|54.62|51.74|54.59|51.71|54.62|51.74|54.59|51.71|0
1648203370000|2022-03-25 10:16:10|54.62|51.74|54.59|51.71|54.62|51.74|54.59|51.71|0
1648203380000|2022-03-25 10:16:20|54.52|51.64|54.52|51.64|54.52|51.64|54.52|51.64|0
1648203390000|2022-03-25 10:16:30|54.45|51.57|54.45|51.57|54.45|51.57|54.45|51.57|0
1648203410000|2022-03-25 10:16:50|54.59|51.71|54.52|51.64|54.59|51.71|54.49|51.61|0
1648203420000|2022-03-25 10:17:00|54.49|51.61|54.59|51.71|54.59|51.71|54.49|51.61|0
1648203430000|2022-03-25 10:17:10|54.55|51.67|54.62|51.74|54.62|51.74|54.55|51.67|0
1648203440000|2022-03-25 10:17:20|54.65|51.77|54.65|51.77|54.65|51.77|54.62|51.74|0
1648203450000|2022-03-25 10:17:30|54.62|51.74|54.59|51.71|54.62|51.74|54.59|51.71|0
1648203460000|2022-03-25 10:17:40|54.65|51.77|54.59|51.71|54.65|51.77|54.59|51.71|0
1648203470000|2022-03-25 10:17:50|54.45|51.57|54.52|51.64|54.52|51.64|54.45|51.57|0
1648203490000|2022-03-25 10:18:10|54.45|51.57|54.45|51.57|54.45|51.57|54.45|51.57|0
1648203520000|2022-03-25 10:18:40|54.48|51.6|54.52|51.64|54.52|51.64|54.48|51.6|0
1648203540000|2022-03-25 10:19:00|54.45|51.57|54.45|51.57|54.45|51.57|54.45|51.57|0
1648203550000|2022-03-25 10:19:10|54.39|51.51|54.39|51.51|54.39|51.51|54.39|51.51|0
1648203560000|2022-03-25 10:19:20|54.45|51.57|54.52|51.64|54.52|51.64|54.45|51.57|0
1648203590000|2022-03-25 10:19:50|54.48|51.6|54.58|51.7|54.58|51.7|54.48|51.6|0
1648203600000|2022-03-25 10:20:00|54.65|51.77|54.62|51.74|54.65|51.77|54.62|51.74|0
1648203610000|2022-03-25 10:20:10|54.58|51.7|54.52|51.64|54.58|51.7|54.52|51.64|0
1648203620000|2022-03-25 10:20:20|54.58|51.7|54.58|51.7|54.62|51.74|54.58|51.7|0
1648203630000|2022-03-25 10:20:30|54.68|51.8|54.65|51.77|54.68|51.8|54.65|51.77|0
1648203650000|2022-03-25 10:20:50|54.68|51.8|54.65|51.77|54.72|51.84|54.65|51.77|0
1648203660000|2022-03-25 10:21:00|54.62|51.74|54.62|51.74|54.62|51.74|54.58|51.7|0
1648203670000|2022-03-25 10:21:10|54.58|51.7|54.72|51.84|54.72|51.84|54.58|51.7|0
1648203680000|2022-03-25 10:21:20|54.78|51.9|54.78|51.9|54.78|51.9|54.72|51.84|0
1648203690000|2022-03-25 10:21:30|54.92|52.04|54.98|52.1|54.98|52.1|54.92|52.04|0
1648203700000|2022-03-25 10:21:40|54.92|52.04|54.88|52|54.92|52.04|54.88|52|0
1648203710000|2022-03-25 10:21:50|54.92|52.04|54.91|52.03|54.92|52.04|54.85|51.97|0
1648203720000|2022-03-25 10:22:00|55.05|52.17|54.72|51.84|55.05|52.17|54.72|51.84|0
1648203730000|2022-03-25 10:22:10|54.65|51.77|54.65|51.77|54.65|51.77|54.65|51.77|0
1648203740000|2022-03-25 10:22:20|54.58|51.7|54.58|51.7|54.58|51.7|54.45|51.57|0
1648203750000|2022-03-25 10:22:30|54.61|51.73|54.58|51.7|54.61|51.73|54.58|51.7|0
1648203770000|2022-03-25 10:22:50|54.65|51.77|54.58|51.7|54.65|51.77|54.58|51.7|0
1648203780000|2022-03-25 10:23:00|54.52|51.64|54.58|51.7|54.58|51.7|54.52|51.64|0
1648203790000|2022-03-25 10:23:10|54.55|51.67|54.52|51.64|54.55|51.67|54.52|51.64|0
1648203800000|2022-03-25 10:23:20|54.58|51.7|54.45|51.57|54.58|51.7|54.45|51.57|0
1648203810000|2022-03-25 10:23:30|54.52|51.64|54.58|51.7|54.58|51.7|54.52|51.64|0
1648203830000|2022-03-25 10:23:50|54.65|51.77|54.65|51.77|54.65|51.77|54.65|51.77|0
1648203840000|2022-03-25 10:24:00|54.68|51.8|54.58|51.7|54.68|51.8|54.58|51.7|0
1648203860000|2022-03-25 10:24:20|54.65|51.77|54.58|51.7|54.65|51.77|54.58|51.7|0
1648203870000|2022-03-25 10:24:30|54.65|51.77|54.58|51.7|54.65|51.77|54.58|51.7|0
1648203880000|2022-03-25 10:24:40|54.55|51.67|54.52|51.64|54.58|51.7|54.52|51.64|0
1648203890000|2022-03-25 10:24:50|54.58|51.7|54.58|51.7|54.58|51.7|54.58|51.7|0
1648203910000|2022-03-25 10:25:10|54.55|51.67|54.58|51.7|54.58|51.7|54.55|51.67|0
1648203920000|2022-03-25 10:25:20|54.55|51.67|54.55|51.67|54.55|51.67|54.55|51.67|0
1648203930000|2022-03-25 10:25:30|54.52|51.64|54.55|51.67|54.58|51.7|54.52|51.64|0
1648203940000|2022-03-25 10:25:40|54.65|51.77|54.52|51.64|54.65|51.77|54.52|51.64|0
1648203950000|2022-03-25 10:25:50|54.48|51.6|54.48|51.6|54.48|51.6|54.48|51.6|0
1648203960000|2022-03-25 10:26:00|54.52|51.64|54.52|51.64|54.52|51.64|54.52|51.64|0
1648203970000|2022-03-25 10:26:10|54.55|51.67|54.52|51.64|54.55|51.67|54.52|51.64|0
1648203980000|2022-03-25 10:26:20|54.58|51.7|54.71|51.83|54.71|51.83|54.58|51.7|0
1648203990000|2022-03-25 10:26:30|54.78|51.9|54.94|52.06|54.94|52.06|54.78|51.9|0
1648204000000|2022-03-25 10:26:40|54.98|52.1|54.91|52.03|54.98|52.1|54.91|52.03|0
1648204010000|2022-03-25 10:26:50|54.94|52.06|54.91|52.03|54.94|52.06|54.91|52.03|0
1648204020000|2022-03-25 10:27:00|54.88|52|54.78|51.9|54.88|52|54.78|51.9|0
1648204030000|2022-03-25 10:27:10|54.85|51.97|54.85|51.97|54.85|51.97|54.85|51.97|0
1648204040000|2022-03-25 10:27:20|54.81|51.93|54.98|52.1|54.98|52.1|54.81|51.93|0
1648204050000|2022-03-25 10:27:30|54.94|52.06|54.88|52|54.98|52.1|54.88|52|0
1648204060000|2022-03-25 10:27:40|54.91|52.03|54.81|51.93|54.91|52.03|54.81|51.93|0
1648204070000|2022-03-25 10:27:50|54.85|51.97|54.91|52.03|54.91|52.03|54.85|51.97|0
1648204080000|2022-03-25 10:28:00|54.88|52|54.98|52.1|54.98|52.1|54.88|52|0
1648204090000|2022-03-25 10:28:10|54.94|52.06|54.91|52.03|54.98|52.1|54.91|52.03|0
1648204100000|2022-03-25 10:28:20|54.88|52|54.98|52.1|54.98|52.1|54.88|52|0
1648204110000|2022-03-25 10:28:30|54.94|52.06|55.04|52.16|55.04|52.16|54.94|52.06|0
1648204120000|2022-03-25 10:28:40|55.11|52.23|55.11|52.23|55.11|52.23|55.11|52.23|0
1648204130000|2022-03-25 10:28:50|55.18|52.3|55.18|52.3|55.18|52.3|55.18|52.3|0
1648204140000|2022-03-25 10:29:00|55.11|52.23|55.04|52.16|55.11|52.23|55.04|52.16|0
1648204150000|2022-03-25 10:29:10|54.98|52.1|54.85|51.97|54.98|52.1|54.85|51.97|0
1648204160000|2022-03-25 10:29:20|54.91|52.03|54.98|52.1|54.98|52.1|54.91|52.03|0
1648204170000|2022-03-25 10:29:30|54.91|52.03|54.98|52.1|54.98|52.1|54.91|52.03|0
1648204180000|2022-03-25 10:29:40|55.01|52.13|55.04|52.16|55.04|52.16|55.01|52.13|0
1648204190000|2022-03-25 10:29:50|55.11|52.23|55.08|52.2|55.11|52.23|55.08|52.2|0
1648204200000|2022-03-25 10:30:00|55.04|52.16|55.08|52.2|55.08|52.2|55.04|52.16|0
1648204210000|2022-03-25 10:30:10|55.11|52.23|55.08|52.2|55.11|52.23|55.04|52.16|0
1648204220000|2022-03-25 10:30:20|55.04|52.16|55.14|52.26|55.18|52.3|55.04|52.16|0
1648204230000|2022-03-25 10:30:30|55.18|52.3|55.14|52.26|55.24|52.36|55.14|52.26|0
1648204240000|2022-03-25 10:30:40|55.11|52.23|55.04|52.16|55.11|52.23|55.04|52.16|0
1648204260000|2022-03-25 10:31:00|55.11|52.23|55.11|52.23|55.18|52.3|55.11|52.23|0
1648204270000|2022-03-25 10:31:10|55.08|52.2|55.04|52.16|55.08|52.2|55.04|52.16|0
1648204280000|2022-03-25 10:31:20|55.14|52.26|55.11|52.23|55.14|52.26|55.11|52.23|0
1648204290000|2022-03-25 10:31:30|55.14|52.26|55.11|52.23|55.14|52.26|55.11|52.23|0
1648204310000|2022-03-25 10:31:50|55.18|52.3|55.14|52.26|55.18|52.3|55.14|52.26|0
1648204320000|2022-03-25 10:32:00|55.08|52.2|55.08|52.2|55.11|52.23|55.08|52.2|0
1648204330000|2022-03-25 10:32:10|55.11|52.23|55.14|52.26|55.18|52.3|55.11|52.23|0
1648204340000|2022-03-25 10:32:20|55.11|52.23|55.18|52.3|55.18|52.3|55.04|52.16|0
1648204350000|2022-03-25 10:32:30|55.11|52.23|55.18|52.3|55.18|52.3|55.11|52.23|0
1648204360000|2022-03-25 10:32:40|55.11|52.23|55.18|52.3|55.18|52.3|55.11|52.23|0
1648204370000|2022-03-25 10:32:50|55.14|52.26|55.11|52.23|55.14|52.26|55.11|52.23|0
1648204380000|2022-03-25 10:33:00|55.07|52.19|55.07|52.19|55.07|52.19|55.07|52.19|0
1648204390000|2022-03-25 10:33:10|55.11|52.23|55.11|52.23|55.11|52.23|55.11|52.23|0
1648204400000|2022-03-25 10:33:20|55.18|52.3|55.18|52.3|55.18|52.3|55.18|52.3|0
1648204410000|2022-03-25 10:33:30|55.11|52.23|55.11|52.23|55.11|52.23|55.11|52.23|0
1648204420000|2022-03-25 10:33:40|55.14|52.26|55.14|52.26|55.14|52.26|55.11|52.23|0
1648204430000|2022-03-25 10:33:50|55.11|52.23|55.11|52.23|55.11|52.23|55.11|52.23|0
1648204440000|2022-03-25 10:34:00|55.04|52.16|55.04|52.16|55.07|52.19|55.04|52.16|0
1648204450000|2022-03-25 10:34:10|55.01|52.13|55.01|52.13|55.01|52.13|54.98|52.1|0
1648204460000|2022-03-25 10:34:20|54.98|52.1|54.81|51.93|54.98|52.1|54.78|51.9|0
1648204470000|2022-03-25 10:34:30|54.78|51.9|54.84|51.96|54.87|51.99|54.78|51.9|0
1648204480000|2022-03-25 10:34:40|54.87|51.99|54.84|51.96|54.91|52.03|54.84|51.96|0
1648204500000|2022-03-25 10:35:00|54.91|52.03|54.91|52.03|54.91|52.03|54.91|52.03|0
1648204510000|2022-03-25 10:35:10|54.98|52.1|54.94|52.06|54.98|52.1|54.94|52.06|0
1648204520000|2022-03-25 10:35:20|54.91|52.03|54.91|52.03|54.91|52.03|54.91|52.03|0
1648204550000|2022-03-25 10:35:50|54.84|51.96|54.84|51.96|54.84|51.96|54.84|51.96|0
1648204560000|2022-03-25 10:36:00|54.81|51.93|54.84|51.96|54.84|51.96|54.78|51.9|0
1648204570000|2022-03-25 10:36:10|54.91|52.03|54.91|52.03|54.91|52.03|54.91|52.03|0
1648204580000|2022-03-25 10:36:20|54.84|51.96|54.84|51.96|54.84|51.96|54.84|51.96|0
1648204590000|2022-03-25 10:36:30|54.91|52.03|54.81|51.93|54.91|52.03|54.81|51.93|0
1648204600000|2022-03-25 10:36:40|54.84|51.96|54.78|51.9|54.84|51.96|54.78|51.9|0
1648204610000|2022-03-25 10:36:50|54.71|51.83|54.71|51.83|54.71|51.83|54.71|51.83|0
1648204630000|2022-03-25 10:37:10|54.67|51.79|54.67|51.79|54.67|51.79|54.67|51.79|0
1648204640000|2022-03-25 10:37:20|54.71|51.83|54.77|51.89|54.77|51.89|54.71|51.83|0
1648204650000|2022-03-25 10:37:30|54.71|51.83|54.71|51.83|54.71|51.83|54.71|51.83|0
1648204660000|2022-03-25 10:37:40|54.77|51.89|54.67|51.79|54.77|51.89|54.67|51.79|0
1648204670000|2022-03-25 10:37:50|54.71|51.83|54.67|51.79|54.71|51.83|54.64|51.76|0
1648204680000|2022-03-25 10:38:00|54.64|51.76|54.64|51.76|54.71|51.83|54.64|51.76|0
1648204690000|2022-03-25 10:38:10|54.71|51.83|54.77|51.89|54.77|51.89|54.71|51.83|0
1648204700000|2022-03-25 10:38:20|54.71|51.83|54.77|51.89|54.77|51.89|54.71|51.83|0
1648204710000|2022-03-25 10:38:30|54.74|51.86|54.71|51.83|54.74|51.86|54.71|51.83|0
1648204720000|2022-03-25 10:38:40|54.64|51.76|54.64|51.76|54.64|51.76|54.64|51.76|0
1648204730000|2022-03-25 10:38:50|54.58|51.7|54.71|51.83|54.71|51.83|54.58|51.7|0
1648204750000|2022-03-25 10:39:10|54.74|51.86|54.77|51.89|54.77|51.89|54.74|51.86|0
1648204780000|2022-03-25 10:39:40|54.74|51.86|54.74|51.86|54.74|51.86|54.74|51.86|0
1648204790000|2022-03-25 10:39:50|54.77|51.89|54.71|51.83|54.77|51.89|54.71|51.83|0
1648204800000|2022-03-25 10:40:00|54.74|51.86|54.71|51.83|54.74|51.86|54.71|51.83|0
1648204820000|2022-03-25 10:40:20|54.74|51.86|54.74|51.86|54.74|51.86|54.71|51.83|0
1648204830000|2022-03-25 10:40:30|54.77|51.89|54.64|51.76|54.77|51.89|54.64|51.76|0
1648204840000|2022-03-25 10:40:40|54.71|51.83|54.71|51.83|54.71|51.83|54.71|51.83|0
1648204860000|2022-03-25 10:41:00|54.74|51.86|54.71|51.83|54.74|51.86|54.71|51.83|0
1648204880000|2022-03-25 10:41:20|54.74|51.86|54.71|51.83|54.74|51.86|54.71|51.83|0
1648204890000|2022-03-25 10:41:30|54.77|51.89|54.77|51.89|54.77|51.89|54.77|51.89|0
1648204900000|2022-03-25 10:41:40|54.84|51.96|54.97|52.09|54.97|52.09|54.84|51.96|0
1648204910000|2022-03-25 10:41:50|55|52.12|55|52.12|55|52.12|55|52.12|0
1648204920000|2022-03-25 10:42:00|54.97|52.09|54.8|51.92|54.97|52.09|54.8|51.92|0
1648204930000|2022-03-25 10:42:10|54.77|51.89|54.8|51.92|54.8|51.92|54.77|51.89|0
1648204940000|2022-03-25 10:42:20|54.84|51.96|54.84|51.96|54.84|51.96|54.84|51.96|0
1648204960000|2022-03-25 10:42:40|54.77|51.89|54.77|51.89|54.77|51.89|54.77|51.89|0
1648204970000|2022-03-25 10:42:50|54.84|51.96|54.94|52.06|54.94|52.06|54.84|51.96|0
1648204980000|2022-03-25 10:43:00|54.97|52.09|54.97|52.09|54.97|52.09|54.94|52.06|0
1648204990000|2022-03-25 10:43:10|54.91|52.03|54.91|52.03|54.91|52.03|54.91|52.03|0
1648205000000|2022-03-25 10:43:20|54.97|52.09|54.97|52.09|54.97|52.09|54.97|52.09|0
1648205010000|2022-03-25 10:43:30|54.9|52.02|54.9|52.02|54.9|52.02|54.9|52.02|0
1648205030000|2022-03-25 10:43:50|54.84|51.96|54.87|51.99|54.87|51.99|54.8|51.92|0
1648205040000|2022-03-25 10:44:00|54.84|51.96|54.84|51.96|54.84|51.96|54.84|51.96|0
1648205050000|2022-03-25 10:44:10|54.9|52.02|54.94|52.06|54.97|52.09|54.9|52.02|0
1648205060000|2022-03-25 10:44:20|54.97|52.09|54.94|52.06|54.97|52.09|54.94|52.06|0
1648205070000|2022-03-25 10:44:30|54.9|52.02|54.9|52.02|54.9|52.02|54.9|52.02|0
1648205080000|2022-03-25 10:44:40|54.94|52.06|54.9|52.02|54.94|52.06|54.9|52.02|0
1648205090000|2022-03-25 10:44:50|54.97|52.09|54.9|52.02|54.97|52.09|54.9|52.02|0
1648205110000|2022-03-25 10:45:10|54.84|51.96|54.87|51.99|54.87|51.99|54.84|51.96|0
1648205120000|2022-03-25 10:45:20|54.9|52.02|54.9|52.02|54.9|52.02|54.9|52.02|0
1648205160000|2022-03-25 10:46:00|54.97|52.09|54.97|52.09|54.97|52.09|54.97|52.09|0
1648205170000|2022-03-25 10:46:10|54.94|52.06|54.97|52.09|54.97|52.09|54.94|52.06|0
1648205180000|2022-03-25 10:46:20|55.04|52.16|55.04|52.16|55.04|52.16|55.04|52.16|0
1648205190000|2022-03-25 10:46:30|55|52.12|55.04|52.16|55.04|52.16|55|52.12|0
1648205200000|2022-03-25 10:46:40|55.07|52.19|55.1|52.22|55.1|52.22|55.07|52.19|0
1648205210000|2022-03-25 10:46:50|55.04|52.16|55.04|52.16|55.04|52.16|55.04|52.16|0
1648205220000|2022-03-25 10:47:00|55.07|52.19|55|52.12|55.07|52.19|55|52.12|0
1648205230000|2022-03-25 10:47:10|54.97|52.09|54.97|52.09|54.97|52.09|54.9|52.02|0
1648205240000|2022-03-25 10:47:20|54.64|51.76|54.64|51.76|54.64|51.76|54.64|51.76|0
1648205250000|2022-03-25 10:47:30|54.6|51.72|54.57|51.69|54.64|51.76|54.57|51.69|0
1648205260000|2022-03-25 10:47:40|54.64|51.76|54.7|51.82|54.7|51.82|54.64|51.76|0
1648205270000|2022-03-25 10:47:50|54.84|51.96|54.84|51.96|54.84|51.96|54.84|51.96|0
1648205280000|2022-03-25 10:48:00|54.8|51.92|54.7|51.82|54.8|51.92|54.7|51.82|0
1648205290000|2022-03-25 10:48:10|54.77|51.89|54.74|51.86|54.77|51.89|54.74|51.86|0
1648205300000|2022-03-25 10:48:20|54.7|51.82|54.74|51.86|54.74|51.86|54.7|51.82|0
1648205310000|2022-03-25 10:48:30|54.7|51.82|54.7|51.82|54.74|51.86|54.7|51.82|0
1648205320000|2022-03-25 10:48:40|54.74|51.86|54.77|51.89|54.77|51.89|54.74|51.86|0
1648205330000|2022-03-25 10:48:50|54.84|51.96|54.77|51.89|54.84|51.96|54.77|51.89|0
1648205340000|2022-03-25 10:49:00|54.8|51.92|54.84|51.96|54.84|51.96|54.8|51.92|0
1648205360000|2022-03-25 10:49:20|54.77|51.89|54.77|51.89|54.77|51.89|54.77|51.89|0
1648205370000|2022-03-25 10:49:30|54.8|51.92|54.84|51.96|54.84|51.96|54.8|51.92|0
1648205380000|2022-03-25 10:49:40|54.7|51.82|54.7|51.82|54.7|51.82|54.7|51.82|0
1648205390000|2022-03-25 10:49:50|54.67|51.79|54.67|51.79|54.67|51.79|54.67|51.79|0
1648205400000|2022-03-25 10:50:00|54.73|51.85|54.7|51.82|54.77|51.89|54.7|51.82|0
1648205410000|2022-03-25 10:50:10|54.84|51.96|54.9|52.02|54.9|52.02|54.84|51.96|0
1648205420000|2022-03-25 10:50:20|54.97|52.09|55.1|52.22|55.17|52.29|54.97|52.09|0
1648205430000|2022-03-25 10:50:30|55.17|52.29|55.17|52.29|55.17|52.29|55.17|52.29|0
1648205440000|2022-03-25 10:50:40|55.07|52.19|55.1|52.22|55.1|52.22|55.03|52.15|0
1648205450000|2022-03-25 10:50:50|55.13|52.25|55.1|52.22|55.13|52.25|55.1|52.22|0
1648205460000|2022-03-25 10:51:00|55.17|52.29|55.07|52.19|55.17|52.29|55.03|52.15|0
1648205470000|2022-03-25 10:51:10|55.1|52.22|55.17|52.29|55.17|52.29|55.1|52.22|0
1648205480000|2022-03-25 10:51:20|55.2|52.32|55.2|52.32|55.23|52.35|55.2|52.32|0
1648205490000|2022-03-25 10:51:30|55.17|52.29|55.17|52.29|55.23|52.35|55.17|52.29|0
1648205500000|2022-03-25 10:51:40|55.1|52.22|55.13|52.25|55.13|52.25|55.1|52.22|0
1648205510000|2022-03-25 10:51:50|55.1|52.22|55.1|52.22|55.1|52.22|55.1|52.22|0
1648205530000|2022-03-25 10:52:10|55.17|52.29|55.17|52.29|55.17|52.29|55.17|52.29|0
1648205540000|2022-03-25 10:52:20|55.23|52.35|55.17|52.29|55.23|52.35|55.17|52.29|0
1648205550000|2022-03-25 10:52:30|55.2|52.32|55.17|52.29|55.2|52.32|55.17|52.29|0
1648205560000|2022-03-25 10:52:40|55.23|52.35|55.3|52.42|55.3|52.42|55.23|52.35|0
1648205570000|2022-03-25 10:52:50|55.27|52.39|55.3|52.42|55.3|52.42|55.27|52.39|0
1648205580000|2022-03-25 10:53:00|55.27|52.39|55.27|52.39|55.3|52.42|55.23|52.35|0
1648205590000|2022-03-25 10:53:10|55.23|52.35|55.3|52.42|55.3|52.42|55.23|52.35|0
1648205610000|2022-03-25 10:53:30|55.23|52.35|55.27|52.39|55.3|52.42|55.23|52.35|0
1648205620000|2022-03-25 10:53:40|55.3|52.42|55.23|52.35|55.3|52.42|55.23|52.35|0
1648205640000|2022-03-25 10:54:00|55.27|52.39|55.23|52.35|55.3|52.42|55.23|52.35|0
1648205650000|2022-03-25 10:54:10|55.27|52.39|55.17|52.29|55.27|52.39|55.17|52.29|0
1648205660000|2022-03-25 10:54:20|55.23|52.35|55.3|52.42|55.3|52.42|55.23|52.35|0
1648205670000|2022-03-25 10:54:30|55.23|52.35|55.23|52.35|55.23|52.35|55.23|52.35|0
1648205680000|2022-03-25 10:54:40|55.3|52.42|55.3|52.42|55.3|52.42|55.3|52.42|0
1648205700000|2022-03-25 10:55:00|55.26|52.38|55.3|52.42|55.3|52.42|55.26|52.38|0
1648205710000|2022-03-25 10:55:10|55.23|52.35|55.23|52.35|55.23|52.35|55.23|52.35|0
1648205720000|2022-03-25 10:55:20|55.26|52.38|55.3|52.42|55.3|52.42|55.26|52.38|0
1648205730000|2022-03-25 10:55:30|56.04|53.16|55.84|52.96|56.04|53.16|55.84|52.96|0
1648205740000|2022-03-25 10:55:40|55.77|52.89|55.97|53.09|55.97|53.09|55.77|52.89|0
1648205750000|2022-03-25 10:55:50|56.04|53.16|56.38|53.5|56.44|53.56|56.04|53.16|0
1648205760000|2022-03-25 10:56:00|56.44|53.56|56.38|53.5|56.44|53.56|56.38|53.5|0
1648205770000|2022-03-25 10:56:10|56.31|53.43|56.17|53.29|56.38|53.5|56.17|53.29|0
1648205780000|2022-03-25 10:56:20|56.24|53.36|56.1|53.22|56.24|53.36|56.1|53.22|0
1648205790000|2022-03-25 10:56:30|56.04|53.16|56.27|53.39|56.27|53.39|56.04|53.16|0
1648205800000|2022-03-25 10:56:40|56.24|53.36|56.31|53.43|56.31|53.43|56.24|53.36|0
1648205810000|2022-03-25 10:56:50|56.38|53.5|56.31|53.43|56.38|53.5|56.31|53.43|0
1648205820000|2022-03-25 10:57:00|56.27|53.39|56.24|53.36|56.27|53.39|56.2|53.32|0
1648205830000|2022-03-25 10:57:10|56.34|53.46|56.48|53.6|56.48|53.6|56.34|53.46|0
1648205840000|2022-03-25 10:57:20|56.44|53.56|56.37|53.49|56.48|53.6|56.37|53.49|0
1648205850000|2022-03-25 10:57:30|56.34|53.46|56.27|53.39|56.34|53.46|56.24|53.36|0
1648205860000|2022-03-25 10:57:40|56.24|53.36|56.37|53.49|56.37|53.49|56.24|53.36|0
1648205870000|2022-03-25 10:57:50|56.31|53.43|56.31|53.43|56.31|53.43|56.31|53.43|0
1648205880000|2022-03-25 10:58:00|56.24|53.36|56.24|53.36|56.37|53.49|56.24|53.36|0
1648205890000|2022-03-25 10:58:10|56.31|53.43|56.17|53.29|56.31|53.43|56.1|53.22|0
1648205900000|2022-03-25 10:58:20|56.1|53.22|56.04|53.16|56.1|53.22|56.04|53.16|0
1648205910000|2022-03-25 10:58:30|56.1|53.22|56.1|53.22|56.1|53.22|56.1|53.22|0
1648205920000|2022-03-25 10:58:40|56.04|53.16|56.1|53.22|56.17|53.29|56.04|53.16|0
1648205930000|2022-03-25 10:58:50|56.04|53.16|56.1|53.22|56.1|53.22|56.04|53.16|0
1648205940000|2022-03-25 10:59:00|56.14|53.26|56.14|53.26|56.14|53.26|56.1|53.22|0
1648205950000|2022-03-25 10:59:10|56.17|53.29|56.31|53.43|56.31|53.43|56.17|53.29|0
1648205960000|2022-03-25 10:59:20|56.37|53.49|56.37|53.49|56.37|53.49|56.37|53.49|0
1648205970000|2022-03-25 10:59:30|56.44|53.56|56.37|53.49|56.44|53.56|56.37|53.49|0
1648205980000|2022-03-25 10:59:40|56.27|53.39|56.31|53.43|56.37|53.49|56.27|53.39|0
1648205990000|2022-03-25 10:59:50|56.34|53.46|56.44|53.56|56.44|53.56|56.34|53.46|0
1648206000000|2022-03-25 11:00:00|56.41|53.53|56.24|53.36|56.41|53.53|56.24|53.36|0
1648206010000|2022-03-25 11:00:10|56.27|53.39|56.27|53.39|56.27|53.39|56.27|53.39|0
1648206020000|2022-03-25 11:00:20|56.2|53.32|56.24|53.36|56.24|53.36|56.17|53.29|0
1648206030000|2022-03-25 11:00:30|56.27|53.39|56.31|53.43|56.34|53.46|56.27|53.39|0
1648206050000|2022-03-25 11:00:50|56.34|53.46|56.24|53.36|56.34|53.46|56.24|53.36|0
1648206060000|2022-03-25 11:01:00|56.17|53.29|56.17|53.29|56.2|53.32|56.17|53.29|0
1648206070000|2022-03-25 11:01:10|56.1|53.22|56.1|53.22|56.1|53.22|56.1|53.22|0
1648206090000|2022-03-25 11:01:30|56.03|53.15|56.03|53.15|56.03|53.15|55.97|53.09|0
1648206100000|2022-03-25 11:01:40|56.1|53.22|56.1|53.22|56.1|53.22|56.1|53.22|0
1648206110000|2022-03-25 11:01:50|56.03|53.15|55.97|53.09|56.03|53.15|55.97|53.09|0
1648206120000|2022-03-25 11:02:00|56.03|53.15|56|53.12|56.03|53.15|56|53.12|0
1648206130000|2022-03-25 11:02:10|55.97|53.09|56.03|53.15|56.03|53.15|55.97|53.09|0
1648206140000|2022-03-25 11:02:20|55.97|53.09|56.03|53.15|56.03|53.15|55.97|53.09|0
1648206150000|2022-03-25 11:02:30|56.1|53.22|56.07|53.19|56.1|53.22|56.07|53.19|0
1648206160000|2022-03-25 11:02:40|56.1|53.22|56.1|53.22|56.1|53.22|56.1|53.22|0
1648206170000|2022-03-25 11:02:50|56.13|53.25|56.13|53.25|56.13|53.25|56.13|53.25|0
1648206180000|2022-03-25 11:03:00|56.1|53.22|56.17|53.29|56.17|53.29|56.1|53.22|0
1648206190000|2022-03-25 11:03:10|56.2|53.32|56.17|53.29|56.2|53.32|56.17|53.29|0
1648206200000|2022-03-25 11:03:20|56.07|53.19|56.07|53.19|56.07|53.19|56.07|53.19|0
1648206210000|2022-03-25 11:03:30|56.1|53.22|56.1|53.22|56.1|53.22|56.07|53.19|0
1648206220000|2022-03-25 11:03:40|56.07|53.19|56.1|53.22|56.1|53.22|56.07|53.19|0
1648206230000|2022-03-25 11:03:50|56.13|53.25|56.03|53.15|56.13|53.25|56.03|53.15|0
1648206240000|2022-03-25 11:04:00|56.17|53.29|56.1|53.22|56.17|53.29|56.1|53.22|0
1648206260000|2022-03-25 11:04:20|56.03|53.15|56.07|53.19|56.07|53.19|56.03|53.15|0
1648206270000|2022-03-25 11:04:30|56.03|53.15|56.03|53.15|56.03|53.15|56.03|53.15|0
1648206280000|2022-03-25 11:04:40|56.1|53.22|55.97|53.09|56.1|53.22|55.97|53.09|0
1648206300000|2022-03-25 11:05:00|56.03|53.15|56.07|53.19|56.1|53.22|56.03|53.15|0
1648206310000|2022-03-25 11:05:10|56.03|53.15|56.03|53.15|56.03|53.15|56.03|53.15|0
1648206330000|2022-03-25 11:05:30|56.07|53.19|56.03|53.15|56.07|53.19|56.03|53.15|0
1648206340000|2022-03-25 11:05:40|56.1|53.22|56.07|53.19|56.1|53.22|56.07|53.19|0
1648206350000|2022-03-25 11:05:50|56.03|53.15|56.03|53.15|56.03|53.15|56.03|53.15|0
1648206360000|2022-03-25 11:06:00|55.97|53.09|55.97|53.09|55.97|53.09|55.97|53.09|0
1648206390000|2022-03-25 11:06:30|55.93|53.05|55.9|53.02|55.93|53.05|55.9|53.02|0
1648206400000|2022-03-25 11:06:40|55.83|52.95|55.83|52.95|55.83|52.95|55.83|52.95|0
1648206410000|2022-03-25 11:06:50|55.8|52.92|55.83|52.95|55.83|52.95|55.8|52.92|0
1648206420000|2022-03-25 11:07:00|55.8|52.92|55.83|52.95|55.83|52.95|55.8|52.92|0
1648206430000|2022-03-25 11:07:10|55.9|53.02|55.9|53.02|55.9|53.02|55.9|53.02|0
1648206440000|2022-03-25 11:07:20|55.86|52.98|55.83|52.95|55.86|52.98|55.83|52.95|0
1648206460000|2022-03-25 11:07:40|55.96|53.08|55.96|53.08|55.96|53.08|55.96|53.08|0
1648206470000|2022-03-25 11:07:50|55.9|53.02|55.9|53.02|55.9|53.02|55.9|53.02|0
1648206480000|2022-03-25 11:08:00|55.96|53.08|55.96|53.08|55.96|53.08|55.96|53.08|0
1648206490000|2022-03-25 11:08:10|56.03|53.15|56.03|53.15|56.03|53.15|56.03|53.15|0
1648206500000|2022-03-25 11:08:20|56.1|53.22|56.06|53.18|56.1|53.22|56.06|53.18|0
1648206510000|2022-03-25 11:08:30|56.03|53.15|56.1|53.22|56.1|53.22|56.03|53.15|0
1648206530000|2022-03-25 11:08:50|56.06|53.18|56.1|53.22|56.1|53.22|56|53.12|0
1648206540000|2022-03-25 11:09:00|56.03|53.15|56.03|53.15|56.03|53.15|56.03|53.15|0
1648206550000|2022-03-25 11:09:10|55.96|53.08|55.9|53.02|55.96|53.08|55.9|53.02|0
1648206560000|2022-03-25 11:09:20|56.46|53.58|56.52|53.64|56.52|53.64|56.46|53.58|0
1648206580000|2022-03-25 11:09:40|56.46|53.58|55.74|52.86|56.46|53.58|55.74|52.86|0
1648206590000|2022-03-25 11:09:50|55.81|52.93|55.81|52.93|55.81|52.93|55.81|52.93|0
1648206600000|2022-03-25 11:10:00|55.87|52.99|55.94|53.06|55.94|53.06|55.87|52.99|0
1648206610000|2022-03-25 11:10:10|55.87|52.99|55.81|52.93|55.87|52.99|55.81|52.93|0
1648206620000|2022-03-25 11:10:20|55.91|53.03|55.84|52.96|55.91|53.03|55.84|52.96|0
1648206630000|2022-03-25 11:10:30|55.81|52.93|55.84|52.96|55.84|52.96|55.81|52.93|0
1648206640000|2022-03-25 11:10:40|55.87|52.99|55.87|52.99|55.94|53.06|55.87|52.99|0
1648206650000|2022-03-25 11:10:50|55.81|52.93|55.87|52.99|55.94|53.06|55.81|52.93|0
1648206660000|2022-03-25 11:11:00|55.81|52.93|55.81|52.93|55.81|52.93|55.81|52.93|0
1648206670000|2022-03-25 11:11:10|55.74|52.86|55.74|52.86|55.74|52.86|55.74|52.86|0
1648206680000|2022-03-25 11:11:20|55.77|52.89|55.87|52.99|55.87|52.99|55.77|52.89|0
1648206690000|2022-03-25 11:11:30|55.94|53.06|55.94|53.06|55.94|53.06|55.94|53.06|0
1648206700000|2022-03-25 11:11:40|55.97|53.09|55.94|53.06|55.97|53.09|55.87|52.99|0
1648206710000|2022-03-25 11:11:50|55.9|53.02|55.9|53.02|55.9|53.02|55.9|53.02|0
1648206720000|2022-03-25 11:12:00|55.94|53.06|56.07|53.19|56.14|53.26|55.94|53.06|0
1648206730000|2022-03-25 11:12:10|56.04|53.16|55.87|52.99|56.04|53.16|55.87|52.99|0
1648206740000|2022-03-25 11:12:20|55.8|52.92|55.67|52.79|55.8|52.92|55.67|52.79|0
1648206750000|2022-03-25 11:12:30|55.74|52.86|55.7|52.82|55.74|52.86|55.7|52.82|0
1648206760000|2022-03-25 11:12:40|55.74|52.86|55.7|52.82|55.74|52.86|55.7|52.82|0
1648206770000|2022-03-25 11:12:50|55.67|52.79|55.6|52.72|55.67|52.79|55.6|52.72|0
1648206780000|2022-03-25 11:13:00|55.54|52.66|55.47|52.59|55.54|52.66|55.47|52.59|0
1648206790000|2022-03-25 11:13:10|55.4|52.52|55.4|52.52|55.4|52.52|55.4|52.52|0
1648206810000|2022-03-25 11:13:30|55.33|52.45|55.33|52.45|55.33|52.45|55.33|52.45|0
1648206820000|2022-03-25 11:13:40|55.37|52.49|55.43|52.55|55.43|52.55|55.37|52.49|0
1648206830000|2022-03-25 11:13:50|55.33|52.45|55.33|52.45|55.33|52.45|55.33|52.45|0
1648206840000|2022-03-25 11:14:00|55.27|52.39|55.27|52.39|55.27|52.39|55.27|52.39|0
1648206850000|2022-03-25 11:14:10|55.33|52.45|55.33|52.45|55.4|52.52|55.33|52.45|0
1648206860000|2022-03-25 11:14:20|55.4|52.52|55.33|52.45|55.4|52.52|55.33|52.45|0
1648206870000|2022-03-25 11:14:30|55.27|52.39|55.27|52.39|55.27|52.39|55.27|52.39|0
1648206890000|2022-03-25 11:14:50|55.2|52.32|55.2|52.32|55.2|52.32|55.2|52.32|0
1648206910000|2022-03-25 11:15:10|55|52.12|55|52.12|55|52.12|55|52.12|0
1648206920000|2022-03-25 11:15:20|54.97|52.09|54.93|52.05|54.97|52.09|54.93|52.05|0
1648206930000|2022-03-25 11:15:30|54.9|52.02|54.93|52.05|54.93|52.05|54.9|52.02|0
1648206940000|2022-03-25 11:15:40|55|52.12|54.9|52.02|55|52.12|54.9|52.02|0
1648206950000|2022-03-25 11:15:50|54.93|52.05|54.9|52.02|54.93|52.05|54.9|52.02|0
1648206960000|2022-03-25 11:16:00|54.93|52.05|55.07|52.19|55.07|52.19|54.93|52.05|0
1648206970000|2022-03-25 11:16:10|55.1|52.22|55.2|52.32|55.2|52.32|55.1|52.22|0
1648206980000|2022-03-25 11:16:20|55.33|52.45|55.33|52.45|55.33|52.45|55.33|52.45|0
1648206990000|2022-03-25 11:16:30|55.27|52.39|55.33|52.45|55.33|52.45|55.23|52.35|0
1648207000000|2022-03-25 11:16:40|55.37|52.49|55.33|52.45|55.37|52.49|55.33|52.45|0
1648207010000|2022-03-25 11:16:50|55.47|52.59|55.47|52.59|55.47|52.59|55.47|52.59|0
1648207020000|2022-03-25 11:17:00|55.5|52.62|55.47|52.59|55.5|52.62|55.47|52.59|0
1648207030000|2022-03-25 11:17:10|55.4|52.52|55.4|52.52|55.4|52.52|55.4|52.52|0
1648207040000|2022-03-25 11:17:20|55.53|52.65|55.53|52.65|55.53|52.65|55.53|52.65|0
1648207050000|2022-03-25 11:17:30|55.47|52.59|55.47|52.59|55.47|52.59|55.47|52.59|0
1648207060000|2022-03-25 11:17:40|55.53|52.65|55.53|52.65|55.53|52.65|55.53|52.65|0
1648207070000|2022-03-25 11:17:50|55.6|52.72|55.6|52.72|55.6|52.72|55.6|52.72|0
1648207080000|2022-03-25 11:18:00|55.63|52.75|55.73|52.85|55.73|52.85|55.63|52.75|0
1648207090000|2022-03-25 11:18:10|55.8|52.92|55.6|52.72|55.8|52.92|55.6|52.72|0
1648207100000|2022-03-25 11:18:20|55.53|52.65|55.5|52.62|55.53|52.65|55.5|52.62|0
1648207110000|2022-03-25 11:18:30|55.47|52.59|55.53|52.65|55.53|52.65|55.47|52.59|0
1648207120000|2022-03-25 11:18:40|55.6|52.72|55.6|52.72|55.6|52.72|55.6|52.72|0
1648207130000|2022-03-25 11:18:50|55.43|52.55|55.53|52.65|55.53|52.65|55.33|52.45|0
1648207140000|2022-03-25 11:19:00|55.6|52.72|55.53|52.65|55.6|52.72|55.53|52.65|0
1648207150000|2022-03-25 11:19:10|55.47|52.59|55.5|52.62|55.5|52.62|55.47|52.59|0
1648207160000|2022-03-25 11:19:20|55.53|52.65|55.53|52.65|55.53|52.65|55.53|52.65|0
1648207170000|2022-03-25 11:19:30|55.56|52.68|55.56|52.68|55.56|52.68|55.56|52.68|0
1648207180000|2022-03-25 11:19:40|55.53|52.65|55.53|52.65|55.53|52.65|55.53|52.65|0
1648207190000|2022-03-25 11:19:50|55.6|52.72|55.47|52.59|55.6|52.72|55.47|52.59|0
1648207200000|2022-03-25 11:20:00|55.43|52.55|55.47|52.59|55.47|52.59|55.4|52.52|0
1648207210000|2022-03-25 11:20:10|55.63|52.75|55.6|52.72|55.63|52.75|55.53|52.65|0
1648207220000|2022-03-25 11:20:20|55.63|52.75|55.73|52.85|55.73|52.85|55.63|52.75|0
1648207230000|2022-03-25 11:20:30|55.67|52.79|55.73|52.85|55.8|52.92|55.67|52.79|0
1648207240000|2022-03-25 11:20:40|55.8|52.92|55.8|52.92|55.8|52.92|55.8|52.92|0
1648207250000|2022-03-25 11:20:50|55.83|52.95|55.94|53.06|55.94|53.06|55.83|52.95|0
1648207260000|2022-03-25 11:21:00|55.83|52.95|55.83|52.95|55.87|52.99|55.83|52.95|0
1648207270000|2022-03-25 11:21:10|55.8|52.92|55.83|52.95|55.83|52.95|55.73|52.85|0
1648207280000|2022-03-25 11:21:20|55.8|52.92|55.8|52.92|55.8|52.92|55.77|52.89|0
1648207300000|2022-03-25 11:21:40|55.87|52.99|55.87|52.99|55.87|52.99|55.87|52.99|0
1648207310000|2022-03-25 11:21:50|55.9|53.02|55.87|52.99|55.9|53.02|55.87|52.99|0
1648207320000|2022-03-25 11:22:00|55.93|53.05|55.93|53.05|55.93|53.05|55.93|53.05|0
1648207330000|2022-03-25 11:22:10|56|53.12|55.93|53.05|56|53.12|55.87|52.99|0
1648207340000|2022-03-25 11:22:20|56|53.12|56|53.12|56|53.12|56|53.12|0
1648207350000|2022-03-25 11:22:30|55.97|53.09|56.07|53.19|56.07|53.19|55.97|53.09|0
1648207360000|2022-03-25 11:22:40|56.1|53.22|56.07|53.19|56.14|53.26|56.07|53.19|0
1648207370000|2022-03-25 11:22:50|56.1|53.22|56.07|53.19|56.1|53.22|56.07|53.19|0
1648207380000|2022-03-25 11:23:00|56.17|53.29|56.27|53.39|56.27|53.39|56.17|53.29|0
1648207400000|2022-03-25 11:23:20|56.24|53.36|56.41|53.53|56.48|53.6|56.24|53.36|0
1648207410000|2022-03-25 11:23:30|56.48|53.6|56.75|53.87|56.78|53.9|56.48|53.6|0
1648207420000|2022-03-25 11:23:40|56.71|53.83|56.41|53.53|56.71|53.83|56.41|53.53|0
1648207430000|2022-03-25 11:23:50|56.44|53.56|56.54|53.66|56.54|53.66|56.41|53.53|0
1648207440000|2022-03-25 11:24:00|56.48|53.6|56.48|53.6|56.48|53.6|56.48|53.6|0
1648207450000|2022-03-25 11:24:10|56.41|53.53|56.44|53.56|56.48|53.6|56.41|53.53|0
1648207460000|2022-03-25 11:24:20|56.41|53.53|56.41|53.53|56.44|53.56|56.41|53.53|0
1648207470000|2022-03-25 11:24:30|56.44|53.56|56.51|53.63|56.51|53.63|56.41|53.53|0
1648207480000|2022-03-25 11:24:40|56.48|53.6|56.61|53.73|56.64|53.76|56.48|53.6|0
1648207490000|2022-03-25 11:24:50|56.54|53.66|56.64|53.76|56.68|53.8|56.54|53.66|0
1648207500000|2022-03-25 11:25:00|56.61|53.73|56.64|53.76|56.68|53.8|56.61|53.73|0
1648207510000|2022-03-25 11:25:10|56.68|53.8|56.68|53.8|56.68|53.8|56.68|53.8|0
1648207520000|2022-03-25 11:25:20|56.71|53.83|56.61|53.73|56.71|53.83|56.61|53.73|0
1648207530000|2022-03-25 11:25:30|56.58|53.7|56.54|53.66|56.58|53.7|56.54|53.66|0
1648207540000|2022-03-25 11:25:40|56.47|53.59|56.64|53.76|56.64|53.76|56.47|53.59|0
1648207550000|2022-03-25 11:25:50|56.61|53.73|56.71|53.83|56.71|53.83|56.54|53.66|0
1648207560000|2022-03-25 11:26:00|56.68|53.8|56.61|53.73|56.68|53.8|56.61|53.73|0
1648207570000|2022-03-25 11:26:10|56.75|53.87|56.81|53.93|56.81|53.93|56.75|53.87|0
1648207580000|2022-03-25 11:26:20|56.78|53.9|56.88|54|56.88|54|56.75|53.87|0
1648207590000|2022-03-25 11:26:30|56.95|54.07|57.19|54.31|57.19|54.31|56.95|54.07|0
1648207600000|2022-03-25 11:26:40|57.23|54.35|57.09|54.21|57.23|54.35|57.09|54.21|0
1648207610000|2022-03-25 11:26:50|57.02|54.14|57.23|54.35|57.23|54.35|57.02|54.14|0
1648207620000|2022-03-25 11:27:00|57.16|54.28|57.02|54.14|57.16|54.28|57.02|54.14|0
1648207630000|2022-03-25 11:27:10|56.95|54.07|57.02|54.14|57.02|54.14|56.95|54.07|0
1648207640000|2022-03-25 11:27:20|56.95|54.07|56.95|54.07|56.98|54.1|56.95|54.07|0
1648207650000|2022-03-25 11:27:30|56.88|54|56.95|54.07|56.95|54.07|56.88|54|0
1648207660000|2022-03-25 11:27:40|57.02|54.14|57.02|54.14|57.02|54.14|57.02|54.14|0
1648207670000|2022-03-25 11:27:50|57.09|54.21|57.16|54.28|57.16|54.28|57.09|54.21|0
1648207680000|2022-03-25 11:28:00|57.22|54.34|57.26|54.38|57.26|54.38|57.22|54.34|0
1648207690000|2022-03-25 11:28:10|57.64|54.76|57.98|55.1|57.98|55.1|57.64|54.76|0
1648207700000|2022-03-25 11:28:20|58.05|55.17|58.05|55.17|58.05|55.17|58.05|55.17|0
1648207710000|2022-03-25 11:28:30|57.98|55.1|58.05|55.17|58.05|55.17|57.98|55.1|0
1648207720000|2022-03-25 11:28:40|58.08|55.2|58.05|55.17|58.08|55.2|58.05|55.17|0
1648207730000|2022-03-25 11:28:50|58.12|55.24|58.05|55.17|58.12|55.24|58.05|55.17|0
1648207740000|2022-03-25 11:29:00|58.12|55.24|58.33|55.45|58.33|55.45|58.12|55.24|0
1648207750000|2022-03-25 11:29:10|58.47|55.59|58.61|55.73|58.78|55.9|58.47|55.59|0
1648207760000|2022-03-25 11:29:20|58.68|55.8|58.61|55.73|58.68|55.8|58.61|55.73|0
1648207770000|2022-03-25 11:29:30|58.47|55.59|58.4|55.52|58.47|55.59|58.33|55.45|0
1648207780000|2022-03-25 11:29:40|58.47|55.59|58.4|55.52|58.54|55.66|58.4|55.52|0
1648207790000|2022-03-25 11:29:50|58.33|55.45|58.33|55.45|58.4|55.52|58.33|55.45|0
1648207800000|2022-03-25 11:30:00|58.26|55.38|58.22|55.34|58.33|55.45|58.22|55.34|0
1648207810000|2022-03-25 11:30:10|58.19|55.31|58.12|55.24|58.19|55.31|58.12|55.24|0
1648207820000|2022-03-25 11:30:20|58.19|55.31|58.19|55.31|58.19|55.31|58.12|55.24|0
1648207830000|2022-03-25 11:30:30|58.15|55.27|58.19|55.31|58.19|55.31|58.15|55.27|0
1648207840000|2022-03-25 11:30:40|58.12|55.24|58.12|55.24|58.12|55.24|58.12|55.24|0
1648207850000|2022-03-25 11:30:50|57.98|55.1|58.01|55.13|58.05|55.17|57.98|55.1|0
1648207860000|2022-03-25 11:31:00|57.98|55.1|57.98|55.1|57.98|55.1|57.98|55.1|0
1648207870000|2022-03-25 11:31:10|58.05|55.17|57.91|55.03|58.05|55.17|57.91|55.03|0
1648207880000|2022-03-25 11:31:20|57.98|55.1|57.91|55.03|57.98|55.1|57.91|55.03|0
1648207890000|2022-03-25 11:31:30|57.84|54.96|57.84|54.96|57.84|54.96|57.77|54.89|0
1648207900000|2022-03-25 11:31:40|57.77|54.89|57.84|54.96|57.84|54.96|57.77|54.89|0
1648207920000|2022-03-25 11:32:00|57.91|55.03|57.91|55.03|57.91|55.03|57.91|55.03|0
1648207930000|2022-03-25 11:32:10|57.84|54.96|57.84|54.96|57.84|54.96|57.84|54.96|0
1648207940000|2022-03-25 11:32:20|57.91|55.03|57.91|55.03|57.91|55.03|57.91|55.03|0
1648207950000|2022-03-25 11:32:30|57.84|54.96|57.84|54.96|57.84|54.96|57.77|54.89|0
1648207960000|2022-03-25 11:32:40|57.77|54.89|57.77|54.89|57.77|54.89|57.77|54.89|0
1648207970000|2022-03-25 11:32:50|57.91|55.03|57.84|54.96|57.91|55.03|57.84|54.96|0
1648207980000|2022-03-25 11:33:00|57.91|55.03|57.91|55.03|57.91|55.03|57.91|55.03|0
1648208000000|2022-03-25 11:33:20|57.84|54.96|57.91|55.03|57.91|55.03|57.84|54.96|0
1648208050000|2022-03-25 11:34:10|57.84|54.96|57.77|54.89|57.84|54.96|57.77|54.89|0
1648208060000|2022-03-25 11:34:20|57.84|54.96|57.77|54.89|57.91|55.03|57.77|54.89|0
1648208070000|2022-03-25 11:34:30|57.84|54.96|57.84|54.96|57.84|54.96|57.77|54.89|0
1648208080000|2022-03-25 11:34:40|57.91|55.03|57.91|55.03|57.91|55.03|57.91|55.03|0
1648208100000|2022-03-25 11:35:00|57.84|54.96|57.84|54.96|57.84|54.96|57.77|54.89|0
1648208120000|2022-03-25 11:35:20|57.8|54.92|57.84|54.96|57.84|54.96|57.8|54.92|0
1648208140000|2022-03-25 11:35:40|57.87|54.99|57.84|54.96|57.87|54.99|57.84|54.96|0
1648208150000|2022-03-25 11:35:50|57.91|55.03|57.91|55.03|57.91|55.03|57.91|55.03|0
1648208160000|2022-03-25 11:36:00|57.84|54.96|57.77|54.89|57.84|54.96|57.77|54.89|0
1648208170000|2022-03-25 11:36:10|57.84|54.96|57.84|54.96|57.84|54.96|57.84|54.96|0
1648208190000|2022-03-25 11:36:30|57.77|54.89|57.77|54.89|57.77|54.89|57.77|54.89|0
1648208210000|2022-03-25 11:36:50|57.84|54.96|57.8|54.92|57.84|54.96|57.8|54.92|0
1648208220000|2022-03-25 11:37:00|57.77|54.89|57.77|54.89|57.77|54.89|57.77|54.89|0
1648208230000|2022-03-25 11:37:10|57.7|54.82|57.7|54.82|57.7|54.82|57.7|54.82|0
1648208240000|2022-03-25 11:37:20|57.63|54.75|57.56|54.68|57.63|54.75|57.56|54.68|0
1648208250000|2022-03-25 11:37:30|57.63|54.75|57.63|54.75|57.63|54.75|57.63|54.75|0
1648208260000|2022-03-25 11:37:40|57.56|54.68|57.56|54.68|57.56|54.68|57.56|54.68|0
1648208270000|2022-03-25 11:37:50|57.49|54.61|57.56|54.68|57.56|54.68|57.49|54.61|0
1648208280000|2022-03-25 11:38:00|57.49|54.61|57.56|54.68|57.56|54.68|57.49|54.61|0
1648208290000|2022-03-25 11:38:10|57.49|54.61|57.49|54.61|57.56|54.68|57.49|54.61|0
1648208300000|2022-03-25 11:38:20|57.43|54.55|57.43|54.55|57.43|54.55|57.39|54.51|0
1648208310000|2022-03-25 11:38:30|57.36|54.48|57.39|54.51|57.43|54.55|57.36|54.48|0
1648208320000|2022-03-25 11:38:40|57.43|54.55|57.43|54.55|57.43|54.55|57.43|54.55|0
1648208330000|2022-03-25 11:38:50|57.39|54.51|57.39|54.51|57.39|54.51|57.39|54.51|0
1648208340000|2022-03-25 11:39:00|57.36|54.48|57.39|54.51|57.39|54.51|57.36|54.48|0
1648208350000|2022-03-25 11:39:10|57.43|54.55|57.43|54.55|57.49|54.61|57.43|54.55|0
1648208360000|2022-03-25 11:39:20|57.39|54.51|57.43|54.55|57.43|54.55|57.39|54.51|0
1648208370000|2022-03-25 11:39:30|57.36|54.48|57.39|54.51|57.39|54.51|57.36|54.48|0
1648208380000|2022-03-25 11:39:40|57.36|54.48|57.36|54.48|57.36|54.48|57.36|54.48|0
1648208400000|2022-03-25 11:40:00|57.29|54.41|57.29|54.41|57.29|54.41|57.29|54.41|0
1648208430000|2022-03-25 11:40:30|57.36|54.48|57.36|54.48|57.36|54.48|57.36|54.48|0
1648208440000|2022-03-25 11:40:40|57.42|54.54|57.42|54.54|57.42|54.54|57.39|54.51|0
1648208450000|2022-03-25 11:40:50|57.46|54.58|57.42|54.54|57.46|54.58|57.42|54.54|0
1648208460000|2022-03-25 11:41:00|57.46|54.58|57.36|54.48|57.46|54.58|57.36|54.48|0
1648208470000|2022-03-25 11:41:10|57.29|54.41|57.36|54.48|57.36|54.48|57.29|54.41|0
1648208490000|2022-03-25 11:41:30|57.29|54.41|57.29|54.41|57.29|54.41|57.29|54.41|0
1648208500000|2022-03-25 11:41:40|57.36|54.48|57.36|54.48|57.36|54.48|57.36|54.48|0
1648208510000|2022-03-25 11:41:50|57.39|54.51|57.36|54.48|57.39|54.51|57.36|54.48|0
1648208520000|2022-03-25 11:42:00|57.39|54.51|57.42|54.54|57.42|54.54|57.39|54.51|0
1648208530000|2022-03-25 11:42:10|57.36|54.48|57.36|54.48|57.36|54.48|57.36|54.48|0
1648208540000|2022-03-25 11:42:20|57.39|54.51|57.49|54.61|57.49|54.61|57.36|54.48|0
1648208550000|2022-03-25 11:42:30|57.56|54.68|57.56|54.68|57.56|54.68|57.56|54.68|0
1648208560000|2022-03-25 11:42:40|57.49|54.61|57.49|54.61|57.49|54.61|57.49|54.61|0
1648208570000|2022-03-25 11:42:50|57.53|54.65|57.49|54.61|57.53|54.65|57.49|54.61|0
1648208580000|2022-03-25 11:43:00|57.56|54.68|57.53|54.65|57.56|54.68|57.49|54.61|0
1648208590000|2022-03-25 11:43:10|57.49|54.61|57.49|54.61|57.49|54.61|57.49|54.61|0
1648208600000|2022-03-25 11:43:20|57.42|54.54|57.49|54.61|57.49|54.61|57.42|54.54|0
1648208610000|2022-03-25 11:43:30|57.53|54.65|57.56|54.68|57.56|54.68|57.53|54.65|0
1648208620000|2022-03-25 11:43:40|57.49|54.61|57.49|54.61|57.49|54.61|57.49|54.61|0
1648208630000|2022-03-25 11:43:50|57.56|54.68|57.56|54.68|57.56|54.68|57.56|54.68|0
1648208650000|2022-03-25 11:44:10|57.49|54.61|57.49|54.61|57.49|54.61|57.49|54.61|0
1648208660000|2022-03-25 11:44:20|57.56|54.68|57.63|54.75|57.63|54.75|57.56|54.68|0
1648208670000|2022-03-25 11:44:30|57.56|54.68|57.56|54.68|57.56|54.68|57.56|54.68|0
1648208680000|2022-03-25 11:44:40|57.63|54.75|57.59|54.71|57.63|54.75|57.59|54.71|0
1648208690000|2022-03-25 11:44:50|57.63|54.75|57.63|54.75|57.63|54.75|57.63|54.75|0
1648208720000|2022-03-25 11:45:20|57.7|54.82|57.63|54.75|57.7|54.82|57.63|54.75|0
1648208730000|2022-03-25 11:45:30|57.7|54.82|57.63|54.75|57.7|54.82|57.63|54.75|0
1648208740000|2022-03-25 11:45:40|57.7|54.82|57.7|54.82|57.7|54.82|57.63|54.75|0
1648208790000|2022-03-25 11:46:30|57.63|54.75|57.63|54.75|57.63|54.75|57.63|54.75|0
1648208810000|2022-03-25 11:46:50|57.56|54.68|57.56|54.68|57.56|54.68|57.56|54.68|0
1648208820000|2022-03-25 11:47:00|57.59|54.71|57.56|54.68|57.63|54.75|57.56|54.68|0
1648208830000|2022-03-25 11:47:10|57.59|54.71|57.63|54.75|57.63|54.75|57.59|54.71|0
1648208840000|2022-03-25 11:47:20|57.59|54.71|57.63|54.75|57.66|54.78|57.59|54.71|0
1648208850000|2022-03-25 11:47:30|57.66|54.78|57.63|54.75|57.7|54.82|57.63|54.75|0
1648208860000|2022-03-25 11:47:40|57.66|54.78|57.7|54.82|57.7|54.82|57.66|54.78|0
1648208870000|2022-03-25 11:47:50|57.77|54.89|57.77|54.89|57.77|54.89|57.77|54.89|0
1648208880000|2022-03-25 11:48:00|57.73|54.85|57.77|54.89|57.77|54.89|57.7|54.82|0
1648208910000|2022-03-25 11:48:30|57.83|54.95|57.9|55.02|57.9|55.02|57.83|54.95|0
1648208920000|2022-03-25 11:48:40|57.97|55.09|57.97|55.09|57.97|55.09|57.97|55.09|0
1648208930000|2022-03-25 11:48:50|58.04|55.16|57.97|55.09|58.04|55.16|57.97|55.09|0
1648208940000|2022-03-25 11:49:00|57.9|55.02|57.9|55.02|57.9|55.02|57.9|55.02|0
1648208950000|2022-03-25 11:49:10|57.83|54.95|57.77|54.89|57.83|54.95|57.77|54.89|0
1648208960000|2022-03-25 11:49:20|57.83|54.95|57.83|54.95|57.83|54.95|57.83|54.95|0
1648208990000|2022-03-25 11:49:50|57.76|54.88|57.76|54.88|57.76|54.88|57.76|54.88|0
1648209000000|2022-03-25 11:50:00|57.8|54.92|57.8|54.92|57.8|54.92|57.76|54.88|0
1648209010000|2022-03-25 11:50:10|57.76|54.88|57.76|54.88|57.76|54.88|57.76|54.88|0
1648209040000|2022-03-25 11:50:40|57.83|54.95|57.83|54.95|57.83|54.95|57.83|54.95|0
1648209070000|2022-03-25 11:51:10|57.8|54.92|57.8|54.92|57.8|54.92|57.8|54.92|0
1648209080000|2022-03-25 11:51:20|57.97|55.09|57.9|55.02|57.97|55.09|57.9|55.02|0
1648209090000|2022-03-25 11:51:30|57.97|55.09|57.83|54.95|57.97|55.09|57.83|54.95|0
1648209100000|2022-03-25 11:51:40|57.87|54.99|57.83|54.95|57.87|54.99|57.83|54.95|0
1648209150000|2022-03-25 11:52:30|57.9|55.02|57.83|54.95|57.9|55.02|57.83|54.95|0
1648209170000|2022-03-25 11:52:50|57.87|54.99|57.83|54.95|57.9|55.02|57.83|54.95|0
1648209180000|2022-03-25 11:53:00|57.87|54.99|58.04|55.16|58.04|55.16|57.87|54.99|0
1648209190000|2022-03-25 11:53:10|57.97|55.09|58.04|55.16|58.04|55.16|57.97|55.09|0
1648209200000|2022-03-25 11:53:20|58|55.12|58|55.12|58|55.12|58|55.12|0
1648209210000|2022-03-25 11:53:30|57.97|55.09|57.97|55.09|57.97|55.09|57.97|55.09|0
1648209220000|2022-03-25 11:53:40|58.04|55.16|58.04|55.16|58.04|55.16|58.04|55.16|0
1648209240000|2022-03-25 11:54:00|57.31|54.43|57.31|54.43|57.31|54.43|57.31|54.43|0
1648209250000|2022-03-25 11:54:10|57.45|54.57|58.59|55.71|58.59|55.71|57.45|54.57|0
1648209260000|2022-03-25 11:54:20|58.52|55.64|58.59|55.71|58.59|55.71|58.52|55.64|0
1648209270000|2022-03-25 11:54:30|58.52|55.64|58.52|55.64|58.52|55.64|58.52|55.64|0
1648209290000|2022-03-25 11:54:50|57.79|54.91|57.86|54.98|57.86|54.98|57.79|54.91|0
1648209310000|2022-03-25 11:55:10|57.93|55.05|57.93|55.05|57.93|55.05|57.93|55.05|0
1648209330000|2022-03-25 11:55:30|58|55.12|58.07|55.19|58.07|55.19|58|55.12|0
1648209340000|2022-03-25 11:55:40|57.93|55.05|58|55.12|58|55.12|57.93|55.05|0
1648209350000|2022-03-25 11:55:50|58.07|55.19|58.07|55.19|58.07|55.19|58.07|55.19|0
1648209360000|2022-03-25 11:56:00|58.03|55.15|58|55.12|58.07|55.19|58|55.12|0
1648209370000|2022-03-25 11:56:10|58.2|55.32|58.27|55.39|58.27|55.39|58.2|55.32|0
1648209380000|2022-03-25 11:56:20|58.2|55.32|58.2|55.32|58.2|55.32|58.2|55.32|0
1648209400000|2022-03-25 11:56:40|58.27|55.39|58.27|55.39|58.27|55.39|58.27|55.39|0
1648209410000|2022-03-25 11:56:50|58.2|55.32|58.13|55.25|58.2|55.32|58.06|55.18|0
1648209420000|2022-03-25 11:57:00|58.06|55.18|57.93|55.05|58.06|55.18|57.93|55.05|0
1648209440000|2022-03-25 11:57:20|57.86|54.98|57.93|55.05|57.93|55.05|57.86|54.98|0
1648209460000|2022-03-25 11:57:40|57.86|54.98|57.86|54.98|57.86|54.98|57.86|54.98|0
1648209470000|2022-03-25 11:57:50|57.79|54.91|57.79|54.91|57.79|54.91|57.79|54.91|0
1648209480000|2022-03-25 11:58:00|57.75|54.87|57.72|54.84|57.79|54.91|57.72|54.84|0
1648209500000|2022-03-25 11:58:20|57.65|54.77|57.65|54.77|57.65|54.77|57.65|54.77|0
1648209510000|2022-03-25 11:58:30|57.72|54.84|57.72|54.84|57.72|54.84|57.72|54.84|0
1648209530000|2022-03-25 11:58:50|57.65|54.77|57.65|54.77|57.65|54.77|57.65|54.77|0
1648209540000|2022-03-25 11:59:00|57.58|54.7|57.51|54.63|57.58|54.7|57.51|54.63|0
1648209550000|2022-03-25 11:59:10|57.58|54.7|57.72|54.84|57.72|54.84|57.58|54.7|0
1648209570000|2022-03-25 11:59:30|57.65|54.77|57.58|54.7|57.65|54.77|57.58|54.7|0
1648209580000|2022-03-25 11:59:40|57.65|54.77|57.72|54.84|57.72|54.84|57.65|54.77|0
1648209590000|2022-03-25 11:59:50|57.79|54.91|57.79|54.91|57.79|54.91|57.79|54.91|0
1648209600000|2022-03-25 12:00:00|57.65|54.77|57.58|54.7|57.65|54.77|57.58|54.7|0
1648209610000|2022-03-25 12:00:10|57.65|54.77|57.65|54.77|57.65|54.77|57.58|54.7|0
1648209620000|2022-03-25 12:00:20|57.61|54.73|57.65|54.77|57.65|54.77|57.58|54.7|0
1648209630000|2022-03-25 12:00:30|57.72|54.84|57.72|54.84|57.72|54.84|57.72|54.84|0
1648209650000|2022-03-25 12:00:50|57.65|54.77|57.65|54.77|57.65|54.77|57.65|54.77|0
1648209660000|2022-03-25 12:01:00|57.58|54.7|57.51|54.63|57.58|54.7|57.51|54.63|0
1648209670000|2022-03-25 12:01:10|57.54|54.66|57.51|54.63|57.54|54.66|57.51|54.63|0
1648209690000|2022-03-25 12:01:30|57.44|54.56|57.4|54.52|57.44|54.56|57.4|54.52|0
1648209700000|2022-03-25 12:01:40|57.51|54.63|57.51|54.63|57.51|54.63|57.51|54.63|0
1648209710000|2022-03-25 12:01:50|57.58|54.7|57.58|54.7|57.58|54.7|57.58|54.7|0
1648209740000|2022-03-25 12:02:20|57.65|54.77|57.65|54.77|57.65|54.77|57.58|54.7|0
1648209750000|2022-03-25 12:02:30|57.58|54.7|57.58|54.7|57.58|54.7|57.58|54.7|0
1648209780000|2022-03-25 12:03:00|57.61|54.73|57.58|54.7|57.61|54.73|57.58|54.7|0
1648209810000|2022-03-25 12:03:30|57.65|54.77|57.65|54.77|57.65|54.77|57.65|54.77|0
1648209830000|2022-03-25 12:03:50|57.58|54.7|57.58|54.7|57.58|54.7|57.58|54.7|0
1648209840000|2022-03-25 12:04:00|57.65|54.77|57.65|54.77|57.65|54.77|57.61|54.73|0
1648209860000|2022-03-25 12:04:20|57.71|54.83|57.65|54.77|57.71|54.83|57.65|54.77|0
1648209880000|2022-03-25 12:04:40|57.58|54.7|57.51|54.63|57.58|54.7|57.51|54.63|0
1648209900000|2022-03-25 12:05:00|57.44|54.56|57.58|54.7|57.58|54.7|57.44|54.56|0
1648209910000|2022-03-25 12:05:10|57.65|54.77|57.64|54.76|57.65|54.77|57.64|54.76|0
1648209930000|2022-03-25 12:05:30|57.61|54.73|57.64|54.76|57.64|54.76|57.58|54.7|0
1648209940000|2022-03-25 12:05:40|57.58|54.7|57.71|54.83|57.71|54.83|57.58|54.7|0
1648209950000|2022-03-25 12:05:50|57.64|54.76|57.64|54.76|57.64|54.76|57.64|54.76|0
1648209960000|2022-03-25 12:06:00|57.71|54.83|57.58|54.7|57.71|54.83|57.58|54.7|0
1648209970000|2022-03-25 12:06:10|57.51|54.63|57.51|54.63|57.54|54.66|57.51|54.63|0
1648209980000|2022-03-25 12:06:20|57.58|54.7|57.58|54.7|57.58|54.7|57.58|54.7|0
1648209990000|2022-03-25 12:06:30|57.51|54.63|57.51|54.63|57.51|54.63|57.51|54.63|0
1648210000000|2022-03-25 12:06:40|57.58|54.7|57.58|54.7|57.58|54.7|57.58|54.7|0
1648210010000|2022-03-25 12:06:50|57.61|54.73|57.58|54.7|57.61|54.73|57.58|54.7|0
1648210020000|2022-03-25 12:07:00|57.61|54.73|57.64|54.76|57.64|54.76|57.61|54.73|0
1648210030000|2022-03-25 12:07:10|57.61|54.73|57.64|54.76|57.64|54.76|57.61|54.73|0
1648210040000|2022-03-25 12:07:20|57.71|54.83|57.71|54.83|57.71|54.83|57.71|54.83|0
1648210060000|2022-03-25 12:07:40|57.78|54.9|57.78|54.9|57.78|54.9|57.78|54.9|0
1648210080000|2022-03-25 12:08:00|57.71|54.83|57.71|54.83|57.71|54.83|57.71|54.83|0
1648210090000|2022-03-25 12:08:10|57.75|54.87|57.71|54.83|57.75|54.87|57.71|54.83|0
1648210100000|2022-03-25 12:08:20|57.82|54.94|57.88|55|57.88|55|57.82|54.94|0
1648210110000|2022-03-25 12:08:30|57.85|54.97|57.78|54.9|57.85|54.97|57.78|54.9|0
1648210120000|2022-03-25 12:08:40|57.71|54.83|57.71|54.83|57.71|54.83|57.71|54.83|0
1648210130000|2022-03-25 12:08:50|57.64|54.76|57.85|54.97|57.85|54.97|57.64|54.76|0
1648210140000|2022-03-25 12:09:00|57.57|54.69|57.51|54.63|57.57|54.69|57.51|54.63|0
1648210150000|2022-03-25 12:09:10|57.57|54.69|57.57|54.69|57.57|54.69|57.57|54.69|0
1648210160000|2022-03-25 12:09:20|57.5|54.62|57.57|54.69|57.57|54.69|57.5|54.62|0
1648210180000|2022-03-25 12:09:40|57.5|54.62|57.5|54.62|57.5|54.62|57.5|54.62|0
1648210190000|2022-03-25 12:09:50|57.57|54.69|57.57|54.69|57.64|54.76|57.57|54.69|0
1648210200000|2022-03-25 12:10:00|57.64|54.76|57.57|54.69|57.64|54.76|57.57|54.69|0
1648210220000|2022-03-25 12:10:20|57.61|54.73|57.61|54.73|57.61|54.73|57.61|54.73|0
1648210230000|2022-03-25 12:10:30|57.64|54.76|57.61|54.73|57.64|54.76|57.61|54.73|0
1648210240000|2022-03-25 12:10:40|57.57|54.69|57.57|54.69|57.57|54.69|57.57|54.69|0
1648210250000|2022-03-25 12:10:50|57.54|54.66|57.57|54.69|57.57|54.69|57.54|54.66|0
1648210260000|2022-03-25 12:11:00|57.61|54.73|57.61|54.73|57.61|54.73|57.61|54.73|0
1648210270000|2022-03-25 12:11:10|57.57|54.69|57.57|54.69|57.64|54.76|57.57|54.69|0
1648210290000|2022-03-25 12:11:30|57.64|54.76|57.47|54.59|57.64|54.76|57.47|54.59|0
1648210300000|2022-03-25 12:11:40|57.5|54.62|57.3|54.42|57.5|54.62|57.3|54.42|0
1648210310000|2022-03-25 12:11:50|57.43|54.55|57.37|54.49|57.43|54.55|57.37|54.49|0
1648210320000|2022-03-25 12:12:00|57.4|54.52|57.43|54.55|57.43|54.55|57.4|54.52|0
1648210330000|2022-03-25 12:12:10|57.47|54.59|57.43|54.55|57.47|54.59|57.43|54.55|0
1648210340000|2022-03-25 12:12:20|57.37|54.49|57.43|54.55|57.43|54.55|57.37|54.49|0
1648210350000|2022-03-25 12:12:30|57.4|54.52|57.37|54.49|57.4|54.52|57.37|54.49|0
1648210370000|2022-03-25 12:12:50|57.33|54.45|57.33|54.45|57.33|54.45|57.33|54.45|0
1648210380000|2022-03-25 12:13:00|57.37|54.49|57.37|54.49|57.37|54.49|57.37|54.49|0
1648210390000|2022-03-25 12:13:10|57.3|54.42|57.3|54.42|57.37|54.49|57.3|54.42|0
1648210400000|2022-03-25 12:13:20|57.23|54.35|57.37|54.49|57.37|54.49|57.23|54.35|0
1648210410000|2022-03-25 12:13:30|57.3|54.42|57.3|54.42|57.3|54.42|57.3|54.42|0
1648210440000|2022-03-25 12:14:00|57.23|54.35|57.23|54.35|57.23|54.35|57.23|54.35|0
1648210450000|2022-03-25 12:14:10|57.3|54.42|57.36|54.48|57.36|54.48|57.3|54.42|0
1648210460000|2022-03-25 12:14:20|57.57|54.69|57.64|54.76|57.64|54.76|57.57|54.69|0
1648210470000|2022-03-25 12:14:30|57.57|54.69|57.64|54.76|57.64|54.76|57.5|54.62|0
1648210480000|2022-03-25 12:14:40|57.71|54.83|57.64|54.76|57.71|54.83|57.64|54.76|0
1648210500000|2022-03-25 12:15:00|57.57|54.69|57.64|54.76|57.64|54.76|57.57|54.69|0
1648210510000|2022-03-25 12:15:10|57.57|54.69|57.5|54.62|57.57|54.69|57.5|54.62|0
1648210520000|2022-03-25 12:15:20|57.57|54.69|57.57|54.69|57.6|54.72|57.57|54.69|0
1648210530000|2022-03-25 12:15:30|57.64|54.76|57.57|54.69|57.64|54.76|57.57|54.69|0
1648210550000|2022-03-25 12:15:50|57.6|54.72|57.57|54.69|57.6|54.72|57.57|54.69|0
1648210560000|2022-03-25 12:16:00|57.64|54.76|57.71|54.83|57.71|54.83|57.64|54.76|0
1648210570000|2022-03-25 12:16:10|57.64|54.76|57.64|54.76|57.64|54.76|57.64|54.76|0
1648210580000|2022-03-25 12:16:20|57.57|54.69|57.5|54.62|57.57|54.69|57.5|54.62|0
1648210590000|2022-03-25 12:16:30|57.47|54.59|57.43|54.55|57.47|54.59|57.43|54.55|0
1648210600000|2022-03-25 12:16:40|57.5|54.62|57.43|54.55|57.5|54.62|57.43|54.55|0
1648210610000|2022-03-25 12:16:50|57.36|54.48|57.36|54.48|57.36|54.48|57.36|54.48|0
1648210620000|2022-03-25 12:17:00|57.33|54.45|57.33|54.45|57.36|54.48|57.33|54.45|0
1648210630000|2022-03-25 12:17:10|57.36|54.48|57.4|54.52|57.4|54.52|57.36|54.48|0
1648210640000|2022-03-25 12:17:20|57.36|54.48|57.5|54.62|57.5|54.62|57.36|54.48|0
1648210650000|2022-03-25 12:17:30|57.57|54.69|57.57|54.69|57.57|54.69|57.5|54.62|0
1648210670000|2022-03-25 12:17:50|57.5|54.62|57.5|54.62|57.5|54.62|57.5|54.62|0
1648210680000|2022-03-25 12:18:00|57.47|54.59|57.36|54.48|57.47|54.59|57.36|54.48|0
1648210700000|2022-03-25 12:18:20|57.43|54.55|57.43|54.55|57.43|54.55|57.43|54.55|0
1648210710000|2022-03-25 12:18:30|57.46|54.58|57.43|54.55|57.46|54.58|57.43|54.55|0
1648210740000|2022-03-25 12:19:00|57.36|54.48|57.36|54.48|57.36|54.48|57.36|54.48|0
1648210750000|2022-03-25 12:19:10|57.57|54.69|57.57|54.69|57.57|54.69|57.57|54.69|0
1648210760000|2022-03-25 12:19:20|57.71|54.83|57.71|54.83|57.71|54.83|57.71|54.83|0
1648210770000|2022-03-25 12:19:30|57.78|54.9|57.78|54.9|57.78|54.9|57.78|54.9|0
1648210800000|2022-03-25 12:20:00|57.91|55.03|57.74|54.86|57.98|55.1|57.74|54.86|0
1648210810000|2022-03-25 12:20:10|57.78|54.9|57.64|54.76|57.78|54.9|57.64|54.76|0
1648210820000|2022-03-25 12:20:20|57.71|54.83|57.64|54.76|57.71|54.83|57.64|54.76|0
1648210830000|2022-03-25 12:20:30|57.67|54.79|57.71|54.83|57.71|54.83|57.67|54.79|0
1648210850000|2022-03-25 12:20:50|57.64|54.76|57.64|54.76|57.64|54.76|57.57|54.69|0
1648210860000|2022-03-25 12:21:00|57.57|54.69|57.64|54.76|57.64|54.76|57.57|54.69|0
1648210880000|2022-03-25 12:21:20|57.57|54.69|57.71|54.83|57.71|54.83|57.57|54.69|0
1648210890000|2022-03-25 12:21:30|57.64|54.76|57.64|54.76|57.64|54.76|57.64|54.76|0
1648210900000|2022-03-25 12:21:40|57.67|54.79|57.64|54.76|57.67|54.79|57.64|54.76|0
1648210910000|2022-03-25 12:21:50|57.71|54.83|57.64|54.76|57.71|54.83|57.64|54.76|0
1648210920000|2022-03-25 12:22:00|57.71|54.83|57.71|54.83|57.71|54.83|57.71|54.83|0
1648210930000|2022-03-25 12:22:10|57.74|54.86|57.78|54.9|57.78|54.9|57.74|54.86|0
1648210940000|2022-03-25 12:22:20|57.84|54.96|57.98|55.1|57.98|55.1|57.84|54.96|0
1648210950000|2022-03-25 12:22:30|57.95|55.07|57.98|55.1|57.98|55.1|57.95|55.07|0
1648210960000|2022-03-25 12:22:40|57.91|55.03|57.91|55.03|57.95|55.07|57.91|55.03|0
1648210970000|2022-03-25 12:22:50|57.98|55.1|58.05|55.17|58.05|55.17|57.98|55.1|0
1648210980000|2022-03-25 12:23:00|57.98|55.1|57.98|55.1|58.05|55.17|57.98|55.1|0
1648211000000|2022-03-25 12:23:20|57.91|55.03|57.98|55.1|57.98|55.1|57.91|55.03|0
1648211010000|2022-03-25 12:23:30|58.02|55.14|58.05|55.17|58.05|55.17|58.02|55.14|0
1648211030000|2022-03-25 12:23:50|57.98|55.1|57.98|55.1|57.98|55.1|57.98|55.1|0
1648211040000|2022-03-25 12:24:00|58.05|55.17|57.98|55.1|58.05|55.17|57.98|55.1|0
1648211060000|2022-03-25 12:24:20|57.91|55.03|57.84|54.96|57.91|55.03|57.84|54.96|0
1648211100000|2022-03-25 12:25:00|57.91|55.03|57.77|54.89|57.91|55.03|57.77|54.89|0
1648211110000|2022-03-25 12:25:10|57.7|54.82|57.7|54.82|57.7|54.82|57.64|54.76|0
1648211120000|2022-03-25 12:25:20|57.64|54.76|57.64|54.76|57.64|54.76|57.64|54.76|0
1648211150000|2022-03-25 12:25:50|57.7|54.82|57.7|54.82|57.7|54.82|57.7|54.82|0
1648211160000|2022-03-25 12:26:00|57.77|54.89|57.7|54.82|57.77|54.89|57.7|54.82|0
1648211170000|2022-03-25 12:26:10|57.64|54.76|57.64|54.76|57.64|54.76|57.64|54.76|0
1648211180000|2022-03-25 12:26:20|57.63|54.75|57.7|54.82|57.7|54.82|57.63|54.75|0
1648211190000|2022-03-25 12:26:30|57.63|54.75|57.57|54.69|57.67|54.79|57.57|54.69|0
1648211200000|2022-03-25 12:26:40|57.63|54.75|57.57|54.69|57.63|54.75|57.57|54.69|0
1648211210000|2022-03-25 12:26:50|57.6|54.72|57.57|54.69|57.6|54.72|57.57|54.69|0
1648211220000|2022-03-25 12:27:00|57.63|54.75|57.63|54.75|57.63|54.75|57.63|54.75|0
1648211230000|2022-03-25 12:27:10|57.57|54.69|57.63|54.75|57.63|54.75|57.57|54.69|0
1648211260000|2022-03-25 12:27:40|57.7|54.82|57.7|54.82|57.7|54.82|57.7|54.82|0
1648211270000|2022-03-25 12:27:50|57.63|54.75|57.63|54.75|57.63|54.75|57.63|54.75|0
1648211290000|2022-03-25 12:28:10|57.67|54.79|57.7|54.82|57.7|54.82|57.67|54.79|0
1648211300000|2022-03-25 12:28:20|57.77|54.89|57.77|54.89|57.77|54.89|57.77|54.89|0
1648211310000|2022-03-25 12:28:30|57.7|54.82|57.7|54.82|57.7|54.82|57.7|54.82|0
1648211340000|2022-03-25 12:29:00|57.77|54.89|57.7|54.82|57.77|54.89|57.7|54.82|0
1648211360000|2022-03-25 12:29:20|57.77|54.89|57.7|54.82|57.77|54.89|57.7|54.82|0
1648211370000|2022-03-25 12:29:30|57.77|54.89|57.77|54.89|57.77|54.89|57.77|54.89|0
1648211380000|2022-03-25 12:29:40|57.7|54.82|57.7|54.82|57.7|54.82|57.63|54.75|0
1648211390000|2022-03-25 12:29:50|57.63|54.75|57.63|54.75|57.63|54.75|57.63|54.75|0
1648211400000|2022-03-25 12:30:00|57.6|54.72|57.63|54.75|57.63|54.75|57.6|54.72|0
1648211410000|2022-03-25 12:30:10|57.56|54.68|57.56|54.68|57.56|54.68|57.56|54.68|0
1648211440000|2022-03-25 12:30:40|57.43|54.55|57.49|54.61|57.49|54.61|57.43|54.55|0
1648211450000|2022-03-25 12:30:50|57.43|54.55|57.36|54.48|57.43|54.55|57.36|54.48|0
1648211460000|2022-03-25 12:31:00|57.43|54.55|57.43|54.55|57.43|54.55|57.43|54.55|0
1648211470000|2022-03-25 12:31:10|57.56|54.68|57.63|54.75|57.7|54.82|57.56|54.68|0
1648211480000|2022-03-25 12:31:20|57.56|54.68|57.56|54.68|57.56|54.68|57.56|54.68|0
1648211490000|2022-03-25 12:31:30|57.63|54.75|57.56|54.68|57.63|54.75|57.56|54.68|0
1648211500000|2022-03-25 12:31:40|57.63|54.75|57.43|54.55|57.63|54.75|57.43|54.55|0
1648211510000|2022-03-25 12:31:50|57.29|54.41|57.36|54.48|57.36|54.48|57.29|54.41|0
1648211520000|2022-03-25 12:32:00|57.29|54.41|57.36|54.48|57.36|54.48|57.29|54.41|0
1648211530000|2022-03-25 12:32:10|57.29|54.41|57.08|54.2|57.29|54.41|57.08|54.2|0
1648211540000|2022-03-25 12:32:20|57.15|54.27|57.15|54.27|57.15|54.27|57.15|54.27|0
1648211550000|2022-03-25 12:32:30|57.22|54.34|57.22|54.34|57.22|54.34|57.22|54.34|0
1648211570000|2022-03-25 12:32:50|57.15|54.27|57.22|54.34|57.22|54.34|57.15|54.27|0
1648211580000|2022-03-25 12:33:00|57.15|54.27|57.08|54.2|57.15|54.27|57.08|54.2|0
1648211600000|2022-03-25 12:33:20|57.01|54.13|57.01|54.13|57.08|54.2|57.01|54.13|0
1648211630000|2022-03-25 12:33:50|56.94|54.06|56.94|54.06|56.98|54.1|56.94|54.06|0
1648211640000|2022-03-25 12:34:00|57.01|54.13|57.01|54.13|57.01|54.13|56.94|54.06|0
1648211650000|2022-03-25 12:34:10|57.04|54.16|57.08|54.2|57.08|54.2|57.04|54.16|0
1648211660000|2022-03-25 12:34:20|57.15|54.27|57.15|54.27|57.22|54.34|57.15|54.27|0
1648211670000|2022-03-25 12:34:30|57.22|54.34|57.22|54.34|57.22|54.34|57.22|54.34|0
1648211680000|2022-03-25 12:34:40|57.25|54.37|57.36|54.48|57.36|54.48|57.25|54.37|0
1648211690000|2022-03-25 12:34:50|57.29|54.41|57.29|54.41|57.29|54.41|57.29|54.41|0
1648211700000|2022-03-25 12:35:00|57.22|54.34|57.22|54.34|57.22|54.34|57.22|54.34|0
1648211710000|2022-03-25 12:35:10|57.15|54.27|57.22|54.34|57.22|54.34|57.15|54.27|0
1648211720000|2022-03-25 12:35:20|57.29|54.41|57.25|54.37|57.29|54.41|57.22|54.34|0
1648211730000|2022-03-25 12:35:30|57.29|54.41|57.22|54.34|57.29|54.41|57.22|54.34|0
1648211750000|2022-03-25 12:35:50|57.25|54.37|57.22|54.34|57.25|54.37|57.22|54.34|0
1648211780000|2022-03-25 12:36:20|57.18|54.3|57.22|54.34|57.22|54.34|57.18|54.3|0
1648211800000|2022-03-25 12:36:40|57.15|54.27|57.15|54.27|57.15|54.27|57.15|54.27|0
1648211810000|2022-03-25 12:36:50|57.18|54.3|57.15|54.27|57.18|54.3|57.15|54.27|0
1648211820000|2022-03-25 12:37:00|57.08|54.2|57.01|54.13|57.08|54.2|57.01|54.13|0
1648211830000|2022-03-25 12:37:10|56.94|54.06|56.94|54.06|57.01|54.13|56.94|54.06|0
1648211860000|2022-03-25 12:37:40|56.87|53.99|56.87|53.99|56.87|53.99|56.8|53.92|0
1648211870000|2022-03-25 12:37:50|56.8|53.92|56.87|53.99|56.87|53.99|56.8|53.92|0
1648211880000|2022-03-25 12:38:00|56.94|54.06|56.94|54.06|56.97|54.09|56.94|54.06|0
1648211890000|2022-03-25 12:38:10|57.01|54.13|57.04|54.16|57.04|54.16|57.01|54.13|0
1648211900000|2022-03-25 12:38:20|57.01|54.13|57.01|54.13|57.01|54.13|57.01|54.13|0
1648211910000|2022-03-25 12:38:30|56.94|54.06|56.94|54.06|56.94|54.06|56.94|54.06|0
1648211920000|2022-03-25 12:38:40|56.87|53.99|56.87|53.99|56.87|53.99|56.87|53.99|0
1648211930000|2022-03-25 12:38:50|56.8|53.92|56.8|53.92|56.8|53.92|56.8|53.92|0
1648211940000|2022-03-25 12:39:00|56.87|53.99|56.8|53.92|56.87|53.99|56.8|53.92|0
1648211960000|2022-03-25 12:39:20|56.87|53.99|56.87|53.99|56.87|53.99|56.87|53.99|0
1648211970000|2022-03-25 12:39:30|56.8|53.92|56.8|53.92|56.8|53.92|56.8|53.92|0
1648211980000|2022-03-25 12:39:40|56.74|53.86|56.74|53.86|56.74|53.86|56.74|53.86|0
1648212000000|2022-03-25 12:40:00|56.53|53.65|56.53|53.65|56.53|53.65|56.53|53.65|0
1648212010000|2022-03-25 12:40:10|56.6|53.72|56.74|53.86|56.74|53.86|56.6|53.72|0
1648212020000|2022-03-25 12:40:20|56.8|53.92|56.87|53.99|56.87|53.99|56.8|53.92|0
1648212030000|2022-03-25 12:40:30|56.8|53.92|56.8|53.92|56.8|53.92|56.8|53.92|0
1648212040000|2022-03-25 12:40:40|56.87|53.99|56.87|53.99|56.87|53.99|56.87|53.99|0
1648212050000|2022-03-25 12:40:50|56.94|54.06|56.94|54.06|56.94|54.06|56.94|54.06|0
1648212060000|2022-03-25 12:41:00|56.97|54.09|56.94|54.06|56.97|54.09|56.94|54.06|0
1648212070000|2022-03-25 12:41:10|57.01|54.13|57.01|54.13|57.01|54.13|57.01|54.13|0
1648212080000|2022-03-25 12:41:20|56.94|54.06|56.8|53.92|56.94|54.06|56.8|53.92|0
1648212090000|2022-03-25 12:41:30|56.87|53.99|56.87|53.99|56.87|53.99|56.87|53.99|0
1648212100000|2022-03-25 12:41:40|56.8|53.92|56.84|53.96|56.84|53.96|56.8|53.92|0
1648212110000|2022-03-25 12:41:50|56.87|53.99|56.31|53.43|56.87|53.99|56.31|53.43|0
1648212120000|2022-03-25 12:42:00|56.38|53.5|56.38|53.5|56.38|53.5|56.38|53.5|0
1648212130000|2022-03-25 12:42:10|56.51|53.63|56.51|53.63|56.51|53.63|56.51|53.63|0
1648212170000|2022-03-25 12:42:50|56.55|53.67|56.58|53.7|56.58|53.7|56.51|53.63|0
1648212180000|2022-03-25 12:43:00|56.61|53.73|56.58|53.7|56.61|53.73|56.58|53.7|0
1648212190000|2022-03-25 12:43:10|56.65|53.77|56.65|53.77|56.65|53.77|56.65|53.77|0
1648212200000|2022-03-25 12:43:20|56.72|53.84|56.72|53.84|56.72|53.84|56.72|53.84|0
1648212240000|2022-03-25 12:44:00|56.65|53.77|56.72|53.84|56.72|53.84|56.65|53.77|0
1648212260000|2022-03-25 12:44:20|56.75|53.87|56.79|53.91|56.79|53.91|56.75|53.87|0
1648212270000|2022-03-25 12:44:30|56.82|53.94|56.85|53.97|56.85|53.97|56.79|53.91|0
1648212290000|2022-03-25 12:44:50|56.79|53.91|56.85|53.97|56.85|53.97|56.79|53.91|0
1648212300000|2022-03-25 12:45:00|56.89|54.01|56.85|53.97|56.89|54.01|56.85|53.97|0
1648212310000|2022-03-25 12:45:10|56.79|53.91|56.85|53.97|56.85|53.97|56.79|53.91|0
1648212330000|2022-03-25 12:45:30|56.72|53.84|56.72|53.84|56.72|53.84|56.72|53.84|0
1648212340000|2022-03-25 12:45:40|56.78|53.9|56.78|53.9|56.82|53.94|56.78|53.9|0
1648212380000|2022-03-25 12:46:20|56.85|53.97|56.85|53.97|56.85|53.97|56.85|53.97|0
1648212390000|2022-03-25 12:46:30|56.92|54.04|56.92|54.04|56.92|54.04|56.92|54.04|0
1648212410000|2022-03-25 12:46:50|56.85|53.97|56.85|53.97|56.85|53.97|56.85|53.97|0
1648212430000|2022-03-25 12:47:10|56.92|54.04|56.85|53.97|56.92|54.04|56.85|53.97|0
1648212440000|2022-03-25 12:47:20|56.78|53.9|56.85|53.97|56.85|53.97|56.78|53.9|0
1648212480000|2022-03-25 12:48:00|56.92|54.04|56.92|54.04|56.92|54.04|56.92|54.04|0
1648212500000|2022-03-25 12:48:20|56.85|53.97|56.92|54.04|56.92|54.04|56.85|53.97|0
1648212520000|2022-03-25 12:48:40|56.85|53.97|56.92|54.04|56.92|54.04|56.85|53.97|0
1648212530000|2022-03-25 12:48:50|56.85|53.97|56.92|54.04|56.92|54.04|56.85|53.97|0
1648212540000|2022-03-25 12:49:00|56.95|54.07|56.92|54.04|56.99|54.11|56.92|54.04|0
1648212550000|2022-03-25 12:49:10|56.88|54|56.85|53.97|56.88|54|56.85|53.97|0
1648212560000|2022-03-25 12:49:20|56.78|53.9|56.78|53.9|56.78|53.9|56.78|53.9|0
1648212570000|2022-03-25 12:49:30|56.85|53.97|56.85|53.97|56.85|53.97|56.85|53.97|0
1648212630000|2022-03-25 12:50:30|56.78|53.9|56.78|53.9|56.78|53.9|56.78|53.9|0
1648212660000|2022-03-25 12:51:00|56.85|53.97|56.82|53.94|56.85|53.97|56.82|53.94|0
1648212670000|2022-03-25 12:51:10|56.78|53.9|56.78|53.9|56.78|53.9|56.78|53.9|0
1648212680000|2022-03-25 12:51:20|56.85|53.97|56.85|53.97|56.85|53.97|56.85|53.97|0
1648212690000|2022-03-25 12:51:30|56.78|53.9|56.78|53.9|56.78|53.9|56.78|53.9|0
1648212700000|2022-03-25 12:51:40|56.54|54.14|56.54|54.14|56.54|54.14|56.54|54.14|0
1648212710000|2022-03-25 12:51:50|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1648212740000|2022-03-25 12:52:20|56.54|54.14|56.54|54.14|56.54|54.14|56.54|54.14|0
1648212750000|2022-03-25 12:52:30|56.61|54.21|56.61|54.21|56.61|54.21|56.61|54.21|0
1648212840000|2022-03-25 12:54:00|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1648212850000|2022-03-25 12:54:10|56.54|54.14|56.51|54.11|56.54|54.14|56.51|54.11|0
1648212860000|2022-03-25 12:54:20|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1648212880000|2022-03-25 12:54:40|56.54|54.14|56.54|54.14|56.54|54.14|56.47|54.07|0
1648212900000|2022-03-25 12:55:00|56.61|54.21|56.54|54.14|56.61|54.21|56.54|54.14|0
1648212910000|2022-03-25 12:55:10|56.47|54.07|56.54|54.14|56.54|54.14|56.47|54.07|0
1648212920000|2022-03-25 12:55:20|56.57|54.17|56.57|54.17|56.57|54.17|56.57|54.17|0
1648212930000|2022-03-25 12:55:30|56.61|54.21|56.57|54.17|56.61|54.21|56.57|54.17|0
1648212940000|2022-03-25 12:55:40|56.54|54.14|56.61|54.21|56.61|54.21|56.54|54.14|0
1648212950000|2022-03-25 12:55:50|56.75|54.35|56.75|54.35|56.75|54.35|56.75|54.35|0
1648212960000|2022-03-25 12:56:00|56.81|54.41|56.75|54.35|56.81|54.41|56.75|54.35|0
1648213010000|2022-03-25 12:56:50|56.81|54.41|56.81|54.41|56.81|54.41|56.75|54.35|0
1648213020000|2022-03-25 12:57:00|56.75|54.35|56.75|54.35|56.75|54.35|56.75|54.35|0
1648213040000|2022-03-25 12:57:20|56.81|54.41|56.75|54.35|56.81|54.41|56.75|54.35|0
1648213050000|2022-03-25 12:57:30|56.81|54.41|56.81|54.41|56.81|54.41|56.81|54.41|0
1648213060000|2022-03-25 12:57:40|56.75|54.35|56.54|54.14|56.75|54.35|56.54|54.14|0
1648213070000|2022-03-25 12:57:50|56.47|54.07|56.54|54.14|56.54|54.14|56.47|54.07|0
1648213080000|2022-03-25 12:58:00|56.61|54.21|56.61|54.21|56.61|54.21|56.61|54.21|0
1648213100000|2022-03-25 12:58:20|56.68|54.28|56.68|54.28|56.68|54.28|56.68|54.28|0
1648213110000|2022-03-25 12:58:30|56.61|54.21|56.61|54.21|56.61|54.21|56.61|54.21|0
1648213120000|2022-03-25 12:58:40|56.68|54.28|56.68|54.28|56.68|54.28|56.68|54.28|0
1648213150000|2022-03-25 12:59:10|56.61|54.21|56.61|54.21|56.61|54.21|56.61|54.21|0
1648213190000|2022-03-25 12:59:50|56.68|54.28|56.68|54.28|56.68|54.28|56.68|54.28|0
1648213200000|2022-03-25 13:00:00|56.61|54.21|56.61|54.21|56.68|54.28|56.61|54.21|0
1648213210000|2022-03-25 13:00:10|56.47|54.07|56.54|54.14|56.54|54.14|56.47|54.07|0
1648213220000|2022-03-25 13:00:20|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1648213230000|2022-03-25 13:00:30|56.33|53.93|56.33|53.93|56.33|53.93|56.33|53.93|0
1648213240000|2022-03-25 13:00:40|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1648213250000|2022-03-25 13:00:50|56.2|53.8|56.2|53.8|56.23|53.83|56.2|53.8|0
1648213260000|2022-03-25 13:01:00|56.13|53.73|56.2|53.8|56.2|53.8|56.13|53.73|0
1648213270000|2022-03-25 13:01:10|56.13|53.73|56.16|53.76|56.2|53.8|56.13|53.73|0
1648213280000|2022-03-25 13:01:20|56.13|53.73|56.13|53.73|56.13|53.73|56.06|53.66|0
1648213290000|2022-03-25 13:01:30|56.06|53.66|55.99|53.59|56.06|53.66|55.99|53.59|0
1648213300000|2022-03-25 13:01:40|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1648213310000|2022-03-25 13:01:50|56.13|53.73|55.92|53.52|56.13|53.73|55.92|53.52|0
1648213320000|2022-03-25 13:02:00|55.99|53.59|56.06|53.66|56.06|53.66|55.99|53.59|0
1648213330000|2022-03-25 13:02:10|56.26|53.86|56.19|53.79|56.26|53.86|56.19|53.79|0
1648213340000|2022-03-25 13:02:20|56.26|53.86|56.26|53.86|56.33|53.93|56.26|53.86|0
1648213350000|2022-03-25 13:02:30|56.19|53.79|56.19|53.79|56.26|53.86|56.19|53.79|0
1648213360000|2022-03-25 13:02:40|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1648213370000|2022-03-25 13:02:50|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1648213410000|2022-03-25 13:03:30|56.13|53.73|56.06|53.66|56.13|53.73|56.06|53.66|0
1648213420000|2022-03-25 13:03:40|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1648213430000|2022-03-25 13:03:50|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1648213440000|2022-03-25 13:04:00|56.13|53.73|56.06|53.66|56.13|53.73|56.06|53.66|0
1648213450000|2022-03-25 13:04:10|55.99|53.59|56.06|53.66|56.06|53.66|55.99|53.59|0
1648213470000|2022-03-25 13:04:30|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1648213480000|2022-03-25 13:04:40|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1648213490000|2022-03-25 13:04:50|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1648213500000|2022-03-25 13:05:00|56.06|53.66|55.99|53.59|56.06|53.66|55.99|53.59|0
1648213510000|2022-03-25 13:05:10|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1648213520000|2022-03-25 13:05:20|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648213530000|2022-03-25 13:05:30|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648213540000|2022-03-25 13:05:40|55.85|53.45|55.85|53.45|55.85|53.45|55.78|53.38|0
1648213560000|2022-03-25 13:06:00|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1648213570000|2022-03-25 13:06:10|55.99|53.59|55.92|53.52|55.99|53.59|55.92|53.52|0
1648213580000|2022-03-25 13:06:20|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648213610000|2022-03-25 13:06:50|56.02|53.62|56.12|53.72|56.12|53.72|56.02|53.62|0
1648213620000|2022-03-25 13:07:00|56.06|53.66|56.12|53.72|56.12|53.72|56.06|53.66|0
1648213630000|2022-03-25 13:07:10|56.26|53.86|56.26|53.86|56.26|53.86|56.19|53.79|0
1648213640000|2022-03-25 13:07:20|56.33|53.93|56.33|53.93|56.33|53.93|56.26|53.86|0
1648213660000|2022-03-25 13:07:40|56.26|53.86|56.19|53.79|56.26|53.86|56.19|53.79|0
1648213680000|2022-03-25 13:08:00|56.26|53.86|56.33|53.93|56.33|53.93|56.26|53.86|0
1648213690000|2022-03-25 13:08:10|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1648213700000|2022-03-25 13:08:20|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1648213710000|2022-03-25 13:08:30|56.26|53.86|56.26|53.86|56.26|53.86|56.19|53.79|0
1648213720000|2022-03-25 13:08:40|56.22|53.82|56.26|53.86|56.26|53.86|56.22|53.82|0
1648213730000|2022-03-25 13:08:50|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1648213740000|2022-03-25 13:09:00|56.12|53.72|56.19|53.79|56.19|53.79|56.12|53.72|0
1648213750000|2022-03-25 13:09:10|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1648213760000|2022-03-25 13:09:20|56.09|53.69|56.06|53.66|56.12|53.72|56.06|53.66|0
1648213790000|2022-03-25 13:09:50|55.92|53.52|55.99|53.59|55.99|53.59|55.92|53.52|0
1648213800000|2022-03-25 13:10:00|56.05|53.65|56.05|53.65|56.05|53.65|56.05|53.65|0
1648213820000|2022-03-25 13:10:20|55.99|53.59|55.92|53.52|55.99|53.59|55.92|53.52|0
1648213830000|2022-03-25 13:10:30|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648213840000|2022-03-25 13:10:40|55.85|53.45|55.85|53.45|55.88|53.48|55.85|53.45|0
1648213850000|2022-03-25 13:10:50|55.92|53.52|55.85|53.45|55.92|53.52|55.85|53.45|0
1648213860000|2022-03-25 13:11:00|55.92|53.52|55.92|53.52|55.99|53.59|55.85|53.45|0
1648213870000|2022-03-25 13:11:10|55.99|53.59|55.99|53.59|55.99|53.59|55.95|53.55|0
1648213880000|2022-03-25 13:11:20|56.05|53.65|55.92|53.52|56.05|53.65|55.92|53.52|0
1648213890000|2022-03-25 13:11:30|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648213920000|2022-03-25 13:12:00|55.99|53.59|55.92|53.52|55.99|53.59|55.92|53.52|0
1648213930000|2022-03-25 13:12:10|55.99|53.59|55.99|53.59|56.05|53.65|55.99|53.59|0
1648213940000|2022-03-25 13:12:20|56.12|53.72|56.05|53.65|56.12|53.72|56.05|53.65|0
1648213970000|2022-03-25 13:12:50|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1648213980000|2022-03-25 13:13:00|56.05|53.65|56.12|53.72|56.19|53.79|56.05|53.65|0
1648214000000|2022-03-25 13:13:20|56.05|53.65|56.12|53.72|56.12|53.72|56.05|53.65|0
1648214010000|2022-03-25 13:13:30|56.05|53.65|56.12|53.72|56.12|53.72|56.05|53.65|0
1648214020000|2022-03-25 13:13:40|56.05|53.65|56.12|53.72|56.12|53.72|56.05|53.65|0
1648214030000|2022-03-25 13:13:50|56.09|53.69|55.92|53.52|56.09|53.69|55.92|53.52|0
1648214040000|2022-03-25 13:14:00|55.98|53.58|56.05|53.65|56.05|53.65|55.98|53.58|0
1648214050000|2022-03-25 13:14:10|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1648214060000|2022-03-25 13:14:20|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1648214080000|2022-03-25 13:14:40|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1648214090000|2022-03-25 13:14:50|55.92|53.52|55.95|53.55|55.98|53.58|55.92|53.52|0
1648214100000|2022-03-25 13:15:00|55.92|53.52|56.05|53.65|56.05|53.65|55.92|53.52|0
1648214110000|2022-03-25 13:15:10|55.98|53.58|55.92|53.52|56.05|53.65|55.92|53.52|0
1648214130000|2022-03-25 13:15:30|55.98|53.58|55.92|53.52|55.98|53.58|55.92|53.52|0
1648214140000|2022-03-25 13:15:40|55.98|53.58|55.92|53.52|55.98|53.58|55.92|53.52|0
1648214150000|2022-03-25 13:15:50|55.98|53.58|55.92|53.52|55.98|53.58|55.92|53.52|0
1648214170000|2022-03-25 13:16:10|55.98|53.58|55.92|53.52|55.98|53.58|55.92|53.52|0
1648214180000|2022-03-25 13:16:20|55.98|53.58|55.78|53.38|55.98|53.58|55.78|53.38|0
1648214190000|2022-03-25 13:16:30|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648214200000|2022-03-25 13:16:40|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1648214230000|2022-03-25 13:17:10|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1648214270000|2022-03-25 13:17:50|55.85|53.45|55.71|53.31|55.85|53.45|55.71|53.31|0
1648214280000|2022-03-25 13:18:00|55.78|53.38|55.85|53.45|55.85|53.45|55.78|53.38|0
1648214300000|2022-03-25 13:18:20|55.78|53.38|55.78|53.38|55.81|53.41|55.78|53.38|0
1648214310000|2022-03-25 13:18:30|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1648214320000|2022-03-25 13:18:40|55.81|53.41|55.78|53.38|55.81|53.41|55.78|53.38|0
1648214330000|2022-03-25 13:18:50|55.71|53.31|55.85|53.45|55.85|53.45|55.71|53.31|0
1648214350000|2022-03-25 13:19:10|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1648214360000|2022-03-25 13:19:20|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1648214370000|2022-03-25 13:19:30|55.78|53.38|55.71|53.31|55.78|53.38|55.71|53.31|0
1648214380000|2022-03-25 13:19:40|55.78|53.38|55.71|53.31|55.78|53.38|55.71|53.31|0
1648214390000|2022-03-25 13:19:50|55.74|53.34|55.85|53.45|55.85|53.45|55.74|53.34|0
1648214400000|2022-03-25 13:20:00|55.88|53.48|55.85|53.45|55.91|53.51|55.85|53.45|0
1648214410000|2022-03-25 13:20:10|55.78|53.38|55.85|53.45|55.85|53.45|55.78|53.38|0
1648214420000|2022-03-25 13:20:20|55.71|53.31|55.78|53.38|55.78|53.38|55.71|53.31|0
1648214430000|2022-03-25 13:20:30|55.71|53.31|55.71|53.31|55.78|53.38|55.71|53.31|0
1648214440000|2022-03-25 13:20:40|55.64|53.24|55.64|53.24|55.71|53.31|55.64|53.24|0
1648214450000|2022-03-25 13:20:50|55.67|53.27|55.64|53.24|55.67|53.27|55.64|53.24|0
1648214460000|2022-03-25 13:21:00|55.57|53.17|55.51|53.11|55.57|53.17|55.51|53.11|0
1648214470000|2022-03-25 13:21:10|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1648214480000|2022-03-25 13:21:20|55.51|53.11|55.57|53.17|55.57|53.17|55.51|53.11|0
1648214490000|2022-03-25 13:21:30|55.71|53.31|55.78|53.38|55.85|53.45|55.71|53.31|0
1648214500000|2022-03-25 13:21:40|55.64|53.24|55.64|53.24|55.71|53.31|55.64|53.24|0
1648214510000|2022-03-25 13:21:50|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648214520000|2022-03-25 13:22:00|55.51|53.11|55.57|53.17|55.57|53.17|55.51|53.11|0
1648214530000|2022-03-25 13:22:10|55.54|53.14|55.54|53.14|55.57|53.17|55.54|53.14|0
1648214540000|2022-03-25 13:22:20|55.51|53.11|55.44|53.04|55.51|53.11|55.44|53.04|0
1648214550000|2022-03-25 13:22:30|55.37|52.97|55.3|52.9|55.37|52.97|55.3|52.9|0
1648214560000|2022-03-25 13:22:40|55.37|52.97|55.37|52.97|55.37|52.97|55.3|52.9|0
1648214570000|2022-03-25 13:22:50|55.3|52.9|55.37|52.97|55.37|52.97|55.3|52.9|0
1648214580000|2022-03-25 13:23:00|55.57|53.17|55.51|53.11|55.57|53.17|55.51|53.11|0
1648214590000|2022-03-25 13:23:10|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1648214600000|2022-03-25 13:23:20|55.51|53.11|55.44|53.04|55.51|53.11|55.44|53.04|0
1648214610000|2022-03-25 13:23:30|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1648214620000|2022-03-25 13:23:40|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648214640000|2022-03-25 13:24:00|55.71|53.31|55.78|53.38|55.78|53.38|55.71|53.31|0
1648214650000|2022-03-25 13:24:10|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1648214660000|2022-03-25 13:24:20|55.78|53.38|55.71|53.31|55.84|53.44|55.71|53.31|0
1648214670000|2022-03-25 13:24:30|55.64|53.24|55.71|53.31|55.71|53.31|55.64|53.24|0
1648214680000|2022-03-25 13:24:40|55.64|53.24|55.5|53.1|55.64|53.24|55.47|53.07|0
1648214690000|2022-03-25 13:24:50|55.44|53.04|55.37|52.97|55.44|53.04|55.37|52.97|0
1648214700000|2022-03-25 13:25:00|55.4|53|55.44|53.04|55.44|53.04|55.4|53|0
1648214710000|2022-03-25 13:25:10|55.37|52.97|55.44|53.04|55.44|53.04|55.37|52.97|0
1648214720000|2022-03-25 13:25:20|55.37|52.97|55.3|52.9|55.37|52.97|55.3|52.9|0
1648214730000|2022-03-25 13:25:30|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1648214740000|2022-03-25 13:25:40|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1648214750000|2022-03-25 13:25:50|55.23|52.83|55.17|52.77|55.23|52.83|55.17|52.77|0
1648214760000|2022-03-25 13:26:00|55.23|52.83|55.03|52.63|55.23|52.83|55.03|52.63|0
1648214770000|2022-03-25 13:26:10|54.97|52.57|54.9|52.5|54.97|52.57|54.9|52.5|0
1648214780000|2022-03-25 13:26:20|54.83|52.43|54.63|52.23|54.83|52.43|54.63|52.23|0
1648214790000|2022-03-25 13:26:30|54.56|52.16|54.76|52.36|54.76|52.36|54.56|52.16|0
1648214800000|2022-03-25 13:26:40|54.83|52.43|54.7|52.3|54.83|52.43|54.7|52.3|0
1648214810000|2022-03-25 13:26:50|54.63|52.23|54.76|52.36|54.76|52.36|54.63|52.23|0
1648214820000|2022-03-25 13:27:00|54.73|52.33|54.76|52.36|54.76|52.36|54.73|52.33|0
1648214830000|2022-03-25 13:27:10|54.83|52.43|54.7|52.3|54.83|52.43|54.7|52.3|0
1648214840000|2022-03-25 13:27:20|54.63|52.23|54.63|52.23|54.63|52.23|54.63|52.23|0
1648214850000|2022-03-25 13:27:30|54.7|52.3|55.03|52.63|55.03|52.63|54.7|52.3|0
1648214860000|2022-03-25 13:27:40|54.9|52.5|54.56|52.16|54.9|52.5|54.56|52.16|0
1648214870000|2022-03-25 13:27:50|54.43|52.03|54.36|51.96|54.43|52.03|54.36|51.96|0
1648214880000|2022-03-25 13:28:00|54.43|52.03|54.36|51.96|54.43|52.03|54.36|51.96|0
1648214890000|2022-03-25 13:28:10|54.43|52.03|54.43|52.03|54.43|52.03|54.36|51.96|0
1648214900000|2022-03-25 13:28:20|54.5|52.1|54.5|52.1|54.56|52.16|54.43|52.03|0
1648214910000|2022-03-25 13:28:30|54.36|51.96|54.23|51.83|54.36|51.96|54.23|51.83|0
1648214920000|2022-03-25 13:28:40|54.36|51.96|54.43|52.03|54.5|52.1|54.36|51.96|0
1648214930000|2022-03-25 13:28:50|54.46|52.06|54.36|51.96|54.46|52.06|54.36|51.96|0
1648214940000|2022-03-25 13:29:00|54.39|51.99|54.36|51.96|54.39|51.99|54.36|51.96|0
1648214950000|2022-03-25 13:29:10|54.43|52.03|54.76|52.36|54.76|52.36|54.43|52.03|0
1648214960000|2022-03-25 13:29:20|54.63|52.23|54.7|52.3|54.7|52.3|54.56|52.16|0
1648214970000|2022-03-25 13:29:30|54.76|52.36|54.59|52.19|54.76|52.36|54.56|52.16|0
1648214980000|2022-03-25 13:29:40|54.49|52.09|54.63|52.23|54.63|52.23|54.49|52.09|0
1648214990000|2022-03-25 13:29:50|54.56|52.16|54.49|52.09|54.56|52.16|54.49|52.09|0
1648215000000|2022-03-25 13:30:00|54.39|51.99|54.63|52.23|54.7|52.3|54.39|51.99|0
1648215010000|2022-03-25 13:30:10|54.23|51.83|54.56|52.16|54.63|52.23|54.23|51.83|0
1648215020000|2022-03-25 13:30:20|54.7|52.3|54.63|52.23|54.7|52.3|54.43|52.03|0
1648215030000|2022-03-25 13:30:30|54.23|51.83|54.23|51.83|54.23|51.83|54.16|51.76|0
1648215040000|2022-03-25 13:30:40|54.36|51.96|54.56|52.16|54.76|52.36|54.36|51.96|0
1648215050000|2022-03-25 13:30:50|54.69|52.29|54.76|52.36|54.76|52.36|54.56|52.16|0
1648215060000|2022-03-25 13:31:00|54.43|52.03|54.49|52.09|54.49|52.09|54.43|52.03|0
1648215070000|2022-03-25 13:31:10|54.23|51.83|54.56|52.16|54.56|52.16|54.23|51.83|0
1648215080000|2022-03-25 13:31:20|54.36|51.96|54.43|52.03|54.43|52.03|54.36|51.96|0
1648215090000|2022-03-25 13:31:30|54.36|51.96|54.39|51.99|54.56|52.16|54.36|51.96|0
1648215100000|2022-03-25 13:31:40|54.76|52.36|54.9|52.5|54.9|52.5|54.69|52.29|0
1648215110000|2022-03-25 13:31:50|54.83|52.43|54.96|52.56|54.96|52.56|54.83|52.43|0
1648215120000|2022-03-25 13:32:00|55.03|52.63|54.83|52.43|55.03|52.63|54.83|52.43|0
1648215130000|2022-03-25 13:32:10|54.9|52.5|55.1|52.7|55.1|52.7|54.9|52.5|0
1648215140000|2022-03-25 13:32:20|55.16|52.76|55.1|52.7|55.16|52.76|55.03|52.63|0
1648215150000|2022-03-25 13:32:30|55.23|52.83|55.3|52.9|55.3|52.9|55.16|52.76|0
1648215160000|2022-03-25 13:32:40|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648215170000|2022-03-25 13:32:50|55.43|53.03|55.23|52.83|55.43|53.03|55.23|52.83|0
1648215180000|2022-03-25 13:33:00|55.03|52.63|54.83|52.43|55.03|52.63|54.63|52.23|0
1648215190000|2022-03-25 13:33:10|54.99|52.59|54.96|52.56|54.99|52.59|54.69|52.29|0
1648215200000|2022-03-25 13:33:20|55.1|52.7|55.1|52.7|55.23|52.83|55.1|52.7|0
1648215210000|2022-03-25 13:33:30|55.16|52.76|55.37|52.97|55.37|52.97|55.16|52.76|0
1648215220000|2022-03-25 13:33:40|55.43|53.03|55.47|53.07|55.5|53.1|55.37|52.97|0
1648215230000|2022-03-25 13:33:50|55.5|53.1|55.23|52.83|55.5|53.1|55.23|52.83|0
1648215240000|2022-03-25 13:34:00|55.03|52.63|55.06|52.66|55.3|52.9|55.03|52.63|0
1648215250000|2022-03-25 13:34:10|54.93|52.53|55.1|52.7|55.1|52.7|54.93|52.53|0
1648215260000|2022-03-25 13:34:20|55.03|52.63|54.76|52.36|55.03|52.63|54.76|52.36|0
1648215270000|2022-03-25 13:34:30|54.83|52.43|54.69|52.29|54.83|52.43|54.69|52.29|0
1648215280000|2022-03-25 13:34:40|54.76|52.36|54.76|52.36|54.76|52.36|54.69|52.29|0
1648215290000|2022-03-25 13:34:50|54.69|52.29|54.69|52.29|54.69|52.29|54.56|52.16|0
1648215300000|2022-03-25 13:35:00|54.49|52.09|54.36|51.96|54.49|52.09|54.36|51.96|0
1648215310000|2022-03-25 13:35:10|54.49|52.09|54.29|51.89|54.49|52.09|54.29|51.89|0
1648215320000|2022-03-25 13:35:20|54.36|51.96|54.43|52.03|54.76|52.36|54.36|51.96|0
1648215330000|2022-03-25 13:35:30|53.96|51.56|53.96|51.56|54.36|51.96|53.96|51.56|0
1648215340000|2022-03-25 13:35:40|54.03|51.63|54.16|51.76|54.16|51.76|54.03|51.63|0
1648215350000|2022-03-25 13:35:50|54.23|51.83|54.09|51.69|54.23|51.83|54.09|51.69|0
1648215360000|2022-03-25 13:36:00|54.16|51.76|54.16|51.76|54.16|51.76|53.99|51.59|0
1648215370000|2022-03-25 13:36:10|54.03|51.63|54.09|51.69|54.09|51.69|54.03|51.63|0
1648215380000|2022-03-25 13:36:20|53.83|51.43|53.76|51.36|53.96|51.56|53.76|51.36|0
1648215390000|2022-03-25 13:36:30|53.89|51.49|53.63|51.23|53.89|51.49|53.63|51.23|0
1648215400000|2022-03-25 13:36:40|53.7|51.3|53.96|51.56|53.96|51.56|53.7|51.3|0
1648215410000|2022-03-25 13:36:50|53.89|51.49|53.83|51.43|53.89|51.49|53.83|51.43|0
1648215420000|2022-03-25 13:37:00|54.16|51.76|54.63|52.23|54.63|52.23|54.16|51.76|0
1648215430000|2022-03-25 13:37:10|54.46|52.06|54.49|52.09|54.49|52.09|54.42|52.02|0
1648215440000|2022-03-25 13:37:20|54.22|51.82|54.03|51.63|54.29|51.89|54.03|51.63|0
1648215450000|2022-03-25 13:37:30|54.22|51.82|54.03|51.63|54.22|51.82|54.03|51.63|0
1648215460000|2022-03-25 13:37:40|54.09|51.69|53.83|51.43|54.09|51.69|53.83|51.43|0
1648215480000|2022-03-25 13:38:00|53.79|51.39|53.69|51.29|53.79|51.39|53.69|51.29|0
1648215490000|2022-03-25 13:38:10|53.46|51.06|53.37|50.97|53.46|51.06|53.33|50.93|0
1648215500000|2022-03-25 13:38:20|53.43|51.03|53.83|51.43|53.89|51.49|53.43|51.03|0
1648215510000|2022-03-25 13:38:30|53.69|51.29|53.63|51.23|53.79|51.39|53.63|51.23|0
1648215520000|2022-03-25 13:38:40|53.5|51.1|53.4|51|53.5|51.1|53.36|50.96|0
1648215530000|2022-03-25 13:38:50|53.3|50.9|53.43|51.03|53.53|51.13|53.3|50.9|0
1648215540000|2022-03-25 13:39:00|53.3|50.9|53.56|51.16|53.56|51.16|53.3|50.9|0
1648215550000|2022-03-25 13:39:10|53.5|51.1|53.89|51.49|53.89|51.49|53.5|51.1|0
1648215560000|2022-03-25 13:39:20|53.83|51.43|53.69|51.29|53.83|51.43|53.56|51.16|0
1648215570000|2022-03-25 13:39:30|53.5|51.1|53.36|50.96|53.5|51.1|53.36|50.96|0
1648215580000|2022-03-25 13:39:40|53.3|50.9|53.23|50.83|53.3|50.9|53.23|50.83|0
1648215590000|2022-03-25 13:39:50|53.17|50.77|53.1|50.7|53.17|50.77|53.1|50.7|0
1648215600000|2022-03-25 13:40:00|53.04|50.64|53.5|51.1|53.5|51.1|53.04|50.64|0
1648215610000|2022-03-25 13:40:10|53.1|50.7|52.78|50.38|53.1|50.7|52.78|50.38|0
1648215620000|2022-03-25 13:40:20|52.65|50.25|52.71|50.31|52.71|50.31|52.45|50.05|0
1648215630000|2022-03-25 13:40:30|52.52|50.12|52.84|50.44|52.84|50.44|52.52|50.12|0
1648215640000|2022-03-25 13:40:40|52.97|50.57|52.84|50.44|52.97|50.57|52.84|50.44|0
1648215650000|2022-03-25 13:40:50|52.78|50.38|52.78|50.38|52.78|50.38|52.74|50.34|0
1648215660000|2022-03-25 13:41:00|52.74|50.34|53.1|50.7|53.1|50.7|52.74|50.34|0
1648215670000|2022-03-25 13:41:10|53.23|50.83|53.23|50.83|53.43|51.03|53.23|50.83|0
1648215680000|2022-03-25 13:41:20|53.3|50.9|53.46|51.06|53.46|51.06|53.3|50.9|0
1648215690000|2022-03-25 13:41:30|53.56|51.16|53.89|51.49|53.89|51.49|53.56|51.16|0
1648215700000|2022-03-25 13:41:40|53.96|51.56|54.09|51.69|54.09|51.69|53.96|51.56|0
1648215710000|2022-03-25 13:41:50|53.79|51.39|53.56|51.16|53.79|51.39|53.56|51.16|0
1648215720000|2022-03-25 13:42:00|53.63|51.23|53.56|51.16|53.63|51.23|53.56|51.16|0
1648215730000|2022-03-25 13:42:10|53.63|51.23|53.56|51.16|53.63|51.23|53.56|51.16|0
1648215740000|2022-03-25 13:42:20|53.49|51.09|53.63|51.23|53.69|51.29|53.49|51.09|0
1648215750000|2022-03-25 13:42:30|53.76|51.36|53.76|51.36|53.76|51.36|53.63|51.23|0
1648215760000|2022-03-25 13:42:40|53.56|51.16|53.72|51.32|53.72|51.32|53.56|51.16|0
1648215770000|2022-03-25 13:42:50|53.82|51.42|53.96|51.56|53.96|51.56|53.82|51.42|0
1648215780000|2022-03-25 13:43:00|54.09|51.69|53.89|51.49|54.09|51.69|53.76|51.36|0
1648215790000|2022-03-25 13:43:10|53.96|51.56|53.89|51.49|53.96|51.56|53.82|51.42|0
1648215800000|2022-03-25 13:43:20|53.82|51.42|53.82|51.42|53.89|51.49|53.82|51.42|0
1648215810000|2022-03-25 13:43:30|53.76|51.36|53.63|51.23|53.76|51.36|53.63|51.23|0
1648215820000|2022-03-25 13:43:40|53.69|51.29|53.56|51.16|53.69|51.29|53.56|51.16|0
1648215830000|2022-03-25 13:43:50|53.43|51.03|53.43|51.03|53.49|51.09|53.43|51.03|0
1648215840000|2022-03-25 13:44:00|53.36|50.96|53.63|51.23|53.63|51.23|53.3|50.9|0
1648215850000|2022-03-25 13:44:10|53.49|51.09|53.63|51.23|53.63|51.23|53.49|51.09|0
1648215860000|2022-03-25 13:44:20|53.76|51.36|53.69|51.29|53.76|51.36|53.66|51.26|0
1648215870000|2022-03-25 13:44:30|53.63|51.23|53.89|51.49|53.89|51.49|53.63|51.23|0
1648215880000|2022-03-25 13:44:40|54.22|51.82|54.16|51.76|54.22|51.82|54.16|51.76|0
1648215890000|2022-03-25 13:44:50|54.09|51.69|53.82|51.42|54.09|51.69|53.82|51.42|0
1648215900000|2022-03-25 13:45:00|54.02|51.62|54.15|51.75|54.22|51.82|53.96|51.56|0
1648215910000|2022-03-25 13:45:10|54.22|51.82|53.82|51.42|54.22|51.82|53.82|51.42|0
1648215920000|2022-03-25 13:45:20|53.56|51.16|53.36|50.96|53.56|51.16|53.36|50.96|0
1648215930000|2022-03-25 13:45:30|53.3|50.9|53.36|50.96|53.36|50.96|53.3|50.9|0
1648215940000|2022-03-25 13:45:40|53.49|51.09|53.49|51.09|53.52|51.12|53.49|51.09|0
1648215950000|2022-03-25 13:45:50|53.46|51.06|53.36|50.96|53.49|51.09|53.36|50.96|0
1648215960000|2022-03-25 13:46:00|53.56|51.16|53.96|51.56|53.96|51.56|53.56|51.16|0
1648215970000|2022-03-25 13:46:10|54.02|51.62|53.89|51.49|54.09|51.69|53.89|51.49|0
1648215980000|2022-03-25 13:46:20|54.22|51.82|54.29|51.89|54.35|51.95|54.22|51.82|0
1648215990000|2022-03-25 13:46:30|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1648216000000|2022-03-25 13:46:40|54.55|52.15|54.69|52.29|54.69|52.29|54.42|52.02|0
1648216010000|2022-03-25 13:46:50|55.49|53.09|55.02|52.62|55.49|53.09|55.02|52.62|0
1648216020000|2022-03-25 13:47:00|54.96|52.56|54.96|52.56|54.96|52.56|54.75|52.35|0
1648216030000|2022-03-25 13:47:10|55.09|52.69|55.22|52.82|55.22|52.82|55.09|52.69|0
1648216040000|2022-03-25 13:47:20|55.29|52.89|55.49|53.09|55.49|53.09|55.19|52.79|0
1648216050000|2022-03-25 13:47:30|55.43|53.03|55.09|52.69|55.43|53.03|55.02|52.62|0
1648216060000|2022-03-25 13:47:40|54.92|52.52|54.96|52.56|55.02|52.62|54.92|52.52|0
1648216070000|2022-03-25 13:47:50|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1648216080000|2022-03-25 13:48:00|55.22|52.82|55.22|52.82|55.22|52.82|55.09|52.69|0
1648216090000|2022-03-25 13:48:10|55.29|52.89|55.49|53.09|55.49|53.09|55.29|52.89|0
1648216100000|2022-03-25 13:48:20|55.56|53.16|55.56|53.16|55.63|53.23|55.56|53.16|0
1648216110000|2022-03-25 13:48:30|55.63|53.23|55.63|53.23|55.76|53.36|55.63|53.23|0
1648216120000|2022-03-25 13:48:40|55.7|53.3|55.36|52.96|55.7|53.3|55.36|52.96|0
1648216130000|2022-03-25 13:48:50|55.43|53.03|55.39|52.99|55.43|53.03|55.36|52.96|0
1648216140000|2022-03-25 13:49:00|55.36|52.96|55.49|53.09|55.49|53.09|55.22|52.82|0
1648216150000|2022-03-25 13:49:10|55.53|53.13|55.7|53.3|55.7|53.3|55.53|53.13|0
1648216160000|2022-03-25 13:49:20|55.63|53.23|55.7|53.3|55.7|53.3|55.63|53.23|0
1648216170000|2022-03-25 13:49:30|55.36|52.96|55.16|52.76|55.36|52.96|55.16|52.76|0
1648216180000|2022-03-25 13:49:40|55.09|52.69|55.09|52.69|55.09|52.69|55.05|52.65|0
1648216190000|2022-03-25 13:49:50|55.02|52.62|55.19|52.79|55.19|52.79|55.02|52.62|0
1648216200000|2022-03-25 13:50:00|55.29|52.89|54.55|52.15|55.29|52.89|54.55|52.15|0
1648216210000|2022-03-25 13:50:10|54.65|52.25|54.69|52.29|54.75|52.35|54.65|52.25|0
1648216220000|2022-03-25 13:50:20|54.82|52.42|54.95|52.55|54.95|52.55|54.82|52.42|0
1648216230000|2022-03-25 13:50:30|55.09|52.69|55.36|52.96|55.36|52.96|55.09|52.69|0
1648216240000|2022-03-25 13:50:40|55.53|53.13|55.56|53.16|55.63|53.23|55.53|53.13|0
1648216250000|2022-03-25 13:50:50|55.76|53.36|55.63|53.23|55.76|53.36|55.63|53.23|0
1648216260000|2022-03-25 13:51:00|55.7|53.3|55.86|53.46|55.86|53.46|55.56|53.16|0
1648216270000|2022-03-25 13:51:10|55.83|53.43|55.76|53.36|55.9|53.5|55.76|53.36|0
1648216280000|2022-03-25 13:51:20|55.7|53.3|55.7|53.3|55.76|53.36|55.7|53.3|0
1648216290000|2022-03-25 13:51:30|55.63|53.23|55.49|53.09|55.7|53.3|55.49|53.09|0
1648216300000|2022-03-25 13:51:40|55.42|53.02|55.49|53.09|55.56|53.16|55.42|53.02|0
1648216310000|2022-03-25 13:51:50|55.56|53.16|55.63|53.23|55.63|53.23|55.42|53.02|0
1648216320000|2022-03-25 13:52:00|55.56|53.16|55.49|53.09|55.56|53.16|55.49|53.09|0
1648216330000|2022-03-25 13:52:10|55.36|52.96|54.89|52.49|55.36|52.96|54.89|52.49|0
1648216340000|2022-03-25 13:52:20|54.95|52.55|54.95|52.55|55.15|52.75|54.95|52.55|0
1648216350000|2022-03-25 13:52:30|54.92|52.52|54.89|52.49|55.02|52.62|54.75|52.35|0
1648216360000|2022-03-25 13:52:40|54.82|52.42|55.02|52.62|55.02|52.62|54.82|52.42|0
1648216370000|2022-03-25 13:52:50|54.95|52.55|54.95|52.55|55.02|52.62|54.89|52.49|0
1648216380000|2022-03-25 13:53:00|55.02|52.62|55.29|52.89|55.29|52.89|55.02|52.62|0
1648216390000|2022-03-25 13:53:10|55.22|52.82|55.25|52.85|55.29|52.89|55.22|52.82|0
1648216400000|2022-03-25 13:53:20|55.12|52.72|55.49|53.09|55.49|53.09|55.12|52.72|0
1648216410000|2022-03-25 13:53:30|55.42|53.02|55.36|52.96|55.49|53.09|55.36|52.96|0
1648216420000|2022-03-25 13:53:40|55.12|52.72|54.3|51.9|55.12|52.72|54.3|51.9|0
1648216430000|2022-03-25 13:53:50|54.24|51.84|54.24|51.84|54.37|51.97|54.24|51.84|0
1648216440000|2022-03-25 13:54:00|54.44|52.04|54.71|52.31|54.71|52.31|54.44|52.04|0
1648216450000|2022-03-25 13:54:10|54.84|52.44|54.87|52.47|54.87|52.47|54.77|52.37|0
1648216460000|2022-03-25 13:54:20|54.91|52.51|54.91|52.51|54.91|52.51|54.84|52.44|0
1648216470000|2022-03-25 13:54:30|54.81|52.41|54.91|52.51|55.01|52.61|54.81|52.41|0
1648216480000|2022-03-25 13:54:40|54.98|52.58|54.77|52.37|54.98|52.58|54.77|52.37|0
1648216490000|2022-03-25 13:54:50|54.87|52.47|54.77|52.37|54.87|52.47|54.77|52.37|0
1648216500000|2022-03-25 13:55:00|54.91|52.51|54.98|52.58|54.98|52.58|54.84|52.44|0
1648216510000|2022-03-25 13:55:10|54.91|52.51|54.44|52.04|54.91|52.51|54.44|52.04|0
1648216520000|2022-03-25 13:55:20|54.5|52.1|54.5|52.1|54.57|52.17|54.44|52.04|0
1648216530000|2022-03-25 13:55:30|54.3|51.9|53.97|51.57|54.3|51.9|53.97|51.57|0
1648216540000|2022-03-25 13:55:40|53.84|51.44|54.04|51.64|54.04|51.64|53.84|51.44|0
1648216550000|2022-03-25 13:55:50|54.1|51.7|53.9|51.5|54.1|51.7|53.9|51.5|0
1648216560000|2022-03-25 13:56:00|53.87|51.47|53.97|51.57|53.97|51.57|53.57|51.17|0
1648216570000|2022-03-25 13:56:10|54.04|51.64|54.04|51.64|54.04|51.64|53.97|51.57|0
1648216580000|2022-03-25 13:56:20|53.94|51.54|53.97|51.57|53.97|51.57|53.94|51.54|0
1648216590000|2022-03-25 13:56:30|54.1|51.7|54.04|51.64|54.1|51.7|54.04|51.64|0
1648216600000|2022-03-25 13:56:40|53.84|51.44|53.9|51.5|53.9|51.5|53.7|51.3|0
1648216610000|2022-03-25 13:56:50|53.97|51.57|53.77|51.37|53.97|51.57|53.77|51.37|0
1648216620000|2022-03-25 13:57:00|53.7|51.3|53.57|51.17|53.7|51.3|53.57|51.17|0
1648216630000|2022-03-25 13:57:10|53.77|51.37|53.57|51.17|53.77|51.37|53.57|51.17|0
1648216640000|2022-03-25 13:57:20|53.37|50.97|53.31|50.91|53.37|50.97|53.18|50.78|0
1648216650000|2022-03-25 13:57:30|53.18|50.78|53.31|50.91|53.31|50.91|53.18|50.78|0
1648216660000|2022-03-25 13:57:40|53.24|50.84|53.11|50.71|53.24|50.84|53.11|50.71|0
1648216670000|2022-03-25 13:57:50|52.98|50.58|52.91|50.51|52.98|50.58|52.91|50.51|0
1648216680000|2022-03-25 13:58:00|52.98|50.58|52.72|50.32|52.98|50.58|52.72|50.32|0
1648216690000|2022-03-25 13:58:10|52.78|50.38|52.72|50.32|52.78|50.38|52.68|50.28|0
1648216700000|2022-03-25 13:58:20|52.78|50.38|52.72|50.32|52.78|50.38|52.65|50.25|0
1648216710000|2022-03-25 13:58:30|52.85|50.45|53.04|50.64|53.04|50.64|52.78|50.38|0
1648216720000|2022-03-25 13:58:40|52.98|50.58|53.04|50.64|53.11|50.71|52.98|50.58|0
1648216730000|2022-03-25 13:58:50|52.98|50.58|52.98|50.58|52.98|50.58|52.91|50.51|0
1648216740000|2022-03-25 13:59:00|53.17|50.77|53.24|50.84|53.24|50.84|53.11|50.71|0
1648216750000|2022-03-25 13:59:10|53.17|50.77|53.37|50.97|53.37|50.97|53.17|50.77|0
1648216760000|2022-03-25 13:59:20|53.44|51.04|53.24|50.84|53.44|51.04|53.24|50.84|0
1648216770000|2022-03-25 13:59:30|53.21|50.81|53.11|50.71|53.21|50.81|53.11|50.71|0
1648216780000|2022-03-25 13:59:40|53.04|50.64|53.11|50.71|53.11|50.71|53.04|50.64|0
1648216790000|2022-03-25 13:59:50|53.07|50.67|53.17|50.77|53.17|50.77|53.04|50.64|0
1648216800000|2022-03-25 14:00:00|53.27|50.87|53.17|50.77|53.37|50.97|53.17|50.77|0
1648216810000|2022-03-25 14:00:10|53.4|51|53.24|50.84|53.4|51|53.24|50.84|0
1648216820000|2022-03-25 14:00:20|53.31|50.91|53.31|50.91|53.31|50.91|53.11|50.71|0
1648216830000|2022-03-25 14:00:30|53.24|50.84|52.71|50.31|53.24|50.84|52.71|50.31|0
1648216840000|2022-03-25 14:00:40|52.91|50.51|52.78|50.38|52.91|50.51|52.68|50.28|0
1648216850000|2022-03-25 14:00:50|52.91|50.51|52.98|50.58|52.98|50.58|52.88|50.48|0
1648216860000|2022-03-25 14:01:00|53.04|50.64|52.98|50.58|53.24|50.84|52.98|50.58|0
1648216870000|2022-03-25 14:01:10|53.04|50.64|53.11|50.71|53.24|50.84|53.04|50.64|0
1648216880000|2022-03-25 14:01:20|53.04|50.64|53.14|50.74|53.21|50.81|53.04|50.64|0
1648216890000|2022-03-25 14:01:30|53.11|50.71|52.98|50.58|53.11|50.71|52.98|50.58|0
1648216900000|2022-03-25 14:01:40|52.94|50.54|53.14|50.74|53.14|50.74|52.91|50.51|0
1648216910000|2022-03-25 14:01:50|52.98|50.58|52.91|50.51|52.98|50.58|52.91|50.51|0
1648216920000|2022-03-25 14:02:00|53.11|50.71|53.04|50.64|53.11|50.71|53.04|50.64|0
1648216930000|2022-03-25 14:02:10|52.78|50.38|52.85|50.45|52.88|50.48|52.78|50.38|0
1648216940000|2022-03-25 14:02:20|52.98|50.58|52.98|50.58|52.98|50.58|52.91|50.51|0
1648216950000|2022-03-25 14:02:30|53.11|50.71|52.78|50.38|53.11|50.71|52.78|50.38|0
1648216960000|2022-03-25 14:02:40|52.45|50.05|52.52|50.12|52.58|50.18|52.45|50.05|0
1648216970000|2022-03-25 14:02:50|52.48|50.08|52.65|50.25|52.65|50.25|52.48|50.08|0
1648216980000|2022-03-25 14:03:00|52.45|50.05|52.65|50.25|52.65|50.25|52.45|50.05|0
1648216990000|2022-03-25 14:03:10|52.52|50.12|52.29|49.89|52.52|50.12|52.29|49.89|0
1648217000000|2022-03-25 14:03:20|52.26|49.86|52.26|49.86|52.26|49.86|52.19|49.79|0
1648217010000|2022-03-25 14:03:30|52.39|49.99|52.32|49.92|52.45|50.05|52.32|49.92|0
1648217020000|2022-03-25 14:03:40|52.19|49.79|52.26|49.86|52.32|49.92|52.19|49.79|0
1648217030000|2022-03-25 14:03:50|52.32|49.92|52.39|49.99|52.39|49.99|52.32|49.92|0
1648217040000|2022-03-25 14:04:00|52.45|50.05|52.52|50.12|52.71|50.31|52.39|49.99|0
1648217050000|2022-03-25 14:04:10|52.65|50.25|52.71|50.31|52.71|50.31|52.65|50.25|0
1648217060000|2022-03-25 14:04:20|52.65|50.25|52.84|50.44|52.84|50.44|52.65|50.25|0
1648217070000|2022-03-25 14:04:30|52.91|50.51|52.91|50.51|52.91|50.51|52.91|50.51|0
1648217080000|2022-03-25 14:04:40|52.98|50.58|52.98|50.58|52.98|50.58|52.98|50.58|0
1648217090000|2022-03-25 14:04:50|52.88|50.48|53.01|50.61|53.04|50.64|52.88|50.48|0
1648217100000|2022-03-25 14:05:00|53.04|50.64|53.11|50.71|53.11|50.71|53.04|50.64|0
1648217110000|2022-03-25 14:05:10|53.17|50.77|53.14|50.74|53.17|50.77|53.04|50.64|0
1648217120000|2022-03-25 14:05:20|52.84|50.44|52.78|50.38|52.91|50.51|52.78|50.38|0
1648217130000|2022-03-25 14:05:30|52.71|50.31|52.78|50.38|52.78|50.38|52.71|50.31|0
1648217140000|2022-03-25 14:05:40|52.84|50.44|52.97|50.57|52.97|50.57|52.84|50.44|0
1648217150000|2022-03-25 14:05:50|52.91|50.51|53.11|50.71|53.3|50.9|52.91|50.51|0
1648217160000|2022-03-25 14:06:00|53.2|50.8|53.24|50.84|53.24|50.84|53.04|50.64|0
1648217170000|2022-03-25 14:06:10|53.17|50.77|53.24|50.84|53.24|50.84|53.11|50.71|0
1648217180000|2022-03-25 14:06:20|53.3|50.9|53.37|50.97|53.44|51.04|53.3|50.9|0
1648217190000|2022-03-25 14:06:30|53.44|51.04|53.24|50.84|53.44|51.04|53.24|50.84|0
1648217200000|2022-03-25 14:06:40|53.3|50.9|53.44|51.04|53.44|51.04|53.3|50.9|0
1648217210000|2022-03-25 14:06:50|53.17|50.77|52.97|50.57|53.17|50.77|52.97|50.57|0
1648217220000|2022-03-25 14:07:00|52.84|50.44|52.78|50.38|52.84|50.44|52.71|50.31|0
1648217230000|2022-03-25 14:07:10|52.71|50.31|52.78|50.38|52.78|50.38|52.65|50.25|0
1648217240000|2022-03-25 14:07:20|52.84|50.44|53.04|50.64|53.04|50.64|52.84|50.44|0
1648217250000|2022-03-25 14:07:30|53.11|50.71|53.11|50.71|53.11|50.71|53.04|50.64|0
1648217260000|2022-03-25 14:07:40|53.04|50.64|52.84|50.44|53.04|50.64|52.84|50.44|0
1648217270000|2022-03-25 14:07:50|52.91|50.51|53.1|50.7|53.1|50.7|52.91|50.51|0
1648217280000|2022-03-25 14:08:00|53.17|50.77|52.84|50.44|53.17|50.77|52.84|50.44|0
1648217290000|2022-03-25 14:08:10|52.91|50.51|53.24|50.84|53.24|50.84|52.91|50.51|0
1648217300000|2022-03-25 14:08:20|53.3|50.9|53.5|51.1|53.57|51.17|53.3|50.9|0
1648217310000|2022-03-25 14:08:30|53.57|51.17|53.66|51.26|53.7|51.3|53.57|51.17|0
1648217320000|2022-03-25 14:08:40|53.63|51.23|53.7|51.3|53.7|51.3|53.57|51.17|0
1648217330000|2022-03-25 14:08:50|53.77|51.37|53.9|51.5|53.96|51.56|53.77|51.37|0
1648217340000|2022-03-25 14:09:00|53.96|51.56|54.1|51.7|54.1|51.7|53.96|51.56|0
1648217350000|2022-03-25 14:09:10|53.76|51.36|53.9|51.5|53.96|51.56|53.76|51.36|0
1648217360000|2022-03-25 14:09:20|53.96|51.56|54.1|51.7|54.16|51.76|53.96|51.56|0
1648217370000|2022-03-25 14:09:30|54.03|51.63|54|51.6|54.03|51.63|53.96|51.56|0
1648217380000|2022-03-25 14:09:40|53.96|51.56|53.96|51.56|53.96|51.56|53.9|51.5|0
1648217390000|2022-03-25 14:09:50|53.9|51.5|54.03|51.63|54.03|51.63|53.9|51.5|0
1648217400000|2022-03-25 14:10:00|53.96|51.56|54.03|51.63|54.16|51.76|53.9|51.5|0
1648217410000|2022-03-25 14:10:10|53.9|51.5|53.83|51.43|53.9|51.5|53.83|51.43|0
1648217420000|2022-03-25 14:10:20|54|51.6|54.03|51.63|54.03|51.63|53.9|51.5|0
1648217430000|2022-03-25 14:10:30|53.83|51.43|53.96|51.56|53.96|51.56|53.73|51.33|0
1648217440000|2022-03-25 14:10:40|54.03|51.63|54.5|52.1|54.5|52.1|54.03|51.63|0
1648217450000|2022-03-25 14:10:50|54.63|52.23|54.36|51.96|54.63|52.23|54.36|51.96|0
1648217460000|2022-03-25 14:11:00|54.23|51.83|54.1|51.7|54.23|51.83|54.1|51.7|0
1648217470000|2022-03-25 14:11:10|54.23|51.83|54.16|51.76|54.23|51.83|54.16|51.76|0
1648217480000|2022-03-25 14:11:20|54.23|51.83|54.43|52.03|54.5|52.1|54.23|51.83|0
1648217490000|2022-03-25 14:11:30|54.3|51.9|54.43|52.03|54.43|52.03|54.3|51.9|0
1648217500000|2022-03-25 14:11:40|54.36|51.96|54.5|52.1|54.5|52.1|54.36|51.96|0
1648217510000|2022-03-25 14:11:50|54.43|52.03|54.5|52.1|54.56|52.16|54.43|52.03|0
1648217520000|2022-03-25 14:12:00|54.7|52.3|54.63|52.23|54.7|52.3|54.5|52.1|0
1648217530000|2022-03-25 14:12:10|54.7|52.3|54.3|51.9|54.7|52.3|54.3|51.9|0
1648217540000|2022-03-25 14:12:20|54.36|51.96|54.23|51.83|54.36|51.96|54.16|51.76|0
1648217550000|2022-03-25 14:12:30|54.1|51.7|53.96|51.56|54.1|51.7|53.96|51.56|0
1648217560000|2022-03-25 14:12:40|54.03|51.63|54.16|51.76|54.16|51.76|53.96|51.56|0
1648217570000|2022-03-25 14:12:50|54.1|51.7|54.03|51.63|54.1|51.7|54.03|51.63|0
1648217580000|2022-03-25 14:13:00|53.96|51.56|53.83|51.43|53.96|51.56|53.83|51.43|0
1648217590000|2022-03-25 14:13:10|53.96|51.56|54.1|51.7|54.1|51.7|53.96|51.56|0
1648217600000|2022-03-25 14:13:20|53.96|51.56|54.23|51.83|54.23|51.83|53.96|51.56|0
1648217610000|2022-03-25 14:13:30|54.3|51.9|54.03|51.63|54.3|51.9|54.03|51.63|0
1648217620000|2022-03-25 14:13:40|54.16|51.76|54.23|51.83|54.3|51.9|54.16|51.76|0
1648217630000|2022-03-25 14:13:50|54.39|51.99|54.36|51.96|54.43|52.03|54.36|51.96|0
1648217640000|2022-03-25 14:14:00|54.5|52.1|54.46|52.06|54.5|52.1|54.43|52.03|0
1648217650000|2022-03-25 14:14:10|54.5|52.1|54.5|52.1|54.5|52.1|54.43|52.03|0
1648217660000|2022-03-25 14:14:20|54.36|51.96|54.23|51.83|54.36|51.96|54.23|51.83|0
1648217670000|2022-03-25 14:14:30|54.16|51.76|54.3|51.9|54.3|51.9|54.16|51.76|0
1648217680000|2022-03-25 14:14:40|54.16|51.76|54.03|51.63|54.19|51.79|54.03|51.63|0
1648217690000|2022-03-25 14:14:50|54.09|51.69|53.83|51.43|54.09|51.69|53.83|51.43|0
1648217700000|2022-03-25 14:15:00|53.63|51.23|53.83|51.43|53.83|51.43|53.63|51.23|0
1648217710000|2022-03-25 14:15:10|53.7|51.3|53.56|51.16|53.7|51.3|53.56|51.16|0
1648217720000|2022-03-25 14:15:20|53.5|51.1|53.5|51.1|53.5|51.1|53.5|51.1|0
1648217730000|2022-03-25 14:15:30|53.37|50.97|53.7|51.3|53.76|51.36|53.37|50.97|0
1648217740000|2022-03-25 14:15:40|53.76|51.36|53.76|51.36|53.76|51.36|53.7|51.3|0
1648217750000|2022-03-25 14:15:50|53.7|51.3|53.7|51.3|53.7|51.3|53.63|51.23|0
1648217760000|2022-03-25 14:16:00|53.76|51.36|53.76|51.36|53.76|51.36|53.66|51.26|0
1648217770000|2022-03-25 14:16:10|53.83|51.43|53.99|51.59|53.99|51.59|53.76|51.36|0
1648217780000|2022-03-25 14:16:20|53.89|51.49|53.76|51.36|53.89|51.49|53.76|51.36|0
1648217790000|2022-03-25 14:16:30|53.89|51.49|54.03|51.63|54.03|51.63|53.89|51.49|0
1648217800000|2022-03-25 14:16:40|54.09|51.69|53.96|51.56|54.09|51.69|53.96|51.56|0
1648217810000|2022-03-25 14:16:50|54.03|51.63|54.16|51.76|54.16|51.76|54.03|51.63|0
1648217820000|2022-03-25 14:17:00|54.23|51.83|54.29|51.89|54.29|51.89|54.03|51.63|0
1648217830000|2022-03-25 14:17:10|54.36|51.96|54.19|51.79|54.36|51.96|54.16|51.76|0
1648217840000|2022-03-25 14:17:20|54.03|51.63|54.03|51.63|54.09|51.69|54.03|51.63|0
1648217850000|2022-03-25 14:17:30|54.16|51.76|53.93|51.53|54.16|51.76|53.93|51.53|0
1648217860000|2022-03-25 14:17:40|53.89|51.49|53.76|51.36|53.89|51.49|53.76|51.36|0
1648217870000|2022-03-25 14:17:50|53.69|51.29|53.76|51.36|53.83|51.43|53.69|51.29|0
1648217880000|2022-03-25 14:18:00|53.73|51.33|53.63|51.23|53.73|51.33|53.56|51.16|0
1648217890000|2022-03-25 14:18:10|53.76|51.36|53.76|51.36|53.83|51.43|53.69|51.29|0
1648217900000|2022-03-25 14:18:20|53.83|51.43|54.16|51.76|54.16|51.76|53.83|51.43|0
1648217910000|2022-03-25 14:18:30|54.19|51.79|54.23|51.83|54.23|51.83|54.16|51.76|0
1648217920000|2022-03-25 14:18:40|54.29|51.89|54.23|51.83|54.29|51.89|54.23|51.83|0
1648217930000|2022-03-25 14:18:50|54.16|51.76|54.23|51.83|54.23|51.83|54.09|51.69|0
1648217940000|2022-03-25 14:19:00|54.36|51.96|54.43|52.03|54.43|52.03|54.29|51.89|0
1648217950000|2022-03-25 14:19:10|54.63|52.23|54.86|52.46|54.86|52.46|54.63|52.23|0
1648217960000|2022-03-25 14:19:20|54.9|52.5|55.1|52.7|55.1|52.7|54.9|52.5|0
1648217970000|2022-03-25 14:19:30|54.83|52.43|54.96|52.56|55.03|52.63|54.83|52.43|0
1648217980000|2022-03-25 14:19:40|55.03|52.63|55.1|52.7|55.1|52.7|54.96|52.56|0
1648217990000|2022-03-25 14:19:50|55.03|52.63|54.96|52.56|55.03|52.63|54.96|52.56|0
1648218000000|2022-03-25 14:20:00|55.03|52.63|55.17|52.77|55.17|52.77|55.03|52.63|0
1648218010000|2022-03-25 14:20:10|55.23|52.83|55.23|52.83|55.3|52.9|55.23|52.83|0
1648218020000|2022-03-25 14:20:20|55.1|52.7|55.1|52.7|55.1|52.7|54.96|52.56|0
1648218030000|2022-03-25 14:20:30|54.96|52.56|55.03|52.63|55.03|52.63|54.9|52.5|0
1648218040000|2022-03-25 14:20:40|55.1|52.7|55.17|52.77|55.17|52.77|55.1|52.7|0
1648218050000|2022-03-25 14:20:50|55.1|52.7|55.1|52.7|55.1|52.7|55.03|52.63|0
1648218060000|2022-03-25 14:21:00|55.37|52.97|55.2|52.8|55.37|52.97|55.1|52.7|0
1648218070000|2022-03-25 14:21:10|55.23|52.83|55.23|52.83|55.37|52.97|55.23|52.83|0
1648218080000|2022-03-25 14:21:20|55.3|52.9|55.51|53.11|55.51|53.11|55.3|52.9|0
1648218090000|2022-03-25 14:21:30|55.64|53.24|55.98|53.58|55.98|53.58|55.64|53.24|0
1648218100000|2022-03-25 14:21:40|55.91|53.51|55.98|53.58|55.98|53.58|55.91|53.51|0
1648218110000|2022-03-25 14:21:50|56.05|53.65|55.78|53.38|56.05|53.65|55.78|53.38|0
1648218120000|2022-03-25 14:22:00|55.85|53.45|55.71|53.31|55.85|53.45|55.67|53.27|0
1648218130000|2022-03-25 14:22:10|55.85|53.45|55.91|53.51|55.91|53.51|55.78|53.38|0
1648218140000|2022-03-25 14:22:20|55.98|53.58|56.67|54.27|56.67|54.27|55.98|53.58|0
1648218150000|2022-03-25 14:22:30|56.74|54.34|57.1|54.7|57.1|54.7|56.53|54.13|0
1648218160000|2022-03-25 14:22:40|57.17|54.77|57.24|54.84|57.24|54.84|57.1|54.7|0
1648218170000|2022-03-25 14:22:50|57.3|54.9|57.17|54.77|57.3|54.9|57.17|54.77|0
1648218180000|2022-03-25 14:23:00|57.24|54.84|55.78|53.38|57.24|54.84|55.65|53.25|0
1648218190000|2022-03-25 14:23:10|55.71|53.31|55.65|53.25|55.71|53.31|55.58|53.18|0
1648218200000|2022-03-25 14:23:20|55.58|53.18|55.65|53.25|55.71|53.31|55.58|53.18|0
1648218210000|2022-03-25 14:23:30|55.58|53.18|55.44|53.04|55.58|53.18|55.44|53.04|0
1648218220000|2022-03-25 14:23:40|55.58|53.18|55.58|53.18|55.58|53.18|55.51|53.11|0
1648218230000|2022-03-25 14:23:50|55.65|53.25|55.78|53.38|55.78|53.38|55.65|53.25|0
1648218240000|2022-03-25 14:24:00|55.99|53.59|56.4|54|56.4|54|55.99|53.59|0
1648218250000|2022-03-25 14:24:10|56.54|54.14|56.61|54.21|56.61|54.21|56.4|54|0
1648218260000|2022-03-25 14:24:20|56.37|53.97|56.33|53.93|56.47|54.07|56.33|53.93|0
1648218270000|2022-03-25 14:24:30|56.26|53.86|56.33|53.93|56.4|54|56.26|53.86|0
1648218280000|2022-03-25 14:24:40|56.26|53.86|56.16|53.76|56.26|53.86|56.13|53.73|0
1648218290000|2022-03-25 14:24:50|56.13|53.73|56.19|53.79|56.19|53.79|56.02|53.62|0
1648218300000|2022-03-25 14:25:00|56.13|53.73|56.19|53.79|56.19|53.79|56.13|53.73|0
1648218310000|2022-03-25 14:25:10|55.99|53.59|55.85|53.45|55.99|53.59|55.85|53.45|0
1648218320000|2022-03-25 14:25:20|55.78|53.38|55.78|53.38|55.78|53.38|55.71|53.31|0
1648218330000|2022-03-25 14:25:30|55.65|53.25|55.58|53.18|55.65|53.25|55.58|53.18|0
1648218340000|2022-03-25 14:25:40|55.44|53.04|55.37|52.97|55.51|53.11|55.37|52.97|0
1648218350000|2022-03-25 14:25:50|55.27|52.87|55.24|52.84|55.3|52.9|55.24|52.84|0
1648218360000|2022-03-25 14:26:00|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1648218370000|2022-03-25 14:26:10|55.1|52.7|55.17|52.77|55.3|52.9|55.1|52.7|0
1648218380000|2022-03-25 14:26:20|55.3|52.9|55.24|52.84|55.3|52.9|55.24|52.84|0
1648218390000|2022-03-25 14:26:30|55.37|52.97|55.3|52.9|55.37|52.97|55.3|52.9|0
1648218400000|2022-03-25 14:26:40|55.37|52.97|55.51|53.11|55.58|53.18|55.37|52.97|0
1648218420000|2022-03-25 14:27:00|55.44|53.04|55.71|53.31|55.71|53.31|55.44|53.04|0
1648218430000|2022-03-25 14:27:10|55.78|53.38|55.44|53.04|55.78|53.38|55.44|53.04|0
1648218440000|2022-03-25 14:27:20|55.64|53.24|55.44|53.04|55.64|53.24|55.44|53.04|0
1648218450000|2022-03-25 14:27:30|55.51|53.11|55.37|52.97|55.51|53.11|55.37|52.97|0
1648218460000|2022-03-25 14:27:40|55.3|52.9|55.44|53.04|55.44|53.04|55.23|52.83|0
1648218470000|2022-03-25 14:27:50|55.54|53.14|55.58|53.18|55.58|53.18|55.54|53.14|0
1648218480000|2022-03-25 14:28:00|55.64|53.24|55.51|53.11|55.64|53.24|55.51|53.11|0
1648218490000|2022-03-25 14:28:10|55.44|53.04|55.44|53.04|55.58|53.18|55.44|53.04|0
1648218500000|2022-03-25 14:28:20|55.4|53|55.17|52.77|55.4|53|55.17|52.77|0
1648218510000|2022-03-25 14:28:30|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1648218520000|2022-03-25 14:28:40|55.3|52.9|55.23|52.83|55.3|52.9|55.23|52.83|0
1648218530000|2022-03-25 14:28:50|55.17|52.77|55.03|52.63|55.17|52.77|55.03|52.63|0
1648218540000|2022-03-25 14:29:00|55.06|52.66|55.17|52.77|55.17|52.77|55.06|52.66|0
1648218550000|2022-03-25 14:29:10|55.23|52.83|55.23|52.83|55.23|52.83|55.17|52.77|0
1648218560000|2022-03-25 14:29:20|55.17|52.77|55.1|52.7|55.17|52.77|55.1|52.7|0
1648218570000|2022-03-25 14:29:30|55.06|52.66|55.03|52.63|55.06|52.66|55.03|52.63|0
1648218580000|2022-03-25 14:29:40|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1648218590000|2022-03-25 14:29:50|55.03|52.63|55.03|52.63|55.1|52.7|55.03|52.63|0
1648218600000|2022-03-25 14:30:00|55.1|52.7|55.37|52.97|55.37|52.97|55.03|52.63|0
1648218610000|2022-03-25 14:30:10|55.3|52.9|55.1|52.7|55.3|52.9|55.1|52.7|0
1648218620000|2022-03-25 14:30:20|55.17|52.77|55.3|52.9|55.3|52.9|55.17|52.77|0
1648218630000|2022-03-25 14:30:30|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1648218640000|2022-03-25 14:30:40|55.3|52.9|55.2|52.8|55.3|52.9|55.17|52.77|0
1648218650000|2022-03-25 14:30:50|55.23|52.83|55.23|52.83|55.23|52.83|55.1|52.7|0
1648218660000|2022-03-25 14:31:00|55.3|52.9|55.37|52.97|55.44|53.04|55.3|52.9|0
1648218670000|2022-03-25 14:31:10|55.17|52.77|55.17|52.77|55.23|52.83|55.17|52.77|0
1648218680000|2022-03-25 14:31:20|55.1|52.7|55.1|52.7|55.17|52.77|55.1|52.7|0
1648218690000|2022-03-25 14:31:30|55.17|52.77|55.23|52.83|55.23|52.83|55.17|52.77|0
1648218700000|2022-03-25 14:31:40|55.27|52.87|55.3|52.9|55.3|52.9|55.23|52.83|0
1648218710000|2022-03-25 14:31:50|55.37|52.97|55.51|53.11|55.51|53.11|55.37|52.97|0
1648218720000|2022-03-25 14:32:00|55.57|53.17|55.51|53.11|55.57|53.17|55.37|52.97|0
1648218730000|2022-03-25 14:32:10|55.44|53.04|55.44|53.04|55.47|53.07|55.37|52.97|0
1648218740000|2022-03-25 14:32:20|55.51|53.11|55.44|53.04|55.51|53.11|55.44|53.04|0
1648218750000|2022-03-25 14:32:30|55.51|53.11|55.51|53.11|55.57|53.17|55.51|53.11|0
1648218760000|2022-03-25 14:32:40|55.44|53.04|55.4|53|55.44|53.04|55.37|52.97|0
1648218770000|2022-03-25 14:32:50|55.51|53.11|55.57|53.17|55.57|53.17|55.51|53.11|0
1648218780000|2022-03-25 14:33:00|55.71|53.31|55.57|53.17|55.71|53.31|55.51|53.11|0
1648218790000|2022-03-25 14:33:10|55.44|53.04|55.44|53.04|55.44|53.04|55.37|52.97|0
1648218800000|2022-03-25 14:33:20|55.51|53.11|55.64|53.24|55.64|53.24|55.51|53.11|0
1648218810000|2022-03-25 14:33:30|55.78|53.38|55.98|53.58|55.98|53.58|55.78|53.38|0
1648218820000|2022-03-25 14:33:40|55.95|53.55|55.71|53.31|55.98|53.58|55.71|53.31|0
1648218830000|2022-03-25 14:33:50|55.85|53.45|55.85|53.45|55.85|53.45|55.78|53.38|0
1648218840000|2022-03-25 14:34:00|55.78|53.38|55.85|53.45|55.85|53.45|55.78|53.38|0
1648218850000|2022-03-25 14:34:10|55.92|53.52|55.95|53.55|55.98|53.58|55.92|53.52|0
1648218860000|2022-03-25 14:34:20|56.05|53.65|56.05|53.65|56.05|53.65|55.98|53.58|0
1648218870000|2022-03-25 14:34:30|56.12|53.72|56.19|53.79|56.19|53.79|56.05|53.65|0
1648218880000|2022-03-25 14:34:40|56.26|53.86|56.22|53.82|56.26|53.86|56.19|53.79|0
1648218890000|2022-03-25 14:34:50|56.26|53.86|56.4|54|56.4|54|56.26|53.86|0
1648218900000|2022-03-25 14:35:00|56.54|54.14|56.88|54.48|56.95|54.55|56.54|54.14|0
1648218910000|2022-03-25 14:35:10|56.81|54.41|56.81|54.41|56.81|54.41|56.74|54.34|0
1648218920000|2022-03-25 14:35:20|56.88|54.48|57.09|54.69|57.09|54.69|56.88|54.48|0
1648218930000|2022-03-25 14:35:30|57.02|54.62|57.02|54.62|57.02|54.62|56.88|54.48|0
1648218940000|2022-03-25 14:35:40|56.99|54.59|56.95|54.55|56.99|54.59|56.95|54.55|0
1648218950000|2022-03-25 14:35:50|56.88|54.48|56.95|54.55|56.95|54.55|56.88|54.48|0
1648218960000|2022-03-25 14:36:00|57.02|54.62|56.95|54.55|57.02|54.62|56.88|54.48|0
1648218970000|2022-03-25 14:36:10|56.88|54.48|57.02|54.62|57.09|54.69|56.88|54.48|0
1648218980000|2022-03-25 14:36:20|57.09|54.69|57.09|54.69|57.09|54.69|57.09|54.69|0
1648218990000|2022-03-25 14:36:30|57.16|54.76|57.02|54.62|57.16|54.76|57.02|54.62|0
1648219000000|2022-03-25 14:36:40|57.09|54.69|57.19|54.79|57.19|54.79|57.09|54.69|0
1648219010000|2022-03-25 14:36:50|57.3|54.9|57.19|54.79|57.3|54.9|57.19|54.79|0
1648219020000|2022-03-25 14:37:00|57.16|54.76|56.88|54.48|57.16|54.76|56.81|54.41|0
1648219030000|2022-03-25 14:37:10|56.81|54.41|56.81|54.41|56.88|54.48|56.81|54.41|0
1648219040000|2022-03-25 14:37:20|56.88|54.48|56.95|54.55|56.95|54.55|56.88|54.48|0
1648219050000|2022-03-25 14:37:30|57.02|54.62|57.02|54.62|57.02|54.62|57.02|54.62|0
1648219060000|2022-03-25 14:37:40|56.95|54.55|56.91|54.51|56.95|54.55|56.91|54.51|0
1648219070000|2022-03-25 14:37:50|57.09|54.69|57.09|54.69|57.09|54.69|57.09|54.69|0
1648219080000|2022-03-25 14:38:00|57.05|54.65|57.16|54.76|57.16|54.76|57.02|54.62|0
1648219090000|2022-03-25 14:38:10|57.09|54.69|57.09|54.69|57.16|54.76|57.09|54.69|0
1648219100000|2022-03-25 14:38:20|57.05|54.65|57.02|54.62|57.23|54.83|57.02|54.62|0
1648219110000|2022-03-25 14:38:30|56.88|54.48|56.88|54.48|56.88|54.48|56.81|54.41|0
1648219120000|2022-03-25 14:38:40|56.81|54.41|56.74|54.34|56.81|54.41|56.74|54.34|0
1648219130000|2022-03-25 14:38:50|56.81|54.41|56.67|54.27|56.81|54.41|56.67|54.27|0
1648219140000|2022-03-25 14:39:00|56.74|54.34|56.74|54.34|56.74|54.34|56.67|54.27|0
1648219150000|2022-03-25 14:39:10|56.81|54.41|56.88|54.48|56.88|54.48|56.81|54.41|0
1648219160000|2022-03-25 14:39:20|56.95|54.55|56.77|54.37|57.02|54.62|56.77|54.37|0
1648219170000|2022-03-25 14:39:30|56.74|54.34|56.6|54.2|56.74|54.34|56.6|54.2|0
1648219180000|2022-03-25 14:39:40|56.53|54.13|56.6|54.2|56.6|54.2|56.53|54.13|0
1648219190000|2022-03-25 14:39:50|56.53|54.13|56.53|54.13|56.53|54.13|56.53|54.13|0
1648219200000|2022-03-25 14:40:00|56.5|54.1|56.53|54.13|56.67|54.27|56.5|54.1|0
1648219210000|2022-03-25 14:40:10|56.26|53.86|56.33|53.93|56.39|53.99|56.26|53.86|0
1648219220000|2022-03-25 14:40:20|56.39|53.99|56.33|53.93|56.39|53.99|56.26|53.86|0
1648219230000|2022-03-25 14:40:30|56.39|53.99|56.39|53.99|56.46|54.06|56.39|53.99|0
1648219240000|2022-03-25 14:40:40|56.46|54.06|56.33|53.93|56.46|54.06|56.33|53.93|0
1648219250000|2022-03-25 14:40:50|56.53|54.13|56.74|54.34|56.74|54.34|56.53|54.13|0
1648219260000|2022-03-25 14:41:00|56.95|54.55|57.16|54.76|57.16|54.76|56.95|54.55|0
1648219270000|2022-03-25 14:41:10|57.23|54.83|57.23|54.83|57.23|54.83|57.16|54.76|0
1648219280000|2022-03-25 14:41:20|57.3|54.9|57.23|54.83|57.3|54.9|57.16|54.76|0
1648219290000|2022-03-25 14:41:30|57.3|54.9|57.37|54.97|57.37|54.97|57.3|54.9|0
1648219300000|2022-03-25 14:41:40|57.44|55.04|57.37|54.97|57.44|55.04|57.37|54.97|0
1648219310000|2022-03-25 14:41:50|57.23|54.83|57.3|54.9|57.3|54.9|57.23|54.83|0
1648219320000|2022-03-25 14:42:00|57.37|54.97|57.65|55.25|57.65|55.25|57.37|54.97|0
1648219330000|2022-03-25 14:42:10|57.72|55.32|57.72|55.32|57.72|55.32|57.65|55.25|0
1648219340000|2022-03-25 14:42:20|57.79|55.39|57.79|55.39|57.86|55.46|57.65|55.25|0
1648219350000|2022-03-25 14:42:30|57.86|55.46|57.65|55.25|57.86|55.46|57.65|55.25|0
1648219360000|2022-03-25 14:42:40|57.72|55.32|57.79|55.39|57.79|55.39|57.65|55.25|0
1648219370000|2022-03-25 14:42:50|57.93|55.53|57.79|55.39|57.93|55.53|57.79|55.39|0
1648219380000|2022-03-25 14:43:00|57.72|55.32|58.07|55.67|58.07|55.67|57.72|55.32|0
1648219390000|2022-03-25 14:43:10|58|55.6|58.07|55.67|58.07|55.67|57.93|55.53|0
1648219400000|2022-03-25 14:43:20|57.86|55.46|57.93|55.53|58|55.6|57.86|55.46|0
1648219410000|2022-03-25 14:43:30|57.86|55.46|57.79|55.39|57.86|55.46|57.79|55.39|0
1648219420000|2022-03-25 14:43:40|57.72|55.32|57.58|55.18|57.72|55.32|57.58|55.18|0
1648219440000|2022-03-25 14:44:00|57.65|55.25|57.58|55.18|57.65|55.25|57.51|55.11|0
1648219450000|2022-03-25 14:44:10|57.51|55.11|57.44|55.04|57.51|55.11|57.44|55.04|0
1648219460000|2022-03-25 14:44:20|57.58|55.18|57.44|55.04|57.58|55.18|57.44|55.04|0
1648219470000|2022-03-25 14:44:30|57.51|55.11|57.44|55.04|57.51|55.11|57.44|55.04|0
1648219480000|2022-03-25 14:44:40|57.51|55.11|57.37|54.97|57.51|55.11|57.37|54.97|0
1648219490000|2022-03-25 14:44:50|57.47|55.07|57.79|55.39|57.79|55.39|57.44|55.04|0
1648219500000|2022-03-25 14:45:00|57.65|55.25|57.58|55.18|57.65|55.25|57.58|55.18|0
1648219510000|2022-03-25 14:45:10|57.44|55.04|57.37|54.97|57.51|55.11|57.3|54.9|0
1648219520000|2022-03-25 14:45:20|57.44|55.04|57.58|55.18|57.58|55.18|57.44|55.04|0
1648219530000|2022-03-25 14:45:30|57.51|55.11|57.58|55.18|57.65|55.25|57.51|55.11|0
1648219540000|2022-03-25 14:45:40|57.51|55.11|57.94|55.54|58.01|55.61|57.44|55.04|0
1648219550000|2022-03-25 14:45:50|58.01|55.61|58.01|55.61|58.01|55.61|57.94|55.54|0
1648219560000|2022-03-25 14:46:00|58.15|55.75|58.29|55.89|58.29|55.89|58.15|55.75|0
1648219570000|2022-03-25 14:46:10|58.36|55.96|58.22|55.82|58.36|55.96|58.22|55.82|0
1648219580000|2022-03-25 14:46:20|58.08|55.68|58.29|55.89|58.29|55.89|58.08|55.68|0
1648219590000|2022-03-25 14:46:30|58.22|55.82|58.32|55.92|58.32|55.92|58.22|55.82|0
1648219600000|2022-03-25 14:46:40|58.36|55.96|58.15|55.75|58.36|55.96|58.11|55.71|0
1648219610000|2022-03-25 14:46:50|58.22|55.82|58.15|55.75|58.22|55.82|58.08|55.68|0
1648219620000|2022-03-25 14:47:00|58.22|55.82|58.22|55.82|58.22|55.82|58.22|55.82|0
1648219630000|2022-03-25 14:47:10|58.29|55.89|58.15|55.75|58.29|55.89|58.15|55.75|0
1648219640000|2022-03-25 14:47:20|58.22|55.82|58.43|56.03|58.43|56.03|58.15|55.75|0
1648219650000|2022-03-25 14:47:30|58.36|55.96|58.29|55.89|58.36|55.96|58.29|55.89|0
1648219660000|2022-03-25 14:47:40|58.36|55.96|58.43|56.03|58.46|56.06|58.36|55.96|0
1648219670000|2022-03-25 14:47:50|58.5|56.1|58.57|56.17|58.64|56.24|58.5|56.1|0
1648219680000|2022-03-25 14:48:00|58.5|56.1|58.5|56.1|58.57|56.17|58.5|56.1|0
1648219690000|2022-03-25 14:48:10|58.57|56.17|58.57|56.17|58.57|56.17|58.5|56.1|0
1648219700000|2022-03-25 14:48:20|58.5|56.1|58.5|56.1|58.5|56.1|58.43|56.03|0
1648219710000|2022-03-25 14:48:30|58.53|56.13|58.36|55.96|58.53|56.13|58.36|55.96|0
1648219720000|2022-03-25 14:48:40|58.29|55.89|58.29|55.89|58.29|55.89|58.29|55.89|0
1648219730000|2022-03-25 14:48:50|58.22|55.82|58.08|55.68|58.29|55.89|58.08|55.68|0
1648219740000|2022-03-25 14:49:00|58.15|55.75|58.08|55.68|58.29|55.89|58.08|55.68|0
1648219750000|2022-03-25 14:49:10|58.01|55.61|57.94|55.54|58.01|55.61|57.87|55.47|0
1648219760000|2022-03-25 14:49:20|57.8|55.4|57.59|55.19|57.8|55.4|57.52|55.12|0
1648219770000|2022-03-25 14:49:30|57.52|55.12|57.66|55.26|57.66|55.26|57.52|55.12|0
1648219780000|2022-03-25 14:49:40|57.59|55.19|57.59|55.19|57.66|55.26|57.59|55.19|0
1648219790000|2022-03-25 14:49:50|57.65|55.25|57.72|55.32|57.8|55.4|57.65|55.25|0
1648219800000|2022-03-25 14:50:00|57.8|55.4|57.87|55.47|57.94|55.54|57.8|55.4|0
1648219810000|2022-03-25 14:50:10|58.08|55.68|57.94|55.54|58.15|55.75|57.94|55.54|0
1648219820000|2022-03-25 14:50:20|57.79|55.39|57.65|55.25|57.79|55.39|57.65|55.25|0
1648219830000|2022-03-25 14:50:30|57.72|55.32|57.79|55.39|57.79|55.39|57.72|55.32|0
1648219840000|2022-03-25 14:50:40|57.72|55.32|57.65|55.25|57.72|55.32|57.65|55.25|0
1648219850000|2022-03-25 14:50:50|57.58|55.18|57.58|55.18|57.58|55.18|57.58|55.18|0
1648219860000|2022-03-25 14:51:00|57.51|55.11|57.31|54.91|57.51|55.11|57.31|54.91|0
1648219870000|2022-03-25 14:51:10|57.51|55.11|57.37|54.97|57.51|55.11|57.37|54.97|0
1648219880000|2022-03-25 14:51:20|57.31|54.91|57.37|54.97|57.37|54.97|57.31|54.91|0
1648219890000|2022-03-25 14:51:30|57.31|54.91|57.44|55.04|57.44|55.04|57.3|54.9|0
1648219900000|2022-03-25 14:51:40|57.37|54.97|57.44|55.04|57.44|55.04|57.34|54.94|0
1648219910000|2022-03-25 14:51:50|57.51|55.11|57.44|55.04|57.51|55.11|57.44|55.04|0
1648219920000|2022-03-25 14:52:00|57.58|55.18|57.65|55.25|57.65|55.25|57.44|55.04|0
1648219930000|2022-03-25 14:52:10|57.58|55.18|57.58|55.18|57.65|55.25|57.58|55.18|0
1648219940000|2022-03-25 14:52:20|57.65|55.25|57.65|55.25|57.65|55.25|57.65|55.25|0
1648219950000|2022-03-25 14:52:30|57.58|55.18|57.65|55.25|57.65|55.25|57.58|55.18|0
1648219960000|2022-03-25 14:52:40|57.72|55.32|57.79|55.39|57.79|55.39|57.72|55.32|0
1648219970000|2022-03-25 14:52:50|57.86|55.46|57.65|55.25|57.86|55.46|57.65|55.25|0
1648219980000|2022-03-25 14:53:00|57.72|55.32|57.86|55.46|57.86|55.46|57.72|55.32|0
1648219990000|2022-03-25 14:53:10|57.79|55.39|57.65|55.25|57.79|55.39|57.65|55.25|0
1648220000000|2022-03-25 14:53:20|57.79|55.39|57.51|55.11|57.79|55.39|57.51|55.11|0
1648220010000|2022-03-25 14:53:30|57.44|55.04|57.37|54.97|57.44|55.04|57.37|54.97|0
1648220020000|2022-03-25 14:53:40|57.3|54.9|57.16|54.76|57.3|54.9|57.16|54.76|0
1648220030000|2022-03-25 14:53:50|57.1|54.7|57.03|54.63|57.1|54.7|56.96|54.56|0
1648220040000|2022-03-25 14:54:00|57.1|54.7|56.75|54.35|57.1|54.7|56.68|54.28|0
1648220050000|2022-03-25 14:54:10|56.68|54.28|56.61|54.21|56.68|54.28|56.61|54.21|0
1648220060000|2022-03-25 14:54:20|56.68|54.28|56.61|54.21|56.68|54.28|56.61|54.21|0
1648220070000|2022-03-25 14:54:30|56.54|54.14|56.33|53.93|56.54|54.14|56.33|53.93|0
1648220080000|2022-03-25 14:54:40|56.4|54|56.61|54.21|56.61|54.21|56.4|54|0
1648220090000|2022-03-25 14:54:50|56.75|54.35|56.75|54.35|56.82|54.42|56.75|54.35|0
1648220100000|2022-03-25 14:55:00|56.68|54.28|56.82|54.42|56.82|54.42|56.68|54.28|0
1648220110000|2022-03-25 14:55:10|56.89|54.49|57.09|54.69|57.09|54.69|56.89|54.49|0
1648220120000|2022-03-25 14:55:20|57.06|54.66|57.09|54.69|57.09|54.69|57.06|54.66|0
1648220130000|2022-03-25 14:55:30|57.16|54.76|56.82|54.42|57.16|54.76|56.82|54.42|0
1648220140000|2022-03-25 14:55:40|56.68|54.28|56.75|54.35|56.75|54.35|56.61|54.21|0
1648220150000|2022-03-25 14:55:50|56.61|54.21|56.54|54.14|56.61|54.21|56.54|54.14|0
1648220160000|2022-03-25 14:56:00|56.47|54.07|56.47|54.07|56.47|54.07|56.33|53.93|0
1648220170000|2022-03-25 14:56:10|56.68|54.28|56.89|54.49|56.89|54.49|56.68|54.28|0
1648220180000|2022-03-25 14:56:20|56.61|54.21|56.75|54.35|56.75|54.35|56.61|54.21|0
1648220190000|2022-03-25 14:56:30|56.89|54.49|56.89|54.49|56.89|54.49|56.85|54.45|0
1648220200000|2022-03-25 14:56:40|56.75|54.35|57.02|54.62|57.02|54.62|56.75|54.35|0
1648220210000|2022-03-25 14:56:50|56.95|54.55|57.09|54.69|57.09|54.69|56.95|54.55|0
1648220220000|2022-03-25 14:57:00|57.02|54.62|56.89|54.49|57.09|54.69|56.89|54.49|0
1648220230000|2022-03-25 14:57:10|57.02|54.62|57.09|54.69|57.16|54.76|57.02|54.62|0
1648220240000|2022-03-25 14:57:20|57.02|54.62|57.02|54.62|57.02|54.62|57.02|54.62|0
1648220250000|2022-03-25 14:57:30|57.09|54.69|56.92|54.52|57.09|54.69|56.92|54.52|0
1648220260000|2022-03-25 14:57:40|57.09|54.69|57.09|54.69|57.09|54.69|57.09|54.69|0
1648220270000|2022-03-25 14:57:50|57.16|54.76|57.09|54.69|57.16|54.76|57.09|54.69|0
1648220280000|2022-03-25 14:58:00|57.23|54.83|57.3|54.9|57.3|54.9|57.23|54.83|0
1648220290000|2022-03-25 14:58:10|57.02|54.62|57.02|54.62|57.02|54.62|56.95|54.55|0
1648220300000|2022-03-25 14:58:20|56.95|54.55|57.02|54.62|57.02|54.62|56.88|54.48|0
1648220310000|2022-03-25 14:58:30|56.88|54.48|56.82|54.42|56.95|54.55|56.82|54.42|0
1648220320000|2022-03-25 14:58:40|56.75|54.35|56.82|54.42|56.82|54.42|56.75|54.35|0
1648220330000|2022-03-25 14:58:50|56.95|54.55|56.82|54.42|56.95|54.55|56.82|54.42|0
1648220340000|2022-03-25 14:59:00|56.88|54.48|57.16|54.76|57.16|54.76|56.88|54.48|0
1648220350000|2022-03-25 14:59:10|57.09|54.69|56.95|54.55|57.09|54.69|56.88|54.48|0
1648220360000|2022-03-25 14:59:20|56.82|54.42|56.68|54.28|56.82|54.42|56.68|54.28|0
1648220370000|2022-03-25 14:59:30|56.61|54.21|56.61|54.21|56.68|54.28|56.61|54.21|0
1648220380000|2022-03-25 14:59:40|56.54|54.14|56.68|54.28|56.71|54.31|56.54|54.14|0
1648220390000|2022-03-25 14:59:50|56.71|54.31|56.81|54.41|56.81|54.41|56.71|54.31|0
1648220400000|2022-03-25 15:00:00|57.06|54.66|56.88|54.48|57.3|54.9|56.88|54.48|0
1648220410000|2022-03-25 15:00:10|56.95|54.55|56.68|54.28|56.95|54.55|56.68|54.28|0
1648220420000|2022-03-25 15:00:20|56.54|54.14|56.4|54|56.54|54.14|56.26|53.86|0
1648220430000|2022-03-25 15:00:30|56.36|53.96|56.33|53.93|56.4|54|56.33|53.93|0
1648220440000|2022-03-25 15:00:40|56.26|53.86|56.06|53.66|56.33|53.93|56.06|53.66|0
1648220450000|2022-03-25 15:00:50|56.19|53.79|56.19|53.79|56.33|53.93|56.19|53.79|0
1648220460000|2022-03-25 15:01:00|56.12|53.72|56.19|53.79|56.19|53.79|56.12|53.72|0
1648220470000|2022-03-25 15:01:10|56.12|53.72|55.65|53.25|56.12|53.72|55.65|53.25|0
1648220480000|2022-03-25 15:01:20|55.58|53.18|55.37|52.97|55.58|53.18|55.31|52.91|0
1648220490000|2022-03-25 15:01:30|55.31|52.91|55.37|52.97|55.37|52.97|55.24|52.84|0
1648220500000|2022-03-25 15:01:40|55.03|52.63|54.9|52.5|55.03|52.63|54.7|52.3|0
1648220510000|2022-03-25 15:01:50|55.03|52.63|54.83|52.43|55.03|52.63|54.83|52.43|0
1648220520000|2022-03-25 15:02:00|54.76|52.36|54.7|52.3|54.83|52.43|54.7|52.3|0
1648220530000|2022-03-25 15:02:10|54.83|52.43|55.1|52.7|55.1|52.7|54.83|52.43|0
1648220540000|2022-03-25 15:02:20|55.07|52.67|55.03|52.63|55.07|52.67|54.9|52.5|0
1648220550000|2022-03-25 15:02:30|54.97|52.57|55.1|52.7|55.17|52.77|54.97|52.57|0
1648220560000|2022-03-25 15:02:40|55.17|52.77|55.1|52.7|55.17|52.77|55.1|52.7|0
1648220570000|2022-03-25 15:02:50|55.03|52.63|55.03|52.63|55.1|52.7|55.03|52.63|0
1648220580000|2022-03-25 15:03:00|55.1|52.7|55.13|52.73|55.17|52.77|55.1|52.7|0
1648220590000|2022-03-25 15:03:10|55.3|52.9|55.24|52.84|55.3|52.9|55.17|52.77|0
1648220600000|2022-03-25 15:03:20|55.3|52.9|55.24|52.84|55.3|52.9|55.24|52.84|0
1648220610000|2022-03-25 15:03:30|55.44|53.04|55.51|53.11|55.51|53.11|55.44|53.04|0
1648220620000|2022-03-25 15:03:40|55.44|53.04|55.37|52.97|55.44|53.04|55.3|52.9|0
1648220630000|2022-03-25 15:03:50|55.41|53.01|55.58|53.18|55.58|53.18|55.41|53.01|0
1648220640000|2022-03-25 15:04:00|55.51|53.11|55.3|52.9|55.51|53.11|55.24|52.84|0
1648220650000|2022-03-25 15:04:10|55.24|52.84|55.3|52.9|55.3|52.9|55.24|52.84|0
1648220660000|2022-03-25 15:04:20|55.37|52.97|55.37|52.97|55.44|53.04|55.37|52.97|0
1648220670000|2022-03-25 15:04:30|55.3|52.9|55.24|52.84|55.3|52.9|55.24|52.84|0
1648220680000|2022-03-25 15:04:40|55.37|52.97|55.37|52.97|55.44|53.04|55.37|52.97|0
1648220690000|2022-03-25 15:04:50|55.44|53.04|55.37|52.97|55.44|53.04|55.3|52.9|0
1648220700000|2022-03-25 15:05:00|55.3|52.9|55.24|52.84|55.44|53.04|55.24|52.84|0
1648220710000|2022-03-25 15:05:10|55.17|52.77|55.24|52.84|55.24|52.84|55.17|52.77|0
1648220720000|2022-03-25 15:05:20|55.3|52.9|55.1|52.7|55.3|52.9|55.07|52.67|0
1648220730000|2022-03-25 15:05:30|55.03|52.63|55.24|52.84|55.24|52.84|55.03|52.63|0
1648220740000|2022-03-25 15:05:40|55.37|52.97|55.58|53.18|55.58|53.18|55.37|52.97|0
1648220750000|2022-03-25 15:05:50|55.37|52.97|55.3|52.9|55.37|52.97|55.24|52.84|0
1648220760000|2022-03-25 15:06:00|55.37|52.97|55.3|52.9|55.51|53.11|55.3|52.9|0
1648220770000|2022-03-25 15:06:10|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1648220780000|2022-03-25 15:06:20|55.51|53.11|55.58|53.18|55.58|53.18|55.51|53.11|0
1648220790000|2022-03-25 15:06:30|55.51|53.11|55.64|53.24|55.64|53.24|55.51|53.11|0
1648220800000|2022-03-25 15:06:40|55.51|53.11|55.58|53.18|55.58|53.18|55.51|53.11|0
1648220810000|2022-03-25 15:06:50|55.51|53.11|55.64|53.24|55.64|53.24|55.51|53.11|0
1648220820000|2022-03-25 15:07:00|55.58|53.18|55.51|53.11|55.58|53.18|55.44|53.04|0
1648220830000|2022-03-25 15:07:10|55.57|53.17|55.64|53.24|55.64|53.24|55.57|53.17|0
1648220840000|2022-03-25 15:07:20|55.51|53.11|55.44|53.04|55.51|53.11|55.44|53.04|0
1648220850000|2022-03-25 15:07:30|55.37|52.97|55.3|52.9|55.44|53.04|55.3|52.9|0
1648220860000|2022-03-25 15:07:40|55.23|52.83|54.83|52.43|55.23|52.83|54.83|52.43|0
1648220870000|2022-03-25 15:07:50|54.73|52.33|54.96|52.56|54.96|52.56|54.73|52.33|0
1648220880000|2022-03-25 15:08:00|54.76|52.36|54.83|52.43|54.9|52.5|54.69|52.29|0
1648220890000|2022-03-25 15:08:10|54.63|52.23|54.16|51.76|54.63|52.23|54.16|51.76|0
1648220900000|2022-03-25 15:08:20|53.96|51.56|54.16|51.76|54.29|51.89|53.96|51.56|0
1648220910000|2022-03-25 15:08:30|54.22|51.82|53.69|51.29|54.22|51.82|53.62|51.22|0
1648220920000|2022-03-25 15:08:40|53.56|51.16|53.36|50.96|53.56|51.16|53.36|50.96|0
1648220930000|2022-03-25 15:08:50|53.49|51.09|53.49|51.09|53.62|51.22|53.43|51.03|0
1648220940000|2022-03-25 15:09:00|53.16|50.76|52.96|50.56|53.23|50.83|52.96|50.56|0
1648220950000|2022-03-25 15:09:10|53.03|50.63|52.7|50.3|53.09|50.69|52.7|50.3|0
1648220960000|2022-03-25 15:09:20|52.64|50.24|52.44|50.04|52.64|50.24|52.44|50.04|0
1648220970000|2022-03-25 15:09:30|52.5|50.1|52.37|49.97|52.5|50.1|52.37|49.97|0
1648220980000|2022-03-25 15:09:40|52.31|49.91|52.37|49.97|52.44|50.04|52.31|49.91|0
1648220990000|2022-03-25 15:09:50|52.44|50.04|52.24|49.84|52.44|50.04|52.24|49.84|0
1648221000000|2022-03-25 15:10:00|52.18|49.78|52.11|49.71|52.24|49.84|52.11|49.71|0
1648221010000|2022-03-25 15:10:10|51.98|49.58|51.47|49.07|51.98|49.58|51.47|49.07|0
1648221020000|2022-03-25 15:10:20|51.66|49.26|51.47|49.07|51.66|49.26|51.47|49.07|0
1648221030000|2022-03-25 15:10:30|51.6|49.2|51.6|49.2|51.6|49.2|51.5|49.1|0
1648221040000|2022-03-25 15:10:40|51.15|48.75|50.95|48.55|51.21|48.81|50.95|48.55|0
1648221050000|2022-03-25 15:10:50|51.27|48.87|51.37|48.97|51.4|49|51.15|48.75|0
1648221060000|2022-03-25 15:11:00|51.21|48.81|51.34|48.94|51.4|49|51.21|48.81|0
1648221070000|2022-03-25 15:11:10|51.4|49|51.27|48.87|51.4|49|51.27|48.87|0
1648221080000|2022-03-25 15:11:20|51.02|48.62|51.14|48.74|51.14|48.74|50.83|48.43|0
1648221090000|2022-03-25 15:11:30|50.89|48.49|51.08|48.68|51.08|48.68|50.76|48.36|0
1648221100000|2022-03-25 15:11:40|51.14|48.74|51.08|48.68|51.14|48.74|51.02|48.62|0
1648221110000|2022-03-25 15:11:50|50.89|48.49|50.92|48.52|50.95|48.55|50.89|48.49|0
1648221120000|2022-03-25 15:12:00|51.02|48.62|50.89|48.49|51.14|48.74|50.89|48.49|0
1648221130000|2022-03-25 15:12:10|50.95|48.55|50.89|48.49|50.95|48.55|50.89|48.49|0
1648221140000|2022-03-25 15:12:20|50.82|48.42|50.76|48.36|50.82|48.42|50.7|48.3|0
1648221150000|2022-03-25 15:12:30|50.57|48.17|50.44|48.04|50.63|48.23|50.28|47.88|0
1648221160000|2022-03-25 15:12:40|50.38|47.98|50.47|48.07|50.47|48.07|50.35|47.95|0
1648221170000|2022-03-25 15:12:50|50.38|47.98|50.44|48.04|50.44|48.04|50.32|47.92|0
1648221180000|2022-03-25 15:13:00|50.32|47.92|50.25|47.85|50.38|47.98|50.25|47.85|0
1648221190000|2022-03-25 15:13:10|50.06|47.66|50.19|47.79|50.25|47.85|50.06|47.66|0
1648221200000|2022-03-25 15:13:20|50.13|47.73|50.32|47.92|50.32|47.92|50.13|47.73|0
1648221210000|2022-03-25 15:13:30|50.25|47.85|47.04|44.64|50.32|47.92|47.04|44.64|0
1648221220000|2022-03-25 15:13:40|49.16|46.76|49.41|47.01|49.41|47.01|49.16|46.76|0
1648221230000|2022-03-25 15:13:50|49.53|47.13|49.6|47.2|49.6|47.2|49.47|47.07|0
1648221240000|2022-03-25 15:14:00|49.41|47.01|49.38|46.98|49.47|47.07|49.38|46.98|0
1648221250000|2022-03-25 15:14:10|49.41|47.01|49.47|47.07|49.47|47.07|49.28|46.88|0
1648221260000|2022-03-25 15:14:20|49.53|47.13|49.53|47.13|49.53|47.13|49.53|47.13|0
1648221270000|2022-03-25 15:14:30|49.41|47.01|49.41|47.01|49.41|47.01|49.41|47.01|0
1648221280000|2022-03-25 15:14:40|49.35|46.95|49.47|47.07|49.53|47.13|49.35|46.95|0
1648221290000|2022-03-25 15:14:50|50.04|47.64|50.22|47.82|50.22|47.82|50.04|47.64|0
1648221300000|2022-03-25 15:15:00|50.16|47.76|49.97|47.57|50.16|47.76|49.97|47.57|0
1648221310000|2022-03-25 15:15:10|50.03|47.63|50.1|47.7|50.1|47.7|49.97|47.57|0
1648221320000|2022-03-25 15:15:20|49.97|47.57|50.1|47.7|50.1|47.7|49.97|47.57|0
1648221330000|2022-03-25 15:15:30|50.29|47.89|50.07|47.67|50.29|47.89|50.07|47.67|0
1648221340000|2022-03-25 15:15:40|50.03|47.63|50.54|48.14|50.54|48.14|50.03|47.63|0
1648221350000|2022-03-25 15:15:50|50.61|48.21|50.61|48.21|50.67|48.27|50.61|48.21|0
1648221360000|2022-03-25 15:16:00|50.7|48.3|50.8|48.4|50.86|48.46|50.7|48.3|0
1648221370000|2022-03-25 15:16:10|50.86|48.46|50.73|48.33|50.86|48.46|50.73|48.33|0
1648221380000|2022-03-25 15:16:20|50.86|48.46|50.93|48.53|50.93|48.53|50.86|48.46|0
1648221390000|2022-03-25 15:16:30|51.05|48.65|50.86|48.46|51.05|48.65|50.86|48.46|0
1648221400000|2022-03-25 15:16:40|50.8|48.4|50.83|48.43|50.86|48.46|50.8|48.4|0
1648221410000|2022-03-25 15:16:50|50.86|48.46|50.83|48.43|50.86|48.46|50.73|48.33|0
1648221420000|2022-03-25 15:17:00|50.86|48.46|50.54|48.14|50.86|48.46|50.54|48.14|0
1648221430000|2022-03-25 15:17:10|50.48|48.08|50.54|48.14|50.57|48.17|50.48|48.08|0
1648221440000|2022-03-25 15:17:20|50.48|48.08|50.73|48.33|50.73|48.33|50.48|48.08|0
1648221450000|2022-03-25 15:17:30|50.67|48.27|50.67|48.27|50.67|48.27|50.61|48.21|0
1648221460000|2022-03-25 15:17:40|51.34|48.94|51.53|49.13|51.53|49.13|51.34|48.94|0
1648221470000|2022-03-25 15:17:50|51.56|49.16|51.47|49.07|51.56|49.16|51.47|49.07|0
1648221480000|2022-03-25 15:18:00|52.23|49.83|52.17|49.77|52.3|49.9|52.1|49.7|0
1648221490000|2022-03-25 15:18:10|52.04|49.64|52.1|49.7|52.1|49.7|51.97|49.57|0
1648221500000|2022-03-25 15:18:20|52.3|49.9|52.23|49.83|52.36|49.96|52.23|49.83|0
1648221510000|2022-03-25 15:18:30|52.17|49.77|52.3|49.9|52.3|49.9|52.1|49.7|0
1648221520000|2022-03-25 15:18:40|52.23|49.83|52.1|49.7|52.23|49.83|52.1|49.7|0
1648221530000|2022-03-25 15:18:50|52.04|49.64|51.97|49.57|52.04|49.64|51.97|49.57|0
1648221540000|2022-03-25 15:19:00|51.91|49.51|51.65|49.25|51.91|49.51|51.65|49.25|0
1648221550000|2022-03-25 15:19:10|51.72|49.32|51.84|49.44|51.84|49.44|51.72|49.32|0
1648221560000|2022-03-25 15:19:20|51.72|49.32|51.59|49.19|51.72|49.32|51.59|49.19|0
1648221570000|2022-03-25 15:19:30|51.52|49.12|51.33|48.93|51.52|49.12|51.33|48.93|0
1648221580000|2022-03-25 15:19:40|51.39|48.99|51.43|49.03|51.46|49.06|51.39|48.99|0
1648221590000|2022-03-25 15:19:50|51.2|48.8|51.33|48.93|51.33|48.93|51.2|48.8|0
1648221600000|2022-03-25 15:20:00|51.27|48.87|51.3|48.9|51.3|48.9|51.27|48.87|0
1648221610000|2022-03-25 15:20:10|51.27|48.87|51.2|48.8|51.36|48.96|51.2|48.8|0
1648221620000|2022-03-25 15:20:20|51.14|48.74|51.14|48.74|51.27|48.87|51.14|48.74|0
1648221630000|2022-03-25 15:20:30|51.2|48.8|51.01|48.61|51.2|48.8|51.01|48.61|0
1648221640000|2022-03-25 15:20:40|50.95|48.55|50.82|48.42|50.95|48.55|50.76|48.36|0
1648221650000|2022-03-25 15:20:50|50.95|48.55|51.2|48.8|51.2|48.8|50.95|48.55|0
1648221660000|2022-03-25 15:21:00|51.14|48.74|51.27|48.87|51.39|48.99|51.14|48.74|0
1648221670000|2022-03-25 15:21:10|51.07|48.67|51.07|48.67|51.07|48.67|51.01|48.61|0
1648221680000|2022-03-25 15:21:20|51.01|48.61|50.95|48.55|51.01|48.61|50.88|48.48|0
1648221690000|2022-03-25 15:21:30|50.88|48.48|50.82|48.42|50.95|48.55|50.82|48.42|0
1648221700000|2022-03-25 15:21:40|50.88|48.48|50.63|48.23|50.88|48.48|50.63|48.23|0
1648221710000|2022-03-25 15:21:50|50.44|48.04|50.63|48.23|50.63|48.23|50.44|48.04|0
1648221720000|2022-03-25 15:22:00|50.76|48.36|50.95|48.55|50.95|48.55|50.76|48.36|0
1648221730000|2022-03-25 15:22:10|51.01|48.61|50.88|48.48|51.07|48.67|50.88|48.48|0
1648221740000|2022-03-25 15:22:20|50.76|48.36|50.95|48.55|50.95|48.55|50.76|48.36|0
1648221750000|2022-03-25 15:22:30|51.01|48.61|50.88|48.48|51.01|48.61|50.88|48.48|0
1648221760000|2022-03-25 15:22:40|50.79|48.39|50.88|48.48|50.88|48.48|50.79|48.39|0
1648221770000|2022-03-25 15:22:50|50.82|48.42|50.63|48.23|50.82|48.42|50.63|48.23|0
1648221780000|2022-03-25 15:23:00|50.57|48.17|50.82|48.42|50.82|48.42|50.57|48.17|0
1648221790000|2022-03-25 15:23:10|50.88|48.48|50.82|48.42|50.88|48.48|50.82|48.42|0
1648221800000|2022-03-25 15:23:20|50.76|48.36|50.88|48.48|50.88|48.48|50.76|48.36|0
1648221810000|2022-03-25 15:23:30|50.79|48.39|50.76|48.36|50.88|48.48|50.76|48.36|0
1648221820000|2022-03-25 15:23:40|50.69|48.29|50.69|48.29|50.69|48.29|50.66|48.26|0
1648221830000|2022-03-25 15:23:50|50.63|48.23|50.69|48.29|50.69|48.29|50.63|48.23|0
1648221840000|2022-03-25 15:24:00|50.63|48.23|50.69|48.29|50.76|48.36|50.63|48.23|0
1648221850000|2022-03-25 15:24:10|50.63|48.23|50.44|48.04|50.63|48.23|50.44|48.04|0
1648221860000|2022-03-25 15:24:20|50.38|47.98|50.31|47.91|50.38|47.98|50.25|47.85|0
1648221870000|2022-03-25 15:24:30|50.25|47.85|50.31|47.91|50.31|47.91|50.25|47.85|0
1648221880000|2022-03-25 15:24:40|50.25|47.85|50.06|47.66|50.25|47.85|50.06|47.66|0
1648221890000|2022-03-25 15:24:50|50.12|47.72|49.06|46.66|50.12|47.72|49.06|46.66|0
1648221900000|2022-03-25 15:25:00|50.37|47.97|50.56|48.16|50.56|48.16|50.37|47.97|0
1648221910000|2022-03-25 15:25:10|50.69|48.29|50.69|48.29|50.75|48.35|50.62|48.22|0
1648221920000|2022-03-25 15:25:20|50.75|48.35|50.62|48.22|50.75|48.35|50.62|48.22|0
1648221930000|2022-03-25 15:25:30|50.59|48.19|50.62|48.22|50.69|48.29|50.59|48.19|0
1648221940000|2022-03-25 15:25:40|50.5|48.1|50.37|47.97|50.5|48.1|50.37|47.97|0
1648221950000|2022-03-25 15:25:50|50.43|48.03|50.18|47.78|50.5|48.1|50.18|47.78|0
1648221960000|2022-03-25 15:26:00|50.12|47.72|50.18|47.78|50.18|47.78|50.12|47.72|0
1648221970000|2022-03-25 15:26:10|50.25|47.85|49.93|47.53|50.25|47.85|49.93|47.53|0
1648221980000|2022-03-25 15:26:20|49.68|47.28|49.62|47.22|49.68|47.28|49.62|47.22|0
1648221990000|2022-03-25 15:26:30|49.31|46.91|49.37|46.97|49.4|47|49.31|46.91|0
1648222000000|2022-03-25 15:26:40|49.13|46.73|49.19|46.79|49.37|46.97|49.13|46.73|0
1648222010000|2022-03-25 15:26:50|49.13|46.73|48.94|46.54|49.13|46.73|48.94|46.54|0
1648222020000|2022-03-25 15:27:00|48.91|46.51|48.76|46.36|48.91|46.51|48.76|46.36|0
1648222030000|2022-03-25 15:27:10|48.88|46.48|48.82|46.42|48.88|46.48|48.82|46.42|0
1648222040000|2022-03-25 15:27:20|48.76|46.36|48.63|46.23|48.76|46.36|48.63|46.23|0
1648222050000|2022-03-25 15:27:30|48.51|46.11|48.51|46.11|48.51|46.11|48.45|46.05|0
1648222060000|2022-03-25 15:27:40|48.57|46.17|48.51|46.11|48.57|46.17|48.51|46.11|0
1648222070000|2022-03-25 15:27:50|48.39|45.99|48.39|45.99|48.39|45.99|48.33|45.93|0
1648222080000|2022-03-25 15:28:00|48.33|45.93|48.15|45.75|48.33|45.93|48.15|45.75|0
1648222090000|2022-03-25 15:28:10|48.27|45.87|48.15|45.75|48.27|45.87|48.15|45.75|0
1648222100000|2022-03-25 15:28:20|48.33|45.93|48.21|45.81|48.33|45.93|48.21|45.81|0
1648222110000|2022-03-25 15:28:30|48.15|45.75|48.21|45.81|48.21|45.81|48.15|45.75|0
1648222120000|2022-03-25 15:28:40|48.63|46.23|48.7|46.3|48.82|46.42|48.63|46.23|0
1648222130000|2022-03-25 15:28:50|48.63|46.23|48.63|46.23|48.63|46.23|48.57|46.17|0
1648222140000|2022-03-25 15:29:00|48.7|46.3|48.88|46.48|48.88|46.48|48.7|46.3|0
1648222150000|2022-03-25 15:29:10|48.94|46.54|49|46.6|49|46.6|48.94|46.54|0
1648222160000|2022-03-25 15:29:20|49.13|46.73|49.13|46.73|49.25|46.85|49.13|46.73|0
1648222170000|2022-03-25 15:29:30|49.25|46.85|49.25|46.85|49.25|46.85|49.19|46.79|0
1648222180000|2022-03-25 15:29:40|49.31|46.91|49.31|46.91|49.31|46.91|49.31|46.91|0
1648222190000|2022-03-25 15:29:50|49.25|46.85|49.68|47.28|49.68|47.28|49.25|46.85|0
1648222200000|2022-03-25 15:30:00|49.62|47.22|49.81|47.41|49.81|47.41|49.43|47.03|0
1648222210000|2022-03-25 15:30:10|49.68|47.28|49.93|47.53|49.93|47.53|49.68|47.28|0
1648222220000|2022-03-25 15:30:20|49.99|47.59|50.12|47.72|50.12|47.72|49.93|47.53|0
1648222230000|2022-03-25 15:30:30|50.31|47.91|50.24|47.84|50.37|47.97|50.24|47.84|0
1648222240000|2022-03-25 15:30:40|50.31|47.91|50.31|47.91|50.31|47.91|50.24|47.84|0
1648222250000|2022-03-25 15:30:50|50.24|47.84|50.18|47.78|50.24|47.84|50.18|47.78|0
1648222260000|2022-03-25 15:31:00|50.12|47.72|50.12|47.72|50.18|47.78|50.12|47.72|0
1648222270000|2022-03-25 15:31:10|50.06|47.66|49.93|47.53|50.06|47.66|49.93|47.53|0
1648222280000|2022-03-25 15:31:20|49.9|47.5|49.68|47.28|49.9|47.5|49.68|47.28|0
1648222290000|2022-03-25 15:31:30|49.56|47.16|49.56|47.16|49.62|47.22|49.56|47.16|0
1648222300000|2022-03-25 15:31:40|49.5|47.1|49.31|46.91|49.56|47.16|49.31|46.91|0
1648222310000|2022-03-25 15:31:50|49.4|47|49.43|47.03|49.43|47.03|49.4|47|0
1648222320000|2022-03-25 15:32:00|49.49|47.09|49.56|47.16|49.62|47.22|49.49|47.09|0
1648222330000|2022-03-25 15:32:10|49.31|46.91|49.25|46.85|49.31|46.91|49.25|46.85|0
1648222340000|2022-03-25 15:32:20|49.06|46.66|49|46.6|49.12|46.72|49|46.6|0
1648222350000|2022-03-25 15:32:30|48.94|46.54|48.94|46.54|48.94|46.54|48.88|46.48|0
1648222360000|2022-03-25 15:32:40|48.85|46.45|48.94|46.54|48.94|46.54|48.85|46.45|0
1648222370000|2022-03-25 15:32:50|48.82|46.42|48.69|46.29|48.82|46.42|48.69|46.29|0
1648222380000|2022-03-25 15:33:00|48.82|46.42|48.88|46.48|49.06|46.66|48.82|46.42|0
1648222390000|2022-03-25 15:33:10|49|46.6|49.37|46.97|49.43|47.03|49|46.6|0
1648222400000|2022-03-25 15:33:20|49.49|47.09|49.56|47.16|49.62|47.22|49.43|47.03|0
1648222410000|2022-03-25 15:33:30|49.62|47.22|49.56|47.16|49.68|47.28|49.56|47.16|0
1648222420000|2022-03-25 15:33:40|49.62|47.22|49.83|47.43|49.83|47.43|49.62|47.22|0
1648222430000|2022-03-25 15:33:50|49.74|47.34|49.68|47.28|49.8|47.4|49.68|47.28|0
1648222440000|2022-03-25 15:34:00|49.62|47.22|49.49|47.09|49.62|47.22|49.43|47.03|0
1648222450000|2022-03-25 15:34:10|49.43|47.03|49.31|46.91|49.43|47.03|49.31|46.91|0
1648222460000|2022-03-25 15:34:20|49.18|46.78|49.31|46.91|49.37|46.97|49.18|46.78|0
1648222470000|2022-03-25 15:34:30|49.25|46.85|49.37|46.97|49.37|46.97|49.25|46.85|0
1648222480000|2022-03-25 15:34:40|49.49|47.09|49.74|47.34|49.74|47.34|49.49|47.09|0
1648222490000|2022-03-25 15:34:50|50.24|47.84|49.93|47.53|50.24|47.84|49.93|47.53|0
1648222500000|2022-03-25 15:35:00|50.05|47.65|50.3|47.9|50.3|47.9|50.05|47.65|0
1648222510000|2022-03-25 15:35:10|50.05|47.65|50.3|47.9|50.3|47.9|49.99|47.59|0
1648222520000|2022-03-25 15:35:20|50.37|47.97|50.05|47.65|50.37|47.97|49.99|47.59|0
1648222530000|2022-03-25 15:35:30|49.99|47.59|49.93|47.53|49.99|47.59|49.87|47.47|0
1648222540000|2022-03-25 15:35:40|49.99|47.59|50.24|47.84|50.24|47.84|49.99|47.59|0
1648222550000|2022-03-25 15:35:50|49.93|47.53|49.9|47.5|49.99|47.59|49.9|47.5|0
1648222560000|2022-03-25 15:36:00|49.87|47.47|49.8|47.4|49.87|47.47|49.8|47.4|0
1648222570000|2022-03-25 15:36:10|49.87|47.47|49.68|47.28|49.87|47.47|49.68|47.28|0
1648222580000|2022-03-25 15:36:20|49.74|47.34|49.87|47.47|49.87|47.47|49.74|47.34|0
1648222590000|2022-03-25 15:36:30|50.05|47.65|50.24|47.84|50.27|47.87|50.05|47.65|0
1648222600000|2022-03-25 15:36:40|50.62|48.22|50.37|47.97|50.62|48.22|50.3|47.9|0
1648222610000|2022-03-25 15:36:50|50.49|48.09|50.62|48.22|50.74|48.34|50.49|48.09|0
1648222620000|2022-03-25 15:37:00|50.74|48.34|50.43|48.03|50.74|48.34|50.43|48.03|0
1648222630000|2022-03-25 15:37:10|50.55|48.15|50.62|48.22|50.62|48.22|50.55|48.15|0
1648222640000|2022-03-25 15:37:20|50.74|48.34|50.24|47.84|50.74|48.34|50.24|47.84|0
1648222650000|2022-03-25 15:37:30|50.18|47.78|50.3|47.9|50.3|47.9|50.18|47.78|0
1648222670000|2022-03-25 15:37:50|50.24|47.84|50.37|47.97|50.37|47.97|50.24|47.84|0
1648222680000|2022-03-25 15:38:00|50.24|47.84|50.24|47.84|50.3|47.9|50.24|47.84|0
1648222690000|2022-03-25 15:38:10|50.18|47.78|50.11|47.71|50.18|47.78|50.05|47.65|0
1648222700000|2022-03-25 15:38:20|50.05|47.65|50.18|47.78|50.18|47.78|50.05|47.65|0
1648222710000|2022-03-25 15:38:30|50.3|47.9|50.37|47.97|50.37|47.97|50.05|47.65|0
1648222720000|2022-03-25 15:38:40|50.18|47.78|50.18|47.78|50.24|47.84|50.18|47.78|0
1648222730000|2022-03-25 15:38:50|50.27|47.87|50.24|47.84|50.37|47.97|50.21|47.81|0
1648222740000|2022-03-25 15:39:00|50.18|47.78|50.24|47.84|50.24|47.84|50.18|47.78|0
1648222750000|2022-03-25 15:39:10|50.43|48.03|50.37|47.97|50.43|48.03|50.3|47.9|0
1648222760000|2022-03-25 15:39:20|50.24|47.84|50.37|47.97|50.49|48.09|50.24|47.84|0
1648222770000|2022-03-25 15:39:30|50.3|47.9|50.21|47.81|50.3|47.9|50.05|47.65|0
1648222780000|2022-03-25 15:39:40|50.24|47.84|50.18|47.78|50.49|48.09|50.18|47.78|0
1648222790000|2022-03-25 15:39:50|50.3|47.9|50.3|47.9|50.37|47.97|50.24|47.84|0
1648222800000|2022-03-25 15:40:00|50.18|47.78|50.24|47.84|50.46|48.06|50.18|47.78|0
1648222810000|2022-03-25 15:40:10|50.18|47.78|50.24|47.84|50.24|47.84|50.18|47.78|0
1648222820000|2022-03-25 15:40:20|50.3|47.9|50.74|48.34|50.74|48.34|50.3|47.9|0
1648222830000|2022-03-25 15:40:30|50.68|48.28|50.87|48.47|50.87|48.47|50.68|48.28|0
1648222840000|2022-03-25 15:40:40|50.68|48.28|50.62|48.22|50.68|48.28|50.62|48.22|0
1648222850000|2022-03-25 15:40:50|50.77|48.37|50.68|48.28|50.77|48.37|50.62|48.22|0
1648222860000|2022-03-25 15:41:00|50.87|48.47|50.74|48.34|51.06|48.66|50.74|48.34|0
1648222870000|2022-03-25 15:41:10|51|48.6|51.06|48.66|51.06|48.66|51|48.6|0
1648222880000|2022-03-25 15:41:20|51.31|48.91|51.63|49.23|51.63|49.23|51.31|48.91|0
1648222890000|2022-03-25 15:41:30|51.57|49.17|51.7|49.3|51.7|49.3|51.54|49.14|0
1648222900000|2022-03-25 15:41:40|51.76|49.36|51.44|49.04|51.76|49.36|51.44|49.04|0
1648222910000|2022-03-25 15:41:50|51.63|49.23|51.95|49.55|52.08|49.68|51.63|49.23|0
1648222920000|2022-03-25 15:42:00|51.89|49.49|52.02|49.62|52.08|49.68|51.89|49.49|0
1648222930000|2022-03-25 15:42:10|51.95|49.55|51.95|49.55|52.02|49.62|51.95|49.55|0
1648222940000|2022-03-25 15:42:20|52.08|49.68|52.02|49.62|52.15|49.75|52.02|49.62|0
1648222950000|2022-03-25 15:42:30|51.95|49.55|52.02|49.62|52.02|49.62|51.89|49.49|0
1648222960000|2022-03-25 15:42:40|52.08|49.68|52.02|49.62|52.08|49.68|52.02|49.62|0
1648222970000|2022-03-25 15:42:50|51.95|49.55|51.66|49.26|51.98|49.58|51.66|49.26|0
1648222980000|2022-03-25 15:43:00|51.7|49.3|51.82|49.42|51.82|49.42|51.7|49.3|0
1648222990000|2022-03-25 15:43:10|51.85|49.45|51.63|49.23|51.85|49.45|51.63|49.23|0
1648223000000|2022-03-25 15:43:20|51.7|49.3|51.76|49.36|51.76|49.36|51.7|49.3|0
1648223010000|2022-03-25 15:43:30|51.63|49.23|51.57|49.17|51.63|49.23|51.57|49.17|0
1648223020000|2022-03-25 15:43:40|51.6|49.2|51.57|49.17|51.63|49.23|51.57|49.17|0
1648223030000|2022-03-25 15:43:50|51.44|49.04|51.44|49.04|51.5|49.1|51.44|49.04|0
1648223040000|2022-03-25 15:44:00|51.5|49.1|51.5|49.1|51.5|49.1|51.44|49.04|0
1648223050000|2022-03-25 15:44:10|51.57|49.17|51.63|49.23|51.63|49.23|51.57|49.17|0
1648223060000|2022-03-25 15:44:20|51.69|49.29|51.5|49.1|51.69|49.29|51.5|49.1|0
1648223070000|2022-03-25 15:44:30|51.63|49.23|51.63|49.23|51.63|49.23|51.57|49.17|0
1648223080000|2022-03-25 15:44:40|51.69|49.29|51.95|49.55|51.95|49.55|51.69|49.29|0
1648223090000|2022-03-25 15:44:50|52.02|49.62|52.05|49.65|52.05|49.65|52.02|49.62|0
1648223100000|2022-03-25 15:45:00|52.08|49.68|51.95|49.55|52.08|49.68|51.95|49.55|0
1648223110000|2022-03-25 15:45:10|51.89|49.49|51.76|49.36|51.89|49.49|51.57|49.17|0
1648223120000|2022-03-25 15:45:20|51.69|49.29|51.69|49.29|51.69|49.29|51.69|49.29|0
1648223130000|2022-03-25 15:45:30|51.63|49.23|51.53|49.13|51.63|49.23|51.5|49.1|0
1648223140000|2022-03-25 15:45:40|51.5|49.1|51.41|49.01|51.5|49.1|51.41|49.01|0
1648223150000|2022-03-25 15:45:50|51.37|48.97|51.69|49.29|51.69|49.29|51.37|48.97|0
1648223160000|2022-03-25 15:46:00|51.57|49.17|51.25|48.85|51.63|49.23|51.25|48.85|0
1648223170000|2022-03-25 15:46:10|51.37|48.97|51.37|48.97|51.44|49.04|51.37|48.97|0
1648223180000|2022-03-25 15:46:20|51.31|48.91|51.31|48.91|51.44|49.04|51.31|48.91|0
1648223190000|2022-03-25 15:46:30|51.25|48.85|51.12|48.72|51.25|48.85|51.12|48.72|0
1648223200000|2022-03-25 15:46:40|51.06|48.66|51.06|48.66|51.18|48.78|51.06|48.66|0
1648223210000|2022-03-25 15:46:50|51.18|48.78|51.25|48.85|51.31|48.91|51.18|48.78|0
1648223220000|2022-03-25 15:47:00|51.18|48.78|50.93|48.53|51.18|48.78|50.93|48.53|0
1648223230000|2022-03-25 15:47:10|50.87|48.47|51.09|48.69|51.12|48.72|50.87|48.47|0
1648223240000|2022-03-25 15:47:20|51.12|48.72|50.93|48.53|51.12|48.72|50.93|48.53|0
1648223250000|2022-03-25 15:47:30|50.87|48.47|50.99|48.59|50.99|48.59|50.87|48.47|0
1648223260000|2022-03-25 15:47:40|50.96|48.56|50.99|48.59|50.99|48.59|50.96|48.56|0
1648223270000|2022-03-25 15:47:50|51.06|48.66|51.12|48.72|51.12|48.72|51.06|48.66|0
1648223280000|2022-03-25 15:48:00|51.06|48.66|50.8|48.4|51.06|48.66|50.8|48.4|0
1648223290000|2022-03-25 15:48:10|50.96|48.56|51.12|48.72|51.12|48.72|50.96|48.56|0
1648223300000|2022-03-25 15:48:20|51.06|48.66|51.21|48.81|51.21|48.81|51.06|48.66|0
1648223310000|2022-03-25 15:48:30|51.25|48.85|51.12|48.72|51.31|48.91|51.12|48.72|0
1648223320000|2022-03-25 15:48:40|51.06|48.66|51.25|48.85|51.31|48.91|51.06|48.66|0
1648223330000|2022-03-25 15:48:50|51.31|48.91|51.18|48.78|51.31|48.91|51.18|48.78|0
1648223340000|2022-03-25 15:49:00|50.87|48.47|50.61|48.21|50.87|48.47|50.61|48.21|0
1648223350000|2022-03-25 15:49:10|50.3|47.9|50.49|48.09|50.52|48.12|50.3|47.9|0
1648223360000|2022-03-25 15:49:20|50.58|48.18|50.61|48.21|50.68|48.28|50.58|48.18|0
1648223370000|2022-03-25 15:49:30|50.68|48.28|50.83|48.43|50.83|48.43|50.68|48.28|0
1648223380000|2022-03-25 15:49:40|50.74|48.34|50.61|48.21|50.74|48.34|50.61|48.21|0
1648223390000|2022-03-25 15:49:50|50.58|48.18|50.42|48.02|50.58|48.18|50.42|48.02|0
1648223400000|2022-03-25 15:50:00|50.49|48.09|50.42|48.02|50.61|48.21|50.42|48.02|0
1648223410000|2022-03-25 15:50:10|50.45|48.05|50.68|48.28|50.68|48.28|50.42|48.02|0
1648223420000|2022-03-25 15:50:20|50.74|48.34|50.74|48.34|50.86|48.46|50.74|48.34|0
1648223430000|2022-03-25 15:50:30|50.99|48.59|50.99|48.59|51.18|48.78|50.99|48.59|0
1648223440000|2022-03-25 15:50:40|50.93|48.53|51.12|48.72|51.12|48.72|50.93|48.53|0
1648223450000|2022-03-25 15:50:50|50.99|48.59|51.12|48.72|51.12|48.72|50.99|48.59|0
1648223460000|2022-03-25 15:51:00|50.99|48.59|50.93|48.53|50.99|48.59|50.86|48.46|0
1648223470000|2022-03-25 15:51:10|50.89|48.49|51.02|48.62|51.02|48.62|50.86|48.46|0
1648223480000|2022-03-25 15:51:20|50.99|48.59|51.18|48.78|51.18|48.78|50.99|48.59|0
1648223490000|2022-03-25 15:51:30|51.12|48.72|50.86|48.46|51.12|48.72|50.86|48.46|0
1648223500000|2022-03-25 15:51:40|50.74|48.34|50.67|48.27|50.74|48.34|50.67|48.27|0
1648223510000|2022-03-25 15:51:50|50.93|48.53|51.02|48.62|51.05|48.65|50.93|48.53|0
1648223520000|2022-03-25 15:52:00|51.05|48.65|51.12|48.72|51.12|48.72|51.02|48.62|0
1648223530000|2022-03-25 15:52:10|51.15|48.75|51.44|49.04|51.5|49.1|51.15|48.75|0
1648223540000|2022-03-25 15:52:20|51.5|49.1|51.5|49.1|51.5|49.1|51.44|49.04|0
1648223550000|2022-03-25 15:52:30|51.56|49.16|51.44|49.04|51.56|49.16|51.44|49.04|0
1648223560000|2022-03-25 15:52:40|51.56|49.16|51.59|49.19|51.69|49.29|51.56|49.16|0
1648223570000|2022-03-25 15:52:50|51.56|49.16|51.66|49.26|51.66|49.26|51.5|49.1|0
1648223580000|2022-03-25 15:53:00|51.82|49.42|51.69|49.29|51.82|49.42|51.56|49.16|0
1648223590000|2022-03-25 15:53:10|51.95|49.55|52.01|49.61|52.01|49.61|51.88|49.48|0
1648223600000|2022-03-25 15:53:20|51.88|49.48|51.88|49.48|51.88|49.48|51.72|49.32|0
1648223610000|2022-03-25 15:53:30|51.82|49.42|51.88|49.48|51.88|49.48|51.79|49.39|0
1648223620000|2022-03-25 15:53:40|51.82|49.42|51.75|49.35|51.88|49.48|51.69|49.29|0
1648223630000|2022-03-25 15:53:50|51.66|49.26|51.59|49.19|51.66|49.26|51.56|49.16|0
1648223640000|2022-03-25 15:54:00|51.4|49|51.02|48.62|51.4|49|51.02|48.62|0
1648223650000|2022-03-25 15:54:10|50.93|48.53|50.8|48.4|50.93|48.53|50.8|48.4|0
1648223660000|2022-03-25 15:54:20|50.74|48.34|50.48|48.08|50.74|48.34|50.48|48.08|0
1648223670000|2022-03-25 15:54:30|50.8|48.4|50.67|48.27|50.8|48.4|50.61|48.21|0
1648223680000|2022-03-25 15:54:40|50.61|48.21|50.8|48.4|50.8|48.4|50.61|48.21|0
1648223690000|2022-03-25 15:54:50|50.61|48.21|50.55|48.15|50.61|48.21|50.55|48.15|0
1648223700000|2022-03-25 15:55:00|50.48|48.08|50.64|48.24|50.64|48.24|50.48|48.08|0
1648223710000|2022-03-25 15:55:10|50.74|48.34|50.74|48.34|50.74|48.34|50.67|48.27|0
1648223720000|2022-03-25 15:55:20|50.61|48.21|50.42|48.02|50.61|48.21|50.42|48.02|0
1648223730000|2022-03-25 15:55:30|50.3|47.9|50.26|47.86|50.3|47.9|50.26|47.86|0
1648223740000|2022-03-25 15:55:40|50.17|47.77|49.92|47.52|50.17|47.77|49.92|47.52|0
1648223750000|2022-03-25 15:55:50|49.98|47.58|49.98|47.58|49.98|47.58|49.92|47.52|0
1648223760000|2022-03-25 15:56:00|50.04|47.64|50.17|47.77|50.17|47.77|50.04|47.64|0
1648223770000|2022-03-25 15:56:10|50.23|47.83|50.04|47.64|50.26|47.86|50.04|47.64|0
1648223780000|2022-03-25 15:56:20|50.11|47.71|50.14|47.74|50.17|47.77|50.11|47.71|0
1648223790000|2022-03-25 15:56:30|50.04|47.64|49.92|47.52|50.04|47.64|49.92|47.52|0
1648223800000|2022-03-25 15:56:40|49.89|47.49|50.01|47.61|50.01|47.61|49.86|47.46|0
1648223810000|2022-03-25 15:56:50|49.98|47.58|49.79|47.39|49.98|47.58|49.79|47.39|0
1648223820000|2022-03-25 15:57:00|49.82|47.42|49.61|47.21|49.82|47.42|49.58|47.18|0
1648223830000|2022-03-25 15:57:10|49.48|47.08|49.48|47.08|49.55|47.15|49.42|47.02|0
1648223840000|2022-03-25 15:57:20|49.55|47.15|49.42|47.02|49.55|47.15|49.42|47.02|0
1648223850000|2022-03-25 15:57:30|49.36|46.96|49.3|46.9|49.36|46.96|49.24|46.84|0
1648223860000|2022-03-25 15:57:40|49.36|46.96|49.27|46.87|49.36|46.96|49.27|46.87|0
1648223870000|2022-03-25 15:57:50|49.24|46.84|49.3|46.9|49.36|46.96|49.24|46.84|0
1648223880000|2022-03-25 15:58:00|49.24|46.84|49.17|46.77|49.42|47.02|49.17|46.77|0
1648223890000|2022-03-25 15:58:10|49.05|46.65|49.11|46.71|49.17|46.77|49.05|46.65|0
1648223900000|2022-03-25 15:58:20|49.2|46.8|49.45|47.05|49.45|47.05|49.2|46.8|0
1648223910000|2022-03-25 15:58:30|49.55|47.15|49.61|47.21|49.67|47.27|49.55|47.15|0
1648223920000|2022-03-25 15:58:40|49.55|47.15|49.3|46.9|49.55|47.15|49.3|46.9|0
1648223930000|2022-03-25 15:58:50|49.33|46.93|49.45|47.05|49.45|47.05|49.33|46.93|0
1648223940000|2022-03-25 15:59:00|49.54|47.14|49.86|47.46|49.86|47.46|49.54|47.14|0
1648223950000|2022-03-25 15:59:10|49.95|47.55|49.98|47.58|49.98|47.58|49.95|47.55|0
1648223960000|2022-03-25 15:59:20|49.86|47.46|49.92|47.52|49.92|47.52|49.86|47.46|0
1648223970000|2022-03-25 15:59:30|49.98|47.58|49.98|47.58|50.04|47.64|49.98|47.58|0
1648223980000|2022-03-25 15:59:40|49.92|47.52|50.17|47.77|50.29|47.89|49.92|47.52|0
1648223990000|2022-03-25 15:59:50|50.23|47.83|50.17|47.77|50.23|47.83|50.17|47.77|0
1648224000000|2022-03-25 16:00:00|49.98|47.58|50.29|47.89|50.29|47.89|49.98|47.58|0
1648224010000|2022-03-25 16:00:10|50.54|48.14|50.54|48.14|50.54|48.14|50.48|48.08|0
1648224020000|2022-03-25 16:00:20|50.61|48.21|50.45|48.05|50.61|48.21|50.42|48.02|0
1648224030000|2022-03-25 16:00:30|50.23|47.83|50.23|47.83|50.29|47.89|50.23|47.83|0
1648224040000|2022-03-25 16:00:40|50.17|47.77|50.1|47.7|50.17|47.77|50.1|47.7|0
1648224050000|2022-03-25 16:00:50|50.04|47.64|50.1|47.7|50.17|47.77|50.04|47.64|0
1648224060000|2022-03-25 16:01:00|50.04|47.64|49.73|47.33|50.04|47.64|49.73|47.33|0
1648224070000|2022-03-25 16:01:10|49.85|47.45|49.79|47.39|49.85|47.45|49.67|47.27|0
1648224080000|2022-03-25 16:01:20|49.67|47.27|49.54|47.14|49.79|47.39|49.54|47.14|0
1648224090000|2022-03-25 16:01:30|49.61|47.21|49.73|47.33|49.73|47.33|49.48|47.08|0
1648224100000|2022-03-25 16:01:40|49.76|47.36|49.85|47.45|49.85|47.45|49.73|47.33|0
1648224110000|2022-03-25 16:01:50|49.92|47.52|49.85|47.45|49.98|47.58|49.85|47.45|0
1648224120000|2022-03-25 16:02:00|49.79|47.39|50.04|47.64|50.04|47.64|49.76|47.36|0
1648224130000|2022-03-25 16:02:10|50.17|47.77|49.98|47.58|50.17|47.77|49.98|47.58|0
1648224140000|2022-03-25 16:02:20|50.04|47.64|49.85|47.45|50.1|47.7|49.85|47.45|0
1648224150000|2022-03-25 16:02:30|49.79|47.39|49.85|47.45|49.88|47.48|49.73|47.33|0
1648224160000|2022-03-25 16:02:40|49.79|47.39|49.73|47.33|49.79|47.39|49.61|47.21|0
1648224170000|2022-03-25 16:02:50|49.61|47.21|49.54|47.14|49.61|47.21|49.48|47.08|0
1648224180000|2022-03-25 16:03:00|49.48|47.08|49.73|47.33|49.73|47.33|49.48|47.08|0
1648224190000|2022-03-25 16:03:10|49.85|47.45|49.79|47.39|49.85|47.45|49.79|47.39|0
1648224200000|2022-03-25 16:03:20|49.88|47.48|50.04|47.64|50.04|47.64|49.88|47.48|0
1648224210000|2022-03-25 16:03:30|49.98|47.58|50.04|47.64|50.07|47.67|49.92|47.52|0
1648224220000|2022-03-25 16:03:40|49.95|47.55|49.98|47.58|49.98|47.58|49.95|47.55|0
1648224230000|2022-03-25 16:03:50|49.79|47.39|49.76|47.36|49.79|47.39|49.73|47.33|0
1648224240000|2022-03-25 16:04:00|49.95|47.55|50.04|47.64|50.04|47.64|49.95|47.55|0
1648224250000|2022-03-25 16:04:10|50.17|47.77|50.1|47.7|50.23|47.83|50.1|47.7|0
1648224260000|2022-03-25 16:04:20|50.07|47.67|50.04|47.64|50.1|47.7|50.04|47.64|0
1648224270000|2022-03-25 16:04:30|50.23|47.83|50.35|47.95|50.35|47.95|50.23|47.83|0
1648224280000|2022-03-25 16:04:40|50.42|48.02|50.23|47.83|50.42|48.02|50.23|47.83|0
1648224290000|2022-03-25 16:04:50|50.17|47.77|50.17|47.77|50.29|47.89|50.17|47.77|0
1648224300000|2022-03-25 16:05:00|50.29|47.89|50.42|48.02|50.73|48.33|50.29|47.89|0
1648224310000|2022-03-25 16:05:10|50.54|48.14|50.79|48.39|50.79|48.39|50.54|48.14|0
1648224320000|2022-03-25 16:05:20|50.86|48.46|50.79|48.39|50.92|48.52|50.79|48.39|0
1648224330000|2022-03-25 16:05:30|50.86|48.46|50.79|48.39|50.92|48.52|50.73|48.33|0
1648224340000|2022-03-25 16:05:40|50.86|48.46|50.86|48.46|50.92|48.52|50.86|48.46|0
1648224350000|2022-03-25 16:05:50|50.98|48.58|51.05|48.65|51.05|48.65|50.98|48.58|0
1648224360000|2022-03-25 16:06:00|51.11|48.71|50.98|48.58|51.14|48.74|50.98|48.58|0
1648224370000|2022-03-25 16:06:10|50.92|48.52|51.05|48.65|51.05|48.65|50.92|48.52|0
1648224380000|2022-03-25 16:06:20|50.98|48.58|51.08|48.68|51.08|48.68|50.92|48.52|0
1648224390000|2022-03-25 16:06:30|51.17|48.77|51.17|48.77|51.17|48.77|50.98|48.58|0
1648224400000|2022-03-25 16:06:40|51.24|48.84|51.17|48.77|51.24|48.84|51.17|48.77|0
1648224410000|2022-03-25 16:06:50|51.24|48.84|51.3|48.9|51.3|48.9|51.24|48.84|0
1648224420000|2022-03-25 16:07:00|51.37|48.97|51.43|49.03|51.43|49.03|51.37|48.97|0
1648224430000|2022-03-25 16:07:10|51.49|49.09|51.56|49.16|51.59|49.19|51.49|49.09|0
1648224440000|2022-03-25 16:07:20|51.43|49.03|51.4|49|51.43|49.03|51.37|48.97|0
1648224450000|2022-03-25 16:07:30|51.56|49.16|51.49|49.09|51.56|49.16|51.49|49.09|0
1648224460000|2022-03-25 16:07:40|51.3|48.9|51.43|49.03|51.43|49.03|51.3|48.9|0
1648224470000|2022-03-25 16:07:50|51.3|48.9|51.36|48.96|51.43|49.03|51.3|48.9|0
1648224480000|2022-03-25 16:08:00|51.3|48.9|51.24|48.84|51.3|48.9|51.24|48.84|0
1648224490000|2022-03-25 16:08:10|51.17|48.77|51.36|48.96|51.36|48.96|51.17|48.77|0
1648224500000|2022-03-25 16:08:20|51.43|49.03|51.62|49.22|51.62|49.22|51.43|49.03|0
1648224510000|2022-03-25 16:08:30|51.56|49.16|51.68|49.28|51.68|49.28|51.56|49.16|0
1648224520000|2022-03-25 16:08:40|51.81|49.41|51.88|49.48|51.88|49.48|51.81|49.41|0
1648224530000|2022-03-25 16:08:50|51.94|49.54|52.13|49.73|52.13|49.73|51.94|49.54|0
1648224540000|2022-03-25 16:09:00|52|49.6|52.07|49.67|52.07|49.67|52|49.6|0
1648224550000|2022-03-25 16:09:10|52|49.6|52|49.6|52.07|49.67|52|49.6|0
1648224560000|2022-03-25 16:09:20|52.07|49.67|51.88|49.48|52.07|49.67|51.88|49.48|0
1648224570000|2022-03-25 16:09:30|51.81|49.41|51.84|49.44|51.84|49.44|51.68|49.28|0
1648224580000|2022-03-25 16:09:40|51.81|49.41|51.68|49.28|51.81|49.41|51.62|49.22|0
1648224590000|2022-03-25 16:09:50|51.62|49.22|51.56|49.16|51.78|49.38|51.56|49.16|0
1648224600000|2022-03-25 16:10:00|51.62|49.22|51.68|49.28|51.68|49.28|51.52|49.12|0
1648224610000|2022-03-25 16:10:10|51.81|49.41|52|49.6|52|49.6|51.81|49.41|0
1648224620000|2022-03-25 16:10:20|51.94|49.54|52.03|49.63|52.03|49.63|51.94|49.54|0
1648224630000|2022-03-25 16:10:30|51.81|49.41|51.75|49.35|51.81|49.41|51.75|49.35|0
1648224640000|2022-03-25 16:10:40|51.81|49.41|51.75|49.35|51.81|49.41|51.71|49.31|0
1648224650000|2022-03-25 16:10:50|51.68|49.28|51.62|49.22|51.75|49.35|51.62|49.22|0
1648224660000|2022-03-25 16:11:00|51.55|49.15|51.68|49.28|51.68|49.28|51.52|49.12|0
1648224670000|2022-03-25 16:11:10|51.75|49.35|52.33|49.93|52.33|49.93|51.75|49.35|0
1648224680000|2022-03-25 16:11:20|52.26|49.86|52.26|49.86|52.29|49.89|52.2|49.8|0
1648224690000|2022-03-25 16:11:30|52.33|49.93|52.39|49.99|52.39|49.99|52.33|49.93|0
1648224700000|2022-03-25 16:11:40|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1648224710000|2022-03-25 16:11:50|52.26|49.86|52.26|49.86|52.26|49.86|52.26|49.86|0
1648224720000|2022-03-25 16:12:00|52.39|49.99|52.26|49.86|52.39|49.99|52.26|49.86|0
1648224730000|2022-03-25 16:12:10|52.39|49.99|52.45|50.05|52.45|50.05|52.39|49.99|0
1648224740000|2022-03-25 16:12:20|52.52|50.12|52.52|50.12|52.52|50.12|52.52|50.12|0
1648224750000|2022-03-25 16:12:30|52.33|49.93|52.33|49.93|52.39|49.99|52.33|49.93|0
1648224760000|2022-03-25 16:12:40|52.45|50.05|52.45|50.05|52.45|50.05|52.39|49.99|0
1648224770000|2022-03-25 16:12:50|52.26|49.86|52.2|49.8|52.33|49.93|52.2|49.8|0
1648224780000|2022-03-25 16:13:00|52.13|49.73|52.07|49.67|52.13|49.73|52.07|49.67|0
1648224790000|2022-03-25 16:13:10|52.13|49.73|52.2|49.8|52.26|49.86|52.13|49.73|0
1648224800000|2022-03-25 16:13:20|52.26|49.86|52.39|49.99|52.39|49.99|52.26|49.86|0
1648224810000|2022-03-25 16:13:30|52.33|49.93|52.39|49.99|52.39|49.99|52.32|49.92|0
1648224820000|2022-03-25 16:13:40|52.45|50.05|52.52|50.12|52.52|50.12|52.45|50.05|0
1648224830000|2022-03-25 16:13:50|52.45|50.05|52.39|49.99|52.45|50.05|52.39|49.99|0
1648224840000|2022-03-25 16:14:00|52.45|50.05|52.39|49.99|52.65|50.25|52.39|49.99|0
1648224850000|2022-03-25 16:14:10|52.2|49.8|52.45|50.05|52.45|50.05|52.2|49.8|0
1648224860000|2022-03-25 16:14:20|52.52|50.12|52.45|50.05|52.52|50.12|52.32|49.92|0
1648224870000|2022-03-25 16:14:30|52.52|50.12|52.52|50.12|52.52|50.12|52.52|50.12|0
1648224880000|2022-03-25 16:14:40|52.58|50.18|52.42|50.02|52.58|50.18|52.42|50.02|0
1648224890000|2022-03-25 16:14:50|52.58|50.18|52.58|50.18|52.65|50.25|52.58|50.18|0
1648224900000|2022-03-25 16:15:00|52.71|50.31|52.39|49.99|52.71|50.31|52.39|49.99|0
1648224910000|2022-03-25 16:15:10|52.52|50.12|52.52|50.12|52.58|50.18|52.52|50.12|0
1648224920000|2022-03-25 16:15:20|52.48|50.08|52.58|50.18|52.58|50.18|52.48|50.08|0
1648224930000|2022-03-25 16:15:30|52.52|50.12|52.58|50.18|52.58|50.18|52.52|50.12|0
1648224940000|2022-03-25 16:15:40|52.45|50.05|52.52|50.12|52.52|50.12|52.45|50.05|0
1648224950000|2022-03-25 16:15:50|52.48|50.08|52.13|49.73|52.52|50.12|52.13|49.73|0
1648224960000|2022-03-25 16:16:00|52.07|49.67|52.32|49.92|52.32|49.92|52.07|49.67|0
1648224970000|2022-03-25 16:16:10|52.26|49.86|52.07|49.67|52.26|49.86|52.07|49.67|0
1648224980000|2022-03-25 16:16:20|52.13|49.73|52.1|49.7|52.13|49.73|52.07|49.67|0
1648224990000|2022-03-25 16:16:30|52.07|49.67|52.07|49.67|52.07|49.67|52|49.6|0
1648225000000|2022-03-25 16:16:40|52|49.6|52|49.6|52|49.6|52|49.6|0
1648225010000|2022-03-25 16:16:50|51.94|49.54|51.94|49.54|52|49.6|51.94|49.54|0
1648225020000|2022-03-25 16:17:00|52|49.6|51.94|49.54|52.07|49.67|51.94|49.54|0
1648225030000|2022-03-25 16:17:10|51.81|49.41|51.68|49.28|51.81|49.41|51.68|49.28|0
1648225040000|2022-03-25 16:17:20|51.62|49.22|51.62|49.22|51.62|49.22|51.55|49.15|0
1648225050000|2022-03-25 16:17:30|51.74|49.34|52|49.6|52|49.6|51.74|49.34|0
1648225060000|2022-03-25 16:17:40|52.07|49.67|52.07|49.67|52.07|49.67|52|49.6|0
1648225070000|2022-03-25 16:17:50|51.94|49.54|52|49.6|52|49.6|51.94|49.54|0
1648225080000|2022-03-25 16:18:00|52.03|49.63|52.32|49.92|52.32|49.92|52.03|49.63|0
1648225090000|2022-03-25 16:18:10|52.58|50.18|52.71|50.31|52.71|50.31|52.58|50.18|0
1648225100000|2022-03-25 16:18:20|52.78|50.38|52.58|50.18|52.78|50.38|52.58|50.18|0
1648225110000|2022-03-25 16:18:30|52.45|50.05|52.55|50.15|52.58|50.18|52.45|50.05|0
1648225120000|2022-03-25 16:18:40|52.58|50.18|52.65|50.25|52.65|50.25|52.52|50.12|0
1648225130000|2022-03-25 16:18:50|52.58|50.18|52.65|50.25|52.65|50.25|52.52|50.12|0
1648225140000|2022-03-25 16:19:00|52.61|50.21|52.71|50.31|52.71|50.31|52.58|50.18|0
1648225150000|2022-03-25 16:19:10|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1648225160000|2022-03-25 16:19:20|52.71|50.31|52.91|50.51|52.91|50.51|52.71|50.31|0
1648225170000|2022-03-25 16:19:30|52.84|50.44|52.84|50.44|52.91|50.51|52.84|50.44|0
1648225180000|2022-03-25 16:19:40|52.91|50.51|52.84|50.44|52.91|50.51|52.84|50.44|0
1648225190000|2022-03-25 16:19:50|52.71|50.31|52.78|50.38|52.91|50.51|52.71|50.31|0
1648225200000|2022-03-25 16:20:00|52.74|50.34|52.61|50.21|52.74|50.34|52.61|50.21|0
1648225210000|2022-03-25 16:20:10|52.58|50.18|52.65|50.25|52.71|50.31|52.58|50.18|0
1648225220000|2022-03-25 16:20:20|52.58|50.18|52.45|50.05|52.58|50.18|52.45|50.05|0
1648225230000|2022-03-25 16:20:30|52.39|49.99|53.28|50.88|53.35|50.95|52.39|49.99|0
1648225240000|2022-03-25 16:20:40|53.22|50.82|51.69|49.29|53.22|50.82|51.69|49.29|0
1648225250000|2022-03-25 16:20:50|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1648225260000|2022-03-25 16:21:00|51.75|49.35|52.01|49.61|52.01|49.61|51.75|49.35|0
1648225270000|2022-03-25 16:21:10|52.07|49.67|52.27|49.87|52.27|49.87|52.07|49.67|0
1648225280000|2022-03-25 16:21:20|52.33|49.93|52.4|50|52.4|50|52.33|49.93|0
1648225290000|2022-03-25 16:21:30|52.33|49.93|52.4|50|52.4|50|52.33|49.93|0
1648225300000|2022-03-25 16:21:40|52.33|49.93|52.33|49.93|52.4|50|52.33|49.93|0
1648225310000|2022-03-25 16:21:50|52.27|49.87|52.2|49.8|52.27|49.87|52.2|49.8|0
1648225320000|2022-03-25 16:22:00|52.14|49.74|52.14|49.74|52.14|49.74|52.07|49.67|0
1648225330000|2022-03-25 16:22:10|52.01|49.61|52.01|49.61|52.2|49.8|52.01|49.61|0
1648225340000|2022-03-25 16:22:20|51.94|49.54|51.88|49.48|51.94|49.54|51.88|49.48|0
1648225350000|2022-03-25 16:22:30|51.94|49.54|51.94|49.54|51.94|49.54|51.82|49.42|0
1648225360000|2022-03-25 16:22:40|51.88|49.48|51.75|49.35|51.88|49.48|51.72|49.32|0
1648225370000|2022-03-25 16:22:50|51.69|49.29|51.62|49.22|51.69|49.29|51.62|49.22|0
1648225380000|2022-03-25 16:23:00|51.69|49.29|51.62|49.22|51.69|49.29|51.62|49.22|0
1648225390000|2022-03-25 16:23:10|51.56|49.16|51.62|49.22|51.69|49.29|51.56|49.16|0
1648225400000|2022-03-25 16:23:20|51.72|49.32|51.56|49.16|51.72|49.32|51.56|49.16|0
1648225410000|2022-03-25 16:23:30|51.62|49.22|51.49|49.09|51.62|49.22|51.49|49.09|0
1648225420000|2022-03-25 16:23:40|51.43|49.03|51.37|48.97|51.43|49.03|51.37|48.97|0
1648225430000|2022-03-25 16:23:50|51.3|48.9|51.3|48.9|51.3|48.9|51.17|48.77|0
1648225440000|2022-03-25 16:24:00|51.33|48.93|51.37|48.97|51.37|48.97|51.27|48.87|0
1648225450000|2022-03-25 16:24:10|51.3|48.9|51.49|49.09|51.49|49.09|51.24|48.84|0
1648225460000|2022-03-25 16:24:20|51.46|49.06|51.43|49.03|51.49|49.09|51.43|49.03|0
1648225470000|2022-03-25 16:24:30|51.49|49.09|51.49|49.09|51.49|49.09|51.37|48.97|0
1648225480000|2022-03-25 16:24:40|51.46|49.06|51.69|49.29|51.69|49.29|51.46|49.06|0
1648225490000|2022-03-25 16:24:50|51.62|49.22|51.62|49.22|51.62|49.22|51.62|49.22|0
1648225500000|2022-03-25 16:25:00|51.75|49.35|52.01|49.61|52.01|49.61|51.75|49.35|0
1648225510000|2022-03-25 16:25:10|52.33|49.93|52.2|49.8|52.33|49.93|52.2|49.8|0
1648225520000|2022-03-25 16:25:20|52.1|49.7|52.01|49.61|52.1|49.7|51.94|49.54|0
1648225530000|2022-03-25 16:25:30|52.07|49.67|52.2|49.8|52.27|49.87|52.07|49.67|0
1648225540000|2022-03-25 16:25:40|52.14|49.74|51.88|49.48|52.14|49.74|51.88|49.48|0
1648225550000|2022-03-25 16:25:50|51.75|49.35|51.36|48.96|51.75|49.35|51.36|48.96|0
1648225560000|2022-03-25 16:26:00|51.3|48.9|51.11|48.71|51.36|48.96|51.11|48.71|0
1648225570000|2022-03-25 16:26:10|50.92|48.52|50.73|48.33|50.92|48.52|50.73|48.33|0
1648225580000|2022-03-25 16:26:20|50.85|48.45|50.85|48.45|50.85|48.45|50.79|48.39|0
1648225590000|2022-03-25 16:26:30|50.79|48.39|51.11|48.71|51.11|48.71|50.79|48.39|0
1648225600000|2022-03-25 16:26:40|50.92|48.52|50.98|48.58|51.01|48.61|50.92|48.52|0
1648225610000|2022-03-25 16:26:50|51.05|48.65|50.85|48.45|51.11|48.71|50.85|48.45|0
1648225620000|2022-03-25 16:27:00|50.98|48.58|51.11|48.71|51.11|48.71|50.92|48.52|0
1648225630000|2022-03-25 16:27:10|51.04|48.64|51.24|48.84|51.24|48.84|51.04|48.64|0
1648225640000|2022-03-25 16:27:20|51.3|48.9|51.04|48.64|51.3|48.9|51.04|48.64|0
1648225650000|2022-03-25 16:27:30|50.98|48.58|50.98|48.58|51.04|48.64|50.98|48.58|0
1648225660000|2022-03-25 16:27:40|51.04|48.64|51.11|48.71|51.11|48.71|51.04|48.64|0
1648225670000|2022-03-25 16:27:50|51.17|48.77|51.24|48.84|51.3|48.9|51.17|48.77|0
1648225680000|2022-03-25 16:28:00|51.36|48.96|51.68|49.28|51.68|49.28|51.36|48.96|0
1648225690000|2022-03-25 16:28:10|51.62|49.22|51.68|49.28|51.68|49.28|51.62|49.22|0
1648225700000|2022-03-25 16:28:20|51.75|49.35|51.84|49.44|51.88|49.48|51.68|49.28|0
1648225710000|2022-03-25 16:28:30|51.81|49.41|51.81|49.41|51.81|49.41|51.75|49.35|0
1648225720000|2022-03-25 16:28:40|51.94|49.54|51.88|49.48|51.94|49.54|51.88|49.48|0
1648225730000|2022-03-25 16:28:50|52.01|49.61|52.01|49.61|52.14|49.74|52.01|49.61|0
1648225740000|2022-03-25 16:29:00|51.88|49.48|51.68|49.28|51.88|49.48|51.56|49.16|0
1648225750000|2022-03-25 16:29:10|51.56|49.16|51.49|49.09|51.56|49.16|51.49|49.09|0
1648225760000|2022-03-25 16:29:20|51.52|49.12|51.49|49.09|51.52|49.12|51.36|48.96|0
1648225770000|2022-03-25 16:29:30|51.62|49.22|51.78|49.38|51.78|49.38|51.62|49.22|0
1648225780000|2022-03-25 16:29:40|51.75|49.35|51.75|49.35|51.75|49.35|51.68|49.28|0
1648225790000|2022-03-25 16:29:50|51.81|49.41|52.07|49.67|52.07|49.67|51.81|49.41|0
1648225800000|2022-03-25 16:30:00|52.13|49.73|51.81|49.41|52.13|49.73|51.81|49.41|0
1648225810000|2022-03-25 16:30:10|51.75|49.35|51.75|49.35|51.75|49.35|51.71|49.31|0
1648225820000|2022-03-25 16:30:20|51.62|49.22|51.62|49.22|51.62|49.22|51.55|49.15|0
1648225830000|2022-03-25 16:30:30|51.55|49.15|51.81|49.41|51.81|49.41|51.55|49.15|0
1648225840000|2022-03-25 16:30:40|51.88|49.48|51.68|49.28|51.88|49.48|51.62|49.22|0
1648225850000|2022-03-25 16:30:50|51.52|49.12|51.75|49.35|51.81|49.41|51.52|49.12|0
1648225860000|2022-03-25 16:31:00|51.3|48.9|51.33|48.93|51.36|48.96|51.3|48.9|0
1648225870000|2022-03-25 16:31:10|51.23|48.83|51.3|48.9|51.3|48.9|51.23|48.83|0
1648225880000|2022-03-25 16:31:20|51.23|48.83|51.17|48.77|51.3|48.9|51.17|48.77|0
1648225890000|2022-03-25 16:31:30|51.3|48.9|51.36|48.96|51.36|48.96|51.3|48.9|0
1648225900000|2022-03-25 16:31:40|51.52|49.12|51.43|49.03|51.55|49.15|51.43|49.03|0
1648225910000|2022-03-25 16:31:50|51.49|49.09|51.49|49.09|51.49|49.09|51.49|49.09|0
1648225920000|2022-03-25 16:32:00|51.55|49.15|51.55|49.15|51.62|49.22|51.52|49.12|0
1648225930000|2022-03-25 16:32:10|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1648225940000|2022-03-25 16:32:20|51.81|49.41|51.43|49.03|51.81|49.41|51.43|49.03|0
1648225950000|2022-03-25 16:32:30|51.49|49.09|51.36|48.96|51.49|49.09|51.36|48.96|0
1648225960000|2022-03-25 16:32:40|51.3|48.9|51.23|48.83|51.3|48.9|51.23|48.83|0
1648225970000|2022-03-25 16:32:50|51.36|48.96|51.43|49.03|51.43|49.03|51.3|48.9|0
1648225980000|2022-03-25 16:33:00|51.23|48.83|51.17|48.77|51.3|48.9|51.17|48.77|0
1648225990000|2022-03-25 16:33:10|51.11|48.71|51.04|48.64|51.11|48.71|50.98|48.58|0
1648226000000|2022-03-25 16:33:20|51.17|48.77|51.23|48.83|51.23|48.83|51.11|48.71|0
1648226010000|2022-03-25 16:33:30|51.43|49.03|51.36|48.96|51.46|49.06|51.36|48.96|0
1648226020000|2022-03-25 16:33:40|51.3|48.9|51.36|48.96|51.43|49.03|51.23|48.83|0
1648226030000|2022-03-25 16:33:50|51.3|48.9|51.36|48.96|51.39|48.99|51.3|48.9|0
1648226040000|2022-03-25 16:34:00|51.42|49.02|51.39|48.99|51.49|49.09|51.39|48.99|0
1648226050000|2022-03-25 16:34:10|51.55|49.15|51.55|49.15|51.62|49.22|51.55|49.15|0
1648226060000|2022-03-25 16:34:20|51.49|49.09|51.36|48.96|51.49|49.09|51.23|48.83|0
1648226070000|2022-03-25 16:34:30|51.42|49.02|51.62|49.22|51.62|49.22|51.42|49.02|0
1648226080000|2022-03-25 16:34:40|51.68|49.28|51.68|49.28|51.75|49.35|51.68|49.28|0
1648226090000|2022-03-25 16:34:50|51.75|49.35|52|49.6|52|49.6|51.71|49.31|0
1648226100000|2022-03-25 16:35:00|51.94|49.54|51.36|48.96|51.94|49.54|51.36|48.96|0
1648226110000|2022-03-25 16:35:10|51.23|48.83|51.55|49.15|51.55|49.15|51.23|48.83|0
1648226120000|2022-03-25 16:35:20|51.42|49.02|51.23|48.83|51.42|49.02|51.23|48.83|0
1648226130000|2022-03-25 16:35:30|51.36|48.96|51.36|48.96|51.36|48.96|51.36|48.96|0
1648226140000|2022-03-25 16:35:40|51.49|49.09|51.49|49.09|51.49|49.09|51.42|49.02|0
1648226150000|2022-03-25 16:35:50|51.68|49.28|51.75|49.35|51.75|49.35|51.65|49.25|0
1648226160000|2022-03-25 16:36:00|51.68|49.28|51.49|49.09|51.68|49.28|51.49|49.09|0
1648226170000|2022-03-25 16:36:10|51.55|49.15|51.42|49.02|51.55|49.15|51.42|49.02|0
1648226180000|2022-03-25 16:36:20|51.36|48.96|51.23|48.83|51.49|49.09|51.23|48.83|0
1648226190000|2022-03-25 16:36:30|51.26|48.86|51.23|48.83|51.3|48.9|51.23|48.83|0
1648226200000|2022-03-25 16:36:40|51.36|48.96|51.3|48.9|51.36|48.96|51.3|48.9|0
1648226210000|2022-03-25 16:36:50|51.23|48.83|51.23|48.83|51.23|48.83|51.23|48.83|0
1648226220000|2022-03-25 16:37:00|51.17|48.77|51.04|48.64|51.17|48.77|51.04|48.64|0
1648226230000|2022-03-25 16:37:10|51.1|48.7|50.98|48.58|51.17|48.77|50.98|48.58|0
1648226240000|2022-03-25 16:37:20|51.04|48.64|50.85|48.45|51.04|48.64|50.85|48.45|0
1648226250000|2022-03-25 16:37:30|50.34|47.94|50.34|47.94|50.34|47.94|50.34|47.94|0
1648226260000|2022-03-25 16:37:40|50.28|47.88|50.34|47.94|50.34|47.94|50.28|47.88|0
1648226270000|2022-03-25 16:37:50|50.41|48.01|50.25|47.85|50.41|48.01|50.25|47.85|0
1648226280000|2022-03-25 16:38:00|50.28|47.88|50.09|47.69|50.28|47.88|50.09|47.69|0
1648226290000|2022-03-25 16:38:10|49.97|47.57|50.22|47.82|50.22|47.82|49.97|47.57|0
1648226300000|2022-03-25 16:38:20|50.41|48.01|50.6|48.2|50.6|48.2|50.28|47.88|0
1648226310000|2022-03-25 16:38:30|50.47|48.07|50.6|48.2|50.6|48.2|50.47|48.07|0
1648226320000|2022-03-25 16:38:40|50.66|48.26|50.28|47.88|50.66|48.26|50.28|47.88|0
1648226330000|2022-03-25 16:38:50|50.15|47.75|49.84|47.44|50.15|47.75|49.84|47.44|0
1648226340000|2022-03-25 16:39:00|49.78|47.38|49.59|47.19|49.78|47.38|49.59|47.19|0
1648226350000|2022-03-25 16:39:10|49.62|47.22|49.78|47.38|49.78|47.38|49.62|47.22|0
1648226360000|2022-03-25 16:39:20|49.71|47.31|49.65|47.25|49.71|47.31|49.65|47.25|0
1648226370000|2022-03-25 16:39:30|49.71|47.31|49.65|47.25|49.71|47.31|49.59|47.19|0
1648226380000|2022-03-25 16:39:40|49.78|47.38|49.84|47.44|49.97|47.57|49.78|47.38|0
1648226390000|2022-03-25 16:39:50|49.9|47.5|49.96|47.56|49.96|47.56|49.9|47.5|0
1648226400000|2022-03-25 16:40:00|49.9|47.5|50.34|47.94|50.34|47.94|49.9|47.5|0
1648226410000|2022-03-25 16:40:10|50.31|47.91|50.31|47.91|50.31|47.91|50.31|47.91|0
1648226420000|2022-03-25 16:40:20|50.41|48.01|50.47|48.07|50.47|48.07|50.34|47.94|0
1648226430000|2022-03-25 16:40:30|50.53|48.13|50.66|48.26|50.66|48.26|50.53|48.13|0
1648226440000|2022-03-25 16:40:40|50.53|48.13|50.47|48.07|50.53|48.13|50.47|48.07|0
1648226450000|2022-03-25 16:40:50|50.22|47.82|50.44|48.04|50.44|48.04|50.22|47.82|0
1648226460000|2022-03-25 16:41:00|50.4|48|50.28|47.88|50.4|48|50.28|47.88|0
1648226470000|2022-03-25 16:41:10|50.31|47.91|50.28|47.88|50.31|47.91|50.28|47.88|0
1648226480000|2022-03-25 16:41:20|50.15|47.75|50.22|47.82|50.22|47.82|50.09|47.69|0
1648226490000|2022-03-25 16:41:30|50.28|47.88|50.28|47.88|50.34|47.94|50.28|47.88|0
1648226500000|2022-03-25 16:41:40|50.22|47.82|50.22|47.82|50.31|47.91|50.22|47.82|0
1648226510000|2022-03-25 16:41:50|50.15|47.75|50.22|47.82|50.22|47.82|50.09|47.69|0
1648226520000|2022-03-25 16:42:00|50.47|48.07|50.47|48.07|50.53|48.13|50.47|48.07|0
1648226530000|2022-03-25 16:42:10|50.53|48.13|50.28|47.88|50.53|48.13|50.22|47.82|0
1648226540000|2022-03-25 16:42:20|50.15|47.75|50.09|47.69|50.15|47.75|50.06|47.66|0
1648226550000|2022-03-25 16:42:30|49.96|47.56|49.96|47.56|49.96|47.56|49.9|47.5|0
1648226560000|2022-03-25 16:42:40|49.9|47.5|50.03|47.63|50.03|47.63|49.9|47.5|0
1648226570000|2022-03-25 16:42:50|49.93|47.53|50.09|47.69|50.09|47.69|49.93|47.53|0
1648226580000|2022-03-25 16:43:00|50.03|47.63|49.96|47.56|50.03|47.63|49.9|47.5|0
1648226590000|2022-03-25 16:43:10|49.84|47.44|49.9|47.5|49.96|47.56|49.84|47.44|0
1648226600000|2022-03-25 16:43:20|49.87|47.47|50.09|47.69|50.09|47.69|49.87|47.47|0
1648226610000|2022-03-25 16:43:30|50.15|47.75|50.21|47.81|50.21|47.81|50.09|47.69|0
1648226620000|2022-03-25 16:43:40|50.34|47.94|50.34|47.94|50.34|47.94|50.28|47.88|0
1648226630000|2022-03-25 16:43:50|50.4|48|50.59|48.19|50.59|48.19|50.37|47.97|0
1648226640000|2022-03-25 16:44:00|50.34|47.94|50.21|47.81|50.4|48|50.21|47.81|0
1648226650000|2022-03-25 16:44:10|50.28|47.88|50.47|48.07|50.47|48.07|50.21|47.81|0
1648226660000|2022-03-25 16:44:20|50.53|48.13|50.53|48.13|50.56|48.16|50.47|48.07|0
1648226670000|2022-03-25 16:44:30|50.59|48.19|50.66|48.26|50.66|48.26|50.59|48.19|0
1648226680000|2022-03-25 16:44:40|50.53|48.13|50.47|48.07|50.53|48.13|50.4|48|0
1648226690000|2022-03-25 16:44:50|50.59|48.19|50.66|48.26|50.66|48.26|50.59|48.19|0
1648226700000|2022-03-25 16:45:00|50.72|48.32|50.66|48.26|50.72|48.32|50.59|48.19|0
1648226710000|2022-03-25 16:45:10|50.72|48.32|50.78|48.38|50.78|48.38|50.72|48.32|0
1648226720000|2022-03-25 16:45:20|50.66|48.26|50.72|48.32|50.78|48.38|50.66|48.26|0
1648226730000|2022-03-25 16:45:30|50.66|48.26|50.78|48.38|50.78|48.38|50.66|48.26|0
1648226740000|2022-03-25 16:45:40|50.85|48.45|50.72|48.32|50.85|48.45|50.72|48.32|0
1648226750000|2022-03-25 16:45:50|50.91|48.51|50.97|48.57|50.97|48.57|50.91|48.51|0
1648226760000|2022-03-25 16:46:00|51.1|48.7|50.78|48.38|51.1|48.7|50.78|48.38|0
1648226770000|2022-03-25 16:46:10|50.85|48.45|50.91|48.51|50.91|48.51|50.85|48.45|0
1648226780000|2022-03-25 16:46:20|50.85|48.45|50.97|48.57|50.97|48.57|50.85|48.45|0
1648226790000|2022-03-25 16:46:30|51.07|48.67|51.23|48.83|51.23|48.83|51.07|48.67|0
1648226800000|2022-03-25 16:46:40|51.29|48.89|51.48|49.08|51.48|49.08|51.29|48.89|0
1648226810000|2022-03-25 16:46:50|51.55|49.15|51.55|49.15|51.61|49.21|51.55|49.15|0
1648226820000|2022-03-25 16:47:00|51.61|49.21|51.48|49.08|51.61|49.21|51.48|49.08|0
1648226830000|2022-03-25 16:47:10|51.64|49.24|51.8|49.4|51.8|49.4|51.64|49.24|0
1648226840000|2022-03-25 16:47:20|51.71|49.31|52|49.6|52|49.6|51.71|49.31|0
1648226850000|2022-03-25 16:47:30|51.87|49.47|51.64|49.24|51.87|49.47|51.64|49.24|0
1648226860000|2022-03-25 16:47:40|51.68|49.28|51.61|49.21|51.68|49.28|51.61|49.21|0
1648226870000|2022-03-25 16:47:50|51.55|49.15|51.68|49.28|51.68|49.28|51.55|49.15|0
1648226880000|2022-03-25 16:48:00|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1648226890000|2022-03-25 16:48:10|51.55|49.15|51.35|48.95|51.55|49.15|51.35|48.95|0
1648226900000|2022-03-25 16:48:20|51.42|49.02|51.29|48.89|51.42|49.02|51.23|48.83|0
1648226910000|2022-03-25 16:48:30|51.35|48.95|51.42|49.02|51.42|49.02|51.29|48.89|0
1648226920000|2022-03-25 16:48:40|51.29|48.89|51.35|48.95|51.35|48.95|51.29|48.89|0
1648226930000|2022-03-25 16:48:50|51.23|48.83|51.23|48.83|51.29|48.89|51.19|48.79|0
1648226940000|2022-03-25 16:49:00|51.35|48.95|51.35|48.95|51.35|48.95|51.35|48.95|0
1648226950000|2022-03-25 16:49:10|51.48|49.08|51.35|48.95|51.48|49.08|51.35|48.95|0
1648226960000|2022-03-25 16:49:20|51.42|49.02|51.35|48.95|51.48|49.08|51.35|48.95|0
1648226970000|2022-03-25 16:49:30|51.48|49.08|51.51|49.11|51.55|49.15|51.48|49.08|0
1648226980000|2022-03-25 16:49:40|51.48|49.08|51.35|48.95|51.55|49.15|51.29|48.89|0
1648226990000|2022-03-25 16:49:50|51.32|48.92|51.45|49.05|51.45|49.05|51.32|48.92|0
1648227000000|2022-03-25 16:50:00|51.48|49.08|51.29|48.89|51.48|49.08|51.29|48.89|0
1648227010000|2022-03-25 16:50:10|51.45|49.05|51.55|49.15|51.55|49.15|51.45|49.05|0
1648227020000|2022-03-25 16:50:20|51.58|49.18|51.74|49.34|51.74|49.34|51.58|49.18|0
1648227030000|2022-03-25 16:50:30|51.71|49.31|51.74|49.34|51.74|49.34|51.67|49.27|0
1648227040000|2022-03-25 16:50:40|51.7|49.3|51.74|49.34|51.74|49.34|51.7|49.3|0
1648227050000|2022-03-25 16:50:50|51.87|49.47|51.8|49.4|51.87|49.47|51.74|49.34|0
1648227060000|2022-03-25 16:51:00|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1648227070000|2022-03-25 16:51:10|51.87|49.47|52.19|49.79|52.19|49.79|51.87|49.47|0
1648227080000|2022-03-25 16:51:20|52.13|49.73|52|49.6|52.13|49.73|52|49.6|0
1648227090000|2022-03-25 16:51:30|52.13|49.73|52.13|49.73|52.13|49.73|52.06|49.66|0
1648227100000|2022-03-25 16:51:40|52.19|49.79|52.51|50.11|52.51|50.11|52.19|49.79|0
1648227110000|2022-03-25 16:51:50|52.45|50.05|52.25|49.85|52.45|50.05|52.25|49.85|0
1648227120000|2022-03-25 16:52:00|52.06|49.66|51.8|49.4|52.06|49.66|51.8|49.4|0
1648227130000|2022-03-25 16:52:10|51.77|49.37|51.8|49.4|51.87|49.47|51.74|49.34|0
1648227140000|2022-03-25 16:52:20|51.87|49.47|51.74|49.34|51.87|49.47|51.74|49.34|0
1648227150000|2022-03-25 16:52:30|51.67|49.27|51.8|49.4|51.8|49.4|51.64|49.24|0
1648227160000|2022-03-25 16:52:40|51.77|49.37|51.45|49.05|51.77|49.37|51.45|49.05|0
1648227170000|2022-03-25 16:52:50|51.48|49.08|51.35|48.95|51.48|49.08|51.35|48.95|0
1648227180000|2022-03-25 16:53:00|51.22|48.82|51.06|48.66|51.22|48.82|51.06|48.66|0
1648227190000|2022-03-25 16:53:10|51.03|48.63|50.78|48.38|51.03|48.63|50.78|48.38|0
1648227200000|2022-03-25 16:53:20|50.72|48.32|50.78|48.38|50.78|48.38|50.65|48.25|0
1648227210000|2022-03-25 16:53:30|50.72|48.32|50.72|48.32|50.78|48.38|50.72|48.32|0
1648227220000|2022-03-25 16:53:40|50.34|47.94|50.4|48|50.46|48.06|50.34|47.94|0
1648227230000|2022-03-25 16:53:50|50.46|48.06|50.72|48.32|50.72|48.32|50.46|48.06|0
1648227240000|2022-03-25 16:54:00|50.68|48.28|50.59|48.19|50.72|48.32|50.59|48.19|0
1648227250000|2022-03-25 16:54:10|50.72|48.32|51.03|48.63|51.03|48.63|50.72|48.32|0
1648227260000|2022-03-25 16:54:20|51.16|48.76|50.91|48.51|51.16|48.76|50.91|48.51|0
1648227270000|2022-03-25 16:54:30|50.97|48.57|51.1|48.7|51.1|48.7|50.97|48.57|0
1648227280000|2022-03-25 16:54:40|51.03|48.63|50.97|48.57|51.03|48.63|50.97|48.57|0
1648227290000|2022-03-25 16:54:50|51|48.6|50.91|48.51|51|48.6|50.91|48.51|0
1648227300000|2022-03-25 16:55:00|50.84|48.44|50.65|48.25|50.84|48.44|50.65|48.25|0
1648227310000|2022-03-25 16:55:10|50.52|48.12|50.46|48.06|50.59|48.19|50.46|48.06|0
1648227320000|2022-03-25 16:55:20|50.34|47.94|50.15|47.75|50.34|47.94|50.15|47.75|0
1648227330000|2022-03-25 16:55:30|50.21|47.81|50.21|47.81|50.21|47.81|50.08|47.68|0
1648227340000|2022-03-25 16:55:40|50.27|47.87|50.21|47.81|50.27|47.87|50.21|47.81|0
1648227350000|2022-03-25 16:55:50|50.34|47.94|50.4|48|50.4|48|50.27|47.87|0
1648227360000|2022-03-25 16:56:00|50.59|48.19|50.71|48.31|50.71|48.31|50.59|48.19|0
1648227370000|2022-03-25 16:56:10|50.78|48.38|50.65|48.25|50.78|48.38|50.65|48.25|0
1648227380000|2022-03-25 16:56:20|50.78|48.38|50.81|48.41|50.81|48.41|50.78|48.38|0
1648227390000|2022-03-25 16:56:30|50.84|48.44|50.74|48.34|50.84|48.44|50.71|48.31|0
1648227400000|2022-03-25 16:56:40|50.84|48.44|50.68|48.28|50.84|48.44|50.68|48.28|0
1648227410000|2022-03-25 16:56:50|50.71|48.31|50.71|48.31|50.71|48.31|50.65|48.25|0
1648227420000|2022-03-25 16:57:00|50.65|48.25|50.78|48.38|50.78|48.38|50.65|48.25|0
1648227430000|2022-03-25 16:57:10|50.84|48.44|50.9|48.5|50.9|48.5|50.78|48.38|0
1648227440000|2022-03-25 16:57:20|50.87|48.47|50.97|48.57|50.97|48.57|50.84|48.44|0
1648227450000|2022-03-25 16:57:30|50.93|48.53|51.13|48.73|51.13|48.73|50.93|48.53|0
1648227460000|2022-03-25 16:57:40|51.22|48.82|51.16|48.76|51.22|48.82|51.09|48.69|0
1648227470000|2022-03-25 16:57:50|51.03|48.63|51.03|48.63|51.03|48.63|51.03|48.63|0
1648227480000|2022-03-25 16:58:00|50.97|48.57|51.22|48.82|51.22|48.82|50.97|48.57|0
1648227490000|2022-03-25 16:58:10|51.29|48.89|51.29|48.89|51.29|48.89|51.25|48.85|0
1648227500000|2022-03-25 16:58:20|51.48|49.08|51.41|49.01|51.48|49.08|51.41|49.01|0
1648227510000|2022-03-25 16:58:30|51.54|49.14|51.41|49.01|51.54|49.14|51.38|48.98|0
1648227520000|2022-03-25 16:58:40|51.38|48.98|51.35|48.95|51.38|48.98|51.35|48.95|0
1648227530000|2022-03-25 16:58:50|51.29|48.89|51.67|49.27|51.67|49.27|51.29|48.89|0
1648227540000|2022-03-25 16:59:00|51.73|49.33|51.64|49.24|51.73|49.33|51.61|49.21|0
1648227550000|2022-03-25 16:59:10|51.7|49.3|51.61|49.21|51.73|49.33|51.61|49.21|0
1648227560000|2022-03-25 16:59:20|51.51|49.11|51.51|49.11|51.51|49.11|51.48|49.08|0
1648227570000|2022-03-25 16:59:30|51.48|49.08|51.54|49.14|51.54|49.14|51.48|49.08|0
1648227580000|2022-03-25 16:59:40|51.51|49.11|51.41|49.01|51.51|49.11|51.41|49.01|0
1648227590000|2022-03-25 16:59:50|51.35|48.95|51.41|49.01|51.41|49.01|51.35|48.95|0
1648227600000|2022-03-25 17:00:00|51.54|49.14|51.22|48.82|51.54|49.14|51.22|48.82|0
1648227610000|2022-03-25 17:00:10|51.29|48.89|51.09|48.69|51.29|48.89|51.09|48.69|0
1648227620000|2022-03-25 17:00:20|51.22|48.82|51.22|48.82|51.22|48.82|51.22|48.82|0
1648227630000|2022-03-25 17:00:30|51.25|48.85|51.41|49.01|51.41|49.01|51.25|48.85|0
1648227640000|2022-03-25 17:00:40|51.48|49.08|51.35|48.95|51.48|49.08|51.35|48.95|0
1648227650000|2022-03-25 17:00:50|51.22|48.82|51.22|48.82|51.22|48.82|51.19|48.79|0
1648227660000|2022-03-25 17:01:00|51.35|48.95|51.03|48.63|51.35|48.95|51.03|48.63|0
1648227670000|2022-03-25 17:01:10|51.09|48.69|51.09|48.69|51.09|48.69|51.06|48.66|0
1648227680000|2022-03-25 17:01:20|51.03|48.63|51.22|48.82|51.22|48.82|51.03|48.63|0
1648227690000|2022-03-25 17:01:30|51.16|48.76|51.03|48.63|51.16|48.76|51.03|48.63|0
1648227700000|2022-03-25 17:01:40|51.09|48.69|50.71|48.31|51.09|48.69|50.71|48.31|0
1648227710000|2022-03-25 17:01:50|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1648227720000|2022-03-25 17:02:00|50.52|48.12|50.36|47.96|50.52|48.12|50.36|47.96|0
1648227730000|2022-03-25 17:02:10|50.4|48|50.46|48.06|50.46|48.06|50.33|47.93|0
1648227740000|2022-03-25 17:02:20|50.4|48|50.46|48.06|50.46|48.06|50.4|48|0
1648227750000|2022-03-25 17:02:30|50.65|48.25|50.77|48.37|50.77|48.37|50.65|48.25|0
1648227760000|2022-03-25 17:02:40|50.81|48.41|50.84|48.44|50.84|48.44|50.77|48.37|0
1648227770000|2022-03-25 17:02:50|50.77|48.37|50.84|48.44|50.9|48.5|50.77|48.37|0
1648227780000|2022-03-25 17:03:00|50.77|48.37|51.03|48.63|51.03|48.63|50.77|48.37|0
1648227790000|2022-03-25 17:03:10|50.97|48.57|50.9|48.5|50.97|48.57|50.84|48.44|0
1648227800000|2022-03-25 17:03:20|50.93|48.53|51.09|48.69|51.09|48.69|50.9|48.5|0
1648227810000|2022-03-25 17:03:30|51.16|48.76|51.16|48.76|51.16|48.76|51.09|48.69|0
1648227820000|2022-03-25 17:03:40|51.22|48.82|51.22|48.82|51.22|48.82|51.09|48.69|0
1648227830000|2022-03-25 17:03:50|51.16|48.76|51.22|48.82|51.28|48.88|51.16|48.76|0
1648227840000|2022-03-25 17:04:00|51.28|48.88|51.22|48.82|51.35|48.95|51.22|48.82|0
1648227850000|2022-03-25 17:04:10|51.35|48.95|51.48|49.08|51.48|49.08|51.35|48.95|0
1648227860000|2022-03-25 17:04:20|51.41|49.01|51.35|48.95|51.41|49.01|51.35|48.95|0
1648227870000|2022-03-25 17:04:30|51.38|48.98|51.54|49.14|51.54|49.14|51.38|48.98|0
1648227880000|2022-03-25 17:04:40|51.67|49.27|51.67|49.27|51.67|49.27|51.6|49.2|0
1648227890000|2022-03-25 17:04:50|51.51|49.11|51.48|49.08|51.54|49.14|51.41|49.01|0
1648227900000|2022-03-25 17:05:00|51.41|49.01|51.22|48.82|51.54|49.14|51.22|48.82|0
1648227910000|2022-03-25 17:05:10|51.28|48.88|51.16|48.76|51.28|48.88|51.16|48.76|0
1648227920000|2022-03-25 17:05:20|51.19|48.79|51.22|48.82|51.22|48.82|51.19|48.79|0
1648227930000|2022-03-25 17:05:30|51.25|48.85|51.09|48.69|51.25|48.85|51.09|48.69|0
1648227940000|2022-03-25 17:05:40|51.16|48.76|51.03|48.63|51.16|48.76|51.03|48.63|0
1648227950000|2022-03-25 17:05:50|50.96|48.56|50.96|48.56|50.96|48.56|50.9|48.5|0
1648227960000|2022-03-25 17:06:00|50.9|48.5|50.99|48.59|50.99|48.59|50.84|48.44|0
1648227970000|2022-03-25 17:06:10|51.03|48.63|51.03|48.63|51.09|48.69|51.03|48.63|0
1648227980000|2022-03-25 17:06:20|50.96|48.56|51.31|48.91|51.31|48.91|50.96|48.56|0
1648227990000|2022-03-25 17:06:30|51.35|48.95|51.47|49.07|51.54|49.14|51.35|48.95|0
1648228000000|2022-03-25 17:06:40|51.54|49.14|51.73|49.33|51.73|49.33|51.54|49.14|0
1648228010000|2022-03-25 17:06:50|51.8|49.4|51.67|49.27|51.8|49.4|51.67|49.27|0
1648228020000|2022-03-25 17:07:00|51.6|49.2|51.63|49.23|51.67|49.27|51.6|49.2|0
1648228030000|2022-03-25 17:07:10|51.73|49.33|51.6|49.2|51.73|49.33|51.6|49.2|0
1648228040000|2022-03-25 17:07:20|51.73|49.33|51.73|49.33|51.73|49.33|51.7|49.3|0
1648228050000|2022-03-25 17:07:30|51.8|49.4|51.8|49.4|51.8|49.4|51.73|49.33|0
1648228060000|2022-03-25 17:07:40|51.92|49.52|51.92|49.52|51.92|49.52|51.92|49.52|0
1648228070000|2022-03-25 17:07:50|51.86|49.46|51.86|49.46|51.92|49.52|51.86|49.46|0
1648228080000|2022-03-25 17:08:00|51.73|49.33|51.67|49.27|51.73|49.33|51.6|49.2|0
1648228090000|2022-03-25 17:08:10|51.63|49.23|51.54|49.14|51.67|49.27|51.54|49.14|0
1648228100000|2022-03-25 17:08:20|51.67|49.27|51.67|49.27|51.73|49.33|51.67|49.27|0
1648228110000|2022-03-25 17:08:30|51.73|49.33|51.73|49.33|51.73|49.33|51.73|49.33|0
1648228120000|2022-03-25 17:08:40|51.67|49.27|51.79|49.39|51.79|49.39|51.67|49.27|0
1648228130000|2022-03-25 17:08:50|51.67|49.27|51.67|49.27|51.73|49.33|51.67|49.27|0
1648228140000|2022-03-25 17:09:00|51.6|49.2|51.67|49.27|51.79|49.39|51.6|49.2|0
1648228150000|2022-03-25 17:09:10|51.6|49.2|51.54|49.14|51.6|49.2|51.54|49.14|0
1648228160000|2022-03-25 17:09:20|51.6|49.2|51.67|49.27|51.67|49.27|51.6|49.2|0
1648228170000|2022-03-25 17:09:30|51.6|49.2|51.47|49.07|51.6|49.2|51.44|49.04|0
1648228180000|2022-03-25 17:09:40|51.54|49.14|51.54|49.14|51.54|49.14|51.47|49.07|0
1648228190000|2022-03-25 17:09:50|51.47|49.07|51.41|49.01|51.47|49.07|51.41|49.01|0
1648228200000|2022-03-25 17:10:00|51.28|48.88|51.15|48.75|51.28|48.88|51.15|48.75|0
1648228210000|2022-03-25 17:10:10|51.09|48.69|51.34|48.94|51.34|48.94|51.09|48.69|0
1648228220000|2022-03-25 17:10:20|51.22|48.82|51.03|48.63|51.22|48.82|51.03|48.63|0
1648228230000|2022-03-25 17:10:30|50.96|48.56|51.15|48.75|51.15|48.75|50.96|48.56|0
1648228240000|2022-03-25 17:10:40|51.09|48.69|51.22|48.82|51.28|48.88|51.09|48.69|0
1648228250000|2022-03-25 17:10:50|51.15|48.75|50.96|48.56|51.15|48.75|50.96|48.56|0
1648228260000|2022-03-25 17:11:00|50.9|48.5|50.77|48.37|50.96|48.56|50.77|48.37|0
1648228270000|2022-03-25 17:11:10|50.74|48.34|50.77|48.37|50.77|48.37|50.71|48.31|0
1648228280000|2022-03-25 17:11:20|50.71|48.31|50.71|48.31|50.71|48.31|50.67|48.27|0
1648228290000|2022-03-25 17:11:30|50.77|48.37|50.77|48.37|50.77|48.37|50.71|48.31|0
1648228300000|2022-03-25 17:11:40|50.71|48.31|50.86|48.46|50.86|48.46|50.71|48.31|0
1648228310000|2022-03-25 17:11:50|50.67|48.27|50.83|48.43|50.83|48.43|50.64|48.24|0
1648228320000|2022-03-25 17:12:00|50.8|48.4|50.64|48.24|50.8|48.4|50.64|48.24|0
1648228330000|2022-03-25 17:12:10|50.71|48.31|50.64|48.24|50.71|48.31|50.64|48.24|0
1648228340000|2022-03-25 17:12:20|50.39|47.99|50.33|47.93|50.39|47.99|50.26|47.86|0
1648228350000|2022-03-25 17:12:30|50.39|47.99|50.55|48.15|50.55|48.15|50.39|47.99|0
1648228360000|2022-03-25 17:12:40|50.58|48.18|50.58|48.18|50.64|48.24|50.58|48.18|0
1648228370000|2022-03-25 17:12:50|50.52|48.12|50.96|48.56|50.96|48.56|50.52|48.12|0
1648228380000|2022-03-25 17:13:00|51.15|48.75|51.09|48.69|51.15|48.75|51.09|48.69|0
1648228390000|2022-03-25 17:13:10|51.22|48.82|51.28|48.88|51.28|48.88|51.12|48.72|0
1648228400000|2022-03-25 17:13:20|51.22|48.82|50.96|48.56|51.22|48.82|50.96|48.56|0
1648228410000|2022-03-25 17:13:30|51.09|48.69|51.02|48.62|51.09|48.69|51.02|48.62|0
1648228420000|2022-03-25 17:13:40|51.09|48.69|51.09|48.69|51.09|48.69|51.09|48.69|0
1648228430000|2022-03-25 17:13:50|51.02|48.62|50.96|48.56|51.02|48.62|50.96|48.56|0
1648228440000|2022-03-25 17:14:00|50.9|48.5|50.71|48.31|50.9|48.5|50.71|48.31|0
1648228450000|2022-03-25 17:14:10|50.77|48.37|50.77|48.37|50.77|48.37|50.71|48.31|0
1648228460000|2022-03-25 17:14:20|50.83|48.43|50.77|48.37|50.86|48.46|50.77|48.37|0
1648228470000|2022-03-25 17:14:30|50.71|48.31|50.71|48.31|50.71|48.31|50.71|48.31|0
1648228480000|2022-03-25 17:14:40|50.77|48.37|50.77|48.37|50.77|48.37|50.74|48.34|0
1648228490000|2022-03-25 17:14:50|50.71|48.31|50.77|48.37|50.77|48.37|50.71|48.31|0
1648228500000|2022-03-25 17:15:00|50.83|48.43|51.09|48.69|51.09|48.69|50.83|48.43|0
1648228510000|2022-03-25 17:15:10|51.02|48.62|51.34|48.94|51.34|48.94|51.02|48.62|0
1648228520000|2022-03-25 17:15:20|51.28|48.88|51.41|49.01|51.41|49.01|51.28|48.88|0
1648228530000|2022-03-25 17:15:30|51.47|49.07|51.47|49.07|51.47|49.07|51.47|49.07|0
1648228540000|2022-03-25 17:15:40|51.53|49.13|51.41|49.01|51.6|49.2|51.41|49.01|0
1648228550000|2022-03-25 17:15:50|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1648228560000|2022-03-25 17:16:00|51.15|48.75|51.21|48.81|51.28|48.88|51.09|48.69|0
1648228570000|2022-03-25 17:16:10|51.28|48.88|51.34|48.94|51.34|48.94|51.28|48.88|0
1648228580000|2022-03-25 17:16:20|51.41|49.01|51.41|49.01|51.41|49.01|51.34|48.94|0
1648228590000|2022-03-25 17:16:30|51.47|49.07|51.6|49.2|51.6|49.2|51.47|49.07|0
1648228600000|2022-03-25 17:16:40|51.47|49.07|51.41|49.01|51.47|49.07|51.41|49.01|0
1648228610000|2022-03-25 17:16:50|51.47|49.07|51.53|49.13|51.53|49.13|51.47|49.07|0
1648228620000|2022-03-25 17:17:00|51.6|49.2|51.66|49.26|51.66|49.26|51.56|49.16|0
1648228630000|2022-03-25 17:17:10|51.73|49.33|51.76|49.36|51.76|49.36|51.73|49.33|0
1648228640000|2022-03-25 17:17:20|51.73|49.33|51.86|49.46|51.86|49.46|51.73|49.33|0
1648228650000|2022-03-25 17:17:30|51.73|49.33|51.82|49.42|51.86|49.46|51.73|49.33|0
1648228660000|2022-03-25 17:17:40|51.86|49.46|51.92|49.52|51.98|49.58|51.86|49.46|0
1648228670000|2022-03-25 17:17:50|51.98|49.58|52.05|49.65|52.05|49.65|51.98|49.58|0
1648228680000|2022-03-25 17:18:00|51.92|49.52|52.05|49.65|52.05|49.65|51.92|49.52|0
1648228690000|2022-03-25 17:18:10|51.98|49.58|52.05|49.65|52.05|49.65|51.98|49.58|0
1648228700000|2022-03-25 17:18:20|52.18|49.78|52.11|49.71|52.18|49.78|52.08|49.68|0
1648228710000|2022-03-25 17:18:30|52.18|49.78|52.24|49.84|52.24|49.84|52.18|49.78|0
1648228720000|2022-03-25 17:18:40|52.63|50.23|53.02|50.62|53.02|50.62|52.63|50.23|0
1648228730000|2022-03-25 17:18:50|52.96|50.56|52.89|50.49|52.96|50.56|52.89|50.49|0
1648228740000|2022-03-25 17:19:00|52.96|50.56|52.89|50.49|52.96|50.56|52.89|50.49|0
1648228750000|2022-03-25 17:19:10|52.83|50.43|52.63|50.23|52.83|50.43|52.63|50.23|0
1648228760000|2022-03-25 17:19:20|52.76|50.36|53.02|50.62|53.02|50.62|52.76|50.36|0
1648228770000|2022-03-25 17:19:30|53.22|50.82|53.29|50.89|53.35|50.95|53.22|50.82|0
1648228780000|2022-03-25 17:19:40|53.35|50.95|53.22|50.82|53.35|50.95|53.22|50.82|0
1648228790000|2022-03-25 17:19:50|53.16|50.76|52.96|50.56|53.16|50.76|52.96|50.56|0
1648228800000|2022-03-25 17:20:00|53.02|50.62|53.19|50.79|53.19|50.79|53.02|50.62|0
1648228810000|2022-03-25 17:20:10|53.22|50.82|53.29|50.89|53.29|50.89|53.15|50.75|0
1648228820000|2022-03-25 17:20:20|53.22|50.82|53.09|50.69|53.22|50.82|53.09|50.69|0
1648228830000|2022-03-25 17:20:30|53.19|50.79|53.09|50.69|53.29|50.89|53.09|50.69|0
1648228840000|2022-03-25 17:20:40|52.89|50.49|52.83|50.43|52.89|50.49|52.83|50.43|0
1648228850000|2022-03-25 17:20:50|52.89|50.49|52.83|50.43|52.89|50.49|52.83|50.43|0
1648228860000|2022-03-25 17:21:00|52.89|50.49|51.98|49.58|52.96|50.56|51.98|49.58|0
1648228870000|2022-03-25 17:21:10|52.05|49.65|52.31|49.91|52.31|49.91|52.05|49.65|0
1648228880000|2022-03-25 17:21:20|52.18|49.78|52.08|49.68|52.18|49.78|51.85|49.45|0
1648228890000|2022-03-25 17:21:30|52.05|49.65|51.98|49.58|52.05|49.65|51.98|49.58|0
1648228900000|2022-03-25 17:21:40|51.92|49.52|51.72|49.32|51.92|49.52|51.72|49.32|0
1648228910000|2022-03-25 17:21:50|51.53|49.13|51.53|49.13|51.6|49.2|51.53|49.13|0
1648228920000|2022-03-25 17:22:00|51.4|49|51.28|48.88|51.4|49|51.28|48.88|0
1648228930000|2022-03-25 17:22:10|51.34|48.94|51.4|49|51.4|49|51.28|48.88|0
1648228940000|2022-03-25 17:22:20|51.47|49.07|51.6|49.2|51.6|49.2|51.47|49.07|0
1648228950000|2022-03-25 17:22:30|51.47|49.07|51.47|49.07|51.47|49.07|51.47|49.07|0
1648228960000|2022-03-25 17:22:40|51.4|49|51.47|49.07|51.47|49.07|51.4|49|0
1648228970000|2022-03-25 17:22:50|51.53|49.13|51.63|49.23|51.66|49.26|51.53|49.13|0
1648228980000|2022-03-25 17:23:00|51.53|49.13|51.15|48.75|51.53|49.13|51.15|48.75|0
1648228990000|2022-03-25 17:23:10|51.02|48.62|51.15|48.75|51.15|48.75|51.02|48.62|0
1648229000000|2022-03-25 17:23:20|51.08|48.68|50.96|48.56|51.08|48.68|50.89|48.49|0
1648229010000|2022-03-25 17:23:30|50.89|48.49|50.89|48.49|50.92|48.52|50.89|48.49|0
1648229020000|2022-03-25 17:23:40|51.02|48.62|51.02|48.62|51.02|48.62|50.99|48.59|0
1648229030000|2022-03-25 17:23:50|51.08|48.68|51.34|48.94|51.34|48.94|51.08|48.68|0
1648229040000|2022-03-25 17:24:00|51.21|48.81|51.15|48.75|51.21|48.81|51.15|48.75|0
1648229050000|2022-03-25 17:24:10|51.08|48.68|50.76|48.36|51.08|48.68|50.76|48.36|0
1648229060000|2022-03-25 17:24:20|50.89|48.49|50.76|48.36|50.89|48.49|50.7|48.3|0
1648229070000|2022-03-25 17:24:30|50.7|48.3|50.76|48.36|50.76|48.36|50.7|48.3|0
1648229080000|2022-03-25 17:24:40|50.83|48.43|50.83|48.43|50.83|48.43|50.76|48.36|0
1648229090000|2022-03-25 17:24:50|50.76|48.36|50.76|48.36|50.76|48.36|50.7|48.3|0
1648229100000|2022-03-25 17:25:00|50.83|48.43|51.08|48.68|51.08|48.68|50.83|48.43|0
1648229110000|2022-03-25 17:25:10|51.21|48.81|51.05|48.65|51.21|48.81|51.05|48.65|0
1648229120000|2022-03-25 17:25:20|51.08|48.68|50.83|48.43|51.08|48.68|50.83|48.43|0
1648229130000|2022-03-25 17:25:30|50.89|48.49|51.15|48.75|51.15|48.75|50.89|48.49|0
1648229140000|2022-03-25 17:25:40|51.11|48.71|50.95|48.55|51.15|48.75|50.95|48.55|0
1648229150000|2022-03-25 17:25:50|51.15|48.75|51.02|48.62|51.21|48.81|51.02|48.62|0
1648229160000|2022-03-25 17:26:00|51.08|48.68|51.08|48.68|51.08|48.68|50.95|48.55|0
1648229170000|2022-03-25 17:26:10|50.95|48.55|51.15|48.75|51.15|48.75|50.92|48.52|0
1648229180000|2022-03-25 17:26:20|51.05|48.65|51.08|48.68|51.08|48.68|51.05|48.65|0
1648229190000|2022-03-25 17:26:30|51.02|48.62|51.02|48.62|51.02|48.62|51.02|48.62|0
1648229200000|2022-03-25 17:26:40|50.95|48.55|51.02|48.62|51.02|48.62|50.95|48.55|0
1648229210000|2022-03-25 17:26:50|50.89|48.49|50.73|48.33|50.89|48.49|50.7|48.3|0
1648229220000|2022-03-25 17:27:00|50.7|48.3|50.7|48.3|50.7|48.3|50.64|48.24|0
1648229230000|2022-03-25 17:27:10|50.64|48.24|50.51|48.11|50.64|48.24|50.51|48.11|0
1648229240000|2022-03-25 17:27:20|50.64|48.24|50.64|48.24|50.64|48.24|50.57|48.17|0
1648229250000|2022-03-25 17:27:30|50.7|48.3|50.76|48.36|50.76|48.36|50.64|48.24|0
1648229260000|2022-03-25 17:27:40|50.79|48.39|50.76|48.36|50.79|48.39|50.76|48.36|0
1648229270000|2022-03-25 17:27:50|50.7|48.3|50.83|48.43|50.83|48.43|50.7|48.3|0
1648229280000|2022-03-25 17:28:00|50.89|48.49|50.89|48.49|50.95|48.55|50.83|48.43|0
1648229290000|2022-03-25 17:28:10|50.95|48.55|50.95|48.55|50.95|48.55|50.95|48.55|0
1648229300000|2022-03-25 17:28:20|51.02|48.62|50.95|48.55|51.02|48.62|50.95|48.55|0
1648229310000|2022-03-25 17:28:30|50.89|48.49|50.92|48.52|50.92|48.52|50.89|48.49|0
1648229320000|2022-03-25 17:28:40|50.89|48.49|50.89|48.49|50.95|48.55|50.89|48.49|0
1648229330000|2022-03-25 17:28:50|50.95|48.55|51.02|48.62|51.02|48.62|50.92|48.52|0
1648229340000|2022-03-25 17:29:00|50.95|48.55|51.08|48.68|51.08|48.68|50.95|48.55|0
1648229350000|2022-03-25 17:29:10|50.89|48.49|50.89|48.49|50.95|48.55|50.89|48.49|0
1648229360000|2022-03-25 17:29:20|50.95|48.55|50.89|48.49|50.95|48.55|50.89|48.49|0
1648229370000|2022-03-25 17:29:30|50.95|48.55|51.08|48.68|51.08|48.68|50.95|48.55|0
1648229380000|2022-03-25 17:29:40|51.14|48.74|51.14|48.74|51.14|48.74|51.14|48.74|0
1648229390000|2022-03-25 17:29:50|51.08|48.68|51.21|48.81|51.21|48.81|51.08|48.68|0
1648229400000|2022-03-25 17:30:00|51.3|48.9|51.34|48.94|51.46|49.06|51.27|48.87|0
1648229410000|2022-03-25 17:30:10|51.46|49.06|51.53|49.13|51.53|49.13|51.4|49|0
1648229420000|2022-03-25 17:30:20|51.59|49.19|51.66|49.26|51.66|49.26|51.59|49.19|0
1648229430000|2022-03-25 17:30:30|51.59|49.19|51.66|49.26|51.66|49.26|51.59|49.19|0
1648229440000|2022-03-25 17:30:40|51.72|49.32|51.72|49.32|51.72|49.32|51.66|49.26|0
1648229450000|2022-03-25 17:30:50|51.66|49.26|51.78|49.38|51.78|49.38|51.66|49.26|0
1648229460000|2022-03-25 17:31:00|51.62|49.22|51.53|49.13|51.62|49.22|51.53|49.13|0
1648229470000|2022-03-25 17:31:10|51.46|49.06|51.27|48.87|51.59|49.19|51.27|48.87|0
1648229480000|2022-03-25 17:31:20|51.34|48.94|51.53|49.13|51.53|49.13|51.34|48.94|0
1648229490000|2022-03-25 17:31:30|51.66|49.26|51.66|49.26|51.66|49.26|51.59|49.19|0
1648229500000|2022-03-25 17:31:40|51.59|49.19|51.59|49.19|51.59|49.19|51.53|49.13|0
1648229510000|2022-03-25 17:31:50|51.66|49.26|51.66|49.26|51.66|49.26|51.66|49.26|0
1648229520000|2022-03-25 17:32:00|51.78|49.38|51.66|49.26|51.78|49.38|51.66|49.26|0
1648229530000|2022-03-25 17:32:10|51.72|49.32|51.72|49.32|51.72|49.32|51.66|49.26|0
1648229540000|2022-03-25 17:32:20|51.78|49.38|51.66|49.26|51.78|49.38|51.66|49.26|0
1648229550000|2022-03-25 17:32:30|51.72|49.32|51.66|49.26|51.72|49.32|51.66|49.26|0
1648229560000|2022-03-25 17:32:40|51.72|49.32|51.72|49.32|51.75|49.35|51.72|49.32|0
1648229570000|2022-03-25 17:32:50|51.66|49.26|51.66|49.26|51.72|49.32|51.66|49.26|0
1648229580000|2022-03-25 17:33:00|51.72|49.32|51.78|49.38|51.78|49.38|51.65|49.25|0
1648229590000|2022-03-25 17:33:10|51.72|49.32|51.85|49.45|51.85|49.45|51.72|49.32|0
1648229600000|2022-03-25 17:33:20|51.98|49.58|52.11|49.71|52.17|49.77|51.98|49.58|0
1648229610000|2022-03-25 17:33:30|52.04|49.64|52.04|49.64|52.11|49.71|52.04|49.64|0
1648229620000|2022-03-25 17:33:40|52.11|49.71|51.98|49.58|52.11|49.71|51.91|49.51|0
1648229630000|2022-03-25 17:33:50|52.04|49.64|51.98|49.58|52.07|49.67|51.98|49.58|0
1648229640000|2022-03-25 17:34:00|52.11|49.71|52.17|49.77|52.17|49.77|52.11|49.71|0
1648229650000|2022-03-25 17:34:10|52.14|49.74|52.24|49.84|52.3|49.9|52.14|49.74|0
1648229660000|2022-03-25 17:34:20|52.17|49.77|52.17|49.77|52.24|49.84|52.17|49.77|0
1648229670000|2022-03-25 17:34:30|52.24|49.84|52.17|49.77|52.3|49.9|52.17|49.77|0
1648229680000|2022-03-25 17:34:40|52.11|49.71|52.24|49.84|52.24|49.84|52.11|49.71|0
1648229690000|2022-03-25 17:34:50|52.3|49.9|52.3|49.9|52.36|49.96|52.3|49.9|0
1648229700000|2022-03-25 17:35:00|52.36|49.96|52.11|49.71|52.36|49.96|52.11|49.71|0
1648229710000|2022-03-25 17:35:10|52.04|49.64|52.17|49.77|52.17|49.77|52.04|49.64|0
1648229720000|2022-03-25 17:35:20|52.04|49.64|52.14|49.74|52.14|49.74|51.98|49.58|0
1648229730000|2022-03-25 17:35:30|51.98|49.58|52.11|49.71|52.11|49.71|51.98|49.58|0
1648229740000|2022-03-25 17:35:40|51.98|49.58|51.98|49.58|51.98|49.58|51.94|49.54|0
1648229750000|2022-03-25 17:35:50|52.04|49.64|52.11|49.71|52.11|49.71|52.04|49.64|0
1648229760000|2022-03-25 17:36:00|52.04|49.64|51.91|49.51|52.04|49.64|51.91|49.51|0
1648229770000|2022-03-25 17:36:10|51.98|49.58|52.23|49.83|52.23|49.83|51.98|49.58|0
1648229780000|2022-03-25 17:36:20|52.27|49.87|52.3|49.9|52.3|49.9|52.27|49.87|0
1648229790000|2022-03-25 17:36:30|52.23|49.83|52.23|49.83|52.3|49.9|52.23|49.83|0
1648229800000|2022-03-25 17:36:40|52.27|49.87|52.3|49.9|52.3|49.9|52.27|49.87|0
1648229810000|2022-03-25 17:36:50|52.33|49.93|52.36|49.96|52.36|49.96|52.33|49.93|0
1648229820000|2022-03-25 17:37:00|52.33|49.93|52.49|50.09|52.49|50.09|52.33|49.93|0
1648229830000|2022-03-25 17:37:10|52.36|49.96|52.43|50.03|52.43|50.03|52.36|49.96|0
1648229840000|2022-03-25 17:37:20|52.36|49.96|52.49|50.09|52.49|50.09|52.36|49.96|0
1648229850000|2022-03-25 17:37:30|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1648229860000|2022-03-25 17:37:40|52.62|50.22|52.62|50.22|52.62|50.22|52.62|50.22|0
1648229870000|2022-03-25 17:37:50|52.69|50.29|52.69|50.29|52.69|50.29|52.62|50.22|0
1648229880000|2022-03-25 17:38:00|52.43|50.03|52.3|49.9|52.49|50.09|52.3|49.9|0
1648229890000|2022-03-25 17:38:10|52.36|49.96|52.43|50.03|52.43|50.03|52.36|49.96|0
1648229910000|2022-03-25 17:38:30|52.49|50.09|52.49|50.09|52.49|50.09|52.49|50.09|0
1648229920000|2022-03-25 17:38:40|52.43|50.03|52.49|50.09|52.49|50.09|52.43|50.03|0
1648229930000|2022-03-25 17:38:50|52.43|50.03|52.3|49.9|52.43|50.03|52.3|49.9|0
1648229940000|2022-03-25 17:39:00|52.23|49.83|52.23|49.83|52.23|49.83|52.17|49.77|0
1648229950000|2022-03-25 17:39:10|52.1|49.7|52.17|49.77|52.23|49.83|52.1|49.7|0
1648229960000|2022-03-25 17:39:20|52.23|49.83|52.17|49.77|52.23|49.83|52.17|49.77|0
1648229970000|2022-03-25 17:39:30|52.23|49.83|52.43|50.03|52.43|50.03|52.23|49.83|0
1648229980000|2022-03-25 17:39:40|52.36|49.96|52.46|50.06|52.49|50.09|52.36|49.96|0
1648229990000|2022-03-25 17:39:50|52.49|50.09|52.49|50.09|52.49|50.09|52.49|50.09|0
1648230000000|2022-03-25 17:40:00|52.56|50.16|52.49|50.09|52.56|50.16|52.49|50.09|0
1648230010000|2022-03-25 17:40:10|52.46|50.06|52.33|49.93|52.49|50.09|52.33|49.93|0
1648230020000|2022-03-25 17:40:20|52.36|49.96|52.36|49.96|52.39|49.99|52.36|49.96|0
1648230030000|2022-03-25 17:40:30|52.3|49.9|52.1|49.7|52.3|49.9|52.1|49.7|0
1648230040000|2022-03-25 17:40:40|52.04|49.64|52.04|49.64|52.04|49.64|52.04|49.64|0
1648230050000|2022-03-25 17:40:50|51.97|49.57|52.1|49.7|52.1|49.7|51.97|49.57|0
1648230060000|2022-03-25 17:41:00|52.17|49.77|52.23|49.83|52.3|49.9|52.17|49.77|0
1648230070000|2022-03-25 17:41:10|52.1|49.7|51.97|49.57|52.1|49.7|51.97|49.57|0
1648230080000|2022-03-25 17:41:20|52|49.6|52.04|49.64|52.04|49.64|52|49.6|0
1648230090000|2022-03-25 17:41:30|52.1|49.7|52.1|49.7|52.17|49.77|52.04|49.64|0
1648230100000|2022-03-25 17:41:40|52.04|49.64|51.94|49.54|52.04|49.64|51.94|49.54|0
1648230110000|2022-03-25 17:41:50|52.04|49.64|51.91|49.51|52.04|49.64|51.91|49.51|0
1648230120000|2022-03-25 17:42:00|51.65|49.25|51.52|49.12|51.65|49.25|51.52|49.12|0
1648230130000|2022-03-25 17:42:10|51.59|49.19|51.65|49.25|51.72|49.32|51.59|49.19|0
1648230150000|2022-03-25 17:42:30|51.52|49.12|51.78|49.38|51.78|49.38|51.52|49.12|0
1648230160000|2022-03-25 17:42:40|51.71|49.31|51.91|49.51|51.91|49.51|51.71|49.31|0
1648230170000|2022-03-25 17:42:50|51.97|49.57|51.91|49.51|51.97|49.57|51.84|49.44|0
1648230180000|2022-03-25 17:43:00|51.97|49.57|51.78|49.38|51.97|49.57|51.78|49.38|0
1648230190000|2022-03-25 17:43:10|51.71|49.31|51.78|49.38|51.78|49.38|51.71|49.31|0
1648230200000|2022-03-25 17:43:20|51.71|49.31|51.71|49.31|51.78|49.38|51.71|49.31|0
1648230210000|2022-03-25 17:43:30|51.65|49.25|51.78|49.38|51.78|49.38|51.65|49.25|0
1648230220000|2022-03-25 17:43:40|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1648230230000|2022-03-25 17:43:50|51.91|49.51|51.97|49.57|51.97|49.57|51.84|49.44|0
1648230240000|2022-03-25 17:44:00|51.91|49.51|52.3|49.9|52.3|49.9|51.91|49.51|0
1648230250000|2022-03-25 17:44:10|52.43|50.03|52.3|49.9|52.43|50.03|52.3|49.9|0
1648230260000|2022-03-25 17:44:20|52.23|49.83|52.36|49.96|52.36|49.96|52.17|49.77|0
1648230270000|2022-03-25 17:44:30|52.43|50.03|52.49|50.09|52.49|50.09|52.43|50.03|0
1648230280000|2022-03-25 17:44:40|52.56|50.16|52.82|50.42|52.88|50.48|52.56|50.16|0
1648230290000|2022-03-25 17:44:50|52.75|50.35|52.75|50.35|52.82|50.42|52.75|50.35|0
1648230300000|2022-03-25 17:45:00|52.82|50.42|52.91|50.51|52.95|50.55|52.82|50.42|0
1648230310000|2022-03-25 17:45:10|52.82|50.42|52.82|50.42|52.95|50.55|52.82|50.42|0
1648230320000|2022-03-25 17:45:20|52.62|50.22|52.55|50.15|52.62|50.22|52.55|50.15|0
1648230330000|2022-03-25 17:45:30|52.42|50.02|52.49|50.09|52.49|50.09|52.42|50.02|0
1648230340000|2022-03-25 17:45:40|52.55|50.15|52.49|50.09|52.55|50.15|52.42|50.02|0
1648230350000|2022-03-25 17:45:50|52.55|50.15|52.49|50.09|52.55|50.15|52.49|50.09|0
1648230360000|2022-03-25 17:46:00|52.42|50.02|52.23|49.83|52.42|50.02|52.23|49.83|0
1648230370000|2022-03-25 17:46:10|52.2|49.8|52.17|49.77|52.23|49.83|52.17|49.77|0
1648230380000|2022-03-25 17:46:20|52.29|49.89|52.36|49.96|52.36|49.96|52.29|49.89|0
1648230390000|2022-03-25 17:46:30|52.42|50.02|52.49|50.09|52.49|50.09|52.36|49.96|0
1648230400000|2022-03-25 17:46:40|52.42|50.02|52.46|50.06|52.49|50.09|52.42|50.02|0
1648230410000|2022-03-25 17:46:50|52.49|50.09|52.52|50.12|52.55|50.15|52.49|50.09|0
1648230420000|2022-03-25 17:47:00|52.49|50.09|52.55|50.15|52.55|50.15|52.49|50.09|0
1648230430000|2022-03-25 17:47:10|52.59|50.19|52.62|50.22|52.62|50.22|52.55|50.15|0
1648230440000|2022-03-25 17:47:20|52.49|50.09|52.55|50.15|52.55|50.15|52.49|50.09|0
1648230450000|2022-03-25 17:47:30|52.68|50.28|52.68|50.28|52.68|50.28|52.68|50.28|0
1648230460000|2022-03-25 17:47:40|52.75|50.35|52.88|50.48|52.88|50.48|52.75|50.35|0
1648230470000|2022-03-25 17:47:50|52.95|50.55|52.95|50.55|52.95|50.55|52.95|50.55|0
1648230480000|2022-03-25 17:48:00|52.88|50.48|52.78|50.38|52.88|50.48|52.78|50.38|0
1648230490000|2022-03-25 17:48:10|52.81|50.41|52.81|50.41|52.88|50.48|52.81|50.41|0
1648230500000|2022-03-25 17:48:20|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1648230510000|2022-03-25 17:48:30|52.81|50.41|52.81|50.41|52.81|50.41|52.75|50.35|0
1648230520000|2022-03-25 17:48:40|52.75|50.35|53.01|50.61|53.01|50.61|52.75|50.35|0
1648230530000|2022-03-25 17:48:50|53.08|50.68|53.14|50.74|53.21|50.81|53.08|50.68|0
1648230540000|2022-03-25 17:49:00|52.95|50.55|52.88|50.48|52.95|50.55|52.88|50.48|0
1648230550000|2022-03-25 17:49:10|52.94|50.54|52.94|50.54|52.94|50.54|52.88|50.48|0
1648230560000|2022-03-25 17:49:20|53.08|50.68|53.14|50.74|53.14|50.74|53.08|50.68|0
1648230570000|2022-03-25 17:49:30|53.08|50.68|53.01|50.61|53.08|50.68|52.94|50.54|0
1648230580000|2022-03-25 17:49:40|52.98|50.58|52.75|50.35|52.98|50.58|52.75|50.35|0
1648230590000|2022-03-25 17:49:50|52.81|50.41|53.01|50.61|53.01|50.61|52.81|50.41|0
1648230600000|2022-03-25 17:50:00|53.08|50.68|53.34|50.94|53.4|51|53.08|50.68|0
1648230610000|2022-03-25 17:50:10|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1648230620000|2022-03-25 17:50:20|53.37|50.97|53.4|51|53.4|51|53.37|50.97|0
1648230630000|2022-03-25 17:50:30|53.34|50.94|53.27|50.87|53.34|50.94|53.27|50.87|0
1648230640000|2022-03-25 17:50:40|53.3|50.9|53.4|51|53.4|51|53.3|50.9|0
1648230650000|2022-03-25 17:50:50|53.47|51.07|53.47|51.07|53.47|51.07|53.47|51.07|0
1648230660000|2022-03-25 17:51:00|53.54|51.14|53.6|51.2|53.67|51.27|53.54|51.14|0
1648230670000|2022-03-25 17:51:10|53.54|51.14|53.57|51.17|53.57|51.17|53.54|51.14|0
1648230680000|2022-03-25 17:51:20|53.54|51.14|53.54|51.14|53.54|51.14|53.47|51.07|0
1648230690000|2022-03-25 17:51:30|53.4|51|53.34|50.94|53.4|51|53.34|50.94|0
1648230700000|2022-03-25 17:51:40|53.14|50.74|53.21|50.81|53.21|50.81|53.01|50.61|0
1648230710000|2022-03-25 17:51:50|53.27|50.87|53.27|50.87|53.3|50.9|53.27|50.87|0
1648230720000|2022-03-25 17:52:00|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1648230730000|2022-03-25 17:52:10|53.4|51|53.47|51.07|53.47|51.07|53.4|51|0
1648230740000|2022-03-25 17:52:20|53.54|51.14|53.54|51.14|53.67|51.27|53.54|51.14|0
1648230750000|2022-03-25 17:52:30|53.47|51.07|53.4|51|53.47|51.07|53.4|51|0
1648230760000|2022-03-25 17:52:40|53.34|50.94|53.4|51|53.4|51|53.27|50.87|0
1648230770000|2022-03-25 17:52:50|53.47|51.07|53.14|50.74|53.47|51.07|53.14|50.74|0
1648230780000|2022-03-25 17:53:00|53.21|50.81|53.34|50.94|53.34|50.94|53.21|50.81|0
1648230790000|2022-03-25 17:53:10|53.27|50.87|53.21|50.81|53.27|50.87|53.14|50.74|0
1648230800000|2022-03-25 17:53:20|53.27|50.87|53.34|50.94|53.34|50.94|53.27|50.87|0
1648230810000|2022-03-25 17:53:30|53.27|50.87|53.34|50.94|53.4|51|53.27|50.87|0
1648230820000|2022-03-25 17:53:40|53.47|51.07|53.4|51|53.47|51.07|53.4|51|0
1648230830000|2022-03-25 17:53:50|53.47|51.07|53.47|51.07|53.47|51.07|53.4|51|0
1648230840000|2022-03-25 17:54:00|53.4|51|53.47|51.07|53.47|51.07|53.4|51|0
1648230850000|2022-03-25 17:54:10|53.6|51.2|53.53|51.13|53.6|51.2|53.53|51.13|0
1648230860000|2022-03-25 17:54:20|53.5|51.1|53.34|50.94|53.5|51.1|53.34|50.94|0
1648230870000|2022-03-25 17:54:30|53.43|51.03|53.34|50.94|53.43|51.03|53.2|50.8|0
1648230880000|2022-03-25 17:54:40|53.4|51|53.53|51.13|53.53|51.13|53.4|51|0
1648230890000|2022-03-25 17:54:50|53.6|51.2|53.6|51.2|53.6|51.2|53.53|51.13|0
1648230900000|2022-03-25 17:55:00|53.67|51.27|53.6|51.2|53.73|51.33|53.6|51.2|0
1648230910000|2022-03-25 17:55:10|53.67|51.27|53.67|51.27|53.73|51.33|53.67|51.27|0
1648230920000|2022-03-25 17:55:20|53.73|51.33|53.6|51.2|53.73|51.33|53.6|51.2|0
1648230930000|2022-03-25 17:55:30|53.73|51.33|53.73|51.33|53.73|51.33|53.67|51.27|0
1648230940000|2022-03-25 17:55:40|53.7|51.3|53.8|51.4|53.8|51.4|53.67|51.27|0
1648230950000|2022-03-25 17:55:50|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1648230970000|2022-03-25 17:56:10|53.8|51.4|53.73|51.33|53.8|51.4|53.73|51.33|0
1648230980000|2022-03-25 17:56:20|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1648230990000|2022-03-25 17:56:30|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1648231000000|2022-03-25 17:56:40|54.06|51.66|54.06|51.66|54.13|51.73|54.06|51.66|0
1648231010000|2022-03-25 17:56:50|54.13|51.73|54.13|51.73|54.13|51.73|54.06|51.66|0
1648231020000|2022-03-25 17:57:00|54.26|51.86|54.4|52|54.4|52|54.26|51.86|0
1648231030000|2022-03-25 17:57:10|54.46|52.06|54.26|51.86|54.46|52.06|54.23|51.83|0
1648231040000|2022-03-25 17:57:20|54.2|51.8|54.33|51.93|54.33|51.93|54.2|51.8|0
1648231050000|2022-03-25 17:57:30|54.4|52|54.46|52.06|54.46|52.06|54.4|52|0
1648231060000|2022-03-25 17:57:40|54.4|52|54.4|52|54.4|52|54.33|51.93|0
1648231070000|2022-03-25 17:57:50|54.53|52.13|54.33|51.93|54.53|52.13|54.33|51.93|0
1648231080000|2022-03-25 17:58:00|54.4|52|54.53|52.13|54.53|52.13|54.36|51.96|0
1648231090000|2022-03-25 17:58:10|54.6|52.2|54.53|52.13|54.6|52.2|54.53|52.13|0
1648231100000|2022-03-25 17:58:20|54.6|52.2|54.66|52.26|54.66|52.26|54.6|52.2|0
1648231110000|2022-03-25 17:58:30|54.8|52.4|54.86|52.46|54.86|52.46|54.8|52.4|0
1648231120000|2022-03-25 17:58:40|54.93|52.53|54.86|52.46|54.93|52.53|54.86|52.46|0
1648231130000|2022-03-25 17:58:50|54.93|52.53|54.93|52.53|54.93|52.53|54.86|52.46|0
1648231140000|2022-03-25 17:59:00|54.86|52.46|54.9|52.5|54.93|52.53|54.86|52.46|0
1648231150000|2022-03-25 17:59:10|54.86|52.46|54.86|52.46|54.86|52.46|54.8|52.4|0
1648231160000|2022-03-25 17:59:20|54.8|52.4|54.86|52.46|54.86|52.46|54.8|52.4|0
1648231170000|2022-03-25 17:59:30|54.93|52.53|55|52.6|55.07|52.67|54.93|52.53|0
1648231180000|2022-03-25 17:59:40|54.93|52.53|54.66|52.26|54.93|52.53|54.66|52.26|0
1648231190000|2022-03-25 17:59:50|54.73|52.33|54.86|52.46|54.86|52.46|54.73|52.33|0
1648231200000|2022-03-25 18:00:00|54.93|52.53|54.6|52.2|54.93|52.53|54.6|52.2|0
1648231210000|2022-03-25 18:00:10|54.53|52.13|54.46|52.06|54.53|52.13|54.33|51.93|0
1648231220000|2022-03-25 18:00:20|54.53|52.13|54.66|52.26|54.66|52.26|54.46|52.06|0
1648231230000|2022-03-25 18:00:30|54.9|52.5|54.8|52.4|54.9|52.5|54.8|52.4|0
1648231240000|2022-03-25 18:00:40|54.93|52.53|54.53|52.13|54.93|52.53|54.46|52.06|0
1648231250000|2022-03-25 18:00:50|54.39|51.99|54.73|52.33|54.73|52.33|54.39|51.99|0
1648231260000|2022-03-25 18:01:00|54.66|52.26|54.73|52.33|54.73|52.33|54.66|52.26|0
1648231270000|2022-03-25 18:01:10|54.8|52.4|54.83|52.43|54.83|52.43|54.8|52.4|0
1648231280000|2022-03-25 18:01:20|54.86|52.46|55.06|52.66|55.06|52.66|54.86|52.46|0
1648231290000|2022-03-25 18:01:30|55.03|52.63|55.06|52.66|55.06|52.66|55.03|52.63|0
1648231300000|2022-03-25 18:01:40|55.13|52.73|55.13|52.73|55.2|52.8|55.13|52.73|0
1648231310000|2022-03-25 18:01:50|55.06|52.66|55.06|52.66|55.06|52.66|55|52.6|0
1648231320000|2022-03-25 18:02:00|55|52.6|54.93|52.53|55|52.6|54.93|52.53|0
1648231330000|2022-03-25 18:02:10|55|52.6|55.1|52.7|55.13|52.73|55|52.6|0
1648231340000|2022-03-25 18:02:20|55.13|52.73|55|52.6|55.13|52.73|54.93|52.53|0
1648231350000|2022-03-25 18:02:30|55.06|52.66|55|52.6|55.06|52.66|55|52.6|0
1648231360000|2022-03-25 18:02:40|54.96|52.56|55.06|52.66|55.13|52.73|54.96|52.56|0
1648231370000|2022-03-25 18:02:50|55.13|52.73|55.13|52.73|55.13|52.73|55.06|52.66|0
1648231380000|2022-03-25 18:03:00|55.2|52.8|55.33|52.93|55.33|52.93|55.2|52.8|0
1648231390000|2022-03-25 18:03:10|55.27|52.87|55.2|52.8|55.27|52.87|55.13|52.73|0
1648231400000|2022-03-25 18:03:20|55.27|52.87|55.4|53|55.4|53|55.2|52.8|0
1648231410000|2022-03-25 18:03:30|55.47|53.07|55.6|53.2|55.6|53.2|55.47|53.07|0
1648231420000|2022-03-25 18:03:40|55.54|53.14|55.47|53.07|55.54|53.14|55.33|52.93|0
1648231430000|2022-03-25 18:03:50|55.4|53|55.47|53.07|55.47|53.07|55.4|53|0
1648231440000|2022-03-25 18:04:00|55.54|53.14|55.74|53.34|55.74|53.34|55.54|53.14|0
1648231450000|2022-03-25 18:04:10|55.67|53.27|55.47|53.07|55.67|53.27|55.47|53.07|0
1648231460000|2022-03-25 18:04:20|55.54|53.14|55.54|53.14|55.6|53.2|55.47|53.07|0
1648231470000|2022-03-25 18:04:30|55.6|53.2|55.47|53.07|55.6|53.2|55.47|53.07|0
1648231480000|2022-03-25 18:04:40|55.4|53|55.4|53|55.47|53.07|55.4|53|0
1648231490000|2022-03-25 18:04:50|55.47|53.07|55.47|53.07|55.47|53.07|55.4|53|0
1648231500000|2022-03-25 18:05:00|55.54|53.14|55.6|53.2|55.6|53.2|55.47|53.07|0
1648231510000|2022-03-25 18:05:10|55.54|53.14|55.4|53|55.54|53.14|55.4|53|0
1648231520000|2022-03-25 18:05:20|55.54|53.14|55.54|53.14|55.54|53.14|55.47|53.07|0
1648231530000|2022-03-25 18:05:30|55.6|53.2|55.67|53.27|55.67|53.27|55.6|53.2|0
1648231540000|2022-03-25 18:05:40|55.81|53.41|55.67|53.27|55.81|53.41|55.67|53.27|0
1648231550000|2022-03-25 18:05:50|55.81|53.41|55.81|53.41|55.81|53.41|55.67|53.27|0
1648231560000|2022-03-25 18:06:00|55.88|53.48|55.94|53.54|56.01|53.61|55.88|53.48|0
1648231570000|2022-03-25 18:06:10|55.88|53.48|55.81|53.41|55.88|53.48|55.74|53.34|0
1648231580000|2022-03-25 18:06:20|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1648231590000|2022-03-25 18:06:30|55.67|53.27|55.81|53.41|55.81|53.41|55.6|53.2|0
1648231600000|2022-03-25 18:06:40|55.88|53.48|55.94|53.54|55.94|53.54|55.88|53.48|0
1648231610000|2022-03-25 18:06:50|55.88|53.48|56.01|53.61|56.01|53.61|55.88|53.48|0
1648231620000|2022-03-25 18:07:00|55.94|53.54|55.88|53.48|56.01|53.61|55.88|53.48|0
1648231630000|2022-03-25 18:07:10|55.94|53.54|55.94|53.54|55.94|53.54|55.88|53.48|0
1648231640000|2022-03-25 18:07:20|56.01|53.61|56.01|53.61|56.01|53.61|55.94|53.54|0
1648231650000|2022-03-25 18:07:30|55.98|53.58|56.08|53.68|56.08|53.68|55.98|53.58|0
1648231660000|2022-03-25 18:07:40|56.01|53.61|56.01|53.61|56.01|53.61|55.94|53.54|0
1648231670000|2022-03-25 18:07:50|56.08|53.68|56.01|53.61|56.08|53.68|56.01|53.61|0
1648231680000|2022-03-25 18:08:00|55.67|53.27|55.6|53.2|55.67|53.27|55.6|53.2|0
1648231690000|2022-03-25 18:08:10|55.54|53.14|55.81|53.41|55.81|53.41|55.54|53.14|0
1648231700000|2022-03-25 18:08:20|55.74|53.34|55.67|53.27|55.74|53.34|55.6|53.2|0
1648231710000|2022-03-25 18:08:30|55.6|53.2|55.53|53.13|55.6|53.2|55.53|53.13|0
1648231720000|2022-03-25 18:08:40|55.6|53.2|55.53|53.13|55.6|53.2|55.53|53.13|0
1648231730000|2022-03-25 18:08:50|55.47|53.07|55.57|53.17|55.6|53.2|55.47|53.07|0
1648231740000|2022-03-25 18:09:00|55.6|53.2|55.67|53.27|55.7|53.3|55.53|53.13|0
1648231750000|2022-03-25 18:09:10|55.6|53.2|55.53|53.13|55.6|53.2|55.53|53.13|0
1648231760000|2022-03-25 18:09:20|55.6|53.2|55.53|53.13|55.6|53.2|55.53|53.13|0
1648231770000|2022-03-25 18:09:30|55.47|53.07|55.6|53.2|55.6|53.2|55.47|53.07|0
1648231780000|2022-03-25 18:09:40|55.63|53.23|55.81|53.41|55.81|53.41|55.63|53.23|0
1648231790000|2022-03-25 18:09:50|55.87|53.47|55.91|53.51|55.91|53.51|55.81|53.41|0
1648231800000|2022-03-25 18:10:00|56.01|53.61|56.22|53.82|56.22|53.82|56.01|53.61|0
1648231810000|2022-03-25 18:10:10|56.15|53.75|56.15|53.75|56.22|53.82|56.08|53.68|0
1648231820000|2022-03-25 18:10:20|56.01|53.61|55.94|53.54|56.01|53.61|55.94|53.54|0
1648231830000|2022-03-25 18:10:30|56.01|53.61|55.97|53.57|56.01|53.61|55.94|53.54|0
1648231840000|2022-03-25 18:10:40|55.81|53.41|55.63|53.23|55.81|53.41|55.63|53.23|0
1648231850000|2022-03-25 18:10:50|55.6|53.2|55.47|53.07|55.6|53.2|55.47|53.07|0
1648231860000|2022-03-25 18:11:00|55.4|53|55.4|53|55.4|53|55.33|52.93|0
1648231880000|2022-03-25 18:11:20|55.47|53.07|55.2|52.8|55.47|53.07|55.2|52.8|0
1648231890000|2022-03-25 18:11:30|55.33|52.93|55.33|52.93|55.33|52.93|55.26|52.86|0
1648231900000|2022-03-25 18:11:40|55.26|52.86|55.33|52.93|55.33|52.93|55.26|52.86|0
1648231910000|2022-03-25 18:11:50|55.26|52.86|55.33|52.93|55.33|52.93|55.26|52.86|0
1648231920000|2022-03-25 18:12:00|55.19|52.79|55.06|52.66|55.19|52.79|55.06|52.66|0
1648231930000|2022-03-25 18:12:10|55.13|52.73|55.19|52.79|55.19|52.79|55.13|52.73|0
1648231940000|2022-03-25 18:12:20|55.26|52.86|55.26|52.86|55.33|52.93|55.19|52.79|0
1648231950000|2022-03-25 18:12:30|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1648231960000|2022-03-25 18:12:40|55.26|52.86|55.47|53.07|55.47|53.07|55.26|52.86|0
1648231970000|2022-03-25 18:12:50|55.53|53.13|55.46|53.06|55.53|53.13|55.46|53.06|0
1648231980000|2022-03-25 18:13:00|55.4|53|55.46|53.06|55.46|53.06|55.4|53|0
1648231990000|2022-03-25 18:13:10|55.33|52.93|55.53|53.13|55.53|53.13|55.33|52.93|0
1648232000000|2022-03-25 18:13:20|55.6|53.2|55.6|53.2|55.67|53.27|55.53|53.13|0
1648232010000|2022-03-25 18:13:30|55.67|53.27|55.57|53.17|55.67|53.27|55.57|53.17|0
1648232020000|2022-03-25 18:13:40|55.6|53.2|55.6|53.2|55.67|53.27|55.6|53.2|0
1648232030000|2022-03-25 18:13:50|55.53|53.13|55.53|53.13|55.6|53.2|55.53|53.13|0
1648232040000|2022-03-25 18:14:00|55.33|52.93|55.46|53.06|55.46|53.06|55.33|52.93|0
1648232050000|2022-03-25 18:14:10|55.53|53.13|55.33|52.93|55.53|53.13|55.33|52.93|0
1648232060000|2022-03-25 18:14:20|55.4|53|55.46|53.06|55.46|53.06|55.4|53|0
1648232070000|2022-03-25 18:14:30|55.5|53.1|55.53|53.13|55.53|53.13|55.5|53.1|0
1648232080000|2022-03-25 18:14:40|55.6|53.2|55.53|53.13|55.6|53.2|55.53|53.13|0
1648232090000|2022-03-25 18:14:50|55.6|53.2|55.6|53.2|55.6|53.2|55.53|53.13|0
1648232100000|2022-03-25 18:15:00|55.67|53.27|55.6|53.2|55.67|53.27|55.6|53.2|0
1648232110000|2022-03-25 18:15:10|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1648232120000|2022-03-25 18:15:20|55.67|53.27|55.4|53|55.67|53.27|55.4|53|0
1648232130000|2022-03-25 18:15:30|55.46|53.06|55.56|53.16|55.56|53.16|55.46|53.06|0
1648232140000|2022-03-25 18:15:40|55.53|53.13|55.6|53.2|55.67|53.27|55.53|53.13|0
1648232150000|2022-03-25 18:15:50|55.74|53.34|55.87|53.47|55.87|53.47|55.74|53.34|0
1648232160000|2022-03-25 18:16:00|55.9|53.5|55.87|53.47|55.9|53.5|55.87|53.47|0
1648232170000|2022-03-25 18:16:10|55.94|53.54|55.8|53.4|55.94|53.54|55.8|53.4|0
1648232180000|2022-03-25 18:16:20|55.94|53.54|55.87|53.47|55.94|53.54|55.87|53.47|0
1648232190000|2022-03-25 18:16:30|55.94|53.54|55.87|53.47|55.94|53.54|55.8|53.4|0
1648232200000|2022-03-25 18:16:40|55.94|53.54|55.94|53.54|55.94|53.54|55.94|53.54|0
1648232210000|2022-03-25 18:16:50|55.9|53.5|55.8|53.4|55.9|53.5|55.8|53.4|0
1648232220000|2022-03-25 18:17:00|55.87|53.47|55.94|53.54|55.94|53.54|55.87|53.47|0
1648232230000|2022-03-25 18:17:10|55.87|53.47|55.73|53.33|55.87|53.47|55.73|53.33|0
1648232240000|2022-03-25 18:17:20|55.7|53.3|55.53|53.13|55.7|53.3|55.53|53.13|0
1648232250000|2022-03-25 18:17:30|55.46|53.06|55.5|53.1|55.5|53.1|55.46|53.06|0
1648232260000|2022-03-25 18:17:40|55.46|53.06|55.6|53.2|55.6|53.2|55.46|53.06|0
1648232270000|2022-03-25 18:17:50|55.53|53.13|55.6|53.2|55.6|53.2|55.53|53.13|0
1648232280000|2022-03-25 18:18:00|55.53|53.13|55.46|53.06|55.53|53.13|55.46|53.06|0
1648232290000|2022-03-25 18:18:10|55.53|53.13|55.39|52.99|55.53|53.13|55.33|52.93|0
1648232300000|2022-03-25 18:18:20|55.46|53.06|55.33|52.93|55.53|53.13|55.33|52.93|0
1648232310000|2022-03-25 18:18:30|55.39|52.99|55.33|52.93|55.39|52.99|55.26|52.86|0
1648232320000|2022-03-25 18:18:40|55.29|52.89|55.33|52.93|55.33|52.93|55.19|52.79|0
1648232330000|2022-03-25 18:18:50|55.19|52.79|55.33|52.93|55.33|52.93|55.19|52.79|0
1648232340000|2022-03-25 18:19:00|55.29|52.89|55.19|52.79|55.29|52.89|55.19|52.79|0
1648232350000|2022-03-25 18:19:10|55.26|52.86|55.19|52.79|55.26|52.86|55.19|52.79|0
1648232360000|2022-03-25 18:19:20|55.12|52.72|55.19|52.79|55.19|52.79|55.12|52.72|0
1648232370000|2022-03-25 18:19:30|55.12|52.72|55.12|52.72|55.19|52.79|55.12|52.72|0
1648232380000|2022-03-25 18:19:40|55.06|52.66|55.09|52.69|55.12|52.72|55.06|52.66|0
1648232390000|2022-03-25 18:19:50|54.99|52.59|54.95|52.55|54.99|52.59|54.85|52.45|0
1648232400000|2022-03-25 18:20:00|55.06|52.66|55.06|52.66|55.12|52.72|55.06|52.66|0
1648232410000|2022-03-25 18:20:10|54.99|52.59|55.26|52.86|55.26|52.86|54.99|52.59|0
1648232420000|2022-03-25 18:20:20|55.19|52.79|55.33|52.93|55.33|52.93|55.19|52.79|0
1648232430000|2022-03-25 18:20:30|55.39|52.99|55.39|52.99|55.46|53.06|55.33|52.93|0
1648232440000|2022-03-25 18:20:40|55.46|53.06|55.36|52.96|55.46|53.06|55.36|52.96|0
1648232450000|2022-03-25 18:20:50|55.39|52.99|55.29|52.89|55.39|52.99|55.29|52.89|0
1648232460000|2022-03-25 18:21:00|55.33|52.93|55.26|52.86|55.33|52.93|55.19|52.79|0
1648232470000|2022-03-25 18:21:10|55.12|52.72|55.6|53.2|55.6|53.2|55.12|52.72|0
1648232480000|2022-03-25 18:21:20|55.66|53.26|55.53|53.13|55.66|53.26|55.53|53.13|0
1648232490000|2022-03-25 18:21:30|55.46|53.06|55.26|52.86|55.46|53.06|55.26|52.86|0
1648232500000|2022-03-25 18:21:40|55.19|52.79|55.26|52.86|55.26|52.86|55.19|52.79|0
1648232510000|2022-03-25 18:21:50|55.19|52.79|55.19|52.79|55.19|52.79|55.12|52.72|0
1648232520000|2022-03-25 18:22:00|55.26|52.86|55.33|52.93|55.33|52.93|55.19|52.79|0
1648232530000|2022-03-25 18:22:10|55.26|52.86|55.26|52.86|55.33|52.93|55.26|52.86|0
1648232540000|2022-03-25 18:22:20|55.33|52.93|55.46|53.06|55.53|53.13|55.33|52.93|0
1648232550000|2022-03-25 18:22:30|55.53|53.13|55.39|52.99|55.53|53.13|55.39|52.99|0
1648232560000|2022-03-25 18:22:40|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1648232570000|2022-03-25 18:22:50|55.53|53.13|55.46|53.06|55.53|53.13|55.39|52.99|0
1648232580000|2022-03-25 18:23:00|55.39|52.99|55.32|52.92|55.39|52.99|55.32|52.92|0
1648232590000|2022-03-25 18:23:10|55.39|52.99|55.29|52.89|55.39|52.99|55.29|52.89|0
1648232600000|2022-03-25 18:23:20|55.26|52.86|55.36|52.96|55.39|52.99|55.26|52.86|0
1648232610000|2022-03-25 18:23:30|55.39|52.99|55.39|52.99|55.39|52.99|55.32|52.92|0
1648232620000|2022-03-25 18:23:40|55.46|53.06|55.53|53.13|55.53|53.13|55.46|53.06|0
1648232630000|2022-03-25 18:23:50|55.39|52.99|55.26|52.86|55.39|52.99|55.26|52.86|0
1648232640000|2022-03-25 18:24:00|55.32|52.92|55.19|52.79|55.39|52.99|55.19|52.79|0
1648232650000|2022-03-25 18:24:10|55.26|52.86|55.32|52.92|55.32|52.92|55.26|52.86|0
1648232660000|2022-03-25 18:24:20|55.39|52.99|55.39|52.99|55.46|53.06|55.39|52.99|0
1648232670000|2022-03-25 18:24:30|55.46|53.06|55.46|53.06|55.46|53.06|55.42|53.02|0
1648232680000|2022-03-25 18:24:40|55.39|52.99|55.42|53.02|55.42|53.02|55.39|52.99|0
1648232690000|2022-03-25 18:24:50|55.53|53.13|55.46|53.06|55.53|53.13|55.46|53.06|0
1648232700000|2022-03-25 18:25:00|55.53|53.13|55.46|53.06|55.53|53.13|55.46|53.06|0
1648232710000|2022-03-25 18:25:10|55.39|52.99|55.39|52.99|55.39|52.99|55.26|52.86|0
1648232720000|2022-03-25 18:25:20|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1648232730000|2022-03-25 18:25:30|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1648232740000|2022-03-25 18:25:40|55.36|52.96|55.36|52.96|55.39|52.99|55.32|52.92|0
1648232750000|2022-03-25 18:25:50|55.32|52.92|55.29|52.89|55.32|52.92|55.29|52.89|0
1648232760000|2022-03-25 18:26:00|55.26|52.86|55.19|52.79|55.26|52.86|55.12|52.72|0
1648232770000|2022-03-25 18:26:10|55.26|52.86|55.26|52.86|55.32|52.92|55.19|52.79|0
1648232780000|2022-03-25 18:26:20|55.32|52.92|55.39|52.99|55.39|52.99|55.32|52.92|0
1648232790000|2022-03-25 18:26:30|55.46|53.06|55.46|53.06|55.53|53.13|55.46|53.06|0
1648232800000|2022-03-25 18:26:40|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1648232810000|2022-03-25 18:26:50|55.53|53.13|55.59|53.19|55.59|53.19|55.53|53.13|0
1648232820000|2022-03-25 18:27:00|55.53|53.13|55.73|53.33|55.73|53.33|55.46|53.06|0
1648232830000|2022-03-25 18:27:10|55.8|53.4|55.73|53.33|55.8|53.4|55.73|53.33|0
1648232840000|2022-03-25 18:27:20|55.53|53.13|55.66|53.26|55.66|53.26|55.53|53.13|0
1648232850000|2022-03-25 18:27:30|55.73|53.33|55.66|53.26|55.73|53.33|55.66|53.26|0
1648232860000|2022-03-25 18:27:40|55.59|53.19|55.56|53.16|55.59|53.19|55.56|53.16|0
1648232870000|2022-03-25 18:27:50|55.59|53.19|55.8|53.4|55.8|53.4|55.59|53.19|0
1648232880000|2022-03-25 18:28:00|55.87|53.47|56|53.6|56|53.6|55.87|53.47|0
1648232890000|2022-03-25 18:28:10|56.14|53.74|55.73|53.33|56.14|53.74|55.73|53.33|0
1648232900000|2022-03-25 18:28:20|55.87|53.47|55.8|53.4|55.87|53.47|55.8|53.4|0
1648232910000|2022-03-25 18:28:30|55.73|53.33|55.66|53.26|55.8|53.4|55.66|53.26|0
1648232920000|2022-03-25 18:28:40|55.59|53.19|55.66|53.26|55.66|53.26|55.59|53.19|0
1648232930000|2022-03-25 18:28:50|55.59|53.19|55.73|53.33|55.73|53.33|55.59|53.19|0
1648232940000|2022-03-25 18:29:00|55.66|53.26|55.8|53.4|55.8|53.4|55.66|53.26|0
1648232950000|2022-03-25 18:29:10|55.87|53.47|55.86|53.46|55.93|53.53|55.86|53.46|0
1648232960000|2022-03-25 18:29:20|55.9|53.5|55.93|53.53|56|53.6|55.9|53.5|0
1648232970000|2022-03-25 18:29:30|56|53.6|55.86|53.46|56|53.6|55.8|53.4|0
1648232980000|2022-03-25 18:29:40|55.9|53.5|56|53.6|56|53.6|55.9|53.5|0
1648232990000|2022-03-25 18:29:50|55.97|53.57|55.86|53.46|56|53.6|55.86|53.46|0
1648233000000|2022-03-25 18:30:00|55.93|53.53|56.21|53.81|56.21|53.81|55.93|53.53|0
1648233010000|2022-03-25 18:30:10|56.27|53.87|56.21|53.81|56.27|53.87|56.21|53.81|0
1648233020000|2022-03-25 18:30:20|56.07|53.67|56.14|53.74|56.21|53.81|56.07|53.67|0
1648233030000|2022-03-25 18:30:30|56.21|53.81|56.41|54.01|56.41|54.01|56.21|53.81|0
1648233040000|2022-03-25 18:30:40|56.34|53.94|56.21|53.81|56.34|53.94|56.21|53.81|0
1648233050000|2022-03-25 18:30:50|56.27|53.87|56.34|53.94|56.34|53.94|56.27|53.87|0
1648233060000|2022-03-25 18:31:00|56.55|54.15|56.58|54.18|56.69|54.29|56.55|54.15|0
1648233070000|2022-03-25 18:31:10|56.69|54.29|56.75|54.35|56.75|54.35|56.69|54.29|0
1648233080000|2022-03-25 18:31:20|56.82|54.42|56.75|54.35|56.82|54.42|56.75|54.35|0
1648233090000|2022-03-25 18:31:30|56.69|54.29|56.69|54.29|56.69|54.29|56.62|54.22|0
1648233100000|2022-03-25 18:31:40|56.62|54.22|56.55|54.15|56.62|54.22|56.55|54.15|0
1648233110000|2022-03-25 18:31:50|56.48|54.08|56.69|54.29|56.69|54.29|56.48|54.08|0
1648233120000|2022-03-25 18:32:00|56.62|54.22|56.69|54.29|56.69|54.29|56.55|54.15|0
1648233130000|2022-03-25 18:32:10|56.55|54.15|56.34|53.94|56.55|54.15|56.34|53.94|0
1648233140000|2022-03-25 18:32:20|56.27|53.87|56.2|53.8|56.27|53.87|56.2|53.8|0
1648233150000|2022-03-25 18:32:30|56.34|53.94|56.27|53.87|56.34|53.94|56.2|53.8|0
1648233160000|2022-03-25 18:32:40|56.34|53.94|56.27|53.87|56.34|53.94|56.24|53.84|0
1648233170000|2022-03-25 18:32:50|56.31|53.91|56.2|53.8|56.31|53.91|56.2|53.8|0
1648233180000|2022-03-25 18:33:00|56.14|53.74|56|53.6|56.14|53.74|55.93|53.53|0
1648233190000|2022-03-25 18:33:10|55.96|53.56|56|53.6|56.07|53.67|55.96|53.56|0
1648233200000|2022-03-25 18:33:20|56.14|53.74|55.9|53.5|56.14|53.74|55.9|53.5|0
1648233210000|2022-03-25 18:33:30|55.86|53.46|56|53.6|56|53.6|55.86|53.46|0
1648233220000|2022-03-25 18:33:40|55.93|53.53|55.96|53.56|56.07|53.67|55.93|53.53|0
1648233230000|2022-03-25 18:33:50|56|53.6|56.03|53.63|56.03|53.63|55.93|53.53|0
1648233240000|2022-03-25 18:34:00|56|53.6|56.14|53.74|56.14|53.74|56|53.6|0
1648233250000|2022-03-25 18:34:10|56.2|53.8|56.24|53.84|56.24|53.84|56.14|53.74|0
1648233260000|2022-03-25 18:34:20|56.27|53.87|56.55|54.15|56.55|54.15|56.27|53.87|0
1648233270000|2022-03-25 18:34:30|56.48|54.08|56.34|53.94|56.48|54.08|56.27|53.87|0
1648233280000|2022-03-25 18:34:40|56.27|53.87|56.27|53.87|56.34|53.94|56.27|53.87|0
1648233290000|2022-03-25 18:34:50|56.24|53.84|56.2|53.8|56.24|53.84|56.2|53.8|0
1648233300000|2022-03-25 18:35:00|56.14|53.74|56.07|53.67|56.17|53.77|56.07|53.67|0
1648233310000|2022-03-25 18:35:10|55.86|53.46|55.79|53.39|55.86|53.46|55.73|53.33|0
1648233320000|2022-03-25 18:35:20|55.73|53.33|55.79|53.39|55.79|53.39|55.73|53.33|0
1648233330000|2022-03-25 18:35:30|55.86|53.46|56.07|53.67|56.07|53.67|55.79|53.39|0
1648233350000|2022-03-25 18:35:50|56|53.6|56|53.6|56|53.6|55.93|53.53|0
1648233360000|2022-03-25 18:36:00|55.93|53.53|55.96|53.56|56|53.6|55.93|53.53|0
1648233370000|2022-03-25 18:36:10|55.93|53.53|56|53.6|56.07|53.67|55.93|53.53|0
1648233380000|2022-03-25 18:36:20|56.07|53.67|56.27|53.87|56.27|53.87|56.07|53.67|0
1648233390000|2022-03-25 18:36:30|56.2|53.8|56.13|53.73|56.2|53.8|56.13|53.73|0
1648233400000|2022-03-25 18:36:40|56.07|53.67|56.07|53.67|56.07|53.67|56.03|53.63|0
1648233410000|2022-03-25 18:36:50|56|53.6|56.07|53.67|56.07|53.67|56|53.6|0
1648233420000|2022-03-25 18:37:00|55.93|53.53|56|53.6|56|53.6|55.86|53.46|0
1648233430000|2022-03-25 18:37:10|55.93|53.53|56.07|53.67|56.07|53.67|55.93|53.53|0
1648233440000|2022-03-25 18:37:20|56.2|53.8|56.13|53.73|56.2|53.8|56.13|53.73|0
1648233450000|2022-03-25 18:37:30|56.2|53.8|56.27|53.87|56.27|53.87|56.2|53.8|0
1648233460000|2022-03-25 18:37:40|56.34|53.94|56.41|54.01|56.41|54.01|56.34|53.94|0
1648233470000|2022-03-25 18:37:50|56.48|54.08|56.48|54.08|56.48|54.08|56.48|54.08|0
1648233480000|2022-03-25 18:38:00|56.55|54.15|56.61|54.21|56.61|54.21|56.55|54.15|0
1648233490000|2022-03-25 18:38:10|56.48|54.08|56.41|54.01|56.48|54.08|56.41|54.01|0
1648233500000|2022-03-25 18:38:20|56.34|53.94|56.48|54.08|56.48|54.08|56.34|53.94|0
1648233510000|2022-03-25 18:38:30|56.54|54.14|56.41|54.01|56.54|54.14|56.41|54.01|0
1648233520000|2022-03-25 18:38:40|56.48|54.08|56.34|53.94|56.48|54.08|56.34|53.94|0
1648233530000|2022-03-25 18:38:50|56.41|54.01|56.41|54.01|56.48|54.08|56.41|54.01|0
1648233540000|2022-03-25 18:39:00|56.27|53.87|56.27|53.87|56.41|54.01|56.27|53.87|0
1648233550000|2022-03-25 18:39:10|56.2|53.8|56.13|53.73|56.27|53.87|56.13|53.73|0
1648233560000|2022-03-25 18:39:20|56.06|53.66|56.06|53.66|56.1|53.7|56.06|53.66|0
1648233570000|2022-03-25 18:39:30|56|53.6|56.06|53.66|56.06|53.66|56|53.6|0
1648233580000|2022-03-25 18:39:40|56|53.6|56.06|53.66|56.06|53.66|56|53.6|0
1648233590000|2022-03-25 18:39:50|56|53.6|56.06|53.66|56.06|53.66|56|53.6|0
1648233600000|2022-03-25 18:40:00|56|53.6|56.2|53.8|56.2|53.8|56|53.6|0
1648233610000|2022-03-25 18:40:10|56|53.6|55.96|53.56|56|53.6|55.93|53.53|0
1648233620000|2022-03-25 18:40:20|55.93|53.53|55.62|53.22|55.93|53.53|55.52|53.12|0
1648233630000|2022-03-25 18:40:30|55.66|53.26|55.52|53.12|55.79|53.39|55.52|53.12|0
1648233640000|2022-03-25 18:40:40|55.59|53.19|55.45|53.05|55.59|53.19|55.45|53.05|0
1648233650000|2022-03-25 18:40:50|55.52|53.12|55.52|53.12|55.59|53.19|55.52|53.12|0
1648233660000|2022-03-25 18:41:00|55.66|53.26|55.86|53.46|55.86|53.46|55.66|53.26|0
1648233670000|2022-03-25 18:41:10|55.82|53.42|55.66|53.26|55.82|53.42|55.66|53.26|0
1648233680000|2022-03-25 18:41:20|55.45|53.05|55.45|53.05|55.52|53.12|55.45|53.05|0
1648233690000|2022-03-25 18:41:30|55.52|53.12|55.59|53.19|55.59|53.19|55.45|53.05|0
1648233700000|2022-03-25 18:41:40|55.72|53.32|55.66|53.26|55.72|53.32|55.59|53.19|0
1648233710000|2022-03-25 18:41:50|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1648233720000|2022-03-25 18:42:00|55.65|53.25|55.86|53.46|55.86|53.46|55.65|53.25|0
1648233730000|2022-03-25 18:42:10|55.93|53.53|55.93|53.53|55.93|53.53|55.86|53.46|0
1648233740000|2022-03-25 18:42:20|55.86|53.46|55.86|53.46|55.86|53.46|55.86|53.46|0
1648233750000|2022-03-25 18:42:30|55.93|53.53|55.86|53.46|55.93|53.53|55.86|53.46|0
1648233760000|2022-03-25 18:42:40|55.82|53.42|55.79|53.39|55.86|53.46|55.79|53.39|0
1648233770000|2022-03-25 18:42:50|55.93|53.53|56.06|53.66|56.06|53.66|55.93|53.53|0
1648233780000|2022-03-25 18:43:00|56.1|53.7|56.13|53.73|56.13|53.73|55.99|53.59|0
1648233790000|2022-03-25 18:43:10|56.06|53.66|56.2|53.8|56.2|53.8|56.06|53.66|0
1648233800000|2022-03-25 18:43:20|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1648233810000|2022-03-25 18:43:30|55.99|53.59|55.99|53.59|55.99|53.59|55.93|53.53|0
1648233820000|2022-03-25 18:43:40|55.93|53.53|55.99|53.59|56.03|53.63|55.93|53.53|0
1648233830000|2022-03-25 18:43:50|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1648233840000|2022-03-25 18:44:00|55.93|53.53|55.93|53.53|56.06|53.66|55.93|53.53|0
1648233850000|2022-03-25 18:44:10|55.96|53.56|56.03|53.63|56.03|53.63|55.96|53.56|0
1648233860000|2022-03-25 18:44:20|55.93|53.53|55.93|53.53|55.93|53.53|55.93|53.53|0
1648233880000|2022-03-25 18:44:40|55.86|53.46|56.06|53.66|56.06|53.66|55.86|53.46|0
1648233890000|2022-03-25 18:44:50|56.2|53.8|56.27|53.87|56.27|53.87|56.2|53.8|0
1648233900000|2022-03-25 18:45:00|56.34|53.94|56.4|54|56.47|54.07|56.34|53.94|0
1648233910000|2022-03-25 18:45:10|56.47|54.07|56.34|53.94|56.47|54.07|56.34|53.94|0
1648233920000|2022-03-25 18:45:20|56.3|53.9|56.13|53.73|56.3|53.9|56.13|53.73|0
1648233930000|2022-03-25 18:45:30|56.2|53.8|56.34|53.94|56.34|53.94|56.2|53.8|0
1648233940000|2022-03-25 18:45:40|56.4|54|56.4|54|56.47|54.07|56.4|54|0
1648233950000|2022-03-25 18:45:50|56.34|53.94|56.27|53.87|56.34|53.94|56.27|53.87|0
1648233960000|2022-03-25 18:46:00|56.34|53.94|56.34|53.94|56.47|54.07|56.34|53.94|0
1648233970000|2022-03-25 18:46:10|56.4|54|56.34|53.94|56.4|54|56.2|53.8|0
1648233980000|2022-03-25 18:46:20|56.2|53.8|56.27|53.87|56.34|53.94|56.2|53.8|0
1648233990000|2022-03-25 18:46:30|56.37|53.97|56.47|54.07|56.47|54.07|56.37|53.97|0
1648234000000|2022-03-25 18:46:40|56.4|54|56.34|53.94|56.4|54|56.34|53.94|0
1648234010000|2022-03-25 18:46:50|56.27|53.87|56.47|54.07|56.51|54.11|56.27|53.87|0
1648234020000|2022-03-25 18:47:00|56.54|54.14|56.61|54.21|56.61|54.21|56.54|54.14|0
1648234030000|2022-03-25 18:47:10|56.68|54.28|56.33|53.93|56.68|54.28|56.33|53.93|0
1648234040000|2022-03-25 18:47:20|56.4|54|56.27|53.87|56.4|54|56.27|53.87|0
1648234050000|2022-03-25 18:47:30|56.13|53.73|56.13|53.73|56.2|53.8|56.13|53.73|0
1648234060000|2022-03-25 18:47:40|56.2|53.8|56.27|53.87|56.27|53.87|56.2|53.8|0
1648234070000|2022-03-25 18:47:50|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1648234080000|2022-03-25 18:48:00|56.2|53.8|55.99|53.59|56.2|53.8|55.99|53.59|0
1648234090000|2022-03-25 18:48:10|55.92|53.52|56.06|53.66|56.06|53.66|55.92|53.52|0
1648234100000|2022-03-25 18:48:20|56.13|53.73|56.13|53.73|56.2|53.8|56.13|53.73|0
1648234110000|2022-03-25 18:48:30|55.99|53.59|55.99|53.59|56.06|53.66|55.99|53.59|0
1648234120000|2022-03-25 18:48:40|55.92|53.52|55.92|53.52|55.92|53.52|55.86|53.46|0
1648234130000|2022-03-25 18:48:50|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1648234140000|2022-03-25 18:49:00|55.92|53.52|55.92|53.52|55.92|53.52|55.86|53.46|0
1648234150000|2022-03-25 18:49:10|55.86|53.46|55.86|53.46|55.99|53.59|55.86|53.46|0
1648234160000|2022-03-25 18:49:20|55.89|53.49|55.79|53.39|55.89|53.49|55.79|53.39|0
1648234170000|2022-03-25 18:49:30|55.92|53.52|55.99|53.59|56.06|53.66|55.92|53.52|0
1648234180000|2022-03-25 18:49:40|56.13|53.73|56.06|53.66|56.13|53.73|55.99|53.59|0
1648234190000|2022-03-25 18:49:50|56.02|53.62|56.06|53.66|56.06|53.66|56.02|53.62|0
1648234200000|2022-03-25 18:50:00|56.2|53.8|56.2|53.8|56.27|53.87|56.2|53.8|0
1648234210000|2022-03-25 18:50:10|56.26|53.86|56.13|53.73|56.26|53.86|56.13|53.73|0
1648234220000|2022-03-25 18:50:20|56.06|53.66|55.99|53.59|56.06|53.66|55.99|53.59|0
1648234240000|2022-03-25 18:50:40|56.06|53.66|56.13|53.73|56.13|53.73|56.06|53.66|0
1648234250000|2022-03-25 18:50:50|56.06|53.66|56.09|53.69|56.09|53.69|55.99|53.59|0
1648234260000|2022-03-25 18:51:00|56.13|53.73|56.26|53.86|56.33|53.93|56.13|53.73|0
1648234270000|2022-03-25 18:51:10|56.13|53.73|56.06|53.66|56.13|53.73|55.92|53.52|0
1648234280000|2022-03-25 18:51:20|56.13|53.73|56.2|53.8|56.2|53.8|56.13|53.73|0
1648234290000|2022-03-25 18:51:30|56.13|53.73|56.13|53.73|56.2|53.8|56.13|53.73|0
1648234300000|2022-03-25 18:51:40|56.06|53.66|56.2|53.8|56.2|53.8|56.06|53.66|0
1648234310000|2022-03-25 18:51:50|56.26|53.86|56.2|53.8|56.26|53.86|56.2|53.8|0
1648234320000|2022-03-25 18:52:00|56.26|53.86|56.33|53.93|56.33|53.93|56.26|53.86|0
1648234330000|2022-03-25 18:52:10|56.4|54|56.47|54.07|56.47|54.07|56.4|54|0
1648234340000|2022-03-25 18:52:20|56.4|54|56.54|54.14|56.54|54.14|56.4|54|0
1648234350000|2022-03-25 18:52:30|56.4|54|56.4|54|56.47|54.07|56.4|54|0
1648234360000|2022-03-25 18:52:40|56.47|54.07|56.4|54|56.54|54.14|56.4|54|0
1648234370000|2022-03-25 18:52:50|56.33|53.93|56.54|54.14|56.54|54.14|56.33|53.93|0
1648234380000|2022-03-25 18:53:00|56.61|54.21|56.54|54.14|56.61|54.21|56.54|54.14|0
1648234390000|2022-03-25 18:53:10|56.43|54.03|56.54|54.14|56.54|54.14|56.43|54.03|0
1648234400000|2022-03-25 18:53:20|56.61|54.21|56.68|54.28|56.68|54.28|56.61|54.21|0
1648234410000|2022-03-25 18:53:30|56.74|54.34|56.68|54.28|56.74|54.34|56.68|54.28|0
1648234420000|2022-03-25 18:53:40|56.88|54.48|56.95|54.55|56.95|54.55|56.88|54.48|0
1648234430000|2022-03-25 18:53:50|56.81|54.41|56.74|54.34|56.81|54.41|56.68|54.28|0
1648234440000|2022-03-25 18:54:00|56.68|54.28|56.81|54.41|56.81|54.41|56.68|54.28|0
1648234450000|2022-03-25 18:54:10|56.88|54.48|56.81|54.41|56.95|54.55|56.81|54.41|0
1648234460000|2022-03-25 18:54:20|56.78|54.38|56.61|54.21|56.81|54.41|56.61|54.21|0
1648234470000|2022-03-25 18:54:30|56.74|54.34|56.74|54.34|56.74|54.34|56.74|54.34|0
1648234480000|2022-03-25 18:54:40|56.67|54.27|56.88|54.48|56.88|54.48|56.67|54.27|0
1648234490000|2022-03-25 18:54:50|56.95|54.55|56.81|54.41|56.95|54.55|56.81|54.41|0
1648234500000|2022-03-25 18:55:00|56.88|54.48|56.88|54.48|56.88|54.48|56.85|54.45|0
1648234510000|2022-03-25 18:55:10|56.81|54.41|56.85|54.45|56.85|54.45|56.74|54.34|0
1648234520000|2022-03-25 18:55:20|56.74|54.34|56.81|54.41|56.88|54.48|56.74|54.34|0
1648234530000|2022-03-25 18:55:30|56.78|54.38|56.81|54.41|56.88|54.48|56.78|54.38|0
1648234540000|2022-03-25 18:55:40|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1648234550000|2022-03-25 18:55:50|56.95|54.55|57.09|54.69|57.16|54.76|56.95|54.55|0
1648234560000|2022-03-25 18:56:00|57.02|54.62|56.95|54.55|57.02|54.62|56.95|54.55|0
1648234570000|2022-03-25 18:56:10|56.88|54.48|56.67|54.27|56.88|54.48|56.67|54.27|0
1648234580000|2022-03-25 18:56:20|56.61|54.21|56.54|54.14|56.61|54.21|56.54|54.14|0
1648234590000|2022-03-25 18:56:30|56.61|54.21|56.67|54.27|56.67|54.27|56.61|54.21|0
1648234600000|2022-03-25 18:56:40|56.61|54.21|56.47|54.07|56.61|54.21|56.47|54.07|0
1648234610000|2022-03-25 18:56:50|56.43|54.03|56.4|54|56.43|54.03|56.4|54|0
1648234620000|2022-03-25 18:57:00|56.33|53.93|56.33|53.93|56.4|54|56.33|53.93|0
1648234630000|2022-03-25 18:57:10|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1648234640000|2022-03-25 18:57:20|56.19|53.79|56.33|53.93|56.33|53.93|56.19|53.79|0
1648234650000|2022-03-25 18:57:30|56.4|54|56.4|54|56.4|54|56.4|54|0
1648234660000|2022-03-25 18:57:40|56.47|54.07|56.43|54.03|56.47|54.07|56.43|54.03|0
1648234670000|2022-03-25 18:57:50|56.33|53.93|56.19|53.79|56.33|53.93|56.19|53.79|0
1648234680000|2022-03-25 18:58:00|56.26|53.86|56.33|53.93|56.33|53.93|56.19|53.79|0
1648234690000|2022-03-25 18:58:10|56.4|54|56.4|54|56.47|54.07|56.4|54|0
1648234700000|2022-03-25 18:58:20|56.47|54.07|56.6|54.2|56.6|54.2|56.47|54.07|0
1648234710000|2022-03-25 18:58:30|56.33|53.93|56.12|53.72|56.33|53.93|56.12|53.72|0
1648234720000|2022-03-25 18:58:40|56.33|53.93|56.26|53.86|56.33|53.93|56.26|53.86|0
1648234730000|2022-03-25 18:58:50|56.33|53.93|56.19|53.79|56.33|53.93|56.19|53.79|0
1648234740000|2022-03-25 18:59:00|56.26|53.86|56.47|54.07|56.47|54.07|56.26|53.86|0
1648234750000|2022-03-25 18:59:10|56.33|53.93|56.4|54|56.47|54.07|56.33|53.93|0
1648234760000|2022-03-25 18:59:20|56.47|54.07|56.54|54.14|56.6|54.2|56.47|54.07|0
1648234770000|2022-03-25 18:59:30|56.47|54.07|56.67|54.27|56.67|54.27|56.47|54.07|0
1648234780000|2022-03-25 18:59:40|56.71|54.31|56.67|54.27|56.71|54.31|56.67|54.27|0
1648234790000|2022-03-25 18:59:50|56.53|54.13|56.33|53.93|56.53|54.13|56.33|53.93|0
1648234800000|2022-03-25 19:00:00|56.36|53.96|56.47|54.07|56.47|54.07|56.33|53.93|0
1648234810000|2022-03-25 19:00:10|56.53|54.13|56.33|53.93|56.53|54.13|56.33|53.93|0
1648234820000|2022-03-25 19:00:20|56.26|53.86|56.19|53.79|56.33|53.93|56.19|53.79|0
1648234830000|2022-03-25 19:00:30|56.26|53.86|56.12|53.72|56.26|53.86|56.12|53.72|0
1648234840000|2022-03-25 19:00:40|55.99|53.59|55.71|53.31|55.99|53.59|55.71|53.31|0
1648234850000|2022-03-25 19:00:50|55.58|53.18|55.51|53.11|55.58|53.18|55.51|53.11|0
1648234860000|2022-03-25 19:01:00|55.58|53.18|55.65|53.25|55.65|53.25|55.51|53.11|0
1648234870000|2022-03-25 19:01:10|55.58|53.18|55.51|53.11|55.58|53.18|55.51|53.11|0
1648234890000|2022-03-25 19:01:30|55.37|52.97|55.44|53.04|55.44|53.04|55.37|52.97|0
1648234900000|2022-03-25 19:01:40|55.31|52.91|55.1|52.7|55.31|52.91|55.1|52.7|0
1648234910000|2022-03-25 19:01:50|55.07|52.67|56.44|54.04|56.44|54.04|54.83|52.43|0
1648234920000|2022-03-25 19:02:00|56.65|54.25|56.58|54.18|56.65|54.25|56.58|54.18|0
1648234930000|2022-03-25 19:02:10|56.44|54.04|54.3|51.9|56.44|54.04|54.23|51.83|0
1648234940000|2022-03-25 19:02:20|54.19|51.79|54.16|51.76|54.23|51.83|54.1|51.7|0
1648234950000|2022-03-25 19:02:30|54.03|51.63|53.96|51.56|54.03|51.63|53.96|51.56|0
1648234960000|2022-03-25 19:02:40|51.77|49.37|51.71|49.31|51.84|49.44|51.71|49.31|0
1648234970000|2022-03-25 19:02:50|51.64|49.24|51.71|49.31|51.71|49.31|51.64|49.24|0
1648234980000|2022-03-25 19:03:00|51.64|49.24|51.51|49.11|51.64|49.24|51.51|49.11|0
1648234990000|2022-03-25 19:03:10|51.58|49.18|51.84|49.44|51.84|49.44|51.58|49.18|0
1648235000000|2022-03-25 19:03:20|51.8|49.4|51.84|49.44|51.84|49.44|51.77|49.37|0
1648235010000|2022-03-25 19:03:30|51.77|49.37|51.9|49.5|51.9|49.5|51.74|49.34|0
1648235020000|2022-03-25 19:03:40|52.03|49.63|52.03|49.63|52.1|49.7|51.97|49.57|0
1648235030000|2022-03-25 19:03:50|51.84|49.44|51.77|49.37|51.84|49.44|51.77|49.37|0
1648235040000|2022-03-25 19:04:00|51.71|49.31|51.9|49.5|51.9|49.5|51.71|49.31|0
1648235050000|2022-03-25 19:04:10|51.97|49.57|51.97|49.57|52.03|49.63|51.93|49.53|0
1648235060000|2022-03-25 19:04:20|52.1|49.7|52.03|49.63|52.1|49.7|52.03|49.63|0
1648235070000|2022-03-25 19:04:30|52.1|49.7|51.97|49.57|52.1|49.7|51.97|49.57|0
1648235080000|2022-03-25 19:04:40|52.03|49.63|52.23|49.83|52.23|49.83|52.03|49.63|0
1648235090000|2022-03-25 19:04:50|52.17|49.77|52.17|49.77|52.23|49.83|52.1|49.7|0
1648235100000|2022-03-25 19:05:00|52.3|49.9|52.23|49.83|52.3|49.9|52.23|49.83|0
1648235110000|2022-03-25 19:05:10|52.3|49.9|52.33|49.93|52.36|49.96|52.3|49.9|0
1648235120000|2022-03-25 19:05:20|52.36|49.96|52.3|49.9|52.43|50.03|52.3|49.9|0
1648235130000|2022-03-25 19:05:30|52.23|49.83|52.36|49.96|52.36|49.96|52.23|49.83|0
1648235140000|2022-03-25 19:05:40|52.3|49.9|52.39|49.99|52.39|49.99|52.3|49.9|0
1648235150000|2022-03-25 19:05:50|52.43|50.03|52.3|49.9|52.43|50.03|52.3|49.9|0
1648235160000|2022-03-25 19:06:00|52.33|49.93|52.3|49.9|52.33|49.93|52.3|49.9|0
1648235170000|2022-03-25 19:06:10|52.23|49.83|52.16|49.76|52.23|49.83|52.16|49.76|0
1648235180000|2022-03-25 19:06:20|52.23|49.83|52.1|49.7|52.23|49.83|52.1|49.7|0
1648235190000|2022-03-25 19:06:30|52.23|49.83|52.23|49.83|52.3|49.9|52.23|49.83|0
1648235200000|2022-03-25 19:06:40|52.16|49.76|52.1|49.7|52.16|49.76|52.1|49.7|0
1648235210000|2022-03-25 19:06:50|52.2|49.8|52.23|49.83|52.23|49.83|52.2|49.8|0
1648235220000|2022-03-25 19:07:00|52.16|49.76|51.9|49.5|52.16|49.76|51.9|49.5|0
1648235230000|2022-03-25 19:07:10|51.77|49.37|51.57|49.17|51.77|49.37|51.57|49.17|0
1648235240000|2022-03-25 19:07:20|51.18|48.78|51.18|48.78|51.31|48.91|51.18|48.78|0
1648235250000|2022-03-25 19:07:30|51.15|48.75|50.8|48.4|51.15|48.75|50.73|48.33|0
1648235260000|2022-03-25 19:07:40|50.86|48.46|50.99|48.59|51.05|48.65|50.86|48.46|0
1648235270000|2022-03-25 19:07:50|51.12|48.72|51.18|48.78|51.18|48.78|51.05|48.65|0
1648235280000|2022-03-25 19:08:00|51.38|48.98|51.25|48.85|51.38|48.98|51.25|48.85|0
1648235290000|2022-03-25 19:08:10|51.18|48.78|50.99|48.59|51.18|48.78|50.99|48.59|0
1648235300000|2022-03-25 19:08:20|50.92|48.52|51.05|48.65|51.05|48.65|50.92|48.52|0
1648235310000|2022-03-25 19:08:30|50.99|48.59|50.99|48.59|51.05|48.65|50.99|48.59|0
1648235320000|2022-03-25 19:08:40|51.05|48.65|51.25|48.85|51.25|48.85|51.05|48.65|0
1648235330000|2022-03-25 19:08:50|51.38|48.98|51.38|48.98|51.38|48.98|51.31|48.91|0
1648235340000|2022-03-25 19:09:00|51.18|48.78|51.18|48.78|51.38|48.98|51.18|48.78|0
1648235350000|2022-03-25 19:09:10|51.25|48.85|51.12|48.72|51.25|48.85|51.12|48.72|0
1648235360000|2022-03-25 19:09:20|51.18|48.78|51.05|48.65|51.18|48.78|51.05|48.65|0
1648235370000|2022-03-25 19:09:30|50.99|48.59|51.31|48.91|51.31|48.91|50.99|48.59|0
1648235380000|2022-03-25 19:09:40|51.44|49.04|51.25|48.85|51.44|49.04|51.25|48.85|0
1648235390000|2022-03-25 19:09:50|51.12|48.72|51.12|48.72|51.12|48.72|51.08|48.68|0
1648235400000|2022-03-25 19:10:00|51.38|48.98|51.31|48.91|51.38|48.98|51.31|48.91|0
1648235410000|2022-03-25 19:10:10|51.38|48.98|51.31|48.91|51.38|48.98|51.31|48.91|0
1648235420000|2022-03-25 19:10:20|51.25|48.85|51.25|48.85|51.25|48.85|51.18|48.78|0
1648235430000|2022-03-25 19:10:30|51.38|48.98|51.25|48.85|51.51|49.11|51.25|48.85|0
1648235440000|2022-03-25 19:10:40|51.38|48.98|51.05|48.65|51.38|48.98|51.05|48.65|0
1648235450000|2022-03-25 19:10:50|51.12|48.72|51.38|48.98|51.38|48.98|51.12|48.72|0
1648235460000|2022-03-25 19:11:00|51.44|49.04|51.31|48.91|51.44|49.04|51.31|48.91|0
1648235470000|2022-03-25 19:11:10|51.38|48.98|51.64|49.24|51.64|49.24|51.38|48.98|0
1648235480000|2022-03-25 19:11:20|51.7|49.3|51.77|49.37|51.77|49.37|51.7|49.3|0
1648235490000|2022-03-25 19:11:30|51.9|49.5|51.77|49.37|51.9|49.5|51.77|49.37|0
1648235500000|2022-03-25 19:11:40|51.83|49.43|51.9|49.5|51.96|49.56|51.83|49.43|0
1648235510000|2022-03-25 19:11:50|51.77|49.37|51.83|49.43|51.9|49.5|51.77|49.37|0
1648235520000|2022-03-25 19:12:00|52.16|49.76|52.16|49.76|52.23|49.83|52.16|49.76|0
1648235530000|2022-03-25 19:12:10|52.36|49.96|52.29|49.89|52.36|49.96|52.29|49.89|0
1648235540000|2022-03-25 19:12:20|52.43|50.03|52.36|49.96|52.43|50.03|52.36|49.96|0
1648235550000|2022-03-25 19:12:30|52.29|49.89|52.43|50.03|52.43|50.03|52.29|49.89|0
1648235560000|2022-03-25 19:12:40|52.36|49.96|52.29|49.89|52.36|49.96|52.29|49.89|0
1648235570000|2022-03-25 19:12:50|52.23|49.83|52.1|49.7|52.23|49.83|52.1|49.7|0
1648235580000|2022-03-25 19:13:00|51.96|49.56|51.93|49.53|51.96|49.56|51.9|49.5|0
1648235590000|2022-03-25 19:13:10|51.96|49.56|52.03|49.63|52.1|49.7|51.96|49.56|0
1648235600000|2022-03-25 19:13:20|52.1|49.7|51.96|49.56|52.1|49.7|51.96|49.56|0
1648235610000|2022-03-25 19:13:30|51.9|49.5|51.83|49.43|51.9|49.5|51.83|49.43|0
1648235620000|2022-03-25 19:13:40|51.77|49.37|51.86|49.46|51.86|49.46|51.7|49.3|0
1648235630000|2022-03-25 19:13:50|51.9|49.5|51.83|49.43|51.9|49.5|51.83|49.43|0
1648235640000|2022-03-25 19:14:00|51.9|49.5|51.83|49.43|51.9|49.5|51.83|49.43|0
1648235650000|2022-03-25 19:14:10|51.77|49.37|51.9|49.5|51.93|49.53|51.77|49.37|0
1648235660000|2022-03-25 19:14:20|51.96|49.56|51.96|49.56|52.03|49.63|51.96|49.56|0
1648235670000|2022-03-25 19:14:30|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1648235680000|2022-03-25 19:14:40|52.09|49.69|52.09|49.69|52.09|49.69|52.09|49.69|0
1648235690000|2022-03-25 19:14:50|52.13|49.73|52.36|49.96|52.36|49.96|52.13|49.73|0
1648235700000|2022-03-25 19:15:00|52.49|50.09|52.56|50.16|52.56|50.16|52.49|50.09|0
1648235710000|2022-03-25 19:15:10|52.49|50.09|52.49|50.09|52.56|50.16|52.49|50.09|0
1648235720000|2022-03-25 19:15:20|52.56|50.16|52.56|50.16|52.62|50.22|52.56|50.16|0
1648235730000|2022-03-25 19:15:30|52.42|50.02|52.52|50.12|52.56|50.16|52.42|50.02|0
1648235740000|2022-03-25 19:15:40|52.49|50.09|52.42|50.02|52.49|50.09|52.36|49.96|0
1648235750000|2022-03-25 19:15:50|52.56|50.16|52.36|49.96|52.56|50.16|52.36|49.96|0
1648235760000|2022-03-25 19:16:00|52.42|50.02|52.23|49.83|52.42|50.02|52.23|49.83|0
1648235770000|2022-03-25 19:16:10|52.29|49.89|52.23|49.83|52.29|49.89|52.16|49.76|0
1648235780000|2022-03-25 19:16:20|52.16|49.76|52.03|49.63|52.16|49.76|52.03|49.63|0
1648235790000|2022-03-25 19:16:30|52.09|49.69|52.03|49.63|52.09|49.69|52.03|49.63|0
1648235800000|2022-03-25 19:16:40|51.96|49.56|51.99|49.59|51.99|49.59|51.96|49.56|0
1648235810000|2022-03-25 19:16:50|52.03|49.63|51.7|49.3|52.03|49.63|51.7|49.3|0
1648235820000|2022-03-25 19:17:00|51.57|49.17|51.18|48.78|51.57|49.17|51.18|48.78|0
1648235830000|2022-03-25 19:17:10|51.11|48.71|51.05|48.65|51.11|48.71|50.99|48.59|0
1648235840000|2022-03-25 19:17:20|51.11|48.71|51.24|48.84|51.24|48.84|51.11|48.71|0
1648235850000|2022-03-25 19:17:30|51.21|48.81|51.31|48.91|51.37|48.97|51.21|48.81|0
1648235860000|2022-03-25 19:17:40|50.95|48.55|50.86|48.46|50.95|48.55|50.86|48.46|0
1648235870000|2022-03-25 19:17:50|51.11|48.71|51.31|48.91|51.31|48.91|51.11|48.71|0
1648235880000|2022-03-25 19:18:00|51.37|48.97|51.44|49.04|51.44|49.04|51.37|48.97|0
1648235890000|2022-03-25 19:18:10|51.5|49.1|51.37|48.97|51.5|49.1|51.31|48.91|0
1648235900000|2022-03-25 19:18:20|51.63|49.23|51.44|49.04|51.63|49.23|51.44|49.04|0
1648235910000|2022-03-25 19:18:30|51.5|49.1|51.37|48.97|51.5|49.1|51.37|48.97|0
1648235920000|2022-03-25 19:18:40|51.44|49.04|51.47|49.07|51.54|49.14|51.44|49.04|0
1648235930000|2022-03-25 19:18:50|51.5|49.1|51.5|49.1|51.5|49.1|51.44|49.04|0
1648235940000|2022-03-25 19:19:00|51.47|49.07|51.63|49.23|51.63|49.23|51.47|49.07|0
1648235950000|2022-03-25 19:19:10|51.37|48.97|51.31|48.91|51.37|48.97|51.24|48.84|0
1648235960000|2022-03-25 19:19:20|51.44|49.04|51.37|48.97|51.5|49.1|51.37|48.97|0
1648235970000|2022-03-25 19:19:30|51.31|48.91|51.05|48.65|51.31|48.91|51.05|48.65|0
1648235980000|2022-03-25 19:19:40|51.24|48.84|51.18|48.78|51.31|48.91|51.18|48.78|0
1648235990000|2022-03-25 19:19:50|51.24|48.84|50.98|48.58|51.24|48.84|50.98|48.58|0
1648236000000|2022-03-25 19:20:00|51.08|48.68|50.98|48.58|51.08|48.68|50.98|48.58|0
1648236010000|2022-03-25 19:20:10|50.92|48.52|50.95|48.55|51.11|48.71|50.92|48.52|0
1648236020000|2022-03-25 19:20:20|50.98|48.58|50.66|48.26|50.98|48.58|50.66|48.26|0
1648236030000|2022-03-25 19:20:30|50.73|48.33|50.4|48|50.73|48.33|50.4|48|0
1648236040000|2022-03-25 19:20:40|50.53|48.13|50.79|48.39|50.79|48.39|50.47|48.07|0
1648236050000|2022-03-25 19:20:50|50.6|48.2|50.53|48.13|50.6|48.2|50.53|48.13|0
1648236060000|2022-03-25 19:21:00|50.34|47.94|50.4|48|50.4|48|50.34|47.94|0
1648236070000|2022-03-25 19:21:10|50.47|48.07|50.47|48.07|50.53|48.13|50.47|48.07|0
1648236080000|2022-03-25 19:21:20|50.34|47.94|50.08|47.68|50.34|47.94|50.08|47.68|0
1648236090000|2022-03-25 19:21:30|50.02|47.62|50.08|47.68|50.21|47.81|50.02|47.62|0
1648236100000|2022-03-25 19:21:40|49.96|47.56|49.99|47.59|49.99|47.59|49.89|47.49|0
1648236110000|2022-03-25 19:21:50|50.05|47.65|50.15|47.75|50.15|47.75|50.05|47.65|0
1648236120000|2022-03-25 19:22:00|50.21|47.81|50.02|47.62|50.34|47.94|50.02|47.62|0
1648236130000|2022-03-25 19:22:10|49.92|47.52|49.96|47.56|49.96|47.56|49.89|47.49|0
1648236140000|2022-03-25 19:22:20|50.02|47.62|50.02|47.62|50.08|47.68|50.02|47.62|0
1648236150000|2022-03-25 19:22:30|50.08|47.68|50.08|47.68|50.21|47.81|50.08|47.68|0
1648236160000|2022-03-25 19:22:40|50.02|47.62|49.89|47.49|50.02|47.62|49.89|47.49|0
1648236170000|2022-03-25 19:22:50|49.83|47.43|49.89|47.49|49.89|47.49|49.83|47.43|0
1648236180000|2022-03-25 19:23:00|49.96|47.56|49.96|47.56|49.96|47.56|49.89|47.49|0
1648236190000|2022-03-25 19:23:10|49.89|47.49|49.48|47.08|49.89|47.49|49.48|47.08|0
1648236200000|2022-03-25 19:23:20|49.51|47.11|49.39|46.99|49.54|47.14|49.39|46.99|0
1648236210000|2022-03-25 19:23:30|49.51|47.11|49.45|47.05|49.57|47.17|49.45|47.05|0
1648236220000|2022-03-25 19:23:40|49.38|46.98|49.51|47.11|49.57|47.17|49.38|46.98|0
1648236230000|2022-03-25 19:23:50|49.7|47.3|49.89|47.49|49.89|47.49|49.7|47.3|0
1648236240000|2022-03-25 19:24:00|49.7|47.3|49.7|47.3|49.89|47.49|49.7|47.3|0
1648236250000|2022-03-25 19:24:10|49.83|47.43|49.83|47.43|49.89|47.49|49.83|47.43|0
1648236260000|2022-03-25 19:24:20|50.08|47.68|49.96|47.56|50.08|47.68|49.96|47.56|0
1648236270000|2022-03-25 19:24:30|50.08|47.68|50.02|47.62|50.08|47.68|49.96|47.56|0
1648236280000|2022-03-25 19:24:40|50.08|47.68|50.15|47.75|50.15|47.75|50.02|47.62|0
1648236290000|2022-03-25 19:24:50|50.08|47.68|50.21|47.81|50.21|47.81|50.08|47.68|0
1648236300000|2022-03-25 19:25:00|50.27|47.87|50.4|48|50.4|48|50.27|47.87|0
1648236310000|2022-03-25 19:25:10|50.34|47.94|50.34|47.94|50.47|48.07|50.34|47.94|0
1648236320000|2022-03-25 19:25:20|50.27|47.87|50.34|47.94|50.34|47.94|50.21|47.81|0
1648236330000|2022-03-25 19:25:30|50.21|47.81|50.27|47.87|50.34|47.94|50.21|47.81|0
1648236340000|2022-03-25 19:25:40|50.18|47.78|50.34|47.94|50.34|47.94|50.15|47.75|0
1648236350000|2022-03-25 19:25:50|50.21|47.81|50.34|47.94|50.34|47.94|50.21|47.81|0
1648236360000|2022-03-25 19:26:00|50.37|47.97|50.02|47.62|50.37|47.97|50.02|47.62|0
1648236370000|2022-03-25 19:26:10|49.95|47.55|49.95|47.55|49.99|47.59|49.95|47.55|0
1648236380000|2022-03-25 19:26:20|49.89|47.49|49.89|47.49|49.95|47.55|49.86|47.46|0
1648236390000|2022-03-25 19:26:30|49.86|47.46|49.76|47.36|49.89|47.49|49.76|47.36|0
1648236400000|2022-03-25 19:26:40|49.7|47.3|49.7|47.3|49.7|47.3|49.57|47.17|0
1648236410000|2022-03-25 19:26:50|49.76|47.36|49.83|47.43|49.83|47.43|49.76|47.36|0
1648236420000|2022-03-25 19:27:00|49.76|47.36|49.45|47.05|49.76|47.36|49.26|46.86|0
1648236430000|2022-03-25 19:27:10|49.35|46.95|49.45|47.05|49.57|47.17|49.35|46.95|0
1648236440000|2022-03-25 19:27:20|49.64|47.24|49.7|47.3|49.7|47.3|49.64|47.24|0
1648236450000|2022-03-25 19:27:30|49.76|47.36|49.73|47.33|49.76|47.36|49.73|47.33|0
1648236460000|2022-03-25 19:27:40|49.64|47.24|49.7|47.3|49.7|47.3|49.64|47.24|0
1648236470000|2022-03-25 19:27:50|49.76|47.36|49.95|47.55|49.95|47.55|49.76|47.36|0
1648236480000|2022-03-25 19:28:00|49.92|47.52|49.76|47.36|50.02|47.62|49.7|47.3|0
1648236490000|2022-03-25 19:28:10|49.7|47.3|49.38|46.98|49.7|47.3|49.38|46.98|0
1648236500000|2022-03-25 19:28:20|49.32|46.92|49.13|46.73|49.32|46.92|49.13|46.73|0
1648236510000|2022-03-25 19:28:30|49.19|46.79|49.19|46.79|49.26|46.86|49.19|46.79|0
1648236520000|2022-03-25 19:28:40|49.13|46.73|49.32|46.92|49.32|46.92|49.13|46.73|0
1648236530000|2022-03-25 19:28:50|49.38|46.98|49.45|47.05|49.45|47.05|49.32|46.92|0
1648236540000|2022-03-25 19:29:00|49.38|46.98|49.19|46.79|49.38|46.98|49.19|46.79|0
1648236550000|2022-03-25 19:29:10|49.13|46.73|48.88|46.48|49.13|46.73|48.88|46.48|0
1648236560000|2022-03-25 19:29:20|48.94|46.54|49.19|46.79|49.19|46.79|48.94|46.54|0
1648236570000|2022-03-25 19:29:30|49.26|46.86|49.26|46.86|49.38|46.98|49.26|46.86|0
1648236580000|2022-03-25 19:29:40|49.19|46.79|48.88|46.48|49.19|46.79|48.88|46.48|0
1648236590000|2022-03-25 19:29:50|48.94|46.54|48.94|46.54|49.07|46.67|48.94|46.54|0
1648236600000|2022-03-25 19:30:00|48.82|46.42|49.32|46.92|49.32|46.92|48.82|46.42|0
1648236610000|2022-03-25 19:30:10|48.97|46.57|49.13|46.73|49.13|46.73|48.97|46.57|0
1648236620000|2022-03-25 19:30:20|49.19|46.79|49.32|46.92|49.32|46.92|49.19|46.79|0
1648236630000|2022-03-25 19:30:30|49.26|46.86|49.32|46.92|49.38|46.98|49.26|46.86|0
1648236640000|2022-03-25 19:30:40|49.38|46.98|49.44|47.04|49.45|47.05|49.38|46.98|0
1648236650000|2022-03-25 19:30:50|49.48|47.08|49.57|47.17|49.57|47.17|49.44|47.04|0
1648236660000|2022-03-25 19:31:00|49.51|47.11|49.63|47.23|49.63|47.23|49.48|47.08|0
1648236670000|2022-03-25 19:31:10|49.57|47.17|49.26|46.86|49.57|47.17|49.26|46.86|0
1648236680000|2022-03-25 19:31:20|49.32|46.92|49.51|47.11|49.63|47.23|49.32|46.92|0
1648236690000|2022-03-25 19:31:30|49.44|47.04|49.26|46.86|49.44|47.04|49.19|46.79|0
1648236700000|2022-03-25 19:31:40|49.29|46.89|49.26|46.86|49.32|46.92|49.26|46.86|0
1648236710000|2022-03-25 19:31:50|49.22|46.82|49.1|46.7|49.22|46.82|49.1|46.7|0
1648236720000|2022-03-25 19:32:00|48.88|46.48|48.6|46.2|48.88|46.48|48.6|46.2|0
1648236730000|2022-03-25 19:32:10|48.44|46.04|48.63|46.23|48.63|46.23|48.44|46.04|0
1648236740000|2022-03-25 19:32:20|48.5|46.1|48.5|46.1|48.5|46.1|48.44|46.04|0
1648236750000|2022-03-25 19:32:30|48.44|46.04|48.44|46.04|48.5|46.1|48.44|46.04|0
1648236760000|2022-03-25 19:32:40|48.41|46.01|48.25|45.85|48.41|46.01|48.25|45.85|0
1648236770000|2022-03-25 19:32:50|48.32|45.92|48.38|45.98|48.38|45.98|48.25|45.85|0
1648236780000|2022-03-25 19:33:00|48.44|46.04|48.32|45.92|48.44|46.04|48.25|45.85|0
1648236790000|2022-03-25 19:33:10|48.5|46.1|48.75|46.35|48.75|46.35|48.5|46.1|0
1648236800000|2022-03-25 19:33:20|48.81|46.41|48.69|46.29|48.81|46.41|48.69|46.29|0
1648236810000|2022-03-25 19:33:30|48.56|46.16|48.69|46.29|48.69|46.29|48.56|46.16|0
1648236820000|2022-03-25 19:33:40|48.81|46.41|48.69|46.29|48.81|46.41|48.69|46.29|0
1648236830000|2022-03-25 19:33:50|48.63|46.23|48.56|46.16|48.63|46.23|48.56|46.16|0
1648236840000|2022-03-25 19:34:00|48.63|46.23|48.81|46.41|48.81|46.41|48.56|46.16|0
1648236850000|2022-03-25 19:34:10|48.69|46.29|48.75|46.35|48.81|46.41|48.69|46.29|0
1648236860000|2022-03-25 19:34:20|48.81|46.41|48.69|46.29|48.81|46.41|48.69|46.29|0
1648236870000|2022-03-25 19:34:30|48.63|46.23|48.75|46.35|48.75|46.35|48.63|46.23|0
1648236880000|2022-03-25 19:34:40|48.88|46.48|49.07|46.67|49.07|46.67|48.88|46.48|0
1648236890000|2022-03-25 19:34:50|49|46.6|49.13|46.73|49.19|46.79|49|46.6|0
1648236900000|2022-03-25 19:35:00|49.06|46.66|49.13|46.73|49.13|46.73|48.94|46.54|0
1648236910000|2022-03-25 19:35:10|49|46.6|48.88|46.48|49.06|46.66|48.88|46.48|0
1648236920000|2022-03-25 19:35:20|49|46.6|48.97|46.57|49|46.6|48.88|46.48|0
1648236930000|2022-03-25 19:35:30|49|46.6|48.81|46.41|49|46.6|48.81|46.41|0
1648236940000|2022-03-25 19:35:40|48.88|46.48|49|46.6|49|46.6|48.75|46.35|0
1648236950000|2022-03-25 19:35:50|49.06|46.66|49.06|46.66|49.13|46.73|49|46.6|0
1648236960000|2022-03-25 19:36:00|49.13|46.73|49.19|46.79|49.19|46.79|49.06|46.66|0
1648236970000|2022-03-25 19:36:10|49.38|46.98|49.63|47.23|49.63|47.23|49.38|46.98|0
1648236980000|2022-03-25 19:36:20|49.57|47.17|49.76|47.36|49.76|47.36|49.57|47.17|0
1648236990000|2022-03-25 19:36:30|49.7|47.3|49.82|47.42|49.82|47.42|49.7|47.3|0
1648237000000|2022-03-25 19:36:40|49.76|47.36|49.7|47.3|49.76|47.36|49.57|47.17|0
1648237010000|2022-03-25 19:36:50|49.57|47.17|49.63|47.23|49.66|47.26|49.57|47.17|0
1648237020000|2022-03-25 19:37:00|49.76|47.36|49.82|47.42|49.82|47.42|49.76|47.36|0
1648237030000|2022-03-25 19:37:10|49.95|47.55|50.08|47.68|50.14|47.74|49.95|47.55|0
1648237040000|2022-03-25 19:37:20|49.95|47.55|50.14|47.74|50.14|47.74|49.95|47.55|0
1648237050000|2022-03-25 19:37:30|50.08|47.68|50.01|47.61|50.08|47.68|50.01|47.61|0
1648237060000|2022-03-25 19:37:40|49.57|47.17|49.44|47.04|49.57|47.17|49.44|47.04|0
1648237070000|2022-03-25 19:37:50|49.51|47.11|49.63|47.23|49.63|47.23|49.51|47.11|0
1648237080000|2022-03-25 19:38:00|49.57|47.17|49.89|47.49|49.89|47.49|49.44|47.04|0
1648237090000|2022-03-25 19:38:10|49.95|47.55|50.01|47.61|50.01|47.61|49.95|47.55|0
1648237100000|2022-03-25 19:38:20|50.08|47.68|50.2|47.8|50.2|47.8|50.08|47.68|0
1648237110000|2022-03-25 19:38:30|50.33|47.93|49.89|47.49|50.33|47.93|49.89|47.49|0
1648237120000|2022-03-25 19:38:40|49.95|47.55|49.82|47.42|49.95|47.55|49.82|47.42|0
1648237130000|2022-03-25 19:38:50|49.69|47.29|49.63|47.23|49.69|47.29|49.5|47.1|0
1648237140000|2022-03-25 19:39:00|49.69|47.29|49.63|47.23|49.69|47.29|49.57|47.17|0
1648237150000|2022-03-25 19:39:10|49.5|47.1|49.63|47.23|49.63|47.23|49.5|47.1|0
1648237160000|2022-03-25 19:39:20|49.5|47.1|49.69|47.29|49.69|47.29|49.5|47.1|0
1648237170000|2022-03-25 19:39:30|49.63|47.23|49.69|47.29|49.69|47.29|49.63|47.23|0
1648237180000|2022-03-25 19:39:40|49.63|47.23|49.25|46.85|49.63|47.23|49.25|46.85|0
1648237190000|2022-03-25 19:39:50|49.38|46.98|49.31|46.91|49.38|46.98|49.31|46.91|0
1648237200000|2022-03-25 19:40:00|49.5|47.1|49.69|47.29|49.69|47.29|49.44|47.04|0
1648237210000|2022-03-25 19:40:10|49.66|47.26|49.76|47.36|49.76|47.36|49.66|47.26|0
1648237220000|2022-03-25 19:40:20|49.69|47.29|49.69|47.29|49.69|47.29|49.5|47.1|0
1648237230000|2022-03-25 19:40:30|49.63|47.23|49.76|47.36|49.76|47.36|49.63|47.23|0
1648237240000|2022-03-25 19:40:40|49.88|47.48|50.11|47.71|50.11|47.71|49.88|47.48|0
1648237250000|2022-03-25 19:40:50|50.08|47.68|50.33|47.93|50.33|47.93|50.08|47.68|0
1648237260000|2022-03-25 19:41:00|50.27|47.87|50.17|47.77|50.27|47.87|50.14|47.74|0
1648237270000|2022-03-25 19:41:10|50.27|47.87|50.3|47.9|50.33|47.93|50.27|47.87|0
1648237280000|2022-03-25 19:41:20|50.27|47.87|50.46|48.06|50.46|48.06|50.27|47.87|0
1648237290000|2022-03-25 19:41:30|50.52|48.12|50.59|48.19|50.59|48.19|50.52|48.12|0
1648237300000|2022-03-25 19:41:40|50.65|48.25|50.59|48.19|50.65|48.25|50.52|48.12|0
1648237310000|2022-03-25 19:41:50|50.72|48.32|50.85|48.45|50.85|48.45|50.72|48.32|0
1648237320000|2022-03-25 19:42:00|51.04|48.64|51.17|48.77|51.17|48.77|51.04|48.64|0
1648237330000|2022-03-25 19:42:10|51.04|48.64|50.97|48.57|51.04|48.64|50.91|48.51|0
1648237340000|2022-03-25 19:42:20|51.04|48.64|50.75|48.35|51.04|48.64|50.75|48.35|0
1648237350000|2022-03-25 19:42:30|50.81|48.41|51.23|48.83|51.23|48.83|50.81|48.41|0
1648237360000|2022-03-25 19:42:40|51.36|48.96|51.17|48.77|51.36|48.96|51.1|48.7|0
1648237370000|2022-03-25 19:42:50|51.23|48.83|51.3|48.9|51.36|48.96|51.23|48.83|0
1648237380000|2022-03-25 19:43:00|51.26|48.86|51.43|49.03|51.56|49.16|51.26|48.86|0
1648237390000|2022-03-25 19:43:10|51.62|49.22|51.43|49.03|51.62|49.22|51.36|48.96|0
1648237400000|2022-03-25 19:43:20|51.69|49.29|51.56|49.16|51.69|49.29|51.56|49.16|0
1648237410000|2022-03-25 19:43:30|51.49|49.09|51.49|49.09|51.56|49.16|51.49|49.09|0
1648237420000|2022-03-25 19:43:40|51.43|49.03|51.43|49.03|51.43|49.03|51.43|49.03|0
1648237430000|2022-03-25 19:43:50|51.3|48.9|51.3|48.9|51.36|48.96|51.3|48.9|0
1648237440000|2022-03-25 19:44:00|51.1|48.7|51.3|48.9|51.3|48.9|51.1|48.7|0
1648237450000|2022-03-25 19:44:10|51.17|48.77|51.1|48.7|51.17|48.77|51.1|48.7|0
1648237460000|2022-03-25 19:44:20|51.17|48.77|50.97|48.57|51.17|48.77|50.91|48.51|0
1648237470000|2022-03-25 19:44:30|50.91|48.51|50.84|48.44|50.91|48.51|50.84|48.44|0
1648237480000|2022-03-25 19:44:40|50.72|48.32|50.65|48.25|50.72|48.32|50.59|48.19|0
1648237490000|2022-03-25 19:44:50|50.59|48.19|50.65|48.25|50.65|48.25|50.59|48.19|0
1648237500000|2022-03-25 19:45:00|50.84|48.44|50.84|48.44|50.97|48.57|50.84|48.44|0
1648237510000|2022-03-25 19:45:10|50.97|48.57|51.3|48.9|51.3|48.9|50.97|48.57|0
1648237520000|2022-03-25 19:45:20|51.36|48.96|51.36|48.96|51.56|49.16|51.36|48.96|0
1648237530000|2022-03-25 19:45:30|51.43|49.03|51.43|49.03|51.43|49.03|51.43|49.03|0
1648237540000|2022-03-25 19:45:40|51.36|48.96|51.56|49.16|51.62|49.22|51.36|48.96|0
1648237550000|2022-03-25 19:45:50|51.49|49.09|51.56|49.16|51.62|49.22|51.49|49.09|0
1648237560000|2022-03-25 19:46:00|51.59|49.19|51.43|49.03|51.59|49.19|51.43|49.03|0
1648237570000|2022-03-25 19:46:10|51.36|48.96|51.43|49.03|51.43|49.03|51.36|48.96|0
1648237580000|2022-03-25 19:46:20|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1648237590000|2022-03-25 19:46:30|51.82|49.42|51.69|49.29|51.88|49.48|51.69|49.29|0
1648237600000|2022-03-25 19:46:40|51.62|49.22|51.69|49.29|51.69|49.29|51.62|49.22|0
1648237610000|2022-03-25 19:46:50|51.75|49.35|52.15|49.75|52.15|49.75|51.75|49.35|0
1648237620000|2022-03-25 19:47:00|52.21|49.81|51.69|49.29|52.21|49.81|51.69|49.29|0
1648237630000|2022-03-25 19:47:10|51.75|49.35|51.88|49.48|51.88|49.48|51.75|49.35|0
1648237640000|2022-03-25 19:47:20|52.01|49.61|51.88|49.48|52.01|49.61|51.88|49.48|0
1648237650000|2022-03-25 19:47:30|51.95|49.55|51.82|49.42|51.95|49.55|51.82|49.42|0
1648237660000|2022-03-25 19:47:40|51.69|49.29|51.69|49.29|51.82|49.42|51.62|49.22|0
1648237670000|2022-03-25 19:47:50|51.82|49.42|51.82|49.42|51.88|49.48|51.82|49.42|0
1648237680000|2022-03-25 19:48:00|51.75|49.35|52.24|49.84|52.24|49.84|51.75|49.35|0
1648237690000|2022-03-25 19:48:10|52.41|50.01|52.34|49.94|52.41|50.01|52.28|49.88|0
1648237700000|2022-03-25 19:48:20|52.41|50.01|52.15|49.75|52.41|50.01|52.15|49.75|0
1648237710000|2022-03-25 19:48:30|52.08|49.68|52.28|49.88|52.28|49.88|52.08|49.68|0
1648237720000|2022-03-25 19:48:40|52.34|49.94|52.41|50.01|52.41|50.01|52.34|49.94|0
1648237730000|2022-03-25 19:48:50|52.47|50.07|52.41|50.01|52.47|50.07|52.37|49.97|0
1648237740000|2022-03-25 19:49:00|52.47|50.07|52.51|50.11|52.54|50.14|52.41|50.01|0
1648237750000|2022-03-25 19:49:10|52.41|50.01|52.67|50.27|52.67|50.27|52.41|50.01|0
1648237760000|2022-03-25 19:49:20|52.47|50.07|52.34|49.94|52.47|50.07|52.28|49.88|0
1648237770000|2022-03-25 19:49:30|52.41|50.01|52.47|50.07|52.54|50.14|52.41|50.01|0
1648237780000|2022-03-25 19:49:40|52.61|50.21|52.61|50.21|52.67|50.27|52.61|50.21|0
1648237790000|2022-03-25 19:49:50|52.67|50.27|52.74|50.34|52.74|50.34|52.67|50.27|0
1648237800000|2022-03-25 19:50:00|52.34|49.94|52.7|50.3|52.7|50.3|52.34|49.94|0
1648237810000|2022-03-25 19:50:10|52.87|50.47|52.47|50.07|52.87|50.47|52.47|50.07|0
1648237820000|2022-03-25 19:50:20|52.67|50.27|52.87|50.47|52.87|50.47|52.67|50.27|0
1648237830000|2022-03-25 19:50:30|52.94|50.54|52.87|50.47|52.94|50.54|52.81|50.41|0
1648237840000|2022-03-25 19:50:40|52.64|50.24|52.47|50.07|52.64|50.24|52.47|50.07|0
1648237850000|2022-03-25 19:50:50|52.67|50.27|52.94|50.54|52.94|50.54|52.67|50.27|0
1648237860000|2022-03-25 19:51:00|53|50.6|53.27|50.87|53.27|50.87|53|50.6|0
1648237870000|2022-03-25 19:51:10|53.47|51.07|53.27|50.87|53.47|51.07|53.27|50.87|0
1648237880000|2022-03-25 19:51:20|53.47|51.07|53.4|51|53.47|51.07|53.27|50.87|0
1648237890000|2022-03-25 19:51:30|53.2|50.8|53|50.6|53.2|50.8|53|50.6|0
1648237900000|2022-03-25 19:51:40|52.87|50.47|52.8|50.4|52.94|50.54|52.8|50.4|0
1648237910000|2022-03-25 19:51:50|52.74|50.34|52.94|50.54|52.94|50.54|52.74|50.34|0
1648237920000|2022-03-25 19:52:00|53|50.6|53.2|50.8|53.2|50.8|53|50.6|0
1648237930000|2022-03-25 19:52:10|53.27|50.87|53.34|50.94|53.47|51.07|53.27|50.87|0
1648237940000|2022-03-25 19:52:20|53.4|51|53.34|50.94|53.4|51|53.27|50.87|0
1648237950000|2022-03-25 19:52:30|53.47|51.07|53.47|51.07|53.47|51.07|53.47|51.07|0
1648237960000|2022-03-25 19:52:40|53.2|50.8|53.47|51.07|53.47|51.07|53.2|50.8|0
1648237970000|2022-03-25 19:52:50|53.54|51.14|53.67|51.27|53.67|51.27|53.54|51.14|0
1648237980000|2022-03-25 19:53:00|53.81|51.41|53.67|51.27|53.81|51.41|53.67|51.27|0
1648237990000|2022-03-25 19:53:10|53.81|51.41|53.74|51.34|53.81|51.41|53.74|51.34|0
1648238000000|2022-03-25 19:53:20|53.67|51.27|53.94|51.54|53.94|51.54|53.67|51.27|0
1648238010000|2022-03-25 19:53:30|54.01|51.61|53.74|51.34|54.01|51.61|53.74|51.34|0
1648238020000|2022-03-25 19:53:40|53.81|51.41|53.6|51.2|53.81|51.41|53.54|51.14|0
1648238030000|2022-03-25 19:53:50|53.47|51.07|53.54|51.14|53.6|51.2|53.47|51.07|0
1648238040000|2022-03-25 19:54:00|53.6|51.2|53.74|51.34|53.74|51.34|53.6|51.2|0
1648238050000|2022-03-25 19:54:10|53.67|51.27|53.6|51.2|53.67|51.27|53.6|51.2|0
1648238060000|2022-03-25 19:54:20|53.67|51.27|53.6|51.2|53.74|51.34|53.6|51.2|0
1648238070000|2022-03-25 19:54:30|53.47|51.07|53.27|50.87|53.47|51.07|53.27|50.87|0
1648238080000|2022-03-25 19:54:40|53.47|51.07|54.01|51.61|54.01|51.61|53.47|51.07|0
1648238090000|2022-03-25 19:54:50|53.74|51.34|53.94|51.54|53.94|51.54|53.74|51.34|0
1648238100000|2022-03-25 19:55:00|54.01|51.61|54.08|51.68|54.08|51.68|54.01|51.61|0
1648238110000|2022-03-25 19:55:10|54.01|51.61|54.14|51.74|54.14|51.74|53.94|51.54|0
1648238120000|2022-03-25 19:55:20|53.94|51.54|53.87|51.47|54.01|51.61|53.87|51.47|0
1648238130000|2022-03-25 19:55:30|54.01|51.61|54.01|51.61|54.08|51.68|54.01|51.61|0
1648238140000|2022-03-25 19:55:40|54.08|51.68|54.14|51.74|54.21|51.81|54.08|51.68|0
1648238150000|2022-03-25 19:55:50|54.21|51.81|53.94|51.54|54.21|51.81|53.94|51.54|0
1648238160000|2022-03-25 19:56:00|54.14|51.74|54.28|51.88|54.28|51.88|54.14|51.74|0
1648238170000|2022-03-25 19:56:10|54.21|51.81|53.94|51.54|54.21|51.81|53.94|51.54|0
1648238180000|2022-03-25 19:56:20|54.01|51.61|54.21|51.81|54.28|51.88|54.01|51.61|0
1648238190000|2022-03-25 19:56:30|54.01|51.61|54.14|51.74|54.21|51.81|54.01|51.61|0
1648238200000|2022-03-25 19:56:40|54.28|51.88|54.21|51.81|54.28|51.88|54.07|51.67|0
1648238210000|2022-03-25 19:56:50|54.28|51.88|54.35|51.95|54.35|51.95|54.28|51.88|0
1648238220000|2022-03-25 19:57:00|54.41|52.01|54.48|52.08|54.55|52.15|54.41|52.01|0
1648238230000|2022-03-25 19:57:10|54.69|52.29|54.62|52.22|54.69|52.29|54.62|52.22|0
1648238240000|2022-03-25 19:57:20|54.55|52.15|54.55|52.15|54.55|52.15|54.55|52.15|0
1648238250000|2022-03-25 19:57:30|54.75|52.35|54.55|52.15|54.82|52.42|54.55|52.15|0
1648238260000|2022-03-25 19:57:40|54.41|52.01|54.55|52.15|54.55|52.15|54.41|52.01|0
1648238270000|2022-03-25 19:57:50|54.69|52.29|54.41|52.01|54.69|52.29|54.41|52.01|0
1648238280000|2022-03-25 19:58:00|54.35|51.95|54.35|51.95|54.48|52.08|54.35|51.95|0
1648238290000|2022-03-25 19:58:10|54.41|52.01|54.62|52.22|54.62|52.22|54.41|52.01|0
1648238300000|2022-03-25 19:58:20|54.68|52.28|54.62|52.22|54.68|52.28|54.55|52.15|0
1648238310000|2022-03-25 19:58:30|54.68|52.28|54.62|52.22|54.68|52.28|54.62|52.22|0
1648238320000|2022-03-25 19:58:40|54.68|52.28|54.68|52.28|54.68|52.28|54.62|52.22|0
1648238330000|2022-03-25 19:58:50|54.75|52.35|54.75|52.35|54.75|52.35|54.68|52.28|0
1648238340000|2022-03-25 19:59:00|54.82|52.42|55.16|52.76|55.16|52.76|54.82|52.42|0
1648238350000|2022-03-25 19:59:10|55.23|52.83|55.3|52.9|55.3|52.9|55.23|52.83|0
1648238360000|2022-03-25 19:59:20|55.44|53.04|55.71|53.31|55.71|53.31|55.37|52.97|0
1648238370000|2022-03-25 19:59:30|55.78|53.38|55.92|53.52|55.92|53.52|55.78|53.38|0
1648238380000|2022-03-25 19:59:40|55.99|53.59|56.13|53.73|56.13|53.73|55.99|53.59|0
1648238390000|2022-03-25 19:59:50|55.99|53.59|55.58|53.18|56.27|53.87|55.58|53.18|0
1648238400000|2022-03-25 20:00:00|55.92|53.52|55.37|52.97|55.92|53.52|55.37|52.97|0
1648238410000|2022-03-25 20:00:10|55.51|53.11|55.23|52.83|55.57|53.17|55.23|52.83|0
1648238420000|2022-03-25 20:00:20|55.37|52.97|55.16|52.76|55.37|52.97|55.16|52.76|0
1648238430000|2022-03-25 20:00:30|54.96|52.56|54.89|52.49|54.96|52.56|54.89|52.49|0
1648238440000|2022-03-25 20:00:40|55.03|52.63|55.09|52.69|55.09|52.69|55.03|52.63|0
1648238460000|2022-03-25 20:01:00|55.03|52.63|55.02|52.62|55.03|52.63|55.02|52.62|0
1648238470000|2022-03-25 20:01:10|54.96|52.56|54.96|52.56|55.02|52.62|54.96|52.56|0
1648238480000|2022-03-25 20:01:20|55.02|52.62|54.89|52.49|55.02|52.62|54.89|52.49|0
1648238490000|2022-03-25 20:01:30|54.96|52.56|54.89|52.49|55.02|52.62|54.89|52.49|0
1648238500000|2022-03-25 20:01:40|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1648238510000|2022-03-25 20:01:50|54.96|52.56|54.96|52.56|54.96|52.56|54.89|52.49|0
1648238520000|2022-03-25 20:02:00|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1648238530000|2022-03-25 20:02:10|54.89|52.49|54.96|52.56|54.96|52.56|54.89|52.49|0
1648238540000|2022-03-25 20:02:20|54.89|52.49|54.89|52.49|54.89|52.49|54.89|52.49|0
1648238550000|2022-03-25 20:02:30|54.96|52.56|54.96|52.56|54.96|52.56|54.89|52.49|0
1648238560000|2022-03-25 20:02:40|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1648238570000|2022-03-25 20:02:50|55.16|52.76|55.02|52.62|55.16|52.76|54.96|52.56|0
1648238580000|2022-03-25 20:03:00|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1648238590000|2022-03-25 20:03:10|55.16|52.76|55.3|52.9|55.3|52.9|55.16|52.76|0
1648238600000|2022-03-25 20:03:20|55.23|52.83|55.44|53.04|55.44|53.04|55.23|52.83|0
1648238610000|2022-03-25 20:03:30|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1648238620000|2022-03-25 20:03:40|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648238640000|2022-03-25 20:04:00|55.5|53.1|55.5|53.1|55.5|53.1|55.44|53.04|0
1648238650000|2022-03-25 20:04:10|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648238670000|2022-03-25 20:04:30|55.64|53.24|55.71|53.31|55.71|53.31|55.64|53.24|0
1648238680000|2022-03-25 20:04:40|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648238690000|2022-03-25 20:04:50|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648238700000|2022-03-25 20:05:00|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648238710000|2022-03-25 20:05:10|55.74|53.34|55.64|53.24|55.74|53.34|55.64|53.24|0
1648238730000|2022-03-25 20:05:30|55.67|53.27|55.71|53.31|55.71|53.31|55.67|53.27|0
1648238740000|2022-03-25 20:05:40|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648238750000|2022-03-25 20:05:50|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1648238780000|2022-03-25 20:06:20|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648238790000|2022-03-25 20:06:30|55.64|53.24|55.5|53.1|55.64|53.24|55.5|53.1|0
1648238800000|2022-03-25 20:06:40|55.57|53.17|55.57|53.17|55.57|53.17|55.5|53.1|0
1648238810000|2022-03-25 20:06:50|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1648238860000|2022-03-25 20:07:40|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1648238900000|2022-03-25 20:08:20|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648238920000|2022-03-25 20:08:40|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1648238930000|2022-03-25 20:08:50|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648238960000|2022-03-25 20:09:20|55.43|53.03|55.36|52.96|55.43|53.03|55.36|52.96|0
1648238970000|2022-03-25 20:09:30|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1648238980000|2022-03-25 20:09:40|55.36|52.96|55.3|52.9|55.36|52.96|55.3|52.9|0
1648239000000|2022-03-25 20:10:00|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648239010000|2022-03-25 20:10:10|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1648239020000|2022-03-25 20:10:20|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648239030000|2022-03-25 20:10:30|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1648239040000|2022-03-25 20:10:40|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648239050000|2022-03-25 20:10:50|55.43|53.03|55.36|52.96|55.43|53.03|55.36|52.96|0
1648239070000|2022-03-25 20:11:10|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1648239080000|2022-03-25 20:11:20|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648239090000|2022-03-25 20:11:30|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1648239110000|2022-03-25 20:11:50|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648239120000|2022-03-25 20:12:00|55.43|53.03|55.36|52.96|55.43|53.03|55.36|52.96|0
1648239130000|2022-03-25 20:12:10|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1648239150000|2022-03-25 20:12:30|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1648239160000|2022-03-25 20:12:40|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648239170000|2022-03-25 20:12:50|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648239190000|2022-03-25 20:13:10|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1648239200000|2022-03-25 20:13:20|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648239220000|2022-03-25 20:13:40|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648239230000|2022-03-25 20:13:50|55.64|53.24|55.57|53.17|55.64|53.24|55.57|53.17|0
1648239240000|2022-03-25 20:14:00|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648239250000|2022-03-25 20:14:10|55.71|53.31|55.64|53.24|55.71|53.31|55.64|53.24|0
1648239260000|2022-03-25 20:14:20|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648239280000|2022-03-25 20:14:40|55.64|53.24|55.57|53.17|55.64|53.24|55.57|53.17|0
1648239290000|2022-03-25 20:14:50|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648239310000|2022-03-25 20:15:10|55.84|53.04|55.77|52.97|55.84|53.04|55.77|52.97|0
1648239320000|2022-03-25 20:15:20|55.8|53|55.84|53.04|55.84|53.04|55.8|53|0
1648239340000|2022-03-25 20:15:40|55.91|53.11|55.91|53.11|55.91|53.11|55.91|53.11|0
1648239350000|2022-03-25 20:15:50|55.87|53.07|55.91|53.11|55.91|53.11|55.87|53.07|0
1648239360000|2022-03-25 20:16:00|55.84|53.04|55.84|53.04|55.84|53.04|55.84|53.04|0
1648239370000|2022-03-25 20:16:10|55.91|53.11|55.91|53.11|55.91|53.11|55.91|53.11|0
1648239390000|2022-03-25 20:16:30|55.87|53.07|55.91|53.11|55.91|53.11|55.84|53.04|0
1648239400000|2022-03-25 20:16:40|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1648239410000|2022-03-25 20:16:50|55.84|53.04|55.84|53.04|55.91|53.11|55.84|53.04|0
1648239430000|2022-03-25 20:17:10|55.77|52.97|55.84|53.04|55.84|53.04|55.77|52.97|0
1648239450000|2022-03-25 20:17:30|55.77|52.97|55.77|52.97|55.77|52.97|55.77|52.97|0
1648239480000|2022-03-25 20:18:00|55.8|53|55.8|53|55.8|53|55.8|53|0
1648239490000|2022-03-25 20:18:10|55.77|52.97|55.84|53.04|55.84|53.04|55.77|52.97|0
1648239500000|2022-03-25 20:18:20|55.8|53|55.8|53|55.8|53|55.8|53|0
1648239510000|2022-03-25 20:18:30|55.84|53.04|55.8|53|55.84|53.04|55.8|53|0
1648239520000|2022-03-25 20:18:40|55.84|53.04|55.77|52.97|55.84|53.04|55.77|52.97|0
1648239530000|2022-03-25 20:18:50|55.8|53|55.77|52.97|55.8|53|55.77|52.97|0
1648239540000|2022-03-25 20:19:00|55.84|53.04|55.84|53.04|55.84|53.04|55.84|53.04|0
1648239550000|2022-03-25 20:19:10|55.8|53|55.84|53.04|55.84|53.04|55.8|53|0
1648239560000|2022-03-25 20:19:20|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648239590000|2022-03-25 20:19:50|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1648239600000|2022-03-25 20:20:00|55.87|53.07|55.9|53.1|55.9|53.1|55.87|53.07|0
1648239640000|2022-03-25 20:20:40|55.97|53.17|55.97|53.17|55.97|53.17|55.97|53.17|0
1648239650000|2022-03-25 20:20:50|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1648239660000|2022-03-25 20:21:00|55.94|53.14|55.9|53.1|55.97|53.17|55.9|53.1|0
1648239670000|2022-03-25 20:21:10|55.97|53.17|55.97|53.17|55.97|53.17|55.97|53.17|0
1648239690000|2022-03-25 20:21:30|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1648239710000|2022-03-25 20:21:50|55.97|53.17|55.9|53.1|55.97|53.17|55.9|53.1|0
1648239730000|2022-03-25 20:22:10|55.94|53.14|55.94|53.14|55.94|53.14|55.9|53.1|0
1648239740000|2022-03-25 20:22:20|55.9|53.1|55.97|53.17|55.97|53.17|55.9|53.1|0
1648239750000|2022-03-25 20:22:30|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1648239760000|2022-03-25 20:22:40|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648239800000|2022-03-25 20:23:20|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1648239820000|2022-03-25 20:23:40|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648239840000|2022-03-25 20:24:00|55.87|53.07|55.83|53.03|55.87|53.07|55.83|53.03|0
1648239890000|2022-03-25 20:24:50|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648239900000|2022-03-25 20:25:00|55.8|53|55.8|53|55.83|53.03|55.8|53|0
1648239910000|2022-03-25 20:25:10|55.76|52.96|55.83|53.03|55.83|53.03|55.76|52.96|0
1648239950000|2022-03-25 20:25:50|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1648239960000|2022-03-25 20:26:00|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1648240040000|2022-03-25 20:27:20|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648240100000|2022-03-25 20:28:20|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648240130000|2022-03-25 20:28:50|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648240150000|2022-03-25 20:29:10|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648240160000|2022-03-25 20:29:20|55.83|53.03|55.76|52.96|55.83|53.03|55.76|52.96|0
1648240170000|2022-03-25 20:29:30|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648240180000|2022-03-25 20:29:40|55.79|52.99|55.83|53.03|55.83|53.03|55.79|52.99|0
1648240200000|2022-03-25 20:30:00|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648240300000|2022-03-25 20:31:40|55.79|52.99|55.76|52.96|55.79|52.99|55.76|52.96|0
1648240310000|2022-03-25 20:31:50|55.79|52.99|55.83|53.03|55.83|53.03|55.79|52.99|0
1648240350000|2022-03-25 20:32:30|55.86|53.06|55.83|53.03|55.86|53.06|55.83|53.03|0
1648240360000|2022-03-25 20:32:40|55.86|53.06|55.86|53.06|55.86|53.06|55.83|53.03|0
1648240370000|2022-03-25 20:32:50|55.83|53.03|55.9|53.1|55.9|53.1|55.83|53.03|0
1648240380000|2022-03-25 20:33:00|55.83|53.03|55.86|53.06|55.86|53.06|55.83|53.03|0
1648240390000|2022-03-25 20:33:10|55.83|53.03|55.86|53.06|55.86|53.06|55.83|53.03|0
1648240400000|2022-03-25 20:33:20|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1648240420000|2022-03-25 20:33:40|55.86|53.06|55.83|53.03|55.86|53.06|55.83|53.03|0
1648240430000|2022-03-25 20:33:50|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648240440000|2022-03-25 20:34:00|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1648240450000|2022-03-25 20:34:10|55.76|52.96|55.83|53.03|55.83|53.03|55.76|52.96|0
1648240460000|2022-03-25 20:34:20|55.86|53.06|55.83|53.03|55.86|53.06|55.83|53.03|0
1648240490000|2022-03-25 20:34:50|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648240500000|2022-03-25 20:35:00|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648240540000|2022-03-25 20:35:40|55.9|53.1|55.86|53.06|55.9|53.1|55.86|53.06|0
1648240550000|2022-03-25 20:35:50|55.9|53.1|55.83|53.03|55.9|53.1|55.83|53.03|0
1648240570000|2022-03-25 20:36:10|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648240580000|2022-03-25 20:36:20|55.79|52.99|55.76|52.96|55.79|52.99|55.76|52.96|0
1648240600000|2022-03-25 20:36:40|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1648240610000|2022-03-25 20:36:50|55.83|53.03|55.79|52.99|55.83|53.03|55.79|52.99|0
1648240620000|2022-03-25 20:37:00|55.76|52.96|55.79|52.99|55.79|52.99|55.76|52.96|0
1648240630000|2022-03-25 20:37:10|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648240650000|2022-03-25 20:37:30|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648240790000|2022-03-25 20:39:50|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648240820000|2022-03-25 20:40:20|55.86|53.06|55.86|53.06|55.86|53.06|55.86|53.06|0
1648240830000|2022-03-25 20:40:30|55.83|53.03|55.86|53.06|55.86|53.06|55.83|53.03|0
1648240840000|2022-03-25 20:40:40|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648240850000|2022-03-25 20:40:50|55.86|53.06|55.89|53.09|55.89|53.09|55.86|53.06|0
1648240890000|2022-03-25 20:41:30|55.82|53.02|55.89|53.09|55.89|53.09|55.82|53.02|0
1648240900000|2022-03-25 20:41:40|55.86|53.06|55.89|53.09|55.89|53.09|55.86|53.06|0
1648240910000|2022-03-25 20:41:50|55.96|53.16|55.89|53.09|55.96|53.16|55.89|53.09|0
1648240930000|2022-03-25 20:42:10|55.93|53.13|55.89|53.09|55.96|53.16|55.89|53.09|0
1648240940000|2022-03-25 20:42:20|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648240980000|2022-03-25 20:43:00|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648241010000|2022-03-25 20:43:30|55.93|53.13|55.93|53.13|55.93|53.13|55.89|53.09|0
1648241020000|2022-03-25 20:43:40|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648241100000|2022-03-25 20:45:00|55.89|53.09|55.96|53.16|55.96|53.16|55.89|53.09|0
1648241120000|2022-03-25 20:45:20|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648241130000|2022-03-25 20:45:30|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648241210000|2022-03-25 20:46:50|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1648241240000|2022-03-25 20:47:20|55.99|53.19|55.96|53.16|56.03|53.23|55.96|53.16|0
1648241250000|2022-03-25 20:47:30|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1648241350000|2022-03-25 20:49:10|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648241360000|2022-03-25 20:49:20|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1648241370000|2022-03-25 20:49:30|56.03|53.23|55.96|53.16|56.03|53.23|55.96|53.16|0
1648241550000|2022-03-25 20:52:30|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1648241560000|2022-03-25 20:52:40|55.96|53.16|56.03|53.23|56.03|53.23|55.96|53.16|0
1648241590000|2022-03-25 20:53:10|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1648241600000|2022-03-25 20:53:20|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1648241670000|2022-03-25 20:54:30|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648241680000|2022-03-25 20:54:40|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1648241800000|2022-03-25 20:56:40|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648241920000|2022-03-25 20:58:40|55.95|53.15|55.95|53.15|55.95|53.15|55.95|53.15|0
1648241990000|2022-03-25 20:59:50|55.92|53.12|55.99|53.19|55.99|53.19|55.92|53.12|0
1648451100000|2022-03-28 07:05:00|55.31|52.51|55.04|52.64|55.31|52.74|55.04|52.51|0
1648451110000|2022-03-28 07:05:10|55.08|52.68|55.42|53.02|55.42|53.02|55.08|52.68|0
1648451120000|2022-03-28 07:05:20|55.48|53.08|55.35|52.95|55.52|53.12|55.35|52.95|0
1648451130000|2022-03-28 07:05:30|55.38|52.98|55.31|52.91|55.38|52.98|55.31|52.91|0
1648451140000|2022-03-28 07:05:40|55.28|52.88|55.28|52.88|55.35|52.95|55.28|52.88|0
1648451150000|2022-03-28 07:05:50|55.38|52.98|55.35|52.95|55.38|52.98|55.35|52.95|0
1648451160000|2022-03-28 07:06:00|55.28|52.88|55.28|52.88|55.28|52.88|55.21|52.81|0
1648451170000|2022-03-28 07:06:10|55.35|52.95|55.35|52.95|55.38|52.98|55.35|52.95|0
1648451180000|2022-03-28 07:06:20|55.55|53.15|55.69|53.29|55.69|53.29|55.55|53.15|0
1648451190000|2022-03-28 07:06:30|55.65|53.25|55.69|53.29|55.69|53.29|55.55|53.15|0
1648451200000|2022-03-28 07:06:40|55.72|53.32|55.82|53.42|55.82|53.42|55.72|53.32|0
1648451210000|2022-03-28 07:06:50|55.79|53.39|55.62|53.22|55.79|53.39|55.62|53.22|0
1648451220000|2022-03-28 07:07:00|55.69|53.29|55.52|53.12|55.69|53.29|55.52|53.12|0
1648451230000|2022-03-28 07:07:10|55.62|53.22|55.82|53.42|55.82|53.42|55.62|53.22|0
1648451240000|2022-03-28 07:07:20|55.89|53.49|55.89|53.49|55.89|53.49|55.82|53.42|0
1648451250000|2022-03-28 07:07:30|55.82|53.42|56.03|53.63|56.03|53.63|55.82|53.42|0
1648451260000|2022-03-28 07:07:40|56.06|53.66|56.03|53.63|56.1|53.7|56.03|53.63|0
1648451270000|2022-03-28 07:07:50|55.96|53.56|55.96|53.56|56.03|53.63|55.96|53.56|0
1648451280000|2022-03-28 07:08:00|56.03|53.63|56.06|53.66|56.23|53.83|56.03|53.63|0
1648451290000|2022-03-28 07:08:10|55.96|53.56|56.16|53.76|56.17|53.77|55.96|53.56|0
1648451300000|2022-03-28 07:08:20|56.1|53.7|56.03|53.63|56.1|53.7|56.03|53.63|0
1648451310000|2022-03-28 07:08:30|56.06|53.66|56.1|53.7|56.1|53.7|56.06|53.66|0
1648451320000|2022-03-28 07:08:40|56.03|53.63|56.03|53.63|56.03|53.63|56.03|53.63|0
1648451330000|2022-03-28 07:08:50|55.96|53.56|55.89|53.49|55.96|53.56|55.89|53.49|0
1648451340000|2022-03-28 07:09:00|55.92|53.52|55.96|53.56|56.03|53.63|55.92|53.52|0
1648451350000|2022-03-28 07:09:10|55.89|53.49|55.82|53.42|55.89|53.49|55.82|53.42|0
1648451360000|2022-03-28 07:09:20|55.79|53.39|55.82|53.42|55.82|53.42|55.75|53.35|0
1648451370000|2022-03-28 07:09:30|55.75|53.35|55.72|53.32|55.75|53.35|55.55|53.15|0
1648451380000|2022-03-28 07:09:40|55.65|53.25|55.72|53.32|55.75|53.35|55.65|53.25|0
1648451390000|2022-03-28 07:09:50|55.75|53.35|55.65|53.25|55.75|53.35|55.62|53.22|0
1648451400000|2022-03-28 07:10:00|55.62|53.22|55.48|53.08|55.69|53.29|55.48|53.08|0
1648451410000|2022-03-28 07:10:10|55.41|53.01|55.21|52.81|55.41|53.01|55.21|52.81|0
1648451420000|2022-03-28 07:10:20|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1648451430000|2022-03-28 07:10:30|55.07|52.67|55.21|52.81|55.21|52.81|55.07|52.67|0
1648451440000|2022-03-28 07:10:40|55.28|52.88|55.35|52.95|55.35|52.95|55.21|52.81|0
1648451450000|2022-03-28 07:10:50|55.28|52.88|55.14|52.74|55.28|52.88|55.14|52.74|0
1648451460000|2022-03-28 07:11:00|55.07|52.67|55.04|52.64|55.14|52.74|55.04|52.64|0
1648451470000|2022-03-28 07:11:10|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1648451480000|2022-03-28 07:11:20|55.07|52.67|54.97|52.57|55.07|52.67|54.97|52.57|0
1648451490000|2022-03-28 07:11:30|54.8|52.4|54.94|52.54|54.94|52.54|54.8|52.4|0
1648451500000|2022-03-28 07:11:40|54.87|52.47|54.94|52.54|54.94|52.54|54.87|52.47|0
1648451510000|2022-03-28 07:11:50|54.84|52.44|54.94|52.54|54.94|52.54|54.84|52.44|0
1648451520000|2022-03-28 07:12:00|54.9|52.5|54.87|52.47|54.9|52.5|54.84|52.44|0
1648451530000|2022-03-28 07:12:10|54.8|52.4|54.87|52.47|54.87|52.47|54.8|52.4|0
1648451540000|2022-03-28 07:12:20|54.8|52.4|54.67|52.27|54.8|52.4|54.67|52.27|0
1648451550000|2022-03-28 07:12:30|54.6|52.2|54.57|52.17|54.6|52.2|54.47|52.07|0
1648451560000|2022-03-28 07:12:40|54.6|52.2|54.74|52.34|54.77|52.37|54.6|52.2|0
1648451570000|2022-03-28 07:12:50|54.77|52.37|54.8|52.4|54.8|52.4|54.74|52.34|0
1648451580000|2022-03-28 07:13:00|54.74|52.34|54.8|52.4|54.8|52.4|54.74|52.34|0
1648451590000|2022-03-28 07:13:10|54.74|52.34|55.11|52.71|55.11|52.71|54.74|52.34|0
1648451600000|2022-03-28 07:13:20|54.94|52.54|55.01|52.61|55.01|52.61|54.9|52.5|0
1648451610000|2022-03-28 07:13:30|55.04|52.64|55.01|52.61|55.04|52.64|55.01|52.61|0
1648451620000|2022-03-28 07:13:40|55.07|52.67|54.9|52.5|55.07|52.67|54.87|52.47|0
1648451630000|2022-03-28 07:13:50|54.84|52.44|54.74|52.34|54.84|52.44|54.6|52.2|0
1648451640000|2022-03-28 07:14:00|54.8|52.4|54.94|52.54|55.01|52.61|54.8|52.4|0
1648451650000|2022-03-28 07:14:10|54.87|52.47|55.01|52.61|55.01|52.61|54.87|52.47|0
1648451660000|2022-03-28 07:14:20|55.07|52.67|55.21|52.81|55.21|52.81|55.07|52.67|0
1648451670000|2022-03-28 07:14:30|55.04|52.64|55.01|52.61|55.04|52.64|54.97|52.57|0
1648451680000|2022-03-28 07:14:40|54.94|52.54|54.87|52.47|54.94|52.54|54.87|52.47|0
1648451690000|2022-03-28 07:14:50|54.9|52.5|55.01|52.61|55.01|52.61|54.9|52.5|0
1648451700000|2022-03-28 07:15:00|55.04|52.64|54.97|52.57|55.07|52.67|54.97|52.57|0
1648451710000|2022-03-28 07:15:10|55|52.6|55.04|52.64|55.24|52.84|55|52.6|0
1648451720000|2022-03-28 07:15:20|55.07|52.67|55.17|52.77|55.17|52.77|55.07|52.67|0
1648451730000|2022-03-28 07:15:30|55.14|52.74|55.17|52.77|55.21|52.81|55.14|52.74|0
1648451740000|2022-03-28 07:15:40|55.1|52.7|55.14|52.74|55.14|52.74|55.1|52.7|0
1648451750000|2022-03-28 07:15:50|55.04|52.64|55|52.6|55.04|52.64|54.94|52.54|0
1648451760000|2022-03-28 07:16:00|54.97|52.57|54.94|52.54|54.97|52.57|54.94|52.54|0
1648451770000|2022-03-28 07:16:10|55|52.6|55|52.6|55.07|52.67|55|52.6|0
1648451780000|2022-03-28 07:16:20|55.04|52.64|55.1|52.7|55.1|52.7|55.04|52.64|0
1648451790000|2022-03-28 07:16:30|55.21|52.81|55.27|52.87|55.27|52.87|55.17|52.77|0
1648451800000|2022-03-28 07:16:40|55.21|52.81|55.17|52.77|55.24|52.84|55.1|52.7|0
1648451810000|2022-03-28 07:16:50|55.24|52.84|55.41|53.01|55.41|53.01|55.21|52.81|0
1648451820000|2022-03-28 07:17:00|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1648451830000|2022-03-28 07:17:10|55.21|52.81|55.31|52.91|55.34|52.94|55.21|52.81|0
1648451840000|2022-03-28 07:17:20|55.34|52.94|55.24|52.84|55.34|52.94|55.17|52.77|0
1648451850000|2022-03-28 07:17:30|55.1|52.7|55.14|52.74|55.14|52.74|55.07|52.67|0
1648451860000|2022-03-28 07:17:40|54.94|52.54|54.94|52.54|54.97|52.57|54.94|52.54|0
1648451870000|2022-03-28 07:17:50|55|52.6|54.97|52.57|55|52.6|54.94|52.54|0
1648451880000|2022-03-28 07:18:00|54.9|52.5|54.9|52.5|54.97|52.57|54.87|52.47|0
1648451890000|2022-03-28 07:18:10|54.87|52.47|55|52.6|55|52.6|54.87|52.47|0
1648451900000|2022-03-28 07:18:20|54.97|52.57|55|52.6|55.07|52.67|54.97|52.57|0
1648451910000|2022-03-28 07:18:30|54.97|52.57|54.87|52.47|54.97|52.57|54.87|52.47|0
1648451920000|2022-03-28 07:18:40|54.9|52.5|54.9|52.5|54.9|52.5|54.87|52.47|0
1648451930000|2022-03-28 07:18:50|54.94|52.54|55|52.6|55|52.6|54.9|52.5|0
1648451940000|2022-03-28 07:19:00|54.97|52.57|55|52.6|55|52.6|54.97|52.57|0
1648451950000|2022-03-28 07:19:10|54.97|52.57|54.83|52.43|54.97|52.57|54.83|52.43|0
1648451960000|2022-03-28 07:19:20|54.8|52.4|54.83|52.43|54.87|52.47|54.8|52.4|0
1648451970000|2022-03-28 07:19:30|54.77|52.37|54.63|52.23|54.8|52.4|54.63|52.23|0
1648451980000|2022-03-28 07:19:40|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1648451990000|2022-03-28 07:19:50|54.67|52.27|54.7|52.3|54.73|52.33|54.67|52.27|0
1648452000000|2022-03-28 07:20:00|54.6|52.2|54.53|52.13|54.67|52.27|54.53|52.13|0
1648452010000|2022-03-28 07:20:10|54.6|52.2|54.56|52.16|54.63|52.23|54.56|52.16|0
1648452020000|2022-03-28 07:20:20|54.53|52.13|54.56|52.16|54.6|52.2|54.53|52.13|0
1648452030000|2022-03-28 07:20:30|54.33|51.93|54.4|52|54.4|52|54.33|51.93|0
1648452040000|2022-03-28 07:20:40|54.43|52.03|54.5|52.1|54.5|52.1|54.43|52.03|0
1648452050000|2022-03-28 07:20:50|54.46|52.06|54.5|52.1|54.5|52.1|54.46|52.06|0
1648452060000|2022-03-28 07:21:00|54.46|52.06|54.5|52.1|54.5|52.1|54.46|52.06|0
1648452070000|2022-03-28 07:21:10|54.53|52.13|54.46|52.06|54.6|52.2|54.46|52.06|0
1648452080000|2022-03-28 07:21:20|54.53|52.13|54.53|52.13|54.56|52.16|54.53|52.13|0
1648452090000|2022-03-28 07:21:30|54.46|52.06|54.46|52.06|54.46|52.06|54.4|52|0
1648452100000|2022-03-28 07:21:40|54.43|52.03|54.46|52.06|54.46|52.06|54.4|52|0
1648452110000|2022-03-28 07:21:50|54.5|52.1|54.56|52.16|54.56|52.16|54.5|52.1|0
1648452120000|2022-03-28 07:22:00|54.6|52.2|54.43|52.03|54.6|52.2|54.43|52.03|0
1648452130000|2022-03-28 07:22:10|54.53|52.13|54.6|52.2|54.6|52.2|54.53|52.13|0
1648452140000|2022-03-28 07:22:20|54.73|52.33|54.66|52.26|54.73|52.33|54.6|52.2|0
1648452150000|2022-03-28 07:22:30|54.6|52.2|54.73|52.33|54.73|52.33|54.6|52.2|0
1648452160000|2022-03-28 07:22:40|54.76|52.36|54.8|52.4|54.8|52.4|54.73|52.33|0
1648452170000|2022-03-28 07:22:50|54.73|52.33|54.6|52.2|54.73|52.33|54.6|52.2|0
1648452180000|2022-03-28 07:23:00|54.7|52.3|54.8|52.4|54.87|52.47|54.7|52.3|0
1648452190000|2022-03-28 07:23:10|54.73|52.33|54.66|52.26|54.73|52.33|54.66|52.26|0
1648452200000|2022-03-28 07:23:20|54.73|52.33|54.56|52.16|54.73|52.33|54.56|52.16|0
1648452210000|2022-03-28 07:23:30|54.66|52.26|54.8|52.4|54.8|52.4|54.66|52.26|0
1648452220000|2022-03-28 07:23:40|54.87|52.47|54.93|52.53|54.93|52.53|54.8|52.4|0
1648452230000|2022-03-28 07:23:50|55|52.6|54.93|52.53|55|52.6|54.93|52.53|0
1648452240000|2022-03-28 07:24:00|55|52.6|55.27|52.87|55.27|52.87|54.97|52.57|0
1648452250000|2022-03-28 07:24:10|55.2|52.8|55.14|52.74|55.2|52.8|55.14|52.74|0
1648452260000|2022-03-28 07:24:20|55.1|52.7|55.2|52.8|55.2|52.8|55.1|52.7|0
1648452270000|2022-03-28 07:24:30|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1648452280000|2022-03-28 07:24:40|55|52.6|54.87|52.47|55|52.6|54.87|52.47|0
1648452290000|2022-03-28 07:24:50|54.83|52.43|54.93|52.53|54.93|52.53|54.83|52.43|0
1648452300000|2022-03-28 07:25:00|55|52.6|55.34|52.94|55.34|52.94|55|52.6|0
1648452310000|2022-03-28 07:25:10|55.51|53.11|55.61|53.21|55.64|53.24|55.51|53.11|0
1648452320000|2022-03-28 07:25:20|55.51|53.11|55.27|52.87|55.51|53.11|55.27|52.87|0
1648452330000|2022-03-28 07:25:30|55.14|52.74|55.27|52.87|55.27|52.87|55.07|52.67|0
1648452340000|2022-03-28 07:25:40|55.2|52.8|55.37|52.97|55.37|52.97|55.2|52.8|0
1648452350000|2022-03-28 07:25:50|55.41|53.01|55.34|52.94|55.41|53.01|55.34|52.94|0
1648452360000|2022-03-28 07:26:00|55.41|53.01|55.27|52.87|55.41|53.01|55.27|52.87|0
1648452370000|2022-03-28 07:26:10|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1648452380000|2022-03-28 07:26:20|55.34|52.94|55.54|53.14|55.54|53.14|55.34|52.94|0
1648452390000|2022-03-28 07:26:30|55.61|53.21|55.61|53.21|55.61|53.21|55.54|53.14|0
1648452400000|2022-03-28 07:26:40|55.51|53.11|55.57|53.17|55.57|53.17|55.51|53.11|0
1648452410000|2022-03-28 07:26:50|55.61|53.21|55.54|53.14|55.64|53.24|55.54|53.14|0
1648452420000|2022-03-28 07:27:00|55.51|53.11|55.34|52.94|55.51|53.11|55.34|52.94|0
1648452430000|2022-03-28 07:27:10|55.27|52.87|55.2|52.8|55.27|52.87|55.2|52.8|0
1648452440000|2022-03-28 07:27:20|55.27|52.87|55.47|53.07|55.47|53.07|55.27|52.87|0
1648452450000|2022-03-28 07:27:30|55.37|52.97|55.47|53.07|55.47|53.07|55.37|52.97|0
1648452460000|2022-03-28 07:27:40|55.41|53.01|55.34|52.94|55.41|53.01|55.34|52.94|0
1648452470000|2022-03-28 07:27:50|55.41|53.01|55.41|53.01|55.44|53.04|55.41|53.01|0
1648452480000|2022-03-28 07:28:00|55.44|53.04|55.75|53.35|55.75|53.35|55.44|53.04|0
1648452490000|2022-03-28 07:28:10|55.68|53.28|55.78|53.38|55.78|53.38|55.68|53.28|0
1648452500000|2022-03-28 07:28:20|55.81|53.41|55.95|53.55|55.95|53.55|55.81|53.41|0
1648452510000|2022-03-28 07:28:30|55.85|53.45|55.78|53.38|55.85|53.45|55.74|53.34|0
1648452520000|2022-03-28 07:28:40|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1648452530000|2022-03-28 07:28:50|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1648452540000|2022-03-28 07:29:00|55.78|53.38|55.95|53.55|55.95|53.55|55.78|53.38|0
1648452550000|2022-03-28 07:29:10|56.05|53.65|56.36|53.96|56.43|54.03|56.05|53.65|0
1648452560000|2022-03-28 07:29:20|56.33|53.93|56.29|53.89|56.33|53.93|56.22|53.82|0
1648452570000|2022-03-28 07:29:30|56.22|53.82|56.19|53.79|56.26|53.86|56.19|53.79|0
1648452580000|2022-03-28 07:29:40|56.29|53.89|56.22|53.82|56.29|53.89|56.22|53.82|0
1648452590000|2022-03-28 07:29:50|56.29|53.89|56.15|53.75|56.29|53.89|56.15|53.75|0
1648452600000|2022-03-28 07:30:00|56.19|53.79|56.29|53.89|56.29|53.89|56.19|53.79|0
1648452610000|2022-03-28 07:30:10|56.36|53.96|56.43|54.03|56.57|54.17|56.36|53.96|0
1648452620000|2022-03-28 07:30:20|56.53|54.13|56.46|54.06|56.53|54.13|56.46|54.06|0
1648452630000|2022-03-28 07:30:30|56.5|54.1|56.57|54.17|56.6|54.2|56.5|54.1|0
1648452640000|2022-03-28 07:30:40|56.5|54.1|56.39|53.99|56.5|54.1|56.39|53.99|0
1648452650000|2022-03-28 07:30:50|56.53|54.13|56.57|54.17|56.57|54.17|56.5|54.1|0
1648452660000|2022-03-28 07:31:00|56.5|54.1|56.43|54.03|56.5|54.1|56.43|54.03|0
1648452670000|2022-03-28 07:31:10|56.26|53.86|56.29|53.89|56.29|53.89|56.26|53.86|0
1648452680000|2022-03-28 07:31:20|56.22|53.82|56.43|54.03|56.43|54.03|56.22|53.82|0
1648452690000|2022-03-28 07:31:30|56.5|54.1|56.5|54.1|56.57|54.17|56.5|54.1|0
1648452700000|2022-03-28 07:31:40|56.46|54.06|56.39|53.99|56.46|54.06|56.36|53.96|0
1648452710000|2022-03-28 07:31:50|56.43|54.03|56.39|53.99|56.43|54.03|56.36|53.96|0
1648452720000|2022-03-28 07:32:00|56.5|54.1|56.5|54.1|56.5|54.1|56.43|54.03|0
1648452730000|2022-03-28 07:32:10|56.57|54.17|56.57|54.17|56.57|54.17|56.57|54.17|0
1648452740000|2022-03-28 07:32:20|56.6|54.2|56.6|54.2|56.6|54.2|56.6|54.2|0
1648452750000|2022-03-28 07:32:30|56.57|54.17|56.63|54.23|56.63|54.23|56.57|54.17|0
1648452760000|2022-03-28 07:32:40|56.7|54.3|56.91|54.51|56.98|54.58|56.7|54.3|0
1648452770000|2022-03-28 07:32:50|56.84|54.44|56.84|54.44|56.88|54.48|56.81|54.41|0
1648452780000|2022-03-28 07:33:00|56.77|54.37|56.84|54.44|56.84|54.44|56.77|54.37|0
1648452790000|2022-03-28 07:33:10|56.77|54.37|56.7|54.3|56.77|54.37|56.7|54.3|0
1648452800000|2022-03-28 07:33:20|56.63|54.23|56.7|54.3|56.7|54.3|56.63|54.23|0
1648452810000|2022-03-28 07:33:30|56.74|54.34|56.84|54.44|56.91|54.51|56.74|54.34|0
1648452830000|2022-03-28 07:33:50|56.87|54.47|56.63|54.23|56.87|54.47|56.63|54.23|0
1648452840000|2022-03-28 07:34:00|56.57|54.17|56.57|54.17|56.57|54.17|56.53|54.13|0
1648452850000|2022-03-28 07:34:10|56.5|54.1|56.5|54.1|56.5|54.1|56.43|54.03|0
1648452860000|2022-03-28 07:34:20|56.56|54.16|56.56|54.16|56.56|54.16|56.56|54.16|0
1648452870000|2022-03-28 07:34:30|56.84|54.44|56.77|54.37|56.87|54.47|56.77|54.37|0
1648452880000|2022-03-28 07:34:40|56.74|54.34|56.77|54.37|56.8|54.4|56.74|54.34|0
1648452890000|2022-03-28 07:34:50|56.84|54.44|56.91|54.51|56.91|54.51|56.84|54.44|0
1648452900000|2022-03-28 07:35:00|56.94|54.54|56.91|54.51|56.94|54.54|56.91|54.51|0
1648452910000|2022-03-28 07:35:10|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1648452920000|2022-03-28 07:35:20|56.94|54.54|56.91|54.51|56.94|54.54|56.84|54.44|0
1648452930000|2022-03-28 07:35:30|56.84|54.44|56.84|54.44|56.84|54.44|56.77|54.37|0
1648452940000|2022-03-28 07:35:40|56.77|54.37|56.91|54.51|56.91|54.51|56.77|54.37|0
1648452950000|2022-03-28 07:35:50|56.84|54.44|56.84|54.44|56.84|54.44|56.77|54.37|0
1648452960000|2022-03-28 07:36:00|56.8|54.4|56.7|54.3|56.8|54.4|56.7|54.3|0
1648452970000|2022-03-28 07:36:10|56.6|54.2|56.43|54.03|56.6|54.2|56.43|54.03|0
1648452990000|2022-03-28 07:36:30|56.49|54.09|56.43|54.03|56.49|54.09|56.43|54.03|0
1648453010000|2022-03-28 07:36:50|56.53|54.13|56.53|54.13|56.53|54.13|56.49|54.09|0
1648453020000|2022-03-28 07:37:00|56.49|54.09|56.36|53.96|56.49|54.09|56.36|53.96|0
1648453030000|2022-03-28 07:37:10|56.32|53.92|56.29|53.89|56.32|53.92|56.29|53.89|0
1648453040000|2022-03-28 07:37:20|56.22|53.82|56.22|53.82|56.29|53.89|56.22|53.82|0
1648453050000|2022-03-28 07:37:30|56.18|53.78|56.22|53.82|56.22|53.82|56.15|53.75|0
1648453060000|2022-03-28 07:37:40|56.18|53.78|56.22|53.82|56.22|53.82|56.15|53.75|0
1648453070000|2022-03-28 07:37:50|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1648453080000|2022-03-28 07:38:00|56.22|53.82|56.29|53.89|56.32|53.92|56.22|53.82|0
1648453090000|2022-03-28 07:38:10|56.36|53.96|56.29|53.89|56.36|53.96|56.29|53.89|0
1648453100000|2022-03-28 07:38:20|56.32|53.92|56.22|53.82|56.32|53.92|56.18|53.78|0
1648453110000|2022-03-28 07:38:30|56.15|53.75|56.11|53.71|56.15|53.75|56.11|53.71|0
1648453120000|2022-03-28 07:38:40|56.08|53.68|56.01|53.61|56.08|53.68|56.01|53.61|0
1648453130000|2022-03-28 07:38:50|56.08|53.68|56.08|53.68|56.08|53.68|56.01|53.61|0
1648453140000|2022-03-28 07:39:00|56.01|53.61|56.08|53.68|56.08|53.68|56.01|53.61|0
1648453150000|2022-03-28 07:39:10|56.01|53.61|56.01|53.61|56.01|53.61|55.94|53.54|0
1648453160000|2022-03-28 07:39:20|56.05|53.65|55.94|53.54|56.05|53.65|55.94|53.54|0
1648453170000|2022-03-28 07:39:30|55.98|53.58|55.91|53.51|55.98|53.58|55.91|53.51|0
1648453180000|2022-03-28 07:39:40|55.98|53.58|55.98|53.58|55.98|53.58|55.94|53.54|0
1648453190000|2022-03-28 07:39:50|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1648453200000|2022-03-28 07:40:00|55.88|53.48|55.81|53.41|55.88|53.48|55.81|53.41|0
1648453210000|2022-03-28 07:40:10|55.7|53.3|55.7|53.3|55.74|53.34|55.67|53.27|0
1648453220000|2022-03-28 07:40:20|55.67|53.27|55.7|53.3|55.74|53.34|55.67|53.27|0
1648453230000|2022-03-28 07:40:30|55.74|53.34|55.7|53.3|55.81|53.41|55.7|53.3|0
1648453240000|2022-03-28 07:40:40|55.74|53.34|55.67|53.27|55.74|53.34|55.67|53.27|0
1648453250000|2022-03-28 07:40:50|55.64|53.24|55.5|53.1|55.67|53.27|55.5|53.1|0
1648453260000|2022-03-28 07:41:00|55.53|53.13|55.4|53|55.53|53.13|55.4|53|0
1648453270000|2022-03-28 07:41:10|55.47|53.07|55.6|53.2|55.6|53.2|55.4|53|0
1648453280000|2022-03-28 07:41:20|55.7|53.3|55.64|53.24|55.74|53.34|55.64|53.24|0
1648453290000|2022-03-28 07:41:30|55.67|53.27|55.57|53.17|55.67|53.27|55.57|53.17|0
1648453300000|2022-03-28 07:41:40|55.6|53.2|55.53|53.13|55.6|53.2|55.53|53.13|0
1648453310000|2022-03-28 07:41:50|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1648453320000|2022-03-28 07:42:00|55.53|53.13|55.74|53.34|55.74|53.34|55.53|53.13|0
1648453330000|2022-03-28 07:42:10|55.77|53.37|55.81|53.41|55.81|53.41|55.77|53.37|0
1648453350000|2022-03-28 07:42:30|55.84|53.44|55.81|53.41|55.87|53.47|55.81|53.41|0
1648453360000|2022-03-28 07:42:40|55.84|53.44|55.87|53.47|55.87|53.47|55.84|53.44|0
1648453370000|2022-03-28 07:42:50|55.91|53.51|56.01|53.61|56.01|53.61|55.91|53.51|0
1648453380000|2022-03-28 07:43:00|56.08|53.68|56.08|53.68|56.08|53.68|56.01|53.61|0
1648453390000|2022-03-28 07:43:10|56.01|53.61|55.94|53.54|56.08|53.68|55.94|53.54|0
1648453400000|2022-03-28 07:43:20|55.81|53.41|55.84|53.44|55.84|53.44|55.77|53.37|0
1648453410000|2022-03-28 07:43:30|55.87|53.47|55.84|53.44|55.87|53.47|55.84|53.44|0
1648453420000|2022-03-28 07:43:40|55.91|53.51|55.87|53.47|55.91|53.51|55.87|53.47|0
1648453430000|2022-03-28 07:43:50|55.91|53.51|55.81|53.41|55.91|53.51|55.81|53.41|0
1648453440000|2022-03-28 07:44:00|55.84|53.44|55.98|53.58|55.98|53.58|55.84|53.44|0
1648453450000|2022-03-28 07:44:10|55.94|53.54|55.94|53.54|55.94|53.54|55.94|53.54|0
1648453460000|2022-03-28 07:44:20|55.91|53.51|55.87|53.47|55.94|53.54|55.87|53.47|0
1648453470000|2022-03-28 07:44:30|55.84|53.44|55.81|53.41|55.84|53.44|55.81|53.41|0
1648453480000|2022-03-28 07:44:40|55.77|53.37|55.77|53.37|55.77|53.37|55.77|53.37|0
1648453490000|2022-03-28 07:44:50|55.81|53.41|55.84|53.44|55.84|53.44|55.77|53.37|0
1648453500000|2022-03-28 07:45:00|55.91|53.51|55.94|53.54|55.94|53.54|55.91|53.51|0
1648453510000|2022-03-28 07:45:10|55.97|53.57|55.94|53.54|55.97|53.57|55.94|53.54|0
1648453520000|2022-03-28 07:45:20|55.91|53.51|55.84|53.44|55.91|53.51|55.81|53.41|0
1648453530000|2022-03-28 07:45:30|55.87|53.47|55.74|53.34|55.87|53.47|55.74|53.34|0
1648453540000|2022-03-28 07:45:40|55.77|53.37|55.74|53.34|55.77|53.37|55.74|53.34|0
1648453550000|2022-03-28 07:45:50|55.8|53.4|55.74|53.34|55.8|53.4|55.74|53.34|0
1648453560000|2022-03-28 07:46:00|55.67|53.27|55.6|53.2|55.67|53.27|55.6|53.2|0
1648453570000|2022-03-28 07:46:10|55.56|53.16|55.6|53.2|55.6|53.2|55.56|53.16|0
1648453580000|2022-03-28 07:46:20|55.56|53.16|55.53|53.13|55.56|53.16|55.46|53.06|0
1648453590000|2022-03-28 07:46:30|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1648453600000|2022-03-28 07:46:40|55.53|53.13|55.53|53.13|55.53|53.13|55.53|53.13|0
1648453610000|2022-03-28 07:46:50|55.5|53.1|55.56|53.16|55.6|53.2|55.5|53.1|0
1648453620000|2022-03-28 07:47:00|55.53|53.13|55.46|53.06|55.53|53.13|55.46|53.06|0
1648453630000|2022-03-28 07:47:10|55.5|53.1|55.53|53.13|55.6|53.2|55.5|53.1|0
1648453640000|2022-03-28 07:47:20|55.56|53.16|55.53|53.13|55.56|53.16|55.53|53.13|0
1648453650000|2022-03-28 07:47:30|55.56|53.16|55.46|53.06|55.56|53.16|55.46|53.06|0
1648453660000|2022-03-28 07:47:40|55.36|52.96|55.06|52.66|55.36|52.96|55.06|52.66|0
1648453670000|2022-03-28 07:47:50|55.12|52.72|55.19|52.79|55.19|52.79|55.12|52.72|0
1648453680000|2022-03-28 07:48:00|55.26|52.86|55.33|52.93|55.33|52.93|55.26|52.86|0
1648453690000|2022-03-28 07:48:10|55.4|53|55.6|53.2|55.6|53.2|55.4|53|0
1648453700000|2022-03-28 07:48:20|55.53|53.13|55.56|53.16|55.6|53.2|55.53|53.13|0
1648453710000|2022-03-28 07:48:30|55.53|53.13|55.4|53|55.53|53.13|55.4|53|0
1648453720000|2022-03-28 07:48:40|55.46|53.06|55.33|52.93|55.46|53.06|55.33|52.93|0
1648453730000|2022-03-28 07:48:50|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648453740000|2022-03-28 07:49:00|55.33|52.93|55.36|52.96|55.36|52.96|55.33|52.93|0
1648453750000|2022-03-28 07:49:10|55.33|52.93|55.36|52.96|55.36|52.96|55.33|52.93|0
1648453760000|2022-03-28 07:49:20|55.29|52.89|55.19|52.79|55.29|52.89|55.19|52.79|0
1648453770000|2022-03-28 07:49:30|55.29|52.89|55.26|52.86|55.29|52.89|55.26|52.86|0
1648453790000|2022-03-28 07:49:50|55.22|52.82|55.26|52.86|55.26|52.86|55.22|52.82|0
1648453800000|2022-03-28 07:50:00|55.12|52.72|55.06|52.66|55.12|52.72|54.99|52.59|0
1648453810000|2022-03-28 07:50:10|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1648453820000|2022-03-28 07:50:20|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1648453830000|2022-03-28 07:50:30|55.06|52.66|55.26|52.86|55.26|52.86|55.06|52.66|0
1648453840000|2022-03-28 07:50:40|55.33|52.93|55.33|52.93|55.36|52.96|55.33|52.93|0
1648453850000|2022-03-28 07:50:50|55.19|52.79|55.26|52.86|55.26|52.86|55.19|52.79|0
1648453860000|2022-03-28 07:51:00|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1648453870000|2022-03-28 07:51:10|55.16|52.76|55.22|52.82|55.22|52.82|55.16|52.76|0
1648453880000|2022-03-28 07:51:20|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1648453890000|2022-03-28 07:51:30|55.22|52.82|55.26|52.86|55.26|52.86|55.22|52.82|0
1648453900000|2022-03-28 07:51:40|55.39|52.99|55.29|52.89|55.39|52.99|55.29|52.89|0
1648453910000|2022-03-28 07:51:50|55.33|52.93|55.33|52.93|55.39|52.99|55.33|52.93|0
1648453920000|2022-03-28 07:52:00|55.39|52.99|55.26|52.86|55.39|52.99|55.26|52.86|0
1648453930000|2022-03-28 07:52:10|55.39|52.99|55.33|52.93|55.39|52.99|55.33|52.93|0
1648453940000|2022-03-28 07:52:20|55.26|52.86|55.33|52.93|55.33|52.93|55.26|52.86|0
1648453950000|2022-03-28 07:52:30|55.29|52.89|55.26|52.86|55.29|52.89|55.26|52.86|0
1648453960000|2022-03-28 07:52:40|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1648453970000|2022-03-28 07:52:50|55.43|53.03|55.46|53.06|55.46|53.06|55.43|53.03|0
1648453980000|2022-03-28 07:53:00|55.39|52.99|55.39|52.99|55.43|53.03|55.39|52.99|0
1648453990000|2022-03-28 07:53:10|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648454000000|2022-03-28 07:53:20|55.39|52.99|55.46|53.06|55.46|53.06|55.39|52.99|0
1648454010000|2022-03-28 07:53:30|55.43|53.03|55.43|53.03|55.46|53.06|55.43|53.03|0
1648454020000|2022-03-28 07:53:40|55.49|53.09|55.63|53.23|55.63|53.23|55.49|53.09|0
1648454030000|2022-03-28 07:53:50|55.66|53.26|55.6|53.2|55.66|53.26|55.6|53.2|0
1648454040000|2022-03-28 07:54:00|55.56|53.16|55.56|53.16|55.56|53.16|55.56|53.16|0
1648454050000|2022-03-28 07:54:10|55.53|53.13|55.46|53.06|55.53|53.13|55.46|53.06|0
1648454060000|2022-03-28 07:54:20|55.49|53.09|55.53|53.13|55.53|53.13|55.49|53.09|0
1648454070000|2022-03-28 07:54:30|55.46|53.06|55.39|52.99|55.46|53.06|55.39|52.99|0
1648454080000|2022-03-28 07:54:40|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1648454090000|2022-03-28 07:54:50|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1648454100000|2022-03-28 07:55:00|55.36|52.96|55.32|52.92|55.36|52.96|55.32|52.92|0
1648454110000|2022-03-28 07:55:10|55.19|52.79|55.12|52.72|55.19|52.79|55.12|52.72|0
1648454120000|2022-03-28 07:55:20|55.15|52.75|55.19|52.79|55.32|52.92|55.15|52.75|0
1648454130000|2022-03-28 07:55:30|55.26|52.86|55.19|52.79|55.26|52.86|55.19|52.79|0
1648454140000|2022-03-28 07:55:40|55.12|52.72|55.12|52.72|55.15|52.75|55.12|52.72|0
1648454150000|2022-03-28 07:55:50|55.05|52.65|55.02|52.62|55.05|52.65|55.02|52.62|0
1648454160000|2022-03-28 07:56:00|55.05|52.65|55.02|52.62|55.12|52.72|55.02|52.62|0
1648454170000|2022-03-28 07:56:10|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648454180000|2022-03-28 07:56:20|55.09|52.69|55.05|52.65|55.09|52.69|55.05|52.65|0
1648454190000|2022-03-28 07:56:30|55.12|52.72|55.15|52.75|55.15|52.75|55.12|52.72|0
1648454200000|2022-03-28 07:56:40|55.19|52.79|55.29|52.89|55.29|52.89|55.19|52.79|0
1648454210000|2022-03-28 07:56:50|55.39|52.99|55.39|52.99|55.39|52.99|55.36|52.96|0
1648454220000|2022-03-28 07:57:00|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1648454230000|2022-03-28 07:57:10|55.53|53.13|55.46|53.06|55.53|53.13|55.46|53.06|0
1648454240000|2022-03-28 07:57:20|55.39|52.99|55.32|52.92|55.42|53.02|55.32|52.92|0
1648454250000|2022-03-28 07:57:30|55.39|52.99|55.36|52.96|55.39|52.99|55.32|52.92|0
1648454260000|2022-03-28 07:57:40|55.32|52.92|55.19|52.79|55.32|52.92|55.19|52.79|0
1648454270000|2022-03-28 07:57:50|55.26|52.86|55.32|52.92|55.32|52.92|55.26|52.86|0
1648454280000|2022-03-28 07:58:00|55.36|52.96|55.32|52.92|55.36|52.96|55.29|52.89|0
1648454290000|2022-03-28 07:58:10|55.29|52.89|55.32|52.92|55.32|52.92|55.29|52.89|0
1648454300000|2022-03-28 07:58:20|55.39|52.99|55.32|52.92|55.39|52.99|55.32|52.92|0
1648454310000|2022-03-28 07:58:30|55.36|52.96|55.39|52.99|55.39|52.99|55.36|52.96|0
1648454320000|2022-03-28 07:58:40|55.46|53.06|55.76|53.36|55.8|53.4|55.46|53.06|0
1648454330000|2022-03-28 07:58:50|55.8|53.4|55.8|53.4|55.8|53.4|55.73|53.33|0
1648454340000|2022-03-28 07:59:00|55.76|53.36|55.76|53.36|55.76|53.36|55.73|53.33|0
1648454350000|2022-03-28 07:59:10|55.69|53.29|55.69|53.29|55.69|53.29|55.66|53.26|0
1648454360000|2022-03-28 07:59:20|55.73|53.33|55.73|53.33|55.76|53.36|55.73|53.33|0
1648454370000|2022-03-28 07:59:30|55.9|53.5|55.87|53.47|55.9|53.5|55.83|53.43|0
1648454380000|2022-03-28 07:59:40|55.9|53.5|55.83|53.43|55.9|53.5|55.83|53.43|0
1648454390000|2022-03-28 07:59:50|55.73|53.33|55.73|53.33|55.8|53.4|55.73|53.33|0
1648454400000|2022-03-28 08:00:00|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1648454410000|2022-03-28 08:00:10|55.59|53.19|55.46|53.06|55.59|53.19|55.46|53.06|0
1648454420000|2022-03-28 08:00:20|55.49|53.09|55.42|53.02|55.49|53.09|55.39|52.99|0
1648454430000|2022-03-28 08:00:30|55.29|52.89|55.19|52.79|55.29|52.89|55.19|52.79|0
1648454440000|2022-03-28 08:00:40|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1648454450000|2022-03-28 08:00:50|55.19|52.79|55.05|52.65|55.19|52.79|55.05|52.65|0
1648454460000|2022-03-28 08:01:00|55.19|52.79|55.32|52.92|55.32|52.92|55.19|52.79|0
1648454470000|2022-03-28 08:01:10|55.53|53.13|55.46|53.06|55.53|53.13|55.42|53.02|0
1648454480000|2022-03-28 08:01:20|55.39|52.99|55.46|53.06|55.46|53.06|55.39|52.99|0
1648454490000|2022-03-28 08:01:30|55.39|52.99|55.39|52.99|55.39|52.99|55.32|52.92|0
1648454500000|2022-03-28 08:01:40|55.32|52.92|55.25|52.85|55.32|52.92|55.15|52.75|0
1648454510000|2022-03-28 08:01:50|55.32|52.92|55.32|52.92|55.39|52.99|55.32|52.92|0
1648454520000|2022-03-28 08:02:00|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1648454530000|2022-03-28 08:02:10|55.52|53.12|55.39|52.99|55.52|53.12|55.39|52.99|0
1648454540000|2022-03-28 08:02:20|55.42|53.02|55.39|52.99|55.42|53.02|55.39|52.99|0
1648454550000|2022-03-28 08:02:30|55.32|52.92|55.39|52.99|55.46|53.06|55.32|52.92|0
1648454560000|2022-03-28 08:02:40|55.42|53.02|55.25|52.85|55.42|53.02|55.25|52.85|0
1648454570000|2022-03-28 08:02:50|55.22|52.82|55.32|52.92|55.39|52.99|55.22|52.82|0
1648454580000|2022-03-28 08:03:00|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1648454590000|2022-03-28 08:03:10|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1648454600000|2022-03-28 08:03:20|55.32|52.92|54.98|52.58|55.32|52.92|54.98|52.58|0
1648454610000|2022-03-28 08:03:30|54.91|52.51|54.88|52.48|54.91|52.51|54.88|52.48|0
1648454620000|2022-03-28 08:03:40|54.98|52.58|54.51|52.11|54.98|52.58|54.51|52.11|0
1648454630000|2022-03-28 08:03:50|54.48|52.08|54.64|52.24|54.64|52.24|54.44|52.04|0
1648454640000|2022-03-28 08:04:00|54.71|52.31|54.51|52.11|54.71|52.31|54.51|52.11|0
1648454650000|2022-03-28 08:04:10|54.58|52.18|54.58|52.18|54.58|52.18|54.58|52.18|0
1648454660000|2022-03-28 08:04:20|54.64|52.24|54.58|52.18|54.64|52.24|54.58|52.18|0
1648454670000|2022-03-28 08:04:30|54.64|52.24|54.58|52.18|54.64|52.24|54.58|52.18|0
1648454680000|2022-03-28 08:04:40|54.51|52.11|54.38|51.98|54.51|52.11|54.38|51.98|0
1648454690000|2022-03-28 08:04:50|54.44|52.04|54.58|52.18|54.58|52.18|54.38|51.98|0
1648454700000|2022-03-28 08:05:00|54.51|52.11|54.64|52.24|54.64|52.24|54.51|52.11|0
1648454710000|2022-03-28 08:05:10|54.71|52.31|54.71|52.31|54.71|52.31|54.71|52.31|0
1648454720000|2022-03-28 08:05:20|54.68|52.28|54.71|52.31|54.71|52.31|54.68|52.28|0
1648454730000|2022-03-28 08:05:30|54.58|52.18|54.58|52.18|54.58|52.18|54.58|52.18|0
1648454740000|2022-03-28 08:05:40|54.51|52.11|54.64|52.24|54.64|52.24|54.51|52.11|0
1648454750000|2022-03-28 08:05:50|54.58|52.18|54.44|52.04|54.58|52.18|54.44|52.04|0
1648454760000|2022-03-28 08:06:00|54.38|51.98|54.38|51.98|54.38|51.98|54.38|51.98|0
1648454770000|2022-03-28 08:06:10|54.41|52.01|54.41|52.01|54.44|52.04|54.38|51.98|0
1648454780000|2022-03-28 08:06:20|54.31|51.91|54.31|51.91|54.38|51.98|54.24|51.84|0
1648454790000|2022-03-28 08:06:30|54.34|51.94|54.41|52.01|54.44|52.04|54.34|51.94|0
1648454800000|2022-03-28 08:06:40|54.38|51.98|54.24|51.84|54.38|51.98|54.24|51.84|0
1648454810000|2022-03-28 08:06:50|54.21|51.81|54.17|51.77|54.21|51.81|54.17|51.77|0
1648454820000|2022-03-28 08:07:00|54.14|51.74|54.11|51.71|54.14|51.74|54.04|51.64|0
1648454830000|2022-03-28 08:07:10|54.24|51.84|54.31|51.91|54.31|51.91|54.24|51.84|0
1648454840000|2022-03-28 08:07:20|54.24|51.84|54.31|51.91|54.31|51.91|54.24|51.84|0
1648454860000|2022-03-28 08:07:40|54.27|51.87|54.31|51.91|54.31|51.91|54.27|51.87|0
1648454870000|2022-03-28 08:07:50|54.24|51.84|54.44|52.04|54.44|52.04|54.24|51.84|0
1648454880000|2022-03-28 08:08:00|54.47|52.07|54.34|51.94|54.47|52.07|54.31|51.91|0
1648454890000|2022-03-28 08:08:10|54.37|51.97|54.37|51.97|54.37|51.97|54.34|51.94|0
1648454900000|2022-03-28 08:08:20|54.44|52.04|54.44|52.04|54.51|52.11|54.44|52.04|0
1648454910000|2022-03-28 08:08:30|54.54|52.14|54.44|52.04|54.54|52.14|54.44|52.04|0
1648454920000|2022-03-28 08:08:40|54.51|52.11|54.44|52.04|54.51|52.11|54.44|52.04|0
1648454930000|2022-03-28 08:08:50|54.24|51.84|54.17|51.77|54.24|51.84|54.17|51.77|0
1648454940000|2022-03-28 08:09:00|54.24|51.84|54.21|51.81|54.31|51.91|54.21|51.81|0
1648454950000|2022-03-28 08:09:10|54.24|51.84|54.31|51.91|54.31|51.91|54.24|51.84|0
1648454970000|2022-03-28 08:09:30|54.37|51.97|54.54|52.14|54.54|52.14|54.37|51.97|0
1648454980000|2022-03-28 08:09:40|54.51|52.11|54.57|52.17|54.57|52.17|54.51|52.11|0
1648455000000|2022-03-28 08:10:00|54.44|52.04|54.44|52.04|54.44|52.04|54.44|52.04|0
1648455010000|2022-03-28 08:10:10|54.51|52.11|54.61|52.21|54.61|52.21|54.51|52.11|0
1648455020000|2022-03-28 08:10:20|54.51|52.11|54.57|52.17|54.57|52.17|54.51|52.11|0
1648455030000|2022-03-28 08:10:30|54.61|52.21|54.64|52.24|54.64|52.24|54.51|52.11|0
1648455040000|2022-03-28 08:10:40|54.71|52.31|54.61|52.21|54.71|52.31|54.61|52.21|0
1648455050000|2022-03-28 08:10:50|54.64|52.24|54.71|52.31|54.71|52.31|54.57|52.17|0
1648455060000|2022-03-28 08:11:00|54.61|52.21|54.71|52.31|54.71|52.31|54.61|52.21|0
1648455070000|2022-03-28 08:11:10|54.64|52.24|54.64|52.24|54.67|52.27|54.64|52.24|0
1648455080000|2022-03-28 08:11:20|54.71|52.31|54.67|52.27|54.71|52.31|54.64|52.24|0
1648455090000|2022-03-28 08:11:30|54.64|52.24|54.71|52.31|54.71|52.31|54.57|52.17|0
1648455100000|2022-03-28 08:11:40|54.78|52.38|54.84|52.44|54.84|52.44|54.78|52.38|0
1648455110000|2022-03-28 08:11:50|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648455120000|2022-03-28 08:12:00|54.88|52.48|54.91|52.51|54.91|52.51|54.78|52.38|0
1648455130000|2022-03-28 08:12:10|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1648455140000|2022-03-28 08:12:20|54.91|52.51|54.78|52.38|54.91|52.51|54.78|52.38|0
1648455150000|2022-03-28 08:12:30|54.84|52.44|54.74|52.34|54.84|52.44|54.74|52.34|0
1648455160000|2022-03-28 08:12:40|54.78|52.38|54.84|52.44|54.84|52.44|54.78|52.38|0
1648455170000|2022-03-28 08:12:50|54.78|52.38|54.78|52.38|54.81|52.41|54.78|52.38|0
1648455180000|2022-03-28 08:13:00|54.71|52.31|54.64|52.24|54.71|52.31|54.64|52.24|0
1648455190000|2022-03-28 08:13:10|54.71|52.31|54.71|52.31|54.74|52.34|54.71|52.31|0
1648455200000|2022-03-28 08:13:20|54.74|52.34|54.77|52.37|54.77|52.37|54.74|52.34|0
1648455210000|2022-03-28 08:13:30|54.98|52.58|54.91|52.51|54.98|52.58|54.87|52.47|0
1648455220000|2022-03-28 08:13:40|54.84|52.44|54.91|52.51|54.91|52.51|54.84|52.44|0
1648455230000|2022-03-28 08:13:50|54.87|52.47|54.84|52.44|54.87|52.47|54.84|52.44|0
1648455240000|2022-03-28 08:14:00|54.91|52.51|54.91|52.51|55.04|52.64|54.91|52.51|0
1648455270000|2022-03-28 08:14:30|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648455280000|2022-03-28 08:14:40|55.04|52.64|55.04|52.64|55.08|52.68|55.04|52.64|0
1648455290000|2022-03-28 08:14:50|55.11|52.71|55.11|52.71|55.11|52.71|55.08|52.68|0
1648455300000|2022-03-28 08:15:00|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1648455310000|2022-03-28 08:15:10|55.11|52.71|55.18|52.78|55.18|52.78|55.11|52.71|0
1648455330000|2022-03-28 08:15:30|55.31|52.91|55.25|52.85|55.31|52.91|55.25|52.85|0
1648455340000|2022-03-28 08:15:40|55.31|52.91|55.25|52.85|55.31|52.91|55.25|52.85|0
1648455350000|2022-03-28 08:15:50|55.28|52.88|55.31|52.91|55.31|52.91|55.28|52.88|0
1648455360000|2022-03-28 08:16:00|55.28|52.88|55.11|52.71|55.28|52.88|55.04|52.64|0
1648455370000|2022-03-28 08:16:10|55.18|52.78|55.25|52.85|55.28|52.88|55.18|52.78|0
1648455380000|2022-03-28 08:16:20|55.38|52.98|55.45|53.05|55.45|53.05|55.38|52.98|0
1648455390000|2022-03-28 08:16:30|55.38|52.98|55.45|53.05|55.45|53.05|55.38|52.98|0
1648455400000|2022-03-28 08:16:40|55.52|53.12|55.59|53.19|55.59|53.19|55.52|53.12|0
1648455410000|2022-03-28 08:16:50|55.65|53.25|56.03|53.63|56.03|53.63|55.65|53.25|0
1648455420000|2022-03-28 08:17:00|55.93|53.53|56.06|53.66|56.06|53.66|55.93|53.53|0
1648455430000|2022-03-28 08:17:10|55.99|53.59|55.72|53.32|55.99|53.59|55.72|53.32|0
1648455440000|2022-03-28 08:17:20|55.79|53.39|55.86|53.46|55.86|53.46|55.79|53.39|0
1648455450000|2022-03-28 08:17:30|55.79|53.39|55.75|53.35|55.79|53.39|55.75|53.35|0
1648455460000|2022-03-28 08:17:40|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1648455470000|2022-03-28 08:17:50|55.96|53.56|55.86|53.46|55.96|53.56|55.86|53.46|0
1648455480000|2022-03-28 08:18:00|55.89|53.49|55.86|53.46|55.89|53.49|55.86|53.46|0
1648455490000|2022-03-28 08:18:10|55.93|53.53|56.2|53.8|56.2|53.8|55.93|53.53|0
1648455500000|2022-03-28 08:18:20|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1648455510000|2022-03-28 08:18:30|56.2|53.8|56.34|53.94|56.34|53.94|56.2|53.8|0
1648455520000|2022-03-28 08:18:40|56.41|54.01|56.27|53.87|56.41|54.01|56.27|53.87|0
1648455530000|2022-03-28 08:18:50|56.2|53.8|56.06|53.66|56.2|53.8|56.06|53.66|0
1648455540000|2022-03-28 08:19:00|56.13|53.73|55.86|53.46|56.13|53.73|55.86|53.46|0
1648455550000|2022-03-28 08:19:10|55.89|53.49|55.79|53.39|55.89|53.49|55.79|53.39|0
1648455560000|2022-03-28 08:19:20|55.82|53.42|55.86|53.46|55.86|53.46|55.82|53.42|0
1648455570000|2022-03-28 08:19:30|55.89|53.49|55.99|53.59|55.99|53.59|55.89|53.49|0
1648455580000|2022-03-28 08:19:40|56.06|53.66|56.13|53.73|56.13|53.73|55.99|53.59|0
1648455590000|2022-03-28 08:19:50|56.16|53.76|56.2|53.8|56.2|53.8|56.16|53.76|0
1648455600000|2022-03-28 08:20:00|55.99|53.59|55.96|53.56|56.06|53.66|55.96|53.56|0
1648455610000|2022-03-28 08:20:10|55.99|53.59|56.13|53.73|56.13|53.73|55.99|53.59|0
1648455620000|2022-03-28 08:20:20|56.09|53.69|55.96|53.56|56.09|53.69|55.96|53.56|0
1648455630000|2022-03-28 08:20:30|55.92|53.52|55.79|53.39|55.92|53.52|55.79|53.39|0
1648455640000|2022-03-28 08:20:40|55.86|53.46|55.96|53.56|55.96|53.56|55.79|53.39|0
1648455650000|2022-03-28 08:20:50|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1648455660000|2022-03-28 08:21:00|55.92|53.52|55.72|53.32|55.96|53.56|55.72|53.32|0
1648455670000|2022-03-28 08:21:10|55.79|53.39|55.79|53.39|55.79|53.39|55.75|53.35|0
1648455680000|2022-03-28 08:21:20|55.72|53.32|55.75|53.35|55.75|53.35|55.72|53.32|0
1648455690000|2022-03-28 08:21:30|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1648455700000|2022-03-28 08:21:40|55.58|53.18|55.58|53.18|55.65|53.25|55.58|53.18|0
1648455720000|2022-03-28 08:22:00|55.55|53.15|55.51|53.11|55.55|53.15|55.51|53.11|0
1648455730000|2022-03-28 08:22:10|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1648455740000|2022-03-28 08:22:20|55.75|53.35|55.86|53.46|55.86|53.46|55.75|53.35|0
1648455750000|2022-03-28 08:22:30|55.92|53.52|55.99|53.59|55.99|53.59|55.92|53.52|0
1648455760000|2022-03-28 08:22:40|56.03|53.63|56.09|53.69|56.09|53.69|56.03|53.63|0
1648455770000|2022-03-28 08:22:50|56.06|53.66|55.92|53.52|56.06|53.66|55.92|53.52|0
1648455780000|2022-03-28 08:23:00|55.86|53.46|55.92|53.52|55.92|53.52|55.86|53.46|0
1648455790000|2022-03-28 08:23:10|55.86|53.46|55.86|53.46|55.89|53.49|55.86|53.46|0
1648455800000|2022-03-28 08:23:20|55.92|53.52|55.99|53.59|55.99|53.59|55.92|53.52|0
1648455810000|2022-03-28 08:23:30|55.92|53.52|55.92|53.52|55.92|53.52|55.86|53.46|0
1648455820000|2022-03-28 08:23:40|55.96|53.56|55.92|53.52|55.99|53.59|55.92|53.52|0
1648455830000|2022-03-28 08:23:50|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648455840000|2022-03-28 08:24:00|55.96|53.56|55.92|53.52|55.96|53.56|55.92|53.52|0
1648455850000|2022-03-28 08:24:10|55.89|53.49|56.06|53.66|56.06|53.66|55.89|53.49|0
1648455860000|2022-03-28 08:24:20|56.02|53.62|56.02|53.62|56.02|53.62|56.02|53.62|0
1648455870000|2022-03-28 08:24:30|55.92|53.52|55.99|53.59|55.99|53.59|55.92|53.52|0
1648455880000|2022-03-28 08:24:40|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1648455890000|2022-03-28 08:24:50|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1648455900000|2022-03-28 08:25:00|55.96|53.56|55.92|53.52|55.96|53.56|55.89|53.49|0
1648455910000|2022-03-28 08:25:10|55.99|53.59|55.92|53.52|55.99|53.59|55.92|53.52|0
1648455920000|2022-03-28 08:25:20|55.89|53.49|55.99|53.59|55.99|53.59|55.85|53.45|0
1648455930000|2022-03-28 08:25:30|57.66|55.26|57.59|55.19|57.66|55.26|57.59|55.19|0
1648455940000|2022-03-28 08:25:40|57.62|55.22|56.2|53.8|57.62|55.22|56.2|53.8|0
1648455950000|2022-03-28 08:25:50|56.23|53.83|56.03|53.63|56.23|53.83|56.03|53.63|0
1648455960000|2022-03-28 08:26:00|55.96|53.56|55.96|53.56|55.96|53.56|55.92|53.52|0
1648455970000|2022-03-28 08:26:10|55.92|53.52|55.96|53.56|55.96|53.56|55.92|53.52|0
1648455980000|2022-03-28 08:26:20|55.89|53.49|56.06|53.66|56.1|53.7|55.89|53.49|0
1648455990000|2022-03-28 08:26:30|56.1|53.7|56.06|53.66|56.1|53.7|56.06|53.66|0
1648456000000|2022-03-28 08:26:40|56.1|53.7|56.44|54.04|56.44|54.04|56.1|53.7|0
1648456010000|2022-03-28 08:26:50|56.51|54.11|56.37|53.97|56.51|54.11|56.33|53.93|0
1648456020000|2022-03-28 08:27:00|56.3|53.9|56.37|53.97|56.37|53.97|56.3|53.9|0
1648456030000|2022-03-28 08:27:10|56.3|53.9|56.23|53.83|56.3|53.9|56.23|53.83|0
1648456040000|2022-03-28 08:27:20|56.16|53.76|56.09|53.69|56.16|53.76|56.09|53.69|0
1648456050000|2022-03-28 08:27:30|56.06|53.66|56.06|53.66|56.09|53.69|56.06|53.66|0
1648456060000|2022-03-28 08:27:40|56.23|53.83|56.33|53.93|56.37|53.97|56.23|53.83|0
1648456070000|2022-03-28 08:27:50|56.37|53.97|56.33|53.93|56.4|54|56.33|53.93|0
1648456080000|2022-03-28 08:28:00|56.3|53.9|56.23|53.83|56.3|53.9|56.23|53.83|0
1648456090000|2022-03-28 08:28:10|56.26|53.86|56.3|53.9|56.3|53.9|56.26|53.86|0
1648456100000|2022-03-28 08:28:20|56.23|53.83|56.37|53.97|56.37|53.97|56.23|53.83|0
1648456110000|2022-03-28 08:28:30|56.3|53.9|56.3|53.9|56.3|53.9|56.3|53.9|0
1648456120000|2022-03-28 08:28:40|56.26|53.86|56.4|54|56.44|54.04|56.26|53.86|0
1648456130000|2022-03-28 08:28:50|56.44|54.04|56.26|53.86|56.44|54.04|56.26|53.86|0
1648456140000|2022-03-28 08:29:00|56.23|53.83|56.16|53.76|56.26|53.86|56.16|53.76|0
1648456150000|2022-03-28 08:29:10|56.23|53.83|56.3|53.9|56.3|53.9|56.23|53.83|0
1648456160000|2022-03-28 08:29:20|56.33|53.93|56.33|53.93|56.33|53.93|56.33|53.93|0
1648456170000|2022-03-28 08:29:30|56.37|53.97|56.3|53.9|56.4|54|56.3|53.9|0
1648456180000|2022-03-28 08:29:40|56.26|53.86|56.23|53.83|56.26|53.86|56.23|53.83|0
1648456190000|2022-03-28 08:29:50|56.37|53.97|56.37|53.97|56.37|53.97|56.37|53.97|0
1648456200000|2022-03-28 08:30:00|56.4|54|56.33|53.93|56.44|54.04|56.33|53.93|0
1648456210000|2022-03-28 08:30:10|56.37|53.97|56.3|53.9|56.37|53.97|56.3|53.9|0
1648456220000|2022-03-28 08:30:20|56.26|53.86|56.26|53.86|56.26|53.86|56.23|53.83|0
1648456230000|2022-03-28 08:30:30|56.23|53.83|56.26|53.86|56.26|53.86|56.23|53.83|0
1648456240000|2022-03-28 08:30:40|56.3|53.9|56.23|53.83|56.3|53.9|56.23|53.83|0
1648456250000|2022-03-28 08:30:50|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1648456260000|2022-03-28 08:31:00|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1648456270000|2022-03-28 08:31:10|56.19|53.79|56.13|53.73|56.19|53.79|56.13|53.73|0
1648456280000|2022-03-28 08:31:20|56.09|53.69|55.92|53.52|56.09|53.69|55.89|53.49|0
1648456290000|2022-03-28 08:31:30|55.89|53.49|55.89|53.49|55.92|53.52|55.89|53.49|0
1648456300000|2022-03-28 08:31:40|56.02|53.62|56.23|53.83|56.23|53.83|56.02|53.62|0
1648456310000|2022-03-28 08:31:50|56.16|53.76|56.19|53.79|56.19|53.79|56.16|53.76|0
1648456320000|2022-03-28 08:32:00|56.09|53.69|56.13|53.73|56.16|53.76|56.09|53.69|0
1648456330000|2022-03-28 08:32:10|56.19|53.79|56.06|53.66|56.19|53.79|56.06|53.66|0
1648456340000|2022-03-28 08:32:20|56.02|53.62|55.96|53.56|56.02|53.62|55.89|53.49|0
1648456350000|2022-03-28 08:32:30|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1648456360000|2022-03-28 08:32:40|55.96|53.56|55.96|53.56|55.96|53.56|55.92|53.52|0
1648456370000|2022-03-28 08:32:50|55.89|53.49|55.96|53.56|55.99|53.59|55.89|53.49|0
1648456380000|2022-03-28 08:33:00|55.92|53.52|56.02|53.62|56.02|53.62|55.92|53.52|0
1648456390000|2022-03-28 08:33:10|55.99|53.59|55.96|53.56|55.99|53.59|55.96|53.56|0
1648456400000|2022-03-28 08:33:20|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1648456410000|2022-03-28 08:33:30|55.82|53.42|55.75|53.35|55.82|53.42|55.75|53.35|0
1648456420000|2022-03-28 08:33:40|55.82|53.42|55.82|53.42|55.82|53.42|55.82|53.42|0
1648456430000|2022-03-28 08:33:50|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1648456440000|2022-03-28 08:34:00|55.78|53.38|55.89|53.49|55.89|53.49|55.78|53.38|0
1648456450000|2022-03-28 08:34:10|55.95|53.55|55.82|53.42|55.95|53.55|55.82|53.42|0
1648456460000|2022-03-28 08:34:20|55.75|53.35|55.71|53.31|55.75|53.35|55.68|53.28|0
1648456470000|2022-03-28 08:34:30|55.68|53.28|55.55|53.15|55.68|53.28|55.55|53.15|0
1648456480000|2022-03-28 08:34:40|55.61|53.21|55.61|53.21|55.61|53.21|55.61|53.21|0
1648456490000|2022-03-28 08:34:50|55.65|53.25|55.68|53.28|55.68|53.28|55.61|53.21|0
1648456500000|2022-03-28 08:35:00|55.61|53.21|55.48|53.08|55.61|53.21|55.48|53.08|0
1648456510000|2022-03-28 08:35:10|55.55|53.15|55.68|53.28|55.68|53.28|55.55|53.15|0
1648456520000|2022-03-28 08:35:20|55.82|53.42|55.89|53.49|55.89|53.49|55.82|53.42|0
1648456530000|2022-03-28 08:35:30|55.95|53.55|55.89|53.49|56.02|53.62|55.89|53.49|0
1648456540000|2022-03-28 08:35:40|55.92|53.52|55.95|53.55|55.95|53.55|55.92|53.52|0
1648456550000|2022-03-28 08:35:50|56.02|53.62|55.99|53.59|56.02|53.62|55.95|53.55|0
1648456560000|2022-03-28 08:36:00|55.89|53.49|55.82|53.42|55.92|53.52|55.82|53.42|0
1648456570000|2022-03-28 08:36:10|55.78|53.38|55.75|53.35|55.82|53.42|55.75|53.35|0
1648456580000|2022-03-28 08:36:20|55.85|53.45|55.82|53.42|55.85|53.45|55.75|53.35|0
1648456590000|2022-03-28 08:36:30|55.68|53.28|55.71|53.31|55.71|53.31|55.68|53.28|0
1648456600000|2022-03-28 08:36:40|55.68|53.28|55.78|53.38|55.78|53.38|55.68|53.28|0
1648456610000|2022-03-28 08:36:50|55.82|53.42|55.82|53.42|55.82|53.42|55.82|53.42|0
1648456620000|2022-03-28 08:37:00|55.75|53.35|55.82|53.42|55.82|53.42|55.75|53.35|0
1648456630000|2022-03-28 08:37:10|55.85|53.45|56.05|53.65|56.05|53.65|55.85|53.45|0
1648456640000|2022-03-28 08:37:20|56.09|53.69|56.02|53.62|56.09|53.69|56.02|53.62|0
1648456650000|2022-03-28 08:37:30|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1648456660000|2022-03-28 08:37:40|55.92|53.52|55.92|53.52|55.95|53.55|55.92|53.52|0
1648456670000|2022-03-28 08:37:50|55.88|53.48|55.75|53.35|55.88|53.48|55.75|53.35|0
1648456680000|2022-03-28 08:38:00|55.82|53.42|55.75|53.35|55.82|53.42|55.75|53.35|0
1648456690000|2022-03-28 08:38:10|55.78|53.38|55.88|53.48|55.88|53.48|55.75|53.35|0
1648456700000|2022-03-28 08:38:20|55.95|53.55|55.82|53.42|55.95|53.55|55.82|53.42|0
1648456720000|2022-03-28 08:38:40|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1648456730000|2022-03-28 08:38:50|55.78|53.38|55.82|53.42|55.82|53.42|55.78|53.38|0
1648456740000|2022-03-28 08:39:00|56.02|53.62|56.02|53.62|56.02|53.62|55.95|53.55|0
1648456750000|2022-03-28 08:39:10|55.95|53.55|56.16|53.76|56.16|53.76|55.95|53.55|0
1648456760000|2022-03-28 08:39:20|56.23|53.83|56.23|53.83|56.23|53.83|56.16|53.76|0
1648456770000|2022-03-28 08:39:30|56.26|53.86|56.23|53.83|56.26|53.86|56.23|53.83|0
1648456780000|2022-03-28 08:39:40|56.29|53.89|56.29|53.89|56.29|53.89|56.23|53.83|0
1648456800000|2022-03-28 08:40:00|56.26|53.86|56.36|53.96|56.36|53.96|56.23|53.83|0
1648456810000|2022-03-28 08:40:10|56.5|54.1|56.64|54.24|56.64|54.24|56.5|54.1|0
1648456820000|2022-03-28 08:40:20|56.71|54.31|56.6|54.2|56.78|54.38|56.6|54.2|0
1648456830000|2022-03-28 08:40:30|56.57|54.17|56.5|54.1|56.57|54.17|56.5|54.1|0
1648456840000|2022-03-28 08:40:40|56.36|53.96|56.36|53.96|56.36|53.96|56.36|53.96|0
1648456850000|2022-03-28 08:40:50|56.43|54.03|56.5|54.1|56.5|54.1|56.43|54.03|0
1648456860000|2022-03-28 08:41:00|56.43|54.03|56.29|53.89|56.5|54.1|56.29|53.89|0
1648456870000|2022-03-28 08:41:10|56.36|53.96|56.33|53.93|56.36|53.96|56.33|53.93|0
1648456880000|2022-03-28 08:41:20|56.29|53.89|56.36|53.96|56.36|53.96|56.29|53.89|0
1648456890000|2022-03-28 08:41:30|56.29|53.89|56.36|53.96|56.36|53.96|56.29|53.89|0
1648456900000|2022-03-28 08:41:40|56.29|53.89|56.36|53.96|56.36|53.96|56.29|53.89|0
1648456910000|2022-03-28 08:41:50|56.43|54.03|56.43|54.03|56.43|54.03|56.43|54.03|0
1648456930000|2022-03-28 08:42:10|56.36|53.96|56.39|53.99|56.43|54.03|56.36|53.96|0
1648456940000|2022-03-28 08:42:20|56.36|53.96|56.22|53.82|56.36|53.96|56.22|53.82|0
1648456950000|2022-03-28 08:42:30|56.36|53.96|56.39|53.99|56.39|53.99|56.36|53.96|0
1648456960000|2022-03-28 08:42:40|56.36|53.96|56.43|54.03|56.43|54.03|56.36|53.96|0
1648456970000|2022-03-28 08:42:50|56.36|53.96|56.46|54.06|56.46|54.06|56.36|53.96|0
1648456980000|2022-03-28 08:43:00|56.43|54.03|56.43|54.03|56.43|54.03|56.36|53.96|0
1648456990000|2022-03-28 08:43:10|56.39|53.99|56.46|54.06|56.46|54.06|56.39|53.99|0
1648457000000|2022-03-28 08:43:20|56.5|54.1|56.5|54.1|56.5|54.1|56.5|54.1|0
1648457010000|2022-03-28 08:43:30|56.46|54.06|56.57|54.17|56.64|54.24|56.46|54.06|0
1648457020000|2022-03-28 08:43:40|56.5|54.1|56.5|54.1|56.53|54.13|56.5|54.1|0
1648457030000|2022-03-28 08:43:50|56.6|54.2|56.71|54.31|56.71|54.31|56.53|54.13|0
1648457040000|2022-03-28 08:44:00|56.64|54.24|56.64|54.24|56.71|54.31|56.64|54.24|0
1648457050000|2022-03-28 08:44:10|56.7|54.3|56.81|54.41|56.81|54.41|56.7|54.3|0
1648457060000|2022-03-28 08:44:20|56.77|54.37|56.84|54.44|56.84|54.44|56.77|54.37|0
1648457080000|2022-03-28 08:44:40|56.88|54.48|56.84|54.44|56.88|54.48|56.81|54.41|0
1648457090000|2022-03-28 08:44:50|56.88|54.48|56.84|54.44|56.88|54.48|56.84|54.44|0
1648457100000|2022-03-28 08:45:00|56.91|54.51|56.77|54.37|56.91|54.51|56.77|54.37|0
1648457110000|2022-03-28 08:45:10|56.74|54.34|56.77|54.37|56.77|54.37|56.74|54.34|0
1648457120000|2022-03-28 08:45:20|56.81|54.41|56.81|54.41|56.81|54.41|56.81|54.41|0
1648457130000|2022-03-28 08:45:30|56.77|54.37|56.77|54.37|56.77|54.37|56.77|54.37|0
1648457140000|2022-03-28 08:45:40|56.7|54.3|56.7|54.3|56.7|54.3|56.7|54.3|0
1648457150000|2022-03-28 08:45:50|56.77|54.37|56.77|54.37|56.77|54.37|56.77|54.37|0
1648457160000|2022-03-28 08:46:00|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1648457170000|2022-03-28 08:46:10|56.91|54.51|56.84|54.44|56.91|54.51|56.84|54.44|0
1648457180000|2022-03-28 08:46:20|56.91|54.51|56.84|54.44|56.91|54.51|56.84|54.44|0
1648457190000|2022-03-28 08:46:30|56.88|54.48|56.91|54.51|56.91|54.51|56.88|54.48|0
1648457200000|2022-03-28 08:46:40|56.87|54.47|56.91|54.51|56.91|54.51|56.87|54.47|0
1648457210000|2022-03-28 08:46:50|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1648457220000|2022-03-28 08:47:00|57.05|54.65|57.05|54.65|57.05|54.65|56.98|54.58|0
1648457260000|2022-03-28 08:47:40|57.33|54.93|57.29|54.89|57.33|54.93|57.29|54.89|0
1648457270000|2022-03-28 08:47:50|57.12|54.72|57.26|54.86|57.26|54.86|57.05|54.65|0
1648457280000|2022-03-28 08:48:00|57.33|54.93|57.4|55|57.4|55|57.33|54.93|0
1648457290000|2022-03-28 08:48:10|57.43|55.03|57.47|55.07|57.54|55.14|57.43|55.03|0
1648457300000|2022-03-28 08:48:20|57.67|55.27|57.64|55.24|57.74|55.34|57.6|55.2|0
1648457310000|2022-03-28 08:48:30|57.67|55.27|57.6|55.2|57.74|55.34|57.6|55.2|0
1648457320000|2022-03-28 08:48:40|57.67|55.27|57.6|55.2|57.67|55.27|57.6|55.2|0
1648457330000|2022-03-28 08:48:50|57.47|55.07|57.47|55.07|57.47|55.07|57.47|55.07|0
1648457340000|2022-03-28 08:49:00|57.53|55.13|57.4|55|57.53|55.13|57.33|54.93|0
1648457350000|2022-03-28 08:49:10|57.36|54.96|57.74|55.34|57.74|55.34|57.36|54.96|0
1648457360000|2022-03-28 08:49:20|57.88|55.48|57.88|55.48|57.95|55.55|57.88|55.48|0
1648457370000|2022-03-28 08:49:30|57.81|55.41|57.67|55.27|57.81|55.41|57.67|55.27|0
1648457380000|2022-03-28 08:49:40|57.64|55.24|57.67|55.27|57.67|55.27|57.6|55.2|0
1648457390000|2022-03-28 08:49:50|57.6|55.2|57.6|55.2|57.6|55.2|57.6|55.2|0
1648457400000|2022-03-28 08:50:00|57.53|55.13|57.46|55.06|57.53|55.13|57.39|54.99|0
1648457410000|2022-03-28 08:50:10|57.39|54.99|57.39|54.99|57.39|54.99|57.33|54.93|0
1648457420000|2022-03-28 08:50:20|57.43|55.03|57.46|55.06|57.46|55.06|57.43|55.03|0
1648457430000|2022-03-28 08:50:30|57.39|54.99|57.43|55.03|57.43|55.03|57.36|54.96|0
1648457440000|2022-03-28 08:50:40|57.46|55.06|57.53|55.13|57.57|55.17|57.46|55.06|0
1648457450000|2022-03-28 08:50:50|57.46|55.06|57.5|55.1|57.5|55.1|57.46|55.06|0
1648457460000|2022-03-28 08:51:00|57.53|55.13|57.53|55.13|57.53|55.13|57.46|55.06|0
1648457470000|2022-03-28 08:51:10|57.5|55.1|57.46|55.06|57.5|55.1|57.46|55.06|0
1648457480000|2022-03-28 08:51:20|57.39|54.99|57.46|55.06|57.46|55.06|57.36|54.96|0
1648457490000|2022-03-28 08:51:30|57.43|55.03|57.46|55.06|57.46|55.06|57.39|54.99|0
1648457500000|2022-03-28 08:51:40|57.36|54.96|57.36|54.96|57.36|54.96|57.36|54.96|0
1648457510000|2022-03-28 08:51:50|57.39|54.99|57.39|54.99|57.46|55.06|57.39|54.99|0
1648457520000|2022-03-28 08:52:00|57.36|54.96|57.39|54.99|57.39|54.99|57.36|54.96|0
1648457530000|2022-03-28 08:52:10|57.46|55.06|57.46|55.06|57.46|55.06|57.46|55.06|0
1648457540000|2022-03-28 08:52:20|57.5|55.1|57.39|54.99|57.5|55.1|57.39|54.99|0
1648457550000|2022-03-28 08:52:30|57.43|55.03|57.46|55.06|57.53|55.13|57.43|55.03|0
1648457560000|2022-03-28 08:52:40|57.53|55.13|57.46|55.06|57.53|55.13|57.46|55.06|0
1648457570000|2022-03-28 08:52:50|57.53|55.13|57.67|55.27|57.74|55.34|57.53|55.13|0
1648457580000|2022-03-28 08:53:00|57.6|55.2|57.6|55.2|57.6|55.2|57.6|55.2|0
1648457590000|2022-03-28 08:53:10|57.64|55.24|57.74|55.34|57.74|55.34|57.64|55.24|0
1648457600000|2022-03-28 08:53:20|57.78|55.38|57.88|55.48|57.88|55.48|57.78|55.38|0
1648457610000|2022-03-28 08:53:30|57.95|55.55|58.09|55.69|58.09|55.69|57.95|55.55|0
1648457620000|2022-03-28 08:53:40|58.02|55.62|58.09|55.69|58.09|55.69|58.02|55.62|0
1648457630000|2022-03-28 08:53:50|58.02|55.62|58.02|55.62|58.02|55.62|57.95|55.55|0
1648457640000|2022-03-28 08:54:00|58.06|55.66|57.32|54.92|58.06|55.66|57.32|54.92|0
1648457650000|2022-03-28 08:54:10|57.39|54.99|56.86|54.46|57.39|54.99|56.86|54.46|0
1648457660000|2022-03-28 08:54:20|56.9|54.5|56.89|54.49|56.9|54.5|56.83|54.43|0
1648457670000|2022-03-28 08:54:30|56.93|54.53|57.03|54.63|57.1|54.7|56.93|54.53|0
1648457680000|2022-03-28 08:54:40|56.96|54.56|57.1|54.7|57.1|54.7|56.96|54.56|0
1648457690000|2022-03-28 08:54:50|56.96|54.56|56.96|54.56|57.03|54.63|56.96|54.56|0
1648457700000|2022-03-28 08:55:00|57.03|54.63|56.96|54.56|57.03|54.63|56.96|54.56|0
1648457710000|2022-03-28 08:55:10|57|54.6|57.03|54.63|57.03|54.63|57|54.6|0
1648457720000|2022-03-28 08:55:20|57.1|54.7|57.73|55.33|57.73|55.33|57.1|54.7|0
1648457730000|2022-03-28 08:55:30|57.59|55.19|57.45|55.05|57.59|55.19|57.45|55.05|0
1648457740000|2022-03-28 08:55:40|57.31|54.91|57.24|54.84|57.31|54.91|57.24|54.84|0
1648457750000|2022-03-28 08:55:50|57.17|54.77|57.24|54.84|57.24|54.84|57.17|54.77|0
1648457760000|2022-03-28 08:56:00|57.31|54.91|57.45|55.05|57.45|55.05|57.31|54.91|0
1648457770000|2022-03-28 08:56:10|57.49|55.09|57.45|55.05|57.49|55.09|57.45|55.05|0
1648457780000|2022-03-28 08:56:20|57.49|55.09|57.49|55.09|57.49|55.09|57.45|55.05|0
1648457790000|2022-03-28 08:56:30|57.52|55.12|57.45|55.05|57.52|55.12|57.45|55.05|0
1648457800000|2022-03-28 08:56:40|57.38|54.98|57.42|55.02|57.42|55.02|57.38|54.98|0
1648457810000|2022-03-28 08:56:50|57.38|54.98|57.49|55.09|57.49|55.09|57.38|54.98|0
1648457820000|2022-03-28 08:57:00|57.45|55.05|57.31|54.91|57.45|55.05|57.31|54.91|0
1648457830000|2022-03-28 08:57:10|57.38|54.98|57.35|54.95|57.38|54.98|57.35|54.95|0
1648457840000|2022-03-28 08:57:20|57.38|54.98|57.45|55.05|57.45|55.05|57.38|54.98|0
1648457850000|2022-03-28 08:57:30|57.59|55.19|57.59|55.19|57.59|55.19|57.59|55.19|0
1648457860000|2022-03-28 08:57:40|57.52|55.12|57.59|55.19|57.59|55.19|57.52|55.12|0
1648457870000|2022-03-28 08:57:50|57.45|55.05|57.45|55.05|57.45|55.05|57.45|55.05|0
1648457880000|2022-03-28 08:58:00|57.52|55.12|57.63|55.23|57.63|55.23|57.52|55.12|0
1648457890000|2022-03-28 08:58:10|57.66|55.26|57.73|55.33|57.73|55.33|57.66|55.26|0
1648457910000|2022-03-28 08:58:30|57.66|55.26|57.66|55.26|57.66|55.26|57.56|55.16|0
1648457920000|2022-03-28 08:58:40|57.63|55.23|57.66|55.26|57.66|55.26|57.59|55.19|0
1648457930000|2022-03-28 08:58:50|57.52|55.12|57.59|55.19|57.59|55.19|57.52|55.12|0
1648457940000|2022-03-28 08:59:00|57.52|55.12|57.56|55.16|57.59|55.19|57.52|55.12|0
1648457950000|2022-03-28 08:59:10|57.52|55.12|57.59|55.19|57.59|55.19|57.52|55.12|0
1648457960000|2022-03-28 08:59:20|57.52|55.12|57.52|55.12|57.56|55.16|57.52|55.12|0
1648457970000|2022-03-28 08:59:30|57.59|55.19|57.59|55.19|57.63|55.23|57.52|55.12|0
1648457980000|2022-03-28 08:59:40|57.66|55.26|57.66|55.26|57.77|55.37|57.66|55.26|0
1648458000000|2022-03-28 09:00:00|57.63|55.23|57.63|55.23|57.63|55.23|57.59|55.19|0
1648458010000|2022-03-28 09:00:10|57.52|55.12|57.38|54.98|57.52|55.12|57.38|54.98|0
1648458020000|2022-03-28 09:00:20|57.34|54.94|57.31|54.91|57.34|54.94|57.31|54.91|0
1648458030000|2022-03-28 09:00:30|57.38|54.98|57.59|55.19|57.59|55.19|57.38|54.98|0
1648458040000|2022-03-28 09:00:40|57.56|55.16|57.31|54.91|57.56|55.16|57.31|54.91|0
1648458050000|2022-03-28 09:00:50|57.38|54.98|57.24|54.84|57.38|54.98|57.24|54.84|0
1648458060000|2022-03-28 09:01:00|57.31|54.91|57.38|54.98|57.38|54.98|57.27|54.87|0
1648458070000|2022-03-28 09:01:10|57.45|55.05|57.38|54.98|57.45|55.05|57.38|54.98|0
1648458080000|2022-03-28 09:01:20|57.41|55.01|57.34|54.94|57.41|55.01|57.34|54.94|0
1648458090000|2022-03-28 09:01:30|57.45|55.05|57.38|54.98|57.45|55.05|57.38|54.98|0
1648458100000|2022-03-28 09:01:40|57.31|54.91|57.38|54.98|57.38|54.98|57.31|54.91|0
1648458110000|2022-03-28 09:01:50|57.34|54.94|57.34|54.94|57.34|54.94|57.34|54.94|0
1648458120000|2022-03-28 09:02:00|57.38|54.98|57.24|54.84|57.38|54.98|57.24|54.84|0
1648458130000|2022-03-28 09:02:10|57.17|54.77|57.1|54.7|57.17|54.77|57.1|54.7|0
1648458140000|2022-03-28 09:02:20|57.03|54.63|56.96|54.56|57.03|54.63|56.96|54.56|0
1648458150000|2022-03-28 09:02:30|57.03|54.63|56.92|54.52|57.03|54.63|56.92|54.52|0
1648458160000|2022-03-28 09:02:40|56.89|54.49|57.03|54.63|57.03|54.63|56.89|54.49|0
1648458170000|2022-03-28 09:02:50|56.99|54.59|56.92|54.52|56.99|54.59|56.92|54.52|0
1648458180000|2022-03-28 09:03:00|56.89|54.49|56.89|54.49|56.92|54.52|56.89|54.49|0
1648458190000|2022-03-28 09:03:10|56.82|54.42|56.89|54.49|56.89|54.49|56.82|54.42|0
1648458200000|2022-03-28 09:03:20|56.82|54.42|56.82|54.42|56.82|54.42|56.82|54.42|0
1648458210000|2022-03-28 09:03:30|56.78|54.38|56.68|54.28|56.78|54.38|56.68|54.28|0
1648458220000|2022-03-28 09:03:40|56.75|54.35|56.89|54.49|56.89|54.49|56.75|54.35|0
1648458230000|2022-03-28 09:03:50|56.92|54.52|56.92|54.52|56.92|54.52|56.89|54.49|0
1648458240000|2022-03-28 09:04:00|56.89|54.49|56.82|54.42|56.89|54.49|56.82|54.42|0
1648458250000|2022-03-28 09:04:10|56.75|54.35|56.71|54.31|56.75|54.35|56.71|54.31|0
1648458260000|2022-03-28 09:04:20|56.68|54.28|56.61|54.21|56.68|54.28|56.61|54.21|0
1648458270000|2022-03-28 09:04:30|56.54|54.14|56.68|54.28|56.68|54.28|56.54|54.14|0
1648458280000|2022-03-28 09:04:40|56.65|54.25|56.54|54.14|56.65|54.25|56.54|54.14|0
1648458290000|2022-03-28 09:04:50|56.51|54.11|56.4|54|56.51|54.11|56.4|54|0
1648458300000|2022-03-28 09:05:00|56.47|54.07|56.47|54.07|56.51|54.11|56.47|54.07|0
1648458310000|2022-03-28 09:05:10|56.54|54.14|56.54|54.14|56.54|54.14|56.54|54.14|0
1648458320000|2022-03-28 09:05:20|56.58|54.18|56.54|54.14|56.58|54.18|56.54|54.14|0
1648458330000|2022-03-28 09:05:30|56.47|54.07|56.4|54|56.47|54.07|56.4|54|0
1648458340000|2022-03-28 09:05:40|56.47|54.07|56.4|54|56.47|54.07|56.4|54|0
1648458350000|2022-03-28 09:05:50|56.37|53.97|56.33|53.93|56.37|53.97|56.33|53.93|0
1648458360000|2022-03-28 09:06:00|56.3|53.9|56.33|53.93|56.33|53.93|56.3|53.9|0
1648458370000|2022-03-28 09:06:10|56.2|53.8|56.2|53.8|56.2|53.8|56.2|53.8|0
1648458380000|2022-03-28 09:06:20|56.13|53.73|56.09|53.69|56.13|53.73|56.06|53.66|0
1648458390000|2022-03-28 09:06:30|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1648458400000|2022-03-28 09:06:40|55.99|53.59|56.06|53.66|56.06|53.66|55.99|53.59|0
1648458410000|2022-03-28 09:06:50|56.02|53.62|55.99|53.59|56.06|53.66|55.99|53.59|0
1648458420000|2022-03-28 09:07:00|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1648458430000|2022-03-28 09:07:10|55.99|53.59|55.92|53.52|55.99|53.59|55.85|53.45|0
1648458440000|2022-03-28 09:07:20|55.85|53.45|56.06|53.66|56.06|53.66|55.85|53.45|0
1648458450000|2022-03-28 09:07:30|56.09|53.69|56.02|53.62|56.09|53.69|55.99|53.59|0
1648458460000|2022-03-28 09:07:40|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1648458480000|2022-03-28 09:08:00|56.02|53.62|55.99|53.59|56.02|53.62|55.99|53.59|0
1648458490000|2022-03-28 09:08:10|55.92|53.52|56.02|53.62|56.02|53.62|55.92|53.52|0
1648458500000|2022-03-28 09:08:20|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1648458530000|2022-03-28 09:08:50|55.99|53.59|55.71|53.31|55.99|53.59|55.71|53.31|0
1648458540000|2022-03-28 09:09:00|55.78|53.38|55.64|53.24|55.78|53.38|55.64|53.24|0
1648458560000|2022-03-28 09:09:20|55.71|53.31|55.78|53.38|55.78|53.38|55.71|53.31|0
1648458570000|2022-03-28 09:09:30|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648458580000|2022-03-28 09:09:40|55.75|53.35|55.85|53.45|55.85|53.45|55.71|53.31|0
1648458590000|2022-03-28 09:09:50|55.92|53.52|55.92|53.52|55.92|53.52|55.85|53.45|0
1648458600000|2022-03-28 09:10:00|55.85|53.45|55.78|53.38|55.85|53.45|55.78|53.38|0
1648458610000|2022-03-28 09:10:10|55.85|53.45|55.75|53.35|55.85|53.45|55.75|53.35|0
1648458620000|2022-03-28 09:10:20|55.78|53.38|55.71|53.31|55.78|53.38|55.71|53.31|0
1648458630000|2022-03-28 09:10:30|55.64|53.24|55.58|53.18|55.64|53.24|55.58|53.18|0
1648458640000|2022-03-28 09:10:40|55.64|53.24|55.64|53.24|55.64|53.24|55.61|53.21|0
1648458650000|2022-03-28 09:10:50|55.61|53.21|55.71|53.31|55.71|53.31|55.61|53.21|0
1648458660000|2022-03-28 09:11:00|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648458680000|2022-03-28 09:11:20|55.71|53.31|55.57|53.17|55.71|53.31|55.57|53.17|0
1648458690000|2022-03-28 09:11:30|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1648458710000|2022-03-28 09:11:50|55.57|53.17|55.54|53.14|55.57|53.17|55.54|53.14|0
1648458720000|2022-03-28 09:12:00|55.51|53.11|55.54|53.14|55.54|53.14|55.51|53.11|0
1648458730000|2022-03-28 09:12:10|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648458740000|2022-03-28 09:12:20|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1648458750000|2022-03-28 09:12:30|55.57|53.17|55.54|53.14|55.57|53.17|55.51|53.11|0
1648458760000|2022-03-28 09:12:40|55.51|53.11|55.57|53.17|55.57|53.17|55.47|53.07|0
1648458770000|2022-03-28 09:12:50|55.51|53.11|55.57|53.17|55.57|53.17|55.51|53.11|0
1648458780000|2022-03-28 09:13:00|55.51|53.11|55.51|53.11|55.57|53.17|55.51|53.11|0
1648458790000|2022-03-28 09:13:10|55.44|53.04|55.51|53.11|55.51|53.11|55.44|53.04|0
1648458800000|2022-03-28 09:13:20|55.44|53.04|55.44|53.04|55.44|53.04|55.4|53|0
1648458830000|2022-03-28 09:13:50|55.47|53.07|55.51|53.11|55.51|53.11|55.47|53.07|0
1648458840000|2022-03-28 09:14:00|55.54|53.14|55.57|53.17|55.57|53.17|55.54|53.14|0
1648458860000|2022-03-28 09:14:20|55.5|53.1|55.44|53.04|55.5|53.1|55.44|53.04|0
1648458880000|2022-03-28 09:14:40|55.4|53|55.37|52.97|55.44|53.04|55.37|52.97|0
1648458900000|2022-03-28 09:15:00|55.4|53|55.2|52.8|55.4|53|55.1|52.7|0
1648458910000|2022-03-28 09:15:10|55.23|52.83|55.1|52.7|55.23|52.83|55.1|52.7|0
1648458920000|2022-03-28 09:15:20|55.03|52.63|55.1|52.7|55.1|52.7|55.03|52.63|0
1648458930000|2022-03-28 09:15:30|55.03|52.63|54.96|52.56|55.03|52.63|54.96|52.56|0
1648458940000|2022-03-28 09:15:40|54.89|52.49|54.92|52.52|54.96|52.56|54.89|52.49|0
1648458950000|2022-03-28 09:15:50|54.89|52.49|55.03|52.63|55.03|52.63|54.89|52.49|0
1648458960000|2022-03-28 09:16:00|55.16|52.76|55.3|52.9|55.3|52.9|55.16|52.76|0
1648458970000|2022-03-28 09:16:10|55.16|52.76|55.16|52.76|55.16|52.76|55.16|52.76|0
1648458980000|2022-03-28 09:16:20|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1648458990000|2022-03-28 09:16:30|55.3|52.9|55.44|53.04|55.5|53.1|55.3|52.9|0
1648459000000|2022-03-28 09:16:40|55.23|52.83|55.3|52.9|55.3|52.9|55.23|52.83|0
1648459010000|2022-03-28 09:16:50|55.23|52.83|55.09|52.69|55.23|52.83|55.09|52.69|0
1648459020000|2022-03-28 09:17:00|55.13|52.73|54.99|52.59|55.13|52.73|54.99|52.59|0
1648459030000|2022-03-28 09:17:10|54.96|52.56|54.96|52.56|54.96|52.56|54.96|52.56|0
1648459040000|2022-03-28 09:17:20|55.03|52.63|54.99|52.59|55.06|52.66|54.99|52.59|0
1648459050000|2022-03-28 09:17:30|55.06|52.66|55.09|52.69|55.09|52.69|55.06|52.66|0
1648459060000|2022-03-28 09:17:40|55.03|52.63|55.03|52.63|55.03|52.63|54.99|52.59|0
1648459070000|2022-03-28 09:17:50|54.99|52.59|54.92|52.52|55.03|52.63|54.92|52.52|0
1648459080000|2022-03-28 09:18:00|54.96|52.56|55.03|52.63|55.03|52.63|54.96|52.56|0
1648459090000|2022-03-28 09:18:10|54.99|52.59|55.03|52.63|55.03|52.63|54.99|52.59|0
1648459100000|2022-03-28 09:18:20|54.96|52.56|54.96|52.56|54.99|52.59|54.96|52.56|0
1648459120000|2022-03-28 09:18:40|54.92|52.52|54.82|52.42|54.92|52.52|54.82|52.42|0
1648459130000|2022-03-28 09:18:50|54.79|52.39|54.75|52.35|54.79|52.39|54.75|52.35|0
1648459140000|2022-03-28 09:19:00|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1648459150000|2022-03-28 09:19:10|54.75|52.35|54.75|52.35|54.75|52.35|54.75|52.35|0
1648459160000|2022-03-28 09:19:20|54.69|52.29|54.75|52.35|54.75|52.35|54.69|52.29|0
1648459170000|2022-03-28 09:19:30|54.69|52.29|54.69|52.29|54.69|52.29|54.65|52.25|0
1648459180000|2022-03-28 09:19:40|54.75|52.35|54.75|52.35|54.75|52.35|54.75|52.35|0
1648459190000|2022-03-28 09:19:50|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1648459200000|2022-03-28 09:20:00|54.89|52.49|54.69|52.29|54.89|52.49|54.69|52.29|0
1648459210000|2022-03-28 09:20:10|54.65|52.25|54.55|52.15|54.65|52.25|54.48|52.08|0
1648459220000|2022-03-28 09:20:20|54.48|52.08|54.55|52.15|54.55|52.15|54.48|52.08|0
1648459230000|2022-03-28 09:20:30|54.62|52.22|54.75|52.35|54.75|52.35|54.62|52.22|0
1648459240000|2022-03-28 09:20:40|54.69|52.29|54.69|52.29|54.69|52.29|54.69|52.29|0
1648459250000|2022-03-28 09:20:50|54.58|52.18|54.55|52.15|54.58|52.18|54.55|52.15|0
1648459260000|2022-03-28 09:21:00|54.62|52.22|54.62|52.22|54.62|52.22|54.58|52.18|0
1648459270000|2022-03-28 09:21:10|54.69|52.29|54.69|52.29|54.72|52.32|54.69|52.29|0
1648459280000|2022-03-28 09:21:20|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1648459290000|2022-03-28 09:21:30|54.69|52.29|54.82|52.42|54.82|52.42|54.69|52.29|0
1648459300000|2022-03-28 09:21:40|54.75|52.35|54.75|52.35|54.75|52.35|54.75|52.35|0
1648459310000|2022-03-28 09:21:50|54.82|52.42|54.68|52.28|54.82|52.42|54.68|52.28|0
1648459320000|2022-03-28 09:22:00|54.72|52.32|54.99|52.59|54.99|52.59|54.72|52.32|0
1648459330000|2022-03-28 09:22:10|55.02|52.62|55.02|52.62|55.09|52.69|55.02|52.62|0
1648459340000|2022-03-28 09:22:20|55.12|52.72|55.16|52.76|55.16|52.76|55.12|52.72|0
1648459360000|2022-03-28 09:22:40|55.09|52.69|55.02|52.62|55.09|52.69|55.02|52.62|0
1648459370000|2022-03-28 09:22:50|55.09|52.69|55.02|52.62|55.09|52.69|55.02|52.62|0
1648459380000|2022-03-28 09:23:00|54.89|52.49|54.96|52.56|54.96|52.56|54.89|52.49|0
1648459400000|2022-03-28 09:23:20|54.92|52.52|55.16|52.76|55.16|52.76|54.92|52.52|0
1648459410000|2022-03-28 09:23:30|55.09|52.69|55.16|52.76|55.16|52.76|55.09|52.69|0
1648459420000|2022-03-28 09:23:40|55.19|52.79|55.19|52.79|55.19|52.79|55.09|52.69|0
1648459430000|2022-03-28 09:23:50|55.16|52.76|55.09|52.69|55.16|52.76|55.09|52.69|0
1648459440000|2022-03-28 09:24:00|55.16|52.76|55.16|52.76|55.16|52.76|55.12|52.72|0
1648459450000|2022-03-28 09:24:10|55.12|52.72|55.16|52.76|55.16|52.76|55.12|52.72|0
1648459460000|2022-03-28 09:24:20|55.12|52.72|55.16|52.76|55.16|52.76|55.12|52.72|0
1648459470000|2022-03-28 09:24:30|55.23|52.83|55.3|52.9|55.3|52.9|55.23|52.83|0
1648459480000|2022-03-28 09:24:40|55.23|52.83|55.23|52.83|55.23|52.83|55.16|52.76|0
1648459500000|2022-03-28 09:25:00|55.26|52.86|55.26|52.86|55.26|52.86|55.23|52.83|0
1648459510000|2022-03-28 09:25:10|55.29|52.89|55.23|52.83|55.29|52.89|55.23|52.83|0
1648459530000|2022-03-28 09:25:30|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1648459540000|2022-03-28 09:25:40|55.33|52.93|55.43|53.03|55.5|53.1|55.33|52.93|0
1648459550000|2022-03-28 09:25:50|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1648459560000|2022-03-28 09:26:00|55.43|53.03|55.36|52.96|55.43|53.03|55.36|52.96|0
1648459570000|2022-03-28 09:26:10|55.43|53.03|55.43|53.03|55.46|53.06|55.43|53.03|0
1648459580000|2022-03-28 09:26:20|55.5|53.1|55.5|53.1|55.5|53.1|55.43|53.03|0
1648459590000|2022-03-28 09:26:30|55.43|53.03|55.43|53.03|55.46|53.06|55.43|53.03|0
1648459600000|2022-03-28 09:26:40|55.4|53|55.43|53.03|55.43|53.03|55.4|53|0
1648459620000|2022-03-28 09:27:00|55.5|53.1|55.57|53.17|55.57|53.17|55.5|53.1|0
1648459630000|2022-03-28 09:27:10|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1648459650000|2022-03-28 09:27:30|55.43|53.03|55.36|52.96|55.43|53.03|55.36|52.96|0
1648459660000|2022-03-28 09:27:40|55.43|53.03|55.46|53.06|55.46|53.06|55.43|53.03|0
1648459670000|2022-03-28 09:27:50|55.5|53.1|55.46|53.06|55.5|53.1|55.46|53.06|0
1648459680000|2022-03-28 09:28:00|55.43|53.03|55.23|52.83|55.43|53.03|55.23|52.83|0
1648459690000|2022-03-28 09:28:10|55.29|52.89|55.23|52.83|55.29|52.89|55.23|52.83|0
1648459700000|2022-03-28 09:28:20|55.26|52.86|55.33|52.93|55.33|52.93|55.23|52.83|0
1648459710000|2022-03-28 09:28:30|55.29|52.89|55.33|52.93|55.33|52.93|55.29|52.89|0
1648459720000|2022-03-28 09:28:40|55.36|52.96|55.33|52.93|55.36|52.96|55.29|52.89|0
1648459730000|2022-03-28 09:28:50|55.29|52.89|55.29|52.89|55.29|52.89|55.26|52.86|0
1648459740000|2022-03-28 09:29:00|55.33|52.93|55.46|53.06|55.46|53.06|55.33|52.93|0
1648459750000|2022-03-28 09:29:10|55.5|53.1|55.5|53.1|55.5|53.1|55.46|53.06|0
1648459760000|2022-03-28 09:29:20|55.43|53.03|55.43|53.03|55.5|53.1|55.43|53.03|0
1648459770000|2022-03-28 09:29:30|55.46|53.06|55.57|53.17|55.57|53.17|55.46|53.06|0
1648459780000|2022-03-28 09:29:40|55.63|53.23|55.7|53.3|55.7|53.3|55.63|53.23|0
1648459800000|2022-03-28 09:30:00|55.63|53.23|55.57|53.17|55.63|53.23|55.57|53.17|0
1648459810000|2022-03-28 09:30:10|55.63|53.23|55.53|53.13|55.63|53.23|55.53|53.13|0
1648459820000|2022-03-28 09:30:20|55.5|53.1|55.63|53.23|55.63|53.23|55.5|53.1|0
1648459830000|2022-03-28 09:30:30|55.67|53.27|55.67|53.27|55.67|53.27|55.67|53.27|0
1648459840000|2022-03-28 09:30:40|55.7|53.3|55.67|53.27|55.7|53.3|55.67|53.27|0
1648459850000|2022-03-28 09:30:50|55.63|53.23|55.74|53.34|55.74|53.34|55.63|53.23|0
1648459860000|2022-03-28 09:31:00|55.77|53.37|55.7|53.3|55.77|53.37|55.7|53.3|0
1648459870000|2022-03-28 09:31:10|55.63|53.23|55.57|53.17|55.63|53.23|55.57|53.17|0
1648459880000|2022-03-28 09:31:20|55.53|53.13|55.57|53.17|55.57|53.17|55.53|53.13|0
1648459890000|2022-03-28 09:31:30|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1648459900000|2022-03-28 09:31:40|55.67|53.27|55.67|53.27|55.7|53.3|55.67|53.27|0
1648459910000|2022-03-28 09:31:50|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1648459920000|2022-03-28 09:32:00|55.63|53.23|55.7|53.3|55.7|53.3|55.63|53.23|0
1648459930000|2022-03-28 09:32:10|55.67|53.27|55.67|53.27|55.67|53.27|55.63|53.23|0
1648459940000|2022-03-28 09:32:20|55.63|53.23|55.7|53.3|55.7|53.3|55.63|53.23|0
1648459950000|2022-03-28 09:32:30|55.63|53.23|55.63|53.23|55.67|53.27|55.63|53.23|0
1648459960000|2022-03-28 09:32:40|55.6|53.2|55.67|53.27|55.67|53.27|55.6|53.2|0
1648459970000|2022-03-28 09:32:50|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1648460000000|2022-03-28 09:33:20|55.73|53.33|55.7|53.3|55.73|53.33|55.7|53.3|0
1648460010000|2022-03-28 09:33:30|55.77|53.37|55.7|53.3|55.77|53.37|55.7|53.3|0
1648460020000|2022-03-28 09:33:40|55.73|53.33|55.77|53.37|55.77|53.37|55.73|53.33|0
1648460030000|2022-03-28 09:33:50|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1648460040000|2022-03-28 09:34:00|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1648460050000|2022-03-28 09:34:10|55.67|53.27|55.63|53.23|55.67|53.27|55.63|53.23|0
1648460060000|2022-03-28 09:34:20|55.84|53.44|55.73|53.33|55.84|53.44|55.73|53.33|0
1648460070000|2022-03-28 09:34:30|55.77|53.37|55.77|53.37|55.77|53.37|55.73|53.33|0
1648460080000|2022-03-28 09:34:40|55.84|53.44|55.91|53.51|55.91|53.51|55.84|53.44|0
1648460090000|2022-03-28 09:34:50|55.98|53.58|56.11|53.71|56.11|53.71|55.98|53.58|0
1648460100000|2022-03-28 09:35:00|56.15|53.75|56.18|53.78|56.18|53.78|56.15|53.75|0
1648460110000|2022-03-28 09:35:10|56.22|53.82|56.25|53.85|56.25|53.85|56.22|53.82|0
1648460120000|2022-03-28 09:35:20|56.28|53.88|56.32|53.92|56.32|53.92|56.28|53.88|0
1648460130000|2022-03-28 09:35:30|56.39|53.99|56.32|53.92|56.39|53.99|56.32|53.92|0
1648460140000|2022-03-28 09:35:40|56.39|53.99|56.32|53.92|56.39|53.99|56.32|53.92|0
1648460150000|2022-03-28 09:35:50|56.39|53.99|56.32|53.92|56.39|53.99|56.32|53.92|0
1648460160000|2022-03-28 09:36:00|56.18|53.78|56.15|53.75|56.18|53.78|56.15|53.75|0
1648460170000|2022-03-28 09:36:10|56.11|53.71|56.11|53.71|56.11|53.71|56.08|53.68|0
1648460180000|2022-03-28 09:36:20|56.15|53.75|56.15|53.75|56.15|53.75|56.15|53.75|0
1648460190000|2022-03-28 09:36:30|56.11|53.71|56.25|53.85|56.25|53.85|56.11|53.71|0
1648460200000|2022-03-28 09:36:40|56.32|53.92|56.25|53.85|56.32|53.92|56.25|53.85|0
1648460220000|2022-03-28 09:37:00|56.21|53.81|56.18|53.78|56.21|53.81|56.18|53.78|0
1648460230000|2022-03-28 09:37:10|56.25|53.85|56.35|53.95|56.35|53.95|56.25|53.85|0
1648460240000|2022-03-28 09:37:20|56.39|53.99|56.42|54.02|56.42|54.02|56.39|53.99|0
1648460250000|2022-03-28 09:37:30|56.46|54.06|56.39|53.99|56.46|54.06|56.39|53.99|0
1648460260000|2022-03-28 09:37:40|56.32|53.92|56.53|54.13|56.53|54.13|56.32|53.92|0
1648460270000|2022-03-28 09:37:50|56.6|54.2|56.6|54.2|56.6|54.2|56.6|54.2|0
1648460280000|2022-03-28 09:38:00|56.67|54.27|56.67|54.27|56.67|54.27|56.67|54.27|0
1648460290000|2022-03-28 09:38:10|56.6|54.2|56.53|54.13|56.6|54.2|56.53|54.13|0
1648460300000|2022-03-28 09:38:20|56.46|54.06|56.6|54.2|56.6|54.2|56.46|54.06|0
1648460310000|2022-03-28 09:38:30|56.67|54.27|56.73|54.33|56.73|54.33|56.67|54.27|0
1648460320000|2022-03-28 09:38:40|56.7|54.3|56.66|54.26|56.73|54.33|56.66|54.26|0
1648460330000|2022-03-28 09:38:50|56.6|54.2|56.66|54.26|56.66|54.26|56.6|54.2|0
1648460350000|2022-03-28 09:39:10|56.73|54.33|56.73|54.33|56.73|54.33|56.73|54.33|0
1648460370000|2022-03-28 09:39:30|56.7|54.3|56.66|54.26|56.7|54.3|56.66|54.26|0
1648460380000|2022-03-28 09:39:40|56.56|54.16|56.53|54.13|56.56|54.16|56.53|54.13|0
1648460390000|2022-03-28 09:39:50|56.49|54.09|56.35|53.95|56.49|54.09|56.35|53.95|0
1648460400000|2022-03-28 09:40:00|56.46|54.06|56.53|54.13|56.53|54.13|56.46|54.06|0
1648460410000|2022-03-28 09:40:10|56.73|54.33|56.63|54.23|56.73|54.33|56.63|54.23|0
1648460420000|2022-03-28 09:40:20|56.59|54.19|56.59|54.19|56.59|54.19|56.59|54.19|0
1648460430000|2022-03-28 09:40:30|56.63|54.23|56.59|54.19|56.63|54.23|56.59|54.19|0
1648460450000|2022-03-28 09:40:50|56.49|54.09|56.46|54.06|56.49|54.09|56.46|54.06|0
1648460460000|2022-03-28 09:41:00|56.56|54.16|56.53|54.13|56.56|54.16|56.53|54.13|0
1648460470000|2022-03-28 09:41:10|56.59|54.19|56.59|54.19|56.59|54.19|56.59|54.19|0
1648460480000|2022-03-28 09:41:20|56.66|54.26|56.66|54.26|56.66|54.26|56.66|54.26|0
1648460490000|2022-03-28 09:41:30|56.7|54.3|56.73|54.33|56.73|54.33|56.7|54.3|0
1648460500000|2022-03-28 09:41:40|56.66|54.26|56.73|54.33|56.73|54.33|56.66|54.26|0
1648460510000|2022-03-28 09:41:50|56.66|54.26|56.66|54.26|56.66|54.26|56.66|54.26|0
1648460520000|2022-03-28 09:42:00|56.7|54.3|56.66|54.26|56.7|54.3|56.66|54.26|0
1648460530000|2022-03-28 09:42:10|56.7|54.3|56.73|54.33|56.73|54.33|56.7|54.3|0
1648460540000|2022-03-28 09:42:20|56.66|54.26|56.52|54.12|56.66|54.26|56.52|54.12|0
1648460550000|2022-03-28 09:42:30|56.56|54.16|56.66|54.26|56.66|54.26|56.56|54.16|0
1648460560000|2022-03-28 09:42:40|56.63|54.23|56.59|54.19|56.66|54.26|56.59|54.19|0
1648460570000|2022-03-28 09:42:50|56.66|54.26|56.66|54.26|56.66|54.26|56.59|54.19|0
1648460580000|2022-03-28 09:43:00|56.59|54.19|56.59|54.19|56.59|54.19|56.59|54.19|0
1648460590000|2022-03-28 09:43:10|56.52|54.12|56.52|54.12|56.52|54.12|56.52|54.12|0
1648460600000|2022-03-28 09:43:20|56.59|54.19|56.59|54.19|56.59|54.19|56.59|54.19|0
1648460610000|2022-03-28 09:43:30|56.52|54.12|56.52|54.12|56.52|54.12|56.52|54.12|0
1648460620000|2022-03-28 09:43:40|56.59|54.19|56.59|54.19|56.59|54.19|56.59|54.19|0
1648460640000|2022-03-28 09:44:00|56.66|54.26|56.59|54.19|56.66|54.26|56.52|54.12|0
1648460650000|2022-03-28 09:44:10|56.66|54.26|56.66|54.26|56.66|54.26|56.66|54.26|0
1648460660000|2022-03-28 09:44:20|56.73|54.33|56.63|54.23|56.73|54.33|56.63|54.23|0
1648460670000|2022-03-28 09:44:30|56.66|54.26|56.66|54.26|56.66|54.26|56.66|54.26|0
1648460680000|2022-03-28 09:44:40|56.73|54.33|56.66|54.26|56.73|54.33|56.66|54.26|0
1648460700000|2022-03-28 09:45:00|56.63|54.23|56.66|54.26|56.66|54.26|56.63|54.23|0
1648460710000|2022-03-28 09:45:10|56.7|54.3|56.73|54.33|56.73|54.33|56.66|54.26|0
1648460730000|2022-03-28 09:45:30|56.8|54.4|56.8|54.4|56.8|54.4|56.8|54.4|0
1648460740000|2022-03-28 09:45:40|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1648460750000|2022-03-28 09:45:50|56.8|54.4|56.76|54.36|56.8|54.4|56.76|54.36|0
1648460760000|2022-03-28 09:46:00|56.8|54.4|56.59|54.19|56.8|54.4|56.59|54.19|0
1648460770000|2022-03-28 09:46:10|56.66|54.26|56.59|54.19|56.66|54.26|56.59|54.19|0
1648460780000|2022-03-28 09:46:20|56.56|54.16|56.52|54.12|56.56|54.16|56.52|54.12|0
1648460790000|2022-03-28 09:46:30|56.59|54.19|56.52|54.12|56.59|54.19|56.52|54.12|0
1648460800000|2022-03-28 09:46:40|56.49|54.09|56.45|54.05|56.49|54.09|56.45|54.05|0
1648460810000|2022-03-28 09:46:50|56.52|54.12|56.49|54.09|56.52|54.12|56.49|54.09|0
1648460820000|2022-03-28 09:47:00|56.45|54.05|56.52|54.12|56.52|54.12|56.45|54.05|0
1648460830000|2022-03-28 09:47:10|56.49|54.09|56.45|54.05|56.49|54.09|56.45|54.05|0
1648460840000|2022-03-28 09:47:20|56.52|54.12|56.45|54.05|56.52|54.12|56.45|54.05|0
1648460860000|2022-03-28 09:47:40|56.42|54.02|56.45|54.05|56.45|54.05|56.42|54.02|0
1648460870000|2022-03-28 09:47:50|56.38|53.98|56.38|53.98|56.38|53.98|56.38|53.98|0
1648460880000|2022-03-28 09:48:00|56.42|54.02|56.31|53.91|56.42|54.02|56.31|53.91|0
1648460890000|2022-03-28 09:48:10|56.35|53.95|56.31|53.91|56.38|53.98|56.31|53.91|0
1648460900000|2022-03-28 09:48:20|56.35|53.95|56.35|53.95|56.35|53.95|56.35|53.95|0
1648460910000|2022-03-28 09:48:30|56.38|53.98|56.31|53.91|56.38|53.98|56.31|53.91|0
1648460920000|2022-03-28 09:48:40|56.38|53.98|56.31|53.91|56.38|53.98|56.24|53.84|0
1648460930000|2022-03-28 09:48:50|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1648460940000|2022-03-28 09:49:00|56.21|53.81|56.24|53.84|56.24|53.84|56.21|53.81|0
1648460950000|2022-03-28 09:49:10|56.31|53.91|56.31|53.91|56.31|53.91|56.31|53.91|0
1648460960000|2022-03-28 09:49:20|56.24|53.84|56.31|53.91|56.31|53.91|56.24|53.84|0
1648460970000|2022-03-28 09:49:30|56.28|53.88|56.24|53.84|56.28|53.88|56.24|53.84|0
1648460980000|2022-03-28 09:49:40|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1648460990000|2022-03-28 09:49:50|56.17|53.77|56.24|53.84|56.24|53.84|56.14|53.74|0
1648461000000|2022-03-28 09:50:00|56.31|53.91|56.31|53.91|56.31|53.91|56.31|53.91|0
1648461010000|2022-03-28 09:50:10|56.24|53.84|56.17|53.77|56.24|53.84|56.17|53.77|0
1648461020000|2022-03-28 09:50:20|56.11|53.71|56.11|53.71|56.11|53.71|56.11|53.71|0
1648461030000|2022-03-28 09:50:30|56.14|53.74|56.17|53.77|56.17|53.77|56.14|53.74|0
1648461040000|2022-03-28 09:50:40|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1648461050000|2022-03-28 09:50:50|56.21|53.81|56.17|53.77|56.24|53.84|56.17|53.77|0
1648461060000|2022-03-28 09:51:00|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1648461070000|2022-03-28 09:51:10|56.28|53.88|56.31|53.91|56.31|53.91|56.24|53.84|0
1648461080000|2022-03-28 09:51:20|56.28|53.88|56.35|53.95|56.35|53.95|56.28|53.88|0
1648461090000|2022-03-28 09:51:30|56.31|53.91|56.31|53.91|56.31|53.91|56.31|53.91|0
1648461110000|2022-03-28 09:51:50|56.24|53.84|56.21|53.81|56.24|53.84|56.21|53.81|0
1648461120000|2022-03-28 09:52:00|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1648461130000|2022-03-28 09:52:10|56.04|53.64|56.04|53.64|56.04|53.64|56.04|53.64|0
1648461140000|2022-03-28 09:52:20|56|53.6|55.97|53.57|56|53.6|55.97|53.57|0
1648461150000|2022-03-28 09:52:30|55.9|53.5|55.9|53.5|55.97|53.57|55.9|53.5|0
1648461160000|2022-03-28 09:52:40|55.93|53.53|55.93|53.53|55.93|53.53|55.93|53.53|0
1648461170000|2022-03-28 09:52:50|55.9|53.5|56.04|53.64|56.04|53.64|55.9|53.5|0
1648461180000|2022-03-28 09:53:00|56|53.6|56.04|53.64|56.04|53.64|56|53.6|0
1648461190000|2022-03-28 09:53:10|56.1|53.7|56.17|53.77|56.17|53.77|56.1|53.7|0
1648461200000|2022-03-28 09:53:20|56.1|53.7|56.17|53.77|56.21|53.81|56.1|53.7|0
1648461210000|2022-03-28 09:53:30|56.21|53.81|56.1|53.7|56.21|53.81|56.1|53.7|0
1648461220000|2022-03-28 09:53:40|56.14|53.74|56.14|53.74|56.14|53.74|56.1|53.7|0
1648461230000|2022-03-28 09:53:50|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1648461240000|2022-03-28 09:54:00|56.04|53.64|56.04|53.64|56.04|53.64|56.04|53.64|0
1648461250000|2022-03-28 09:54:10|56.03|53.63|56|53.6|56.03|53.63|56|53.6|0
1648461260000|2022-03-28 09:54:20|55.97|53.57|55.62|53.22|55.97|53.57|55.62|53.22|0
1648461270000|2022-03-28 09:54:30|55.76|53.36|55.79|53.39|55.79|53.39|55.72|53.32|0
1648461280000|2022-03-28 09:54:40|55.76|53.36|55.69|53.29|55.76|53.36|55.69|53.29|0
1648461290000|2022-03-28 09:54:50|55.76|53.36|55.79|53.39|55.83|53.43|55.76|53.36|0
1648461300000|2022-03-28 09:55:00|55.86|53.46|55.76|53.36|55.86|53.46|55.76|53.36|0
1648461310000|2022-03-28 09:55:10|55.83|53.43|55.62|53.22|55.83|53.43|55.62|53.22|0
1648461320000|2022-03-28 09:55:20|55.66|53.26|55.72|53.32|55.72|53.32|55.66|53.26|0
1648461330000|2022-03-28 09:55:30|55.83|53.43|55.76|53.36|55.83|53.43|55.76|53.36|0
1648461340000|2022-03-28 09:55:40|55.83|53.43|55.79|53.39|55.83|53.43|55.79|53.39|0
1648461350000|2022-03-28 09:55:50|55.65|53.25|55.62|53.22|55.65|53.25|55.62|53.22|0
1648461360000|2022-03-28 09:56:00|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1648461370000|2022-03-28 09:56:10|55.76|53.36|55.76|53.36|55.76|53.36|55.72|53.32|0
1648461380000|2022-03-28 09:56:20|55.69|53.29|55.72|53.32|55.72|53.32|55.69|53.29|0
1648461390000|2022-03-28 09:56:30|55.76|53.36|55.79|53.39|55.79|53.39|55.76|53.36|0
1648461400000|2022-03-28 09:56:40|55.76|53.36|55.79|53.39|55.79|53.39|55.76|53.36|0
1648461410000|2022-03-28 09:56:50|55.76|53.36|55.69|53.29|55.76|53.36|55.69|53.29|0
1648461420000|2022-03-28 09:57:00|55.72|53.32|55.72|53.32|55.76|53.36|55.72|53.32|0
1648461430000|2022-03-28 09:57:10|55.76|53.36|55.69|53.29|55.76|53.36|55.69|53.29|0
1648461450000|2022-03-28 09:57:30|55.65|53.25|55.62|53.22|55.65|53.25|55.62|53.22|0
1648461460000|2022-03-28 09:57:40|55.65|53.25|55.72|53.32|55.72|53.32|55.62|53.22|0
1648461470000|2022-03-28 09:57:50|55.79|53.39|55.79|53.39|55.83|53.43|55.79|53.39|0
1648461480000|2022-03-28 09:58:00|55.83|53.43|55.83|53.43|55.83|53.43|55.83|53.43|0
1648461490000|2022-03-28 09:58:10|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1648461500000|2022-03-28 09:58:20|55.86|53.46|55.9|53.5|55.9|53.5|55.86|53.46|0
1648461510000|2022-03-28 09:58:30|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1648461520000|2022-03-28 09:58:40|56.03|53.63|56.03|53.63|56.17|53.77|56.03|53.63|0
1648461530000|2022-03-28 09:58:50|56|53.6|56|53.6|56.03|53.63|56|53.6|0
1648461540000|2022-03-28 09:59:00|55.96|53.56|55.96|53.56|56|53.6|55.96|53.56|0
1648461550000|2022-03-28 09:59:10|56|53.6|56.03|53.63|56.03|53.63|56|53.6|0
1648461570000|2022-03-28 09:59:30|56|53.6|55.96|53.56|56.03|53.63|55.96|53.56|0
1648461580000|2022-03-28 09:59:40|55.89|53.49|55.93|53.53|55.93|53.53|55.89|53.49|0
1648461600000|2022-03-28 10:00:00|55.89|53.49|56.07|53.67|56.07|53.67|55.89|53.49|0
1648461610000|2022-03-28 10:00:10|56.03|53.63|56.03|53.63|56.1|53.7|56.03|53.63|0
1648461630000|2022-03-28 10:00:30|55.83|53.43|55.83|53.43|55.83|53.43|55.83|53.43|0
1648461640000|2022-03-28 10:00:40|55.93|53.53|55.93|53.53|55.93|53.53|55.93|53.53|0
1648461650000|2022-03-28 10:00:50|55.89|53.49|55.96|53.56|55.96|53.56|55.89|53.49|0
1648461670000|2022-03-28 10:01:10|55.93|53.53|55.93|53.53|55.96|53.56|55.93|53.53|0
1648461680000|2022-03-28 10:01:20|55.89|53.49|55.83|53.43|55.89|53.49|55.83|53.43|0
1648461690000|2022-03-28 10:01:30|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1648461700000|2022-03-28 10:01:40|55.83|53.43|55.82|53.42|55.83|53.43|55.82|53.42|0
1648461710000|2022-03-28 10:01:50|55.79|53.39|55.69|53.29|55.79|53.39|55.69|53.29|0
1648461720000|2022-03-28 10:02:00|55.58|53.18|55.38|52.98|55.58|53.18|55.38|52.98|0
1648461730000|2022-03-28 10:02:10|55.35|52.95|55.76|53.36|55.76|53.36|55.28|52.88|0
1648461740000|2022-03-28 10:02:20|55.82|53.42|55.89|53.49|55.96|53.56|55.82|53.42|0
1648461750000|2022-03-28 10:02:30|55.96|53.56|56.1|53.7|56.1|53.7|55.96|53.56|0
1648461760000|2022-03-28 10:02:40|56.24|53.84|56.1|53.7|56.24|53.84|56.1|53.7|0
1648461770000|2022-03-28 10:02:50|56.06|53.66|56.1|53.7|56.1|53.7|55.96|53.56|0
1648461780000|2022-03-28 10:03:00|56.17|53.77|56.31|53.91|56.34|53.94|56.17|53.77|0
1648461790000|2022-03-28 10:03:10|56.24|53.84|56.24|53.84|56.31|53.91|56.24|53.84|0
1648461800000|2022-03-28 10:03:20|56.13|53.73|56.17|53.77|56.17|53.77|56.1|53.7|0
1648461810000|2022-03-28 10:03:30|56.13|53.73|56.03|53.63|56.13|53.73|56.03|53.63|0
1648461820000|2022-03-28 10:03:40|56.1|53.7|56.17|53.77|56.17|53.77|56.1|53.7|0
1648461830000|2022-03-28 10:03:50|56.03|53.63|56.03|53.63|56.1|53.7|56.03|53.63|0
1648461840000|2022-03-28 10:04:00|55.96|53.56|55.99|53.59|55.99|53.59|55.96|53.56|0
1648461850000|2022-03-28 10:04:10|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1648461860000|2022-03-28 10:04:20|55.99|53.59|56.03|53.63|56.03|53.63|55.99|53.59|0
1648461870000|2022-03-28 10:04:30|55.99|53.59|56.1|53.7|56.1|53.7|55.99|53.59|0
1648461890000|2022-03-28 10:04:50|56.13|53.73|56.31|53.91|56.31|53.91|56.13|53.73|0
1648461900000|2022-03-28 10:05:00|56.24|53.84|56.17|53.77|56.31|53.91|56.17|53.77|0
1648461910000|2022-03-28 10:05:10|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1648461920000|2022-03-28 10:05:20|56.03|53.63|55.96|53.56|56.03|53.63|55.96|53.56|0
1648461930000|2022-03-28 10:05:30|56.03|53.63|55.96|53.56|56.03|53.63|55.96|53.56|0
1648461940000|2022-03-28 10:05:40|56.1|53.7|56.2|53.8|56.2|53.8|56.1|53.7|0
1648461950000|2022-03-28 10:05:50|56.24|53.84|56.06|53.66|56.24|53.84|56.06|53.66|0
1648461960000|2022-03-28 10:06:00|56.1|53.7|56.06|53.66|56.1|53.7|56.03|53.63|0
1648461970000|2022-03-28 10:06:10|56.03|53.63|56.1|53.7|56.1|53.7|56.03|53.63|0
1648461980000|2022-03-28 10:06:20|56.06|53.66|56.31|53.91|56.31|53.91|56.06|53.66|0
1648461990000|2022-03-28 10:06:30|56.37|53.97|56.31|53.91|56.37|53.97|56.31|53.91|0
1648462000000|2022-03-28 10:06:40|56.24|53.84|56.17|53.77|56.27|53.87|56.17|53.77|0
1648462010000|2022-03-28 10:06:50|56.03|53.63|56.1|53.7|56.1|53.7|56.03|53.63|0
1648462020000|2022-03-28 10:07:00|56.17|53.77|56.2|53.8|56.2|53.8|56.1|53.7|0
1648462030000|2022-03-28 10:07:10|56.13|53.73|56.17|53.77|56.17|53.77|56.13|53.73|0
1648462040000|2022-03-28 10:07:20|56.1|53.7|56.17|53.77|56.17|53.77|56.1|53.7|0
1648462060000|2022-03-28 10:07:40|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1648462070000|2022-03-28 10:07:50|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1648462080000|2022-03-28 10:08:00|56.13|53.73|56.17|53.77|56.17|53.77|56.13|53.73|0
1648462090000|2022-03-28 10:08:10|56.1|53.7|56.17|53.77|56.17|53.77|56.1|53.7|0
1648462100000|2022-03-28 10:08:20|56.13|53.73|56.1|53.7|56.13|53.73|56.1|53.7|0
1648462110000|2022-03-28 10:08:30|56.17|53.77|56.1|53.7|56.17|53.77|56.1|53.7|0
1648462130000|2022-03-28 10:08:50|56.13|53.73|56.1|53.7|56.13|53.73|56.1|53.7|0
1648462140000|2022-03-28 10:09:00|56.13|53.73|56.3|53.9|56.3|53.9|56.13|53.73|0
1648462150000|2022-03-28 10:09:10|56.23|53.83|56.17|53.77|56.23|53.83|56.17|53.77|0
1648462160000|2022-03-28 10:09:20|56.23|53.83|56.17|53.77|56.23|53.83|56.17|53.77|0
1648462170000|2022-03-28 10:09:30|56.23|53.83|56.17|53.77|56.23|53.83|56.17|53.77|0
1648462190000|2022-03-28 10:09:50|56.1|53.7|56.03|53.63|56.1|53.7|56.03|53.63|0
1648462200000|2022-03-28 10:10:00|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1648462210000|2022-03-28 10:10:10|55.99|53.59|55.89|53.49|55.99|53.59|55.89|53.49|0
1648462220000|2022-03-28 10:10:20|55.82|53.42|55.99|53.59|55.99|53.59|55.82|53.42|0
1648462230000|2022-03-28 10:10:30|56.03|53.63|56.13|53.73|56.13|53.73|56.03|53.63|0
1648462240000|2022-03-28 10:10:40|56.23|53.83|56.3|53.9|56.3|53.9|56.23|53.83|0
1648462250000|2022-03-28 10:10:50|56.34|53.94|56.23|53.83|56.34|53.94|56.23|53.83|0
1648462260000|2022-03-28 10:11:00|56.27|53.87|56.37|53.97|56.37|53.97|56.27|53.87|0
1648462270000|2022-03-28 10:11:10|56.27|53.87|56.23|53.83|56.27|53.87|56.23|53.83|0
1648462280000|2022-03-28 10:11:20|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1648462290000|2022-03-28 10:11:30|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1648462300000|2022-03-28 10:11:40|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1648462310000|2022-03-28 10:11:50|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1648462320000|2022-03-28 10:12:00|56.13|53.73|56.16|53.76|56.2|53.8|56.13|53.73|0
1648462330000|2022-03-28 10:12:10|56.27|53.87|56.23|53.83|56.27|53.87|56.23|53.83|0
1648462340000|2022-03-28 10:12:20|56.3|53.9|56.23|53.83|56.3|53.9|56.23|53.83|0
1648462350000|2022-03-28 10:12:30|56.2|53.8|56.37|53.97|56.37|53.97|56.2|53.8|0
1648462360000|2022-03-28 10:12:40|56.3|53.9|56.4|54|56.4|54|56.3|53.9|0
1648462370000|2022-03-28 10:12:50|56.44|54.04|56.37|53.97|56.44|54.04|56.37|53.97|0
1648462380000|2022-03-28 10:13:00|56.3|53.9|56.37|53.97|56.37|53.97|56.3|53.9|0
1648462390000|2022-03-28 10:13:10|56.44|54.04|56.3|53.9|56.44|54.04|56.3|53.9|0
1648462400000|2022-03-28 10:13:20|56.27|53.87|56.27|53.87|56.3|53.9|56.27|53.87|0
1648462410000|2022-03-28 10:13:30|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1648462420000|2022-03-28 10:13:40|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1648462440000|2022-03-28 10:14:00|56.2|53.8|56.3|53.9|56.3|53.9|56.2|53.8|0
1648462450000|2022-03-28 10:14:10|56.37|53.97|56.23|53.83|56.37|53.97|56.23|53.83|0
1648462470000|2022-03-28 10:14:30|56.3|53.9|56.23|53.83|56.3|53.9|56.23|53.83|0
1648462480000|2022-03-28 10:14:40|56.3|53.9|56.51|54.11|56.51|54.11|56.3|53.9|0
1648462490000|2022-03-28 10:14:50|56.58|54.18|56.58|54.18|56.58|54.18|56.51|54.11|0
1648462500000|2022-03-28 10:15:00|56.51|54.11|56.51|54.11|56.51|54.11|56.51|54.11|0
1648462530000|2022-03-28 10:15:30|56.47|54.07|56.51|54.11|56.51|54.11|56.44|54.04|0
1648462540000|2022-03-28 10:15:40|56.47|54.07|56.51|54.11|56.51|54.11|56.47|54.07|0
1648462550000|2022-03-28 10:15:50|56.54|54.14|56.51|54.11|56.54|54.14|56.51|54.11|0
1648462560000|2022-03-28 10:16:00|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1648462570000|2022-03-28 10:16:10|56.51|54.11|56.47|54.07|56.51|54.11|56.47|54.07|0
1648462580000|2022-03-28 10:16:20|56.54|54.14|56.54|54.14|56.58|54.18|56.54|54.14|0
1648462590000|2022-03-28 10:16:30|56.51|54.11|56.58|54.18|56.58|54.18|56.51|54.11|0
1648462610000|2022-03-28 10:16:50|56.61|54.21|56.65|54.25|56.65|54.25|56.58|54.18|0
1648462620000|2022-03-28 10:17:00|56.58|54.18|56.65|54.25|56.65|54.25|56.58|54.18|0
1648462630000|2022-03-28 10:17:10|56.72|54.32|56.72|54.32|56.79|54.39|56.72|54.32|0
1648462640000|2022-03-28 10:17:20|56.79|54.39|56.82|54.42|56.82|54.42|56.79|54.39|0
1648462650000|2022-03-28 10:17:30|56.85|54.45|56.72|54.32|56.85|54.45|56.72|54.32|0
1648462660000|2022-03-28 10:17:40|56.79|54.39|56.85|54.45|56.85|54.45|56.79|54.39|0
1648462670000|2022-03-28 10:17:50|56.92|54.52|56.92|54.52|56.92|54.52|56.85|54.45|0
1648462680000|2022-03-28 10:18:00|56.72|54.32|56.79|54.39|56.79|54.39|56.72|54.32|0
1648462690000|2022-03-28 10:18:10|56.85|54.45|56.85|54.45|56.92|54.52|56.85|54.45|0
1648462700000|2022-03-28 10:18:20|56.92|54.52|56.92|54.52|56.92|54.52|56.92|54.52|0
1648462710000|2022-03-28 10:18:30|56.85|54.45|56.92|54.52|56.92|54.52|56.85|54.45|0
1648462720000|2022-03-28 10:18:40|56.99|54.59|56.99|54.59|56.99|54.59|56.99|54.59|0
1648462730000|2022-03-28 10:18:50|56.92|54.52|56.92|54.52|56.96|54.56|56.92|54.52|0
1648462740000|2022-03-28 10:19:00|56.89|54.49|56.92|54.52|56.92|54.52|56.85|54.45|0
1648462760000|2022-03-28 10:19:20|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1648462770000|2022-03-28 10:19:30|56.71|54.31|56.71|54.31|56.71|54.31|56.65|54.25|0
1648462780000|2022-03-28 10:19:40|56.78|54.38|56.85|54.45|56.85|54.45|56.78|54.38|0
1648462810000|2022-03-28 10:20:10|56.78|54.38|56.71|54.31|56.78|54.38|56.71|54.31|0
1648462820000|2022-03-28 10:20:20|56.64|54.24|56.71|54.31|56.71|54.31|56.64|54.24|0
1648462830000|2022-03-28 10:20:30|56.75|54.35|56.68|54.28|56.75|54.35|56.68|54.28|0
1648462840000|2022-03-28 10:20:40|56.64|54.24|56.64|54.24|56.64|54.24|56.64|54.24|0
1648462850000|2022-03-28 10:20:50|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1648462860000|2022-03-28 10:21:00|56.44|54.04|56.51|54.11|56.51|54.11|56.44|54.04|0
1648462870000|2022-03-28 10:21:10|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1648462880000|2022-03-28 10:21:20|56.64|54.24|56.78|54.38|56.78|54.38|56.64|54.24|0
1648462890000|2022-03-28 10:21:30|56.85|54.45|56.92|54.52|56.92|54.52|56.85|54.45|0
1648462900000|2022-03-28 10:21:40|56.99|54.59|56.99|54.59|56.99|54.59|56.99|54.59|0
1648462920000|2022-03-28 10:22:00|56.92|54.52|56.99|54.59|56.99|54.59|56.92|54.52|0
1648462930000|2022-03-28 10:22:10|57.06|54.66|56.99|54.59|57.06|54.66|56.99|54.59|0
1648462940000|2022-03-28 10:22:20|57.06|54.66|57.06|54.66|57.06|54.66|56.99|54.59|0
1648462950000|2022-03-28 10:22:30|57.13|54.73|57.13|54.73|57.13|54.73|57.13|54.73|0
1648462960000|2022-03-28 10:22:40|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1648462970000|2022-03-28 10:22:50|57.23|54.83|57.13|54.73|57.27|54.87|57.13|54.73|0
1648462990000|2022-03-28 10:23:10|57.23|54.83|57.2|54.8|57.23|54.83|57.2|54.8|0
1648463000000|2022-03-28 10:23:20|57.23|54.83|57.13|54.73|57.23|54.83|57.13|54.73|0
1648463010000|2022-03-28 10:23:30|57.09|54.69|57.06|54.66|57.09|54.69|57.06|54.66|0
1648463020000|2022-03-28 10:23:40|57.13|54.73|57.2|54.8|57.2|54.8|57.13|54.73|0
1648463030000|2022-03-28 10:23:50|57.13|54.73|57.13|54.73|57.13|54.73|57.13|54.73|0
1648463050000|2022-03-28 10:24:10|57.2|54.8|57.13|54.73|57.2|54.8|57.13|54.73|0
1648463060000|2022-03-28 10:24:20|57.06|54.66|57.06|54.66|57.06|54.66|57.06|54.66|0
1648463070000|2022-03-28 10:24:30|57.2|54.8|57.16|54.76|57.2|54.8|57.13|54.73|0
1648463080000|2022-03-28 10:24:40|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1648463090000|2022-03-28 10:24:50|57.23|54.83|57.27|54.87|57.27|54.87|57.23|54.83|0
1648463100000|2022-03-28 10:25:00|57.23|54.83|57.2|54.8|57.23|54.83|57.2|54.8|0
1648463110000|2022-03-28 10:25:10|57.13|54.73|57.13|54.73|57.13|54.73|57.09|54.69|0
1648463120000|2022-03-28 10:25:20|57.06|54.66|57.13|54.73|57.13|54.73|57.06|54.66|0
1648463140000|2022-03-28 10:25:40|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1648463150000|2022-03-28 10:25:50|57.27|54.87|57.23|54.83|57.27|54.87|57.23|54.83|0
1648463160000|2022-03-28 10:26:00|57.2|54.8|57.13|54.73|57.2|54.8|57.13|54.73|0
1648463170000|2022-03-28 10:26:10|57.06|54.66|57.06|54.66|57.06|54.66|57.06|54.66|0
1648463180000|2022-03-28 10:26:20|56.99|54.59|56.81|54.41|56.99|54.59|56.81|54.41|0
1648463190000|2022-03-28 10:26:30|56.85|54.45|56.88|54.48|56.88|54.48|56.85|54.45|0
1648463200000|2022-03-28 10:26:40|56.85|54.45|56.71|54.31|56.85|54.45|56.71|54.31|0
1648463210000|2022-03-28 10:26:50|56.64|54.24|56.64|54.24|56.64|54.24|56.57|54.17|0
1648463220000|2022-03-28 10:27:00|56.57|54.17|56.64|54.24|56.64|54.24|56.57|54.17|0
1648463230000|2022-03-28 10:27:10|56.61|54.21|56.54|54.14|56.61|54.21|56.5|54.1|0
1648463240000|2022-03-28 10:27:20|56.5|54.1|56.5|54.1|56.5|54.1|56.5|54.1|0
1648463250000|2022-03-28 10:27:30|56.47|54.07|56.43|54.03|56.5|54.1|56.43|54.03|0
1648463260000|2022-03-28 10:27:40|56.54|54.14|56.54|54.14|56.54|54.14|56.5|54.1|0
1648463270000|2022-03-28 10:27:50|56.57|54.17|56.57|54.17|56.57|54.17|56.57|54.17|0
1648463280000|2022-03-28 10:28:00|56.5|54.1|56.43|54.03|56.5|54.1|56.43|54.03|0
1648463290000|2022-03-28 10:28:10|56.33|53.93|56.4|54|56.43|54.03|56.33|53.93|0
1648463300000|2022-03-28 10:28:20|56.36|53.96|56.36|53.96|56.36|53.96|56.36|53.96|0
1648463310000|2022-03-28 10:28:30|56.4|54|56.47|54.07|56.47|54.07|56.4|54|0
1648463320000|2022-03-28 10:28:40|56.4|54|56.36|53.96|56.4|54|56.36|53.96|0
1648463330000|2022-03-28 10:28:50|56.33|53.93|56.5|54.1|56.5|54.1|56.33|53.93|0
1648463340000|2022-03-28 10:29:00|56.43|54.03|56.36|53.96|56.43|54.03|56.36|53.96|0
1648463350000|2022-03-28 10:29:10|56.33|53.93|56.16|53.76|56.33|53.93|56.16|53.76|0
1648463360000|2022-03-28 10:29:20|56.12|53.72|56.16|53.76|56.16|53.76|56.09|53.69|0
1648463370000|2022-03-28 10:29:30|56.22|53.82|56.22|53.82|56.22|53.82|56.16|53.76|0
1648463380000|2022-03-28 10:29:40|56.26|53.86|56.19|53.79|56.26|53.86|56.19|53.79|0
1648463390000|2022-03-28 10:29:50|56.16|53.76|56.16|53.76|56.19|53.79|56.16|53.76|0
1648463400000|2022-03-28 10:30:00|56.19|53.79|56.16|53.76|56.19|53.79|56.16|53.76|0
1648463410000|2022-03-28 10:30:10|56.09|53.69|56.22|53.82|56.22|53.82|56.09|53.69|0
1648463420000|2022-03-28 10:30:20|56.19|53.79|56.16|53.76|56.19|53.79|56.16|53.76|0
1648463430000|2022-03-28 10:30:30|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1648463440000|2022-03-28 10:30:40|56.12|53.72|56.16|53.76|56.16|53.76|56.12|53.72|0
1648463450000|2022-03-28 10:30:50|56.19|53.79|56.29|53.89|56.29|53.89|56.16|53.76|0
1648463460000|2022-03-28 10:31:00|56.4|54|56.29|53.89|56.4|54|56.29|53.89|0
1648463470000|2022-03-28 10:31:10|56.33|53.93|56.29|53.89|56.33|53.93|56.29|53.89|0
1648463480000|2022-03-28 10:31:20|56.16|53.76|56.09|53.69|56.16|53.76|56.09|53.69|0
1648463490000|2022-03-28 10:31:30|56.15|53.75|56.12|53.72|56.15|53.75|56.12|53.72|0
1648463500000|2022-03-28 10:31:40|56.09|53.69|55.95|53.55|56.09|53.69|55.95|53.55|0
1648463510000|2022-03-28 10:31:50|56.02|53.62|56.09|53.69|56.09|53.69|56.02|53.62|0
1648463540000|2022-03-28 10:32:20|56.12|53.72|56.05|53.65|56.12|53.72|56.05|53.65|0
1648463550000|2022-03-28 10:32:30|56.02|53.62|56.09|53.69|56.09|53.69|56.02|53.62|0
1648463560000|2022-03-28 10:32:40|56.02|53.62|56.02|53.62|56.02|53.62|56.02|53.62|0
1648463570000|2022-03-28 10:32:50|56.05|53.65|56.02|53.62|56.05|53.65|56.02|53.62|0
1648463580000|2022-03-28 10:33:00|55.95|53.55|56.05|53.65|56.09|53.69|55.95|53.55|0
1648463590000|2022-03-28 10:33:10|56.09|53.69|56.09|53.69|56.09|53.69|56.02|53.62|0
1648463600000|2022-03-28 10:33:20|56.15|53.75|56.22|53.82|56.22|53.82|56.15|53.75|0
1648463610000|2022-03-28 10:33:30|56.29|53.89|56.26|53.86|56.36|53.96|56.26|53.86|0
1648463620000|2022-03-28 10:33:40|56.22|53.82|56.36|53.96|56.36|53.96|56.22|53.82|0
1648463630000|2022-03-28 10:33:50|56.33|53.93|56.22|53.82|56.33|53.93|56.22|53.82|0
1648463640000|2022-03-28 10:34:00|56.15|53.75|56.15|53.75|56.15|53.75|56.08|53.68|0
1648463650000|2022-03-28 10:34:10|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1648463660000|2022-03-28 10:34:20|56.22|53.82|56.15|53.75|56.22|53.82|56.15|53.75|0
1648463670000|2022-03-28 10:34:30|56.19|53.79|56.22|53.82|56.22|53.82|56.19|53.79|0
1648463690000|2022-03-28 10:34:50|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1648463700000|2022-03-28 10:35:00|56.22|53.82|56.22|53.82|56.22|53.82|56.22|53.82|0
1648463710000|2022-03-28 10:35:10|56.15|53.75|56.08|53.68|56.15|53.75|56.08|53.68|0
1648463720000|2022-03-28 10:35:20|56.15|53.75|56.19|53.79|56.22|53.82|56.15|53.75|0
1648463730000|2022-03-28 10:35:30|56.22|53.82|56.15|53.75|56.22|53.82|56.15|53.75|0
1648463740000|2022-03-28 10:35:40|56.08|53.68|56.08|53.68|56.08|53.68|56.08|53.68|0
1648463750000|2022-03-28 10:35:50|56.12|53.72|56.15|53.75|56.15|53.75|56.12|53.72|0
1648463760000|2022-03-28 10:36:00|56.19|53.79|56.15|53.75|56.22|53.82|56.15|53.75|0
1648463770000|2022-03-28 10:36:10|56.08|53.68|56.08|53.68|56.08|53.68|56.08|53.68|0
1648463780000|2022-03-28 10:36:20|56.05|53.65|56.08|53.68|56.08|53.68|56.05|53.65|0
1648463790000|2022-03-28 10:36:30|55.98|53.58|55.95|53.55|55.98|53.58|55.95|53.55|0
1648463800000|2022-03-28 10:36:40|55.98|53.58|55.95|53.55|55.98|53.58|55.95|53.55|0
1648463810000|2022-03-28 10:36:50|56.01|53.61|56.08|53.68|56.08|53.68|56.01|53.61|0
1648463820000|2022-03-28 10:37:00|56.15|53.75|56.22|53.82|56.22|53.82|56.15|53.75|0
1648463830000|2022-03-28 10:37:10|56.15|53.75|56.15|53.75|56.15|53.75|56.15|53.75|0
1648463840000|2022-03-28 10:37:20|56.08|53.68|56.08|53.68|56.08|53.68|56.08|53.68|0
1648463850000|2022-03-28 10:37:30|56.12|53.72|56.08|53.68|56.12|53.72|56.08|53.68|0
1648463860000|2022-03-28 10:37:40|56.15|53.75|56.15|53.75|56.15|53.75|56.15|53.75|0
1648463870000|2022-03-28 10:37:50|56.22|53.82|56.22|53.82|56.22|53.82|56.22|53.82|0
1648463880000|2022-03-28 10:38:00|56.18|53.78|56.15|53.75|56.18|53.78|56.15|53.75|0
1648463890000|2022-03-28 10:38:10|56.18|53.78|56.22|53.82|56.22|53.82|56.18|53.78|0
1648463900000|2022-03-28 10:38:20|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1648463910000|2022-03-28 10:38:30|56.22|53.82|56.25|53.85|56.25|53.85|56.22|53.82|0
1648463920000|2022-03-28 10:38:40|56.29|53.89|56.29|53.89|56.32|53.92|56.29|53.89|0
1648463930000|2022-03-28 10:38:50|56.32|53.92|56.25|53.85|56.32|53.92|56.25|53.85|0
1648463940000|2022-03-28 10:39:00|56.22|53.82|56.29|53.89|56.36|53.96|56.22|53.82|0
1648463950000|2022-03-28 10:39:10|56.32|53.92|56.36|53.96|56.36|53.96|56.32|53.92|0
1648463960000|2022-03-28 10:39:20|56.43|54.03|56.5|54.1|56.5|54.1|56.43|54.03|0
1648463970000|2022-03-28 10:39:30|56.43|54.03|56.5|54.1|56.53|54.13|56.43|54.03|0
1648463980000|2022-03-28 10:39:40|56.6|54.2|56.57|54.17|56.64|54.24|56.57|54.17|0
1648463990000|2022-03-28 10:39:50|56.64|54.24|56.6|54.2|56.67|54.27|56.6|54.2|0
1648464000000|2022-03-28 10:40:00|56.64|54.24|56.7|54.3|56.7|54.3|56.64|54.24|0
1648464010000|2022-03-28 10:40:10|56.74|54.34|56.77|54.37|56.77|54.37|56.74|54.34|0
1648464020000|2022-03-28 10:40:20|56.7|54.3|56.91|54.51|56.91|54.51|56.7|54.3|0
1648464030000|2022-03-28 10:40:30|56.98|54.58|56.91|54.51|56.98|54.58|56.91|54.51|0
1648464040000|2022-03-28 10:40:40|56.88|54.48|56.91|54.51|56.91|54.51|56.84|54.44|0
1648464050000|2022-03-28 10:40:50|56.88|54.48|56.81|54.41|56.88|54.48|56.81|54.41|0
1648464060000|2022-03-28 10:41:00|56.84|54.44|56.67|54.27|56.84|54.44|56.67|54.27|0
1648464070000|2022-03-28 10:41:10|56.7|54.3|56.77|54.37|56.77|54.37|56.63|54.23|0
1648464080000|2022-03-28 10:41:20|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1648464090000|2022-03-28 10:41:30|56.91|54.51|56.91|54.51|56.91|54.51|56.91|54.51|0
1648464100000|2022-03-28 10:41:40|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1648464110000|2022-03-28 10:41:50|56.91|54.51|56.91|54.51|56.91|54.51|56.91|54.51|0
1648464130000|2022-03-28 10:42:10|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1648464140000|2022-03-28 10:42:20|56.91|54.51|56.91|54.51|56.91|54.51|56.91|54.51|0
1648464150000|2022-03-28 10:42:30|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1648464160000|2022-03-28 10:42:40|56.95|54.55|56.91|54.51|56.95|54.55|56.91|54.51|0
1648464170000|2022-03-28 10:42:50|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1648464200000|2022-03-28 10:43:20|56.91|54.51|56.95|54.55|56.98|54.58|56.91|54.51|0
1648464210000|2022-03-28 10:43:30|56.91|54.51|56.98|54.58|57.02|54.62|56.91|54.51|0
1648464220000|2022-03-28 10:43:40|57.02|54.62|57.05|54.65|57.05|54.65|57.02|54.62|0
1648464240000|2022-03-28 10:44:00|57.12|54.72|57.19|54.79|57.19|54.79|57.12|54.72|0
1648464250000|2022-03-28 10:44:10|57.26|54.86|57.26|54.86|57.33|54.93|57.26|54.86|0
1648464260000|2022-03-28 10:44:20|57.4|55|57.4|55|57.4|55|57.36|54.96|0
1648464270000|2022-03-28 10:44:30|57.33|54.93|57.26|54.86|57.33|54.93|57.26|54.86|0
1648464280000|2022-03-28 10:44:40|57.19|54.79|57.12|54.72|57.22|54.82|57.12|54.72|0
1648464290000|2022-03-28 10:44:50|57.05|54.65|57.05|54.65|57.05|54.65|57.05|54.65|0
1648464300000|2022-03-28 10:45:00|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1648464310000|2022-03-28 10:45:10|57.05|54.65|56.84|54.44|57.05|54.65|56.84|54.44|0
1648464320000|2022-03-28 10:45:20|56.91|54.51|56.91|54.51|56.94|54.54|56.91|54.51|0
1648464330000|2022-03-28 10:45:30|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1648464340000|2022-03-28 10:45:40|56.91|54.51|56.91|54.51|56.91|54.51|56.84|54.44|0
1648464350000|2022-03-28 10:45:50|56.98|54.58|56.91|54.51|56.98|54.58|56.91|54.51|0
1648464360000|2022-03-28 10:46:00|56.87|54.47|56.94|54.54|56.94|54.54|56.87|54.47|0
1648464370000|2022-03-28 10:46:10|57.01|54.61|57.47|55.07|57.47|55.07|57.01|54.61|0
1648464380000|2022-03-28 10:46:20|57.4|55|57.29|54.89|57.4|55|57.29|54.89|0
1648464390000|2022-03-28 10:46:30|57.36|54.96|57.36|54.96|57.36|54.96|57.36|54.96|0
1648464400000|2022-03-28 10:46:40|57.33|54.93|57.33|54.93|57.4|55|57.33|54.93|0
1648464410000|2022-03-28 10:46:50|57.4|55|57.33|54.93|57.4|55|57.33|54.93|0
1648464420000|2022-03-28 10:47:00|57.4|55|57.4|55|57.4|55|57.36|54.96|0
1648464430000|2022-03-28 10:47:10|57.33|54.93|57.4|55|57.4|55|57.33|54.93|0
1648464440000|2022-03-28 10:47:20|57.36|54.96|57.33|54.93|57.36|54.96|57.33|54.93|0
1648464460000|2022-03-28 10:47:40|57.4|55|57.4|55|57.4|55|57.4|55|0
1648464470000|2022-03-28 10:47:50|57.43|55.03|57.43|55.03|57.43|55.03|57.43|55.03|0
1648464480000|2022-03-28 10:48:00|57.47|55.07|57.54|55.14|57.54|55.14|57.47|55.07|0
1648464490000|2022-03-28 10:48:10|57.61|55.21|57.68|55.28|57.68|55.28|57.61|55.21|0
1648464500000|2022-03-28 10:48:20|57.75|55.35|57.68|55.28|57.75|55.35|57.68|55.28|0
1648464510000|2022-03-28 10:48:30|57.64|55.24|57.75|55.35|57.75|55.35|57.64|55.24|0
1648464520000|2022-03-28 10:48:40|57.71|55.31|57.75|55.35|57.75|55.35|57.71|55.31|0
1648464530000|2022-03-28 10:48:50|57.68|55.28|57.68|55.28|57.75|55.35|57.68|55.28|0
1648464540000|2022-03-28 10:49:00|57.61|55.21|57.61|55.21|57.68|55.28|57.61|55.21|0
1648464550000|2022-03-28 10:49:10|57.57|55.17|57.54|55.14|57.61|55.21|57.54|55.14|0
1648464560000|2022-03-28 10:49:20|57.57|55.17|57.57|55.17|57.61|55.21|57.54|55.14|0
1648464570000|2022-03-28 10:49:30|57.54|55.14|57.54|55.14|57.61|55.21|57.54|55.14|0
1648464580000|2022-03-28 10:49:40|57.61|55.21|57.61|55.21|57.61|55.21|57.61|55.21|0
1648464590000|2022-03-28 10:49:50|57.54|55.14|57.54|55.14|57.54|55.14|57.54|55.14|0
1648464600000|2022-03-28 10:50:00|57.47|55.07|57.47|55.07|57.47|55.07|57.47|55.07|0
1648464610000|2022-03-28 10:50:10|57.4|55|57.43|55.03|57.43|55.03|57.4|55|0
1648464620000|2022-03-28 10:50:20|57.4|55|57.4|55|57.43|55.03|57.4|55|0
1648464630000|2022-03-28 10:50:30|57.43|55.03|57.4|55|57.43|55.03|57.4|55|0
1648464640000|2022-03-28 10:50:40|57.33|54.93|57.61|55.21|57.61|55.21|57.33|54.93|0
1648464650000|2022-03-28 10:50:50|57.68|55.28|57.61|55.21|57.68|55.28|57.61|55.21|0
1648464680000|2022-03-28 10:51:20|57.64|55.24|57.68|55.28|57.68|55.28|57.64|55.24|0
1648464690000|2022-03-28 10:51:30|57.61|55.21|57.61|55.21|57.61|55.21|57.61|55.21|0
1648464700000|2022-03-28 10:51:40|57.68|55.28|57.68|55.28|57.75|55.35|57.68|55.28|0
1648464710000|2022-03-28 10:51:50|57.54|55.14|57.4|55|57.54|55.14|57.26|54.86|0
1648464730000|2022-03-28 10:52:10|57.47|55.07|57.47|55.07|57.47|55.07|57.47|55.07|0
1648464740000|2022-03-28 10:52:20|57.33|54.93|57.33|54.93|57.33|54.93|57.33|54.93|0
1648464750000|2022-03-28 10:52:30|57.26|54.86|57.29|54.89|57.29|54.89|57.26|54.86|0
1648464760000|2022-03-28 10:52:40|57.26|54.86|57.26|54.86|57.26|54.86|57.26|54.86|0
1648464770000|2022-03-28 10:52:50|57.33|54.93|57.26|54.86|57.33|54.93|57.26|54.86|0
1648464780000|2022-03-28 10:53:00|57.22|54.82|57.4|55|57.4|55|57.19|54.79|0
1648464790000|2022-03-28 10:53:10|57.33|54.93|57.36|54.96|57.36|54.96|57.33|54.93|0
1648464800000|2022-03-28 10:53:20|57.33|54.93|57.33|54.93|57.33|54.93|57.33|54.93|0
1648464810000|2022-03-28 10:53:30|57.4|55|57.4|55|57.4|55|57.4|55|0
1648464820000|2022-03-28 10:53:40|57.33|54.93|57.26|54.86|57.33|54.93|57.26|54.86|0
1648464840000|2022-03-28 10:54:00|57.19|54.79|57.19|54.79|57.19|54.79|57.19|54.79|0
1648464860000|2022-03-28 10:54:20|57.05|54.65|57.05|54.65|57.05|54.65|57.05|54.65|0
1648464870000|2022-03-28 10:54:30|57.08|54.68|57.15|54.75|57.15|54.75|57.08|54.68|0
1648464880000|2022-03-28 10:54:40|57.19|54.79|57.19|54.79|57.19|54.79|57.19|54.79|0
1648464900000|2022-03-28 10:55:00|57.22|54.82|57.22|54.82|57.22|54.82|57.22|54.82|0
1648464910000|2022-03-28 10:55:10|57.19|54.79|57.19|54.79|57.19|54.79|57.19|54.79|0
1648464920000|2022-03-28 10:55:20|57.22|54.82|57.26|54.86|57.26|54.86|57.22|54.82|0
1648464950000|2022-03-28 10:55:50|57.33|54.93|57.36|54.96|57.36|54.96|57.33|54.93|0
1648464960000|2022-03-28 10:56:00|57.33|54.93|57.22|54.82|57.33|54.93|57.22|54.82|0
1648464970000|2022-03-28 10:56:10|57.19|54.79|57.19|54.79|57.22|54.82|57.19|54.79|0
1648464990000|2022-03-28 10:56:30|57.12|54.72|56.63|54.23|57.12|54.72|56.63|54.23|0
1648465000000|2022-03-28 10:56:40|56.66|54.26|56.7|54.3|56.7|54.3|56.66|54.26|0
1648465010000|2022-03-28 10:56:50|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1648465020000|2022-03-28 10:57:00|56.7|54.3|56.7|54.3|56.7|54.3|56.7|54.3|0
1648465030000|2022-03-28 10:57:10|56.77|54.37|56.77|54.37|56.77|54.37|56.7|54.3|0
1648465040000|2022-03-28 10:57:20|56.84|54.44|56.77|54.37|56.84|54.44|56.77|54.37|0
1648465050000|2022-03-28 10:57:30|56.73|54.33|56.77|54.37|56.84|54.44|56.73|54.33|0
1648465060000|2022-03-28 10:57:40|56.8|54.4|56.77|54.37|56.8|54.4|56.77|54.37|0
1648465070000|2022-03-28 10:57:50|56.8|54.4|56.84|54.44|56.84|54.44|56.8|54.4|0
1648465080000|2022-03-28 10:58:00|56.8|54.4|56.84|54.44|56.84|54.44|56.8|54.4|0
1648465090000|2022-03-28 10:58:10|56.77|54.37|56.73|54.33|56.77|54.37|56.7|54.3|0
1648465100000|2022-03-28 10:58:20|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1648465110000|2022-03-28 10:58:30|56.87|54.47|56.87|54.47|56.87|54.47|56.87|54.47|0
1648465120000|2022-03-28 10:58:40|56.9|54.5|57.11|54.71|57.11|54.71|56.9|54.5|0
1648465130000|2022-03-28 10:58:50|57.08|54.68|57.04|54.64|57.18|54.78|57.04|54.64|0
1648465140000|2022-03-28 10:59:00|57.11|54.71|57.11|54.71|57.11|54.71|57.11|54.71|0
1648465150000|2022-03-28 10:59:10|57.18|54.78|57.18|54.78|57.18|54.78|57.11|54.71|0
1648465160000|2022-03-28 10:59:20|57.11|54.71|57.15|54.75|57.15|54.75|57.11|54.71|0
1648465170000|2022-03-28 10:59:30|57.11|54.71|57.15|54.75|57.15|54.75|57.11|54.71|0
1648465180000|2022-03-28 10:59:40|57.18|54.78|57.18|54.78|57.18|54.78|57.15|54.75|0
1648465190000|2022-03-28 10:59:50|57.22|54.82|57.22|54.82|57.22|54.82|57.22|54.82|0
1648465200000|2022-03-28 11:00:00|57.39|54.99|57.36|54.96|57.39|54.99|57.36|54.96|0
1648465210000|2022-03-28 11:00:10|57.39|54.99|57.53|55.13|57.53|55.13|57.39|54.99|0
1648465220000|2022-03-28 11:00:20|57.6|55.2|57.74|55.34|57.89|55.49|57.6|55.2|0
1648465230000|2022-03-28 11:00:30|57.78|55.38|57.81|55.41|57.82|55.42|57.78|55.38|0
1648465240000|2022-03-28 11:00:40|57.74|55.34|57.67|55.27|57.74|55.34|57.67|55.27|0
1648465250000|2022-03-28 11:00:50|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1648465260000|2022-03-28 11:01:00|57.67|55.27|57.6|55.2|57.67|55.27|57.53|55.13|0
1648465270000|2022-03-28 11:01:10|57.57|55.17|57.6|55.2|57.64|55.24|57.57|55.17|0
1648465280000|2022-03-28 11:01:20|57.53|55.13|57.67|55.27|57.67|55.27|57.53|55.13|0
1648465290000|2022-03-28 11:01:30|57.78|55.38|57.74|55.34|57.78|55.38|57.74|55.34|0
1648465300000|2022-03-28 11:01:40|57.67|55.27|57.81|55.41|57.81|55.41|57.67|55.27|0
1648465310000|2022-03-28 11:01:50|57.78|55.38|57.74|55.34|57.81|55.41|57.74|55.34|0
1648465320000|2022-03-28 11:02:00|57.78|55.38|57.81|55.41|57.81|55.41|57.78|55.38|0
1648465330000|2022-03-28 11:02:10|57.67|55.27|57.81|55.41|57.81|55.41|57.67|55.27|0
1648465340000|2022-03-28 11:02:20|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1648465350000|2022-03-28 11:02:30|57.67|55.27|57.67|55.27|57.67|55.27|57.67|55.27|0
1648465360000|2022-03-28 11:02:40|57.74|55.34|57.74|55.34|57.81|55.41|57.74|55.34|0
1648465370000|2022-03-28 11:02:50|57.67|55.27|57.81|55.41|57.81|55.41|57.67|55.27|0
1648465380000|2022-03-28 11:03:00|57.74|55.34|57.67|55.27|57.74|55.34|57.67|55.27|0
1648465390000|2022-03-28 11:03:10|57.78|55.38|57.78|55.38|57.78|55.38|57.74|55.34|0
1648465400000|2022-03-28 11:03:20|57.74|55.34|57.81|55.41|57.81|55.41|57.74|55.34|0
1648465410000|2022-03-28 11:03:30|57.74|55.34|57.53|55.13|57.74|55.34|57.53|55.13|0
1648465420000|2022-03-28 11:03:40|57.6|55.2|57.6|55.2|57.6|55.2|57.6|55.2|0
1648465430000|2022-03-28 11:03:50|57.74|55.34|57.74|55.34|57.81|55.41|57.74|55.34|0
1648465440000|2022-03-28 11:04:00|57.78|55.38|57.88|55.48|57.88|55.48|57.78|55.38|0
1648465450000|2022-03-28 11:04:10|57.95|55.55|57.95|55.55|57.95|55.55|57.95|55.55|0
1648465480000|2022-03-28 11:04:40|58.02|55.62|57.95|55.55|58.02|55.62|57.95|55.55|0
1648465490000|2022-03-28 11:04:50|58.02|55.62|58.02|55.62|58.02|55.62|58.02|55.62|0
1648465500000|2022-03-28 11:05:00|57.95|55.55|57.88|55.48|57.95|55.55|57.88|55.48|0
1648465510000|2022-03-28 11:05:10|57.95|55.55|57.88|55.48|57.95|55.55|57.88|55.48|0
1648465520000|2022-03-28 11:05:20|57.81|55.41|57.81|55.41|57.81|55.41|57.81|55.41|0
1648465530000|2022-03-28 11:05:30|57.88|55.48|57.92|55.52|57.92|55.52|57.88|55.48|0
1648465540000|2022-03-28 11:05:40|57.88|55.48|57.88|55.48|57.88|55.48|57.88|55.48|0
1648465550000|2022-03-28 11:05:50|57.81|55.41|57.81|55.41|57.81|55.41|57.81|55.41|0
1648465560000|2022-03-28 11:06:00|57.88|55.48|57.88|55.48|57.92|55.52|57.88|55.48|0
1648465570000|2022-03-28 11:06:10|57.81|55.41|57.88|55.48|57.88|55.48|57.81|55.41|0
1648465600000|2022-03-28 11:06:40|57.81|55.41|57.81|55.41|57.81|55.41|57.81|55.41|0
1648465610000|2022-03-28 11:06:50|57.85|55.45|57.81|55.41|57.85|55.45|57.81|55.41|0
1648465620000|2022-03-28 11:07:00|57.74|55.34|57.81|55.41|57.81|55.41|57.74|55.34|0
1648465630000|2022-03-28 11:07:10|57.88|55.48|57.88|55.48|57.88|55.48|57.88|55.48|0
1648465640000|2022-03-28 11:07:20|57.81|55.41|57.85|55.45|57.88|55.48|57.81|55.41|0
1648465650000|2022-03-28 11:07:30|57.81|55.41|57.81|55.41|57.81|55.41|57.74|55.34|0
1648465660000|2022-03-28 11:07:40|57.74|55.34|57.81|55.41|57.81|55.41|57.74|55.34|0
1648465670000|2022-03-28 11:07:50|57.74|55.34|57.81|55.41|57.81|55.41|57.74|55.34|0
1648465690000|2022-03-28 11:08:10|58.02|55.62|58.02|55.62|58.02|55.62|58.02|55.62|0
1648465710000|2022-03-28 11:08:30|59.21|56.81|59.64|57.24|59.78|57.38|59.21|56.81|0
1648465720000|2022-03-28 11:08:40|59.57|57.17|58.12|55.72|59.57|57.17|58.12|55.72|0
1648465730000|2022-03-28 11:08:50|58.19|55.79|58.33|55.93|58.33|55.93|58.19|55.79|0
1648465740000|2022-03-28 11:09:00|58.4|56|58.4|56|58.4|56|58.33|55.93|0
1648465750000|2022-03-28 11:09:10|58.29|55.89|58.33|55.93|58.33|55.93|58.29|55.89|0
1648465760000|2022-03-28 11:09:20|58.26|55.86|58.26|55.86|58.26|55.86|58.26|55.86|0
1648465770000|2022-03-28 11:09:30|58.33|55.93|58.29|55.89|58.33|55.93|58.26|55.86|0
1648465780000|2022-03-28 11:09:40|58.26|55.86|58.33|55.93|58.33|55.93|58.26|55.86|0
1648465790000|2022-03-28 11:09:50|58.4|56|58.33|55.93|58.4|56|58.33|55.93|0
1648465800000|2022-03-28 11:10:00|58.4|56|58.68|56.28|58.68|56.28|58.4|56|0
1648465810000|2022-03-28 11:10:10|58.76|56.36|58.65|56.25|58.76|56.36|58.65|56.25|0
1648465820000|2022-03-28 11:10:20|58.61|56.21|58.47|56.07|58.61|56.21|58.4|56|0
1648465830000|2022-03-28 11:10:30|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1648465840000|2022-03-28 11:10:40|58.61|56.21|58.54|56.14|58.61|56.21|58.54|56.14|0
1648465850000|2022-03-28 11:10:50|58.61|56.21|58.54|56.14|58.61|56.21|58.54|56.14|0
1648465860000|2022-03-28 11:11:00|58.61|56.21|58.61|56.21|58.61|56.21|58.61|56.21|0
1648465870000|2022-03-28 11:11:10|58.54|56.14|58.54|56.14|58.61|56.21|58.54|56.14|0
1648465890000|2022-03-28 11:11:30|58.4|56|58.61|56.21|58.61|56.21|58.4|56|0
1648465900000|2022-03-28 11:11:40|58.65|56.25|58.54|56.14|58.65|56.25|58.54|56.14|0
1648465910000|2022-03-28 11:11:50|58.47|56.07|58.4|56|58.47|56.07|58.4|56|0
1648465920000|2022-03-28 11:12:00|58.33|55.93|58.29|55.89|58.33|55.93|58.26|55.86|0
1648465930000|2022-03-28 11:12:10|58.33|55.93|58.26|55.86|58.33|55.93|58.19|55.79|0
1648465940000|2022-03-28 11:12:20|58.11|55.71|57.97|55.57|58.11|55.71|57.97|55.57|0
1648465950000|2022-03-28 11:12:30|57.9|55.5|57.9|55.5|57.9|55.5|57.9|55.5|0
1648465960000|2022-03-28 11:12:40|57.86|55.46|57.94|55.54|57.94|55.54|57.86|55.46|0
1648465970000|2022-03-28 11:12:50|57.97|55.57|58.01|55.61|58.04|55.64|57.97|55.57|0
1648465980000|2022-03-28 11:13:00|57.97|55.57|58.11|55.71|58.11|55.71|57.97|55.57|0
1648465990000|2022-03-28 11:13:10|57.97|55.57|57.97|55.57|57.97|55.57|57.97|55.57|0
1648466000000|2022-03-28 11:13:20|58.04|55.64|57.97|55.57|58.04|55.64|57.97|55.57|0
1648466010000|2022-03-28 11:13:30|58.04|55.64|58.04|55.64|58.08|55.68|58.04|55.64|0
1648466020000|2022-03-28 11:13:40|58.08|55.68|58.04|55.64|58.08|55.68|58.04|55.64|0
1648466030000|2022-03-28 11:13:50|58.08|55.68|58.04|55.64|58.08|55.68|58.04|55.64|0
1648466040000|2022-03-28 11:14:00|58.11|55.71|58.11|55.71|58.11|55.71|58.04|55.64|0
1648466050000|2022-03-28 11:14:10|58.18|55.78|58.26|55.86|58.26|55.86|58.18|55.78|0
1648466060000|2022-03-28 11:14:20|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1648466070000|2022-03-28 11:14:30|58.29|55.89|58.25|55.85|58.29|55.89|58.25|55.85|0
1648466090000|2022-03-28 11:14:50|58.33|55.93|58.25|55.85|58.33|55.93|58.25|55.85|0
1648466100000|2022-03-28 11:15:00|58.22|55.82|58.18|55.78|58.22|55.82|58.18|55.78|0
1648466110000|2022-03-28 11:15:10|58.25|55.85|58.22|55.82|58.25|55.85|58.22|55.82|0
1648466120000|2022-03-28 11:15:20|58.25|55.85|58.25|55.85|58.25|55.85|58.25|55.85|0
1648466130000|2022-03-28 11:15:30|58.18|55.78|58.18|55.78|58.18|55.78|58.18|55.78|0
1648466140000|2022-03-28 11:15:40|58.22|55.82|58.33|55.93|58.33|55.93|58.22|55.82|0
1648466150000|2022-03-28 11:15:50|58.25|55.85|58.25|55.85|58.25|55.85|58.18|55.78|0
1648466160000|2022-03-28 11:16:00|58.22|55.82|58.33|55.93|58.33|55.93|58.22|55.82|0
1648466170000|2022-03-28 11:16:10|58.25|55.85|58.25|55.85|58.25|55.85|58.25|55.85|0
1648466180000|2022-03-28 11:16:20|58.22|55.82|58.25|55.85|58.25|55.85|58.22|55.82|0
1648466190000|2022-03-28 11:16:30|58.29|55.89|58.18|55.78|58.29|55.89|58.18|55.78|0
1648466200000|2022-03-28 11:16:40|58.22|55.82|58.18|55.78|58.22|55.82|58.18|55.78|0
1648466210000|2022-03-28 11:16:50|58.32|55.92|58.36|55.96|58.36|55.96|58.32|55.92|0
1648466220000|2022-03-28 11:17:00|58.32|55.92|58.32|55.92|58.4|56|58.32|55.92|0
1648466230000|2022-03-28 11:17:10|58.47|56.07|58.61|56.21|58.61|56.21|58.47|56.07|0
1648466240000|2022-03-28 11:17:20|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1648466250000|2022-03-28 11:17:30|58.61|56.21|58.68|56.28|58.68|56.28|58.61|56.21|0
1648466260000|2022-03-28 11:17:40|58.61|56.21|58.61|56.21|58.61|56.21|58.61|56.21|0
1648466270000|2022-03-28 11:17:50|58.68|56.28|58.68|56.28|58.68|56.28|58.68|56.28|0
1648466280000|2022-03-28 11:18:00|58.75|56.35|58.75|56.35|58.79|56.39|58.75|56.35|0
1648466290000|2022-03-28 11:18:10|58.82|56.42|58.75|56.35|58.82|56.42|58.75|56.35|0
1648466300000|2022-03-28 11:18:20|58.68|56.28|58.64|56.24|58.68|56.28|58.64|56.24|0
1648466310000|2022-03-28 11:18:30|58.68|56.28|58.68|56.28|58.68|56.28|58.68|56.28|0
1648466320000|2022-03-28 11:18:40|58.75|56.35|58.75|56.35|58.79|56.39|58.75|56.35|0
1648466330000|2022-03-28 11:18:50|58.79|56.39|58.75|56.35|58.82|56.42|58.75|56.35|0
1648466340000|2022-03-28 11:19:00|58.82|56.42|58.86|56.46|58.89|56.49|58.82|56.42|0
1648466350000|2022-03-28 11:19:10|58.89|56.49|59.04|56.64|59.04|56.64|58.89|56.49|0
1648466360000|2022-03-28 11:19:20|58.97|56.57|59.04|56.64|59.04|56.64|58.97|56.57|0
1648466370000|2022-03-28 11:19:30|59.11|56.71|59.04|56.64|59.11|56.71|59.04|56.64|0
1648466380000|2022-03-28 11:19:40|59.11|56.71|59.11|56.71|59.11|56.71|59.11|56.71|0
1648466400000|2022-03-28 11:20:00|59.04|56.64|59.04|56.64|59.04|56.64|59.04|56.64|0
1648466420000|2022-03-28 11:20:20|59.11|56.71|59.18|56.78|59.18|56.78|59.11|56.71|0
1648466430000|2022-03-28 11:20:30|59.11|56.71|59.18|56.78|59.18|56.78|59.11|56.71|0
1648466440000|2022-03-28 11:20:40|59.11|56.71|59.04|56.64|59.11|56.71|59.04|56.64|0
1648466450000|2022-03-28 11:20:50|58.97|56.57|59.04|56.64|59.04|56.64|58.97|56.57|0
1648466460000|2022-03-28 11:21:00|59.11|56.71|59.04|56.64|59.11|56.71|59.04|56.64|0
1648466470000|2022-03-28 11:21:10|58.96|56.56|59.04|56.64|59.07|56.67|58.96|56.56|0
1648466480000|2022-03-28 11:21:20|59.11|56.71|59.11|56.71|59.11|56.71|59.11|56.71|0
1648466490000|2022-03-28 11:21:30|59.04|56.64|58.96|56.56|59.04|56.64|58.96|56.56|0
1648466510000|2022-03-28 11:21:50|58.89|56.49|58.82|56.42|58.89|56.49|58.75|56.35|0
1648466520000|2022-03-28 11:22:00|58.86|56.46|58.82|56.42|58.86|56.46|58.82|56.42|0
1648466530000|2022-03-28 11:22:10|58.89|56.49|58.89|56.49|58.89|56.49|58.89|56.49|0
1648466540000|2022-03-28 11:22:20|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1648466560000|2022-03-28 11:22:40|58.89|56.49|58.96|56.56|58.96|56.56|58.89|56.49|0
1648466570000|2022-03-28 11:22:50|58.82|56.42|58.89|56.49|58.89|56.49|58.82|56.42|0
1648466580000|2022-03-28 11:23:00|58.82|56.42|58.89|56.49|58.89|56.49|58.82|56.42|0
1648466590000|2022-03-28 11:23:10|58.82|56.42|58.68|56.28|58.82|56.42|58.68|56.28|0
1648466600000|2022-03-28 11:23:20|58.75|56.35|58.75|56.35|58.75|56.35|58.75|56.35|0
1648466610000|2022-03-28 11:23:30|58.82|56.42|58.82|56.42|58.82|56.42|58.82|56.42|0
1648466620000|2022-03-28 11:23:40|58.78|56.38|58.82|56.42|58.82|56.42|58.75|56.35|0
1648466630000|2022-03-28 11:23:50|58.75|56.35|58.82|56.42|58.82|56.42|58.75|56.35|0
1648466640000|2022-03-28 11:24:00|58.89|56.49|58.89|56.49|58.89|56.49|58.82|56.42|0
1648466660000|2022-03-28 11:24:20|58.93|56.53|58.93|56.53|58.93|56.53|58.93|56.53|0
1648466670000|2022-03-28 11:24:30|58.96|56.56|58.89|56.49|58.96|56.56|58.82|56.42|0
1648466680000|2022-03-28 11:24:40|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1648466690000|2022-03-28 11:24:50|58.89|56.49|58.96|56.56|58.96|56.56|58.89|56.49|0
1648466710000|2022-03-28 11:25:10|59|56.6|58.96|56.56|59.03|56.63|58.96|56.56|0
1648466720000|2022-03-28 11:25:20|59.03|56.63|59.03|56.63|59.03|56.63|59.03|56.63|0
1648466730000|2022-03-28 11:25:30|59.07|56.67|59.03|56.63|59.07|56.67|59.03|56.63|0
1648466740000|2022-03-28 11:25:40|58.96|56.56|58.89|56.49|58.96|56.56|58.89|56.49|0
1648466750000|2022-03-28 11:25:50|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1648466760000|2022-03-28 11:26:00|59|56.6|59|56.6|59|56.6|59|56.6|0
1648466770000|2022-03-28 11:26:10|59.03|56.63|59.03|56.63|59.03|56.63|59.03|56.63|0
1648466790000|2022-03-28 11:26:30|59.11|56.71|58.96|56.56|59.11|56.71|58.96|56.56|0
1648466800000|2022-03-28 11:26:40|59.03|56.63|59.03|56.63|59.03|56.63|58.96|56.56|0
1648466810000|2022-03-28 11:26:50|59.11|56.71|59.11|56.71|59.11|56.71|59.11|56.71|0
1648466820000|2022-03-28 11:27:00|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1648466830000|2022-03-28 11:27:10|59.11|56.71|58.96|56.56|59.11|56.71|58.96|56.56|0
1648466840000|2022-03-28 11:27:20|59.03|56.63|59.11|56.71|59.11|56.71|59.03|56.63|0
1648466850000|2022-03-28 11:27:30|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1648466860000|2022-03-28 11:27:40|59.11|56.71|59.11|56.71|59.11|56.71|59.11|56.71|0
1648466870000|2022-03-28 11:27:50|59.03|56.63|59.03|56.63|59.03|56.63|58.96|56.56|0
1648466880000|2022-03-28 11:28:00|59.1|56.7|59.1|56.7|59.1|56.7|59.1|56.7|0
1648466890000|2022-03-28 11:28:10|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1648466910000|2022-03-28 11:28:30|59.1|56.7|59.03|56.63|59.1|56.7|59.03|56.63|0
1648466920000|2022-03-28 11:28:40|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1648466930000|2022-03-28 11:28:50|59.03|56.63|59.03|56.63|59.03|56.63|59.03|56.63|0
1648466940000|2022-03-28 11:29:00|59.1|56.7|59.1|56.7|59.1|56.7|59.1|56.7|0
1648466950000|2022-03-28 11:29:10|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1648466960000|2022-03-28 11:29:20|59.1|56.7|59.1|56.7|59.18|56.78|59.1|56.7|0
1648466970000|2022-03-28 11:29:30|59.03|56.63|59.1|56.7|59.1|56.7|59.03|56.63|0
1648466990000|2022-03-28 11:29:50|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1648467000000|2022-03-28 11:30:00|59.1|56.7|59.1|56.7|59.1|56.7|59.1|56.7|0
1648467010000|2022-03-28 11:30:10|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1648467030000|2022-03-28 11:30:30|59.1|56.7|59.18|56.78|59.18|56.78|59.1|56.7|0
1648467040000|2022-03-28 11:30:40|59.1|56.7|59.1|56.7|59.18|56.78|59.1|56.7|0
1648467070000|2022-03-28 11:31:10|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1648467090000|2022-03-28 11:31:30|59.75|57.35|59.75|57.35|59.75|57.35|59.75|57.35|0
1648467100000|2022-03-28 11:31:40|59.68|57.28|59.61|57.21|59.68|57.28|59.53|57.13|0
1648467110000|2022-03-28 11:31:50|59.68|57.28|59.53|57.13|59.68|57.28|59.53|57.13|0
1648467120000|2022-03-28 11:32:00|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1648467130000|2022-03-28 11:32:10|59.53|57.13|59.39|56.99|59.53|57.13|59.39|56.99|0
1648467150000|2022-03-28 11:32:30|59.46|57.06|59.39|56.99|59.46|57.06|59.39|56.99|0
1648467160000|2022-03-28 11:32:40|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1648467170000|2022-03-28 11:32:50|59.53|57.13|59.42|57.02|59.53|57.13|59.42|57.02|0
1648467180000|2022-03-28 11:33:00|59.39|56.99|59.32|56.92|59.39|56.99|59.32|56.92|0
1648467190000|2022-03-28 11:33:10|59.17|56.77|59.25|56.85|59.32|56.92|59.17|56.77|0
1648467200000|2022-03-28 11:33:20|59.17|56.77|59.17|56.77|59.17|56.77|59.17|56.77|0
1648467210000|2022-03-28 11:33:30|59.32|56.92|59.25|56.85|59.32|56.92|59.25|56.85|0
1648467220000|2022-03-28 11:33:40|59.28|56.88|59.32|56.92|59.32|56.92|59.25|56.85|0
1648467240000|2022-03-28 11:34:00|59.39|56.99|59.46|57.06|59.46|57.06|59.39|56.99|0
1648467250000|2022-03-28 11:34:10|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1648467260000|2022-03-28 11:34:20|59.32|56.92|59.32|56.92|59.32|56.92|59.32|56.92|0
1648467270000|2022-03-28 11:34:30|59.39|56.99|59.39|56.99|59.39|56.99|59.32|56.92|0
1648467280000|2022-03-28 11:34:40|59.46|57.06|59.61|57.21|59.61|57.21|59.46|57.06|0
1648467300000|2022-03-28 11:35:00|59.68|57.28|59.68|57.28|59.68|57.28|59.68|57.28|0
1648467310000|2022-03-28 11:35:10|59.61|57.21|59.68|57.28|59.68|57.28|59.61|57.21|0
1648467320000|2022-03-28 11:35:20|59.61|57.21|59.68|57.28|59.68|57.28|59.61|57.21|0
1648467330000|2022-03-28 11:35:30|59.71|57.31|59.68|57.28|59.75|57.35|59.68|57.28|0
1648467340000|2022-03-28 11:35:40|59.61|57.21|59.71|57.31|59.71|57.31|59.61|57.21|0
1648467350000|2022-03-28 11:35:50|59.68|57.28|59.6|57.2|59.68|57.28|59.6|57.2|0
1648467360000|2022-03-28 11:36:00|59.53|57.13|59.6|57.2|59.6|57.2|59.53|57.13|0
1648467370000|2022-03-28 11:36:10|59.68|57.28|59.75|57.35|59.75|57.35|59.68|57.28|0
1648467380000|2022-03-28 11:36:20|59.68|57.28|59.68|57.28|59.68|57.28|59.68|57.28|0
1648467390000|2022-03-28 11:36:30|59.75|57.35|60.04|57.64|60.04|57.64|59.75|57.35|0
1648467400000|2022-03-28 11:36:40|59.97|57.57|59.97|57.57|60.04|57.64|59.97|57.57|0
1648467410000|2022-03-28 11:36:50|60.04|57.64|60.11|57.71|60.18|57.78|60.04|57.64|0
1648467420000|2022-03-28 11:37:00|59.97|57.57|59.97|57.57|60.04|57.64|59.97|57.57|0
1648467430000|2022-03-28 11:37:10|59.89|57.49|59.93|57.53|59.93|57.53|59.89|57.49|0
1648467440000|2022-03-28 11:37:20|59.97|57.57|59.97|57.57|59.97|57.57|59.97|57.57|0
1648467450000|2022-03-28 11:37:30|60.04|57.64|60.04|57.64|60.04|57.64|60.04|57.64|0
1648467460000|2022-03-28 11:37:40|59.97|57.57|59.97|57.57|59.97|57.57|59.97|57.57|0
1648467470000|2022-03-28 11:37:50|59.89|57.49|59.82|57.42|59.89|57.49|59.75|57.35|0
1648467480000|2022-03-28 11:38:00|59.89|57.49|59.82|57.42|59.89|57.49|59.82|57.42|0
1648467500000|2022-03-28 11:38:20|59.86|57.46|59.89|57.49|59.89|57.49|59.86|57.46|0
1648467510000|2022-03-28 11:38:30|59.82|57.42|59.89|57.49|59.89|57.49|59.82|57.42|0
1648467520000|2022-03-28 11:38:40|59.97|57.57|59.97|57.57|59.97|57.57|59.93|57.53|0
1648467550000|2022-03-28 11:39:10|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1648467570000|2022-03-28 11:39:30|59.93|57.53|59.96|57.56|60.04|57.64|59.93|57.53|0
1648467580000|2022-03-28 11:39:40|60|57.6|59.89|57.49|60|57.6|59.89|57.49|0
1648467590000|2022-03-28 11:39:50|59.96|57.56|59.82|57.42|59.96|57.56|59.82|57.42|0
1648467610000|2022-03-28 11:40:10|59.75|57.35|59.31|56.91|59.75|57.35|59.31|56.91|0
1648467620000|2022-03-28 11:40:20|59.24|56.84|59.31|56.91|59.31|56.91|59.24|56.84|0
1648467630000|2022-03-28 11:40:30|59.24|56.84|59.28|56.88|59.31|56.91|59.24|56.84|0
1648467640000|2022-03-28 11:40:40|59.31|56.91|59.31|56.91|59.31|56.91|59.24|56.84|0
1648467650000|2022-03-28 11:40:50|59.39|56.99|59.17|56.77|59.39|56.99|59.17|56.77|0
1648467660000|2022-03-28 11:41:00|59.24|56.84|59.24|56.84|59.24|56.84|59.17|56.77|0
1648467670000|2022-03-28 11:41:10|59.46|57.06|59.39|56.99|59.53|57.13|59.39|56.99|0
1648467680000|2022-03-28 11:41:20|59.35|56.95|59.39|56.99|59.46|57.06|59.31|56.91|0
1648467690000|2022-03-28 11:41:30|59.46|57.06|59.53|57.13|59.53|57.13|59.46|57.06|0
1648467710000|2022-03-28 11:41:50|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1648467720000|2022-03-28 11:42:00|59.53|57.13|59.46|57.06|59.53|57.13|59.46|57.06|0
1648467740000|2022-03-28 11:42:20|59.53|57.13|59.46|57.06|59.53|57.13|59.46|57.06|0
1648467750000|2022-03-28 11:42:30|59.39|56.99|59.31|56.91|59.39|56.99|59.31|56.91|0
1648467760000|2022-03-28 11:42:40|59.39|56.99|59.46|57.06|59.46|57.06|59.35|56.95|0
1648467770000|2022-03-28 11:42:50|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1648467780000|2022-03-28 11:43:00|59.31|56.91|59.31|56.91|59.31|56.91|59.31|56.91|0
1648467790000|2022-03-28 11:43:10|59.24|56.84|59.24|56.84|59.24|56.84|59.24|56.84|0
1648467800000|2022-03-28 11:43:20|59.31|56.91|59.24|56.84|59.31|56.91|59.24|56.84|0
1648467810000|2022-03-28 11:43:30|59.31|56.91|59.31|56.91|59.31|56.91|59.24|56.84|0
1648467830000|2022-03-28 11:43:50|59.38|56.98|59.38|56.98|59.38|56.98|59.38|56.98|0
1648467840000|2022-03-28 11:44:00|59.42|57.02|59.38|56.98|59.42|57.02|59.31|56.91|0
1648467850000|2022-03-28 11:44:10|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1648467860000|2022-03-28 11:44:20|59.53|57.13|59.6|57.2|59.6|57.2|59.53|57.13|0
1648467870000|2022-03-28 11:44:30|59.56|57.16|59.46|57.06|59.56|57.16|59.46|57.06|0
1648467880000|2022-03-28 11:44:40|59.53|57.13|60.13|57.73|60.13|57.73|59.53|57.13|0
1648467890000|2022-03-28 11:44:50|60.06|57.66|60.06|57.66|60.06|57.66|60.06|57.66|0
1648467910000|2022-03-28 11:45:10|59.4|57|60.13|57.73|60.13|57.73|59.4|57|0
1648467930000|2022-03-28 11:45:30|60.2|57.8|60.27|57.87|60.27|57.87|60.2|57.8|0
1648467940000|2022-03-28 11:45:40|60.2|57.8|60.2|57.8|60.2|57.8|60.2|57.8|0
1648467950000|2022-03-28 11:45:50|60.27|57.87|60.27|57.87|60.27|57.87|60.27|57.87|0
1648467960000|2022-03-28 11:46:00|60.24|57.84|60.27|57.87|60.27|57.87|60.24|57.84|0
1648467970000|2022-03-28 11:46:10|60.24|57.84|60.24|57.84|60.24|57.84|60.24|57.84|0
1648467980000|2022-03-28 11:46:20|60.2|57.8|60.06|57.66|60.2|57.8|60.06|57.66|0
1648468000000|2022-03-28 11:46:40|60.13|57.73|60.13|57.73|60.13|57.73|60.13|57.73|0
1648468010000|2022-03-28 11:46:50|60.16|57.76|60.16|57.76|60.16|57.76|60.13|57.73|0
1648468020000|2022-03-28 11:47:00|60.13|57.73|60.2|57.8|60.2|57.8|60.13|57.73|0
1648468030000|2022-03-28 11:47:10|60.27|57.87|60.27|57.87|60.31|57.91|60.27|57.87|0
1648468040000|2022-03-28 11:47:20|60.35|57.95|60.35|57.95|60.35|57.95|60.35|57.95|0
1648468050000|2022-03-28 11:47:30|60.27|57.87|60.27|57.87|60.35|57.95|60.27|57.87|0
1648468060000|2022-03-28 11:47:40|60.2|57.8|60.2|57.8|60.2|57.8|60.2|57.8|0
1648468070000|2022-03-28 11:47:50|60.13|57.73|60.13|57.73|60.13|57.73|60.13|57.73|0
1648468080000|2022-03-28 11:48:00|60.16|57.76|60.2|57.8|60.2|57.8|60.16|57.76|0
1648468090000|2022-03-28 11:48:10|60.13|57.73|60.13|57.73|60.13|57.73|60.13|57.73|0
1648468100000|2022-03-28 11:48:20|60.16|57.76|60.2|57.8|60.2|57.8|60.13|57.73|0
1648468110000|2022-03-28 11:48:30|60.23|57.83|60.2|57.8|60.23|57.83|60.2|57.8|0
1648468120000|2022-03-28 11:48:40|60.13|57.73|60.2|57.8|60.2|57.8|60.13|57.73|0
1648468130000|2022-03-28 11:48:50|60.27|57.87|60.27|57.87|60.27|57.87|60.27|57.87|0
1648468140000|2022-03-28 11:49:00|60.2|57.8|60.27|57.87|60.27|57.87|60.2|57.8|0
1648468150000|2022-03-28 11:49:10|60.2|57.8|60.2|57.8|60.2|57.8|60.2|57.8|0
1648468170000|2022-03-28 11:49:30|60.27|57.87|60.42|58.02|60.42|58.02|60.27|57.87|0
1648468180000|2022-03-28 11:49:40|60.49|58.09|60.45|58.05|60.49|58.09|60.42|58.02|0
1648468190000|2022-03-28 11:49:50|60.49|58.09|60.42|58.02|60.49|58.09|60.42|58.02|0
1648468200000|2022-03-28 11:50:00|60.49|58.09|60.49|58.09|60.49|58.09|60.49|58.09|0
1648468210000|2022-03-28 11:50:10|60.42|58.02|60.42|58.02|60.45|58.05|60.42|58.02|0
1648468220000|2022-03-28 11:50:20|60.34|57.94|60.34|57.94|60.34|57.94|60.34|57.94|0
1648468240000|2022-03-28 11:50:40|60.27|57.87|60.27|57.87|60.27|57.87|60.27|57.87|0
1648468260000|2022-03-28 11:51:00|60.2|57.8|60.31|57.91|60.31|57.91|60.2|57.8|0
1648468270000|2022-03-28 11:51:10|60.27|57.87|60.23|57.83|60.27|57.87|60.23|57.83|0
1648468280000|2022-03-28 11:51:20|60.2|57.8|60.2|57.8|60.2|57.8|60.2|57.8|0
1648468290000|2022-03-28 11:51:30|60.13|57.73|60.13|57.73|60.13|57.73|60.13|57.73|0
1648468300000|2022-03-28 11:51:40|60.05|57.65|60.13|57.73|60.13|57.73|60.05|57.65|0
1648468310000|2022-03-28 11:51:50|60.2|57.8|60.05|57.65|60.27|57.87|60.05|57.65|0
1648468320000|2022-03-28 11:52:00|59.98|57.58|60.13|57.73|60.13|57.73|59.98|57.58|0
1648468330000|2022-03-28 11:52:10|60.05|57.65|60.05|57.65|60.05|57.65|60.05|57.65|0
1648468390000|2022-03-28 11:53:10|60.09|57.69|60.05|57.65|60.09|57.69|60.05|57.65|0
1648468400000|2022-03-28 11:53:20|60.09|57.69|60.05|57.65|60.12|57.72|60.05|57.65|0
1648468410000|2022-03-28 11:53:30|59.98|57.58|59.91|57.51|59.98|57.58|59.91|57.51|0
1648468420000|2022-03-28 11:53:40|59.98|57.58|59.91|57.51|59.98|57.58|59.91|57.51|0
1648468430000|2022-03-28 11:53:50|59.94|57.54|60.05|57.65|60.05|57.65|59.94|57.54|0
1648468440000|2022-03-28 11:54:00|60.09|57.69|60.09|57.69|60.09|57.69|60.09|57.69|0
1648468450000|2022-03-28 11:54:10|60.05|57.65|60.05|57.65|60.05|57.65|60.05|57.65|0
1648468460000|2022-03-28 11:54:20|60.12|57.72|60.34|57.94|60.34|57.94|60.09|57.69|0
1648468470000|2022-03-28 11:54:30|60.27|57.87|60.27|57.87|60.27|57.87|60.27|57.87|0
1648468480000|2022-03-28 11:54:40|60.34|57.94|60.2|57.8|60.34|57.94|60.2|57.8|0
1648468490000|2022-03-28 11:54:50|60.23|57.83|60.2|57.8|60.23|57.83|60.2|57.8|0
1648468500000|2022-03-28 11:55:00|60.16|57.76|60.2|57.8|60.2|57.8|60.16|57.76|0
1648468510000|2022-03-28 11:55:10|60.12|57.72|60.05|57.65|60.12|57.72|59.98|57.58|0
1648468530000|2022-03-28 11:55:30|59.98|57.58|59.98|57.58|60.01|57.61|59.98|57.58|0
1648468550000|2022-03-28 11:55:50|59.94|57.54|60.12|57.72|60.12|57.72|59.94|57.54|0
1648468560000|2022-03-28 11:56:00|60.05|57.65|60.2|57.8|60.2|57.8|60.05|57.65|0
1648468570000|2022-03-28 11:56:10|60.16|57.76|60.2|57.8|60.2|57.8|60.16|57.76|0
1648468580000|2022-03-28 11:56:20|60.34|57.94|60.34|57.94|60.41|58.01|60.34|57.94|0
1648468590000|2022-03-28 11:56:30|60.2|57.8|60.34|57.94|60.34|57.94|60.2|57.8|0
1648468600000|2022-03-28 11:56:40|60.41|58.01|60.41|58.01|60.41|58.01|60.41|58.01|0
1648468610000|2022-03-28 11:56:50|60.38|57.98|60.38|57.98|60.38|57.98|60.38|57.98|0
1648468620000|2022-03-28 11:57:00|60.34|57.94|60.41|58.01|60.41|58.01|60.34|57.94|0
1648468630000|2022-03-28 11:57:10|60.45|58.05|60.45|58.05|60.49|58.09|60.45|58.05|0
1648468640000|2022-03-28 11:57:20|60.49|58.09|60.41|58.01|60.49|58.09|60.34|57.94|0
1648468650000|2022-03-28 11:57:30|60.49|58.09|60.49|58.09|60.56|58.16|60.49|58.09|0
1648468660000|2022-03-28 11:57:40|60.56|58.16|60.49|58.09|60.56|58.16|60.49|58.09|0
1648468670000|2022-03-28 11:57:50|60.41|58.01|60.41|58.01|60.41|58.01|60.41|58.01|0
1648468680000|2022-03-28 11:58:00|60.34|57.94|60.34|57.94|60.34|57.94|60.34|57.94|0
1648468690000|2022-03-28 11:58:10|60.41|58.01|60.41|58.01|60.41|58.01|60.41|58.01|0
1648468700000|2022-03-28 11:58:20|60.34|57.94|60.34|57.94|60.34|57.94|60.34|57.94|0
1648468710000|2022-03-28 11:58:30|60.27|57.87|60.19|57.79|60.27|57.87|60.19|57.79|0
1648468720000|2022-03-28 11:58:40|60.23|57.83|60.27|57.87|60.27|57.87|60.19|57.79|0
1648468730000|2022-03-28 11:58:50|60.34|57.94|60.27|57.87|60.34|57.94|60.27|57.87|0
1648468740000|2022-03-28 11:59:00|60.3|57.9|60.34|57.94|60.34|57.94|60.3|57.9|0
1648468750000|2022-03-28 11:59:10|60.3|57.9|60.34|57.94|60.34|57.94|60.3|57.9|0
1648468760000|2022-03-28 11:59:20|60.41|58.01|60.41|58.01|60.41|58.01|60.41|58.01|0
1648468770000|2022-03-28 11:59:30|60.48|58.08|60.41|58.01|60.48|58.08|60.41|58.01|0
1648468780000|2022-03-28 11:59:40|60.48|58.08|60.41|58.01|60.48|58.08|60.41|58.01|0
1648468790000|2022-03-28 11:59:50|60.45|58.05|60.45|58.05|60.45|58.05|60.41|58.01|0
1648468800000|2022-03-28 12:00:00|60.41|58.01|60.41|58.01|60.56|58.16|60.41|58.01|0
1648468810000|2022-03-28 12:00:10|60.34|57.94|60.37|57.97|60.41|58.01|60.34|57.94|0
1648468820000|2022-03-28 12:00:20|60.27|57.87|60.12|57.72|60.27|57.87|60.12|57.72|0
1648468830000|2022-03-28 12:00:30|60.19|57.79|60.34|57.94|60.34|57.94|60.19|57.79|0
1648468840000|2022-03-28 12:00:40|60.41|58.01|60.41|58.01|60.48|58.08|60.41|58.01|0
1648468860000|2022-03-28 12:01:00|60.27|57.87|59.9|57.5|60.27|57.87|59.9|57.5|0
1648468870000|2022-03-28 12:01:10|59.83|57.43|59.98|57.58|59.98|57.58|59.83|57.43|0
1648468880000|2022-03-28 12:01:20|59.94|57.54|59.9|57.5|59.94|57.54|59.83|57.43|0
1648468890000|2022-03-28 12:01:30|59.83|57.43|59.9|57.5|59.9|57.5|59.83|57.43|0
1648468900000|2022-03-28 12:01:40|59.98|57.58|59.98|57.58|59.98|57.58|59.98|57.58|0
1648468910000|2022-03-28 12:01:50|60.05|57.65|59.98|57.58|60.05|57.65|59.9|57.5|0
1648468920000|2022-03-28 12:02:00|59.9|57.5|59.9|57.5|60.01|57.61|59.9|57.5|0
1648468930000|2022-03-28 12:02:10|59.98|57.58|59.87|57.47|59.98|57.58|59.83|57.43|0
1648468940000|2022-03-28 12:02:20|59.9|57.5|59.79|57.39|59.9|57.5|59.79|57.39|0
1648468950000|2022-03-28 12:02:30|59.83|57.43|59.76|57.36|59.83|57.43|59.76|57.36|0
1648468960000|2022-03-28 12:02:40|59.83|57.43|59.72|57.32|59.83|57.43|59.72|57.32|0
1648468970000|2022-03-28 12:02:50|59.76|57.36|59.83|57.43|59.83|57.43|59.76|57.36|0
1648468980000|2022-03-28 12:03:00|59.79|57.39|59.76|57.36|59.83|57.43|59.76|57.36|0
1648468990000|2022-03-28 12:03:10|59.79|57.39|59.76|57.36|59.79|57.39|59.76|57.36|0
1648469000000|2022-03-28 12:03:20|59.83|57.43|59.83|57.43|59.83|57.43|59.83|57.43|0
1648469010000|2022-03-28 12:03:30|59.9|57.5|59.9|57.5|59.9|57.5|59.9|57.5|0
1648469020000|2022-03-28 12:03:40|59.83|57.43|59.83|57.43|59.83|57.43|59.83|57.43|0
1648469030000|2022-03-28 12:03:50|59.76|57.36|59.76|57.36|59.79|57.39|59.76|57.36|0
1648469040000|2022-03-28 12:04:00|59.79|57.39|59.83|57.43|59.83|57.43|59.79|57.39|0
1648469050000|2022-03-28 12:04:10|59.76|57.36|59.9|57.5|59.9|57.5|59.76|57.36|0
1648469070000|2022-03-28 12:04:30|59.79|57.39|59.76|57.36|59.79|57.39|59.76|57.36|0
1648469080000|2022-03-28 12:04:40|59.72|57.32|59.76|57.36|59.76|57.36|59.69|57.29|0
1648469090000|2022-03-28 12:04:50|59.79|57.39|59.9|57.5|59.9|57.5|59.79|57.39|0
1648469100000|2022-03-28 12:05:00|59.79|57.39|59.83|57.43|59.83|57.43|59.79|57.39|0
1648469130000|2022-03-28 12:05:30|59.86|57.46|59.83|57.43|59.86|57.46|59.83|57.43|0
1648469150000|2022-03-28 12:05:50|59.9|57.5|59.9|57.5|59.9|57.5|59.9|57.5|0
1648469160000|2022-03-28 12:06:00|59.83|57.43|59.83|57.43|59.83|57.43|59.83|57.43|0
1648469170000|2022-03-28 12:06:10|59.9|57.5|59.9|57.5|59.9|57.5|59.9|57.5|0
1648469180000|2022-03-28 12:06:20|59.97|57.57|59.97|57.57|60.05|57.65|59.97|57.57|0
1648469190000|2022-03-28 12:06:30|59.94|57.54|59.9|57.5|59.94|57.54|59.9|57.5|0
1648469200000|2022-03-28 12:06:40|59.83|57.43|59.83|57.43|59.83|57.43|59.83|57.43|0
1648469210000|2022-03-28 12:06:50|59.9|57.5|59.86|57.46|59.9|57.5|59.83|57.43|0
1648469220000|2022-03-28 12:07:00|59.94|57.54|59.9|57.5|59.94|57.54|59.86|57.46|0
1648469230000|2022-03-28 12:07:10|59.97|57.57|59.86|57.46|59.97|57.57|59.83|57.43|0
1648469240000|2022-03-28 12:07:20|59.9|57.5|59.86|57.46|59.9|57.5|59.86|57.46|0
1648469250000|2022-03-28 12:07:30|59.9|57.5|59.79|57.39|59.9|57.5|59.79|57.39|0
1648469260000|2022-03-28 12:07:40|59.76|57.36|59.76|57.36|59.76|57.36|59.76|57.36|0
1648469270000|2022-03-28 12:07:50|59.68|57.28|59.68|57.28|59.68|57.28|59.68|57.28|0
1648469280000|2022-03-28 12:08:00|59.65|57.25|59.83|57.43|59.83|57.43|59.61|57.21|0
1648469290000|2022-03-28 12:08:10|59.76|57.36|59.76|57.36|59.76|57.36|59.76|57.36|0
1648469300000|2022-03-28 12:08:20|59.79|57.39|59.76|57.36|59.79|57.39|59.76|57.36|0
1648469310000|2022-03-28 12:08:30|59.79|57.39|59.68|57.28|59.79|57.39|59.68|57.28|0
1648469320000|2022-03-28 12:08:40|59.76|57.36|59.83|57.43|59.83|57.43|59.76|57.36|0
1648469330000|2022-03-28 12:08:50|59.68|57.28|59.76|57.36|59.76|57.36|59.68|57.28|0
1648469340000|2022-03-28 12:09:00|59.79|57.39|59.76|57.36|59.79|57.39|59.76|57.36|0
1648469350000|2022-03-28 12:09:10|59.72|57.32|59.76|57.36|59.76|57.36|59.72|57.32|0
1648469360000|2022-03-28 12:09:20|59.79|57.39|59.68|57.28|59.79|57.39|59.68|57.28|0
1648469370000|2022-03-28 12:09:30|59.61|57.21|59.65|57.25|59.65|57.25|59.61|57.21|0
1648469380000|2022-03-28 12:09:40|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1648469400000|2022-03-28 12:10:00|59.54|57.14|59.61|57.21|59.61|57.21|59.54|57.14|0
1648469410000|2022-03-28 12:10:10|59.68|57.28|59.68|57.28|59.68|57.28|59.68|57.28|0
1648469430000|2022-03-28 12:10:30|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1648469440000|2022-03-28 12:10:40|59.65|57.25|59.54|57.14|59.65|57.25|59.54|57.14|0
1648469450000|2022-03-28 12:10:50|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1648469460000|2022-03-28 12:11:00|59.54|57.14|59.4|57|59.54|57.14|59.4|57|0
1648469470000|2022-03-28 12:11:10|59.32|56.92|59.39|56.99|59.39|56.99|59.32|56.92|0
1648469480000|2022-03-28 12:11:20|59.32|56.92|59.25|56.85|59.32|56.92|59.25|56.85|0
1648469510000|2022-03-28 12:11:50|59.29|56.89|59.32|56.92|59.32|56.92|59.25|56.85|0
1648469520000|2022-03-28 12:12:00|59.36|56.96|59.39|56.99|59.39|56.99|59.36|56.96|0
1648469530000|2022-03-28 12:12:10|59.36|56.96|59.47|57.07|59.47|57.07|59.36|56.96|0
1648469550000|2022-03-28 12:12:30|59.43|57.03|59.47|57.07|59.47|57.07|59.43|57.03|0
1648469560000|2022-03-28 12:12:40|59.43|57.03|59.47|57.07|59.47|57.07|59.43|57.03|0
1648469580000|2022-03-28 12:13:00|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1648469590000|2022-03-28 12:13:10|59.47|57.07|59.39|56.99|59.47|57.07|59.36|56.96|0
1648469600000|2022-03-28 12:13:20|59.32|56.92|59.32|56.92|59.32|56.92|59.32|56.92|0
1648469610000|2022-03-28 12:13:30|59.39|56.99|59.54|57.14|59.54|57.14|59.39|56.99|0
1648469620000|2022-03-28 12:13:40|59.61|57.21|59.54|57.14|59.61|57.21|59.54|57.14|0
1648469630000|2022-03-28 12:13:50|59.61|57.21|59.61|57.21|59.61|57.21|59.54|57.14|0
1648469640000|2022-03-28 12:14:00|59.54|57.14|59.61|57.21|59.61|57.21|59.54|57.14|0
1648469650000|2022-03-28 12:14:10|59.54|57.14|59.54|57.14|59.54|57.14|59.54|57.14|0
1648469660000|2022-03-28 12:14:20|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1648469680000|2022-03-28 12:14:40|59.39|56.99|59.47|57.07|59.47|57.07|59.39|56.99|0
1648469690000|2022-03-28 12:14:50|59.39|56.99|59.39|56.99|59.47|57.07|59.39|56.99|0
1648469700000|2022-03-28 12:15:00|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1648469710000|2022-03-28 12:15:10|59.54|57.14|59.54|57.14|59.54|57.14|59.54|57.14|0
1648469720000|2022-03-28 12:15:20|59.46|57.06|59.5|57.1|59.54|57.14|59.46|57.06|0
1648469730000|2022-03-28 12:15:30|59.54|57.14|59.5|57.1|59.54|57.14|59.5|57.1|0
1648469740000|2022-03-28 12:15:40|59.54|57.14|59.54|57.14|59.54|57.14|59.54|57.14|0
1648469750000|2022-03-28 12:15:50|59.61|57.21|59.54|57.14|59.61|57.21|59.54|57.14|0
1648469760000|2022-03-28 12:16:00|59.61|57.21|59.5|57.1|59.61|57.21|59.5|57.1|0
1648469770000|2022-03-28 12:16:10|59.46|57.06|59.39|56.99|59.46|57.06|59.39|56.99|0
1648469780000|2022-03-28 12:16:20|59.32|56.92|59.32|56.92|59.32|56.92|59.32|56.92|0
1648469790000|2022-03-28 12:16:30|59.46|57.06|59.61|57.21|59.61|57.21|59.46|57.06|0
1648469800000|2022-03-28 12:16:40|59.54|57.14|59.46|57.06|59.54|57.14|59.46|57.06|0
1648469810000|2022-03-28 12:16:50|59.43|57.03|59.46|57.06|59.46|57.06|59.43|57.03|0
1648469820000|2022-03-28 12:17:00|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1648469830000|2022-03-28 12:17:10|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1648469840000|2022-03-28 12:17:20|59.39|56.99|59.32|56.92|59.43|57.03|59.32|56.92|0
1648469850000|2022-03-28 12:17:30|59.28|56.88|59.25|56.85|59.32|56.92|59.25|56.85|0
1648469860000|2022-03-28 12:17:40|59.32|56.92|59.32|56.92|59.32|56.92|59.32|56.92|0
1648469880000|2022-03-28 12:18:00|59.28|56.88|59.25|56.85|59.39|56.99|59.25|56.85|0
1648469900000|2022-03-28 12:18:20|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1648469920000|2022-03-28 12:18:40|59.14|56.74|59.1|56.7|59.14|56.74|59.1|56.7|0
1648469940000|2022-03-28 12:19:00|59.14|56.74|59.1|56.7|59.14|56.74|59.1|56.7|0
1648469960000|2022-03-28 12:19:20|59.03|56.63|59.03|56.63|59.03|56.63|59.03|56.63|0
1648469970000|2022-03-28 12:19:30|58.96|56.56|58.89|56.49|58.96|56.56|58.89|56.49|0
1648469980000|2022-03-28 12:19:40|58.96|56.56|58.89|56.49|58.96|56.56|58.89|56.49|0
1648469990000|2022-03-28 12:19:50|58.96|56.56|58.85|56.45|58.96|56.56|58.85|56.45|0
1648470000000|2022-03-28 12:20:00|58.82|56.42|58.6|56.2|58.82|56.42|58.6|56.2|0
1648470010000|2022-03-28 12:20:10|58.68|56.28|58.53|56.13|58.68|56.28|58.53|56.13|0
1648470020000|2022-03-28 12:20:20|58.6|56.2|58.6|56.2|58.6|56.2|58.53|56.13|0
1648470030000|2022-03-28 12:20:30|57.94|55.54|57.66|55.26|57.94|55.54|57.66|55.26|0
1648470040000|2022-03-28 12:20:40|57.59|55.19|57.52|55.12|57.59|55.19|57.52|55.12|0
1648470050000|2022-03-28 12:20:50|58.24|55.84|58.31|55.91|58.31|55.91|58.24|55.84|0
1648470070000|2022-03-28 12:21:10|58.17|55.77|58.03|55.63|58.24|55.84|58.03|55.63|0
1648470080000|2022-03-28 12:21:20|58.17|55.77|58.17|55.77|58.24|55.84|58.17|55.77|0
1648470090000|2022-03-28 12:21:30|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1648470100000|2022-03-28 12:21:40|58.03|55.63|58.17|55.77|58.17|55.77|58.03|55.63|0
1648470110000|2022-03-28 12:21:50|58.24|55.84|58.27|55.87|58.31|55.91|58.24|55.84|0
1648470120000|2022-03-28 12:22:00|58.38|55.98|58.38|55.98|58.45|56.05|58.38|55.98|0
1648470130000|2022-03-28 12:22:10|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1648470140000|2022-03-28 12:22:20|58.03|55.63|58.03|55.63|58.03|55.63|58.03|55.63|0
1648470150000|2022-03-28 12:22:30|57.96|55.56|57.81|55.41|57.96|55.56|57.74|55.34|0
1648470160000|2022-03-28 12:22:40|57.89|55.49|58.03|55.63|58.03|55.63|57.89|55.49|0
1648470170000|2022-03-28 12:22:50|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1648470180000|2022-03-28 12:23:00|58.13|55.73|58.1|55.7|58.17|55.77|58.1|55.7|0
1648470190000|2022-03-28 12:23:10|58.03|55.63|57.88|55.48|58.03|55.63|57.88|55.48|0
1648470200000|2022-03-28 12:23:20|58.03|55.63|57.96|55.56|58.03|55.63|57.96|55.56|0
1648470220000|2022-03-28 12:23:40|57.95|55.55|57.95|55.55|57.95|55.55|57.92|55.52|0
1648470230000|2022-03-28 12:23:50|58.03|55.63|57.88|55.48|58.03|55.63|57.88|55.48|0
1648470240000|2022-03-28 12:24:00|57.95|55.55|57.95|55.55|57.95|55.55|57.95|55.55|0
1648470250000|2022-03-28 12:24:10|58.03|55.63|58.1|55.7|58.1|55.7|58.03|55.63|0
1648470260000|2022-03-28 12:24:20|58.13|55.73|58.1|55.7|58.13|55.73|58.1|55.7|0
1648470270000|2022-03-28 12:24:30|58.03|55.63|57.95|55.55|58.03|55.63|57.95|55.55|0
1648470290000|2022-03-28 12:24:50|57.88|55.48|57.81|55.41|57.88|55.48|57.81|55.41|0
1648470300000|2022-03-28 12:25:00|57.85|55.45|58.02|55.62|58.02|55.62|57.85|55.45|0
1648470310000|2022-03-28 12:25:10|58.1|55.7|58.1|55.7|58.1|55.7|58.02|55.62|0
1648470320000|2022-03-28 12:25:20|58.17|55.77|58.24|55.84|58.24|55.84|58.17|55.77|0
1648470330000|2022-03-28 12:25:30|58.17|55.77|58.17|55.77|58.17|55.77|58.17|55.77|0
1648470340000|2022-03-28 12:25:40|58.24|55.84|58.24|55.84|58.24|55.84|58.24|55.84|0
1648470350000|2022-03-28 12:25:50|58.2|55.8|58.2|55.8|58.2|55.8|58.2|55.8|0
1648470360000|2022-03-28 12:26:00|58.24|55.84|58.27|55.87|58.27|55.87|58.24|55.84|0
1648470370000|2022-03-28 12:26:10|58.24|55.84|58.24|55.84|58.24|55.84|58.24|55.84|0
1648470380000|2022-03-28 12:26:20|58.31|55.91|58.31|55.91|58.31|55.91|58.31|55.91|0
1648470390000|2022-03-28 12:26:30|58.24|55.84|58.24|55.84|58.24|55.84|58.24|55.84|0
1648470400000|2022-03-28 12:26:40|58.27|55.87|58.24|55.84|58.27|55.87|58.24|55.84|0
1648470410000|2022-03-28 12:26:50|58.27|55.87|58.24|55.84|58.27|55.87|58.24|55.84|0
1648470420000|2022-03-28 12:27:00|58.27|55.87|58.24|55.84|58.27|55.87|58.24|55.84|0
1648470440000|2022-03-28 12:27:20|58.31|55.91|58.38|55.98|58.38|55.98|58.31|55.91|0
1648470450000|2022-03-28 12:27:30|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1648470460000|2022-03-28 12:27:40|58.38|55.98|58.45|56.05|58.45|56.05|58.38|55.98|0
1648470470000|2022-03-28 12:27:50|58.52|56.12|58.38|55.98|58.52|56.12|58.38|55.98|0
1648470480000|2022-03-28 12:28:00|58.31|55.91|58.31|55.91|58.31|55.91|58.31|55.91|0
1648470490000|2022-03-28 12:28:10|58.34|55.94|58.34|55.94|58.34|55.94|58.31|55.91|0
1648470500000|2022-03-28 12:28:20|58.38|55.98|58.38|55.98|58.38|55.98|58.34|55.94|0
1648470510000|2022-03-28 12:28:30|58.31|55.91|58.38|55.98|58.38|55.98|58.31|55.91|0
1648470520000|2022-03-28 12:28:40|58.45|56.05|58.31|55.91|58.45|56.05|58.31|55.91|0
1648470530000|2022-03-28 12:28:50|58.34|55.94|58.31|55.91|58.34|55.94|58.31|55.91|0
1648470540000|2022-03-28 12:29:00|58.38|55.98|58.38|55.98|58.38|55.98|58.38|55.98|0
1648470560000|2022-03-28 12:29:20|58.34|55.94|58.31|55.91|58.38|55.98|58.31|55.91|0
1648470590000|2022-03-28 12:29:50|58.27|55.87|58.31|55.91|58.31|55.91|58.27|55.87|0
1648470600000|2022-03-28 12:30:00|58.3|55.9|58.52|56.12|58.52|56.12|58.3|55.9|0
1648470610000|2022-03-28 12:30:10|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1648470620000|2022-03-28 12:30:20|58.38|55.98|58.3|55.9|58.38|55.98|58.3|55.9|0
1648470640000|2022-03-28 12:30:40|58.23|55.83|58.23|55.83|58.23|55.83|58.23|55.83|0
1648470650000|2022-03-28 12:30:50|58.27|55.87|58.27|55.87|58.27|55.87|58.23|55.83|0
1648470670000|2022-03-28 12:31:10|58.23|55.83|58.3|55.9|58.3|55.9|58.23|55.83|0
1648470680000|2022-03-28 12:31:20|58.27|55.87|58.23|55.83|58.27|55.87|58.23|55.83|0
1648470690000|2022-03-28 12:31:30|58.2|55.8|58.2|55.8|58.2|55.8|58.2|55.8|0
1648470700000|2022-03-28 12:31:40|58.23|55.83|58.45|56.05|58.45|56.05|58.23|55.83|0
1648470710000|2022-03-28 12:31:50|58.37|55.97|58.27|55.87|58.37|55.97|58.27|55.87|0
1648470720000|2022-03-28 12:32:00|58.23|55.83|58.3|55.9|58.3|55.9|58.23|55.83|0
1648470730000|2022-03-28 12:32:10|58.37|55.97|58.3|55.9|58.37|55.97|58.3|55.9|0
1648470740000|2022-03-28 12:32:20|58.23|55.83|58.16|55.76|58.27|55.87|58.16|55.76|0
1648470750000|2022-03-28 12:32:30|58.09|55.69|58.09|55.69|58.09|55.69|58.02|55.62|0
1648470760000|2022-03-28 12:32:40|58.16|55.76|58.16|55.76|58.16|55.76|58.16|55.76|0
1648470770000|2022-03-28 12:32:50|58.13|55.73|58.16|55.76|58.16|55.76|58.09|55.69|0
1648470780000|2022-03-28 12:33:00|58.09|55.69|58.02|55.62|58.09|55.69|58.02|55.62|0
1648470790000|2022-03-28 12:33:10|58.09|55.69|58.09|55.69|58.09|55.69|58.09|55.69|0
1648470800000|2022-03-28 12:33:20|58.13|55.73|58.09|55.69|58.16|55.76|58.09|55.69|0
1648470810000|2022-03-28 12:33:30|58.16|55.76|58.16|55.76|58.2|55.8|58.16|55.76|0
1648470820000|2022-03-28 12:33:40|58.09|55.69|58.16|55.76|58.16|55.76|58.09|55.69|0
1648470830000|2022-03-28 12:33:50|58.09|55.69|58.09|55.69|58.09|55.69|58.09|55.69|0
1648470850000|2022-03-28 12:34:10|58.02|55.62|58.12|55.72|58.12|55.72|58.02|55.62|0
1648470860000|2022-03-28 12:34:20|58.09|55.69|58.16|55.76|58.16|55.76|58.09|55.69|0
1648470870000|2022-03-28 12:34:30|58.23|55.83|58.23|55.83|58.23|55.83|58.23|55.83|0
1648470880000|2022-03-28 12:34:40|58.16|55.76|58.16|55.76|58.16|55.76|58.09|55.69|0
1648470890000|2022-03-28 12:34:50|58.09|55.69|58.16|55.76|58.16|55.76|58.09|55.69|0
1648470900000|2022-03-28 12:35:00|58.23|55.83|58.16|55.76|58.23|55.83|58.16|55.76|0
1648470920000|2022-03-28 12:35:20|58.19|55.79|58.19|55.79|58.19|55.79|58.19|55.79|0
1648470930000|2022-03-28 12:35:30|58.16|55.76|58.23|55.83|58.23|55.83|58.16|55.76|0
1648470940000|2022-03-28 12:35:40|58.16|55.76|58.16|55.76|58.16|55.76|58.16|55.76|0
1648470950000|2022-03-28 12:35:50|58.02|55.62|58.05|55.65|58.05|55.65|58.02|55.62|0
1648470960000|2022-03-28 12:36:00|58.02|55.62|57.88|55.48|58.02|55.62|57.88|55.48|0
1648470970000|2022-03-28 12:36:10|57.84|55.44|57.84|55.44|57.84|55.44|57.84|55.44|0
1648470980000|2022-03-28 12:36:20|57.88|55.48|57.88|55.48|57.88|55.48|57.88|55.48|0
1648471010000|2022-03-28 12:36:50|57.95|55.55|57.91|55.51|57.95|55.55|57.91|55.51|0
1648471020000|2022-03-28 12:37:00|57.95|55.55|57.81|55.41|57.95|55.55|57.81|55.41|0
1648471040000|2022-03-28 12:37:20|57.74|55.34|57.74|55.34|57.81|55.41|57.74|55.34|0
1648471050000|2022-03-28 12:37:30|57.81|55.41|57.77|55.37|57.81|55.41|57.74|55.34|0
1648471060000|2022-03-28 12:37:40|57.81|55.41|57.88|55.48|57.88|55.48|57.81|55.41|0
1648471070000|2022-03-28 12:37:50|57.84|55.44|57.81|55.41|57.88|55.48|57.81|55.41|0
1648471080000|2022-03-28 12:38:00|57.88|55.48|57.81|55.41|57.88|55.48|57.81|55.41|0
1648471100000|2022-03-28 12:38:20|57.74|55.34|57.77|55.37|57.77|55.37|57.7|55.3|0
1648471110000|2022-03-28 12:38:30|57.74|55.34|57.67|55.27|57.74|55.34|57.67|55.27|0
1648471130000|2022-03-28 12:38:50|57.53|55.13|57.67|55.27|57.74|55.34|57.53|55.13|0
1648471140000|2022-03-28 12:39:00|57.74|55.34|57.81|55.41|57.81|55.41|57.74|55.34|0
1648471160000|2022-03-28 12:39:20|57.74|55.34|57.81|55.41|57.81|55.41|57.74|55.34|0
1648471170000|2022-03-28 12:39:30|57.74|55.34|57.67|55.27|57.74|55.34|57.67|55.27|0
1648471180000|2022-03-28 12:39:40|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1648471190000|2022-03-28 12:39:50|57.67|55.27|57.6|55.2|57.67|55.27|57.6|55.2|0
1648471200000|2022-03-28 12:40:00|57.63|55.23|57.53|55.13|57.63|55.23|57.53|55.13|0
1648471210000|2022-03-28 12:40:10|57.46|55.06|57.39|54.99|57.46|55.06|57.39|54.99|0
1648471220000|2022-03-28 12:40:20|57.46|55.06|57.32|54.92|57.46|55.06|57.25|54.85|0
1648471230000|2022-03-28 12:40:30|57.39|54.99|57.32|54.92|57.39|54.99|57.32|54.92|0
1648471240000|2022-03-28 12:40:40|57.11|54.71|56.97|54.57|57.11|54.71|56.97|54.57|0
1648471250000|2022-03-28 12:40:50|56.9|54.5|56.76|54.36|56.97|54.57|56.76|54.36|0
1648471260000|2022-03-28 12:41:00|56.83|54.43|56.97|54.57|56.97|54.57|56.83|54.43|0
1648471270000|2022-03-28 12:41:10|56.83|54.43|56.9|54.5|56.97|54.57|56.83|54.43|0
1648471280000|2022-03-28 12:41:20|56.83|54.43|56.76|54.36|56.83|54.43|56.76|54.36|0
1648471290000|2022-03-28 12:41:30|56.83|54.43|56.65|54.25|56.83|54.43|56.65|54.25|0
1648471300000|2022-03-28 12:41:40|56.69|54.29|56.69|54.29|56.69|54.29|56.62|54.22|0
1648471310000|2022-03-28 12:41:50|56.55|54.15|56.62|54.22|56.62|54.22|56.55|54.15|0
1648471320000|2022-03-28 12:42:00|56.83|54.43|56.97|54.57|56.97|54.57|56.83|54.43|0
1648471330000|2022-03-28 12:42:10|56.9|54.5|56.9|54.5|56.9|54.5|56.9|54.5|0
1648471340000|2022-03-28 12:42:20|56.72|54.32|56.62|54.22|56.72|54.32|56.55|54.15|0
1648471350000|2022-03-28 12:42:30|56.69|54.29|56.72|54.32|56.72|54.32|56.69|54.29|0
1648471360000|2022-03-28 12:42:40|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1648471370000|2022-03-28 12:42:50|56.69|54.29|56.76|54.36|56.76|54.36|56.69|54.29|0
1648471380000|2022-03-28 12:43:00|56.69|54.29|56.76|54.36|56.79|54.39|56.69|54.29|0
1648471400000|2022-03-28 12:43:20|56.62|54.22|56.62|54.22|56.62|54.22|56.62|54.22|0
1648471410000|2022-03-28 12:43:30|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1648471420000|2022-03-28 12:43:40|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1648471430000|2022-03-28 12:43:50|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1648471440000|2022-03-28 12:44:00|56.62|54.22|56.69|54.29|56.69|54.29|56.62|54.22|0
1648471450000|2022-03-28 12:44:10|56.76|54.36|56.79|54.39|56.79|54.39|56.76|54.36|0
1648471460000|2022-03-28 12:44:20|56.9|54.5|56.86|54.46|56.9|54.5|56.86|54.46|0
1648471470000|2022-03-28 12:44:30|56.9|54.5|56.76|54.36|56.9|54.5|56.76|54.36|0
1648471490000|2022-03-28 12:44:50|56.69|54.29|56.83|54.43|56.83|54.43|56.69|54.29|0
1648471500000|2022-03-28 12:45:00|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1648471510000|2022-03-28 12:45:10|56.83|54.43|56.89|54.49|56.89|54.49|56.76|54.36|0
1648471520000|2022-03-28 12:45:20|57.03|54.63|57.03|54.63|57.03|54.63|57.03|54.63|0
1648471530000|2022-03-28 12:45:30|56.96|54.56|57.03|54.63|57.03|54.63|56.96|54.56|0
1648471540000|2022-03-28 12:45:40|56.89|54.49|56.69|54.29|56.96|54.56|56.69|54.29|0
1648471550000|2022-03-28 12:45:50|56.76|54.36|56.69|54.29|56.76|54.36|56.69|54.29|0
1648471570000|2022-03-28 12:46:10|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1648471580000|2022-03-28 12:46:20|56.96|54.56|56.82|54.42|57.03|54.63|56.82|54.42|0
1648471590000|2022-03-28 12:46:30|56.89|54.49|56.82|54.42|56.89|54.49|56.82|54.42|0
1648471610000|2022-03-28 12:46:50|56.86|54.46|56.89|54.49|56.93|54.53|56.86|54.46|0
1648471620000|2022-03-28 12:47:00|56.96|54.56|56.96|54.56|56.96|54.56|56.96|54.56|0
1648471640000|2022-03-28 12:47:20|56.89|54.49|56.75|54.35|56.96|54.56|56.75|54.35|0
1648471650000|2022-03-28 12:47:30|56.69|54.29|56.62|54.22|56.75|54.35|56.62|54.22|0
1648471660000|2022-03-28 12:47:40|56.69|54.29|56.82|54.42|56.82|54.42|56.65|54.25|0
1648471670000|2022-03-28 12:47:50|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1648471680000|2022-03-28 12:48:00|56.82|54.42|56.82|54.42|56.86|54.46|56.82|54.42|0
1648471690000|2022-03-28 12:48:10|56.75|54.35|56.75|54.35|56.82|54.42|56.75|54.35|0
1648471700000|2022-03-28 12:48:20|56.82|54.42|56.82|54.42|56.82|54.42|56.82|54.42|0
1648471710000|2022-03-28 12:48:30|56.75|54.35|56.62|54.22|56.75|54.35|56.62|54.22|0
1648471720000|2022-03-28 12:48:40|56.65|54.25|56.68|54.28|56.68|54.28|56.62|54.22|0
1648471730000|2022-03-28 12:48:50|56.79|54.39|56.75|54.35|56.79|54.39|56.75|54.35|0
1648471740000|2022-03-28 12:49:00|56.82|54.42|56.89|54.49|56.89|54.49|56.82|54.42|0
1648471750000|2022-03-28 12:49:10|56.82|54.42|56.24|53.84|56.82|54.42|56.24|53.84|0
1648471760000|2022-03-28 12:49:20|56.17|53.77|56.17|53.77|56.17|53.77|56.1|53.7|0
1648471770000|2022-03-28 12:49:30|56.1|53.7|55.96|53.56|56.1|53.7|55.96|53.56|0
1648471780000|2022-03-28 12:49:40|55.99|53.59|55.96|53.56|55.99|53.59|55.96|53.56|0
1648471810000|2022-03-28 12:50:10|56.03|53.63|56.03|53.63|56.03|53.63|56.03|53.63|0
1648471820000|2022-03-28 12:50:20|56.06|53.66|55.96|53.56|56.06|53.66|55.96|53.56|0
1648471830000|2022-03-28 12:50:30|56.03|53.63|56.03|53.63|56.03|53.63|56.03|53.63|0
1648471840000|2022-03-28 12:50:40|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1648471850000|2022-03-28 12:50:50|56.03|53.63|55.99|53.59|56.03|53.63|55.96|53.56|0
1648471860000|2022-03-28 12:51:00|56.1|53.7|56.1|53.7|56.1|53.7|56.03|53.63|0
1648471870000|2022-03-28 12:51:10|56.03|53.63|55.82|53.42|56.06|53.66|55.82|53.42|0
1648471880000|2022-03-28 12:51:20|55.68|53.28|55.68|53.28|55.68|53.28|55.55|53.15|0
1648471890000|2022-03-28 12:51:30|55.62|53.22|55.68|53.28|55.68|53.28|55.62|53.22|0
1648471900000|2022-03-28 12:51:40|55.55|53.15|55.58|53.18|55.58|53.18|55.55|53.15|0
1648471910000|2022-03-28 12:51:50|55.62|53.22|55.62|53.22|55.62|53.22|55.62|53.22|0
1648471920000|2022-03-28 12:52:00|55.75|53.35|55.82|53.42|55.82|53.42|55.75|53.35|0
1648471930000|2022-03-28 12:52:10|55.89|53.49|55.82|53.42|55.89|53.49|55.82|53.42|0
1648471940000|2022-03-28 12:52:20|55.85|53.45|55.96|53.56|55.96|53.56|55.82|53.42|0
1648471950000|2022-03-28 12:52:30|55.89|53.49|55.82|53.42|55.89|53.49|55.82|53.42|0
1648471960000|2022-03-28 12:52:40|55.89|53.49|55.82|53.42|55.89|53.49|55.82|53.42|0
1648471970000|2022-03-28 12:52:50|55.89|53.49|55.82|53.42|55.89|53.49|55.82|53.42|0
1648471980000|2022-03-28 12:53:00|55.75|53.35|55.68|53.28|55.75|53.35|55.61|53.21|0
1648471990000|2022-03-28 12:53:10|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1648472000000|2022-03-28 12:53:20|55.68|53.28|55.61|53.21|55.68|53.28|55.55|53.15|0
1648472010000|2022-03-28 12:53:30|55.65|53.25|55.61|53.21|55.65|53.25|55.61|53.21|0
1648472020000|2022-03-28 12:53:40|55.68|53.28|55.61|53.21|55.68|53.28|55.61|53.21|0
1648472030000|2022-03-28 12:53:50|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1648472040000|2022-03-28 12:54:00|55.75|53.35|55.68|53.28|55.75|53.35|55.68|53.28|0
1648472050000|2022-03-28 12:54:10|55.61|53.21|55.55|53.15|55.61|53.21|55.51|53.11|0
1648472060000|2022-03-28 12:54:20|55.61|53.21|55.68|53.28|55.68|53.28|55.61|53.21|0
1648472070000|2022-03-28 12:54:30|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1648472090000|2022-03-28 12:54:50|55.82|53.42|55.96|53.56|55.96|53.56|55.82|53.42|0
1648472110000|2022-03-28 12:55:10|55.89|53.49|55.82|53.42|55.89|53.49|55.82|53.42|0
1648472130000|2022-03-28 12:55:30|55.89|53.49|55.96|53.56|56.03|53.63|55.89|53.49|0
1648472140000|2022-03-28 12:55:40|56.03|53.63|56.16|53.76|56.16|53.76|55.99|53.59|0
1648472160000|2022-03-28 12:56:00|56.23|53.83|56.23|53.83|56.23|53.83|56.16|53.76|0
1648472170000|2022-03-28 12:56:10|56.16|53.76|56.16|53.76|56.23|53.83|56.16|53.76|0
1648472180000|2022-03-28 12:56:20|56.23|53.83|56.23|53.83|56.3|53.9|56.23|53.83|0
1648472190000|2022-03-28 12:56:30|56.16|53.76|56.23|53.83|56.23|53.83|56.16|53.76|0
1648472200000|2022-03-28 12:56:40|56.3|53.9|56.3|53.9|56.3|53.9|56.3|53.9|0
1648472210000|2022-03-28 12:56:50|56.23|53.83|56.3|53.9|56.3|53.9|56.23|53.83|0
1648472230000|2022-03-28 12:57:10|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1648472250000|2022-03-28 12:57:30|56.16|53.76|56.09|53.69|56.16|53.76|56.09|53.69|0
1648472260000|2022-03-28 12:57:40|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1648472270000|2022-03-28 12:57:50|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1648472280000|2022-03-28 12:58:00|56.03|53.63|56.03|53.63|56.09|53.69|56.03|53.63|0
1648472290000|2022-03-28 12:58:10|56.09|53.69|56.16|53.76|56.16|53.76|56.09|53.69|0
1648472300000|2022-03-28 12:58:20|56.09|53.69|56.02|53.62|56.09|53.69|56.02|53.62|0
1648472310000|2022-03-28 12:58:30|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1648472330000|2022-03-28 12:58:50|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1648472340000|2022-03-28 12:59:00|55.96|53.56|55.89|53.49|55.96|53.56|55.82|53.42|0
1648472350000|2022-03-28 12:59:10|55.82|53.42|55.82|53.42|55.82|53.42|55.82|53.42|0
1648472360000|2022-03-28 12:59:20|55.75|53.35|55.75|53.35|55.82|53.42|55.75|53.35|0
1648472370000|2022-03-28 12:59:30|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1648472380000|2022-03-28 12:59:40|55.75|53.35|55.89|53.49|55.89|53.49|55.75|53.35|0
1648472390000|2022-03-28 12:59:50|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1648472400000|2022-03-28 13:00:00|56.02|53.62|56.02|53.62|56.02|53.62|56.02|53.62|0
1648472410000|2022-03-28 13:00:10|56.09|53.69|56.09|53.69|56.09|53.69|56.02|53.62|0
1648472420000|2022-03-28 13:00:20|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1648472430000|2022-03-28 13:00:30|56.23|53.83|56.16|53.76|56.23|53.83|56.16|53.76|0
1648472440000|2022-03-28 13:00:40|56.09|53.69|55.89|53.49|56.09|53.69|55.89|53.49|0
1648472450000|2022-03-28 13:00:50|55.82|53.42|55.82|53.42|55.85|53.45|55.82|53.42|0
1648472460000|2022-03-28 13:01:00|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1648472470000|2022-03-28 13:01:10|55.68|53.28|55.47|53.07|55.68|53.28|55.47|53.07|0
1648472480000|2022-03-28 13:01:20|55.41|53.01|55.54|53.14|55.54|53.14|55.41|53.01|0
1648472490000|2022-03-28 13:01:30|55.47|53.07|55.61|53.21|55.61|53.21|55.47|53.07|0
1648472510000|2022-03-28 13:01:50|55.54|53.14|55.54|53.14|55.54|53.14|55.47|53.07|0
1648472520000|2022-03-28 13:02:00|55.41|53.01|55.54|53.14|55.54|53.14|55.41|53.01|0
1648472530000|2022-03-28 13:02:10|55.61|53.21|55.54|53.14|55.61|53.21|55.54|53.14|0
1648472540000|2022-03-28 13:02:20|55.61|53.21|55.68|53.28|55.68|53.28|55.61|53.21|0
1648472550000|2022-03-28 13:02:30|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1648472560000|2022-03-28 13:02:40|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1648472570000|2022-03-28 13:02:50|55.61|53.21|55.47|53.07|55.61|53.21|55.47|53.07|0
1648472580000|2022-03-28 13:03:00|55.54|53.14|55.54|53.14|55.54|53.14|55.54|53.14|0
1648472590000|2022-03-28 13:03:10|55.61|53.21|55.54|53.14|55.61|53.21|55.54|53.14|0
1648472600000|2022-03-28 13:03:20|55.47|53.07|55.54|53.14|55.54|53.14|55.47|53.07|0
1648472610000|2022-03-28 13:03:30|55.51|53.11|55.51|53.11|55.54|53.14|55.51|53.11|0
1648472620000|2022-03-28 13:03:40|55.54|53.14|55.54|53.14|55.54|53.14|55.54|53.14|0
1648472630000|2022-03-28 13:03:50|55.61|53.21|55.68|53.28|55.68|53.28|55.61|53.21|0
1648472640000|2022-03-28 13:04:00|55.64|53.24|55.68|53.28|55.68|53.28|55.64|53.24|0
1648472650000|2022-03-28 13:04:10|55.75|53.35|55.68|53.28|55.75|53.35|55.68|53.28|0
1648472660000|2022-03-28 13:04:20|55.61|53.21|55.68|53.28|55.68|53.28|55.61|53.21|0
1648472670000|2022-03-28 13:04:30|55.61|53.21|55.68|53.28|55.68|53.28|55.61|53.21|0
1648472680000|2022-03-28 13:04:40|55.64|53.24|55.61|53.21|55.64|53.24|55.61|53.21|0
1648472690000|2022-03-28 13:04:50|55.64|53.24|55.61|53.21|55.64|53.24|55.61|53.21|0
1648472700000|2022-03-28 13:05:00|55.75|53.35|55.64|53.24|55.75|53.35|55.64|53.24|0
1648472710000|2022-03-28 13:05:10|55.68|53.28|55.82|53.42|55.82|53.42|55.68|53.28|0
1648472720000|2022-03-28 13:05:20|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1648472730000|2022-03-28 13:05:30|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1648472750000|2022-03-28 13:05:50|55.95|53.55|55.88|53.48|55.95|53.55|55.88|53.48|0
1648472760000|2022-03-28 13:06:00|55.95|53.55|55.95|53.55|55.95|53.55|55.92|53.52|0
1648472770000|2022-03-28 13:06:10|56.02|53.62|56.09|53.69|56.09|53.69|56.02|53.62|0
1648472780000|2022-03-28 13:06:20|56.02|53.62|56.02|53.62|56.02|53.62|55.99|53.59|0
1648472790000|2022-03-28 13:06:30|56.09|53.69|56.02|53.62|56.09|53.69|56.02|53.62|0
1648472800000|2022-03-28 13:06:40|55.95|53.55|56.02|53.62|56.02|53.62|55.95|53.55|0
1648472810000|2022-03-28 13:06:50|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1648472830000|2022-03-28 13:07:10|56.16|53.76|56.23|53.83|56.3|53.9|56.16|53.76|0
1648472850000|2022-03-28 13:07:30|56.3|53.9|56.3|53.9|56.3|53.9|56.3|53.9|0
1648472860000|2022-03-28 13:07:40|56.23|53.83|56.3|53.9|56.3|53.9|56.23|53.83|0
1648472870000|2022-03-28 13:07:50|56.23|53.83|56.3|53.9|56.3|53.9|56.23|53.83|0
1648472880000|2022-03-28 13:08:00|56.37|53.97|56.37|53.97|56.37|53.97|56.37|53.97|0
1648472890000|2022-03-28 13:08:10|56.3|53.9|56.3|53.9|56.3|53.9|56.3|53.9|0
1648472900000|2022-03-28 13:08:20|56.37|53.97|56.37|53.97|56.37|53.97|56.37|53.97|0
1648472910000|2022-03-28 13:08:30|56.44|54.04|56.44|54.04|56.44|54.04|56.37|53.97|0
1648472920000|2022-03-28 13:08:40|56.43|54.03|56.5|54.1|56.5|54.1|56.37|53.97|0
1648472930000|2022-03-28 13:08:50|56.43|54.03|56.37|53.97|56.43|54.03|56.37|53.97|0
1648472940000|2022-03-28 13:09:00|56.43|54.03|56.37|53.97|56.43|54.03|56.37|53.97|0
1648472950000|2022-03-28 13:09:10|56.3|53.9|56.3|53.9|56.3|53.9|56.23|53.83|0
1648472960000|2022-03-28 13:09:20|56.23|53.83|56.02|53.62|56.23|53.83|56.02|53.62|0
1648472970000|2022-03-28 13:09:30|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1648472980000|2022-03-28 13:09:40|56.02|53.62|56.02|53.62|56.09|53.69|56.02|53.62|0
1648472990000|2022-03-28 13:09:50|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1648473000000|2022-03-28 13:10:00|56.02|53.62|55.95|53.55|56.02|53.62|55.95|53.55|0
1648473010000|2022-03-28 13:10:10|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1648473020000|2022-03-28 13:10:20|55.74|53.34|55.54|53.14|55.74|53.34|55.54|53.14|0
1648473030000|2022-03-28 13:10:30|55.47|53.07|55.54|53.14|55.54|53.14|55.47|53.07|0
1648473040000|2022-03-28 13:10:40|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648473050000|2022-03-28 13:10:50|55.54|53.14|55.26|52.86|55.54|53.14|55.26|52.86|0
1648473060000|2022-03-28 13:11:00|54.99|52.59|54.79|52.39|54.99|52.59|54.79|52.39|0
1648473070000|2022-03-28 13:11:10|54.86|52.46|54.72|52.32|54.86|52.46|54.72|52.32|0
1648473080000|2022-03-28 13:11:20|54.79|52.39|54.89|52.49|54.89|52.49|54.79|52.39|0
1648473090000|2022-03-28 13:11:30|54.86|52.46|54.86|52.46|54.86|52.46|54.82|52.42|0
1648473100000|2022-03-28 13:11:40|54.92|52.52|54.99|52.59|54.99|52.59|54.92|52.52|0
1648473110000|2022-03-28 13:11:50|55.06|52.66|55.13|52.73|55.13|52.73|55.06|52.66|0
1648473120000|2022-03-28 13:12:00|55.2|52.8|55.2|52.8|55.26|52.86|55.2|52.8|0
1648473130000|2022-03-28 13:12:10|55.26|52.86|55.2|52.8|55.26|52.86|55.2|52.8|0
1648473140000|2022-03-28 13:12:20|55.16|52.76|55.2|52.8|55.23|52.83|55.16|52.76|0
1648473150000|2022-03-28 13:12:30|55.26|52.86|55.2|52.8|55.33|52.93|55.2|52.8|0
1648473160000|2022-03-28 13:12:40|55.26|52.86|55.33|52.93|55.4|53|55.26|52.86|0
1648473170000|2022-03-28 13:12:50|55.26|52.86|55.33|52.93|55.33|52.93|55.26|52.86|0
1648473180000|2022-03-28 13:13:00|55.4|53|55.4|53|55.4|53|55.4|53|0
1648473210000|2022-03-28 13:13:30|55.54|53.14|55.47|53.07|55.54|53.14|55.47|53.07|0
1648473220000|2022-03-28 13:13:40|55.4|53|55.4|53|55.4|53|55.4|53|0
1648473230000|2022-03-28 13:13:50|55.47|53.07|55.54|53.14|55.54|53.14|55.47|53.07|0
1648473240000|2022-03-28 13:14:00|55.81|53.41|55.88|53.48|55.88|53.48|55.81|53.41|0
1648473250000|2022-03-28 13:14:10|55.95|53.55|55.81|53.41|55.95|53.55|55.81|53.41|0
1648473260000|2022-03-28 13:14:20|55.88|53.48|55.81|53.41|55.88|53.48|55.81|53.41|0
1648473270000|2022-03-28 13:14:30|55.84|53.44|55.81|53.41|55.84|53.44|55.81|53.41|0
1648473280000|2022-03-28 13:14:40|55.88|53.48|55.95|53.55|55.95|53.55|55.88|53.48|0
1648473290000|2022-03-28 13:14:50|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1648473300000|2022-03-28 13:15:00|55.95|53.55|56.09|53.69|56.09|53.69|55.95|53.55|0
1648473310000|2022-03-28 13:15:10|56.15|53.75|56.15|53.75|56.15|53.75|56.15|53.75|0
1648473320000|2022-03-28 13:15:20|56.02|53.62|56.09|53.69|56.09|53.69|56.02|53.62|0
1648473330000|2022-03-28 13:15:30|56.02|53.62|56.09|53.69|56.09|53.69|56.02|53.62|0
1648473340000|2022-03-28 13:15:40|56.12|53.72|56.22|53.82|56.22|53.82|56.12|53.72|0
1648473350000|2022-03-28 13:15:50|56.36|53.96|56.22|53.82|56.36|53.96|56.22|53.82|0
1648473360000|2022-03-28 13:16:00|56.15|53.75|56.15|53.75|56.15|53.75|56.09|53.69|0
1648473370000|2022-03-28 13:16:10|56.22|53.82|55.95|53.55|56.22|53.82|55.95|53.55|0
1648473380000|2022-03-28 13:16:20|55.88|53.48|55.88|53.48|55.95|53.55|55.81|53.41|0
1648473390000|2022-03-28 13:16:30|55.81|53.41|55.88|53.48|55.88|53.48|55.81|53.41|0
1648473400000|2022-03-28 13:16:40|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1648473410000|2022-03-28 13:16:50|55.84|53.44|55.81|53.41|55.84|53.44|55.81|53.41|0
1648473420000|2022-03-28 13:17:00|55.88|53.48|56.15|53.75|56.15|53.75|55.88|53.48|0
1648473430000|2022-03-28 13:17:10|56.22|53.82|56.05|53.65|56.22|53.82|56.05|53.65|0
1648473440000|2022-03-28 13:17:20|56.08|53.68|56.15|53.75|56.15|53.75|56.08|53.68|0
1648473450000|2022-03-28 13:17:30|56.12|53.72|56.15|53.75|56.15|53.75|56.08|53.68|0
1648473460000|2022-03-28 13:17:40|56.08|53.68|56.08|53.68|56.08|53.68|56.08|53.68|0
1648473470000|2022-03-28 13:17:50|56.02|53.62|56.02|53.62|56.08|53.68|55.95|53.55|0
1648473480000|2022-03-28 13:18:00|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1648473490000|2022-03-28 13:18:10|55.88|53.48|55.81|53.41|55.88|53.48|55.81|53.41|0
1648473500000|2022-03-28 13:18:20|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1648473520000|2022-03-28 13:18:40|55.95|53.55|55.81|53.41|55.95|53.55|55.81|53.41|0
1648473530000|2022-03-28 13:18:50|55.74|53.34|55.7|53.3|55.74|53.34|55.67|53.27|0
1648473540000|2022-03-28 13:19:00|55.74|53.34|55.74|53.34|55.74|53.34|55.67|53.27|0
1648473550000|2022-03-28 13:19:10|55.81|53.41|55.74|53.34|55.81|53.41|55.74|53.34|0
1648473560000|2022-03-28 13:19:20|55.7|53.3|55.74|53.34|55.74|53.34|55.7|53.3|0
1648473580000|2022-03-28 13:19:40|55.81|53.41|55.88|53.48|55.95|53.55|55.81|53.41|0
1648473590000|2022-03-28 13:19:50|55.95|53.55|55.81|53.41|55.95|53.55|55.81|53.41|0
1648473600000|2022-03-28 13:20:00|55.67|53.27|55.74|53.34|55.74|53.34|55.67|53.27|0
1648473610000|2022-03-28 13:20:10|55.6|53.2|55.67|53.27|55.67|53.27|55.6|53.2|0
1648473620000|2022-03-28 13:20:20|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1648473630000|2022-03-28 13:20:30|55.81|53.41|55.74|53.34|55.88|53.48|55.74|53.34|0
1648473640000|2022-03-28 13:20:40|55.81|53.41|55.67|53.27|55.84|53.44|55.67|53.27|0
1648473650000|2022-03-28 13:20:50|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1648473660000|2022-03-28 13:21:00|55.6|53.2|55.6|53.2|55.6|53.2|55.57|53.17|0
1648473670000|2022-03-28 13:21:10|55.57|53.17|55.46|53.06|55.57|53.17|55.46|53.06|0
1648473680000|2022-03-28 13:21:20|55.53|53.13|55.7|53.3|55.7|53.3|55.53|53.13|0
1648473690000|2022-03-28 13:21:30|55.67|53.27|55.67|53.27|55.74|53.34|55.67|53.27|0
1648473700000|2022-03-28 13:21:40|55.6|53.2|55.74|53.34|55.74|53.34|55.6|53.2|0
1648473710000|2022-03-28 13:21:50|55.67|53.27|55.6|53.2|55.67|53.27|55.6|53.2|0
1648473720000|2022-03-28 13:22:00|55.63|53.23|55.53|53.13|55.67|53.27|55.53|53.13|0
1648473730000|2022-03-28 13:22:10|55.57|53.17|55.53|53.13|55.57|53.17|55.53|53.13|0
1648473740000|2022-03-28 13:22:20|55.46|53.06|55.5|53.1|55.5|53.1|55.46|53.06|0
1648473750000|2022-03-28 13:22:30|55.53|53.13|55.53|53.13|55.6|53.2|55.53|53.13|0
1648473760000|2022-03-28 13:22:40|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1648473770000|2022-03-28 13:22:50|55.53|53.13|55.46|53.06|55.53|53.13|55.46|53.06|0
1648473780000|2022-03-28 13:23:00|55.53|53.13|55.53|53.13|55.53|53.13|55.5|53.1|0
1648473790000|2022-03-28 13:23:10|55.6|53.2|55.6|53.2|55.6|53.2|55.53|53.13|0
1648473800000|2022-03-28 13:23:20|55.53|53.13|55.39|52.99|55.53|53.13|55.39|52.99|0
1648473810000|2022-03-28 13:23:30|55.33|52.93|55.33|52.93|55.33|52.93|55.26|52.86|0
1648473820000|2022-03-28 13:23:40|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1648473830000|2022-03-28 13:23:50|55.46|53.06|55.39|52.99|55.46|53.06|55.39|52.99|0
1648473840000|2022-03-28 13:24:00|55.46|53.06|55.39|52.99|55.53|53.13|55.39|52.99|0
1648473860000|2022-03-28 13:24:20|55.43|53.03|55.33|52.93|55.46|53.06|55.33|52.93|0
1648473870000|2022-03-28 13:24:30|55.26|52.86|55.26|52.86|55.26|52.86|55.19|52.79|0
1648473880000|2022-03-28 13:24:40|55.33|52.93|55.26|52.86|55.33|52.93|55.26|52.86|0
1648473900000|2022-03-28 13:25:00|55.19|52.79|55.05|52.65|55.19|52.79|55.05|52.65|0
1648473910000|2022-03-28 13:25:10|55.19|52.79|55.12|52.72|55.19|52.79|55.12|52.72|0
1648473920000|2022-03-28 13:25:20|55.05|52.65|55.05|52.65|55.05|52.65|55.02|52.62|0
1648473930000|2022-03-28 13:25:30|54.98|52.58|55.19|52.79|55.19|52.79|54.98|52.58|0
1648473940000|2022-03-28 13:25:40|55.26|52.86|55.12|52.72|55.26|52.86|55.12|52.72|0
1648473950000|2022-03-28 13:25:50|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1648473960000|2022-03-28 13:26:00|55.19|52.79|55.26|52.86|55.26|52.86|55.19|52.79|0
1648473970000|2022-03-28 13:26:10|55.19|52.79|55.12|52.72|55.19|52.79|55.12|52.72|0
1648473980000|2022-03-28 13:26:20|54.98|52.58|55.05|52.65|55.05|52.65|54.98|52.58|0
1648473990000|2022-03-28 13:26:30|55.02|52.62|55.02|52.62|55.05|52.65|54.98|52.58|0
1648474000000|2022-03-28 13:26:40|55.05|52.65|54.98|52.58|55.05|52.65|54.98|52.58|0
1648474010000|2022-03-28 13:26:50|54.92|52.52|54.92|52.52|54.92|52.52|54.85|52.45|0
1648474020000|2022-03-28 13:27:00|54.98|52.58|55.05|52.65|55.05|52.65|54.85|52.45|0
1648474030000|2022-03-28 13:27:10|55.12|52.72|55.19|52.79|55.19|52.79|55.12|52.72|0
1648474040000|2022-03-28 13:27:20|55.05|52.65|55.12|52.72|55.12|52.72|55.05|52.65|0
1648474050000|2022-03-28 13:27:30|55.19|52.79|55.15|52.75|55.26|52.86|55.15|52.75|0
1648474060000|2022-03-28 13:27:40|55.05|52.65|54.95|52.55|55.05|52.65|54.85|52.45|0
1648474070000|2022-03-28 13:27:50|54.98|52.58|54.78|52.38|54.98|52.58|54.78|52.38|0
1648474080000|2022-03-28 13:28:00|54.71|52.31|54.58|52.18|54.85|52.45|54.58|52.18|0
1648474090000|2022-03-28 13:28:10|54.64|52.24|54.58|52.18|54.64|52.24|54.58|52.18|0
1648474100000|2022-03-28 13:28:20|54.51|52.11|54.47|52.07|54.58|52.18|54.44|52.04|0
1648474110000|2022-03-28 13:28:30|54.58|52.18|54.78|52.38|54.78|52.38|54.58|52.18|0
1648474120000|2022-03-28 13:28:40|54.71|52.31|54.68|52.28|54.78|52.38|54.64|52.24|0
1648474130000|2022-03-28 13:28:50|54.71|52.31|54.64|52.24|54.71|52.31|54.64|52.24|0
1648474140000|2022-03-28 13:29:00|54.71|52.31|54.81|52.41|54.81|52.41|54.71|52.31|0
1648474150000|2022-03-28 13:29:10|54.78|52.38|54.91|52.51|54.91|52.51|54.78|52.38|0
1648474160000|2022-03-28 13:29:20|54.98|52.58|55.19|52.79|55.19|52.79|54.98|52.58|0
1648474170000|2022-03-28 13:29:30|55.08|52.68|54.71|52.31|55.08|52.68|54.71|52.31|0
1648474180000|2022-03-28 13:29:40|54.78|52.38|54.68|52.28|54.91|52.51|54.68|52.28|0
1648474190000|2022-03-28 13:29:50|54.71|52.31|54.85|52.45|54.91|52.51|54.71|52.31|0
1648474200000|2022-03-28 13:30:00|55.12|52.72|55.19|52.79|55.19|52.79|55.12|52.72|0
1648474210000|2022-03-28 13:30:10|55.05|52.65|55.53|53.13|55.53|53.13|55.05|52.65|0
1648474220000|2022-03-28 13:30:20|55.87|53.47|55.87|53.47|55.87|53.47|55.53|53.13|0
1648474230000|2022-03-28 13:30:30|55.6|53.2|55.25|52.85|55.8|53.4|55.25|52.85|0
1648474240000|2022-03-28 13:30:40|55.12|52.72|55.19|52.79|55.32|52.92|55.12|52.72|0
1648474250000|2022-03-28 13:30:50|55.42|53.02|55.39|52.99|55.42|53.02|55.32|52.92|0
1648474260000|2022-03-28 13:31:00|55.53|53.13|55.32|52.92|55.67|53.27|55.32|52.92|0
1648474270000|2022-03-28 13:31:10|55.39|52.99|55.32|52.92|55.39|52.99|55.32|52.92|0
1648474280000|2022-03-28 13:31:20|55.25|52.85|54.98|52.58|55.25|52.85|54.98|52.58|0
1648474290000|2022-03-28 13:31:30|54.91|52.51|55.05|52.65|55.05|52.65|54.85|52.45|0
1648474300000|2022-03-28 13:31:40|55.19|52.79|55.15|52.75|55.32|52.92|55.15|52.75|0
1648474310000|2022-03-28 13:31:50|55.25|52.85|55.12|52.72|55.25|52.85|55.12|52.72|0
1648474320000|2022-03-28 13:32:00|55.05|52.65|54.51|52.11|55.05|52.65|54.51|52.11|0
1648474330000|2022-03-28 13:32:10|54.71|52.31|55.12|52.72|55.12|52.72|54.71|52.31|0
1648474340000|2022-03-28 13:32:20|55.19|52.79|54.85|52.45|55.25|52.85|54.85|52.45|0
1648474350000|2022-03-28 13:32:30|54.57|52.17|54.57|52.17|54.64|52.24|54.57|52.17|0
1648474360000|2022-03-28 13:32:40|54.61|52.21|54.71|52.31|54.71|52.31|54.51|52.11|0
1648474370000|2022-03-28 13:32:50|54.78|52.38|54.85|52.45|54.85|52.45|54.78|52.38|0
1648474380000|2022-03-28 13:33:00|54.71|52.31|54.37|51.97|54.71|52.31|54.37|51.97|0
1648474390000|2022-03-28 13:33:10|54.44|52.04|54.3|51.9|54.44|52.04|54.1|51.7|0
1648474400000|2022-03-28 13:33:20|54.24|51.84|53.97|51.57|54.24|51.84|53.97|51.57|0
1648474410000|2022-03-28 13:33:30|54.1|51.7|54.24|51.84|54.24|51.84|54.1|51.7|0
1648474420000|2022-03-28 13:33:40|54.03|51.63|54.1|51.7|54.1|51.7|54.03|51.63|0
1648474430000|2022-03-28 13:33:50|54.3|51.9|54.51|52.11|54.51|52.11|54.3|51.9|0
1648474440000|2022-03-28 13:34:00|54.44|52.04|54.71|52.31|54.71|52.31|54.44|52.04|0
1648474450000|2022-03-28 13:34:10|54.78|52.38|54.57|52.17|54.78|52.38|54.57|52.17|0
1648474460000|2022-03-28 13:34:20|54.64|52.24|54.98|52.58|54.98|52.58|54.64|52.24|0
1648474470000|2022-03-28 13:34:30|54.84|52.44|55.05|52.65|55.05|52.65|54.84|52.44|0
1648474480000|2022-03-28 13:34:40|54.91|52.51|54.98|52.58|54.98|52.58|54.84|52.44|0
1648474490000|2022-03-28 13:34:50|55.05|52.65|54.71|52.31|55.05|52.65|54.71|52.31|0
1648474500000|2022-03-28 13:35:00|54.57|52.17|54.51|52.11|54.64|52.24|54.51|52.11|0
1648474510000|2022-03-28 13:35:10|54.64|52.24|55.18|52.78|55.18|52.78|54.64|52.24|0
1648474520000|2022-03-28 13:35:20|55.32|52.92|55.05|52.65|55.32|52.92|55.05|52.65|0
1648474530000|2022-03-28 13:35:30|55.18|52.78|55.18|52.78|55.25|52.85|55.12|52.72|0
1648474540000|2022-03-28 13:35:40|55.05|52.65|55.46|53.06|55.46|53.06|55.05|52.65|0
1648474550000|2022-03-28 13:35:50|55.39|52.99|55.46|53.06|55.46|53.06|55.39|52.99|0
1648474560000|2022-03-28 13:36:00|55.59|53.19|55.32|52.92|55.73|53.33|55.32|52.92|0
1648474570000|2022-03-28 13:36:10|55.46|53.06|55.46|53.06|55.46|53.06|55.39|52.99|0
1648474580000|2022-03-28 13:36:20|55.53|53.13|55.66|53.26|55.66|53.26|55.53|53.13|0
1648474590000|2022-03-28 13:36:30|55.46|53.06|55.53|53.13|55.53|53.13|55.46|53.06|0
1648474600000|2022-03-28 13:36:40|55.66|53.26|55.7|53.3|55.7|53.3|55.53|53.13|0
1648474610000|2022-03-28 13:36:50|55.73|53.33|55.94|53.54|55.94|53.54|55.73|53.33|0
1648474620000|2022-03-28 13:37:00|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648474630000|2022-03-28 13:37:10|55.8|53.4|55.59|53.19|55.8|53.4|55.59|53.19|0
1648474640000|2022-03-28 13:37:20|55.73|53.33|55.39|52.99|55.73|53.33|55.39|52.99|0
1648474650000|2022-03-28 13:37:30|55.46|53.06|55.49|53.09|55.49|53.09|55.25|52.85|0
1648474660000|2022-03-28 13:37:40|55.52|53.12|55.59|53.19|55.59|53.19|55.52|53.12|0
1648474670000|2022-03-28 13:37:50|55.52|53.12|55.73|53.33|55.73|53.33|55.52|53.12|0
1648474680000|2022-03-28 13:38:00|55.94|53.54|55.73|53.33|56.01|53.61|55.73|53.33|0
1648474690000|2022-03-28 13:38:10|55.83|53.43|55.8|53.4|55.83|53.43|55.66|53.26|0
1648474700000|2022-03-28 13:38:20|55.46|53.06|55.59|53.19|55.59|53.19|55.39|52.99|0
1648474710000|2022-03-28 13:38:30|55.52|53.12|55.66|53.26|55.66|53.26|55.52|53.12|0
1648474720000|2022-03-28 13:38:40|55.59|53.19|55.46|53.06|55.59|53.19|55.46|53.06|0
1648474730000|2022-03-28 13:38:50|55.39|52.99|55.42|53.02|55.52|53.12|55.25|52.85|0
1648474740000|2022-03-28 13:39:00|55.46|53.06|55.8|53.4|55.8|53.4|55.46|53.06|0
1648474750000|2022-03-28 13:39:10|55.87|53.47|55.8|53.4|55.94|53.54|55.8|53.4|0
1648474760000|2022-03-28 13:39:20|55.94|53.54|55.83|53.43|55.94|53.54|55.8|53.4|0
1648474770000|2022-03-28 13:39:30|55.94|53.54|55.73|53.33|55.94|53.54|55.73|53.33|0
1648474780000|2022-03-28 13:39:40|55.8|53.4|56.14|53.74|56.14|53.74|55.8|53.4|0
1648474790000|2022-03-28 13:39:50|56.01|53.61|56.21|53.81|56.28|53.88|56.01|53.61|0
1648474800000|2022-03-28 13:40:00|56.01|53.61|55.73|53.33|56.21|53.81|55.73|53.33|0
1648474810000|2022-03-28 13:40:10|55.87|53.47|55.83|53.43|55.87|53.47|55.69|53.29|0
1648474820000|2022-03-28 13:40:20|55.87|53.47|56.28|53.88|56.28|53.88|55.87|53.47|0
1648474830000|2022-03-28 13:40:30|56.49|54.09|56.56|54.16|56.63|54.23|56.21|53.81|0
1648474840000|2022-03-28 13:40:40|56.42|54.02|56.56|54.16|56.56|54.16|56.42|54.02|0
1648474850000|2022-03-28 13:40:50|56.49|54.09|56.63|54.23|56.63|54.23|56.49|54.09|0
1648474860000|2022-03-28 13:41:00|56.45|54.05|56.49|54.09|56.49|54.09|56.35|53.95|0
1648474870000|2022-03-28 13:41:10|56.56|54.16|56.56|54.16|56.77|54.37|56.56|54.16|0
1648474880000|2022-03-28 13:41:20|56.7|54.3|56.63|54.23|56.77|54.37|56.63|54.23|0
1648474890000|2022-03-28 13:41:30|56.84|54.44|56.84|54.44|56.84|54.44|56.7|54.3|0
1648474900000|2022-03-28 13:41:40|56.77|54.37|56.56|54.16|56.77|54.37|56.56|54.16|0
1648474910000|2022-03-28 13:41:50|56.63|54.23|56.84|54.44|56.84|54.44|56.63|54.23|0
1648474920000|2022-03-28 13:42:00|56.91|54.51|56.91|54.51|56.91|54.51|56.91|54.51|0
1648474930000|2022-03-28 13:42:10|56.98|54.58|56.91|54.51|56.98|54.58|56.77|54.37|0
1648474940000|2022-03-28 13:42:20|56.84|54.44|56.63|54.23|56.84|54.44|56.63|54.23|0
1648474950000|2022-03-28 13:42:30|56.49|54.09|56.73|54.33|56.73|54.33|56.35|53.95|0
1648474960000|2022-03-28 13:42:40|56.7|54.3|56.91|54.51|56.91|54.51|56.7|54.3|0
1648474970000|2022-03-28 13:42:50|57.05|54.65|56.98|54.58|57.05|54.65|56.91|54.51|0
1648474980000|2022-03-28 13:43:00|57.11|54.71|57.33|54.93|57.33|54.93|57.11|54.71|0
1648474990000|2022-03-28 13:43:10|57.25|54.85|57.29|54.89|57.32|54.92|57.25|54.85|0
1648475000000|2022-03-28 13:43:20|57.18|54.78|57.11|54.71|57.25|54.85|56.97|54.57|0
1648475010000|2022-03-28 13:43:30|56.97|54.57|56.97|54.57|57.04|54.64|56.91|54.51|0
1648475020000|2022-03-28 13:43:40|57.11|54.71|57.04|54.64|57.11|54.71|56.97|54.57|0
1648475030000|2022-03-28 13:43:50|56.9|54.5|56.77|54.37|56.94|54.54|56.77|54.37|0
1648475040000|2022-03-28 13:44:00|56.49|54.09|56.49|54.09|56.49|54.09|56.42|54.02|0
1648475050000|2022-03-28 13:44:10|56.35|53.95|56.49|54.09|56.49|54.09|56.35|53.95|0
1648475060000|2022-03-28 13:44:20|56.56|54.16|56.28|53.88|56.56|54.16|56.28|53.88|0
1648475070000|2022-03-28 13:44:30|56.21|53.81|56.14|53.74|56.28|53.88|56.14|53.74|0
1648475080000|2022-03-28 13:44:40|56.21|53.81|56.17|53.77|56.21|53.81|56.14|53.74|0
1648475090000|2022-03-28 13:44:50|56.21|53.81|56.49|54.09|56.49|54.09|56.21|53.81|0
1648475100000|2022-03-28 13:45:00|56.56|54.16|56.7|54.3|56.76|54.36|56.56|54.16|0
1648475110000|2022-03-28 13:45:10|56.83|54.43|56.83|54.43|56.83|54.43|56.83|54.43|0
1648475120000|2022-03-28 13:45:20|56.9|54.5|56.28|53.88|56.9|54.5|56.28|53.88|0
1648475130000|2022-03-28 13:45:30|56.21|53.81|56.28|53.88|56.42|54.02|56.21|53.81|0
1648475140000|2022-03-28 13:45:40|56.42|54.02|56.21|53.81|56.42|54.02|56.21|53.81|0
1648475150000|2022-03-28 13:45:50|56.14|53.74|56.21|53.81|56.21|53.81|56.07|53.67|0
1648475160000|2022-03-28 13:46:00|56.07|53.67|56.14|53.74|56.14|53.74|56|53.6|0
1648475170000|2022-03-28 13:46:10|56.42|54.02|56.69|54.29|56.69|54.29|56.42|54.02|0
1648475180000|2022-03-28 13:46:20|56.76|54.36|56.56|54.16|56.76|54.36|56.56|54.16|0
1648475190000|2022-03-28 13:46:30|56.49|54.09|56.42|54.02|56.49|54.09|56.31|53.91|0
1648475200000|2022-03-28 13:46:40|56.49|54.09|56.28|53.88|56.49|54.09|56.28|53.88|0
1648475210000|2022-03-28 13:46:50|56.14|53.74|56.21|53.81|56.35|53.95|56.14|53.74|0
1648475220000|2022-03-28 13:47:00|56.28|53.88|56.28|53.88|56.35|53.95|56.21|53.81|0
1648475230000|2022-03-28 13:47:10|56.35|53.95|56.21|53.81|56.35|53.95|56.21|53.81|0
1648475240000|2022-03-28 13:47:20|56.24|53.84|55.86|53.46|56.24|53.84|55.86|53.46|0
1648475250000|2022-03-28 13:47:30|55.97|53.57|56.28|53.88|56.28|53.88|55.97|53.57|0
1648475260000|2022-03-28 13:47:40|56.35|53.95|56.42|54.02|56.42|54.02|56.35|53.95|0
1648475270000|2022-03-28 13:47:50|56.62|54.22|56.69|54.29|56.76|54.36|56.62|54.22|0
1648475280000|2022-03-28 13:48:00|56.62|54.22|56.76|54.36|56.83|54.43|56.62|54.22|0
1648475290000|2022-03-28 13:48:10|56.69|54.29|56.49|54.09|56.69|54.29|56.49|54.09|0
1648475300000|2022-03-28 13:48:20|56.55|54.15|56.14|53.74|56.55|54.15|56.14|53.74|0
1648475310000|2022-03-28 13:48:30|56.21|53.81|56.28|53.88|56.28|53.88|56.14|53.74|0
1648475320000|2022-03-28 13:48:40|56.35|53.95|56.35|53.95|56.42|54.02|56.28|53.88|0
1648475330000|2022-03-28 13:48:50|56.42|54.02|56.62|54.22|56.62|54.22|56.42|54.02|0
1648475340000|2022-03-28 13:49:00|56.55|54.15|56.9|54.5|56.9|54.5|56.55|54.15|0
1648475360000|2022-03-28 13:49:20|56.76|54.36|56.28|53.88|56.76|54.36|56.28|53.88|0
1648475370000|2022-03-28 13:49:30|56.03|53.63|55.93|53.53|56.03|53.63|55.86|53.46|0
1648475380000|2022-03-28 13:49:40|56.07|53.67|56.21|53.81|56.28|53.88|56.07|53.67|0
1648475390000|2022-03-28 13:49:50|56.14|53.74|56.35|53.95|56.35|53.95|56|53.6|0
1648475400000|2022-03-28 13:50:00|56.48|54.08|56.62|54.22|56.62|54.22|56.28|53.88|0
1648475410000|2022-03-28 13:50:10|56.69|54.29|56.83|54.43|56.9|54.5|56.69|54.29|0
1648475420000|2022-03-28 13:50:20|56.69|54.29|56.97|54.57|56.97|54.57|56.69|54.29|0
1648475430000|2022-03-28 13:50:30|57.04|54.64|57.18|54.78|57.18|54.78|56.9|54.5|0
1648475440000|2022-03-28 13:50:40|56.97|54.57|57.18|54.78|57.18|54.78|56.97|54.57|0
1648475450000|2022-03-28 13:50:50|57.14|54.74|57.46|55.06|57.46|55.06|57.14|54.74|0
1648475460000|2022-03-28 13:51:00|57.53|55.13|57.5|55.1|57.67|55.27|57.5|55.1|0
1648475470000|2022-03-28 13:51:10|57.32|54.92|57.39|54.99|57.39|54.99|57.04|54.64|0
1648475480000|2022-03-28 13:51:20|57.32|54.92|57.25|54.85|57.32|54.92|57.18|54.78|0
1648475490000|2022-03-28 13:51:30|57.11|54.71|56.97|54.57|57.11|54.71|56.97|54.57|0
1648475500000|2022-03-28 13:51:40|57.04|54.64|57.04|54.64|57.04|54.64|56.97|54.57|0
1648475510000|2022-03-28 13:51:50|57.11|54.71|57.28|54.88|57.28|54.88|57.11|54.71|0
1648475520000|2022-03-28 13:52:00|57.25|54.85|57.25|54.85|57.25|54.85|57.14|54.74|0
1648475530000|2022-03-28 13:52:10|57.32|54.92|58.03|55.63|58.03|55.63|57.32|54.92|0
1648475540000|2022-03-28 13:52:20|57.46|55.06|57.25|54.85|57.53|55.13|57.25|54.85|0
1648475550000|2022-03-28 13:52:30|57.32|54.92|57.46|55.06|57.46|55.06|57.32|54.92|0
1648475560000|2022-03-28 13:52:40|57.39|54.99|57.39|54.99|57.39|54.99|57.32|54.92|0
1648475570000|2022-03-28 13:52:50|57.32|54.92|57.74|55.34|57.74|55.34|57.32|54.92|0
1648475580000|2022-03-28 13:53:00|57.6|55.2|57.64|55.24|57.74|55.34|57.6|55.2|0
1648475590000|2022-03-28 13:53:10|57.6|55.2|57.39|54.99|57.6|55.2|57.25|54.85|0
1648475600000|2022-03-28 13:53:20|57.32|54.92|57.46|55.06|57.53|55.13|57.32|54.92|0
1648475610000|2022-03-28 13:53:30|57.39|54.99|57.18|54.78|57.39|54.99|57.18|54.78|0
1648475620000|2022-03-28 13:53:40|57.11|54.71|57.11|54.71|57.11|54.71|56.97|54.57|0
1648475630000|2022-03-28 13:53:50|57.53|55.13|57.81|55.41|57.81|55.41|57.46|55.06|0
1648475640000|2022-03-28 13:54:00|58.02|55.62|57.88|55.48|58.02|55.62|57.88|55.48|0
1648475650000|2022-03-28 13:54:10|57.95|55.55|58.17|55.77|58.17|55.77|57.95|55.55|0
1648475660000|2022-03-28 13:54:20|58.13|55.73|58.02|55.62|58.13|55.73|58.02|55.62|0
1648475670000|2022-03-28 13:54:30|57.74|55.34|57.67|55.27|57.74|55.34|57.67|55.27|0
1648475680000|2022-03-28 13:54:40|57.74|55.34|57.81|55.41|57.88|55.48|57.74|55.34|0
1648475690000|2022-03-28 13:54:50|57.74|55.34|57.81|55.41|57.95|55.55|57.74|55.34|0
1648475700000|2022-03-28 13:55:00|58.02|55.62|57.67|55.27|58.02|55.62|57.67|55.27|0
1648475710000|2022-03-28 13:55:10|57.53|55.13|57.53|55.13|57.88|55.48|57.53|55.13|0
1648475720000|2022-03-28 13:55:20|57.6|55.2|57.88|55.48|57.88|55.48|57.53|55.13|0
1648475730000|2022-03-28 13:55:30|58.09|55.69|58.17|55.77|58.24|55.84|58.09|55.69|0
1648475740000|2022-03-28 13:55:40|58.38|55.98|58.66|56.26|58.66|56.26|58.38|55.98|0
1648475750000|2022-03-28 13:55:50|58.88|56.48|59.02|56.62|59.02|56.62|58.81|56.41|0
1648475760000|2022-03-28 13:56:00|59.16|56.76|58.95|56.55|59.16|56.76|58.95|56.55|0
1648475770000|2022-03-28 13:56:10|58.98|56.58|58.95|56.55|59.02|56.62|58.95|56.55|0
1648475780000|2022-03-28 13:56:20|58.88|56.48|58.95|56.55|58.95|56.55|58.88|56.48|0
1648475790000|2022-03-28 13:56:30|59.02|56.62|58.88|56.48|59.02|56.62|58.81|56.41|0
1648475800000|2022-03-28 13:56:40|58.95|56.55|59.09|56.69|59.09|56.69|58.95|56.55|0
1648475810000|2022-03-28 13:56:50|59.16|56.76|59.09|56.69|59.16|56.76|58.88|56.48|0
1648475820000|2022-03-28 13:57:00|59.16|56.76|59.24|56.84|59.24|56.84|59.09|56.69|0
1648475830000|2022-03-28 13:57:10|59.38|56.98|59.31|56.91|59.45|57.05|59.31|56.91|0
1648475840000|2022-03-28 13:57:20|59.05|56.65|59.09|56.69|59.09|56.69|59.02|56.62|0
1648475850000|2022-03-28 13:57:30|59.16|56.76|59.09|56.69|59.16|56.76|59.02|56.62|0
1648475860000|2022-03-28 13:57:40|59.02|56.62|58.88|56.48|59.09|56.69|58.88|56.48|0
1648475870000|2022-03-28 13:57:50|59.02|56.62|58.8|56.4|59.02|56.62|58.8|56.4|0
1648475880000|2022-03-28 13:58:00|58.88|56.48|59.02|56.62|59.02|56.62|58.88|56.48|0
1648475890000|2022-03-28 13:58:10|58.88|56.48|58.66|56.26|58.95|56.55|58.66|56.26|0
1648475900000|2022-03-28 13:58:20|58.31|55.91|58.52|56.12|58.52|56.12|58.31|55.91|0
1648475910000|2022-03-28 13:58:30|58.45|56.05|58.41|56.01|58.45|56.05|58.38|55.98|0
1648475920000|2022-03-28 13:58:40|58.31|55.91|58.16|55.76|58.31|55.91|58.09|55.69|0
1648475930000|2022-03-28 13:58:50|58.27|55.87|58.38|55.98|58.45|56.05|58.27|55.87|0
1648475940000|2022-03-28 13:59:00|58.34|55.94|58.59|56.19|58.59|56.19|58.34|55.94|0
1648475950000|2022-03-28 13:59:10|58.73|56.33|58.88|56.48|58.88|56.48|58.73|56.33|0
1648475960000|2022-03-28 13:59:20|58.73|56.33|58.66|56.26|58.73|56.33|58.59|56.19|0
1648475970000|2022-03-28 13:59:30|58.52|56.12|58.8|56.4|58.8|56.4|58.52|56.12|0
1648475980000|2022-03-28 13:59:40|58.73|56.33|58.95|56.55|58.95|56.55|58.73|56.33|0
1648475990000|2022-03-28 13:59:50|59.02|56.62|59.09|56.69|59.09|56.69|59.02|56.62|0
1648476000000|2022-03-28 14:00:00|59.31|56.91|58.95|56.55|59.31|56.91|58.95|56.55|0
1648476010000|2022-03-28 14:00:10|58.7|56.3|58.3|55.9|58.7|56.3|58.3|55.9|0
1648476020000|2022-03-28 14:00:20|58.45|56.05|58.95|56.55|59.02|56.62|58.3|55.9|0
1648476030000|2022-03-28 14:00:30|59.09|56.69|58.36|55.96|59.09|56.69|58.36|55.96|0
1648476040000|2022-03-28 14:00:40|58.29|55.89|57.87|55.47|58.29|55.89|57.87|55.47|0
1648476050000|2022-03-28 14:00:50|57.8|55.4|57.66|55.26|57.8|55.4|57.66|55.26|0
1648476060000|2022-03-28 14:01:00|57.73|55.33|57.45|55.05|57.73|55.33|57.45|55.05|0
1648476070000|2022-03-28 14:01:10|57.52|55.12|56.75|54.35|57.52|55.12|56.75|54.35|0
1648476080000|2022-03-28 14:01:20|56.68|54.28|56.33|53.93|56.68|54.28|56.33|53.93|0
1648476090000|2022-03-28 14:01:30|56.68|54.28|57.16|54.76|57.16|54.76|56.68|54.28|0
1648476100000|2022-03-28 14:01:40|57.3|54.9|57.23|54.83|57.3|54.9|57.16|54.76|0
1648476110000|2022-03-28 14:01:50|57.3|54.9|57.34|54.94|57.44|55.04|57.3|54.9|0
1648476120000|2022-03-28 14:02:00|57.59|55.19|57.3|54.9|57.59|55.19|57.3|54.9|0
1648476130000|2022-03-28 14:02:10|57.37|54.97|57.37|54.97|57.37|54.97|57.3|54.9|0
1648476140000|2022-03-28 14:02:20|57.3|54.9|56.81|54.41|57.3|54.9|56.81|54.41|0
1648476150000|2022-03-28 14:02:30|56.61|54.21|56.88|54.48|56.88|54.48|56.61|54.21|0
1648476160000|2022-03-28 14:02:40|56.68|54.28|56.68|54.28|56.71|54.31|56.61|54.21|0
1648476170000|2022-03-28 14:02:50|56.74|54.34|56.95|54.55|56.95|54.55|56.74|54.34|0
1648476180000|2022-03-28 14:03:00|57.02|54.62|56.81|54.41|57.02|54.62|56.81|54.41|0
1648476190000|2022-03-28 14:03:10|56.88|54.48|57.09|54.69|57.09|54.69|56.88|54.48|0
1648476200000|2022-03-28 14:03:20|57.16|54.76|57.16|54.76|57.16|54.76|57.02|54.62|0
1648476210000|2022-03-28 14:03:30|56.95|54.55|57.09|54.69|57.09|54.69|56.95|54.55|0
1648476220000|2022-03-28 14:03:40|56.81|54.41|56.95|54.55|57.09|54.69|56.81|54.41|0
1648476230000|2022-03-28 14:03:50|56.88|54.48|56.74|54.34|56.88|54.48|56.74|54.34|0
1648476240000|2022-03-28 14:04:00|56.54|54.14|56.33|53.93|56.67|54.27|56.33|53.93|0
1648476250000|2022-03-28 14:04:10|56.19|53.79|56.67|54.27|56.67|54.27|56.19|53.79|0
1648476260000|2022-03-28 14:04:20|56.81|54.41|57.3|54.9|57.3|54.9|56.81|54.41|0
1648476270000|2022-03-28 14:04:30|57.37|54.97|57.3|54.9|57.37|54.97|57.3|54.9|0
1648476280000|2022-03-28 14:04:40|57.23|54.83|57.23|54.83|57.37|54.97|57.23|54.83|0
1648476290000|2022-03-28 14:04:50|57.37|54.97|57.37|54.97|57.37|54.97|57.3|54.9|0
1648476300000|2022-03-28 14:05:00|57.58|55.18|57.72|55.32|57.72|55.32|57.58|55.18|0
1648476310000|2022-03-28 14:05:10|57.51|55.11|57.51|55.11|57.51|55.11|57.44|55.04|0
1648476320000|2022-03-28 14:05:20|57.65|55.25|57.37|54.97|57.65|55.25|57.37|54.97|0
1648476330000|2022-03-28 14:05:30|57.02|54.62|56.88|54.48|57.02|54.62|56.88|54.48|0
1648476340000|2022-03-28 14:05:40|56.78|54.38|56.81|54.41|56.88|54.48|56.78|54.38|0
1648476350000|2022-03-28 14:05:50|56.74|54.34|56.95|54.55|56.95|54.55|56.74|54.34|0
1648476360000|2022-03-28 14:06:00|57.09|54.69|56.81|54.41|57.09|54.69|56.81|54.41|0
1648476370000|2022-03-28 14:06:10|56.95|54.55|56.88|54.48|56.95|54.55|56.81|54.41|0
1648476380000|2022-03-28 14:06:20|56.95|54.55|57.02|54.62|57.02|54.62|56.81|54.41|0
1648476390000|2022-03-28 14:06:30|57.23|54.83|57.16|54.76|57.3|54.9|57.16|54.76|0
1648476400000|2022-03-28 14:06:40|57.02|54.62|56.88|54.48|57.02|54.62|56.88|54.48|0
1648476410000|2022-03-28 14:06:50|56.81|54.41|56.81|54.41|56.81|54.41|56.74|54.34|0
1648476420000|2022-03-28 14:07:00|57.02|54.62|57.3|54.9|57.3|54.9|57.02|54.62|0
1648476430000|2022-03-28 14:07:10|57.44|55.04|57.44|55.04|57.44|55.04|57.44|55.04|0
1648476440000|2022-03-28 14:07:20|57.51|55.11|57.16|54.76|57.51|55.11|57.16|54.76|0
1648476450000|2022-03-28 14:07:30|57.51|55.11|57.65|55.25|57.65|55.25|57.51|55.11|0
1648476460000|2022-03-28 14:07:40|57.23|54.83|57.23|54.83|57.23|54.83|57.13|54.73|0
1648476470000|2022-03-28 14:07:50|57.37|54.97|57.51|55.11|57.51|55.11|57.37|54.97|0
1648476480000|2022-03-28 14:08:00|57.79|55.39|58.01|55.61|58.08|55.68|57.79|55.39|0
1648476490000|2022-03-28 14:08:10|58.15|55.75|57.86|55.46|58.15|55.75|57.86|55.46|0
1648476500000|2022-03-28 14:08:20|57.94|55.54|57.86|55.46|58.08|55.68|57.86|55.46|0
1648476510000|2022-03-28 14:08:30|57.79|55.39|58.22|55.82|58.22|55.82|57.79|55.39|0
1648476520000|2022-03-28 14:08:40|58.08|55.68|58.22|55.82|58.22|55.82|58.01|55.61|0
1648476530000|2022-03-28 14:08:50|58.29|55.89|58.43|56.03|58.5|56.1|58.29|55.89|0
1648476540000|2022-03-28 14:09:00|58.64|56.24|58.43|56.03|58.64|56.24|58.43|56.03|0
1648476550000|2022-03-28 14:09:10|58.15|55.75|57.93|55.53|58.15|55.75|57.93|55.53|0
1648476560000|2022-03-28 14:09:20|57.72|55.32|57.69|55.29|57.86|55.46|57.69|55.29|0
1648476570000|2022-03-28 14:09:30|57.65|55.25|57.72|55.32|57.72|55.32|57.65|55.25|0
1648476580000|2022-03-28 14:09:40|57.79|55.39|57.86|55.46|57.86|55.46|57.79|55.39|0
1648476590000|2022-03-28 14:09:50|57.93|55.53|57.47|55.07|57.93|55.53|57.47|55.07|0
1648476600000|2022-03-28 14:10:00|57.51|55.11|57.65|55.25|57.72|55.32|57.51|55.11|0
1648476610000|2022-03-28 14:10:10|57.58|55.18|57.72|55.32|57.72|55.32|57.51|55.11|0
1648476620000|2022-03-28 14:10:20|57.54|55.14|57.79|55.39|57.86|55.46|57.54|55.14|0
1648476630000|2022-03-28 14:10:30|57.72|55.32|57.37|54.97|57.72|55.32|57.37|54.97|0
1648476640000|2022-03-28 14:10:40|57.09|54.69|56.95|54.55|57.09|54.69|56.95|54.55|0
1648476650000|2022-03-28 14:10:50|56.88|54.48|56.88|54.48|56.88|54.48|56.84|54.44|0
1648476660000|2022-03-28 14:11:00|56.95|54.55|57.33|54.93|57.37|54.97|56.91|54.51|0
1648476670000|2022-03-28 14:11:10|57.37|54.97|57.37|54.97|57.37|54.97|57.23|54.83|0
1648476680000|2022-03-28 14:11:20|57.3|54.9|57.09|54.69|57.3|54.9|57.09|54.69|0
1648476690000|2022-03-28 14:11:30|57.3|54.9|57.37|54.97|57.37|54.97|57.23|54.83|0
1648476700000|2022-03-28 14:11:40|57.23|54.83|57.09|54.69|57.26|54.86|57.09|54.69|0
1648476710000|2022-03-28 14:11:50|57.23|54.83|57.16|54.76|57.23|54.83|57.09|54.69|0
1648476720000|2022-03-28 14:12:00|57.4|55|57.16|54.76|57.4|55|57.16|54.76|0
1648476730000|2022-03-28 14:12:10|57.09|54.69|57.09|54.69|57.12|54.72|57.09|54.69|0
1648476740000|2022-03-28 14:12:20|57.02|54.62|57.16|54.76|57.16|54.76|57.02|54.62|0
1648476750000|2022-03-28 14:12:30|57.23|54.83|57.3|54.9|57.3|54.9|57.16|54.76|0
1648476760000|2022-03-28 14:12:40|57.16|54.76|57.23|54.83|57.23|54.83|57.16|54.76|0
1648476770000|2022-03-28 14:12:50|57.51|55.11|57.65|55.25|57.65|55.25|57.44|55.04|0
1648476780000|2022-03-28 14:13:00|57.44|55.04|57.37|54.97|57.44|55.04|57.3|54.9|0
1648476790000|2022-03-28 14:13:10|57.51|55.11|57.58|55.18|57.58|55.18|57.51|55.11|0
1648476800000|2022-03-28 14:13:20|57.51|55.11|57.23|54.83|57.51|55.11|57.19|54.79|0
1648476810000|2022-03-28 14:13:30|57.3|54.9|57.16|54.76|57.37|54.97|57.16|54.76|0
1648476820000|2022-03-28 14:13:40|57.23|54.83|57.37|54.97|57.44|55.04|57.23|54.83|0
1648476830000|2022-03-28 14:13:50|57.16|54.76|57.3|54.9|57.3|54.9|57.09|54.69|0
1648476840000|2022-03-28 14:14:00|57.51|55.11|56.88|54.48|57.54|55.14|56.88|54.48|0
1648476850000|2022-03-28 14:14:10|56.95|54.55|57.37|54.97|57.37|54.97|56.88|54.48|0
1648476860000|2022-03-28 14:14:20|57.3|54.9|57.33|54.93|57.33|54.93|57.23|54.83|0
1648476870000|2022-03-28 14:14:30|57.16|54.76|56.95|54.55|57.23|54.83|56.95|54.55|0
1648476880000|2022-03-28 14:14:40|57.02|54.62|57.09|54.69|57.09|54.69|57.02|54.62|0
1648476890000|2022-03-28 14:14:50|56.95|54.55|57.02|54.62|57.02|54.62|56.88|54.48|0
1648476900000|2022-03-28 14:15:00|57.09|54.69|56.67|54.27|57.09|54.69|56.67|54.27|0
1648476910000|2022-03-28 14:15:10|56.84|54.44|57.09|54.69|57.09|54.69|56.84|54.44|0
1648476920000|2022-03-28 14:15:20|57.23|54.83|57.02|54.62|57.23|54.83|57.02|54.62|0
1648476930000|2022-03-28 14:15:30|57.09|54.69|56.95|54.55|57.23|54.83|56.95|54.55|0
1648476940000|2022-03-28 14:15:40|56.6|54.2|56.53|54.13|56.6|54.2|56.46|54.06|0
1648476950000|2022-03-28 14:15:50|56.46|54.06|56.81|54.41|56.88|54.48|56.46|54.06|0
1648476960000|2022-03-28 14:16:00|56.95|54.55|56.88|54.48|57.02|54.62|56.74|54.34|0
1648476970000|2022-03-28 14:16:10|56.81|54.41|57.09|54.69|57.09|54.69|56.81|54.41|0
1648476980000|2022-03-28 14:16:20|56.98|54.58|56.32|53.92|56.98|54.58|56.32|53.92|0
1648476990000|2022-03-28 14:16:30|56.46|54.06|55.98|53.58|56.46|54.06|55.98|53.58|0
1648477000000|2022-03-28 14:16:40|55.91|53.51|56.35|53.95|56.35|53.95|55.91|53.51|0
1648477010000|2022-03-28 14:16:50|56.11|53.71|56.53|54.13|56.53|54.13|56.11|53.71|0
1648477020000|2022-03-28 14:17:00|56.46|54.06|56.46|54.06|56.46|54.06|56.35|53.95|0
1648477030000|2022-03-28 14:17:10|57.09|54.69|57.51|55.11|57.65|55.25|57.09|54.69|0
1648477040000|2022-03-28 14:17:20|57.58|55.18|57.16|54.76|57.58|55.18|57.16|54.76|0
1648477050000|2022-03-28 14:17:30|56.95|54.55|56.67|54.27|56.95|54.55|56.67|54.27|0
1648477060000|2022-03-28 14:17:40|56.81|54.41|56.6|54.2|56.88|54.48|56.53|54.13|0
1648477070000|2022-03-28 14:17:50|56.67|54.27|56.77|54.37|56.81|54.41|56.67|54.27|0
1648477080000|2022-03-28 14:18:00|56.6|54.2|56.56|54.16|56.67|54.27|56.49|54.09|0
1648477090000|2022-03-28 14:18:10|56.53|54.13|56.53|54.13|56.53|54.13|56.46|54.06|0
1648477100000|2022-03-28 14:18:20|56.6|54.2|56.67|54.27|56.67|54.27|56.6|54.2|0
1648477110000|2022-03-28 14:18:30|56.88|54.48|56.6|54.2|56.88|54.48|56.6|54.2|0
1648477120000|2022-03-28 14:18:40|56.67|54.27|56.81|54.41|56.88|54.48|56.67|54.27|0
1648477130000|2022-03-28 14:18:50|56.88|54.48|57.02|54.62|57.09|54.69|56.88|54.48|0
1648477140000|2022-03-28 14:19:00|56.91|54.51|56.67|54.27|56.91|54.51|56.67|54.27|0
1648477150000|2022-03-28 14:19:10|56.6|54.2|56.53|54.13|56.6|54.2|56.53|54.13|0
1648477160000|2022-03-28 14:19:20|56.46|54.06|56.56|54.16|56.56|54.16|56.39|53.99|0
1648477170000|2022-03-28 14:19:30|56.63|54.23|56.53|54.13|56.63|54.23|56.39|53.99|0
1648477180000|2022-03-28 14:19:40|56.6|54.2|56.67|54.27|56.67|54.27|56.46|54.06|0
1648477190000|2022-03-28 14:19:50|56.53|54.13|56.6|54.2|56.74|54.34|56.53|54.13|0
1648477200000|2022-03-28 14:20:00|56.88|54.48|56.67|54.27|56.91|54.51|56.67|54.27|0
1648477210000|2022-03-28 14:20:10|56.6|54.2|56.81|54.41|56.81|54.41|56.6|54.2|0
1648477220000|2022-03-28 14:20:20|56.74|54.34|56.46|54.06|56.74|54.34|56.39|53.99|0
1648477230000|2022-03-28 14:20:30|56.35|53.95|56.39|53.99|56.39|53.99|56.32|53.92|0
1648477240000|2022-03-28 14:20:40|56.32|53.92|55.97|53.57|56.39|53.99|55.97|53.57|0
1648477250000|2022-03-28 14:20:50|55.56|53.16|54.28|51.88|55.56|53.16|54.21|51.81|0
1648477260000|2022-03-28 14:21:00|54.42|52.02|54.28|51.88|54.42|52.02|54.08|51.68|0
1648477270000|2022-03-28 14:21:10|55.84|53.44|55.63|53.23|55.84|53.44|55.56|53.16|0
1648477280000|2022-03-28 14:21:20|55.56|53.16|55.56|53.16|55.56|53.16|55.5|53.1|0
1648477290000|2022-03-28 14:21:30|55.63|53.23|55.56|53.16|55.63|53.23|55.56|53.16|0
1648477300000|2022-03-28 14:21:40|55.7|53.3|55.56|53.16|55.7|53.3|55.56|53.16|0
1648477310000|2022-03-28 14:21:50|55.73|53.33|56.04|53.64|56.04|53.64|55.7|53.3|0
1648477320000|2022-03-28 14:22:00|56.11|53.71|56.25|53.85|56.25|53.85|56.11|53.71|0
1648477330000|2022-03-28 14:22:10|56.32|53.92|56.11|53.71|56.32|53.92|56.11|53.71|0
1648477340000|2022-03-28 14:22:20|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1648477350000|2022-03-28 14:22:30|55.84|53.44|55.49|53.09|55.91|53.51|55.49|53.09|0
1648477360000|2022-03-28 14:22:40|55.36|52.96|55.63|53.23|55.63|53.23|55.36|52.96|0
1648477370000|2022-03-28 14:22:50|55.84|53.44|55.91|53.51|55.91|53.51|55.84|53.44|0
1648477380000|2022-03-28 14:23:00|56.11|53.71|56.53|54.13|56.53|54.13|56.11|53.71|0
1648477390000|2022-03-28 14:23:10|56.46|54.06|56.53|54.13|56.6|54.2|56.46|54.06|0
1648477400000|2022-03-28 14:23:20|56.46|54.06|56.32|53.92|56.53|54.13|56.32|53.92|0
1648477410000|2022-03-28 14:23:30|56.18|53.78|56.42|54.02|56.46|54.06|56.18|53.78|0
1648477420000|2022-03-28 14:23:40|56.25|53.85|56.32|53.92|56.32|53.92|56.18|53.78|0
1648477430000|2022-03-28 14:23:50|56.18|53.78|56.18|53.78|56.18|53.78|56.11|53.71|0
1648477440000|2022-03-28 14:24:00|56.08|53.68|56.39|53.99|56.39|53.99|56.08|53.68|0
1648477450000|2022-03-28 14:24:10|56.46|54.06|56.46|54.06|56.53|54.13|56.46|54.06|0
1648477460000|2022-03-28 14:24:20|56.53|54.13|56.25|53.85|56.53|54.13|56.25|53.85|0
1648477470000|2022-03-28 14:24:30|56.39|53.99|56.18|53.78|56.39|53.99|56.18|53.78|0
1648477480000|2022-03-28 14:24:40|56.11|53.71|56.15|53.75|56.18|53.78|56.11|53.71|0
1648477490000|2022-03-28 14:24:50|56.53|54.13|56.53|54.13|56.53|54.13|56.53|54.13|0
1648477500000|2022-03-28 14:25:00|56.6|54.2|56.25|53.85|56.6|54.2|56.25|53.85|0
1648477510000|2022-03-28 14:25:10|56.32|53.92|56.53|54.13|56.7|54.3|56.32|53.92|0
1648477520000|2022-03-28 14:25:20|56.67|54.27|56.46|54.06|56.67|54.27|56.46|54.06|0
1648477530000|2022-03-28 14:25:30|56.39|53.99|56.32|53.92|56.46|54.06|56.32|53.92|0
1648477540000|2022-03-28 14:25:40|56.39|53.99|56.25|53.85|56.39|53.99|56.25|53.85|0
1648477550000|2022-03-28 14:25:50|56.46|54.06|56.6|54.2|56.6|54.2|56.46|54.06|0
1648477560000|2022-03-28 14:26:00|56.56|54.16|56.53|54.13|56.6|54.2|56.46|54.06|0
1648477570000|2022-03-28 14:26:10|56.39|53.99|56.53|54.13|56.53|54.13|56.32|53.92|0
1648477580000|2022-03-28 14:26:20|56.6|54.2|56.46|54.06|56.67|54.27|56.46|54.06|0
1648477590000|2022-03-28 14:26:30|56.53|54.13|56.01|53.61|56.53|54.13|56.01|53.61|0
1648477600000|2022-03-28 14:26:40|55.56|53.16|55.84|53.44|55.84|53.44|55.56|53.16|0
1648477610000|2022-03-28 14:26:50|55.7|53.3|55.84|53.44|55.84|53.44|55.7|53.3|0
1648477620000|2022-03-28 14:27:00|56.11|53.71|55.77|53.37|56.11|53.71|55.77|53.37|0
1648477630000|2022-03-28 14:27:10|55.7|53.3|55.84|53.44|55.84|53.44|55.7|53.3|0
1648477640000|2022-03-28 14:27:20|55.8|53.4|55.77|53.37|55.84|53.44|55.7|53.3|0
1648477650000|2022-03-28 14:27:30|55.7|53.3|55.56|53.16|55.7|53.3|55.56|53.16|0
1648477660000|2022-03-28 14:27:40|55.7|53.3|55.49|53.09|55.7|53.3|55.49|53.09|0
1648477670000|2022-03-28 14:27:50|55.63|53.23|55.73|53.33|55.83|53.43|55.63|53.23|0
1648477680000|2022-03-28 14:28:00|55.83|53.43|55.42|53.02|55.83|53.43|55.42|53.02|0
1648477690000|2022-03-28 14:28:10|55.56|53.16|55.97|53.57|55.97|53.57|55.56|53.16|0
1648477700000|2022-03-28 14:28:20|56.04|53.64|55.97|53.57|56.04|53.64|55.97|53.57|0
1648477710000|2022-03-28 14:28:30|56.04|53.64|56.11|53.71|56.18|53.78|56.04|53.64|0
1648477720000|2022-03-28 14:28:40|55.97|53.57|55.83|53.43|56.04|53.64|55.83|53.43|0
1648477730000|2022-03-28 14:28:50|55.9|53.5|55.87|53.47|55.9|53.5|55.77|53.37|0
1648477740000|2022-03-28 14:29:00|55.7|53.3|56.11|53.71|56.11|53.71|55.63|53.23|0
1648477750000|2022-03-28 14:29:10|56.18|53.78|56.59|54.19|56.59|54.19|56.18|53.78|0
1648477760000|2022-03-28 14:29:20|56.39|53.99|56.59|54.19|56.59|54.19|56.39|53.99|0
1648477770000|2022-03-28 14:29:30|56.52|54.12|56.8|54.4|56.8|54.4|56.52|54.12|0
1648477780000|2022-03-28 14:29:40|57.01|54.61|57.05|54.65|57.15|54.75|57.01|54.61|0
1648477790000|2022-03-28 14:29:50|57.01|54.61|57.29|54.89|57.36|54.96|57.01|54.61|0
1648477800000|2022-03-28 14:30:00|57.57|55.17|57.29|54.89|57.57|55.17|57.29|54.89|0
1648477810000|2022-03-28 14:30:10|57.08|54.68|57.15|54.75|57.15|54.75|57.01|54.61|0
1648477820000|2022-03-28 14:30:20|57.64|55.24|57.71|55.31|58.14|55.74|57.64|55.24|0
1648477830000|2022-03-28 14:30:30|57.85|55.45|57.85|55.45|57.92|55.52|57.78|55.38|0
1648477840000|2022-03-28 14:30:40|57.64|55.24|57.43|55.03|57.64|55.24|57.43|55.03|0
1648477850000|2022-03-28 14:30:50|57.57|55.17|57.71|55.31|57.71|55.31|57.57|55.17|0
1648477860000|2022-03-28 14:31:00|57.36|54.96|57.54|55.14|57.71|55.31|57.36|54.96|0
1648477870000|2022-03-28 14:31:10|57.43|55.03|57.43|55.03|57.43|55.03|57.36|54.96|0
1648477880000|2022-03-28 14:31:20|57.57|55.17|57.61|55.21|57.61|55.21|57.5|55.1|0
1648477890000|2022-03-28 14:31:30|57.43|55.03|57.29|54.89|57.5|55.1|57.29|54.89|0
1648477900000|2022-03-28 14:31:40|57.43|55.03|57.5|55.1|57.64|55.24|57.43|55.03|0
1648477910000|2022-03-28 14:31:50|57.39|54.99|57.32|54.92|57.39|54.99|57.29|54.89|0
1648477920000|2022-03-28 14:32:00|57.5|55.1|57.46|55.06|57.5|55.1|57.29|54.89|0
1648477930000|2022-03-28 14:32:10|57.29|54.89|57.36|54.96|57.39|54.99|57.29|54.89|0
1648477940000|2022-03-28 14:32:20|57.22|54.82|57.15|54.75|57.22|54.82|57.15|54.75|0
1648477950000|2022-03-28 14:32:30|57.08|54.68|57.11|54.71|57.11|54.71|57.08|54.68|0
1648477960000|2022-03-28 14:32:40|57.08|54.68|56.8|54.4|57.08|54.68|56.8|54.4|0
1648477970000|2022-03-28 14:32:50|56.73|54.33|56.8|54.4|56.94|54.54|56.73|54.33|0
1648477980000|2022-03-28 14:33:00|56.77|54.37|56.52|54.12|56.77|54.37|56.52|54.12|0
1648477990000|2022-03-28 14:33:10|56.25|53.85|56.38|53.98|56.38|53.98|56.18|53.78|0
1648478000000|2022-03-28 14:33:20|56.32|53.92|56.38|53.98|56.38|53.98|56.32|53.92|0
1648478010000|2022-03-28 14:33:30|56.18|53.78|56.11|53.71|56.18|53.78|56.04|53.64|0
1648478020000|2022-03-28 14:33:40|56.25|53.85|56.31|53.91|56.38|53.98|56.25|53.85|0
1648478030000|2022-03-28 14:33:50|56.11|53.71|56.11|53.71|56.18|53.78|56.11|53.71|0
1648478040000|2022-03-28 14:34:00|55.97|53.57|55.9|53.5|55.97|53.57|55.83|53.43|0
1648478050000|2022-03-28 14:34:10|56.11|53.71|56.04|53.64|56.11|53.71|55.93|53.53|0
1648478060000|2022-03-28 14:34:20|56.18|53.78|56.25|53.85|56.25|53.85|56.18|53.78|0
1648478070000|2022-03-28 14:34:30|56.31|53.91|56.14|53.74|56.31|53.91|56.14|53.74|0
1648478080000|2022-03-28 14:34:40|56.18|53.78|55.83|53.43|56.18|53.78|55.83|53.43|0
1648478090000|2022-03-28 14:34:50|55.9|53.5|56.25|53.85|56.25|53.85|55.9|53.5|0
1648478100000|2022-03-28 14:35:00|56.28|53.88|56.45|54.05|56.59|54.19|56.28|53.88|0
1648478110000|2022-03-28 14:35:10|56.59|54.19|56.52|54.12|56.66|54.26|56.52|54.12|0
1648478120000|2022-03-28 14:35:20|56.66|54.26|56.66|54.26|56.73|54.33|56.66|54.26|0
1648478130000|2022-03-28 14:35:30|56.59|54.19|56.66|54.26|56.66|54.26|56.59|54.19|0
1648478140000|2022-03-28 14:35:40|56.8|54.4|56.52|54.12|56.8|54.4|56.52|54.12|0
1648478150000|2022-03-28 14:35:50|56.73|54.33|56.66|54.26|56.73|54.33|56.59|54.19|0
1648478160000|2022-03-28 14:36:00|56.59|54.19|56.38|53.98|56.59|54.19|56.38|53.98|0
1648478170000|2022-03-28 14:36:10|56.49|54.09|56.07|53.67|56.49|54.09|56.07|53.67|0
1648478180000|2022-03-28 14:36:20|56.04|53.64|56.24|53.84|56.24|53.84|56.04|53.64|0
1648478190000|2022-03-28 14:36:30|56.18|53.78|55.9|53.5|56.18|53.78|55.9|53.5|0
1648478200000|2022-03-28 14:36:40|56.04|53.64|56.18|53.78|56.18|53.78|55.97|53.57|0
1648478210000|2022-03-28 14:36:50|56.24|53.84|56.11|53.71|56.24|53.84|56.11|53.71|0
1648478220000|2022-03-28 14:37:00|56.04|53.64|56.04|53.64|56.11|53.71|56.04|53.64|0
1648478230000|2022-03-28 14:37:10|55.9|53.5|55.9|53.5|55.9|53.5|55.9|53.5|0
1648478240000|2022-03-28 14:37:20|55.86|53.46|56.04|53.64|56.04|53.64|55.83|53.43|0
1648478250000|2022-03-28 14:37:30|55.83|53.43|55.76|53.36|55.83|53.43|55.76|53.36|0
1648478260000|2022-03-28 14:37:40|55.69|53.29|55.56|53.16|55.79|53.39|55.56|53.16|0
1648478270000|2022-03-28 14:37:50|55.49|53.09|55.49|53.09|55.56|53.16|55.49|53.09|0
1648478280000|2022-03-28 14:38:00|55.35|52.95|55.08|52.68|55.35|52.95|55.08|52.68|0
1648478290000|2022-03-28 14:38:10|55.21|52.81|55.42|53.02|55.42|53.02|55.21|52.81|0
1648478300000|2022-03-28 14:38:20|55.15|52.75|55.21|52.81|55.21|52.81|55.15|52.75|0
1648478310000|2022-03-28 14:38:30|55.28|52.88|55.76|53.36|55.9|53.5|55.28|52.88|0
1648478320000|2022-03-28 14:38:40|55.62|53.22|55.49|53.09|55.62|53.22|55.49|53.09|0
1648478330000|2022-03-28 14:38:50|55.56|53.16|55.56|53.16|55.62|53.22|55.52|53.12|0
1648478340000|2022-03-28 14:39:00|55.42|53.02|55.56|53.16|55.62|53.22|55.42|53.02|0
1648478350000|2022-03-28 14:39:10|55.62|53.22|55.97|53.57|55.97|53.57|55.62|53.22|0
1648478360000|2022-03-28 14:39:20|55.9|53.5|56.1|53.7|56.1|53.7|55.9|53.5|0
1648478370000|2022-03-28 14:39:30|55.9|53.5|55.83|53.43|55.9|53.5|55.83|53.43|0
1648478380000|2022-03-28 14:39:40|55.86|53.46|55.76|53.36|55.86|53.46|55.76|53.36|0
1648478390000|2022-03-28 14:39:50|55.83|53.43|55.9|53.5|55.9|53.5|55.69|53.29|0
1648478400000|2022-03-28 14:40:00|56.1|53.7|56.04|53.64|56.1|53.7|56.04|53.64|0
1648478410000|2022-03-28 14:40:10|55.9|53.5|55.9|53.5|55.97|53.57|55.9|53.5|0
1648478420000|2022-03-28 14:40:20|55.86|53.46|55.9|53.5|55.9|53.5|55.69|53.29|0
1648478430000|2022-03-28 14:40:30|55.86|53.46|55.93|53.53|55.93|53.53|55.83|53.43|0
1648478440000|2022-03-28 14:40:40|55.97|53.57|55.83|53.43|55.97|53.57|55.83|53.43|0
1648478450000|2022-03-28 14:40:50|55.9|53.5|55.9|53.5|56.04|53.64|55.9|53.5|0
1648478460000|2022-03-28 14:41:00|56.14|53.74|55.83|53.43|56.14|53.74|55.79|53.39|0
1648478470000|2022-03-28 14:41:10|56.1|53.7|55.83|53.43|56.1|53.7|55.83|53.43|0
1648478480000|2022-03-28 14:41:20|55.9|53.5|56.07|53.67|56.07|53.67|55.9|53.5|0
1648478490000|2022-03-28 14:41:30|56.1|53.7|55.9|53.5|56.1|53.7|55.9|53.5|0
1648478500000|2022-03-28 14:41:40|55.97|53.57|55.97|53.57|55.97|53.57|55.83|53.43|0
1648478510000|2022-03-28 14:41:50|55.9|53.5|55.97|53.57|56.03|53.63|55.76|53.36|0
1648478520000|2022-03-28 14:42:00|56.03|53.63|56.03|53.63|56.1|53.7|55.97|53.57|0
1648478530000|2022-03-28 14:42:10|56.1|53.7|56.03|53.63|56.1|53.7|55.9|53.5|0
1648478540000|2022-03-28 14:42:20|55.83|53.43|56.17|53.77|56.17|53.77|55.83|53.43|0
1648478550000|2022-03-28 14:42:30|56.03|53.63|56.17|53.77|56.17|53.77|56.03|53.63|0
1648478560000|2022-03-28 14:42:40|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1648478570000|2022-03-28 14:42:50|56.27|53.87|56.31|53.91|56.31|53.91|56.24|53.84|0
1648478580000|2022-03-28 14:43:00|56.45|54.05|56.66|54.26|56.66|54.26|56.45|54.05|0
1648478590000|2022-03-28 14:43:10|56.73|54.33|56.8|54.4|56.8|54.4|56.73|54.33|0
1648478600000|2022-03-28 14:43:20|56.66|54.26|56.59|54.19|56.66|54.26|56.52|54.12|0
1648478610000|2022-03-28 14:43:30|56.24|53.84|56.24|53.84|56.31|53.91|56.24|53.84|0
1648478620000|2022-03-28 14:43:40|56.38|53.98|56.52|54.12|56.52|54.12|56.38|53.98|0
1648478630000|2022-03-28 14:43:50|56.55|54.15|56.45|54.05|56.55|54.15|56.45|54.05|0
1648478640000|2022-03-28 14:44:00|56.52|54.12|56.45|54.05|56.52|54.12|56.31|53.91|0
1648478650000|2022-03-28 14:44:10|56.38|53.98|56.38|53.98|56.38|53.98|56.31|53.91|0
1648478660000|2022-03-28 14:44:20|56.66|54.26|56.55|54.15|56.66|54.26|56.52|54.12|0
1648478670000|2022-03-28 14:44:30|56.66|54.26|56.66|54.26|56.73|54.33|56.66|54.26|0
1648478680000|2022-03-28 14:44:40|56.52|54.12|56.59|54.19|56.59|54.19|56.52|54.12|0
1648478690000|2022-03-28 14:44:50|56.73|54.33|56.73|54.33|56.93|54.53|56.73|54.33|0
1648478700000|2022-03-28 14:45:00|56.8|54.4|56.93|54.53|57|54.6|56.8|54.4|0
1648478710000|2022-03-28 14:45:10|57.14|54.74|57.14|54.74|57.14|54.74|56.93|54.53|0
1648478720000|2022-03-28 14:45:20|57.18|54.78|57.21|54.81|57.21|54.81|57|54.6|0
1648478730000|2022-03-28 14:45:30|57.14|54.74|57|54.6|57.14|54.74|57|54.6|0
1648478740000|2022-03-28 14:45:40|57.07|54.67|57.07|54.67|57.14|54.74|57.07|54.67|0
1648478750000|2022-03-28 14:45:50|57.21|54.81|57.28|54.88|57.28|54.88|57.14|54.74|0
1648478760000|2022-03-28 14:46:00|57.35|54.95|57.56|55.16|57.56|55.16|57.28|54.88|0
1648478770000|2022-03-28 14:46:10|57.21|54.81|57.28|54.88|57.28|54.88|57.21|54.81|0
1648478780000|2022-03-28 14:46:20|57.21|54.81|57.18|54.78|57.28|54.88|57.18|54.78|0
1648478790000|2022-03-28 14:46:30|57.14|54.74|57.28|54.88|57.28|54.88|57.07|54.67|0
1648478800000|2022-03-28 14:46:40|57.35|54.95|57.35|54.95|57.35|54.95|57.35|54.95|0
1648478810000|2022-03-28 14:46:50|57.42|55.02|57.42|55.02|57.42|55.02|57.35|54.95|0
1648478820000|2022-03-28 14:47:00|57.49|55.09|57.49|55.09|57.56|55.16|57.42|55.02|0
1648478830000|2022-03-28 14:47:10|57.56|55.16|57.35|54.95|57.56|55.16|57.28|54.88|0
1648478840000|2022-03-28 14:47:20|57.28|54.88|57.42|55.02|57.42|55.02|57.14|54.74|0
1648478850000|2022-03-28 14:47:30|57.49|55.09|57.63|55.23|57.63|55.23|57.49|55.09|0
1648478860000|2022-03-28 14:47:40|57.7|55.3|57.63|55.23|57.7|55.3|57.63|55.23|0
1648478870000|2022-03-28 14:47:50|57.7|55.3|57.78|55.38|57.78|55.38|57.7|55.3|0
1648478880000|2022-03-28 14:48:00|57.92|55.52|58.13|55.73|58.13|55.73|57.92|55.52|0
1648478890000|2022-03-28 14:48:10|58.2|55.8|58.2|55.8|58.2|55.8|58.2|55.8|0
1648478900000|2022-03-28 14:48:20|58.27|55.87|58.34|55.94|58.34|55.94|58.27|55.87|0
1648478910000|2022-03-28 14:48:30|58.41|56.01|58.55|56.15|58.55|56.15|58.41|56.01|0
1648478920000|2022-03-28 14:48:40|58.41|56.01|58.48|56.08|58.48|56.08|58.41|56.01|0
1648478930000|2022-03-28 14:48:50|58.41|56.01|58.41|56.01|58.41|56.01|58.34|55.94|0
1648478940000|2022-03-28 14:49:00|58.2|55.8|58.27|55.87|58.27|55.87|58.2|55.8|0
1648478950000|2022-03-28 14:49:10|58.2|55.8|58.34|55.94|58.34|55.94|58.2|55.8|0
1648478960000|2022-03-28 14:49:20|58.27|55.87|58.13|55.73|58.27|55.87|58.13|55.73|0
1648478970000|2022-03-28 14:49:30|58.2|55.8|58.09|55.69|58.2|55.8|58.09|55.69|0
1648478980000|2022-03-28 14:49:40|58.06|55.66|57.99|55.59|58.06|55.66|57.99|55.59|0
1648478990000|2022-03-28 14:49:50|58.06|55.66|57.92|55.52|58.06|55.66|57.92|55.52|0
1648479000000|2022-03-28 14:50:00|57.84|55.44|57.7|55.3|57.84|55.44|57.7|55.3|0
1648479010000|2022-03-28 14:50:10|57.63|55.23|57.77|55.37|57.77|55.37|57.63|55.23|0
1648479020000|2022-03-28 14:50:20|57.7|55.3|57.77|55.37|57.77|55.37|57.7|55.3|0
1648479030000|2022-03-28 14:50:30|57.84|55.44|57.7|55.3|57.91|55.51|57.7|55.3|0
1648479040000|2022-03-28 14:50:40|57.99|55.59|57.99|55.59|57.99|55.59|57.91|55.51|0
1648479050000|2022-03-28 14:50:50|58.06|55.66|58.2|55.8|58.2|55.8|58.06|55.66|0
1648479060000|2022-03-28 14:51:00|58.27|55.87|58.2|55.8|58.27|55.87|58.2|55.8|0
1648479070000|2022-03-28 14:51:10|58.27|55.87|58.27|55.87|58.34|55.94|58.27|55.87|0
1648479080000|2022-03-28 14:51:20|57.84|55.44|57.91|55.51|57.91|55.51|57.84|55.44|0
1648479090000|2022-03-28 14:51:30|57.84|55.44|57.91|55.51|57.91|55.51|57.84|55.44|0
1648479100000|2022-03-28 14:51:40|57.84|55.44|57.84|55.44|57.91|55.51|57.84|55.44|0
1648479110000|2022-03-28 14:51:50|57.91|55.51|57.91|55.51|57.91|55.51|57.84|55.44|0
1648479120000|2022-03-28 14:52:00|57.84|55.44|57.84|55.44|57.84|55.44|57.7|55.3|0
1648479130000|2022-03-28 14:52:10|57.74|55.34|57.77|55.37|57.77|55.37|57.7|55.3|0
1648479140000|2022-03-28 14:52:20|57.84|55.44|57.91|55.51|57.91|55.51|57.84|55.44|0
1648479160000|2022-03-28 14:52:40|57.84|55.44|57.84|55.44|57.91|55.51|57.84|55.44|0
1648479170000|2022-03-28 14:52:50|57.91|55.51|57.84|55.44|57.91|55.51|57.84|55.44|0
1648479180000|2022-03-28 14:53:00|57.77|55.37|57.84|55.44|57.91|55.51|57.77|55.37|0
1648479190000|2022-03-28 14:53:10|57.91|55.51|57.84|55.44|57.91|55.51|57.84|55.44|0
1648479200000|2022-03-28 14:53:20|57.98|55.58|58.05|55.65|58.13|55.73|57.98|55.58|0
1648479210000|2022-03-28 14:53:30|57.98|55.58|58.2|55.8|58.2|55.8|57.98|55.58|0
1648479220000|2022-03-28 14:53:40|58.27|55.87|58.34|55.94|58.34|55.94|58.27|55.87|0
1648479230000|2022-03-28 14:53:50|58.48|56.08|58.69|56.29|58.69|56.29|58.48|56.08|0
1648479240000|2022-03-28 14:54:00|58.48|56.08|58.2|55.8|58.48|56.08|58.2|55.8|0
1648479250000|2022-03-28 14:54:10|58.13|55.73|58.05|55.65|58.2|55.8|58.05|55.65|0
1648479260000|2022-03-28 14:54:20|57.84|55.44|57.98|55.58|58.05|55.65|57.84|55.44|0
1648479270000|2022-03-28 14:54:30|58.27|55.87|58.13|55.73|58.27|55.87|58.13|55.73|0
1648479280000|2022-03-28 14:54:40|58.2|55.8|58.34|55.94|58.34|55.94|58.2|55.8|0
1648479290000|2022-03-28 14:54:50|58.27|55.87|58.34|55.94|58.34|55.94|58.27|55.87|0
1648479300000|2022-03-28 14:55:00|58.41|56.01|58.34|55.94|58.48|56.08|58.34|55.94|0
1648479310000|2022-03-28 14:55:10|58.41|56.01|58.55|56.15|58.55|56.15|58.41|56.01|0
1648479320000|2022-03-28 14:55:20|58.62|56.22|58.58|56.18|58.62|56.22|58.55|56.15|0
1648479330000|2022-03-28 14:55:30|58.51|56.11|58.48|56.08|58.51|56.11|58.44|56.04|0
1648479340000|2022-03-28 14:55:40|58.41|56.01|58.41|56.01|58.41|56.01|58.34|55.94|0
1648479350000|2022-03-28 14:55:50|58.55|56.15|58.48|56.08|58.55|56.15|58.44|56.04|0
1648479360000|2022-03-28 14:56:00|58.58|56.18|58.41|56.01|58.58|56.18|58.41|56.01|0
1648479370000|2022-03-28 14:56:10|58.34|55.94|58.23|55.83|58.41|56.01|58.23|55.83|0
1648479380000|2022-03-28 14:56:20|58.2|55.8|58.12|55.72|58.27|55.87|58.12|55.72|0
1648479390000|2022-03-28 14:56:30|58.05|55.65|58.27|55.87|58.27|55.87|58.05|55.65|0
1648479400000|2022-03-28 14:56:40|58.34|55.94|58.34|55.94|58.34|55.94|58.27|55.87|0
1648479410000|2022-03-28 14:56:50|58.27|55.87|58.19|55.79|58.27|55.87|58.12|55.72|0
1648479420000|2022-03-28 14:57:00|58.27|55.87|58.12|55.72|58.34|55.94|58.12|55.72|0
1648479430000|2022-03-28 14:57:10|58.16|55.76|58.27|55.87|58.34|55.94|58.16|55.76|0
1648479440000|2022-03-28 14:57:20|58.34|55.94|58.34|55.94|58.37|55.97|58.34|55.94|0
1648479450000|2022-03-28 14:57:30|58.48|56.08|58.27|55.87|58.48|56.08|58.27|55.87|0
1648479460000|2022-03-28 14:57:40|58.34|55.94|58.3|55.9|58.41|56.01|58.3|55.9|0
1648479470000|2022-03-28 14:57:50|58.44|56.04|58.34|55.94|58.44|56.04|58.34|55.94|0
1648479480000|2022-03-28 14:58:00|58.19|55.79|58.34|55.94|58.34|55.94|58.19|55.79|0
1648479490000|2022-03-28 14:58:10|58.48|56.08|58.48|56.08|58.48|56.08|58.41|56.01|0
1648479500000|2022-03-28 14:58:20|58.41|56.01|58.55|56.15|58.55|56.15|58.41|56.01|0
1648479510000|2022-03-28 14:58:30|58.62|56.22|58.55|56.15|58.62|56.22|58.55|56.15|0
1648479520000|2022-03-28 14:58:40|58.62|56.22|58.48|56.08|58.62|56.22|58.48|56.08|0
1648479530000|2022-03-28 14:58:50|58.58|56.18|58.62|56.22|58.62|56.22|58.58|56.18|0
1648479540000|2022-03-28 14:59:00|58.48|56.08|58.41|56.01|58.55|56.15|58.41|56.01|0
1648479550000|2022-03-28 14:59:10|58.26|55.86|58.48|56.08|58.48|56.08|58.26|55.86|0
1648479560000|2022-03-28 14:59:20|58.41|56.01|58.41|56.01|58.41|56.01|58.37|55.97|0
1648479570000|2022-03-28 14:59:30|58.48|56.08|58.48|56.08|58.55|56.15|58.48|56.08|0
1648479580000|2022-03-28 14:59:40|58.55|56.15|58.34|55.94|58.55|56.15|58.34|55.94|0
1648479590000|2022-03-28 14:59:50|58.26|55.86|58.41|56.01|58.41|56.01|58.26|55.86|0
1648479600000|2022-03-28 15:00:00|58.62|56.22|58.34|55.94|58.91|56.51|58.34|55.94|0
1648479610000|2022-03-28 15:00:10|58.19|55.79|57.73|55.33|58.19|55.79|57.73|55.33|0
1648479620000|2022-03-28 15:00:20|57.7|55.3|57.98|55.58|57.98|55.58|57.7|55.3|0
1648479630000|2022-03-28 15:00:30|58.16|55.76|58.55|56.15|58.55|56.15|58.16|55.76|0
1648479640000|2022-03-28 15:00:40|58.51|56.11|58.69|56.29|58.69|56.29|58.48|56.08|0
1648479650000|2022-03-28 15:00:50|58.62|56.22|58.69|56.29|58.76|56.36|58.62|56.22|0
1648479660000|2022-03-28 15:01:00|58.83|56.43|58.72|56.32|58.83|56.43|58.72|56.32|0
1648479670000|2022-03-28 15:01:10|58.76|56.36|58.9|56.5|58.98|56.58|58.76|56.36|0
1648479680000|2022-03-28 15:01:20|58.76|56.36|58.26|55.86|58.76|56.36|58.26|55.86|0
1648479690000|2022-03-28 15:01:30|57.91|55.51|55.89|53.49|57.91|55.51|55.82|53.42|0
1648479700000|2022-03-28 15:01:40|55.41|53.01|55.41|53.01|55.41|53.01|55.13|52.73|0
1648479710000|2022-03-28 15:01:50|55.82|53.42|56.65|54.25|56.65|54.25|55.82|53.42|0
1648479720000|2022-03-28 15:02:00|57.14|54.74|55.54|53.14|57.14|54.74|55.54|53.14|0
1648479730000|2022-03-28 15:02:10|55.34|52.94|55.41|53.01|55.54|53.14|55.13|52.73|0
1648479740000|2022-03-28 15:02:20|55.27|52.87|55.89|53.49|55.92|53.52|55.27|52.87|0
1648479750000|2022-03-28 15:02:30|56.09|53.69|56.44|54.04|56.44|54.04|56.09|53.69|0
1648479760000|2022-03-28 15:02:40|56.79|54.39|57.14|54.74|57.21|54.81|56.79|54.39|0
1648479770000|2022-03-28 15:02:50|56.93|54.53|56.72|54.32|56.93|54.53|56.72|54.32|0
1648479780000|2022-03-28 15:03:00|56.65|54.25|57|54.6|57|54.6|56.65|54.25|0
1648479790000|2022-03-28 15:03:10|56.82|54.42|57|54.6|57.07|54.67|56.82|54.42|0
1648479800000|2022-03-28 15:03:20|56.72|54.32|56.93|54.53|56.93|54.53|56.51|54.11|0
1648479810000|2022-03-28 15:03:30|57.03|54.63|57|54.6|57.07|54.67|57|54.6|0
1648479820000|2022-03-28 15:03:40|56.51|54.11|56.37|53.97|56.72|54.32|56.37|53.97|0
1648479830000|2022-03-28 15:03:50|56.58|54.18|56.37|53.97|56.58|54.18|56.37|53.97|0
1648479840000|2022-03-28 15:04:00|56.23|53.83|55.89|53.49|56.23|53.83|55.89|53.49|0
1648479850000|2022-03-28 15:04:10|56.09|53.69|56.44|54.04|56.44|54.04|56.09|53.69|0
1648479860000|2022-03-28 15:04:20|56.02|53.62|56.09|53.69|56.16|53.76|55.96|53.56|0
1648479870000|2022-03-28 15:04:30|56.16|53.76|56.23|53.83|56.3|53.9|56.16|53.76|0
1648479880000|2022-03-28 15:04:40|56.3|53.9|56.23|53.83|56.3|53.9|56.23|53.83|0
1648479890000|2022-03-28 15:04:50|56.3|53.9|56.3|53.9|56.51|54.11|56.26|53.86|0
1648479900000|2022-03-28 15:05:00|56.02|53.62|55.89|53.49|56.02|53.62|55.89|53.49|0
1648479910000|2022-03-28 15:05:10|56.02|53.62|56.19|53.79|56.19|53.79|56.02|53.62|0
1648479920000|2022-03-28 15:05:20|56.09|53.69|56.19|53.79|56.23|53.83|56.02|53.62|0
1648479930000|2022-03-28 15:05:30|55.89|53.49|55.54|53.14|55.95|53.55|55.54|53.14|0
1648479940000|2022-03-28 15:05:40|55.61|53.21|55.41|53.01|55.61|53.21|55.41|53.01|0
1648479950000|2022-03-28 15:05:50|55.34|52.94|55.41|53.01|55.47|53.07|55.27|52.87|0
1648479960000|2022-03-28 15:06:00|55.47|53.07|55.54|53.14|55.54|53.14|55.47|53.07|0
1648479970000|2022-03-28 15:06:10|55.75|53.35|55.82|53.42|55.85|53.45|55.75|53.35|0
1648479980000|2022-03-28 15:06:20|55.95|53.55|55.71|53.31|55.95|53.55|55.71|53.31|0
1648479990000|2022-03-28 15:06:30|55.89|53.49|56.23|53.83|56.26|53.86|55.89|53.49|0
1648480000000|2022-03-28 15:06:40|56.13|53.73|56.02|53.62|56.16|53.76|56.02|53.62|0
1648480010000|2022-03-28 15:06:50|56.16|53.76|56.16|53.76|56.23|53.83|56.16|53.76|0
1648480020000|2022-03-28 15:07:00|56.3|53.9|56.3|53.9|56.58|54.18|56.3|53.9|0
1648480030000|2022-03-28 15:07:10|56.44|54.04|56.44|54.04|56.51|54.11|56.44|54.04|0
1648480040000|2022-03-28 15:07:20|56.37|53.97|56.44|54.04|56.44|54.04|56.37|53.97|0
1648480050000|2022-03-28 15:07:30|56.3|53.9|55.88|53.48|56.3|53.9|55.88|53.48|0
1648480060000|2022-03-28 15:07:40|55.95|53.55|55.68|53.28|55.95|53.55|55.61|53.21|0
1648480070000|2022-03-28 15:07:50|55.64|53.24|55.95|53.55|55.95|53.55|55.64|53.24|0
1648480080000|2022-03-28 15:08:00|56.09|53.69|56.09|53.69|56.16|53.76|56.06|53.66|0
1648480090000|2022-03-28 15:08:10|56.23|53.83|56.16|53.76|56.23|53.83|56.09|53.69|0
1648480100000|2022-03-28 15:08:20|56.3|53.9|56.37|53.97|56.37|53.97|56.19|53.79|0
1648480110000|2022-03-28 15:08:30|56.3|53.9|55.92|53.52|56.3|53.9|55.88|53.48|0
1648480120000|2022-03-28 15:08:40|55.88|53.48|55.92|53.52|56.09|53.69|55.88|53.48|0
1648480130000|2022-03-28 15:08:50|56.09|53.69|56.09|53.69|56.19|53.79|56.09|53.69|0
1648480140000|2022-03-28 15:09:00|55.88|53.48|55.82|53.42|55.88|53.48|55.78|53.38|0
1648480150000|2022-03-28 15:09:10|55.61|53.21|55.88|53.48|55.88|53.48|55.61|53.21|0
1648480160000|2022-03-28 15:09:20|56.09|53.69|56.05|53.65|56.16|53.76|56.05|53.65|0
1648480170000|2022-03-28 15:09:30|56.09|53.69|56.16|53.76|56.16|53.76|56.02|53.62|0
1648480180000|2022-03-28 15:09:40|56.23|53.83|56.26|53.86|56.26|53.86|56.16|53.76|0
1648480190000|2022-03-28 15:09:50|56.3|53.9|56.23|53.83|56.3|53.9|56.16|53.76|0
1648480200000|2022-03-28 15:10:00|56.44|54.04|56.09|53.69|56.44|54.04|56.09|53.69|0
1648480210000|2022-03-28 15:10:10|56.02|53.62|56.23|53.83|56.23|53.83|56.02|53.62|0
1648480220000|2022-03-28 15:10:20|56.3|53.9|56.26|53.86|56.3|53.9|56.23|53.83|0
1648480230000|2022-03-28 15:10:30|56.3|53.9|56.57|54.17|56.57|54.17|56.3|53.9|0
1648480240000|2022-03-28 15:10:40|56.64|54.24|56.78|54.38|56.78|54.38|56.57|54.17|0
1648480250000|2022-03-28 15:10:50|56.71|54.31|56.5|54.1|56.71|54.31|56.5|54.1|0
1648480260000|2022-03-28 15:11:00|56.71|54.31|56.71|54.31|56.71|54.31|56.57|54.17|0
1648480270000|2022-03-28 15:11:10|56.68|54.28|56.78|54.38|56.78|54.38|56.68|54.28|0
1648480280000|2022-03-28 15:11:20|56.71|54.31|56.78|54.38|56.78|54.38|56.71|54.31|0
1648480290000|2022-03-28 15:11:30|56.85|54.45|57.06|54.66|57.06|54.66|56.85|54.45|0
1648480300000|2022-03-28 15:11:40|57.13|54.73|57.06|54.66|57.27|54.87|57.06|54.66|0
1648480310000|2022-03-28 15:11:50|57.2|54.8|57.06|54.66|57.2|54.8|57.06|54.66|0
1648480320000|2022-03-28 15:12:00|56.99|54.59|56.89|54.49|56.99|54.59|56.85|54.45|0
1648480330000|2022-03-28 15:12:10|56.85|54.45|56.99|54.59|57.06|54.66|56.85|54.45|0
1648480340000|2022-03-28 15:12:20|56.71|54.31|56.85|54.45|56.85|54.45|56.71|54.31|0
1648480350000|2022-03-28 15:12:30|56.75|54.35|56.64|54.24|56.78|54.38|56.64|54.24|0
1648480360000|2022-03-28 15:12:40|56.57|54.17|56.64|54.24|56.71|54.31|56.57|54.17|0
1648480370000|2022-03-28 15:12:50|56.92|54.52|56.85|54.45|56.92|54.52|56.85|54.45|0
1648480380000|2022-03-28 15:13:00|56.78|54.38|56.92|54.52|56.92|54.52|56.71|54.31|0
1648480390000|2022-03-28 15:13:10|57.13|54.73|57.13|54.73|57.13|54.73|57.06|54.66|0
1648480400000|2022-03-28 15:13:20|57.06|54.66|57.13|54.73|57.2|54.8|57.06|54.66|0
1648480410000|2022-03-28 15:13:30|57.2|54.8|57.06|54.66|57.2|54.8|57.06|54.66|0
1648480420000|2022-03-28 15:13:40|57.13|54.73|57.13|54.73|57.13|54.73|57.13|54.73|0
1648480430000|2022-03-28 15:13:50|56.99|54.59|57.13|54.73|57.13|54.73|56.99|54.59|0
1648480440000|2022-03-28 15:14:00|57.06|54.66|57.2|54.8|57.27|54.87|57.06|54.66|0
1648480450000|2022-03-28 15:14:10|57.27|54.87|57.09|54.69|57.27|54.87|57.09|54.69|0
1648480460000|2022-03-28 15:14:20|57.06|54.66|57.2|54.8|57.2|54.8|57.02|54.62|0
1648480470000|2022-03-28 15:14:30|57.23|54.83|57.2|54.8|57.23|54.83|57.2|54.8|0
1648480480000|2022-03-28 15:14:40|57.13|54.73|57.2|54.8|57.2|54.8|57.13|54.73|0
1648480490000|2022-03-28 15:14:50|57.27|54.87|57.2|54.8|57.27|54.87|57.16|54.76|0
1648480500000|2022-03-28 15:15:00|57.13|54.73|57.3|54.9|57.3|54.9|57.13|54.73|0
1648480510000|2022-03-28 15:15:10|57.34|54.94|57.34|54.94|57.34|54.94|57.13|54.73|0
1648480520000|2022-03-28 15:15:20|57.2|54.8|57.02|54.62|57.2|54.8|56.92|54.52|0
1648480530000|2022-03-28 15:15:30|57.06|54.66|57.2|54.8|57.27|54.87|57.06|54.66|0
1648480540000|2022-03-28 15:15:40|57.23|54.83|57.34|54.94|57.34|54.94|57.2|54.8|0
1648480550000|2022-03-28 15:15:50|57.41|55.01|57.27|54.87|57.41|55.01|57.2|54.8|0
1648480560000|2022-03-28 15:16:00|57.34|54.94|56.92|54.52|57.34|54.94|56.92|54.52|0
1648480570000|2022-03-28 15:16:10|57.06|54.66|57.06|54.66|57.06|54.66|56.99|54.59|0
1648480580000|2022-03-28 15:16:20|56.99|54.59|56.99|54.59|56.99|54.59|56.92|54.52|0
1648480590000|2022-03-28 15:16:30|56.92|54.52|56.92|54.52|56.92|54.52|56.81|54.41|0
1648480600000|2022-03-28 15:16:40|56.85|54.45|56.78|54.38|56.85|54.45|56.78|54.38|0
1648480610000|2022-03-28 15:16:50|56.74|54.34|56.78|54.38|56.78|54.38|56.71|54.31|0
1648480620000|2022-03-28 15:17:00|57.44|55.04|57.09|54.69|57.44|55.04|56.88|54.48|0
1648480630000|2022-03-28 15:17:10|57.23|54.83|57.09|54.69|57.23|54.83|57.09|54.69|0
1648480640000|2022-03-28 15:17:20|57.16|54.76|57.3|54.9|57.3|54.9|57.16|54.76|0
1648480650000|2022-03-28 15:17:30|57.23|54.83|57.44|55.04|57.44|55.04|57.23|54.83|0
1648480660000|2022-03-28 15:17:40|57.51|55.11|57.65|55.25|57.65|55.25|57.51|55.11|0
1648480670000|2022-03-28 15:17:50|57.58|55.18|57.61|55.21|57.65|55.25|57.58|55.18|0
1648480680000|2022-03-28 15:18:00|57.58|55.18|57.37|54.97|57.58|55.18|57.37|54.97|0
1648480690000|2022-03-28 15:18:10|57.3|54.9|57.3|54.9|57.3|54.9|57.23|54.83|0
1648480700000|2022-03-28 15:18:20|57.23|54.83|57.3|54.9|57.3|54.9|57.23|54.83|0
1648480710000|2022-03-28 15:18:30|57.23|54.83|57.3|54.9|57.37|54.97|57.23|54.83|0
1648480720000|2022-03-28 15:18:40|57.37|54.97|57.33|54.93|57.37|54.97|57.23|54.83|0
1648480730000|2022-03-28 15:18:50|57.3|54.9|57.54|55.14|57.58|55.18|57.3|54.9|0
1648480740000|2022-03-28 15:19:00|57.51|55.11|57.4|55|57.51|55.11|57.37|54.97|0
1648480750000|2022-03-28 15:19:10|57.37|54.97|57.51|55.11|57.51|55.11|57.33|54.93|0
1648480760000|2022-03-28 15:19:20|57.58|55.18|57.51|55.11|57.58|55.18|57.51|55.11|0
1648480770000|2022-03-28 15:19:30|57.47|55.07|57.44|55.04|57.51|55.11|57.44|55.04|0
1648480780000|2022-03-28 15:19:40|57.61|55.21|57.72|55.32|57.72|55.32|57.61|55.21|0
1648480790000|2022-03-28 15:19:50|57.65|55.25|57.79|55.39|57.79|55.39|57.65|55.25|0
1648480800000|2022-03-28 15:20:00|57.86|55.46|57.65|55.25|57.93|55.53|57.65|55.25|0
1648480810000|2022-03-28 15:20:10|57.72|55.32|57.3|54.9|57.72|55.32|57.3|54.9|0
1648480820000|2022-03-28 15:20:20|57.44|55.04|57.51|55.11|57.51|55.11|57.37|54.97|0
1648480830000|2022-03-28 15:20:30|57.54|55.14|57.86|55.46|57.86|55.46|57.54|55.14|0
1648480840000|2022-03-28 15:20:40|57.72|55.32|57.58|55.18|57.72|55.32|57.58|55.18|0
1648480850000|2022-03-28 15:20:50|57.47|55.07|57.51|55.11|57.51|55.11|57.44|55.04|0
1648480860000|2022-03-28 15:21:00|57.58|55.18|57.65|55.25|57.65|55.25|57.58|55.18|0
1648480870000|2022-03-28 15:21:10|57.72|55.32|57.68|55.28|57.72|55.32|57.65|55.25|0
1648480880000|2022-03-28 15:21:20|57.65|55.25|57.68|55.28|57.72|55.32|57.65|55.25|0
1648480890000|2022-03-28 15:21:30|57.72|55.32|57.51|55.11|57.72|55.32|57.37|54.97|0
1648480900000|2022-03-28 15:21:40|57.58|55.18|57.58|55.18|57.65|55.25|57.58|55.18|0
1648480910000|2022-03-28 15:21:50|57.65|55.25|57.23|54.83|57.65|55.25|57.23|54.83|0
1648480920000|2022-03-28 15:22:00|57.44|55.04|57.37|54.97|57.44|55.04|57.37|54.97|0
1648480930000|2022-03-28 15:22:10|57.51|55.11|57.65|55.25|57.65|55.25|57.51|55.11|0
1648480940000|2022-03-28 15:22:20|57.58|55.18|57.37|54.97|57.58|55.18|57.37|54.97|0
1648480950000|2022-03-28 15:22:30|57.3|54.9|57.37|54.97|57.37|54.97|57.3|54.9|0
1648480960000|2022-03-28 15:22:40|57.3|54.9|57.23|54.83|57.3|54.9|57.23|54.83|0
1648480970000|2022-03-28 15:22:50|57.16|54.76|57.09|54.69|57.16|54.76|57.09|54.69|0
1648480980000|2022-03-28 15:23:00|56.95|54.55|56.88|54.48|57.02|54.62|56.88|54.48|0
1648480990000|2022-03-28 15:23:10|56.67|54.27|56.6|54.2|56.67|54.27|56.6|54.2|0
1648481000000|2022-03-28 15:23:20|56.67|54.27|56.67|54.27|56.67|54.27|56.6|54.2|0
1648481010000|2022-03-28 15:23:30|56.6|54.2|56.81|54.41|56.81|54.41|56.6|54.2|0
1648481020000|2022-03-28 15:23:40|56.88|54.48|57.05|54.65|57.05|54.65|56.88|54.48|0
1648481030000|2022-03-28 15:23:50|56.6|54.2|56.81|54.41|56.81|54.41|56.6|54.2|0
1648481040000|2022-03-28 15:24:00|56.84|54.44|56.67|54.27|56.84|54.44|56.6|54.2|0
1648481050000|2022-03-28 15:24:10|56.74|54.34|56.74|54.34|56.81|54.41|56.74|54.34|0
1648481060000|2022-03-28 15:24:20|56.81|54.41|56.95|54.55|56.95|54.55|56.81|54.41|0
1648481070000|2022-03-28 15:24:30|56.88|54.48|56.6|54.2|56.88|54.48|56.6|54.2|0
1648481080000|2022-03-28 15:24:40|56.53|54.13|56.63|54.23|56.63|54.23|56.53|54.13|0
1648481090000|2022-03-28 15:24:50|56.67|54.27|56.74|54.34|56.74|54.34|56.67|54.27|0
1648481100000|2022-03-28 15:25:00|56.6|54.2|56.6|54.2|56.6|54.2|56.6|54.2|0
1648481110000|2022-03-28 15:25:10|56.53|54.13|56.67|54.27|56.67|54.27|56.53|54.13|0
1648481120000|2022-03-28 15:25:20|56.53|54.13|56.67|54.27|56.67|54.27|56.53|54.13|0
1648481130000|2022-03-28 15:25:30|56.53|54.13|56.39|53.99|56.53|54.13|56.19|53.79|0
1648481140000|2022-03-28 15:25:40|56.32|53.92|55.77|53.37|56.32|53.92|55.77|53.37|0
1648481150000|2022-03-28 15:25:50|55.7|53.3|55.23|52.83|55.7|53.3|55.23|52.83|0
1648481160000|2022-03-28 15:26:00|55.36|52.96|55.29|52.89|55.43|53.03|55.29|52.89|0
1648481170000|2022-03-28 15:26:10|55.23|52.83|55.43|53.03|55.43|53.03|55.23|52.83|0
1648481180000|2022-03-28 15:26:20|55.46|53.06|55.84|53.44|55.84|53.44|55.46|53.06|0
1648481190000|2022-03-28 15:26:30|55.91|53.51|55.64|53.24|55.91|53.51|55.64|53.24|0
1648481200000|2022-03-28 15:26:40|55.91|53.51|55.98|53.58|55.98|53.58|55.91|53.51|0
1648481210000|2022-03-28 15:26:50|56.05|53.65|56.25|53.85|56.25|53.85|56.05|53.65|0
1648481220000|2022-03-28 15:27:00|56.18|53.78|56.25|53.85|56.25|53.85|56.18|53.78|0
1648481230000|2022-03-28 15:27:10|56.39|53.99|56.53|54.13|56.53|54.13|56.32|53.92|0
1648481240000|2022-03-28 15:27:20|56.32|53.92|56.32|53.92|56.39|53.99|56.32|53.92|0
1648481250000|2022-03-28 15:27:30|56.39|53.99|56.46|54.06|56.46|54.06|56.39|53.99|0
1648481260000|2022-03-28 15:27:40|56.39|53.99|56.39|53.99|56.53|54.13|56.39|53.99|0
1648481270000|2022-03-28 15:27:50|56.32|53.92|56.46|54.06|56.46|54.06|56.32|53.92|0
1648481280000|2022-03-28 15:28:00|56.53|54.13|56.74|54.34|56.74|54.34|56.53|54.13|0
1648481290000|2022-03-28 15:28:10|56.6|54.2|56.46|54.06|56.6|54.2|56.46|54.06|0
1648481300000|2022-03-28 15:28:20|56.25|53.85|56.46|54.06|56.46|54.06|56.18|53.78|0
1648481310000|2022-03-28 15:28:30|56.53|54.13|56.32|53.92|56.53|54.13|56.32|53.92|0
1648481320000|2022-03-28 15:28:40|56.39|53.99|56.39|53.99|56.56|54.16|56.39|53.99|0
1648481330000|2022-03-28 15:28:50|56.32|53.92|56.39|53.99|56.39|53.99|56.32|53.92|0
1648481340000|2022-03-28 15:29:00|56.25|53.85|56.25|53.85|56.25|53.85|56.05|53.65|0
1648481350000|2022-03-28 15:29:10|56.18|53.78|56.15|53.75|56.18|53.78|56.15|53.75|0
1648481360000|2022-03-28 15:29:20|56.11|53.71|56.18|53.78|56.32|53.92|56.11|53.71|0
1648481370000|2022-03-28 15:29:30|56.11|53.71|56.32|53.92|56.32|53.92|56.11|53.71|0
1648481380000|2022-03-28 15:29:40|56.6|54.2|56.6|54.2|56.6|54.2|56.53|54.13|0
1648481390000|2022-03-28 15:29:50|56.67|54.27|56.63|54.23|56.7|54.3|56.63|54.23|0
1648481400000|2022-03-28 15:30:00|56.7|54.3|56.67|54.27|56.7|54.3|56.53|54.13|0
1648481410000|2022-03-28 15:30:10|56.74|54.34|56.67|54.27|56.74|54.34|56.67|54.27|0
1648481420000|2022-03-28 15:30:20|56.6|54.2|56.74|54.34|56.74|54.34|56.6|54.2|0
1648481430000|2022-03-28 15:30:30|56.8|54.4|56.53|54.13|56.8|54.4|56.53|54.13|0
1648481440000|2022-03-28 15:30:40|56.46|54.06|56.32|53.92|56.46|54.06|56.32|53.92|0
1648481450000|2022-03-28 15:30:50|56.53|54.13|56.46|54.06|56.53|54.13|56.46|54.06|0
1648481460000|2022-03-28 15:31:00|56.39|53.99|56.39|53.99|56.39|53.99|56.32|53.92|0
1648481470000|2022-03-28 15:31:10|56.25|53.85|55.98|53.58|56.25|53.85|55.98|53.58|0
1648481480000|2022-03-28 15:31:20|56.11|53.71|56.15|53.75|56.15|53.75|56.04|53.64|0
1648481490000|2022-03-28 15:31:30|56.25|53.85|55.94|53.54|56.25|53.85|55.84|53.44|0
1648481500000|2022-03-28 15:31:40|55.91|53.51|56.08|53.68|56.08|53.68|55.91|53.51|0
1648481510000|2022-03-28 15:31:50|56.04|53.64|56.04|53.64|56.04|53.64|55.98|53.58|0
1648481520000|2022-03-28 15:32:00|55.98|53.58|55.02|52.62|55.98|53.58|55.02|52.62|0
1648481530000|2022-03-28 15:32:10|55.12|52.72|55.26|52.86|55.29|52.89|55.12|52.72|0
1648481540000|2022-03-28 15:32:20|55.29|52.89|55.77|53.37|55.77|53.37|55.29|52.89|0
1648481550000|2022-03-28 15:32:30|55.7|53.3|55.91|53.51|55.91|53.51|55.7|53.3|0
1648481560000|2022-03-28 15:32:40|55.8|53.4|55.87|53.47|55.87|53.47|55.77|53.37|0
1648481570000|2022-03-28 15:32:50|55.84|53.44|55.67|53.27|55.84|53.44|55.67|53.27|0
1648481580000|2022-03-28 15:33:00|55.56|53.16|55.7|53.3|55.7|53.3|55.56|53.16|0
1648481590000|2022-03-28 15:33:10|55.5|53.1|55.29|52.89|55.5|53.1|55.29|52.89|0
1648481600000|2022-03-28 15:33:20|55.22|52.82|54.82|52.42|55.22|52.82|54.82|52.42|0
1648481610000|2022-03-28 15:33:30|54.68|52.28|54.55|52.15|54.68|52.28|54.41|52.01|0
1648481620000|2022-03-28 15:33:40|54.61|52.21|54.82|52.42|54.82|52.42|54.61|52.21|0
1648481630000|2022-03-28 15:33:50|54.85|52.45|54.78|52.38|54.85|52.45|54.75|52.35|0
1648481640000|2022-03-28 15:34:00|54.82|52.42|54.95|52.55|54.95|52.55|54.71|52.31|0
1648481650000|2022-03-28 15:34:10|55.09|52.69|54.95|52.55|55.16|52.76|54.95|52.55|0
1648481660000|2022-03-28 15:34:20|54.82|52.42|54.95|52.55|54.95|52.55|54.82|52.42|0
1648481670000|2022-03-28 15:34:30|55.02|52.62|54.88|52.48|55.02|52.62|54.88|52.48|0
1648481680000|2022-03-28 15:34:40|54.82|52.42|54.92|52.52|54.92|52.52|54.82|52.42|0
1648481690000|2022-03-28 15:34:50|54.88|52.48|54.82|52.42|54.88|52.48|54.75|52.35|0
1648481700000|2022-03-28 15:35:00|54.55|52.15|54.24|51.84|54.55|52.15|54.21|51.81|0
1648481710000|2022-03-28 15:35:10|54.28|51.88|54.28|51.88|54.28|51.88|54.08|51.68|0
1648481720000|2022-03-28 15:35:20|54.34|51.94|54.28|51.88|54.34|51.94|54.21|51.81|0
1648481730000|2022-03-28 15:35:30|54.14|51.74|54.28|51.88|54.28|51.88|54.14|51.74|0
1648481740000|2022-03-28 15:35:40|54.11|51.71|54.08|51.68|54.11|51.71|54.01|51.61|0
1648481750000|2022-03-28 15:35:50|54.01|51.61|53.94|51.54|54.01|51.61|53.94|51.54|0
1648481760000|2022-03-28 15:36:00|53.87|51.47|53.61|51.21|53.87|51.47|53.61|51.21|0
1648481770000|2022-03-28 15:36:10|53.74|51.34|53.41|51.01|53.84|51.44|53.41|51.01|0
1648481780000|2022-03-28 15:36:20|53.57|51.17|53.41|51.01|53.61|51.21|53.41|51.01|0
1648481790000|2022-03-28 15:36:30|53.28|50.88|53.08|50.68|53.28|50.88|53.08|50.68|0
1648481800000|2022-03-28 15:36:40|53.14|50.74|53.28|50.88|53.28|50.88|53.08|50.68|0
1648481810000|2022-03-28 15:36:50|53.21|50.81|53.34|50.94|53.34|50.94|53.21|50.81|0
1648481820000|2022-03-28 15:37:00|53.37|50.97|53.47|51.07|53.47|51.07|53.28|50.88|0
1648481830000|2022-03-28 15:37:10|53.54|51.14|53.34|50.94|53.54|51.14|53.34|50.94|0
1648481840000|2022-03-28 15:37:20|53.14|50.74|53.28|50.88|53.28|50.88|53.14|50.74|0
1648481850000|2022-03-28 15:37:30|53.34|50.94|53.47|51.07|53.47|51.07|53.34|50.94|0
1648481860000|2022-03-28 15:37:40|53.54|51.14|53.67|51.27|53.67|51.27|53.54|51.14|0
1648481870000|2022-03-28 15:37:50|53.64|51.24|53.67|51.27|53.74|51.34|53.61|51.21|0
1648481880000|2022-03-28 15:38:00|53.61|51.21|53.74|51.34|53.74|51.34|53.61|51.21|0
1648481890000|2022-03-28 15:38:10|53.54|51.14|53.67|51.27|53.67|51.27|53.54|51.14|0
1648481900000|2022-03-28 15:38:20|53.64|51.24|53.74|51.34|53.74|51.34|53.64|51.24|0
1648481910000|2022-03-28 15:38:30|53.71|51.31|53.81|51.41|53.81|51.41|53.61|51.21|0
1648481920000|2022-03-28 15:38:40|53.67|51.27|53.81|51.41|53.81|51.41|53.67|51.27|0
1648481930000|2022-03-28 15:38:50|53.94|51.54|54.01|51.61|54.07|51.67|53.94|51.54|0
1648481940000|2022-03-28 15:39:00|54.07|51.67|53.94|51.54|54.07|51.67|53.94|51.54|0
1648481950000|2022-03-28 15:39:10|53.81|51.41|53.87|51.47|53.87|51.47|53.81|51.41|0
1648481960000|2022-03-28 15:39:20|53.81|51.41|53.47|51.07|53.81|51.41|53.47|51.07|0
1648481970000|2022-03-28 15:39:30|53.44|51.04|53.47|51.07|53.47|51.07|53.41|51.01|0
1648481980000|2022-03-28 15:39:40|53.67|51.27|53.54|51.14|53.67|51.27|53.47|51.07|0
1648481990000|2022-03-28 15:39:50|53.47|51.07|53.44|51.04|53.47|51.07|53.41|51.01|0
1648482000000|2022-03-28 15:40:00|53.54|51.14|53.54|51.14|53.61|51.21|53.54|51.14|0
1648482010000|2022-03-28 15:40:10|53.41|51.01|53.54|51.14|53.54|51.14|53.41|51.01|0
1648482020000|2022-03-28 15:40:20|53.61|51.21|53.34|50.94|53.61|51.21|53.34|50.94|0
1648482040000|2022-03-28 15:40:40|53.41|51.01|53.27|50.87|53.41|51.01|53.27|50.87|0
1648482050000|2022-03-28 15:40:50|53.34|50.94|53.54|51.14|53.54|51.14|53.34|50.94|0
1648482060000|2022-03-28 15:41:00|53.61|51.21|53.41|51.01|53.61|51.21|53.41|51.01|0
1648482070000|2022-03-28 15:41:10|53.34|50.94|53.31|50.91|53.41|51.01|53.31|50.91|0
1648482080000|2022-03-28 15:41:20|53.34|50.94|53.34|50.94|53.34|50.94|53.27|50.87|0
1648482090000|2022-03-28 15:41:30|53.37|50.97|53.54|51.14|53.54|51.14|53.34|50.94|0
1648482100000|2022-03-28 15:41:40|53.57|51.17|53.67|51.27|53.67|51.27|53.54|51.14|0
1648482110000|2022-03-28 15:41:50|53.74|51.34|53.74|51.34|53.81|51.41|53.74|51.34|0
1648482120000|2022-03-28 15:42:00|53.67|51.27|53.94|51.54|53.94|51.54|53.67|51.27|0
1648482130000|2022-03-28 15:42:10|53.87|51.47|53.67|51.27|53.94|51.54|53.67|51.27|0
1648482140000|2022-03-28 15:42:20|53.61|51.21|53.74|51.34|53.74|51.34|53.54|51.14|0
1648482150000|2022-03-28 15:42:30|53.87|51.47|53.8|51.4|53.87|51.47|53.8|51.4|0
1648482160000|2022-03-28 15:42:40|53.74|51.34|53.94|51.54|53.94|51.54|53.74|51.34|0
1648482170000|2022-03-28 15:42:50|53.87|51.47|53.8|51.4|53.87|51.47|53.8|51.4|0
1648482180000|2022-03-28 15:43:00|53.87|51.47|54|51.6|54|51.6|53.8|51.4|0
1648482190000|2022-03-28 15:43:10|54.14|51.74|54.14|51.74|54.14|51.74|54.07|51.67|0
1648482200000|2022-03-28 15:43:20|54.07|51.67|54.1|51.7|54.1|51.7|54.07|51.67|0
1648482210000|2022-03-28 15:43:30|54.07|51.67|54.07|51.67|54.14|51.74|54.07|51.67|0
1648482220000|2022-03-28 15:43:40|54|51.6|54.07|51.67|54.07|51.67|54|51.6|0
1648482230000|2022-03-28 15:43:50|53.94|51.54|54.07|51.67|54.07|51.67|53.94|51.54|0
1648482240000|2022-03-28 15:44:00|53.94|51.54|54|51.6|54|51.6|53.8|51.4|0
1648482250000|2022-03-28 15:44:10|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1648482260000|2022-03-28 15:44:20|54.04|51.64|54.07|51.67|54.07|51.67|54|51.6|0
1648482270000|2022-03-28 15:44:30|54.14|51.74|54.21|51.81|54.21|51.81|54.14|51.74|0
1648482280000|2022-03-28 15:44:40|54.27|51.87|54.21|51.81|54.34|51.94|54.21|51.81|0
1648482290000|2022-03-28 15:44:50|54.27|51.87|54.34|51.94|54.34|51.94|54.27|51.87|0
1648482300000|2022-03-28 15:45:00|54.14|51.74|53.94|51.54|54.2|51.8|53.94|51.54|0
1648482310000|2022-03-28 15:45:10|53.74|51.34|53.87|51.47|53.87|51.47|53.74|51.34|0
1648482320000|2022-03-28 15:45:20|53.8|51.4|53.67|51.27|53.8|51.4|53.67|51.27|0
1648482330000|2022-03-28 15:45:30|53.74|51.34|53.67|51.27|53.74|51.34|53.67|51.27|0
1648482340000|2022-03-28 15:45:40|53.6|51.2|53.6|51.2|53.6|51.2|53.54|51.14|0
1648482350000|2022-03-28 15:45:50|53.57|51.17|53.4|51|53.57|51.17|53.4|51|0
1648482360000|2022-03-28 15:46:00|53.37|50.97|53.27|50.87|53.37|50.97|53.21|50.81|0
1648482370000|2022-03-28 15:46:10|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1648482380000|2022-03-28 15:46:20|52.97|50.57|52.81|50.41|52.97|50.57|52.74|50.34|0
1648482390000|2022-03-28 15:46:30|52.74|50.34|52.74|50.34|52.81|50.41|52.74|50.34|0
1648482400000|2022-03-28 15:46:40|52.81|50.41|52.74|50.34|52.94|50.54|52.74|50.34|0
1648482410000|2022-03-28 15:46:50|52.81|50.41|52.78|50.38|52.81|50.41|52.78|50.38|0
1648482420000|2022-03-28 15:47:00|52.88|50.48|52.88|50.48|52.94|50.54|52.88|50.48|0
1648482430000|2022-03-28 15:47:10|52.81|50.41|52.84|50.44|52.84|50.44|52.71|50.31|0
1648482440000|2022-03-28 15:47:20|52.81|50.41|52.81|50.41|52.87|50.47|52.81|50.41|0
1648482450000|2022-03-28 15:47:30|53.01|50.61|53.27|50.87|53.3|50.9|53.01|50.61|0
1648482460000|2022-03-28 15:47:40|53.2|50.8|53.01|50.61|53.2|50.8|52.94|50.54|0
1648482470000|2022-03-28 15:47:50|52.97|50.57|53.07|50.67|53.07|50.67|52.97|50.57|0
1648482480000|2022-03-28 15:48:00|52.94|50.54|52.91|50.51|53.01|50.61|52.91|50.51|0
1648482490000|2022-03-28 15:48:10|52.94|50.54|52.94|50.54|53.01|50.61|52.94|50.54|0
1648482500000|2022-03-28 15:48:20|52.74|50.34|52.81|50.41|52.81|50.41|52.74|50.34|0
1648482510000|2022-03-28 15:48:30|52.74|50.34|52.68|50.28|52.74|50.34|52.68|50.28|0
1648482520000|2022-03-28 15:48:40|52.61|50.21|52.41|50.01|52.61|50.21|52.41|50.01|0
1648482530000|2022-03-28 15:48:50|52.35|49.95|52.41|50.01|52.48|50.08|52.35|49.95|0
1648482540000|2022-03-28 15:49:00|52.51|50.11|52.48|50.08|52.55|50.15|52.48|50.08|0
1648482550000|2022-03-28 15:49:10|52.28|49.88|52.22|49.82|52.28|49.88|52.22|49.82|0
1648482560000|2022-03-28 15:49:20|52.28|49.88|52.28|49.88|52.35|49.95|52.28|49.88|0
1648482570000|2022-03-28 15:49:30|52.35|49.95|52.32|49.92|52.35|49.95|52.28|49.88|0
1648482580000|2022-03-28 15:49:40|52.28|49.88|51.63|49.23|52.28|49.88|51.63|49.23|0
1648482590000|2022-03-28 15:49:50|51.5|49.1|51.57|49.17|51.57|49.17|51.5|49.1|0
1648482600000|2022-03-28 15:50:00|51.44|49.04|51.25|48.85|51.44|49.04|51.25|48.85|0
1648482610000|2022-03-28 15:50:10|51.18|48.78|50.99|48.59|51.18|48.78|50.99|48.59|0
1648482620000|2022-03-28 15:50:20|51.12|48.72|51.05|48.65|51.12|48.72|51.05|48.65|0
1648482630000|2022-03-28 15:50:30|51.31|48.91|51.7|49.3|51.7|49.3|51.31|48.91|0
1648482640000|2022-03-28 15:50:40|51.73|49.33|51.83|49.43|51.83|49.43|51.73|49.33|0
1648482650000|2022-03-28 15:50:50|51.89|49.49|52.09|49.69|52.09|49.69|51.89|49.49|0
1648482660000|2022-03-28 15:51:00|52.02|49.62|52.02|49.62|52.02|49.62|51.83|49.43|0
1648482670000|2022-03-28 15:51:10|51.96|49.56|51.96|49.56|51.96|49.56|51.96|49.56|0
1648482680000|2022-03-28 15:51:20|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1648482690000|2022-03-28 15:51:30|52.22|49.82|52.09|49.69|52.22|49.82|52.09|49.69|0
1648482700000|2022-03-28 15:51:40|52.15|49.75|52.22|49.82|52.22|49.82|52.15|49.75|0
1648482710000|2022-03-28 15:51:50|52.28|49.88|52.28|49.88|52.28|49.88|52.22|49.82|0
1648482720000|2022-03-28 15:52:00|52.22|49.82|52.15|49.75|52.28|49.88|52.15|49.75|0
1648482730000|2022-03-28 15:52:10|52.22|49.82|51.83|49.43|52.22|49.82|51.83|49.43|0
1648482740000|2022-03-28 15:52:20|51.76|49.36|51.96|49.56|51.96|49.56|51.76|49.36|0
1648482750000|2022-03-28 15:52:30|51.89|49.49|52.09|49.69|52.09|49.69|51.83|49.43|0
1648482760000|2022-03-28 15:52:40|52.02|49.62|52.09|49.69|52.18|49.78|52.02|49.62|0
1648482770000|2022-03-28 15:52:50|52.15|49.75|52.15|49.75|52.22|49.82|52.15|49.75|0
1648482780000|2022-03-28 15:53:00|52.09|49.69|52.02|49.62|52.15|49.75|52.02|49.62|0
1648482790000|2022-03-28 15:53:10|52.22|49.82|52.02|49.62|52.22|49.82|51.96|49.56|0
1648482800000|2022-03-28 15:53:20|51.76|49.36|51.76|49.36|51.89|49.49|51.76|49.36|0
1648482810000|2022-03-28 15:53:30|51.83|49.43|51.83|49.43|51.83|49.43|51.76|49.36|0
1648482820000|2022-03-28 15:53:40|51.76|49.36|51.7|49.3|51.76|49.36|51.7|49.3|0
1648482830000|2022-03-28 15:53:50|51.63|49.23|51.63|49.23|51.7|49.3|51.63|49.23|0
1648482840000|2022-03-28 15:54:00|51.57|49.17|51.44|49.04|51.57|49.17|51.44|49.04|0
1648482850000|2022-03-28 15:54:10|51.37|48.97|51.18|48.78|51.4|49|51.18|48.78|0
1648482860000|2022-03-28 15:54:20|51.31|48.91|51.37|48.97|51.37|48.97|51.31|48.91|0
1648482870000|2022-03-28 15:54:30|51.7|49.3|51.83|49.43|51.83|49.43|51.7|49.3|0
1648482880000|2022-03-28 15:54:40|51.76|49.36|51.83|49.43|51.83|49.43|51.76|49.36|0
1648482890000|2022-03-28 15:54:50|49.58|47.18|51.29|48.89|51.29|48.89|49.58|47.18|0
1648482900000|2022-03-28 15:55:00|51.35|48.95|50.97|48.57|51.35|48.95|50.9|48.5|0
1648482910000|2022-03-28 15:55:10|51.03|48.63|52.06|49.66|52.09|49.69|51.03|48.63|0
1648482920000|2022-03-28 15:55:20|52.13|49.73|52.09|49.69|52.26|49.86|52.09|49.69|0
1648482930000|2022-03-28 15:55:30|52.13|49.73|52.32|49.92|52.32|49.92|52.13|49.73|0
1648482940000|2022-03-28 15:55:40|52.39|49.99|52.45|50.05|52.52|50.12|52.39|49.99|0
1648482950000|2022-03-28 15:55:50|52.26|49.86|52.32|49.92|52.32|49.92|52.26|49.86|0
1648482960000|2022-03-28 15:56:00|52.39|49.99|52.19|49.79|52.39|49.99|52.19|49.79|0
1648482970000|2022-03-28 15:56:10|52.26|49.86|52.19|49.79|52.26|49.86|52.19|49.79|0
1648482980000|2022-03-28 15:56:20|52.26|49.86|52.13|49.73|52.26|49.86|52.13|49.73|0
1648482990000|2022-03-28 15:56:30|52.19|49.79|52.26|49.86|52.32|49.92|52.19|49.79|0
1648483000000|2022-03-28 15:56:40|52.45|50.05|52.39|49.99|52.52|50.12|52.39|49.99|0
1648483010000|2022-03-28 15:56:50|52.32|49.92|52.13|49.73|52.32|49.92|52.13|49.73|0
1648483020000|2022-03-28 15:57:00|52.03|49.63|52|49.6|52.03|49.63|51.93|49.53|0
1648483030000|2022-03-28 15:57:10|52.06|49.66|52.13|49.73|52.19|49.79|52.06|49.66|0
1648483040000|2022-03-28 15:57:20|52.19|49.79|52.19|49.79|52.19|49.79|52.06|49.66|0
1648483050000|2022-03-28 15:57:30|52.32|49.92|52.39|49.99|52.39|49.99|52.32|49.92|0
1648483060000|2022-03-28 15:57:40|52.45|50.05|52.32|49.92|52.45|50.05|52.32|49.92|0
1648483070000|2022-03-28 15:57:50|52.39|49.99|52.32|49.92|52.45|50.05|52.32|49.92|0
1648483080000|2022-03-28 15:58:00|52.19|49.79|52.26|49.86|52.26|49.86|52.13|49.73|0
1648483090000|2022-03-28 15:58:10|52.32|49.92|52.26|49.86|52.39|49.99|52.26|49.86|0
1648483100000|2022-03-28 15:58:20|52.32|49.92|52.26|49.86|52.32|49.92|52.26|49.86|0
1648483110000|2022-03-28 15:58:30|52.19|49.79|52.32|49.92|52.32|49.92|52.19|49.79|0
1648483120000|2022-03-28 15:58:40|52.39|49.99|52.26|49.86|52.39|49.99|52.26|49.86|0
1648483130000|2022-03-28 15:58:50|52.29|49.89|52.26|49.86|52.32|49.92|52.26|49.86|0
1648483140000|2022-03-28 15:59:00|52.32|49.92|52.19|49.79|52.32|49.92|52.13|49.73|0
1648483150000|2022-03-28 15:59:10|52.13|49.73|52|49.6|52.13|49.73|52|49.6|0
1648483160000|2022-03-28 15:59:20|51.93|49.53|52|49.6|52.06|49.66|51.93|49.53|0
1648483170000|2022-03-28 15:59:30|52.06|49.66|51.87|49.47|52.06|49.66|51.8|49.4|0
1648483180000|2022-03-28 15:59:40|51.8|49.4|51.87|49.47|51.87|49.47|51.74|49.34|0
1648483190000|2022-03-28 15:59:50|51.96|49.56|51.99|49.59|51.99|49.59|51.9|49.5|0
1648483200000|2022-03-28 16:00:00|51.8|49.4|51.93|49.53|51.93|49.53|51.74|49.34|0
1648483210000|2022-03-28 16:00:10|51.8|49.4|51.67|49.27|51.87|49.47|51.67|49.27|0
1648483220000|2022-03-28 16:00:20|51.83|49.43|51.67|49.27|51.83|49.43|51.67|49.27|0
1648483230000|2022-03-28 16:00:30|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1648483240000|2022-03-28 16:00:40|51.54|49.14|51.74|49.34|51.74|49.34|51.54|49.14|0
1648483250000|2022-03-28 16:00:50|51.67|49.27|52.06|49.66|52.06|49.66|51.67|49.27|0
1648483260000|2022-03-28 16:01:00|52.12|49.72|52.32|49.92|52.32|49.92|52.12|49.72|0
1648483270000|2022-03-28 16:01:10|52.38|49.98|52.38|49.98|52.38|49.98|52.32|49.92|0
1648483280000|2022-03-28 16:01:20|52.32|49.92|52.45|50.05|52.45|50.05|52.32|49.92|0
1648483290000|2022-03-28 16:01:30|52.51|50.11|52.78|50.38|52.78|50.38|52.51|50.11|0
1648483300000|2022-03-28 16:01:40|52.84|50.44|52.97|50.57|53.04|50.64|52.84|50.44|0
1648483310000|2022-03-28 16:01:50|53.04|50.64|53.04|50.64|53.04|50.64|53.04|50.64|0
1648483320000|2022-03-28 16:02:00|52.97|50.57|53.3|50.9|53.3|50.9|52.97|50.57|0
1648483330000|2022-03-28 16:02:10|53.24|50.84|53.24|50.84|53.24|50.84|53.1|50.7|0
1648483340000|2022-03-28 16:02:20|53.3|50.9|53.24|50.84|53.3|50.9|53.17|50.77|0
1648483350000|2022-03-28 16:02:30|53.17|50.77|53.17|50.77|53.24|50.84|53.14|50.74|0
1648483360000|2022-03-28 16:02:40|53.24|50.84|53.37|50.97|53.37|50.97|53.24|50.84|0
1648483370000|2022-03-28 16:02:50|53.43|51.03|53.43|51.03|53.43|51.03|53.3|50.9|0
1648483380000|2022-03-28 16:03:00|53.37|50.97|53.37|50.97|53.43|51.03|53.37|50.97|0
1648483390000|2022-03-28 16:03:10|53.3|50.9|53.3|50.9|53.37|50.97|53.3|50.9|0
1648483400000|2022-03-28 16:03:20|53.37|50.97|53.27|50.87|53.37|50.97|53.24|50.84|0
1648483410000|2022-03-28 16:03:30|53.37|50.97|53.3|50.9|53.37|50.97|53.24|50.84|0
1648483420000|2022-03-28 16:03:40|53.33|50.93|53.24|50.84|53.37|50.97|53.24|50.84|0
1648483430000|2022-03-28 16:03:50|53.3|50.9|53.24|50.84|53.3|50.9|53.24|50.84|0
1648483440000|2022-03-28 16:04:00|53.3|50.9|53.3|50.9|53.37|50.97|53.3|50.9|0
1648483450000|2022-03-28 16:04:10|53.24|50.84|53.24|50.84|53.3|50.9|53.24|50.84|0
1648483460000|2022-03-28 16:04:20|53.17|50.77|53.24|50.84|53.24|50.84|53.17|50.77|0
1648483470000|2022-03-28 16:04:30|53.3|50.9|53.5|51.1|53.5|51.1|53.3|50.9|0
1648483480000|2022-03-28 16:04:40|53.43|51.03|53.43|51.03|53.5|51.1|53.43|51.03|0
1648483490000|2022-03-28 16:04:50|53.5|51.1|53.5|51.1|53.57|51.17|53.5|51.1|0
1648483500000|2022-03-28 16:05:00|53.43|51.03|53.3|50.9|53.43|51.03|53.3|50.9|0
1648483510000|2022-03-28 16:05:10|53.5|51.1|53.57|51.17|53.57|51.17|53.43|51.03|0
1648483520000|2022-03-28 16:05:20|53.5|51.1|53.57|51.17|53.57|51.17|53.5|51.1|0
1648483530000|2022-03-28 16:05:30|53.5|51.1|53.43|51.03|53.57|51.17|53.43|51.03|0
1648483540000|2022-03-28 16:05:40|53.5|51.1|53.57|51.17|53.57|51.17|53.43|51.03|0
1648483550000|2022-03-28 16:05:50|53.5|51.1|53.5|51.1|53.5|51.1|53.5|51.1|0
1648483560000|2022-03-28 16:06:00|53.37|50.97|53.3|50.9|53.43|51.03|53.23|50.83|0
1648483570000|2022-03-28 16:06:10|53.23|50.83|53.3|50.9|53.3|50.9|53.23|50.83|0
1648483580000|2022-03-28 16:06:20|53.37|50.97|53.3|50.9|53.37|50.97|53.3|50.9|0
1648483590000|2022-03-28 16:06:30|53.43|51.03|53.43|51.03|53.43|51.03|53.43|51.03|0
1648483600000|2022-03-28 16:06:40|53.37|50.97|53.56|51.16|53.63|51.23|53.37|50.97|0
1648483610000|2022-03-28 16:06:50|53.63|51.23|53.63|51.23|53.63|51.23|53.63|51.23|0
1648483620000|2022-03-28 16:07:00|53.7|51.3|53.76|51.36|53.76|51.36|53.7|51.3|0
1648483630000|2022-03-28 16:07:10|53.9|51.5|53.7|51.3|53.9|51.5|53.7|51.3|0
1648483640000|2022-03-28 16:07:20|53.63|51.23|53.5|51.1|53.63|51.23|53.5|51.1|0
1648483650000|2022-03-28 16:07:30|53.56|51.16|53.5|51.1|53.56|51.16|53.5|51.1|0
1648483660000|2022-03-28 16:07:40|53.56|51.16|53.5|51.1|53.56|51.16|53.5|51.1|0
1648483670000|2022-03-28 16:07:50|53.56|51.16|53.46|51.06|53.56|51.16|53.46|51.06|0
1648483680000|2022-03-28 16:08:00|53.43|51.03|53.04|50.64|53.43|51.03|53.04|50.64|0
1648483690000|2022-03-28 16:08:10|53.17|50.77|53.04|50.64|53.17|50.77|53.04|50.64|0
1648483700000|2022-03-28 16:08:20|53.1|50.7|53.04|50.64|53.23|50.83|53.04|50.64|0
1648483710000|2022-03-28 16:08:30|52.97|50.57|52.71|50.31|52.97|50.57|52.71|50.31|0
1648483720000|2022-03-28 16:08:40|52.64|50.24|52.77|50.37|52.77|50.37|52.64|50.24|0
1648483730000|2022-03-28 16:08:50|52.9|50.5|53.1|50.7|53.1|50.7|52.9|50.5|0
1648483740000|2022-03-28 16:09:00|53.07|50.67|52.77|50.37|53.07|50.67|52.77|50.37|0
1648483750000|2022-03-28 16:09:10|52.71|50.31|52.64|50.24|52.71|50.31|52.64|50.24|0
1648483760000|2022-03-28 16:09:20|52.84|50.44|52.84|50.44|52.84|50.44|52.77|50.37|0
1648483770000|2022-03-28 16:09:30|52.67|50.27|52.77|50.37|52.84|50.44|52.67|50.27|0
1648483780000|2022-03-28 16:09:40|52.64|50.24|52.71|50.31|52.71|50.31|52.64|50.24|0
1648483790000|2022-03-28 16:09:50|52.64|50.24|52.64|50.24|52.71|50.31|52.64|50.24|0
1648483800000|2022-03-28 16:10:00|52.71|50.31|52.58|50.18|52.71|50.31|52.58|50.18|0
1648483810000|2022-03-28 16:10:10|52.64|50.24|52.71|50.31|52.71|50.31|52.64|50.24|0
1648483820000|2022-03-28 16:10:20|52.64|50.24|52.64|50.24|52.64|50.24|52.58|50.18|0
1648483830000|2022-03-28 16:10:30|52.58|50.18|52.45|50.05|52.58|50.18|52.45|50.05|0
1648483840000|2022-03-28 16:10:40|52.41|50.01|52.45|50.05|52.45|50.05|52.41|50.01|0
1648483850000|2022-03-28 16:10:50|52.18|49.78|52.31|49.91|52.31|49.91|52.18|49.78|0
1648483860000|2022-03-28 16:11:00|52.18|49.78|52.31|49.91|52.31|49.91|52.18|49.78|0
1648483870000|2022-03-28 16:11:10|52.25|49.85|52.18|49.78|52.25|49.85|52.18|49.78|0
1648483880000|2022-03-28 16:11:20|52.31|49.91|52.25|49.85|52.31|49.91|52.25|49.85|0
1648483890000|2022-03-28 16:11:30|52.18|49.78|52.05|49.65|52.18|49.78|52.05|49.65|0
1648483900000|2022-03-28 16:11:40|51.86|49.46|51.99|49.59|51.99|49.59|51.86|49.46|0
1648483910000|2022-03-28 16:11:50|51.73|49.33|51.67|49.27|51.73|49.33|51.67|49.27|0
1648483920000|2022-03-28 16:12:00|51.73|49.33|51.67|49.27|51.73|49.33|51.6|49.2|0
1648483930000|2022-03-28 16:12:10|51.6|49.2|51.6|49.2|51.67|49.27|51.6|49.2|0
1648483940000|2022-03-28 16:12:20|51.67|49.27|51.99|49.59|51.99|49.59|51.67|49.27|0
1648483950000|2022-03-28 16:12:30|52.12|49.72|52.18|49.78|52.18|49.78|52.12|49.72|0
1648483960000|2022-03-28 16:12:40|52.05|49.65|51.92|49.52|52.05|49.65|51.92|49.52|0
1648483970000|2022-03-28 16:12:50|51.86|49.46|52.02|49.62|52.02|49.62|51.86|49.46|0
1648483980000|2022-03-28 16:13:00|51.92|49.52|52.12|49.72|52.12|49.72|51.92|49.52|0
1648483990000|2022-03-28 16:13:10|52.05|49.65|52.18|49.78|52.18|49.78|52.05|49.65|0
1648484000000|2022-03-28 16:13:20|52.12|49.72|52.05|49.65|52.25|49.85|52.05|49.65|0
1648484010000|2022-03-28 16:13:30|52.08|49.68|52.25|49.85|52.25|49.85|52.08|49.68|0
1648484020000|2022-03-28 16:13:40|52.18|49.78|52.18|49.78|52.18|49.78|52.18|49.78|0
1648484030000|2022-03-28 16:13:50|52.31|49.91|52.38|49.98|52.38|49.98|52.31|49.91|0
1648484040000|2022-03-28 16:14:00|52.31|49.91|52.31|49.91|52.38|49.98|52.31|49.91|0
1648484050000|2022-03-28 16:14:10|52.18|49.78|52.12|49.72|52.18|49.78|52.12|49.72|0
1648484060000|2022-03-28 16:14:20|52.05|49.65|52.18|49.78|52.18|49.78|52.05|49.65|0
1648484070000|2022-03-28 16:14:30|52.08|49.68|52.21|49.81|52.25|49.85|52.08|49.68|0
1648484080000|2022-03-28 16:14:40|52.25|49.85|52.31|49.91|52.31|49.91|52.25|49.85|0
1648484090000|2022-03-28 16:14:50|52.38|49.98|52.31|49.91|52.38|49.98|52.31|49.91|0
1648484100000|2022-03-28 16:15:00|52.18|49.78|52.57|50.17|52.57|50.17|52.18|49.78|0
1648484110000|2022-03-28 16:15:10|52.61|50.21|52.38|49.98|52.61|50.21|52.38|49.98|0
1648484120000|2022-03-28 16:15:20|52.44|50.04|52.64|50.24|52.64|50.24|52.44|50.04|0
1648484130000|2022-03-28 16:15:30|52.7|50.3|52.64|50.24|52.7|50.3|52.64|50.24|0
1648484140000|2022-03-28 16:15:40|52.51|50.11|52.51|50.11|52.51|50.11|52.51|50.11|0
1648484150000|2022-03-28 16:15:50|52.57|50.17|52.44|50.04|52.57|50.17|52.44|50.04|0
1648484160000|2022-03-28 16:16:00|52.51|50.11|52.44|50.04|52.51|50.11|52.44|50.04|0
1648484170000|2022-03-28 16:16:10|52.38|49.98|52.12|49.72|52.38|49.98|52.12|49.72|0
1648484180000|2022-03-28 16:16:20|52.05|49.65|51.79|49.39|52.05|49.65|51.79|49.39|0
1648484190000|2022-03-28 16:16:30|51.86|49.46|51.79|49.39|51.86|49.46|51.79|49.39|0
1648484200000|2022-03-28 16:16:40|51.86|49.46|51.79|49.39|51.89|49.49|51.79|49.39|0
1648484210000|2022-03-28 16:16:50|51.66|49.26|51.66|49.26|51.66|49.26|51.6|49.2|0
1648484220000|2022-03-28 16:17:00|51.63|49.23|51.69|49.29|51.82|49.42|51.63|49.23|0
1648484230000|2022-03-28 16:17:10|51.79|49.39|51.53|49.13|51.79|49.39|51.53|49.13|0
1648484240000|2022-03-28 16:17:20|51.57|49.17|51.09|48.69|51.57|49.17|51.09|48.69|0
1648484250000|2022-03-28 16:17:30|51.02|48.62|51.02|48.62|51.15|48.75|51.02|48.62|0
1648484260000|2022-03-28 16:17:40|50.96|48.56|51.15|48.75|51.15|48.75|50.96|48.56|0
1648484270000|2022-03-28 16:17:50|51.21|48.81|51.37|48.97|51.37|48.97|51.21|48.81|0
1648484280000|2022-03-28 16:18:00|51.41|49.01|51.6|49.2|51.6|49.2|51.41|49.01|0
1648484290000|2022-03-28 16:18:10|51.47|49.07|51.47|49.07|51.53|49.13|51.47|49.07|0
1648484300000|2022-03-28 16:18:20|51.53|49.13|51.47|49.07|51.53|49.13|51.47|49.07|0
1648484310000|2022-03-28 16:18:30|51.41|49.01|51.47|49.07|51.47|49.07|51.34|48.94|0
1648484320000|2022-03-28 16:18:40|51.21|48.81|51.15|48.75|51.21|48.81|51.15|48.75|0
1648484330000|2022-03-28 16:18:50|51.08|48.68|51.08|48.68|51.15|48.75|51.08|48.68|0
1648484340000|2022-03-28 16:19:00|51.15|48.75|51.08|48.68|51.15|48.75|51.02|48.62|0
1648484350000|2022-03-28 16:19:10|51.05|48.65|51.02|48.62|51.05|48.65|50.96|48.56|0
1648484360000|2022-03-28 16:19:20|51.08|48.68|51.21|48.81|51.21|48.81|51.08|48.68|0
1648484370000|2022-03-28 16:19:30|51.28|48.88|51.34|48.94|51.4|49|51.28|48.88|0
1648484380000|2022-03-28 16:19:40|51.21|48.81|51.28|48.88|51.28|48.88|51.21|48.81|0
1648484390000|2022-03-28 16:19:50|51.34|48.94|51.34|48.94|51.4|49|51.34|48.94|0
1648484400000|2022-03-28 16:20:00|51.4|49|51.6|49.2|51.6|49.2|51.4|49|0
1648484410000|2022-03-28 16:20:10|51.66|49.26|51.66|49.26|51.66|49.26|51.6|49.2|0
1648484420000|2022-03-28 16:20:20|51.6|49.2|51.4|49|51.6|49.2|51.4|49|0
1648484430000|2022-03-28 16:20:30|51.53|49.13|51.73|49.33|51.73|49.33|51.47|49.07|0
1648484440000|2022-03-28 16:20:40|51.6|49.2|51.73|49.33|51.73|49.33|51.6|49.2|0
1648484450000|2022-03-28 16:20:50|51.79|49.39|51.79|49.39|51.79|49.39|51.73|49.33|0
1648484460000|2022-03-28 16:21:00|51.86|49.46|51.92|49.52|51.92|49.52|51.86|49.46|0
1648484470000|2022-03-28 16:21:10|51.98|49.58|51.98|49.58|51.98|49.58|51.98|49.58|0
1648484480000|2022-03-28 16:21:20|52.11|49.71|52.57|50.17|52.57|50.17|52.11|49.71|0
1648484490000|2022-03-28 16:21:30|52.51|50.11|52.18|49.78|52.51|50.11|52.18|49.78|0
1648484500000|2022-03-28 16:21:40|52.11|49.71|52.11|49.71|52.18|49.78|52.11|49.71|0
1648484510000|2022-03-28 16:21:50|52.18|49.78|52.11|49.71|52.18|49.78|52.05|49.65|0
1648484520000|2022-03-28 16:22:00|52.18|49.78|52.11|49.71|52.18|49.78|52.05|49.65|0
1648484530000|2022-03-28 16:22:10|52.18|49.78|52.37|49.97|52.37|49.97|52.18|49.78|0
1648484540000|2022-03-28 16:22:20|52.44|50.04|52.44|50.04|52.44|50.04|52.44|50.04|0
1648484550000|2022-03-28 16:22:30|52.37|49.97|52.44|50.04|52.44|50.04|52.37|49.97|0
1648484560000|2022-03-28 16:22:40|52.37|49.97|52.57|50.17|52.57|50.17|52.37|49.97|0
1648484570000|2022-03-28 16:22:50|52.54|50.14|52.5|50.1|52.54|50.14|52.5|50.1|0
1648484580000|2022-03-28 16:23:00|52.64|50.24|52.77|50.37|52.77|50.37|52.64|50.24|0
1648484590000|2022-03-28 16:23:10|52.7|50.3|52.7|50.3|52.7|50.3|52.64|50.24|0
1648484600000|2022-03-28 16:23:20|52.77|50.37|52.77|50.37|52.83|50.43|52.77|50.37|0
1648484610000|2022-03-28 16:23:30|52.83|50.43|52.7|50.3|52.83|50.43|52.7|50.3|0
1648484620000|2022-03-28 16:23:40|52.73|50.33|52.7|50.3|52.73|50.33|52.7|50.3|0
1648484630000|2022-03-28 16:23:50|52.83|50.43|52.77|50.37|52.83|50.43|52.77|50.37|0
1648484640000|2022-03-28 16:24:00|52.83|50.43|52.77|50.37|52.83|50.43|52.63|50.23|0
1648484650000|2022-03-28 16:24:10|52.9|50.5|52.7|50.3|52.9|50.5|52.7|50.3|0
1648484660000|2022-03-28 16:24:20|52.63|50.23|52.63|50.23|52.63|50.23|52.63|50.23|0
1648484670000|2022-03-28 16:24:30|52.6|50.2|52.63|50.23|52.7|50.3|52.6|50.2|0
1648484680000|2022-03-28 16:24:40|52.67|50.27|52.7|50.3|52.7|50.3|52.67|50.27|0
1648484690000|2022-03-28 16:24:50|52.63|50.23|52.7|50.3|52.7|50.3|52.63|50.23|0
1648484700000|2022-03-28 16:25:00|52.77|50.37|52.63|50.23|52.77|50.37|52.57|50.17|0
1648484710000|2022-03-28 16:25:10|52.57|50.17|52.77|50.37|52.77|50.37|52.57|50.17|0
1648484720000|2022-03-28 16:25:20|52.9|50.5|52.96|50.56|52.96|50.56|52.83|50.43|0
1648484730000|2022-03-28 16:25:30|52.9|50.5|53.09|50.69|53.09|50.69|52.9|50.5|0
1648484740000|2022-03-28 16:25:40|53.03|50.63|53.03|50.63|53.09|50.69|53.03|50.63|0
1648484750000|2022-03-28 16:25:50|53.09|50.69|53.16|50.76|53.16|50.76|53.09|50.69|0
1648484760000|2022-03-28 16:26:00|53.09|50.69|53.03|50.63|53.09|50.69|53.03|50.63|0
1648484770000|2022-03-28 16:26:10|52.96|50.56|52.96|50.56|52.96|50.56|52.96|50.56|0
1648484780000|2022-03-28 16:26:20|52.9|50.5|52.76|50.36|52.9|50.5|52.76|50.36|0
1648484790000|2022-03-28 16:26:30|52.83|50.43|52.96|50.56|52.96|50.56|52.83|50.43|0
1648484800000|2022-03-28 16:26:40|52.9|50.5|52.76|50.36|52.9|50.5|52.76|50.36|0
1648484810000|2022-03-28 16:26:50|52.63|50.23|52.5|50.1|52.63|50.23|52.5|50.1|0
1648484820000|2022-03-28 16:27:00|52.44|50.04|52.37|49.97|52.5|50.1|52.37|49.97|0
1648484830000|2022-03-28 16:27:10|52.31|49.91|52.31|49.91|52.31|49.91|52.31|49.91|0
1648484840000|2022-03-28 16:27:20|52.24|49.84|52.31|49.91|52.37|49.97|52.24|49.84|0
1648484850000|2022-03-28 16:27:30|52.24|49.84|52.24|49.84|52.31|49.91|52.24|49.84|0
1648484860000|2022-03-28 16:27:40|52.18|49.78|52.24|49.84|52.24|49.84|52.18|49.78|0
1648484870000|2022-03-28 16:27:50|52.18|49.78|52.18|49.78|52.24|49.84|52.18|49.78|0
1648484880000|2022-03-28 16:28:00|52.11|49.71|52.18|49.78|52.18|49.78|52.11|49.71|0
1648484890000|2022-03-28 16:28:10|51.98|49.58|50.67|48.27|52.14|49.74|50.67|48.27|0
1648484900000|2022-03-28 16:28:20|50.8|48.4|50.74|48.34|50.8|48.4|50.74|48.34|0
1648484910000|2022-03-28 16:28:30|50.67|48.27|50.8|48.4|51.06|48.66|50.67|48.27|0
1648484920000|2022-03-28 16:28:40|50.74|48.34|50.74|48.34|50.74|48.34|50.74|48.34|0
1648484930000|2022-03-28 16:28:50|50.67|48.27|50.67|48.27|50.67|48.27|50.61|48.21|0
1648484940000|2022-03-28 16:29:00|50.54|48.14|50.74|48.34|50.74|48.34|50.54|48.14|0
1648484950000|2022-03-28 16:29:10|50.8|48.4|50.67|48.27|50.8|48.4|50.67|48.27|0
1648484960000|2022-03-28 16:29:20|50.8|48.4|50.87|48.47|50.87|48.47|50.8|48.4|0
1648484970000|2022-03-28 16:29:30|50.74|48.34|50.77|48.37|50.77|48.37|50.7|48.3|0
1648484980000|2022-03-28 16:29:40|50.74|48.34|50.93|48.53|50.93|48.53|50.74|48.34|0
1648484990000|2022-03-28 16:29:50|50.87|48.47|50.93|48.53|50.93|48.53|50.87|48.47|0
1648485000000|2022-03-28 16:30:00|50.8|48.4|50.74|48.34|50.8|48.4|50.67|48.27|0
1648485010000|2022-03-28 16:30:10|51.06|48.66|51.12|48.72|51.12|48.72|51.06|48.66|0
1648485020000|2022-03-28 16:30:20|51.06|48.66|51.58|49.18|51.58|49.18|51.06|48.66|0
1648485030000|2022-03-28 16:30:30|51.64|49.24|51.71|49.31|51.71|49.31|51.64|49.24|0
1648485040000|2022-03-28 16:30:40|51.64|49.24|51.77|49.37|51.77|49.37|51.64|49.24|0
1648485050000|2022-03-28 16:30:50|51.84|49.44|51.84|49.44|51.84|49.44|51.77|49.37|0
1648485060000|2022-03-28 16:31:00|51.9|49.5|51.77|49.37|51.9|49.5|51.77|49.37|0
1648485070000|2022-03-28 16:31:10|51.64|49.24|51.84|49.44|51.84|49.44|51.58|49.18|0
1648485080000|2022-03-28 16:31:20|51.77|49.37|51.84|49.44|51.84|49.44|51.77|49.37|0
1648485090000|2022-03-28 16:31:30|51.87|49.47|51.9|49.5|51.9|49.5|51.84|49.44|0
1648485100000|2022-03-28 16:31:40|52.03|49.63|51.93|49.53|52.03|49.63|51.93|49.53|0
1648485110000|2022-03-28 16:31:50|51.97|49.57|51.77|49.37|51.97|49.57|51.77|49.37|0
1648485120000|2022-03-28 16:32:00|51.84|49.44|51.64|49.24|51.84|49.44|51.64|49.24|0
1648485130000|2022-03-28 16:32:10|51.77|49.37|51.77|49.37|51.77|49.37|51.77|49.37|0
1648485140000|2022-03-28 16:32:20|51.84|49.44|51.77|49.37|51.9|49.5|51.77|49.37|0
1648485150000|2022-03-28 16:32:30|51.71|49.31|51.64|49.24|51.71|49.31|51.64|49.24|0
1648485160000|2022-03-28 16:32:40|51.58|49.18|51.64|49.24|51.64|49.24|51.58|49.18|0
1648485170000|2022-03-28 16:32:50|51.58|49.18|51.25|48.85|51.58|49.18|51.25|48.85|0
1648485180000|2022-03-28 16:33:00|51.19|48.79|51.25|48.85|51.25|48.85|51.06|48.66|0
1648485190000|2022-03-28 16:33:10|51.32|48.92|51.45|49.05|51.45|49.05|51.32|48.92|0
1648485200000|2022-03-28 16:33:20|51.48|49.08|51.97|49.57|51.97|49.57|51.48|49.08|0
1648485210000|2022-03-28 16:33:30|51.84|49.44|51.64|49.24|51.84|49.44|51.64|49.24|0
1648485220000|2022-03-28 16:33:40|51.51|49.11|51.51|49.11|51.51|49.11|51.44|49.04|0
1648485230000|2022-03-28 16:33:50|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1648485240000|2022-03-28 16:34:00|51.25|48.85|51.12|48.72|51.32|48.92|51.12|48.72|0
1648485250000|2022-03-28 16:34:10|51.19|48.79|51.12|48.72|51.19|48.79|51.12|48.72|0
1648485260000|2022-03-28 16:34:20|51.19|48.79|51.12|48.72|51.19|48.79|51.09|48.69|0
1648485270000|2022-03-28 16:34:30|51.06|48.66|51.19|48.79|51.19|48.79|51.06|48.66|0
1648485280000|2022-03-28 16:34:40|51.38|48.98|51.44|49.04|51.44|49.04|51.38|48.98|0
1648485290000|2022-03-28 16:34:50|51.51|49.11|51.64|49.24|51.64|49.24|51.51|49.11|0
1648485300000|2022-03-28 16:35:00|51.83|49.43|51.9|49.5|51.9|49.5|51.83|49.43|0
1648485310000|2022-03-28 16:35:10|51.7|49.3|51.77|49.37|51.9|49.5|51.7|49.3|0
1648485320000|2022-03-28 16:35:20|51.64|49.24|51.9|49.5|51.9|49.5|51.64|49.24|0
1648485330000|2022-03-28 16:35:30|52.03|49.63|51.9|49.5|52.03|49.63|51.9|49.5|0
1648485340000|2022-03-28 16:35:40|51.96|49.56|51.96|49.56|51.96|49.56|51.9|49.5|0
1648485350000|2022-03-28 16:35:50|52.03|49.63|52.1|49.7|52.16|49.76|52.03|49.63|0
1648485360000|2022-03-28 16:36:00|52.29|49.89|52.23|49.83|52.29|49.89|52.16|49.76|0
1648485370000|2022-03-28 16:36:10|52.1|49.7|51.96|49.56|52.1|49.7|51.96|49.56|0
1648485380000|2022-03-28 16:36:20|52.03|49.63|52.1|49.7|52.13|49.73|51.96|49.56|0
1648485390000|2022-03-28 16:36:30|52.03|49.63|51.9|49.5|52.03|49.63|51.9|49.5|0
1648485400000|2022-03-28 16:36:40|51.83|49.43|51.8|49.4|51.83|49.43|51.77|49.37|0
1648485410000|2022-03-28 16:36:50|51.77|49.37|51.9|49.5|51.96|49.56|51.77|49.37|0
1648485420000|2022-03-28 16:37:00|51.83|49.43|51.83|49.43|51.83|49.43|51.83|49.43|0
1648485430000|2022-03-28 16:37:10|51.9|49.5|51.93|49.53|51.93|49.53|51.9|49.5|0
1648485440000|2022-03-28 16:37:20|51.9|49.5|51.83|49.43|51.96|49.56|51.83|49.43|0
1648485450000|2022-03-28 16:37:30|51.77|49.37|51.7|49.3|51.83|49.43|51.7|49.3|0
1648485460000|2022-03-28 16:37:40|51.8|49.4|52.03|49.63|52.03|49.63|51.8|49.4|0
1648485470000|2022-03-28 16:37:50|51.96|49.56|52.03|49.63|52.03|49.63|51.96|49.56|0
1648485480000|2022-03-28 16:38:00|51.96|49.56|51.7|49.3|51.96|49.56|51.7|49.3|0
1648485490000|2022-03-28 16:38:10|51.77|49.37|51.83|49.43|51.83|49.43|51.77|49.37|0
1648485500000|2022-03-28 16:38:20|51.77|49.37|52.03|49.63|52.03|49.63|51.77|49.37|0
1648485510000|2022-03-28 16:38:30|52.09|49.69|52.16|49.76|52.16|49.76|52.09|49.69|0
1648485520000|2022-03-28 16:38:40|52.23|49.83|52.03|49.63|52.23|49.83|52.03|49.63|0
1648485530000|2022-03-28 16:38:50|52.09|49.69|52.09|49.69|52.23|49.83|52.09|49.69|0
1648485540000|2022-03-28 16:39:00|52.03|49.63|51.9|49.5|52.09|49.69|51.9|49.5|0
1648485550000|2022-03-28 16:39:10|51.96|49.56|51.96|49.56|52.03|49.63|51.96|49.56|0
1648485560000|2022-03-28 16:39:20|52.03|49.63|52.13|49.73|52.16|49.76|52.03|49.63|0
1648485570000|2022-03-28 16:39:30|52.16|49.76|52.22|49.82|52.22|49.82|52.16|49.76|0
1648485580000|2022-03-28 16:39:40|52.29|49.89|52.36|49.96|52.36|49.96|52.22|49.82|0
1648485590000|2022-03-28 16:39:50|52.42|50.02|52.36|49.96|52.42|50.02|52.36|49.96|0
1648485600000|2022-03-28 16:40:00|52.32|49.92|52.42|50.02|52.49|50.09|52.32|49.92|0
1648485610000|2022-03-28 16:40:10|52.49|50.09|52.36|49.96|52.55|50.15|52.36|49.96|0
1648485620000|2022-03-28 16:40:20|52.42|50.02|52.49|50.09|52.49|50.09|52.42|50.02|0
1648485630000|2022-03-28 16:40:30|52.42|50.02|52.29|49.89|52.42|50.02|52.22|49.82|0
1648485640000|2022-03-28 16:40:40|52.36|49.96|52.26|49.86|52.36|49.96|52.26|49.86|0
1648485650000|2022-03-28 16:40:50|52.29|49.89|52.29|49.89|52.36|49.96|52.29|49.89|0
1648485660000|2022-03-28 16:41:00|52.22|49.82|52.36|49.96|52.42|50.02|52.22|49.82|0
1648485670000|2022-03-28 16:41:10|52.29|49.89|52.22|49.82|52.29|49.89|52.22|49.82|0
1648485680000|2022-03-28 16:41:20|52.19|49.79|52.22|49.82|52.22|49.82|52.16|49.76|0
1648485690000|2022-03-28 16:41:30|52.29|49.89|52.22|49.82|52.29|49.89|52.22|49.82|0
1648485700000|2022-03-28 16:41:40|52.16|49.76|52.16|49.76|52.22|49.82|52.16|49.76|0
1648485710000|2022-03-28 16:41:50|52.22|49.82|52.29|49.89|52.29|49.89|52.19|49.79|0
1648485720000|2022-03-28 16:42:00|52.22|49.82|52.29|49.89|52.36|49.96|52.22|49.82|0
1648485730000|2022-03-28 16:42:10|52.39|49.99|52.42|50.02|52.42|50.02|52.39|49.99|0
1648485740000|2022-03-28 16:42:20|52.49|50.09|52.55|50.15|52.55|50.15|52.49|50.09|0
1648485750000|2022-03-28 16:42:30|52.49|50.09|52.55|50.15|52.55|50.15|52.49|50.09|0
1648485760000|2022-03-28 16:42:40|52.68|50.28|52.68|50.28|52.68|50.28|52.68|50.28|0
1648485770000|2022-03-28 16:42:50|52.62|50.22|52.62|50.22|52.68|50.28|52.62|50.22|0
1648485780000|2022-03-28 16:43:00|52.42|50.02|52.42|50.02|52.42|50.02|52.35|49.95|0
1648485790000|2022-03-28 16:43:10|52.49|50.09|52.42|50.02|52.52|50.12|52.42|50.02|0
1648485800000|2022-03-28 16:43:20|52.49|50.09|52.35|49.95|52.49|50.09|52.35|49.95|0
1648485810000|2022-03-28 16:43:30|52.32|49.92|52.29|49.89|52.32|49.92|52.29|49.89|0
1648485820000|2022-03-28 16:43:40|52.25|49.85|52.29|49.89|52.29|49.89|52.25|49.85|0
1648485830000|2022-03-28 16:43:50|52.32|49.92|52.65|50.25|52.65|50.25|52.29|49.89|0
1648485840000|2022-03-28 16:44:00|52.62|50.22|52.82|50.42|52.82|50.42|52.62|50.22|0
1648485850000|2022-03-28 16:44:10|52.68|50.28|52.75|50.35|52.82|50.42|52.68|50.28|0
1648485860000|2022-03-28 16:44:20|52.68|50.28|52.82|50.42|52.82|50.42|52.62|50.22|0
1648485870000|2022-03-28 16:44:30|52.95|50.55|53.08|50.68|53.08|50.68|52.95|50.55|0
1648485880000|2022-03-28 16:44:40|53.01|50.61|52.88|50.48|53.01|50.61|52.88|50.48|0
1648485890000|2022-03-28 16:44:50|52.82|50.42|52.75|50.35|52.82|50.42|52.75|50.35|0
1648485900000|2022-03-28 16:45:00|52.62|50.22|52.35|49.95|52.62|50.22|52.35|49.95|0
1648485910000|2022-03-28 16:45:10|52.29|49.89|52.49|50.09|52.49|50.09|52.29|49.89|0
1648485920000|2022-03-28 16:45:20|52.55|50.15|52.49|50.09|52.55|50.15|52.42|50.02|0
1648485930000|2022-03-28 16:45:30|52.42|50.02|52.48|50.08|52.48|50.08|52.42|50.02|0
1648485940000|2022-03-28 16:45:40|52.42|50.02|52.55|50.15|52.55|50.15|52.42|50.02|0
1648485950000|2022-03-28 16:45:50|52.48|50.08|52.42|50.02|52.48|50.08|52.42|50.02|0
1648485960000|2022-03-28 16:46:00|52.22|49.82|52.22|49.82|52.29|49.89|52.22|49.82|0
1648485970000|2022-03-28 16:46:10|52.29|49.89|52.22|49.82|52.29|49.89|52.22|49.82|0
1648485980000|2022-03-28 16:46:20|52.29|49.89|52.22|49.82|52.29|49.89|52.22|49.82|0
1648485990000|2022-03-28 16:46:30|52.35|49.95|52.55|50.15|52.55|50.15|52.35|49.95|0
1648486000000|2022-03-28 16:46:40|52.48|50.08|52.48|50.08|52.48|50.08|52.48|50.08|0
1648486010000|2022-03-28 16:46:50|52.42|50.02|52.22|49.82|52.42|50.02|52.22|49.82|0
1648486020000|2022-03-28 16:47:00|52.09|49.69|52.09|49.69|52.16|49.76|52.09|49.69|0
1648486030000|2022-03-28 16:47:10|52.02|49.62|52.02|49.62|52.09|49.69|51.99|49.59|0
1648486040000|2022-03-28 16:47:20|52.09|49.69|52.09|49.69|52.09|49.69|52.09|49.69|0
1648486050000|2022-03-28 16:47:30|52.02|49.62|52.29|49.89|52.29|49.89|52.02|49.62|0
1648486060000|2022-03-28 16:47:40|52.22|49.82|52.16|49.76|52.22|49.82|52.16|49.76|0
1648486070000|2022-03-28 16:47:50|52.09|49.69|52.09|49.69|52.16|49.76|52.09|49.69|0
1648486080000|2022-03-28 16:48:00|52.29|49.89|52.35|49.95|52.35|49.95|52.29|49.89|0
1648486090000|2022-03-28 16:48:10|52.42|50.02|52.16|49.76|52.42|50.02|52.16|49.76|0
1648486100000|2022-03-28 16:48:20|52.09|49.69|52.16|49.76|52.16|49.76|52.09|49.69|0
1648486110000|2022-03-28 16:48:30|52.12|49.72|52.09|49.69|52.16|49.76|52.09|49.69|0
1648486120000|2022-03-28 16:48:40|52.16|49.76|52.25|49.85|52.25|49.85|52.16|49.76|0
1648486130000|2022-03-28 16:48:50|52.35|49.95|52.35|49.95|52.35|49.95|52.29|49.89|0
1648486140000|2022-03-28 16:49:00|52.48|50.08|52.48|50.08|52.48|50.08|52.42|50.02|0
1648486150000|2022-03-28 16:49:10|52.51|50.11|52.55|50.15|52.55|50.15|52.51|50.11|0
1648486160000|2022-03-28 16:49:20|52.48|50.08|52.65|50.25|52.65|50.25|52.48|50.08|0
1648486170000|2022-03-28 16:49:30|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1648486180000|2022-03-28 16:49:40|52.61|50.21|52.55|50.15|52.68|50.28|52.55|50.15|0
1648486190000|2022-03-28 16:49:50|52.61|50.21|52.61|50.21|52.68|50.28|52.61|50.21|0
1648486200000|2022-03-28 16:50:00|52.48|50.08|52.68|50.28|52.68|50.28|52.35|49.95|0
1648486210000|2022-03-28 16:50:10|52.65|50.25|52.91|50.51|53.01|50.61|52.65|50.25|0
1648486220000|2022-03-28 16:50:20|52.81|50.41|52.81|50.41|52.88|50.48|52.75|50.35|0
1648486230000|2022-03-28 16:50:30|52.88|50.48|52.95|50.55|52.95|50.55|52.88|50.48|0
1648486240000|2022-03-28 16:50:40|52.88|50.48|52.81|50.41|52.88|50.48|52.78|50.38|0
1648486250000|2022-03-28 16:50:50|52.84|50.44|52.81|50.41|52.88|50.48|52.81|50.41|0
1648486260000|2022-03-28 16:51:00|53.01|50.61|53.01|50.61|53.01|50.61|52.94|50.54|0
1648486270000|2022-03-28 16:51:10|52.98|50.58|53.01|50.61|53.01|50.61|52.98|50.58|0
1648486280000|2022-03-28 16:51:20|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1648486290000|2022-03-28 16:51:30|53.01|50.61|53.04|50.64|53.04|50.64|53.01|50.61|0
1648486300000|2022-03-28 16:51:40|53.08|50.68|53.14|50.74|53.14|50.74|53.01|50.61|0
1648486310000|2022-03-28 16:51:50|52.88|50.48|52.88|50.48|52.88|50.48|52.81|50.41|0
1648486320000|2022-03-28 16:52:00|52.81|50.41|52.94|50.54|52.94|50.54|52.81|50.41|0
1648486330000|2022-03-28 16:52:10|52.88|50.48|52.88|50.48|52.88|50.48|52.81|50.41|0
1648486340000|2022-03-28 16:52:20|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1648486350000|2022-03-28 16:52:30|53.01|50.61|53.08|50.68|53.08|50.68|53.01|50.61|0
1648486360000|2022-03-28 16:52:40|53.01|50.61|53.08|50.68|53.08|50.68|53.01|50.61|0
1648486370000|2022-03-28 16:52:50|53.01|50.61|53.08|50.68|53.08|50.68|53.01|50.61|0
1648486380000|2022-03-28 16:53:00|53.14|50.74|53.08|50.68|53.14|50.74|53.08|50.68|0
1648486390000|2022-03-28 16:53:10|53.01|50.61|53.08|50.68|53.08|50.68|53.01|50.61|0
1648486400000|2022-03-28 16:53:20|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1648486410000|2022-03-28 16:53:30|53.21|50.81|53.21|50.81|53.21|50.81|53.14|50.74|0
1648486420000|2022-03-28 16:53:40|53.28|50.88|53.28|50.88|53.34|50.94|53.28|50.88|0
1648486440000|2022-03-28 16:54:00|53.21|50.81|53.34|50.94|53.34|50.94|53.21|50.81|0
1648486450000|2022-03-28 16:54:10|53.28|50.88|53.21|50.81|53.28|50.88|53.21|50.81|0
1648486460000|2022-03-28 16:54:20|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1648486470000|2022-03-28 16:54:30|53.34|50.94|53.34|50.94|53.48|51.08|53.28|50.88|0
1648486480000|2022-03-28 16:54:40|53.37|50.97|53.41|51.01|53.41|51.01|53.37|50.97|0
1648486490000|2022-03-28 16:54:50|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1648486500000|2022-03-28 16:55:00|53.54|51.14|53.81|51.41|53.81|51.41|53.54|51.14|0
1648486510000|2022-03-28 16:55:10|53.74|51.34|53.61|51.21|53.74|51.34|53.61|51.21|0
1648486520000|2022-03-28 16:55:20|53.68|51.28|53.54|51.14|53.68|51.28|53.54|51.14|0
1648486530000|2022-03-28 16:55:30|53.61|51.21|53.68|51.28|53.74|51.34|53.61|51.21|0
1648486540000|2022-03-28 16:55:40|53.61|51.21|53.68|51.28|53.74|51.34|53.61|51.21|0
1648486550000|2022-03-28 16:55:50|53.61|51.21|53.74|51.34|53.74|51.34|53.61|51.21|0
1648486560000|2022-03-28 16:56:00|53.68|51.28|53.61|51.21|53.68|51.28|53.61|51.21|0
1648486570000|2022-03-28 16:56:10|53.57|51.17|53.61|51.21|53.61|51.21|53.54|51.14|0
1648486580000|2022-03-28 16:56:20|53.64|51.24|53.61|51.21|53.64|51.24|53.61|51.21|0
1648486590000|2022-03-28 16:56:30|53.54|51.14|53.47|51.07|53.54|51.14|53.47|51.07|0
1648486600000|2022-03-28 16:56:40|53.44|51.04|53.44|51.04|53.44|51.04|53.44|51.04|0
1648486610000|2022-03-28 16:56:50|53.47|51.07|53.61|51.21|53.61|51.21|53.47|51.07|0
1648486620000|2022-03-28 16:57:00|53.54|51.14|53.61|51.21|53.61|51.21|53.54|51.14|0
1648486630000|2022-03-28 16:57:10|53.67|51.27|53.61|51.21|53.67|51.27|53.61|51.21|0
1648486640000|2022-03-28 16:57:20|53.54|51.14|53.54|51.14|53.54|51.14|53.54|51.14|0
1648486650000|2022-03-28 16:57:30|53.51|51.11|53.54|51.14|53.54|51.14|53.47|51.07|0
1648486660000|2022-03-28 16:57:40|53.61|51.21|53.77|51.37|53.81|51.41|53.61|51.21|0
1648486670000|2022-03-28 16:57:50|53.74|51.34|53.74|51.34|53.77|51.37|53.74|51.34|0
1648486680000|2022-03-28 16:58:00|53.81|51.41|53.88|51.48|53.88|51.48|53.81|51.41|0
1648486690000|2022-03-28 16:58:10|53.74|51.34|53.81|51.41|53.81|51.41|53.74|51.34|0
1648486700000|2022-03-28 16:58:20|53.74|51.34|53.81|51.41|53.81|51.41|53.74|51.34|0
1648486710000|2022-03-28 16:58:30|53.74|51.34|53.61|51.21|53.74|51.34|53.61|51.21|0
1648486720000|2022-03-28 16:58:40|53.54|51.14|53.57|51.17|53.57|51.17|53.54|51.14|0
1648486730000|2022-03-28 16:58:50|53.54|51.14|53.67|51.27|53.67|51.27|53.54|51.14|0
1648486740000|2022-03-28 16:59:00|53.61|51.21|53.61|51.21|53.67|51.27|53.61|51.21|0
1648486750000|2022-03-28 16:59:10|53.67|51.27|53.67|51.27|53.74|51.34|53.67|51.27|0
1648486760000|2022-03-28 16:59:20|53.61|51.21|53.61|51.21|53.61|51.21|53.61|51.21|0
1648486770000|2022-03-28 16:59:30|53.67|51.27|53.61|51.21|53.74|51.34|53.61|51.21|0
1648486780000|2022-03-28 16:59:40|53.64|51.24|53.67|51.27|53.67|51.27|53.64|51.24|0
1648486790000|2022-03-28 16:59:50|53.71|51.31|53.67|51.27|53.71|51.31|53.61|51.21|0
1648486800000|2022-03-28 17:00:00|53.74|51.34|53.67|51.27|53.74|51.34|53.67|51.27|0
1648486810000|2022-03-28 17:00:10|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1648486820000|2022-03-28 17:00:20|53.81|51.41|53.81|51.41|53.81|51.41|53.77|51.37|0
1648486830000|2022-03-28 17:00:30|53.74|51.34|53.94|51.54|53.94|51.54|53.74|51.34|0
1648486840000|2022-03-28 17:00:40|54.08|51.68|54.08|51.68|54.21|51.81|54.08|51.68|0
1648486850000|2022-03-28 17:00:50|53.97|51.57|53.87|51.47|54.01|51.61|53.87|51.47|0
1648486860000|2022-03-28 17:01:00|53.94|51.54|54.08|51.68|54.08|51.68|53.94|51.54|0
1648486870000|2022-03-28 17:01:10|54.01|51.61|54.01|51.61|54.04|51.64|54.01|51.61|0
1648486880000|2022-03-28 17:01:20|53.94|51.54|54.04|51.64|54.04|51.64|53.94|51.54|0
1648486890000|2022-03-28 17:01:30|54.01|51.61|53.94|51.54|54.01|51.61|53.94|51.54|0
1648486900000|2022-03-28 17:01:40|53.87|51.47|53.87|51.47|53.87|51.47|53.81|51.41|0
1648486910000|2022-03-28 17:01:50|53.81|51.41|53.74|51.34|53.81|51.41|53.74|51.34|0
1648486920000|2022-03-28 17:02:00|53.77|51.37|53.94|51.54|53.94|51.54|53.77|51.37|0
1648486930000|2022-03-28 17:02:10|54.01|51.61|54.01|51.61|54.08|51.68|53.94|51.54|0
1648486940000|2022-03-28 17:02:20|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1648486950000|2022-03-28 17:02:30|54.01|51.61|53.94|51.54|54.07|51.67|53.94|51.54|0
1648486960000|2022-03-28 17:02:40|54.01|51.61|53.94|51.54|54.01|51.61|53.94|51.54|0
1648486970000|2022-03-28 17:02:50|54.01|51.61|53.94|51.54|54.01|51.61|53.94|51.54|0
1648486980000|2022-03-28 17:03:00|53.87|51.47|53.84|51.44|54.01|51.61|53.84|51.44|0
1648486990000|2022-03-28 17:03:10|53.87|51.47|53.94|51.54|53.94|51.54|53.87|51.47|0
1648487000000|2022-03-28 17:03:20|53.97|51.57|53.94|51.54|54.01|51.61|53.94|51.54|0
1648487010000|2022-03-28 17:03:30|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1648487020000|2022-03-28 17:03:40|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1648487030000|2022-03-28 17:03:50|53.74|51.34|53.74|51.34|53.81|51.41|53.74|51.34|0
1648487040000|2022-03-28 17:04:00|53.67|51.27|53.54|51.14|53.67|51.27|53.54|51.14|0
1648487050000|2022-03-28 17:04:10|53.6|51.2|53.6|51.2|53.6|51.2|53.54|51.14|0
1648487060000|2022-03-28 17:04:20|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1648487070000|2022-03-28 17:04:30|53.6|51.2|53.67|51.27|53.67|51.27|53.6|51.2|0
1648487080000|2022-03-28 17:04:40|53.84|51.44|53.81|51.41|53.87|51.47|53.81|51.41|0
1648487090000|2022-03-28 17:04:50|53.84|51.44|53.81|51.41|53.87|51.47|53.81|51.41|0
1648487100000|2022-03-28 17:05:00|53.8|51.4|53.8|51.4|53.87|51.47|53.8|51.4|0
1648487110000|2022-03-28 17:05:10|53.74|51.34|53.87|51.47|53.87|51.47|53.74|51.34|0
1648487120000|2022-03-28 17:05:20|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1648487130000|2022-03-28 17:05:30|54.01|51.61|54.11|51.71|54.11|51.71|54.01|51.61|0
1648487140000|2022-03-28 17:05:40|54.14|51.74|54.14|51.74|54.21|51.81|54.14|51.74|0
1648487150000|2022-03-28 17:05:50|54.07|51.67|54.01|51.61|54.07|51.67|54.01|51.61|0
1648487160000|2022-03-28 17:06:00|54.07|51.67|53.27|50.87|54.07|51.67|53.27|50.87|0
1648487170000|2022-03-28 17:06:10|53.4|51|53.4|51|53.47|51.07|53.4|51|0
1648487180000|2022-03-28 17:06:20|53.34|50.94|53.2|50.8|53.34|50.94|53.2|50.8|0
1648487190000|2022-03-28 17:06:30|53.07|50.67|53.2|50.8|53.2|50.8|53.07|50.67|0
1648487200000|2022-03-28 17:06:40|53.27|50.87|53.47|51.07|53.54|51.14|53.27|50.87|0
1648487210000|2022-03-28 17:06:50|53.5|51.1|53.47|51.07|53.5|51.1|53.4|51|0
1648487220000|2022-03-28 17:07:00|53.54|51.14|53.74|51.34|53.74|51.34|53.54|51.14|0
1648487230000|2022-03-28 17:07:10|53.87|51.47|53.94|51.54|53.94|51.54|53.87|51.47|0
1648487240000|2022-03-28 17:07:20|53.87|51.47|53.87|51.47|53.87|51.47|53.8|51.4|0
1648487250000|2022-03-28 17:07:30|53.8|51.4|53.74|51.34|53.8|51.4|53.74|51.34|0
1648487260000|2022-03-28 17:07:40|53.67|51.27|53.74|51.34|53.74|51.34|53.67|51.27|0
1648487270000|2022-03-28 17:07:50|53.67|51.27|53.6|51.2|53.7|51.3|53.57|51.17|0
1648487280000|2022-03-28 17:08:00|53.47|51.07|53.47|51.07|53.54|51.14|53.47|51.07|0
1648487290000|2022-03-28 17:08:10|53.5|51.1|53.4|51|53.5|51.1|53.4|51|0
1648487300000|2022-03-28 17:08:20|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1648487310000|2022-03-28 17:08:30|53.34|50.94|53.2|50.8|53.34|50.94|53.2|50.8|0
1648487320000|2022-03-28 17:08:40|53.27|50.87|53.27|50.87|53.27|50.87|53.2|50.8|0
1648487330000|2022-03-28 17:08:50|53.34|50.94|53.2|50.8|53.34|50.94|53.2|50.8|0
1648487340000|2022-03-28 17:09:00|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1648487350000|2022-03-28 17:09:10|53.07|50.67|53.2|50.8|53.2|50.8|53.07|50.67|0
1648487360000|2022-03-28 17:09:20|53.23|50.83|53.33|50.93|53.33|50.93|53.23|50.83|0
1648487370000|2022-03-28 17:09:30|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1648487380000|2022-03-28 17:09:40|53.2|50.8|53.27|50.87|53.27|50.87|53.2|50.8|0
1648487390000|2022-03-28 17:09:50|53.2|50.8|53.2|50.8|53.2|50.8|53.2|50.8|0
1648487400000|2022-03-28 17:10:00|53.14|50.74|53.2|50.8|53.2|50.8|53.14|50.74|0
1648487410000|2022-03-28 17:10:10|53.13|50.73|53.2|50.8|53.2|50.8|53.13|50.73|0
1648487420000|2022-03-28 17:10:20|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1648487430000|2022-03-28 17:10:30|53.27|50.87|53.4|51|53.4|51|53.27|50.87|0
1648487440000|2022-03-28 17:10:40|53.47|51.07|53.47|51.07|53.47|51.07|53.47|51.07|0
1648487450000|2022-03-28 17:10:50|53.53|51.13|53.47|51.07|53.53|51.13|53.47|51.07|0
1648487460000|2022-03-28 17:11:00|53.6|51.2|53.67|51.27|53.67|51.27|53.6|51.2|0
1648487470000|2022-03-28 17:11:10|53.74|51.34|53.73|51.33|53.8|51.4|53.73|51.33|0
1648487480000|2022-03-28 17:11:20|53.8|51.4|53.77|51.37|53.8|51.4|53.73|51.33|0
1648487490000|2022-03-28 17:11:30|53.8|51.4|53.67|51.27|53.8|51.4|53.67|51.27|0
1648487500000|2022-03-28 17:11:40|53.7|51.3|53.73|51.33|53.73|51.33|53.67|51.27|0
1648487510000|2022-03-28 17:11:50|53.67|51.27|53.73|51.33|53.8|51.4|53.67|51.27|0
1648487520000|2022-03-28 17:12:00|53.77|51.37|53.87|51.47|53.87|51.47|53.77|51.37|0
1648487530000|2022-03-28 17:12:10|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1648487540000|2022-03-28 17:12:20|53.73|51.33|53.53|51.13|53.73|51.33|53.53|51.13|0
1648487550000|2022-03-28 17:12:30|53.6|51.2|53.6|51.2|53.67|51.27|53.6|51.2|0
1648487560000|2022-03-28 17:12:40|53.67|51.27|53.47|51.07|53.67|51.27|53.47|51.07|0
1648487570000|2022-03-28 17:12:50|53.53|51.13|53.53|51.13|53.53|51.13|53.53|51.13|0
1648487580000|2022-03-28 17:13:00|53.47|51.07|53.4|51|53.47|51.07|53.4|51|0
1648487590000|2022-03-28 17:13:10|53.2|50.8|53.33|50.93|53.4|51|53.2|50.8|0
1648487600000|2022-03-28 17:13:20|53.27|50.87|53.33|50.93|53.33|50.93|53.27|50.87|0
1648487610000|2022-03-28 17:13:30|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1648487620000|2022-03-28 17:13:40|53.2|50.8|53.27|50.87|53.27|50.87|53.2|50.8|0
1648487630000|2022-03-28 17:13:50|53.33|50.93|53.4|51|53.4|51|53.33|50.93|0
1648487640000|2022-03-28 17:14:00|53.47|51.07|53.4|51|53.47|51.07|53.4|51|0
1648487650000|2022-03-28 17:14:10|53.47|51.07|53.33|50.93|53.47|51.07|53.33|50.93|0
1648487660000|2022-03-28 17:14:20|53.4|51|53.4|51|53.4|51|53.33|50.93|0
1648487670000|2022-03-28 17:14:30|53.47|51.07|53.4|51|53.47|51.07|53.4|51|0
1648487680000|2022-03-28 17:14:40|53.47|51.07|53.47|51.07|53.47|51.07|53.47|51.07|0
1648487690000|2022-03-28 17:14:50|53.53|51.13|53.73|51.33|53.73|51.33|53.53|51.13|0
1648487700000|2022-03-28 17:15:00|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1648487710000|2022-03-28 17:15:10|53.73|51.33|53.67|51.27|53.73|51.33|53.67|51.27|0
1648487720000|2022-03-28 17:15:20|53.7|51.3|53.8|51.4|53.8|51.4|53.7|51.3|0
1648487740000|2022-03-28 17:15:40|53.87|51.47|53.93|51.53|53.93|51.53|53.87|51.47|0
1648487750000|2022-03-28 17:15:50|53.87|51.47|53.93|51.53|53.93|51.53|53.87|51.47|0
1648487760000|2022-03-28 17:16:00|54|51.6|54.14|51.74|54.14|51.74|54|51.6|0
1648487770000|2022-03-28 17:16:10|54.07|51.67|54.14|51.74|54.14|51.74|54.07|51.67|0
1648487780000|2022-03-28 17:16:20|54.07|51.67|54.07|51.67|54.14|51.74|54.07|51.67|0
1648487790000|2022-03-28 17:16:30|54.14|51.74|54|51.6|54.14|51.74|53.93|51.53|0
1648487800000|2022-03-28 17:16:40|54.07|51.67|54.03|51.63|54.07|51.67|54|51.6|0
1648487810000|2022-03-28 17:16:50|53.9|51.5|53.76|51.36|53.9|51.5|53.73|51.33|0
1648487820000|2022-03-28 17:17:00|53.87|51.47|53.87|51.47|53.87|51.47|53.8|51.4|0
1648487830000|2022-03-28 17:17:10|53.8|51.4|54|51.6|54|51.6|53.8|51.4|0
1648487840000|2022-03-28 17:17:20|54.03|51.63|54.07|51.67|54.14|51.74|54.03|51.63|0
1648487850000|2022-03-28 17:17:30|54.14|51.74|54.14|51.74|54.14|51.74|54.07|51.67|0
1648487860000|2022-03-28 17:17:40|54.07|51.67|54.07|51.67|54.14|51.74|54.07|51.67|0
1648487870000|2022-03-28 17:17:50|54.14|51.74|54.07|51.67|54.14|51.74|54.07|51.67|0
1648487880000|2022-03-28 17:18:00|54|51.6|53.97|51.57|54.07|51.67|53.93|51.53|0
1648487890000|2022-03-28 17:18:10|53.93|51.53|53.87|51.47|53.93|51.53|53.87|51.47|0
1648487900000|2022-03-28 17:18:20|53.8|51.4|53.87|51.47|53.93|51.53|53.8|51.4|0
1648487910000|2022-03-28 17:18:30|53.93|51.53|54.07|51.67|54.07|51.67|53.93|51.53|0
1648487920000|2022-03-28 17:18:40|54.03|51.63|54|51.6|54.03|51.63|54|51.6|0
1648487930000|2022-03-28 17:18:50|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1648487940000|2022-03-28 17:19:00|53.93|51.53|53.8|51.4|53.93|51.53|53.73|51.33|0
1648487950000|2022-03-28 17:19:10|53.73|51.33|53.8|51.4|53.8|51.4|53.73|51.33|0
1648487960000|2022-03-28 17:19:20|53.73|51.33|53.76|51.36|53.76|51.36|53.73|51.33|0
1648487970000|2022-03-28 17:19:30|53.87|51.47|53.93|51.53|53.93|51.53|53.87|51.47|0
1648487980000|2022-03-28 17:19:40|53.87|51.47|53.93|51.53|53.93|51.53|53.87|51.47|0
1648487990000|2022-03-28 17:19:50|53.96|51.56|54|51.6|54|51.6|53.96|51.56|0
1648488000000|2022-03-28 17:20:00|54.13|51.73|54.07|51.67|54.13|51.73|54|51.6|0
1648488010000|2022-03-28 17:20:10|54|51.6|54|51.6|54|51.6|54|51.6|0
1648488020000|2022-03-28 17:20:20|53.93|51.53|53.96|51.56|54|51.6|53.93|51.53|0
1648488030000|2022-03-28 17:20:30|54.07|51.67|54|51.6|54.07|51.67|54|51.6|0
1648488040000|2022-03-28 17:20:40|53.96|51.56|53.86|51.46|53.96|51.56|53.83|51.43|0
1648488050000|2022-03-28 17:20:50|53.83|51.43|53.8|51.4|53.86|51.46|53.8|51.4|0
1648488060000|2022-03-28 17:21:00|53.93|51.53|54|51.6|54.03|51.63|53.93|51.53|0
1648488070000|2022-03-28 17:21:10|54.07|51.67|53.86|51.46|54.07|51.67|53.86|51.46|0
1648488080000|2022-03-28 17:21:20|53.93|51.53|54|51.6|54|51.6|53.93|51.53|0
1648488090000|2022-03-28 17:21:30|53.93|51.53|54|51.6|54|51.6|53.93|51.53|0
1648488100000|2022-03-28 17:21:40|53.93|51.53|54.2|51.8|54.2|51.8|53.93|51.53|0
1648488110000|2022-03-28 17:21:50|54.27|51.87|54.61|52.21|54.61|52.21|54.27|51.87|0
1648488120000|2022-03-28 17:22:00|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1648488130000|2022-03-28 17:22:10|54.61|52.21|54.61|52.21|54.67|52.27|54.61|52.21|0
1648488140000|2022-03-28 17:22:20|54.54|52.14|54.4|52|54.54|52.14|54.4|52|0
1648488150000|2022-03-28 17:22:30|54.34|51.94|54.23|51.83|54.34|51.94|54.23|51.83|0
1648488160000|2022-03-28 17:22:40|54.27|51.87|54.2|51.8|54.27|51.87|54.13|51.73|0
1648488170000|2022-03-28 17:22:50|54.27|51.87|54.4|52|54.4|52|54.27|51.87|0
1648488180000|2022-03-28 17:23:00|54.44|52.04|54.4|52|54.44|52.04|54.4|52|0
1648488190000|2022-03-28 17:23:10|54.27|51.87|54.27|51.87|54.33|51.93|54.27|51.87|0
1648488200000|2022-03-28 17:23:20|54.2|51.8|54.27|51.87|54.27|51.87|54.2|51.8|0
1648488210000|2022-03-28 17:23:30|54.2|51.8|54.47|52.07|54.47|52.07|54.2|51.8|0
1648488220000|2022-03-28 17:23:40|54.54|52.14|54.5|52.1|54.54|52.14|54.5|52.1|0
1648488230000|2022-03-28 17:23:50|54.47|52.07|54.54|52.14|54.54|52.14|54.47|52.07|0
1648488240000|2022-03-28 17:24:00|54.5|52.1|54.61|52.21|54.61|52.21|54.47|52.07|0
1648488250000|2022-03-28 17:24:10|54.67|52.27|54.74|52.34|54.74|52.34|54.67|52.27|0
1648488260000|2022-03-28 17:24:20|54.81|52.41|55.15|52.75|55.15|52.75|54.81|52.41|0
1648488270000|2022-03-28 17:24:30|55.08|52.68|54.94|52.54|55.08|52.68|54.94|52.54|0
1648488280000|2022-03-28 17:24:40|55.01|52.61|54.94|52.54|55.01|52.61|54.88|52.48|0
1648488290000|2022-03-28 17:24:50|55.08|52.68|55.15|52.75|55.15|52.75|55.08|52.68|0
1648488300000|2022-03-28 17:25:00|55.22|52.82|55.15|52.75|55.22|52.82|54.81|52.41|0
1648488310000|2022-03-28 17:25:10|55.08|52.68|55.29|52.89|55.29|52.89|55.08|52.68|0
1648488320000|2022-03-28 17:25:20|55.35|52.95|55.29|52.89|55.35|52.95|55.29|52.89|0
1648488330000|2022-03-28 17:25:30|55.32|52.92|55.42|53.02|55.42|53.02|55.29|52.89|0
1648488340000|2022-03-28 17:25:40|55.35|52.95|55.15|52.75|55.35|52.95|55.15|52.75|0
1648488350000|2022-03-28 17:25:50|55.18|52.78|55.15|52.75|55.22|52.82|55.15|52.75|0
1648488360000|2022-03-28 17:26:00|55.22|52.82|55.08|52.68|55.22|52.82|55.08|52.68|0
1648488370000|2022-03-28 17:26:10|55.01|52.61|54.94|52.54|55.08|52.68|54.94|52.54|0
1648488380000|2022-03-28 17:26:20|54.88|52.48|54.88|52.48|54.88|52.48|54.81|52.41|0
1648488390000|2022-03-28 17:26:30|54.94|52.54|54.94|52.54|54.94|52.54|54.94|52.54|0
1648488410000|2022-03-28 17:26:50|54.88|52.48|55.01|52.61|55.01|52.61|54.88|52.48|0
1648488420000|2022-03-28 17:27:00|55.08|52.68|55.28|52.88|55.28|52.88|55.08|52.68|0
1648488430000|2022-03-28 17:27:10|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1648488440000|2022-03-28 17:27:20|55.22|52.82|55.22|52.82|55.25|52.85|55.22|52.82|0
1648488450000|2022-03-28 17:27:30|55.15|52.75|55.9|53.5|55.9|53.5|55.15|52.75|0
1648488460000|2022-03-28 17:27:40|55.83|53.43|56.04|53.64|56.04|53.64|55.83|53.43|0
1648488470000|2022-03-28 17:27:50|55.97|53.57|55.7|53.3|55.97|53.57|55.63|53.23|0
1648488480000|2022-03-28 17:28:00|55.77|53.37|55.76|53.36|55.77|53.37|55.76|53.36|0
1648488490000|2022-03-28 17:28:10|55.7|53.3|55.83|53.43|55.83|53.43|55.7|53.3|0
1648488500000|2022-03-28 17:28:20|55.97|53.57|56.04|53.64|56.04|53.64|55.9|53.5|0
1648488510000|2022-03-28 17:28:30|55.97|53.57|55.97|53.57|55.97|53.57|55.97|53.57|0
1648488520000|2022-03-28 17:28:40|55.9|53.5|55.83|53.43|55.9|53.5|55.83|53.43|0
1648488530000|2022-03-28 17:28:50|55.9|53.5|55.83|53.43|55.9|53.5|55.83|53.43|0
1648488540000|2022-03-28 17:29:00|55.9|53.5|55.7|53.3|55.9|53.5|55.7|53.3|0
1648488550000|2022-03-28 17:29:10|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1648488560000|2022-03-28 17:29:20|55.7|53.3|55.49|53.09|55.7|53.3|55.49|53.09|0
1648488570000|2022-03-28 17:29:30|55.42|53.02|55.49|53.09|55.49|53.09|55.42|53.02|0
1648488580000|2022-03-28 17:29:40|55.28|52.88|55.42|53.02|55.42|53.02|55.28|52.88|0
1648488590000|2022-03-28 17:29:50|55.49|53.09|55.49|53.09|55.56|53.16|55.49|53.09|0
1648488600000|2022-03-28 17:30:00|55.56|53.16|55.35|52.95|55.56|53.16|55.35|52.95|0
1648488610000|2022-03-28 17:30:10|55.28|52.88|55.56|53.16|55.56|53.16|55.28|52.88|0
1648488620000|2022-03-28 17:30:20|55.63|53.23|55.52|53.12|55.63|53.23|55.49|53.09|0
1648488630000|2022-03-28 17:30:30|55.49|53.09|55.69|53.29|55.69|53.29|55.49|53.09|0
1648488640000|2022-03-28 17:30:40|55.63|53.23|55.63|53.23|55.76|53.36|55.63|53.23|0
1648488650000|2022-03-28 17:30:50|55.69|53.29|55.69|53.29|55.69|53.29|55.63|53.23|0
1648488660000|2022-03-28 17:31:00|55.63|53.23|55.56|53.16|55.63|53.23|55.56|53.16|0
1648488670000|2022-03-28 17:31:10|55.52|53.12|55.9|53.5|55.9|53.5|55.52|53.12|0
1648488680000|2022-03-28 17:31:20|55.97|53.57|55.83|53.43|55.97|53.57|55.83|53.43|0
1648488690000|2022-03-28 17:31:30|55.9|53.5|55.76|53.36|55.9|53.5|55.76|53.36|0
1648488700000|2022-03-28 17:31:40|55.69|53.29|55.76|53.36|55.76|53.36|55.69|53.29|0
1648488710000|2022-03-28 17:31:50|55.69|53.29|55.63|53.23|55.69|53.29|55.63|53.23|0
1648488720000|2022-03-28 17:32:00|55.56|53.16|55.42|53.02|55.63|53.23|55.42|53.02|0
1648488730000|2022-03-28 17:32:10|55.49|53.09|55.56|53.16|55.56|53.16|55.49|53.09|0
1648488740000|2022-03-28 17:32:20|55.63|53.23|55.56|53.16|55.69|53.29|55.56|53.16|0
1648488750000|2022-03-28 17:32:30|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1648488760000|2022-03-28 17:32:40|55.56|53.16|55.56|53.16|55.56|53.16|55.56|53.16|0
1648488770000|2022-03-28 17:32:50|55.49|53.09|55.42|53.02|55.49|53.09|55.42|53.02|0
1648488780000|2022-03-28 17:33:00|55.35|52.95|55.38|52.98|55.42|53.02|55.35|52.95|0
1648488790000|2022-03-28 17:33:10|55.42|53.02|55.35|52.95|55.42|53.02|55.35|52.95|0
1648488800000|2022-03-28 17:33:20|55.28|52.88|55.21|52.81|55.28|52.88|55.21|52.81|0
1648488810000|2022-03-28 17:33:30|55.28|52.88|55.21|52.81|55.28|52.88|55.21|52.81|0
1648488820000|2022-03-28 17:33:40|55.35|52.95|55.28|52.88|55.35|52.95|55.28|52.88|0
1648488830000|2022-03-28 17:33:50|55.35|52.95|55.21|52.81|55.35|52.95|55.21|52.81|0
1648488840000|2022-03-28 17:34:00|55.25|52.85|55.28|52.88|55.28|52.88|55.21|52.81|0
1648488850000|2022-03-28 17:34:10|55.35|52.95|55.42|53.02|55.42|53.02|55.28|52.88|0
1648488860000|2022-03-28 17:34:20|55.49|53.09|55.45|53.05|55.49|53.09|55.45|53.05|0
1648488870000|2022-03-28 17:34:30|55.49|53.09|55.42|53.02|55.49|53.09|55.42|53.02|0
1648488880000|2022-03-28 17:34:40|55.49|53.09|55.56|53.16|55.56|53.16|55.49|53.09|0
1648488890000|2022-03-28 17:34:50|55.62|53.22|55.59|53.19|55.62|53.22|55.59|53.19|0
1648488900000|2022-03-28 17:35:00|55.56|53.16|55.69|53.29|55.69|53.29|55.49|53.09|0
1648488910000|2022-03-28 17:35:10|55.83|53.43|55.97|53.57|55.97|53.57|55.83|53.43|0
1648488920000|2022-03-28 17:35:20|55.9|53.5|55.76|53.36|55.9|53.5|55.76|53.36|0
1648488930000|2022-03-28 17:35:30|55.69|53.29|55.66|53.26|55.69|53.29|55.62|53.22|0
1648488940000|2022-03-28 17:35:40|55.62|53.22|55.83|53.43|55.83|53.43|55.62|53.22|0
1648488950000|2022-03-28 17:35:50|55.86|53.46|55.83|53.43|55.9|53.5|55.83|53.43|0
1648488960000|2022-03-28 17:36:00|55.9|53.5|55.97|53.57|55.97|53.57|55.9|53.5|0
1648488970000|2022-03-28 17:36:10|55.83|53.43|55.83|53.43|55.83|53.43|55.83|53.43|0
1648488980000|2022-03-28 17:36:20|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648488990000|2022-03-28 17:36:30|55.69|53.29|55.83|53.43|55.83|53.43|55.69|53.29|0
1648489000000|2022-03-28 17:36:40|55.9|53.5|55.83|53.43|55.9|53.5|55.83|53.43|0
1648489010000|2022-03-28 17:36:50|55.76|53.36|53.63|51.23|55.76|53.36|53.63|51.23|0
1648489020000|2022-03-28 17:37:00|53.56|51.16|53.63|51.23|53.63|51.23|53.56|51.16|0
1648489030000|2022-03-28 17:37:10|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1648489040000|2022-03-28 17:37:20|53.63|51.23|53.7|51.3|53.7|51.3|53.63|51.23|0
1648489050000|2022-03-28 17:37:30|53.63|51.23|53.63|51.23|53.66|51.26|53.63|51.23|0
1648489060000|2022-03-28 17:37:40|53.56|51.16|53.63|51.23|53.63|51.23|53.56|51.16|0
1648489070000|2022-03-28 17:37:50|53.7|51.3|53.63|51.23|53.7|51.3|53.63|51.23|0
1648489080000|2022-03-28 17:38:00|53.7|51.3|53.66|51.26|53.7|51.3|53.66|51.26|0
1648489090000|2022-03-28 17:38:10|53.63|51.23|53.56|51.16|53.63|51.23|53.56|51.16|0
1648489100000|2022-03-28 17:38:20|53.5|51.1|53.43|51.03|53.5|51.1|53.43|51.03|0
1648489110000|2022-03-28 17:38:30|53.36|50.96|53.43|51.03|53.43|51.03|53.36|50.96|0
1648489120000|2022-03-28 17:38:40|53.36|50.96|53.56|51.16|53.56|51.16|53.36|50.96|0
1648489130000|2022-03-28 17:38:50|53.63|51.23|53.56|51.16|53.63|51.23|53.53|51.13|0
1648489140000|2022-03-28 17:39:00|53.5|51.1|53.36|50.96|53.5|51.1|53.36|50.96|0
1648489150000|2022-03-28 17:39:10|53.43|51.03|53.5|51.1|53.5|51.1|53.43|51.03|0
1648489160000|2022-03-28 17:39:20|53.43|51.03|53.43|51.03|53.5|51.1|53.43|51.03|0
1648489170000|2022-03-28 17:39:30|53.5|51.1|53.56|51.16|53.56|51.16|53.5|51.1|0
1648489180000|2022-03-28 17:39:40|53.5|51.1|53.49|51.09|53.56|51.16|53.49|51.09|0
1648489190000|2022-03-28 17:39:50|53.56|51.16|53.66|51.26|53.66|51.26|53.56|51.16|0
1648489200000|2022-03-28 17:40:00|53.63|51.23|53.7|51.3|53.77|51.37|53.63|51.23|0
1648489210000|2022-03-28 17:40:10|53.63|51.23|53.7|51.3|53.77|51.37|53.63|51.23|0
1648489220000|2022-03-28 17:40:20|53.77|51.37|53.7|51.3|53.77|51.37|53.7|51.3|0
1648489230000|2022-03-28 17:40:30|53.77|51.37|53.83|51.43|53.83|51.43|53.77|51.37|0
1648489240000|2022-03-28 17:40:40|53.77|51.37|53.56|51.16|53.77|51.37|53.56|51.16|0
1648489250000|2022-03-28 17:40:50|53.63|51.23|53.7|51.3|53.77|51.37|53.63|51.23|0
1648489260000|2022-03-28 17:41:00|53.77|51.37|53.8|51.4|53.8|51.4|53.7|51.3|0
1648489270000|2022-03-28 17:41:10|53.83|51.43|53.56|51.16|53.83|51.43|53.56|51.16|0
1648489280000|2022-03-28 17:41:20|53.59|51.19|53.63|51.23|53.63|51.23|53.56|51.16|0
1648489290000|2022-03-28 17:41:30|53.56|51.16|53.56|51.16|53.56|51.16|53.49|51.09|0
1648489300000|2022-03-28 17:41:40|53.49|51.09|53.56|51.16|53.56|51.16|53.49|51.09|0
1648489310000|2022-03-28 17:41:50|53.59|51.19|53.43|51.03|53.59|51.19|53.43|51.03|0
1648489320000|2022-03-28 17:42:00|53.49|51.09|53.49|51.09|53.49|51.09|53.49|51.09|0
1648489330000|2022-03-28 17:42:10|53.43|51.03|53.29|50.89|53.43|51.03|53.22|50.82|0
1648489340000|2022-03-28 17:42:20|53.22|50.82|53.29|50.89|53.36|50.96|53.22|50.82|0
1648489350000|2022-03-28 17:42:30|53.22|50.82|53.29|50.89|53.29|50.89|53.22|50.82|0
1648489360000|2022-03-28 17:42:40|53.22|50.82|53.29|50.89|53.29|50.89|53.22|50.82|0
1648489370000|2022-03-28 17:42:50|53.36|50.96|53.29|50.89|53.36|50.96|53.29|50.89|0
1648489380000|2022-03-28 17:43:00|53.36|50.96|53.36|50.96|53.49|51.09|53.36|50.96|0
1648489390000|2022-03-28 17:43:10|53.43|51.03|53.49|51.09|53.56|51.16|53.43|51.03|0
1648489400000|2022-03-28 17:43:20|53.43|51.03|53.43|51.03|53.43|51.03|53.36|50.96|0
1648489410000|2022-03-28 17:43:30|53.39|50.99|53.46|51.06|53.49|51.09|53.39|50.99|0
1648489420000|2022-03-28 17:43:40|53.43|51.03|53.36|50.96|53.43|51.03|53.36|50.96|0
1648489430000|2022-03-28 17:43:50|53.29|50.89|53.29|50.89|53.36|50.96|53.29|50.89|0
1648489440000|2022-03-28 17:44:00|53.36|50.96|53.22|50.82|53.36|50.96|53.22|50.82|0
1648489450000|2022-03-28 17:44:10|53.29|50.89|53.29|50.89|53.36|50.96|53.29|50.89|0
1648489460000|2022-03-28 17:44:20|53.22|50.82|53.22|50.82|53.29|50.89|53.22|50.82|0
1648489470000|2022-03-28 17:44:30|53.16|50.76|53.29|50.89|53.29|50.89|53.16|50.76|0
1648489480000|2022-03-28 17:44:40|53.22|50.82|53.29|50.89|53.29|50.89|53.22|50.82|0
1648489490000|2022-03-28 17:44:50|53.22|50.82|53.25|50.85|53.25|50.85|53.22|50.82|0
1648489500000|2022-03-28 17:45:00|53.42|51.02|53.42|51.02|53.49|51.09|53.42|51.02|0
1648489510000|2022-03-28 17:45:10|53.49|51.09|53.63|51.23|53.63|51.23|53.49|51.09|0
1648489520000|2022-03-28 17:45:20|53.56|51.16|53.76|51.36|53.76|51.36|53.56|51.16|0
1648489540000|2022-03-28 17:45:40|53.7|51.3|53.63|51.23|53.76|51.36|53.63|51.23|0
1648489550000|2022-03-28 17:45:50|53.66|51.26|53.63|51.23|53.7|51.3|53.63|51.23|0
1648489560000|2022-03-28 17:46:00|53.7|51.3|53.76|51.36|53.76|51.36|53.7|51.3|0
1648489570000|2022-03-28 17:46:10|53.83|51.43|53.76|51.36|53.83|51.43|53.76|51.36|0
1648489580000|2022-03-28 17:46:20|53.73|51.33|53.73|51.33|53.73|51.33|53.73|51.33|0
1648489590000|2022-03-28 17:46:30|53.7|51.3|53.63|51.23|53.7|51.3|53.63|51.23|0
1648489600000|2022-03-28 17:46:40|53.59|51.19|53.63|51.23|53.63|51.23|53.56|51.16|0
1648489610000|2022-03-28 17:46:50|53.56|51.16|53.49|51.09|53.56|51.16|53.49|51.09|0
1648489620000|2022-03-28 17:47:00|53.42|51.02|53.36|50.96|53.42|51.02|53.36|50.96|0
1648489630000|2022-03-28 17:47:10|53.29|50.89|53.29|50.89|53.29|50.89|53.25|50.85|0
1648489640000|2022-03-28 17:47:20|53.36|50.96|53.29|50.89|53.36|50.96|53.29|50.89|0
1648489650000|2022-03-28 17:47:30|53.39|50.99|53.42|51.02|53.42|51.02|53.39|50.99|0
1648489660000|2022-03-28 17:47:40|53.36|50.96|53.42|51.02|53.42|51.02|53.36|50.96|0
1648489670000|2022-03-28 17:47:50|53.46|51.06|53.39|50.99|53.46|51.06|53.39|50.99|0
1648489680000|2022-03-28 17:48:00|53.42|51.02|53.22|50.82|53.42|51.02|53.22|50.82|0
1648489690000|2022-03-28 17:48:10|53.29|50.89|53.29|50.89|53.29|50.89|53.22|50.82|0
1648489700000|2022-03-28 17:48:20|53.39|50.99|53.46|51.06|53.49|51.09|53.39|50.99|0
1648489710000|2022-03-28 17:48:30|53.42|51.02|53.42|51.02|53.49|51.09|53.42|51.02|0
1648489720000|2022-03-28 17:48:40|53.49|51.09|53.42|51.02|53.49|51.09|53.42|51.02|0
1648489730000|2022-03-28 17:48:50|53.49|51.09|53.42|51.02|53.49|51.09|53.42|51.02|0
1648489740000|2022-03-28 17:49:00|53.36|50.96|53.52|51.12|53.52|51.12|53.36|50.96|0
1648489750000|2022-03-28 17:49:10|53.49|51.09|53.56|51.16|53.63|51.23|53.49|51.09|0
1648489760000|2022-03-28 17:49:20|53.49|51.09|53.49|51.09|53.56|51.16|53.49|51.09|0
1648489770000|2022-03-28 17:49:30|53.42|51.02|53.59|51.19|53.59|51.19|53.42|51.02|0
1648489780000|2022-03-28 17:49:40|53.56|51.16|53.63|51.23|53.69|51.29|53.56|51.16|0
1648489790000|2022-03-28 17:49:50|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1648489810000|2022-03-28 17:50:10|53.76|51.36|53.83|51.43|53.83|51.43|53.76|51.36|0
1648489820000|2022-03-28 17:50:20|53.9|51.5|53.9|51.5|53.9|51.5|53.83|51.43|0
1648489830000|2022-03-28 17:50:30|53.76|51.36|53.49|51.09|53.76|51.36|53.49|51.09|0
1648489840000|2022-03-28 17:50:40|53.56|51.16|53.49|51.09|53.56|51.16|53.49|51.09|0
1648489850000|2022-03-28 17:50:50|53.56|51.16|53.59|51.19|53.63|51.23|53.56|51.16|0
1648489860000|2022-03-28 17:51:00|53.69|51.29|53.63|51.23|53.69|51.29|53.63|51.23|0
1648489870000|2022-03-28 17:51:10|53.69|51.29|53.49|51.09|53.69|51.29|53.49|51.09|0
1648489880000|2022-03-28 17:51:20|53.42|51.02|53.42|51.02|53.42|51.02|53.42|51.02|0
1648489890000|2022-03-28 17:51:30|53.49|51.09|53.49|51.09|53.56|51.16|53.49|51.09|0
1648489900000|2022-03-28 17:51:40|53.56|51.16|53.49|51.09|53.56|51.16|53.49|51.09|0
1648489910000|2022-03-28 17:51:50|53.42|51.02|53.45|51.05|53.45|51.05|53.42|51.02|0
1648489920000|2022-03-28 17:52:00|53.42|51.02|53.49|51.09|53.49|51.09|53.42|51.02|0
1648489930000|2022-03-28 17:52:10|53.52|51.12|53.56|51.16|53.56|51.16|53.52|51.12|0
1648489940000|2022-03-28 17:52:20|53.35|50.95|53.25|50.85|53.42|51.02|53.25|50.85|0
1648489950000|2022-03-28 17:52:30|53.35|50.95|53.35|50.95|53.35|50.95|53.29|50.89|0
1648489960000|2022-03-28 17:52:40|53.42|51.02|53.49|51.09|53.49|51.09|53.42|51.02|0
1648489970000|2022-03-28 17:52:50|53.52|51.12|53.52|51.12|53.52|51.12|53.52|51.12|0
1648489980000|2022-03-28 17:53:00|53.49|51.09|53.56|51.16|53.56|51.16|53.42|51.02|0
1648489990000|2022-03-28 17:53:10|53.42|51.02|53.42|51.02|53.42|51.02|53.42|51.02|0
1648490000000|2022-03-28 17:53:20|53.35|50.95|53.42|51.02|53.42|51.02|53.35|50.95|0
1648490010000|2022-03-28 17:53:30|53.49|51.09|53.39|50.99|53.49|51.09|53.35|50.95|0
1648490020000|2022-03-28 17:53:40|53.42|51.02|53.42|51.02|53.56|51.16|53.42|51.02|0
1648490030000|2022-03-28 17:53:50|53.49|51.09|53.42|51.02|53.49|51.09|53.42|51.02|0
1648490040000|2022-03-28 17:54:00|53.49|51.09|53.62|51.22|53.62|51.22|53.49|51.09|0
1648490050000|2022-03-28 17:54:10|53.66|51.26|53.76|51.36|53.76|51.36|53.62|51.22|0
1648490060000|2022-03-28 17:54:20|53.69|51.29|53.59|51.19|53.69|51.29|53.59|51.19|0
1648490070000|2022-03-28 17:54:30|53.62|51.22|53.56|51.16|53.62|51.22|53.49|51.09|0
1648490080000|2022-03-28 17:54:40|53.49|51.09|53.45|51.05|53.49|51.09|53.35|50.95|0
1648490090000|2022-03-28 17:54:50|53.42|51.02|53.42|51.02|53.42|51.02|53.35|50.95|0
1648490100000|2022-03-28 17:55:00|53.49|51.09|53.22|50.82|53.49|51.09|53.22|50.82|0
1648490110000|2022-03-28 17:55:10|53.15|50.75|53.29|50.89|53.29|50.89|53.15|50.75|0
1648490120000|2022-03-28 17:55:20|53.32|50.92|53.35|50.95|53.35|50.95|53.32|50.92|0
1648490130000|2022-03-28 17:55:30|53.29|50.89|53.35|50.95|53.42|51.02|53.29|50.89|0
1648490140000|2022-03-28 17:55:40|53.28|50.88|53.28|50.88|53.28|50.88|53.22|50.82|0
1648490150000|2022-03-28 17:55:50|53.25|50.85|53.32|50.92|53.35|50.95|53.25|50.85|0
1648490160000|2022-03-28 17:56:00|53.28|50.88|53.15|50.75|53.28|50.88|53.08|50.68|0
1648490170000|2022-03-28 17:56:10|53.08|50.68|53.15|50.75|53.15|50.75|53.08|50.68|0
1648490180000|2022-03-28 17:56:20|53.22|50.82|53.28|50.88|53.28|50.88|53.22|50.82|0
1648490190000|2022-03-28 17:56:30|53.35|50.95|53.35|50.95|53.35|50.95|53.28|50.88|0
1648490200000|2022-03-28 17:56:40|53.28|50.88|53.15|50.75|53.28|50.88|53.15|50.75|0
1648490210000|2022-03-28 17:56:50|53.08|50.68|53.02|50.62|53.08|50.68|53.02|50.62|0
1648490220000|2022-03-28 17:57:00|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1648490230000|2022-03-28 17:57:10|53.08|50.68|52.88|50.48|53.08|50.68|52.88|50.48|0
1648490240000|2022-03-28 17:57:20|52.95|50.55|53.08|50.68|53.08|50.68|52.95|50.55|0
1648490250000|2022-03-28 17:57:30|53.15|50.75|53.25|50.85|53.28|50.88|53.15|50.75|0
1648490260000|2022-03-28 17:57:40|53.28|50.88|53.42|51.02|53.49|51.09|53.28|50.88|0
1648490270000|2022-03-28 17:57:50|53.28|50.88|53.28|50.88|53.28|50.88|53.22|50.82|0
1648490280000|2022-03-28 17:58:00|53.35|50.95|53.49|51.09|53.49|51.09|53.35|50.95|0
1648490290000|2022-03-28 17:58:10|53.52|51.12|53.55|51.15|53.55|51.15|53.52|51.12|0
1648490300000|2022-03-28 17:58:20|53.49|51.09|53.62|51.22|53.69|51.29|53.49|51.09|0
1648490310000|2022-03-28 17:58:30|53.55|51.15|53.62|51.22|53.62|51.22|53.55|51.15|0
1648490320000|2022-03-28 17:58:40|53.55|51.15|53.62|51.22|53.62|51.22|53.55|51.15|0
1648490330000|2022-03-28 17:58:50|53.69|51.29|53.62|51.22|53.69|51.29|53.62|51.22|0
1648490340000|2022-03-28 17:59:00|53.55|51.15|53.76|51.36|53.76|51.36|53.55|51.15|0
1648490350000|2022-03-28 17:59:10|53.55|51.15|53.69|51.29|53.69|51.29|53.55|51.15|0
1648490360000|2022-03-28 17:59:20|53.62|51.22|53.62|51.22|53.69|51.29|53.62|51.22|0
1648490370000|2022-03-28 17:59:30|53.69|51.29|53.62|51.22|53.69|51.29|53.62|51.22|0
1648490380000|2022-03-28 17:59:40|53.69|51.29|53.76|51.36|53.76|51.36|53.69|51.29|0
1648490390000|2022-03-28 17:59:50|53.72|51.32|53.55|51.15|53.76|51.36|53.55|51.15|0
1648490400000|2022-03-28 18:00:00|53.49|51.09|53.82|51.42|53.82|51.42|53.49|51.09|0
1648490410000|2022-03-28 18:00:10|53.79|51.39|53.82|51.42|53.82|51.42|53.76|51.36|0
1648490420000|2022-03-28 18:00:20|53.76|51.36|53.62|51.22|53.76|51.36|53.62|51.22|0
1648490430000|2022-03-28 18:00:30|53.69|51.29|53.55|51.15|53.69|51.29|53.55|51.15|0
1648490440000|2022-03-28 18:00:40|53.62|51.22|53.76|51.36|53.76|51.36|53.62|51.22|0
1648490450000|2022-03-28 18:00:50|53.82|51.42|53.62|51.22|53.82|51.42|53.62|51.22|0
1648490460000|2022-03-28 18:01:00|53.49|51.09|53.42|51.02|53.49|51.09|53.42|51.02|0
1648490470000|2022-03-28 18:01:10|53.35|50.95|53.35|50.95|53.38|50.98|53.35|50.95|0
1648490480000|2022-03-28 18:01:20|53.28|50.88|53.48|51.08|53.48|51.08|53.28|50.88|0
1648490490000|2022-03-28 18:01:30|53.55|51.15|53.62|51.22|53.62|51.22|53.55|51.15|0
1648490500000|2022-03-28 18:01:40|53.55|51.15|53.48|51.08|53.55|51.15|53.48|51.08|0
1648490510000|2022-03-28 18:01:50|53.55|51.15|53.55|51.15|53.55|51.15|53.48|51.08|0
1648490520000|2022-03-28 18:02:00|53.48|51.08|53.55|51.15|53.55|51.15|53.48|51.08|0
1648490530000|2022-03-28 18:02:10|53.62|51.22|53.76|51.36|53.76|51.36|53.62|51.22|0
1648490540000|2022-03-28 18:02:20|53.82|51.42|53.82|51.42|53.82|51.42|53.76|51.36|0
1648490550000|2022-03-28 18:02:30|53.89|51.49|53.72|51.32|53.89|51.49|53.72|51.32|0
1648490560000|2022-03-28 18:02:40|53.76|51.36|53.82|51.42|53.89|51.49|53.76|51.36|0
1648490570000|2022-03-28 18:02:50|53.76|51.36|53.82|51.42|53.82|51.42|53.76|51.36|0
1648490580000|2022-03-28 18:03:00|53.89|51.49|54.44|52.04|54.44|52.04|53.89|51.49|0
1648490590000|2022-03-28 18:03:10|54.3|51.9|54.1|51.7|54.3|51.9|54.1|51.7|0
1648490600000|2022-03-28 18:03:20|54.16|51.76|54.03|51.63|54.16|51.76|54.03|51.63|0
1648490610000|2022-03-28 18:03:30|53.89|51.49|53.96|51.56|53.96|51.56|53.89|51.49|0
1648490620000|2022-03-28 18:03:40|53.89|51.49|54.03|51.63|54.03|51.63|53.89|51.49|0
1648490630000|2022-03-28 18:03:50|53.96|51.56|53.96|51.56|54.03|51.63|53.96|51.56|0
1648490640000|2022-03-28 18:04:00|53.82|51.42|53.55|51.15|53.82|51.42|53.55|51.15|0
1648490650000|2022-03-28 18:04:10|53.62|51.22|53.75|51.35|53.75|51.35|53.55|51.15|0
1648490660000|2022-03-28 18:04:20|53.82|51.42|53.69|51.29|53.82|51.42|53.69|51.29|0
1648490670000|2022-03-28 18:04:30|53.62|51.22|53.55|51.15|53.62|51.22|53.55|51.15|0
1648490680000|2022-03-28 18:04:40|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1648490690000|2022-03-28 18:04:50|53.69|51.29|53.58|51.18|53.69|51.29|53.58|51.18|0
1648490700000|2022-03-28 18:05:00|53.48|51.08|53.35|50.95|53.55|51.15|53.35|50.95|0
1648490710000|2022-03-28 18:05:10|53.15|50.75|53.01|50.61|53.15|50.75|53.01|50.61|0
1648490720000|2022-03-28 18:05:20|53.08|50.68|53.15|50.75|53.15|50.75|53.08|50.68|0
1648490730000|2022-03-28 18:05:30|53.21|50.81|53.42|51.02|53.42|51.02|53.21|50.81|0
1648490740000|2022-03-28 18:05:40|53.35|50.95|53.62|51.22|53.62|51.22|53.35|50.95|0
1648490750000|2022-03-28 18:05:50|53.55|51.15|53.69|51.29|53.69|51.29|53.55|51.15|0
1648490760000|2022-03-28 18:06:00|53.62|51.22|53.69|51.29|53.69|51.29|53.55|51.15|0
1648490770000|2022-03-28 18:06:10|53.75|51.35|53.55|51.15|53.75|51.35|53.55|51.15|0
1648490780000|2022-03-28 18:06:20|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1648490790000|2022-03-28 18:06:30|53.55|51.15|53.69|51.29|53.69|51.29|53.55|51.15|0
1648490800000|2022-03-28 18:06:40|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1648490810000|2022-03-28 18:06:50|53.69|51.29|53.75|51.35|53.75|51.35|53.69|51.29|0
1648490820000|2022-03-28 18:07:00|53.62|51.22|53.69|51.29|53.69|51.29|53.62|51.22|0
1648490830000|2022-03-28 18:07:10|53.72|51.32|53.69|51.29|53.72|51.32|53.69|51.29|0
1648490840000|2022-03-28 18:07:20|53.41|51.01|53.48|51.08|53.48|51.08|53.41|51.01|0
1648490850000|2022-03-28 18:07:30|53.41|51.01|53.45|51.05|53.48|51.08|53.41|51.01|0
1648490860000|2022-03-28 18:07:40|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1648490870000|2022-03-28 18:07:50|53.41|51.01|53.41|51.01|53.48|51.08|53.41|51.01|0
1648490880000|2022-03-28 18:08:00|53.35|50.95|53.41|51.01|53.41|51.01|53.35|50.95|0
1648490890000|2022-03-28 18:08:10|53.48|51.08|53.48|51.08|53.48|51.08|53.41|51.01|0
1648490900000|2022-03-28 18:08:20|53.41|51.01|53.72|51.32|53.72|51.32|53.41|51.01|0
1648490910000|2022-03-28 18:08:30|53.75|51.35|53.79|51.39|53.82|51.42|53.75|51.35|0
1648490920000|2022-03-28 18:08:40|53.82|51.42|53.75|51.35|53.82|51.42|53.68|51.28|0
1648490930000|2022-03-28 18:08:50|53.82|51.42|53.96|51.56|53.96|51.56|53.82|51.42|0
1648490950000|2022-03-28 18:09:10|53.89|51.49|53.96|51.56|53.96|51.56|53.89|51.49|0
1648490960000|2022-03-28 18:09:20|54.02|51.62|54.02|51.62|54.02|51.62|53.96|51.56|0
1648490970000|2022-03-28 18:09:30|54.09|51.69|54.16|51.76|54.16|51.76|54.09|51.69|0
1648490980000|2022-03-28 18:09:40|54.37|51.97|54.3|51.9|54.37|51.97|54.3|51.9|0
1648490990000|2022-03-28 18:09:50|54.23|51.83|54.16|51.76|54.23|51.83|54.16|51.76|0
1648491000000|2022-03-28 18:10:00|54.23|51.83|54.23|51.83|54.23|51.83|54.16|51.76|0
1648491010000|2022-03-28 18:10:10|54.3|51.9|54.37|51.97|54.37|51.97|54.3|51.9|0
1648491020000|2022-03-28 18:10:20|54.5|52.1|54.71|52.31|54.78|52.38|54.5|52.1|0
1648491030000|2022-03-28 18:10:30|54.67|52.27|54.71|52.31|54.78|52.38|54.67|52.27|0
1648491040000|2022-03-28 18:10:40|54.67|52.27|54.64|52.24|54.71|52.31|54.64|52.24|0
1648491050000|2022-03-28 18:10:50|54.71|52.31|54.64|52.24|54.71|52.31|54.64|52.24|0
1648491060000|2022-03-28 18:11:00|54.71|52.31|54.5|52.1|54.71|52.31|54.5|52.1|0
1648491070000|2022-03-28 18:11:10|54.43|52.03|54.23|51.83|54.43|52.03|54.23|51.83|0
1648491080000|2022-03-28 18:11:20|54.3|51.9|54.23|51.83|54.3|51.9|54.23|51.83|0
1648491090000|2022-03-28 18:11:30|54.16|51.76|54.3|51.9|54.3|51.9|54.16|51.76|0
1648491100000|2022-03-28 18:11:40|54.23|51.83|54.3|51.9|54.3|51.9|54.23|51.83|0
1648491110000|2022-03-28 18:11:50|54.23|51.83|54.16|51.76|54.23|51.83|54.16|51.76|0
1648491120000|2022-03-28 18:12:00|53.96|51.56|53.48|51.08|53.96|51.56|53.48|51.08|0
1648491130000|2022-03-28 18:12:10|53.55|51.15|53.55|51.15|53.62|51.22|53.55|51.15|0
1648491140000|2022-03-28 18:12:20|53.62|51.22|53.68|51.28|53.68|51.28|53.48|51.08|0
1648491150000|2022-03-28 18:12:30|53.55|51.15|53.62|51.22|53.62|51.22|53.55|51.15|0
1648491160000|2022-03-28 18:12:40|53.55|51.15|53.55|51.15|53.62|51.22|53.55|51.15|0
1648491170000|2022-03-28 18:12:50|53.48|51.08|53.55|51.15|53.55|51.15|53.48|51.08|0
1648491180000|2022-03-28 18:13:00|53.48|51.08|53.82|51.42|53.82|51.42|53.48|51.08|0
1648491190000|2022-03-28 18:13:10|53.75|51.35|53.75|51.35|53.75|51.35|53.68|51.28|0
1648491200000|2022-03-28 18:13:20|53.68|51.28|53.61|51.21|53.68|51.28|53.61|51.21|0
1648491210000|2022-03-28 18:13:30|53.55|51.15|53.68|51.28|53.68|51.28|53.55|51.15|0
1648491220000|2022-03-28 18:13:40|53.61|51.21|53.78|51.38|53.78|51.38|53.61|51.21|0
1648491230000|2022-03-28 18:13:50|53.82|51.42|53.89|51.49|53.95|51.55|53.82|51.42|0
1648491240000|2022-03-28 18:14:00|53.82|51.42|53.75|51.35|53.89|51.49|53.75|51.35|0
1648491250000|2022-03-28 18:14:10|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1648491260000|2022-03-28 18:14:20|53.89|51.49|53.95|51.55|53.95|51.55|53.89|51.49|0
1648491270000|2022-03-28 18:14:30|54.02|51.62|54.23|51.83|54.23|51.83|54.02|51.62|0
1648491280000|2022-03-28 18:14:40|54.02|51.62|54.09|51.69|54.09|51.69|54.02|51.62|0
1648491290000|2022-03-28 18:14:50|54.02|51.62|54.05|51.65|54.09|51.69|54.02|51.62|0
1648491300000|2022-03-28 18:15:00|54.16|51.76|54.02|51.62|54.16|51.76|53.95|51.55|0
1648491310000|2022-03-28 18:15:10|53.95|51.55|53.95|51.55|53.95|51.55|53.95|51.55|0
1648491320000|2022-03-28 18:15:20|53.89|51.49|53.82|51.42|53.89|51.49|53.75|51.35|0
1648491330000|2022-03-28 18:15:30|53.89|51.49|53.82|51.42|53.89|51.49|53.82|51.42|0
1648491340000|2022-03-28 18:15:40|53.95|51.55|53.95|51.55|53.95|51.55|53.95|51.55|0
1648491350000|2022-03-28 18:15:50|53.89|51.49|54.02|51.62|54.02|51.62|53.89|51.49|0
1648491360000|2022-03-28 18:16:00|54.05|51.65|54.02|51.62|54.09|51.69|53.95|51.55|0
1648491370000|2022-03-28 18:16:10|53.89|51.49|53.88|51.48|53.89|51.49|53.88|51.48|0
1648491380000|2022-03-28 18:16:20|53.92|51.52|53.95|51.55|53.95|51.55|53.92|51.52|0
1648491390000|2022-03-28 18:16:30|54.02|51.62|54.02|51.62|54.02|51.62|53.95|51.55|0
1648491400000|2022-03-28 18:16:40|54.05|51.65|54.05|51.65|54.05|51.65|54.05|51.65|0
1648491410000|2022-03-28 18:16:50|54.09|51.69|54.02|51.62|54.09|51.69|54.02|51.62|0
1648491420000|2022-03-28 18:17:00|54.09|51.69|53.88|51.48|54.09|51.69|53.88|51.48|0
1648491430000|2022-03-28 18:17:10|53.95|51.55|53.88|51.48|53.95|51.55|53.82|51.42|0
1648491440000|2022-03-28 18:17:20|53.95|51.55|52.54|50.14|53.95|51.55|52.47|50.07|0
1648491450000|2022-03-28 18:17:30|52.47|50.07|54.86|52.46|54.86|52.46|52.47|50.07|0
1648491460000|2022-03-28 18:17:40|55.07|52.67|53.44|51.04|55.07|52.67|53.44|51.04|0
1648491470000|2022-03-28 18:17:50|53.31|50.91|53.37|50.97|53.37|50.97|53.31|50.91|0
1648491480000|2022-03-28 18:18:00|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1648491490000|2022-03-28 18:18:10|53.27|50.87|53.24|50.84|53.31|50.91|53.24|50.84|0
1648491500000|2022-03-28 18:18:20|53.31|50.91|53.31|50.91|53.37|50.97|53.31|50.91|0
1648491510000|2022-03-28 18:18:30|53.44|51.04|54.05|51.65|54.12|51.72|53.44|51.04|0
1648491520000|2022-03-28 18:18:40|54.12|51.72|54.05|51.65|54.19|51.79|54.05|51.65|0
1648491530000|2022-03-28 18:18:50|54.12|51.72|54.12|51.72|54.12|51.72|54.12|51.72|0
1648491540000|2022-03-28 18:19:00|53.98|51.58|53.85|51.45|53.98|51.58|53.85|51.45|0
1648491550000|2022-03-28 18:19:10|53.91|51.51|53.71|51.31|53.91|51.51|53.71|51.31|0
1648491560000|2022-03-28 18:19:20|53.64|51.24|53.64|51.24|53.71|51.31|53.64|51.24|0
1648491570000|2022-03-28 18:19:30|53.51|51.11|53.64|51.24|53.64|51.24|53.51|51.11|0
1648491580000|2022-03-28 18:19:40|53.58|51.18|53.58|51.18|53.58|51.18|53.51|51.11|0
1648491590000|2022-03-28 18:19:50|53.64|51.24|53.51|51.11|53.64|51.24|53.51|51.11|0
1648491600000|2022-03-28 18:20:00|53.54|51.14|53.51|51.11|53.64|51.24|53.51|51.11|0
1648491610000|2022-03-28 18:20:10|53.58|51.18|53.51|51.11|53.58|51.18|53.51|51.11|0
1648491620000|2022-03-28 18:20:20|53.44|51.04|53.51|51.11|53.57|51.17|53.44|51.04|0
1648491630000|2022-03-28 18:20:30|53.57|51.17|53.37|50.97|53.57|51.17|53.37|50.97|0
1648491640000|2022-03-28 18:20:40|53.51|51.11|53.57|51.17|53.64|51.24|53.51|51.11|0
1648491650000|2022-03-28 18:20:50|53.64|51.24|53.64|51.24|53.64|51.24|53.57|51.17|0
1648491660000|2022-03-28 18:21:00|53.71|51.31|53.98|51.58|53.98|51.58|53.64|51.24|0
1648491670000|2022-03-28 18:21:10|53.78|51.38|53.78|51.38|53.98|51.58|53.78|51.38|0
1648491680000|2022-03-28 18:21:20|53.71|51.31|53.71|51.31|53.71|51.31|53.67|51.27|0
1648491690000|2022-03-28 18:21:30|53.78|51.38|53.95|51.55|53.98|51.58|53.78|51.38|0
1648491700000|2022-03-28 18:21:40|53.91|51.51|53.91|51.51|53.98|51.58|53.91|51.51|0
1648491710000|2022-03-28 18:21:50|53.98|51.58|53.91|51.51|53.98|51.58|53.85|51.45|0
1648491720000|2022-03-28 18:22:00|53.85|51.45|53.71|51.31|53.85|51.45|53.71|51.31|0
1648491730000|2022-03-28 18:22:10|53.64|51.24|53.57|51.17|53.64|51.24|53.57|51.17|0
1648491740000|2022-03-28 18:22:20|53.64|51.24|53.57|51.17|53.64|51.24|53.57|51.17|0
1648491750000|2022-03-28 18:22:30|53.64|51.24|53.85|51.45|53.85|51.45|53.64|51.24|0
1648491760000|2022-03-28 18:22:40|53.78|51.38|53.85|51.45|53.91|51.51|53.78|51.38|0
1648491770000|2022-03-28 18:22:50|53.91|51.51|53.91|51.51|53.91|51.51|53.85|51.45|0
1648491780000|2022-03-28 18:23:00|53.95|51.55|53.98|51.58|53.98|51.58|53.95|51.55|0
1648491790000|2022-03-28 18:23:10|53.91|51.51|54.05|51.65|54.05|51.65|53.91|51.51|0
1648491800000|2022-03-28 18:23:20|54.01|51.61|53.98|51.58|54.05|51.65|53.98|51.58|0
1648491810000|2022-03-28 18:23:30|54.05|51.65|54.12|51.72|54.12|51.72|54.05|51.65|0
1648491820000|2022-03-28 18:23:40|54.08|51.68|54.19|51.79|54.19|51.79|54.08|51.68|0
1648491830000|2022-03-28 18:23:50|54.08|51.68|54.05|51.65|54.08|51.68|54.05|51.65|0
1648491840000|2022-03-28 18:24:00|54.12|51.72|54.32|51.92|54.32|51.92|54.05|51.65|0
1648491850000|2022-03-28 18:24:10|54.25|51.85|54.35|51.95|54.39|51.99|54.25|51.85|0
1648491860000|2022-03-28 18:24:20|54.32|51.92|54.53|52.13|54.53|52.13|54.32|51.92|0
1648491870000|2022-03-28 18:24:30|54.46|52.06|54.32|51.92|54.46|52.06|54.32|51.92|0
1648491880000|2022-03-28 18:24:40|54.42|52.02|54.39|51.99|54.46|52.06|54.39|51.99|0
1648491890000|2022-03-28 18:24:50|54.46|52.06|54.39|51.99|54.46|52.06|54.39|51.99|0
1648491900000|2022-03-28 18:25:00|54.53|52.13|54.32|51.92|54.53|52.13|54.32|51.92|0
1648491910000|2022-03-28 18:25:10|54.39|51.99|54.32|51.92|54.39|51.99|54.32|51.92|0
1648491920000|2022-03-28 18:25:20|54.05|51.65|54.18|51.78|54.18|51.78|54.05|51.65|0
1648491930000|2022-03-28 18:25:30|54.25|51.85|54.25|51.85|54.25|51.85|54.18|51.78|0
1648491940000|2022-03-28 18:25:40|54.18|51.78|54.18|51.78|54.29|51.89|54.18|51.78|0
1648491950000|2022-03-28 18:25:50|54.25|51.85|54.32|51.92|54.32|51.92|54.25|51.85|0
1648491960000|2022-03-28 18:26:00|54.25|51.85|54.25|51.85|54.25|51.85|54.18|51.78|0
1648491970000|2022-03-28 18:26:10|54.32|51.92|54.25|51.85|54.32|51.92|54.18|51.78|0
1648491980000|2022-03-28 18:26:20|54.32|51.92|54.32|51.92|54.39|51.99|54.32|51.92|0
1648491990000|2022-03-28 18:26:30|54.39|51.99|54.32|51.92|54.39|51.99|54.32|51.92|0
1648492000000|2022-03-28 18:26:40|54.46|52.06|54.73|52.33|54.73|52.33|54.46|52.06|0
1648492010000|2022-03-28 18:26:50|54.59|52.19|54.66|52.26|54.66|52.26|54.53|52.13|0
1648492020000|2022-03-28 18:27:00|54.59|52.19|54.66|52.26|54.66|52.26|54.59|52.19|0
1648492030000|2022-03-28 18:27:10|54.59|52.19|54.53|52.13|54.59|52.19|54.53|52.13|0
1648492040000|2022-03-28 18:27:20|54.59|52.19|54.66|52.26|54.73|52.33|54.59|52.19|0
1648492050000|2022-03-28 18:27:30|54.73|52.33|54.59|52.19|54.73|52.33|54.59|52.19|0
1648492060000|2022-03-28 18:27:40|54.63|52.23|54.59|52.19|54.66|52.26|54.59|52.19|0
1648492070000|2022-03-28 18:27:50|54.66|52.26|54.46|52.06|54.66|52.26|54.39|51.99|0
1648492080000|2022-03-28 18:28:00|54.53|52.13|54.56|52.16|54.66|52.26|54.53|52.13|0
1648492090000|2022-03-28 18:28:10|54.59|52.19|54.73|52.33|54.73|52.33|54.59|52.19|0
1648492100000|2022-03-28 18:28:20|54.66|52.26|54.66|52.26|54.66|52.26|54.66|52.26|0
1648492110000|2022-03-28 18:28:30|54.7|52.3|54.66|52.26|54.73|52.33|54.66|52.26|0
1648492120000|2022-03-28 18:28:40|54.73|52.33|54.8|52.4|54.8|52.4|54.73|52.33|0
1648492130000|2022-03-28 18:28:50|54.87|52.47|54.73|52.33|54.87|52.47|54.73|52.33|0
1648492140000|2022-03-28 18:29:00|54.9|52.5|55.14|52.74|55.14|52.74|54.9|52.5|0
1648492150000|2022-03-28 18:29:10|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1648492160000|2022-03-28 18:29:20|55.08|52.68|55.01|52.61|55.08|52.68|55.01|52.61|0
1648492170000|2022-03-28 18:29:30|54.94|52.54|54.8|52.4|54.94|52.54|54.8|52.4|0
1648492180000|2022-03-28 18:29:40|54.87|52.47|54.87|52.47|54.9|52.5|54.87|52.47|0
1648492190000|2022-03-28 18:29:50|54.94|52.54|55.01|52.61|55.07|52.67|54.94|52.54|0
1648492200000|2022-03-28 18:30:00|54.94|52.54|54.94|52.54|54.94|52.54|54.87|52.47|0
1648492210000|2022-03-28 18:30:10|55.04|52.64|55.18|52.78|55.18|52.78|55.04|52.64|0
1648492220000|2022-03-28 18:30:20|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1648492230000|2022-03-28 18:30:30|55.21|52.81|55.21|52.81|55.21|52.81|55.14|52.74|0
1648492240000|2022-03-28 18:30:40|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1648492250000|2022-03-28 18:30:50|55.21|52.81|55.14|52.74|55.21|52.81|55.14|52.74|0
1648492260000|2022-03-28 18:31:00|55.07|52.67|55.07|52.67|55.07|52.67|55.01|52.61|0
1648492270000|2022-03-28 18:31:10|55.14|52.74|55.01|52.61|55.14|52.74|55.01|52.61|0
1648492280000|2022-03-28 18:31:20|54.94|52.54|54.87|52.47|54.94|52.54|54.87|52.47|0
1648492290000|2022-03-28 18:31:30|54.94|52.54|55.01|52.61|55.07|52.67|54.94|52.54|0
1648492300000|2022-03-28 18:31:40|54.97|52.57|54.94|52.54|54.97|52.57|54.94|52.54|0
1648492310000|2022-03-28 18:31:50|54.87|52.47|54.87|52.47|54.87|52.47|54.87|52.47|0
1648492320000|2022-03-28 18:32:00|54.94|52.54|55|52.6|55|52.6|54.87|52.47|0
1648492330000|2022-03-28 18:32:10|55.07|52.67|55.07|52.67|55.07|52.67|55|52.6|0
1648492340000|2022-03-28 18:32:20|54.97|52.57|55|52.6|55|52.6|54.97|52.57|0
1648492350000|2022-03-28 18:32:30|55.07|52.67|55.07|52.67|55.07|52.67|55|52.6|0
1648492360000|2022-03-28 18:32:40|55.14|52.74|55.21|52.81|55.21|52.81|55.14|52.74|0
1648492370000|2022-03-28 18:32:50|55.28|52.88|55.21|52.81|55.28|52.88|55.21|52.81|0
1648492380000|2022-03-28 18:33:00|55.35|52.95|55.14|52.74|55.35|52.95|55.14|52.74|0
1648492390000|2022-03-28 18:33:10|55.07|52.67|55.07|52.67|55.07|52.67|55|52.6|0
1648492400000|2022-03-28 18:33:20|55.04|52.64|55.14|52.74|55.14|52.74|55.04|52.64|0
1648492410000|2022-03-28 18:33:30|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1648492420000|2022-03-28 18:33:40|55|52.6|55|52.6|55|52.6|55|52.6|0
1648492430000|2022-03-28 18:33:50|54.94|52.54|54.94|52.54|54.94|52.54|54.94|52.54|0
1648492440000|2022-03-28 18:34:00|55|52.6|54.93|52.53|55|52.6|54.93|52.53|0
1648492450000|2022-03-28 18:34:10|54.87|52.47|54.87|52.47|54.93|52.53|54.87|52.47|0
1648492460000|2022-03-28 18:34:20|54.93|52.53|55|52.6|55|52.6|54.93|52.53|0
1648492470000|2022-03-28 18:34:30|55.07|52.67|55.14|52.74|55.14|52.74|55.07|52.67|0
1648492480000|2022-03-28 18:34:40|55.07|52.67|55.07|52.67|55.07|52.67|55|52.6|0
1648492490000|2022-03-28 18:34:50|55|52.6|55|52.6|55|52.6|55|52.6|0
1648492500000|2022-03-28 18:35:00|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1648492510000|2022-03-28 18:35:10|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1648492520000|2022-03-28 18:35:20|55|52.6|54.8|52.4|55|52.6|54.8|52.4|0
1648492530000|2022-03-28 18:35:30|54.73|52.33|54.73|52.33|54.8|52.4|54.73|52.33|0
1648492540000|2022-03-28 18:35:40|54.8|52.4|54.8|52.4|54.8|52.4|54.73|52.33|0
1648492550000|2022-03-28 18:35:50|54.87|52.47|54.83|52.43|54.87|52.47|54.83|52.43|0
1648492560000|2022-03-28 18:36:00|54.8|52.4|54.73|52.33|54.8|52.4|54.66|52.26|0
1648492570000|2022-03-28 18:36:10|54.8|52.4|54.8|52.4|54.8|52.4|54.73|52.33|0
1648492580000|2022-03-28 18:36:20|54.86|52.46|54.8|52.4|54.86|52.46|54.8|52.4|0
1648492590000|2022-03-28 18:36:30|54.86|52.46|54.93|52.53|54.93|52.53|54.86|52.46|0
1648492610000|2022-03-28 18:36:50|54.9|52.5|55|52.6|55|52.6|54.86|52.46|0
1648492620000|2022-03-28 18:37:00|54.93|52.53|54.93|52.53|55|52.6|54.93|52.53|0
1648492630000|2022-03-28 18:37:10|54.86|52.46|54.93|52.53|54.93|52.53|54.86|52.46|0
1648492640000|2022-03-28 18:37:20|54.86|52.46|54.66|52.26|54.86|52.46|54.66|52.26|0
1648492650000|2022-03-28 18:37:30|54.73|52.33|54.73|52.33|54.73|52.33|54.69|52.29|0
1648492660000|2022-03-28 18:37:40|54.8|52.4|54.83|52.43|54.83|52.43|54.76|52.36|0
1648492670000|2022-03-28 18:37:50|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1648492680000|2022-03-28 18:38:00|54.76|52.36|54.86|52.46|54.86|52.46|54.76|52.36|0
1648492690000|2022-03-28 18:38:10|54.73|52.33|54.8|52.4|54.8|52.4|54.73|52.33|0
1648492700000|2022-03-28 18:38:20|54.73|52.33|54.8|52.4|54.8|52.4|54.73|52.33|0
1648492710000|2022-03-28 18:38:30|54.73|52.33|54.73|52.33|54.73|52.33|54.73|52.33|0
1648492720000|2022-03-28 18:38:40|54.8|52.4|54.73|52.33|54.8|52.4|54.73|52.33|0
1648492730000|2022-03-28 18:38:50|54.76|52.36|54.73|52.33|54.79|52.39|54.73|52.33|0
1648492740000|2022-03-28 18:39:00|54.79|52.39|54.79|52.39|54.79|52.39|54.73|52.33|0
1648492750000|2022-03-28 18:39:10|54.86|52.46|54.93|52.53|54.93|52.53|54.86|52.46|0
1648492760000|2022-03-28 18:39:20|54.97|52.57|54.93|52.53|54.97|52.57|54.93|52.53|0
1648492770000|2022-03-28 18:39:30|55.07|52.67|54.93|52.53|55.07|52.67|54.93|52.53|0
1648492790000|2022-03-28 18:39:50|55|52.6|54.93|52.53|55|52.6|54.93|52.53|0
1648492800000|2022-03-28 18:40:00|55|52.6|54.93|52.53|55|52.6|54.86|52.46|0
1648492810000|2022-03-28 18:40:10|54.86|52.46|54.79|52.39|54.93|52.53|54.79|52.39|0
1648492820000|2022-03-28 18:40:20|54.86|52.46|54.86|52.46|54.86|52.46|54.83|52.43|0
1648492830000|2022-03-28 18:40:30|55|52.6|55.14|52.74|55.14|52.74|55|52.6|0
1648492840000|2022-03-28 18:40:40|55.21|52.81|55.42|53.02|55.42|53.02|55.21|52.81|0
1648492850000|2022-03-28 18:40:50|55.35|52.95|55.28|52.88|55.35|52.95|55.28|52.88|0
1648492860000|2022-03-28 18:41:00|55.21|52.81|55.49|53.09|55.49|53.09|55.21|52.81|0
1648492870000|2022-03-28 18:41:10|55.42|53.02|55.49|53.09|55.49|53.09|55.42|53.02|0
1648492880000|2022-03-28 18:41:20|55.52|53.12|55.42|53.02|55.52|53.12|55.42|53.02|0
1648492890000|2022-03-28 18:41:30|55.38|52.98|55.35|52.95|55.38|52.98|55.35|52.95|0
1648492900000|2022-03-28 18:41:40|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1648492910000|2022-03-28 18:41:50|55.21|52.81|55.28|52.88|55.35|52.95|55.21|52.81|0
1648492920000|2022-03-28 18:42:00|55.35|52.95|55.48|53.08|55.48|53.08|55.35|52.95|0
1648492930000|2022-03-28 18:42:10|55.42|53.02|55.35|52.95|55.42|53.02|55.35|52.95|0
1648492940000|2022-03-28 18:42:20|55.38|52.98|55.35|52.95|55.38|52.98|55.35|52.95|0
1648492950000|2022-03-28 18:42:30|55.42|53.02|55.31|52.91|55.42|53.02|55.31|52.91|0
1648492960000|2022-03-28 18:42:40|55.38|52.98|55.28|52.88|55.42|53.02|55.28|52.88|0
1648492970000|2022-03-28 18:42:50|55.31|52.91|55.35|52.95|55.35|52.95|55.28|52.88|0
1648492980000|2022-03-28 18:43:00|55.42|53.02|55.48|53.08|55.48|53.08|55.41|53.01|0
1648493020000|2022-03-28 18:43:40|55.55|53.15|55.62|53.22|55.62|53.22|55.55|53.15|0
1648493030000|2022-03-28 18:43:50|55.55|53.15|55.76|53.36|55.76|53.36|55.55|53.15|0
1648493040000|2022-03-28 18:44:00|55.69|53.29|55.76|53.36|55.76|53.36|55.69|53.29|0
1648493060000|2022-03-28 18:44:20|55.9|53.5|55.9|53.5|55.9|53.5|55.9|53.5|0
1648493070000|2022-03-28 18:44:30|56.11|53.71|56.96|54.56|57.17|54.77|56.11|53.71|0
1648493080000|2022-03-28 18:44:40|56.82|54.42|56.81|54.41|56.82|54.42|56.67|54.27|0
1648493090000|2022-03-28 18:44:50|56.11|53.71|56.25|53.85|56.25|53.85|56.11|53.71|0
1648493100000|2022-03-28 18:45:00|56.11|53.71|56.74|54.34|56.74|54.34|56.11|53.71|0
1648493110000|2022-03-28 18:45:10|56.6|54.2|56.53|54.13|56.6|54.2|56.53|54.13|0
1648493120000|2022-03-28 18:45:20|56.46|54.06|56.46|54.06|56.53|54.13|56.46|54.06|0
1648493130000|2022-03-28 18:45:30|56.32|53.92|56.25|53.85|56.32|53.92|56.25|53.85|0
1648493140000|2022-03-28 18:45:40|56.32|53.92|56.46|54.06|56.46|54.06|56.32|53.92|0
1648493150000|2022-03-28 18:45:50|56.39|53.99|56.39|53.99|56.39|53.99|56.39|53.99|0
1648493160000|2022-03-28 18:46:00|56.46|54.06|56.25|53.85|56.46|54.06|56.25|53.85|0
1648493170000|2022-03-28 18:46:10|56.18|53.78|56.25|53.85|56.25|53.85|56.18|53.78|0
1648493190000|2022-03-28 18:46:30|56.18|53.78|56.11|53.71|56.18|53.78|56.11|53.71|0
1648493200000|2022-03-28 18:46:40|56.14|53.74|56.25|53.85|56.25|53.85|56.11|53.71|0
1648493210000|2022-03-28 18:46:50|56.32|53.92|56.46|54.06|56.46|54.06|56.32|53.92|0
1648493220000|2022-03-28 18:47:00|56.53|54.13|56.6|54.2|56.6|54.2|56.53|54.13|0
1648493230000|2022-03-28 18:47:10|56.67|54.27|56.67|54.27|56.67|54.27|56.67|54.27|0
1648493240000|2022-03-28 18:47:20|56.74|54.34|56.88|54.48|56.88|54.48|56.74|54.34|0
1648493250000|2022-03-28 18:47:30|56.74|54.34|56.64|54.24|56.74|54.34|56.64|54.24|0
1648493260000|2022-03-28 18:47:40|56.53|54.13|56.6|54.2|56.6|54.2|56.53|54.13|0
1648493270000|2022-03-28 18:47:50|56.74|54.34|56.67|54.27|56.74|54.34|56.67|54.27|0
1648493280000|2022-03-28 18:48:00|56.74|54.34|56.71|54.31|56.74|54.34|56.71|54.31|0
1648493290000|2022-03-28 18:48:10|56.74|54.34|56.81|54.41|56.81|54.41|56.74|54.34|0
1648493300000|2022-03-28 18:48:20|56.74|54.34|56.81|54.41|56.88|54.48|56.74|54.34|0
1648493310000|2022-03-28 18:48:30|56.74|54.34|56.74|54.34|56.81|54.41|56.74|54.34|0
1648493320000|2022-03-28 18:48:40|56.81|54.41|56.74|54.34|56.81|54.41|56.67|54.27|0
1648493330000|2022-03-28 18:48:50|56.71|54.31|56.81|54.41|56.81|54.41|56.71|54.31|0
1648493340000|2022-03-28 18:49:00|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1648493350000|2022-03-28 18:49:10|56.81|54.41|56.81|54.41|56.88|54.48|56.81|54.41|0
1648493360000|2022-03-28 18:49:20|56.74|54.34|56.81|54.41|56.81|54.41|56.74|54.34|0
1648493370000|2022-03-28 18:49:30|56.88|54.48|56.81|54.41|56.88|54.48|56.81|54.41|0
1648493380000|2022-03-28 18:49:40|56.88|54.48|56.81|54.41|56.88|54.48|56.81|54.41|0
1648493390000|2022-03-28 18:49:50|56.74|54.34|56.74|54.34|56.74|54.34|56.67|54.27|0
1648493400000|2022-03-28 18:50:00|56.81|54.41|54.93|52.53|56.81|54.41|54.72|52.32|0
1648493410000|2022-03-28 18:50:10|55.07|52.67|55.79|53.39|55.79|53.39|55.07|52.67|0
1648493420000|2022-03-28 18:50:20|55.72|53.32|55.72|53.32|55.72|53.32|55.65|53.25|0
1648493430000|2022-03-28 18:50:30|55.65|53.25|55.79|53.39|55.79|53.39|55.65|53.25|0
1648493440000|2022-03-28 18:50:40|55.72|53.32|55.65|53.25|55.72|53.32|55.65|53.25|0
1648493450000|2022-03-28 18:50:50|55.68|53.28|55.93|53.53|55.93|53.53|55.68|53.28|0
1648493460000|2022-03-28 18:51:00|55.86|53.46|55.93|53.53|55.93|53.53|55.86|53.46|0
1648493470000|2022-03-28 18:51:10|55.86|53.46|55.86|53.46|55.93|53.53|55.86|53.46|0
1648493480000|2022-03-28 18:51:20|56|53.6|55.86|53.46|56|53.6|55.86|53.46|0
1648493490000|2022-03-28 18:51:30|55.93|53.53|56.07|53.67|56.07|53.67|55.93|53.53|0
1648493500000|2022-03-28 18:51:40|56|53.6|56.14|53.74|56.14|53.74|56|53.6|0
1648493510000|2022-03-28 18:51:50|56.28|53.88|56.28|53.88|56.35|53.95|56.28|53.88|0
1648493520000|2022-03-28 18:52:00|56.14|53.74|56.21|53.81|56.21|53.81|56.07|53.67|0
1648493530000|2022-03-28 18:52:10|56.28|53.88|56.28|53.88|56.28|53.88|56.21|53.81|0
1648493540000|2022-03-28 18:52:20|56.35|53.95|56.35|53.95|56.35|53.95|56.28|53.88|0
1648493550000|2022-03-28 18:52:30|56.43|54.03|56.35|53.95|56.43|54.03|56.35|53.95|0
1648493560000|2022-03-28 18:52:40|56.43|54.03|56.43|54.03|56.43|54.03|56.35|53.95|0
1648493570000|2022-03-28 18:52:50|56.35|53.95|56.28|53.88|56.35|53.95|56.28|53.88|0
1648493580000|2022-03-28 18:53:00|56.35|53.95|56.35|53.95|56.43|54.03|56.35|53.95|0
1648493590000|2022-03-28 18:53:10|56.43|54.03|56.5|54.1|56.5|54.1|56.43|54.03|0
1648493600000|2022-03-28 18:53:20|56.42|54.02|56.35|53.95|56.42|54.02|56.28|53.88|0
1648493610000|2022-03-28 18:53:30|56.28|53.88|56.28|53.88|56.35|53.95|56.28|53.88|0
1648493620000|2022-03-28 18:53:40|56.35|53.95|56.42|54.02|56.42|54.02|56.35|53.95|0
1648493640000|2022-03-28 18:54:00|56.35|53.95|56.32|53.92|56.35|53.95|56.32|53.92|0
1648493650000|2022-03-28 18:54:10|56.35|53.95|56.28|53.88|56.35|53.95|56.28|53.88|0
1648493660000|2022-03-28 18:54:20|56.35|53.95|56.35|53.95|56.42|54.02|56.35|53.95|0
1648493670000|2022-03-28 18:54:30|56.28|53.88|56.35|53.95|56.35|53.95|56.28|53.88|0
1648493680000|2022-03-28 18:54:40|56.28|53.88|56.42|54.02|56.42|54.02|56.28|53.88|0
1648493700000|2022-03-28 18:55:00|56.35|53.95|56.28|53.88|56.35|53.95|56.28|53.88|0
1648493720000|2022-03-28 18:55:20|56.42|54.02|56.42|54.02|56.42|54.02|56.42|54.02|0
1648493730000|2022-03-28 18:55:30|56.49|54.09|56.42|54.02|56.49|54.09|56.42|54.02|0
1648493740000|2022-03-28 18:55:40|56.49|54.09|56.71|54.31|56.71|54.31|56.49|54.09|0
1648493750000|2022-03-28 18:55:50|56.78|54.38|56.71|54.31|56.78|54.38|56.71|54.31|0
1648493760000|2022-03-28 18:56:00|56.78|54.38|56.78|54.38|56.78|54.38|56.78|54.38|0
1648493770000|2022-03-28 18:56:10|56.71|54.31|56.71|54.31|56.71|54.31|56.71|54.31|0
1648493780000|2022-03-28 18:56:20|56.78|54.38|56.71|54.31|56.78|54.38|56.71|54.31|0
1648493790000|2022-03-28 18:56:30|56.64|54.24|56.57|54.17|56.71|54.31|56.57|54.17|0
1648493800000|2022-03-28 18:56:40|56.71|54.31|56.64|54.24|56.71|54.31|56.57|54.17|0
1648493810000|2022-03-28 18:56:50|56.57|54.17|56.78|54.38|56.78|54.38|56.57|54.17|0
1648493820000|2022-03-28 18:57:00|56.71|54.31|56.71|54.31|56.71|54.31|56.71|54.31|0
1648493830000|2022-03-28 18:57:10|56.64|54.24|56.49|54.09|56.64|54.24|56.49|54.09|0
1648493840000|2022-03-28 18:57:20|56.53|54.13|56.85|54.45|56.85|54.45|56.53|54.13|0
1648493850000|2022-03-28 18:57:30|56.78|54.38|56.71|54.31|56.78|54.38|56.71|54.31|0
1648493860000|2022-03-28 18:57:40|56.78|54.38|56.78|54.38|56.78|54.38|56.71|54.31|0
1648493870000|2022-03-28 18:57:50|56.85|54.45|56.78|54.38|56.85|54.45|56.78|54.38|0
1648493880000|2022-03-28 18:58:00|56.92|54.52|57.21|54.81|57.35|54.95|56.85|54.45|0
1648493890000|2022-03-28 18:58:10|57.28|54.88|57.21|54.81|57.28|54.88|57.21|54.81|0
1648493900000|2022-03-28 18:58:20|57.14|54.74|57.14|54.74|57.21|54.81|57.06|54.66|0
1648493910000|2022-03-28 18:58:30|57.21|54.81|57.21|54.81|57.21|54.81|57.14|54.74|0
1648493920000|2022-03-28 18:58:40|57.28|54.88|57.28|54.88|57.28|54.88|57.28|54.88|0
1648493930000|2022-03-28 18:58:50|57.35|54.95|57.49|55.09|57.49|55.09|57.31|54.91|0
1648493940000|2022-03-28 18:59:00|57.57|55.17|57.64|55.24|57.64|55.24|57.49|55.09|0
1648493950000|2022-03-28 18:59:10|57.57|55.17|57.6|55.2|57.6|55.2|57.57|55.17|0
1648493960000|2022-03-28 18:59:20|57.57|55.17|57.57|55.17|57.71|55.31|57.57|55.17|0
1648493970000|2022-03-28 18:59:30|57.64|55.24|57.57|55.17|57.64|55.24|57.57|55.17|0
1648493980000|2022-03-28 18:59:40|57.6|55.2|57.57|55.17|57.64|55.24|57.57|55.17|0
1648493990000|2022-03-28 18:59:50|57.71|55.31|57.85|55.45|57.85|55.45|57.71|55.31|0
1648494000000|2022-03-28 19:00:00|57.93|55.53|57.85|55.45|57.93|55.53|57.78|55.38|0
1648494010000|2022-03-28 19:00:10|57.78|55.38|57.64|55.24|57.78|55.38|57.64|55.24|0
1648494020000|2022-03-28 19:00:20|57.56|55.16|57.49|55.09|57.56|55.16|57.42|55.02|0
1648494030000|2022-03-28 19:00:30|57.42|55.02|57.21|54.81|57.42|55.02|57.21|54.81|0
1648494040000|2022-03-28 19:00:40|57.28|54.88|57.06|54.66|57.28|54.88|57.06|54.66|0
1648494050000|2022-03-28 19:00:50|56.99|54.59|56.92|54.52|57.06|54.66|56.85|54.45|0
1648494060000|2022-03-28 19:01:00|56.85|54.45|56.92|54.52|56.92|54.52|56.85|54.45|0
1648494070000|2022-03-28 19:01:10|56.99|54.59|56.92|54.52|57.06|54.66|56.92|54.52|0
1648494080000|2022-03-28 19:01:20|57.06|54.66|56.99|54.59|57.06|54.66|56.99|54.59|0
1648494090000|2022-03-28 19:01:30|56.92|54.52|56.85|54.45|56.92|54.52|56.85|54.45|0
1648494100000|2022-03-28 19:01:40|56.78|54.38|56.78|54.38|56.85|54.45|56.71|54.31|0
1648494110000|2022-03-28 19:01:50|56.71|54.31|56.78|54.38|56.78|54.38|56.71|54.31|0
1648494120000|2022-03-28 19:02:00|56.71|54.31|56.78|54.38|56.78|54.38|56.71|54.31|0
1648494130000|2022-03-28 19:02:10|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1648494140000|2022-03-28 19:02:20|56.78|54.38|56.78|54.38|56.78|54.38|56.78|54.38|0
1648494150000|2022-03-28 19:02:30|56.92|54.52|56.7|54.3|56.92|54.52|56.7|54.3|0
1648494160000|2022-03-28 19:02:40|56.78|54.38|56.92|54.52|56.92|54.52|56.78|54.38|0
1648494170000|2022-03-28 19:02:50|56.95|54.55|56.7|54.3|56.95|54.55|56.7|54.3|0
1648494180000|2022-03-28 19:03:00|56.63|54.23|56.53|54.13|56.63|54.23|56.49|54.09|0
1648494190000|2022-03-28 19:03:10|56.56|54.16|56.56|54.16|56.56|54.16|56.49|54.09|0
1648494200000|2022-03-28 19:03:20|56.7|54.3|56.49|54.09|56.7|54.3|56.49|54.09|0
1648494220000|2022-03-28 19:03:40|56.56|54.16|56.56|54.16|56.56|54.16|56.56|54.16|0
1648494230000|2022-03-28 19:03:50|56.63|54.23|56.56|54.16|56.63|54.23|56.56|54.16|0
1648494240000|2022-03-28 19:04:00|56.49|54.09|56.49|54.09|56.56|54.16|56.49|54.09|0
1648494250000|2022-03-28 19:04:10|56.56|54.16|56.56|54.16|56.6|54.2|56.56|54.16|0
1648494260000|2022-03-28 19:04:20|56.49|54.09|56.49|54.09|56.49|54.09|56.42|54.02|0
1648494270000|2022-03-28 19:04:30|56.56|54.16|56.63|54.23|56.63|54.23|56.52|54.12|0
1648494280000|2022-03-28 19:04:40|56.56|54.16|56.49|54.09|56.56|54.16|56.49|54.09|0
1648494290000|2022-03-28 19:04:50|56.42|54.02|56.56|54.16|56.56|54.16|56.42|54.02|0
1648494300000|2022-03-28 19:05:00|56.63|54.23|56.7|54.3|56.7|54.3|56.63|54.23|0
1648494310000|2022-03-28 19:05:10|56.63|54.23|56.56|54.16|56.7|54.3|56.56|54.16|0
1648494320000|2022-03-28 19:05:20|56.63|54.23|56.7|54.3|56.7|54.3|56.63|54.23|0
1648494330000|2022-03-28 19:05:30|56.63|54.23|56.56|54.16|56.63|54.23|56.56|54.16|0
1648494340000|2022-03-28 19:05:40|56.49|54.09|56.52|54.12|56.56|54.16|56.49|54.09|0
1648494350000|2022-03-28 19:05:50|56.49|54.09|56.7|54.3|56.7|54.3|56.49|54.09|0
1648494360000|2022-03-28 19:06:00|56.77|54.37|56.85|54.45|56.92|54.52|56.77|54.37|0
1648494370000|2022-03-28 19:06:10|56.81|54.41|56.56|54.16|56.81|54.41|56.56|54.16|0
1648494380000|2022-03-28 19:06:20|56.63|54.23|56.56|54.16|56.63|54.23|56.56|54.16|0
1648494390000|2022-03-28 19:06:30|56.63|54.23|56.49|54.09|56.63|54.23|56.49|54.09|0
1648494400000|2022-03-28 19:06:40|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1648494410000|2022-03-28 19:06:50|56.56|54.16|56.7|54.3|56.7|54.3|56.56|54.16|0
1648494420000|2022-03-28 19:07:00|56.63|54.23|56.77|54.37|56.77|54.37|56.63|54.23|0
1648494430000|2022-03-28 19:07:10|56.7|54.3|56.77|54.37|56.85|54.45|56.7|54.3|0
1648494440000|2022-03-28 19:07:20|56.63|54.23|56.85|54.45|56.85|54.45|56.63|54.23|0
1648494450000|2022-03-28 19:07:30|56.81|54.41|56.81|54.41|56.81|54.41|56.77|54.37|0
1648494460000|2022-03-28 19:07:40|56.77|54.37|56.81|54.41|56.84|54.44|56.77|54.37|0
1648494470000|2022-03-28 19:07:50|56.77|54.37|56.77|54.37|56.81|54.41|56.77|54.37|0
1648494480000|2022-03-28 19:08:00|56.84|54.44|56.49|54.09|56.84|54.44|56.49|54.09|0
1648494490000|2022-03-28 19:08:10|56.56|54.16|56.63|54.23|56.63|54.23|56.56|54.16|0
1648494500000|2022-03-28 19:08:20|56.7|54.3|56.77|54.37|56.77|54.37|56.7|54.3|0
1648494510000|2022-03-28 19:08:30|56.92|54.52|56.92|54.52|56.92|54.52|56.84|54.44|0
1648494520000|2022-03-28 19:08:40|56.99|54.59|56.99|54.59|56.99|54.59|56.99|54.59|0
1648494530000|2022-03-28 19:08:50|56.92|54.52|56.92|54.52|56.92|54.52|56.92|54.52|0
1648494540000|2022-03-28 19:09:00|56.99|54.59|56.99|54.59|56.99|54.59|56.92|54.52|0
1648494550000|2022-03-28 19:09:10|57.02|54.62|57.02|54.62|57.02|54.62|57.02|54.62|0
1648494560000|2022-03-28 19:09:20|57.06|54.66|57.13|54.73|57.2|54.8|57.06|54.66|0
1648494570000|2022-03-28 19:09:30|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1648494580000|2022-03-28 19:09:40|57.13|54.73|57.06|54.66|57.13|54.73|57.06|54.66|0
1648494590000|2022-03-28 19:09:50|56.92|54.52|56.92|54.52|56.92|54.52|56.92|54.52|0
1648494600000|2022-03-28 19:10:00|56.84|54.44|56.77|54.37|56.84|54.44|56.77|54.37|0
1648494610000|2022-03-28 19:10:10|56.84|54.44|56.92|54.52|56.92|54.52|56.84|54.44|0
1648494620000|2022-03-28 19:10:20|57.06|54.66|57.2|54.8|57.2|54.8|57.06|54.66|0
1648494630000|2022-03-28 19:10:30|57.27|54.87|57.27|54.87|57.27|54.87|57.27|54.87|0
1648494640000|2022-03-28 19:10:40|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1648494650000|2022-03-28 19:10:50|57.27|54.87|57.27|54.87|57.27|54.87|57.2|54.8|0
1648494660000|2022-03-28 19:11:00|57.2|54.8|57.13|54.73|57.2|54.8|57.13|54.73|0
1648494670000|2022-03-28 19:11:10|57.2|54.8|57.34|54.94|57.34|54.94|57.2|54.8|0
1648494680000|2022-03-28 19:11:20|57.06|54.66|56.91|54.51|57.06|54.66|56.91|54.51|0
1648494690000|2022-03-28 19:11:30|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1648494700000|2022-03-28 19:11:40|56.91|54.51|56.77|54.37|56.91|54.51|56.77|54.37|0
1648494710000|2022-03-28 19:11:50|56.81|54.41|56.81|54.41|56.81|54.41|56.81|54.41|0
1648494720000|2022-03-28 19:12:00|56.77|54.37|56.91|54.51|56.91|54.51|56.77|54.37|0
1648494730000|2022-03-28 19:12:10|56.99|54.59|56.84|54.44|56.99|54.59|56.84|54.44|0
1648494740000|2022-03-28 19:12:20|56.91|54.51|56.99|54.59|56.99|54.59|56.91|54.51|0
1648494750000|2022-03-28 19:12:30|56.91|54.51|56.99|54.59|56.99|54.59|56.84|54.44|0
1648494760000|2022-03-28 19:12:40|57.02|54.62|56.91|54.51|57.02|54.62|56.91|54.51|0
1648494770000|2022-03-28 19:12:50|56.84|54.44|56.77|54.37|56.84|54.44|56.77|54.37|0
1648494780000|2022-03-28 19:13:00|56.84|54.44|56.91|54.51|56.91|54.51|56.84|54.44|0
1648494790000|2022-03-28 19:13:10|56.99|54.59|56.91|54.51|56.99|54.59|56.91|54.51|0
1648494800000|2022-03-28 19:13:20|56.99|54.59|56.99|54.59|57.06|54.66|56.99|54.59|0
1648494810000|2022-03-28 19:13:30|57.06|54.66|56.91|54.51|57.06|54.66|56.91|54.51|0
1648494820000|2022-03-28 19:13:40|56.98|54.58|57.13|54.73|57.13|54.73|56.98|54.58|0
1648494830000|2022-03-28 19:13:50|57.2|54.8|57.2|54.8|57.27|54.87|57.2|54.8|0
1648494840000|2022-03-28 19:14:00|57.27|54.87|57.2|54.8|57.27|54.87|57.2|54.8|0
1648494850000|2022-03-28 19:14:10|57.27|54.87|57.34|54.94|57.34|54.94|57.27|54.87|0
1648494860000|2022-03-28 19:14:20|57.41|55.01|57.41|55.01|57.41|55.01|57.41|55.01|0
1648494870000|2022-03-28 19:14:30|57.49|55.09|57.49|55.09|57.49|55.09|57.49|55.09|0
1648494880000|2022-03-28 19:14:40|57.41|55.01|57.49|55.09|57.49|55.09|57.41|55.01|0
1648494890000|2022-03-28 19:14:50|57.41|55.01|57.41|55.01|57.56|55.16|57.41|55.01|0
1648494900000|2022-03-28 19:15:00|57.56|55.16|57.56|55.16|57.56|55.16|57.49|55.09|0
1648494910000|2022-03-28 19:15:10|57.49|55.09|57.63|55.23|57.7|55.3|57.49|55.09|0
1648494920000|2022-03-28 19:15:20|57.7|55.3|57.63|55.23|57.77|55.37|57.63|55.23|0
1648494930000|2022-03-28 19:15:30|57.49|55.09|57.63|55.23|57.63|55.23|57.41|55.01|0
1648494940000|2022-03-28 19:15:40|57.56|55.16|57.41|55.01|57.56|55.16|57.41|55.01|0
1648494950000|2022-03-28 19:15:50|57.34|54.94|57.27|54.87|57.34|54.94|57.27|54.87|0
1648494960000|2022-03-28 19:16:00|57.34|54.94|57.49|55.09|57.49|55.09|57.34|54.94|0
1648494970000|2022-03-28 19:16:10|57.63|55.23|57.49|55.09|57.63|55.23|57.49|55.09|0
1648494980000|2022-03-28 19:16:20|57.56|55.16|57.56|55.16|57.63|55.23|57.56|55.16|0
1648494990000|2022-03-28 19:16:30|57.49|55.09|57.49|55.09|57.56|55.16|57.49|55.09|0
1648495000000|2022-03-28 19:16:40|57.45|55.05|57.41|55.01|57.49|55.09|57.41|55.01|0
1648495010000|2022-03-28 19:16:50|57.34|54.94|57.49|55.09|57.49|55.09|57.34|54.94|0
1648495020000|2022-03-28 19:17:00|57.41|55.01|57.49|55.09|57.49|55.09|57.41|55.01|0
1648495030000|2022-03-28 19:17:10|57.56|55.16|57.45|55.05|57.63|55.23|57.45|55.05|0
1648495040000|2022-03-28 19:17:20|57.34|54.94|57.34|54.94|57.34|54.94|57.27|54.87|0
1648495050000|2022-03-28 19:17:30|57.41|55.01|57.45|55.05|57.48|55.08|57.41|55.01|0
1648495060000|2022-03-28 19:17:40|57.48|55.08|57.56|55.16|57.56|55.16|57.48|55.08|0
1648495070000|2022-03-28 19:17:50|57.48|55.08|57.41|55.01|57.48|55.08|57.41|55.01|0
1648495080000|2022-03-28 19:18:00|57.34|54.94|57.34|54.94|57.34|54.94|57.27|54.87|0
1648495090000|2022-03-28 19:18:10|57.3|54.9|57.27|54.87|57.3|54.9|57.2|54.8|0
1648495100000|2022-03-28 19:18:20|57.34|54.94|57.34|54.94|57.34|54.94|57.34|54.94|0
1648495110000|2022-03-28 19:18:30|57.27|54.87|57.34|54.94|57.34|54.94|57.27|54.87|0
1648495120000|2022-03-28 19:18:40|57.41|55.01|57.34|54.94|57.41|55.01|57.34|54.94|0
1648495140000|2022-03-28 19:19:00|57.27|54.87|57.41|55.01|57.41|55.01|57.27|54.87|0
1648495150000|2022-03-28 19:19:10|57.2|54.8|57.13|54.73|57.2|54.8|57.13|54.73|0
1648495160000|2022-03-28 19:19:20|57.05|54.65|56.98|54.58|57.09|54.69|56.98|54.58|0
1648495170000|2022-03-28 19:19:30|57.13|54.73|56.91|54.51|57.13|54.73|56.91|54.51|0
1648495180000|2022-03-28 19:19:40|56.98|54.58|56.91|54.51|56.98|54.58|56.91|54.51|0
1648495190000|2022-03-28 19:19:50|56.98|54.58|56.87|54.47|56.98|54.58|56.87|54.47|0
1648495200000|2022-03-28 19:20:00|56.84|54.44|56.91|54.51|56.91|54.51|56.84|54.44|0
1648495210000|2022-03-28 19:20:10|56.84|54.44|57.09|54.69|57.09|54.69|56.84|54.44|0
1648495220000|2022-03-28 19:20:20|57.12|54.72|57.12|54.72|57.2|54.8|57.12|54.72|0
1648495230000|2022-03-28 19:20:30|57.05|54.65|57.12|54.72|57.2|54.8|57.05|54.65|0
1648495240000|2022-03-28 19:20:40|57.2|54.8|57.27|54.87|57.27|54.87|57.2|54.8|0
1648495250000|2022-03-28 19:20:50|57.34|54.94|57.2|54.8|57.34|54.94|57.2|54.8|0
1648495260000|2022-03-28 19:21:00|57.27|54.87|57.34|54.94|57.41|55.01|57.27|54.87|0
1648495270000|2022-03-28 19:21:10|57.27|54.87|57.41|55.01|57.48|55.08|57.27|54.87|0
1648495280000|2022-03-28 19:21:20|57.48|55.08|57.41|55.01|57.48|55.08|57.41|55.01|0
1648495290000|2022-03-28 19:21:30|57.55|55.15|57.63|55.23|57.63|55.23|57.55|55.15|0
1648495300000|2022-03-28 19:21:40|57.77|55.37|57.84|55.44|57.84|55.44|57.77|55.37|0
1648495310000|2022-03-28 19:21:50|57.7|55.3|57.7|55.3|57.7|55.3|57.63|55.23|0
1648495320000|2022-03-28 19:22:00|57.63|55.23|57.48|55.08|57.63|55.23|57.48|55.08|0
1648495330000|2022-03-28 19:22:10|57.55|55.15|57.48|55.08|57.55|55.15|57.48|55.08|0
1648495340000|2022-03-28 19:22:20|57.52|55.12|57.55|55.15|57.55|55.15|57.52|55.12|0
1648495350000|2022-03-28 19:22:30|57.63|55.23|57.7|55.3|57.7|55.3|57.63|55.23|0
1648495360000|2022-03-28 19:22:40|57.63|55.23|57.7|55.3|57.7|55.3|57.55|55.15|0
1648495370000|2022-03-28 19:22:50|57.77|55.37|57.88|55.48|57.88|55.48|57.77|55.37|0
1648495380000|2022-03-28 19:23:00|57.91|55.51|57.91|55.51|57.91|55.51|57.84|55.44|0
1648495400000|2022-03-28 19:23:20|57.99|55.59|57.99|55.59|57.99|55.59|57.91|55.51|0
1648495410000|2022-03-28 19:23:30|57.91|55.51|57.91|55.51|57.91|55.51|57.91|55.51|0
1648495420000|2022-03-28 19:23:40|58.06|55.66|58.13|55.73|58.13|55.73|58.06|55.66|0
1648495430000|2022-03-28 19:23:50|58.2|55.8|58.35|55.95|58.35|55.95|58.2|55.8|0
1648495440000|2022-03-28 19:24:00|58.38|55.98|58.28|55.88|58.42|56.02|58.2|55.8|0
1648495450000|2022-03-28 19:24:10|58.2|55.8|58.2|55.8|58.2|55.8|58.13|55.73|0
1648495460000|2022-03-28 19:24:20|58.17|55.77|58.06|55.66|58.17|55.77|58.06|55.66|0
1648495470000|2022-03-28 19:24:30|57.91|55.51|57.91|55.51|57.91|55.51|57.77|55.37|0
1648495480000|2022-03-28 19:24:40|58.06|55.66|58.24|55.84|58.28|55.88|58.06|55.66|0
1648495490000|2022-03-28 19:24:50|58.28|55.88|58.28|55.88|58.35|55.95|58.28|55.88|0
1648495500000|2022-03-28 19:25:00|58.17|55.77|58.06|55.66|58.17|55.77|57.99|55.59|0
1648495520000|2022-03-28 19:25:20|58.13|55.73|58.2|55.8|58.2|55.8|58.13|55.73|0
1648495530000|2022-03-28 19:25:30|58.17|55.77|58.2|55.8|58.2|55.8|58.17|55.77|0
1648495540000|2022-03-28 19:25:40|58.28|55.88|58.24|55.84|58.28|55.88|58.24|55.84|0
1648495550000|2022-03-28 19:25:50|58.28|55.88|58.28|55.88|58.35|55.95|58.28|55.88|0
1648495560000|2022-03-28 19:26:00|58.2|55.8|58.35|55.95|58.35|55.95|58.2|55.8|0
1648495570000|2022-03-28 19:26:10|58.28|55.88|58.2|55.8|58.28|55.88|58.2|55.8|0
1648495580000|2022-03-28 19:26:20|58.28|55.88|58.13|55.73|58.28|55.88|58.13|55.73|0
1648495590000|2022-03-28 19:26:30|58.06|55.66|58.13|55.73|58.13|55.73|58.06|55.66|0
1648495600000|2022-03-28 19:26:40|58.2|55.8|58.24|55.84|58.28|55.88|58.2|55.8|0
1648495610000|2022-03-28 19:26:50|58.28|55.88|58.2|55.8|58.28|55.88|58.13|55.73|0
1648495620000|2022-03-28 19:27:00|58.28|55.88|58.28|55.88|58.28|55.88|58.2|55.8|0
1648495630000|2022-03-28 19:27:10|58.2|55.8|58.2|55.8|58.28|55.88|58.2|55.8|0
1648495640000|2022-03-28 19:27:20|58.06|55.66|58.06|55.66|58.06|55.66|57.99|55.59|0
1648495650000|2022-03-28 19:27:30|58.2|55.8|58.24|55.84|58.28|55.88|58.2|55.8|0
1648495660000|2022-03-28 19:27:40|58.28|55.88|58.24|55.84|58.28|55.88|58.2|55.8|0
1648495670000|2022-03-28 19:27:50|58.2|55.8|58.06|55.66|58.2|55.8|58.06|55.66|0
1648495680000|2022-03-28 19:28:00|57.98|55.58|58.09|55.69|58.16|55.76|57.98|55.58|0
1648495690000|2022-03-28 19:28:10|58.06|55.66|58.13|55.73|58.13|55.73|58.06|55.66|0
1648495700000|2022-03-28 19:28:20|58.16|55.76|58.06|55.66|58.16|55.76|58.06|55.66|0
1648495710000|2022-03-28 19:28:30|58.13|55.73|57.91|55.51|58.13|55.73|57.91|55.51|0
1648495720000|2022-03-28 19:28:40|57.98|55.58|57.98|55.58|58.06|55.66|57.98|55.58|0
1648495730000|2022-03-28 19:28:50|58.02|55.62|57.98|55.58|58.02|55.62|57.91|55.51|0
1648495740000|2022-03-28 19:29:00|57.91|55.51|57.84|55.44|57.91|55.51|57.84|55.44|0
1648495750000|2022-03-28 19:29:10|57.77|55.37|57.84|55.44|57.84|55.44|57.77|55.37|0
1648495760000|2022-03-28 19:29:20|57.91|55.51|58.02|55.62|58.02|55.62|57.91|55.51|0
1648495770000|2022-03-28 19:29:30|57.98|55.58|57.98|55.58|58.06|55.66|57.98|55.58|0
1648495780000|2022-03-28 19:29:40|58.06|55.66|58.2|55.8|58.2|55.8|58.06|55.66|0
1648495790000|2022-03-28 19:29:50|58.16|55.76|58.13|55.73|58.2|55.8|58.13|55.73|0
1648495800000|2022-03-28 19:30:00|58.2|55.8|58.13|55.73|58.2|55.8|58.06|55.66|0
1648495810000|2022-03-28 19:30:10|58.2|55.8|58.13|55.73|58.2|55.8|58.06|55.66|0
1648495820000|2022-03-28 19:30:20|57.98|55.58|57.98|55.58|57.98|55.58|57.95|55.55|0
1648495830000|2022-03-28 19:30:30|58.06|55.66|57.98|55.58|58.06|55.66|57.98|55.58|0
1648495840000|2022-03-28 19:30:40|57.91|55.51|57.98|55.58|58.06|55.66|57.91|55.51|0
1648495850000|2022-03-28 19:30:50|58.06|55.66|58.06|55.66|58.06|55.66|58.06|55.66|0
1648495860000|2022-03-28 19:31:00|58.13|55.73|58.27|55.87|58.27|55.87|58.13|55.73|0
1648495870000|2022-03-28 19:31:10|58.35|55.95|58.35|55.95|58.35|55.95|58.27|55.87|0
1648495880000|2022-03-28 19:31:20|58.42|56.02|58.42|56.02|58.42|56.02|58.42|56.02|0
1648495890000|2022-03-28 19:31:30|58.35|55.95|58.56|56.16|58.56|56.16|58.35|55.95|0
1648495900000|2022-03-28 19:31:40|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1648495910000|2022-03-28 19:31:50|58.56|56.16|58.64|56.24|58.64|56.24|58.56|56.16|0
1648495920000|2022-03-28 19:32:00|58.71|56.31|58.78|56.38|58.78|56.38|58.71|56.31|0
1648495930000|2022-03-28 19:32:10|58.71|56.31|58.56|56.16|58.71|56.31|58.56|56.16|0
1648495940000|2022-03-28 19:32:20|58.49|56.09|58.64|56.24|58.64|56.24|58.49|56.09|0
1648495950000|2022-03-28 19:32:30|58.71|56.31|58.93|56.53|58.93|56.53|58.71|56.31|0
1648495960000|2022-03-28 19:32:40|58.78|56.38|58.78|56.38|58.86|56.46|58.78|56.38|0
1648495970000|2022-03-28 19:32:50|58.64|56.24|58.71|56.31|58.71|56.31|58.64|56.24|0
1648495980000|2022-03-28 19:33:00|58.64|56.24|58.42|56.02|58.64|56.24|58.42|56.02|0
1648495990000|2022-03-28 19:33:10|58.35|55.95|58.56|56.16|58.56|56.16|58.35|55.95|0
1648496000000|2022-03-28 19:33:20|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1648496010000|2022-03-28 19:33:30|58.93|56.53|58.71|56.31|58.93|56.53|58.71|56.31|0
1648496020000|2022-03-28 19:33:40|58.64|56.24|58.78|56.38|58.78|56.38|58.64|56.24|0
1648496030000|2022-03-28 19:33:50|58.86|56.46|58.82|56.42|58.86|56.46|58.82|56.42|0
1648496040000|2022-03-28 19:34:00|58.78|56.38|58.86|56.46|58.86|56.46|58.71|56.31|0
1648496050000|2022-03-28 19:34:10|58.93|56.53|58.93|56.53|58.93|56.53|58.93|56.53|0
1648496060000|2022-03-28 19:34:20|58.86|56.46|58.93|56.53|58.93|56.53|58.85|56.45|0
1648496070000|2022-03-28 19:34:30|59|56.6|59.22|56.82|59.22|56.82|59|56.6|0
1648496080000|2022-03-28 19:34:40|59.29|56.89|59.22|56.82|59.29|56.89|59.22|56.82|0
1648496090000|2022-03-28 19:34:50|59.15|56.75|59.15|56.75|59.15|56.75|59.15|56.75|0
1648496100000|2022-03-28 19:35:00|59.29|56.89|59.07|56.67|59.29|56.89|59.07|56.67|0
1648496110000|2022-03-28 19:35:10|59.15|56.75|59.15|56.75|59.15|56.75|59.11|56.71|0
1648496120000|2022-03-28 19:35:20|59.07|56.67|58.85|56.45|59.07|56.67|58.85|56.45|0
1648496130000|2022-03-28 19:35:30|58.78|56.38|58.78|56.38|58.78|56.38|58.71|56.31|0
1648496140000|2022-03-28 19:35:40|58.71|56.31|58.74|56.34|58.85|56.45|58.71|56.31|0
1648496150000|2022-03-28 19:35:50|58.64|56.24|58.71|56.31|58.71|56.31|58.64|56.24|0
1648496160000|2022-03-28 19:36:00|58.78|56.38|58.71|56.31|58.78|56.38|58.63|56.23|0
1648496170000|2022-03-28 19:36:10|58.63|56.23|58.78|56.38|58.78|56.38|58.63|56.23|0
1648496180000|2022-03-28 19:36:20|58.71|56.31|58.78|56.38|58.78|56.38|58.71|56.31|0
1648496190000|2022-03-28 19:36:30|58.71|56.31|58.85|56.45|58.85|56.45|58.71|56.31|0
1648496200000|2022-03-28 19:36:40|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1648496210000|2022-03-28 19:36:50|58.63|56.23|58.42|56.02|58.63|56.23|58.42|56.02|0
1648496220000|2022-03-28 19:37:00|58.49|56.09|58.56|56.16|58.56|56.16|58.42|56.02|0
1648496230000|2022-03-28 19:37:10|58.63|56.23|58.78|56.38|58.78|56.38|58.63|56.23|0
1648496240000|2022-03-28 19:37:20|58.85|56.45|58.78|56.38|58.85|56.45|58.71|56.31|0
1648496250000|2022-03-28 19:37:30|58.71|56.31|58.78|56.38|58.78|56.38|58.71|56.31|0
1648496270000|2022-03-28 19:37:50|58.71|56.31|58.78|56.38|58.78|56.38|58.71|56.31|0
1648496280000|2022-03-28 19:38:00|58.85|56.45|58.93|56.53|58.93|56.53|58.85|56.45|0
1648496290000|2022-03-28 19:38:10|59|56.6|59.07|56.67|59.07|56.67|59|56.6|0
1648496300000|2022-03-28 19:38:20|59|56.6|58.93|56.53|59|56.6|58.93|56.53|0
1648496310000|2022-03-28 19:38:30|58.85|56.45|58.78|56.38|58.85|56.45|58.78|56.38|0
1648496320000|2022-03-28 19:38:40|58.71|56.31|58.56|56.16|58.71|56.31|58.56|56.16|0
1648496330000|2022-03-28 19:38:50|58.6|56.2|58.52|56.12|58.6|56.2|58.52|56.12|0
1648496340000|2022-03-28 19:39:00|58.42|56.02|58.41|56.01|58.42|56.02|58.34|55.94|0
1648496350000|2022-03-28 19:39:10|58.49|56.09|58.41|56.01|58.49|56.09|58.34|55.94|0
1648496360000|2022-03-28 19:39:20|58.34|55.94|58.34|55.94|58.34|55.94|58.27|55.87|0
1648496370000|2022-03-28 19:39:30|58.27|55.87|58.12|55.72|58.27|55.87|58.12|55.72|0
1648496380000|2022-03-28 19:39:40|58.2|55.8|58.05|55.65|58.2|55.8|58.05|55.65|0
1648496390000|2022-03-28 19:39:50|58.2|55.8|58.2|55.8|58.2|55.8|58.12|55.72|0
1648496400000|2022-03-28 19:40:00|58.12|55.72|58.12|55.72|58.23|55.83|58.12|55.72|0
1648496410000|2022-03-28 19:40:10|58.2|55.8|58.05|55.65|58.2|55.8|58.05|55.65|0
1648496420000|2022-03-28 19:40:20|58.12|55.72|58.12|55.72|58.12|55.72|58.12|55.72|0
1648496430000|2022-03-28 19:40:30|58.2|55.8|58.05|55.65|58.2|55.8|57.98|55.58|0
1648496450000|2022-03-28 19:40:50|57.98|55.58|57.98|55.58|58.05|55.65|57.98|55.58|0
1648496460000|2022-03-28 19:41:00|57.91|55.51|57.83|55.43|57.91|55.51|57.83|55.43|0
1648496470000|2022-03-28 19:41:10|57.91|55.51|57.98|55.58|57.98|55.58|57.91|55.51|0
1648496480000|2022-03-28 19:41:20|58.12|55.72|58.34|55.94|58.34|55.94|58.12|55.72|0
1648496490000|2022-03-28 19:41:30|58.27|55.87|58.23|55.83|58.27|55.87|58.12|55.72|0
1648496500000|2022-03-28 19:41:40|58.2|55.8|58.34|55.94|58.34|55.94|58.2|55.8|0
1648496510000|2022-03-28 19:41:50|58.27|55.87|58.34|55.94|58.34|55.94|58.27|55.87|0
1648496520000|2022-03-28 19:42:00|58.27|55.87|58.41|56.01|58.41|56.01|58.27|55.87|0
1648496530000|2022-03-28 19:42:10|58.56|56.16|58.63|56.23|58.63|56.23|58.56|56.16|0
1648496540000|2022-03-28 19:42:20|58.56|56.16|58.78|56.38|58.85|56.45|58.56|56.16|0
1648496550000|2022-03-28 19:42:30|58.85|56.45|58.85|56.45|58.85|56.45|58.81|56.41|0
1648496560000|2022-03-28 19:42:40|58.92|56.52|58.92|56.52|58.92|56.52|58.78|56.38|0
1648496570000|2022-03-28 19:42:50|59|56.6|59.07|56.67|59.07|56.67|59|56.6|0
1648496580000|2022-03-28 19:43:00|59|56.6|59.07|56.67|59.07|56.67|59|56.6|0
1648496590000|2022-03-28 19:43:10|59.14|56.74|59|56.6|59.14|56.74|59|56.6|0
1648496600000|2022-03-28 19:43:20|58.92|56.52|58.92|56.52|58.92|56.52|58.92|56.52|0
1648496610000|2022-03-28 19:43:30|58.85|56.45|58.85|56.45|58.92|56.52|58.85|56.45|0
1648496620000|2022-03-28 19:43:40|58.92|56.52|59.07|56.67|59.07|56.67|58.92|56.52|0
1648496630000|2022-03-28 19:43:50|59|56.6|59.14|56.74|59.22|56.82|59|56.6|0
1648496640000|2022-03-28 19:44:00|59.22|56.82|59.22|56.82|59.36|56.96|59.22|56.82|0
1648496650000|2022-03-28 19:44:10|59.14|56.74|58.85|56.45|59.14|56.74|58.85|56.45|0
1648496660000|2022-03-28 19:44:20|58.78|56.38|59.07|56.67|59.07|56.67|58.78|56.38|0
1648496670000|2022-03-28 19:44:30|59.14|56.74|59.14|56.74|59.29|56.89|59.14|56.74|0
1648496680000|2022-03-28 19:44:40|59.22|56.82|59.14|56.74|59.22|56.82|59.14|56.74|0
1648496690000|2022-03-28 19:44:50|59.29|56.89|59.29|56.89|59.29|56.89|59.29|56.89|0
1648496700000|2022-03-28 19:45:00|59.14|56.74|59.29|56.89|59.29|56.89|59.14|56.74|0
1648496710000|2022-03-28 19:45:10|59.22|56.82|59.22|56.82|59.22|56.82|59.22|56.82|0
1648496720000|2022-03-28 19:45:20|59.14|56.74|59.22|56.82|59.36|56.96|59.14|56.74|0
1648496730000|2022-03-28 19:45:30|59.29|56.89|59.29|56.89|59.36|56.96|59.29|56.89|0
1648496740000|2022-03-28 19:45:40|59.22|56.82|59.22|56.82|59.22|56.82|59.22|56.82|0
1648496750000|2022-03-28 19:45:50|59.07|56.67|59.07|56.67|59.1|56.7|59.07|56.67|0
1648496760000|2022-03-28 19:46:00|58.85|56.45|58.78|56.38|58.92|56.52|58.78|56.38|0
1648496770000|2022-03-28 19:46:10|58.85|56.45|58.85|56.45|58.85|56.45|58.78|56.38|0
1648496780000|2022-03-28 19:46:20|58.92|56.52|58.92|56.52|58.92|56.52|58.92|56.52|0
1648496790000|2022-03-28 19:46:30|59.07|56.67|59.22|56.82|59.22|56.82|59.07|56.67|0
1648496800000|2022-03-28 19:46:40|59.29|56.89|59.29|56.89|59.36|56.96|59.29|56.89|0
1648496810000|2022-03-28 19:46:50|59.44|57.04|59.58|57.18|59.58|57.18|59.44|57.04|0
1648496820000|2022-03-28 19:47:00|59.51|57.11|59.58|57.18|59.58|57.18|59.51|57.11|0
1648496830000|2022-03-28 19:47:10|59.66|57.26|59.58|57.18|59.66|57.26|59.58|57.18|0
1648496840000|2022-03-28 19:47:20|59.66|57.26|59.81|57.41|59.81|57.41|59.66|57.26|0
1648496850000|2022-03-28 19:47:30|59.73|57.33|59.58|57.18|59.73|57.33|59.58|57.18|0
1648496860000|2022-03-28 19:47:40|59.66|57.26|59.66|57.26|59.66|57.26|59.58|57.18|0
1648496870000|2022-03-28 19:47:50|59.73|57.33|59.73|57.33|59.73|57.33|59.73|57.33|0
1648496880000|2022-03-28 19:48:00|59.81|57.41|59.95|57.55|59.95|57.55|59.81|57.41|0
1648496890000|2022-03-28 19:48:10|59.88|57.48|59.8|57.4|59.88|57.48|59.8|57.4|0
1648496900000|2022-03-28 19:48:20|59.95|57.55|60.03|57.63|60.03|57.63|59.88|57.48|0
1648496910000|2022-03-28 19:48:30|60.1|57.7|60.1|57.7|60.1|57.7|60.03|57.63|0
1648496920000|2022-03-28 19:48:40|60.18|57.78|59.95|57.55|60.18|57.78|59.95|57.55|0
1648496930000|2022-03-28 19:48:50|60.03|57.63|59.8|57.4|60.03|57.63|59.8|57.4|0
1648496940000|2022-03-28 19:49:00|59.95|57.55|59.88|57.48|59.95|57.55|59.77|57.37|0
1648496950000|2022-03-28 19:49:10|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1648496960000|2022-03-28 19:49:20|59.73|57.33|59.88|57.48|59.88|57.48|59.73|57.33|0
1648496970000|2022-03-28 19:49:30|59.95|57.55|59.95|57.55|60.03|57.63|59.95|57.55|0
1648496980000|2022-03-28 19:49:40|59.88|57.48|60.1|57.7|60.1|57.7|59.88|57.48|0
1648496990000|2022-03-28 19:49:50|60.03|57.63|60.32|57.92|60.32|57.92|60.03|57.63|0
1648497000000|2022-03-28 19:50:00|58.85|56.45|59.43|57.03|59.43|57.03|58.85|56.45|0
1648497010000|2022-03-28 19:50:10|58.99|56.59|58.44|56.04|58.99|56.59|58.44|56.04|0
1648497020000|2022-03-28 19:50:20|58.56|56.16|58.48|56.08|58.63|56.23|58.48|56.08|0
1648497030000|2022-03-28 19:50:30|58.41|56.01|58.7|56.3|58.7|56.3|58.41|56.01|0
1648497040000|2022-03-28 19:50:40|58.63|56.23|58.7|56.3|60.99|58.59|58.63|56.23|0
1648497050000|2022-03-28 19:50:50|58.63|56.23|58.63|56.23|58.7|56.3|58.63|56.23|0
1648497060000|2022-03-28 19:51:00|58.48|56.08|58.48|56.08|58.56|56.16|58.48|56.08|0
1648497070000|2022-03-28 19:51:10|58.41|56.01|58.77|56.37|58.85|56.45|58.41|56.01|0
1648497080000|2022-03-28 19:51:20|58.92|56.52|58.85|56.45|58.92|56.52|58.85|56.45|0
1648497090000|2022-03-28 19:51:30|58.77|56.37|58.63|56.23|58.77|56.37|58.56|56.16|0
1648497100000|2022-03-28 19:51:40|58.56|56.16|58.7|56.3|58.7|56.3|58.56|56.16|0
1648497110000|2022-03-28 19:51:50|58.66|56.26|58.48|56.08|58.66|56.26|58.48|56.08|0
1648497120000|2022-03-28 19:52:00|58.56|56.16|58.41|56.01|58.56|56.16|58.41|56.01|0
1648497130000|2022-03-28 19:52:10|58.63|56.23|58.56|56.16|58.63|56.23|58.41|56.01|0
1648497140000|2022-03-28 19:52:20|58.48|56.08|58.41|56.01|58.48|56.08|58.41|56.01|0
1648497150000|2022-03-28 19:52:30|58.48|56.08|58.48|56.08|58.48|56.08|58.41|56.01|0
1648497160000|2022-03-28 19:52:40|58.41|56.01|58.56|56.16|58.56|56.16|58.41|56.01|0
1648497170000|2022-03-28 19:52:50|58.12|55.72|58.12|55.72|58.12|55.72|57.9|55.5|0
1648497180000|2022-03-28 19:53:00|58.26|55.86|58.12|55.72|58.26|55.86|58.12|55.72|0
1648497190000|2022-03-28 19:53:10|58.3|55.9|58.41|56.01|58.41|56.01|58.3|55.9|0
1648497200000|2022-03-28 19:53:20|58.48|56.08|58.41|56.01|58.48|56.08|58.41|56.01|0
1648497210000|2022-03-28 19:53:30|58.48|56.08|58.55|56.15|58.55|56.15|58.41|56.01|0
1648497220000|2022-03-28 19:53:40|58.99|56.59|58.77|56.37|58.99|56.59|58.77|56.37|0
1648497230000|2022-03-28 19:53:50|58.85|56.45|59.07|56.67|59.07|56.67|58.85|56.45|0
1648497240000|2022-03-28 19:54:00|59.29|56.89|59.14|56.74|59.29|56.89|59.14|56.74|0
1648497250000|2022-03-28 19:54:10|59.36|56.96|59.51|57.11|59.51|57.11|59.21|56.81|0
1648497260000|2022-03-28 19:54:20|59.58|57.18|59.51|57.11|59.58|57.18|59.51|57.11|0
1648497270000|2022-03-28 19:54:30|59.65|57.25|59.29|56.89|59.65|57.25|59.29|56.89|0
1648497280000|2022-03-28 19:54:40|59.88|57.48|59.43|57.03|59.88|57.48|59.43|57.03|0
1648497290000|2022-03-28 19:54:50|59.51|57.11|60.02|57.62|60.02|57.62|59.51|57.11|0
1648497300000|2022-03-28 19:55:00|59.95|57.55|59.51|57.11|59.95|57.55|59.51|57.11|0
1648497310000|2022-03-28 19:55:10|59.73|57.33|59.51|57.11|59.88|57.48|59.51|57.11|0
1648497320000|2022-03-28 19:55:20|59.58|57.18|59.73|57.33|59.73|57.33|59.58|57.18|0
1648497330000|2022-03-28 19:55:30|59.65|57.25|59.65|57.25|59.65|57.25|59.65|57.25|0
1648497340000|2022-03-28 19:55:40|59.58|57.18|59.65|57.25|59.65|57.25|59.51|57.11|0
1648497350000|2022-03-28 19:55:50|59.58|57.18|59.8|57.4|59.8|57.4|59.58|57.18|0
1648497360000|2022-03-28 19:56:00|59.88|57.48|59.95|57.55|60.1|57.7|59.88|57.48|0
1648497370000|2022-03-28 19:56:10|59.73|57.33|59.73|57.33|59.8|57.4|59.73|57.33|0
1648497380000|2022-03-28 19:56:20|59.95|57.55|60.02|57.62|60.02|57.62|59.95|57.55|0
1648497390000|2022-03-28 19:56:30|59.95|57.55|60.02|57.62|60.02|57.62|59.95|57.55|0
1648497400000|2022-03-28 19:56:40|60.1|57.7|60.17|57.77|60.17|57.77|60.1|57.7|0
1648497410000|2022-03-28 19:56:50|60.25|57.85|60.47|58.07|60.47|58.07|60.25|57.85|0
1648497420000|2022-03-28 19:57:00|60.54|58.14|60.54|58.14|60.54|58.14|60.47|58.07|0
1648497430000|2022-03-28 19:57:10|60.62|58.22|60.62|58.22|60.62|58.22|60.54|58.14|0
1648497440000|2022-03-28 19:57:20|61.07|58.67|61.07|58.67|61.07|58.67|61.07|58.67|0
1648497460000|2022-03-28 19:57:40|60.92|58.52|60.99|58.59|60.99|58.59|60.92|58.52|0
1648497470000|2022-03-28 19:57:50|61.07|58.67|61.29|58.89|61.29|58.89|61.07|58.67|0
1648497480000|2022-03-28 19:58:00|61.22|58.82|61.22|58.82|61.29|58.89|61.22|58.82|0
1648497490000|2022-03-28 19:58:10|61.29|58.89|61.29|58.89|61.29|58.89|61.07|58.67|0
1648497500000|2022-03-28 19:58:20|61.22|58.82|61.29|58.89|61.29|58.89|61.14|58.74|0
1648497510000|2022-03-28 19:58:30|61.37|58.97|61.44|59.04|61.44|59.04|61.29|58.89|0
1648497520000|2022-03-28 19:58:40|61.4|59|61.44|59.04|61.44|59.04|61.37|58.97|0
1648497530000|2022-03-28 19:58:50|61.37|58.97|61.52|59.12|61.52|59.12|61.37|58.97|0
1648497540000|2022-03-28 19:59:00|61.59|59.19|61.75|59.35|61.75|59.35|61.59|59.19|0
1648497550000|2022-03-28 19:59:10|61.67|59.27|61.75|59.35|61.75|59.35|61.67|59.27|0
1648497560000|2022-03-28 19:59:20|61.82|59.42|61.97|59.57|61.97|59.57|61.82|59.42|0
1648497570000|2022-03-28 19:59:30|61.9|59.5|62.2|59.8|62.2|59.8|61.9|59.5|0
1648497580000|2022-03-28 19:59:40|62.28|59.88|62.28|59.88|62.43|60.03|62.28|59.88|0
1648497590000|2022-03-28 19:59:50|62.51|60.11|62.43|60.03|62.51|60.11|62.2|59.8|0
1648497600000|2022-03-28 20:00:00|62.35|59.95|62.35|59.95|62.35|59.95|62.2|59.8|0
1648497610000|2022-03-28 20:00:10|62.28|59.88|62.5|60.1|62.5|60.1|62.12|59.72|0
1648497620000|2022-03-28 20:00:20|62.58|60.18|62.66|60.26|62.73|60.33|62.58|60.18|0
1648497630000|2022-03-28 20:00:30|62.89|60.49|62.73|60.33|62.89|60.49|62.73|60.33|0
1648497640000|2022-03-28 20:00:40|62.58|60.18|62.35|59.95|62.58|60.18|62.35|59.95|0
1648497650000|2022-03-28 20:00:50|62.5|60.1|62.58|60.18|62.58|60.18|62.5|60.1|0
1648497660000|2022-03-28 20:01:00|62.73|60.33|62.73|60.33|62.73|60.33|62.66|60.26|0
1648497670000|2022-03-28 20:01:10|62.66|60.26|62.89|60.49|62.89|60.49|62.58|60.18|0
1648497680000|2022-03-28 20:01:20|62.73|60.33|62.81|60.41|62.81|60.41|62.66|60.26|0
1648497690000|2022-03-28 20:01:30|62.89|60.49|62.81|60.41|62.89|60.49|62.81|60.41|0
1648497700000|2022-03-28 20:01:40|62.73|60.33|62.89|60.49|62.89|60.49|62.73|60.33|0
1648497710000|2022-03-28 20:01:50|62.96|60.56|62.89|60.49|63.04|60.64|62.89|60.49|0
1648497720000|2022-03-28 20:02:00|63.04|60.64|63.12|60.72|63.12|60.72|63.04|60.64|0
1648497730000|2022-03-28 20:02:10|63.04|60.64|63.08|60.68|63.08|60.68|63.04|60.64|0
1648497740000|2022-03-28 20:02:20|63.12|60.72|63.15|60.75|63.19|60.79|63.12|60.72|0
1648497750000|2022-03-28 20:02:30|63.12|60.72|63.12|60.72|63.12|60.72|63.12|60.72|0
1648497760000|2022-03-28 20:02:40|63.04|60.64|63.04|60.64|63.12|60.72|63.04|60.64|0
1648497770000|2022-03-28 20:02:50|63|60.6|63.04|60.64|63.04|60.64|62.96|60.56|0
1648497780000|2022-03-28 20:03:00|62.96|60.56|62.96|60.56|62.96|60.56|62.96|60.56|0
1648497790000|2022-03-28 20:03:10|63.04|60.64|63.04|60.64|63.04|60.64|63.04|60.64|0
1648497800000|2022-03-28 20:03:20|63.12|60.72|63.19|60.79|63.19|60.79|63.12|60.72|0
1648497810000|2022-03-28 20:03:30|63.27|60.87|63.27|60.87|63.35|60.95|63.27|60.87|0
1648497820000|2022-03-28 20:03:40|63.35|60.95|63.19|60.79|63.35|60.95|63.19|60.79|0
1648497830000|2022-03-28 20:03:50|63.27|60.87|63.35|60.95|63.35|60.95|63.27|60.87|0
1648497840000|2022-03-28 20:04:00|63.27|60.87|63.35|60.95|63.35|60.95|63.27|60.87|0
1648497860000|2022-03-28 20:04:20|63.27|60.87|63.42|61.02|63.42|61.02|63.27|60.87|0
1648497870000|2022-03-28 20:04:30|63.35|60.95|63.46|61.06|63.5|61.1|63.35|60.95|0
1648497880000|2022-03-28 20:04:40|63.5|61.1|63.42|61.02|63.5|61.1|63.42|61.02|0
1648497890000|2022-03-28 20:04:50|63.27|60.87|63.12|60.72|63.27|60.87|63.12|60.72|0
1648497900000|2022-03-28 20:05:00|63.27|60.87|63.27|60.87|63.27|60.87|63.27|60.87|0
1648497910000|2022-03-28 20:05:10|63.19|60.79|63.19|60.79|63.19|60.79|63.19|60.79|0
1648497920000|2022-03-28 20:05:20|63.12|60.72|63.12|60.72|63.12|60.72|63.12|60.72|0
1648497930000|2022-03-28 20:05:30|63.04|60.64|63.04|60.64|63.04|60.64|63.04|60.64|0
1648497950000|2022-03-28 20:05:50|62.96|60.56|62.96|60.56|62.96|60.56|62.96|60.56|0
1648497970000|2022-03-28 20:06:10|62.88|60.48|62.88|60.48|62.88|60.48|62.88|60.48|0
1648497990000|2022-03-28 20:06:30|62.73|60.33|62.65|60.25|62.73|60.33|62.65|60.25|0
1648498000000|2022-03-28 20:06:40|62.88|60.48|62.88|60.48|62.88|60.48|62.88|60.48|0
1648498020000|2022-03-28 20:07:00|62.73|60.33|62.73|60.33|62.73|60.33|62.73|60.33|0
1648498030000|2022-03-28 20:07:10|62.65|60.25|62.96|60.56|62.96|60.56|62.65|60.25|0
1648498040000|2022-03-28 20:07:20|62.92|60.52|62.96|60.56|62.96|60.56|62.92|60.52|0
1648498050000|2022-03-28 20:07:30|62.88|60.48|62.88|60.48|62.88|60.48|62.88|60.48|0
1648498060000|2022-03-28 20:07:40|62.81|60.41|62.73|60.33|62.81|60.41|62.73|60.33|0
1648498070000|2022-03-28 20:07:50|62.96|60.56|62.96|60.56|62.96|60.56|62.96|60.56|0
1648498090000|2022-03-28 20:08:10|62.88|60.48|62.88|60.48|62.88|60.48|62.88|60.48|0
1648498100000|2022-03-28 20:08:20|62.96|60.56|62.88|60.48|62.96|60.56|62.88|60.48|0
1648498190000|2022-03-28 20:09:50|62.96|60.56|63.04|60.64|63.04|60.64|62.96|60.56|0
1648498200000|2022-03-28 20:10:00|62.96|60.56|62.81|60.41|62.96|60.56|62.81|60.41|0
1648498210000|2022-03-28 20:10:10|62.73|60.33|62.88|60.48|62.88|60.48|62.73|60.33|0
1648498240000|2022-03-28 20:10:40|62.73|60.33|62.88|60.48|62.88|60.48|62.73|60.33|0
1648498250000|2022-03-28 20:10:50|62.96|60.56|62.96|60.56|62.96|60.56|62.96|60.56|0
1648498260000|2022-03-28 20:11:00|63.04|60.64|63.04|60.64|63.04|60.64|63.04|60.64|0
1648498270000|2022-03-28 20:11:10|62.96|60.56|62.88|60.48|62.96|60.56|62.88|60.48|0
1648498280000|2022-03-28 20:11:20|62.81|60.41|62.96|60.56|62.96|60.56|62.81|60.41|0
1648498290000|2022-03-28 20:11:30|63.04|60.64|62.96|60.56|63.04|60.64|62.96|60.56|0
1648498330000|2022-03-28 20:12:10|62.88|60.48|62.88|60.48|62.88|60.48|62.88|60.48|0
1648498350000|2022-03-28 20:12:30|62.96|60.56|62.96|60.56|62.96|60.56|62.96|60.56|0
1648498360000|2022-03-28 20:12:40|62.88|60.48|62.96|60.56|62.96|60.56|62.88|60.48|0
1648498370000|2022-03-28 20:12:50|62.88|60.48|62.92|60.52|62.92|60.52|62.88|60.48|0
1648498380000|2022-03-28 20:13:00|62.88|60.48|62.88|60.48|62.92|60.52|62.88|60.48|0
1648498460000|2022-03-28 20:14:20|62.96|60.56|62.96|60.56|62.96|60.56|62.96|60.56|0
1648498510000|2022-03-28 20:15:10|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1648498520000|2022-03-28 20:15:20|63.23|60.43|63.23|60.43|63.23|60.43|63.16|60.36|0
1648498530000|2022-03-28 20:15:30|63.31|60.51|63.23|60.43|63.31|60.51|63.23|60.43|0
1648498550000|2022-03-28 20:15:50|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1648498570000|2022-03-28 20:16:10|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1648498910000|2022-03-28 20:21:50|63.11|60.31|63.08|60.28|63.11|60.31|63.08|60.28|0
1648498920000|2022-03-28 20:22:00|62.92|60.12|63|60.2|63|60.2|62.92|60.12|0
1648498930000|2022-03-28 20:22:10|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1648499090000|2022-03-28 20:24:50|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648499110000|2022-03-28 20:25:10|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1648499130000|2022-03-28 20:25:30|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1648499210000|2022-03-28 20:26:50|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648499230000|2022-03-28 20:27:10|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1648499410000|2022-03-28 20:30:10|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1648499420000|2022-03-28 20:30:20|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1648499430000|2022-03-28 20:30:30|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648499440000|2022-03-28 20:30:40|63.07|60.27|63.11|60.31|63.11|60.31|63.07|60.27|0
1648499450000|2022-03-28 20:30:50|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648499460000|2022-03-28 20:31:00|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1648499470000|2022-03-28 20:31:10|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648499560000|2022-03-28 20:32:40|63.07|60.27|63.15|60.35|63.15|60.35|63.07|60.27|0
1648499570000|2022-03-28 20:32:50|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1648499580000|2022-03-28 20:33:00|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648499700000|2022-03-28 20:35:00|63.11|60.31|63.11|60.31|63.15|60.35|63.11|60.31|0
1648499710000|2022-03-28 20:35:10|63.15|60.35|63.07|60.27|63.15|60.35|63.07|60.27|0
1648499720000|2022-03-28 20:35:20|63.11|60.31|63.07|60.27|63.11|60.31|63.07|60.27|0
1648499750000|2022-03-28 20:35:50|63.11|60.31|63.11|60.31|63.15|60.35|63.11|60.31|0
1648499760000|2022-03-28 20:36:00|63.07|60.27|63.11|60.31|63.11|60.31|63.07|60.27|0
1648499770000|2022-03-28 20:36:10|63.15|60.35|63.07|60.27|63.15|60.35|63.07|60.27|0
1648499780000|2022-03-28 20:36:20|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1648499790000|2022-03-28 20:36:30|63.07|60.27|63.15|60.35|63.15|60.35|63.07|60.27|0
1648499950000|2022-03-28 20:39:10|63.07|60.27|63.14|60.34|63.14|60.34|63.07|60.27|0
1648499960000|2022-03-28 20:39:20|63.11|60.31|63.14|60.34|63.14|60.34|63.1|60.3|0
1648499990000|2022-03-28 20:39:50|63.1|60.3|63.14|60.34|63.14|60.34|63.1|60.3|0
1648500000000|2022-03-28 20:40:00|63.1|60.3|63.07|60.27|63.1|60.3|63.07|60.27|0
1648500300000|2022-03-28 20:45:00|63.14|60.34|63.07|60.27|63.14|60.34|63.07|60.27|0
1648500330000|2022-03-28 20:45:30|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1648500370000|2022-03-28 20:46:10|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648501190000|2022-03-28 20:59:50|63.09|60.29|63.02|60.22|63.09|60.29|63.02|60.22|0
1648501200000|2022-03-28 21:00:00|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648501220000|2022-03-28 21:00:20|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1648501240000|2022-03-28 21:00:40|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648501280000|2022-03-28 21:01:20|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1648501300000|2022-03-28 21:01:40|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648501320000|2022-03-28 21:02:00|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1648501330000|2022-03-28 21:02:10|63.01|60.21|63.02|60.22|63.02|60.22|63.01|60.21|0
1648501340000|2022-03-28 21:02:20|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648501540000|2022-03-28 21:05:40|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1648501550000|2022-03-28 21:05:50|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648501560000|2022-03-28 21:06:00|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1648501570000|2022-03-28 21:06:10|62.98|60.18|62.93|60.13|62.98|60.18|62.93|60.13|0
1648501580000|2022-03-28 21:06:20|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648501610000|2022-03-28 21:06:50|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1648501720000|2022-03-28 21:08:40|62.94|60.14|62.94|60.14|62.94|60.14|62.94|60.14|0
1648501740000|2022-03-28 21:09:00|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648501750000|2022-03-28 21:09:10|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648501760000|2022-03-28 21:09:20|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648501770000|2022-03-28 21:09:30|62.92|60.12|62.96|60.16|62.96|60.16|62.92|60.12|0
1648501780000|2022-03-28 21:09:40|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648501790000|2022-03-28 21:09:50|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648501810000|2022-03-28 21:10:10|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648501840000|2022-03-28 21:10:40|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648501910000|2022-03-28 21:11:50|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648501920000|2022-03-28 21:12:00|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648501930000|2022-03-28 21:12:10|62.94|60.14|62.97|60.17|62.97|60.17|62.94|60.14|0
1648501940000|2022-03-28 21:12:20|62.96|60.16|62.94|60.14|62.96|60.16|62.94|60.14|0
1648501950000|2022-03-28 21:12:30|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648501960000|2022-03-28 21:12:40|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648501980000|2022-03-28 21:13:00|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1648501990000|2022-03-28 21:13:10|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648502060000|2022-03-28 21:14:20|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1648502070000|2022-03-28 21:14:30|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648502110000|2022-03-28 21:15:10|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648502130000|2022-03-28 21:15:30|62.93|60.13|62.97|60.17|62.97|60.17|62.93|60.13|0
1648502140000|2022-03-28 21:15:40|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1648502170000|2022-03-28 21:16:10|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1648502180000|2022-03-28 21:16:20|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648502200000|2022-03-28 21:16:40|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1648502330000|2022-03-28 21:18:50|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648502340000|2022-03-28 21:19:00|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648502370000|2022-03-28 21:19:30|62.91|60.11|62.88|60.08|62.91|60.11|62.88|60.08|0
1648502380000|2022-03-28 21:19:40|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648502410000|2022-03-28 21:20:10|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1648502430000|2022-03-28 21:20:30|62.89|60.09|62.88|60.08|62.89|60.09|62.88|60.08|0
1648502440000|2022-03-28 21:20:40|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648502470000|2022-03-28 21:21:10|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648502490000|2022-03-28 21:21:30|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648502500000|2022-03-28 21:21:40|62.8|60|62.8|60|62.8|60|62.8|60|0
1648502520000|2022-03-28 21:22:00|62.78|59.98|62.77|59.97|62.78|59.98|62.77|59.97|0
1648502540000|2022-03-28 21:22:20|62.78|59.98|62.77|59.97|62.78|59.98|62.77|59.97|0
1648502550000|2022-03-28 21:22:30|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648502580000|2022-03-28 21:23:00|62.8|60|62.8|60|62.8|60|62.8|60|0
1648502590000|2022-03-28 21:23:10|62.81|60.01|62.86|60.06|62.86|60.06|62.81|60.01|0
1648502600000|2022-03-28 21:23:20|62.81|60.01|62.88|60.08|62.88|60.08|62.81|60.01|0
1648502620000|2022-03-28 21:23:40|62.82|60.02|62.95|60.15|62.95|60.15|62.82|60.02|0
1648502630000|2022-03-28 21:23:50|62.96|60.16|62.95|60.15|62.96|60.16|62.95|60.15|0
1648502650000|2022-03-28 21:24:10|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648502680000|2022-03-28 21:24:40|62.91|60.11|62.93|60.13|62.93|60.13|62.91|60.11|0
1648502690000|2022-03-28 21:24:50|62.94|60.14|62.96|60.16|62.96|60.16|62.94|60.14|0
1648502700000|2022-03-28 21:25:00|63|60.2|62.87|60.07|63|60.2|62.87|60.07|0
1648502720000|2022-03-28 21:25:20|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648502740000|2022-03-28 21:25:40|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648502780000|2022-03-28 21:26:20|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648502830000|2022-03-28 21:27:10|63|60.2|63|60.2|63|60.2|63|60.2|0
1648502860000|2022-03-28 21:27:40|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648502910000|2022-03-28 21:28:30|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1648502920000|2022-03-28 21:28:40|63|60.2|63|60.2|63|60.2|63|60.2|0
1648502940000|2022-03-28 21:29:00|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648502950000|2022-03-28 21:29:10|62.89|60.09|62.91|60.11|62.91|60.11|62.89|60.09|0
1648502960000|2022-03-28 21:29:20|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648502980000|2022-03-28 21:29:40|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648503040000|2022-03-28 21:30:40|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1648503050000|2022-03-28 21:30:50|62.75|59.95|62.74|59.94|62.75|59.95|62.74|59.94|0
1648503080000|2022-03-28 21:31:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648503090000|2022-03-28 21:31:30|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1648503120000|2022-03-28 21:32:00|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1648503130000|2022-03-28 21:32:10|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648503160000|2022-03-28 21:32:40|62.74|59.94|62.84|60.04|62.84|60.04|62.74|59.94|0
1648503170000|2022-03-28 21:32:50|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648503180000|2022-03-28 21:33:00|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648503200000|2022-03-28 21:33:20|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648503210000|2022-03-28 21:33:30|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648503230000|2022-03-28 21:33:50|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648503250000|2022-03-28 21:34:10|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648503420000|2022-03-28 21:37:00|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648503430000|2022-03-28 21:37:10|62.88|60.08|62.87|60.07|62.92|60.12|62.87|60.07|0
1648503460000|2022-03-28 21:37:40|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648503590000|2022-03-28 21:39:50|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648503630000|2022-03-28 21:40:30|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648503640000|2022-03-28 21:40:40|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1648503650000|2022-03-28 21:40:50|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648503680000|2022-03-28 21:41:20|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1648503730000|2022-03-28 21:42:10|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1648503800000|2022-03-28 21:43:20|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648503910000|2022-03-28 21:45:10|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1648503930000|2022-03-28 21:45:30|62.8|60|62.8|60|62.8|60|62.8|60|0
1648504020000|2022-03-28 21:47:00|62.81|60.01|62.8|60|62.81|60.01|62.78|59.98|0
1648504030000|2022-03-28 21:47:10|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1648504050000|2022-03-28 21:47:30|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648504080000|2022-03-28 21:48:00|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648504140000|2022-03-28 21:49:00|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1648504150000|2022-03-28 21:49:10|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1648504160000|2022-03-28 21:49:20|62.9|60.1|62.92|60.12|62.92|60.12|62.9|60.1|0
1648504170000|2022-03-28 21:49:30|62.78|59.98|62.82|60.02|62.82|60.02|62.78|59.98|0
1648504210000|2022-03-28 21:50:10|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648504220000|2022-03-28 21:50:20|62.8|60|62.8|60|62.8|60|62.8|60|0
1648504250000|2022-03-28 21:50:50|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648504260000|2022-03-28 21:51:00|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648504290000|2022-03-28 21:51:30|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648504300000|2022-03-28 21:51:40|62.8|60|62.8|60|62.8|60|62.8|60|0
1648504310000|2022-03-28 21:51:50|62.83|60.03|62.81|60.01|62.83|60.03|62.81|60.01|0
1648504480000|2022-03-28 21:54:40|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648504520000|2022-03-28 21:55:20|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1648504580000|2022-03-28 21:56:20|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648504690000|2022-03-28 21:58:10|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1648504700000|2022-03-28 21:58:20|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648504720000|2022-03-28 21:58:40|62.83|60.03|62.85|60.05|62.85|60.05|62.83|60.03|0
1648504730000|2022-03-28 21:58:50|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1648504770000|2022-03-28 21:59:30|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648504780000|2022-03-28 21:59:40|62.9|60.1|62.89|60.09|62.9|60.1|62.88|60.08|0
1648504800000|2022-03-28 22:00:00|62.84|60.04|62.61|59.81|62.84|60.04|62.61|59.81|0
1648504810000|2022-03-28 22:00:10|62.57|59.77|62.42|59.62|62.57|59.77|62.42|59.62|0
1648504820000|2022-03-28 22:00:20|62.38|59.58|62.57|59.77|62.65|59.85|62.38|59.58|0
1648504830000|2022-03-28 22:00:30|62.49|59.69|62.45|59.65|62.49|59.69|62.45|59.65|0
1648504840000|2022-03-28 22:00:40|62.42|59.62|62.45|59.65|62.45|59.65|62.34|59.54|0
1648504850000|2022-03-28 22:00:50|62.38|59.58|62.42|59.62|62.49|59.69|62.38|59.58|0
1648504860000|2022-03-28 22:01:00|62.45|59.65|62.34|59.54|62.45|59.65|62.34|59.54|0
1648504870000|2022-03-28 22:01:10|62.26|59.46|62.3|59.5|62.3|59.5|62.26|59.46|0
1648504880000|2022-03-28 22:01:20|62.19|59.39|62.34|59.54|62.34|59.54|62.19|59.39|0
1648504890000|2022-03-28 22:01:30|62.3|59.5|62.34|59.54|62.34|59.54|62.3|59.5|0
1648504900000|2022-03-28 22:01:40|62.42|59.62|62.26|59.46|62.42|59.62|62.26|59.46|0
1648504910000|2022-03-28 22:01:50|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1648504920000|2022-03-28 22:02:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1648504930000|2022-03-28 22:02:10|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1648504940000|2022-03-28 22:02:20|62.42|59.62|62.34|59.54|62.42|59.62|62.34|59.54|0
1648504950000|2022-03-28 22:02:30|62.38|59.58|62.34|59.54|62.38|59.58|62.34|59.54|0
1648504960000|2022-03-28 22:02:40|62.42|59.62|62.34|59.54|62.42|59.62|62.34|59.54|0
1648504980000|2022-03-28 22:03:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1648504990000|2022-03-28 22:03:10|62.3|59.5|62.26|59.46|62.3|59.5|62.26|59.46|0
1648505000000|2022-03-28 22:03:20|62.22|59.42|62.26|59.46|62.26|59.46|62.22|59.42|0
1648505010000|2022-03-28 22:03:30|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1648505020000|2022-03-28 22:03:40|62.26|59.46|62.19|59.39|62.26|59.46|62.19|59.39|0
1648505030000|2022-03-28 22:03:50|62.22|59.42|62.26|59.46|62.26|59.46|62.22|59.42|0
1648505050000|2022-03-28 22:04:10|62.22|59.42|62.19|59.39|62.22|59.42|62.19|59.39|0
1648505070000|2022-03-28 22:04:30|62.15|59.35|62.11|59.31|62.15|59.35|62.11|59.31|0
1648505080000|2022-03-28 22:04:40|62.19|59.39|62.15|59.35|62.19|59.39|62.11|59.31|0
1648505090000|2022-03-28 22:04:50|62.19|59.39|62.26|59.46|62.26|59.46|62.15|59.35|0
1648505100000|2022-03-28 22:05:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1648505110000|2022-03-28 22:05:10|62.11|59.31|62.15|59.35|62.15|59.35|62.11|59.31|0
1648505120000|2022-03-28 22:05:20|62.19|59.39|62.26|59.46|62.26|59.46|62.19|59.39|0
1648505130000|2022-03-28 22:05:30|62.19|59.39|62.19|59.39|62.22|59.42|62.19|59.39|0
1648505140000|2022-03-28 22:05:40|62.22|59.42|62.26|59.46|62.26|59.46|62.22|59.42|0
1648505160000|2022-03-28 22:06:00|62.22|59.42|62.26|59.46|62.26|59.46|62.22|59.42|0
1648505170000|2022-03-28 22:06:10|62.19|59.39|62.22|59.42|62.22|59.42|62.19|59.39|0
1648505180000|2022-03-28 22:06:20|62.26|59.46|62.19|59.39|62.26|59.46|62.19|59.39|0
1648505210000|2022-03-28 22:06:50|62.11|59.31|62.19|59.39|62.19|59.39|62.11|59.31|0
1648505220000|2022-03-28 22:07:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1648505240000|2022-03-28 22:07:20|62.19|59.39|62.22|59.42|62.22|59.42|62.19|59.39|0
1648505250000|2022-03-28 22:07:30|62.19|59.39|62.11|59.31|62.19|59.39|62.11|59.31|0
1648505260000|2022-03-28 22:07:40|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1648505270000|2022-03-28 22:07:50|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1648505300000|2022-03-28 22:08:20|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648505320000|2022-03-28 22:08:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1648505330000|2022-03-28 22:08:50|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648505340000|2022-03-28 22:09:00|62.26|59.46|62.22|59.42|62.26|59.46|62.22|59.42|0
1648505350000|2022-03-28 22:09:10|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1648505380000|2022-03-28 22:09:40|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648505390000|2022-03-28 22:09:50|62.22|59.42|62.18|59.38|62.22|59.42|62.18|59.38|0
1648505410000|2022-03-28 22:10:10|62.11|59.31|62.03|59.23|62.11|59.31|62.03|59.23|0
1648505430000|2022-03-28 22:10:30|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1648505450000|2022-03-28 22:10:50|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648505460000|2022-03-28 22:11:00|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1648505480000|2022-03-28 22:11:20|61.8|59|61.8|59|61.8|59|61.8|59|0
1648505490000|2022-03-28 22:11:30|61.73|58.93|61.73|58.93|61.73|58.93|61.73|58.93|0
1648505500000|2022-03-28 22:11:40|61.8|59|61.84|59.04|61.88|59.08|61.8|59|0
1648505510000|2022-03-28 22:11:50|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1648505530000|2022-03-28 22:12:10|61.8|59|61.88|59.08|61.88|59.08|61.8|59|0
1648505560000|2022-03-28 22:12:40|61.92|59.12|61.92|59.12|61.92|59.12|61.92|59.12|0
1648505570000|2022-03-28 22:12:50|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1648505590000|2022-03-28 22:13:10|61.92|59.12|61.88|59.08|61.92|59.12|61.88|59.08|0
1648505600000|2022-03-28 22:13:20|61.8|59|61.8|59|61.8|59|61.8|59|0
1648505610000|2022-03-28 22:13:30|61.76|58.96|61.8|59|61.88|59.08|61.76|58.96|0
1648505620000|2022-03-28 22:13:40|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1648505650000|2022-03-28 22:14:10|61.95|59.15|61.88|59.08|61.95|59.15|61.88|59.08|0
1648505660000|2022-03-28 22:14:20|61.92|59.12|62.18|59.38|62.18|59.38|61.92|59.12|0
1648505670000|2022-03-28 22:14:30|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1648505680000|2022-03-28 22:14:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1648505700000|2022-03-28 22:15:00|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1648505710000|2022-03-28 22:15:10|62.26|59.46|62.22|59.42|62.26|59.46|62.18|59.38|0
1648505720000|2022-03-28 22:15:20|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648505760000|2022-03-28 22:16:00|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1648505770000|2022-03-28 22:16:10|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648505830000|2022-03-28 22:17:10|62.1|59.3|62.14|59.34|62.18|59.38|62.1|59.3|0
1648505840000|2022-03-28 22:17:20|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648505860000|2022-03-28 22:17:40|62.18|59.38|62.14|59.34|62.18|59.38|62.14|59.34|0
1648505880000|2022-03-28 22:18:00|62.1|59.3|62.03|59.23|62.1|59.3|62.03|59.23|0
1648505890000|2022-03-28 22:18:10|61.95|59.15|61.99|59.19|62.03|59.23|61.95|59.15|0
1648505900000|2022-03-28 22:18:20|61.95|59.15|62.03|59.23|62.03|59.23|61.95|59.15|0
1648505910000|2022-03-28 22:18:30|62.06|59.26|62.03|59.23|62.06|59.26|62.03|59.23|0
1648505920000|2022-03-28 22:18:40|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648505950000|2022-03-28 22:19:10|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1648505960000|2022-03-28 22:19:20|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648505980000|2022-03-28 22:19:40|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1648506000000|2022-03-28 22:20:00|61.99|59.19|62.03|59.23|62.03|59.23|61.99|59.19|0
1648506020000|2022-03-28 22:20:20|62.06|59.26|62.1|59.3|62.1|59.3|62.06|59.26|0
1648506040000|2022-03-28 22:20:40|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1648506050000|2022-03-28 22:20:50|62.14|59.34|62.14|59.34|62.18|59.38|62.14|59.34|0
1648506060000|2022-03-28 22:21:00|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648506090000|2022-03-28 22:21:30|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648506100000|2022-03-28 22:21:40|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1648506110000|2022-03-28 22:21:50|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648506120000|2022-03-28 22:22:00|62.14|59.34|62.1|59.3|62.14|59.34|62.1|59.3|0
1648506150000|2022-03-28 22:22:30|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648506160000|2022-03-28 22:22:40|62.06|59.26|62.03|59.23|62.06|59.26|62.03|59.23|0
1648506170000|2022-03-28 22:22:50|62.06|59.26|62.03|59.23|62.06|59.26|62.03|59.23|0
1648506180000|2022-03-28 22:23:00|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648506190000|2022-03-28 22:23:10|62.03|59.23|62.06|59.26|62.06|59.26|62.03|59.23|0
1648506210000|2022-03-28 22:23:30|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648506230000|2022-03-28 22:23:50|62.1|59.3|62.14|59.34|62.14|59.34|62.1|59.3|0
1648506240000|2022-03-28 22:24:00|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648506280000|2022-03-28 22:24:40|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648506320000|2022-03-28 22:25:20|62.03|59.23|62.02|59.22|62.03|59.23|62.02|59.22|0
1648506330000|2022-03-28 22:25:30|62.1|59.3|62.06|59.26|62.1|59.3|62.06|59.26|0
1648506340000|2022-03-28 22:25:40|62.02|59.22|62.02|59.22|62.1|59.3|62.02|59.22|0
1648506450000|2022-03-28 22:27:30|61.98|59.18|62.02|59.22|62.02|59.22|61.98|59.18|0
1648506470000|2022-03-28 22:27:50|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1648506480000|2022-03-28 22:28:00|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1648506510000|2022-03-28 22:28:30|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1648506520000|2022-03-28 22:28:40|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1648506560000|2022-03-28 22:29:20|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1648506570000|2022-03-28 22:29:30|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1648506600000|2022-03-28 22:30:00|62.1|59.3|62.17|59.37|62.17|59.37|62.1|59.3|0
1648506610000|2022-03-28 22:30:10|62.25|59.45|62.48|59.68|62.55|59.75|62.25|59.45|0
1648506620000|2022-03-28 22:30:20|62.36|59.56|62.4|59.6|62.4|59.6|62.36|59.56|0
1648506630000|2022-03-28 22:30:30|62.44|59.64|62.48|59.68|62.48|59.68|62.44|59.64|0
1648506640000|2022-03-28 22:30:40|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1648506650000|2022-03-28 22:30:50|62.33|59.53|62.4|59.6|62.4|59.6|62.33|59.53|0
1648506660000|2022-03-28 22:31:00|62.51|59.71|62.63|59.83|62.63|59.83|62.51|59.71|0
1648506670000|2022-03-28 22:31:10|62.82|60.02|62.74|59.94|62.82|60.02|62.74|59.94|0
1648506680000|2022-03-28 22:31:20|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648506690000|2022-03-28 22:31:30|62.63|59.83|62.63|59.83|62.63|59.83|62.55|59.75|0
1648506700000|2022-03-28 22:31:40|62.67|59.87|62.71|59.91|62.71|59.91|62.63|59.83|0
1648506710000|2022-03-28 22:31:50|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648506730000|2022-03-28 22:32:10|62.71|59.91|62.71|59.91|62.74|59.94|62.71|59.91|0
1648506740000|2022-03-28 22:32:20|62.67|59.87|62.63|59.83|62.67|59.87|62.63|59.83|0
1648506750000|2022-03-28 22:32:30|62.55|59.75|62.63|59.83|62.63|59.83|62.55|59.75|0
1648506760000|2022-03-28 22:32:40|62.59|59.79|62.63|59.83|62.63|59.83|62.59|59.79|0
1648506780000|2022-03-28 22:33:00|62.71|59.91|62.78|59.98|62.78|59.98|62.71|59.91|0
1648506790000|2022-03-28 22:33:10|62.71|59.91|62.55|59.75|62.71|59.91|62.55|59.75|0
1648506800000|2022-03-28 22:33:20|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648506820000|2022-03-28 22:33:40|62.71|59.91|62.63|59.83|62.71|59.91|62.63|59.83|0
1648506830000|2022-03-28 22:33:50|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648506840000|2022-03-28 22:34:00|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1648506870000|2022-03-28 22:34:30|62.4|59.6|62.4|59.6|62.44|59.64|62.4|59.6|0
1648506900000|2022-03-28 22:35:00|62.28|59.48|62.48|59.68|62.48|59.68|62.28|59.48|0
1648506910000|2022-03-28 22:35:10|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648506930000|2022-03-28 22:35:30|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1648506940000|2022-03-28 22:35:40|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648506950000|2022-03-28 22:35:50|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648507000000|2022-03-28 22:36:40|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1648507010000|2022-03-28 22:36:50|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1648507050000|2022-03-28 22:37:30|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648507060000|2022-03-28 22:37:40|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648507070000|2022-03-28 22:37:50|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648507080000|2022-03-28 22:38:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648507100000|2022-03-28 22:38:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648507160000|2022-03-28 22:39:20|62.51|59.71|62.47|59.67|62.51|59.71|62.47|59.67|0
1648507210000|2022-03-28 22:40:10|62.55|59.75|62.51|59.71|62.55|59.75|62.51|59.71|0
1648507220000|2022-03-28 22:40:20|62.55|59.75|62.47|59.67|62.55|59.75|62.43|59.63|0
1648507230000|2022-03-28 22:40:30|62.43|59.63|62.4|59.6|62.47|59.67|62.4|59.6|0
1648507490000|2022-03-28 22:44:50|62.28|59.48|62.17|59.37|62.28|59.48|62.17|59.37|0
1648507500000|2022-03-28 22:45:00|62.24|59.44|62.47|59.67|62.47|59.67|62.24|59.44|0
1648507510000|2022-03-28 22:45:10|62.4|59.6|62.32|59.52|62.4|59.6|62.32|59.52|0
1648507530000|2022-03-28 22:45:30|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1648507560000|2022-03-28 22:46:00|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1648507570000|2022-03-28 22:46:10|62.2|59.4|62.24|59.44|62.24|59.44|62.2|59.4|0
1648507620000|2022-03-28 22:47:00|62.32|59.52|62.24|59.44|62.32|59.52|62.24|59.44|0
1648507640000|2022-03-28 22:47:20|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1648507670000|2022-03-28 22:47:50|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1648507680000|2022-03-28 22:48:00|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1648507710000|2022-03-28 22:48:30|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1648507740000|2022-03-28 22:49:00|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1648507750000|2022-03-28 22:49:10|62.39|59.59|62.47|59.67|62.55|59.75|62.39|59.59|0
1648507760000|2022-03-28 22:49:20|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1648507770000|2022-03-28 22:49:30|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1648507800000|2022-03-28 22:50:00|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648507810000|2022-03-28 22:50:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1648507820000|2022-03-28 22:50:20|62.62|59.82|62.58|59.78|62.62|59.82|62.58|59.78|0
1648507830000|2022-03-28 22:50:30|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1648507840000|2022-03-28 22:50:40|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648507870000|2022-03-28 22:51:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1648507880000|2022-03-28 22:51:20|62.62|59.82|62.66|59.86|62.66|59.86|62.62|59.82|0
1648507890000|2022-03-28 22:51:30|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648507910000|2022-03-28 22:51:50|62.62|59.82|62.54|59.74|62.62|59.82|62.54|59.74|0
1648507920000|2022-03-28 22:52:00|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1648507930000|2022-03-28 22:52:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1648507950000|2022-03-28 22:52:30|62.47|59.67|62.39|59.59|62.47|59.67|62.39|59.59|0
1648507960000|2022-03-28 22:52:40|62.47|59.67|62.35|59.55|62.47|59.67|62.35|59.55|0
1648507970000|2022-03-28 22:52:50|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1648507990000|2022-03-28 22:53:10|62.39|59.59|62.47|59.67|62.47|59.67|62.39|59.59|0
1648508000000|2022-03-28 22:53:20|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1648508020000|2022-03-28 22:53:40|62.31|59.51|62.31|59.51|62.31|59.51|62.24|59.44|0
1648508040000|2022-03-28 22:54:00|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1648508060000|2022-03-28 22:54:20|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1648508080000|2022-03-28 22:54:40|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1648508100000|2022-03-28 22:55:00|62.31|59.51|62.35|59.55|62.35|59.55|62.31|59.51|0
1648508110000|2022-03-28 22:55:10|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1648508120000|2022-03-28 22:55:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648508150000|2022-03-28 22:55:50|62.54|59.74|62.5|59.7|62.54|59.74|62.47|59.67|0
1648508160000|2022-03-28 22:56:00|62.54|59.74|62.69|59.89|62.69|59.89|62.54|59.74|0
1648508170000|2022-03-28 22:56:10|62.62|59.82|62.54|59.74|62.62|59.82|62.54|59.74|0
1648508190000|2022-03-28 22:56:30|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1648508220000|2022-03-28 22:57:00|62.65|59.85|62.62|59.82|62.65|59.85|62.62|59.82|0
1648508230000|2022-03-28 22:57:10|62.65|59.85|62.69|59.89|62.69|59.89|62.65|59.85|0
1648508240000|2022-03-28 22:57:20|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1648508280000|2022-03-28 22:58:00|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1648508290000|2022-03-28 22:58:10|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1648508300000|2022-03-28 22:58:20|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1648508320000|2022-03-28 22:58:40|62.5|59.7|62.46|59.66|62.54|59.74|62.46|59.66|0
1648508340000|2022-03-28 22:59:00|62.5|59.7|62.54|59.74|62.54|59.74|62.5|59.7|0
1648508350000|2022-03-28 22:59:10|62.5|59.7|62.62|59.82|62.62|59.82|62.5|59.7|0
1648508360000|2022-03-28 22:59:20|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1648508370000|2022-03-28 22:59:30|62.69|59.89|62.69|59.89|62.69|59.89|62.65|59.85|0
1648508380000|2022-03-28 22:59:40|62.65|59.85|62.65|59.85|62.69|59.89|62.62|59.82|0
1648508390000|2022-03-28 22:59:50|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1648508400000|2022-03-28 23:00:00|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648508410000|2022-03-28 23:00:10|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648508420000|2022-03-28 23:00:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648508440000|2022-03-28 23:00:40|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648508460000|2022-03-28 23:01:00|62.92|60.12|62.92|60.12|62.92|60.12|62.85|60.05|0
1648508480000|2022-03-28 23:01:20|62.88|60.08|62.84|60.04|62.88|60.08|62.84|60.04|0
1648508490000|2022-03-28 23:01:30|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648508500000|2022-03-28 23:01:40|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648508510000|2022-03-28 23:01:50|62.92|60.12|62.84|60.04|62.92|60.12|62.84|60.04|0
1648508520000|2022-03-28 23:02:00|62.88|60.08|62.84|60.04|62.88|60.08|62.84|60.04|0
1648508540000|2022-03-28 23:02:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648508560000|2022-03-28 23:02:40|62.8|60|62.8|60|62.8|60|62.8|60|0
1648508570000|2022-03-28 23:02:50|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648508580000|2022-03-28 23:03:00|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648508590000|2022-03-28 23:03:10|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648508630000|2022-03-28 23:03:50|62.61|59.81|62.61|59.81|62.69|59.89|62.61|59.81|0
1648508650000|2022-03-28 23:04:10|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648508670000|2022-03-28 23:04:30|62.77|59.97|62.69|59.89|62.77|59.97|62.69|59.89|0
1648508710000|2022-03-28 23:05:10|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1648508720000|2022-03-28 23:05:20|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648508750000|2022-03-28 23:05:50|62.65|59.85|62.69|59.89|62.69|59.89|62.65|59.85|0
1648508780000|2022-03-28 23:06:20|62.65|59.85|62.69|59.89|62.69|59.89|62.65|59.85|0
1648508810000|2022-03-28 23:06:50|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648508820000|2022-03-28 23:07:00|62.92|60.12|62.84|60.04|62.92|60.12|62.84|60.04|0
1648508830000|2022-03-28 23:07:10|62.92|60.12|62.88|60.08|62.92|60.12|62.88|60.08|0
1648508840000|2022-03-28 23:07:20|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648508860000|2022-03-28 23:07:40|62.92|60.12|62.84|60.04|62.92|60.12|62.84|60.04|0
1648508880000|2022-03-28 23:08:00|62.77|59.97|62.69|59.89|62.77|59.97|62.69|59.89|0
1648508890000|2022-03-28 23:08:10|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648508910000|2022-03-28 23:08:30|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648508920000|2022-03-28 23:08:40|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648508940000|2022-03-28 23:09:00|62.73|59.93|62.72|59.92|62.73|59.93|62.72|59.92|0
1648508950000|2022-03-28 23:09:10|62.76|59.96|62.84|60.04|62.84|60.04|62.76|59.96|0
1648508960000|2022-03-28 23:09:20|62.92|60.12|62.84|60.04|62.92|60.12|62.84|60.04|0
1648508970000|2022-03-28 23:09:30|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648509000000|2022-03-28 23:10:00|62.84|60.04|62.76|59.96|62.84|60.04|62.76|59.96|0
1648509030000|2022-03-28 23:10:30|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1648509110000|2022-03-28 23:11:50|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648509130000|2022-03-28 23:12:10|62.72|59.92|62.76|59.96|62.8|60|62.72|59.92|0
1648509140000|2022-03-28 23:12:20|62.8|60|62.76|59.96|62.8|60|62.76|59.96|0
1648509180000|2022-03-28 23:13:00|62.8|60|62.76|59.96|62.8|60|62.76|59.96|0
1648509200000|2022-03-28 23:13:20|62.65|59.85|62.69|59.89|62.69|59.89|62.61|59.81|0
1648509260000|2022-03-28 23:14:20|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648509280000|2022-03-28 23:14:40|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1648509290000|2022-03-28 23:14:50|62.69|59.89|62.65|59.85|62.69|59.89|62.61|59.81|0
1648509300000|2022-03-28 23:15:00|62.61|59.81|62.76|59.96|62.76|59.96|62.61|59.81|0
1648509310000|2022-03-28 23:15:10|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1648509320000|2022-03-28 23:15:20|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648509330000|2022-03-28 23:15:30|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648509350000|2022-03-28 23:15:50|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1648509360000|2022-03-28 23:16:00|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1648509410000|2022-03-28 23:16:50|62.64|59.84|62.61|59.81|62.64|59.84|62.61|59.81|0
1648509460000|2022-03-28 23:17:40|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1648509480000|2022-03-28 23:18:00|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1648509490000|2022-03-28 23:18:10|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1648509550000|2022-03-28 23:19:10|62.41|59.61|62.3|59.5|62.41|59.61|62.3|59.5|0
1648509560000|2022-03-28 23:19:20|62.34|59.54|62.38|59.58|62.38|59.58|62.3|59.5|0
1648509570000|2022-03-28 23:19:30|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1648509580000|2022-03-28 23:19:40|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1648509620000|2022-03-28 23:20:20|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1648509650000|2022-03-28 23:20:50|62.38|59.58|62.3|59.5|62.38|59.58|62.3|59.5|0
1648509670000|2022-03-28 23:21:10|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1648509680000|2022-03-28 23:21:20|62.26|59.46|62.23|59.43|62.26|59.46|62.23|59.43|0
1648509690000|2022-03-28 23:21:30|62.19|59.39|62.23|59.43|62.23|59.43|62.19|59.39|0
1648509710000|2022-03-28 23:21:50|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1648509740000|2022-03-28 23:22:20|62.3|59.5|62.3|59.5|62.34|59.54|62.3|59.5|0
1648509770000|2022-03-28 23:22:50|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1648509780000|2022-03-28 23:23:00|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1648509800000|2022-03-28 23:23:20|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1648509810000|2022-03-28 23:23:30|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1648509820000|2022-03-28 23:23:40|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1648509840000|2022-03-28 23:24:00|62.45|59.65|62.45|59.65|62.45|59.65|62.41|59.61|0
1648509860000|2022-03-28 23:24:20|62.41|59.61|62.38|59.58|62.45|59.65|62.38|59.58|0
1648509870000|2022-03-28 23:24:30|62.41|59.61|62.45|59.65|62.45|59.65|62.41|59.61|0
1648509900000|2022-03-28 23:25:00|62.6|59.8|62.53|59.73|62.6|59.8|62.53|59.73|0
1648509920000|2022-03-28 23:25:20|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1648509950000|2022-03-28 23:25:50|62.53|59.73|62.49|59.69|62.53|59.73|62.49|59.69|0
1648509960000|2022-03-28 23:26:00|62.45|59.65|62.37|59.57|62.45|59.65|62.37|59.57|0
1648509970000|2022-03-28 23:26:10|62.34|59.54|62.3|59.5|62.34|59.54|62.3|59.5|0
1648509990000|2022-03-28 23:26:30|62.34|59.54|62.37|59.57|62.37|59.57|62.34|59.54|0
1648510020000|2022-03-28 23:27:00|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1648510040000|2022-03-28 23:27:20|62.33|59.53|62.37|59.57|62.37|59.57|62.33|59.53|0
1648510070000|2022-03-28 23:27:50|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1648510090000|2022-03-28 23:28:10|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1648510100000|2022-03-28 23:28:20|62.45|59.65|62.53|59.73|62.53|59.73|62.45|59.65|0
1648510120000|2022-03-28 23:28:40|62.6|59.8|62.68|59.88|62.68|59.88|62.6|59.8|0
1648510130000|2022-03-28 23:28:50|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1648510160000|2022-03-28 23:29:20|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1648510170000|2022-03-28 23:29:30|62.79|59.99|62.83|60.03|62.83|60.03|62.79|59.99|0
1648510180000|2022-03-28 23:29:40|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1648510200000|2022-03-28 23:30:00|63.14|60.34|63.06|60.26|63.14|60.34|63.06|60.26|0
1648510210000|2022-03-28 23:30:10|62.98|60.18|63.06|60.26|63.06|60.26|62.98|60.18|0
1648510220000|2022-03-28 23:30:20|63.02|60.22|62.98|60.18|63.02|60.22|62.98|60.18|0
1648510230000|2022-03-28 23:30:30|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510240000|2022-03-28 23:30:40|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1648510250000|2022-03-28 23:30:50|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648510260000|2022-03-28 23:31:00|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510270000|2022-03-28 23:31:10|62.98|60.18|62.91|60.11|62.98|60.18|62.91|60.11|0
1648510280000|2022-03-28 23:31:20|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510290000|2022-03-28 23:31:30|63.02|60.22|62.98|60.18|63.02|60.22|62.98|60.18|0
1648510300000|2022-03-28 23:31:40|62.91|60.11|62.83|60.03|62.91|60.11|62.83|60.03|0
1648510330000|2022-03-28 23:32:10|62.87|60.07|62.87|60.07|62.87|60.07|62.83|60.03|0
1648510340000|2022-03-28 23:32:20|62.83|60.03|62.91|60.11|62.91|60.11|62.83|60.03|0
1648510360000|2022-03-28 23:32:40|62.94|60.14|62.91|60.11|62.94|60.14|62.91|60.11|0
1648510380000|2022-03-28 23:33:00|62.87|60.07|62.91|60.11|62.91|60.11|62.87|60.07|0
1648510410000|2022-03-28 23:33:30|62.87|60.07|62.83|60.03|62.87|60.07|62.83|60.03|0
1648510430000|2022-03-28 23:33:50|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1648510440000|2022-03-28 23:34:00|62.83|60.03|62.98|60.18|62.98|60.18|62.83|60.03|0
1648510450000|2022-03-28 23:34:10|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510460000|2022-03-28 23:34:20|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1648510470000|2022-03-28 23:34:30|63.21|60.41|63.06|60.26|63.21|60.41|63.06|60.26|0
1648510480000|2022-03-28 23:34:40|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648510490000|2022-03-28 23:34:50|62.91|60.11|62.98|60.18|62.98|60.18|62.91|60.11|0
1648510540000|2022-03-28 23:35:40|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510550000|2022-03-28 23:35:50|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1648510560000|2022-03-28 23:36:00|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648510570000|2022-03-28 23:36:10|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510580000|2022-03-28 23:36:20|63.13|60.33|63.13|60.33|63.13|60.33|63.06|60.26|0
1648510590000|2022-03-28 23:36:30|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510600000|2022-03-28 23:36:40|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648510610000|2022-03-28 23:36:50|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510630000|2022-03-28 23:37:10|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648510640000|2022-03-28 23:37:20|63.06|60.26|63.13|60.33|63.13|60.33|63.06|60.26|0
1648510650000|2022-03-28 23:37:30|63.06|60.26|63.02|60.22|63.06|60.26|63.02|60.22|0
1648510660000|2022-03-28 23:37:40|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510700000|2022-03-28 23:38:20|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648510720000|2022-03-28 23:38:40|63.17|60.37|63.13|60.33|63.21|60.41|63.13|60.33|0
1648510760000|2022-03-28 23:39:20|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510770000|2022-03-28 23:39:30|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648510780000|2022-03-28 23:39:40|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648510800000|2022-03-28 23:40:00|63.09|60.29|63.06|60.26|63.09|60.29|63.06|60.26|0
1648510820000|2022-03-28 23:40:20|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648510850000|2022-03-28 23:40:50|63.06|60.26|63.06|60.26|63.06|60.26|63.02|60.22|0
1648510900000|2022-03-28 23:41:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648510910000|2022-03-28 23:41:50|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648510920000|2022-03-28 23:42:00|62.94|60.14|62.94|60.14|62.94|60.14|62.94|60.14|0
1648510930000|2022-03-28 23:42:10|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648510970000|2022-03-28 23:42:50|63.05|60.25|63.13|60.33|63.13|60.33|63.05|60.25|0
1648510990000|2022-03-28 23:43:10|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648511000000|2022-03-28 23:43:20|63.28|60.48|63.28|60.48|63.36|60.56|63.28|60.48|0
1648511010000|2022-03-28 23:43:30|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1648511020000|2022-03-28 23:43:40|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1648511030000|2022-03-28 23:43:50|63.32|60.52|63.28|60.48|63.36|60.56|63.28|60.48|0
1648511040000|2022-03-28 23:44:00|63.32|60.52|63.36|60.56|63.36|60.56|63.32|60.52|0
1648511060000|2022-03-28 23:44:20|63.44|60.64|63.36|60.56|63.44|60.64|63.36|60.56|0
1648511110000|2022-03-28 23:45:10|63.28|60.48|63.21|60.41|63.28|60.48|63.21|60.41|0
1648511120000|2022-03-28 23:45:20|63.13|60.33|63.13|60.33|63.17|60.37|63.13|60.33|0
1648511130000|2022-03-28 23:45:30|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648511150000|2022-03-28 23:45:50|63.13|60.33|63.13|60.33|63.21|60.41|63.13|60.33|0
1648511160000|2022-03-28 23:46:00|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648511170000|2022-03-28 23:46:10|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648511190000|2022-03-28 23:46:30|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648511200000|2022-03-28 23:46:40|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648511240000|2022-03-28 23:47:20|63.05|60.25|63.13|60.33|63.13|60.33|63.05|60.25|0
1648511260000|2022-03-28 23:47:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648511280000|2022-03-28 23:48:00|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648511290000|2022-03-28 23:48:10|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648511320000|2022-03-28 23:48:40|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648511330000|2022-03-28 23:48:50|63.21|60.41|63.2|60.4|63.21|60.41|63.2|60.4|0
1648511350000|2022-03-28 23:49:10|63.13|60.33|63.05|60.25|63.13|60.33|63.05|60.25|0
1648511360000|2022-03-28 23:49:20|62.97|60.17|62.9|60.1|62.97|60.17|62.9|60.1|0
1648511370000|2022-03-28 23:49:30|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648511380000|2022-03-28 23:49:40|63.01|60.21|62.97|60.17|63.05|60.25|62.97|60.17|0
1648511390000|2022-03-28 23:49:50|63.01|60.21|62.97|60.17|63.01|60.21|62.97|60.17|0
1648511400000|2022-03-28 23:50:00|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1648511410000|2022-03-28 23:50:10|62.97|60.17|62.97|60.17|63.01|60.21|62.97|60.17|0
1648511420000|2022-03-28 23:50:20|62.9|60.1|62.97|60.17|62.97|60.17|62.9|60.1|0
1648511430000|2022-03-28 23:50:30|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1648511440000|2022-03-28 23:50:40|62.9|60.1|62.82|60.02|62.9|60.1|62.82|60.02|0
1648511490000|2022-03-28 23:51:30|62.67|59.87|62.67|59.87|62.74|59.94|62.67|59.87|0
1648511500000|2022-03-28 23:51:40|62.51|59.71|62.59|59.79|62.59|59.79|62.51|59.71|0
1648511510000|2022-03-28 23:51:50|62.55|59.75|62.59|59.79|62.59|59.79|62.55|59.75|0
1648511520000|2022-03-28 23:52:00|62.51|59.71|62.59|59.79|62.59|59.79|62.51|59.71|0
1648511530000|2022-03-28 23:52:10|62.51|59.71|62.59|59.79|62.59|59.79|62.51|59.71|0
1648511540000|2022-03-28 23:52:20|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648511550000|2022-03-28 23:52:30|62.59|59.79|62.67|59.87|62.67|59.87|62.59|59.79|0
1648511560000|2022-03-28 23:52:40|62.59|59.79|62.51|59.71|62.59|59.79|62.51|59.71|0
1648511580000|2022-03-28 23:53:00|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1648511590000|2022-03-28 23:53:10|62.36|59.56|62.44|59.64|62.44|59.64|62.36|59.56|0
1648511600000|2022-03-28 23:53:20|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648511610000|2022-03-28 23:53:30|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1648511630000|2022-03-28 23:53:50|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648511640000|2022-03-28 23:54:00|62.55|59.75|62.44|59.64|62.55|59.75|62.44|59.64|0
1648511650000|2022-03-28 23:54:10|62.36|59.56|62.32|59.52|62.36|59.56|62.32|59.52|0
1648511660000|2022-03-28 23:54:20|62.29|59.49|62.36|59.56|62.36|59.56|62.28|59.48|0
1648511710000|2022-03-28 23:55:10|62.28|59.48|62.36|59.56|62.36|59.56|62.28|59.48|0
1648511730000|2022-03-28 23:55:30|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1648511760000|2022-03-28 23:56:00|62.21|59.41|62.28|59.48|62.28|59.48|62.21|59.41|0
1648511780000|2022-03-28 23:56:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1648511790000|2022-03-28 23:56:30|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1648511800000|2022-03-28 23:56:40|62.32|59.52|62.36|59.56|62.36|59.56|62.32|59.52|0
1648511810000|2022-03-28 23:56:50|62.44|59.64|62.4|59.6|62.44|59.64|62.36|59.56|0
1648511820000|2022-03-28 23:57:00|62.44|59.64|62.28|59.48|62.44|59.64|62.28|59.48|0
1648511840000|2022-03-28 23:57:20|62.36|59.56|62.4|59.6|62.4|59.6|62.36|59.56|0
1648511850000|2022-03-28 23:57:30|62.36|59.56|62.4|59.6|62.4|59.6|62.36|59.56|0
1648511860000|2022-03-28 23:57:40|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1648511900000|2022-03-28 23:58:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1648511910000|2022-03-28 23:58:30|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1648511920000|2022-03-28 23:58:40|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1648511930000|2022-03-28 23:58:50|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1648511950000|2022-03-28 23:59:10|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1648511960000|2022-03-28 23:59:20|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1648511980000|2022-03-28 23:59:40|62.21|59.41|62.28|59.48|62.28|59.48|62.21|59.41|0
1648511990000|2022-03-28 23:59:50|62.21|59.41|62.28|59.48|62.28|59.48|62.21|59.41|0
1648512000000|2022-03-29 00:00:00|62.43|59.63|62.28|59.48|62.43|59.63|62.21|59.41|0
1648512010000|2022-03-29 00:00:10|62.21|59.41|62.28|59.48|62.28|59.48|62.21|59.41|0
1648512020000|2022-03-29 00:00:20|62.43|59.63|62.28|59.48|62.43|59.63|62.28|59.48|0
1648512030000|2022-03-29 00:00:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1648512040000|2022-03-29 00:00:40|62.28|59.48|62.21|59.41|62.28|59.48|62.21|59.41|0
1648512050000|2022-03-29 00:00:50|62.28|59.48|62.36|59.56|62.36|59.56|62.28|59.48|0
1648512060000|2022-03-29 00:01:00|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1648512070000|2022-03-29 00:01:10|62.36|59.56|62.32|59.52|62.36|59.56|62.28|59.48|0
1648512080000|2022-03-29 00:01:20|62.28|59.48|62.13|59.33|62.28|59.48|62.13|59.33|0
1648512090000|2022-03-29 00:01:30|62.21|59.41|62.28|59.48|62.28|59.48|62.21|59.41|0
1648512100000|2022-03-29 00:01:40|62.32|59.52|62.36|59.56|62.36|59.56|62.32|59.52|0
1648512110000|2022-03-29 00:01:50|62.43|59.63|62.51|59.71|62.59|59.79|62.43|59.63|0
1648512120000|2022-03-29 00:02:00|62.43|59.63|62.28|59.48|62.51|59.71|62.21|59.41|0
1648512130000|2022-03-29 00:02:10|62.21|59.41|62.28|59.48|62.28|59.48|62.21|59.41|0
1648512140000|2022-03-29 00:02:20|62.21|59.41|62.28|59.48|62.28|59.48|62.21|59.41|0
1648512150000|2022-03-29 00:02:30|62.32|59.52|62.28|59.48|62.36|59.56|62.28|59.48|0
1648512160000|2022-03-29 00:02:40|62.2|59.4|62.05|59.25|62.2|59.4|61.98|59.18|0
1648512170000|2022-03-29 00:02:50|61.98|59.18|61.98|59.18|62.05|59.25|61.98|59.18|0
1648512180000|2022-03-29 00:03:00|62.2|59.4|62.05|59.25|62.2|59.4|62.05|59.25|0
1648512190000|2022-03-29 00:03:10|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1648512200000|2022-03-29 00:03:20|62.05|59.25|61.9|59.1|62.05|59.25|61.9|59.1|0
1648512210000|2022-03-29 00:03:30|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1648512230000|2022-03-29 00:03:50|61.9|59.1|61.9|59.1|61.98|59.18|61.9|59.1|0
1648512240000|2022-03-29 00:04:00|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1648512250000|2022-03-29 00:04:10|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1648512260000|2022-03-29 00:04:20|61.9|59.1|61.86|59.06|61.9|59.1|61.86|59.06|0
1648512270000|2022-03-29 00:04:30|61.83|59.03|61.82|59.02|61.83|59.03|61.82|59.02|0
1648512280000|2022-03-29 00:04:40|61.86|59.06|61.9|59.1|61.9|59.1|61.86|59.06|0
1648512290000|2022-03-29 00:04:50|61.94|59.14|61.98|59.18|61.98|59.18|61.9|59.1|0
1648512300000|2022-03-29 00:05:00|61.9|59.1|61.94|59.14|61.94|59.14|61.9|59.1|0
1648512310000|2022-03-29 00:05:10|61.9|59.1|61.9|59.1|61.98|59.18|61.9|59.1|0
1648512320000|2022-03-29 00:05:20|61.94|59.14|61.9|59.1|61.94|59.14|61.9|59.1|0
1648512330000|2022-03-29 00:05:30|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648512340000|2022-03-29 00:05:40|61.75|58.95|61.82|59.02|61.82|59.02|61.75|58.95|0
1648512360000|2022-03-29 00:06:00|61.75|58.95|61.67|58.87|61.75|58.95|61.67|58.87|0
1648512380000|2022-03-29 00:06:20|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1648512420000|2022-03-29 00:07:00|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648512430000|2022-03-29 00:07:10|61.9|59.1|61.98|59.18|61.98|59.18|61.9|59.1|0
1648512440000|2022-03-29 00:07:20|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1648512450000|2022-03-29 00:07:30|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1648512470000|2022-03-29 00:07:50|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1648512480000|2022-03-29 00:08:00|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1648512510000|2022-03-29 00:08:30|61.86|59.06|61.9|59.1|61.9|59.1|61.86|59.06|0
1648512530000|2022-03-29 00:08:50|61.82|59.02|61.9|59.1|61.9|59.1|61.82|59.02|0
1648512540000|2022-03-29 00:09:00|61.82|59.02|61.9|59.1|61.9|59.1|61.82|59.02|0
1648512550000|2022-03-29 00:09:10|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648512560000|2022-03-29 00:09:20|61.86|59.06|61.9|59.1|61.9|59.1|61.86|59.06|0
1648512570000|2022-03-29 00:09:30|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1648512590000|2022-03-29 00:09:50|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1648512610000|2022-03-29 00:10:10|61.93|59.13|61.97|59.17|61.97|59.17|61.93|59.13|0
1648512620000|2022-03-29 00:10:20|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1648512630000|2022-03-29 00:10:30|61.86|59.06|61.9|59.1|61.9|59.1|61.82|59.02|0
1648512640000|2022-03-29 00:10:40|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648512650000|2022-03-29 00:10:50|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1648512680000|2022-03-29 00:11:20|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648512700000|2022-03-29 00:11:40|61.86|59.06|61.82|59.02|61.9|59.1|61.82|59.02|0
1648512710000|2022-03-29 00:11:50|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1648512760000|2022-03-29 00:12:40|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1648512770000|2022-03-29 00:12:50|61.59|58.79|61.52|58.72|61.59|58.79|61.52|58.72|0
1648512780000|2022-03-29 00:13:00|61.59|58.79|61.59|58.79|61.67|58.87|61.59|58.79|0
1648512790000|2022-03-29 00:13:10|61.67|58.87|61.59|58.79|61.67|58.87|61.59|58.79|0
1648512820000|2022-03-29 00:13:40|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1648512830000|2022-03-29 00:13:50|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1648512840000|2022-03-29 00:14:00|61.52|58.72|61.67|58.87|61.67|58.87|61.52|58.72|0
1648512850000|2022-03-29 00:14:10|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1648512860000|2022-03-29 00:14:20|61.82|59.02|61.86|59.06|61.86|59.06|61.82|59.02|0
1648512870000|2022-03-29 00:14:30|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648512890000|2022-03-29 00:14:50|61.74|58.94|61.82|59.02|61.82|59.02|61.74|58.94|0
1648512900000|2022-03-29 00:15:00|61.74|58.94|61.82|59.02|61.82|59.02|61.74|58.94|0
1648512910000|2022-03-29 00:15:10|61.74|58.94|61.82|59.02|61.82|59.02|61.74|58.94|0
1648512930000|2022-03-29 00:15:30|61.9|59.1|61.9|59.1|61.97|59.17|61.9|59.1|0
1648512940000|2022-03-29 00:15:40|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1648512950000|2022-03-29 00:15:50|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1648512960000|2022-03-29 00:16:00|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1648512980000|2022-03-29 00:16:20|61.93|59.13|61.97|59.17|61.97|59.17|61.89|59.09|0
1648513010000|2022-03-29 00:16:50|61.93|59.13|61.97|59.17|61.97|59.17|61.93|59.13|0
1648513020000|2022-03-29 00:17:00|61.89|59.09|61.97|59.17|61.97|59.17|61.89|59.09|0
1648513030000|2022-03-29 00:17:10|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1648513040000|2022-03-29 00:17:20|61.97|59.17|61.97|59.17|61.97|59.17|61.89|59.09|0
1648513050000|2022-03-29 00:17:30|61.82|59.02|61.74|58.94|61.82|59.02|61.74|58.94|0
1648513060000|2022-03-29 00:17:40|61.63|58.83|61.67|58.87|61.67|58.87|61.59|58.79|0
1648513070000|2022-03-29 00:17:50|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1648513080000|2022-03-29 00:18:00|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648513090000|2022-03-29 00:18:10|61.74|58.94|61.78|58.98|61.82|59.02|61.74|58.94|0
1648513100000|2022-03-29 00:18:20|61.82|59.02|61.89|59.09|61.89|59.09|61.82|59.02|0
1648513110000|2022-03-29 00:18:30|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648513120000|2022-03-29 00:18:40|61.97|59.17|61.89|59.09|61.97|59.17|61.82|59.02|0
1648513130000|2022-03-29 00:18:50|61.82|59.02|61.82|59.02|61.82|59.02|61.82|59.02|0
1648513140000|2022-03-29 00:19:00|61.78|58.98|61.82|59.02|61.82|59.02|61.78|58.98|0
1648513150000|2022-03-29 00:19:10|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1648513160000|2022-03-29 00:19:20|61.7|58.9|61.67|58.87|61.7|58.9|61.67|58.87|0
1648513170000|2022-03-29 00:19:30|61.74|58.94|61.7|58.9|61.74|58.94|61.7|58.9|0
1648513180000|2022-03-29 00:19:40|61.74|58.94|61.67|58.87|61.74|58.94|61.67|58.87|0
1648513190000|2022-03-29 00:19:50|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1648513200000|2022-03-29 00:20:00|61.67|58.87|61.7|58.9|61.7|58.9|61.67|58.87|0
1648513210000|2022-03-29 00:20:10|61.74|58.94|61.82|59.02|61.82|59.02|61.74|58.94|0
1648513220000|2022-03-29 00:20:20|61.85|59.05|61.89|59.09|61.89|59.09|61.85|59.05|0
1648513230000|2022-03-29 00:20:30|61.85|59.05|61.82|59.02|61.85|59.05|61.82|59.02|0
1648513250000|2022-03-29 00:20:50|61.85|59.05|61.82|59.02|61.85|59.05|61.82|59.02|0
1648513260000|2022-03-29 00:21:00|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648513280000|2022-03-29 00:21:20|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1648513340000|2022-03-29 00:22:20|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648513350000|2022-03-29 00:22:30|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1648513380000|2022-03-29 00:23:00|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648513410000|2022-03-29 00:23:30|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1648513490000|2022-03-29 00:24:50|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648513500000|2022-03-29 00:25:00|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1648513520000|2022-03-29 00:25:20|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648513540000|2022-03-29 00:25:40|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1648513550000|2022-03-29 00:25:50|61.74|58.94|61.81|59.01|61.81|59.01|61.74|58.94|0
1648513560000|2022-03-29 00:26:00|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1648513570000|2022-03-29 00:26:10|61.66|58.86|61.74|58.94|61.74|58.94|61.66|58.86|0
1648513600000|2022-03-29 00:26:40|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1648513620000|2022-03-29 00:27:00|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1648513650000|2022-03-29 00:27:30|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1648513660000|2022-03-29 00:27:40|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1648513680000|2022-03-29 00:28:00|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1648513690000|2022-03-29 00:28:10|61.89|59.09|61.93|59.13|61.93|59.13|61.89|59.09|0
1648513700000|2022-03-29 00:28:20|61.89|59.09|61.96|59.16|61.96|59.16|61.89|59.09|0
1648513710000|2022-03-29 00:28:30|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1648513720000|2022-03-29 00:28:40|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1648513750000|2022-03-29 00:29:10|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648513770000|2022-03-29 00:29:30|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1648513780000|2022-03-29 00:29:40|61.77|58.97|61.74|58.94|61.77|58.97|61.74|58.94|0
1648513790000|2022-03-29 00:29:50|61.85|59.05|61.81|59.01|61.85|59.05|61.81|59.01|0
1648513800000|2022-03-29 00:30:00|61.89|59.09|61.89|59.09|61.89|59.09|61.85|59.05|0
1648513810000|2022-03-29 00:30:10|61.85|59.05|61.89|59.09|61.89|59.09|61.85|59.05|0
1648513820000|2022-03-29 00:30:20|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1648513830000|2022-03-29 00:30:30|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1648513840000|2022-03-29 00:30:40|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1648513850000|2022-03-29 00:30:50|61.77|58.97|61.81|59.01|61.81|59.01|61.77|58.97|0
1648513880000|2022-03-29 00:31:20|61.85|59.05|61.85|59.05|61.89|59.09|61.85|59.05|0
1648513890000|2022-03-29 00:31:30|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648513900000|2022-03-29 00:31:40|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1648513910000|2022-03-29 00:31:50|61.89|59.09|61.85|59.05|61.89|59.09|61.85|59.05|0
1648513920000|2022-03-29 00:32:00|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648513960000|2022-03-29 00:32:40|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1648514030000|2022-03-29 00:33:50|61.89|59.09|61.89|59.09|61.89|59.09|61.81|59.01|0
1648514040000|2022-03-29 00:34:00|61.85|59.05|61.89|59.09|61.89|59.09|61.85|59.05|0
1648514060000|2022-03-29 00:34:20|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1648514070000|2022-03-29 00:34:30|61.89|59.09|61.89|59.09|61.89|59.09|61.89|59.09|0
1648514130000|2022-03-29 00:35:30|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1648514140000|2022-03-29 00:35:40|61.73|58.93|61.73|58.93|61.73|58.93|61.73|58.93|0
1648514150000|2022-03-29 00:35:50|61.81|59.01|61.89|59.09|61.89|59.09|61.81|59.01|0
1648514160000|2022-03-29 00:36:00|61.81|59.01|61.89|59.09|61.89|59.09|61.81|59.01|0
1648514170000|2022-03-29 00:36:10|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1648514200000|2022-03-29 00:36:40|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1648514210000|2022-03-29 00:36:50|61.85|59.05|61.81|59.01|61.85|59.05|61.81|59.01|0
1648514220000|2022-03-29 00:37:00|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1648514230000|2022-03-29 00:37:10|61.92|59.12|61.88|59.08|61.92|59.12|61.88|59.08|0
1648514240000|2022-03-29 00:37:20|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1648514400000|2022-03-29 00:40:00|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648514410000|2022-03-29 00:40:10|62.11|59.31|62.64|59.84|62.64|59.84|62.11|59.31|0
1648514420000|2022-03-29 00:40:20|62.57|59.77|62.57|59.77|62.72|59.92|62.57|59.77|0
1648514430000|2022-03-29 00:40:30|62.49|59.69|62.49|59.69|62.57|59.77|62.49|59.69|0
1648514440000|2022-03-29 00:40:40|62.41|59.61|62.26|59.46|62.41|59.61|62.26|59.46|0
1648514450000|2022-03-29 00:40:50|62.19|59.39|62.26|59.46|62.26|59.46|62.19|59.39|0
1648514460000|2022-03-29 00:41:00|62.15|59.35|62.19|59.39|62.19|59.39|62.15|59.35|0
1648514470000|2022-03-29 00:41:10|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1648514480000|2022-03-29 00:41:20|62.34|59.54|62.26|59.46|62.34|59.54|62.26|59.46|0
1648514490000|2022-03-29 00:41:30|62.19|59.39|62.22|59.42|62.22|59.42|62.19|59.39|0
1648514500000|2022-03-29 00:41:40|62.19|59.39|62.26|59.46|62.26|59.46|62.19|59.39|0
1648514510000|2022-03-29 00:41:50|62.22|59.42|62.19|59.39|62.26|59.46|62.19|59.39|0
1648514520000|2022-03-29 00:42:00|62.11|59.31|62.03|59.23|62.11|59.31|62.03|59.23|0
1648514530000|2022-03-29 00:42:10|61.96|59.16|62.03|59.23|62.03|59.23|61.96|59.16|0
1648514580000|2022-03-29 00:43:00|61.96|59.16|62.03|59.23|62.03|59.23|61.96|59.16|0
1648514590000|2022-03-29 00:43:10|62.11|59.31|62.03|59.23|62.11|59.31|62.03|59.23|0
1648514630000|2022-03-29 00:43:50|62.11|59.31|62.18|59.38|62.18|59.38|62.11|59.31|0
1648514640000|2022-03-29 00:44:00|62.26|59.46|62.34|59.54|62.34|59.54|62.26|59.46|0
1648514650000|2022-03-29 00:44:10|62.37|59.57|62.41|59.61|62.41|59.61|62.37|59.57|0
1648514670000|2022-03-29 00:44:30|62.45|59.65|62.56|59.76|62.56|59.76|62.45|59.65|0
1648514700000|2022-03-29 00:45:00|62.49|59.69|62.56|59.76|62.56|59.76|62.49|59.69|0
1648514710000|2022-03-29 00:45:10|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1648514720000|2022-03-29 00:45:20|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1648514740000|2022-03-29 00:45:40|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1648514750000|2022-03-29 00:45:50|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1648514760000|2022-03-29 00:46:00|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1648514770000|2022-03-29 00:46:10|62.49|59.69|62.41|59.61|62.49|59.69|62.41|59.61|0
1648514780000|2022-03-29 00:46:20|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1648514790000|2022-03-29 00:46:30|62.37|59.57|62.41|59.61|62.41|59.61|62.37|59.57|0
1648514800000|2022-03-29 00:46:40|62.34|59.54|62.34|59.54|62.37|59.57|62.34|59.54|0
1648514810000|2022-03-29 00:46:50|62.37|59.57|62.41|59.61|62.41|59.61|62.37|59.57|0
1648514820000|2022-03-29 00:47:00|62.34|59.54|62.18|59.38|62.34|59.54|62.18|59.38|0
1648514830000|2022-03-29 00:47:10|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1648514840000|2022-03-29 00:47:20|62.34|59.54|62.33|59.53|62.34|59.54|62.33|59.53|0
1648514850000|2022-03-29 00:47:30|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1648514860000|2022-03-29 00:47:40|62.49|59.69|62.11|59.31|62.49|59.69|62.11|59.31|0
1648514870000|2022-03-29 00:47:50|62.03|59.23|62.11|59.31|62.11|59.31|62.03|59.23|0
1648514880000|2022-03-29 00:48:00|62.07|59.27|62.11|59.31|62.11|59.31|62.03|59.23|0
1648514900000|2022-03-29 00:48:20|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648514910000|2022-03-29 00:48:30|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1648514920000|2022-03-29 00:48:40|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648514970000|2022-03-29 00:49:30|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1648515000000|2022-03-29 00:50:00|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648515030000|2022-03-29 00:50:30|62.11|59.31|62.03|59.23|62.11|59.31|62.03|59.23|0
1648515040000|2022-03-29 00:50:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1648515060000|2022-03-29 00:51:00|62.03|59.23|62.11|59.31|62.11|59.31|62.03|59.23|0
1648515080000|2022-03-29 00:51:20|62.03|59.23|62.11|59.31|62.11|59.31|62.03|59.23|0
1648515090000|2022-03-29 00:51:30|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648515110000|2022-03-29 00:51:50|62.18|59.38|62.26|59.46|62.26|59.46|62.18|59.38|0
1648515140000|2022-03-29 00:52:20|62.14|59.34|62.1|59.3|62.14|59.34|62.1|59.3|0
1648515170000|2022-03-29 00:52:50|62.14|59.34|62.03|59.23|62.14|59.34|62.03|59.23|0
1648515190000|2022-03-29 00:53:10|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1648515200000|2022-03-29 00:53:20|62.03|59.23|61.99|59.19|62.03|59.23|61.99|59.19|0
1648515210000|2022-03-29 00:53:30|61.95|59.15|62.03|59.23|62.03|59.23|61.95|59.15|0
1648515220000|2022-03-29 00:53:40|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648515230000|2022-03-29 00:53:50|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648515240000|2022-03-29 00:54:00|62.1|59.3|62.1|59.3|62.14|59.34|62.1|59.3|0
1648515250000|2022-03-29 00:54:10|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648515260000|2022-03-29 00:54:20|62.1|59.3|62.18|59.38|62.18|59.38|62.1|59.3|0
1648515270000|2022-03-29 00:54:30|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648515300000|2022-03-29 00:55:00|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648515310000|2022-03-29 00:55:10|62.26|59.46|62.18|59.38|62.26|59.46|62.18|59.38|0
1648515320000|2022-03-29 00:55:20|62.14|59.34|62.1|59.3|62.14|59.34|62.1|59.3|0
1648515330000|2022-03-29 00:55:30|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648515340000|2022-03-29 00:55:40|61.95|59.15|61.8|59|61.95|59.15|61.8|59|0
1648515350000|2022-03-29 00:55:50|61.95|59.15|61.88|59.08|61.95|59.15|61.88|59.08|0
1648515360000|2022-03-29 00:56:00|61.91|59.11|61.95|59.15|61.95|59.15|61.91|59.11|0
1648515370000|2022-03-29 00:56:10|61.91|59.11|61.88|59.08|61.91|59.11|61.88|59.08|0
1648515380000|2022-03-29 00:56:20|61.8|59|61.88|59.08|61.88|59.08|61.8|59|0
1648515390000|2022-03-29 00:56:30|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1648515410000|2022-03-29 00:56:50|61.88|59.08|61.95|59.15|61.95|59.15|61.88|59.08|0
1648515420000|2022-03-29 00:57:00|61.87|59.07|61.95|59.15|61.95|59.15|61.87|59.07|0
1648515430000|2022-03-29 00:57:10|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1648515440000|2022-03-29 00:57:20|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1648515450000|2022-03-29 00:57:30|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648515460000|2022-03-29 00:57:40|61.95|59.15|62.1|59.3|62.1|59.3|61.95|59.15|0
1648515470000|2022-03-29 00:57:50|62.14|59.34|62.1|59.3|62.18|59.38|62.1|59.3|0
1648515490000|2022-03-29 00:58:10|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648515500000|2022-03-29 00:58:20|62.14|59.34|62.1|59.3|62.14|59.34|62.1|59.3|0
1648515510000|2022-03-29 00:58:30|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1648515520000|2022-03-29 00:58:40|62.1|59.3|62.03|59.23|62.1|59.3|62.03|59.23|0
1648515530000|2022-03-29 00:58:50|62.1|59.3|62.1|59.3|62.1|59.3|62.06|59.26|0
1648515540000|2022-03-29 00:59:00|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1648515550000|2022-03-29 00:59:10|61.95|59.15|62.03|59.23|62.03|59.23|61.95|59.15|0
1648515560000|2022-03-29 00:59:20|62.1|59.3|62.18|59.38|62.18|59.38|62.1|59.3|0
1648515570000|2022-03-29 00:59:30|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648515580000|2022-03-29 00:59:40|62.03|59.23|61.87|59.07|62.03|59.23|61.87|59.07|0
1648515590000|2022-03-29 00:59:50|61.8|59|61.8|59|61.8|59|61.8|59|0
1648515600000|2022-03-29 01:00:00|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1648515610000|2022-03-29 01:00:10|61.8|59|61.8|59|61.8|59|61.72|58.92|0
1648515630000|2022-03-29 01:00:30|61.87|59.07|61.72|58.92|61.87|59.07|61.72|58.92|0
1648515640000|2022-03-29 01:00:40|61.8|59|61.8|59|61.8|59|61.8|59|0
1648515650000|2022-03-29 01:00:50|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1648515660000|2022-03-29 01:01:00|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1648515670000|2022-03-29 01:01:10|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1648515680000|2022-03-29 01:01:20|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648515690000|2022-03-29 01:01:30|62.06|59.26|62.06|59.26|62.06|59.26|62.02|59.22|0
1648515700000|2022-03-29 01:01:40|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648515710000|2022-03-29 01:01:50|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1648515720000|2022-03-29 01:02:00|62.25|59.45|61.91|59.11|62.25|59.45|61.91|59.11|0
1648515730000|2022-03-29 01:02:10|61.95|59.15|62.1|59.3|62.1|59.3|61.95|59.15|0
1648515750000|2022-03-29 01:02:30|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1648515760000|2022-03-29 01:02:40|62.21|59.41|62.25|59.45|62.25|59.45|62.21|59.41|0
1648515780000|2022-03-29 01:03:00|62.21|59.41|62.18|59.38|62.21|59.41|62.18|59.38|0
1648515790000|2022-03-29 01:03:10|62.14|59.34|62.1|59.3|62.14|59.34|62.1|59.3|0
1648515800000|2022-03-29 01:03:20|62.14|59.34|62.25|59.45|62.25|59.45|62.14|59.34|0
1648515820000|2022-03-29 01:03:40|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1648515830000|2022-03-29 01:03:50|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1648515860000|2022-03-29 01:04:20|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1648515870000|2022-03-29 01:04:30|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648515880000|2022-03-29 01:04:40|62.02|59.22|62.17|59.37|62.17|59.37|62.02|59.22|0
1648515890000|2022-03-29 01:04:50|62.25|59.45|62.1|59.3|62.25|59.45|62.02|59.22|0
1648515900000|2022-03-29 01:05:00|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1648515920000|2022-03-29 01:05:20|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1648515930000|2022-03-29 01:05:30|62.13|59.33|62.13|59.33|62.17|59.37|62.13|59.33|0
1648515940000|2022-03-29 01:05:40|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1648515950000|2022-03-29 01:05:50|62.1|59.3|62.02|59.22|62.1|59.3|62.02|59.22|0
1648515970000|2022-03-29 01:06:10|61.95|59.15|62.02|59.22|62.02|59.22|61.95|59.15|0
1648515980000|2022-03-29 01:06:20|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648516000000|2022-03-29 01:06:40|62.17|59.37|62.1|59.3|62.17|59.37|62.1|59.3|0
1648516010000|2022-03-29 01:06:50|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1648516040000|2022-03-29 01:07:20|62.1|59.3|62.17|59.37|62.17|59.37|62.1|59.3|0
1648516080000|2022-03-29 01:08:00|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1648516090000|2022-03-29 01:08:10|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648516160000|2022-03-29 01:09:20|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1648516190000|2022-03-29 01:09:50|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648516200000|2022-03-29 01:10:00|62.02|59.22|61.94|59.14|62.02|59.22|61.94|59.14|0
1648516210000|2022-03-29 01:10:10|62.1|59.3|62.02|59.22|62.1|59.3|62.02|59.22|0
1648516220000|2022-03-29 01:10:20|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1648516230000|2022-03-29 01:10:30|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1648516260000|2022-03-29 01:11:00|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1648516300000|2022-03-29 01:11:40|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1648516320000|2022-03-29 01:12:00|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1648516350000|2022-03-29 01:12:30|62.21|59.41|62.25|59.45|62.25|59.45|62.21|59.41|0
1648516410000|2022-03-29 01:13:30|62.47|59.67|62.36|59.56|62.47|59.67|62.36|59.56|0
1648516420000|2022-03-29 01:13:40|62.4|59.6|62.32|59.52|62.4|59.6|62.32|59.52|0
1648516430000|2022-03-29 01:13:50|62.36|59.56|62.4|59.6|62.4|59.6|62.36|59.56|0
1648516450000|2022-03-29 01:14:10|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1648516460000|2022-03-29 01:14:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648516490000|2022-03-29 01:14:50|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1648516500000|2022-03-29 01:15:00|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1648516510000|2022-03-29 01:15:10|62.47|59.67|62.43|59.63|62.47|59.67|62.43|59.63|0
1648516520000|2022-03-29 01:15:20|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1648516530000|2022-03-29 01:15:30|62.43|59.63|62.47|59.67|62.47|59.67|62.43|59.63|0
1648516540000|2022-03-29 01:15:40|62.4|59.6|62.36|59.56|62.4|59.6|62.36|59.56|0
1648516550000|2022-03-29 01:15:50|62.4|59.6|62.47|59.67|62.47|59.67|62.4|59.6|0
1648516560000|2022-03-29 01:16:00|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1648516570000|2022-03-29 01:16:10|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1648516600000|2022-03-29 01:16:40|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1648516610000|2022-03-29 01:16:50|62.32|59.52|62.32|59.52|62.32|59.52|62.24|59.44|0
1648516630000|2022-03-29 01:17:10|62.4|59.6|62.32|59.52|62.4|59.6|62.32|59.52|0
1648516640000|2022-03-29 01:17:20|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1648516650000|2022-03-29 01:17:30|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648516680000|2022-03-29 01:18:00|62.55|59.75|62.7|59.9|62.7|59.9|62.55|59.75|0
1648516690000|2022-03-29 01:18:10|62.85|60.05|62.81|60.01|62.85|60.05|62.81|60.01|0
1648516700000|2022-03-29 01:18:20|62.7|59.9|62.7|59.9|62.78|59.98|62.7|59.9|0
1648516710000|2022-03-29 01:18:30|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1648516720000|2022-03-29 01:18:40|62.7|59.9|62.62|59.82|62.7|59.9|62.62|59.82|0
1648516730000|2022-03-29 01:18:50|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648516740000|2022-03-29 01:19:00|62.62|59.82|62.66|59.86|62.66|59.86|62.62|59.82|0
1648516750000|2022-03-29 01:19:10|62.62|59.82|62.62|59.82|62.7|59.9|62.62|59.82|0
1648516760000|2022-03-29 01:19:20|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648516770000|2022-03-29 01:19:30|62.47|59.67|62.55|59.75|62.55|59.75|62.47|59.67|0
1648516790000|2022-03-29 01:19:50|62.47|59.67|62.47|59.67|62.55|59.75|62.47|59.67|0
1648516800000|2022-03-29 01:20:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648516810000|2022-03-29 01:20:10|62.62|59.82|62.55|59.75|62.62|59.82|62.55|59.75|0
1648516820000|2022-03-29 01:20:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648516830000|2022-03-29 01:20:30|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648516840000|2022-03-29 01:20:40|62.47|59.67|62.51|59.71|62.51|59.71|62.47|59.67|0
1648516850000|2022-03-29 01:20:50|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648516860000|2022-03-29 01:21:00|62.58|59.78|62.55|59.75|62.58|59.78|62.55|59.75|0
1648516870000|2022-03-29 01:21:10|62.58|59.78|62.66|59.86|62.66|59.86|62.58|59.78|0
1648516880000|2022-03-29 01:21:20|62.7|59.9|62.66|59.86|62.7|59.9|62.62|59.82|0
1648516890000|2022-03-29 01:21:30|62.7|59.9|62.62|59.82|62.7|59.9|62.62|59.82|0
1648516910000|2022-03-29 01:21:50|62.7|59.9|62.78|59.98|62.78|59.98|62.7|59.9|0
1648516920000|2022-03-29 01:22:00|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648516930000|2022-03-29 01:22:10|62.89|60.09|62.85|60.05|62.89|60.09|62.85|60.05|0
1648516940000|2022-03-29 01:22:20|62.81|60.01|62.78|59.98|62.85|60.05|62.78|59.98|0
1648516950000|2022-03-29 01:22:30|62.7|59.9|62.74|59.94|62.78|59.98|62.7|59.9|0
1648516960000|2022-03-29 01:22:40|62.78|59.98|62.85|60.05|62.85|60.05|62.78|59.98|0
1648516970000|2022-03-29 01:22:50|62.81|60.01|62.78|59.98|62.85|60.05|62.78|59.98|0
1648516980000|2022-03-29 01:23:00|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648517000000|2022-03-29 01:23:20|62.78|59.98|62.85|60.05|62.85|60.05|62.78|59.98|0
1648517020000|2022-03-29 01:23:40|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648517030000|2022-03-29 01:23:50|62.81|60.01|62.85|60.05|62.85|60.05|62.81|60.01|0
1648517040000|2022-03-29 01:24:00|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648517050000|2022-03-29 01:24:10|62.85|60.05|62.93|60.13|62.93|60.13|62.85|60.05|0
1648517070000|2022-03-29 01:24:30|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648517080000|2022-03-29 01:24:40|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1648517090000|2022-03-29 01:24:50|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1648517100000|2022-03-29 01:25:00|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648517110000|2022-03-29 01:25:10|62.93|60.13|62.85|60.05|62.93|60.13|62.85|60.05|0
1648517120000|2022-03-29 01:25:20|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1648517130000|2022-03-29 01:25:30|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648517140000|2022-03-29 01:25:40|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1648517150000|2022-03-29 01:25:50|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648517160000|2022-03-29 01:26:00|62.73|59.93|62.77|59.97|62.77|59.97|62.73|59.93|0
1648517180000|2022-03-29 01:26:20|62.81|60.01|62.7|59.9|62.81|60.01|62.7|59.9|0
1648517190000|2022-03-29 01:26:30|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648517200000|2022-03-29 01:26:40|62.85|60.05|62.77|59.97|62.85|60.05|62.77|59.97|0
1648517210000|2022-03-29 01:26:50|62.85|60.05|62.85|60.05|62.85|60.05|62.81|60.01|0
1648517220000|2022-03-29 01:27:00|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648517240000|2022-03-29 01:27:20|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648517250000|2022-03-29 01:27:30|62.93|60.13|62.85|60.05|62.93|60.13|62.85|60.05|0
1648517260000|2022-03-29 01:27:40|62.77|59.97|62.81|60.01|62.81|60.01|62.77|59.97|0
1648517270000|2022-03-29 01:27:50|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648517280000|2022-03-29 01:28:00|62.77|59.97|62.85|60.05|62.85|60.05|62.77|59.97|0
1648517290000|2022-03-29 01:28:10|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1648517300000|2022-03-29 01:28:20|62.85|60.05|62.85|60.05|62.85|60.05|62.81|60.01|0
1648517310000|2022-03-29 01:28:30|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1648517320000|2022-03-29 01:28:40|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1648517350000|2022-03-29 01:29:10|62.73|59.93|62.77|59.97|62.77|59.97|62.73|59.93|0
1648517360000|2022-03-29 01:29:20|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648517370000|2022-03-29 01:29:30|62.66|59.86|62.62|59.82|62.66|59.86|62.62|59.82|0
1648517380000|2022-03-29 01:29:40|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648517390000|2022-03-29 01:29:50|62.66|59.86|62.66|59.86|62.66|59.86|62.62|59.82|0
1648517400000|2022-03-29 01:30:00|62.7|59.9|63|60.2|63|60.2|62.7|59.9|0
1648517410000|2022-03-29 01:30:10|62.92|60.12|62.85|60.05|62.92|60.12|62.85|60.05|0
1648517420000|2022-03-29 01:30:20|62.88|60.08|62.92|60.12|63|60.2|62.88|60.08|0
1648517430000|2022-03-29 01:30:30|63|60.2|63|60.2|63|60.2|63|60.2|0
1648517440000|2022-03-29 01:30:40|62.92|60.12|62.96|60.16|62.96|60.16|62.92|60.12|0
1648517450000|2022-03-29 01:30:50|63|60.2|62.92|60.12|63|60.2|62.92|60.12|0
1648517460000|2022-03-29 01:31:00|63|60.2|63.08|60.28|63.08|60.28|63|60.2|0
1648517470000|2022-03-29 01:31:10|63|60.2|63.08|60.28|63.08|60.28|63|60.2|0
1648517480000|2022-03-29 01:31:20|63.04|60.24|63.08|60.28|63.08|60.28|63|60.2|0
1648517490000|2022-03-29 01:31:30|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648517500000|2022-03-29 01:31:40|63.08|60.28|63.15|60.35|63.15|60.35|63.08|60.28|0
1648517520000|2022-03-29 01:32:00|63.23|60.43|63.15|60.35|63.23|60.43|63.15|60.35|0
1648517530000|2022-03-29 01:32:10|63.08|60.28|63.08|60.28|63.08|60.28|63.04|60.24|0
1648517540000|2022-03-29 01:32:20|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648517550000|2022-03-29 01:32:30|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1648517580000|2022-03-29 01:33:00|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648517590000|2022-03-29 01:33:10|63.08|60.28|63|60.2|63.08|60.28|63|60.2|0
1648517600000|2022-03-29 01:33:20|63.08|60.28|63|60.2|63.08|60.28|63|60.2|0
1648517610000|2022-03-29 01:33:30|63.08|60.28|63.08|60.28|63.08|60.28|63|60.2|0
1648517620000|2022-03-29 01:33:40|63|60.2|63.11|60.31|63.11|60.31|63|60.2|0
1648517630000|2022-03-29 01:33:50|63.08|60.28|63.08|60.28|63.08|60.28|63|60.2|0
1648517640000|2022-03-29 01:34:00|63|60.2|63.08|60.28|63.08|60.28|63|60.2|0
1648517650000|2022-03-29 01:34:10|63|60.2|63|60.2|63.04|60.24|63|60.2|0
1648517660000|2022-03-29 01:34:20|63.04|60.24|63.08|60.28|63.08|60.28|63.04|60.24|0
1648517670000|2022-03-29 01:34:30|63.11|60.31|63.15|60.35|63.15|60.35|63.11|60.31|0
1648517690000|2022-03-29 01:34:50|63.23|60.43|63.31|60.51|63.31|60.51|63.23|60.43|0
1648517700000|2022-03-29 01:35:00|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1648517710000|2022-03-29 01:35:10|63.46|60.66|63.54|60.74|63.54|60.74|63.46|60.66|0
1648517740000|2022-03-29 01:35:40|63.46|60.66|63.54|60.74|63.54|60.74|63.46|60.66|0
1648517750000|2022-03-29 01:35:50|63.46|60.66|63.38|60.58|63.46|60.66|63.38|60.58|0
1648517760000|2022-03-29 01:36:00|63.54|60.74|63.54|60.74|63.54|60.74|63.46|60.66|0
1648517770000|2022-03-29 01:36:10|63.46|60.66|63.54|60.74|63.54|60.74|63.46|60.66|0
1648517780000|2022-03-29 01:36:20|63.46|60.66|63.38|60.58|63.46|60.66|63.38|60.58|0
1648517800000|2022-03-29 01:36:40|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1648517810000|2022-03-29 01:36:50|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1648517820000|2022-03-29 01:37:00|63.38|60.58|63.46|60.66|63.46|60.66|63.38|60.58|0
1648517830000|2022-03-29 01:37:10|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1648517850000|2022-03-29 01:37:30|63.46|60.66|63.46|60.66|63.46|60.66|63.46|60.66|0
1648517870000|2022-03-29 01:37:50|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1648517880000|2022-03-29 01:38:00|63.85|61.05|64.12|61.32|64.12|61.32|63.85|61.05|0
1648517890000|2022-03-29 01:38:10|64.16|61.36|64.23|61.43|64.23|61.43|64.16|61.36|0
1648517900000|2022-03-29 01:38:20|64.16|61.36|64.23|61.43|64.23|61.43|64.16|61.36|0
1648517910000|2022-03-29 01:38:30|64.31|61.51|64.23|61.43|64.31|61.51|64.23|61.43|0
1648517930000|2022-03-29 01:38:50|64.31|61.51|64.23|61.43|64.31|61.51|64.23|61.43|0
1648517940000|2022-03-29 01:39:00|64.31|61.51|64.23|61.43|64.31|61.51|64.23|61.43|0
1648517950000|2022-03-29 01:39:10|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1648517960000|2022-03-29 01:39:20|64.23|61.43|64.19|61.39|64.23|61.43|64.15|61.35|0
1648517970000|2022-03-29 01:39:30|64.15|61.35|64.08|61.28|64.23|61.43|64.08|61.28|0
1648517990000|2022-03-29 01:39:50|64.15|61.35|64.08|61.28|64.15|61.35|64.08|61.28|0
1648518000000|2022-03-29 01:40:00|64.15|61.35|64.08|61.28|64.15|61.35|64.08|61.28|0
1648518020000|2022-03-29 01:40:20|64|61.2|64|61.2|64|61.2|64|61.2|0
1648518060000|2022-03-29 01:41:00|63.92|61.12|64|61.2|64|61.2|63.92|61.12|0
1648518070000|2022-03-29 01:41:10|63.92|61.12|63.84|61.04|64|61.2|63.84|61.04|0
1648518090000|2022-03-29 01:41:30|64|61.2|63.92|61.12|64|61.2|63.92|61.12|0
1648518110000|2022-03-29 01:41:50|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1648518130000|2022-03-29 01:42:10|63.92|61.12|63.92|61.12|63.92|61.12|63.92|61.12|0
1648518140000|2022-03-29 01:42:20|64|61.2|63.92|61.12|64|61.2|63.92|61.12|0
1648518150000|2022-03-29 01:42:30|63.96|61.16|64|61.2|64|61.2|63.96|61.16|0
1648518170000|2022-03-29 01:42:50|64.08|61.28|63.92|61.12|64.08|61.28|63.92|61.12|0
1648518180000|2022-03-29 01:43:00|63.96|61.16|64|61.2|64|61.2|63.96|61.16|0
1648518190000|2022-03-29 01:43:10|64.08|61.28|64.08|61.28|64.08|61.28|64|61.2|0
1648518200000|2022-03-29 01:43:20|64|61.2|64.03|61.23|64.08|61.28|64|61.2|0
1648518210000|2022-03-29 01:43:30|64|61.2|64.08|61.28|64.08|61.28|64|61.2|0
1648518220000|2022-03-29 01:43:40|64.15|61.35|64.23|61.43|64.23|61.43|64.15|61.35|0
1648518240000|2022-03-29 01:44:00|64.31|61.51|64.23|61.43|64.31|61.51|64.23|61.43|0
1648518250000|2022-03-29 01:44:10|64.15|61.35|64.15|61.35|64.15|61.35|64.07|61.27|0
1648518260000|2022-03-29 01:44:20|64.11|61.31|64|61.2|64.11|61.31|64|61.2|0
1648518270000|2022-03-29 01:44:30|64.03|61.23|64.07|61.27|64.07|61.27|64.03|61.23|0
1648518280000|2022-03-29 01:44:40|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1648518290000|2022-03-29 01:44:50|64.19|61.39|64.19|61.39|64.19|61.39|64.19|61.39|0
1648518300000|2022-03-29 01:45:00|64.15|61.35|64.15|61.35|64.19|61.39|64.15|61.35|0
1648518310000|2022-03-29 01:45:10|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1648518330000|2022-03-29 01:45:30|64|61.2|64|61.2|64|61.2|64|61.2|0
1648518340000|2022-03-29 01:45:40|64.03|61.23|64.07|61.27|64.07|61.27|64.03|61.23|0
1648518360000|2022-03-29 01:46:00|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1648518370000|2022-03-29 01:46:10|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1648518400000|2022-03-29 01:46:40|64.03|61.23|64|61.2|64.03|61.23|64|61.2|0
1648518410000|2022-03-29 01:46:50|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1648518440000|2022-03-29 01:47:20|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1648518470000|2022-03-29 01:47:50|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1648518480000|2022-03-29 01:48:00|64|61.2|64|61.2|64|61.2|64|61.2|0
1648518490000|2022-03-29 01:48:10|63.92|61.12|64|61.2|64|61.2|63.92|61.12|0
1648518510000|2022-03-29 01:48:30|63.99|61.19|63.92|61.12|63.99|61.19|63.92|61.12|0
1648518520000|2022-03-29 01:48:40|63.99|61.19|63.92|61.12|63.99|61.19|63.92|61.12|0
1648518540000|2022-03-29 01:49:00|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1648518550000|2022-03-29 01:49:10|63.76|60.96|63.76|60.96|63.76|60.96|63.76|60.96|0
1648518570000|2022-03-29 01:49:30|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1648518620000|2022-03-29 01:50:20|63.92|61.12|63.92|61.12|63.92|61.12|63.92|61.12|0
1648518630000|2022-03-29 01:50:30|63.88|61.08|63.92|61.12|63.92|61.12|63.84|61.04|0
1648518640000|2022-03-29 01:50:40|63.88|61.08|63.84|61.04|63.88|61.08|63.84|61.04|0
1648518650000|2022-03-29 01:50:50|63.8|61|63.8|61|63.8|61|63.8|61|0
1648518660000|2022-03-29 01:51:00|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1648518670000|2022-03-29 01:51:10|63.92|61.12|63.92|61.12|63.92|61.12|63.92|61.12|0
1648518680000|2022-03-29 01:51:20|63.99|61.19|64.07|61.27|64.07|61.27|63.99|61.19|0
1648518720000|2022-03-29 01:52:00|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1648518730000|2022-03-29 01:52:10|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1648518740000|2022-03-29 01:52:20|63.99|61.19|64.07|61.27|64.07|61.27|63.99|61.19|0
1648518780000|2022-03-29 01:53:00|64.15|61.35|64.07|61.27|64.15|61.35|64.07|61.27|0
1648518790000|2022-03-29 01:53:10|63.99|61.19|63.99|61.19|63.99|61.19|63.99|61.19|0
1648518810000|2022-03-29 01:53:30|63.91|61.11|63.91|61.11|63.91|61.11|63.91|61.11|0
1648518820000|2022-03-29 01:53:40|63.84|61.04|63.84|61.04|63.91|61.11|63.84|61.04|0
1648518840000|2022-03-29 01:54:00|63.76|60.96|63.68|60.88|63.76|60.96|63.68|60.88|0
1648518850000|2022-03-29 01:54:10|63.61|60.81|63.61|60.81|63.61|60.81|63.61|60.81|0
1648518860000|2022-03-29 01:54:20|63.64|60.84|63.61|60.81|63.64|60.84|63.61|60.81|0
1648518870000|2022-03-29 01:54:30|63.68|60.88|63.76|60.96|63.76|60.96|63.68|60.88|0
1648518880000|2022-03-29 01:54:40|63.68|60.88|63.76|60.96|63.76|60.96|63.68|60.88|0
1648518890000|2022-03-29 01:54:50|63.68|60.88|63.68|60.88|63.68|60.88|63.68|60.88|0
1648518900000|2022-03-29 01:55:00|63.76|60.96|63.68|60.88|63.76|60.96|63.68|60.88|0
1648518910000|2022-03-29 01:55:10|63.6|60.8|63.68|60.88|63.68|60.88|63.6|60.8|0
1648518920000|2022-03-29 01:55:20|63.6|60.8|63.53|60.73|63.68|60.88|63.53|60.73|0
1648518930000|2022-03-29 01:55:30|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1648518950000|2022-03-29 01:55:50|63.53|60.73|63.6|60.8|63.6|60.8|63.53|60.73|0
1648518980000|2022-03-29 01:56:20|63.68|60.88|63.68|60.88|63.68|60.88|63.68|60.88|0
1648518990000|2022-03-29 01:56:30|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1648519020000|2022-03-29 01:57:00|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1648519030000|2022-03-29 01:57:10|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1648519070000|2022-03-29 01:57:50|63.68|60.88|63.6|60.8|63.68|60.88|63.6|60.8|0
1648519090000|2022-03-29 01:58:10|63.68|60.88|63.64|60.84|63.68|60.88|63.64|60.84|0
1648519100000|2022-03-29 01:58:20|63.68|60.88|63.6|60.8|63.68|60.88|63.6|60.8|0
1648519120000|2022-03-29 01:58:40|63.68|60.88|63.6|60.8|63.68|60.88|63.6|60.8|0
1648519130000|2022-03-29 01:58:50|63.68|60.88|63.68|60.88|63.68|60.88|63.68|60.88|0
1648519140000|2022-03-29 01:59:00|63.76|60.96|63.76|60.96|63.83|61.03|63.76|60.96|0
1648519160000|2022-03-29 01:59:20|63.68|60.88|63.68|60.88|63.68|60.88|63.68|60.88|0
1648519170000|2022-03-29 01:59:30|63.76|60.96|63.76|60.96|63.83|61.03|63.76|60.96|0
1648519190000|2022-03-29 01:59:50|63.68|60.88|63.6|60.8|63.68|60.88|63.6|60.8|0
1648519200000|2022-03-29 02:00:00|63.68|60.88|63.6|60.8|63.76|60.96|63.6|60.8|0
1648519210000|2022-03-29 02:00:10|63.68|60.88|63.76|60.96|63.76|60.96|63.68|60.88|0
1648519220000|2022-03-29 02:00:20|63.83|61.03|63.83|61.03|63.83|61.03|63.83|61.03|0
1648519240000|2022-03-29 02:00:40|63.76|60.96|63.76|60.96|63.83|61.03|63.76|60.96|0
1648519250000|2022-03-29 02:00:50|63.72|60.92|63.72|60.92|63.72|60.92|63.72|60.92|0
1648519260000|2022-03-29 02:01:00|63.68|60.88|63.6|60.8|63.68|60.88|63.6|60.8|0
1648519290000|2022-03-29 02:01:30|63.52|60.72|63.56|60.76|63.56|60.76|63.52|60.72|0
1648519300000|2022-03-29 02:01:40|63.52|60.72|63.6|60.8|63.6|60.8|63.52|60.72|0
1648519320000|2022-03-29 02:02:00|63.68|60.88|63.6|60.8|63.68|60.88|63.6|60.8|0
1648519330000|2022-03-29 02:02:10|63.68|60.88|63.6|60.8|63.68|60.88|63.6|60.8|0
1648519350000|2022-03-29 02:02:30|63.52|60.72|63.52|60.72|63.52|60.72|63.52|60.72|0
1648519380000|2022-03-29 02:03:00|63.56|60.76|63.52|60.72|63.56|60.76|63.52|60.72|0
1648519390000|2022-03-29 02:03:10|63.29|60.49|63.37|60.57|63.37|60.57|63.29|60.49|0
1648519400000|2022-03-29 02:03:20|63.29|60.49|63.29|60.49|63.37|60.57|63.29|60.49|0
1648519410000|2022-03-29 02:03:30|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1648519420000|2022-03-29 02:03:40|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1648519440000|2022-03-29 02:04:00|63.37|60.57|63.45|60.65|63.45|60.65|63.37|60.57|0
1648519460000|2022-03-29 02:04:20|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1648519490000|2022-03-29 02:04:50|63.29|60.49|63.37|60.57|63.37|60.57|63.29|60.49|0
1648519500000|2022-03-29 02:05:00|63.33|60.53|63.29|60.49|63.33|60.53|63.29|60.49|0
1648519520000|2022-03-29 02:05:20|63.37|60.57|63.29|60.49|63.37|60.57|63.29|60.49|0
1648519530000|2022-03-29 02:05:30|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1648519570000|2022-03-29 02:06:10|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1648519580000|2022-03-29 02:06:20|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1648519620000|2022-03-29 02:07:00|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1648519630000|2022-03-29 02:07:10|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1648519640000|2022-03-29 02:07:20|63.21|60.41|63.21|60.41|63.25|60.45|63.21|60.41|0
1648519650000|2022-03-29 02:07:30|63.25|60.45|63.29|60.49|63.29|60.49|63.25|60.45|0
1648519680000|2022-03-29 02:08:00|63.25|60.45|63.21|60.41|63.25|60.45|63.21|60.41|0
1648519690000|2022-03-29 02:08:10|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1648519700000|2022-03-29 02:08:20|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1648519720000|2022-03-29 02:08:40|63.29|60.49|63.37|60.57|63.37|60.57|63.29|60.49|0
1648519730000|2022-03-29 02:08:50|63.44|60.64|63.37|60.57|63.44|60.64|63.37|60.57|0
1648519740000|2022-03-29 02:09:00|63.4|60.6|63.44|60.64|63.44|60.64|63.4|60.6|0
1648519760000|2022-03-29 02:09:20|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1648519770000|2022-03-29 02:09:30|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1648519800000|2022-03-29 02:10:00|63.25|60.45|63.29|60.49|63.29|60.49|63.25|60.45|0
1648519830000|2022-03-29 02:10:30|63.25|60.45|63.29|60.49|63.29|60.49|63.25|60.45|0
1648519850000|2022-03-29 02:10:50|63.25|60.45|63.21|60.41|63.25|60.45|63.21|60.41|0
1648519860000|2022-03-29 02:11:00|63.29|60.49|63.21|60.41|63.29|60.49|63.21|60.41|0
1648519890000|2022-03-29 02:11:30|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1648519900000|2022-03-29 02:11:40|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1648519920000|2022-03-29 02:12:00|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1648519940000|2022-03-29 02:12:20|63.25|60.45|63.21|60.41|63.25|60.45|63.21|60.41|0
1648519960000|2022-03-29 02:12:40|63.29|60.49|63.29|60.49|63.29|60.49|63.25|60.45|0
1648519980000|2022-03-29 02:13:00|63.21|60.41|63.29|60.49|63.29|60.49|63.21|60.41|0
1648520010000|2022-03-29 02:13:30|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648520020000|2022-03-29 02:13:40|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1648520030000|2022-03-29 02:13:50|63.13|60.33|63.17|60.37|63.17|60.37|63.13|60.33|0
1648520040000|2022-03-29 02:14:00|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648520080000|2022-03-29 02:14:40|63.13|60.33|63.17|60.37|63.21|60.41|63.13|60.33|0
1648520090000|2022-03-29 02:14:50|63.21|60.41|63.21|60.41|63.21|60.41|63.17|60.37|0
1648520100000|2022-03-29 02:15:00|63.17|60.37|63.06|60.26|63.17|60.37|63.06|60.26|0
1648520120000|2022-03-29 02:15:20|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648520140000|2022-03-29 02:15:40|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648520150000|2022-03-29 02:15:50|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1648520160000|2022-03-29 02:16:00|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648520180000|2022-03-29 02:16:20|63.25|60.45|63.21|60.41|63.25|60.45|63.21|60.41|0
1648520200000|2022-03-29 02:16:40|63.25|60.45|63.29|60.49|63.29|60.49|63.25|60.45|0
1648520210000|2022-03-29 02:16:50|63.21|60.41|63.21|60.41|63.29|60.49|63.21|60.41|0
1648520230000|2022-03-29 02:17:10|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1648520250000|2022-03-29 02:17:30|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1648520260000|2022-03-29 02:17:40|63.29|60.49|63.25|60.45|63.29|60.49|63.25|60.45|0
1648520270000|2022-03-29 02:17:50|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1648520280000|2022-03-29 02:18:00|63.25|60.45|63.21|60.41|63.25|60.45|63.21|60.41|0
1648520290000|2022-03-29 02:18:10|63.13|60.33|63.17|60.37|63.21|60.41|63.13|60.33|0
1648520300000|2022-03-29 02:18:20|63.21|60.41|63.17|60.37|63.21|60.41|63.13|60.33|0
1648520310000|2022-03-29 02:18:30|63.13|60.33|63.17|60.37|63.17|60.37|63.13|60.33|0
1648520320000|2022-03-29 02:18:40|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648520330000|2022-03-29 02:18:50|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648520350000|2022-03-29 02:19:10|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648520400000|2022-03-29 02:20:00|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648520420000|2022-03-29 02:20:20|63.05|60.25|63.13|60.33|63.13|60.33|63.05|60.25|0
1648520430000|2022-03-29 02:20:30|63.09|60.29|63.05|60.25|63.09|60.29|63.05|60.25|0
1648520440000|2022-03-29 02:20:40|63.13|60.33|63.13|60.33|63.17|60.37|63.13|60.33|0
1648520490000|2022-03-29 02:21:30|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648520510000|2022-03-29 02:21:50|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1648520520000|2022-03-29 02:22:00|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648520530000|2022-03-29 02:22:10|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648520570000|2022-03-29 02:22:50|62.98|60.18|62.94|60.14|62.98|60.18|62.94|60.14|0
1648520580000|2022-03-29 02:23:00|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648520600000|2022-03-29 02:23:20|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648520620000|2022-03-29 02:23:40|63.09|60.29|63.13|60.33|63.13|60.33|63.09|60.29|0
1648520630000|2022-03-29 02:23:50|63.05|60.25|63.13|60.33|63.13|60.33|63.05|60.25|0
1648520640000|2022-03-29 02:24:00|63.09|60.29|63.13|60.33|63.13|60.33|63.09|60.29|0
1648520740000|2022-03-29 02:25:40|63.09|60.29|63.05|60.25|63.13|60.33|63.05|60.25|0
1648520760000|2022-03-29 02:26:00|63.01|60.21|63.05|60.25|63.05|60.25|63.01|60.21|0
1648520790000|2022-03-29 02:26:30|63.09|60.29|63.13|60.33|63.13|60.33|63.09|60.29|0
1648520800000|2022-03-29 02:26:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648520820000|2022-03-29 02:27:00|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648520830000|2022-03-29 02:27:10|63.01|60.21|62.97|60.17|63.01|60.21|62.97|60.17|0
1648520840000|2022-03-29 02:27:20|62.93|60.13|62.9|60.1|62.93|60.13|62.9|60.1|0
1648520860000|2022-03-29 02:27:40|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648520870000|2022-03-29 02:27:50|62.9|60.1|62.82|60.02|62.9|60.1|62.82|60.02|0
1648520880000|2022-03-29 02:28:00|62.9|60.1|62.97|60.17|62.97|60.17|62.9|60.1|0
1648520890000|2022-03-29 02:28:10|63.01|60.21|62.97|60.17|63.05|60.25|62.97|60.17|0
1648520910000|2022-03-29 02:28:30|62.9|60.1|62.97|60.17|62.97|60.17|62.9|60.1|0
1648520930000|2022-03-29 02:28:50|63.01|60.21|63.05|60.25|63.05|60.25|63.01|60.21|0
1648520940000|2022-03-29 02:29:00|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648520950000|2022-03-29 02:29:10|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1648520980000|2022-03-29 02:29:40|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648520990000|2022-03-29 02:29:50|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1648521000000|2022-03-29 02:30:00|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648521030000|2022-03-29 02:30:30|62.9|60.1|62.89|60.09|62.9|60.1|62.89|60.09|0
1648521110000|2022-03-29 02:31:50|62.82|60.02|62.97|60.17|62.97|60.17|62.82|60.02|0
1648521120000|2022-03-29 02:32:00|63.01|60.21|63.05|60.25|63.05|60.25|62.97|60.17|0
1648521180000|2022-03-29 02:33:00|63.08|60.28|63.05|60.25|63.08|60.28|63.05|60.25|0
1648521190000|2022-03-29 02:33:10|63.08|60.28|63.05|60.25|63.12|60.32|63.05|60.25|0
1648521200000|2022-03-29 02:33:20|63.08|60.28|63.05|60.25|63.08|60.28|63.05|60.25|0
1648521210000|2022-03-29 02:33:30|62.93|60.13|62.97|60.17|62.97|60.17|62.89|60.09|0
1648521220000|2022-03-29 02:33:40|62.93|60.13|62.97|60.17|62.97|60.17|62.89|60.09|0
1648521230000|2022-03-29 02:33:50|63.01|60.21|62.97|60.17|63.01|60.21|62.97|60.17|0
1648521240000|2022-03-29 02:34:00|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648521260000|2022-03-29 02:34:20|62.82|60.02|62.89|60.09|62.89|60.09|62.82|60.02|0
1648521270000|2022-03-29 02:34:30|62.93|60.13|62.78|59.98|62.93|60.13|62.78|59.98|0
1648521280000|2022-03-29 02:34:40|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1648521310000|2022-03-29 02:35:10|62.82|60.02|62.74|59.94|62.82|60.02|62.74|59.94|0
1648521320000|2022-03-29 02:35:20|62.7|59.9|62.66|59.86|62.7|59.9|62.66|59.86|0
1648521330000|2022-03-29 02:35:30|62.51|59.71|62.59|59.79|62.59|59.79|62.51|59.71|0
1648521340000|2022-03-29 02:35:40|62.51|59.71|62.59|59.79|62.59|59.79|62.51|59.71|0
1648521360000|2022-03-29 02:36:00|62.55|59.75|62.59|59.79|62.59|59.79|62.55|59.75|0
1648521400000|2022-03-29 02:36:40|62.55|59.75|62.59|59.79|62.59|59.79|62.55|59.75|0
1648521440000|2022-03-29 02:37:20|62.51|59.71|62.55|59.75|62.59|59.79|62.51|59.71|0
1648521450000|2022-03-29 02:37:30|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1648521470000|2022-03-29 02:37:50|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648521480000|2022-03-29 02:38:00|62.55|59.75|62.59|59.79|62.59|59.79|62.51|59.71|0
1648521490000|2022-03-29 02:38:10|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648521500000|2022-03-29 02:38:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648521510000|2022-03-29 02:38:30|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1648521530000|2022-03-29 02:38:50|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648521540000|2022-03-29 02:39:00|62.43|59.63|62.36|59.56|62.43|59.63|62.36|59.56|0
1648521550000|2022-03-29 02:39:10|62.43|59.63|62.43|59.63|62.43|59.63|62.39|59.59|0
1648521570000|2022-03-29 02:39:30|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648521590000|2022-03-29 02:39:50|62.43|59.63|62.51|59.71|62.51|59.71|62.43|59.63|0
1648521600000|2022-03-29 02:40:00|62.47|59.67|62.43|59.63|62.47|59.67|62.43|59.63|0
1648521630000|2022-03-29 02:40:30|62.51|59.71|62.43|59.63|62.51|59.71|62.43|59.63|0
1648521650000|2022-03-29 02:40:50|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648521670000|2022-03-29 02:41:10|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1648521680000|2022-03-29 02:41:20|62.51|59.71|62.43|59.63|62.51|59.71|62.43|59.63|0
1648521690000|2022-03-29 02:41:30|62.36|59.56|62.35|59.55|62.36|59.56|62.35|59.55|0
1648521710000|2022-03-29 02:41:50|62.43|59.63|62.51|59.71|62.51|59.71|62.43|59.63|0
1648521730000|2022-03-29 02:42:10|62.47|59.67|62.43|59.63|62.47|59.67|62.43|59.63|0
1648521740000|2022-03-29 02:42:20|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1648521750000|2022-03-29 02:42:30|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1648521760000|2022-03-29 02:42:40|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648521770000|2022-03-29 02:42:50|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648521840000|2022-03-29 02:44:00|62.58|59.78|62.51|59.71|62.58|59.78|62.51|59.71|0
1648521850000|2022-03-29 02:44:10|62.58|59.78|62.66|59.86|62.66|59.86|62.58|59.78|0
1648521870000|2022-03-29 02:44:30|62.58|59.78|62.58|59.78|62.58|59.78|62.58|59.78|0
1648521900000|2022-03-29 02:45:00|62.66|59.86|62.54|59.74|62.66|59.86|62.51|59.71|0
1648521910000|2022-03-29 02:45:10|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648521940000|2022-03-29 02:45:40|62.58|59.78|62.58|59.78|62.58|59.78|62.58|59.78|0
1648521950000|2022-03-29 02:45:50|62.54|59.74|62.51|59.71|62.58|59.78|62.43|59.63|0
1648521960000|2022-03-29 02:46:00|62.43|59.63|62.51|59.71|62.51|59.71|62.43|59.63|0
1648521970000|2022-03-29 02:46:10|62.47|59.67|62.58|59.78|62.58|59.78|62.47|59.67|0
1648521980000|2022-03-29 02:46:20|62.51|59.71|62.54|59.74|62.54|59.74|62.51|59.71|0
1648521990000|2022-03-29 02:46:30|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1648522020000|2022-03-29 02:47:00|62.58|59.78|62.58|59.78|62.58|59.78|62.5|59.7|0
1648522110000|2022-03-29 02:48:30|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1648522120000|2022-03-29 02:48:40|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1648522140000|2022-03-29 02:49:00|62.58|59.78|62.66|59.86|62.66|59.86|62.58|59.78|0
1648522150000|2022-03-29 02:49:10|62.62|59.82|62.66|59.86|62.66|59.86|62.62|59.82|0
1648522170000|2022-03-29 02:49:30|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1648522190000|2022-03-29 02:49:50|62.77|59.97|62.81|60.01|62.81|60.01|62.73|59.93|0
1648522200000|2022-03-29 02:50:00|62.73|59.93|62.69|59.89|62.73|59.93|62.66|59.86|0
1648522210000|2022-03-29 02:50:10|62.73|59.93|62.73|59.93|62.81|60.01|62.73|59.93|0
1648522230000|2022-03-29 02:50:30|62.66|59.86|62.73|59.93|62.73|59.93|62.66|59.86|0
1648522240000|2022-03-29 02:50:40|62.77|59.97|62.81|60.01|62.81|60.01|62.77|59.97|0
1648522250000|2022-03-29 02:50:50|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648522260000|2022-03-29 02:51:00|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648522270000|2022-03-29 02:51:10|62.81|60.01|62.88|60.08|62.88|60.08|62.81|60.01|0
1648522280000|2022-03-29 02:51:20|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1648522300000|2022-03-29 02:51:40|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1648522330000|2022-03-29 02:52:10|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1648522360000|2022-03-29 02:52:40|62.58|59.78|62.65|59.85|62.65|59.85|62.58|59.78|0
1648522370000|2022-03-29 02:52:50|62.69|59.89|62.73|59.93|62.73|59.93|62.69|59.89|0
1648522380000|2022-03-29 02:53:00|62.81|60.01|62.84|60.04|62.84|60.04|62.81|60.01|0
1648522390000|2022-03-29 02:53:10|62.88|60.08|62.81|60.01|62.88|60.08|62.81|60.01|0
1648522410000|2022-03-29 02:53:30|62.77|59.97|62.81|60.01|62.81|60.01|62.77|59.97|0
1648522420000|2022-03-29 02:53:40|62.77|59.97|62.73|59.93|62.77|59.97|62.73|59.93|0
1648522430000|2022-03-29 02:53:50|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1648522450000|2022-03-29 02:54:10|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1648522460000|2022-03-29 02:54:20|62.77|59.97|62.73|59.93|62.77|59.97|62.73|59.93|0
1648522480000|2022-03-29 02:54:40|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1648522500000|2022-03-29 02:55:00|62.77|59.97|62.81|60.01|62.81|60.01|62.73|59.93|0
1648522520000|2022-03-29 02:55:20|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1648522530000|2022-03-29 02:55:30|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1648522540000|2022-03-29 02:55:40|62.88|60.08|62.81|60.01|62.88|60.08|62.81|60.01|0
1648522550000|2022-03-29 02:55:50|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648522560000|2022-03-29 02:56:00|62.84|60.04|62.81|60.01|62.84|60.04|62.81|60.01|0
1648522570000|2022-03-29 02:56:10|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648522590000|2022-03-29 02:56:30|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1648522600000|2022-03-29 02:56:40|62.88|60.08|62.81|60.01|62.88|60.08|62.81|60.01|0
1648522650000|2022-03-29 02:57:30|62.77|59.97|62.73|59.93|62.77|59.97|62.73|59.93|0
1648522660000|2022-03-29 02:57:40|62.77|59.97|62.81|60.01|62.81|60.01|62.77|59.97|0
1648522670000|2022-03-29 02:57:50|62.77|59.97|62.73|59.93|62.77|59.97|62.73|59.93|0
1648522680000|2022-03-29 02:58:00|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1648522690000|2022-03-29 02:58:10|62.58|59.78|62.58|59.78|62.58|59.78|62.58|59.78|0
1648522720000|2022-03-29 02:58:40|62.65|59.85|62.58|59.78|62.65|59.85|62.58|59.78|0
1648522730000|2022-03-29 02:58:50|62.65|59.85|62.73|59.93|62.73|59.93|62.65|59.85|0
1648522740000|2022-03-29 02:59:00|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1648522770000|2022-03-29 02:59:30|62.73|59.93|62.65|59.85|62.73|59.93|62.65|59.85|0
1648522780000|2022-03-29 02:59:40|62.69|59.89|62.65|59.85|62.73|59.93|62.65|59.85|0
1648522790000|2022-03-29 02:59:50|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1648522820000|2022-03-29 03:00:20|62.8|60|62.8|60|62.8|60|62.8|60|0
1648522860000|2022-03-29 03:01:00|62.84|60.04|62.88|60.08|62.88|60.08|62.84|60.04|0
1648522880000|2022-03-29 03:01:20|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648522890000|2022-03-29 03:01:30|62.8|60|62.8|60|62.8|60|62.8|60|0
1648522920000|2022-03-29 03:02:00|62.88|60.08|62.8|60|62.88|60.08|62.8|60|0
1648522930000|2022-03-29 03:02:10|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1648522940000|2022-03-29 03:02:20|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1648522960000|2022-03-29 03:02:40|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1648523010000|2022-03-29 03:03:30|62.69|59.89|62.65|59.85|62.69|59.89|62.65|59.85|0
1648523030000|2022-03-29 03:03:50|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1648523040000|2022-03-29 03:04:00|62.5|59.7|62.57|59.77|62.57|59.77|62.5|59.7|0
1648523090000|2022-03-29 03:04:50|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1648523100000|2022-03-29 03:05:00|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1648523130000|2022-03-29 03:05:30|62.68|59.88|62.65|59.85|62.68|59.88|62.65|59.85|0
1648523140000|2022-03-29 03:05:40|62.72|59.92|62.8|60|62.8|60|62.72|59.92|0
1648523150000|2022-03-29 03:05:50|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1648523180000|2022-03-29 03:06:20|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1648523190000|2022-03-29 03:06:30|62.68|59.88|62.65|59.85|62.72|59.92|62.65|59.85|0
1648523220000|2022-03-29 03:07:00|62.72|59.92|62.76|59.96|62.76|59.96|62.72|59.92|0
1648523230000|2022-03-29 03:07:10|62.8|60|62.8|60|62.8|60|62.8|60|0
1648523260000|2022-03-29 03:07:40|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648523270000|2022-03-29 03:07:50|62.95|60.15|63.03|60.23|63.03|60.23|62.95|60.15|0
1648523290000|2022-03-29 03:08:10|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648523300000|2022-03-29 03:08:20|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648523310000|2022-03-29 03:08:30|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1648523320000|2022-03-29 03:08:40|62.88|60.08|62.95|60.15|62.95|60.15|62.88|60.08|0
1648523340000|2022-03-29 03:09:00|62.88|60.08|62.91|60.11|62.91|60.11|62.88|60.08|0
1648523350000|2022-03-29 03:09:10|62.95|60.15|62.88|60.08|62.95|60.15|62.88|60.08|0
1648523370000|2022-03-29 03:09:30|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648523380000|2022-03-29 03:09:40|62.91|60.11|62.88|60.08|62.91|60.11|62.88|60.08|0
1648523390000|2022-03-29 03:09:50|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648523420000|2022-03-29 03:10:20|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648523440000|2022-03-29 03:10:40|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1648523450000|2022-03-29 03:10:50|63.03|60.23|62.99|60.19|63.03|60.23|62.99|60.19|0
1648523460000|2022-03-29 03:11:00|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648523520000|2022-03-29 03:12:00|62.99|60.19|62.95|60.15|62.99|60.19|62.95|60.15|0
1648523570000|2022-03-29 03:12:50|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648523640000|2022-03-29 03:14:00|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648523660000|2022-03-29 03:14:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648523670000|2022-03-29 03:14:30|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648523690000|2022-03-29 03:14:50|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648523700000|2022-03-29 03:15:00|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648523720000|2022-03-29 03:15:20|62.91|60.11|62.95|60.15|62.95|60.15|62.87|60.07|0
1648523780000|2022-03-29 03:16:20|62.91|60.11|62.87|60.07|62.91|60.11|62.87|60.07|0
1648523850000|2022-03-29 03:17:30|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648523880000|2022-03-29 03:18:00|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648523890000|2022-03-29 03:18:10|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648523900000|2022-03-29 03:18:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648523920000|2022-03-29 03:18:40|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648523930000|2022-03-29 03:18:50|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648523950000|2022-03-29 03:19:10|62.91|60.11|62.95|60.15|62.95|60.15|62.91|60.11|0
1648523960000|2022-03-29 03:19:20|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1648523970000|2022-03-29 03:19:30|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648524000000|2022-03-29 03:20:00|63.02|60.22|63.1|60.3|63.1|60.3|63.02|60.22|0
1648524010000|2022-03-29 03:20:10|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1648524020000|2022-03-29 03:20:20|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1648524030000|2022-03-29 03:20:30|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1648524070000|2022-03-29 03:21:10|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1648524100000|2022-03-29 03:21:40|63.02|60.22|63.1|60.3|63.1|60.3|63.02|60.22|0
1648524110000|2022-03-29 03:21:50|63.06|60.26|63.02|60.22|63.06|60.26|63.02|60.22|0
1648524170000|2022-03-29 03:22:50|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1648524190000|2022-03-29 03:23:10|63.02|60.22|63.02|60.22|63.02|60.22|62.98|60.18|0
1648524230000|2022-03-29 03:23:50|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648524240000|2022-03-29 03:24:00|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1648524270000|2022-03-29 03:24:30|63.06|60.26|63.1|60.3|63.1|60.3|63.06|60.26|0
1648524320000|2022-03-29 03:25:20|63.06|60.26|63.1|60.3|63.1|60.3|63.06|60.26|0
1648524330000|2022-03-29 03:25:30|63.02|60.22|63.02|60.22|63.1|60.3|63.02|60.22|0
1648524360000|2022-03-29 03:26:00|62.94|60.14|62.94|60.14|62.94|60.14|62.94|60.14|0
1648524440000|2022-03-29 03:27:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648524490000|2022-03-29 03:28:10|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1648524500000|2022-03-29 03:28:20|62.87|60.07|62.83|60.03|62.87|60.07|62.83|60.03|0
1648524510000|2022-03-29 03:28:30|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648524550000|2022-03-29 03:29:10|62.83|60.03|62.83|60.03|62.83|60.03|62.79|59.99|0
1648524560000|2022-03-29 03:29:20|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648524570000|2022-03-29 03:29:30|62.83|60.03|62.79|59.99|62.83|60.03|62.79|59.99|0
1648524580000|2022-03-29 03:29:40|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1648524600000|2022-03-29 03:30:00|62.94|60.14|62.87|60.07|62.94|60.14|62.87|60.07|0
1648524640000|2022-03-29 03:30:40|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648524670000|2022-03-29 03:31:10|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648524680000|2022-03-29 03:31:20|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1648524690000|2022-03-29 03:31:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648524700000|2022-03-29 03:31:40|62.79|59.99|62.71|59.91|62.79|59.99|62.71|59.91|0
1648524730000|2022-03-29 03:32:10|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648524740000|2022-03-29 03:32:20|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648524750000|2022-03-29 03:32:30|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648524780000|2022-03-29 03:33:00|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648524810000|2022-03-29 03:33:30|62.75|59.95|62.75|59.95|62.75|59.95|62.71|59.91|0
1648524820000|2022-03-29 03:33:40|62.71|59.91|62.75|59.95|62.75|59.95|62.71|59.91|0
1648524830000|2022-03-29 03:33:50|62.79|59.99|62.71|59.91|62.79|59.99|62.71|59.91|0
1648524850000|2022-03-29 03:34:10|62.75|59.95|62.79|59.99|62.79|59.99|62.75|59.95|0
1648524860000|2022-03-29 03:34:20|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648524870000|2022-03-29 03:34:30|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648524880000|2022-03-29 03:34:40|62.9|60.1|62.86|60.06|62.9|60.1|62.86|60.06|0
1648524890000|2022-03-29 03:34:50|62.82|60.02|62.82|60.02|62.86|60.06|62.82|60.02|0
1648524900000|2022-03-29 03:35:00|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648524910000|2022-03-29 03:35:10|62.9|60.1|62.86|60.06|62.9|60.1|62.86|60.06|0
1648524940000|2022-03-29 03:35:40|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648524970000|2022-03-29 03:36:10|62.82|60.02|62.79|59.99|62.82|60.02|62.79|59.99|0
1648524990000|2022-03-29 03:36:30|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648525000000|2022-03-29 03:36:40|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648525010000|2022-03-29 03:36:50|62.79|59.99|62.79|59.99|62.79|59.99|62.79|59.99|0
1648525020000|2022-03-29 03:37:00|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648525030000|2022-03-29 03:37:10|62.67|59.87|62.67|59.87|62.71|59.91|62.67|59.87|0
1648525040000|2022-03-29 03:37:20|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525050000|2022-03-29 03:37:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648525070000|2022-03-29 03:37:50|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525130000|2022-03-29 03:38:50|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648525140000|2022-03-29 03:39:00|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648525170000|2022-03-29 03:39:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648525200000|2022-03-29 03:40:00|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525220000|2022-03-29 03:40:20|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1648525230000|2022-03-29 03:40:30|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525260000|2022-03-29 03:41:00|62.67|59.87|62.71|59.91|62.71|59.91|62.67|59.87|0
1648525290000|2022-03-29 03:41:30|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525310000|2022-03-29 03:41:50|62.59|59.79|62.59|59.79|62.59|59.79|62.55|59.75|0
1648525320000|2022-03-29 03:42:00|62.63|59.83|62.55|59.75|62.63|59.83|62.55|59.75|0
1648525330000|2022-03-29 03:42:10|62.59|59.79|62.55|59.75|62.59|59.79|62.55|59.75|0
1648525340000|2022-03-29 03:42:20|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525350000|2022-03-29 03:42:30|62.55|59.75|62.63|59.83|62.63|59.83|62.55|59.75|0
1648525360000|2022-03-29 03:42:40|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648525380000|2022-03-29 03:43:00|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525410000|2022-03-29 03:43:30|62.67|59.87|62.71|59.91|62.71|59.91|62.63|59.83|0
1648525420000|2022-03-29 03:43:40|62.63|59.83|62.78|59.98|62.78|59.98|62.63|59.83|0
1648525430000|2022-03-29 03:43:50|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1648525470000|2022-03-29 03:44:30|62.78|59.98|62.71|59.91|62.78|59.98|62.71|59.91|0
1648525480000|2022-03-29 03:44:40|62.74|59.94|62.71|59.91|62.78|59.98|62.71|59.91|0
1648525490000|2022-03-29 03:44:50|62.74|59.94|62.78|59.98|62.78|59.98|62.74|59.94|0
1648525520000|2022-03-29 03:45:20|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648525530000|2022-03-29 03:45:30|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648525550000|2022-03-29 03:45:50|62.86|60.06|62.78|59.98|62.86|60.06|62.78|59.98|0
1648525560000|2022-03-29 03:46:00|62.82|60.02|62.86|60.06|62.86|60.06|62.82|60.02|0
1648525650000|2022-03-29 03:47:30|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648525670000|2022-03-29 03:47:50|62.7|59.9|62.55|59.75|62.7|59.9|62.55|59.75|0
1648525720000|2022-03-29 03:48:40|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525780000|2022-03-29 03:49:40|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648525830000|2022-03-29 03:50:30|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1648525860000|2022-03-29 03:51:00|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648525880000|2022-03-29 03:51:20|62.66|59.86|62.7|59.9|62.7|59.9|62.66|59.86|0
1648525900000|2022-03-29 03:51:40|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648525930000|2022-03-29 03:52:10|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648525940000|2022-03-29 03:52:20|62.74|59.94|62.78|59.98|62.78|59.98|62.74|59.94|0
1648525970000|2022-03-29 03:52:50|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648526010000|2022-03-29 03:53:30|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1648526020000|2022-03-29 03:53:40|62.58|59.78|62.55|59.75|62.58|59.78|62.55|59.75|0
1648526050000|2022-03-29 03:54:10|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1648526060000|2022-03-29 03:54:20|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1648526070000|2022-03-29 03:54:30|62.47|59.67|62.51|59.71|62.51|59.71|62.47|59.67|0
1648526080000|2022-03-29 03:54:40|62.47|59.67|62.51|59.71|62.51|59.71|62.47|59.67|0
1648526090000|2022-03-29 03:54:50|62.55|59.75|62.62|59.82|62.62|59.82|62.55|59.75|0
1648526110000|2022-03-29 03:55:10|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648526130000|2022-03-29 03:55:30|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1648526150000|2022-03-29 03:55:50|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648526190000|2022-03-29 03:56:30|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648526220000|2022-03-29 03:57:00|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1648526230000|2022-03-29 03:57:10|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648526310000|2022-03-29 03:58:30|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1648526320000|2022-03-29 03:58:40|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1648526350000|2022-03-29 03:59:10|62.73|59.93|62.77|59.97|62.77|59.97|62.73|59.93|0
1648526390000|2022-03-29 03:59:50|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1648526420000|2022-03-29 04:00:20|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1648526430000|2022-03-29 04:00:30|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1648526440000|2022-03-29 04:00:40|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648526450000|2022-03-29 04:00:50|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1648526470000|2022-03-29 04:01:10|62.81|60.01|62.81|60.01|62.81|60.01|62.77|59.97|0
1648526480000|2022-03-29 04:01:20|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648526520000|2022-03-29 04:02:00|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1648526570000|2022-03-29 04:02:50|63|60.2|63|60.2|63|60.2|63|60.2|0
1648526580000|2022-03-29 04:03:00|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1648526590000|2022-03-29 04:03:10|63|60.2|63|60.2|63.04|60.24|63|60.2|0
1648526600000|2022-03-29 04:03:20|63.16|60.36|62.93|60.13|63.16|60.36|62.93|60.13|0
1648526620000|2022-03-29 04:03:40|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648526630000|2022-03-29 04:03:50|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1648526640000|2022-03-29 04:04:00|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648526650000|2022-03-29 04:04:10|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1648526700000|2022-03-29 04:05:00|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648526720000|2022-03-29 04:05:20|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1648526740000|2022-03-29 04:05:40|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648526750000|2022-03-29 04:05:50|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648526790000|2022-03-29 04:06:30|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1648526830000|2022-03-29 04:07:10|62.69|59.89|62.62|59.82|62.69|59.89|62.62|59.82|0
1648526840000|2022-03-29 04:07:20|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648526860000|2022-03-29 04:07:40|62.77|59.97|62.69|59.89|62.77|59.97|62.69|59.89|0
1648526870000|2022-03-29 04:07:50|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1648526880000|2022-03-29 04:08:00|62.81|60.01|62.81|60.01|62.81|60.01|62.77|59.97|0
1648526890000|2022-03-29 04:08:10|62.77|59.97|62.85|60.05|62.85|60.05|62.77|59.97|0
1648526900000|2022-03-29 04:08:20|62.81|60.01|62.85|60.05|62.85|60.05|62.81|60.01|0
1648526930000|2022-03-29 04:08:50|62.77|59.97|62.85|60.05|62.85|60.05|62.77|59.97|0
1648526970000|2022-03-29 04:09:30|62.88|60.08|62.85|60.05|62.88|60.08|62.85|60.05|0
1648527030000|2022-03-29 04:10:30|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648527060000|2022-03-29 04:11:00|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1648527070000|2022-03-29 04:11:10|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648527090000|2022-03-29 04:11:30|62.96|60.16|63|60.2|63|60.2|62.96|60.16|0
1648527100000|2022-03-29 04:11:40|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648527110000|2022-03-29 04:11:50|63|60.2|63|60.2|63|60.2|63|60.2|0
1648527130000|2022-03-29 04:12:10|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1648527140000|2022-03-29 04:12:20|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648527180000|2022-03-29 04:13:00|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1648527190000|2022-03-29 04:13:10|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1648527200000|2022-03-29 04:13:20|63.11|60.31|63.07|60.27|63.11|60.31|63.07|60.27|0
1648527210000|2022-03-29 04:13:30|63.03|60.23|63.07|60.27|63.07|60.27|63.03|60.23|0
1648527250000|2022-03-29 04:14:10|63|60.2|63|60.2|63|60.2|63|60.2|0
1648527290000|2022-03-29 04:14:50|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648527300000|2022-03-29 04:15:00|63|60.2|62.92|60.12|63|60.2|62.92|60.12|0
1648527310000|2022-03-29 04:15:10|62.96|60.16|62.92|60.12|62.96|60.16|62.92|60.12|0
1648527360000|2022-03-29 04:16:00|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1648527370000|2022-03-29 04:16:10|63|60.2|63|60.2|63|60.2|63|60.2|0
1648527380000|2022-03-29 04:16:20|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1648527390000|2022-03-29 04:16:30|63|60.2|63.07|60.27|63.07|60.27|63|60.2|0
1648527400000|2022-03-29 04:16:40|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1648527430000|2022-03-29 04:17:10|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648527630000|2022-03-29 04:20:30|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648527640000|2022-03-29 04:20:40|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648527690000|2022-03-29 04:21:30|62.8|60|62.76|59.96|62.8|60|62.76|59.96|0
1648527700000|2022-03-29 04:21:40|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648527760000|2022-03-29 04:22:40|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648527770000|2022-03-29 04:22:50|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1648527790000|2022-03-29 04:23:10|62.65|59.85|62.65|59.85|62.69|59.89|62.65|59.85|0
1648527800000|2022-03-29 04:23:20|62.69|59.89|62.76|59.96|62.76|59.96|62.69|59.89|0
1648527820000|2022-03-29 04:23:40|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648527830000|2022-03-29 04:23:50|62.76|59.96|62.76|59.96|62.8|60|62.76|59.96|0
1648527840000|2022-03-29 04:24:00|62.84|60.04|62.76|59.96|62.84|60.04|62.76|59.96|0
1648527860000|2022-03-29 04:24:20|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648527870000|2022-03-29 04:24:30|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648527880000|2022-03-29 04:24:40|62.72|59.92|62.72|59.92|62.72|59.92|62.69|59.89|0
1648527890000|2022-03-29 04:24:50|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648527910000|2022-03-29 04:25:10|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648527920000|2022-03-29 04:25:20|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648527930000|2022-03-29 04:25:30|62.8|60|62.84|60.04|62.84|60.04|62.8|60|0
1648527980000|2022-03-29 04:26:20|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648527990000|2022-03-29 04:26:30|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648528020000|2022-03-29 04:27:00|62.76|59.96|62.84|60.04|62.84|60.04|62.76|59.96|0
1648528120000|2022-03-29 04:28:40|62.72|59.92|62.68|59.88|62.72|59.92|62.68|59.88|0
1648528140000|2022-03-29 04:29:00|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648528150000|2022-03-29 04:29:10|62.84|60.04|62.68|59.88|62.84|60.04|62.68|59.88|0
1648528180000|2022-03-29 04:29:40|62.61|59.81|62.68|59.88|62.68|59.88|62.61|59.81|0
1648528200000|2022-03-29 04:30:00|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648528220000|2022-03-29 04:30:20|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1648528280000|2022-03-29 04:31:20|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648528290000|2022-03-29 04:31:30|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1648528300000|2022-03-29 04:31:40|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648528320000|2022-03-29 04:32:00|62.72|59.92|62.76|59.96|62.76|59.96|62.72|59.92|0
1648528370000|2022-03-29 04:32:50|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1648528420000|2022-03-29 04:33:40|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1648528430000|2022-03-29 04:33:50|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1648528440000|2022-03-29 04:34:00|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1648528460000|2022-03-29 04:34:20|62.64|59.84|62.6|59.8|62.64|59.84|62.6|59.8|0
1648528470000|2022-03-29 04:34:30|62.64|59.84|62.6|59.8|62.64|59.84|62.6|59.8|0
1648528530000|2022-03-29 04:35:30|62.56|59.76|62.53|59.73|62.56|59.76|62.53|59.73|0
1648528540000|2022-03-29 04:35:40|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1648528550000|2022-03-29 04:35:50|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1648528560000|2022-03-29 04:36:00|62.56|59.76|62.56|59.76|62.6|59.8|62.56|59.76|0
1648528570000|2022-03-29 04:36:10|62.6|59.8|62.6|59.8|62.6|59.8|62.56|59.76|0
1648528630000|2022-03-29 04:37:10|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1648528640000|2022-03-29 04:37:20|62.68|59.88|62.72|59.92|62.72|59.92|62.68|59.88|0
1648528650000|2022-03-29 04:37:30|62.76|59.96|62.72|59.92|62.76|59.96|62.72|59.92|0
1648528660000|2022-03-29 04:37:40|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1648528700000|2022-03-29 04:38:20|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1648528710000|2022-03-29 04:38:30|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648528720000|2022-03-29 04:38:40|62.72|59.92|62.68|59.88|62.72|59.92|62.68|59.88|0
1648528740000|2022-03-29 04:39:00|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1648528750000|2022-03-29 04:39:10|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1648528760000|2022-03-29 04:39:20|62.72|59.92|62.72|59.92|62.75|59.95|62.72|59.92|0
1648528770000|2022-03-29 04:39:30|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1648528810000|2022-03-29 04:40:10|62.75|59.95|62.75|59.95|62.75|59.95|62.71|59.91|0
1648528840000|2022-03-29 04:40:40|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1648528950000|2022-03-29 04:42:30|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1648528980000|2022-03-29 04:43:00|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1648529060000|2022-03-29 04:44:20|62.87|60.07|62.83|60.03|62.87|60.07|62.83|60.03|0
1648529160000|2022-03-29 04:46:00|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1648529170000|2022-03-29 04:46:10|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1648529260000|2022-03-29 04:47:40|62.83|60.03|62.86|60.06|62.86|60.06|62.83|60.03|0
1648529270000|2022-03-29 04:47:50|62.83|60.03|62.86|60.06|62.9|60.1|62.83|60.03|0
1648529280000|2022-03-29 04:48:00|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1648529330000|2022-03-29 04:48:50|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1648529350000|2022-03-29 04:49:10|62.86|60.06|62.9|60.1|62.9|60.1|62.86|60.06|0
1648529380000|2022-03-29 04:49:40|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1648529420000|2022-03-29 04:50:20|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648529480000|2022-03-29 04:51:20|63.02|60.22|62.98|60.18|63.02|60.22|62.98|60.18|0
1648529490000|2022-03-29 04:51:30|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1648529510000|2022-03-29 04:51:50|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648529530000|2022-03-29 04:52:10|63.09|60.29|63.06|60.26|63.13|60.33|63.06|60.26|0
1648529540000|2022-03-29 04:52:20|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648529560000|2022-03-29 04:52:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648529580000|2022-03-29 04:53:00|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648529620000|2022-03-29 04:53:40|63.05|60.25|63.13|60.33|63.13|60.33|63.05|60.25|0
1648529680000|2022-03-29 04:54:40|63.09|60.29|63.13|60.33|63.13|60.33|63.09|60.29|0
1648529690000|2022-03-29 04:54:50|63.05|60.25|63.13|60.33|63.13|60.33|63.05|60.25|0
1648529740000|2022-03-29 04:55:40|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648529760000|2022-03-29 04:56:00|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648529790000|2022-03-29 04:56:30|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648529820000|2022-03-29 04:57:00|63.17|60.37|63.17|60.37|63.17|60.37|63.13|60.33|0
1648529830000|2022-03-29 04:57:10|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648529880000|2022-03-29 04:58:00|63.17|60.37|63.21|60.41|63.21|60.41|63.17|60.37|0
1648529930000|2022-03-29 04:58:50|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648529950000|2022-03-29 04:59:10|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648529960000|2022-03-29 04:59:20|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648529990000|2022-03-29 04:59:50|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1648530000000|2022-03-29 05:00:00|63.2|60.4|63.13|60.33|63.2|60.4|63.13|60.33|0
1648530010000|2022-03-29 05:00:10|63.09|60.29|63.05|60.25|63.09|60.29|63.05|60.25|0
1648530020000|2022-03-29 05:00:20|63.13|60.33|63.09|60.29|63.13|60.33|63.09|60.29|0
1648530030000|2022-03-29 05:00:30|63.05|60.25|63.13|60.33|63.13|60.33|63.05|60.25|0
1648530040000|2022-03-29 05:00:40|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1648530050000|2022-03-29 05:00:50|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648530070000|2022-03-29 05:01:10|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648530080000|2022-03-29 05:01:20|63.13|60.33|63.16|60.36|63.16|60.36|63.09|60.29|0
1648530090000|2022-03-29 05:01:30|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1648530110000|2022-03-29 05:01:50|63.16|60.36|63.2|60.4|63.2|60.4|63.16|60.36|0
1648530120000|2022-03-29 05:02:00|63.16|60.36|63.13|60.33|63.2|60.4|63.13|60.33|0
1648530130000|2022-03-29 05:02:10|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1648530140000|2022-03-29 05:02:20|63.28|60.48|63.36|60.56|63.36|60.56|63.28|60.48|0
1648530170000|2022-03-29 05:02:50|63.39|60.59|63.43|60.63|63.43|60.63|63.39|60.59|0
1648530180000|2022-03-29 05:03:00|63.51|60.71|63.43|60.63|63.51|60.71|63.43|60.63|0
1648530200000|2022-03-29 05:03:20|63.47|60.67|63.43|60.63|63.51|60.71|63.43|60.63|0
1648530230000|2022-03-29 05:03:50|63.39|60.59|63.36|60.56|63.39|60.59|63.36|60.56|0
1648530240000|2022-03-29 05:04:00|63.28|60.48|63.28|60.48|63.36|60.56|63.28|60.48|0
1648530250000|2022-03-29 05:04:10|63.32|60.52|63.28|60.48|63.32|60.52|63.28|60.48|0
1648530270000|2022-03-29 05:04:30|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1648530280000|2022-03-29 05:04:40|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1648530320000|2022-03-29 05:05:20|63.36|60.56|63.43|60.63|63.43|60.63|63.36|60.56|0
1648530330000|2022-03-29 05:05:30|63.51|60.71|63.43|60.63|63.51|60.71|63.43|60.63|0
1648530340000|2022-03-29 05:05:40|63.36|60.56|63.28|60.48|63.36|60.56|63.28|60.48|0
1648530350000|2022-03-29 05:05:50|63.36|60.56|63.43|60.63|63.43|60.63|63.36|60.56|0
1648530360000|2022-03-29 05:06:00|63.39|60.59|63.36|60.56|63.39|60.59|63.36|60.56|0
1648530380000|2022-03-29 05:06:20|63.39|60.59|63.39|60.59|63.39|60.59|63.39|60.59|0
1648530390000|2022-03-29 05:06:30|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1648530400000|2022-03-29 05:06:40|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1648530420000|2022-03-29 05:07:00|63.28|60.48|63.28|60.48|63.36|60.56|63.28|60.48|0
1648530430000|2022-03-29 05:07:10|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1648530440000|2022-03-29 05:07:20|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648530450000|2022-03-29 05:07:30|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1648530460000|2022-03-29 05:07:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1648530470000|2022-03-29 05:07:50|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648530480000|2022-03-29 05:08:00|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648530490000|2022-03-29 05:08:10|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648530510000|2022-03-29 05:08:30|62.89|60.09|62.82|60.02|62.89|60.09|62.82|60.02|0
1648530520000|2022-03-29 05:08:40|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1648530540000|2022-03-29 05:09:00|62.78|59.98|62.82|60.02|62.82|60.02|62.74|59.94|0
1648530550000|2022-03-29 05:09:10|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1648530570000|2022-03-29 05:09:30|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1648530580000|2022-03-29 05:09:40|62.74|59.94|62.66|59.86|62.74|59.94|62.66|59.86|0
1648530610000|2022-03-29 05:10:10|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1648530620000|2022-03-29 05:10:20|62.62|59.82|62.59|59.79|62.66|59.86|62.59|59.79|0
1648530640000|2022-03-29 05:10:40|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1648530650000|2022-03-29 05:10:50|62.74|59.94|62.7|59.9|62.74|59.94|62.7|59.9|0
1648530660000|2022-03-29 05:11:00|62.74|59.94|62.74|59.94|62.82|60.02|62.74|59.94|0
1648530670000|2022-03-29 05:11:10|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1648530680000|2022-03-29 05:11:20|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1648530730000|2022-03-29 05:12:10|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1648530740000|2022-03-29 05:12:20|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648530750000|2022-03-29 05:12:30|63.05|60.25|63.05|60.25|63.05|60.25|63.01|60.21|0
1648530760000|2022-03-29 05:12:40|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1648530780000|2022-03-29 05:13:00|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648530890000|2022-03-29 05:14:50|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1648530910000|2022-03-29 05:15:10|62.97|60.17|63.04|60.24|63.04|60.24|62.97|60.17|0
1648530930000|2022-03-29 05:15:30|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648530980000|2022-03-29 05:16:20|62.93|60.13|62.97|60.17|62.97|60.17|62.93|60.13|0
1648531020000|2022-03-29 05:17:00|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1648531060000|2022-03-29 05:17:40|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1648531070000|2022-03-29 05:17:50|63.04|60.24|62.97|60.17|63.04|60.24|62.97|60.17|0
1648531080000|2022-03-29 05:18:00|63|60.2|62.97|60.17|63|60.2|62.97|60.17|0
1648531110000|2022-03-29 05:18:30|63.04|60.24|63.12|60.32|63.12|60.32|63.04|60.24|0
1648531140000|2022-03-29 05:19:00|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1648531170000|2022-03-29 05:19:30|63.12|60.32|63.04|60.24|63.12|60.32|63.04|60.24|0
1648531200000|2022-03-29 05:20:00|63.12|60.32|63.2|60.4|63.2|60.4|63.12|60.32|0
1648531210000|2022-03-29 05:20:10|63.19|60.39|63.19|60.39|63.19|60.39|63.12|60.32|0
1648531220000|2022-03-29 05:20:20|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1648531250000|2022-03-29 05:20:50|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1648531270000|2022-03-29 05:21:10|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1648531290000|2022-03-29 05:21:30|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1648531330000|2022-03-29 05:22:10|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1648531350000|2022-03-29 05:22:30|63.19|60.39|63.19|60.39|63.27|60.47|63.19|60.39|0
1648531370000|2022-03-29 05:22:50|63.27|60.47|63.19|60.39|63.27|60.47|63.19|60.39|0
1648531380000|2022-03-29 05:23:00|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1648531390000|2022-03-29 05:23:10|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1648531400000|2022-03-29 05:23:20|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1648531420000|2022-03-29 05:23:40|63.19|60.39|63.19|60.39|63.19|60.39|63.12|60.32|0
1648531440000|2022-03-29 05:24:00|63.12|60.32|63.12|60.32|63.19|60.39|63.12|60.32|0
1648531460000|2022-03-29 05:24:20|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1648531520000|2022-03-29 05:25:20|63.27|60.47|63.5|60.7|63.5|60.7|63.27|60.47|0
1648531550000|2022-03-29 05:25:50|63.58|60.78|63.58|60.78|63.58|60.78|63.58|60.78|0
1648531560000|2022-03-29 05:26:00|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1648531570000|2022-03-29 05:26:10|63.5|60.7|63.58|60.78|63.58|60.78|63.5|60.7|0
1648531580000|2022-03-29 05:26:20|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1648531660000|2022-03-29 05:27:40|63.73|60.93|63.81|61.01|63.81|61.01|63.73|60.93|0
1648531670000|2022-03-29 05:27:50|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1648531680000|2022-03-29 05:28:00|63.85|61.05|63.81|61.01|63.85|61.05|63.81|61.01|0
1648531690000|2022-03-29 05:28:10|63.89|61.09|63.81|61.01|63.89|61.09|63.81|61.01|0
1648531700000|2022-03-29 05:28:20|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1648531720000|2022-03-29 05:28:40|63.96|61.16|63.96|61.16|63.96|61.16|63.96|61.16|0
1648531740000|2022-03-29 05:29:00|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1648531800000|2022-03-29 05:30:00|63.96|61.16|63.96|61.16|63.96|61.16|63.96|61.16|0
1648531880000|2022-03-29 05:31:20|63.92|61.12|63.88|61.08|63.92|61.12|63.88|61.08|0
1648531900000|2022-03-29 05:31:40|63.96|61.16|63.96|61.16|63.96|61.16|63.96|61.16|0
1648531930000|2022-03-29 05:32:10|64.04|61.24|64.04|61.24|64.04|61.24|64.04|61.24|0
1648531960000|2022-03-29 05:32:40|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1648531970000|2022-03-29 05:32:50|64.19|61.39|64.19|61.39|64.19|61.39|64.19|61.39|0
1648531980000|2022-03-29 05:33:00|64.27|61.47|64.27|61.47|64.27|61.47|64.27|61.47|0
1648532000000|2022-03-29 05:33:20|64.23|61.43|64.27|61.47|64.27|61.47|64.23|61.43|0
1648532020000|2022-03-29 05:33:40|64.51|61.71|64.51|61.71|64.51|61.71|64.51|61.71|0
1648532030000|2022-03-29 05:33:50|64.58|61.78|64.74|61.94|64.74|61.94|64.58|61.78|0
1648532040000|2022-03-29 05:34:00|65.05|62.25|65.37|62.57|65.45|62.65|65.05|62.25|0
1648532050000|2022-03-29 05:34:10|65.13|62.33|65.05|62.25|65.13|62.33|64.97|62.17|0
1648532060000|2022-03-29 05:34:20|64.97|62.17|65.05|62.25|65.05|62.25|64.9|62.1|0
1648532070000|2022-03-29 05:34:30|65.13|62.33|65.21|62.41|65.21|62.41|65.13|62.33|0
1648532080000|2022-03-29 05:34:40|65.29|62.49|65.33|62.53|65.37|62.57|65.29|62.49|0
1648532090000|2022-03-29 05:34:50|65.29|62.49|65.21|62.41|65.29|62.49|65.21|62.41|0
1648532100000|2022-03-29 05:35:00|65.29|62.49|65.29|62.49|65.29|62.49|65.29|62.49|0
1648532110000|2022-03-29 05:35:10|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1648532120000|2022-03-29 05:35:20|65.13|62.33|65.13|62.33|65.13|62.33|65.13|62.33|0
1648532130000|2022-03-29 05:35:30|65.05|62.25|65.05|62.25|65.05|62.25|65.05|62.25|0
1648532150000|2022-03-29 05:35:50|64.97|62.17|64.97|62.17|64.97|62.17|64.97|62.17|0
1648532160000|2022-03-29 05:36:00|64.9|62.1|64.97|62.17|64.97|62.17|64.9|62.1|0
1648532170000|2022-03-29 05:36:10|65.01|62.21|64.97|62.17|65.01|62.21|64.97|62.17|0
1648532220000|2022-03-29 05:37:00|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1648532250000|2022-03-29 05:37:30|64.82|62.02|64.82|62.02|64.82|62.02|64.82|62.02|0
1648532260000|2022-03-29 05:37:40|64.74|61.94|64.82|62.02|64.82|62.02|64.74|61.94|0
1648532280000|2022-03-29 05:38:00|64.89|62.09|64.82|62.02|64.89|62.09|64.82|62.02|0
1648532290000|2022-03-29 05:38:10|64.74|61.94|64.74|61.94|64.74|61.94|64.74|61.94|0
1648532320000|2022-03-29 05:38:40|64.82|62.02|64.74|61.94|64.82|62.02|64.74|61.94|0
1648532340000|2022-03-29 05:39:00|64.82|62.02|64.82|62.02|64.82|62.02|64.82|62.02|0
1648532360000|2022-03-29 05:39:20|64.89|62.09|64.97|62.17|64.97|62.17|64.89|62.09|0
1648532370000|2022-03-29 05:39:30|64.82|62.02|64.82|62.02|64.82|62.02|64.82|62.02|0
1648532380000|2022-03-29 05:39:40|64.74|61.94|64.74|61.94|64.74|61.94|64.74|61.94|0
1648532410000|2022-03-29 05:40:10|64.81|62.01|64.81|62.01|64.81|62.01|64.81|62.01|0
1648532420000|2022-03-29 05:40:20|64.89|62.09|64.97|62.17|64.97|62.17|64.89|62.09|0
1648532430000|2022-03-29 05:40:30|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1648532440000|2022-03-29 05:40:40|64.97|62.17|64.97|62.17|64.97|62.17|64.89|62.09|0
1648532460000|2022-03-29 05:41:00|64.89|62.09|64.81|62.01|64.89|62.09|64.81|62.01|0
1648532480000|2022-03-29 05:41:20|64.89|62.09|64.97|62.17|64.97|62.17|64.89|62.09|0
1648532490000|2022-03-29 05:41:30|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1648532500000|2022-03-29 05:41:40|64.97|62.17|64.89|62.09|64.97|62.17|64.89|62.09|0
1648532520000|2022-03-29 05:42:00|64.97|62.17|64.97|62.17|64.97|62.17|64.97|62.17|0
1648532530000|2022-03-29 05:42:10|64.89|62.09|64.97|62.17|64.97|62.17|64.89|62.09|0
1648532550000|2022-03-29 05:42:30|65.01|62.21|65.05|62.25|65.05|62.25|65.01|62.21|0
1648532560000|2022-03-29 05:42:40|65.13|62.33|65.05|62.25|65.13|62.33|65.05|62.25|0
1648532590000|2022-03-29 05:43:10|65.13|62.33|65.05|62.25|65.13|62.33|65.05|62.25|0
1648532630000|2022-03-29 05:43:50|65.13|62.33|65.13|62.33|65.13|62.33|65.13|62.33|0
1648532660000|2022-03-29 05:44:20|65.28|62.48|65.21|62.41|65.28|62.48|65.21|62.41|0
1648532670000|2022-03-29 05:44:30|65.28|62.48|65.36|62.56|65.36|62.56|65.28|62.48|0
1648532680000|2022-03-29 05:44:40|65.28|62.48|65.28|62.48|65.28|62.48|65.28|62.48|0
1648532690000|2022-03-29 05:44:50|65.36|62.56|65.44|62.64|65.44|62.64|65.36|62.56|0
1648532700000|2022-03-29 05:45:00|65.4|62.6|65.36|62.56|65.4|62.6|65.36|62.56|0
1648532720000|2022-03-29 05:45:20|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1648532740000|2022-03-29 05:45:40|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1648532760000|2022-03-29 05:46:00|65.44|62.64|65.36|62.56|65.44|62.64|65.36|62.56|0
1648532770000|2022-03-29 05:46:10|65.44|62.64|65.36|62.56|65.52|62.72|65.36|62.56|0
1648532780000|2022-03-29 05:46:20|65.28|62.48|65.28|62.48|65.36|62.56|65.28|62.48|0
1648532790000|2022-03-29 05:46:30|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1648532810000|2022-03-29 05:46:50|65.28|62.48|65.2|62.4|65.28|62.48|65.2|62.4|0
1648532820000|2022-03-29 05:47:00|65.13|62.33|65.2|62.4|65.2|62.4|65.13|62.33|0
1648532830000|2022-03-29 05:47:10|65.28|62.48|65.28|62.48|65.28|62.48|65.28|62.48|0
1648532840000|2022-03-29 05:47:20|65.2|62.4|65.2|62.4|65.2|62.4|65.2|62.4|0
1648532890000|2022-03-29 05:48:10|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1648532900000|2022-03-29 05:48:20|65.05|62.25|64.97|62.17|65.05|62.25|64.97|62.17|0
1648532920000|2022-03-29 05:48:40|65.05|62.25|65.05|62.25|65.05|62.25|65.05|62.25|0
1648532930000|2022-03-29 05:48:50|64.97|62.17|65.05|62.25|65.05|62.25|64.97|62.17|0
1648532940000|2022-03-29 05:49:00|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1648532950000|2022-03-29 05:49:10|65.2|62.4|65.12|62.32|65.2|62.4|65.12|62.32|0
1648532970000|2022-03-29 05:49:30|65.2|62.4|65.2|62.4|65.2|62.4|65.2|62.4|0
1648532980000|2022-03-29 05:49:40|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1648532990000|2022-03-29 05:49:50|65.2|62.4|65.2|62.4|65.2|62.4|65.2|62.4|0
1648533030000|2022-03-29 05:50:30|65.28|62.48|65.28|62.48|65.28|62.48|65.28|62.48|0
1648533060000|2022-03-29 05:51:00|65.36|62.56|65.36|62.56|65.36|62.56|65.28|62.48|0
1648533070000|2022-03-29 05:51:10|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1648533080000|2022-03-29 05:51:20|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1648533120000|2022-03-29 05:52:00|65.6|62.8|65.67|62.87|65.67|62.87|65.6|62.8|0
1648533130000|2022-03-29 05:52:10|65.71|62.91|65.75|62.95|65.75|62.95|65.71|62.91|0
1648533140000|2022-03-29 05:52:20|65.91|63.11|65.91|63.11|65.99|63.19|65.91|63.11|0
1648533150000|2022-03-29 05:52:30|65.99|63.19|65.83|63.03|65.99|63.19|65.83|63.03|0
1648533160000|2022-03-29 05:52:40|65.91|63.11|65.99|63.19|65.99|63.19|65.91|63.11|0
1648533170000|2022-03-29 05:52:50|66.07|63.27|65.75|62.95|66.07|63.27|65.75|62.95|0
1648533180000|2022-03-29 05:53:00|65.83|63.03|65.91|63.11|65.91|63.11|65.83|63.03|0
1648533200000|2022-03-29 05:53:20|65.99|63.19|65.91|63.11|65.99|63.19|65.91|63.11|0
1648533250000|2022-03-29 05:54:10|65.83|63.03|65.75|62.95|65.83|63.03|65.75|62.95|0
1648533260000|2022-03-29 05:54:20|65.83|63.03|65.67|62.87|65.83|63.03|65.67|62.87|0
1648533280000|2022-03-29 05:54:40|65.75|62.95|65.75|62.95|65.75|62.95|65.75|62.95|0
1648533300000|2022-03-29 05:55:00|65.83|63.03|65.83|63.03|65.83|63.03|65.83|63.03|0
1648533320000|2022-03-29 05:55:20|65.75|62.95|65.67|62.87|65.75|62.95|65.67|62.87|0
1648533340000|2022-03-29 05:55:40|65.75|62.95|65.67|62.87|65.75|62.95|65.67|62.87|0
1648533350000|2022-03-29 05:55:50|65.75|62.95|65.75|62.95|65.83|63.03|65.75|62.95|0
1648533360000|2022-03-29 05:56:00|65.83|63.03|65.83|63.03|65.83|63.03|65.83|63.03|0
1648533370000|2022-03-29 05:56:10|65.91|63.11|65.91|63.11|65.91|63.11|65.91|63.11|0
1648533380000|2022-03-29 05:56:20|65.75|62.95|65.67|62.87|65.75|62.95|65.67|62.87|0
1648533410000|2022-03-29 05:56:50|65.75|62.95|65.67|62.87|65.75|62.95|65.67|62.87|0
1648533470000|2022-03-29 05:57:50|65.59|62.79|65.59|62.79|65.59|62.79|65.59|62.79|0
1648533530000|2022-03-29 05:58:50|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1648533550000|2022-03-29 05:59:10|65.59|62.79|65.67|62.87|65.67|62.87|65.59|62.79|0
1648533570000|2022-03-29 05:59:30|65.75|62.95|65.75|62.95|65.75|62.95|65.75|62.95|0
1648533580000|2022-03-29 05:59:40|65.83|63.03|66.23|63.43|66.23|63.43|65.83|63.03|0
1648533590000|2022-03-29 05:59:50|66.15|63.35|66.31|63.51|66.31|63.51|66.15|63.35|0
1648533600000|2022-03-29 06:00:00|66.15|63.35|66.23|63.43|66.23|63.43|66.15|63.35|0
1648533610000|2022-03-29 06:00:10|66.07|63.27|65.43|62.63|66.07|63.27|65.43|62.63|0
1648533620000|2022-03-29 06:00:20|65.35|62.55|64.96|62.16|65.35|62.55|64.88|62.08|0
1648533630000|2022-03-29 06:00:30|65.04|62.24|65.39|62.59|65.39|62.59|65.04|62.24|0
1648533640000|2022-03-29 06:00:40|65.67|62.87|65.75|62.95|65.75|62.95|65.67|62.87|0
1648533650000|2022-03-29 06:00:50|65.51|62.71|65.59|62.79|65.59|62.79|65.51|62.71|0
1648533660000|2022-03-29 06:01:00|65.67|62.87|65.51|62.71|65.67|62.87|65.43|62.63|0
1648533670000|2022-03-29 06:01:10|65.59|62.79|65.59|62.79|65.67|62.87|65.59|62.79|0
1648533680000|2022-03-29 06:01:20|65.51|62.71|65.55|62.75|65.59|62.79|65.51|62.71|0
1648533690000|2022-03-29 06:01:30|65.63|62.83|65.67|62.87|65.67|62.87|65.59|62.79|0
1648533700000|2022-03-29 06:01:40|65.59|62.79|65.67|62.87|65.67|62.87|65.59|62.79|0
1648533710000|2022-03-29 06:01:50|65.59|62.79|65.63|62.83|65.63|62.83|65.59|62.79|0
1648533720000|2022-03-29 06:02:00|65.59|62.79|65.35|62.55|65.59|62.79|65.28|62.48|0
1648533730000|2022-03-29 06:02:10|65.43|62.63|65.43|62.63|65.43|62.63|65.43|62.63|0
1648533740000|2022-03-29 06:02:20|65.51|62.71|65.43|62.63|65.51|62.71|65.39|62.59|0
1648533750000|2022-03-29 06:02:30|65.35|62.55|65.27|62.47|65.35|62.55|65.27|62.47|0
1648533760000|2022-03-29 06:02:40|65.35|62.55|65.27|62.47|65.35|62.55|65.27|62.47|0
1648533770000|2022-03-29 06:02:50|65.2|62.4|65.27|62.47|65.27|62.47|65.2|62.4|0
1648533780000|2022-03-29 06:03:00|65.2|62.4|65.27|62.47|65.27|62.47|65.2|62.4|0
1648533790000|2022-03-29 06:03:10|65.2|62.4|65.2|62.4|65.2|62.4|65.2|62.4|0
1648533800000|2022-03-29 06:03:20|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1648533810000|2022-03-29 06:03:30|65.35|62.55|65.27|62.47|65.35|62.55|65.27|62.47|0
1648533820000|2022-03-29 06:03:40|65.35|62.55|65.35|62.55|65.35|62.55|65.35|62.55|0
1648533830000|2022-03-29 06:03:50|65.39|62.59|65.27|62.47|65.39|62.59|65.12|62.32|0
1648533840000|2022-03-29 06:04:00|65.35|62.55|65.35|62.55|65.35|62.55|65.35|62.55|0
1648533850000|2022-03-29 06:04:10|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1648533860000|2022-03-29 06:04:20|65.35|62.55|65.2|62.4|65.35|62.55|65.2|62.4|0
1648533870000|2022-03-29 06:04:30|65.15|62.35|65.04|62.24|65.15|62.35|65.04|62.24|0
1648533880000|2022-03-29 06:04:40|64.88|62.08|64.96|62.16|64.96|62.16|64.88|62.08|0
1648533890000|2022-03-29 06:04:50|64.88|62.08|64.88|62.08|64.88|62.08|64.88|62.08|0
1648533900000|2022-03-29 06:05:00|64.96|62.16|65|62.2|65.04|62.24|64.96|62.16|0
1648533910000|2022-03-29 06:05:10|65.04|62.24|65.04|62.24|65.04|62.24|65.04|62.24|0
1648533950000|2022-03-29 06:05:50|64.96|62.16|64.88|62.08|64.96|62.16|64.88|62.08|0
1648533960000|2022-03-29 06:06:00|64.72|61.92|64.57|61.77|64.72|61.92|64.57|61.77|0
1648533970000|2022-03-29 06:06:10|64.65|61.85|64.65|61.85|64.65|61.85|64.65|61.85|0
1648533980000|2022-03-29 06:06:20|64.57|61.77|64.49|61.69|64.57|61.77|64.49|61.69|0
1648533990000|2022-03-29 06:06:30|64.41|61.61|64.33|61.53|64.41|61.61|64.33|61.53|0
1648534000000|2022-03-29 06:06:40|64.41|61.61|64.49|61.69|64.49|61.69|64.33|61.53|0
1648534010000|2022-03-29 06:06:50|64.57|61.77|64.57|61.77|64.57|61.77|64.57|61.77|0
1648534030000|2022-03-29 06:07:10|64.49|61.69|64.49|61.69|64.49|61.69|64.49|61.69|0
1648534050000|2022-03-29 06:07:30|64.53|61.73|64.49|61.69|64.53|61.73|64.49|61.69|0
1648534080000|2022-03-29 06:08:00|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648534090000|2022-03-29 06:08:10|64.49|61.69|66.85|64.05|66.93|64.13|64.49|61.69|0
1648534100000|2022-03-29 06:08:20|65.32|62.52|65.4|62.6|65.4|62.6|65.32|62.52|0
1648534110000|2022-03-29 06:08:30|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1648534120000|2022-03-29 06:08:40|65.4|62.6|65.44|62.64|65.44|62.64|65.4|62.6|0
1648534130000|2022-03-29 06:08:50|65.4|62.6|65.48|62.68|65.48|62.68|65.4|62.6|0
1648534140000|2022-03-29 06:09:00|65.4|62.6|65.4|62.6|65.4|62.6|65.4|62.6|0
1648534150000|2022-03-29 06:09:10|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1648534160000|2022-03-29 06:09:20|65.48|62.68|65.64|62.84|65.64|62.84|65.48|62.68|0
1648534170000|2022-03-29 06:09:30|65.71|62.91|65.71|62.91|65.71|62.91|65.71|62.91|0
1648534180000|2022-03-29 06:09:40|65.64|62.84|65.71|62.91|65.71|62.91|65.64|62.84|0
1648534190000|2022-03-29 06:09:50|65.79|62.99|65.71|62.91|65.79|62.99|65.71|62.91|0
1648534200000|2022-03-29 06:10:00|65.75|62.95|65.79|62.99|65.79|62.99|65.75|62.95|0
1648534210000|2022-03-29 06:10:10|65.71|62.91|65.79|62.99|65.79|62.99|65.71|62.91|0
1648534220000|2022-03-29 06:10:20|65.71|62.91|65.71|62.91|65.71|62.91|65.71|62.91|0
1648534230000|2022-03-29 06:10:30|65.64|62.84|65.64|62.84|65.67|62.87|65.64|62.84|0
1648534240000|2022-03-29 06:10:40|65.67|62.87|65.71|62.91|65.71|62.91|65.63|62.83|0
1648534250000|2022-03-29 06:10:50|65.63|62.83|65.63|62.83|65.63|62.83|65.63|62.83|0
1648534260000|2022-03-29 06:11:00|65.56|62.76|65.56|62.76|65.56|62.76|65.56|62.76|0
1648534280000|2022-03-29 06:11:20|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1648534290000|2022-03-29 06:11:30|65.48|62.68|65.63|62.83|65.63|62.83|65.48|62.68|0
1648534330000|2022-03-29 06:12:10|65.59|62.79|65.59|62.79|65.59|62.79|65.59|62.79|0
1648534340000|2022-03-29 06:12:20|65.63|62.83|65.63|62.83|65.63|62.83|65.63|62.83|0
1648534350000|2022-03-29 06:12:30|65.71|62.91|65.71|62.91|65.71|62.91|65.71|62.91|0
1648534370000|2022-03-29 06:12:50|65.63|62.83|65.71|62.91|65.71|62.91|65.63|62.83|0
1648534390000|2022-03-29 06:13:10|65.63|62.83|65.67|62.87|65.71|62.91|65.63|62.83|0
1648534400000|2022-03-29 06:13:20|65.63|62.83|65.63|62.83|65.63|62.83|65.63|62.83|0
1648534410000|2022-03-29 06:13:30|65.71|62.91|65.71|62.91|65.71|62.91|65.71|62.91|0
1648534420000|2022-03-29 06:13:40|65.63|62.83|65.63|62.83|65.63|62.83|65.63|62.83|0
1648534430000|2022-03-29 06:13:50|65.67|62.87|65.63|62.83|65.67|62.87|65.63|62.83|0
1648534440000|2022-03-29 06:14:00|65.59|62.79|65.63|62.83|65.63|62.83|65.59|62.79|0
1648534450000|2022-03-29 06:14:10|65.59|62.79|65.59|62.79|65.59|62.79|65.59|62.79|0
1648534460000|2022-03-29 06:14:20|65.55|62.75|65.55|62.75|65.63|62.83|65.55|62.75|0
1648534470000|2022-03-29 06:14:30|65.63|62.83|65.71|62.91|65.71|62.91|65.63|62.83|0
1648534480000|2022-03-29 06:14:40|65.63|62.83|65.63|62.83|65.63|62.83|65.63|62.83|0
1648534490000|2022-03-29 06:14:50|65.71|62.91|65.71|62.91|65.71|62.91|65.71|62.91|0
1648534510000|2022-03-29 06:15:10|65.67|62.87|65.59|62.79|65.67|62.87|65.59|62.79|0
1648534520000|2022-03-29 06:15:20|65.63|62.83|65.55|62.75|65.63|62.83|65.55|62.75|0
1648534530000|2022-03-29 06:15:30|65.48|62.68|65.55|62.75|65.55|62.75|65.48|62.68|0
1648534540000|2022-03-29 06:15:40|65.51|62.71|65.48|62.68|65.51|62.71|65.48|62.68|0
1648534560000|2022-03-29 06:16:00|65.51|62.71|65.51|62.71|65.51|62.71|65.48|62.68|0
1648534570000|2022-03-29 06:16:10|65.48|62.68|65.48|62.68|65.48|62.68|65.48|62.68|0
1648534580000|2022-03-29 06:16:20|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1648534610000|2022-03-29 06:16:50|65.55|62.75|65.55|62.75|65.55|62.75|65.55|62.75|0
1648534620000|2022-03-29 06:17:00|65.51|62.71|65.47|62.67|65.51|62.71|65.4|62.6|0
1648534640000|2022-03-29 06:17:20|65.55|62.75|65.55|62.75|65.55|62.75|65.55|62.75|0
1648534650000|2022-03-29 06:17:30|65.63|62.83|65.63|62.83|65.63|62.83|65.63|62.83|0
1648534660000|2022-03-29 06:17:40|65.71|62.91|65.71|62.91|65.71|62.91|65.71|62.91|0
1648534680000|2022-03-29 06:18:00|65.63|62.83|65.63|62.83|65.71|62.91|65.63|62.83|0
1648534700000|2022-03-29 06:18:20|65.55|62.75|65.63|62.83|65.63|62.83|65.55|62.75|0
1648534730000|2022-03-29 06:18:50|65.71|62.91|65.63|62.83|65.71|62.91|65.63|62.83|0
1648534740000|2022-03-29 06:19:00|65.71|62.91|65.63|62.83|65.71|62.91|65.63|62.83|0
1648534750000|2022-03-29 06:19:10|65.55|62.75|65.47|62.67|65.55|62.75|65.47|62.67|0
1648534780000|2022-03-29 06:19:40|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1648534790000|2022-03-29 06:19:50|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1648534810000|2022-03-29 06:20:10|65.28|62.48|65.24|62.44|65.28|62.48|65.24|62.44|0
1648534830000|2022-03-29 06:20:30|65.32|62.52|65.24|62.44|65.32|62.52|65.24|62.44|0
1648534840000|2022-03-29 06:20:40|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1648534850000|2022-03-29 06:20:50|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1648534860000|2022-03-29 06:21:00|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1648534870000|2022-03-29 06:21:10|65.35|62.55|65.39|62.59|65.39|62.59|65.35|62.55|0
1648534880000|2022-03-29 06:21:20|65.32|62.52|65.27|62.47|65.32|62.52|65.27|62.47|0
1648534900000|2022-03-29 06:21:40|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1648534910000|2022-03-29 06:21:50|65.24|62.44|65.24|62.44|65.24|62.44|65.24|62.44|0
1648534920000|2022-03-29 06:22:00|65.16|62.36|65.16|62.36|65.16|62.36|65.16|62.36|0
1648534940000|2022-03-29 06:22:20|65.24|62.44|65.32|62.52|65.32|62.52|65.24|62.44|0
1648534950000|2022-03-29 06:22:30|65.24|62.44|65.24|62.44|65.24|62.44|65.24|62.44|0
1648534960000|2022-03-29 06:22:40|65.2|62.4|65.16|62.36|65.2|62.4|65.16|62.36|0
1648535020000|2022-03-29 06:23:40|65.24|62.44|65.24|62.44|65.24|62.44|65.24|62.44|0
1648535030000|2022-03-29 06:23:50|65.16|62.36|65.16|62.36|65.16|62.36|65.16|62.36|0
1648535040000|2022-03-29 06:24:00|65.08|62.28|65.08|62.28|65.08|62.28|65.08|62.28|0
1648535050000|2022-03-29 06:24:10|65|62.2|65|62.2|65|62.2|65|62.2|0
1648535060000|2022-03-29 06:24:20|65.08|62.28|65.08|62.28|65.08|62.28|65.08|62.28|0
1648535090000|2022-03-29 06:24:50|65.16|62.36|65.24|62.44|65.24|62.44|65.16|62.36|0
1648535100000|2022-03-29 06:25:00|65.16|62.36|65.19|62.39|65.19|62.39|65.16|62.36|0
1648535110000|2022-03-29 06:25:10|65.16|62.36|65.19|62.39|65.24|62.44|65.16|62.36|0
1648535120000|2022-03-29 06:25:20|65.27|62.47|65.31|62.51|65.31|62.51|65.24|62.44|0
1648535140000|2022-03-29 06:25:40|65.24|62.44|65.31|62.51|65.31|62.51|65.24|62.44|0
1648535150000|2022-03-29 06:25:50|65.23|62.43|65.23|62.43|65.23|62.43|65.23|62.43|0
1648535160000|2022-03-29 06:26:00|65.31|62.51|65.31|62.51|65.31|62.51|65.31|62.51|0
1648535170000|2022-03-29 06:26:10|65.16|62.36|65.16|62.36|65.16|62.36|65.16|62.36|0
1648535180000|2022-03-29 06:26:20|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1648535190000|2022-03-29 06:26:30|65.23|62.43|65.19|62.39|65.23|62.43|65.19|62.39|0
1648535200000|2022-03-29 06:26:40|65.23|62.43|65.16|62.36|65.23|62.43|65.16|62.36|0
1648535220000|2022-03-29 06:27:00|65.08|62.28|65.08|62.28|65.08|62.28|65.08|62.28|0
1648535240000|2022-03-29 06:27:20|65.04|62.24|65.04|62.24|65.08|62.28|65.04|62.24|0
1648535250000|2022-03-29 06:27:30|65|62.2|65.04|62.24|65.04|62.24|65|62.2|0
1648535260000|2022-03-29 06:27:40|65.08|62.28|64.92|62.12|65.08|62.28|64.92|62.12|0
1648535270000|2022-03-29 06:27:50|64.84|62.04|64.84|62.04|64.84|62.04|64.84|62.04|0
1648535280000|2022-03-29 06:28:00|64.77|61.97|64.84|62.04|64.84|62.04|64.77|61.97|0
1648535290000|2022-03-29 06:28:10|64.92|62.12|64.84|62.04|64.92|62.12|64.84|62.04|0
1648535330000|2022-03-29 06:28:50|64.76|61.96|64.76|61.96|64.76|61.96|64.76|61.96|0
1648535340000|2022-03-29 06:29:00|64.84|62.04|64.76|61.96|64.84|62.04|64.76|61.96|0
1648535360000|2022-03-29 06:29:20|64.8|62|64.8|62|64.8|62|64.76|61.96|0
1648535370000|2022-03-29 06:29:30|64.69|61.89|64.69|61.89|64.69|61.89|64.69|61.89|0
1648535380000|2022-03-29 06:29:40|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1648535390000|2022-03-29 06:29:50|64.53|61.73|64.53|61.73|64.53|61.73|64.53|61.73|0
1648535400000|2022-03-29 06:30:00|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648535410000|2022-03-29 06:30:10|64.49|61.69|64.49|61.69|64.49|61.69|64.45|61.65|0
1648535420000|2022-03-29 06:30:20|64.45|61.65|64.3|61.5|64.45|61.65|64.3|61.5|0
1648535430000|2022-03-29 06:30:30|64.38|61.58|64.41|61.61|64.45|61.65|64.38|61.58|0
1648535440000|2022-03-29 06:30:40|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648535450000|2022-03-29 06:30:50|64.53|61.73|64.69|61.89|64.69|61.89|64.53|61.73|0
1648535460000|2022-03-29 06:31:00|64.72|61.92|64.76|61.96|64.76|61.96|64.72|61.92|0
1648535480000|2022-03-29 06:31:20|64.84|62.04|64.76|61.96|64.84|62.04|64.76|61.96|0
1648535490000|2022-03-29 06:31:30|64.69|61.89|64.69|61.89|64.69|61.89|64.69|61.89|0
1648535500000|2022-03-29 06:31:40|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1648535520000|2022-03-29 06:32:00|64.53|61.73|64.53|61.73|64.53|61.73|64.53|61.73|0
1648535530000|2022-03-29 06:32:10|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1648535540000|2022-03-29 06:32:20|64.69|61.89|64.69|61.89|64.69|61.89|64.69|61.89|0
1648535550000|2022-03-29 06:32:30|64.61|61.81|64.53|61.73|64.61|61.81|64.53|61.73|0
1648535560000|2022-03-29 06:32:40|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648535570000|2022-03-29 06:32:50|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1648535590000|2022-03-29 06:33:10|64.45|61.65|64.53|61.73|64.53|61.73|64.45|61.65|0
1648535600000|2022-03-29 06:33:20|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648535640000|2022-03-29 06:34:00|64.53|61.73|64.53|61.73|64.53|61.73|64.53|61.73|0
1648535670000|2022-03-29 06:34:30|64.49|61.69|64.53|61.73|64.53|61.73|64.49|61.69|0
1648535700000|2022-03-29 06:35:00|64.49|61.69|64.53|61.73|64.53|61.73|64.49|61.69|0
1648535720000|2022-03-29 06:35:20|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648535730000|2022-03-29 06:35:30|64.53|61.73|64.45|61.65|64.53|61.73|64.45|61.65|0
1648535740000|2022-03-29 06:35:40|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1648535750000|2022-03-29 06:35:50|64.3|61.5|64.3|61.5|64.3|61.5|64.3|61.5|0
1648535770000|2022-03-29 06:36:10|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1648535780000|2022-03-29 06:36:20|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648535790000|2022-03-29 06:36:30|64.53|61.73|64.53|61.73|64.53|61.73|64.53|61.73|0
1648535800000|2022-03-29 06:36:40|64.45|61.65|64.49|61.69|64.49|61.69|64.45|61.65|0
1648535810000|2022-03-29 06:36:50|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648535820000|2022-03-29 06:37:00|64.53|61.73|64.53|61.73|64.53|61.73|64.53|61.73|0
1648535840000|2022-03-29 06:37:20|64.6|61.8|64.6|61.8|64.6|61.8|64.6|61.8|0
1648535850000|2022-03-29 06:37:30|64.68|61.88|64.72|61.92|64.72|61.92|64.68|61.88|0
1648535860000|2022-03-29 06:37:40|64.76|61.96|64.68|61.88|64.76|61.96|64.68|61.88|0
1648535870000|2022-03-29 06:37:50|64.76|61.96|64.68|61.88|64.76|61.96|64.68|61.88|0
1648535880000|2022-03-29 06:38:00|64.76|61.96|64.76|61.96|64.76|61.96|64.76|61.96|0
1648535890000|2022-03-29 06:38:10|64.72|61.92|64.68|61.88|64.72|61.92|64.68|61.88|0
1648535910000|2022-03-29 06:38:30|64.6|61.8|64.6|61.8|64.6|61.8|64.6|61.8|0
1648535940000|2022-03-29 06:39:00|64.53|61.73|64.6|61.8|64.6|61.8|64.53|61.73|0
1648535960000|2022-03-29 06:39:20|64.68|61.88|64.6|61.8|64.68|61.88|64.6|61.8|0
1648535980000|2022-03-29 06:39:40|64.68|61.88|64.64|61.84|64.68|61.88|64.6|61.8|0
1648535990000|2022-03-29 06:39:50|64.68|61.88|64.68|61.88|64.68|61.88|64.68|61.88|0
1648536000000|2022-03-29 06:40:00|64.64|61.84|64.6|61.8|64.68|61.88|64.6|61.8|0
1648536010000|2022-03-29 06:40:10|64.68|61.88|64.68|61.88|64.68|61.88|64.68|61.88|0
1648536020000|2022-03-29 06:40:20|64.6|61.8|64.6|61.8|64.6|61.8|64.6|61.8|0
1648536040000|2022-03-29 06:40:40|64.53|61.73|64.53|61.73|64.53|61.73|64.53|61.73|0
1648536050000|2022-03-29 06:40:50|64.45|61.65|64.53|61.73|64.53|61.73|64.45|61.65|0
1648536060000|2022-03-29 06:41:00|64.41|61.61|64.45|61.65|64.45|61.65|64.41|61.61|0
1648536070000|2022-03-29 06:41:10|64.48|61.68|64.53|61.73|64.53|61.73|64.48|61.68|0
1648536080000|2022-03-29 06:41:20|64.48|61.68|64.53|61.73|64.53|61.73|64.48|61.68|0
1648536090000|2022-03-29 06:41:30|64.48|61.68|64.53|61.73|64.53|61.73|64.48|61.68|0
1648536110000|2022-03-29 06:41:50|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648536120000|2022-03-29 06:42:00|64.37|61.57|64.45|61.65|64.45|61.65|64.37|61.57|0
1648536140000|2022-03-29 06:42:20|64.41|61.61|64.41|61.61|64.41|61.61|64.41|61.61|0
1648536150000|2022-03-29 06:42:30|64.45|61.65|64.41|61.61|64.45|61.65|64.41|61.61|0
1648536160000|2022-03-29 06:42:40|64.45|61.65|64.45|61.65|64.45|61.65|64.41|61.61|0
1648536170000|2022-03-29 06:42:50|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1648536180000|2022-03-29 06:43:00|64.45|61.65|64.41|61.61|64.45|61.65|64.41|61.61|0
1648536190000|2022-03-29 06:43:10|64.37|61.57|64.37|61.57|64.45|61.65|64.37|61.57|0
1648536200000|2022-03-29 06:43:20|64.41|61.61|64.52|61.72|64.52|61.72|64.41|61.61|0
1648536210000|2022-03-29 06:43:30|64.48|61.68|64.48|61.68|64.48|61.68|64.48|61.68|0
1648536220000|2022-03-29 06:43:40|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648536230000|2022-03-29 06:43:50|64.48|61.68|64.52|61.72|64.52|61.72|64.48|61.68|0
1648536240000|2022-03-29 06:44:00|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1648536250000|2022-03-29 06:44:10|64.48|61.68|64.48|61.68|64.48|61.68|64.48|61.68|0
1648536260000|2022-03-29 06:44:20|64.52|61.72|64.56|61.76|64.56|61.76|64.52|61.72|0
1648536270000|2022-03-29 06:44:30|64.6|61.8|64.6|61.8|64.6|61.8|64.6|61.8|0
1648536280000|2022-03-29 06:44:40|64.52|61.72|64.52|61.72|64.52|61.72|64.52|61.72|0
1648536290000|2022-03-29 06:44:50|64.6|61.8|64.6|61.8|64.6|61.8|64.6|61.8|0
1648536300000|2022-03-29 06:45:00|64.56|61.76|64.6|61.8|64.6|61.8|64.56|61.76|0
1648536320000|2022-03-29 06:45:20|64.52|61.72|64.64|61.84|64.64|61.84|64.52|61.72|0
1648536330000|2022-03-29 06:45:30|64.68|61.88|64.76|61.96|64.76|61.96|64.68|61.88|0
1648536340000|2022-03-29 06:45:40|64.72|61.92|64.76|61.96|64.76|61.96|64.72|61.92|0
1648536350000|2022-03-29 06:45:50|64.83|62.03|64.83|62.03|64.83|62.03|64.83|62.03|0
1648536360000|2022-03-29 06:46:00|64.79|61.99|64.83|62.03|64.83|62.03|64.76|61.96|0
1648536370000|2022-03-29 06:46:10|64.91|62.11|64.99|62.19|64.99|62.19|64.91|62.11|0
1648536380000|2022-03-29 06:46:20|65.07|62.27|65.07|62.27|65.11|62.31|65.07|62.27|0
1648536390000|2022-03-29 06:46:30|65.11|62.31|65.03|62.23|65.11|62.31|65.03|62.23|0
1648536400000|2022-03-29 06:46:40|64.99|62.19|64.99|62.19|64.99|62.19|64.91|62.11|0
1648536410000|2022-03-29 06:46:50|64.91|62.11|64.91|62.11|64.91|62.11|64.83|62.03|0
1648536420000|2022-03-29 06:47:00|64.99|62.19|64.91|62.11|64.99|62.19|64.91|62.11|0
1648536430000|2022-03-29 06:47:10|64.83|62.03|64.83|62.03|64.83|62.03|64.83|62.03|0
1648536440000|2022-03-29 06:47:20|64.91|62.11|65.07|62.27|65.07|62.27|64.91|62.11|0
1648536460000|2022-03-29 06:47:40|65.11|62.31|65.15|62.35|65.15|62.35|65.07|62.27|0
1648536490000|2022-03-29 06:48:10|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1648536510000|2022-03-29 06:48:30|65.1|62.3|65.07|62.27|65.1|62.3|65.07|62.27|0
1648536520000|2022-03-29 06:48:40|65.1|62.3|65.1|62.3|65.1|62.3|65.1|62.3|0
1648536530000|2022-03-29 06:48:50|65.15|62.35|65.07|62.27|65.15|62.35|65.07|62.27|0
1648536540000|2022-03-29 06:49:00|65.15|62.35|65.1|62.3|65.15|62.35|65.1|62.3|0
1648536550000|2022-03-29 06:49:10|65.15|62.35|65.14|62.34|65.15|62.35|65.14|62.34|0
1648536560000|2022-03-29 06:49:20|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1648536570000|2022-03-29 06:49:30|65.14|62.34|65.14|62.34|65.18|62.38|65.14|62.34|0
1648536580000|2022-03-29 06:49:40|65.18|62.38|65.18|62.38|65.18|62.38|65.18|62.38|0
1648536590000|2022-03-29 06:49:50|65.14|62.34|65.14|62.34|65.14|62.34|65.14|62.34|0
1648536610000|2022-03-29 06:50:10|65.1|62.3|65.14|62.34|65.14|62.34|65.1|62.3|0
1648536620000|2022-03-29 06:50:20|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1648536640000|2022-03-29 06:50:40|65.1|62.3|65.14|62.34|65.14|62.34|65.1|62.3|0
1648536660000|2022-03-29 06:51:00|65.07|62.27|65.07|62.27|65.14|62.34|65.07|62.27|0
1648536670000|2022-03-29 06:51:10|65.1|62.3|65.14|62.34|65.14|62.34|65.1|62.3|0
1648536710000|2022-03-29 06:51:50|65.22|62.42|65.14|62.34|65.22|62.42|65.14|62.34|0
1648536720000|2022-03-29 06:52:00|65.22|62.42|65.14|62.34|65.22|62.42|65.14|62.34|0
1648536740000|2022-03-29 06:52:20|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1648536760000|2022-03-29 06:52:40|65.18|62.38|65.18|62.38|65.18|62.38|65.18|62.38|0
1648536770000|2022-03-29 06:52:50|65.22|62.42|65.18|62.38|65.22|62.42|65.18|62.38|0
1648536780000|2022-03-29 06:53:00|65.22|62.42|65.14|62.34|65.22|62.42|65.14|62.34|0
1648536790000|2022-03-29 06:53:10|65.18|62.38|65.18|62.38|65.18|62.38|65.18|62.38|0
1648536800000|2022-03-29 06:53:20|65.14|62.34|65.14|62.34|65.14|62.34|65.14|62.34|0
1648536810000|2022-03-29 06:53:30|65.18|62.38|65.14|62.34|65.18|62.38|65.14|62.34|0
1648536820000|2022-03-29 06:53:40|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1648536830000|2022-03-29 06:53:50|65.3|62.5|65.3|62.5|65.3|62.5|65.26|62.46|0
1648536840000|2022-03-29 06:54:00|65.38|62.58|65.34|62.54|65.38|62.58|65.34|62.54|0
1648536850000|2022-03-29 06:54:10|65.38|62.58|65.46|62.66|65.46|62.66|65.38|62.58|0
1648536860000|2022-03-29 06:54:20|65.49|62.69|65.53|62.73|65.53|62.73|65.49|62.69|0
1648536870000|2022-03-29 06:54:30|65.57|62.77|65.57|62.77|65.57|62.77|65.57|62.77|0
1648536880000|2022-03-29 06:54:40|65.61|62.81|65.73|62.93|65.73|62.93|65.61|62.81|0
1648536890000|2022-03-29 06:54:50|65.77|62.97|65.85|63.05|65.85|63.05|65.73|62.93|0
1648536900000|2022-03-29 06:55:00|65.77|62.97|65.81|63.01|65.81|63.01|65.77|62.97|0
1648536910000|2022-03-29 06:55:10|65.85|63.05|65.85|63.05|65.85|63.05|65.85|63.05|0
1648536920000|2022-03-29 06:55:20|65.77|62.97|65.85|63.05|65.85|63.05|65.77|62.97|0
1648536930000|2022-03-29 06:55:30|65.93|63.13|65.77|62.97|65.93|63.13|65.77|62.97|0
1648536940000|2022-03-29 06:55:40|65.73|62.93|65.77|62.97|65.77|62.97|65.73|62.93|0
1648536950000|2022-03-29 06:55:50|65.81|63.01|65.85|63.05|65.85|63.05|65.81|63.01|0
1648536960000|2022-03-29 06:56:00|65.93|63.13|65.85|63.05|65.93|63.13|65.85|63.05|0
1648536970000|2022-03-29 06:56:10|65.93|63.13|65.93|63.13|65.93|63.13|65.93|63.13|0
1648536980000|2022-03-29 06:56:20|65.96|63.16|66.01|63.21|66.01|63.21|65.96|63.16|0
1648536990000|2022-03-29 06:56:30|65.93|63.13|65.89|63.09|65.93|63.13|65.89|63.09|0
1648537000000|2022-03-29 06:56:40|65.85|63.05|65.85|63.05|65.85|63.05|65.85|63.05|0
1648537010000|2022-03-29 06:56:50|65.89|63.09|65.93|63.13|65.93|63.13|65.89|63.09|0
1648537020000|2022-03-29 06:57:00|65.85|63.05|65.77|62.97|65.85|63.05|65.77|62.97|0
1648537030000|2022-03-29 06:57:10|65.85|63.05|65.77|62.97|65.85|63.05|65.77|62.97|0
1648537060000|2022-03-29 06:57:40|65.69|62.89|65.77|62.97|65.77|62.97|65.69|62.89|0
1648537070000|2022-03-29 06:57:50|65.73|62.93|65.73|62.93|65.73|62.93|65.69|62.89|0
1648537080000|2022-03-29 06:58:00|65.69|62.89|65.69|62.89|65.69|62.89|65.69|62.89|0
1648537090000|2022-03-29 06:58:10|65.61|62.81|65.61|62.81|65.61|62.81|65.61|62.81|0
1648537100000|2022-03-29 06:58:20|65.69|62.89|65.69|62.89|65.69|62.89|65.65|62.85|0
1648537110000|2022-03-29 06:58:30|65.77|62.97|65.77|62.97|65.77|62.97|65.77|62.97|0
1648537120000|2022-03-29 06:58:40|65.85|63.05|65.93|63.13|65.93|63.13|65.85|63.05|0
1648537130000|2022-03-29 06:58:50|66|63.2|66|63.2|66|63.2|66|63.2|0
1648537140000|2022-03-29 06:59:00|66.08|63.28|66.08|63.28|66.08|63.28|66.08|63.28|0
1648537150000|2022-03-29 06:59:10|66.16|63.36|66.4|63.6|66.4|63.6|66.16|63.36|0
1648537160000|2022-03-29 06:59:20|66.48|63.68|66.8|64|66.8|64|66.48|63.68|0
1648537170000|2022-03-29 06:59:30|66.88|64.08|67.2|64.4|67.2|64.4|66.88|64.08|0
1648537180000|2022-03-29 06:59:40|67.12|64.32|66.8|64|67.12|64.32|66.8|64|0
1648537190000|2022-03-29 06:59:50|66.84|64.04|66.92|64.12|66.96|64.16|66.84|64.04|0
1648537200000|2022-03-29 07:00:00|66.96|64.16|66.84|64.04|66.99|64.19|66.76|63.96|0
1648537210000|2022-03-29 07:00:10|67.04|64.24|66.88|64.08|67.04|64.24|66.8|64|0
1648537220000|2022-03-29 07:00:20|66.76|63.96|66.8|64|66.8|64|66.56|63.76|0
1648537230000|2022-03-29 07:00:30|66.56|63.76|66.48|63.68|66.56|63.76|66.48|63.68|0
1648537240000|2022-03-29 07:00:40|66.56|63.76|66.48|63.68|66.56|63.76|66.4|63.6|0
1648537250000|2022-03-29 07:00:50|66.56|63.76|66.4|63.6|66.56|63.76|66.24|63.44|0
1648537260000|2022-03-29 07:01:00|66.32|63.52|66.08|63.28|66.4|63.6|66.08|63.28|0
1648537270000|2022-03-29 07:01:10|66.16|63.36|66.16|63.36|66.16|63.36|66.12|63.32|0
1648537280000|2022-03-29 07:01:20|66.08|63.28|65.96|63.16|66.08|63.28|65.96|63.16|0
1648537290000|2022-03-29 07:01:30|65.61|62.81|65.61|62.81|65.69|62.89|65.61|62.81|0
1648537300000|2022-03-29 07:01:40|65.53|62.73|65.69|62.89|65.69|62.89|65.53|62.73|0
1648537310000|2022-03-29 07:01:50|65.88|63.08|65.85|63.05|65.88|63.08|65.8|63|0
1648537320000|2022-03-29 07:02:00|65.77|62.97|65.57|62.77|65.77|62.97|65.57|62.77|0
1648537330000|2022-03-29 07:02:10|65.61|62.81|65.69|62.89|65.77|62.97|65.61|62.81|0
1648537340000|2022-03-29 07:02:20|65.77|62.97|65.53|62.73|65.77|62.97|65.53|62.73|0
1648537350000|2022-03-29 07:02:30|65.57|62.77|65.53|62.73|65.65|62.85|65.53|62.73|0
1648537370000|2022-03-29 07:02:50|65.45|62.65|65.57|62.77|65.57|62.77|65.37|62.57|0
1648537380000|2022-03-29 07:03:00|65.61|62.81|65.45|62.65|65.61|62.81|65.45|62.65|0
1648537390000|2022-03-29 07:03:10|65.29|62.49|65.37|62.57|65.37|62.57|65.29|62.49|0
1648537400000|2022-03-29 07:03:20|65.29|62.49|65.37|62.57|65.37|62.57|65.29|62.49|0
1648537410000|2022-03-29 07:03:30|65.45|62.65|65.61|62.81|65.61|62.81|65.45|62.65|0
1648537420000|2022-03-29 07:03:40|65.69|62.89|65.61|62.81|65.69|62.89|65.61|62.81|0
1648537430000|2022-03-29 07:03:50|65.65|62.85|65.61|62.81|65.65|62.85|65.61|62.81|0
1648537440000|2022-03-29 07:04:00|65.53|62.73|65.57|62.77|65.57|62.77|65.53|62.73|0
1648537450000|2022-03-29 07:04:10|65.69|62.89|65.69|62.89|65.69|62.89|65.61|62.81|0
1648537460000|2022-03-29 07:04:20|65.61|62.81|65.61|62.81|65.61|62.81|65.61|62.81|0
1648537470000|2022-03-29 07:04:30|65.53|62.73|65.61|62.81|65.61|62.81|65.53|62.73|0
1648537480000|2022-03-29 07:04:40|65.57|62.77|65.57|62.77|65.57|62.77|65.53|62.73|0
1648537490000|2022-03-29 07:04:50|65.53|62.73|65.57|62.77|65.57|62.77|65.53|62.73|0
1648537500000|2022-03-29 07:05:00|65.33|62.93|65.02|62.62|65.33|62.93|64.94|62.54|0
1648537510000|2022-03-29 07:05:10|64.86|62.46|64.86|62.46|64.86|62.46|64.74|62.34|0
1648537520000|2022-03-29 07:05:20|64.94|62.54|64.9|62.5|64.97|62.57|64.9|62.5|0
1648537530000|2022-03-29 07:05:30|64.86|62.46|65.02|62.62|65.02|62.62|64.86|62.46|0
1648537540000|2022-03-29 07:05:40|64.94|62.54|64.94|62.54|65.01|62.61|64.94|62.54|0
1648537550000|2022-03-29 07:05:50|64.78|62.38|64.94|62.54|64.94|62.54|64.78|62.38|0
1648537560000|2022-03-29 07:06:00|64.86|62.46|64.66|62.26|64.86|62.46|64.62|62.22|0
1648537570000|2022-03-29 07:06:10|64.78|62.38|64.78|62.38|64.78|62.38|64.7|62.3|0
1648537580000|2022-03-29 07:06:20|64.82|62.42|64.9|62.5|64.9|62.5|64.82|62.42|0
1648537590000|2022-03-29 07:06:30|64.86|62.46|64.86|62.46|64.86|62.46|64.82|62.42|0
1648537600000|2022-03-29 07:06:40|64.9|62.5|64.82|62.42|64.9|62.5|64.78|62.38|0
1648537610000|2022-03-29 07:06:50|64.86|62.46|64.78|62.38|64.9|62.5|64.78|62.38|0
1648537620000|2022-03-29 07:07:00|64.86|62.46|64.86|62.46|64.94|62.54|64.86|62.46|0
1648537630000|2022-03-29 07:07:10|64.74|62.34|64.86|62.46|64.86|62.46|64.74|62.34|0
1648537640000|2022-03-29 07:07:20|64.9|62.5|64.9|62.5|64.94|62.54|64.9|62.5|0
1648537650000|2022-03-29 07:07:30|64.86|62.46|64.7|62.3|64.86|62.46|64.7|62.3|0
1648537660000|2022-03-29 07:07:40|64.74|62.34|64.78|62.38|64.78|62.38|64.74|62.34|0
1648537670000|2022-03-29 07:07:50|64.86|62.46|64.86|62.46|64.86|62.46|64.86|62.46|0
1648537680000|2022-03-29 07:08:00|64.82|62.42|64.78|62.38|64.82|62.42|64.78|62.38|0
1648537690000|2022-03-29 07:08:10|64.82|62.42|64.7|62.3|64.82|62.42|64.7|62.3|0
1648537700000|2022-03-29 07:08:20|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1648537710000|2022-03-29 07:08:30|64.55|62.15|64.54|62.14|64.55|62.15|64.47|62.07|0
1648537720000|2022-03-29 07:08:40|64.39|61.99|64.31|61.91|64.39|61.99|64.23|61.83|0
1648537730000|2022-03-29 07:08:50|64.47|62.07|64.43|62.03|64.47|62.07|64.31|61.91|0
1648537740000|2022-03-29 07:09:00|64.47|62.07|64.31|61.91|64.47|62.07|64.31|61.91|0
1648537750000|2022-03-29 07:09:10|64.39|61.99|64.23|61.83|64.39|61.99|64.16|61.76|0
1648537760000|2022-03-29 07:09:20|64.39|61.99|64.31|61.91|64.39|61.99|64.23|61.83|0
1648537770000|2022-03-29 07:09:30|64.23|61.83|63.92|61.52|64.23|61.83|63.92|61.52|0
1648537780000|2022-03-29 07:09:40|64.08|61.68|64.04|61.64|64.08|61.68|64.04|61.64|0
1648537790000|2022-03-29 07:09:50|64|61.6|63.96|61.56|64.08|61.68|63.96|61.56|0
1648537800000|2022-03-29 07:10:00|63.92|61.52|63.92|61.52|63.96|61.56|63.92|61.52|0
1648537810000|2022-03-29 07:10:10|63.85|61.45|63.85|61.45|63.85|61.45|63.85|61.45|0
1648537820000|2022-03-29 07:10:20|63.92|61.52|63.92|61.52|63.92|61.52|63.92|61.52|0
1648537830000|2022-03-29 07:10:30|64|61.6|63.92|61.52|64|61.6|63.92|61.52|0
1648537840000|2022-03-29 07:10:40|63.85|61.45|63.65|61.25|63.85|61.45|63.65|61.25|0
1648537850000|2022-03-29 07:10:50|63.81|61.41|63.92|61.52|63.92|61.52|63.77|61.37|0
1648537860000|2022-03-29 07:11:00|63.96|61.56|63.85|61.45|63.96|61.56|63.77|61.37|0
1648537870000|2022-03-29 07:11:10|63.92|61.52|64.16|61.76|64.16|61.76|63.92|61.52|0
1648537880000|2022-03-29 07:11:20|64.11|61.71|64.15|61.75|64.16|61.76|64.11|61.71|0
1648537890000|2022-03-29 07:11:30|64|61.6|64|61.6|64.08|61.68|64|61.6|0
1648537900000|2022-03-29 07:11:40|63.92|61.52|63.85|61.45|63.96|61.56|63.85|61.45|0
1648537910000|2022-03-29 07:11:50|63.92|61.52|63.92|61.52|63.92|61.52|63.92|61.52|0
1648537920000|2022-03-29 07:12:00|64|61.6|64.08|61.68|64.08|61.68|64|61.6|0
1648537930000|2022-03-29 07:12:10|64.15|61.75|64.15|61.75|64.15|61.75|64.15|61.75|0
1648537940000|2022-03-29 07:12:20|64.19|61.79|64.23|61.83|64.23|61.83|64.19|61.79|0
1648537950000|2022-03-29 07:12:30|64.27|61.87|64.15|61.75|64.27|61.87|64.15|61.75|0
1648537960000|2022-03-29 07:12:40|64.19|61.79|64.23|61.83|64.23|61.83|64.15|61.75|0
1648537970000|2022-03-29 07:12:50|64.19|61.79|64.35|61.95|64.35|61.95|64.19|61.79|0
1648537980000|2022-03-29 07:13:00|64.39|61.99|64.46|62.06|64.46|62.06|64.39|61.99|0
1648537990000|2022-03-29 07:13:10|64.39|61.99|64.7|62.3|64.7|62.3|64.39|61.99|0
1648538000000|2022-03-29 07:13:20|64.74|62.34|64.85|62.45|64.85|62.45|64.74|62.34|0
1648538010000|2022-03-29 07:13:30|64.81|62.41|64.85|62.45|64.85|62.45|64.81|62.41|0
1648538020000|2022-03-29 07:13:40|64.89|62.49|64.78|62.38|64.89|62.49|64.78|62.38|0
1648538030000|2022-03-29 07:13:50|64.85|62.45|64.85|62.45|64.85|62.45|64.85|62.45|0
1648538040000|2022-03-29 07:14:00|64.89|62.49|65.05|62.65|65.09|62.69|64.89|62.49|0
1648538050000|2022-03-29 07:14:10|65.01|62.61|64.7|62.3|65.01|62.61|64.7|62.3|0
1648538060000|2022-03-29 07:14:20|64.54|62.14|64.62|62.22|64.62|62.22|64.54|62.14|0
1648538070000|2022-03-29 07:14:30|64.7|62.3|64.74|62.34|64.74|62.34|64.7|62.3|0
1648538080000|2022-03-29 07:14:40|64.78|62.38|64.66|62.26|64.78|62.38|64.66|62.26|0
1648538090000|2022-03-29 07:14:50|64.62|62.22|64.5|62.1|64.62|62.22|64.5|62.1|0
1648538100000|2022-03-29 07:15:00|64.42|62.02|64.39|61.99|64.46|62.06|64.39|61.99|0
1648538110000|2022-03-29 07:15:10|64.35|61.95|64.54|62.14|64.54|62.14|64.35|61.95|0
1648538120000|2022-03-29 07:15:20|64.62|62.22|64.7|62.3|64.7|62.3|64.62|62.22|0
1648538130000|2022-03-29 07:15:30|64.66|62.26|64.7|62.3|64.7|62.3|64.66|62.26|0
1648538140000|2022-03-29 07:15:40|64.62|62.22|64.7|62.3|64.7|62.3|64.62|62.22|0
1648538150000|2022-03-29 07:15:50|64.66|62.26|64.62|62.22|64.66|62.26|64.62|62.22|0
1648538160000|2022-03-29 07:16:00|64.58|62.18|64.7|62.3|64.7|62.3|64.54|62.14|0
1648538170000|2022-03-29 07:16:10|64.78|62.38|64.78|62.38|64.85|62.45|64.78|62.38|0
1648538180000|2022-03-29 07:16:20|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1648538190000|2022-03-29 07:16:30|64.85|62.45|64.7|62.3|64.85|62.45|64.7|62.3|0
1648538200000|2022-03-29 07:16:40|64.66|62.26|64.7|62.3|64.7|62.3|64.66|62.26|0
1648538210000|2022-03-29 07:16:50|64.66|62.26|64.62|62.22|64.7|62.3|64.62|62.22|0
1648538220000|2022-03-29 07:17:00|64.7|62.3|64.7|62.3|64.7|62.3|64.66|62.26|0
1648538230000|2022-03-29 07:17:10|64.66|62.26|64.62|62.22|64.66|62.26|64.62|62.22|0
1648538240000|2022-03-29 07:17:20|64.7|62.3|64.7|62.3|64.7|62.3|64.66|62.26|0
1648538250000|2022-03-29 07:17:30|64.66|62.26|64.66|62.26|64.66|62.26|64.66|62.26|0
1648538260000|2022-03-29 07:17:40|64.62|62.22|64.7|62.3|64.7|62.3|64.54|62.14|0
1648538280000|2022-03-29 07:18:00|64.85|62.45|64.85|62.45|64.85|62.45|64.85|62.45|0
1648538290000|2022-03-29 07:18:10|64.93|62.53|65.09|62.69|65.09|62.69|64.93|62.53|0
1648538300000|2022-03-29 07:18:20|65.05|62.65|65.01|62.61|65.05|62.65|64.97|62.57|0
1648538310000|2022-03-29 07:18:30|64.97|62.57|64.7|62.3|64.97|62.57|64.7|62.3|0
1648538320000|2022-03-29 07:18:40|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1648538330000|2022-03-29 07:18:50|64.85|62.45|64.7|62.3|64.85|62.45|64.7|62.3|0
1648538350000|2022-03-29 07:19:10|64.62|62.22|64.54|62.14|64.62|62.22|64.54|62.14|0
1648538360000|2022-03-29 07:19:20|64.58|62.18|64.54|62.14|64.62|62.22|64.54|62.14|0
1648538370000|2022-03-29 07:19:30|64.5|62.1|64.62|62.22|64.62|62.22|64.5|62.1|0
1648538380000|2022-03-29 07:19:40|64.73|62.33|64.77|62.37|64.77|62.37|64.73|62.33|0
1648538390000|2022-03-29 07:19:50|64.81|62.41|64.81|62.41|64.85|62.45|64.81|62.41|0
1648538400000|2022-03-29 07:20:00|64.77|62.37|65.01|62.61|65.01|62.61|64.77|62.37|0
1648538410000|2022-03-29 07:20:10|65.09|62.69|65.16|62.76|65.16|62.76|65.05|62.65|0
1648538420000|2022-03-29 07:20:20|65.24|62.84|65.16|62.76|65.24|62.84|65.12|62.72|0
1648538430000|2022-03-29 07:20:30|65.2|62.8|65.2|62.8|65.24|62.84|65.2|62.8|0
1648538440000|2022-03-29 07:20:40|65.16|62.76|65.24|62.84|65.24|62.84|65.16|62.76|0
1648538450000|2022-03-29 07:20:50|65.32|62.92|65.32|62.92|65.32|62.92|65.32|62.92|0
1648538460000|2022-03-29 07:21:00|65.71|63.31|65.71|63.31|65.71|63.31|65.71|63.31|0
1648538470000|2022-03-29 07:21:10|65.79|63.39|65.79|63.39|65.79|63.39|65.79|63.39|0
1648538480000|2022-03-29 07:21:20|65.87|63.47|65.87|63.47|65.95|63.55|65.87|63.47|0
1648538490000|2022-03-29 07:21:30|65.91|63.51|65.99|63.59|65.99|63.59|65.91|63.51|0
1648538500000|2022-03-29 07:21:40|65.95|63.55|66.11|63.71|66.11|63.71|65.95|63.55|0
1648538510000|2022-03-29 07:21:50|66.03|63.63|65.95|63.55|66.03|63.63|65.95|63.55|0
1648538520000|2022-03-29 07:22:00|66.11|63.71|66.19|63.79|66.19|63.79|66.11|63.71|0
1648538530000|2022-03-29 07:22:10|66.11|63.71|66.03|63.63|66.11|63.71|65.99|63.59|0
1648538540000|2022-03-29 07:22:20|66.11|63.71|66.11|63.71|66.15|63.75|66.11|63.71|0
1648538550000|2022-03-29 07:22:30|66.19|63.79|66.03|63.63|66.19|63.79|65.95|63.55|0
1648538560000|2022-03-29 07:22:40|66.19|63.79|66.19|63.79|66.19|63.79|66.19|63.79|0
1648538570000|2022-03-29 07:22:50|66.11|63.71|66.11|63.71|66.19|63.79|66.11|63.71|0
1648538580000|2022-03-29 07:23:00|66.19|63.79|66.51|64.11|66.51|64.11|66.19|63.79|0
1648538590000|2022-03-29 07:23:10|66.74|64.34|66.74|64.34|66.74|64.34|66.74|64.34|0
1648538600000|2022-03-29 07:23:20|66.98|64.58|66.9|64.5|66.98|64.58|66.9|64.5|0
1648538610000|2022-03-29 07:23:30|66.94|64.54|66.94|64.54|66.94|64.54|66.94|64.54|0
1648538620000|2022-03-29 07:23:40|66.9|64.5|67.06|64.66|67.06|64.66|66.9|64.5|0
1648538630000|2022-03-29 07:23:50|67.14|64.74|67.47|65.07|67.47|65.07|67.14|64.74|0
1648538640000|2022-03-29 07:24:00|67.58|65.18|67.47|65.07|67.58|65.18|67.47|65.07|0
1648538650000|2022-03-29 07:24:10|67.63|65.23|67.22|64.82|67.63|65.23|67.22|64.82|0
1648538660000|2022-03-29 07:24:20|67.18|64.78|67.06|64.66|67.18|64.78|66.98|64.58|0
1648538670000|2022-03-29 07:24:30|66.9|64.5|66.74|64.34|66.9|64.5|66.74|64.34|0
1648538680000|2022-03-29 07:24:40|66.82|64.42|66.7|64.3|66.82|64.42|66.7|64.3|0
1648538690000|2022-03-29 07:24:50|66.78|64.38|66.74|64.34|66.82|64.42|66.74|64.34|0
1648538700000|2022-03-29 07:25:00|66.78|64.38|66.74|64.34|66.9|64.5|66.74|64.34|0
1648538710000|2022-03-29 07:25:10|66.78|64.38|66.78|64.38|66.82|64.42|66.74|64.34|0
1648538720000|2022-03-29 07:25:20|66.9|64.5|66.9|64.5|66.9|64.5|66.82|64.42|0
1648538740000|2022-03-29 07:25:40|66.86|64.46|66.9|64.5|66.9|64.5|66.86|64.46|0
1648538750000|2022-03-29 07:25:50|66.98|64.58|66.98|64.58|66.98|64.58|66.9|64.5|0
1648538760000|2022-03-29 07:26:00|67.34|64.94|67.38|64.98|67.46|65.06|67.34|64.94|0
1648538770000|2022-03-29 07:26:10|67.3|64.9|67.38|64.98|67.38|64.98|67.3|64.9|0
1648538780000|2022-03-29 07:26:20|67.26|64.86|67.42|65.02|67.42|65.02|67.26|64.86|0
1648538790000|2022-03-29 07:26:30|67.5|65.1|67.54|65.14|67.54|65.14|67.5|65.1|0
1648538800000|2022-03-29 07:26:40|67.62|65.22|67.62|65.22|67.71|65.31|67.62|65.22|0
1648538810000|2022-03-29 07:26:50|67.58|65.18|67.71|65.31|67.71|65.31|67.58|65.18|0
1648538820000|2022-03-29 07:27:00|67.62|65.22|67.71|65.31|67.71|65.31|67.62|65.22|0
1648538830000|2022-03-29 07:27:10|67.74|65.34|67.62|65.22|67.74|65.34|67.62|65.22|0
1648538840000|2022-03-29 07:27:20|67.66|65.26|67.62|65.22|67.66|65.26|67.62|65.22|0
1648538850000|2022-03-29 07:27:30|67.58|65.18|67.5|65.1|67.58|65.18|67.5|65.1|0
1648538860000|2022-03-29 07:27:40|67.38|64.98|67.3|64.9|67.42|65.02|67.3|64.9|0
1648538870000|2022-03-29 07:27:50|67.26|64.86|67.46|65.06|67.46|65.06|67.26|64.86|0
1648538880000|2022-03-29 07:28:00|67.38|64.98|67.3|64.9|67.38|64.98|67.3|64.9|0
1648538890000|2022-03-29 07:28:10|67.22|64.82|67.22|64.82|67.22|64.82|67.22|64.82|0
1648538900000|2022-03-29 07:28:20|67.3|64.9|67.46|65.06|67.46|65.06|67.3|64.9|0
1648538910000|2022-03-29 07:28:30|67.38|64.98|67.54|65.14|67.54|65.14|67.38|64.98|0
1648538920000|2022-03-29 07:28:40|67.38|64.98|67.1|64.7|67.38|64.98|67.1|64.7|0
1648538930000|2022-03-29 07:28:50|67.06|64.66|67.22|64.82|67.3|64.9|67.06|64.66|0
1648538940000|2022-03-29 07:29:00|67.3|64.9|67.38|64.98|67.46|65.06|67.3|64.9|0
1648538950000|2022-03-29 07:29:10|67.3|64.9|67.3|64.9|67.3|64.9|67.26|64.86|0
1648538960000|2022-03-29 07:29:20|67.22|64.82|67.14|64.74|67.22|64.82|67.14|64.74|0
1648538970000|2022-03-29 07:29:30|67.06|64.66|67.14|64.74|67.14|64.74|66.98|64.58|0
1648538980000|2022-03-29 07:29:40|67.18|64.78|67.3|64.9|67.3|64.9|67.18|64.78|0
1648538990000|2022-03-29 07:29:50|67.26|64.86|67.14|64.74|67.26|64.86|67.14|64.74|0
1648539000000|2022-03-29 07:30:00|67.22|64.82|66.82|64.42|67.3|64.9|66.82|64.42|0
1648539010000|2022-03-29 07:30:10|66.86|64.46|66.82|64.42|66.98|64.58|66.82|64.42|0
1648539020000|2022-03-29 07:30:20|66.74|64.34|66.86|64.46|66.98|64.58|66.74|64.34|0
1648539030000|2022-03-29 07:30:30|66.78|64.38|66.98|64.58|66.98|64.58|66.78|64.38|0
1648539040000|2022-03-29 07:30:40|67.02|64.62|67.02|64.62|67.02|64.62|67.02|64.62|0
1648539050000|2022-03-29 07:30:50|66.98|64.58|66.9|64.5|66.98|64.58|66.82|64.42|0
1648539060000|2022-03-29 07:31:00|66.82|64.42|66.74|64.34|66.82|64.42|66.74|64.34|0
1648539070000|2022-03-29 07:31:10|66.7|64.3|66.62|64.22|66.78|64.38|66.62|64.22|0
1648539080000|2022-03-29 07:31:20|66.58|64.18|66.58|64.18|66.62|64.22|66.54|64.14|0
1648539090000|2022-03-29 07:31:30|66.74|64.34|66.9|64.5|66.9|64.5|66.74|64.34|0
1648539100000|2022-03-29 07:31:40|66.82|64.42|66.98|64.58|66.98|64.58|66.82|64.42|0
1648539110000|2022-03-29 07:31:50|66.74|64.34|66.74|64.34|66.78|64.38|66.7|64.3|0
1648539120000|2022-03-29 07:32:00|66.78|64.38|66.82|64.42|66.86|64.46|66.78|64.38|0
1648539130000|2022-03-29 07:32:10|66.74|64.34|66.74|64.34|66.78|64.38|66.7|64.3|0
1648539140000|2022-03-29 07:32:20|66.78|64.38|66.78|64.38|66.82|64.42|66.74|64.34|0
1648539150000|2022-03-29 07:32:30|66.7|64.3|66.66|64.26|66.7|64.3|66.66|64.26|0
1648539160000|2022-03-29 07:32:40|66.74|64.34|66.7|64.3|66.74|64.34|66.62|64.22|0
1648539170000|2022-03-29 07:32:50|66.82|64.42|66.9|64.5|66.9|64.5|66.78|64.38|0
1648539180000|2022-03-29 07:33:00|66.98|64.58|66.98|64.58|66.98|64.58|66.9|64.5|0
1648539190000|2022-03-29 07:33:10|66.9|64.5|66.74|64.34|66.9|64.5|66.74|64.34|0
1648539200000|2022-03-29 07:33:20|66.7|64.3|66.74|64.34|66.74|64.34|66.7|64.3|0
1648539210000|2022-03-29 07:33:30|66.26|63.86|66.26|63.86|66.26|63.86|66.22|63.82|0
1648539220000|2022-03-29 07:33:40|66.18|63.78|66.22|63.82|66.26|63.86|66.18|63.78|0
1648539230000|2022-03-29 07:33:50|66.26|63.86|66.18|63.78|66.26|63.86|66.18|63.78|0
1648539240000|2022-03-29 07:34:00|66.22|63.82|66.22|63.82|66.26|63.86|66.22|63.82|0
1648539250000|2022-03-29 07:34:10|66.18|63.78|66.18|63.78|66.26|63.86|66.18|63.78|0
1648539260000|2022-03-29 07:34:20|66.14|63.74|66.26|63.86|66.26|63.86|66.14|63.74|0
1648539270000|2022-03-29 07:34:30|66.18|63.78|66.18|63.78|66.26|63.86|66.18|63.78|0
1648539280000|2022-03-29 07:34:40|66.1|63.7|66.1|63.7|66.14|63.74|66.1|63.7|0
1648539290000|2022-03-29 07:34:50|66.18|63.78|66.1|63.7|66.18|63.78|66.06|63.66|0
1648539300000|2022-03-29 07:35:00|66.14|63.74|66.1|63.7|66.18|63.78|66.1|63.7|0
1648539310000|2022-03-29 07:35:10|66.02|63.62|65.94|63.54|66.02|63.62|65.87|63.47|0
1648539320000|2022-03-29 07:35:20|65.98|63.58|66.1|63.7|66.18|63.78|65.98|63.58|0
1648539330000|2022-03-29 07:35:30|66.18|63.78|66.26|63.86|66.26|63.86|66.18|63.78|0
1648539340000|2022-03-29 07:35:40|66.18|63.78|66.18|63.78|66.26|63.86|66.18|63.78|0
1648539350000|2022-03-29 07:35:50|66.22|63.82|66.26|63.86|66.26|63.86|66.22|63.82|0
1648539360000|2022-03-29 07:36:00|66.14|63.74|66.14|63.74|66.18|63.78|66.14|63.74|0
1648539370000|2022-03-29 07:36:10|66.18|63.78|66.14|63.74|66.18|63.78|66.14|63.74|0
1648539380000|2022-03-29 07:36:20|66.18|63.78|66.18|63.78|66.18|63.78|66.18|63.78|0
1648539390000|2022-03-29 07:36:30|66.02|63.62|65.86|63.46|66.02|63.62|65.86|63.46|0
1648539400000|2022-03-29 07:36:40|65.94|63.54|65.94|63.54|65.94|63.54|65.9|63.5|0
1648539410000|2022-03-29 07:36:50|65.86|63.46|65.9|63.5|65.9|63.5|65.86|63.46|0
1648539420000|2022-03-29 07:37:00|65.86|63.46|66.02|63.62|66.02|63.62|65.86|63.46|0
1648539430000|2022-03-29 07:37:10|65.98|63.58|66.02|63.62|66.02|63.62|65.98|63.58|0
1648539440000|2022-03-29 07:37:20|66.1|63.7|66.18|63.78|66.18|63.78|66.1|63.7|0
1648539450000|2022-03-29 07:37:30|66.22|63.82|66.14|63.74|66.22|63.82|66.14|63.74|0
1648539460000|2022-03-29 07:37:40|66.18|63.78|66.14|63.74|66.18|63.78|66.14|63.74|0
1648539470000|2022-03-29 07:37:50|66.18|63.78|66.14|63.74|66.18|63.78|66.1|63.7|0
1648539480000|2022-03-29 07:38:00|66.18|63.78|66.14|63.74|66.22|63.82|66.14|63.74|0
1648539490000|2022-03-29 07:38:10|66.1|63.7|66.18|63.78|66.18|63.78|66.1|63.7|0
1648539500000|2022-03-29 07:38:20|66.14|63.74|66.18|63.78|66.18|63.78|66.14|63.74|0
1648539510000|2022-03-29 07:38:30|66.34|63.94|66.34|63.94|66.38|63.98|66.3|63.9|0
1648539520000|2022-03-29 07:38:40|66.3|63.9|66.34|63.94|66.34|63.94|66.3|63.9|0
1648539530000|2022-03-29 07:38:50|66.3|63.9|66.34|63.94|66.34|63.94|66.3|63.9|0
1648539540000|2022-03-29 07:39:00|66.3|63.9|66.3|63.9|66.3|63.9|66.26|63.86|0
1648539550000|2022-03-29 07:39:10|66.26|63.86|66.34|63.94|66.34|63.94|66.26|63.86|0
1648539560000|2022-03-29 07:39:20|66.26|63.86|66.34|63.94|66.34|63.94|66.22|63.82|0
1648539570000|2022-03-29 07:39:30|66.22|63.82|66.22|63.82|66.26|63.86|66.22|63.82|0
1648539580000|2022-03-29 07:39:40|66.1|63.7|66.14|63.74|66.14|63.74|66.1|63.7|0
1648539590000|2022-03-29 07:39:50|66.18|63.78|66.26|63.86|66.26|63.86|66.18|63.78|0
1648539600000|2022-03-29 07:40:00|66.22|63.82|66.18|63.78|66.22|63.82|66.18|63.78|0
1648539610000|2022-03-29 07:40:10|66.22|63.82|65.55|63.15|66.22|63.82|65.55|63.15|0
1648539620000|2022-03-29 07:40:20|65.63|63.23|65.78|63.38|65.78|63.38|65.63|63.23|0
1648539630000|2022-03-29 07:40:30|65.7|63.3|65.66|63.26|65.7|63.3|65.63|63.23|0
1648539640000|2022-03-29 07:40:40|65.63|63.23|65.78|63.38|65.78|63.38|65.63|63.23|0
1648539650000|2022-03-29 07:40:50|65.7|63.3|65.86|63.46|65.86|63.46|65.7|63.3|0
1648539660000|2022-03-29 07:41:00|65.82|63.42|65.9|63.5|65.94|63.54|65.82|63.42|0
1648539670000|2022-03-29 07:41:10|65.78|63.38|65.82|63.42|65.82|63.42|65.78|63.38|0
1648539680000|2022-03-29 07:41:20|65.9|63.5|65.86|63.46|65.9|63.5|65.86|63.46|0
1648539690000|2022-03-29 07:41:30|65.94|63.54|65.82|63.42|65.94|63.54|65.82|63.42|0
1648539700000|2022-03-29 07:41:40|65.86|63.46|65.86|63.46|65.86|63.46|65.82|63.42|0
1648539710000|2022-03-29 07:41:50|65.9|63.5|65.94|63.54|65.94|63.54|65.9|63.5|0
1648539720000|2022-03-29 07:42:00|66.06|63.66|66.06|63.66|66.06|63.66|66.02|63.62|0
1648539730000|2022-03-29 07:42:10|66.02|63.62|65.94|63.54|66.02|63.62|65.94|63.54|0
1648539740000|2022-03-29 07:42:20|65.86|63.46|65.86|63.46|65.94|63.54|65.86|63.46|0
1648539750000|2022-03-29 07:42:30|65.94|63.54|65.9|63.5|65.94|63.54|65.9|63.5|0
1648539760000|2022-03-29 07:42:40|65.94|63.54|65.86|63.46|65.94|63.54|65.86|63.46|0
1648539770000|2022-03-29 07:42:50|65.82|63.42|65.78|63.38|65.86|63.46|65.78|63.38|0
1648539780000|2022-03-29 07:43:00|65.86|63.46|65.86|63.46|65.86|63.46|65.82|63.42|0
1648539790000|2022-03-29 07:43:10|65.94|63.54|65.94|63.54|65.94|63.54|65.94|63.54|0
1648539800000|2022-03-29 07:43:20|65.9|63.5|65.86|63.46|65.9|63.5|65.86|63.46|0
1648539810000|2022-03-29 07:43:30|65.94|63.54|65.94|63.54|65.98|63.58|65.94|63.54|0
1648539820000|2022-03-29 07:43:40|65.98|63.58|65.98|63.58|65.98|63.58|65.94|63.54|0
1648539830000|2022-03-29 07:43:50|65.94|63.54|65.86|63.46|65.94|63.54|65.86|63.46|0
1648539840000|2022-03-29 07:44:00|65.9|63.5|65.78|63.38|65.9|63.5|65.78|63.38|0
1648539850000|2022-03-29 07:44:10|65.82|63.42|65.78|63.38|65.86|63.46|65.78|63.38|0
1648539860000|2022-03-29 07:44:20|65.86|63.46|65.94|63.54|65.98|63.58|65.86|63.46|0
1648539870000|2022-03-29 07:44:30|65.98|63.58|66.02|63.62|66.02|63.62|65.98|63.58|0
1648539880000|2022-03-29 07:44:40|65.94|63.54|66.02|63.62|66.02|63.62|65.94|63.54|0
1648539890000|2022-03-29 07:44:50|66.1|63.7|65.98|63.58|66.1|63.7|65.94|63.54|0
1648539900000|2022-03-29 07:45:00|65.94|63.54|65.86|63.46|65.94|63.54|65.86|63.46|0
1648539910000|2022-03-29 07:45:10|65.78|63.38|65.86|63.46|65.86|63.46|65.78|63.38|0
1648539920000|2022-03-29 07:45:20|65.78|63.38|65.94|63.54|65.94|63.54|65.78|63.38|0
1648539930000|2022-03-29 07:45:30|66.02|63.62|65.98|63.58|66.02|63.62|65.98|63.58|0
1648539940000|2022-03-29 07:45:40|66.06|63.66|66.02|63.62|66.06|63.66|66.02|63.62|0
1648539950000|2022-03-29 07:45:50|65.98|63.58|65.98|63.58|66.02|63.62|65.94|63.54|0
1648539960000|2022-03-29 07:46:00|65.94|63.54|65.94|63.54|65.94|63.54|65.94|63.54|0
1648539970000|2022-03-29 07:46:10|66.02|63.62|66.02|63.62|66.02|63.62|66.02|63.62|0
1648539980000|2022-03-29 07:46:20|66.06|63.66|66.02|63.62|66.06|63.66|66.02|63.62|0
1648539990000|2022-03-29 07:46:30|65.98|63.58|65.94|63.54|65.98|63.58|65.94|63.54|0
1648540000000|2022-03-29 07:46:40|65.86|63.46|65.9|63.5|65.9|63.5|65.86|63.46|0
1648540010000|2022-03-29 07:46:50|65.86|63.46|65.9|63.5|65.9|63.5|65.86|63.46|0
1648540020000|2022-03-29 07:47:00|65.82|63.42|65.62|63.22|65.82|63.42|65.62|63.22|0
1648540030000|2022-03-29 07:47:10|65.42|63.02|65.46|63.06|65.46|63.06|65.42|63.02|0
1648540040000|2022-03-29 07:47:20|65.54|63.14|65.54|63.14|65.54|63.14|65.54|63.14|0
1648540050000|2022-03-29 07:47:30|65.62|63.22|65.7|63.3|65.7|63.3|65.62|63.22|0
1648540060000|2022-03-29 07:47:40|65.78|63.38|65.66|63.26|65.78|63.38|65.66|63.26|0
1648540070000|2022-03-29 07:47:50|65.7|63.3|65.7|63.3|65.7|63.3|65.7|63.3|0
1648540080000|2022-03-29 07:48:00|65.66|63.26|65.78|63.38|65.78|63.38|65.66|63.26|0
1648540090000|2022-03-29 07:48:10|65.7|63.3|65.78|63.38|65.78|63.38|65.7|63.3|0
1648540100000|2022-03-29 07:48:20|65.7|63.3|65.7|63.3|65.7|63.3|65.7|63.3|0
1648540110000|2022-03-29 07:48:30|65.78|63.38|65.78|63.38|65.78|63.38|65.78|63.38|0
1648540120000|2022-03-29 07:48:40|65.82|63.42|65.82|63.42|65.82|63.42|65.82|63.42|0
1648540130000|2022-03-29 07:48:50|65.86|63.46|65.94|63.54|65.94|63.54|65.86|63.46|0
1648540140000|2022-03-29 07:49:00|65.98|63.58|65.78|63.38|65.98|63.58|65.78|63.38|0
1648540150000|2022-03-29 07:49:10|65.82|63.42|65.78|63.38|65.82|63.42|65.78|63.38|0
1648540160000|2022-03-29 07:49:20|65.74|63.34|65.78|63.38|65.78|63.38|65.74|63.34|0
1648540180000|2022-03-29 07:49:40|65.82|63.42|65.78|63.38|65.86|63.46|65.78|63.38|0
1648540190000|2022-03-29 07:49:50|65.86|63.46|65.94|63.54|65.94|63.54|65.86|63.46|0
1648540200000|2022-03-29 07:50:00|65.9|63.5|65.94|63.54|65.94|63.54|65.78|63.38|0
1648540210000|2022-03-29 07:50:10|66.02|63.62|66.1|63.7|66.1|63.7|66.02|63.62|0
1648540220000|2022-03-29 07:50:20|66.17|63.77|66.17|63.77|66.21|63.81|66.17|63.77|0
1648540230000|2022-03-29 07:50:30|66.09|63.69|66.09|63.69|66.09|63.69|66.09|63.69|0
1648540240000|2022-03-29 07:50:40|66.05|63.65|65.97|63.57|66.05|63.65|65.97|63.57|0
1648540250000|2022-03-29 07:50:50|65.86|63.46|65.86|63.46|65.86|63.46|65.86|63.46|0
1648540260000|2022-03-29 07:51:00|65.94|63.54|66.02|63.62|66.02|63.62|65.94|63.54|0
1648540270000|2022-03-29 07:51:10|65.97|63.57|65.9|63.5|65.97|63.57|65.9|63.5|0
1648540280000|2022-03-29 07:51:20|65.86|63.46|65.94|63.54|65.94|63.54|65.86|63.46|0
1648540300000|2022-03-29 07:51:40|65.89|63.49|65.86|63.46|65.89|63.49|65.86|63.46|0
1648540310000|2022-03-29 07:51:50|65.7|63.3|65.7|63.3|65.7|63.3|65.62|63.22|0
1648540320000|2022-03-29 07:52:00|65.66|63.26|65.54|63.14|65.66|63.26|65.54|63.14|0
1648540330000|2022-03-29 07:52:10|65.46|63.06|65.54|63.14|65.54|63.14|65.46|63.06|0
1648540340000|2022-03-29 07:52:20|65.62|63.22|65.74|63.34|65.78|63.38|65.62|63.22|0
1648540350000|2022-03-29 07:52:30|65.78|63.38|65.74|63.34|65.78|63.38|65.7|63.3|0
1648540360000|2022-03-29 07:52:40|65.7|63.3|65.94|63.54|65.94|63.54|65.7|63.3|0
1648540370000|2022-03-29 07:52:50|66.01|63.61|66.01|63.61|66.01|63.61|66.01|63.61|0
1648540390000|2022-03-29 07:53:10|65.94|63.54|65.54|63.14|65.94|63.54|65.54|63.14|0
1648540400000|2022-03-29 07:53:20|65.62|63.22|65.7|63.3|65.7|63.3|65.62|63.22|0
1648540410000|2022-03-29 07:53:30|65.62|63.22|65.62|63.22|65.7|63.3|65.58|63.18|0
1648540420000|2022-03-29 07:53:40|65.54|63.14|65.62|63.22|65.62|63.22|65.54|63.14|0
1648540430000|2022-03-29 07:53:50|65.66|63.26|65.5|63.1|65.66|63.26|65.42|63.02|0
1648540440000|2022-03-29 07:54:00|65.42|63.02|65.34|62.94|65.46|63.06|65.34|62.94|0
1648540450000|2022-03-29 07:54:10|65.3|62.9|65.54|63.14|65.54|63.14|65.3|62.9|0
1648540460000|2022-03-29 07:54:20|65.62|63.22|65.89|63.49|65.89|63.49|65.62|63.22|0
1648540470000|2022-03-29 07:54:30|65.86|63.46|65.81|63.41|65.86|63.46|65.78|63.38|0
1648540480000|2022-03-29 07:54:40|65.86|63.46|65.86|63.46|65.86|63.46|65.81|63.41|0
1648540490000|2022-03-29 07:54:50|65.81|63.41|65.78|63.38|65.86|63.46|65.78|63.38|0
1648540500000|2022-03-29 07:55:00|65.74|63.34|65.66|63.26|65.74|63.34|65.66|63.26|0
1648540510000|2022-03-29 07:55:10|65.54|63.14|65.7|63.3|65.74|63.34|65.54|63.14|0
1648540520000|2022-03-29 07:55:20|65.74|63.34|65.7|63.3|65.74|63.34|65.7|63.3|0
1648540530000|2022-03-29 07:55:30|65.74|63.34|65.7|63.3|65.74|63.34|65.66|63.26|0
1648540540000|2022-03-29 07:55:40|65.66|63.26|65.66|63.26|65.66|63.26|65.66|63.26|0
1648540550000|2022-03-29 07:55:50|65.62|63.22|65.7|63.3|65.7|63.3|65.62|63.22|0
1648540560000|2022-03-29 07:56:00|65.73|63.33|65.7|63.3|65.73|63.33|65.7|63.3|0
1648540570000|2022-03-29 07:56:10|65.62|63.22|65.62|63.22|65.62|63.22|65.62|63.22|0
1648540580000|2022-03-29 07:56:20|65.58|63.18|65.54|63.14|65.58|63.18|65.54|63.14|0
1648540590000|2022-03-29 07:56:30|65.62|63.22|65.62|63.22|65.62|63.22|65.62|63.22|0
1648540600000|2022-03-29 07:56:40|65.58|63.18|65.62|63.22|65.62|63.22|65.54|63.14|0
1648540610000|2022-03-29 07:56:50|65.58|63.18|65.58|63.18|65.62|63.22|65.58|63.18|0
1648540620000|2022-03-29 07:57:00|65.54|63.14|65.54|63.14|65.54|63.14|65.54|63.14|0
1648540630000|2022-03-29 07:57:10|65.58|63.18|65.7|63.3|65.7|63.3|65.58|63.18|0
1648540640000|2022-03-29 07:57:20|65.62|63.22|65.7|63.3|65.7|63.3|65.62|63.22|0
1648540650000|2022-03-29 07:57:30|65.78|63.38|65.7|63.3|65.78|63.38|65.7|63.3|0
1648540660000|2022-03-29 07:57:40|65.77|63.37|65.77|63.37|65.77|63.37|65.77|63.37|0
1648540670000|2022-03-29 07:57:50|65.7|63.3|65.85|63.45|65.85|63.45|65.7|63.3|0
1648540680000|2022-03-29 07:58:00|65.77|63.37|65.77|63.37|65.77|63.37|65.77|63.37|0
1648540700000|2022-03-29 07:58:20|65.73|63.33|65.89|63.49|65.89|63.49|65.73|63.33|0
1648540710000|2022-03-29 07:58:30|65.97|63.57|65.93|63.53|66.01|63.61|65.93|63.53|0
1648540720000|2022-03-29 07:58:40|66.01|63.61|65.93|63.53|66.01|63.61|65.93|63.53|0
1648540730000|2022-03-29 07:58:50|66.01|63.61|66.09|63.69|66.09|63.69|66.01|63.61|0
1648540740000|2022-03-29 07:59:00|66.17|63.77|66.33|63.93|66.33|63.93|66.17|63.77|0
1648540750000|2022-03-29 07:59:10|66.25|63.85|66.21|63.81|66.25|63.85|66.21|63.81|0
1648540760000|2022-03-29 07:59:20|66.25|63.85|66.25|63.85|66.25|63.85|66.25|63.85|0
1648540770000|2022-03-29 07:59:30|66.17|63.77|66.17|63.77|66.17|63.77|66.17|63.77|0
1648540790000|2022-03-29 07:59:50|66.13|63.73|66.13|63.73|66.17|63.77|66.13|63.73|0
1648540800000|2022-03-29 08:00:00|66.09|63.69|65.77|63.37|66.09|63.69|65.77|63.37|0
1648540810000|2022-03-29 08:00:10|65.81|63.41|65.85|63.45|65.85|63.45|65.81|63.41|0
1648540820000|2022-03-29 08:00:20|65.89|63.49|65.85|63.45|65.93|63.53|65.85|63.45|0
1648540830000|2022-03-29 08:00:30|65.97|63.57|66.01|63.61|66.01|63.61|65.97|63.57|0
1648540840000|2022-03-29 08:00:40|66.09|63.69|66.05|63.65|66.09|63.69|66.01|63.61|0
1648540850000|2022-03-29 08:00:50|66.13|63.73|66.05|63.65|66.17|63.77|66.05|63.65|0
1648540860000|2022-03-29 08:01:00|66.01|63.61|66.01|63.61|66.09|63.69|66.01|63.61|0
1648540870000|2022-03-29 08:01:10|65.93|63.53|65.93|63.53|65.93|63.53|65.89|63.49|0
1648540880000|2022-03-29 08:01:20|66.01|63.61|66.01|63.61|66.01|63.61|65.97|63.57|0
1648540890000|2022-03-29 08:01:30|66.09|63.69|66.09|63.69|66.09|63.69|66.01|63.61|0
1648540900000|2022-03-29 08:01:40|66.17|63.77|66.17|63.77|66.17|63.77|66.17|63.77|0
1648540910000|2022-03-29 08:01:50|66.25|63.85|66.33|63.93|66.33|63.93|66.25|63.85|0
1648540920000|2022-03-29 08:02:00|66.25|63.85|65.93|63.53|66.25|63.85|65.93|63.53|0
1648540930000|2022-03-29 08:02:10|66.01|63.61|66.09|63.69|66.09|63.69|66.01|63.61|0
1648540940000|2022-03-29 08:02:20|66.25|63.85|66.57|64.17|66.6|64.2|66.25|63.85|0
1648540950000|2022-03-29 08:02:30|66.49|64.09|66.57|64.17|66.57|64.17|66.49|64.09|0
1648540960000|2022-03-29 08:02:40|66.52|64.12|66.64|64.24|66.64|64.24|66.49|64.09|0
1648540970000|2022-03-29 08:02:50|66.8|64.4|66.8|64.4|66.8|64.4|66.8|64.4|0
1648540980000|2022-03-29 08:03:00|66.88|64.48|66.8|64.4|66.88|64.48|66.8|64.4|0
1648540990000|2022-03-29 08:03:10|66.72|64.32|66.68|64.28|66.72|64.32|66.64|64.24|0
1648541000000|2022-03-29 08:03:20|66.64|64.24|66.56|64.16|66.64|64.24|66.56|64.16|0
1648541010000|2022-03-29 08:03:30|66.64|64.24|66.8|64.4|66.8|64.4|66.64|64.24|0
1648541020000|2022-03-29 08:03:40|66.72|64.32|66.68|64.28|66.72|64.32|66.68|64.28|0
1648541030000|2022-03-29 08:03:50|66.64|64.24|66.6|64.2|66.64|64.24|66.6|64.2|0
1648541040000|2022-03-29 08:04:00|66.56|64.16|66.49|64.09|66.56|64.16|66.49|64.09|0
1648541050000|2022-03-29 08:04:10|66.41|64.01|66.48|64.08|66.48|64.08|66.41|64.01|0
1648541060000|2022-03-29 08:04:20|66.56|64.16|66.64|64.24|66.64|64.24|66.56|64.16|0
1648541070000|2022-03-29 08:04:30|66.72|64.32|66.72|64.32|66.8|64.4|66.72|64.32|0
1648541080000|2022-03-29 08:04:40|66.68|64.28|66.56|64.16|66.68|64.28|66.56|64.16|0
1648541110000|2022-03-29 08:05:10|66.44|64.04|66.48|64.08|66.48|64.08|66.44|64.04|0
1648541120000|2022-03-29 08:05:20|66.4|64|66.4|64|66.4|64|66.4|64|0
1648541140000|2022-03-29 08:05:40|66.36|63.96|66.36|63.96|66.36|63.96|66.36|63.96|0
1648541150000|2022-03-29 08:05:50|66.25|63.85|66.17|63.77|66.25|63.85|66.17|63.77|0
1648541160000|2022-03-29 08:06:00|66.13|63.73|66.01|63.61|66.13|63.73|66.01|63.61|0
1648541170000|2022-03-29 08:06:10|66.09|63.69|66.09|63.69|66.09|63.69|66.09|63.69|0
1648541180000|2022-03-29 08:06:20|66.17|63.77|66.25|63.85|66.25|63.85|66.17|63.77|0
1648541190000|2022-03-29 08:06:30|66.17|63.77|66.17|63.77|66.25|63.85|66.17|63.77|0
1648541200000|2022-03-29 08:06:40|66.25|63.85|66.25|63.85|66.25|63.85|66.25|63.85|0
1648541220000|2022-03-29 08:07:00|66.32|63.92|66.32|63.92|66.32|63.92|66.32|63.92|0
1648541230000|2022-03-29 08:07:10|66.28|63.88|66.25|63.85|66.28|63.88|66.25|63.85|0
1648541240000|2022-03-29 08:07:20|66.32|63.92|66.48|64.08|66.48|64.08|66.32|63.92|0
1648541250000|2022-03-29 08:07:30|66.56|64.16|66.68|64.28|66.68|64.28|66.56|64.16|0
1648541260000|2022-03-29 08:07:40|66.72|64.32|66.52|64.12|66.72|64.32|66.52|64.12|0
1648541270000|2022-03-29 08:07:50|66.56|64.16|66.6|64.2|66.6|64.2|66.56|64.16|0
1648541280000|2022-03-29 08:08:00|66.56|64.16|66.56|64.16|66.64|64.24|66.56|64.16|0
1648541290000|2022-03-29 08:08:10|66.64|64.24|66.68|64.28|66.68|64.28|66.64|64.24|0
1648541300000|2022-03-29 08:08:20|66.72|64.32|66.64|64.24|66.72|64.32|66.64|64.24|0
1648541310000|2022-03-29 08:08:30|66.72|64.32|66.64|64.24|66.72|64.32|66.64|64.24|0
1648541320000|2022-03-29 08:08:40|66.72|64.32|66.72|64.32|66.72|64.32|66.72|64.32|0
1648541340000|2022-03-29 08:09:00|66.8|64.4|66.8|64.4|66.8|64.4|66.76|64.36|0
1648541350000|2022-03-29 08:09:10|66.72|64.32|66.72|64.32|66.72|64.32|66.72|64.32|0
1648541360000|2022-03-29 08:09:20|66.64|64.24|66.64|64.24|66.64|64.24|66.6|64.2|0
1648541370000|2022-03-29 08:09:30|66.6|64.2|66.72|64.32|66.72|64.32|66.56|64.16|0
1648541380000|2022-03-29 08:09:40|66.76|64.36|66.72|64.32|66.76|64.36|66.72|64.32|0
1648541390000|2022-03-29 08:09:50|66.8|64.4|66.76|64.36|66.8|64.4|66.72|64.32|0
1648541400000|2022-03-29 08:10:00|66.8|64.4|66.76|64.36|66.8|64.4|66.76|64.36|0
1648541410000|2022-03-29 08:10:10|66.8|64.4|66.88|64.48|66.88|64.48|66.8|64.4|0
1648541420000|2022-03-29 08:10:20|66.8|64.4|66.8|64.4|66.84|64.44|66.8|64.4|0
1648541430000|2022-03-29 08:10:30|66.72|64.32|66.72|64.32|66.72|64.32|66.72|64.32|0
1648541440000|2022-03-29 08:10:40|66.68|64.28|66.72|64.32|66.72|64.32|66.68|64.28|0
1648541450000|2022-03-29 08:10:50|66.68|64.28|66.64|64.24|66.68|64.28|66.64|64.24|0
1648541470000|2022-03-29 08:11:10|66.72|64.32|66.72|64.32|66.72|64.32|66.72|64.32|0
1648541480000|2022-03-29 08:11:20|66.8|64.4|66.64|64.24|66.8|64.4|66.64|64.24|0
1648541490000|2022-03-29 08:11:30|66.48|64.08|66.4|64|66.48|64.08|66.4|64|0
1648541500000|2022-03-29 08:11:40|66.36|63.96|66.4|64|66.4|64|66.32|63.92|0
1648541510000|2022-03-29 08:11:50|66.36|63.96|66.4|64|66.4|64|66.36|63.96|0
1648541520000|2022-03-29 08:12:00|66.36|63.96|66.24|63.84|66.36|63.96|66.24|63.84|0
1648541530000|2022-03-29 08:12:10|66.2|63.8|66.2|63.8|66.24|63.84|66.16|63.76|0
1648541540000|2022-03-29 08:12:20|66.16|63.76|66|63.6|66.16|63.76|66|63.6|0
1648541550000|2022-03-29 08:12:30|65.93|63.53|65.85|63.45|65.93|63.53|65.85|63.45|0
1648541560000|2022-03-29 08:12:40|65.88|63.48|65.85|63.45|65.88|63.48|65.85|63.45|0
1648541570000|2022-03-29 08:12:50|65.77|63.37|65.93|63.53|65.93|63.53|65.77|63.37|0
1648541580000|2022-03-29 08:13:00|65.96|63.56|65.96|63.56|66|63.6|65.96|63.56|0
1648541590000|2022-03-29 08:13:10|66|63.6|66.24|63.84|66.24|63.84|66|63.6|0
1648541600000|2022-03-29 08:13:20|66.2|63.8|66.44|64.04|66.44|64.04|66.2|63.8|0
1648541610000|2022-03-29 08:13:30|66.4|64|66.32|63.92|66.4|64|66.32|63.92|0
1648541620000|2022-03-29 08:13:40|66.24|63.84|66.36|63.96|66.36|63.96|66.24|63.84|0
1648541630000|2022-03-29 08:13:50|66.4|64|66.36|63.96|66.4|64|66.36|63.96|0
1648541640000|2022-03-29 08:14:00|66.28|63.88|66.24|63.84|66.28|63.88|66.2|63.8|0
1648541650000|2022-03-29 08:14:10|66.2|63.8|66.24|63.84|66.24|63.84|66.2|63.8|0
1648541660000|2022-03-29 08:14:20|66.28|63.88|66.24|63.84|66.28|63.88|66.2|63.8|0
1648541670000|2022-03-29 08:14:30|66.36|63.96|66.24|63.84|66.36|63.96|66.24|63.84|0
1648541680000|2022-03-29 08:14:40|66.32|63.92|66.28|63.88|66.32|63.92|66.28|63.88|0
1648541690000|2022-03-29 08:14:50|66.32|63.92|66.4|64|66.4|64|66.32|63.92|0
1648541700000|2022-03-29 08:15:00|66.16|63.76|66.16|63.76|66.16|63.76|66.16|63.76|0
1648541710000|2022-03-29 08:15:10|66.24|63.84|66.2|63.8|66.24|63.84|66.2|63.8|0
1648541720000|2022-03-29 08:15:20|66.24|63.84|66.32|63.92|66.32|63.92|66.2|63.8|0
1648541730000|2022-03-29 08:15:30|66.4|64|66.56|64.16|66.56|64.16|66.4|64|0
1648541740000|2022-03-29 08:15:40|66.4|64|66.4|64|66.4|64|66.4|64|0
1648541750000|2022-03-29 08:15:50|66.48|64.08|66.56|64.16|66.56|64.16|66.48|64.08|0
1648541760000|2022-03-29 08:16:00|66.6|64.2|66.96|64.56|66.96|64.56|66.6|64.2|0
1648541770000|2022-03-29 08:16:10|66.88|64.48|67.2|64.8|67.2|64.8|66.88|64.48|0
1648541780000|2022-03-29 08:16:20|67.12|64.72|67.16|64.76|67.16|64.76|67.12|64.72|0
1648541790000|2022-03-29 08:16:30|67.2|64.8|67.2|64.8|67.2|64.8|67.16|64.76|0
1648541800000|2022-03-29 08:16:40|67.28|64.88|67.2|64.8|67.28|64.88|67.2|64.8|0
1648541810000|2022-03-29 08:16:50|67.28|64.88|67.2|64.8|67.28|64.88|67.2|64.8|0
1648541820000|2022-03-29 08:17:00|67.24|64.84|67.2|64.8|67.24|64.84|67.2|64.8|0
1648541830000|2022-03-29 08:17:10|67.12|64.72|67.12|64.72|67.12|64.72|66.96|64.56|0
1648541850000|2022-03-29 08:17:30|67.08|64.68|66.96|64.56|67.12|64.72|66.96|64.56|0
1648541860000|2022-03-29 08:17:40|66.88|64.48|66.8|64.4|66.88|64.48|66.8|64.4|0
1648541870000|2022-03-29 08:17:50|66.72|64.32|66.76|64.36|66.76|64.36|66.72|64.32|0
1648541880000|2022-03-29 08:18:00|66.8|64.4|66.8|64.4|66.8|64.4|66.8|64.4|0
1648541900000|2022-03-29 08:18:20|66.72|64.32|66.64|64.24|66.72|64.32|66.64|64.24|0
1648541910000|2022-03-29 08:18:30|66.56|64.16|66.56|64.16|66.56|64.16|66.48|64.08|0
1648541920000|2022-03-29 08:18:40|66.48|64.08|66.56|64.16|66.56|64.16|66.48|64.08|0
1648541930000|2022-03-29 08:18:50|66.8|64.4|66.72|64.32|66.8|64.4|66.72|64.32|0
1648541940000|2022-03-29 08:19:00|66.64|64.24|66.88|64.48|66.88|64.48|66.64|64.24|0
1648541950000|2022-03-29 08:19:10|66.83|64.43|66.8|64.4|66.83|64.43|66.8|64.4|0
1648541960000|2022-03-29 08:19:20|66.88|64.48|66.8|64.4|66.88|64.48|66.8|64.4|0
1648541970000|2022-03-29 08:19:30|66.75|64.35|66.88|64.48|66.88|64.48|66.75|64.35|0
1648541980000|2022-03-29 08:19:40|66.83|64.43|66.72|64.32|66.88|64.48|66.72|64.32|0
1648541990000|2022-03-29 08:19:50|66.8|64.4|66.8|64.4|66.8|64.4|66.8|64.4|0
1648542000000|2022-03-29 08:20:00|66.88|64.48|66.88|64.48|66.88|64.48|66.88|64.48|0
1648542010000|2022-03-29 08:20:10|66.83|64.43|66.83|64.43|66.83|64.43|66.8|64.4|0
1648542020000|2022-03-29 08:20:20|66.88|64.48|66.96|64.56|66.96|64.56|66.88|64.48|0
1648542030000|2022-03-29 08:20:30|66.83|64.43|66.88|64.48|66.88|64.48|66.8|64.4|0
1648542040000|2022-03-29 08:20:40|66.96|64.56|67.04|64.64|67.04|64.64|66.96|64.56|0
1648542050000|2022-03-29 08:20:50|67.07|64.67|67.04|64.64|67.07|64.67|67.04|64.64|0
1648542060000|2022-03-29 08:21:00|67.12|64.72|67.03|64.63|67.12|64.72|66.96|64.56|0
1648542070000|2022-03-29 08:21:10|67.12|64.72|66.99|64.59|67.12|64.72|66.99|64.59|0
1648542080000|2022-03-29 08:21:20|67.03|64.63|67.03|64.63|67.03|64.63|66.95|64.55|0
1648542090000|2022-03-29 08:21:30|66.95|64.55|66.95|64.55|67.03|64.63|66.95|64.55|0
1648542110000|2022-03-29 08:21:50|67.03|64.63|67.11|64.71|67.11|64.71|67.03|64.63|0
1648542120000|2022-03-29 08:22:00|67.03|64.63|66.87|64.47|67.03|64.63|66.87|64.47|0
1648542130000|2022-03-29 08:22:10|66.79|64.39|66.87|64.47|66.87|64.47|66.79|64.39|0
1648542140000|2022-03-29 08:22:20|66.91|64.51|67.03|64.63|67.03|64.63|66.91|64.51|0
1648542150000|2022-03-29 08:22:30|67.07|64.67|67.07|64.67|67.07|64.67|67.07|64.67|0
1648542160000|2022-03-29 08:22:40|67.19|64.79|67.03|64.63|67.19|64.79|67.03|64.63|0
1648542170000|2022-03-29 08:22:50|66.95|64.55|66.87|64.47|66.95|64.55|66.87|64.47|0
1648542180000|2022-03-29 08:23:00|66.95|64.55|66.91|64.51|66.95|64.55|66.87|64.47|0
1648542190000|2022-03-29 08:23:10|66.71|64.31|66.63|64.23|66.71|64.31|66.63|64.23|0
1648542200000|2022-03-29 08:23:20|66.55|64.15|66.55|64.15|66.55|64.15|66.55|64.15|0
1648542220000|2022-03-29 08:23:40|66.59|64.19|66.59|64.19|66.63|64.23|66.55|64.15|0
1648542230000|2022-03-29 08:23:50|66.63|64.23|66.71|64.31|66.71|64.31|66.63|64.23|0
1648542240000|2022-03-29 08:24:00|66.63|64.23|66.55|64.15|66.63|64.23|66.55|64.15|0
1648542250000|2022-03-29 08:24:10|66.51|64.11|66.63|64.23|66.63|64.23|66.51|64.11|0
1648542260000|2022-03-29 08:24:20|66.47|64.07|66.47|64.07|66.47|64.07|66.32|63.92|0
1648542290000|2022-03-29 08:24:50|66.51|64.11|66.63|64.23|66.63|64.23|66.51|64.11|0
1648542300000|2022-03-29 08:25:00|66.71|64.31|66.87|64.47|66.87|64.47|66.55|64.15|0
1648542310000|2022-03-29 08:25:10|66.83|64.43|66.79|64.39|66.87|64.47|66.79|64.39|0
1648542320000|2022-03-29 08:25:20|66.83|64.43|66.87|64.47|66.87|64.47|66.83|64.43|0
1648542330000|2022-03-29 08:25:30|66.71|64.31|66.47|64.07|66.71|64.31|66.47|64.07|0
1648542340000|2022-03-29 08:25:40|66.55|64.15|66.63|64.23|66.63|64.23|66.55|64.15|0
1648542350000|2022-03-29 08:25:50|66.59|64.19|66.71|64.31|66.71|64.31|66.59|64.19|0
1648542360000|2022-03-29 08:26:00|66.59|64.19|66.63|64.23|66.63|64.23|66.59|64.19|0
1648542370000|2022-03-29 08:26:10|66.59|64.19|66.55|64.15|66.59|64.19|66.51|64.11|0
1648542380000|2022-03-29 08:26:20|66.59|64.19|66.55|64.15|66.63|64.23|66.55|64.15|0
1648542390000|2022-03-29 08:26:30|66.63|64.23|66.63|64.23|66.63|64.23|66.63|64.23|0
1648542400000|2022-03-29 08:26:40|66.59|64.19|66.55|64.15|66.59|64.19|66.47|64.07|0
1648542410000|2022-03-29 08:26:50|66.51|64.11|66.55|64.15|66.55|64.15|66.51|64.11|0
1648542420000|2022-03-29 08:27:00|66.51|64.11|66.55|64.15|66.55|64.15|66.47|64.07|0
1648542430000|2022-03-29 08:27:10|66.51|64.11|66.43|64.03|66.55|64.15|66.43|64.03|0
1648542440000|2022-03-29 08:27:20|66.39|63.99|66.43|64.03|66.43|64.03|66.39|63.99|0
1648542450000|2022-03-29 08:27:30|66.39|63.99|66.43|64.03|66.43|64.03|66.39|63.99|0
1648542460000|2022-03-29 08:27:40|66.47|64.07|66.47|64.07|66.47|64.07|66.47|64.07|0
1648542470000|2022-03-29 08:27:50|66.51|64.11|66.59|64.19|66.59|64.19|66.51|64.11|0
1648542480000|2022-03-29 08:28:00|66.55|64.15|66.55|64.15|66.55|64.15|66.51|64.11|0
1648542490000|2022-03-29 08:28:10|66.51|64.11|66.43|64.03|66.51|64.11|66.43|64.03|0
1648542500000|2022-03-29 08:28:20|66.39|63.99|66.43|64.03|66.43|64.03|66.39|63.99|0
1648542510000|2022-03-29 08:28:30|66.47|64.07|66.39|63.99|66.47|64.07|66.39|63.99|0
1648542520000|2022-03-29 08:28:40|66.35|63.95|66.35|63.95|66.39|63.99|66.35|63.95|0
1648542530000|2022-03-29 08:28:50|66.31|63.91|66.39|63.99|66.43|64.03|66.31|63.91|0
1648542540000|2022-03-29 08:29:00|66.47|64.07|66.43|64.03|66.47|64.07|66.43|64.03|0
1648542550000|2022-03-29 08:29:10|66.51|64.11|66.63|64.23|66.63|64.23|66.51|64.11|0
1648542560000|2022-03-29 08:29:20|66.59|64.19|66.59|64.19|66.63|64.23|66.59|64.19|0
1648542570000|2022-03-29 08:29:30|66.63|64.23|66.55|64.15|66.63|64.23|66.55|64.15|0
1648542600000|2022-03-29 08:30:00|66.59|64.19|66.55|64.15|66.59|64.19|66.55|64.15|0
1648542610000|2022-03-29 08:30:10|66.39|63.99|66.31|63.91|66.39|63.99|66.31|63.91|0
1648542620000|2022-03-29 08:30:20|66.39|63.99|66.39|63.99|66.39|63.99|66.39|63.99|0
1648542630000|2022-03-29 08:30:30|66.47|64.07|66.39|63.99|66.51|64.11|66.39|63.99|0
1648542640000|2022-03-29 08:30:40|66.43|64.03|66.51|64.11|66.51|64.11|66.43|64.03|0
1648542650000|2022-03-29 08:30:50|66.47|64.07|66.43|64.03|66.47|64.07|66.43|64.03|0
1648542660000|2022-03-29 08:31:00|66.39|63.99|66.39|63.99|66.43|64.03|66.39|63.99|0
1648542670000|2022-03-29 08:31:10|66.35|63.95|66.31|63.91|66.35|63.95|66.31|63.91|0
1648542680000|2022-03-29 08:31:20|66.35|63.95|66.35|63.95|66.35|63.95|66.35|63.95|0
1648542690000|2022-03-29 08:31:30|66.39|63.99|66.39|63.99|66.39|63.99|66.23|63.83|0
1648542700000|2022-03-29 08:31:40|66.31|63.91|66.39|63.99|66.39|63.99|66.31|63.91|0
1648542710000|2022-03-29 08:31:50|66.31|63.91|66.39|63.99|66.39|63.99|66.31|63.91|0
1648542720000|2022-03-29 08:32:00|66.43|64.03|66.31|63.91|66.43|64.03|66.31|63.91|0
1648542740000|2022-03-29 08:32:20|66.35|63.95|66.31|63.91|66.39|63.99|66.31|63.91|0
1648542750000|2022-03-29 08:32:30|66.35|63.95|66.35|63.95|66.35|63.95|66.31|63.91|0
1648542760000|2022-03-29 08:32:40|66.31|63.91|66.31|63.91|66.31|63.91|66.23|63.83|0
1648542770000|2022-03-29 08:32:50|66.39|63.99|66.31|63.91|66.39|63.99|66.31|63.91|0
1648542780000|2022-03-29 08:33:00|66.35|63.95|66.31|63.91|66.35|63.95|66.31|63.91|0
1648542790000|2022-03-29 08:33:10|66.23|63.83|66.27|63.87|66.27|63.87|66.23|63.83|0
1648542800000|2022-03-29 08:33:20|66.31|63.91|66.23|63.83|66.31|63.91|66.19|63.79|0
1648542810000|2022-03-29 08:33:30|66.11|63.71|66.15|63.75|66.15|63.75|66.11|63.71|0
1648542820000|2022-03-29 08:33:40|66.19|63.79|66.19|63.79|66.19|63.79|66.15|63.75|0
1648542830000|2022-03-29 08:33:50|66.15|63.75|66.15|63.75|66.15|63.75|66.15|63.75|0
1648542840000|2022-03-29 08:34:00|66.19|63.79|66.11|63.71|66.19|63.79|66.11|63.71|0
1648542850000|2022-03-29 08:34:10|66.15|63.75|66.15|63.75|66.15|63.75|66.07|63.67|0
1648542860000|2022-03-29 08:34:20|66.11|63.71|66.15|63.75|66.15|63.75|66.11|63.71|0
1648542880000|2022-03-29 08:34:40|66.23|63.83|66.23|63.83|66.23|63.83|66.23|63.83|0
1648542900000|2022-03-29 08:35:00|66.31|63.91|66.35|63.95|66.39|63.99|66.31|63.91|0
1648542910000|2022-03-29 08:35:10|66.31|63.91|66.15|63.75|66.31|63.91|66.15|63.75|0
1648542920000|2022-03-29 08:35:20|66.07|63.67|66.07|63.67|66.07|63.67|66.07|63.67|0
1648542930000|2022-03-29 08:35:30|66.03|63.63|66.07|63.67|66.07|63.67|65.99|63.59|0
1648542940000|2022-03-29 08:35:40|66.15|63.75|66.07|63.67|66.15|63.75|66.07|63.67|0
1648542960000|2022-03-29 08:36:00|66.15|63.75|66.15|63.75|66.15|63.75|66.15|63.75|0
1648542970000|2022-03-29 08:36:10|66.19|63.79|66.23|63.83|66.23|63.83|66.15|63.75|0
1648542990000|2022-03-29 08:36:30|66.31|63.91|66.39|63.99|66.39|63.99|66.31|63.91|0
1648543000000|2022-03-29 08:36:40|66.47|64.07|66.47|64.07|66.47|64.07|66.47|64.07|0
1648543010000|2022-03-29 08:36:50|66.55|64.15|66.47|64.07|66.55|64.15|66.47|64.07|0
1648543020000|2022-03-29 08:37:00|66.55|64.15|66.87|64.47|66.87|64.47|66.55|64.15|0
1648543030000|2022-03-29 08:37:10|66.79|64.39|66.71|64.31|66.79|64.39|66.71|64.31|0
1648543040000|2022-03-29 08:37:20|66.79|64.39|66.79|64.39|66.79|64.39|66.79|64.39|0
1648543050000|2022-03-29 08:37:30|66.75|64.35|66.79|64.39|66.79|64.39|66.75|64.35|0
1648543060000|2022-03-29 08:37:40|66.71|64.31|66.47|64.07|66.71|64.31|66.47|64.07|0
1648543070000|2022-03-29 08:37:50|66.55|64.15|66.47|64.07|66.55|64.15|66.47|64.07|0
1648543080000|2022-03-29 08:38:00|66.39|63.99|66.47|64.07|66.47|64.07|66.39|63.99|0
1648543090000|2022-03-29 08:38:10|66.63|64.23|66.63|64.23|66.67|64.27|66.63|64.23|0
1648543100000|2022-03-29 08:38:20|66.55|64.15|66.31|63.91|66.55|64.15|66.31|63.91|0
1648543110000|2022-03-29 08:38:30|66.23|63.83|66.31|63.91|66.31|63.91|66.23|63.83|0
1648543120000|2022-03-29 08:38:40|66.35|63.95|66.39|63.99|66.39|63.99|66.31|63.91|0
1648543140000|2022-03-29 08:39:00|66.35|63.95|66.35|63.95|66.35|63.95|66.35|63.95|0
1648543150000|2022-03-29 08:39:10|66.39|63.99|66.43|64.03|66.43|64.03|66.39|63.99|0
1648543160000|2022-03-29 08:39:20|66.39|63.99|66.43|64.03|66.43|64.03|66.39|63.99|0
1648543170000|2022-03-29 08:39:30|66.35|63.95|66.43|64.03|66.43|64.03|66.35|63.95|0
1648543180000|2022-03-29 08:39:40|66.39|63.99|66.43|64.03|66.43|64.03|66.39|63.99|0
1648543190000|2022-03-29 08:39:50|66.55|64.15|66.58|64.18|66.58|64.18|66.55|64.15|0
1648543200000|2022-03-29 08:40:00|66.63|64.23|66.79|64.39|66.87|64.47|66.63|64.23|0
1648543210000|2022-03-29 08:40:10|66.87|64.47|67.03|64.63|67.03|64.63|66.87|64.47|0
1648543220000|2022-03-29 08:40:20|66.95|64.55|66.63|64.23|66.95|64.55|66.63|64.23|0
1648543230000|2022-03-29 08:40:30|66.71|64.31|66.71|64.31|66.71|64.31|66.63|64.23|0
1648543240000|2022-03-29 08:40:40|66.87|64.47|66.87|64.47|66.87|64.47|66.87|64.47|0
1648543250000|2022-03-29 08:40:50|66.9|64.5|66.94|64.54|66.94|64.54|66.86|64.46|0
1648543260000|2022-03-29 08:41:00|67.02|64.62|67.02|64.62|67.1|64.7|67.02|64.62|0
1648543270000|2022-03-29 08:41:10|67.06|64.66|67.1|64.7|67.1|64.7|67.06|64.66|0
1648543280000|2022-03-29 08:41:20|67.02|64.62|67.18|64.78|67.18|64.78|67.02|64.62|0
1648543290000|2022-03-29 08:41:30|67.14|64.74|67.18|64.78|67.22|64.82|67.14|64.74|0
1648543300000|2022-03-29 08:41:40|67.02|64.62|67.1|64.7|67.1|64.7|67.02|64.62|0
1648543310000|2022-03-29 08:41:50|67.18|64.78|67.18|64.78|67.18|64.78|67.18|64.78|0
1648543320000|2022-03-29 08:42:00|67.14|64.74|67.26|64.86|67.26|64.86|67.14|64.74|0
1648543330000|2022-03-29 08:42:10|67.3|64.9|67.34|64.94|67.34|64.94|67.3|64.9|0
1648543340000|2022-03-29 08:42:20|67.26|64.86|67.34|64.94|67.34|64.94|67.26|64.86|0
1648543350000|2022-03-29 08:42:30|67.3|64.9|67.26|64.86|67.3|64.9|67.26|64.86|0
1648543370000|2022-03-29 08:42:50|67.14|64.74|67.26|64.86|67.26|64.86|67.1|64.7|0
1648543380000|2022-03-29 08:43:00|67.34|64.94|67.34|64.94|67.34|64.94|67.34|64.94|0
1648543390000|2022-03-29 08:43:10|67.3|64.9|67.34|64.94|67.34|64.94|67.3|64.9|0
1648543410000|2022-03-29 08:43:30|67.26|64.86|67.26|64.86|67.26|64.86|67.26|64.86|0
1648543420000|2022-03-29 08:43:40|67.22|64.82|67.1|64.7|67.22|64.82|67.1|64.7|0
1648543430000|2022-03-29 08:43:50|67.18|64.78|67.34|64.94|67.34|64.94|67.18|64.78|0
1648543440000|2022-03-29 08:44:00|67.42|65.02|67.5|65.1|67.5|65.1|67.42|65.02|0
1648543450000|2022-03-29 08:44:10|67.42|65.02|67.38|64.98|67.42|65.02|67.34|64.94|0
1648543460000|2022-03-29 08:44:20|67.42|65.02|67.34|64.94|67.42|65.02|67.34|64.94|0
1648543470000|2022-03-29 08:44:30|67.42|65.02|67.42|65.02|67.42|65.02|67.42|65.02|0
1648543480000|2022-03-29 08:44:40|67.34|64.94|67.42|65.02|67.42|65.02|67.34|64.94|0
1648543490000|2022-03-29 08:44:50|67.38|64.98|67.42|65.02|67.42|65.02|67.38|64.98|0
1648543500000|2022-03-29 08:45:00|67.38|64.98|67.5|65.1|67.5|65.1|67.38|64.98|0
1648543510000|2022-03-29 08:45:10|67.58|65.18|67.58|65.18|67.67|65.27|67.58|65.18|0
1648543520000|2022-03-29 08:45:20|67.5|65.1|67.42|65.02|67.5|65.1|67.42|65.02|0
1648543530000|2022-03-29 08:45:30|67.5|65.1|67.5|65.1|67.5|65.1|67.5|65.1|0
1648543540000|2022-03-29 08:45:40|67.46|65.06|67.34|64.94|67.46|65.06|67.34|64.94|0
1648543550000|2022-03-29 08:45:50|67.38|64.98|67.42|65.02|67.42|65.02|67.38|64.98|0
1648543560000|2022-03-29 08:46:00|67.5|65.1|67.42|65.02|67.5|65.1|67.42|65.02|0
1648543570000|2022-03-29 08:46:10|67.34|64.94|67.34|64.94|67.34|64.94|67.34|64.94|0
1648543580000|2022-03-29 08:46:20|67.3|64.9|67.26|64.86|67.3|64.9|67.26|64.86|0
1648543590000|2022-03-29 08:46:30|67.34|64.94|67.26|64.86|67.34|64.94|67.22|64.82|0
1648543600000|2022-03-29 08:46:40|67.34|64.94|67.34|64.94|67.34|64.94|67.34|64.94|0
1648543610000|2022-03-29 08:46:50|67.42|65.02|67.42|65.02|67.42|65.02|67.42|65.02|0
1648543620000|2022-03-29 08:47:00|67.5|65.1|67.42|65.02|67.5|65.1|67.42|65.02|0
1648543630000|2022-03-29 08:47:10|67.38|64.98|67.42|65.02|67.42|65.02|67.34|64.94|0
1648543670000|2022-03-29 08:47:50|67.46|65.06|67.46|65.06|67.46|65.06|67.46|65.06|0
1648543680000|2022-03-29 08:48:00|67.42|65.02|67.58|65.18|67.58|65.18|67.42|65.02|0
1648543690000|2022-03-29 08:48:10|67.5|65.1|67.5|65.1|67.5|65.1|67.46|65.06|0
1648543700000|2022-03-29 08:48:20|67.54|65.14|67.58|65.18|67.58|65.18|67.54|65.14|0
1648543710000|2022-03-29 08:48:30|67.54|65.14|67.5|65.1|67.58|65.18|67.5|65.1|0
1648543730000|2022-03-29 08:48:50|67.42|65.02|67.42|65.02|67.42|65.02|67.42|65.02|0
1648543740000|2022-03-29 08:49:00|67.34|64.94|67.42|65.02|67.42|65.02|67.34|64.94|0
1648543750000|2022-03-29 08:49:10|67.34|64.94|67.38|64.98|67.38|64.98|67.34|64.94|0
1648543760000|2022-03-29 08:49:20|67.42|65.02|67.42|65.02|67.42|65.02|67.42|65.02|0
1648543770000|2022-03-29 08:49:30|67.5|65.1|67.46|65.06|67.5|65.1|67.46|65.06|0
1648543780000|2022-03-29 08:49:40|67.42|65.02|67.42|65.02|67.42|65.02|67.42|65.02|0
1648543790000|2022-03-29 08:49:50|67.34|64.94|67.34|64.94|67.38|64.98|67.34|64.94|0
1648543800000|2022-03-29 08:50:00|67.38|64.98|67.5|65.1|67.5|65.1|67.38|64.98|0
1648543810000|2022-03-29 08:50:10|67.46|65.06|67.5|65.1|67.5|65.1|67.46|65.06|0
1648543820000|2022-03-29 08:50:20|67.46|65.06|67.42|65.02|67.46|65.06|67.42|65.02|0
1648543830000|2022-03-29 08:50:30|67.38|64.98|67.34|64.94|67.38|64.98|67.34|64.94|0
1648543860000|2022-03-29 08:51:00|67.42|65.02|67.38|64.98|67.42|65.02|67.38|64.98|0
1648543870000|2022-03-29 08:51:10|67.34|64.94|67.34|64.94|67.34|64.94|67.34|64.94|0
1648543880000|2022-03-29 08:51:20|67.38|64.98|67.34|64.94|67.38|64.98|67.34|64.94|0
1648543890000|2022-03-29 08:51:30|67.26|64.86|67.34|64.94|67.34|64.94|67.26|64.86|0
1648543900000|2022-03-29 08:51:40|67.38|64.98|67.38|64.98|67.38|64.98|67.38|64.98|0
1648543910000|2022-03-29 08:51:50|67.34|64.94|67.34|64.94|67.34|64.94|67.34|64.94|0
1648543920000|2022-03-29 08:52:00|67.26|64.86|67.18|64.78|67.26|64.86|67.18|64.78|0
1648543930000|2022-03-29 08:52:10|67.22|64.82|67.26|64.86|67.26|64.86|67.18|64.78|0
1648543950000|2022-03-29 08:52:30|67.34|64.94|67.58|65.18|67.58|65.18|67.34|64.94|0
1648543970000|2022-03-29 08:52:50|67.5|65.1|67.5|65.1|67.5|65.1|67.5|65.1|0
1648543980000|2022-03-29 08:53:00|67.42|65.02|67.5|65.1|67.5|65.1|67.42|65.02|0
1648543990000|2022-03-29 08:53:10|67.42|65.02|67.42|65.02|67.42|65.02|67.42|65.02|0
1648544000000|2022-03-29 08:53:20|67.34|64.94|67.26|64.86|67.34|64.94|67.26|64.86|0
1648544060000|2022-03-29 08:54:20|67.34|64.94|67.3|64.9|67.34|64.94|67.26|64.86|0
1648544070000|2022-03-29 08:54:30|67.26|64.86|67.18|64.78|67.26|64.86|67.18|64.78|0
1648544080000|2022-03-29 08:54:40|67.26|64.86|67.22|64.82|67.26|64.86|67.22|64.82|0
1648544090000|2022-03-29 08:54:50|67.18|64.78|67.22|64.82|67.22|64.82|67.18|64.78|0
1648544100000|2022-03-29 08:55:00|67.18|64.78|67.22|64.82|67.26|64.86|67.18|64.78|0
1648544110000|2022-03-29 08:55:10|67.26|64.86|67.42|65.02|67.42|65.02|67.26|64.86|0
1648544120000|2022-03-29 08:55:20|67.46|65.06|67.42|65.02|67.5|65.1|67.42|65.02|0
1648544130000|2022-03-29 08:55:30|67.34|64.94|67.34|64.94|67.34|64.94|67.34|64.94|0
1648544140000|2022-03-29 08:55:40|67.42|65.02|67.42|65.02|67.42|65.02|67.42|65.02|0
1648544150000|2022-03-29 08:55:50|67.38|64.98|67.26|64.86|67.38|64.98|67.26|64.86|0
1648544160000|2022-03-29 08:56:00|67.34|64.94|67.38|64.98|67.38|64.98|67.34|64.94|0
1648544170000|2022-03-29 08:56:10|67.42|65.02|67.38|64.98|67.42|65.02|67.38|64.98|0
1648544180000|2022-03-29 08:56:20|67.26|64.86|67.26|64.86|67.26|64.86|67.26|64.86|0
1648544190000|2022-03-29 08:56:30|67.22|64.82|67.22|64.82|67.22|64.82|67.22|64.82|0
1648544200000|2022-03-29 08:56:40|67.18|64.78|67.26|64.86|67.26|64.86|67.18|64.78|0
1648544210000|2022-03-29 08:56:50|67.18|64.78|67.22|64.82|67.22|64.82|67.18|64.78|0
1648544220000|2022-03-29 08:57:00|67.18|64.78|67.18|64.78|67.18|64.78|67.18|64.78|0
1648544230000|2022-03-29 08:57:10|67.06|64.66|67.06|64.66|67.06|64.66|67.06|64.66|0
1648544240000|2022-03-29 08:57:20|67.1|64.7|67.1|64.7|67.1|64.7|67.1|64.7|0
1648544250000|2022-03-29 08:57:30|67.05|64.65|67.05|64.65|67.05|64.65|67.05|64.65|0
1648544260000|2022-03-29 08:57:40|67.02|64.62|67.02|64.62|67.02|64.62|67.02|64.62|0
1648544270000|2022-03-29 08:57:50|67.1|64.7|67.05|64.65|67.1|64.7|67.05|64.65|0
1648544280000|2022-03-29 08:58:00|66.97|64.57|66.94|64.54|66.97|64.57|66.94|64.54|0
1648544290000|2022-03-29 08:58:10|67.02|64.62|66.86|64.46|67.02|64.62|66.78|64.38|0
1648544300000|2022-03-29 08:58:20|66.89|64.49|66.94|64.54|66.94|64.54|66.86|64.46|0
1648544310000|2022-03-29 08:58:30|67.02|64.62|67.02|64.62|67.02|64.62|66.94|64.54|0
1648544320000|2022-03-29 08:58:40|66.97|64.57|67.02|64.62|67.02|64.62|66.97|64.57|0
1648544340000|2022-03-29 08:59:00|66.94|64.54|66.89|64.49|66.94|64.54|66.86|64.46|0
1648544350000|2022-03-29 08:59:10|66.94|64.54|66.94|64.54|66.97|64.57|66.94|64.54|0
1648544360000|2022-03-29 08:59:20|66.86|64.46|66.86|64.46|66.86|64.46|66.86|64.46|0
1648544390000|2022-03-29 08:59:50|66.94|64.54|67.02|64.62|67.02|64.62|66.94|64.54|0
1648544400000|2022-03-29 09:00:00|67.1|64.7|67.1|64.7|67.1|64.7|67.1|64.7|0
1648544420000|2022-03-29 09:00:20|67.13|64.73|67.18|64.78|67.18|64.78|67.1|64.7|0
1648544430000|2022-03-29 09:00:30|67.09|64.69|67.01|64.61|67.09|64.69|67.01|64.61|0
1648544440000|2022-03-29 09:00:40|66.93|64.53|66.93|64.53|66.93|64.53|66.93|64.53|0
1648544450000|2022-03-29 09:00:50|66.78|64.38|66.77|64.37|66.78|64.38|66.77|64.37|0
1648544460000|2022-03-29 09:01:00|66.81|64.41|66.93|64.53|66.93|64.53|66.77|64.37|0
1648544470000|2022-03-29 09:01:10|66.89|64.49|67.01|64.61|67.01|64.61|66.89|64.49|0
1648544480000|2022-03-29 09:01:20|66.93|64.53|67.01|64.61|67.01|64.61|66.93|64.53|0
1648544490000|2022-03-29 09:01:30|67.05|64.65|67.01|64.61|67.09|64.69|67.01|64.61|0
1648544500000|2022-03-29 09:01:40|67.09|64.69|67.09|64.69|67.09|64.69|67.09|64.69|0
1648544510000|2022-03-29 09:01:50|67.01|64.61|67.09|64.69|67.09|64.69|67.01|64.61|0
1648544520000|2022-03-29 09:02:00|67.17|64.77|67.09|64.69|67.17|64.77|67.09|64.69|0
1648544530000|2022-03-29 09:02:10|67.13|64.73|67.17|64.77|67.17|64.77|67.13|64.73|0
1648544540000|2022-03-29 09:02:20|67.25|64.85|67.29|64.89|67.29|64.89|67.25|64.85|0
1648544550000|2022-03-29 09:02:30|67.33|64.93|67.25|64.85|67.33|64.93|67.25|64.85|0
1648544560000|2022-03-29 09:02:40|67.33|64.93|67.33|64.93|67.33|64.93|67.33|64.93|0
1648544580000|2022-03-29 09:03:00|67.25|64.85|67.29|64.89|67.29|64.89|67.25|64.85|0
1648544590000|2022-03-29 09:03:10|67.33|64.93|67.37|64.97|67.37|64.97|67.33|64.93|0
1648544600000|2022-03-29 09:03:20|67.33|64.93|67.33|64.93|67.33|64.93|67.29|64.89|0
1648544610000|2022-03-29 09:03:30|67.25|64.85|67.25|64.85|67.25|64.85|67.25|64.85|0
1648544620000|2022-03-29 09:03:40|67.29|64.89|67.25|64.85|67.29|64.89|67.25|64.85|0
1648544650000|2022-03-29 09:04:10|67.17|64.77|67.33|64.93|67.33|64.93|67.17|64.77|0
1648544660000|2022-03-29 09:04:20|67.25|64.85|67.33|64.93|67.37|64.97|67.25|64.85|0
1648544670000|2022-03-29 09:04:30|67.37|64.97|67.45|65.05|67.45|65.05|67.37|64.97|0
1648544680000|2022-03-29 09:04:40|67.41|65.01|67.33|64.93|67.41|65.01|67.33|64.93|0
1648544710000|2022-03-29 09:05:10|67.25|64.85|67.33|64.93|67.33|64.93|67.25|64.85|0
1648544730000|2022-03-29 09:05:30|67.29|64.89|67.25|64.85|67.29|64.89|67.25|64.85|0
1648544740000|2022-03-29 09:05:40|67.17|64.77|67.09|64.69|67.17|64.77|67.09|64.69|0
1648544750000|2022-03-29 09:05:50|67.01|64.61|67.09|64.69|67.09|64.69|67.01|64.61|0
1648544760000|2022-03-29 09:06:00|67.17|64.77|67.25|64.85|67.25|64.85|67.09|64.69|0
1648544770000|2022-03-29 09:06:10|67.17|64.77|67.13|64.73|67.17|64.77|67.13|64.73|0
1648544780000|2022-03-29 09:06:20|67.09|64.69|67.09|64.69|67.17|64.77|67.09|64.69|0
1648544790000|2022-03-29 09:06:30|67.13|64.73|67.13|64.73|67.13|64.73|67.13|64.73|0
1648544800000|2022-03-29 09:06:40|67.17|64.77|67.21|64.81|67.21|64.81|67.17|64.77|0
1648544810000|2022-03-29 09:06:50|67.17|64.77|67.17|64.77|67.21|64.81|67.17|64.77|0
1648544830000|2022-03-29 09:07:10|67.21|64.81|67.25|64.85|67.25|64.85|67.21|64.81|0
1648544850000|2022-03-29 09:07:30|67.21|64.81|67.17|64.77|67.25|64.85|67.17|64.77|0
1648544860000|2022-03-29 09:07:40|67.41|65.01|68.75|66.35|68.75|66.35|67.41|65.01|0
1648544870000|2022-03-29 09:07:50|69.52|67.12|70.18|67.78|70.18|67.78|69.36|66.96|0
1648544880000|2022-03-29 09:08:00|69.77|67.37|69.52|67.12|69.77|67.37|68.87|66.47|0
1648544890000|2022-03-29 09:08:10|69.61|67.21|69.52|67.12|69.61|67.21|69.36|66.96|0
1648544900000|2022-03-29 09:08:20|70.02|67.62|69.32|66.92|70.02|67.62|69.32|66.92|0
1648544910000|2022-03-29 09:08:30|69.36|66.96|69.28|66.88|69.36|66.96|69.11|66.71|0
1648544920000|2022-03-29 09:08:40|69.4|67|68.99|66.59|69.4|67|68.99|66.59|0
1648544930000|2022-03-29 09:08:50|68.87|66.47|68.87|66.47|68.95|66.55|68.87|66.47|0
1648544940000|2022-03-29 09:09:00|68.79|66.39|68.62|66.22|68.79|66.39|68.54|66.14|0
1648544950000|2022-03-29 09:09:10|68.38|65.98|67.98|65.58|68.38|65.98|67.98|65.58|0
1648544960000|2022-03-29 09:09:20|67.81|65.41|66.93|64.53|67.81|65.41|66.93|64.53|0
1648544970000|2022-03-29 09:09:30|66.85|64.45|67.65|65.25|67.65|65.25|66.85|64.45|0
1648544980000|2022-03-29 09:09:40|68.01|65.61|68.06|65.66|68.06|65.66|68.01|65.61|0
1648544990000|2022-03-29 09:09:50|68.14|65.74|69.54|67.14|69.54|67.14|68.14|65.74|0
1648545000000|2022-03-29 09:10:00|69.62|67.22|67.99|65.59|69.62|67.22|67.99|65.59|0
1648545010000|2022-03-29 09:10:10|67.87|65.47|67.79|65.39|67.91|65.51|67.71|65.31|0
1648545020000|2022-03-29 09:10:20|67.91|65.51|68.31|65.91|68.31|65.91|67.91|65.51|0
1648545030000|2022-03-29 09:10:30|68.23|65.83|68.64|66.24|68.68|66.28|68.23|65.83|0
1648545040000|2022-03-29 09:10:40|68.48|66.08|68.19|65.79|68.48|66.08|68.15|65.75|0
1648545050000|2022-03-29 09:10:50|68.23|65.83|68.64|66.24|68.64|66.24|68.23|65.83|0
1648545060000|2022-03-29 09:11:00|68.68|66.28|68.56|66.16|68.68|66.28|68.4|66|0
1648545070000|2022-03-29 09:11:10|68.64|66.24|68.64|66.24|68.64|66.24|68.6|66.2|0
1648545080000|2022-03-29 09:11:20|68.72|66.32|68.8|66.4|68.8|66.4|68.72|66.32|0
1648545090000|2022-03-29 09:11:30|68.72|66.32|68.8|66.4|68.8|66.4|68.52|66.12|0
1648545100000|2022-03-29 09:11:40|68.72|66.32|68.35|65.95|68.72|66.32|68.35|65.95|0
1648545110000|2022-03-29 09:11:50|68.15|65.75|68.15|65.75|68.15|65.75|68.07|65.67|0
1648545120000|2022-03-29 09:12:00|68.07|65.67|67.83|65.43|68.07|65.67|67.83|65.43|0
1648545130000|2022-03-29 09:12:10|67.95|65.55|68.07|65.67|68.07|65.67|67.95|65.55|0
1648545140000|2022-03-29 09:12:20|67.83|65.43|67.83|65.43|68.03|65.63|67.83|65.43|0
1648545150000|2022-03-29 09:12:30|67.91|65.51|67.99|65.59|67.99|65.59|67.91|65.51|0
1648545160000|2022-03-29 09:12:40|68.07|65.67|68.31|65.91|68.31|65.91|68.07|65.67|0
1648545170000|2022-03-29 09:12:50|68.39|65.99|68.39|65.99|68.56|66.16|68.39|65.99|0
1648545180000|2022-03-29 09:13:00|68.27|65.87|68.31|65.91|68.31|65.91|68.23|65.83|0
1648545190000|2022-03-29 09:13:10|68.27|65.87|68.15|65.75|68.27|65.87|68.15|65.75|0
1648545200000|2022-03-29 09:13:20|68.11|65.71|68.31|65.91|68.31|65.91|68.11|65.71|0
1648545210000|2022-03-29 09:13:30|68.23|65.83|68.64|66.24|68.64|66.24|68.23|65.83|0
1648545220000|2022-03-29 09:13:40|68.48|66.08|68.56|66.16|68.56|66.16|68.48|66.08|0
1648545230000|2022-03-29 09:13:50|68.51|66.11|68.56|66.16|68.56|66.16|68.51|66.11|0
1648545240000|2022-03-29 09:14:00|68.51|66.11|68.48|66.08|68.56|66.16|68.48|66.08|0
1648545250000|2022-03-29 09:14:10|68.51|66.11|68.51|66.11|68.51|66.11|68.51|66.11|0
1648545260000|2022-03-29 09:14:20|68.48|66.08|68.43|66.03|68.48|66.08|68.43|66.03|0
1648545270000|2022-03-29 09:14:30|68.39|65.99|68.72|66.32|68.72|66.32|68.39|65.99|0
1648545280000|2022-03-29 09:14:40|68.64|66.24|68.43|66.03|68.64|66.24|68.43|66.03|0
1648545290000|2022-03-29 09:14:50|68.47|66.07|68.56|66.16|68.56|66.16|68.47|66.07|0
1648545300000|2022-03-29 09:15:00|68.72|66.32|68.72|66.32|68.72|66.32|68.72|66.32|0
1648545310000|2022-03-29 09:15:10|68.8|66.4|68.88|66.48|68.92|66.52|68.8|66.4|0
1648545320000|2022-03-29 09:15:20|68.76|66.36|68.64|66.24|68.84|66.44|68.64|66.24|0
1648545330000|2022-03-29 09:15:30|68.43|66.03|68.39|65.99|68.43|66.03|68.39|65.99|0
1648545340000|2022-03-29 09:15:40|68.35|65.95|68.23|65.83|68.35|65.95|68.23|65.83|0
1648545350000|2022-03-29 09:15:50|68.31|65.91|67.94|65.54|68.31|65.91|67.94|65.54|0
1648545360000|2022-03-29 09:16:00|68.03|65.63|68.07|65.67|68.07|65.67|67.91|65.51|0
1648545370000|2022-03-29 09:16:10|68.11|65.71|68.39|65.99|68.39|65.99|68.11|65.71|0
1648545380000|2022-03-29 09:16:20|68.47|66.07|68.56|66.16|68.56|66.16|68.47|66.07|0
1648545390000|2022-03-29 09:16:30|68.51|66.11|68.56|66.16|68.56|66.16|68.51|66.11|0
1648545400000|2022-03-29 09:16:40|68.59|66.19|68.64|66.24|68.64|66.24|68.59|66.19|0
1648545410000|2022-03-29 09:16:50|68.35|65.95|68.31|65.91|68.35|65.95|68.27|65.87|0
1648545420000|2022-03-29 09:17:00|68.35|65.95|68.47|66.07|68.47|66.07|68.35|65.95|0
1648545430000|2022-03-29 09:17:10|68.56|66.16|68.51|66.11|68.56|66.16|68.51|66.11|0
1648545440000|2022-03-29 09:17:20|68.31|65.91|68.31|65.91|68.35|65.95|68.31|65.91|0
1648545450000|2022-03-29 09:17:30|68.39|65.99|68.39|65.99|68.47|66.07|68.39|65.99|0
1648545460000|2022-03-29 09:17:40|68.43|66.03|68.68|66.28|68.68|66.28|68.43|66.03|0
1648545470000|2022-03-29 09:17:50|68.72|66.32|68.64|66.24|68.72|66.32|68.64|66.24|0
1648545480000|2022-03-29 09:18:00|68.59|66.19|68.64|66.24|68.64|66.24|68.55|66.15|0
1648545490000|2022-03-29 09:18:10|68.59|66.19|68.59|66.19|68.59|66.19|68.55|66.15|0
1648545500000|2022-03-29 09:18:20|68.55|66.15|68.68|66.28|68.68|66.28|68.55|66.15|0
1648545510000|2022-03-29 09:18:30|68.72|66.32|68.84|66.44|68.88|66.48|68.72|66.32|0
1648545520000|2022-03-29 09:18:40|68.88|66.48|68.88|66.48|68.88|66.48|68.84|66.44|0
1648545530000|2022-03-29 09:18:50|68.72|66.32|68.84|66.44|68.84|66.44|68.67|66.27|0
1648545540000|2022-03-29 09:19:00|68.8|66.4|68.8|66.4|68.8|66.4|68.72|66.32|0
1648545550000|2022-03-29 09:19:10|68.84|66.44|68.84|66.44|68.84|66.44|68.84|66.44|0
1648545560000|2022-03-29 09:19:20|68.88|66.48|68.76|66.36|68.88|66.48|68.55|66.15|0
1648545570000|2022-03-29 09:19:30|68.67|66.27|68.8|66.4|68.8|66.4|68.64|66.24|0
1648545580000|2022-03-29 09:19:40|68.84|66.44|68.88|66.48|68.88|66.48|68.84|66.44|0
1648545590000|2022-03-29 09:19:50|68.8|66.4|68.92|66.52|68.92|66.52|68.8|66.4|0
1648545600000|2022-03-29 09:20:00|68.88|66.48|68.8|66.4|68.96|66.56|68.8|66.4|0
1648545610000|2022-03-29 09:20:10|68.88|66.48|68.84|66.44|68.92|66.52|68.84|66.44|0
1648545620000|2022-03-29 09:20:20|68.88|66.48|68.8|66.4|68.96|66.56|68.8|66.4|0
1648545630000|2022-03-29 09:20:30|68.72|66.32|68.55|66.15|68.72|66.32|68.47|66.07|0
1648545640000|2022-03-29 09:20:40|68.67|66.27|68.63|66.23|68.67|66.27|68.63|66.23|0
1648545650000|2022-03-29 09:20:50|68.67|66.27|68.67|66.27|68.67|66.27|68.67|66.27|0
1648545660000|2022-03-29 09:21:00|68.63|66.23|68.67|66.27|68.67|66.27|68.63|66.23|0
1648545670000|2022-03-29 09:21:10|68.72|66.32|68.72|66.32|68.8|66.4|68.67|66.27|0
1648545680000|2022-03-29 09:21:20|68.88|66.48|68.92|66.52|68.92|66.52|68.88|66.48|0
1648545690000|2022-03-29 09:21:30|68.8|66.4|68.55|66.15|68.8|66.4|68.55|66.15|0
1648545700000|2022-03-29 09:21:40|68.63|66.23|68.63|66.23|68.63|66.23|68.63|66.23|0
1648545710000|2022-03-29 09:21:50|68.55|66.15|68.63|66.23|68.63|66.23|68.55|66.15|0
1648545720000|2022-03-29 09:22:00|68.67|66.27|68.72|66.32|68.72|66.32|68.67|66.27|0
1648545730000|2022-03-29 09:22:10|68.8|66.4|68.88|66.48|68.88|66.48|68.8|66.4|0
1648545740000|2022-03-29 09:22:20|68.84|66.44|68.96|66.56|68.96|66.56|68.84|66.44|0
1648545750000|2022-03-29 09:22:30|68.88|66.48|68.96|66.56|68.96|66.56|68.88|66.48|0
1648545760000|2022-03-29 09:22:40|68.88|66.48|68.88|66.48|68.92|66.52|68.88|66.48|0
1648545770000|2022-03-29 09:22:50|68.8|66.4|68.88|66.48|68.88|66.48|68.8|66.4|0
1648545780000|2022-03-29 09:23:00|68.96|66.56|68.96|66.56|68.96|66.56|68.88|66.48|0
1648545790000|2022-03-29 09:23:10|68.92|66.52|68.88|66.48|68.96|66.56|68.88|66.48|0
1648545800000|2022-03-29 09:23:20|68.8|66.4|68.88|66.48|68.88|66.48|68.8|66.4|0
1648545810000|2022-03-29 09:23:30|68.96|66.56|68.96|66.56|68.96|66.56|68.96|66.56|0
1648545820000|2022-03-29 09:23:40|68.92|66.52|68.96|66.56|68.96|66.56|68.92|66.52|0
1648545830000|2022-03-29 09:23:50|69.12|66.72|69.29|66.89|69.29|66.89|69.12|66.72|0
1648545840000|2022-03-29 09:24:00|69.7|67.3|69.45|67.05|69.7|67.3|69.45|67.05|0
1648545850000|2022-03-29 09:24:10|69.53|67.13|69.62|67.22|69.62|67.22|69.45|67.05|0
1648545860000|2022-03-29 09:24:20|69.53|67.13|69.7|67.3|69.7|67.3|69.53|67.13|0
1648545870000|2022-03-29 09:24:30|69.78|67.38|69.7|67.3|69.78|67.38|69.66|67.26|0
1648545880000|2022-03-29 09:24:40|69.66|67.26|69.62|67.22|69.66|67.26|69.62|67.22|0
1648545890000|2022-03-29 09:24:50|69.53|67.13|69.53|67.13|69.53|67.13|69.45|67.05|0
1648545900000|2022-03-29 09:25:00|69.62|67.22|69.62|67.22|69.62|67.22|69.57|67.17|0
1648545920000|2022-03-29 09:25:20|69.57|67.17|69.57|67.17|69.57|67.17|69.57|67.17|0
1648545930000|2022-03-29 09:25:30|69.49|67.09|69.62|67.22|69.62|67.22|69.49|67.09|0
1648545940000|2022-03-29 09:25:40|69.53|67.13|69.53|67.13|69.53|67.13|69.53|67.13|0
1648545950000|2022-03-29 09:25:50|69.49|67.09|69.53|67.13|69.53|67.13|69.49|67.09|0
1648545960000|2022-03-29 09:26:00|69.37|66.97|69.62|67.22|69.62|67.22|69.37|66.97|0
1648545970000|2022-03-29 09:26:10|69.7|67.3|69.62|67.22|69.7|67.3|69.62|67.22|0
1648545980000|2022-03-29 09:26:20|69.7|67.3|69.7|67.3|69.78|67.38|69.7|67.3|0
1648545990000|2022-03-29 09:26:30|69.45|67.05|69.49|67.09|69.53|67.13|69.45|67.05|0
1648546000000|2022-03-29 09:26:40|69.53|67.13|69.53|67.13|69.53|67.13|69.49|67.09|0
1648546010000|2022-03-29 09:26:50|69.62|67.22|69.61|67.21|69.62|67.22|69.61|67.21|0
1648546020000|2022-03-29 09:27:00|69.53|67.13|69.45|67.05|69.53|67.13|69.45|67.05|0
1648546030000|2022-03-29 09:27:10|69.61|67.21|69.7|67.3|69.7|67.3|69.61|67.21|0
1648546040000|2022-03-29 09:27:20|69.65|67.25|69.2|66.8|69.65|67.25|69.2|66.8|0
1648546050000|2022-03-29 09:27:30|69.12|66.72|69.04|66.64|69.12|66.72|69|66.6|0
1648546060000|2022-03-29 09:27:40|68.96|66.56|68.83|66.43|68.96|66.56|68.79|66.39|0
1648546070000|2022-03-29 09:27:50|68.96|66.56|68.88|66.48|68.96|66.56|68.88|66.48|0
1648546080000|2022-03-29 09:28:00|68.71|66.31|68.71|66.31|68.71|66.31|68.71|66.31|0
1648546100000|2022-03-29 09:28:20|68.63|66.23|68.71|66.31|68.71|66.31|68.63|66.23|0
1648546110000|2022-03-29 09:28:30|68.79|66.39|68.71|66.31|68.88|66.48|68.71|66.31|0
1648546120000|2022-03-29 09:28:40|68.63|66.23|68.63|66.23|68.71|66.31|68.55|66.15|0
1648546130000|2022-03-29 09:28:50|68.59|66.19|68.55|66.15|68.59|66.19|68.55|66.15|0
1648546140000|2022-03-29 09:29:00|68.47|66.07|68.3|65.9|68.47|66.07|68.3|65.9|0
1648546150000|2022-03-29 09:29:10|68.39|65.99|68.39|65.99|68.39|65.99|68.39|65.99|0
1648546160000|2022-03-29 09:29:20|68.18|65.78|68.22|65.82|68.22|65.82|68.18|65.78|0
1648546180000|2022-03-29 09:29:40|68.14|65.74|68.14|65.74|68.14|65.74|68.14|65.74|0
1648546190000|2022-03-29 09:29:50|68.06|65.66|68.06|65.66|68.06|65.66|68.06|65.66|0
1648546200000|2022-03-29 09:30:00|68.14|65.74|68.18|65.78|68.22|65.82|68.14|65.74|0
1648546210000|2022-03-29 09:30:10|68.22|65.82|68.47|66.07|68.47|66.07|68.22|65.82|0
1648546220000|2022-03-29 09:30:20|68.51|66.11|68.42|66.02|68.55|66.15|68.39|65.99|0
1648546230000|2022-03-29 09:30:30|68.14|65.74|68.14|65.74|68.14|65.74|68.14|65.74|0
1648546240000|2022-03-29 09:30:40|67.98|65.58|68.06|65.66|68.06|65.66|67.98|65.58|0
1648546250000|2022-03-29 09:30:50|67.98|65.58|67.98|65.58|68.06|65.66|67.98|65.58|0
1648546260000|2022-03-29 09:31:00|68.06|65.66|67.98|65.58|68.06|65.66|67.98|65.58|0
1648546270000|2022-03-29 09:31:10|68.06|65.66|68.22|65.82|68.22|65.82|68.06|65.66|0
1648546280000|2022-03-29 09:31:20|68.18|65.78|67.98|65.58|68.18|65.78|67.98|65.58|0
1648546290000|2022-03-29 09:31:30|68.02|65.62|67.9|65.5|68.06|65.66|67.9|65.5|0
1648546300000|2022-03-29 09:31:40|67.98|65.58|68.02|65.62|68.06|65.66|67.98|65.58|0
1648546310000|2022-03-29 09:31:50|67.98|65.58|68.06|65.66|68.06|65.66|67.98|65.58|0
1648546320000|2022-03-29 09:32:00|68.14|65.74|68.06|65.66|68.22|65.82|68.06|65.66|0
1648546330000|2022-03-29 09:32:10|67.98|65.58|67.9|65.5|68.06|65.66|67.9|65.5|0
1648546340000|2022-03-29 09:32:20|67.94|65.54|67.9|65.5|67.98|65.58|67.9|65.5|0
1648546350000|2022-03-29 09:32:30|68.06|65.66|68.06|65.66|68.06|65.66|68.02|65.62|0
1648546360000|2022-03-29 09:32:40|67.98|65.58|67.82|65.42|67.98|65.58|67.82|65.42|0
1648546370000|2022-03-29 09:32:50|67.9|65.5|67.9|65.5|67.9|65.5|67.9|65.5|0
1648546380000|2022-03-29 09:33:00|67.98|65.58|67.98|65.58|68.06|65.66|67.98|65.58|0
1648546390000|2022-03-29 09:33:10|68.06|65.66|67.98|65.58|68.06|65.66|67.98|65.58|0
1648546400000|2022-03-29 09:33:20|68.06|65.66|68.06|65.66|68.06|65.66|68.06|65.66|0
1648546410000|2022-03-29 09:33:30|68.02|65.62|67.98|65.58|68.02|65.62|67.98|65.58|0
1648546420000|2022-03-29 09:33:40|68.06|65.66|68.14|65.74|68.14|65.74|68.06|65.66|0
1648546430000|2022-03-29 09:33:50|68.06|65.66|67.98|65.58|68.06|65.66|67.98|65.58|0
1648546440000|2022-03-29 09:34:00|68.1|65.7|67.98|65.58|68.14|65.74|67.98|65.58|0
1648546460000|2022-03-29 09:34:20|68.06|65.66|68.06|65.66|68.06|65.66|68.06|65.66|0
1648546470000|2022-03-29 09:34:30|68.14|65.74|68.14|65.74|68.22|65.82|68.14|65.74|0
1648546480000|2022-03-29 09:34:40|68.18|65.78|68.3|65.9|68.3|65.9|68.18|65.78|0
1648546490000|2022-03-29 09:34:50|68.34|65.94|68.3|65.9|68.34|65.94|68.3|65.9|0
1648546500000|2022-03-29 09:35:00|68.34|65.94|68.22|65.82|68.38|65.98|68.22|65.82|0
1648546510000|2022-03-29 09:35:10|68.14|65.74|68.46|66.06|68.46|66.06|68.14|65.74|0
1648546520000|2022-03-29 09:35:20|68.22|65.82|68.14|65.74|68.22|65.82|68.14|65.74|0
1648546530000|2022-03-29 09:35:30|68.18|65.78|68.14|65.74|68.18|65.78|68.06|65.66|0
1648546540000|2022-03-29 09:35:40|68.18|65.78|68.3|65.9|68.3|65.9|68.18|65.78|0
1648546550000|2022-03-29 09:35:50|68.38|65.98|68.22|65.82|68.38|65.98|67.98|65.58|0
1648546560000|2022-03-29 09:36:00|68.38|65.98|68.63|66.23|68.63|66.23|68.38|65.98|0
1648546570000|2022-03-29 09:36:10|68.58|66.18|68.46|66.06|68.58|66.18|68.46|66.06|0
1648546580000|2022-03-29 09:36:20|68.55|66.15|68.58|66.18|68.63|66.23|68.55|66.15|0
1648546590000|2022-03-29 09:36:30|68.55|66.15|68.63|66.23|68.63|66.23|68.55|66.15|0
1648546600000|2022-03-29 09:36:40|68.71|66.31|68.79|66.39|68.79|66.39|68.71|66.31|0
1648546610000|2022-03-29 09:36:50|68.95|66.55|68.95|66.55|68.95|66.55|68.91|66.51|0
1648546620000|2022-03-29 09:37:00|68.99|66.59|69.07|66.67|69.16|66.76|68.99|66.59|0
1648546630000|2022-03-29 09:37:10|69.03|66.63|69.2|66.8|69.2|66.8|69.03|66.63|0
1648546640000|2022-03-29 09:37:20|69.24|66.84|69.03|66.63|69.28|66.88|69.03|66.63|0
1648546650000|2022-03-29 09:37:30|69.12|66.72|69.12|66.72|69.12|66.72|69.03|66.63|0
1648546660000|2022-03-29 09:37:40|69.07|66.67|69.16|66.76|69.16|66.76|69.07|66.67|0
1648546670000|2022-03-29 09:37:50|69.2|66.8|69.28|66.88|69.28|66.88|69.2|66.8|0
1648546680000|2022-03-29 09:38:00|69.32|66.92|69.12|66.72|69.32|66.92|69.12|66.72|0
1648546690000|2022-03-29 09:38:10|69.16|66.76|69.24|66.84|69.24|66.84|69.16|66.76|0
1648546700000|2022-03-29 09:38:20|69.28|66.88|69.2|66.8|69.28|66.88|69.2|66.8|0
1648546710000|2022-03-29 09:38:30|69.28|66.88|69.16|66.76|69.28|66.88|69.16|66.76|0
1648546720000|2022-03-29 09:38:40|69.2|66.8|69.2|66.8|69.24|66.84|69.2|66.8|0
1648546730000|2022-03-29 09:38:50|69.16|66.76|69.12|66.72|69.16|66.76|69.12|66.72|0
1648546740000|2022-03-29 09:39:00|69.2|66.8|69.2|66.8|69.2|66.8|69.16|66.76|0
1648546750000|2022-03-29 09:39:10|69.28|66.88|69.36|66.96|69.36|66.96|69.28|66.88|0
1648546760000|2022-03-29 09:39:20|69.28|66.88|69.36|66.96|69.36|66.96|69.28|66.88|0
1648546770000|2022-03-29 09:39:30|69.28|66.88|69.32|66.92|69.32|66.92|69.28|66.88|0
1648546780000|2022-03-29 09:39:40|69.48|67.08|69.53|67.13|69.53|67.13|69.44|67.04|0
1648546790000|2022-03-29 09:39:50|69.44|67.04|69.36|66.96|69.44|67.04|69.36|66.96|0
1648546800000|2022-03-29 09:40:00|69.53|67.13|69.44|67.04|69.53|67.13|69.44|67.04|0
1648546810000|2022-03-29 09:40:10|69.53|67.13|69.53|67.13|69.53|67.13|69.4|67|0
1648546820000|2022-03-29 09:40:20|69.61|67.21|69.61|67.21|69.69|67.29|69.61|67.21|0
1648546830000|2022-03-29 09:40:30|69.53|67.13|69.53|67.13|69.53|67.13|69.53|67.13|0
1648546840000|2022-03-29 09:40:40|69.44|67.04|69.44|67.04|69.44|67.04|69.44|67.04|0
1648546850000|2022-03-29 09:40:50|69.53|67.13|70.15|67.75|70.15|67.75|69.53|67.13|0
1648546860000|2022-03-29 09:41:00|70.23|67.83|70.44|68.04|70.44|68.04|70.23|67.83|0
1648546870000|2022-03-29 09:41:10|70.48|68.08|70.64|68.24|70.64|68.24|70.48|68.08|0
1648546880000|2022-03-29 09:41:20|70.73|68.33|70.56|68.16|70.73|68.33|70.56|68.16|0
1648546890000|2022-03-29 09:41:30|70.48|68.08|70.23|67.83|70.56|68.16|70.23|67.83|0
1648546900000|2022-03-29 09:41:40|70.31|67.91|70.23|67.83|70.31|67.91|70.23|67.83|0
1648546910000|2022-03-29 09:41:50|70.27|67.87|70.4|68|70.48|68.08|70.27|67.87|0
1648546920000|2022-03-29 09:42:00|70.31|67.91|70.23|67.83|70.31|67.91|70.23|67.83|0
1648546930000|2022-03-29 09:42:10|70.27|67.87|70.27|67.87|70.27|67.87|70.27|67.87|0
1648546940000|2022-03-29 09:42:20|70.23|67.83|70.15|67.75|70.23|67.83|70.15|67.75|0
1648546950000|2022-03-29 09:42:30|70.1|67.7|69.9|67.5|70.1|67.7|69.9|67.5|0
1648546960000|2022-03-29 09:42:40|69.86|67.46|69.98|67.58|69.98|67.58|69.86|67.46|0
1648546970000|2022-03-29 09:42:50|69.94|67.54|69.98|67.58|70.06|67.66|69.94|67.54|0
1648546980000|2022-03-29 09:43:00|70.06|67.66|69.94|67.54|70.1|67.7|69.94|67.54|0
1648546990000|2022-03-29 09:43:10|69.9|67.5|69.74|67.34|69.9|67.5|69.74|67.34|0
1648547000000|2022-03-29 09:43:20|69.82|67.42|69.82|67.42|69.82|67.42|69.82|67.42|0
1648547010000|2022-03-29 09:43:30|69.9|67.5|69.86|67.46|69.9|67.5|69.86|67.46|0
1648547020000|2022-03-29 09:43:40|69.9|67.5|69.9|67.5|69.9|67.5|69.9|67.5|0
1648547030000|2022-03-29 09:43:50|69.98|67.58|69.82|67.42|69.98|67.58|69.82|67.42|0
1648547040000|2022-03-29 09:44:00|69.9|67.5|69.9|67.5|69.9|67.5|69.9|67.5|0
1648547050000|2022-03-29 09:44:10|69.86|67.46|69.82|67.42|69.9|67.5|69.82|67.42|0
1648547060000|2022-03-29 09:44:20|69.73|67.33|69.57|67.17|69.73|67.33|69.57|67.17|0
1648547070000|2022-03-29 09:44:30|69.61|67.21|69.61|67.21|69.65|67.25|69.61|67.21|0
1648547080000|2022-03-29 09:44:40|69.65|67.25|69.65|67.25|69.65|67.25|69.65|67.25|0
1648547090000|2022-03-29 09:44:50|69.57|67.17|69.65|67.25|69.65|67.25|69.57|67.17|0
1648547100000|2022-03-29 09:45:00|69.73|67.33|69.73|67.33|69.73|67.33|69.73|67.33|0
1648547120000|2022-03-29 09:45:20|69.77|67.37|69.53|67.13|69.77|67.37|69.53|67.13|0
1648547130000|2022-03-29 09:45:30|69.49|67.09|69.49|67.09|69.57|67.17|69.49|67.09|0
1648547140000|2022-03-29 09:45:40|69.65|67.25|69.53|67.13|69.65|67.25|69.53|67.13|0
1648547150000|2022-03-29 09:45:50|69.49|67.09|69.53|67.13|69.57|67.17|69.49|67.09|0
1648547160000|2022-03-29 09:46:00|69.57|67.17|69.49|67.09|69.57|67.17|69.49|67.09|0
1648547170000|2022-03-29 09:46:10|69.57|67.17|69.53|67.13|69.65|67.25|69.53|67.13|0
1648547180000|2022-03-29 09:46:20|69.61|67.21|69.57|67.17|69.65|67.25|69.57|67.17|0
1648547190000|2022-03-29 09:46:30|69.61|67.21|69.49|67.09|69.61|67.21|69.49|67.09|0
1648547200000|2022-03-29 09:46:40|69.57|67.17|69.82|67.42|69.82|67.42|69.57|67.17|0
1648547210000|2022-03-29 09:46:50|69.9|67.5|70.06|67.66|70.06|67.66|69.9|67.5|0
1648547220000|2022-03-29 09:47:00|70.15|67.75|70.06|67.66|70.15|67.75|70.06|67.66|0
1648547230000|2022-03-29 09:47:10|69.98|67.58|69.73|67.33|69.98|67.58|69.73|67.33|0
1648547240000|2022-03-29 09:47:20|69.82|67.42|69.77|67.37|69.82|67.42|69.77|67.37|0
1648547250000|2022-03-29 09:47:30|69.85|67.45|70.39|67.99|70.39|67.99|69.85|67.45|0
1648547260000|2022-03-29 09:47:40|70.48|68.08|70.68|68.28|70.72|68.32|70.48|68.08|0
1648547270000|2022-03-29 09:47:50|70.64|68.24|70.72|68.32|70.72|68.32|70.64|68.24|0
1648547280000|2022-03-29 09:48:00|70.81|68.41|70.64|68.24|70.81|68.41|70.64|68.24|0
1648547290000|2022-03-29 09:48:10|70.56|68.16|70.39|67.99|70.56|68.16|70.39|67.99|0
1648547300000|2022-03-29 09:48:20|70.31|67.91|70.23|67.83|70.39|67.99|70.23|67.83|0
1648547310000|2022-03-29 09:48:30|70.31|67.91|70.48|68.08|70.48|68.08|70.27|67.87|0
1648547320000|2022-03-29 09:48:40|70.39|67.99|70.35|67.95|70.43|68.03|70.35|67.95|0
1648547330000|2022-03-29 09:48:50|70.72|68.32|70.64|68.24|70.72|68.32|70.64|68.24|0
1648547340000|2022-03-29 09:49:00|70.68|68.28|70.47|68.07|70.68|68.28|70.47|68.07|0
1648547350000|2022-03-29 09:49:10|70.39|67.99|70.23|67.83|70.39|67.99|70.23|67.83|0
1648547360000|2022-03-29 09:49:20|70.31|67.91|70.31|67.91|70.47|68.07|70.31|67.91|0
1648547370000|2022-03-29 09:49:30|70.39|67.99|70.39|67.99|70.39|67.99|70.31|67.91|0
1648547380000|2022-03-29 09:49:40|70.47|68.07|70.56|68.16|70.56|68.16|70.47|68.07|0
1648547390000|2022-03-29 09:49:50|70.47|68.07|70.51|68.11|70.51|68.11|70.47|68.07|0
1648547400000|2022-03-29 09:50:00|70.56|68.16|70.72|68.32|70.81|68.41|70.56|68.16|0
1648547410000|2022-03-29 09:50:10|70.64|68.24|70.89|68.49|70.89|68.49|70.64|68.24|0
1648547420000|2022-03-29 09:50:20|70.85|68.45|70.47|68.07|70.85|68.45|70.47|68.07|0
1648547430000|2022-03-29 09:50:30|70.56|68.16|70.47|68.07|70.56|68.16|70.47|68.07|0
1648547440000|2022-03-29 09:50:40|70.64|68.24|70.81|68.41|70.81|68.41|70.64|68.24|0
1648547450000|2022-03-29 09:50:50|70.72|68.32|70.56|68.16|70.72|68.32|70.56|68.16|0
1648547460000|2022-03-29 09:51:00|70.6|68.2|70.6|68.2|70.6|68.2|70.6|68.2|0
1648547470000|2022-03-29 09:51:10|70.56|68.16|70.56|68.16|70.64|68.24|70.56|68.16|0
1648547480000|2022-03-29 09:51:20|70.64|68.24|70.64|68.24|70.72|68.32|70.64|68.24|0
1648547490000|2022-03-29 09:51:30|70.72|68.32|70.56|68.16|70.72|68.32|70.56|68.16|0
1648547500000|2022-03-29 09:51:40|70.64|68.24|70.6|68.2|70.64|68.24|70.56|68.16|0
1648547510000|2022-03-29 09:51:50|70.56|68.16|70.56|68.16|70.56|68.16|70.51|68.11|0
1648547520000|2022-03-29 09:52:00|70.64|68.24|70.56|68.16|70.64|68.24|70.56|68.16|0
1648547530000|2022-03-29 09:52:10|70.47|68.07|70.31|67.91|70.51|68.11|70.31|67.91|0
1648547540000|2022-03-29 09:52:20|70.14|67.74|70.14|67.74|70.18|67.78|70.14|67.74|0
1648547550000|2022-03-29 09:52:30|70.22|67.82|70.26|67.86|70.31|67.91|70.22|67.82|0
1648547560000|2022-03-29 09:52:40|70.22|67.82|70.31|67.91|70.31|67.91|70.22|67.82|0
1648547570000|2022-03-29 09:52:50|70.26|67.86|70.14|67.74|70.26|67.86|70.14|67.74|0
1648547580000|2022-03-29 09:53:00|69.89|67.49|69.65|67.25|69.89|67.49|69.65|67.25|0
1648547590000|2022-03-29 09:53:10|69.61|67.21|69.61|67.21|69.61|67.21|69.61|67.21|0
1648547600000|2022-03-29 09:53:20|69.65|67.25|69.65|67.25|69.65|67.25|69.57|67.17|0
1648547610000|2022-03-29 09:53:30|69.61|67.21|69.57|67.17|69.61|67.21|69.57|67.17|0
1648547620000|2022-03-29 09:53:40|69.4|67|69.44|67.04|69.48|67.08|69.4|67|0
1648547630000|2022-03-29 09:53:50|69.4|67|69.4|67|69.4|67|69.36|66.96|0
1648547640000|2022-03-29 09:54:00|69.48|67.08|69.57|67.17|69.57|67.17|69.48|67.08|0
1648547650000|2022-03-29 09:54:10|69.48|67.08|69.6|67.2|69.6|67.2|69.48|67.08|0
1648547660000|2022-03-29 09:54:20|69.57|67.17|69.4|67|69.57|67.17|69.4|67|0
1648547670000|2022-03-29 09:54:30|69.48|67.08|69.48|67.08|69.48|67.08|69.48|67.08|0
1648547680000|2022-03-29 09:54:40|69.57|67.17|69.48|67.08|69.57|67.17|69.48|67.08|0
1648547690000|2022-03-29 09:54:50|69.4|67|69.4|67|69.4|67|69.4|67|0
1648547700000|2022-03-29 09:55:00|69.48|67.08|69.24|66.84|69.48|67.08|69.24|66.84|0
1648547710000|2022-03-29 09:55:10|69.28|66.88|69.32|66.92|69.32|66.92|69.28|66.88|0
1648547720000|2022-03-29 09:55:20|69.19|66.79|68.99|66.59|69.19|66.79|68.99|66.59|0
1648547730000|2022-03-29 09:55:30|68.91|66.51|68.91|66.51|68.99|66.59|68.91|66.51|0
1648547750000|2022-03-29 09:55:50|68.99|66.59|69.03|66.63|69.03|66.63|68.99|66.59|0
1648547760000|2022-03-29 09:56:00|69.07|66.67|69.16|66.76|69.24|66.84|69.07|66.67|0
1648547770000|2022-03-29 09:56:10|69.24|66.84|69.28|66.88|69.28|66.88|69.24|66.84|0
1648547780000|2022-03-29 09:56:20|69.32|66.92|69.36|66.96|69.4|67|69.32|66.92|0
1648547790000|2022-03-29 09:56:30|69.32|66.92|69.32|66.92|69.4|67|69.32|66.92|0
1648547800000|2022-03-29 09:56:40|69.36|66.96|69.24|66.84|69.36|66.96|69.24|66.84|0
1648547810000|2022-03-29 09:56:50|69.15|66.75|69.32|66.92|69.32|66.92|69.15|66.75|0
1648547820000|2022-03-29 09:57:00|69.24|66.84|69.32|66.92|69.32|66.92|69.24|66.84|0
1648547830000|2022-03-29 09:57:10|69.4|67|69.4|67|69.4|67|69.4|67|0
1648547840000|2022-03-29 09:57:20|69.36|66.96|69.32|66.92|69.36|66.96|69.32|66.92|0
1648547850000|2022-03-29 09:57:30|69.36|66.96|69.4|67|69.4|67|69.32|66.92|0
1648547860000|2022-03-29 09:57:40|69.24|66.84|69.24|66.84|69.24|66.84|69.24|66.84|0
1648547880000|2022-03-29 09:58:00|69.32|66.92|69.32|66.92|69.32|66.92|69.32|66.92|0
1648547890000|2022-03-29 09:58:10|69.28|66.88|69.19|66.79|69.28|66.88|69.19|66.79|0
1648547900000|2022-03-29 09:58:20|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1648547910000|2022-03-29 09:58:30|69.19|66.79|69.15|66.75|69.24|66.84|69.15|66.75|0
1648547920000|2022-03-29 09:58:40|69.27|66.87|69.24|66.84|69.27|66.87|69.24|66.84|0
1648547930000|2022-03-29 09:58:50|69.27|66.87|69.4|67|69.4|67|69.24|66.84|0
1648547940000|2022-03-29 09:59:00|69.32|66.92|69.4|67|69.4|67|69.32|66.92|0
1648547950000|2022-03-29 09:59:10|69.32|66.92|69.24|66.84|69.32|66.92|69.24|66.84|0
1648547960000|2022-03-29 09:59:20|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1648547970000|2022-03-29 09:59:30|69.24|66.84|69.24|66.84|69.24|66.84|69.24|66.84|0
1648547980000|2022-03-29 09:59:40|69.32|66.92|69.15|66.75|69.32|66.92|69.15|66.75|0
1648547990000|2022-03-29 09:59:50|69.23|66.83|69.32|66.92|69.32|66.92|69.19|66.79|0
1648548000000|2022-03-29 10:00:00|69.19|66.79|69.36|66.96|69.36|66.96|69.15|66.75|0
1648548010000|2022-03-29 10:00:10|69.32|66.92|69.27|66.87|69.32|66.92|69.27|66.87|0
1648548020000|2022-03-29 10:00:20|69.23|66.83|69.19|66.79|69.23|66.83|69.19|66.79|0
1648548030000|2022-03-29 10:00:30|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1648548040000|2022-03-29 10:00:40|69.07|66.67|69.07|66.67|69.07|66.67|69.07|66.67|0
1648548050000|2022-03-29 10:00:50|69.23|66.83|69.23|66.83|69.23|66.83|69.23|66.83|0
1648548060000|2022-03-29 10:01:00|69.32|66.92|69.4|67|69.4|67|69.32|66.92|0
1648548070000|2022-03-29 10:01:10|69.36|66.96|69.44|67.04|69.44|67.04|69.36|66.96|0
1648548080000|2022-03-29 10:01:20|69.4|67|69.36|66.96|69.4|67|69.36|66.96|0
1648548090000|2022-03-29 10:01:30|69.4|67|69.32|66.92|69.4|67|69.32|66.92|0
1648548100000|2022-03-29 10:01:40|69.4|67|69.4|67|69.4|67|69.36|66.96|0
1648548110000|2022-03-29 10:01:50|69.32|66.92|69.32|66.92|69.32|66.92|69.27|66.87|0
1648548120000|2022-03-29 10:02:00|69.35|66.95|69.23|66.83|69.35|66.95|69.23|66.83|0
1648548130000|2022-03-29 10:02:10|69.07|66.67|69.07|66.67|69.07|66.67|69.07|66.67|0
1648548140000|2022-03-29 10:02:20|69.15|66.75|69.07|66.67|69.15|66.75|69.07|66.67|0
1648548160000|2022-03-29 10:02:40|69.11|66.71|69.15|66.75|69.19|66.79|69.11|66.71|0
1648548180000|2022-03-29 10:03:00|69.07|66.67|69.03|66.63|69.07|66.67|68.99|66.59|0
1648548190000|2022-03-29 10:03:10|69.11|66.71|69.07|66.67|69.11|66.71|69.07|66.67|0
1648548200000|2022-03-29 10:03:20|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1648548210000|2022-03-29 10:03:30|69.23|66.83|69.07|66.67|69.27|66.87|69.07|66.67|0
1648548220000|2022-03-29 10:03:40|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1648548240000|2022-03-29 10:04:00|69.07|66.67|69.03|66.63|69.07|66.67|68.99|66.59|0
1648548250000|2022-03-29 10:04:10|69.23|66.83|69.23|66.83|69.23|66.83|69.23|66.83|0
1648548260000|2022-03-29 10:04:20|69.31|66.91|69.23|66.83|69.31|66.91|69.23|66.83|0
1648548270000|2022-03-29 10:04:30|69.31|66.91|69.31|66.91|69.31|66.91|69.31|66.91|0
1648548280000|2022-03-29 10:04:40|69.4|67|69.31|66.91|69.4|67|69.31|66.91|0
1648548290000|2022-03-29 10:04:50|69.4|67|69.4|67|69.4|67|69.31|66.91|0
1648548300000|2022-03-29 10:05:00|69.44|67.04|69.4|67|69.48|67.08|69.4|67|0
1648548310000|2022-03-29 10:05:10|69.31|66.91|69.23|66.83|69.31|66.91|69.23|66.83|0
1648548320000|2022-03-29 10:05:20|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1648548330000|2022-03-29 10:05:30|69.11|66.71|68.94|66.54|69.15|66.75|68.94|66.54|0
1648548340000|2022-03-29 10:05:40|68.99|66.59|68.91|66.51|68.99|66.59|68.91|66.51|0
1648548350000|2022-03-29 10:05:50|68.86|66.46|68.99|66.59|68.99|66.59|68.86|66.46|0
1648548360000|2022-03-29 10:06:00|68.91|66.51|68.91|66.51|68.91|66.51|68.91|66.51|0
1648548370000|2022-03-29 10:06:10|68.82|66.42|68.82|66.42|68.82|66.42|68.82|66.42|0
1648548380000|2022-03-29 10:06:20|68.91|66.51|68.99|66.59|68.99|66.59|68.91|66.51|0
1648548390000|2022-03-29 10:06:30|69.07|66.67|69.07|66.67|69.11|66.71|69.07|66.67|0
1648548400000|2022-03-29 10:06:40|68.99|66.59|68.94|66.54|68.99|66.59|68.9|66.5|0
1648548410000|2022-03-29 10:06:50|68.82|66.42|68.58|66.18|68.82|66.42|68.58|66.18|0
1648548420000|2022-03-29 10:07:00|68.5|66.1|68.58|66.18|68.58|66.18|68.5|66.1|0
1648548430000|2022-03-29 10:07:10|68.5|66.1|68.5|66.1|68.5|66.1|68.34|65.94|0
1648548440000|2022-03-29 10:07:20|68.25|65.85|68.17|65.77|68.34|65.94|68.17|65.77|0
1648548450000|2022-03-29 10:07:30|68.09|65.69|68.17|65.77|68.17|65.77|68.01|65.61|0
1648548460000|2022-03-29 10:07:40|68.25|65.85|68.25|65.85|68.25|65.85|68.17|65.77|0
1648548480000|2022-03-29 10:08:00|68.01|65.61|67.85|65.45|68.01|65.61|67.81|65.41|0
1648548490000|2022-03-29 10:08:10|67.93|65.53|67.85|65.45|67.93|65.53|67.85|65.45|0
1648548500000|2022-03-29 10:08:20|67.89|65.49|67.69|65.29|68.01|65.61|67.69|65.29|0
1648548510000|2022-03-29 10:08:30|67.65|65.25|67.61|65.21|67.65|65.25|67.61|65.21|0
1648548520000|2022-03-29 10:08:40|67.53|65.13|67.61|65.21|67.61|65.21|67.53|65.13|0
1648548530000|2022-03-29 10:08:50|67.45|65.05|67.17|64.77|67.45|65.05|67.13|64.73|0
1648548540000|2022-03-29 10:09:00|66.89|64.49|67.37|64.97|67.37|64.97|66.89|64.49|0
1648548550000|2022-03-29 10:09:10|67.61|65.21|67.49|65.09|67.61|65.21|67.45|65.05|0
1648548560000|2022-03-29 10:09:20|67.53|65.13|67.61|65.21|67.61|65.21|67.53|65.13|0
1648548570000|2022-03-29 10:09:30|67.65|65.25|67.65|65.25|67.65|65.25|67.65|65.25|0
1648548580000|2022-03-29 10:09:40|67.69|65.29|67.73|65.33|67.77|65.37|67.69|65.29|0
1648548590000|2022-03-29 10:09:50|67.77|65.37|67.77|65.37|67.77|65.37|67.77|65.37|0
1648548600000|2022-03-29 10:10:00|67.81|65.41|67.77|65.37|67.81|65.41|67.77|65.37|0
1648548610000|2022-03-29 10:10:10|67.81|65.41|67.85|65.45|67.85|65.45|67.77|65.37|0
1648548620000|2022-03-29 10:10:20|67.77|65.37|67.77|65.37|67.77|65.37|67.77|65.37|0
1648548630000|2022-03-29 10:10:30|67.81|65.41|67.85|65.45|67.85|65.45|67.81|65.41|0
1648548640000|2022-03-29 10:10:40|67.81|65.41|67.37|64.97|67.81|65.41|67.37|64.97|0
1648548650000|2022-03-29 10:10:50|67.45|65.05|67.53|65.13|67.53|65.13|67.45|65.05|0
1648548660000|2022-03-29 10:11:00|67.69|65.29|67.85|65.45|67.85|65.45|67.69|65.29|0
1648548670000|2022-03-29 10:11:10|67.81|65.41|67.77|65.37|67.81|65.41|67.77|65.37|0
1648548690000|2022-03-29 10:11:30|67.85|65.45|67.81|65.41|67.85|65.45|67.81|65.41|0
1648548700000|2022-03-29 10:11:40|67.85|65.45|67.69|65.29|67.85|65.45|67.69|65.29|0
1648548710000|2022-03-29 10:11:50|67.65|65.25|67.73|65.33|67.73|65.33|67.65|65.25|0
1648548720000|2022-03-29 10:12:00|67.77|65.37|67.85|65.45|67.85|65.45|67.77|65.37|0
1648548730000|2022-03-29 10:12:10|67.77|65.37|67.81|65.41|67.81|65.41|67.77|65.37|0
1648548740000|2022-03-29 10:12:20|67.77|65.37|67.69|65.29|67.77|65.37|67.69|65.29|0
1648548750000|2022-03-29 10:12:30|67.81|65.41|67.85|65.45|67.85|65.45|67.81|65.41|0
1648548760000|2022-03-29 10:12:40|67.81|65.41|67.69|65.29|67.81|65.41|67.69|65.29|0
1648548770000|2022-03-29 10:12:50|67.61|65.21|67.69|65.29|67.69|65.29|67.61|65.21|0
1648548780000|2022-03-29 10:13:00|67.77|65.37|67.77|65.37|67.77|65.37|67.77|65.37|0
1648548790000|2022-03-29 10:13:10|67.85|65.45|67.85|65.45|67.93|65.53|67.85|65.45|0
1648548800000|2022-03-29 10:13:20|67.77|65.37|67.77|65.37|67.77|65.37|67.77|65.37|0
1648548810000|2022-03-29 10:13:30|67.85|65.45|67.89|65.49|67.89|65.49|67.85|65.45|0
1648548820000|2022-03-29 10:13:40|67.93|65.53|67.93|65.53|67.93|65.53|67.93|65.53|0
1648548830000|2022-03-29 10:13:50|67.97|65.57|68.09|65.69|68.09|65.69|67.97|65.57|0
1648548850000|2022-03-29 10:14:10|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648548860000|2022-03-29 10:14:20|68.13|65.73|68.09|65.69|68.17|65.77|68.09|65.69|0
1648548870000|2022-03-29 10:14:30|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648548880000|2022-03-29 10:14:40|68.25|65.85|68.17|65.77|68.25|65.85|68.17|65.77|0
1648548890000|2022-03-29 10:14:50|68.21|65.81|68.21|65.81|68.21|65.81|68.21|65.81|0
1648548900000|2022-03-29 10:15:00|68.17|65.77|68.01|65.61|68.17|65.77|68.01|65.61|0
1648548910000|2022-03-29 10:15:10|68.09|65.69|68.25|65.85|68.25|65.85|68.09|65.69|0
1648548920000|2022-03-29 10:15:20|68.33|65.93|68.33|65.93|68.33|65.93|68.33|65.93|0
1648548930000|2022-03-29 10:15:30|68.37|65.97|68.41|66.01|68.41|66.01|68.37|65.97|0
1648548940000|2022-03-29 10:15:40|68.49|66.09|68.41|66.01|68.49|66.09|68.41|66.01|0
1648548950000|2022-03-29 10:15:50|68.45|66.05|68.49|66.09|68.49|66.09|68.45|66.05|0
1648548960000|2022-03-29 10:16:00|68.57|66.17|68.57|66.17|68.57|66.17|68.57|66.17|0
1648548970000|2022-03-29 10:16:10|68.49|66.09|68.49|66.09|68.49|66.09|68.49|66.09|0
1648548990000|2022-03-29 10:16:30|68.57|66.17|68.66|66.26|68.66|66.26|68.57|66.17|0
1648549000000|2022-03-29 10:16:40|68.57|66.17|68.57|66.17|68.57|66.17|68.57|66.17|0
1648549010000|2022-03-29 10:16:50|68.53|66.13|68.49|66.09|68.53|66.13|68.49|66.09|0
1648549020000|2022-03-29 10:17:00|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1648549030000|2022-03-29 10:17:10|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1648549040000|2022-03-29 10:17:20|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1648549050000|2022-03-29 10:17:30|68.49|66.09|68.41|66.01|68.49|66.09|68.41|66.01|0
1648549060000|2022-03-29 10:17:40|68.49|66.09|68.41|66.01|68.49|66.09|68.41|66.01|0
1648549070000|2022-03-29 10:17:50|68.37|65.97|68.41|66.01|68.41|66.01|68.37|65.97|0
1648549090000|2022-03-29 10:18:10|68.33|65.93|68.25|65.85|68.33|65.93|68.25|65.85|0
1648549100000|2022-03-29 10:18:20|68.33|65.93|68.25|65.85|68.33|65.93|68.25|65.85|0
1648549110000|2022-03-29 10:18:30|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648549120000|2022-03-29 10:18:40|68.25|65.85|68.25|65.85|68.25|65.85|68.25|65.85|0
1648549130000|2022-03-29 10:18:50|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648549140000|2022-03-29 10:19:00|68.09|65.69|68.25|65.85|68.25|65.85|68.09|65.69|0
1648549160000|2022-03-29 10:19:20|68.33|65.93|68.33|65.93|68.33|65.93|68.25|65.85|0
1648549180000|2022-03-29 10:19:40|68.49|66.09|68.49|66.09|68.49|66.09|68.49|66.09|0
1648549190000|2022-03-29 10:19:50|68.33|65.93|68.25|65.85|68.33|65.93|68.25|65.85|0
1648549210000|2022-03-29 10:20:10|68.33|65.93|68.33|65.93|68.33|65.93|68.33|65.93|0
1648549220000|2022-03-29 10:20:20|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1648549230000|2022-03-29 10:20:30|68.33|65.93|68.41|66.01|68.41|66.01|68.33|65.93|0
1648549240000|2022-03-29 10:20:40|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1648549250000|2022-03-29 10:20:50|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1648549260000|2022-03-29 10:21:00|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1648549280000|2022-03-29 10:21:20|68.33|65.93|68.25|65.85|68.33|65.93|68.25|65.85|0
1648549290000|2022-03-29 10:21:30|68.37|65.97|68.41|66.01|68.41|66.01|68.33|65.93|0
1648549310000|2022-03-29 10:21:50|68.49|66.09|68.57|66.17|68.57|66.17|68.49|66.09|0
1648549320000|2022-03-29 10:22:00|68.61|66.21|68.65|66.25|68.65|66.25|68.61|66.21|0
1648549330000|2022-03-29 10:22:10|68.57|66.17|68.49|66.09|68.57|66.17|68.49|66.09|0
1648549340000|2022-03-29 10:22:20|68.45|66.05|68.57|66.17|68.57|66.17|68.45|66.05|0
1648549350000|2022-03-29 10:22:30|68.53|66.13|68.49|66.09|68.53|66.13|68.49|66.09|0
1648549360000|2022-03-29 10:22:40|68.41|66.01|68.49|66.09|68.49|66.09|68.41|66.01|0
1648549370000|2022-03-29 10:22:50|68.53|66.13|68.49|66.09|68.57|66.17|68.49|66.09|0
1648549380000|2022-03-29 10:23:00|68.57|66.17|68.49|66.09|68.57|66.17|68.49|66.09|0
1648549390000|2022-03-29 10:23:10|68.45|66.05|68.33|65.93|68.45|66.05|68.33|65.93|0
1648549410000|2022-03-29 10:23:30|68.37|65.97|68.33|65.93|68.37|65.97|68.33|65.93|0
1648549420000|2022-03-29 10:23:40|68.41|66.01|68.41|66.01|68.41|66.01|68.41|66.01|0
1648549430000|2022-03-29 10:23:50|68.49|66.09|68.49|66.09|68.49|66.09|68.49|66.09|0
1648549440000|2022-03-29 10:24:00|68.53|66.13|68.57|66.17|68.57|66.17|68.49|66.09|0
1648549450000|2022-03-29 10:24:10|68.65|66.25|68.73|66.33|68.73|66.33|68.65|66.25|0
1648549460000|2022-03-29 10:24:20|68.65|66.25|68.33|65.93|68.65|66.25|68.33|65.93|0
1648549470000|2022-03-29 10:24:30|68.41|66.01|68.33|65.93|68.41|66.01|68.33|65.93|0
1648549480000|2022-03-29 10:24:40|68.41|66.01|68.41|66.01|68.41|66.01|68.41|66.01|0
1648549490000|2022-03-29 10:24:50|68.37|65.97|68.16|65.76|68.37|65.97|68.16|65.76|0
1648549500000|2022-03-29 10:25:00|68.08|65.68|68.28|65.88|68.28|65.88|68.08|65.68|0
1648549510000|2022-03-29 10:25:10|68.33|65.93|68.37|65.97|68.41|66.01|68.33|65.93|0
1648549520000|2022-03-29 10:25:20|68.41|66.01|68.49|66.09|68.49|66.09|68.41|66.01|0
1648549530000|2022-03-29 10:25:30|68.41|66.01|68.41|66.01|68.41|66.01|68.41|66.01|0
1648549550000|2022-03-29 10:25:50|68.49|66.09|68.57|66.17|68.57|66.17|68.49|66.09|0
1648549560000|2022-03-29 10:26:00|68.49|66.09|68.49|66.09|68.49|66.09|68.49|66.09|0
1648549570000|2022-03-29 10:26:10|68.57|66.17|68.41|66.01|68.57|66.17|68.41|66.01|0
1648549580000|2022-03-29 10:26:20|68.36|65.96|68.33|65.93|68.41|66.01|68.33|65.93|0
1648549590000|2022-03-29 10:26:30|68.24|65.84|68.41|66.01|68.41|66.01|68.24|65.84|0
1648549600000|2022-03-29 10:26:40|68.49|66.09|67.87|65.47|68.49|66.09|67.87|65.47|0
1648549610000|2022-03-29 10:26:50|67.95|65.55|67.95|65.55|67.95|65.55|67.95|65.55|0
1648549620000|2022-03-29 10:27:00|67.87|65.47|67.87|65.47|67.87|65.47|67.87|65.47|0
1648549640000|2022-03-29 10:27:20|67.95|65.55|67.79|65.39|67.95|65.55|67.79|65.39|0
1648549650000|2022-03-29 10:27:30|67.71|65.31|67.87|65.47|67.87|65.47|67.71|65.31|0
1648549660000|2022-03-29 10:27:40|67.79|65.39|67.63|65.23|67.79|65.39|67.63|65.23|0
1648549670000|2022-03-29 10:27:50|67.71|65.31|67.87|65.47|67.87|65.47|67.71|65.31|0
1648549680000|2022-03-29 10:28:00|67.95|65.55|67.95|65.55|67.95|65.55|67.95|65.55|0
1648549690000|2022-03-29 10:28:10|67.87|65.47|67.95|65.55|67.95|65.55|67.87|65.47|0
1648549700000|2022-03-29 10:28:20|67.87|65.47|67.87|65.47|67.87|65.47|67.87|65.47|0
1648549710000|2022-03-29 10:28:30|67.79|65.39|67.79|65.39|67.79|65.39|67.79|65.39|0
1648549720000|2022-03-29 10:28:40|67.87|65.47|68.03|65.63|68.03|65.63|67.87|65.47|0
1648549730000|2022-03-29 10:28:50|68.11|65.71|68.11|65.71|68.11|65.71|68.11|65.71|0
1648549740000|2022-03-29 10:29:00|68.03|65.63|68.03|65.63|68.03|65.63|68.03|65.63|0
1648549750000|2022-03-29 10:29:10|68.07|65.67|68.03|65.63|68.07|65.67|68.03|65.63|0
1648549780000|2022-03-29 10:29:40|67.99|65.59|67.87|65.47|67.99|65.59|67.87|65.47|0
1648549790000|2022-03-29 10:29:50|67.79|65.39|67.79|65.39|67.79|65.39|67.79|65.39|0
1648549800000|2022-03-29 10:30:00|67.99|65.59|68.03|65.63|68.03|65.63|67.95|65.55|0
1648549810000|2022-03-29 10:30:10|67.95|65.55|67.71|65.31|67.95|65.55|67.71|65.31|0
1648549820000|2022-03-29 10:30:20|67.83|65.43|67.87|65.47|67.87|65.47|67.83|65.43|0
1648549830000|2022-03-29 10:30:30|67.95|65.55|68.03|65.63|68.03|65.63|67.95|65.55|0
1648549840000|2022-03-29 10:30:40|68.11|65.71|68.11|65.71|68.11|65.71|68.11|65.71|0
1648549850000|2022-03-29 10:30:50|67.79|65.39|67.79|65.39|67.79|65.39|67.79|65.39|0
1648549860000|2022-03-29 10:31:00|67.87|65.47|67.71|65.31|67.87|65.47|67.71|65.31|0
1648549870000|2022-03-29 10:31:10|67.79|65.39|67.71|65.31|67.79|65.39|67.71|65.31|0
1648549880000|2022-03-29 10:31:20|67.79|65.39|67.71|65.31|67.79|65.39|67.71|65.31|0
1648549890000|2022-03-29 10:31:30|67.79|65.39|67.58|65.18|67.79|65.39|67.58|65.18|0
1648549900000|2022-03-29 10:31:40|67.63|65.23|67.38|64.98|67.63|65.23|67.38|64.98|0
1648549910000|2022-03-29 10:31:50|67.46|65.06|67.46|65.06|67.46|65.06|67.46|65.06|0
1648549920000|2022-03-29 10:32:00|67.5|65.1|67.46|65.06|67.5|65.1|67.38|64.98|0
1648549930000|2022-03-29 10:32:10|67.54|65.14|67.46|65.06|67.54|65.14|67.46|65.06|0
1648549940000|2022-03-29 10:32:20|67.5|65.1|67.54|65.14|67.54|65.14|67.5|65.1|0
1648549950000|2022-03-29 10:32:30|67.62|65.22|67.54|65.14|67.62|65.22|67.54|65.14|0
1648549970000|2022-03-29 10:32:50|67.46|65.06|67.46|65.06|67.46|65.06|67.46|65.06|0
1648549980000|2022-03-29 10:33:00|67.5|65.1|67.38|64.98|67.5|65.1|67.38|64.98|0
1648549990000|2022-03-29 10:33:10|67.54|65.14|67.54|65.14|67.54|65.14|67.54|65.14|0
1648550000000|2022-03-29 10:33:20|67.62|65.22|67.62|65.22|67.62|65.22|67.62|65.22|0
1648550010000|2022-03-29 10:33:30|67.7|65.3|67.54|65.14|67.7|65.3|67.54|65.14|0
1648550020000|2022-03-29 10:33:40|67.5|65.1|67.46|65.06|67.5|65.1|67.46|65.06|0
1648550030000|2022-03-29 10:33:50|67.54|65.14|67.38|64.98|67.54|65.14|67.38|64.98|0
1648550040000|2022-03-29 10:34:00|67.42|65.02|67.42|65.02|67.46|65.06|67.42|65.02|0
1648550050000|2022-03-29 10:34:10|67.38|64.98|67.46|65.06|67.46|65.06|67.3|64.9|0
1648550060000|2022-03-29 10:34:20|67.54|65.14|67.54|65.14|67.54|65.14|67.54|65.14|0
1648550070000|2022-03-29 10:34:30|67.58|65.18|67.54|65.14|67.58|65.18|67.46|65.06|0
1648550080000|2022-03-29 10:34:40|67.62|65.22|67.62|65.22|67.62|65.22|67.62|65.22|0
1648550090000|2022-03-29 10:34:50|67.66|65.26|67.58|65.18|67.66|65.26|67.58|65.18|0
1648550100000|2022-03-29 10:35:00|67.54|65.14|67.62|65.22|67.62|65.22|67.54|65.14|0
1648550110000|2022-03-29 10:35:10|67.7|65.3|67.62|65.22|67.7|65.3|67.62|65.22|0
1648550120000|2022-03-29 10:35:20|67.7|65.3|67.82|65.42|67.82|65.42|67.7|65.3|0
1648550130000|2022-03-29 10:35:30|67.87|65.47|67.87|65.47|67.87|65.47|67.87|65.47|0
1648550140000|2022-03-29 10:35:40|67.82|65.42|67.82|65.42|67.82|65.42|67.78|65.38|0
1648550150000|2022-03-29 10:35:50|67.87|65.47|67.87|65.47|67.87|65.47|67.87|65.47|0
1648550160000|2022-03-29 10:36:00|67.78|65.38|67.78|65.38|67.78|65.38|67.74|65.34|0
1648550170000|2022-03-29 10:36:10|67.87|65.47|67.95|65.55|67.95|65.55|67.87|65.47|0
1648550180000|2022-03-29 10:36:20|68.03|65.63|68.11|65.71|68.11|65.71|68.03|65.63|0
1648550190000|2022-03-29 10:36:30|68.03|65.63|68.03|65.63|68.03|65.63|68.03|65.63|0
1648550240000|2022-03-29 10:37:20|67.95|65.55|67.95|65.55|67.95|65.55|67.95|65.55|0
1648550250000|2022-03-29 10:37:30|68.03|65.63|68.19|65.79|68.19|65.79|68.03|65.63|0
1648550260000|2022-03-29 10:37:40|68.11|65.71|68.03|65.63|68.15|65.75|68.03|65.63|0
1648550270000|2022-03-29 10:37:50|68.07|65.67|68.07|65.67|68.07|65.67|68.07|65.67|0
1648550280000|2022-03-29 10:38:00|68.03|65.63|68.07|65.67|68.11|65.71|68.03|65.63|0
1648550290000|2022-03-29 10:38:10|68.03|65.63|67.95|65.55|68.03|65.63|67.95|65.55|0
1648550300000|2022-03-29 10:38:20|67.86|65.46|67.94|65.54|67.94|65.54|67.86|65.46|0
1648550310000|2022-03-29 10:38:30|68.03|65.63|67.98|65.58|68.03|65.63|67.94|65.54|0
1648550320000|2022-03-29 10:38:40|67.94|65.54|68.03|65.63|68.03|65.63|67.94|65.54|0
1648550330000|2022-03-29 10:38:50|67.94|65.54|67.94|65.54|67.94|65.54|67.94|65.54|0
1648550340000|2022-03-29 10:39:00|68.03|65.63|68.03|65.63|68.03|65.63|67.94|65.54|0
1648550350000|2022-03-29 10:39:10|67.94|65.54|67.86|65.46|67.98|65.58|67.86|65.46|0
1648550360000|2022-03-29 10:39:20|67.82|65.42|67.86|65.46|67.86|65.46|67.82|65.42|0
1648550370000|2022-03-29 10:39:30|67.82|65.42|67.86|65.46|67.86|65.46|67.82|65.42|0
1648550380000|2022-03-29 10:39:40|67.94|65.54|67.94|65.54|67.94|65.54|67.94|65.54|0
1648550390000|2022-03-29 10:39:50|68.03|65.63|68.03|65.63|68.03|65.63|68.03|65.63|0
1648550400000|2022-03-29 10:40:00|68.11|65.71|68.11|65.71|68.11|65.71|68.11|65.71|0
1648550410000|2022-03-29 10:40:10|68.06|65.66|68.06|65.66|68.06|65.66|68.06|65.66|0
1648550420000|2022-03-29 10:40:20|68.11|65.71|68.27|65.87|68.27|65.87|68.11|65.71|0
1648550430000|2022-03-29 10:40:30|68.19|65.79|68.27|65.87|68.27|65.87|68.19|65.79|0
1648550440000|2022-03-29 10:40:40|68.19|65.79|68.27|65.87|68.27|65.87|68.19|65.79|0
1648550450000|2022-03-29 10:40:50|68.23|65.83|68.23|65.83|68.27|65.87|68.23|65.83|0
1648550460000|2022-03-29 10:41:00|68.19|65.79|68.19|65.79|68.27|65.87|68.19|65.79|0
1648550470000|2022-03-29 10:41:10|68.27|65.87|68.27|65.87|68.27|65.87|68.27|65.87|0
1648550480000|2022-03-29 10:41:20|68.35|65.95|68.43|66.03|68.43|66.03|68.35|65.95|0
1648550490000|2022-03-29 10:41:30|68.35|65.95|68.27|65.87|68.35|65.95|68.23|65.83|0
1648550500000|2022-03-29 10:41:40|68.35|65.95|68.31|65.91|68.35|65.95|68.31|65.91|0
1648550510000|2022-03-29 10:41:50|68.27|65.87|68.19|65.79|68.27|65.87|68.19|65.79|0
1648550520000|2022-03-29 10:42:00|68.23|65.83|68.23|65.83|68.23|65.83|68.23|65.83|0
1648550530000|2022-03-29 10:42:10|68.19|65.79|68.35|65.95|68.35|65.95|68.19|65.79|0
1648550540000|2022-03-29 10:42:20|68.31|65.91|68.31|65.91|68.31|65.91|68.27|65.87|0
1648550550000|2022-03-29 10:42:30|68.27|65.87|68.35|65.95|68.35|65.95|68.27|65.87|0
1648550560000|2022-03-29 10:42:40|68.31|65.91|68.22|65.82|68.31|65.91|68.1|65.7|0
1648550570000|2022-03-29 10:42:50|68.1|65.7|68.19|65.79|68.19|65.79|68.1|65.7|0
1648550580000|2022-03-29 10:43:00|68.1|65.7|68.14|65.74|68.19|65.79|68.1|65.7|0
1648550590000|2022-03-29 10:43:10|68.19|65.79|68.27|65.87|68.27|65.87|68.19|65.79|0
1648550600000|2022-03-29 10:43:20|68.19|65.79|68.19|65.79|68.19|65.79|68.19|65.79|0
1648550630000|2022-03-29 10:43:50|68.02|65.62|68.1|65.7|68.1|65.7|68.02|65.62|0
1648550640000|2022-03-29 10:44:00|68.02|65.62|68.1|65.7|68.1|65.7|68.02|65.62|0
1648550650000|2022-03-29 10:44:10|68.14|65.74|68.19|65.79|68.19|65.79|68.14|65.74|0
1648550670000|2022-03-29 10:44:30|68.22|65.82|68.1|65.7|68.22|65.82|68.1|65.7|0
1648550680000|2022-03-29 10:44:40|68.19|65.79|68.18|65.78|68.19|65.79|68.18|65.78|0
1648550700000|2022-03-29 10:45:00|68.27|65.87|68.27|65.87|68.27|65.87|68.27|65.87|0
1648550710000|2022-03-29 10:45:10|68.22|65.82|68.27|65.87|68.27|65.87|68.22|65.82|0
1648550720000|2022-03-29 10:45:20|68.35|65.95|68.59|66.19|68.59|66.19|68.35|65.95|0
1648550730000|2022-03-29 10:45:30|68.51|66.11|68.67|66.27|68.67|66.27|68.51|66.11|0
1648550750000|2022-03-29 10:45:50|68.59|66.19|68.63|66.23|68.63|66.23|68.59|66.19|0
1648550760000|2022-03-29 10:46:00|68.59|66.19|68.92|66.52|68.92|66.52|68.59|66.19|0
1648550770000|2022-03-29 10:46:10|68.88|66.48|68.92|66.52|68.92|66.52|68.88|66.48|0
1648550780000|2022-03-29 10:46:20|68.84|66.44|68.75|66.35|68.84|66.44|68.75|66.35|0
1648550790000|2022-03-29 10:46:30|68.71|66.31|68.71|66.31|68.71|66.31|68.59|66.19|0
1648550800000|2022-03-29 10:46:40|68.59|66.19|68.55|66.15|68.67|66.27|68.55|66.15|0
1648550810000|2022-03-29 10:46:50|68.51|66.11|68.51|66.11|68.51|66.11|68.43|66.03|0
1648550820000|2022-03-29 10:47:00|68.43|66.03|68.43|66.03|68.47|66.07|68.43|66.03|0
1648550830000|2022-03-29 10:47:10|68.51|66.11|68.26|65.86|68.51|66.11|68.26|65.86|0
1648550840000|2022-03-29 10:47:20|68.43|66.03|68.51|66.11|68.51|66.11|68.35|65.95|0
1648550850000|2022-03-29 10:47:30|68.63|66.23|68.51|66.11|68.75|66.35|68.51|66.11|0
1648550860000|2022-03-29 10:47:40|68.43|66.03|68.51|66.11|68.51|66.11|68.43|66.03|0
1648550880000|2022-03-29 10:48:00|68.55|66.15|68.63|66.23|68.63|66.23|68.55|66.15|0
1648550890000|2022-03-29 10:48:10|68.67|66.27|68.67|66.27|68.67|66.27|68.67|66.27|0
1648550900000|2022-03-29 10:48:20|68.51|66.11|68.35|65.95|68.51|66.11|68.35|65.95|0
1648550910000|2022-03-29 10:48:30|68.43|66.03|68.35|65.95|68.43|66.03|68.35|65.95|0
1648550920000|2022-03-29 10:48:40|68.26|65.86|68.26|65.86|68.26|65.86|68.26|65.86|0
1648550930000|2022-03-29 10:48:50|68.18|65.78|68.26|65.86|68.26|65.86|68.18|65.78|0
1648550940000|2022-03-29 10:49:00|68.18|65.78|68.18|65.78|68.18|65.78|68.18|65.78|0
1648550950000|2022-03-29 10:49:10|68.35|65.95|68.43|66.03|68.43|66.03|68.35|65.95|0
1648550960000|2022-03-29 10:49:20|68.35|65.95|68.35|65.95|68.35|65.95|68.35|65.95|0
1648550970000|2022-03-29 10:49:30|68.34|65.94|68.34|65.94|68.34|65.94|68.34|65.94|0
1648550980000|2022-03-29 10:49:40|68.43|66.03|68.43|66.03|68.43|66.03|68.43|66.03|0
1648551000000|2022-03-29 10:50:00|68.38|65.98|68.26|65.86|68.38|65.98|68.26|65.86|0
1648551010000|2022-03-29 10:50:10|68.34|65.94|68.34|65.94|68.34|65.94|68.3|65.9|0
1648551020000|2022-03-29 10:50:20|68.51|66.11|68.51|66.11|68.51|66.11|68.46|66.06|0
1648551030000|2022-03-29 10:50:30|68.59|66.19|68.43|66.03|68.59|66.19|68.43|66.03|0
1648551040000|2022-03-29 10:50:40|68.3|65.9|68.3|65.9|68.3|65.9|68.26|65.86|0
1648551050000|2022-03-29 10:50:50|68.34|65.94|68.34|65.94|68.34|65.94|68.34|65.94|0
1648551060000|2022-03-29 10:51:00|68.3|65.9|68.26|65.86|68.3|65.9|68.26|65.86|0
1648551080000|2022-03-29 10:51:20|68.34|65.94|68.34|65.94|68.34|65.94|68.34|65.94|0
1648551090000|2022-03-29 10:51:30|68.38|65.98|68.38|65.98|68.43|66.03|68.38|65.98|0
1648551100000|2022-03-29 10:51:40|68.1|65.7|68.02|65.62|68.1|65.7|68.02|65.62|0
1648551110000|2022-03-29 10:51:50|67.94|65.54|68.02|65.62|68.02|65.62|67.94|65.54|0
1648551120000|2022-03-29 10:52:00|68.1|65.7|68.02|65.62|68.1|65.7|68.02|65.62|0
1648551130000|2022-03-29 10:52:10|67.94|65.54|67.94|65.54|67.94|65.54|67.86|65.46|0
1648551140000|2022-03-29 10:52:20|67.86|65.46|68.02|65.62|68.02|65.62|67.81|65.41|0
1648551150000|2022-03-29 10:52:30|68.1|65.7|68.06|65.66|68.1|65.7|68.06|65.66|0
1648551160000|2022-03-29 10:52:40|68.1|65.7|68.1|65.7|68.1|65.7|68.1|65.7|0
1648551170000|2022-03-29 10:52:50|68.14|65.74|68.14|65.74|68.14|65.74|68.14|65.74|0
1648551180000|2022-03-29 10:53:00|68.1|65.7|68.02|65.62|68.1|65.7|68.02|65.62|0
1648551190000|2022-03-29 10:53:10|67.94|65.54|67.86|65.46|67.94|65.54|67.86|65.46|0
1648551200000|2022-03-29 10:53:20|67.9|65.5|67.78|65.38|67.9|65.5|67.78|65.38|0
1648551220000|2022-03-29 10:53:40|67.86|65.46|67.94|65.54|67.94|65.54|67.86|65.46|0
1648551230000|2022-03-29 10:53:50|67.89|65.49|67.86|65.46|67.89|65.49|67.86|65.46|0
1648551240000|2022-03-29 10:54:00|67.81|65.41|67.89|65.49|67.89|65.49|67.81|65.41|0
1648551250000|2022-03-29 10:54:10|67.94|65.54|67.98|65.58|67.98|65.58|67.94|65.54|0
1648551260000|2022-03-29 10:54:20|68.02|65.62|68.02|65.62|68.02|65.62|68.02|65.62|0
1648551270000|2022-03-29 10:54:30|67.94|65.54|68.02|65.62|68.02|65.62|67.94|65.54|0
1648551280000|2022-03-29 10:54:40|67.94|65.54|68.02|65.62|68.02|65.62|67.94|65.54|0
1648551290000|2022-03-29 10:54:50|67.94|65.54|67.98|65.58|67.98|65.58|67.94|65.54|0
1648551300000|2022-03-29 10:55:00|67.94|65.54|68.02|65.62|68.02|65.62|67.94|65.54|0
1648551310000|2022-03-29 10:55:10|68.1|65.7|68.02|65.62|68.1|65.7|68.02|65.62|0
1648551330000|2022-03-29 10:55:30|68.1|65.7|68.02|65.62|68.1|65.7|68.02|65.62|0
1648551360000|2022-03-29 10:56:00|68.06|65.66|68.06|65.66|68.06|65.66|68.06|65.66|0
1648551370000|2022-03-29 10:56:10|68.02|65.62|68.06|65.66|68.06|65.66|67.94|65.54|0
1648551380000|2022-03-29 10:56:20|68.1|65.7|68.1|65.7|68.1|65.7|68.1|65.7|0
1648551390000|2022-03-29 10:56:30|68.26|65.86|68.18|65.78|68.26|65.86|68.18|65.78|0
1648551420000|2022-03-29 10:57:00|68.1|65.7|68.1|65.7|68.1|65.7|68.1|65.7|0
1648551450000|2022-03-29 10:57:30|68.18|65.78|68.18|65.78|68.18|65.78|68.14|65.74|0
1648551460000|2022-03-29 10:57:40|67.89|65.49|67.85|65.45|67.94|65.54|67.85|65.45|0
1648551470000|2022-03-29 10:57:50|67.81|65.41|67.85|65.45|67.85|65.45|67.81|65.41|0
1648551480000|2022-03-29 10:58:00|67.81|65.41|67.81|65.41|67.81|65.41|67.77|65.37|0
1648551490000|2022-03-29 10:58:10|67.77|65.37|67.69|65.29|67.85|65.45|67.69|65.29|0
1648551510000|2022-03-29 10:58:30|67.65|65.25|67.77|65.37|67.77|65.37|67.65|65.25|0
1648551520000|2022-03-29 10:58:40|67.73|65.33|67.65|65.25|67.73|65.33|67.65|65.25|0
1648551530000|2022-03-29 10:58:50|67.69|65.29|67.69|65.29|67.69|65.29|67.69|65.29|0
1648551540000|2022-03-29 10:59:00|67.65|65.25|67.61|65.21|67.65|65.25|67.61|65.21|0
1648551550000|2022-03-29 10:59:10|67.53|65.13|67.33|64.93|67.53|65.13|67.33|64.93|0
1648551560000|2022-03-29 10:59:20|67.37|64.97|67.45|65.05|67.45|65.05|67.37|64.97|0
1648551570000|2022-03-29 10:59:30|67.53|65.13|67.53|65.13|67.53|65.13|67.53|65.13|0
1648551580000|2022-03-29 10:59:40|67.45|65.05|67.53|65.13|67.53|65.13|67.45|65.05|0
1648551590000|2022-03-29 10:59:50|67.61|65.21|67.69|65.29|67.69|65.29|67.61|65.21|0
1648551600000|2022-03-29 11:00:00|67.61|65.21|67.69|65.29|67.69|65.29|67.61|65.21|0
1648551610000|2022-03-29 11:00:10|67.61|65.21|67.61|65.21|67.65|65.25|67.61|65.21|0
1648551620000|2022-03-29 11:00:20|67.65|65.25|67.61|65.21|67.65|65.25|67.61|65.21|0
1648551630000|2022-03-29 11:00:30|67.53|65.13|67.57|65.17|67.57|65.17|67.45|65.05|0
1648551640000|2022-03-29 11:00:40|67.61|65.21|67.37|64.97|67.61|65.21|67.37|64.97|0
1648551650000|2022-03-29 11:00:50|67.45|65.05|67.53|65.13|67.53|65.13|67.37|64.97|0
1648551660000|2022-03-29 11:01:00|67.49|65.09|67.21|64.81|67.49|65.09|67.21|64.81|0
1648551670000|2022-03-29 11:01:10|67.29|64.89|67.21|64.81|67.29|64.89|67.21|64.81|0
1648551680000|2022-03-29 11:01:20|67.25|64.85|67.29|64.89|67.29|64.89|67.25|64.85|0
1648551690000|2022-03-29 11:01:30|67.37|64.97|67.29|64.89|67.37|64.97|67.29|64.89|0
1648551700000|2022-03-29 11:01:40|67.37|64.97|67.21|64.81|67.37|64.97|67.21|64.81|0
1648551710000|2022-03-29 11:01:50|67.25|64.85|67.37|64.97|67.37|64.97|67.25|64.85|0
1648551720000|2022-03-29 11:02:00|67.45|65.05|67.45|65.05|67.45|65.05|67.45|65.05|0
1648551730000|2022-03-29 11:02:10|67.49|65.09|67.45|65.05|67.49|65.09|67.45|65.05|0
1648551750000|2022-03-29 11:02:30|67.53|65.13|67.53|65.13|67.53|65.13|67.53|65.13|0
1648551760000|2022-03-29 11:02:40|67.61|65.21|67.77|65.37|67.77|65.37|67.61|65.21|0
1648551780000|2022-03-29 11:03:00|67.73|65.33|67.73|65.33|67.73|65.33|67.73|65.33|0
1648551790000|2022-03-29 11:03:10|67.69|65.29|67.77|65.37|67.77|65.37|67.69|65.29|0
1648551800000|2022-03-29 11:03:20|67.69|65.29|67.89|65.49|67.89|65.49|67.69|65.29|0
1648551810000|2022-03-29 11:03:30|68.01|65.61|68.01|65.61|68.01|65.61|68.01|65.61|0
1648551820000|2022-03-29 11:03:40|68.09|65.69|68.09|65.69|68.09|65.69|68.09|65.69|0
1648551830000|2022-03-29 11:03:50|68.05|65.65|67.97|65.57|68.05|65.65|67.97|65.57|0
1648551840000|2022-03-29 11:04:00|68.01|65.61|68.01|65.61|68.01|65.61|67.97|65.57|0
1648551850000|2022-03-29 11:04:10|68.09|65.69|68.17|65.77|68.17|65.77|68.09|65.69|0
1648551860000|2022-03-29 11:04:20|68.26|65.86|68.26|65.86|68.26|65.86|68.26|65.86|0
1648551870000|2022-03-29 11:04:30|68.34|65.94|68.34|65.94|68.34|65.94|68.34|65.94|0
1648551880000|2022-03-29 11:04:40|68.26|65.86|68.26|65.86|68.26|65.86|68.26|65.86|0
1648551900000|2022-03-29 11:05:00|68.29|65.89|68.26|65.86|68.29|65.89|68.17|65.77|0
1648551910000|2022-03-29 11:05:10|68.34|65.94|68.42|66.02|68.42|66.02|68.34|65.94|0
1648551920000|2022-03-29 11:05:20|68.5|66.1|68.34|65.94|68.5|66.1|68.34|65.94|0
1648551940000|2022-03-29 11:05:40|68.42|66.02|68.42|66.02|68.42|66.02|68.42|66.02|0
1648551950000|2022-03-29 11:05:50|68.34|65.94|68.26|65.86|68.34|65.94|68.26|65.86|0
1648551960000|2022-03-29 11:06:00|68.09|65.69|68.09|65.69|68.09|65.69|68.09|65.69|0
1648551970000|2022-03-29 11:06:10|68.17|65.77|68.17|65.77|68.17|65.77|68.13|65.73|0
1648551980000|2022-03-29 11:06:20|68.13|65.73|68.09|65.69|68.13|65.73|68.09|65.69|0
1648551990000|2022-03-29 11:06:30|68.01|65.61|68.01|65.61|68.01|65.61|67.97|65.57|0
1648552000000|2022-03-29 11:06:40|68.05|65.65|68.17|65.77|68.17|65.77|68.05|65.65|0
1648552010000|2022-03-29 11:06:50|68.21|65.81|68.25|65.85|68.25|65.85|68.17|65.77|0
1648552030000|2022-03-29 11:07:10|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648552040000|2022-03-29 11:07:20|68.25|65.85|68.25|65.85|68.29|65.89|68.25|65.85|0
1648552050000|2022-03-29 11:07:30|68.29|65.89|68.25|65.85|68.34|65.94|68.25|65.85|0
1648552070000|2022-03-29 11:07:50|68.34|65.94|68.25|65.85|68.34|65.94|68.25|65.85|0
1648552080000|2022-03-29 11:08:00|68.17|65.77|68.09|65.69|68.17|65.77|68.09|65.69|0
1648552090000|2022-03-29 11:08:10|68.05|65.65|68.05|65.65|68.05|65.65|68.05|65.65|0
1648552100000|2022-03-29 11:08:20|68.09|65.69|68.17|65.77|68.17|65.77|68.09|65.69|0
1648552110000|2022-03-29 11:08:30|68.21|65.81|68.21|65.81|68.21|65.81|68.17|65.77|0
1648552120000|2022-03-29 11:08:40|68.17|65.77|68.09|65.69|68.17|65.77|68.09|65.69|0
1648552130000|2022-03-29 11:08:50|68.01|65.61|68.01|65.61|68.01|65.61|68.01|65.61|0
1648552140000|2022-03-29 11:09:00|67.85|65.45|67.85|65.45|67.85|65.45|67.85|65.45|0
1648552150000|2022-03-29 11:09:10|67.77|65.37|68.01|65.61|68.01|65.61|67.77|65.37|0
1648552160000|2022-03-29 11:09:20|68.09|65.69|68.05|65.65|68.09|65.69|68.05|65.65|0
1648552170000|2022-03-29 11:09:30|68.09|65.69|68.17|65.77|68.17|65.77|68.09|65.69|0
1648552180000|2022-03-29 11:09:40|68.05|65.65|68.05|65.65|68.09|65.69|68.05|65.65|0
1648552190000|2022-03-29 11:09:50|68.09|65.69|68.01|65.61|68.09|65.69|68.01|65.61|0
1648552200000|2022-03-29 11:10:00|68.05|65.65|67.97|65.57|68.05|65.65|67.93|65.53|0
1648552210000|2022-03-29 11:10:10|67.93|65.53|67.93|65.53|67.97|65.57|67.93|65.53|0
1648552220000|2022-03-29 11:10:20|68.13|65.73|67.97|65.57|68.13|65.73|67.93|65.53|0
1648552240000|2022-03-29 11:10:40|68.01|65.61|68.01|65.61|68.09|65.69|68.01|65.61|0
1648552260000|2022-03-29 11:11:00|68.09|65.69|68.05|65.65|68.09|65.69|68.05|65.65|0
1648552270000|2022-03-29 11:11:10|67.93|65.53|67.93|65.53|68.01|65.61|67.93|65.53|0
1648552280000|2022-03-29 11:11:20|68.09|65.69|68.09|65.69|68.09|65.69|68.09|65.69|0
1648552290000|2022-03-29 11:11:30|68.17|65.77|68.33|65.93|68.33|65.93|68.17|65.77|0
1648552300000|2022-03-29 11:11:40|68.42|66.02|68.5|66.1|68.5|66.1|68.41|66.01|0
1648552310000|2022-03-29 11:11:50|68.41|66.01|68.5|66.1|68.5|66.1|68.41|66.01|0
1648552320000|2022-03-29 11:12:00|68.54|66.14|68.5|66.1|68.54|66.14|68.5|66.1|0
1648552330000|2022-03-29 11:12:10|68.58|66.18|68.5|66.1|68.58|66.18|68.5|66.1|0
1648552340000|2022-03-29 11:12:20|68.41|66.01|68.5|66.1|68.5|66.1|68.41|66.01|0
1648552350000|2022-03-29 11:12:30|68.58|66.18|68.58|66.18|68.58|66.18|68.54|66.14|0
1648552360000|2022-03-29 11:12:40|68.41|66.01|68.58|66.18|68.58|66.18|68.41|66.01|0
1648552370000|2022-03-29 11:12:50|68.66|66.26|68.66|66.26|68.66|66.26|68.58|66.18|0
1648552380000|2022-03-29 11:13:00|68.74|66.34|68.74|66.34|68.74|66.34|68.74|66.34|0
1648552390000|2022-03-29 11:13:10|68.82|66.42|68.86|66.46|68.86|66.46|68.82|66.42|0
1648552400000|2022-03-29 11:13:20|68.82|66.42|68.9|66.5|68.9|66.5|68.82|66.42|0
1648552410000|2022-03-29 11:13:30|68.82|66.42|68.9|66.5|68.9|66.5|68.82|66.42|0
1648552420000|2022-03-29 11:13:40|68.86|66.46|68.9|66.5|68.9|66.5|68.86|66.46|0
1648552430000|2022-03-29 11:13:50|68.86|66.46|68.82|66.42|68.86|66.46|68.82|66.42|0
1648552440000|2022-03-29 11:14:00|68.86|66.46|68.86|66.46|68.86|66.46|68.82|66.42|0
1648552450000|2022-03-29 11:14:10|68.9|66.5|68.74|66.34|68.9|66.5|68.74|66.34|0
1648552460000|2022-03-29 11:14:20|68.7|66.3|68.74|66.34|68.74|66.34|68.7|66.3|0
1648552470000|2022-03-29 11:14:30|68.78|66.38|68.82|66.42|68.82|66.42|68.78|66.38|0
1648552480000|2022-03-29 11:14:40|68.74|66.34|68.74|66.34|68.74|66.34|68.74|66.34|0
1648552490000|2022-03-29 11:14:50|68.7|66.3|68.62|66.22|68.7|66.3|68.62|66.22|0
1648552500000|2022-03-29 11:15:00|68.58|66.18|68.25|65.85|68.58|66.18|68.25|65.85|0
1648552510000|2022-03-29 11:15:10|68.29|65.89|68.29|65.89|68.33|65.93|68.29|65.89|0
1648552520000|2022-03-29 11:15:20|68.33|65.93|68.33|65.93|68.33|65.93|68.21|65.81|0
1648552530000|2022-03-29 11:15:30|68.37|65.97|68.41|66.01|68.41|66.01|68.33|65.93|0
1648552540000|2022-03-29 11:15:40|68.49|66.09|68.49|66.09|68.53|66.13|68.49|66.09|0
1648552550000|2022-03-29 11:15:50|68.45|66.05|68.41|66.01|68.45|66.05|68.41|66.01|0
1648552560000|2022-03-29 11:16:00|68.45|66.05|68.41|66.01|68.49|66.09|68.41|66.01|0
1648552570000|2022-03-29 11:16:10|68.45|66.05|68.45|66.05|68.45|66.05|68.45|66.05|0
1648552580000|2022-03-29 11:16:20|68.41|66.01|68.25|65.85|68.49|66.09|68.25|65.85|0
1648552590000|2022-03-29 11:16:30|68.21|65.81|68.21|65.81|68.21|65.81|68.21|65.81|0
1648552600000|2022-03-29 11:16:40|68.25|65.85|68.33|65.93|68.33|65.93|68.25|65.85|0
1648552610000|2022-03-29 11:16:50|68.25|65.85|68.21|65.81|68.25|65.85|68.21|65.81|0
1648552620000|2022-03-29 11:17:00|68.25|65.85|68.25|65.85|68.29|65.89|68.25|65.85|0
1648552640000|2022-03-29 11:17:20|68.33|65.93|68.33|65.93|68.33|65.93|68.33|65.93|0
1648552650000|2022-03-29 11:17:30|68.25|65.85|68.25|65.85|68.25|65.85|68.21|65.81|0
1648552660000|2022-03-29 11:17:40|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648552670000|2022-03-29 11:17:50|68.21|65.81|68.17|65.77|68.25|65.85|68.17|65.77|0
1648552680000|2022-03-29 11:18:00|68.25|65.85|68.25|65.85|68.25|65.85|68.25|65.85|0
1648552690000|2022-03-29 11:18:10|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648552700000|2022-03-29 11:18:20|68.21|65.81|68.17|65.77|68.21|65.81|68.17|65.77|0
1648552720000|2022-03-29 11:18:40|68.13|65.73|68.13|65.73|68.13|65.73|68.13|65.73|0
1648552730000|2022-03-29 11:18:50|68.09|65.69|68.13|65.73|68.13|65.73|68.09|65.69|0
1648552740000|2022-03-29 11:19:00|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648552750000|2022-03-29 11:19:10|68.25|65.85|68.25|65.85|68.25|65.85|68.25|65.85|0
1648552760000|2022-03-29 11:19:20|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1648552770000|2022-03-29 11:19:30|68.21|65.81|68.25|65.85|68.25|65.85|68.21|65.81|0
1648552790000|2022-03-29 11:19:50|68.33|65.93|68.33|65.93|68.33|65.93|68.33|65.93|0
1648552810000|2022-03-29 11:20:10|68.09|65.69|68.09|65.69|68.09|65.69|67.92|65.52|0
1648552830000|2022-03-29 11:20:30|68.12|65.72|68.17|65.77|68.17|65.77|68.12|65.72|0
1648552840000|2022-03-29 11:20:40|68.12|65.72|68.17|65.77|68.21|65.81|68.12|65.72|0
1648552850000|2022-03-29 11:20:50|68|65.6|67.92|65.52|68|65.6|67.92|65.52|0
1648552860000|2022-03-29 11:21:00|68|65.6|67.96|65.56|68|65.6|67.96|65.56|0
1648552870000|2022-03-29 11:21:10|67.92|65.52|67.88|65.48|67.92|65.52|67.88|65.48|0
1648552880000|2022-03-29 11:21:20|67.92|65.52|67.76|65.36|67.92|65.52|67.76|65.36|0
1648552900000|2022-03-29 11:21:40|67.8|65.4|67.84|65.44|67.84|65.44|67.8|65.4|0
1648552910000|2022-03-29 11:21:50|68|65.6|68|65.6|68|65.6|68|65.6|0
1648552920000|2022-03-29 11:22:00|67.92|65.52|68|65.6|68|65.6|67.92|65.52|0
1648552930000|2022-03-29 11:22:10|68.08|65.68|68.12|65.72|68.12|65.72|68.08|65.68|0
1648552940000|2022-03-29 11:22:20|68.08|65.68|68.08|65.68|68.17|65.77|68.08|65.68|0
1648552960000|2022-03-29 11:22:40|68.17|65.77|68.17|65.77|68.17|65.77|68.12|65.72|0
1648552970000|2022-03-29 11:22:50|68.29|65.89|68.33|65.93|68.33|65.93|68.25|65.85|0
1648552980000|2022-03-29 11:23:00|68.2|65.8|68.2|65.8|68.25|65.85|68.2|65.8|0
1648552990000|2022-03-29 11:23:10|68.25|65.85|68.17|65.77|68.25|65.85|68.17|65.77|0
1648553000000|2022-03-29 11:23:20|68|65.6|68|65.6|68|65.6|68|65.6|0
1648553010000|2022-03-29 11:23:30|68.08|65.68|68.12|65.72|68.12|65.72|68.08|65.68|0
1648553020000|2022-03-29 11:23:40|68.08|65.68|68.25|65.85|68.25|65.85|68.08|65.68|0
1648553030000|2022-03-29 11:23:50|68.29|65.89|68.16|65.76|68.29|65.89|68.16|65.76|0
1648553040000|2022-03-29 11:24:00|68.08|65.68|68.08|65.68|68.08|65.68|68.08|65.68|0
1648553060000|2022-03-29 11:24:20|68.16|65.76|68.16|65.76|68.16|65.76|68.08|65.68|0
1648553070000|2022-03-29 11:24:30|68.12|65.72|68.12|65.72|68.16|65.76|68.12|65.72|0
1648553080000|2022-03-29 11:24:40|68.16|65.76|68.12|65.72|68.16|65.76|68.08|65.68|0
1648553090000|2022-03-29 11:24:50|68.16|65.76|68.2|65.8|68.2|65.8|68.16|65.76|0
1648553100000|2022-03-29 11:25:00|68.12|65.72|68.08|65.68|68.12|65.72|68.04|65.64|0
1648553110000|2022-03-29 11:25:10|68.16|65.76|68.16|65.76|68.16|65.76|68.16|65.76|0
1648553130000|2022-03-29 11:25:30|68|65.6|68.08|65.68|68.08|65.68|68|65.6|0
1648553140000|2022-03-29 11:25:40|68|65.6|67.96|65.56|68|65.6|67.96|65.56|0
1648553150000|2022-03-29 11:25:50|68|65.6|67.92|65.52|68|65.6|67.92|65.52|0
1648553160000|2022-03-29 11:26:00|67.76|65.36|67.68|65.28|67.76|65.36|67.68|65.28|0
1648553170000|2022-03-29 11:26:10|67.6|65.2|67.68|65.28|67.68|65.28|67.6|65.2|0
1648553180000|2022-03-29 11:26:20|67.76|65.36|67.84|65.44|67.84|65.44|67.76|65.36|0
1648553190000|2022-03-29 11:26:30|67.68|65.28|67.6|65.2|67.68|65.28|67.6|65.2|0
1648553200000|2022-03-29 11:26:40|67.68|65.28|67.64|65.24|67.68|65.28|67.64|65.24|0
1648553210000|2022-03-29 11:26:50|67.68|65.28|67.52|65.12|67.68|65.28|67.52|65.12|0
1648553220000|2022-03-29 11:27:00|67.44|65.04|67.64|65.24|67.64|65.24|67.44|65.04|0
1648553230000|2022-03-29 11:27:10|67.68|65.28|67.6|65.2|67.68|65.28|67.6|65.2|0
1648553240000|2022-03-29 11:27:20|67.55|65.15|67.52|65.12|67.55|65.15|67.47|65.07|0
1648553250000|2022-03-29 11:27:30|67.6|65.2|67.6|65.2|67.6|65.2|67.52|65.12|0
1648553260000|2022-03-29 11:27:40|67.68|65.28|67.68|65.28|67.68|65.28|67.68|65.28|0
1648553270000|2022-03-29 11:27:50|67.64|65.24|67.6|65.2|67.64|65.24|67.6|65.2|0
1648553280000|2022-03-29 11:28:00|67.64|65.24|67.44|65.04|67.64|65.24|67.44|65.04|0
1648553290000|2022-03-29 11:28:10|67.35|64.95|67.35|64.95|67.44|65.04|67.35|64.95|0
1648553300000|2022-03-29 11:28:20|67.43|65.03|67.52|65.12|67.52|65.12|67.43|65.03|0
1648553320000|2022-03-29 11:28:40|67.43|65.03|67.35|64.95|67.43|65.03|67.19|64.79|0
1648553330000|2022-03-29 11:28:50|67.43|65.03|67.43|65.03|67.52|65.12|67.43|65.03|0
1648553340000|2022-03-29 11:29:00|67.35|64.95|67.35|64.95|67.35|64.95|67.35|64.95|0
1648553350000|2022-03-29 11:29:10|67.27|64.87|67.27|64.87|67.27|64.87|67.27|64.87|0
1648553360000|2022-03-29 11:29:20|67.19|64.79|67.19|64.79|67.19|64.79|67.19|64.79|0
1648553370000|2022-03-29 11:29:30|67.15|64.75|67.11|64.71|67.15|64.75|67.11|64.71|0
1648553380000|2022-03-29 11:29:40|67.03|64.63|67.11|64.71|67.11|64.71|67.03|64.63|0
1648553390000|2022-03-29 11:29:50|67.15|64.75|67.19|64.79|67.19|64.79|67.15|64.75|0
1648553400000|2022-03-29 11:30:00|67.11|64.71|67.19|64.79|67.19|64.79|67.11|64.71|0
1648553410000|2022-03-29 11:30:10|67.35|64.95|67.19|64.79|67.35|64.95|67.19|64.79|0
1648553420000|2022-03-29 11:30:20|67.27|64.87|67.19|64.79|67.27|64.87|67.19|64.79|0
1648553440000|2022-03-29 11:30:40|67.27|64.87|66.71|64.31|67.27|64.87|66.71|64.31|0
1648553450000|2022-03-29 11:30:50|67.07|64.67|66.87|64.47|67.07|64.67|66.79|64.39|0
1648553460000|2022-03-29 11:31:00|66.83|64.43|66.99|64.59|66.99|64.59|66.79|64.39|0
1648553470000|2022-03-29 11:31:10|66.95|64.55|66.91|64.51|66.95|64.55|66.91|64.51|0
1648553480000|2022-03-29 11:31:20|66.95|64.55|66.95|64.55|66.95|64.55|66.95|64.55|0
1648553490000|2022-03-29 11:31:30|66.87|64.47|66.79|64.39|66.87|64.47|66.79|64.39|0
1648553500000|2022-03-29 11:31:40|66.87|64.47|66.87|64.47|66.87|64.47|66.83|64.43|0
1648553510000|2022-03-29 11:31:50|66.79|64.39|66.91|64.51|66.95|64.55|66.79|64.39|0
1648553520000|2022-03-29 11:32:00|66.87|64.47|66.95|64.55|66.95|64.55|66.87|64.47|0
1648553530000|2022-03-29 11:32:10|66.83|64.43|66.79|64.39|66.95|64.55|66.79|64.39|0
1648553540000|2022-03-29 11:32:20|66.55|64.15|66.47|64.07|66.63|64.23|66.47|64.07|0
1648553550000|2022-03-29 11:32:30|66.39|63.99|66.39|63.99|66.39|63.99|66.39|63.99|0
1648553560000|2022-03-29 11:32:40|66.47|64.07|66.43|64.03|66.51|64.11|66.43|64.03|0
1648553570000|2022-03-29 11:32:50|66.39|63.99|66.71|64.31|66.71|64.31|66.39|63.99|0
1648553580000|2022-03-29 11:33:00|66.63|64.23|66.71|64.31|66.71|64.31|66.63|64.23|0
1648553590000|2022-03-29 11:33:10|66.55|64.15|66.39|63.99|66.55|64.15|66.39|63.99|0
1648553600000|2022-03-29 11:33:20|66.47|64.07|66.67|64.27|66.75|64.35|66.47|64.07|0
1648553610000|2022-03-29 11:33:30|66.63|64.23|66.63|64.23|66.63|64.23|66.63|64.23|0
1648553620000|2022-03-29 11:33:40|66.47|64.07|66.55|64.15|66.55|64.15|66.47|64.07|0
1648553630000|2022-03-29 11:33:50|66.47|64.07|66.63|64.23|66.63|64.23|66.47|64.07|0
1648553640000|2022-03-29 11:34:00|66.67|64.27|66.67|64.27|66.67|64.27|66.67|64.27|0
1648553650000|2022-03-29 11:34:10|66.63|64.23|66.67|64.27|66.67|64.27|66.63|64.23|0
1648553660000|2022-03-29 11:34:20|66.71|64.31|66.71|64.31|66.71|64.31|66.67|64.27|0
1648553670000|2022-03-29 11:34:30|66.63|64.23|66.67|64.27|66.67|64.27|66.63|64.23|0
1648553680000|2022-03-29 11:34:40|66.71|64.31|66.71|64.31|66.71|64.31|66.67|64.27|0
1648553690000|2022-03-29 11:34:50|66.63|64.23|66.67|64.27|66.67|64.27|66.63|64.23|0
1648553700000|2022-03-29 11:35:00|66.59|64.19|66.51|64.11|66.59|64.19|66.47|64.07|0
1648553710000|2022-03-29 11:35:10|66.47|64.07|66.47|64.07|66.47|64.07|66.43|64.03|0
1648553730000|2022-03-29 11:35:30|66.55|64.15|66.67|64.27|66.67|64.27|66.55|64.15|0
1648553740000|2022-03-29 11:35:40|66.79|64.39|66.87|64.47|66.87|64.47|66.79|64.39|0
1648553750000|2022-03-29 11:35:50|66.95|64.55|66.95|64.55|66.95|64.55|66.95|64.55|0
1648553760000|2022-03-29 11:36:00|66.87|64.47|66.87|64.47|66.87|64.47|66.87|64.47|0
1648553770000|2022-03-29 11:36:10|66.95|64.55|67.03|64.63|67.03|64.63|66.95|64.55|0
1648553780000|2022-03-29 11:36:20|66.95|64.55|66.87|64.47|66.95|64.55|66.87|64.47|0
1648553790000|2022-03-29 11:36:30|66.91|64.51|66.95|64.55|66.95|64.55|66.87|64.47|0
1648553800000|2022-03-29 11:36:40|66.99|64.59|66.95|64.55|66.99|64.59|66.95|64.55|0
1648553810000|2022-03-29 11:36:50|67.03|64.63|66.99|64.59|67.03|64.63|66.99|64.59|0
1648553820000|2022-03-29 11:37:00|66.95|64.55|67.35|64.95|67.35|64.95|66.95|64.55|0
1648553830000|2022-03-29 11:37:10|67.15|64.75|67.35|64.95|67.35|64.95|67.15|64.75|0
1648553840000|2022-03-29 11:37:20|67.39|64.99|67.35|64.95|67.39|64.99|67.35|64.95|0
1648553850000|2022-03-29 11:37:30|67.43|65.03|67.43|65.03|67.43|65.03|67.43|65.03|0
1648553860000|2022-03-29 11:37:40|67.39|64.99|67.43|65.03|67.43|65.03|67.39|64.99|0
1648553870000|2022-03-29 11:37:50|67.35|64.95|67.39|64.99|67.43|65.03|67.35|64.95|0
1648553880000|2022-03-29 11:38:00|67.43|65.03|67.51|65.11|67.51|65.11|67.43|65.03|0
1648553900000|2022-03-29 11:38:20|67.27|64.87|67.19|64.79|67.27|64.87|67.19|64.79|0
1648553910000|2022-03-29 11:38:30|67.27|64.87|67.35|64.95|67.35|64.95|67.27|64.87|0
1648553920000|2022-03-29 11:38:40|67.43|65.03|67.35|64.95|67.43|65.03|67.35|64.95|0
1648553930000|2022-03-29 11:38:50|67.43|65.03|67.59|65.19|67.59|65.19|67.43|65.03|0
1648553940000|2022-03-29 11:39:00|67.51|65.11|67.43|65.03|67.51|65.11|67.43|65.03|0
1648553950000|2022-03-29 11:39:10|67.47|65.07|67.51|65.11|67.51|65.11|67.47|65.07|0
1648553960000|2022-03-29 11:39:20|67.47|65.07|67.43|65.03|67.47|65.07|67.35|64.95|0
1648553970000|2022-03-29 11:39:30|67.47|65.07|67.43|65.03|67.51|65.11|67.43|65.03|0
1648553980000|2022-03-29 11:39:40|67.35|64.95|67.39|64.99|67.39|64.99|67.35|64.95|0
1648553990000|2022-03-29 11:39:50|67.35|64.95|67.31|64.91|67.35|64.95|67.27|64.87|0
1648554000000|2022-03-29 11:40:00|67.27|64.87|67.27|64.87|67.27|64.87|67.27|64.87|0
1648554010000|2022-03-29 11:40:10|67.23|64.83|67.23|64.83|67.23|64.83|67.23|64.83|0
1648554020000|2022-03-29 11:40:20|67.27|64.87|66.87|64.47|67.27|64.87|66.87|64.47|0
1648554030000|2022-03-29 11:40:30|66.82|64.42|66.82|64.42|66.82|64.42|66.79|64.39|0
1648554040000|2022-03-29 11:40:40|66.79|64.39|66.79|64.39|66.79|64.39|66.79|64.39|0
1648554050000|2022-03-29 11:40:50|66.87|64.47|66.95|64.55|66.95|64.55|66.87|64.47|0
1648554060000|2022-03-29 11:41:00|66.98|64.58|67.03|64.63|67.03|64.63|66.95|64.55|0
1648554070000|2022-03-29 11:41:10|67.91|65.51|68.44|66.04|68.44|66.04|67.75|65.35|0
1648554080000|2022-03-29 11:41:20|68.4|66|67.51|65.11|68.4|66|66.87|64.47|0
1648554090000|2022-03-29 11:41:30|67.43|65.03|68.11|65.71|68.11|65.71|67.43|65.03|0
1648554100000|2022-03-29 11:41:40|68.16|65.76|68.24|65.84|68.32|65.92|68.16|65.76|0
1648554110000|2022-03-29 11:41:50|68.89|66.49|68.56|66.16|68.93|66.53|68.56|66.16|0
1648554120000|2022-03-29 11:42:00|68.73|66.33|68.97|66.57|68.97|66.57|68.73|66.33|0
1648554130000|2022-03-29 11:42:10|68.81|66.41|69.22|66.82|69.22|66.82|68.81|66.41|0
1648554140000|2022-03-29 11:42:20|68.76|66.36|68.81|66.41|69.22|66.82|68.76|66.36|0
1648554150000|2022-03-29 11:42:30|68.64|66.24|68.07|65.67|68.64|66.24|68.07|65.67|0
1648554160000|2022-03-29 11:42:40|67.67|65.27|68.11|65.71|68.11|65.71|67.67|65.27|0
1648554170000|2022-03-29 11:42:50|68.32|65.92|68.16|65.76|68.32|65.92|68.16|65.76|0
1648554180000|2022-03-29 11:43:00|68.24|65.84|67.83|65.43|68.24|65.84|67.83|65.43|0
1648554190000|2022-03-29 11:43:10|67.91|65.51|67.79|65.39|68.07|65.67|67.79|65.39|0
1648554200000|2022-03-29 11:43:20|67.83|65.43|68.32|65.92|68.32|65.92|67.83|65.43|0
1648554210000|2022-03-29 11:43:30|68.28|65.88|68.19|65.79|68.28|65.88|68.15|65.75|0
1648554220000|2022-03-29 11:43:40|68.24|65.84|68.03|65.63|68.24|65.84|68.03|65.63|0
1648554230000|2022-03-29 11:43:50|68.48|66.08|69.22|66.82|69.22|66.82|68.48|66.08|0
1648554240000|2022-03-29 11:44:00|69.79|67.39|69.09|66.69|69.79|67.39|69.09|66.69|0
1648554250000|2022-03-29 11:44:10|69.05|66.65|69.13|66.73|69.13|66.73|69.05|66.65|0
1648554260000|2022-03-29 11:44:20|69.38|66.98|68.89|66.49|69.38|66.98|68.89|66.49|0
1648554270000|2022-03-29 11:44:30|68.68|66.28|68.89|66.49|68.89|66.49|68.64|66.24|0
1648554280000|2022-03-29 11:44:40|68.81|66.41|68.85|66.45|68.89|66.49|68.81|66.41|0
1648554290000|2022-03-29 11:44:50|68.76|66.36|68.52|66.12|68.84|66.44|68.52|66.12|0
1648554300000|2022-03-29 11:45:00|68.89|66.49|68.89|66.49|69.3|66.9|68.84|66.44|0
1648554310000|2022-03-29 11:45:10|68.84|66.44|68.56|66.16|68.84|66.44|68.56|66.16|0
1648554320000|2022-03-29 11:45:20|68.48|66.08|68.56|66.16|68.56|66.16|68.4|66|0
1648554330000|2022-03-29 11:45:30|69.3|66.9|68.84|66.44|69.3|66.9|68.72|66.32|0
1648554340000|2022-03-29 11:45:40|68.72|66.32|68.89|66.49|68.89|66.49|68.72|66.32|0
1648554350000|2022-03-29 11:45:50|69.17|66.77|69.96|67.56|69.96|67.56|69.17|66.77|0
1648554360000|2022-03-29 11:46:00|69.75|67.35|69.42|67.02|69.75|67.35|69.42|67.02|0
1648554370000|2022-03-29 11:46:10|69.71|67.31|69.3|66.9|69.71|67.31|69.3|66.9|0
1648554380000|2022-03-29 11:46:20|69.13|66.73|68.97|66.57|69.13|66.73|67.83|65.43|0
1648554390000|2022-03-29 11:46:30|68.56|66.16|68.52|66.12|68.56|66.16|68.35|65.95|0
1648554400000|2022-03-29 11:46:40|68.64|66.24|68.32|65.92|68.64|66.24|68.32|65.92|0
1648554410000|2022-03-29 11:46:50|68.72|66.32|69.13|66.73|69.21|66.81|68.72|66.32|0
1648554420000|2022-03-29 11:47:00|68.72|66.32|69.5|67.1|69.5|67.1|68.64|66.24|0
1648554430000|2022-03-29 11:47:10|69.34|66.94|69.21|66.81|69.34|66.94|69.21|66.81|0
1648554440000|2022-03-29 11:47:20|69.38|66.98|69.75|67.35|69.79|67.39|69.38|66.98|0
1648554450000|2022-03-29 11:47:30|69.54|67.14|69.71|67.31|69.79|67.39|69.54|67.14|0
1648554460000|2022-03-29 11:47:40|69.75|67.35|69.75|67.35|69.75|67.35|69.75|67.35|0
1648554470000|2022-03-29 11:47:50|69.46|67.06|69.38|66.98|69.46|67.06|69.21|66.81|0
1648554480000|2022-03-29 11:48:00|69.58|67.18|70.04|67.64|70.04|67.64|69.58|67.18|0
1648554490000|2022-03-29 11:48:10|70.29|67.89|70.41|68.01|70.41|68.01|70.12|67.72|0
1648554500000|2022-03-29 11:48:20|70.12|67.72|69.05|66.65|70.12|67.72|69.05|66.65|0
1648554510000|2022-03-29 11:48:30|69.13|66.73|69.62|67.22|69.62|67.22|69.13|66.73|0
1648554520000|2022-03-29 11:48:40|69.83|67.43|69.75|67.35|69.83|67.43|69.75|67.35|0
1648554530000|2022-03-29 11:48:50|69.62|67.22|69.99|67.59|70.04|67.64|69.62|67.22|0
1648554540000|2022-03-29 11:49:00|69.87|67.47|69.79|67.39|70.04|67.64|69.62|67.22|0
1648554550000|2022-03-29 11:49:10|69.46|67.06|68.72|66.32|69.46|67.06|68.72|66.32|0
1648554560000|2022-03-29 11:49:20|69.13|66.73|69.62|67.22|69.62|67.22|69.13|66.73|0
1648554570000|2022-03-29 11:49:30|69.66|67.26|70.04|67.64|70.04|67.64|69.66|67.26|0
1648554580000|2022-03-29 11:49:40|70.12|67.72|69.95|67.55|70.12|67.72|69.95|67.55|0
1648554590000|2022-03-29 11:49:50|69.91|67.51|69.95|67.55|70.04|67.64|69.87|67.47|0
1648554600000|2022-03-29 11:50:00|70.08|67.68|69.79|67.39|70.08|67.68|69.79|67.39|0
1648554610000|2022-03-29 11:50:10|70.49|68.09|70.28|67.88|70.49|68.09|70.28|67.88|0
1648554620000|2022-03-29 11:50:20|70.53|68.13|70.62|68.22|70.7|68.3|70.53|68.13|0
1648554630000|2022-03-29 11:50:30|70.28|67.88|70.45|68.05|70.45|68.05|70.2|67.8|0
1648554640000|2022-03-29 11:50:40|70.62|68.22|70.7|68.3|70.78|68.38|70.62|68.22|0
1648554650000|2022-03-29 11:50:50|70.53|68.13|70.78|68.38|70.78|68.38|70.53|68.13|0
1648554660000|2022-03-29 11:51:00|70.7|68.3|70.78|68.38|70.78|68.38|70.7|68.3|0
1648554670000|2022-03-29 11:51:10|70.66|68.26|70.78|68.38|70.78|68.38|70.66|68.26|0
1648554680000|2022-03-29 11:51:20|70.7|68.3|70.57|68.17|70.7|68.3|70.57|68.17|0
1648554690000|2022-03-29 11:51:30|70.53|68.13|70.7|68.3|70.7|68.3|70.45|68.05|0
1648554700000|2022-03-29 11:51:40|70.87|68.47|70.87|68.47|70.87|68.47|70.74|68.34|0
1648554710000|2022-03-29 11:51:50|70.78|68.38|70.7|68.3|70.78|68.38|70.7|68.3|0
1648554720000|2022-03-29 11:52:00|70.62|68.22|70.62|68.22|70.62|68.22|70.53|68.13|0
1648554730000|2022-03-29 11:52:10|70.45|68.05|70.2|67.8|70.45|68.05|70.2|67.8|0
1648554740000|2022-03-29 11:52:20|70.12|67.72|70.37|67.97|70.45|68.05|70.12|67.72|0
1648554750000|2022-03-29 11:52:30|70.7|68.3|71.03|68.63|71.03|68.63|70.7|68.3|0
1648554760000|2022-03-29 11:52:40|71.12|68.72|71.37|68.97|71.37|68.97|71.12|68.72|0
1648554770000|2022-03-29 11:52:50|71.7|69.3|71.79|69.39|71.79|69.39|71.7|69.3|0
1648554780000|2022-03-29 11:53:00|71.7|69.3|71.79|69.39|71.83|69.43|71.7|69.3|0
1648554790000|2022-03-29 11:53:10|71.7|69.3|71.87|69.47|71.87|69.47|71.7|69.3|0
1648554800000|2022-03-29 11:53:20|71.79|69.39|71.74|69.34|71.79|69.39|71.7|69.3|0
1648554810000|2022-03-29 11:53:30|71.79|69.39|71.79|69.39|71.87|69.47|71.79|69.39|0
1648554820000|2022-03-29 11:53:40|71.91|69.51|71.83|69.43|71.96|69.56|71.83|69.43|0
1648554830000|2022-03-29 11:53:50|71.79|69.39|71.83|69.43|71.96|69.56|71.79|69.39|0
1648554840000|2022-03-29 11:54:00|71.7|69.3|71.28|68.88|71.7|69.3|71.28|68.88|0
1648554850000|2022-03-29 11:54:10|71.24|68.84|71.16|68.76|71.24|68.84|71.16|68.76|0
1648554860000|2022-03-29 11:54:20|71.03|68.63|71.12|68.72|71.2|68.8|71.03|68.63|0
1648554870000|2022-03-29 11:54:30|71.45|69.05|71.45|69.05|71.53|69.13|71.45|69.05|0
1648554880000|2022-03-29 11:54:40|71.37|68.97|71.58|69.18|71.58|69.18|71.37|68.97|0
1648554890000|2022-03-29 11:54:50|71.7|69.3|71.28|68.88|71.7|69.3|71.28|68.88|0
1648554900000|2022-03-29 11:55:00|70.95|68.55|70.37|67.97|70.95|68.55|70.37|67.97|0
1648554910000|2022-03-29 11:55:10|70.41|68.01|70.65|68.25|70.65|68.25|70.41|68.01|0
1648554920000|2022-03-29 11:55:20|70.61|68.21|70.28|67.88|70.61|68.21|70.28|67.88|0
1648554930000|2022-03-29 11:55:30|70.41|68.01|70.53|68.13|70.53|68.13|70.41|68.01|0
1648554940000|2022-03-29 11:55:40|70.74|68.34|70.61|68.21|70.74|68.34|70.53|68.13|0
1648554950000|2022-03-29 11:55:50|70.45|68.05|70.78|68.38|70.78|68.38|70.45|68.05|0
1648554960000|2022-03-29 11:56:00|70.74|68.34|70.7|68.3|70.74|68.34|70.7|68.3|0
1648554970000|2022-03-29 11:56:10|70.49|68.09|70.57|68.17|70.57|68.17|70.45|68.05|0
1648554980000|2022-03-29 11:56:20|70.45|68.05|70.24|67.84|70.45|68.05|70.2|67.8|0
1648554990000|2022-03-29 11:56:30|70.2|67.8|70.36|67.96|70.36|67.96|70.2|67.8|0
1648555000000|2022-03-29 11:56:40|70.32|67.92|70.32|67.92|70.36|67.96|70.32|67.92|0
1648555010000|2022-03-29 11:56:50|70.28|67.88|69.95|67.55|70.28|67.88|69.95|67.55|0
1648555020000|2022-03-29 11:57:00|69.54|67.14|69.7|67.3|69.7|67.3|69.54|67.14|0
1648555030000|2022-03-29 11:57:10|69.46|67.06|69.46|67.06|69.49|67.09|69.41|67.01|0
1648555040000|2022-03-29 11:57:20|70.03|67.63|70.12|67.72|70.2|67.8|70.03|67.63|0
1648555050000|2022-03-29 11:57:30|70.07|67.67|69.99|67.59|70.07|67.67|69.91|67.51|0
1648555060000|2022-03-29 11:57:40|70.12|67.72|70.28|67.88|70.28|67.88|70.12|67.72|0
1648555070000|2022-03-29 11:57:50|70.36|67.96|70.07|67.67|70.36|67.96|70.07|67.67|0
1648555080000|2022-03-29 11:58:00|69.95|67.55|69.99|67.59|69.99|67.59|69.95|67.55|0
1648555090000|2022-03-29 11:58:10|70.12|67.72|70.2|67.8|70.2|67.8|69.95|67.55|0
1648555100000|2022-03-29 11:58:20|70.28|67.88|70.32|67.92|70.32|67.92|70.28|67.88|0
1648555110000|2022-03-29 11:58:30|70.28|67.88|70.2|67.8|70.28|67.88|70.11|67.71|0
1648555120000|2022-03-29 11:58:40|70.28|67.88|70.24|67.84|70.36|67.96|70.24|67.84|0
1648555130000|2022-03-29 11:58:50|70.28|67.88|70.49|68.09|70.49|68.09|70.28|67.88|0
1648555140000|2022-03-29 11:59:00|70.53|68.13|70.36|67.96|70.53|68.13|70.36|67.96|0
1648555150000|2022-03-29 11:59:10|70.32|67.92|70.24|67.84|70.32|67.92|70.2|67.8|0
1648555160000|2022-03-29 11:59:20|70.11|67.71|70.45|68.05|70.45|68.05|70.11|67.71|0
1648555170000|2022-03-29 11:59:30|70.4|68|70.61|68.21|70.61|68.21|70.4|68|0
1648555180000|2022-03-29 11:59:40|70.7|68.3|70.65|68.25|70.7|68.3|70.65|68.25|0
1648555190000|2022-03-29 11:59:50|70.7|68.3|70.7|68.3|70.7|68.3|70.7|68.3|0
1648555200000|2022-03-29 12:00:00|70.61|68.21|70.45|68.05|70.61|68.21|70.45|68.05|0
1648555210000|2022-03-29 12:00:10|70.53|68.13|70.7|68.3|70.82|68.42|70.53|68.13|0
1648555220000|2022-03-29 12:00:20|70.78|68.38|70.78|68.38|70.78|68.38|70.78|68.38|0
1648555230000|2022-03-29 12:00:30|70.86|68.46|70.78|68.38|70.86|68.46|70.78|68.38|0
1648555240000|2022-03-29 12:00:40|70.86|68.46|70.86|68.46|70.95|68.55|70.86|68.46|0
1648555250000|2022-03-29 12:00:50|70.95|68.55|70.86|68.46|70.95|68.55|70.86|68.46|0
1648555260000|2022-03-29 12:01:00|70.78|68.38|70.7|68.3|70.78|68.38|70.61|68.21|0
1648555270000|2022-03-29 12:01:10|70.69|68.29|70.53|68.13|70.69|68.29|70.53|68.13|0
1648555280000|2022-03-29 12:01:20|70.45|68.05|70.11|67.71|70.45|68.05|70.11|67.71|0
1648555290000|2022-03-29 12:01:30|70.2|67.8|70.28|67.88|70.28|67.88|70.11|67.71|0
1648555300000|2022-03-29 12:01:40|70.49|68.09|70.61|68.21|70.61|68.21|70.45|68.05|0
1648555310000|2022-03-29 12:01:50|70.69|68.29|71.07|68.67|71.07|68.67|70.69|68.29|0
1648555320000|2022-03-29 12:02:00|71.11|68.71|71.11|68.71|71.11|68.71|71.03|68.63|0
1648555330000|2022-03-29 12:02:10|71.03|68.63|71.2|68.8|71.2|68.8|71.03|68.63|0
1648555340000|2022-03-29 12:02:20|71.11|68.71|71.11|68.71|71.2|68.8|71.11|68.71|0
1648555350000|2022-03-29 12:02:30|71.07|68.67|71.2|68.8|71.2|68.8|71.07|68.67|0
1648555360000|2022-03-29 12:02:40|71.28|68.88|71.2|68.8|71.28|68.88|71.2|68.8|0
1648555370000|2022-03-29 12:02:50|71.28|68.88|71.28|68.88|71.36|68.96|71.28|68.88|0
1648555380000|2022-03-29 12:03:00|71.32|68.92|71.53|69.13|71.53|69.13|71.32|68.92|0
1648555390000|2022-03-29 12:03:10|71.45|69.05|71.61|69.21|71.61|69.21|71.45|69.05|0
1648555400000|2022-03-29 12:03:20|71.49|69.09|71.28|68.88|71.49|69.09|71.19|68.79|0
1648555410000|2022-03-29 12:03:30|71.19|68.79|71.07|68.67|71.19|68.79|71.07|68.67|0
1648555420000|2022-03-29 12:03:40|71.19|68.79|71.11|68.71|71.19|68.79|71.11|68.71|0
1648555430000|2022-03-29 12:03:50|71.03|68.63|70.94|68.54|71.11|68.71|70.94|68.54|0
1648555440000|2022-03-29 12:04:00|70.86|68.46|71.19|68.79|71.19|68.79|70.86|68.46|0
1648555450000|2022-03-29 12:04:10|71.28|68.88|71.49|69.09|71.49|69.09|71.28|68.88|0
1648555460000|2022-03-29 12:04:20|71.45|69.05|71.45|69.05|71.45|69.05|71.4|69|0
1648555470000|2022-03-29 12:04:30|71.53|69.13|71.36|68.96|71.53|69.13|71.36|68.96|0
1648555480000|2022-03-29 12:04:40|71.28|68.88|71.28|68.88|71.36|68.96|71.28|68.88|0
1648555490000|2022-03-29 12:04:50|71.23|68.83|71.28|68.88|71.28|68.88|71.23|68.83|0
1648555500000|2022-03-29 12:05:00|71.36|68.96|71.45|69.05|71.45|69.05|71.36|68.96|0
1648555510000|2022-03-29 12:05:10|71.36|68.96|71.28|68.88|71.45|69.05|71.28|68.88|0
1648555520000|2022-03-29 12:05:20|71.36|68.96|71.28|68.88|71.36|68.96|71.28|68.88|0
1648555530000|2022-03-29 12:05:30|71.19|68.79|71.28|68.88|71.28|68.88|71.19|68.79|0
1648555540000|2022-03-29 12:05:40|71.32|68.92|71.28|68.88|71.36|68.96|71.28|68.88|0
1648555550000|2022-03-29 12:05:50|71.36|68.96|71.44|69.04|71.45|69.05|71.36|68.96|0
1648555560000|2022-03-29 12:06:00|71.4|69|71.53|69.13|71.53|69.13|71.4|69|0
1648555570000|2022-03-29 12:06:10|71.61|69.21|71.44|69.04|71.7|69.3|71.44|69.04|0
1648555580000|2022-03-29 12:06:20|71.53|69.13|71.57|69.17|71.57|69.17|71.53|69.13|0
1648555590000|2022-03-29 12:06:30|71.61|69.21|71.7|69.3|71.7|69.3|71.61|69.21|0
1648555600000|2022-03-29 12:06:40|71.87|69.47|71.78|69.38|71.87|69.47|71.78|69.38|0
1648555610000|2022-03-29 12:06:50|71.74|69.34|71.74|69.34|71.78|69.38|71.74|69.34|0
1648555620000|2022-03-29 12:07:00|71.78|69.38|71.7|69.3|71.78|69.38|71.7|69.3|0
1648555630000|2022-03-29 12:07:10|71.61|69.21|71.61|69.21|71.61|69.21|71.53|69.13|0
1648555640000|2022-03-29 12:07:20|71.7|69.3|71.61|69.21|71.7|69.3|71.61|69.21|0
1648555650000|2022-03-29 12:07:30|71.53|69.13|71.44|69.04|71.53|69.13|71.44|69.04|0
1648555660000|2022-03-29 12:07:40|71.36|68.96|71.36|68.96|71.36|68.96|71.36|68.96|0
1648555670000|2022-03-29 12:07:50|71.28|68.88|71.28|68.88|71.32|68.92|71.28|68.88|0
1648555680000|2022-03-29 12:08:00|71.19|68.79|71.19|68.79|71.28|68.88|71.19|68.79|0
1648555690000|2022-03-29 12:08:10|71.28|68.88|71.28|68.88|71.36|68.96|71.28|68.88|0
1648555700000|2022-03-29 12:08:20|71.23|68.83|71.19|68.79|71.28|68.88|71.19|68.79|0
1648555710000|2022-03-29 12:08:30|71.11|68.71|71.36|68.96|71.36|68.96|71.11|68.71|0
1648555720000|2022-03-29 12:08:40|71.44|69.04|71.61|69.21|71.61|69.21|71.44|69.04|0
1648555730000|2022-03-29 12:08:50|71.53|69.13|71.53|69.13|71.53|69.13|71.44|69.04|0
1648555740000|2022-03-29 12:09:00|71.44|69.04|71.36|68.96|71.44|69.04|71.36|68.96|0
1648555750000|2022-03-29 12:09:10|71.28|68.88|71.19|68.79|71.28|68.88|71.19|68.79|0
1648555760000|2022-03-29 12:09:20|71.28|68.88|71.32|68.92|71.32|68.92|71.28|68.88|0
1648555770000|2022-03-29 12:09:30|71.36|68.96|71.44|69.04|71.44|69.04|71.36|68.96|0
1648555780000|2022-03-29 12:09:40|71.53|69.13|71.44|69.04|71.53|69.13|71.44|69.04|0
1648555790000|2022-03-29 12:09:50|71.53|69.13|71.44|69.04|71.53|69.13|71.44|69.04|0
1648555800000|2022-03-29 12:10:00|71.53|69.13|71.48|69.08|71.53|69.13|71.48|69.08|0
1648555810000|2022-03-29 12:10:10|71.44|69.04|71.36|68.96|71.44|69.04|71.36|68.96|0
1648555820000|2022-03-29 12:10:20|71.28|68.88|71.19|68.79|71.28|68.88|71.11|68.71|0
1648555830000|2022-03-29 12:10:30|71.23|68.83|71.27|68.87|71.27|68.87|71.23|68.83|0
1648555840000|2022-03-29 12:10:40|71.32|68.92|71.36|68.96|71.36|68.96|71.32|68.92|0
1648555850000|2022-03-29 12:10:50|71.19|68.79|71.27|68.87|71.36|68.96|71.19|68.79|0
1648555860000|2022-03-29 12:11:00|71.36|68.96|71.36|68.96|71.36|68.96|71.36|68.96|0
1648555870000|2022-03-29 12:11:10|71.31|68.91|71.44|69.04|71.44|69.04|71.31|68.91|0
1648555880000|2022-03-29 12:11:20|71.4|69|71.27|68.87|71.4|69|71.27|68.87|0
1648555890000|2022-03-29 12:11:30|71.19|68.79|71.19|68.79|71.19|68.79|71.11|68.71|0
1648555900000|2022-03-29 12:11:40|71.15|68.75|71.11|68.71|71.19|68.79|71.11|68.71|0
1648555910000|2022-03-29 12:11:50|71.19|68.79|71.19|68.79|71.19|68.79|71.11|68.71|0
1648555920000|2022-03-29 12:12:00|71.11|68.71|71.11|68.71|71.11|68.71|71.11|68.71|0
1648555930000|2022-03-29 12:12:10|71.06|68.66|71.19|68.79|71.19|68.79|71.06|68.66|0
1648555940000|2022-03-29 12:12:20|71.15|68.75|71.11|68.71|71.19|68.79|71.11|68.71|0
1648555950000|2022-03-29 12:12:30|71.23|68.83|71.19|68.79|71.23|68.83|71.19|68.79|0
1648555960000|2022-03-29 12:12:40|71.23|68.83|71.19|68.79|71.23|68.83|71.19|68.79|0
1648555970000|2022-03-29 12:12:50|71.11|68.71|71.02|68.62|71.11|68.71|71.02|68.62|0
1648555980000|2022-03-29 12:13:00|70.98|68.58|70.77|68.37|70.98|68.58|70.77|68.37|0
1648555990000|2022-03-29 12:13:10|70.69|68.29|70.27|67.87|70.69|68.29|70.27|67.87|0
1648556000000|2022-03-29 12:13:20|70.31|67.91|70.36|67.96|70.36|67.96|70.31|67.91|0
1648556010000|2022-03-29 12:13:30|70.44|68.04|70.36|67.96|70.44|68.04|70.36|67.96|0
1648556020000|2022-03-29 12:13:40|70.19|67.79|70.36|67.96|70.36|67.96|70.19|67.79|0
1648556030000|2022-03-29 12:13:50|70.19|67.79|70.19|67.79|70.19|67.79|70.19|67.79|0
1648556040000|2022-03-29 12:14:00|70.27|67.87|70.52|68.12|70.52|68.12|70.27|67.87|0
1648556050000|2022-03-29 12:14:10|70.61|68.21|70.44|68.04|70.61|68.21|70.44|68.04|0
1648556060000|2022-03-29 12:14:20|70.19|67.79|70.19|67.79|70.19|67.79|70.11|67.71|0
1648556070000|2022-03-29 12:14:30|70.27|67.87|70.27|67.87|70.27|67.87|70.19|67.79|0
1648556080000|2022-03-29 12:14:40|70.36|67.96|70.44|68.04|70.44|68.04|70.36|67.96|0
1648556090000|2022-03-29 12:14:50|70.36|67.96|70.36|67.96|70.36|67.96|70.36|67.96|0
1648556100000|2022-03-29 12:15:00|70.27|67.87|70.36|67.96|70.4|68|70.27|67.87|0
1648556110000|2022-03-29 12:15:10|70.44|68.04|70.27|67.87|70.44|68.04|70.27|67.87|0
1648556120000|2022-03-29 12:15:20|70.23|67.83|70.27|67.87|70.27|67.87|70.23|67.83|0
1648556130000|2022-03-29 12:15:30|70.23|67.83|70.19|67.79|70.23|67.83|70.19|67.79|0
1648556140000|2022-03-29 12:15:40|70.27|67.87|70.27|67.87|70.27|67.87|70.19|67.79|0
1648556150000|2022-03-29 12:15:50|70.39|67.99|70.35|67.95|70.39|67.99|70.35|67.95|0
1648556160000|2022-03-29 12:16:00|70.31|67.91|70.31|67.91|70.31|67.91|70.31|67.91|0
1648556170000|2022-03-29 12:16:10|70.27|67.87|70.19|67.79|70.27|67.87|70.19|67.79|0
1648556180000|2022-03-29 12:16:20|70.31|67.91|70.69|68.29|70.69|68.29|70.31|67.91|0
1648556190000|2022-03-29 12:16:30|70.77|68.37|70.89|68.49|70.94|68.54|70.77|68.37|0
1648556200000|2022-03-29 12:16:40|70.94|68.54|71.19|68.79|71.19|68.79|70.94|68.54|0
1648556210000|2022-03-29 12:16:50|71.27|68.87|71.1|68.7|71.27|68.87|71.02|68.62|0
1648556220000|2022-03-29 12:17:00|71.02|68.62|70.94|68.54|71.02|68.62|70.94|68.54|0
1648556230000|2022-03-29 12:17:10|71.02|68.62|71.1|68.7|71.1|68.7|71.02|68.62|0
1648556240000|2022-03-29 12:17:20|71.14|68.74|71.27|68.87|71.27|68.87|71.14|68.74|0
1648556250000|2022-03-29 12:17:30|71.36|68.96|71.44|69.04|71.44|69.04|71.36|68.96|0
1648556260000|2022-03-29 12:17:40|71.52|69.12|71.44|69.04|71.52|69.12|71.44|69.04|0
1648556270000|2022-03-29 12:17:50|71.35|68.95|71.35|68.95|71.4|69|71.35|68.95|0
1648556280000|2022-03-29 12:18:00|71.44|69.04|71.27|68.87|71.44|69.04|71.27|68.87|0
1648556290000|2022-03-29 12:18:10|71.35|68.95|71.35|68.95|71.35|68.95|71.27|68.87|0
1648556300000|2022-03-29 12:18:20|71.44|69.04|71.44|69.04|71.44|69.04|71.39|68.99|0
1648556310000|2022-03-29 12:18:30|71.35|68.95|71.27|68.87|71.35|68.95|71.27|68.87|0
1648556320000|2022-03-29 12:18:40|71.23|68.83|71.14|68.74|71.23|68.83|71.14|68.74|0
1648556330000|2022-03-29 12:18:50|71.19|68.79|71.23|68.83|71.27|68.87|71.19|68.79|0
1648556340000|2022-03-29 12:19:00|71.27|68.87|71.44|69.04|71.44|69.04|71.27|68.87|0
1648556350000|2022-03-29 12:19:10|71.35|68.95|71.35|68.95|71.35|68.95|71.35|68.95|0
1648556360000|2022-03-29 12:19:20|71.44|69.04|71.44|69.04|71.44|69.04|71.44|69.04|0
1648556370000|2022-03-29 12:19:30|71.52|69.12|71.44|69.04|71.52|69.12|71.44|69.04|0
1648556380000|2022-03-29 12:19:40|71.35|68.95|71.35|68.95|71.39|68.99|71.35|68.95|0
1648556390000|2022-03-29 12:19:50|71.27|68.87|71.31|68.91|71.31|68.91|71.27|68.87|0
1648556400000|2022-03-29 12:20:00|71.35|68.95|71.52|69.12|71.52|69.12|71.35|68.95|0
1648556410000|2022-03-29 12:20:10|71.94|69.54|71.69|69.29|71.94|69.54|71.69|69.29|0
1648556420000|2022-03-29 12:20:20|71.77|69.37|72.2|69.8|72.28|69.88|71.77|69.37|0
1648556430000|2022-03-29 12:20:30|72.28|69.88|72.41|70.01|72.41|70.01|72.28|69.88|0
1648556440000|2022-03-29 12:20:40|72.45|70.05|72.28|69.88|72.45|70.05|72.28|69.88|0
1648556450000|2022-03-29 12:20:50|72.2|69.8|72.28|69.88|72.28|69.88|72.2|69.8|0
1648556460000|2022-03-29 12:21:00|72.36|69.96|72.36|69.96|72.36|69.96|72.36|69.96|0
1648556470000|2022-03-29 12:21:10|72.45|70.05|72.28|69.88|72.45|70.05|72.28|69.88|0
1648556480000|2022-03-29 12:21:20|72.36|69.96|72.53|70.13|72.53|70.13|72.36|69.96|0
1648556490000|2022-03-29 12:21:30|72.62|70.22|72.57|70.17|72.62|70.22|72.57|70.17|0
1648556500000|2022-03-29 12:21:40|72.53|70.13|72.53|70.13|72.53|70.13|72.45|70.05|0
1648556510000|2022-03-29 12:21:50|72.66|70.26|72.62|70.22|72.66|70.26|72.62|70.22|0
1648556530000|2022-03-29 12:22:10|72.66|70.26|72.62|70.22|72.66|70.26|72.62|70.22|0
1648556540000|2022-03-29 12:22:20|72.53|70.13|72.53|70.13|72.53|70.13|72.53|70.13|0
1648556550000|2022-03-29 12:22:30|72.62|70.22|72.62|70.22|72.62|70.22|72.62|70.22|0
1648556560000|2022-03-29 12:22:40|72.7|70.3|72.62|70.22|72.7|70.3|72.62|70.22|0
1648556570000|2022-03-29 12:22:50|72.7|70.3|72.62|70.22|72.7|70.3|72.62|70.22|0
1648556580000|2022-03-29 12:23:00|72.7|70.3|72.7|70.3|72.7|70.3|72.62|70.22|0
1648556590000|2022-03-29 12:23:10|72.79|70.39|72.79|70.39|72.79|70.39|72.79|70.39|0
1648556600000|2022-03-29 12:23:20|72.87|70.47|72.96|70.56|73.21|70.81|72.87|70.47|0
1648556610000|2022-03-29 12:23:30|73.21|70.81|73.21|70.81|73.21|70.81|73.13|70.73|0
1648556620000|2022-03-29 12:23:40|73.13|70.73|73.13|70.73|73.13|70.73|73.13|70.73|0
1648556630000|2022-03-29 12:23:50|73.21|70.81|73.21|70.81|73.21|70.81|73.21|70.81|0
1648556640000|2022-03-29 12:24:00|73.3|70.9|74.16|71.76|74.16|71.76|73.3|70.9|0
1648556650000|2022-03-29 12:24:10|73.98|71.58|73.98|71.58|73.98|71.58|73.9|71.5|0
1648556660000|2022-03-29 12:24:20|74.07|71.67|74.16|71.76|74.24|71.84|74.03|71.63|0
1648556670000|2022-03-29 12:24:30|74.07|71.67|74.59|72.19|74.59|72.19|73.9|71.5|0
1648556680000|2022-03-29 12:24:40|74.76|72.36|74.67|72.27|74.76|72.36|74.67|72.27|0
1648556690000|2022-03-29 12:24:50|74.85|72.45|74.67|72.27|74.93|72.53|74.67|72.27|0
1648556700000|2022-03-29 12:25:00|75.02|72.62|75.81|73.41|75.81|73.41|75.02|72.62|0
1648556710000|2022-03-29 12:25:10|75.54|73.14|75.93|73.53|75.93|73.53|75.54|73.14|0
1648556720000|2022-03-29 12:25:20|76.07|73.67|76.42|74.02|76.42|74.02|76.07|73.67|0
1648556730000|2022-03-29 12:25:30|76.24|73.84|75.89|73.49|76.24|73.84|75.89|73.49|0
1648556740000|2022-03-29 12:25:40|75.72|73.32|75.72|73.32|75.81|73.41|75.72|73.32|0
1648556750000|2022-03-29 12:25:50|75.63|73.23|75.63|73.23|75.72|73.32|75.63|73.23|0
1648556760000|2022-03-29 12:26:00|75.37|72.97|75.37|72.97|75.46|73.06|75.37|72.97|0
1648556770000|2022-03-29 12:26:10|75.28|72.88|75.46|73.06|75.46|73.06|75.28|72.88|0
1648556780000|2022-03-29 12:26:20|75.54|73.14|75.28|72.88|75.54|73.14|75.28|72.88|0
1648556790000|2022-03-29 12:26:30|75.37|72.97|75.5|73.1|75.54|73.14|75.28|72.88|0
1648556800000|2022-03-29 12:26:40|75.37|72.97|76.02|73.62|76.02|73.62|75.37|72.97|0
1648556810000|2022-03-29 12:26:50|75.8|73.4|75.72|73.32|75.8|73.4|75.72|73.32|0
1648556820000|2022-03-29 12:27:00|75.98|73.58|75.63|73.23|75.98|73.58|75.63|73.23|0
1648556830000|2022-03-29 12:27:10|75.67|73.27|75.37|72.97|75.67|73.27|75.37|72.97|0
1648556840000|2022-03-29 12:27:20|75.45|73.05|75.28|72.88|75.45|73.05|75.28|72.88|0
1648556850000|2022-03-29 12:27:30|75.24|72.84|75.24|72.84|75.24|72.84|75.24|72.84|0
1648556860000|2022-03-29 12:27:40|75.15|72.75|75.19|72.79|75.19|72.79|75.11|72.71|0
1648556870000|2022-03-29 12:27:50|75.15|72.75|75.19|72.79|75.19|72.79|75.15|72.75|0
1648556880000|2022-03-29 12:28:00|75.28|72.88|75.28|72.88|75.28|72.88|75.19|72.79|0
1648556890000|2022-03-29 12:28:10|75.19|72.79|75.11|72.71|75.19|72.79|75.11|72.71|0
1648556900000|2022-03-29 12:28:20|75.19|72.79|75.11|72.71|75.19|72.79|75.11|72.71|0
1648556910000|2022-03-29 12:28:30|75.15|72.75|75.02|72.62|75.15|72.75|75.02|72.62|0
1648556920000|2022-03-29 12:28:40|74.93|72.53|75.11|72.71|75.19|72.79|74.93|72.53|0
1648556930000|2022-03-29 12:28:50|75.19|72.79|75.19|72.79|75.19|72.79|75.19|72.79|0
1648556940000|2022-03-29 12:29:00|75.28|72.88|75.58|73.18|75.58|73.18|75.28|72.88|0
1648556950000|2022-03-29 12:29:10|75.54|73.14|75.54|73.14|75.54|73.14|75.45|73.05|0
1648556960000|2022-03-29 12:29:20|75.5|73.1|75.54|73.14|75.54|73.14|75.5|73.1|0
1648556970000|2022-03-29 12:29:30|75.45|73.05|75.45|73.05|75.45|73.05|75.45|73.05|0
1648556980000|2022-03-29 12:29:40|75.54|73.14|75.89|73.49|75.89|73.49|75.54|73.14|0
1648556990000|2022-03-29 12:29:50|75.8|73.4|75.8|73.4|75.8|73.4|75.8|73.4|0
1648557000000|2022-03-29 12:30:00|75.72|73.32|75.28|72.88|75.72|73.32|75.28|72.88|0
1648557010000|2022-03-29 12:30:10|75.45|73.05|75.37|72.97|75.45|73.05|75.37|72.97|0
1648557020000|2022-03-29 12:30:20|75.28|72.88|75.11|72.71|75.28|72.88|75.11|72.71|0
1648557030000|2022-03-29 12:30:30|75.19|72.79|75.37|72.97|75.37|72.97|75.19|72.79|0
1648557040000|2022-03-29 12:30:40|75.28|72.88|75.28|72.88|75.28|72.88|75.28|72.88|0
1648557050000|2022-03-29 12:30:50|75.23|72.83|75.19|72.79|75.23|72.83|75.19|72.79|0
1648557060000|2022-03-29 12:31:00|75.28|72.88|75.37|72.97|75.37|72.97|75.28|72.88|0
1648557070000|2022-03-29 12:31:10|75.32|72.92|75.28|72.88|75.37|72.97|75.28|72.88|0
1648557080000|2022-03-29 12:31:20|75.37|72.97|75.45|73.05|75.45|73.05|75.37|72.97|0
1648557090000|2022-03-29 12:31:30|75.37|72.97|75.54|73.14|75.58|73.18|75.37|72.97|0
1648557100000|2022-03-29 12:31:40|75.45|73.05|75.19|72.79|75.54|73.14|75.19|72.79|0
1648557110000|2022-03-29 12:31:50|75.02|72.62|75.02|72.62|75.02|72.62|74.93|72.53|0
1648557120000|2022-03-29 12:32:00|74.93|72.53|74.76|72.36|74.93|72.53|74.76|72.36|0
1648557130000|2022-03-29 12:32:10|74.84|72.44|74.93|72.53|75.1|72.7|74.84|72.44|0
1648557140000|2022-03-29 12:32:20|75.02|72.62|75.19|72.79|75.37|72.97|75.02|72.62|0
1648557150000|2022-03-29 12:32:30|75.45|73.05|75.54|73.14|75.54|73.14|75.45|73.05|0
1648557160000|2022-03-29 12:32:40|75.45|73.05|75.45|73.05|75.54|73.14|75.45|73.05|0
1648557170000|2022-03-29 12:32:50|75.54|73.14|75.36|72.96|75.54|73.14|75.36|72.96|0
1648557180000|2022-03-29 12:33:00|75.32|72.92|75.45|73.05|75.45|73.05|75.28|72.88|0
1648557190000|2022-03-29 12:33:10|75.54|73.14|75.49|73.09|75.54|73.14|75.49|73.09|0
1648557200000|2022-03-29 12:33:20|75.45|73.05|75.45|73.05|75.54|73.14|75.45|73.05|0
1648557210000|2022-03-29 12:33:30|75.54|73.14|75.36|72.96|75.54|73.14|75.36|72.96|0
1648557220000|2022-03-29 12:33:40|75.28|72.88|75.02|72.62|75.28|72.88|75.02|72.62|0
1648557230000|2022-03-29 12:33:50|74.97|72.57|74.84|72.44|74.97|72.57|74.76|72.36|0
1648557240000|2022-03-29 12:34:00|74.76|72.36|74.54|72.14|74.76|72.36|74.5|72.1|0
1648557250000|2022-03-29 12:34:10|74.58|72.18|74.67|72.27|74.67|72.27|74.58|72.18|0
1648557260000|2022-03-29 12:34:20|74.84|72.44|75.19|72.79|75.19|72.79|74.84|72.44|0
1648557270000|2022-03-29 12:34:30|75.1|72.7|75.28|72.88|75.28|72.88|75.1|72.7|0
1648557280000|2022-03-29 12:34:40|75.19|72.79|75.45|73.05|75.45|73.05|75.19|72.79|0
1648557290000|2022-03-29 12:34:50|75.28|72.88|75.32|72.92|75.54|73.14|75.28|72.88|0
1648557300000|2022-03-29 12:35:00|75.28|72.88|75.36|72.96|75.36|72.96|75.28|72.88|0
1648557310000|2022-03-29 12:35:10|75.28|72.88|75.19|72.79|75.36|72.96|75.19|72.79|0
1648557320000|2022-03-29 12:35:20|75.28|72.88|75.19|72.79|75.28|72.88|75.19|72.79|0
1648557330000|2022-03-29 12:35:30|75.1|72.7|75.19|72.79|75.19|72.79|75.1|72.7|0
1648557340000|2022-03-29 12:35:40|75.23|72.83|75.23|72.83|75.23|72.83|75.23|72.83|0
1648557350000|2022-03-29 12:35:50|75.28|72.88|75.1|72.7|75.28|72.88|75.1|72.7|0
1648557360000|2022-03-29 12:36:00|74.93|72.53|75.19|72.79|75.19|72.79|74.93|72.53|0
1648557370000|2022-03-29 12:36:10|75.28|72.88|75.36|72.96|75.36|72.96|75.28|72.88|0
1648557380000|2022-03-29 12:36:20|75.28|72.88|75.19|72.79|75.28|72.88|75.19|72.79|0
1648557390000|2022-03-29 12:36:30|75.1|72.7|75.1|72.7|75.19|72.79|75.1|72.7|0
1648557400000|2022-03-29 12:36:40|75.19|72.79|75.1|72.7|75.19|72.79|75.1|72.7|0
1648557410000|2022-03-29 12:36:50|75.01|72.61|75.1|72.7|75.1|72.7|75.01|72.61|0
1648557420000|2022-03-29 12:37:00|75.19|72.79|75.19|72.79|75.23|72.83|75.19|72.79|0
1648557430000|2022-03-29 12:37:10|75.1|72.7|75.1|72.7|75.1|72.7|75.1|72.7|0
1648557440000|2022-03-29 12:37:20|75.01|72.61|74.8|72.4|75.01|72.61|74.8|72.4|0
1648557450000|2022-03-29 12:37:30|74.71|72.31|74.49|72.09|74.71|72.31|74.49|72.09|0
1648557470000|2022-03-29 12:37:50|74.32|71.92|74.32|71.92|74.41|72.01|74.32|71.92|0
1648557480000|2022-03-29 12:38:00|74.41|72.01|74.67|72.27|74.67|72.27|74.41|72.01|0
1648557490000|2022-03-29 12:38:10|74.75|72.35|74.71|72.31|74.75|72.35|74.67|72.27|0
1648557500000|2022-03-29 12:38:20|74.67|72.27|74.8|72.4|74.84|72.44|74.67|72.27|0
1648557510000|2022-03-29 12:38:30|74.84|72.44|74.75|72.35|74.84|72.44|74.71|72.31|0
1648557520000|2022-03-29 12:38:40|74.67|72.27|74.67|72.27|74.67|72.27|74.67|72.27|0
1648557530000|2022-03-29 12:38:50|74.75|72.35|74.75|72.35|74.8|72.4|74.75|72.35|0
1648557540000|2022-03-29 12:39:00|74.67|72.27|74.58|72.18|74.67|72.27|74.58|72.18|0
1648557550000|2022-03-29 12:39:10|74.67|72.27|74.75|72.35|74.75|72.35|74.67|72.27|0
1648557560000|2022-03-29 12:39:20|74.84|72.44|74.67|72.27|74.84|72.44|74.67|72.27|0
1648557570000|2022-03-29 12:39:30|74.58|72.18|74.58|72.18|74.58|72.18|74.58|72.18|0
1648557580000|2022-03-29 12:39:40|74.67|72.27|74.58|72.18|74.67|72.27|74.58|72.18|0
1648557590000|2022-03-29 12:39:50|74.67|72.27|74.53|72.13|74.67|72.27|74.53|72.13|0
1648557600000|2022-03-29 12:40:00|74.67|72.27|74.84|72.44|74.84|72.44|74.67|72.27|0
1648557610000|2022-03-29 12:40:10|74.75|72.35|74.67|72.27|74.75|72.35|74.67|72.27|0
1648557620000|2022-03-29 12:40:20|74.62|72.22|74.53|72.13|74.62|72.22|74.49|72.09|0
1648557630000|2022-03-29 12:40:30|74.67|72.27|74.41|72.01|74.67|72.27|74.41|72.01|0
1648557640000|2022-03-29 12:40:40|74.32|71.92|74.32|71.92|74.32|71.92|74.23|71.83|0
1648557650000|2022-03-29 12:40:50|74.23|71.83|74.32|71.92|74.41|72.01|74.23|71.83|0
1648557660000|2022-03-29 12:41:00|74.41|72.01|74.36|71.96|74.41|72.01|74.32|71.92|0
1648557670000|2022-03-29 12:41:10|74.32|71.92|74.23|71.83|74.32|71.92|74.23|71.83|0
1648557680000|2022-03-29 12:41:20|74.15|71.75|74.15|71.75|74.23|71.83|74.15|71.75|0
1648557690000|2022-03-29 12:41:30|74.06|71.66|73.98|71.58|74.06|71.66|73.98|71.58|0
1648557700000|2022-03-29 12:41:40|73.72|71.32|73.63|71.23|73.72|71.32|73.63|71.23|0
1648557710000|2022-03-29 12:41:50|73.8|71.4|73.63|71.23|73.8|71.4|73.63|71.23|0
1648557720000|2022-03-29 12:42:00|73.46|71.06|73.55|71.15|73.55|71.15|73.46|71.06|0
1648557730000|2022-03-29 12:42:10|73.63|71.23|73.72|71.32|73.8|71.4|73.63|71.23|0
1648557740000|2022-03-29 12:42:20|73.89|71.49|73.97|71.57|73.97|71.57|73.89|71.49|0
1648557750000|2022-03-29 12:42:30|74.06|71.66|74.15|71.75|74.23|71.83|74.06|71.66|0
1648557770000|2022-03-29 12:42:50|74.06|71.66|74.15|71.75|74.15|71.75|74.06|71.66|0
1648557780000|2022-03-29 12:43:00|74.06|71.66|74.06|71.66|74.15|71.75|74.06|71.66|0
1648557790000|2022-03-29 12:43:10|74.15|71.75|73.97|71.57|74.15|71.75|73.97|71.57|0
1648557810000|2022-03-29 12:43:30|74.06|71.66|74.15|71.75|74.23|71.83|74.06|71.66|0
1648557820000|2022-03-29 12:43:40|74.23|71.83|74.23|71.83|74.23|71.83|74.15|71.75|0
1648557830000|2022-03-29 12:43:50|74.15|71.75|73.89|71.49|74.15|71.75|73.89|71.49|0
1648557840000|2022-03-29 12:44:00|73.54|71.14|73.63|71.23|73.63|71.23|73.54|71.14|0
1648557850000|2022-03-29 12:44:10|73.72|71.32|73.8|71.4|73.8|71.4|73.72|71.32|0
1648557860000|2022-03-29 12:44:20|73.89|71.49|73.63|71.23|73.89|71.49|73.63|71.23|0
1648557870000|2022-03-29 12:44:30|73.54|71.14|73.54|71.14|73.54|71.14|73.54|71.14|0
1648557880000|2022-03-29 12:44:40|73.46|71.06|73.37|70.97|73.46|71.06|73.37|70.97|0
1648557890000|2022-03-29 12:44:50|73.46|71.06|73.63|71.23|73.63|71.23|73.46|71.06|0
1648557900000|2022-03-29 12:45:00|73.59|71.19|74.06|71.66|74.06|71.66|73.59|71.19|0
1648557910000|2022-03-29 12:45:10|74.23|71.83|74.4|72|74.4|72|74.23|71.83|0
1648557920000|2022-03-29 12:45:20|74.58|72.18|73.89|71.49|74.58|72.18|73.89|71.49|0
1648557930000|2022-03-29 12:45:30|74.06|71.66|74.15|71.75|74.15|71.75|74.06|71.66|0
1648557940000|2022-03-29 12:45:40|74.1|71.7|73.97|71.57|74.15|71.75|73.97|71.57|0
1648557950000|2022-03-29 12:45:50|74.06|71.66|74.06|71.66|74.15|71.75|74.06|71.66|0
1648557960000|2022-03-29 12:46:00|74.1|71.7|73.97|71.57|74.1|71.7|73.97|71.57|0
1648557970000|2022-03-29 12:46:10|73.89|71.49|73.89|71.49|73.89|71.49|73.72|71.32|0
1648557980000|2022-03-29 12:46:20|73.8|71.4|73.89|71.49|73.89|71.49|73.8|71.4|0
1648557990000|2022-03-29 12:46:30|73.97|71.57|73.97|71.57|74.06|71.66|73.97|71.57|0
1648558000000|2022-03-29 12:46:40|74.06|71.66|74.06|71.66|74.06|71.66|74.06|71.66|0
1648558010000|2022-03-29 12:46:50|73.97|71.57|74.06|71.66|74.06|71.66|73.97|71.57|0
1648558020000|2022-03-29 12:47:00|73.97|71.57|74.06|71.66|74.06|71.66|73.97|71.57|0
1648558030000|2022-03-29 12:47:10|74.14|71.74|74.06|71.66|74.14|71.74|74.06|71.66|0
1648558040000|2022-03-29 12:47:20|73.97|71.57|73.89|71.49|74.06|71.66|73.89|71.49|0
1648558050000|2022-03-29 12:47:30|74.06|71.66|74.06|71.66|74.06|71.66|74.06|71.66|0
1648558060000|2022-03-29 12:47:40|73.97|71.57|74.06|71.66|74.06|71.66|73.97|71.57|0
1648558070000|2022-03-29 12:47:50|74.14|71.74|74.06|71.66|74.14|71.74|74.06|71.66|0
1648558080000|2022-03-29 12:48:00|74.01|71.61|74.23|71.83|74.32|71.92|74.01|71.61|0
1648558090000|2022-03-29 12:48:10|74.14|71.74|73.89|71.49|74.14|71.74|73.89|71.49|0
1648558100000|2022-03-29 12:48:20|73.8|71.4|73.8|71.4|73.89|71.49|73.8|71.4|0
1648558110000|2022-03-29 12:48:30|73.89|71.49|73.8|71.4|73.89|71.49|73.8|71.4|0
1648558120000|2022-03-29 12:48:40|73.71|71.31|73.71|71.31|73.8|71.4|73.71|71.31|0
1648558130000|2022-03-29 12:48:50|73.8|71.4|74.23|71.83|74.23|71.83|73.8|71.4|0
1648558140000|2022-03-29 12:49:00|74.32|71.92|74.14|71.74|74.32|71.92|74.14|71.74|0
1648558150000|2022-03-29 12:49:10|74.18|71.78|74.14|71.74|74.23|71.83|74.14|71.74|0
1648558160000|2022-03-29 12:49:20|74.06|71.66|74.06|71.66|74.06|71.66|74.06|71.66|0
1648558170000|2022-03-29 12:49:30|74.14|71.74|74.06|71.66|74.14|71.74|74.06|71.66|0
1648558180000|2022-03-29 12:49:40|74.14|71.74|74.14|71.74|74.14|71.74|74.06|71.66|0
1648558190000|2022-03-29 12:49:50|74.1|71.7|74.18|71.78|74.18|71.78|74.1|71.7|0
1648558200000|2022-03-29 12:50:00|74.23|71.83|74.23|71.83|74.4|72|74.23|71.83|0
1648558210000|2022-03-29 12:50:10|74.06|71.66|76.6|74.2|76.6|74.2|74.06|71.66|0
1648558220000|2022-03-29 12:50:20|76.51|74.11|74.39|71.99|76.69|74.29|74.39|71.99|0
1648558230000|2022-03-29 12:50:30|73.59|71.19|73.55|71.15|73.59|71.19|73.55|71.15|0
1648558240000|2022-03-29 12:50:40|73.51|71.11|73.42|71.02|73.51|71.11|73.34|70.94|0
1648558250000|2022-03-29 12:50:50|73.34|70.94|73.16|70.76|73.34|70.94|73.16|70.76|0
1648558260000|2022-03-29 12:51:00|73.25|70.85|73.25|70.85|73.25|70.85|73.25|70.85|0
1648558270000|2022-03-29 12:51:10|73.42|71.02|73.38|70.98|73.42|71.02|73.38|70.98|0
1648558280000|2022-03-29 12:51:20|73.34|70.94|73.42|71.02|73.42|71.02|73.34|70.94|0
1648558290000|2022-03-29 12:51:30|73.38|70.98|73.59|71.19|73.59|71.19|73.38|70.98|0
1648558310000|2022-03-29 12:51:50|73.68|71.28|73.77|71.37|73.77|71.37|73.68|71.28|0
1648558320000|2022-03-29 12:52:00|73.85|71.45|73.94|71.54|73.94|71.54|73.81|71.41|0
1648558330000|2022-03-29 12:52:10|74.02|71.62|73.94|71.54|74.02|71.62|73.94|71.54|0
1648558340000|2022-03-29 12:52:20|73.85|71.45|73.59|71.19|73.85|71.45|73.59|71.19|0
1648558350000|2022-03-29 12:52:30|73.68|71.28|73.76|71.36|73.76|71.36|73.68|71.28|0
1648558360000|2022-03-29 12:52:40|73.94|71.54|74.02|71.62|74.02|71.62|73.94|71.54|0
1648558370000|2022-03-29 12:52:50|73.94|71.54|73.94|71.54|73.94|71.54|73.94|71.54|0
1648558380000|2022-03-29 12:53:00|74.02|71.62|74.11|71.71|74.11|71.71|73.98|71.58|0
1648558390000|2022-03-29 12:53:10|74.15|71.75|74.28|71.88|74.28|71.88|74.11|71.71|0
1648558400000|2022-03-29 12:53:20|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1648558410000|2022-03-29 12:53:30|74.28|71.88|74.32|71.92|74.32|71.92|74.28|71.88|0
1648558420000|2022-03-29 12:53:40|74.28|71.88|74.37|71.97|74.37|71.97|74.28|71.88|0
1648558430000|2022-03-29 12:53:50|74.46|72.06|74.54|72.14|74.54|72.14|74.46|72.06|0
1648558440000|2022-03-29 12:54:00|74.58|72.18|74.54|72.14|74.58|72.18|74.54|72.14|0
1648558450000|2022-03-29 12:54:10|74.5|72.1|74.46|72.06|74.5|72.1|74.46|72.06|0
1648558460000|2022-03-29 12:54:20|74.5|72.1|74.46|72.06|74.5|72.1|74.46|72.06|0
1648558470000|2022-03-29 12:54:30|74.45|72.05|74.63|72.23|74.63|72.23|74.45|72.05|0
1648558480000|2022-03-29 12:54:40|74.54|72.14|74.37|71.97|74.54|72.14|74.37|71.97|0
1648558490000|2022-03-29 12:54:50|74.45|72.05|74.37|71.97|74.45|72.05|74.37|71.97|0
1648558500000|2022-03-29 12:55:00|74.45|72.05|74.63|72.23|74.63|72.23|74.45|72.05|0
1648558510000|2022-03-29 12:55:10|74.54|72.14|74.63|72.23|74.63|72.23|74.54|72.14|0
1648558520000|2022-03-29 12:55:20|74.71|72.31|74.63|72.23|74.71|72.31|74.63|72.23|0
1648558530000|2022-03-29 12:55:30|74.71|72.31|74.71|72.31|74.71|72.31|74.54|72.14|0
1648558540000|2022-03-29 12:55:40|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1648558550000|2022-03-29 12:55:50|74.45|72.05|74.45|72.05|74.54|72.14|74.45|72.05|0
1648558560000|2022-03-29 12:56:00|74.37|71.97|74.37|71.97|74.37|71.97|74.32|71.92|0
1648558570000|2022-03-29 12:56:10|74.28|71.88|74.19|71.79|74.28|71.88|74.19|71.79|0
1648558580000|2022-03-29 12:56:20|74.24|71.84|74.24|71.84|74.24|71.84|74.24|71.84|0
1648558590000|2022-03-29 12:56:30|74.19|71.79|74.28|71.88|74.28|71.88|74.19|71.79|0
1648558600000|2022-03-29 12:56:40|74.37|71.97|74.37|71.97|74.37|71.97|74.28|71.88|0
1648558610000|2022-03-29 12:56:50|74.45|72.05|74.37|71.97|74.45|72.05|74.37|71.97|0
1648558620000|2022-03-29 12:57:00|74.28|71.88|74.28|71.88|74.28|71.88|74.19|71.79|0
1648558630000|2022-03-29 12:57:10|74.19|71.79|74.19|71.79|74.19|71.79|74.19|71.79|0
1648558650000|2022-03-29 12:57:30|74.28|71.88|74.19|71.79|74.28|71.88|74.19|71.79|0
1648558660000|2022-03-29 12:57:40|74.15|71.75|74.15|71.75|74.15|71.75|74.15|71.75|0
1648558670000|2022-03-29 12:57:50|74.11|71.71|73.93|71.53|74.11|71.71|73.93|71.53|0
1648558680000|2022-03-29 12:58:00|74.02|71.62|73.93|71.53|74.02|71.62|73.93|71.53|0
1648558690000|2022-03-29 12:58:10|74.02|71.62|74.19|71.79|74.19|71.79|74.02|71.62|0
1648558700000|2022-03-29 12:58:20|74.11|71.71|74.11|71.71|74.11|71.71|74.11|71.71|0
1648558710000|2022-03-29 12:58:30|74.19|71.79|74.19|71.79|74.19|71.79|74.11|71.71|0
1648558720000|2022-03-29 12:58:40|74.28|71.88|74.45|72.05|74.45|72.05|74.28|71.88|0
1648558730000|2022-03-29 12:58:50|74.28|71.88|74.28|71.88|74.28|71.88|74.28|71.88|0
1648558740000|2022-03-29 12:59:00|74.37|71.97|74.28|71.88|74.37|71.97|74.28|71.88|0
1648558750000|2022-03-29 12:59:10|74.19|71.79|74.19|71.79|74.28|71.88|74.19|71.79|0
1648558760000|2022-03-29 12:59:20|74.11|71.71|74.28|71.88|74.28|71.88|74.11|71.71|0
1648558770000|2022-03-29 12:59:30|74.19|71.79|74.19|71.79|74.19|71.79|74.19|71.79|0
1648558780000|2022-03-29 12:59:40|74.28|71.88|74.28|71.88|74.28|71.88|74.19|71.79|0
1648558790000|2022-03-29 12:59:50|74.37|71.97|74.28|71.88|74.37|71.97|74.28|71.88|0
1648558800000|2022-03-29 13:00:00|74.54|72.14|74.37|71.97|74.54|72.14|74.28|71.88|0
1648558810000|2022-03-29 13:00:10|74.45|72.05|74.37|71.97|74.45|72.05|74.37|71.97|0
1648558830000|2022-03-29 13:00:30|74.28|71.88|73.85|71.45|74.32|71.92|73.85|71.45|0
1648558840000|2022-03-29 13:00:40|73.76|71.36|73.59|71.19|73.76|71.36|73.59|71.19|0
1648558850000|2022-03-29 13:00:50|73.67|71.27|73.67|71.27|73.67|71.27|73.67|71.27|0
1648558860000|2022-03-29 13:01:00|73.54|71.14|73.33|70.93|73.54|71.14|73.33|70.93|0
1648558870000|2022-03-29 13:01:10|73.16|70.76|73.42|71.02|73.42|71.02|73.16|70.76|0
1648558880000|2022-03-29 13:01:20|73.5|71.1|73.16|70.76|73.5|71.1|73.16|70.76|0
1648558890000|2022-03-29 13:01:30|73.07|70.67|73.24|70.84|73.24|70.84|73.07|70.67|0
1648558900000|2022-03-29 13:01:40|73.16|70.76|73.16|70.76|73.24|70.84|73.16|70.76|0
1648558910000|2022-03-29 13:01:50|73.07|70.67|73.2|70.8|73.24|70.84|73.07|70.67|0
1648558920000|2022-03-29 13:02:00|73.16|70.76|73.16|70.76|73.16|70.76|73.07|70.67|0
1648558930000|2022-03-29 13:02:10|73.24|70.84|73.16|70.76|73.24|70.84|73.07|70.67|0
1648558940000|2022-03-29 13:02:20|73.11|70.71|73.16|70.76|73.16|70.76|73.11|70.71|0
1648558950000|2022-03-29 13:02:30|73.5|71.1|73.5|71.1|73.5|71.1|73.5|71.1|0
1648558970000|2022-03-29 13:02:50|73.67|71.27|73.76|71.36|73.76|71.36|73.67|71.27|0
1648558980000|2022-03-29 13:03:00|73.67|71.27|73.85|71.45|73.85|71.45|73.67|71.27|0
1648558990000|2022-03-29 13:03:10|73.76|71.36|73.59|71.19|73.76|71.36|73.59|71.19|0
1648559000000|2022-03-29 13:03:20|73.5|71.1|73.76|71.36|73.76|71.36|73.5|71.1|0
1648559010000|2022-03-29 13:03:30|73.67|71.27|73.76|71.36|73.76|71.36|73.67|71.27|0
1648559020000|2022-03-29 13:03:40|73.67|71.27|73.41|71.01|73.67|71.27|73.41|71.01|0
1648559030000|2022-03-29 13:03:50|73.59|71.19|73.59|71.19|73.59|71.19|73.59|71.19|0
1648559040000|2022-03-29 13:04:00|73.67|71.27|73.76|71.36|73.76|71.36|73.67|71.27|0
1648559050000|2022-03-29 13:04:10|73.84|71.44|73.89|71.49|73.89|71.49|73.84|71.44|0
1648559060000|2022-03-29 13:04:20|73.84|71.44|73.93|71.53|73.93|71.53|73.84|71.44|0
1648559070000|2022-03-29 13:04:30|74.02|71.62|74.06|71.66|74.06|71.66|74.02|71.62|0
1648559080000|2022-03-29 13:04:40|74.1|71.7|74.02|71.62|74.1|71.7|74.02|71.62|0
1648559090000|2022-03-29 13:04:50|74.1|71.7|74.19|71.79|74.19|71.79|74.1|71.7|0
1648559100000|2022-03-29 13:05:00|74.28|71.88|74.45|72.05|74.45|72.05|74.28|71.88|0
1648559110000|2022-03-29 13:05:10|74.54|72.14|74.36|71.96|74.54|72.14|74.36|71.96|0
1648559130000|2022-03-29 13:05:30|74.28|71.88|74.28|71.88|74.36|71.96|74.28|71.88|0
1648559140000|2022-03-29 13:05:40|74.36|71.96|74.54|72.14|74.54|72.14|74.36|71.96|0
1648559150000|2022-03-29 13:05:50|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1648559160000|2022-03-29 13:06:00|74.36|71.96|74.36|71.96|74.45|72.05|74.36|71.96|0
1648559170000|2022-03-29 13:06:10|74.28|71.88|74.36|71.96|74.36|71.96|74.28|71.88|0
1648559180000|2022-03-29 13:06:20|74.28|71.88|74.32|71.92|74.32|71.92|74.28|71.88|0
1648559190000|2022-03-29 13:06:30|74.36|71.96|74.28|71.88|74.36|71.96|74.19|71.79|0
1648559200000|2022-03-29 13:06:40|74.36|71.96|74.28|71.88|74.36|71.96|74.28|71.88|0
1648559210000|2022-03-29 13:06:50|74.19|71.79|74.19|71.79|74.19|71.79|74.1|71.7|0
1648559220000|2022-03-29 13:07:00|74.28|71.88|74.36|71.96|74.36|71.96|74.28|71.88|0
1648559240000|2022-03-29 13:07:20|74.28|71.88|74.27|71.87|74.28|71.88|74.27|71.87|0
1648559250000|2022-03-29 13:07:30|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1648559260000|2022-03-29 13:07:40|74.82|72.42|74.82|72.42|74.82|72.42|74.82|72.42|0
1648559270000|2022-03-29 13:07:50|74.65|72.25|74.85|72.45|75.02|72.62|74.65|72.25|0
1648559280000|2022-03-29 13:08:00|75.02|72.62|75.02|72.62|75.02|72.62|74.94|72.54|0
1648559290000|2022-03-29 13:08:10|75.11|72.71|75.02|72.62|75.11|72.71|75.02|72.62|0
1648559300000|2022-03-29 13:08:20|75.11|72.71|75.02|72.62|75.11|72.71|75.02|72.62|0
1648559310000|2022-03-29 13:08:30|75.2|72.8|75.46|73.06|75.46|73.06|75.2|72.8|0
1648559320000|2022-03-29 13:08:40|75.37|72.97|75.37|72.97|75.37|72.97|75.28|72.88|0
1648559330000|2022-03-29 13:08:50|75.2|72.8|75.2|72.8|75.2|72.8|75.2|72.8|0
1648559350000|2022-03-29 13:09:10|75.28|72.88|75.28|72.88|75.28|72.88|75.28|72.88|0
1648559380000|2022-03-29 13:09:40|75.24|72.84|75.2|72.8|75.24|72.84|75.2|72.8|0
1648559390000|2022-03-29 13:09:50|75.15|72.75|75.2|72.8|75.2|72.8|75.15|72.75|0
1648559400000|2022-03-29 13:10:00|75.28|72.88|75.28|72.88|75.28|72.88|75.28|72.88|0
1648559410000|2022-03-29 13:10:10|75.2|72.8|75.2|72.8|75.2|72.8|75.2|72.8|0
1648559420000|2022-03-29 13:10:20|75.11|72.71|75.11|72.71|75.11|72.71|75.11|72.71|0
1648559430000|2022-03-29 13:10:30|75.02|72.62|75.02|72.62|75.11|72.71|75.02|72.62|0
1648559440000|2022-03-29 13:10:40|74.94|72.54|74.94|72.54|74.94|72.54|74.94|72.54|0
1648559450000|2022-03-29 13:10:50|74.85|72.45|75.02|72.62|75.02|72.62|74.85|72.45|0
1648559460000|2022-03-29 13:11:00|74.98|72.58|75.02|72.62|75.2|72.8|74.98|72.58|0
1648559470000|2022-03-29 13:11:10|75.2|72.8|75.11|72.71|75.2|72.8|75.11|72.71|0
1648559480000|2022-03-29 13:11:20|75.02|72.62|75.11|72.71|75.11|72.71|75.02|72.62|0
1648559490000|2022-03-29 13:11:30|75.2|72.8|75.28|72.88|75.28|72.88|75.2|72.8|0
1648559500000|2022-03-29 13:11:40|75.37|72.97|75.28|72.88|75.37|72.97|75.28|72.88|0
1648559510000|2022-03-29 13:11:50|75.24|72.84|75.28|72.88|75.28|72.88|75.24|72.84|0
1648559520000|2022-03-29 13:12:00|75.24|72.84|75.2|72.8|75.24|72.84|75.2|72.8|0
1648559530000|2022-03-29 13:12:10|75.28|72.88|75.37|72.97|75.37|72.97|75.28|72.88|0
1648559540000|2022-03-29 13:12:20|75.32|72.92|75.32|72.92|75.32|72.92|75.32|72.92|0
1648559550000|2022-03-29 13:12:30|75.28|72.88|75.37|72.97|75.37|72.97|75.28|72.88|0
1648559560000|2022-03-29 13:12:40|75.28|72.88|75.28|72.88|75.28|72.88|75.28|72.88|0
1648559570000|2022-03-29 13:12:50|75.2|72.8|75.2|72.8|75.28|72.88|75.2|72.8|0
1648559580000|2022-03-29 13:13:00|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1648559590000|2022-03-29 13:13:10|75.46|73.06|75.46|73.06|75.46|73.06|75.46|73.06|0
1648559600000|2022-03-29 13:13:20|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648559610000|2022-03-29 13:13:30|75.72|73.32|75.72|73.32|75.76|73.36|75.72|73.32|0
1648559620000|2022-03-29 13:13:40|75.63|73.23|75.72|73.32|75.72|73.32|75.63|73.23|0
1648559630000|2022-03-29 13:13:50|75.54|73.14|75.5|73.1|75.54|73.14|75.5|73.1|0
1648559640000|2022-03-29 13:14:00|75.46|73.06|75.8|73.4|75.8|73.4|75.46|73.06|0
1648559650000|2022-03-29 13:14:10|75.76|73.36|75.8|73.4|75.8|73.4|75.76|73.36|0
1648559660000|2022-03-29 13:14:20|75.85|73.45|75.98|73.58|76.07|73.67|75.85|73.45|0
1648559680000|2022-03-29 13:14:40|75.89|73.49|75.98|73.58|75.98|73.58|75.89|73.49|0
1648559690000|2022-03-29 13:14:50|76.07|73.67|76.07|73.67|76.07|73.67|76.07|73.67|0
1648559700000|2022-03-29 13:15:00|76.15|73.75|75.89|73.49|76.15|73.75|75.89|73.49|0
1648559710000|2022-03-29 13:15:10|75.8|73.4|75.98|73.58|76.07|73.67|75.8|73.4|0
1648559720000|2022-03-29 13:15:20|75.89|73.49|75.89|73.49|75.89|73.49|75.72|73.32|0
1648559730000|2022-03-29 13:15:30|75.98|73.58|75.8|73.4|75.98|73.58|75.8|73.4|0
1648559740000|2022-03-29 13:15:40|75.72|73.32|75.72|73.32|75.72|73.32|75.72|73.32|0
1648559750000|2022-03-29 13:15:50|75.63|73.23|75.63|73.23|75.72|73.32|75.63|73.23|0
1648559760000|2022-03-29 13:16:00|75.72|73.32|75.63|73.23|75.72|73.32|75.63|73.23|0
1648559770000|2022-03-29 13:16:10|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648559780000|2022-03-29 13:16:20|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648559790000|2022-03-29 13:16:30|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1648559810000|2022-03-29 13:16:50|75.63|73.23|75.72|73.32|75.72|73.32|75.63|73.23|0
1648559820000|2022-03-29 13:17:00|75.54|73.14|75.54|73.14|75.63|73.23|75.54|73.14|0
1648559830000|2022-03-29 13:17:10|75.63|73.23|75.63|73.23|75.63|73.23|75.63|73.23|0
1648559840000|2022-03-29 13:17:20|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648559850000|2022-03-29 13:17:30|75.72|73.32|75.72|73.32|75.8|73.4|75.72|73.32|0
1648559860000|2022-03-29 13:17:40|75.8|73.4|75.63|73.23|75.8|73.4|75.63|73.23|0
1648559870000|2022-03-29 13:17:50|75.58|73.18|75.63|73.23|75.63|73.23|75.58|73.18|0
1648559880000|2022-03-29 13:18:00|75.54|73.14|75.63|73.23|75.72|73.32|75.54|73.14|0
1648559890000|2022-03-29 13:18:10|75.54|73.14|75.45|73.05|75.54|73.14|75.37|72.97|0
1648559900000|2022-03-29 13:18:20|75.54|73.14|75.45|73.05|75.54|73.14|75.45|73.05|0
1648559910000|2022-03-29 13:18:30|75.54|73.14|75.45|73.05|75.54|73.14|75.37|72.97|0
1648559940000|2022-03-29 13:19:00|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1648559950000|2022-03-29 13:19:10|75.45|73.05|75.37|72.97|75.45|73.05|75.37|72.97|0
1648559960000|2022-03-29 13:19:20|75.54|73.14|75.54|73.14|75.63|73.23|75.54|73.14|0
1648559970000|2022-03-29 13:19:30|75.63|73.23|75.63|73.23|75.63|73.23|75.63|73.23|0
1648559980000|2022-03-29 13:19:40|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1648559990000|2022-03-29 13:19:50|75.63|73.23|75.71|73.31|75.71|73.31|75.63|73.23|0
1648560000000|2022-03-29 13:20:00|75.8|73.4|75.8|73.4|75.8|73.4|75.8|73.4|0
1648560010000|2022-03-29 13:20:10|75.71|73.31|75.45|73.05|75.71|73.31|75.45|73.05|0
1648560020000|2022-03-29 13:20:20|75.37|72.97|75.54|73.14|75.54|73.14|75.37|72.97|0
1648560030000|2022-03-29 13:20:30|75.71|73.31|75.89|73.49|75.89|73.49|75.71|73.31|0
1648560040000|2022-03-29 13:20:40|75.98|73.58|75.71|73.31|75.98|73.58|75.71|73.31|0
1648560050000|2022-03-29 13:20:50|75.63|73.23|75.54|73.14|75.63|73.23|75.54|73.14|0
1648560060000|2022-03-29 13:21:00|75.63|73.23|75.45|73.05|75.63|73.23|75.45|73.05|0
1648560070000|2022-03-29 13:21:10|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1648560080000|2022-03-29 13:21:20|75.28|72.88|75.37|72.97|75.37|72.97|75.28|72.88|0
1648560090000|2022-03-29 13:21:30|75.45|73.05|75.54|73.14|75.54|73.14|75.45|73.05|0
1648560100000|2022-03-29 13:21:40|75.49|73.09|75.45|73.05|75.49|73.09|75.45|73.05|0
1648560110000|2022-03-29 13:21:50|75.36|72.96|75.36|72.96|75.36|72.96|75.36|72.96|0
1648560120000|2022-03-29 13:22:00|75.45|73.05|75.54|73.14|75.54|73.14|75.36|72.96|0
1648560140000|2022-03-29 13:22:20|75.45|73.05|75.45|73.05|75.45|73.05|75.45|73.05|0
1648560150000|2022-03-29 13:22:30|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648560160000|2022-03-29 13:22:40|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1648560170000|2022-03-29 13:22:50|75.45|73.05|75.36|72.96|75.45|73.05|75.36|72.96|0
1648560180000|2022-03-29 13:23:00|75.45|73.05|75.63|73.23|75.63|73.23|75.36|72.96|0
1648560190000|2022-03-29 13:23:10|75.49|73.09|75.54|73.14|75.54|73.14|75.49|73.09|0
1648560200000|2022-03-29 13:23:20|75.58|73.18|75.54|73.14|75.58|73.18|75.54|73.14|0
1648560210000|2022-03-29 13:23:30|75.63|73.23|75.63|73.23|75.63|73.23|75.63|73.23|0
1648560220000|2022-03-29 13:23:40|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648560230000|2022-03-29 13:23:50|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648560240000|2022-03-29 13:24:00|75.71|73.31|75.71|73.31|75.71|73.31|75.71|73.31|0
1648560250000|2022-03-29 13:24:10|75.75|73.35|75.8|73.4|75.8|73.4|75.71|73.31|0
1648560260000|2022-03-29 13:24:20|75.75|73.35|75.75|73.35|75.8|73.4|75.71|73.31|0
1648560270000|2022-03-29 13:24:30|75.71|73.31|75.71|73.31|75.71|73.31|75.71|73.31|0
1648560280000|2022-03-29 13:24:40|75.8|73.4|75.71|73.31|75.8|73.4|75.71|73.31|0
1648560290000|2022-03-29 13:24:50|75.75|73.35|75.71|73.31|75.75|73.35|75.71|73.31|0
1648560300000|2022-03-29 13:25:00|75.8|73.4|75.97|73.57|75.97|73.57|75.8|73.4|0
1648560310000|2022-03-29 13:25:10|75.89|73.49|75.71|73.31|75.89|73.49|75.71|73.31|0
1648560330000|2022-03-29 13:25:30|75.8|73.4|75.62|73.22|75.8|73.4|75.62|73.22|0
1648560340000|2022-03-29 13:25:40|75.54|73.14|75.45|73.05|75.54|73.14|75.45|73.05|0
1648560350000|2022-03-29 13:25:50|75.36|72.96|75.54|73.14|75.54|73.14|75.36|72.96|0
1648560360000|2022-03-29 13:26:00|75.62|73.22|75.45|73.05|75.62|73.22|75.45|73.05|0
1648560370000|2022-03-29 13:26:10|75.49|73.09|75.54|73.14|75.54|73.14|75.49|73.09|0
1648560380000|2022-03-29 13:26:20|75.49|73.09|75.36|72.96|75.49|73.09|75.36|72.96|0
1648560390000|2022-03-29 13:26:30|75.45|73.05|75.45|73.05|75.45|73.05|75.45|73.05|0
1648560400000|2022-03-29 13:26:40|75.54|73.14|75.62|73.22|75.62|73.22|75.54|73.14|0
1648560410000|2022-03-29 13:26:50|75.67|73.27|75.62|73.22|75.67|73.27|75.62|73.22|0
1648560420000|2022-03-29 13:27:00|75.71|73.31|75.97|73.57|75.97|73.57|75.71|73.31|0
1648560430000|2022-03-29 13:27:10|76.06|73.66|76.41|74.01|76.41|74.01|76.06|73.66|0
1648560440000|2022-03-29 13:27:20|76.32|73.92|76.06|73.66|76.32|73.92|76.01|73.61|0
1648560450000|2022-03-29 13:27:30|75.97|73.57|76.06|73.66|76.06|73.66|75.97|73.57|0
1648560460000|2022-03-29 13:27:40|75.97|73.57|75.97|73.57|76.06|73.66|75.97|73.57|0
1648560470000|2022-03-29 13:27:50|75.8|73.4|75.8|73.4|75.8|73.4|75.75|73.35|0
1648560480000|2022-03-29 13:28:00|75.62|73.22|75.27|72.87|75.62|73.22|75.27|72.87|0
1648560490000|2022-03-29 13:28:10|75.36|72.96|75.27|72.87|75.36|72.96|75.19|72.79|0
1648560500000|2022-03-29 13:28:20|75.45|73.05|75.27|72.87|75.45|73.05|75.27|72.87|0
1648560510000|2022-03-29 13:28:30|75.19|72.79|75.19|72.79|75.19|72.79|75.19|72.79|0
1648560520000|2022-03-29 13:28:40|75.1|72.7|75.1|72.7|75.1|72.7|75.1|72.7|0
1648560530000|2022-03-29 13:28:50|75.19|72.79|75.1|72.7|75.19|72.79|75.1|72.7|0
1648560540000|2022-03-29 13:29:00|75.19|72.79|75.54|73.14|75.54|73.14|75.19|72.79|0
1648560550000|2022-03-29 13:29:10|76.06|73.66|75.8|73.4|76.06|73.66|75.8|73.4|0
1648560560000|2022-03-29 13:29:20|75.54|73.14|75.54|73.14|75.62|73.22|75.54|73.14|0
1648560570000|2022-03-29 13:29:30|75.8|73.4|76.06|73.66|76.06|73.66|75.8|73.4|0
1648560580000|2022-03-29 13:29:40|76.15|73.75|75.93|73.53|76.15|73.75|75.93|73.53|0
1648560590000|2022-03-29 13:29:50|75.88|73.48|76.41|74.01|76.41|74.01|75.88|73.48|0
1648560600000|2022-03-29 13:30:00|76.5|74.1|76.41|74.01|76.67|74.27|76.41|74.01|0
1648560610000|2022-03-29 13:30:10|75.88|73.48|75.62|73.22|75.88|73.48|75.62|73.22|0
1648560620000|2022-03-29 13:30:20|75.27|72.87|76.76|74.36|76.76|74.36|75.27|72.87|0
1648560630000|2022-03-29 13:30:30|76.85|74.45|76.06|73.66|76.85|74.45|76.06|73.66|0
1648560640000|2022-03-29 13:30:40|76.32|73.92|76.94|74.54|76.94|74.54|76.32|73.92|0
1648560650000|2022-03-29 13:30:50|76.85|74.45|77.2|74.8|77.2|74.8|76.85|74.45|0
1648560660000|2022-03-29 13:31:00|77.29|74.89|77.82|75.42|77.82|75.42|77.29|74.89|0
1648560670000|2022-03-29 13:31:10|78.18|75.78|78.36|75.96|78.45|76.05|78.18|75.78|0
1648560680000|2022-03-29 13:31:20|78.45|76.05|78.49|76.09|78.54|76.14|78.45|76.05|0
1648560690000|2022-03-29 13:31:30|78.54|76.14|78.9|76.5|78.9|76.5|78.36|75.96|0
1648560700000|2022-03-29 13:31:40|78.67|76.27|78.81|76.41|78.9|76.5|78.63|76.23|0
1648560710000|2022-03-29 13:31:50|78.72|76.32|79.08|76.68|79.08|76.68|78.72|76.32|0
1648560720000|2022-03-29 13:32:00|79.44|77.04|79.62|77.22|79.62|77.22|79.35|76.95|0
1648560730000|2022-03-29 13:32:10|79.98|77.58|79.98|77.58|80.07|77.67|79.8|77.4|0
1648560740000|2022-03-29 13:32:20|79.89|77.49|80.07|77.67|80.07|77.67|79.89|77.49|0
1648560750000|2022-03-29 13:32:30|80.16|77.76|80.16|77.76|80.16|77.76|79.71|77.31|0
1648560760000|2022-03-29 13:32:40|79.8|77.4|80.07|77.67|80.07|77.67|79.8|77.4|0
1648560770000|2022-03-29 13:32:50|80.16|77.76|79.89|77.49|80.16|77.76|79.8|77.4|0
1648560780000|2022-03-29 13:33:00|80.16|77.76|80.52|78.12|80.52|78.12|80.16|77.76|0
1648560790000|2022-03-29 13:33:10|80.61|78.21|80.52|78.12|80.61|78.21|80.39|77.99|0
1648560800000|2022-03-29 13:33:20|80.43|78.03|79.98|77.58|80.43|78.03|79.98|77.58|0
1648560810000|2022-03-29 13:33:30|79.89|77.49|79.62|77.22|80.07|77.67|79.62|77.22|0
1648560820000|2022-03-29 13:33:40|79.44|77.04|79.16|76.76|79.44|77.04|79.07|76.67|0
1648560830000|2022-03-29 13:33:50|79.39|76.99|79.66|77.26|79.8|77.4|79.39|76.99|0
1648560840000|2022-03-29 13:34:00|79.62|77.22|79.62|77.22|79.89|77.49|79.62|77.22|0
1648560850000|2022-03-29 13:34:10|79.53|77.13|79.34|76.94|79.62|77.22|79.34|76.94|0
1648560860000|2022-03-29 13:34:20|79.25|76.85|79.34|76.94|79.34|76.94|79.07|76.67|0
1648560870000|2022-03-29 13:34:30|79.21|76.81|79.34|76.94|79.34|76.94|78.98|76.58|0
1648560880000|2022-03-29 13:34:40|79.07|76.67|79.25|76.85|79.25|76.85|79.07|76.67|0
1648560890000|2022-03-29 13:34:50|79.03|76.63|79.16|76.76|79.16|76.76|79.03|76.63|0
1648560900000|2022-03-29 13:35:00|79.43|77.03|79.16|76.76|79.43|77.03|79.12|76.72|0
1648560910000|2022-03-29 13:35:10|79.3|76.9|78.98|76.58|79.34|76.94|78.98|76.58|0
1648560920000|2022-03-29 13:35:20|79.16|76.76|79.07|76.67|79.25|76.85|79.07|76.67|0
1648560930000|2022-03-29 13:35:30|79.16|76.76|79.34|76.94|79.34|76.94|79.03|76.63|0
1648560940000|2022-03-29 13:35:40|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1648560950000|2022-03-29 13:35:50|78.98|76.58|78.98|76.58|79.16|76.76|78.98|76.58|0
1648560960000|2022-03-29 13:36:00|78.62|76.22|78.36|75.96|78.62|76.22|78.36|75.96|0
1648560970000|2022-03-29 13:36:10|78.8|76.4|78.27|75.87|78.8|76.4|78.27|75.87|0
1648560980000|2022-03-29 13:36:20|78|75.6|77.91|75.51|78|75.6|77.64|75.24|0
1648560990000|2022-03-29 13:36:30|77.95|75.55|77.91|75.51|77.95|75.55|77.82|75.42|0
1648561000000|2022-03-29 13:36:40|78.22|75.82|77.55|75.15|78.22|75.82|77.55|75.15|0
1648561010000|2022-03-29 13:36:50|77.73|75.33|77.73|75.33|77.73|75.33|77.64|75.24|0
1648561020000|2022-03-29 13:37:00|77.64|75.24|77.91|75.51|77.91|75.51|77.64|75.24|0
1648561030000|2022-03-29 13:37:10|78.09|75.69|77.95|75.55|78.09|75.69|77.91|75.51|0
1648561040000|2022-03-29 13:37:20|77.82|75.42|77.69|75.29|78.09|75.69|77.69|75.29|0
1648561050000|2022-03-29 13:37:30|77.91|75.51|77.73|75.33|77.91|75.51|77.55|75.15|0
1648561060000|2022-03-29 13:37:40|77.46|75.06|77.46|75.06|77.55|75.15|77.46|75.06|0
1648561070000|2022-03-29 13:37:50|77.24|74.84|77.29|74.89|77.29|74.89|77.2|74.8|0
1648561080000|2022-03-29 13:38:00|77.38|74.98|77.55|75.15|77.55|75.15|77.38|74.98|0
1648561090000|2022-03-29 13:38:10|77.38|74.98|77.38|74.98|77.38|74.98|77.2|74.8|0
1648561100000|2022-03-29 13:38:20|77.29|74.89|76.41|74.01|77.29|74.89|76.41|74.01|0
1648561110000|2022-03-29 13:38:30|76.32|73.92|75.97|73.57|76.32|73.92|75.97|73.57|0
1648561120000|2022-03-29 13:38:40|76.05|73.65|75.79|73.39|76.05|73.65|75.79|73.39|0
1648561130000|2022-03-29 13:38:50|75.7|73.3|76.36|73.96|76.49|74.09|75.7|73.3|0
1648561140000|2022-03-29 13:39:00|76.05|73.65|76.67|74.27|76.67|74.27|76.05|73.65|0
1648561150000|2022-03-29 13:39:10|76.53|74.13|76.32|73.92|76.53|74.13|76.23|73.83|0
1648561160000|2022-03-29 13:39:20|75.97|73.57|75.79|73.39|75.97|73.57|75.79|73.39|0
1648561170000|2022-03-29 13:39:30|75.7|73.3|74.75|72.35|75.7|73.3|74.75|72.35|0
1648561180000|2022-03-29 13:39:40|75.7|73.3|76.14|73.74|76.23|73.83|75.7|73.3|0
1648561190000|2022-03-29 13:39:50|76.05|73.65|75.97|73.57|76.05|73.65|75.79|73.39|0
1648561200000|2022-03-29 13:40:00|76.14|73.74|76.05|73.65|76.23|73.83|76.05|73.65|0
1648561210000|2022-03-29 13:40:10|76.14|73.74|75.09|72.69|76.14|73.74|75.09|72.69|0
1648561220000|2022-03-29 13:40:20|75.01|72.61|75.18|72.78|75.18|72.78|75.01|72.61|0
1648561230000|2022-03-29 13:40:30|75.92|73.52|76.23|73.83|76.23|73.83|75.92|73.52|0
1648561240000|2022-03-29 13:40:40|75.88|73.48|75.31|72.91|75.97|73.57|75.31|72.91|0
1648561250000|2022-03-29 13:40:50|75.75|73.35|75.27|72.87|75.75|73.35|75.27|72.87|0
1648561260000|2022-03-29 13:41:00|75.18|72.78|75.09|72.69|75.44|73.04|75.09|72.69|0
1648561270000|2022-03-29 13:41:10|74.92|72.52|75.01|72.61|75.01|72.61|74.83|72.43|0
1648561280000|2022-03-29 13:41:20|74.83|72.43|74.66|72.26|74.83|72.43|74.66|72.26|0
1648561290000|2022-03-29 13:41:30|74.92|72.52|75.09|72.69|75.09|72.69|74.75|72.35|0
1648561300000|2022-03-29 13:41:40|75.18|72.78|75.53|73.13|75.53|73.13|75.18|72.78|0
1648561310000|2022-03-29 13:41:50|75.44|73.04|75.35|72.95|75.44|73.04|75.27|72.87|0
1648561320000|2022-03-29 13:42:00|75.09|72.69|74.75|72.35|75.09|72.69|74.66|72.26|0
1648561330000|2022-03-29 13:42:10|74.53|72.13|74.66|72.26|74.66|72.26|74.53|72.13|0
1648561340000|2022-03-29 13:42:20|74.75|72.35|74.83|72.43|74.83|72.43|74.66|72.26|0
1648561350000|2022-03-29 13:42:30|75.18|72.78|75.27|72.87|75.27|72.87|75.09|72.69|0
1648561360000|2022-03-29 13:42:40|75.62|73.22|75.35|72.95|75.62|73.22|75.35|72.95|0
1648561370000|2022-03-29 13:42:50|75.13|72.73|75.18|72.78|75.18|72.78|75.01|72.61|0
1648561380000|2022-03-29 13:43:00|75.53|73.13|75.79|73.39|75.88|73.48|75.53|73.13|0
1648561390000|2022-03-29 13:43:10|75.27|72.87|75.53|73.13|75.53|73.13|75.27|72.87|0
1648561400000|2022-03-29 13:43:20|75.7|73.3|75.96|73.56|75.96|73.56|75.7|73.3|0
1648561410000|2022-03-29 13:43:30|75.88|73.48|75.48|73.08|75.88|73.48|75.44|73.04|0
1648561420000|2022-03-29 13:43:40|75.53|73.13|75.44|73.04|75.53|73.13|75.44|73.04|0
1648561430000|2022-03-29 13:43:50|75.53|73.13|75.48|73.08|75.53|73.13|75.44|73.04|0
1648561440000|2022-03-29 13:44:00|75.01|72.61|75.44|73.04|75.44|73.04|74.75|72.35|0
1648561450000|2022-03-29 13:44:10|75.53|73.13|75.7|73.3|75.7|73.3|75.53|73.13|0
1648561460000|2022-03-29 13:44:20|75.61|73.21|75.18|72.78|75.61|73.21|75.18|72.78|0
1648561470000|2022-03-29 13:44:30|75.09|72.69|75.61|73.21|75.61|73.21|75.05|72.65|0
1648561480000|2022-03-29 13:44:40|75.35|72.95|75.61|73.21|75.61|73.21|75.35|72.95|0
1648561490000|2022-03-29 13:44:50|75.79|73.39|75.88|73.48|75.88|73.48|75.7|73.3|0
1648561500000|2022-03-29 13:45:00|75.96|73.56|76.4|74|76.4|74|75.96|73.56|0
1648561510000|2022-03-29 13:45:10|76.31|73.91|76.75|74.35|76.75|74.35|76.31|73.91|0
1648561520000|2022-03-29 13:45:20|76.58|74.18|76.44|74.04|76.58|74.18|76.31|73.91|0
1648561530000|2022-03-29 13:45:30|76.75|74.35|76.67|74.27|77.02|74.62|76.67|74.27|0
1648561540000|2022-03-29 13:45:40|76.58|74.18|76.05|73.65|76.58|74.18|75.96|73.56|0
1648561550000|2022-03-29 13:45:50|75.88|73.48|75.88|73.48|75.88|73.48|75.79|73.39|0
1648561560000|2022-03-29 13:46:00|75.96|73.56|76.31|73.91|76.62|74.22|75.79|73.39|0
1648561570000|2022-03-29 13:46:10|76.4|74|76.58|74.18|76.66|74.26|76.4|74|0
1648561580000|2022-03-29 13:46:20|76.66|74.26|76.66|74.26|76.66|74.26|76.58|74.18|0
1648561590000|2022-03-29 13:46:30|76.58|74.18|76.31|73.91|76.58|74.18|76.31|73.91|0
1648561600000|2022-03-29 13:46:40|76.49|74.09|76.4|74|76.49|74.09|76.4|74|0
1648561610000|2022-03-29 13:46:50|76.31|73.91|75.7|73.3|76.31|73.91|75.7|73.3|0
1648561620000|2022-03-29 13:47:00|75.61|73.21|76.05|73.65|76.14|73.74|75.61|73.21|0
1648561630000|2022-03-29 13:47:10|75.96|73.56|75.96|73.56|76.23|73.83|75.96|73.56|0
1648561640000|2022-03-29 13:47:20|75.65|73.25|75.61|73.21|75.65|73.25|75.61|73.21|0
1648561650000|2022-03-29 13:47:30|75.7|73.3|75.87|73.47|75.87|73.47|75.7|73.3|0
1648561660000|2022-03-29 13:47:40|75.96|73.56|75.7|73.3|75.96|73.56|75.61|73.21|0
1648561670000|2022-03-29 13:47:50|75.87|73.47|75.96|73.56|75.96|73.56|75.87|73.47|0
1648561680000|2022-03-29 13:48:00|76.05|73.65|75.53|73.13|76.05|73.65|75.53|73.13|0
1648561690000|2022-03-29 13:48:10|75.7|73.3|75.44|73.04|75.7|73.3|75.26|72.86|0
1648561700000|2022-03-29 13:48:20|75.61|73.21|74.14|71.74|75.61|73.21|74.14|71.74|0
1648561710000|2022-03-29 13:48:30|73.88|71.48|73.97|71.57|73.97|71.57|73.62|71.22|0
1648561720000|2022-03-29 13:48:40|73.88|71.48|73.37|70.97|73.88|71.48|73.37|70.97|0
1648561730000|2022-03-29 13:48:50|73.71|71.31|73.88|71.48|73.88|71.48|73.62|71.22|0
1648561740000|2022-03-29 13:49:00|74.01|71.61|74.4|72|74.48|72.08|74.01|71.61|0
1648561750000|2022-03-29 13:49:10|74.14|71.74|73.88|71.48|74.14|71.74|73.88|71.48|0
1648561760000|2022-03-29 13:49:20|74.14|71.74|73.71|71.31|74.14|71.74|73.71|71.31|0
1648561770000|2022-03-29 13:49:30|73.62|71.22|73.54|71.14|73.62|71.22|73.54|71.14|0
1648561780000|2022-03-29 13:49:40|73.24|70.84|73.62|71.22|73.62|71.22|73.24|70.84|0
1648561790000|2022-03-29 13:49:50|73.54|71.14|73.54|71.14|73.62|71.22|73.54|71.14|0
1648561800000|2022-03-29 13:50:00|73.2|70.8|72.86|70.46|73.2|70.8|72.86|70.46|0
1648561810000|2022-03-29 13:50:10|72.52|70.12|73.54|71.14|73.54|71.14|72.35|69.95|0
1648561820000|2022-03-29 13:50:20|73.28|70.88|73.88|71.48|73.88|71.48|73.28|70.88|0
1648561830000|2022-03-29 13:50:30|73.52|71.12|73.43|71.03|73.52|71.12|73.43|71.03|0
1648561840000|2022-03-29 13:50:40|73.69|71.29|73.61|71.21|73.78|71.38|73.61|71.21|0
1648561850000|2022-03-29 13:50:50|73.35|70.95|73.18|70.78|73.43|71.03|73.18|70.78|0
1648561860000|2022-03-29 13:51:00|73.43|71.03|73.43|71.03|73.52|71.12|73.43|71.03|0
1648561870000|2022-03-29 13:51:10|73.6|71.2|73.78|71.38|73.78|71.38|73.6|71.2|0
1648561880000|2022-03-29 13:51:20|73.6|71.2|73.52|71.12|73.6|71.2|73.52|71.12|0
1648561890000|2022-03-29 13:51:30|73.6|71.2|73.43|71.03|73.69|71.29|73.43|71.03|0
1648561900000|2022-03-29 13:51:40|73.6|71.2|73.09|70.69|73.6|71.2|73.01|70.61|0
1648561910000|2022-03-29 13:51:50|73.01|70.61|73.01|70.61|73.01|70.61|72.67|70.27|0
1648561920000|2022-03-29 13:52:00|72.92|70.52|73.26|70.86|73.35|70.95|72.92|70.52|0
1648561930000|2022-03-29 13:52:10|73.01|70.61|72.75|70.35|73.01|70.61|72.58|70.18|0
1648561940000|2022-03-29 13:52:20|72.58|70.18|72.67|70.27|72.75|70.35|72.58|70.18|0
1648561950000|2022-03-29 13:52:30|72.5|70.1|72.24|69.84|72.5|70.1|72.24|69.84|0
1648561960000|2022-03-29 13:52:40|72.07|69.67|72.16|69.76|72.16|69.76|71.99|69.59|0
1648561970000|2022-03-29 13:52:50|72.2|69.8|72.37|69.97|72.37|69.97|72.2|69.8|0
1648561980000|2022-03-29 13:53:00|72.16|69.76|72.66|70.26|72.66|70.26|72.16|69.76|0
1648561990000|2022-03-29 13:53:10|72.45|70.05|71.99|69.59|72.45|70.05|71.99|69.59|0
1648562000000|2022-03-29 13:53:20|72.24|69.84|71.73|69.33|72.24|69.84|71.73|69.33|0
1648562010000|2022-03-29 13:53:30|71.82|69.42|71.9|69.5|71.9|69.5|71.82|69.42|0
1648562020000|2022-03-29 13:53:40|71.82|69.42|71.73|69.33|72.07|69.67|71.73|69.33|0
1648562030000|2022-03-29 13:53:50|71.82|69.42|72.16|69.76|72.33|69.93|71.82|69.42|0
1648562040000|2022-03-29 13:54:00|72.24|69.84|72.41|70.01|72.41|70.01|72.24|69.84|0
1648562050000|2022-03-29 13:54:10|72.24|69.84|72.07|69.67|72.24|69.84|71.82|69.42|0
1648562060000|2022-03-29 13:54:20|71.82|69.42|71.9|69.5|71.9|69.5|71.73|69.33|0
1648562070000|2022-03-29 13:54:30|71.57|69.17|71.9|69.5|71.99|69.59|71.57|69.17|0
1648562080000|2022-03-29 13:54:40|72.24|69.84|72.58|70.18|72.58|70.18|72.24|69.84|0
1648562090000|2022-03-29 13:54:50|72.41|70.01|72.58|70.18|72.58|70.18|72.24|69.84|0
1648562100000|2022-03-29 13:55:00|72.83|70.43|72.83|70.43|73|70.6|72.83|70.43|0
1648562110000|2022-03-29 13:55:10|73|70.6|72.41|70.01|73|70.6|72.41|70.01|0
1648562120000|2022-03-29 13:55:20|72.24|69.84|72.45|70.05|72.45|70.05|72.24|69.84|0
1648562130000|2022-03-29 13:55:30|72.49|70.09|72.83|70.43|72.83|70.43|72.49|70.09|0
1648562140000|2022-03-29 13:55:40|72.66|70.26|72.66|70.26|72.66|70.26|72.58|70.18|0
1648562150000|2022-03-29 13:55:50|72.53|70.13|72.58|70.18|72.83|70.43|72.53|70.13|0
1648562160000|2022-03-29 13:56:00|72.66|70.26|73.22|70.82|73.22|70.82|72.66|70.26|0
1648562170000|2022-03-29 13:56:10|73.09|70.69|73.09|70.69|73.09|70.69|72.83|70.43|0
1648562180000|2022-03-29 13:56:20|72.83|70.43|72.83|70.43|72.83|70.43|72.75|70.35|0
1648562190000|2022-03-29 13:56:30|72.92|70.52|73|70.6|73.09|70.69|72.92|70.52|0
1648562200000|2022-03-29 13:56:40|73.09|70.69|73.52|71.12|73.52|71.12|73.09|70.69|0
1648562210000|2022-03-29 13:56:50|73.6|71.2|73.09|70.69|73.6|71.2|73.09|70.69|0
1648562220000|2022-03-29 13:57:00|73.34|70.94|73|70.6|73.34|70.94|73|70.6|0
1648562230000|2022-03-29 13:57:10|73.26|70.86|73.09|70.69|73.26|70.86|73|70.6|0
1648562240000|2022-03-29 13:57:20|73.26|70.86|73.26|70.86|73.34|70.94|73.17|70.77|0
1648562250000|2022-03-29 13:57:30|73.34|70.94|73.26|70.86|73.43|71.03|73.26|70.86|0
1648562260000|2022-03-29 13:57:40|73.34|70.94|73.43|71.03|73.52|71.12|73.34|70.94|0
1648562270000|2022-03-29 13:57:50|73.52|71.12|73.43|71.03|73.52|71.12|73.39|70.99|0
1648562280000|2022-03-29 13:58:00|73.69|71.29|73.6|71.2|73.86|71.46|73.6|71.2|0
1648562290000|2022-03-29 13:58:10|73.69|71.29|73.94|71.54|73.94|71.54|73.69|71.29|0
1648562300000|2022-03-29 13:58:20|73.6|71.2|73.34|70.94|73.64|71.24|73.21|70.81|0
1648562310000|2022-03-29 13:58:30|73.43|71.03|73.64|71.24|73.64|71.24|73.43|71.03|0
1648562320000|2022-03-29 13:58:40|73.69|71.29|73.52|71.12|73.69|71.29|73.34|70.94|0
1648562330000|2022-03-29 13:58:50|73.69|71.29|73.6|71.2|73.86|71.46|73.6|71.2|0
1648562340000|2022-03-29 13:59:00|73.69|71.29|73.77|71.37|73.77|71.37|73.69|71.29|0
1648562350000|2022-03-29 13:59:10|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1648562360000|2022-03-29 13:59:20|73.69|71.29|73.86|71.46|73.86|71.46|73.69|71.29|0
1648562370000|2022-03-29 13:59:30|73.77|71.37|73.73|71.33|73.86|71.46|73.73|71.33|0
1648562380000|2022-03-29 13:59:40|73.64|71.24|73.69|71.29|73.69|71.29|73.38|70.98|0
1648562390000|2022-03-29 13:59:50|73.77|71.37|73.56|71.16|73.77|71.37|73.56|71.16|0
1648562400000|2022-03-29 14:00:00|73.73|71.33|73.26|70.86|73.73|71.33|73.26|70.86|0
1648562410000|2022-03-29 14:00:10|73.34|70.94|74.03|71.63|74.03|71.63|73.34|70.94|0
1648562420000|2022-03-29 14:00:20|73.43|71.03|73.51|71.11|73.51|71.11|73.3|70.9|0
1648562430000|2022-03-29 14:00:30|73.09|70.69|73.26|70.86|73.34|70.94|73|70.6|0
1648562440000|2022-03-29 14:00:40|73.77|71.37|73.34|70.94|73.86|71.46|73.34|70.94|0
1648562450000|2022-03-29 14:00:50|73.17|70.77|73.34|70.94|73.34|70.94|73.13|70.73|0
1648562460000|2022-03-29 14:01:00|73.6|71.2|73.6|71.2|73.77|71.37|73.6|71.2|0
1648562470000|2022-03-29 14:01:10|73.51|71.11|73.51|71.11|73.69|71.29|73.26|70.86|0
1648562480000|2022-03-29 14:01:20|73.6|71.2|74.63|72.23|74.63|72.23|73.6|71.2|0
1648562490000|2022-03-29 14:01:30|74.98|72.58|74.89|72.49|74.98|72.58|74.72|72.32|0
1648562500000|2022-03-29 14:01:40|74.46|72.06|74.12|71.72|74.46|72.06|74.03|71.63|0
1648562510000|2022-03-29 14:01:50|73.86|71.46|73.51|71.11|73.86|71.46|73.51|71.11|0
1648562520000|2022-03-29 14:02:00|73.43|71.03|72.58|70.18|73.43|71.03|72.58|70.18|0
1648562530000|2022-03-29 14:02:10|72.24|69.84|73.09|70.69|73.17|70.77|72.24|69.84|0
1648562540000|2022-03-29 14:02:20|73.17|70.77|73.64|71.24|73.77|71.37|73.17|70.77|0
1648562550000|2022-03-29 14:02:30|73.51|71.11|73.68|71.28|73.86|71.46|73.51|71.11|0
1648562560000|2022-03-29 14:02:40|73.77|71.37|73.6|71.2|73.77|71.37|73.6|71.2|0
1648562570000|2022-03-29 14:02:50|73.43|71.03|74.03|71.63|74.03|71.63|73.43|71.03|0
1648562580000|2022-03-29 14:03:00|73.94|71.54|73.68|71.28|73.94|71.54|73.6|71.2|0
1648562590000|2022-03-29 14:03:10|73.51|71.11|73.6|71.2|73.68|71.28|73.51|71.11|0
1648562600000|2022-03-29 14:03:20|73.43|71.03|73.43|71.03|73.6|71.2|73.43|71.03|0
1648562610000|2022-03-29 14:03:30|73.68|71.28|73.51|71.11|73.68|71.28|73.51|71.11|0
1648562620000|2022-03-29 14:03:40|73.34|70.94|73.21|70.81|73.43|71.03|73.21|70.81|0
1648562630000|2022-03-29 14:03:50|73.09|70.69|73.08|70.68|73.26|70.86|73.08|70.68|0
1648562640000|2022-03-29 14:04:00|72.24|69.84|71.9|69.5|72.32|69.92|71.9|69.5|0
1648562650000|2022-03-29 14:04:10|71.56|69.16|72.07|69.67|72.07|69.67|71.48|69.08|0
1648562660000|2022-03-29 14:04:20|72.4|70|72.49|70.09|72.49|70.09|72.15|69.75|0
1648562670000|2022-03-29 14:04:30|72.23|69.83|72.07|69.67|72.44|70.04|72.07|69.67|0
1648562680000|2022-03-29 14:04:40|72.49|70.09|71.73|69.33|72.49|70.09|71.73|69.33|0
1648562690000|2022-03-29 14:04:50|71.64|69.24|71.64|69.24|71.64|69.24|71.64|69.24|0
1648562700000|2022-03-29 14:05:00|71.73|69.33|71.56|69.16|71.73|69.33|71.56|69.16|0
1648562710000|2022-03-29 14:05:10|71.73|69.33|71.64|69.24|71.81|69.41|71.43|69.03|0
1648562720000|2022-03-29 14:05:20|71.81|69.41|71.39|68.99|71.81|69.41|71.35|68.95|0
1648562730000|2022-03-29 14:05:30|71.56|69.16|72.15|69.75|72.15|69.75|71.56|69.16|0
1648562740000|2022-03-29 14:05:40|71.81|69.41|71.98|69.58|71.98|69.58|71.73|69.33|0
1648562750000|2022-03-29 14:05:50|71.64|69.24|72.4|70|72.4|70|71.64|69.24|0
1648562760000|2022-03-29 14:06:00|72.44|70.04|72.23|69.83|72.44|70.04|72.06|69.66|0
1648562770000|2022-03-29 14:06:10|71.9|69.5|71.9|69.5|72.15|69.75|71.9|69.5|0
1648562780000|2022-03-29 14:06:20|71.77|69.37|71.39|68.99|71.77|69.37|71.39|68.99|0
1648562790000|2022-03-29 14:06:30|71.31|68.91|71.31|68.91|71.47|69.07|71.31|68.91|0
1648562800000|2022-03-29 14:06:40|71.39|68.99|71.31|68.91|71.47|69.07|71.31|68.91|0
1648562810000|2022-03-29 14:06:50|71.14|68.74|70.72|68.32|71.14|68.74|70.72|68.32|0
1648562820000|2022-03-29 14:07:00|70.76|68.36|70.76|68.36|70.76|68.36|70.64|68.24|0
1648562830000|2022-03-29 14:07:10|70.72|68.32|70.76|68.36|70.76|68.36|70.64|68.24|0
1648562840000|2022-03-29 14:07:20|70.31|67.91|70.39|67.99|70.55|68.15|70.31|67.91|0
1648562850000|2022-03-29 14:07:30|70.55|68.15|70.39|67.99|70.55|68.15|70.31|67.91|0
1648562860000|2022-03-29 14:07:40|70.55|68.15|70.47|68.07|70.64|68.24|70.47|68.07|0
1648562870000|2022-03-29 14:07:50|70.34|67.94|70.39|67.99|70.39|67.99|70.26|67.86|0
1648562880000|2022-03-29 14:08:00|70.14|67.74|69.89|67.49|70.14|67.74|69.89|67.49|0
1648562890000|2022-03-29 14:08:10|69.97|67.57|69.64|67.24|69.97|67.57|69.64|67.24|0
1648562900000|2022-03-29 14:08:20|69.4|67|69.81|67.41|69.81|67.41|69.4|67|0
1648562910000|2022-03-29 14:08:30|69.89|67.49|70.06|67.66|70.06|67.66|69.81|67.41|0
1648562920000|2022-03-29 14:08:40|70.14|67.74|69.72|67.32|70.14|67.74|69.72|67.32|0
1648562930000|2022-03-29 14:08:50|69.48|67.08|69.64|67.24|69.64|67.24|69.4|67|0
1648562940000|2022-03-29 14:09:00|69.72|67.32|70.06|67.66|70.06|67.66|69.68|67.28|0
1648562950000|2022-03-29 14:09:10|69.97|67.57|70.06|67.66|70.22|67.82|69.97|67.57|0
1648562960000|2022-03-29 14:09:20|70.22|67.82|70.18|67.78|70.22|67.82|70.14|67.74|0
1648562970000|2022-03-29 14:09:30|70.39|67.99|70.55|68.15|70.55|68.15|70.39|67.99|0
1648562980000|2022-03-29 14:09:40|70.47|68.07|70.39|67.99|70.55|68.15|70.39|67.99|0
1648562990000|2022-03-29 14:09:50|70.22|67.82|70.06|67.66|70.22|67.82|70.06|67.66|0
1648563000000|2022-03-29 14:10:00|70.22|67.82|70.89|68.49|70.89|68.49|70.22|67.82|0
1648563010000|2022-03-29 14:10:10|70.64|68.24|70.72|68.32|70.72|68.32|70.47|68.07|0
1648563020000|2022-03-29 14:10:20|70.84|68.44|70.8|68.4|70.97|68.57|70.8|68.4|0
1648563030000|2022-03-29 14:10:30|70.89|68.49|70.97|68.57|71.14|68.74|70.89|68.49|0
1648563040000|2022-03-29 14:10:40|71.14|68.74|70.64|68.24|71.14|68.74|70.64|68.24|0
1648563050000|2022-03-29 14:10:50|71.05|68.65|70.72|68.32|71.05|68.65|70.72|68.32|0
1648563060000|2022-03-29 14:11:00|70.97|68.57|71.05|68.65|71.05|68.65|70.8|68.4|0
1648563070000|2022-03-29 14:11:10|70.89|68.49|71.05|68.65|71.05|68.65|70.89|68.49|0
1648563080000|2022-03-29 14:11:20|70.8|68.4|70.72|68.32|70.8|68.4|70.72|68.32|0
1648563090000|2022-03-29 14:11:30|70.64|68.24|70.55|68.15|70.72|68.32|70.55|68.15|0
1648563100000|2022-03-29 14:11:40|70.59|68.19|70.59|68.19|70.76|68.36|70.59|68.19|0
1648563110000|2022-03-29 14:11:50|70.64|68.24|69.97|67.57|70.64|68.24|69.97|67.57|0
1648563120000|2022-03-29 14:12:00|69.48|67.08|69.06|66.66|69.56|67.16|69.06|66.66|0
1648563130000|2022-03-29 14:12:10|68.98|66.58|68.82|66.42|68.98|66.58|68.57|66.17|0
1648563140000|2022-03-29 14:12:20|68.98|66.58|68.98|66.58|69.23|66.83|68.98|66.58|0
1648563150000|2022-03-29 14:12:30|69.06|66.66|69.39|66.99|69.39|66.99|69.06|66.66|0
1648563160000|2022-03-29 14:12:40|69.48|67.08|69.39|66.99|69.48|67.08|69.39|66.99|0
1648563170000|2022-03-29 14:12:50|69.31|66.91|69.06|66.66|69.31|66.91|69.06|66.66|0
1648563180000|2022-03-29 14:13:00|69.15|66.75|68.98|66.58|69.15|66.75|68.94|66.54|0
1648563190000|2022-03-29 14:13:10|68.66|66.26|68.41|66.01|68.66|66.26|68.41|66.01|0
1648563200000|2022-03-29 14:13:20|68.57|66.17|68.74|66.34|68.9|66.5|68.57|66.17|0
1648563210000|2022-03-29 14:13:30|68.9|66.5|68.82|66.42|68.9|66.5|68.82|66.42|0
1648563220000|2022-03-29 14:13:40|68.9|66.5|68.98|66.58|68.98|66.58|68.9|66.5|0
1648563230000|2022-03-29 14:13:50|68.9|66.5|68.65|66.25|68.9|66.5|68.65|66.25|0
1648563240000|2022-03-29 14:14:00|68.74|66.34|67.84|65.44|68.74|66.34|67.84|65.44|0
1648563250000|2022-03-29 14:14:10|67.76|65.36|67.12|64.72|67.76|65.36|67.12|64.72|0
1648563260000|2022-03-29 14:14:20|66.96|64.56|67.12|64.72|67.12|64.72|66.79|64.39|0
1648563270000|2022-03-29 14:14:30|67.07|64.67|67.36|64.96|67.44|65.04|67.07|64.67|0
1648563280000|2022-03-29 14:14:40|67.28|64.88|67.52|65.12|67.52|65.12|67.28|64.88|0
1648563290000|2022-03-29 14:14:50|67.6|65.2|67.76|65.36|67.84|65.44|67.6|65.2|0
1648563300000|2022-03-29 14:15:00|67.84|65.44|67.52|65.12|67.84|65.44|67.36|64.96|0
1648563310000|2022-03-29 14:15:10|67.76|65.36|67.76|65.36|67.84|65.44|67.76|65.36|0
1648563320000|2022-03-29 14:15:20|67.84|65.44|67.6|65.2|67.92|65.52|67.6|65.2|0
1648563330000|2022-03-29 14:15:30|67.84|65.44|68.17|65.77|68.17|65.77|67.84|65.44|0
1648563340000|2022-03-29 14:15:40|68.25|65.85|68.33|65.93|68.33|65.93|68.25|65.85|0
1648563350000|2022-03-29 14:15:50|68.17|65.77|67.92|65.52|68.17|65.77|67.92|65.52|0
1648563360000|2022-03-29 14:16:00|68|65.6|67.92|65.52|68.25|65.85|67.92|65.52|0
1648563370000|2022-03-29 14:16:10|67.84|65.44|67.84|65.44|67.84|65.44|67.76|65.36|0
1648563380000|2022-03-29 14:16:20|67.76|65.36|67.76|65.36|67.76|65.36|67.68|65.28|0
1648563390000|2022-03-29 14:16:30|67.84|65.44|67.84|65.44|67.84|65.44|67.76|65.36|0
1648563400000|2022-03-29 14:16:40|67.76|65.36|68.33|65.93|68.33|65.93|67.76|65.36|0
1648563410000|2022-03-29 14:16:50|68.16|65.76|68.16|65.76|68.16|65.76|68.08|65.68|0
1648563420000|2022-03-29 14:17:00|68.28|65.88|68.65|66.25|68.65|66.25|68.28|65.88|0
1648563430000|2022-03-29 14:17:10|68.57|66.17|68.82|66.42|68.82|66.42|68.57|66.17|0
1648563440000|2022-03-29 14:17:20|68.73|66.33|68.65|66.25|68.73|66.33|68.65|66.25|0
1648563450000|2022-03-29 14:17:30|68.86|66.46|69.06|66.66|69.14|66.74|68.86|66.46|0
1648563460000|2022-03-29 14:17:40|69.14|66.74|69.14|66.74|69.14|66.74|68.98|66.58|0
1648563470000|2022-03-29 14:17:50|69.23|66.83|69.14|66.74|69.23|66.83|69.14|66.74|0
1648563480000|2022-03-29 14:18:00|69.39|66.99|68.82|66.42|69.39|66.99|68.82|66.42|0
1648563490000|2022-03-29 14:18:10|68.86|66.46|68.98|66.58|68.98|66.58|68.86|66.46|0
1648563500000|2022-03-29 14:18:20|68.9|66.5|68.65|66.25|68.9|66.5|68.65|66.25|0
1648563510000|2022-03-29 14:18:30|68.53|66.13|67|64.6|68.53|66.13|67|64.6|0
1648563520000|2022-03-29 14:18:40|67.24|64.84|68.63|66.23|68.71|66.31|67.24|64.84|0
1648563530000|2022-03-29 14:18:50|69.2|66.8|68.96|66.56|69.2|66.8|68.96|66.56|0
1648563540000|2022-03-29 14:19:00|68.88|66.48|68.39|65.99|68.88|66.48|68.31|65.91|0
1648563550000|2022-03-29 14:19:10|68.23|65.83|68.31|65.91|68.39|65.99|68.23|65.83|0
1648563560000|2022-03-29 14:19:20|68.47|66.07|68.88|66.48|68.88|66.48|68.47|66.07|0
1648563570000|2022-03-29 14:19:30|68.71|66.31|68.96|66.56|68.96|66.56|68.71|66.31|0
1648563580000|2022-03-29 14:19:40|68.79|66.39|68.91|66.51|68.96|66.56|68.79|66.39|0
1648563590000|2022-03-29 14:19:50|68.79|66.39|68.71|66.31|68.79|66.39|68.63|66.23|0
1648563600000|2022-03-29 14:20:00|68.55|66.15|68.55|66.15|68.88|66.48|68.55|66.15|0
1648563610000|2022-03-29 14:20:10|68.88|66.48|68.88|66.48|68.88|66.48|68.79|66.39|0
1648563620000|2022-03-29 14:20:20|68.96|66.56|68.39|65.99|68.96|66.56|68.39|65.99|0
1648563630000|2022-03-29 14:20:30|68.22|65.82|68.14|65.74|68.22|65.82|68.14|65.74|0
1648563640000|2022-03-29 14:20:40|68.22|65.82|68.22|65.82|68.22|65.82|68.14|65.74|0
1648563650000|2022-03-29 14:20:50|68.34|65.94|68.14|65.74|68.47|66.07|68.14|65.74|0
1648563660000|2022-03-29 14:21:00|68.18|65.78|68.22|65.82|68.22|65.82|67.98|65.58|0
1648563670000|2022-03-29 14:21:10|68.14|65.74|68.39|65.99|68.55|66.15|68.14|65.74|0
1648563680000|2022-03-29 14:21:20|68.47|66.07|68.39|65.99|68.47|66.07|68.39|65.99|0
1648563690000|2022-03-29 14:21:30|68.63|66.23|68.39|65.99|68.63|66.23|68.34|65.94|0
1648563700000|2022-03-29 14:21:40|68.47|66.07|68.55|66.15|68.55|66.15|68.39|65.99|0
1648563710000|2022-03-29 14:21:50|68.87|66.47|69.12|66.72|69.16|66.76|68.87|66.47|0
1648563720000|2022-03-29 14:22:00|68.96|66.56|68.75|66.35|68.96|66.56|68.63|66.23|0
1648563730000|2022-03-29 14:22:10|68.79|66.39|69.36|66.96|69.36|66.96|68.79|66.39|0
1648563740000|2022-03-29 14:22:20|69.45|67.05|69.53|67.13|69.53|67.13|69.36|66.96|0
1648563750000|2022-03-29 14:22:30|69.36|66.96|69.61|67.21|69.61|67.21|69.36|66.96|0
1648563760000|2022-03-29 14:22:40|69.53|67.13|69.61|67.21|69.65|67.25|69.53|67.13|0
1648563770000|2022-03-29 14:22:50|69.78|67.38|69.69|67.29|69.78|67.38|69.69|67.29|0
1648563780000|2022-03-29 14:23:00|69.86|67.46|69.78|67.38|69.86|67.46|69.78|67.38|0
1648563790000|2022-03-29 14:23:10|69.65|67.25|68.79|66.39|69.65|67.25|68.79|66.39|0
1648563800000|2022-03-29 14:23:20|68.55|66.15|68.79|66.39|68.79|66.39|68.39|65.99|0
1648563810000|2022-03-29 14:23:30|68.91|66.51|68.87|66.47|68.91|66.51|68.63|66.23|0
1648563820000|2022-03-29 14:23:40|68.71|66.31|68.14|65.74|68.71|66.31|68.14|65.74|0
1648563830000|2022-03-29 14:23:50|68.39|65.99|68.47|66.07|68.63|66.23|68.39|65.99|0
1648563840000|2022-03-29 14:24:00|68.63|66.23|69.28|66.88|69.36|66.96|68.63|66.23|0
1648563850000|2022-03-29 14:24:10|68.96|66.56|69.45|67.05|69.45|67.05|68.96|66.56|0
1648563860000|2022-03-29 14:24:20|69.36|66.96|69.36|66.96|69.45|67.05|69.36|66.96|0
1648563870000|2022-03-29 14:24:30|69.61|67.21|69.61|67.21|69.61|67.21|69.57|67.17|0
1648563880000|2022-03-29 14:24:40|69.77|67.37|69.61|67.21|69.77|67.37|69.61|67.21|0
1648563890000|2022-03-29 14:24:50|69.69|67.29|69.2|66.8|69.69|67.29|69.2|66.8|0
1648563900000|2022-03-29 14:25:00|69.12|66.72|69.24|66.84|69.24|66.84|68.95|66.55|0
1648563910000|2022-03-29 14:25:10|69.28|66.88|69.2|66.8|69.53|67.13|69.04|66.64|0
1648563920000|2022-03-29 14:25:20|69.16|66.76|69.28|66.88|69.45|67.05|69.16|66.76|0
1648563930000|2022-03-29 14:25:30|68.79|66.39|68.95|66.55|68.95|66.55|68.79|66.39|0
1648563940000|2022-03-29 14:25:40|69.12|66.72|69.04|66.64|69.12|66.72|68.95|66.55|0
1648563950000|2022-03-29 14:25:50|68.95|66.55|68.47|66.07|68.95|66.55|68.47|66.07|0
1648563960000|2022-03-29 14:26:00|68.75|66.35|68.87|66.47|68.87|66.47|68.71|66.31|0
1648563970000|2022-03-29 14:26:10|69.12|66.72|68.87|66.47|69.12|66.72|68.79|66.39|0
1648563980000|2022-03-29 14:26:20|68.91|66.51|68.87|66.47|68.91|66.51|68.87|66.47|0
1648563990000|2022-03-29 14:26:30|68.79|66.39|68.95|66.55|69.04|66.64|68.79|66.39|0
1648564000000|2022-03-29 14:26:40|69.36|66.96|69.28|66.88|69.44|67.04|69.28|66.88|0
1648564010000|2022-03-29 14:26:50|68.95|66.55|68.87|66.47|68.95|66.55|68.71|66.31|0
1648564020000|2022-03-29 14:27:00|69.12|66.72|69.53|67.13|69.53|67.13|69.12|66.72|0
1648564030000|2022-03-29 14:27:10|69.61|67.21|69.77|67.37|69.86|67.46|69.61|67.21|0
1648564040000|2022-03-29 14:27:20|70.02|67.62|70.02|67.62|70.1|67.7|70.02|67.62|0
1648564050000|2022-03-29 14:27:30|70.27|67.87|70.43|68.03|70.43|68.03|70.27|67.87|0
1648564060000|2022-03-29 14:27:40|70.52|68.12|70.43|68.03|70.52|68.12|70.35|67.95|0
1648564070000|2022-03-29 14:27:50|70.47|68.07|70.68|68.28|70.68|68.28|70.43|68.03|0
1648564080000|2022-03-29 14:28:00|71.02|68.62|70.93|68.53|71.02|68.62|70.85|68.45|0
1648564090000|2022-03-29 14:28:10|71.1|68.7|71.35|68.95|71.35|68.95|71.1|68.7|0
1648564100000|2022-03-29 14:28:20|71.27|68.87|71.22|68.82|71.27|68.87|71.18|68.78|0
1648564110000|2022-03-29 14:28:30|71.35|68.95|71.35|68.95|71.43|69.03|71.35|68.95|0
1648564120000|2022-03-29 14:28:40|71.1|68.7|71.27|68.87|71.27|68.87|71.1|68.7|0
1648564130000|2022-03-29 14:28:50|71.52|69.12|71.68|69.28|71.68|69.28|71.52|69.12|0
1648564140000|2022-03-29 14:29:00|71.77|69.37|71.77|69.37|71.85|69.45|71.77|69.37|0
1648564150000|2022-03-29 14:29:10|71.52|69.12|71.77|69.37|71.77|69.37|71.52|69.12|0
1648564160000|2022-03-29 14:29:20|71.6|69.2|71.77|69.37|71.77|69.37|71.6|69.2|0
1648564170000|2022-03-29 14:29:30|71.68|69.28|71.94|69.54|71.94|69.54|71.68|69.28|0
1648564180000|2022-03-29 14:29:40|72.02|69.62|71.94|69.54|72.19|69.79|71.94|69.54|0
1648564190000|2022-03-29 14:29:50|72.02|69.62|72.1|69.7|72.1|69.7|72.02|69.62|0
1648564200000|2022-03-29 14:30:00|72.27|69.87|72.19|69.79|72.36|69.96|72.02|69.62|0
1648564210000|2022-03-29 14:30:10|71.94|69.54|71.6|69.2|71.94|69.54|71.6|69.2|0
1648564220000|2022-03-29 14:30:20|71.77|69.37|72.1|69.7|72.19|69.79|71.77|69.37|0
1648564230000|2022-03-29 14:30:30|72.27|69.87|71.85|69.45|72.27|69.87|71.85|69.45|0
1648564240000|2022-03-29 14:30:40|71.93|69.53|71.85|69.45|71.93|69.53|71.85|69.45|0
1648564250000|2022-03-29 14:30:50|71.81|69.41|72.27|69.87|72.27|69.87|71.81|69.41|0
1648564260000|2022-03-29 14:31:00|72.1|69.7|72.19|69.79|72.27|69.87|72.1|69.7|0
1648564270000|2022-03-29 14:31:10|72.1|69.7|72.19|69.79|72.19|69.79|71.93|69.53|0
1648564280000|2022-03-29 14:31:20|72.02|69.62|72.1|69.7|72.1|69.7|72.02|69.62|0
1648564290000|2022-03-29 14:31:30|72.19|69.79|72.23|69.83|72.27|69.87|72.19|69.79|0
1648564300000|2022-03-29 14:31:40|71.97|69.57|72.1|69.7|72.1|69.7|71.93|69.53|0
1648564310000|2022-03-29 14:31:50|71.93|69.53|72.36|69.96|72.36|69.96|71.93|69.53|0
1648564320000|2022-03-29 14:32:00|72.31|69.91|72.44|70.04|72.44|70.04|72.1|69.7|0
1648564330000|2022-03-29 14:32:10|72.69|70.29|72.78|70.38|72.78|70.38|72.69|70.29|0
1648564340000|2022-03-29 14:32:20|73.2|70.8|73.16|70.76|73.2|70.8|73.12|70.72|0
1648564350000|2022-03-29 14:32:30|72.95|70.55|72.95|70.55|73.12|70.72|72.95|70.55|0
1648564360000|2022-03-29 14:32:40|73.03|70.63|72.78|70.38|73.03|70.63|72.78|70.38|0
1648564370000|2022-03-29 14:32:50|72.19|69.79|72.52|70.12|72.52|70.12|72.19|69.79|0
1648564380000|2022-03-29 14:33:00|72.27|69.87|71.93|69.53|72.27|69.87|71.85|69.45|0
1648564390000|2022-03-29 14:33:10|71.35|68.95|70.93|68.53|71.43|69.03|70.93|68.53|0
1648564400000|2022-03-29 14:33:20|71.1|68.7|71.51|69.11|71.51|69.11|71.1|68.7|0
1648564410000|2022-03-29 14:33:30|71.6|69.2|71.68|69.28|71.68|69.28|71.6|69.2|0
1648564420000|2022-03-29 14:33:40|71.6|69.2|71.26|68.86|71.6|69.2|71.18|68.78|0
1648564430000|2022-03-29 14:33:50|71.51|69.11|71.6|69.2|71.6|69.2|71.51|69.11|0
1648564440000|2022-03-29 14:34:00|71.68|69.28|71.6|69.2|71.76|69.36|71.51|69.11|0
1648564450000|2022-03-29 14:34:10|71.47|69.07|71.68|69.28|71.68|69.28|71.47|69.07|0
1648564460000|2022-03-29 14:34:20|71.51|69.11|71.68|69.28|71.68|69.28|71.51|69.11|0
1648564470000|2022-03-29 14:34:30|71.76|69.36|72.1|69.7|72.1|69.7|71.76|69.36|0
1648564480000|2022-03-29 14:34:40|72.02|69.62|72.06|69.66|72.06|69.66|72.02|69.62|0
1648564490000|2022-03-29 14:34:50|71.93|69.53|72.02|69.62|72.19|69.79|71.93|69.53|0
1648564500000|2022-03-29 14:35:00|71.93|69.53|72.1|69.7|72.1|69.7|71.76|69.36|0
1648564510000|2022-03-29 14:35:10|72.19|69.79|72.27|69.87|72.52|70.12|72.19|69.79|0
1648564520000|2022-03-29 14:35:20|72.02|69.62|71.85|69.45|72.1|69.7|71.85|69.45|0
1648564530000|2022-03-29 14:35:30|71.68|69.28|71.76|69.36|71.85|69.45|71.6|69.2|0
1648564540000|2022-03-29 14:35:40|71.85|69.45|71.6|69.2|71.85|69.45|71.51|69.11|0
1648564550000|2022-03-29 14:35:50|71.68|69.28|71.34|68.94|71.68|69.28|71.34|68.94|0
1648564560000|2022-03-29 14:36:00|70.84|68.44|70.51|68.11|70.84|68.44|70.51|68.11|0
1648564570000|2022-03-29 14:36:10|70.47|68.07|70.51|68.11|70.63|68.23|70.47|68.07|0
1648564580000|2022-03-29 14:36:20|70.55|68.15|70.84|68.44|70.88|68.48|70.55|68.15|0
1648564590000|2022-03-29 14:36:30|70.93|68.53|70.59|68.19|70.93|68.53|70.51|68.11|0
1648564600000|2022-03-29 14:36:40|70.47|68.07|70.35|67.95|70.47|68.07|70.26|67.86|0
1648564610000|2022-03-29 14:36:50|70.26|67.86|70.76|68.36|70.84|68.44|70.26|67.86|0
1648564620000|2022-03-29 14:37:00|70.68|68.28|70.93|68.53|71.01|68.61|70.68|68.28|0
1648564630000|2022-03-29 14:37:10|70.84|68.44|71.01|68.61|71.18|68.78|70.84|68.44|0
1648564640000|2022-03-29 14:37:20|70.68|68.28|70.84|68.44|70.84|68.44|70.68|68.28|0
1648564650000|2022-03-29 14:37:30|71.01|68.61|70.93|68.53|71.09|68.69|70.93|68.53|0
1648564660000|2022-03-29 14:37:40|70.68|68.28|70.68|68.28|70.68|68.28|70.26|67.86|0
1648564670000|2022-03-29 14:37:50|70.59|68.19|70.35|67.95|70.68|68.28|70.35|67.95|0
1648564680000|2022-03-29 14:38:00|70.43|68.03|70.51|68.11|70.68|68.28|70.43|68.03|0
1648564690000|2022-03-29 14:38:10|70.59|68.19|70.39|67.99|70.59|68.19|70.39|67.99|0
1648564700000|2022-03-29 14:38:20|70.1|67.7|69.72|67.32|70.1|67.7|69.69|67.29|0
1648564710000|2022-03-29 14:38:30|69.6|67.2|69.68|67.28|69.68|67.28|69.56|67.16|0
1648564720000|2022-03-29 14:38:40|70.1|67.7|70.26|67.86|70.26|67.86|70.1|67.7|0
1648564730000|2022-03-29 14:38:50|70.22|67.82|69.89|67.49|70.22|67.82|69.81|67.41|0
1648564740000|2022-03-29 14:39:00|70.1|67.7|70.18|67.78|70.26|67.86|70.1|67.7|0
1648564750000|2022-03-29 14:39:10|70.26|67.86|69.68|67.28|70.26|67.86|69.68|67.28|0
1648564760000|2022-03-29 14:39:20|70.14|67.74|70.01|67.61|70.18|67.78|70.01|67.61|0
1648564770000|2022-03-29 14:39:30|70.05|67.65|69.68|67.28|70.05|67.65|69.48|67.08|0
1648564780000|2022-03-29 14:39:40|69.77|67.37|70.1|67.7|70.1|67.7|69.68|67.28|0
1648564790000|2022-03-29 14:39:50|70.26|67.86|70.43|68.03|70.51|68.11|70.26|67.86|0
1648564800000|2022-03-29 14:40:00|70.18|67.78|70.68|68.28|70.93|68.53|70.18|67.78|0
1648564810000|2022-03-29 14:40:10|70.88|68.48|71.09|68.69|71.09|68.69|70.88|68.48|0
1648564820000|2022-03-29 14:40:20|71.01|68.61|71.01|68.61|71.09|68.69|71.01|68.61|0
1648564830000|2022-03-29 14:40:30|71.13|68.73|71.34|68.94|71.34|68.94|71.13|68.73|0
1648564840000|2022-03-29 14:40:40|71.26|68.86|71.26|68.86|71.26|68.86|71.26|68.86|0
1648564850000|2022-03-29 14:40:50|71.18|68.78|71.34|68.94|71.34|68.94|71.18|68.78|0
1648564860000|2022-03-29 14:41:00|71.26|68.86|71.09|68.69|71.26|68.86|70.93|68.53|0
1648564870000|2022-03-29 14:41:10|71.18|68.78|70.92|68.52|71.18|68.78|70.76|68.36|0
1648564880000|2022-03-29 14:41:20|70.88|68.48|71.18|68.78|71.18|68.78|70.88|68.48|0
1648564890000|2022-03-29 14:41:30|71.34|68.94|71.43|69.03|71.59|69.19|71.34|68.94|0
1648564900000|2022-03-29 14:41:40|71.68|69.28|71.76|69.36|71.8|69.4|71.68|69.28|0
1648564910000|2022-03-29 14:41:50|70.26|67.86|70.18|67.78|70.26|67.86|69.6|67.2|0
1648564920000|2022-03-29 14:42:00|69.93|67.53|68.7|66.3|69.93|67.53|68.7|66.3|0
1648564930000|2022-03-29 14:42:10|69.44|67.04|69.35|66.95|69.44|67.04|69.35|66.95|0
1648564940000|2022-03-29 14:42:20|69.68|67.28|70.13|67.73|70.13|67.73|69.68|67.28|0
1648564950000|2022-03-29 14:42:30|70.26|67.86|70.01|67.61|70.34|67.94|70.01|67.61|0
1648564960000|2022-03-29 14:42:40|70.43|68.03|70.59|68.19|70.59|68.19|70.43|68.03|0
1648564970000|2022-03-29 14:42:50|70.67|68.27|70.26|67.86|70.67|68.27|70.26|67.86|0
1648564980000|2022-03-29 14:43:00|70.18|67.78|70.34|67.94|70.59|68.19|70.18|67.78|0
1648564990000|2022-03-29 14:43:10|70.26|67.86|70.67|68.27|70.67|68.27|70.26|67.86|0
1648565000000|2022-03-29 14:43:20|70.51|68.11|70.43|68.03|70.51|68.11|70.34|67.94|0
1648565010000|2022-03-29 14:43:30|70.34|67.94|70.09|67.69|70.34|67.94|70.01|67.61|0
1648565020000|2022-03-29 14:43:40|70.51|68.11|70.34|67.94|70.51|68.11|70.34|67.94|0
1648565030000|2022-03-29 14:43:50|70.3|67.9|70.34|67.94|70.43|68.03|70.3|67.9|0
1648565040000|2022-03-29 14:44:00|70.59|68.19|70.26|67.86|70.59|68.19|70.09|67.69|0
1648565050000|2022-03-29 14:44:10|70.05|67.65|70.51|68.11|70.51|68.11|70.05|67.65|0
1648565060000|2022-03-29 14:44:20|70.63|68.23|70.51|68.11|70.63|68.23|70.42|68.02|0
1648565070000|2022-03-29 14:44:30|70.42|68.02|70.51|68.11|70.51|68.11|70.34|67.94|0
1648565080000|2022-03-29 14:44:40|70.46|68.06|70.67|68.27|70.67|68.27|70.46|68.06|0
1648565090000|2022-03-29 14:44:50|70.59|68.19|70.84|68.44|70.84|68.44|70.51|68.11|0
1648565100000|2022-03-29 14:45:00|71.42|69.02|71.51|69.11|71.51|69.11|71.34|68.94|0
1648565110000|2022-03-29 14:45:10|71.68|69.28|71.42|69.02|71.68|69.28|71.42|69.02|0
1648565120000|2022-03-29 14:45:20|71.51|69.11|72.3|69.9|72.3|69.9|71.51|69.11|0
1648565130000|2022-03-29 14:45:30|72.35|69.95|72.3|69.9|72.35|69.95|72.18|69.78|0
1648565140000|2022-03-29 14:45:40|72.35|69.95|72.47|70.07|72.52|70.12|72.35|69.95|0
1648565150000|2022-03-29 14:45:50|72.35|69.95|72.01|69.61|72.35|69.95|71.93|69.53|0
1648565160000|2022-03-29 14:46:00|71.93|69.53|71.76|69.36|71.93|69.53|71.76|69.36|0
1648565170000|2022-03-29 14:46:10|71.67|69.27|71.34|68.94|71.71|69.31|71.34|68.94|0
1648565180000|2022-03-29 14:46:20|71.26|68.86|71.26|68.86|71.26|68.86|71.26|68.86|0
1648565190000|2022-03-29 14:46:30|71.17|68.77|71.17|68.77|71.42|69.02|71.17|68.77|0
1648565200000|2022-03-29 14:46:40|71.34|68.94|71.46|69.06|71.46|69.06|71.34|68.94|0
1648565210000|2022-03-29 14:46:50|71.51|69.11|71.17|68.77|71.51|69.11|71.17|68.77|0
1648565220000|2022-03-29 14:47:00|71.09|68.69|71.01|68.61|71.09|68.69|70.92|68.52|0
1648565230000|2022-03-29 14:47:10|71.09|68.69|71.01|68.61|71.09|68.69|71.01|68.61|0
1648565240000|2022-03-29 14:47:20|70.88|68.48|71.38|68.98|71.38|68.98|70.88|68.48|0
1648565250000|2022-03-29 14:47:30|71.34|68.94|71.17|68.77|71.34|68.94|71.17|68.77|0
1648565260000|2022-03-29 14:47:40|70.92|68.52|70.92|68.52|71|68.6|70.92|68.52|0
1648565270000|2022-03-29 14:47:50|70.84|68.44|71.17|68.77|71.17|68.77|70.84|68.44|0
1648565280000|2022-03-29 14:48:00|71.42|69.02|71.26|68.86|71.42|69.02|71.17|68.77|0
1648565290000|2022-03-29 14:48:10|71.51|69.11|72.18|69.78|72.18|69.78|71.51|69.11|0
1648565300000|2022-03-29 14:48:20|72.01|69.61|72.09|69.69|72.09|69.69|71.93|69.53|0
1648565310000|2022-03-29 14:48:30|72.01|69.61|71.71|69.31|72.01|69.61|71.71|69.31|0
1648565320000|2022-03-29 14:48:40|71.84|69.44|71.84|69.44|71.84|69.44|71.76|69.36|0
1648565330000|2022-03-29 14:48:50|71.93|69.53|71.42|69.02|72.01|69.61|71.42|69.02|0
1648565340000|2022-03-29 14:49:00|71.67|69.27|70.51|68.11|71.84|69.44|70.42|68.02|0
1648565350000|2022-03-29 14:49:10|70.26|67.86|70.67|68.27|71|68.6|70.26|67.86|0
1648565360000|2022-03-29 14:49:20|70.84|68.44|71.17|68.77|71.17|68.77|70.84|68.44|0
1648565370000|2022-03-29 14:49:30|71.25|68.85|71.09|68.69|71.25|68.85|71.09|68.69|0
1648565380000|2022-03-29 14:49:40|71|68.6|71.51|69.11|71.51|69.11|71|68.6|0
1648565390000|2022-03-29 14:49:50|71.63|69.23|71.67|69.27|71.84|69.44|71.63|69.23|0
1648565400000|2022-03-29 14:50:00|72.01|69.61|72.3|69.9|72.35|69.95|72.01|69.61|0
1648565410000|2022-03-29 14:50:10|72.26|69.86|72.35|69.95|72.51|70.11|72.26|69.86|0
1648565420000|2022-03-29 14:50:20|72.13|69.73|72.51|70.11|72.51|70.11|72.13|69.73|0
1648565430000|2022-03-29 14:50:30|72.43|70.03|72.6|70.2|72.6|70.2|72.43|70.03|0
1648565440000|2022-03-29 14:50:40|72.43|70.03|72.6|70.2|72.68|70.28|72.43|70.03|0
1648565450000|2022-03-29 14:50:50|72.77|70.37|72.94|70.54|72.94|70.54|72.77|70.37|0
1648565460000|2022-03-29 14:51:00|73.02|70.62|72.94|70.54|73.02|70.62|72.94|70.54|0
1648565470000|2022-03-29 14:51:10|72.85|70.45|72.85|70.45|72.85|70.45|72.77|70.37|0
1648565480000|2022-03-29 14:51:20|72.77|70.37|73.02|70.62|73.02|70.62|72.77|70.37|0
1648565490000|2022-03-29 14:51:30|73.11|70.71|73.19|70.79|73.19|70.79|73.02|70.62|0
1648565500000|2022-03-29 14:51:40|73.11|70.71|73.02|70.62|73.28|70.88|73.02|70.62|0
1648565510000|2022-03-29 14:51:50|73.11|70.71|72.85|70.45|73.19|70.79|72.85|70.45|0
1648565520000|2022-03-29 14:52:00|72.77|70.37|72.77|70.37|72.77|70.37|72.6|70.2|0
1648565530000|2022-03-29 14:52:10|72.85|70.45|73.76|71.36|73.94|71.54|72.85|70.45|0
1648565540000|2022-03-29 14:52:20|74.02|71.62|73.06|70.66|74.02|71.62|73.06|70.66|0
1648565550000|2022-03-29 14:52:30|72.98|70.58|73.19|70.79|73.19|70.79|72.89|70.49|0
1648565560000|2022-03-29 14:52:40|73.15|70.75|72.98|70.58|73.15|70.75|72.98|70.58|0
1648565570000|2022-03-29 14:52:50|72.81|70.41|72.72|70.32|72.81|70.41|72.55|70.15|0
1648565580000|2022-03-29 14:53:00|72.81|70.41|72.38|69.98|72.81|70.41|72.3|69.9|0
1648565590000|2022-03-29 14:53:10|72.3|69.9|72.85|70.45|72.89|70.49|72.3|69.9|0
1648565600000|2022-03-29 14:53:20|73.06|70.66|73.23|70.83|73.23|70.83|73.06|70.66|0
1648565610000|2022-03-29 14:53:30|73.32|70.92|73.4|71|73.49|71.09|73.32|70.92|0
1648565620000|2022-03-29 14:53:40|73.49|71.09|73.15|70.75|73.49|71.09|73.15|70.75|0
1648565630000|2022-03-29 14:53:50|73.27|70.87|73.32|70.92|73.32|70.92|73.23|70.83|0
1648565640000|2022-03-29 14:54:00|73.06|70.66|72.98|70.58|73.15|70.75|72.98|70.58|0
1648565650000|2022-03-29 14:54:10|72.89|70.49|72.81|70.41|72.89|70.49|72.81|70.41|0
1648565660000|2022-03-29 14:54:20|72.72|70.32|73.15|70.75|73.15|70.75|72.72|70.32|0
1648565670000|2022-03-29 14:54:30|73.02|70.62|73.06|70.66|73.15|70.75|73.02|70.62|0
1648565680000|2022-03-29 14:54:40|73.32|70.92|73.57|71.17|73.57|71.17|73.32|70.92|0
1648565690000|2022-03-29 14:54:50|73.49|71.09|73.49|71.09|73.57|71.17|73.49|71.09|0
1648565700000|2022-03-29 14:55:00|73.23|70.83|73.44|71.04|73.49|71.09|73.23|70.83|0
1648565710000|2022-03-29 14:55:10|73.49|71.09|73.4|71|73.57|71.17|73.4|71|0
1648565720000|2022-03-29 14:55:20|73.23|70.83|73.23|70.83|73.23|70.83|73.06|70.66|0
1648565730000|2022-03-29 14:55:30|73.36|70.96|73.23|70.83|73.4|71|73.23|70.83|0
1648565740000|2022-03-29 14:55:40|73.4|71|73.66|71.26|73.66|71.26|73.4|71|0
1648565750000|2022-03-29 14:55:50|73.57|71.17|73.66|71.26|73.66|71.26|73.57|71.17|0
1648565760000|2022-03-29 14:56:00|73.74|71.34|73.83|71.43|74|71.6|73.74|71.34|0
1648565770000|2022-03-29 14:56:10|73.91|71.51|74.17|71.77|74.17|71.77|73.91|71.51|0
1648565780000|2022-03-29 14:56:20|74.04|71.64|74|71.6|74.08|71.68|73.91|71.51|0
1648565790000|2022-03-29 14:56:30|74.08|71.68|74.17|71.77|74.25|71.85|74.08|71.68|0
1648565800000|2022-03-29 14:56:40|74.34|71.94|74.6|72.2|74.6|72.2|74.34|71.94|0
1648565810000|2022-03-29 14:56:50|74.68|72.28|74.68|72.28|74.77|72.37|74.68|72.28|0
1648565820000|2022-03-29 14:57:00|74.6|72.2|74.68|72.28|74.68|72.28|74.34|71.94|0
1648565830000|2022-03-29 14:57:10|74.77|72.37|74.6|72.2|74.77|72.37|74.6|72.2|0
1648565840000|2022-03-29 14:57:20|74.68|72.28|74.51|72.11|74.68|72.28|74.51|72.11|0
1648565850000|2022-03-29 14:57:30|74.43|72.03|74.68|72.28|74.68|72.28|74.43|72.03|0
1648565860000|2022-03-29 14:57:40|74.6|72.2|75.03|72.63|75.03|72.63|74.6|72.2|0
1648565870000|2022-03-29 14:57:50|74.94|72.54|74.51|72.11|75.03|72.63|74.51|72.11|0
1648565880000|2022-03-29 14:58:00|74.6|72.2|74.51|72.11|74.6|72.2|74.42|72.02|0
1648565890000|2022-03-29 14:58:10|74.25|71.85|74.6|72.2|74.68|72.28|74.25|71.85|0
1648565900000|2022-03-29 14:58:20|74.68|72.28|74.77|72.37|74.77|72.37|74.68|72.28|0
1648565910000|2022-03-29 14:58:30|74.51|72.11|74.51|72.11|74.6|72.2|74.42|72.02|0
1648565920000|2022-03-29 14:58:40|74.34|71.94|74.25|71.85|74.42|72.02|74.25|71.85|0
1648565930000|2022-03-29 14:58:50|74.34|71.94|74.42|72.02|74.51|72.11|74.34|71.94|0
1648565940000|2022-03-29 14:59:00|74.34|71.94|74.34|71.94|74.42|72.02|74.34|71.94|0
1648565950000|2022-03-29 14:59:10|74.42|72.02|74.42|72.02|74.6|72.2|74.42|72.02|0
1648565960000|2022-03-29 14:59:20|74.34|71.94|74.38|71.98|74.38|71.98|74.34|71.94|0
1648565970000|2022-03-29 14:59:30|74.25|71.85|74.25|71.85|74.25|71.85|74.08|71.68|0
1648565980000|2022-03-29 14:59:40|74.17|71.77|74.17|71.77|74.25|71.85|74.17|71.77|0
1648565990000|2022-03-29 14:59:50|74.25|71.85|74.34|71.94|74.34|71.94|74.25|71.85|0
1648566000000|2022-03-29 15:00:00|74.42|72.02|74.34|71.94|74.6|72.2|74.34|71.94|0
1648566010000|2022-03-29 15:00:10|74.25|71.85|74.34|71.94|74.34|71.94|74.17|71.77|0
1648566020000|2022-03-29 15:00:20|74.51|72.11|74.94|72.54|75.11|72.71|74.51|72.11|0
1648566030000|2022-03-29 15:00:30|74.98|72.58|75.03|72.63|75.03|72.63|74.9|72.5|0
1648566050000|2022-03-29 15:00:50|74.77|72.37|74.94|72.54|75.03|72.63|74.77|72.37|0
1648566060000|2022-03-29 15:01:00|74.85|72.45|74.77|72.37|74.85|72.45|74.6|72.2|0
1648566070000|2022-03-29 15:01:10|74.68|72.28|74.51|72.11|74.68|72.28|74.51|72.11|0
1648566080000|2022-03-29 15:01:20|74.42|72.02|74.51|72.11|74.51|72.11|74.42|72.02|0
1648566090000|2022-03-29 15:01:30|74.42|72.02|74.51|72.11|74.64|72.24|74.42|72.02|0
1648566100000|2022-03-29 15:01:40|74.6|72.2|74.6|72.2|74.77|72.37|74.6|72.2|0
1648566110000|2022-03-29 15:01:50|74.51|72.11|74.42|72.02|74.51|72.11|74.42|72.02|0
1648566120000|2022-03-29 15:02:00|74.59|72.19|74.68|72.28|74.68|72.28|74.51|72.11|0
1648566130000|2022-03-29 15:02:10|74.59|72.19|74.25|71.85|74.59|72.19|74.25|71.85|0
1648566140000|2022-03-29 15:02:20|74.34|71.94|74.03|71.63|74.34|71.94|74.03|71.63|0
1648566150000|2022-03-29 15:02:30|74.21|71.81|74.08|71.68|74.21|71.81|74.08|71.68|0
1648566160000|2022-03-29 15:02:40|73.99|71.59|73.48|71.08|73.99|71.59|73.48|71.08|0
1648566170000|2022-03-29 15:02:50|73.44|71.04|73.31|70.91|73.48|71.08|73.31|70.91|0
1648566180000|2022-03-29 15:03:00|73.14|70.74|73.06|70.66|73.14|70.74|73.06|70.66|0
1648566190000|2022-03-29 15:03:10|73.14|70.74|73.23|70.83|73.23|70.83|73.14|70.74|0
1648566200000|2022-03-29 15:03:20|73.4|71|73.74|71.34|73.74|71.34|73.4|71|0
1648566210000|2022-03-29 15:03:30|73.82|71.42|73.91|71.51|73.91|71.51|73.82|71.42|0
1648566220000|2022-03-29 15:03:40|74.16|71.76|74.08|71.68|74.16|71.76|74.08|71.68|0
1648566230000|2022-03-29 15:03:50|73.99|71.59|73.74|71.34|74.08|71.68|73.74|71.34|0
1648566240000|2022-03-29 15:04:00|73.65|71.25|73.74|71.34|73.99|71.59|73.65|71.25|0
1648566250000|2022-03-29 15:04:10|73.82|71.42|74.08|71.68|74.08|71.68|73.74|71.34|0
1648566260000|2022-03-29 15:04:20|73.99|71.59|73.86|71.46|74.08|71.68|73.86|71.46|0
1648566270000|2022-03-29 15:04:30|73.74|71.34|73.48|71.08|73.74|71.34|73.48|71.08|0
1648566280000|2022-03-29 15:04:40|73.39|70.99|73.61|71.21|73.65|71.25|73.39|70.99|0
1648566290000|2022-03-29 15:04:50|73.57|71.17|73.57|71.17|73.65|71.25|73.57|71.17|0
1648566300000|2022-03-29 15:05:00|73.48|71.08|73.48|71.08|73.48|71.08|73.48|71.08|0
1648566310000|2022-03-29 15:05:10|73.31|70.91|73.22|70.82|73.31|70.91|73.22|70.82|0
1648566320000|2022-03-29 15:05:20|73.31|70.91|73.48|71.08|73.48|71.08|73.31|70.91|0
1648566330000|2022-03-29 15:05:30|73.65|71.25|73.56|71.16|73.65|71.25|73.56|71.16|0
1648566340000|2022-03-29 15:05:40|73.48|71.08|73.22|70.82|73.48|71.08|73.22|70.82|0
1648566350000|2022-03-29 15:05:50|73.14|70.74|72.55|70.15|73.14|70.74|72.55|70.15|0
1648566360000|2022-03-29 15:06:00|72.8|70.4|72.67|70.27|72.8|70.4|72.55|70.15|0
1648566370000|2022-03-29 15:06:10|73.05|70.65|73.39|70.99|73.39|70.99|73.05|70.65|0
1648566380000|2022-03-29 15:06:20|73.14|70.74|73.31|70.91|73.31|70.91|73.14|70.74|0
1648566390000|2022-03-29 15:06:30|73.14|70.74|73.39|70.99|73.39|70.99|73.14|70.74|0
1648566400000|2022-03-29 15:06:40|73.31|70.91|73.31|70.91|73.31|70.91|73.22|70.82|0
1648566410000|2022-03-29 15:06:50|73.14|70.74|73.18|70.78|73.18|70.78|73.14|70.74|0
1648566420000|2022-03-29 15:07:00|73.22|70.82|73.14|70.74|73.31|70.91|73.14|70.74|0
1648566430000|2022-03-29 15:07:10|72.8|70.4|72.63|70.23|72.8|70.4|72.55|70.15|0
1648566440000|2022-03-29 15:07:20|72.8|70.4|73.14|70.74|73.14|70.74|72.8|70.4|0
1648566450000|2022-03-29 15:07:30|73.05|70.65|73.22|70.82|73.22|70.82|72.97|70.57|0
1648566460000|2022-03-29 15:07:40|73.05|70.65|73.14|70.74|73.14|70.74|73.05|70.65|0
1648566470000|2022-03-29 15:07:50|73.09|70.69|73.09|70.69|73.14|70.74|73.05|70.65|0
1648566480000|2022-03-29 15:08:00|73.14|70.74|72.97|70.57|73.22|70.82|72.97|70.57|0
1648566490000|2022-03-29 15:08:10|72.92|70.52|72.88|70.48|73.05|70.65|72.88|70.48|0
1648566500000|2022-03-29 15:08:20|72.8|70.4|72.88|70.48|72.88|70.48|72.71|70.31|0
1648566510000|2022-03-29 15:08:30|72.8|70.4|72.97|70.57|73.09|70.69|72.8|70.4|0
1648566520000|2022-03-29 15:08:40|72.88|70.48|72.84|70.44|72.88|70.48|72.71|70.31|0
1648566530000|2022-03-29 15:08:50|72.97|70.57|72.8|70.4|73.05|70.65|72.8|70.4|0
1648566540000|2022-03-29 15:09:00|72.71|70.31|72.8|70.4|72.8|70.4|72.71|70.31|0
1648566550000|2022-03-29 15:09:10|72.88|70.48|72.71|70.31|72.88|70.48|72.71|70.31|0
1648566560000|2022-03-29 15:09:20|72.97|70.57|73.05|70.65|73.05|70.65|72.97|70.57|0
1648566570000|2022-03-29 15:09:30|72.97|70.57|72.88|70.48|72.97|70.57|72.8|70.4|0
1648566580000|2022-03-29 15:09:40|72.84|70.44|73.14|70.74|73.14|70.74|72.84|70.44|0
1648566590000|2022-03-29 15:09:50|72.97|70.57|72.88|70.48|72.97|70.57|72.88|70.48|0
1648566600000|2022-03-29 15:10:00|72.92|70.52|73.05|70.65|73.14|70.74|72.92|70.52|0
1648566610000|2022-03-29 15:10:10|72.97|70.57|73.05|70.65|73.14|70.74|72.97|70.57|0
1648566620000|2022-03-29 15:10:20|72.97|70.57|72.63|70.23|72.97|70.57|72.63|70.23|0
1648566630000|2022-03-29 15:10:30|72.71|70.31|72.8|70.4|72.88|70.48|72.71|70.31|0
1648566640000|2022-03-29 15:10:40|72.71|70.31|72.97|70.57|73.01|70.61|72.71|70.31|0
1648566650000|2022-03-29 15:10:50|73.05|70.65|73.22|70.82|73.22|70.82|73.01|70.61|0
1648566660000|2022-03-29 15:11:00|73.05|70.65|73.31|70.91|73.31|70.91|73.05|70.65|0
1648566670000|2022-03-29 15:11:10|73.14|70.74|73.22|70.82|73.22|70.82|73.05|70.65|0
1648566680000|2022-03-29 15:11:20|73.05|70.65|73.05|70.65|73.14|70.74|73.05|70.65|0
1648566690000|2022-03-29 15:11:30|73.14|70.74|73.22|70.82|73.22|70.82|73.14|70.74|0
1648566700000|2022-03-29 15:11:40|73.31|70.91|73.48|71.08|73.56|71.16|73.31|70.91|0
1648566710000|2022-03-29 15:11:50|73.39|70.99|73.31|70.91|73.39|70.99|73.22|70.82|0
1648566720000|2022-03-29 15:12:00|73.18|70.78|73.14|70.74|73.22|70.82|73.14|70.74|0
1648566730000|2022-03-29 15:12:10|72.97|70.57|73.01|70.61|73.05|70.65|72.97|70.57|0
1648566740000|2022-03-29 15:12:20|73.26|70.86|73.39|70.99|73.39|70.99|73.22|70.82|0
1648566750000|2022-03-29 15:12:30|73.48|71.08|73.56|71.16|73.56|71.16|73.48|71.08|0
1648566760000|2022-03-29 15:12:40|73.31|70.91|73.05|70.65|73.31|70.91|73.05|70.65|0
1648566770000|2022-03-29 15:12:50|72.88|70.48|72.97|70.57|72.97|70.57|72.88|70.48|0
1648566780000|2022-03-29 15:13:00|72.88|70.48|72.88|70.48|73.22|70.82|72.88|70.48|0
1648566790000|2022-03-29 15:13:10|72.8|70.4|72.8|70.4|72.8|70.4|72.8|70.4|0
1648566800000|2022-03-29 15:13:20|72.71|70.31|72.21|69.81|72.71|70.31|72.21|69.81|0
1648566810000|2022-03-29 15:13:30|72.29|69.89|72.37|69.97|72.37|69.97|71.7|69.3|0
1648566820000|2022-03-29 15:13:40|72.41|70.01|72.37|69.97|72.54|70.14|72.37|69.97|0
1648566830000|2022-03-29 15:13:50|72.46|70.06|72.46|70.06|72.46|70.06|72.37|69.97|0
1648566840000|2022-03-29 15:14:00|72.63|70.23|72.46|70.06|72.63|70.23|72.37|69.97|0
1648566850000|2022-03-29 15:14:10|72.54|70.14|72.63|70.23|72.71|70.31|72.54|70.14|0
1648566860000|2022-03-29 15:14:20|72.71|70.31|73.05|70.65|73.05|70.65|72.71|70.31|0
1648566870000|2022-03-29 15:14:30|72.96|70.56|72.96|70.56|73.05|70.65|72.96|70.56|0
1648566880000|2022-03-29 15:14:40|72.88|70.48|72.63|70.23|72.96|70.56|72.63|70.23|0
1648566890000|2022-03-29 15:14:50|72.75|70.35|72.88|70.48|72.88|70.48|72.71|70.31|0
1648566900000|2022-03-29 15:15:00|72.96|70.56|73.3|70.9|73.3|70.9|72.96|70.56|0
1648566910000|2022-03-29 15:15:10|73.39|70.99|72.96|70.56|73.39|70.99|72.96|70.56|0
1648566920000|2022-03-29 15:15:20|72.71|70.31|72.71|70.31|72.88|70.48|72.71|70.31|0
1648566930000|2022-03-29 15:15:30|72.63|70.23|72.79|70.39|72.79|70.39|72.63|70.23|0
1648566940000|2022-03-29 15:15:40|72.63|70.23|72.2|69.8|72.63|70.23|72.12|69.72|0
1648566950000|2022-03-29 15:15:50|72.37|69.97|72.88|70.48|72.88|70.48|72.37|69.97|0
1648566960000|2022-03-29 15:16:00|72.96|70.56|72.88|70.48|72.96|70.56|72.88|70.48|0
1648566970000|2022-03-29 15:16:10|72.71|70.31|72.79|70.39|72.88|70.48|72.71|70.31|0
1648566980000|2022-03-29 15:16:20|72.88|70.48|73.05|70.65|73.05|70.65|72.79|70.39|0
1648566990000|2022-03-29 15:16:30|73.13|70.73|73.39|70.99|73.39|70.99|73.13|70.73|0
1648567000000|2022-03-29 15:16:40|73.22|70.82|73.13|70.73|73.22|70.82|73.13|70.73|0
1648567010000|2022-03-29 15:16:50|73.22|70.82|73.13|70.73|73.22|70.82|73.09|70.69|0
1648567020000|2022-03-29 15:17:00|73.3|70.9|73.43|71.03|73.47|71.07|73.3|70.9|0
1648567030000|2022-03-29 15:17:10|73.13|70.73|73.39|70.99|73.39|70.99|73.13|70.73|0
1648567040000|2022-03-29 15:17:20|73.47|71.07|73.39|70.99|73.47|71.07|73.39|70.99|0
1648567050000|2022-03-29 15:17:30|73.47|71.07|73.3|70.9|73.47|71.07|73.26|70.86|0
1648567060000|2022-03-29 15:17:40|73.47|71.07|73.39|70.99|73.47|71.07|73.3|70.9|0
1648567070000|2022-03-29 15:17:50|73.3|70.9|73.13|70.73|73.3|70.9|73.13|70.73|0
1648567080000|2022-03-29 15:18:00|73.05|70.65|72.79|70.39|73.05|70.65|72.71|70.31|0
1648567090000|2022-03-29 15:18:10|72.88|70.48|73.17|70.77|73.17|70.77|72.88|70.48|0
1648567100000|2022-03-29 15:18:20|73.3|70.9|73.22|70.82|73.3|70.9|73.13|70.73|0
1648567110000|2022-03-29 15:18:30|73.3|70.9|73.39|70.99|73.39|70.99|73.3|70.9|0
1648567120000|2022-03-29 15:18:40|73.22|70.82|73.22|70.82|73.22|70.82|73.22|70.82|0
1648567130000|2022-03-29 15:18:50|73.13|70.73|73.22|70.82|73.22|70.82|73.13|70.73|0
1648567140000|2022-03-29 15:19:00|73.17|70.77|73.13|70.73|73.17|70.77|72.96|70.56|0
1648567150000|2022-03-29 15:19:10|73.22|70.82|73.39|70.99|73.39|70.99|73.05|70.65|0
1648567160000|2022-03-29 15:19:20|73.47|71.07|73.26|70.86|73.47|71.07|73.22|70.82|0
1648567170000|2022-03-29 15:19:30|73.22|70.82|73.39|70.99|73.39|70.99|73.22|70.82|0
1648567180000|2022-03-29 15:19:40|73.3|70.9|73.51|71.11|73.51|71.11|73.3|70.9|0
1648567190000|2022-03-29 15:19:50|73.47|71.07|73.47|71.07|73.56|71.16|73.47|71.07|0
1648567200000|2022-03-29 15:20:00|73.39|70.99|73.56|71.16|73.56|71.16|73.39|70.99|0
1648567210000|2022-03-29 15:20:10|73.64|71.24|73.39|70.99|73.64|71.24|73.39|70.99|0
1648567220000|2022-03-29 15:20:20|73.43|71.03|73.64|71.24|73.64|71.24|73.43|71.03|0
1648567230000|2022-03-29 15:20:30|73.81|71.41|73.56|71.16|73.81|71.41|73.56|71.16|0
1648567240000|2022-03-29 15:20:40|73.64|71.24|73.56|71.16|73.64|71.24|73.56|71.16|0
1648567250000|2022-03-29 15:20:50|73.64|71.24|72.68|70.28|73.64|71.24|72.68|70.28|0
1648567260000|2022-03-29 15:21:00|72.6|70.2|72.43|70.03|72.6|70.2|72.43|70.03|0
1648567270000|2022-03-29 15:21:10|72.34|69.94|72.01|69.61|72.34|69.94|72.01|69.61|0
1648567280000|2022-03-29 15:21:20|71.67|69.27|71.25|68.85|71.75|69.35|71.25|68.85|0
1648567290000|2022-03-29 15:21:30|71.42|69.02|71.5|69.1|71.5|69.1|71.42|69.02|0
1648567300000|2022-03-29 15:21:40|71.42|69.02|71.5|69.1|71.5|69.1|71.25|68.85|0
1648567310000|2022-03-29 15:21:50|71.42|69.02|71.75|69.35|71.75|69.35|71.42|69.02|0
1648567320000|2022-03-29 15:22:00|71.67|69.27|71.58|69.18|71.75|69.35|71.58|69.18|0
1648567330000|2022-03-29 15:22:10|71.54|69.14|71.08|68.68|71.54|69.14|71.08|68.68|0
1648567340000|2022-03-29 15:22:20|71.16|68.76|70.41|68.01|71.16|68.76|70.41|68.01|0
1648567350000|2022-03-29 15:22:30|70.66|68.26|71.25|68.85|71.25|68.85|70.66|68.26|0
1648567360000|2022-03-29 15:22:40|71.33|68.93|71.58|69.18|71.58|69.18|71.33|68.93|0
1648567370000|2022-03-29 15:22:50|71.75|69.35|71.71|69.31|71.75|69.35|71.67|69.27|0
1648567380000|2022-03-29 15:23:00|71.58|69.18|71.5|69.1|71.75|69.35|71.5|69.1|0
1648567390000|2022-03-29 15:23:10|71.58|69.18|71.67|69.27|71.67|69.27|71.5|69.1|0
1648567400000|2022-03-29 15:23:20|71.58|69.18|71.54|69.14|71.58|69.18|71.5|69.1|0
1648567410000|2022-03-29 15:23:30|71.58|69.18|71.67|69.27|71.67|69.27|71.58|69.18|0
1648567420000|2022-03-29 15:23:40|71.58|69.18|71.16|68.76|71.58|69.18|71.08|68.68|0
1648567430000|2022-03-29 15:23:50|71.25|68.85|71.33|68.93|71.33|68.93|71.25|68.85|0
1648567440000|2022-03-29 15:24:00|71.5|69.1|71|68.6|71.58|69.18|71|68.6|0
1648567450000|2022-03-29 15:24:10|71.08|68.68|71.25|68.85|71.33|68.93|71.08|68.68|0
1648567460000|2022-03-29 15:24:20|71.41|69.01|71.41|69.01|71.5|69.1|71.41|69.01|0
1648567470000|2022-03-29 15:24:30|71.5|69.1|71.41|69.01|71.5|69.1|71.41|69.01|0
1648567480000|2022-03-29 15:24:40|71.33|68.93|71.75|69.35|71.75|69.35|71.33|68.93|0
1648567490000|2022-03-29 15:24:50|71.83|69.43|71.92|69.52|71.92|69.52|71.83|69.43|0
1648567500000|2022-03-29 15:25:00|72|69.6|72|69.6|72.09|69.69|72|69.6|0
1648567510000|2022-03-29 15:25:10|72.17|69.77|72.17|69.77|72.17|69.77|72|69.6|0
1648567520000|2022-03-29 15:25:20|72.26|69.86|72.6|70.2|72.6|70.2|72.26|69.86|0
1648567540000|2022-03-29 15:25:40|72.76|70.36|72.85|70.45|72.85|70.45|72.76|70.36|0
1648567550000|2022-03-29 15:25:50|72.76|70.36|72.76|70.36|72.76|70.36|72.68|70.28|0
1648567560000|2022-03-29 15:26:00|72.68|70.28|72.51|70.11|72.68|70.28|72.51|70.11|0
1648567570000|2022-03-29 15:26:10|72.76|70.36|72.76|70.36|72.76|70.36|72.76|70.36|0
1648567580000|2022-03-29 15:26:20|72.85|70.45|73.28|70.88|73.28|70.88|72.85|70.45|0
1648567590000|2022-03-29 15:26:30|73.32|70.92|73.36|70.96|73.36|70.96|73.28|70.88|0
1648567600000|2022-03-29 15:26:40|73.45|71.05|73.53|71.13|73.53|71.13|73.45|71.05|0
1648567610000|2022-03-29 15:26:50|73.45|71.05|73.36|70.96|73.45|71.05|73.32|70.92|0
1648567620000|2022-03-29 15:27:00|73.45|71.05|73.53|71.13|73.53|71.13|73.45|71.05|0
1648567630000|2022-03-29 15:27:10|73.7|71.3|73.87|71.47|73.96|71.56|73.62|71.22|0
1648567640000|2022-03-29 15:27:20|73.96|71.56|74.56|72.16|74.56|72.16|73.96|71.56|0
1648567650000|2022-03-29 15:27:30|74.3|71.9|74.13|71.73|74.3|71.9|74.13|71.73|0
1648567660000|2022-03-29 15:27:40|74.22|71.82|74.05|71.65|74.22|71.82|74.05|71.65|0
1648567670000|2022-03-29 15:27:50|74.22|71.82|74.39|71.99|74.39|71.99|74.22|71.82|0
1648567680000|2022-03-29 15:28:00|74.13|71.73|73.96|71.56|74.13|71.73|73.96|71.56|0
1648567690000|2022-03-29 15:28:10|73.87|71.47|73.87|71.47|73.96|71.56|73.87|71.47|0
1648567700000|2022-03-29 15:28:20|73.79|71.39|73.79|71.39|73.79|71.39|73.62|71.22|0
1648567710000|2022-03-29 15:28:30|73.62|71.22|73.7|71.3|73.7|71.3|73.62|71.22|0
1648567720000|2022-03-29 15:28:40|73.62|71.22|73.7|71.3|73.7|71.3|73.53|71.13|0
1648567730000|2022-03-29 15:28:50|73.53|71.13|73.53|71.13|73.53|71.13|73.45|71.05|0
1648567740000|2022-03-29 15:29:00|73.45|71.05|73.45|71.05|73.45|71.05|73.45|71.05|0
1648567750000|2022-03-29 15:29:10|73.53|71.13|73.87|71.47|73.87|71.47|73.53|71.13|0
1648567760000|2022-03-29 15:29:20|73.7|71.3|73.53|71.13|73.79|71.39|73.53|71.13|0
1648567770000|2022-03-29 15:29:30|73.45|71.05|73.7|71.3|73.7|71.3|73.45|71.05|0
1648567780000|2022-03-29 15:29:40|73.79|71.39|73.7|71.3|73.79|71.39|73.7|71.3|0
1648567790000|2022-03-29 15:29:50|73.79|71.39|73.87|71.47|73.87|71.47|73.7|71.3|0
1648567800000|2022-03-29 15:30:00|73.79|71.39|73.62|71.22|73.79|71.39|73.62|71.22|0
1648567810000|2022-03-29 15:30:10|73.79|71.39|73.87|71.47|73.87|71.47|73.62|71.22|0
1648567820000|2022-03-29 15:30:20|73.79|71.39|73.79|71.39|73.87|71.47|73.79|71.39|0
1648567830000|2022-03-29 15:30:30|73.87|71.47|74.04|71.64|74.22|71.82|73.87|71.47|0
1648567840000|2022-03-29 15:30:40|73.79|71.39|74.13|71.73|74.13|71.73|73.79|71.39|0
1648567850000|2022-03-29 15:30:50|74.04|71.64|74.3|71.9|74.3|71.9|74.04|71.64|0
1648567860000|2022-03-29 15:31:00|74.39|71.99|74.48|72.08|74.48|72.08|74.39|71.99|0
1648567870000|2022-03-29 15:31:10|74.3|71.9|74.13|71.73|74.3|71.9|74.04|71.64|0
1648567880000|2022-03-29 15:31:20|74.39|71.99|74.43|72.03|74.48|72.08|74.39|71.99|0
1648567890000|2022-03-29 15:31:30|74.56|72.16|74.56|72.16|74.56|72.16|74.39|71.99|0
1648567900000|2022-03-29 15:31:40|74.48|72.08|74.48|72.08|74.48|72.08|74.48|72.08|0
1648567910000|2022-03-29 15:31:50|74.56|72.16|74.48|72.08|74.56|72.16|74.39|71.99|0
1648567920000|2022-03-29 15:32:00|74.34|71.94|74.65|72.25|74.65|72.25|74.3|71.9|0
1648567930000|2022-03-29 15:32:10|74.73|72.33|74.48|72.08|74.73|72.33|74.48|72.08|0
1648567940000|2022-03-29 15:32:20|74.39|71.99|74.3|71.9|74.39|71.99|74.3|71.9|0
1648567950000|2022-03-29 15:32:30|74.47|72.07|74.65|72.25|74.73|72.33|74.47|72.07|0
1648567960000|2022-03-29 15:32:40|74.73|72.33|74.82|72.42|74.82|72.42|74.73|72.33|0
1648567970000|2022-03-29 15:32:50|74.73|72.33|74.73|72.33|74.73|72.33|74.69|72.29|0
1648567980000|2022-03-29 15:33:00|74.56|72.16|74.47|72.07|74.56|72.16|74.47|72.07|0
1648567990000|2022-03-29 15:33:10|74.56|72.16|74.65|72.25|74.65|72.25|74.52|72.12|0
1648568000000|2022-03-29 15:33:20|74.91|72.51|74.82|72.42|74.91|72.51|74.73|72.33|0
1648568010000|2022-03-29 15:33:30|74.65|72.25|74.82|72.42|74.82|72.42|74.56|72.16|0
1648568020000|2022-03-29 15:33:40|74.73|72.33|74.56|72.16|74.73|72.33|74.56|72.16|0
1648568030000|2022-03-29 15:33:50|74.65|72.25|74.73|72.33|74.82|72.42|74.65|72.25|0
1648568040000|2022-03-29 15:34:00|74.65|72.25|74.65|72.25|74.73|72.33|74.56|72.16|0
1648568050000|2022-03-29 15:34:10|74.47|72.07|74.65|72.25|74.65|72.25|74.47|72.07|0
1648568060000|2022-03-29 15:34:20|74.73|72.33|74.65|72.25|74.73|72.33|74.56|72.16|0
1648568070000|2022-03-29 15:34:30|74.56|72.16|74.47|72.07|74.56|72.16|74.47|72.07|0
1648568080000|2022-03-29 15:34:40|74.39|71.99|74.21|71.81|74.39|71.99|74.21|71.81|0
1648568090000|2022-03-29 15:34:50|74.3|71.9|74.56|72.16|74.56|72.16|74.3|71.9|0
1648568100000|2022-03-29 15:35:00|74.47|72.07|74.56|72.16|74.56|72.16|74.47|72.07|0
1648568110000|2022-03-29 15:35:10|74.3|71.9|74.56|72.16|74.56|72.16|74.3|71.9|0
1648568120000|2022-03-29 15:35:20|74.47|72.07|74.39|71.99|74.47|72.07|74.39|71.99|0
1648568130000|2022-03-29 15:35:30|74.51|72.11|74.04|71.64|74.51|72.11|74.04|71.64|0
1648568140000|2022-03-29 15:35:40|74.13|71.73|74.3|71.9|74.39|71.99|74.13|71.73|0
1648568150000|2022-03-29 15:35:50|74.39|71.99|74.3|71.9|74.39|71.99|74.3|71.9|0
1648568160000|2022-03-29 15:36:00|74.21|71.81|74.04|71.64|74.3|71.9|74.04|71.64|0
1648568170000|2022-03-29 15:36:10|74.3|71.9|74.21|71.81|74.3|71.9|74.21|71.81|0
1648568180000|2022-03-29 15:36:20|74.3|71.9|74.26|71.86|74.3|71.9|74.13|71.73|0
1648568190000|2022-03-29 15:36:30|74.21|71.81|74.3|71.9|74.47|72.07|74.21|71.81|0
1648568200000|2022-03-29 15:36:40|74.21|71.81|74.04|71.64|74.21|71.81|74.04|71.64|0
1648568210000|2022-03-29 15:36:50|74.21|71.81|74.13|71.73|74.21|71.81|74.13|71.73|0
1648568220000|2022-03-29 15:37:00|74.21|71.81|74.04|71.64|74.21|71.81|74.04|71.64|0
1648568230000|2022-03-29 15:37:10|73.96|71.56|74.04|71.64|74.04|71.64|73.96|71.56|0
1648568240000|2022-03-29 15:37:20|74.13|71.73|73.78|71.38|74.13|71.73|73.78|71.38|0
1648568250000|2022-03-29 15:37:30|73.61|71.21|73.78|71.38|73.78|71.38|73.61|71.21|0
1648568260000|2022-03-29 15:37:40|73.7|71.3|73.87|71.47|73.87|71.47|73.7|71.3|0
1648568270000|2022-03-29 15:37:50|73.78|71.38|73.96|71.56|74.04|71.64|73.78|71.38|0
1648568280000|2022-03-29 15:38:00|74.13|71.73|74.04|71.64|74.13|71.73|74.04|71.64|0
1648568290000|2022-03-29 15:38:10|74.13|71.73|74.21|71.81|74.21|71.81|74.13|71.73|0
1648568300000|2022-03-29 15:38:20|74.04|71.64|74.13|71.73|74.13|71.73|73.95|71.55|0
1648568310000|2022-03-29 15:38:30|74.17|71.77|74.13|71.73|74.17|71.77|74.13|71.73|0
1648568320000|2022-03-29 15:38:40|74.04|71.64|73.78|71.38|74.04|71.64|73.78|71.38|0
1648568330000|2022-03-29 15:38:50|73.87|71.47|73.78|71.38|73.87|71.47|73.78|71.38|0
1648568340000|2022-03-29 15:39:00|73.87|71.47|73.87|71.47|73.95|71.55|73.87|71.47|0
1648568350000|2022-03-29 15:39:10|73.95|71.55|73.95|71.55|73.95|71.55|73.95|71.55|0
1648568360000|2022-03-29 15:39:20|74.04|71.64|73.87|71.47|74.04|71.64|73.87|71.47|0
1648568370000|2022-03-29 15:39:30|73.95|71.55|74.04|71.64|74.04|71.64|73.78|71.38|0
1648568380000|2022-03-29 15:39:40|73.95|71.55|73.95|71.55|74.04|71.64|73.95|71.55|0
1648568390000|2022-03-29 15:39:50|74.04|71.64|73.95|71.55|74.04|71.64|73.87|71.47|0
1648568400000|2022-03-29 15:40:00|73.82|71.42|73.95|71.55|73.95|71.55|73.82|71.42|0
1648568410000|2022-03-29 15:40:10|74.04|71.64|74|71.6|74.04|71.64|73.87|71.47|0
1648568420000|2022-03-29 15:40:20|74.04|71.64|73.78|71.38|74.04|71.64|73.78|71.38|0
1648568430000|2022-03-29 15:40:30|73.95|71.55|73.78|71.38|73.95|71.55|73.78|71.38|0
1648568440000|2022-03-29 15:40:40|73.7|71.3|73.7|71.3|73.78|71.38|73.7|71.3|0
1648568450000|2022-03-29 15:40:50|73.61|71.21|73.61|71.21|73.7|71.3|73.61|71.21|0
1648568460000|2022-03-29 15:41:00|73.44|71.04|73.95|71.55|73.95|71.55|73.44|71.04|0
1648568470000|2022-03-29 15:41:10|73.87|71.47|73.44|71.04|73.95|71.55|73.44|71.04|0
1648568480000|2022-03-29 15:41:20|73.35|70.95|73.52|71.12|73.52|71.12|73.35|70.95|0
1648568490000|2022-03-29 15:41:30|73.61|71.21|73.61|71.21|73.7|71.3|73.52|71.12|0
1648568500000|2022-03-29 15:41:40|73.52|71.12|73.18|70.78|73.52|71.12|73.18|70.78|0
1648568510000|2022-03-29 15:41:50|73.27|70.87|73.44|71.04|73.44|71.04|73.27|70.87|0
1648568520000|2022-03-29 15:42:00|73.52|71.12|73.52|71.12|73.61|71.21|73.52|71.12|0
1648568530000|2022-03-29 15:42:10|73.61|71.21|73.7|71.3|73.7|71.3|73.61|71.21|0
1648568540000|2022-03-29 15:42:20|73.78|71.38|73.78|71.38|73.78|71.38|73.65|71.25|0
1648568550000|2022-03-29 15:42:30|73.7|71.3|73.61|71.21|73.7|71.3|73.61|71.21|0
1648568560000|2022-03-29 15:42:40|73.7|71.3|73.7|71.3|73.7|71.3|73.52|71.12|0
1648568570000|2022-03-29 15:42:50|73.69|71.29|73.78|71.38|73.78|71.38|73.69|71.29|0
1648568580000|2022-03-29 15:43:00|73.87|71.47|73.95|71.55|73.95|71.55|73.87|71.47|0
1648568590000|2022-03-29 15:43:10|73.99|71.59|74.04|71.64|74.12|71.72|73.99|71.59|0
1648568600000|2022-03-29 15:43:20|74.12|71.72|74.12|71.72|74.17|71.77|74.12|71.72|0
1648568610000|2022-03-29 15:43:30|74.04|71.64|74.17|71.77|74.17|71.77|74.04|71.64|0
1648568620000|2022-03-29 15:43:40|74.12|71.72|74.21|71.81|74.21|71.81|74.12|71.72|0
1648568630000|2022-03-29 15:43:50|74.12|71.72|74.12|71.72|74.21|71.81|74.12|71.72|0
1648568640000|2022-03-29 15:44:00|74.21|71.81|74.12|71.72|74.21|71.81|74.12|71.72|0
1648568650000|2022-03-29 15:44:10|74.21|71.81|74.12|71.72|74.21|71.81|74.12|71.72|0
1648568660000|2022-03-29 15:44:20|74.04|71.64|74.12|71.72|74.21|71.81|74.04|71.64|0
1648568670000|2022-03-29 15:44:30|74.21|71.81|74.56|72.16|74.64|72.24|74.21|71.81|0
1648568680000|2022-03-29 15:44:40|74.47|72.07|74.38|71.98|74.47|72.07|74.3|71.9|0
1648568690000|2022-03-29 15:44:50|74.55|72.15|74.38|71.98|74.55|72.15|74.38|71.98|0
1648568700000|2022-03-29 15:45:00|74.47|72.07|74.64|72.24|74.64|72.24|74.47|72.07|0
1648568710000|2022-03-29 15:45:10|74.73|72.33|74.55|72.15|74.73|72.33|74.55|72.15|0
1648568720000|2022-03-29 15:45:20|74.47|72.07|74.38|71.98|74.47|72.07|74.38|71.98|0
1648568730000|2022-03-29 15:45:30|74.47|72.07|74.64|72.24|74.64|72.24|74.47|72.07|0
1648568740000|2022-03-29 15:45:40|74.55|72.15|74.38|71.98|74.55|72.15|74.38|71.98|0
1648568750000|2022-03-29 15:45:50|74.34|71.94|74.38|71.98|74.38|71.98|74.34|71.94|0
1648568760000|2022-03-29 15:46:00|74.47|72.07|74.6|72.2|74.64|72.24|74.47|72.07|0
1648568770000|2022-03-29 15:46:10|74.64|72.24|74.51|72.11|74.64|72.24|74.47|72.07|0
1648568780000|2022-03-29 15:46:20|74.55|72.15|74.38|71.98|74.55|72.15|74.38|71.98|0
1648568790000|2022-03-29 15:46:30|74.34|71.94|74.29|71.89|74.34|71.94|74.29|71.89|0
1648568800000|2022-03-29 15:46:40|74.38|71.98|74.47|72.07|74.47|72.07|74.38|71.98|0
1648568810000|2022-03-29 15:46:50|74.38|71.98|74.38|71.98|74.38|71.98|74.29|71.89|0
1648568820000|2022-03-29 15:47:00|74.55|72.15|74.55|72.15|74.55|72.15|74.47|72.07|0
1648568830000|2022-03-29 15:47:10|74.47|72.07|74.42|72.02|74.47|72.07|74.42|72.02|0
1648568840000|2022-03-29 15:47:20|74.29|71.89|74.38|71.98|74.38|71.98|74.29|71.89|0
1648568850000|2022-03-29 15:47:30|74.64|72.24|74.55|72.15|74.64|72.24|74.55|72.15|0
1648568860000|2022-03-29 15:47:40|74.64|72.24|74.55|72.15|74.64|72.24|74.47|72.07|0
1648568870000|2022-03-29 15:47:50|74.47|72.07|74.38|71.98|74.47|72.07|74.38|71.98|0
1648568880000|2022-03-29 15:48:00|74.55|72.15|74.64|72.24|74.64|72.24|74.55|72.15|0
1648568890000|2022-03-29 15:48:10|74.73|72.33|74.73|72.33|74.73|72.33|74.64|72.24|0
1648568900000|2022-03-29 15:48:20|74.81|72.41|74.81|72.41|74.81|72.41|74.81|72.41|0
1648568910000|2022-03-29 15:48:30|74.9|72.5|74.99|72.59|74.99|72.59|74.9|72.5|0
1648568920000|2022-03-29 15:48:40|75.25|72.85|75.25|72.85|75.33|72.93|75.25|72.85|0
1648568930000|2022-03-29 15:48:50|75.07|72.67|75.2|72.8|75.25|72.85|75.07|72.67|0
1648568940000|2022-03-29 15:49:00|75.25|72.85|75.33|72.93|75.33|72.93|75.16|72.76|0
1648568950000|2022-03-29 15:49:10|75.25|72.85|75.25|72.85|75.42|73.02|75.25|72.85|0
1648568960000|2022-03-29 15:49:20|75.33|72.93|75.42|73.02|75.42|73.02|75.25|72.85|0
1648568970000|2022-03-29 15:49:30|75.51|73.11|75.51|73.11|75.51|73.11|75.51|73.11|0
1648568980000|2022-03-29 15:49:40|75.42|73.02|75.51|73.11|75.59|73.19|75.42|73.02|0
1648568990000|2022-03-29 15:49:50|75.59|73.19|75.94|73.54|75.94|73.54|75.59|73.19|0
1648569000000|2022-03-29 15:50:00|75.86|73.46|75.51|73.11|75.86|73.46|75.51|73.11|0
1648569010000|2022-03-29 15:50:10|75.59|73.19|75.51|73.11|75.59|73.19|75.42|73.02|0
1648569020000|2022-03-29 15:50:20|75.42|73.02|75.42|73.02|75.42|73.02|75.33|72.93|0
1648569030000|2022-03-29 15:50:30|75.51|73.11|75.42|73.02|75.51|73.11|75.42|73.02|0
1648569040000|2022-03-29 15:50:40|75.51|73.11|75.68|73.28|75.68|73.28|75.51|73.11|0
1648569050000|2022-03-29 15:50:50|75.59|73.19|75.59|73.19|75.59|73.19|75.59|73.19|0
1648569060000|2022-03-29 15:51:00|75.68|73.28|75.59|73.19|75.77|73.37|75.51|73.11|0
1648569070000|2022-03-29 15:51:10|75.51|73.11|75.59|73.19|75.59|73.19|75.51|73.11|0
1648569080000|2022-03-29 15:51:20|75.68|73.28|75.68|73.28|75.68|73.28|75.68|73.28|0
1648569090000|2022-03-29 15:51:30|75.64|73.24|75.51|73.11|75.64|73.24|75.51|73.11|0
1648569100000|2022-03-29 15:51:40|75.42|73.02|75.51|73.11|75.51|73.11|75.42|73.02|0
1648569110000|2022-03-29 15:51:50|75.46|73.06|75.42|73.02|75.51|73.11|75.42|73.02|0
1648569120000|2022-03-29 15:52:00|74.98|72.58|74.81|72.41|75.07|72.67|74.81|72.41|0
1648569130000|2022-03-29 15:52:10|74.72|72.32|74.81|72.41|74.9|72.5|74.72|72.32|0
1648569140000|2022-03-29 15:52:20|74.72|72.32|74.72|72.32|74.72|72.32|74.64|72.24|0
1648569150000|2022-03-29 15:52:30|74.81|72.41|74.72|72.32|74.81|72.41|74.72|72.32|0
1648569160000|2022-03-29 15:52:40|74.81|72.41|74.72|72.32|74.81|72.41|74.72|72.32|0
1648569170000|2022-03-29 15:52:50|74.64|72.24|74.72|72.32|74.72|72.32|74.64|72.24|0
1648569180000|2022-03-29 15:53:00|74.64|72.24|74.98|72.58|74.98|72.58|74.64|72.24|0
1648569190000|2022-03-29 15:53:10|75.07|72.67|75.16|72.76|75.16|72.76|75.07|72.67|0
1648569200000|2022-03-29 15:53:20|75.07|72.67|75.16|72.76|75.16|72.76|74.98|72.58|0
1648569210000|2022-03-29 15:53:30|75.07|72.67|75.16|72.76|75.16|72.76|75.07|72.67|0
1648569220000|2022-03-29 15:53:40|75.24|72.84|75.33|72.93|75.33|72.93|75.24|72.84|0
1648569230000|2022-03-29 15:53:50|75.24|72.84|75.16|72.76|75.24|72.84|75.16|72.76|0
1648569240000|2022-03-29 15:54:00|75.24|72.84|75.24|72.84|75.24|72.84|75.16|72.76|0
1648569250000|2022-03-29 15:54:10|75.2|72.8|75.24|72.84|75.33|72.93|75.2|72.8|0
1648569260000|2022-03-29 15:54:20|75.16|72.76|75.2|72.8|75.24|72.84|75.16|72.76|0
1648569270000|2022-03-29 15:54:30|75.16|72.76|74.98|72.58|75.24|72.84|74.98|72.58|0
1648569280000|2022-03-29 15:54:40|75.07|72.67|75.07|72.67|75.16|72.76|75.07|72.67|0
1648569290000|2022-03-29 15:54:50|75.24|72.84|75.33|72.93|75.33|72.93|75.24|72.84|0
1648569300000|2022-03-29 15:55:00|75.24|72.84|75.16|72.76|75.24|72.84|75.16|72.76|0
1648569310000|2022-03-29 15:55:10|75.24|72.84|75.07|72.67|75.24|72.84|75.07|72.67|0
1648569320000|2022-03-29 15:55:20|74.98|72.58|74.9|72.5|75.07|72.67|74.9|72.5|0
1648569330000|2022-03-29 15:55:30|74.98|72.58|74.98|72.58|75.07|72.67|74.98|72.58|0
1648569340000|2022-03-29 15:55:40|75.07|72.67|74.94|72.54|75.07|72.67|74.94|72.54|0
1648569350000|2022-03-29 15:55:50|74.98|72.58|74.81|72.41|74.98|72.58|74.72|72.32|0
1648569360000|2022-03-29 15:56:00|74.72|72.32|74.64|72.24|74.72|72.32|74.64|72.24|0
1648569370000|2022-03-29 15:56:10|74.46|72.06|74.46|72.06|74.55|72.15|74.46|72.06|0
1648569380000|2022-03-29 15:56:20|74.55|72.15|74.46|72.06|74.55|72.15|74.46|72.06|0
1648569390000|2022-03-29 15:56:30|74.55|72.15|74.46|72.06|74.55|72.15|74.46|72.06|0
1648569410000|2022-03-29 15:56:50|74.55|72.15|74.55|72.15|74.55|72.15|74.55|72.15|0
1648569420000|2022-03-29 15:57:00|74.63|72.23|74.46|72.06|74.63|72.23|74.46|72.06|0
1648569430000|2022-03-29 15:57:10|74.55|72.15|74.55|72.15|74.55|72.15|74.55|72.15|0
1648569440000|2022-03-29 15:57:20|74.46|72.06|74.38|71.98|74.55|72.15|74.38|71.98|0
1648569460000|2022-03-29 15:57:40|74.29|71.89|74.38|71.98|74.38|71.98|74.29|71.89|0
1648569470000|2022-03-29 15:57:50|74.46|72.06|74.46|72.06|74.46|72.06|74.29|71.89|0
1648569480000|2022-03-29 15:58:00|74.38|71.98|74.46|72.06|74.55|72.15|74.29|71.89|0
1648569490000|2022-03-29 15:58:10|74.55|72.15|74.55|72.15|74.55|72.15|74.46|72.06|0
1648569500000|2022-03-29 15:58:20|74.46|72.06|74.37|71.97|74.46|72.06|74.37|71.97|0
1648569510000|2022-03-29 15:58:30|74.29|71.89|73.94|71.54|74.29|71.89|73.94|71.54|0
1648569520000|2022-03-29 15:58:40|73.86|71.46|74.03|71.63|74.03|71.63|73.86|71.46|0
1648569530000|2022-03-29 15:58:50|73.94|71.54|73.94|71.54|73.94|71.54|73.94|71.54|0
1648569540000|2022-03-29 15:59:00|73.86|71.46|73.69|71.29|73.86|71.46|73.69|71.29|0
1648569550000|2022-03-29 15:59:10|73.77|71.37|73.77|71.37|73.86|71.46|73.77|71.37|0
1648569560000|2022-03-29 15:59:20|73.73|71.33|73.94|71.54|73.94|71.54|73.73|71.33|0
1648569570000|2022-03-29 15:59:30|73.86|71.46|73.77|71.37|73.86|71.46|73.77|71.37|0
1648569580000|2022-03-29 15:59:40|73.86|71.46|73.81|71.41|73.86|71.46|73.73|71.33|0
1648569590000|2022-03-29 15:59:50|73.77|71.37|74.2|71.8|74.2|71.8|73.77|71.37|0
1648569600000|2022-03-29 16:00:00|74.46|72.06|74.46|72.06|74.46|72.06|74.29|71.89|0
1648569610000|2022-03-29 16:00:10|74.37|71.97|74.16|71.76|74.37|71.97|74.16|71.76|0
1648569620000|2022-03-29 16:00:20|73.94|71.54|73.86|71.46|73.94|71.54|73.77|71.37|0
1648569630000|2022-03-29 16:00:30|73.94|71.54|74.12|71.72|74.12|71.72|73.94|71.54|0
1648569640000|2022-03-29 16:00:40|74.03|71.63|73.98|71.58|74.12|71.72|73.98|71.58|0
1648569650000|2022-03-29 16:00:50|74.12|71.72|74.12|71.72|74.2|71.8|74.12|71.72|0
1648569660000|2022-03-29 16:01:00|73.94|71.54|74.03|71.63|74.03|71.63|73.9|71.5|0
1648569670000|2022-03-29 16:01:10|74.11|71.71|73.86|71.46|74.11|71.71|73.86|71.46|0
1648569680000|2022-03-29 16:01:20|73.77|71.37|73.77|71.37|73.77|71.37|73.69|71.29|0
1648569690000|2022-03-29 16:01:30|73.6|71.2|73.26|70.86|73.69|71.29|73.26|70.86|0
1648569700000|2022-03-29 16:01:40|73.04|70.64|73.26|70.86|73.26|70.86|73.04|70.64|0
1648569710000|2022-03-29 16:01:50|73.17|70.77|73|70.6|73.17|70.77|73|70.6|0
1648569720000|2022-03-29 16:02:00|73.6|71.2|73.34|70.94|73.6|71.2|73.34|70.94|0
1648569730000|2022-03-29 16:02:10|72.83|70.43|72.24|69.84|72.83|70.43|72.24|69.84|0
1648569740000|2022-03-29 16:02:20|72.07|69.67|72.49|70.09|72.49|70.09|72.07|69.67|0
1648569750000|2022-03-29 16:02:30|72.58|70.18|72.66|70.26|72.66|70.26|72.58|70.18|0
1648569760000|2022-03-29 16:02:40|72.7|70.3|72.75|70.35|72.75|70.35|72.66|70.26|0
1648569770000|2022-03-29 16:02:50|72.83|70.43|72.66|70.26|72.83|70.43|72.66|70.26|0
1648569780000|2022-03-29 16:03:00|72.58|70.18|72.92|70.52|72.92|70.52|72.58|70.18|0
1648569790000|2022-03-29 16:03:10|73|70.6|73.26|70.86|73.26|70.86|73|70.6|0
1648569800000|2022-03-29 16:03:20|73.17|70.77|73.26|70.86|73.26|70.86|73.17|70.77|0
1648569810000|2022-03-29 16:03:30|73.17|70.77|73.17|70.77|73.26|70.86|73.09|70.69|0
1648569820000|2022-03-29 16:03:40|73.26|70.86|73.26|70.86|73.26|70.86|73.26|70.86|0
1648569830000|2022-03-29 16:03:50|73.34|70.94|73.17|70.77|73.34|70.94|73.17|70.77|0
1648569840000|2022-03-29 16:04:00|73.26|70.86|73.17|70.77|73.26|70.86|73.17|70.77|0
1648569850000|2022-03-29 16:04:10|70.89|68.49|70.64|68.24|70.89|68.49|70.64|68.24|0
1648569860000|2022-03-29 16:04:20|70.72|68.32|70.81|68.41|70.81|68.41|70.72|68.32|0
1648569870000|2022-03-29 16:04:30|70.72|68.32|70.81|68.41|70.81|68.41|70.72|68.32|0
1648569880000|2022-03-29 16:04:40|70.72|68.32|70.72|68.32|70.72|68.32|70.64|68.24|0
1648569890000|2022-03-29 16:04:50|70.76|68.36|70.72|68.32|70.81|68.41|70.72|68.32|0
1648569900000|2022-03-29 16:05:00|70.8|68.4|70.89|68.49|70.89|68.49|70.72|68.32|0
1648569910000|2022-03-29 16:05:10|71.51|69.11|71.51|69.11|71.55|69.15|71.51|69.11|0
1648569920000|2022-03-29 16:05:20|71.55|69.15|71.51|69.11|71.55|69.15|71.51|69.11|0
1648569930000|2022-03-29 16:05:30|71.43|69.03|72.16|69.76|72.16|69.76|71.43|69.03|0
1648569940000|2022-03-29 16:05:40|72.11|69.71|72.16|69.76|72.16|69.76|72.03|69.63|0
1648569950000|2022-03-29 16:05:50|72.24|69.84|72.16|69.76|72.24|69.84|72.16|69.76|0
1648569960000|2022-03-29 16:06:00|72.07|69.67|71.9|69.5|72.07|69.67|71.9|69.5|0
1648569970000|2022-03-29 16:06:10|71.73|69.33|71.65|69.25|71.73|69.33|71.65|69.25|0
1648569980000|2022-03-29 16:06:20|71.73|69.33|71.48|69.08|71.73|69.33|71.48|69.08|0
1648569990000|2022-03-29 16:06:30|71.65|69.25|71.31|68.91|71.65|69.25|71.31|68.91|0
1648570000000|2022-03-29 16:06:40|71.39|68.99|70.89|68.49|71.39|68.99|70.89|68.49|0
1648570010000|2022-03-29 16:06:50|70.97|68.57|70.89|68.49|70.97|68.57|70.89|68.49|0
1648570020000|2022-03-29 16:07:00|70.72|68.32|70.89|68.49|70.89|68.49|70.72|68.32|0
1648570030000|2022-03-29 16:07:10|70.97|68.57|71.06|68.66|71.06|68.66|70.97|68.57|0
1648570040000|2022-03-29 16:07:20|71.22|68.82|71.01|68.61|71.22|68.82|71.01|68.61|0
1648570050000|2022-03-29 16:07:30|71.06|68.66|71.06|68.66|71.14|68.74|71.06|68.66|0
1648570060000|2022-03-29 16:07:40|71.14|68.74|71.1|68.7|71.14|68.74|71.06|68.66|0
1648570070000|2022-03-29 16:07:50|71.14|68.74|71.14|68.74|71.22|68.82|71.14|68.74|0
1648570080000|2022-03-29 16:08:00|71.22|68.82|71.26|68.86|71.39|68.99|71.22|68.82|0
1648570090000|2022-03-29 16:08:10|71.31|68.91|71.65|69.25|71.65|69.25|71.31|68.91|0
1648570100000|2022-03-29 16:08:20|71.48|69.08|71.48|69.08|71.48|69.08|71.48|69.08|0
1648570110000|2022-03-29 16:08:30|71.56|69.16|71.56|69.16|71.56|69.16|71.48|69.08|0
1648570120000|2022-03-29 16:08:40|71.65|69.25|71.35|68.95|71.65|69.25|71.35|68.95|0
1648570130000|2022-03-29 16:08:50|71.31|68.91|71.31|68.91|71.31|68.91|71.31|68.91|0
1648570140000|2022-03-29 16:09:00|71.39|68.99|71.48|69.08|71.48|69.08|71.39|68.99|0
1648570150000|2022-03-29 16:09:10|71.31|68.91|71.31|68.91|71.31|68.91|71.22|68.82|0
1648570160000|2022-03-29 16:09:20|71.39|68.99|71.22|68.82|71.39|68.99|71.22|68.82|0
1648570170000|2022-03-29 16:09:30|71.14|68.74|70.97|68.57|71.14|68.74|70.97|68.57|0
1648570180000|2022-03-29 16:09:40|70.89|68.49|70.89|68.49|70.89|68.49|70.89|68.49|0
1648570190000|2022-03-29 16:09:50|70.8|68.4|70.89|68.49|70.89|68.49|70.8|68.4|0
1648570200000|2022-03-29 16:10:00|70.97|68.57|71.22|68.82|71.31|68.91|70.89|68.49|0
1648570210000|2022-03-29 16:10:10|70.97|68.57|70.8|68.4|70.97|68.57|70.8|68.4|0
1648570220000|2022-03-29 16:10:20|70.89|68.49|70.63|68.23|70.89|68.49|70.63|68.23|0
1648570240000|2022-03-29 16:10:40|70.55|68.15|70.47|68.07|70.55|68.15|70.47|68.07|0
1648570250000|2022-03-29 16:10:50|70.55|68.15|70.47|68.07|70.55|68.15|70.47|68.07|0
1648570260000|2022-03-29 16:11:00|70.38|67.98|70.38|67.98|70.38|67.98|70.38|67.98|0
1648570270000|2022-03-29 16:11:10|70.55|68.15|70.38|67.98|70.55|68.15|70.38|67.98|0
1648570280000|2022-03-29 16:11:20|70.47|68.07|70.47|68.07|70.51|68.11|70.47|68.07|0
1648570290000|2022-03-29 16:11:30|70.55|68.15|70.3|67.9|70.63|68.23|70.3|67.9|0
1648570300000|2022-03-29 16:11:40|70.38|67.98|70.72|68.32|70.72|68.32|70.38|67.98|0
1648570310000|2022-03-29 16:11:50|70.8|68.4|70.72|68.32|70.89|68.49|70.72|68.32|0
1648570320000|2022-03-29 16:12:00|70.63|68.23|70.63|68.23|70.63|68.23|70.63|68.23|0
1648570330000|2022-03-29 16:12:10|70.72|68.32|70.89|68.49|70.89|68.49|70.72|68.32|0
1648570340000|2022-03-29 16:12:20|70.97|68.57|70.97|68.57|71.05|68.65|70.97|68.57|0
1648570350000|2022-03-29 16:12:30|71.05|68.65|70.88|68.48|71.05|68.65|70.88|68.48|0
1648570360000|2022-03-29 16:12:40|70.8|68.4|70.97|68.57|70.97|68.57|70.8|68.4|0
1648570380000|2022-03-29 16:13:00|71.05|68.65|70.63|68.23|71.05|68.65|70.63|68.23|0
1648570390000|2022-03-29 16:13:10|70.67|68.27|70.72|68.32|70.72|68.32|70.63|68.23|0
1648570400000|2022-03-29 16:13:20|70.63|68.23|70.97|68.57|70.97|68.57|70.63|68.23|0
1648570410000|2022-03-29 16:13:30|70.88|68.48|70.88|68.48|70.97|68.57|70.88|68.48|0
1648570420000|2022-03-29 16:13:40|70.8|68.4|70.97|68.57|70.97|68.57|70.8|68.4|0
1648570430000|2022-03-29 16:13:50|71.01|68.61|71.01|68.61|71.01|68.61|71.01|68.61|0
1648570440000|2022-03-29 16:14:00|70.97|68.57|70.97|68.57|70.97|68.57|70.88|68.48|0
1648570450000|2022-03-29 16:14:10|71.05|68.65|71.14|68.74|71.14|68.74|71.05|68.65|0
1648570460000|2022-03-29 16:14:20|71.05|68.65|71.05|68.65|71.05|68.65|70.97|68.57|0
1648570470000|2022-03-29 16:14:30|71.09|68.69|71.05|68.65|71.09|68.69|71.05|68.65|0
1648570480000|2022-03-29 16:14:40|70.97|68.57|70.97|68.57|70.97|68.57|70.97|68.57|0
1648570490000|2022-03-29 16:14:50|70.92|68.52|70.97|68.57|70.97|68.57|70.88|68.48|0
1648570500000|2022-03-29 16:15:00|70.72|68.32|70.88|68.48|70.88|68.48|70.72|68.32|0
1648570510000|2022-03-29 16:15:10|70.8|68.4|70.88|68.48|70.97|68.57|70.8|68.4|0
1648570520000|2022-03-29 16:15:20|70.97|68.57|71.05|68.65|71.05|68.65|70.97|68.57|0
1648570530000|2022-03-29 16:15:30|70.97|68.57|71.14|68.74|71.14|68.74|70.97|68.57|0
1648570540000|2022-03-29 16:15:40|71.22|68.82|71.14|68.74|71.22|68.82|71.14|68.74|0
1648570550000|2022-03-29 16:15:50|71.05|68.65|71.14|68.74|71.14|68.74|71.05|68.65|0
1648570560000|2022-03-29 16:16:00|71.05|68.65|71.05|68.65|71.05|68.65|71.05|68.65|0
1648570570000|2022-03-29 16:16:10|70.97|68.57|71.01|68.61|71.05|68.65|70.88|68.48|0
1648570580000|2022-03-29 16:16:20|71.05|68.65|71.05|68.65|71.09|68.69|71.05|68.65|0
1648570590000|2022-03-29 16:16:30|70.97|68.57|70.97|68.57|71.05|68.65|70.97|68.57|0
1648570600000|2022-03-29 16:16:40|71.05|68.65|70.88|68.48|71.05|68.65|70.88|68.48|0
1648570610000|2022-03-29 16:16:50|70.97|68.57|70.88|68.48|70.97|68.57|70.8|68.4|0
1648570620000|2022-03-29 16:17:00|70.8|68.4|70.8|68.4|70.8|68.4|70.8|68.4|0
1648570630000|2022-03-29 16:17:10|70.84|68.44|70.63|68.23|70.84|68.44|70.63|68.23|0
1648570640000|2022-03-29 16:17:20|70.55|68.15|70.88|68.48|70.88|68.48|70.55|68.15|0
1648570650000|2022-03-29 16:17:30|70.97|68.57|71.13|68.73|71.13|68.73|70.97|68.57|0
1648570660000|2022-03-29 16:17:40|71.05|68.65|70.71|68.31|71.13|68.73|70.71|68.31|0
1648570670000|2022-03-29 16:17:50|70.8|68.4|70.8|68.4|70.8|68.4|70.8|68.4|0
1648570680000|2022-03-29 16:18:00|70.97|68.57|70.97|68.57|71.05|68.65|70.97|68.57|0
1648570690000|2022-03-29 16:18:10|71.22|68.82|71.22|68.82|71.3|68.9|71.22|68.82|0
1648570700000|2022-03-29 16:18:20|71.13|68.73|71.05|68.65|71.13|68.73|71.05|68.65|0
1648570710000|2022-03-29 16:18:30|70.97|68.57|70.88|68.48|70.97|68.57|70.88|68.48|0
1648570720000|2022-03-29 16:18:40|70.75|68.35|70.13|67.73|70.75|68.35|70.13|67.73|0
1648570730000|2022-03-29 16:18:50|70.21|67.81|70.3|67.9|70.3|67.9|70.21|67.81|0
1648570740000|2022-03-29 16:19:00|70.38|67.98|70.55|68.15|70.55|68.15|70.38|67.98|0
1648570750000|2022-03-29 16:19:10|70.71|68.31|70.88|68.48|70.88|68.48|70.71|68.31|0
1648570760000|2022-03-29 16:19:20|70.97|68.57|70.88|68.48|70.97|68.57|70.84|68.44|0
1648570770000|2022-03-29 16:19:30|71.05|68.65|71.01|68.61|71.05|68.65|70.97|68.57|0
1648570780000|2022-03-29 16:19:40|71.13|68.73|71.13|68.73|71.13|68.73|71.13|68.73|0
1648570790000|2022-03-29 16:19:50|71.17|68.77|71.3|68.9|71.3|68.9|71.17|68.77|0
1648570800000|2022-03-29 16:20:00|71.22|68.82|71.13|68.73|71.3|68.9|71.13|68.73|0
1648570810000|2022-03-29 16:20:10|71.22|68.82|70.8|68.4|71.22|68.82|70.8|68.4|0
1648570820000|2022-03-29 16:20:20|70.71|68.31|70.63|68.23|70.71|68.31|70.63|68.23|0
1648570830000|2022-03-29 16:20:30|70.71|68.31|70.96|68.56|70.96|68.56|70.71|68.31|0
1648570840000|2022-03-29 16:20:40|71.05|68.65|71.13|68.73|71.13|68.73|71.05|68.65|0
1648570850000|2022-03-29 16:20:50|71.22|68.82|71.05|68.65|71.22|68.82|71.05|68.65|0
1648570860000|2022-03-29 16:21:00|70.88|68.48|70.88|68.48|70.88|68.48|70.8|68.4|0
1648570870000|2022-03-29 16:21:10|70.71|68.31|70.71|68.31|70.71|68.31|70.63|68.23|0
1648570880000|2022-03-29 16:21:20|70.63|68.23|70.38|67.98|70.63|68.23|70.38|67.98|0
1648570890000|2022-03-29 16:21:30|70.29|67.89|70.38|67.98|70.38|67.98|70.29|67.89|0
1648570900000|2022-03-29 16:21:40|70.29|67.89|69.96|67.56|70.29|67.89|69.96|67.56|0
1648570910000|2022-03-29 16:21:50|69.88|67.48|70.13|67.73|70.13|67.73|69.88|67.48|0
1648570920000|2022-03-29 16:22:00|69.88|67.48|69.88|67.48|69.88|67.48|69.71|67.31|0
1648570930000|2022-03-29 16:22:10|69.96|67.56|70.54|68.14|70.54|68.14|69.96|67.56|0
1648570940000|2022-03-29 16:22:20|70.46|68.06|70.54|68.14|70.54|68.14|70.46|68.06|0
1648570950000|2022-03-29 16:22:30|70.63|68.23|70.8|68.4|70.8|68.4|70.63|68.23|0
1648570960000|2022-03-29 16:22:40|70.84|68.44|70.84|68.44|70.84|68.44|70.84|68.44|0
1648570970000|2022-03-29 16:22:50|70.8|68.4|70.71|68.31|70.88|68.48|70.54|68.14|0
1648570980000|2022-03-29 16:23:00|70.63|68.23|70.71|68.31|70.8|68.4|70.63|68.23|0
1648570990000|2022-03-29 16:23:10|70.63|68.23|70.8|68.4|70.8|68.4|70.63|68.23|0
1648571000000|2022-03-29 16:23:20|70.88|68.48|70.38|67.98|70.88|68.48|70.38|67.98|0
1648571010000|2022-03-29 16:23:30|70.63|68.23|70.54|68.14|70.63|68.23|70.46|68.06|0
1648571020000|2022-03-29 16:23:40|70.46|68.06|70.54|68.14|70.54|68.14|70.42|68.02|0
1648571030000|2022-03-29 16:23:50|70.5|68.1|70.38|67.98|70.54|68.14|70.38|67.98|0
1648571040000|2022-03-29 16:24:00|70.46|68.06|70.29|67.89|70.46|68.06|70.29|67.89|0
1648571050000|2022-03-29 16:24:10|70.38|67.98|70.13|67.73|70.38|67.98|70.13|67.73|0
1648571060000|2022-03-29 16:24:20|70.21|67.81|69.88|67.48|70.21|67.81|69.88|67.48|0
1648571070000|2022-03-29 16:24:30|69.96|67.56|69.96|67.56|69.96|67.56|69.88|67.48|0
1648571080000|2022-03-29 16:24:40|69.88|67.48|69.96|67.56|69.96|67.56|69.79|67.39|0
1648571090000|2022-03-29 16:24:50|70.04|67.64|70.04|67.64|70.04|67.64|69.96|67.56|0
1648571100000|2022-03-29 16:25:00|69.96|67.56|69.75|67.35|69.96|67.56|69.71|67.31|0
1648571110000|2022-03-29 16:25:10|69.71|67.31|69.63|67.23|69.71|67.31|69.63|67.23|0
1648571120000|2022-03-29 16:25:20|69.54|67.14|69.63|67.23|69.63|67.23|69.54|67.14|0
1648571130000|2022-03-29 16:25:30|69.71|67.31|69.96|67.56|69.96|67.56|69.71|67.31|0
1648571140000|2022-03-29 16:25:40|69.92|67.52|69.96|67.56|70.04|67.64|69.92|67.52|0
1648571150000|2022-03-29 16:25:50|70.04|67.64|70.13|67.73|70.13|67.73|70.04|67.64|0
1648571160000|2022-03-29 16:26:00|70.04|67.64|70.29|67.89|70.29|67.89|70.04|67.64|0
1648571170000|2022-03-29 16:26:10|70.21|67.81|70.04|67.64|70.21|67.81|70.04|67.64|0
1648571180000|2022-03-29 16:26:20|70.08|67.68|69.88|67.48|70.08|67.68|69.88|67.48|0
1648571190000|2022-03-29 16:26:30|69.71|67.31|69.63|67.23|69.71|67.31|69.46|67.06|0
1648571200000|2022-03-29 16:26:40|69.71|67.31|69.71|67.31|69.71|67.31|69.71|67.31|0
1648571210000|2022-03-29 16:26:50|69.54|67.14|69.71|67.31|69.71|67.31|69.54|67.14|0
1648571220000|2022-03-29 16:27:00|69.63|67.23|69.38|66.98|69.63|67.23|69.38|66.98|0
1648571230000|2022-03-29 16:27:10|69.46|67.06|69.21|66.81|69.46|67.06|69.21|66.81|0
1648571240000|2022-03-29 16:27:20|69.33|66.93|69.5|67.1|69.5|67.1|69.33|66.93|0
1648571250000|2022-03-29 16:27:30|69.54|67.14|69.54|67.14|69.63|67.23|69.54|67.14|0
1648571260000|2022-03-29 16:27:40|69.46|67.06|69.13|66.73|69.46|67.06|69.13|66.73|0
1648571270000|2022-03-29 16:27:50|69.05|66.65|69.13|66.73|69.13|66.73|68.88|66.48|0
1648571280000|2022-03-29 16:28:00|69.29|66.89|69.38|66.98|69.38|66.98|69.29|66.89|0
1648571290000|2022-03-29 16:28:10|69.46|67.06|69.38|66.98|69.46|67.06|69.33|66.93|0
1648571300000|2022-03-29 16:28:20|69.29|66.89|69.29|66.89|69.29|66.89|69.21|66.81|0
1648571310000|2022-03-29 16:28:30|69.38|66.98|69.29|66.89|69.46|67.06|69.29|66.89|0
1648571320000|2022-03-29 16:28:40|69.38|66.98|69.29|66.89|69.38|66.98|69.29|66.89|0
1648571330000|2022-03-29 16:28:50|69.21|66.81|69.21|66.81|69.29|66.89|69.21|66.81|0
1648571340000|2022-03-29 16:29:00|69.29|66.89|69.46|67.06|69.46|67.06|69.29|66.89|0
1648571350000|2022-03-29 16:29:10|69.54|67.14|69.38|66.98|69.54|67.14|69.38|66.98|0
1648571360000|2022-03-29 16:29:20|69.46|67.06|69.46|67.06|69.54|67.14|69.46|67.06|0
1648571370000|2022-03-29 16:29:30|69.54|67.14|69.38|66.98|69.54|67.14|69.38|66.98|0
1648571380000|2022-03-29 16:29:40|69.46|67.06|69.29|66.89|69.46|67.06|69.29|66.89|0
1648571390000|2022-03-29 16:29:50|69.38|66.98|69.46|67.06|69.46|67.06|69.38|66.98|0
1648571400000|2022-03-29 16:30:00|69.38|66.98|69.29|66.89|69.54|67.14|69.29|66.89|0
1648571410000|2022-03-29 16:30:10|69.21|66.81|68.8|66.4|69.21|66.81|68.8|66.4|0
1648571420000|2022-03-29 16:30:20|68.88|66.48|68.63|66.23|68.88|66.48|68.63|66.23|0
1648571430000|2022-03-29 16:30:30|68.51|66.11|68.63|66.23|68.63|66.23|68.51|66.11|0
1648571440000|2022-03-29 16:30:40|68.72|66.32|68.55|66.15|68.72|66.32|68.55|66.15|0
1648571450000|2022-03-29 16:30:50|68.31|65.91|68.31|65.91|68.31|65.91|68.31|65.91|0
1648571460000|2022-03-29 16:31:00|68.39|65.99|68.31|65.91|68.39|65.99|68.31|65.91|0
1648571470000|2022-03-29 16:31:10|68.22|65.82|67.9|65.5|68.31|65.91|67.9|65.5|0
1648571480000|2022-03-29 16:31:20|67.65|65.25|67.61|65.21|67.73|65.33|67.57|65.17|0
1648571490000|2022-03-29 16:31:30|67.65|65.25|67.9|65.5|67.9|65.5|67.65|65.25|0
1648571500000|2022-03-29 16:31:40|67.94|65.54|67.82|65.42|67.94|65.54|67.82|65.42|0
1648571510000|2022-03-29 16:31:50|67.9|65.5|67.9|65.5|67.9|65.5|67.9|65.5|0
1648571520000|2022-03-29 16:32:00|67.73|65.33|67.33|64.93|67.73|65.33|67.33|64.93|0
1648571530000|2022-03-29 16:32:10|67.41|65.01|67.25|64.85|67.41|65.01|67.25|64.85|0
1648571540000|2022-03-29 16:32:20|67.09|64.69|67.25|64.85|67.25|64.85|66.92|64.52|0
1648571550000|2022-03-29 16:32:30|67.17|64.77|67.25|64.85|67.29|64.89|67.17|64.77|0
1648571560000|2022-03-29 16:32:40|67.41|65.01|67.17|64.77|67.41|65.01|67.17|64.77|0
1648571570000|2022-03-29 16:32:50|67.09|64.69|67.09|64.69|67.09|64.69|67|64.6|0
1648571580000|2022-03-29 16:33:00|67|64.6|66.92|64.52|67|64.6|66.92|64.52|0
1648571590000|2022-03-29 16:33:10|66.84|64.44|67|64.6|67|64.6|66.76|64.36|0
1648571600000|2022-03-29 16:33:20|67.09|64.69|67.33|64.93|67.33|64.93|67.09|64.69|0
1648571610000|2022-03-29 16:33:30|67.49|65.09|67.41|65.01|67.53|65.13|67.41|65.01|0
1648571620000|2022-03-29 16:33:40|67.49|65.09|67.41|65.01|67.49|65.09|67.41|65.01|0
1648571630000|2022-03-29 16:33:50|67.17|64.77|67.08|64.68|67.17|64.77|67|64.6|0
1648571640000|2022-03-29 16:34:00|67|64.6|66.68|64.28|67|64.6|66.68|64.28|0
1648571650000|2022-03-29 16:34:10|66.84|64.44|67|64.6|67|64.6|66.84|64.44|0
1648571660000|2022-03-29 16:34:20|67.08|64.68|67|64.6|67.08|64.68|67|64.6|0
1648571670000|2022-03-29 16:34:30|66.92|64.52|66.92|64.52|66.92|64.52|66.84|64.44|0
1648571680000|2022-03-29 16:34:40|67|64.6|67.2|64.8|67.2|64.8|67|64.6|0
1648571690000|2022-03-29 16:34:50|67.25|64.85|66.92|64.52|67.25|64.85|66.92|64.52|0
1648571700000|2022-03-29 16:35:00|67.08|64.68|66.76|64.36|67.08|64.68|66.76|64.36|0
1648571710000|2022-03-29 16:35:10|66.68|64.28|66.68|64.28|66.68|64.28|66.68|64.28|0
1648571720000|2022-03-29 16:35:20|66.76|64.36|66.92|64.52|66.92|64.52|66.76|64.36|0
1648571730000|2022-03-29 16:35:30|67|64.6|67.25|64.85|67.25|64.85|67|64.6|0
1648571740000|2022-03-29 16:35:40|67.16|64.76|67.16|64.76|67.25|64.85|67.08|64.68|0
1648571750000|2022-03-29 16:35:50|67.25|64.85|67.08|64.68|67.25|64.85|67.08|64.68|0
1648571760000|2022-03-29 16:36:00|67.16|64.76|67.16|64.76|67.25|64.85|67.16|64.76|0
1648571770000|2022-03-29 16:36:10|67.08|64.68|67.25|64.85|67.25|64.85|67.08|64.68|0
1648571780000|2022-03-29 16:36:20|67.49|65.09|67.49|65.09|67.49|65.09|67.49|65.09|0
1648571790000|2022-03-29 16:36:30|67.41|65.01|67.57|65.17|67.57|65.17|67.41|65.01|0
1648571800000|2022-03-29 16:36:40|67.49|65.09|67.65|65.25|67.65|65.25|67.49|65.09|0
1648571810000|2022-03-29 16:36:50|67.57|65.17|67.65|65.25|67.65|65.25|67.57|65.17|0
1648571820000|2022-03-29 16:37:00|67.49|65.09|67.45|65.05|67.57|65.17|67.41|65.01|0
1648571830000|2022-03-29 16:37:10|67.41|65.01|67.41|65.01|67.49|65.09|67.33|64.93|0
1648571840000|2022-03-29 16:37:20|67.57|65.17|67.57|65.17|67.65|65.25|67.57|65.17|0
1648571850000|2022-03-29 16:37:30|67.65|65.25|67.98|65.58|67.98|65.58|67.65|65.25|0
1648571860000|2022-03-29 16:37:40|67.89|65.49|67.98|65.58|68.06|65.66|67.89|65.49|0
1648571870000|2022-03-29 16:37:50|68.06|65.66|67.98|65.58|68.06|65.66|67.98|65.58|0
1648571880000|2022-03-29 16:38:00|67.93|65.53|67.98|65.58|68.06|65.66|67.93|65.53|0
1648571890000|2022-03-29 16:38:10|67.89|65.49|67.98|65.58|67.98|65.58|67.89|65.49|0
1648571900000|2022-03-29 16:38:20|67.89|65.49|67.73|65.33|67.98|65.58|67.73|65.33|0
1648571910000|2022-03-29 16:38:30|67.33|64.93|67.24|64.84|67.33|64.93|67.24|64.84|0
1648571920000|2022-03-29 16:38:40|67.28|64.88|67.49|65.09|67.49|65.09|67.28|64.88|0
1648571930000|2022-03-29 16:38:50|67.41|65.01|67.41|65.01|67.49|65.09|67.41|65.01|0
1648571940000|2022-03-29 16:39:00|67.57|65.17|67.61|65.21|67.81|65.41|67.57|65.17|0
1648571950000|2022-03-29 16:39:10|67.53|65.13|67.49|65.09|67.53|65.13|67.41|65.01|0
1648571960000|2022-03-29 16:39:20|67.57|65.17|67.81|65.41|67.81|65.41|67.57|65.17|0
1648571970000|2022-03-29 16:39:30|67.73|65.33|67.85|65.45|67.85|65.45|67.73|65.33|0
1648571980000|2022-03-29 16:39:40|67.97|65.57|67.81|65.41|67.97|65.57|67.81|65.41|0
1648571990000|2022-03-29 16:39:50|67.73|65.33|67.89|65.49|67.89|65.49|67.65|65.25|0
1648572000000|2022-03-29 16:40:00|67.81|65.41|67.97|65.57|67.97|65.57|67.81|65.41|0
1648572010000|2022-03-29 16:40:10|67.89|65.49|67.89|65.49|67.97|65.57|67.89|65.49|0
1648572020000|2022-03-29 16:40:20|67.93|65.53|67.97|65.57|67.97|65.57|67.89|65.49|0
1648572030000|2022-03-29 16:40:30|68.06|65.66|68.06|65.66|68.06|65.66|67.97|65.57|0
1648572040000|2022-03-29 16:40:40|68.14|65.74|68.14|65.74|68.3|65.9|68.14|65.74|0
1648572050000|2022-03-29 16:40:50|68.22|65.82|67.97|65.57|68.22|65.82|67.89|65.49|0
1648572060000|2022-03-29 16:41:00|67.89|65.49|67.81|65.41|67.89|65.49|67.81|65.41|0
1648572070000|2022-03-29 16:41:10|67.97|65.57|68.22|65.82|68.22|65.82|67.97|65.57|0
1648572080000|2022-03-29 16:41:20|68.3|65.9|68.3|65.9|68.3|65.9|68.22|65.82|0
1648572090000|2022-03-29 16:41:30|68.38|65.98|68.38|65.98|68.38|65.98|68.38|65.98|0
1648572100000|2022-03-29 16:41:40|68.46|66.06|68.38|65.98|68.46|66.06|68.38|65.98|0
1648572110000|2022-03-29 16:41:50|68.3|65.9|68.18|65.78|68.38|65.98|68.18|65.78|0
1648572120000|2022-03-29 16:42:00|68.38|65.98|68.22|65.82|68.38|65.98|68.22|65.82|0
1648572130000|2022-03-29 16:42:10|68.3|65.9|68.3|65.9|68.3|65.9|68.22|65.82|0
1648572140000|2022-03-29 16:42:20|68.38|65.98|68.38|65.98|68.46|66.06|68.3|65.9|0
1648572150000|2022-03-29 16:42:30|68.46|66.06|68.63|66.23|68.63|66.23|68.46|66.06|0
1648572160000|2022-03-29 16:42:40|68.71|66.31|68.75|66.35|68.75|66.35|68.71|66.31|0
1648572170000|2022-03-29 16:42:50|68.79|66.39|68.79|66.39|68.79|66.39|68.71|66.31|0
1648572180000|2022-03-29 16:43:00|68.87|66.47|68.87|66.47|68.87|66.47|68.79|66.39|0
1648572190000|2022-03-29 16:43:10|68.96|66.56|69.04|66.64|69.04|66.64|68.87|66.47|0
1648572200000|2022-03-29 16:43:20|69.12|66.72|69.04|66.64|69.12|66.72|69.04|66.64|0
1648572210000|2022-03-29 16:43:30|69.08|66.68|69.04|66.64|69.08|66.68|69.04|66.64|0
1648572220000|2022-03-29 16:43:40|69.12|66.72|69.08|66.68|69.12|66.72|69.04|66.64|0
1648572230000|2022-03-29 16:43:50|69.12|66.72|69.04|66.64|69.16|66.76|69.04|66.64|0
1648572240000|2022-03-29 16:44:00|69.12|66.72|69.24|66.84|69.24|66.84|69.12|66.72|0
1648572250000|2022-03-29 16:44:10|69.29|66.89|69.12|66.72|69.33|66.93|69.12|66.72|0
1648572260000|2022-03-29 16:44:20|69.2|66.8|69.29|66.89|69.29|66.89|69.12|66.72|0
1648572270000|2022-03-29 16:44:30|69.37|66.97|69.29|66.89|69.37|66.97|69.29|66.89|0
1648572280000|2022-03-29 16:44:40|69.33|66.93|69.37|66.97|69.37|66.97|69.29|66.89|0
1648572290000|2022-03-29 16:44:50|69.45|67.05|69.7|67.3|69.7|67.3|69.45|67.05|0
1648572300000|2022-03-29 16:45:00|69.78|67.38|69.78|67.38|69.78|67.38|69.7|67.3|0
1648572310000|2022-03-29 16:45:10|69.62|67.22|70.03|67.63|70.03|67.63|69.62|67.22|0
1648572320000|2022-03-29 16:45:20|70.12|67.72|70.37|67.97|70.37|67.97|70.12|67.72|0
1648572330000|2022-03-29 16:45:30|70.28|67.88|70.03|67.63|70.28|67.88|70.03|67.63|0
1648572350000|2022-03-29 16:45:50|70.2|67.8|70.11|67.71|70.2|67.8|70.11|67.71|0
1648572360000|2022-03-29 16:46:00|70.2|67.8|70.28|67.88|70.28|67.88|70.2|67.8|0
1648572370000|2022-03-29 16:46:10|70.45|68.05|70.36|67.96|70.45|68.05|70.28|67.88|0
1648572380000|2022-03-29 16:46:20|70.45|68.05|70.36|67.96|70.45|68.05|70.36|67.96|0
1648572390000|2022-03-29 16:46:30|70.53|68.13|70.36|67.96|70.53|68.13|70.36|67.96|0
1648572400000|2022-03-29 16:46:40|70.28|67.88|70.45|68.05|70.45|68.05|70.28|67.88|0
1648572410000|2022-03-29 16:46:50|70.53|68.13|70.57|68.17|70.7|68.3|70.53|68.13|0
1648572420000|2022-03-29 16:47:00|70.53|68.13|70.78|68.38|70.78|68.38|70.53|68.13|0
1648572430000|2022-03-29 16:47:10|70.7|68.3|70.7|68.3|70.78|68.38|70.7|68.3|0
1648572440000|2022-03-29 16:47:20|70.62|68.22|70.62|68.22|70.7|68.3|70.62|68.22|0
1648572450000|2022-03-29 16:47:30|70.07|67.67|70.2|67.8|70.28|67.88|70.07|67.67|0
1648572460000|2022-03-29 16:47:40|70.11|67.71|70.03|67.63|70.11|67.71|69.95|67.55|0
1648572470000|2022-03-29 16:47:50|69.95|67.55|69.95|67.55|69.95|67.55|69.9|67.5|0
1648572480000|2022-03-29 16:48:00|69.86|67.46|70.11|67.71|70.11|67.71|69.86|67.46|0
1648572490000|2022-03-29 16:48:10|70.03|67.63|70.2|67.8|70.28|67.88|70.03|67.63|0
1648572500000|2022-03-29 16:48:20|70.36|67.96|70.2|67.8|70.45|68.05|70.2|67.8|0
1648572510000|2022-03-29 16:48:30|70.28|67.88|70.28|67.88|70.36|67.96|70.28|67.88|0
1648572520000|2022-03-29 16:48:40|70.36|67.96|70.28|67.88|70.36|67.96|70.28|67.88|0
1648572530000|2022-03-29 16:48:50|70.32|67.92|70.2|67.8|70.32|67.92|70.2|67.8|0
1648572540000|2022-03-29 16:49:00|70.11|67.71|70.28|67.88|70.28|67.88|70.11|67.71|0
1648572550000|2022-03-29 16:49:10|70.03|67.63|70.2|67.8|70.2|67.8|70.03|67.63|0
1648572560000|2022-03-29 16:49:20|70.28|67.88|70.2|67.8|70.28|67.88|70.2|67.8|0
1648572570000|2022-03-29 16:49:30|70.28|67.88|70.2|67.8|70.28|67.88|70.2|67.8|0
1648572580000|2022-03-29 16:49:40|70.28|67.88|70.2|67.8|70.36|67.96|70.2|67.8|0
1648572590000|2022-03-29 16:49:50|70.28|67.88|70.36|67.96|70.36|67.96|70.28|67.88|0
1648572600000|2022-03-29 16:50:00|70.53|68.13|70.53|68.13|70.61|68.21|70.45|68.05|0
1648572610000|2022-03-29 16:50:10|70.61|68.21|70.45|68.05|70.61|68.21|70.45|68.05|0
1648572620000|2022-03-29 16:50:20|70.4|68|70.45|68.05|70.45|68.05|70.4|68|0
1648572630000|2022-03-29 16:50:30|70.28|67.88|69.86|67.46|70.28|67.88|69.7|67.3|0
1648572640000|2022-03-29 16:50:40|69.78|67.38|69.78|67.38|69.86|67.46|69.78|67.38|0
1648572650000|2022-03-29 16:50:50|69.86|67.46|70.11|67.71|70.11|67.71|69.78|67.38|0
1648572660000|2022-03-29 16:51:00|70.2|67.8|69.7|67.3|70.2|67.8|69.7|67.3|0
1648572670000|2022-03-29 16:51:10|69.61|67.21|69.7|67.3|69.78|67.38|69.61|67.21|0
1648572680000|2022-03-29 16:51:20|69.74|67.34|69.61|67.21|69.78|67.38|69.61|67.21|0
1648572690000|2022-03-29 16:51:30|69.7|67.3|69.28|66.88|69.7|67.3|69.28|66.88|0
1648572700000|2022-03-29 16:51:40|69.36|66.96|69.36|66.96|69.36|66.96|69.28|66.88|0
1648572710000|2022-03-29 16:51:50|69.28|66.88|69.4|67|69.4|67|69.28|66.88|0
1648572720000|2022-03-29 16:52:00|69.28|66.88|69.12|66.72|69.28|66.88|69.12|66.72|0
1648572730000|2022-03-29 16:52:10|69.2|66.8|69.12|66.72|69.2|66.8|69.03|66.63|0
1648572740000|2022-03-29 16:52:20|69.24|66.84|69.2|66.8|69.24|66.84|69.2|66.8|0
1648572750000|2022-03-29 16:52:30|69.36|66.96|69.28|66.88|69.36|66.96|69.28|66.88|0
1648572760000|2022-03-29 16:52:40|69.2|66.8|69.24|66.84|69.24|66.84|69.2|66.8|0
1648572770000|2022-03-29 16:52:50|69.16|66.76|68.99|66.59|69.16|66.76|68.95|66.55|0
1648572780000|2022-03-29 16:53:00|68.87|66.47|68.79|66.39|68.87|66.47|68.79|66.39|0
1648572790000|2022-03-29 16:53:10|68.91|66.51|68.7|66.3|68.91|66.51|68.7|66.3|0
1648572800000|2022-03-29 16:53:20|68.62|66.22|68.62|66.22|68.62|66.22|68.54|66.14|0
1648572810000|2022-03-29 16:53:30|68.38|65.98|68.38|65.98|68.38|65.98|68.38|65.98|0
1648572820000|2022-03-29 16:53:40|68.46|66.06|68.79|66.39|68.87|66.47|68.46|66.06|0
1648572830000|2022-03-29 16:53:50|68.83|66.43|68.74|66.34|68.83|66.43|68.62|66.22|0
1648572840000|2022-03-29 16:54:00|68.62|66.22|68.83|66.43|68.87|66.47|68.62|66.22|0
1648572850000|2022-03-29 16:54:10|68.87|66.47|68.87|66.47|68.95|66.55|68.87|66.47|0
1648572860000|2022-03-29 16:54:20|68.7|66.3|68.83|66.43|68.83|66.43|68.7|66.3|0
1648572870000|2022-03-29 16:54:30|68.87|66.47|68.95|66.55|68.95|66.55|68.87|66.47|0
1648572880000|2022-03-29 16:54:40|68.87|66.47|68.7|66.3|68.87|66.47|68.7|66.3|0
1648572890000|2022-03-29 16:54:50|68.66|66.26|68.7|66.3|68.7|66.3|68.66|66.26|0
1648572900000|2022-03-29 16:55:00|68.54|66.14|68.7|66.3|68.7|66.3|68.54|66.14|0
1648572910000|2022-03-29 16:55:10|68.95|66.55|69.03|66.63|69.03|66.63|68.95|66.55|0
1648572920000|2022-03-29 16:55:20|68.95|66.55|68.99|66.59|69.03|66.63|68.95|66.55|0
1648572930000|2022-03-29 16:55:30|69.03|66.63|69.2|66.8|69.2|66.8|69.03|66.63|0
1648572940000|2022-03-29 16:55:40|69.11|66.71|68.95|66.55|69.2|66.8|68.95|66.55|0
1648572950000|2022-03-29 16:55:50|68.79|66.39|68.79|66.39|68.79|66.39|68.79|66.39|0
1648572960000|2022-03-29 16:56:00|68.87|66.47|68.87|66.47|68.95|66.55|68.79|66.39|0
1648572970000|2022-03-29 16:56:10|68.95|66.55|69.11|66.71|69.11|66.71|68.95|66.55|0
1648572980000|2022-03-29 16:56:20|69.03|66.63|69.03|66.63|69.03|66.63|69.03|66.63|0
1648572990000|2022-03-29 16:56:30|69.11|66.71|68.95|66.55|69.11|66.71|68.95|66.55|0
1648573000000|2022-03-29 16:56:40|69.03|66.63|69.03|66.63|69.03|66.63|68.95|66.55|0
1648573010000|2022-03-29 16:56:50|69.11|66.71|69.11|66.71|69.2|66.8|69.11|66.71|0
1648573020000|2022-03-29 16:57:00|69.2|66.8|69.2|66.8|69.28|66.88|69.2|66.8|0
1648573030000|2022-03-29 16:57:10|69.24|66.84|69.11|66.71|69.28|66.88|69.11|66.71|0
1648573040000|2022-03-29 16:57:20|69.03|66.63|68.95|66.55|69.03|66.63|68.95|66.55|0
1648573050000|2022-03-29 16:57:30|69.11|66.71|69.11|66.71|69.11|66.71|69.03|66.63|0
1648573060000|2022-03-29 16:57:40|69.2|66.8|69.11|66.71|69.2|66.8|69.11|66.71|0
1648573070000|2022-03-29 16:57:50|68.95|66.55|68.95|66.55|68.95|66.55|68.95|66.55|0
1648573080000|2022-03-29 16:58:00|69.03|66.63|68.87|66.47|69.11|66.71|68.87|66.47|0
1648573090000|2022-03-29 16:58:10|68.95|66.55|68.87|66.47|68.95|66.55|68.87|66.47|0
1648573100000|2022-03-29 16:58:20|68.78|66.38|68.7|66.3|68.78|66.38|68.7|66.3|0
1648573110000|2022-03-29 16:58:30|68.78|66.38|68.7|66.3|68.78|66.38|68.7|66.3|0
1648573120000|2022-03-29 16:58:40|68.78|66.38|68.78|66.38|69.03|66.63|68.78|66.38|0
1648573130000|2022-03-29 16:58:50|68.7|66.3|68.7|66.3|68.7|66.3|68.62|66.22|0
1648573140000|2022-03-29 16:59:00|68.62|66.22|68.62|66.22|68.62|66.22|68.62|66.22|0
1648573150000|2022-03-29 16:59:10|68.7|66.3|68.7|66.3|68.7|66.3|68.7|66.3|0
1648573160000|2022-03-29 16:59:20|68.82|66.42|69.03|66.63|69.03|66.63|68.82|66.42|0
1648573170000|2022-03-29 16:59:30|68.95|66.55|68.95|66.55|69.03|66.63|68.95|66.55|0
1648573180000|2022-03-29 16:59:40|68.99|66.59|69.03|66.63|69.07|66.67|68.95|66.55|0
1648573190000|2022-03-29 16:59:50|69.11|66.71|69.2|66.8|69.2|66.8|69.11|66.71|0
1648573200000|2022-03-29 17:00:00|69.28|66.88|69.03|66.63|69.28|66.88|69.03|66.63|0
1648573210000|2022-03-29 17:00:10|68.87|66.47|69.54|67.14|69.62|67.22|68.7|66.3|0
1648573220000|2022-03-29 17:00:20|69.62|67.22|69.62|67.22|69.78|67.38|69.62|67.22|0
1648573230000|2022-03-29 17:00:30|69.54|67.14|69.62|67.22|69.7|67.3|69.54|67.14|0
1648573240000|2022-03-29 17:00:40|69.54|67.14|69.49|67.09|69.58|67.18|69.49|67.09|0
1648573250000|2022-03-29 17:00:50|69.45|67.05|69.45|67.05|69.45|67.05|69.37|66.97|0
1648573260000|2022-03-29 17:01:00|69.37|66.97|69.37|66.97|69.37|66.97|69.37|66.97|0
1648573270000|2022-03-29 17:01:10|69.45|67.05|69.41|67.01|69.45|67.05|69.41|67.01|0
1648573280000|2022-03-29 17:01:20|69.45|67.05|69.45|67.05|69.45|67.05|69.45|67.05|0
1648573290000|2022-03-29 17:01:30|69.62|67.22|69.78|67.38|69.78|67.38|69.62|67.22|0
1648573300000|2022-03-29 17:01:40|69.7|67.3|69.62|67.22|69.7|67.3|69.62|67.22|0
1648573310000|2022-03-29 17:01:50|69.54|67.14|68.88|66.48|69.54|67.14|68.8|66.4|0
1648573320000|2022-03-29 17:02:00|68.96|66.56|69.21|66.81|69.21|66.81|68.72|66.32|0
1648573330000|2022-03-29 17:02:10|69.13|66.73|69.37|66.97|69.37|66.97|69.13|66.73|0
1648573340000|2022-03-29 17:02:20|69.62|67.22|69.7|67.3|69.7|67.3|69.62|67.22|0
1648573350000|2022-03-29 17:02:30|69.62|67.22|69.41|67.01|69.62|67.22|69.37|66.97|0
1648573360000|2022-03-29 17:02:40|69.37|66.97|69.62|67.22|69.62|67.22|69.37|66.97|0
1648573370000|2022-03-29 17:02:50|69.54|67.14|69.21|66.81|69.54|67.14|69.21|66.81|0
1648573380000|2022-03-29 17:03:00|69.29|66.89|69.45|67.05|69.45|67.05|69.29|66.89|0
1648573390000|2022-03-29 17:03:10|69.54|67.14|69.54|67.14|69.54|67.14|69.54|67.14|0
1648573400000|2022-03-29 17:03:20|69.45|67.05|69.12|66.72|69.45|67.05|69.12|66.72|0
1648573410000|2022-03-29 17:03:30|69.04|66.64|69.21|66.81|69.21|66.81|68.92|66.52|0
1648573420000|2022-03-29 17:03:40|69.12|66.72|69.04|66.64|69.12|66.72|69.04|66.64|0
1648573430000|2022-03-29 17:03:50|69|66.6|68.88|66.48|69.04|66.64|68.88|66.48|0
1648573440000|2022-03-29 17:04:00|68.63|66.23|68.59|66.19|68.72|66.32|68.59|66.19|0
1648573450000|2022-03-29 17:04:10|68.8|66.4|69.12|66.72|69.12|66.72|68.8|66.4|0
1648573460000|2022-03-29 17:04:20|69.29|66.89|69.29|66.89|69.29|66.89|69.21|66.81|0
1648573470000|2022-03-29 17:04:30|69.37|66.97|69.53|67.13|69.53|67.13|69.29|66.89|0
1648573480000|2022-03-29 17:04:40|69.45|67.05|69.57|67.17|69.57|67.17|69.45|67.05|0
1648573490000|2022-03-29 17:04:50|69.53|67.13|69.57|67.17|69.57|67.17|69.45|67.05|0
1648573500000|2022-03-29 17:05:00|69.62|67.22|69.53|67.13|69.62|67.22|69.37|66.97|0
1648573510000|2022-03-29 17:05:10|69.41|67.01|69.21|66.81|69.41|67.01|69.21|66.81|0
1648573520000|2022-03-29 17:05:20|69.37|66.97|69.45|67.05|69.45|67.05|69.21|66.81|0
1648573530000|2022-03-29 17:05:30|69.53|67.13|69.37|66.97|69.53|67.13|69.37|66.97|0
1648573540000|2022-03-29 17:05:40|69.41|67.01|69.45|67.05|69.45|67.05|69.37|66.97|0
1648573550000|2022-03-29 17:05:50|69.62|67.22|69.45|67.05|69.62|67.22|69.45|67.05|0
1648573560000|2022-03-29 17:06:00|69.53|67.13|69.37|66.97|69.53|67.13|69.29|66.89|0
1648573570000|2022-03-29 17:06:10|69.53|67.13|69.53|67.13|69.53|67.13|69.53|67.13|0
1648573580000|2022-03-29 17:06:20|69.45|67.05|69.12|66.72|69.45|67.05|69.04|66.64|0
1648573590000|2022-03-29 17:06:30|69.2|66.8|69.16|66.76|69.29|66.89|69.16|66.76|0
1648573600000|2022-03-29 17:06:40|69.24|66.84|69.04|66.64|69.24|66.84|69.04|66.64|0
1648573610000|2022-03-29 17:06:50|69.2|66.8|69.12|66.72|69.2|66.8|69.12|66.72|0
1648573620000|2022-03-29 17:07:00|69.2|66.8|69.04|66.64|69.37|66.97|69.04|66.64|0
1648573630000|2022-03-29 17:07:10|68.88|66.48|68.63|66.23|68.88|66.48|68.63|66.23|0
1648573640000|2022-03-29 17:07:20|68.71|66.31|69|66.6|69|66.6|68.71|66.31|0
1648573650000|2022-03-29 17:07:30|69.12|66.72|69.12|66.72|69.2|66.8|69.12|66.72|0
1648573660000|2022-03-29 17:07:40|68.96|66.56|68.79|66.39|68.96|66.56|68.79|66.39|0
1648573670000|2022-03-29 17:07:50|68.88|66.48|68.71|66.31|68.88|66.48|68.71|66.31|0
1648573680000|2022-03-29 17:08:00|68.79|66.39|68.71|66.31|68.88|66.48|68.71|66.31|0
1648573690000|2022-03-29 17:08:10|68.83|66.43|69.12|66.72|69.12|66.72|68.83|66.43|0
1648573700000|2022-03-29 17:08:20|69.04|66.64|69.04|66.64|69.12|66.72|69.04|66.64|0
1648573710000|2022-03-29 17:08:30|68.96|66.56|69.12|66.72|69.12|66.72|68.96|66.56|0
1648573720000|2022-03-29 17:08:40|69.04|66.64|69.04|66.64|69.04|66.64|69.04|66.64|0
1648573730000|2022-03-29 17:08:50|68.96|66.56|68.96|66.56|68.96|66.56|68.88|66.48|0
1648573740000|2022-03-29 17:09:00|68.88|66.48|68.96|66.56|68.96|66.56|68.88|66.48|0
1648573750000|2022-03-29 17:09:10|68.83|66.43|68.63|66.23|68.83|66.43|68.63|66.23|0
1648573760000|2022-03-29 17:09:20|68.55|66.15|68.47|66.07|68.55|66.15|68.47|66.07|0
1648573770000|2022-03-29 17:09:30|68.39|65.99|68.47|66.07|68.55|66.15|68.39|65.99|0
1648573780000|2022-03-29 17:09:40|68.39|65.99|68.3|65.9|68.39|65.99|68.3|65.9|0
1648573790000|2022-03-29 17:09:50|68.22|65.82|68.22|65.82|68.3|65.9|68.22|65.82|0
1648573800000|2022-03-29 17:10:00|68.3|65.9|68.71|66.31|68.71|66.31|68.3|65.9|0
1648573810000|2022-03-29 17:10:10|68.88|66.48|69.04|66.64|69.04|66.64|68.88|66.48|0
1648573820000|2022-03-29 17:10:20|68.96|66.56|68.96|66.56|68.96|66.56|68.79|66.39|0
1648573830000|2022-03-29 17:10:30|69.04|66.64|68.88|66.48|69.04|66.64|68.88|66.48|0
1648573840000|2022-03-29 17:10:40|69.04|66.64|68.83|66.43|69.04|66.64|68.83|66.43|0
1648573850000|2022-03-29 17:10:50|68.87|66.47|68.87|66.47|68.96|66.56|68.87|66.47|0
1648573860000|2022-03-29 17:11:00|68.71|66.31|68.96|66.56|68.96|66.56|68.71|66.31|0
1648573870000|2022-03-29 17:11:10|69.04|66.64|68.96|66.56|69.04|66.64|68.96|66.56|0
1648573880000|2022-03-29 17:11:20|69.04|66.64|68.79|66.39|69.04|66.64|68.75|66.35|0
1648573890000|2022-03-29 17:11:30|68.87|66.47|68.87|66.47|68.96|66.56|68.87|66.47|0
1648573900000|2022-03-29 17:11:40|68.91|66.51|68.91|66.51|68.91|66.51|68.91|66.51|0
1648573910000|2022-03-29 17:11:50|68.96|66.56|69.2|66.8|69.2|66.8|68.91|66.51|0
1648573920000|2022-03-29 17:12:00|69.28|66.88|69.45|67.05|69.45|67.05|69.28|66.88|0
1648573930000|2022-03-29 17:12:10|69.53|67.13|69.45|67.05|69.53|67.13|69.45|67.05|0
1648573940000|2022-03-29 17:12:20|69.53|67.13|69.53|67.13|69.53|67.13|69.53|67.13|0
1648573950000|2022-03-29 17:12:30|69.61|67.21|69.78|67.38|69.78|67.38|69.61|67.21|0
1648573960000|2022-03-29 17:12:40|69.86|67.46|69.78|67.38|69.86|67.46|69.78|67.38|0
1648573970000|2022-03-29 17:12:50|69.7|67.3|69.7|67.3|69.7|67.3|69.7|67.3|0
1648573980000|2022-03-29 17:13:00|69.94|67.54|69.86|67.46|69.98|67.58|69.78|67.38|0
1648573990000|2022-03-29 17:13:10|69.78|67.38|69.94|67.54|70.03|67.63|69.78|67.38|0
1648574000000|2022-03-29 17:13:20|70.03|67.63|70.11|67.71|70.11|67.71|70.03|67.63|0
1648574010000|2022-03-29 17:13:30|70.19|67.79|70.03|67.63|70.19|67.79|70.03|67.63|0
1648574020000|2022-03-29 17:13:40|69.94|67.54|69.86|67.46|69.94|67.54|69.86|67.46|0
1648574030000|2022-03-29 17:13:50|69.78|67.38|69.69|67.29|69.86|67.46|69.69|67.29|0
1648574040000|2022-03-29 17:14:00|69.61|67.21|69.53|67.13|69.61|67.21|69.45|67.05|0
1648574050000|2022-03-29 17:14:10|69.45|67.05|69.45|67.05|69.45|67.05|69.45|67.05|0
1648574060000|2022-03-29 17:14:20|69.37|66.97|69.32|66.92|69.37|66.97|69.28|66.88|0
1648574070000|2022-03-29 17:14:30|69.4|67|69.53|67.13|69.53|67.13|69.4|67|0
1648574080000|2022-03-29 17:14:40|69.45|67.05|69.49|67.09|69.53|67.13|69.45|67.05|0
1648574090000|2022-03-29 17:14:50|69.45|67.05|69.69|67.29|69.69|67.29|69.45|67.05|0
1648574100000|2022-03-29 17:15:00|69.78|67.38|69.86|67.46|69.94|67.54|69.78|67.38|0
1648574110000|2022-03-29 17:15:10|69.94|67.54|69.94|67.54|69.94|67.54|69.94|67.54|0
1648574120000|2022-03-29 17:15:20|70.02|67.62|70.19|67.79|70.19|67.79|70.02|67.62|0
1648574130000|2022-03-29 17:15:30|70.27|67.87|70.19|67.79|70.27|67.87|70.19|67.79|0
1648574140000|2022-03-29 17:15:40|70.15|67.75|70.19|67.79|70.19|67.79|70.11|67.71|0
1648574150000|2022-03-29 17:15:50|70.27|67.87|70.52|68.12|70.52|68.12|70.19|67.79|0
1648574160000|2022-03-29 17:16:00|70.44|68.04|70.11|67.71|70.44|68.04|70.11|67.71|0
1648574170000|2022-03-29 17:16:10|70.27|67.87|70.27|67.87|70.27|67.87|70.19|67.79|0
1648574180000|2022-03-29 17:16:20|70.36|67.96|70.52|68.12|70.52|68.12|70.36|67.96|0
1648574190000|2022-03-29 17:16:30|70.44|68.04|70.44|68.04|70.44|68.04|70.44|68.04|0
1648574200000|2022-03-29 17:16:40|70.52|68.12|70.36|67.96|70.52|68.12|70.36|67.96|0
1648574210000|2022-03-29 17:16:50|70.19|67.79|70.44|68.04|70.44|68.04|70.19|67.79|0
1648574220000|2022-03-29 17:17:00|70.35|67.95|70.27|67.87|70.44|68.04|70.27|67.87|0
1648574230000|2022-03-29 17:17:10|70.35|67.95|70.19|67.79|70.35|67.95|70.11|67.71|0
1648574240000|2022-03-29 17:17:20|70.27|67.87|70.19|67.79|70.27|67.87|70.19|67.79|0
1648574250000|2022-03-29 17:17:30|70.02|67.62|70.02|67.62|70.02|67.62|70.02|67.62|0
1648574260000|2022-03-29 17:17:40|70.11|67.71|70.11|67.71|70.11|67.71|70.02|67.62|0
1648574270000|2022-03-29 17:17:50|70.27|67.87|70.35|67.95|70.44|68.04|70.27|67.87|0
1648574280000|2022-03-29 17:18:00|70.44|68.04|70.35|67.95|70.52|68.12|70.35|67.95|0
1648574290000|2022-03-29 17:18:10|70.39|67.99|70.52|68.12|70.52|68.12|70.39|67.99|0
1648574300000|2022-03-29 17:18:20|70.44|68.04|70.44|68.04|70.52|68.12|70.39|67.99|0
1648574310000|2022-03-29 17:18:30|70.52|68.12|70.52|68.12|70.52|68.12|70.52|68.12|0
1648574330000|2022-03-29 17:18:50|70.44|68.04|70.6|68.2|70.6|68.2|70.35|67.95|0
1648574340000|2022-03-29 17:19:00|70.52|68.12|70.52|68.12|70.52|68.12|70.52|68.12|0
1648574350000|2022-03-29 17:19:10|70.6|68.2|70.6|68.2|70.6|68.2|70.52|68.12|0
1648574360000|2022-03-29 17:19:20|70.52|68.12|70.27|67.87|70.52|68.12|70.27|67.87|0
1648574370000|2022-03-29 17:19:30|70.19|67.79|70.23|67.83|70.23|67.83|70.19|67.79|0
1648574380000|2022-03-29 17:19:40|70.19|67.79|70.44|68.04|70.44|68.04|70.19|67.79|0
1648574390000|2022-03-29 17:19:50|70.35|67.95|70.31|67.91|70.39|67.99|70.27|67.87|0
1648574400000|2022-03-29 17:20:00|70.35|67.95|70.27|67.87|70.35|67.95|70.27|67.87|0
1648574410000|2022-03-29 17:20:10|70.1|67.7|69.94|67.54|70.1|67.7|69.94|67.54|0
1648574420000|2022-03-29 17:20:20|69.86|67.46|69.94|67.54|69.94|67.54|69.86|67.46|0
1648574430000|2022-03-29 17:20:30|70.1|67.7|69.86|67.46|70.1|67.7|69.86|67.46|0
1648574440000|2022-03-29 17:20:40|69.94|67.54|69.77|67.37|69.94|67.54|69.77|67.37|0
1648574450000|2022-03-29 17:20:50|69.94|67.54|70.55|68.15|70.55|68.15|69.77|67.37|0
1648574460000|2022-03-29 17:21:00|70.47|68.07|69.89|67.49|70.47|68.07|69.89|67.49|0
1648574470000|2022-03-29 17:21:10|69.81|67.41|69.89|67.49|69.89|67.49|69.81|67.41|0
1648574480000|2022-03-29 17:21:20|69.93|67.53|69.89|67.49|69.97|67.57|69.89|67.49|0
1648574490000|2022-03-29 17:21:30|69.81|67.41|69.81|67.41|69.89|67.49|69.81|67.41|0
1648574500000|2022-03-29 17:21:40|69.73|67.33|69.56|67.16|69.73|67.33|69.56|67.16|0
1648574510000|2022-03-29 17:21:50|69.48|67.08|69.4|67|69.48|67.08|69.4|67|0
1648574520000|2022-03-29 17:22:00|69.32|66.92|69.15|66.75|69.32|66.92|69.15|66.75|0
1648574530000|2022-03-29 17:22:10|69.23|66.83|69.44|67.04|69.44|67.04|69.15|66.75|0
1648574540000|2022-03-29 17:22:20|69.4|67|69.64|67.24|69.64|67.24|69.4|67|0
1648574550000|2022-03-29 17:22:30|69.56|67.16|69.73|67.33|69.81|67.41|69.56|67.16|0
1648574560000|2022-03-29 17:22:40|69.81|67.41|69.81|67.41|69.81|67.41|69.81|67.41|0
1648574570000|2022-03-29 17:22:50|69.89|67.49|69.81|67.41|70.06|67.66|69.81|67.41|0
1648574580000|2022-03-29 17:23:00|70.06|67.66|70.14|67.74|70.14|67.74|70.05|67.65|0
1648574590000|2022-03-29 17:23:10|70.09|67.69|70.05|67.65|70.09|67.69|70.05|67.65|0
1648574600000|2022-03-29 17:23:20|69.89|67.49|69.81|67.41|69.89|67.49|69.81|67.41|0
1648574610000|2022-03-29 17:23:30|69.89|67.49|69.81|67.41|69.89|67.49|69.73|67.33|0
1648574620000|2022-03-29 17:23:40|69.89|67.49|69.73|67.33|69.89|67.49|69.73|67.33|0
1648574630000|2022-03-29 17:23:50|69.64|67.24|69.73|67.33|69.81|67.41|69.64|67.24|0
1648574640000|2022-03-29 17:24:00|69.64|67.24|69.64|67.24|69.73|67.33|69.64|67.24|0
1648574650000|2022-03-29 17:24:10|69.73|67.33|69.73|67.33|69.73|67.33|69.73|67.33|0
1648574660000|2022-03-29 17:24:20|69.64|67.24|69.64|67.24|69.64|67.24|69.56|67.16|0
1648574670000|2022-03-29 17:24:30|69.68|67.28|69.89|67.49|69.89|67.49|69.64|67.24|0
1648574680000|2022-03-29 17:24:40|69.97|67.57|69.97|67.57|69.97|67.57|69.97|67.57|0
1648574690000|2022-03-29 17:24:50|70.05|67.65|70.14|67.74|70.22|67.82|70.01|67.61|0
1648574700000|2022-03-29 17:25:00|70.22|67.82|70.22|67.82|70.22|67.82|70.22|67.82|0
1648574720000|2022-03-29 17:25:20|70.3|67.9|70.55|68.15|70.63|68.23|70.3|67.9|0
1648574730000|2022-03-29 17:25:30|70.47|68.07|70.47|68.07|70.47|68.07|70.38|67.98|0
1648574740000|2022-03-29 17:25:40|70.59|68.19|70.55|68.15|70.59|68.19|70.55|68.15|0
1648574750000|2022-03-29 17:25:50|70.47|68.07|70.38|67.98|70.47|68.07|70.3|67.9|0
1648574760000|2022-03-29 17:26:00|70.22|67.82|70.14|67.74|70.26|67.86|70.14|67.74|0
1648574770000|2022-03-29 17:26:10|70.05|67.65|69.89|67.49|70.05|67.65|69.89|67.49|0
1648574780000|2022-03-29 17:26:20|69.81|67.41|69.89|67.49|69.89|67.49|69.81|67.41|0
1648574790000|2022-03-29 17:26:30|69.81|67.41|69.72|67.32|69.81|67.41|69.64|67.24|0
1648574800000|2022-03-29 17:26:40|69.68|67.28|69.89|67.49|69.89|67.49|69.68|67.28|0
1648574810000|2022-03-29 17:26:50|69.97|67.57|69.97|67.57|69.97|67.57|69.89|67.49|0
1648574820000|2022-03-29 17:27:00|69.89|67.49|70.47|68.07|70.47|68.07|69.89|67.49|0
1648574830000|2022-03-29 17:27:10|70.38|67.98|70.38|67.98|70.47|68.07|70.38|67.98|0
1648574840000|2022-03-29 17:27:20|70.47|68.07|70.59|68.19|70.59|68.19|70.47|68.07|0
1648574850000|2022-03-29 17:27:30|70.55|68.15|70.59|68.19|70.63|68.23|70.55|68.15|0
1648574860000|2022-03-29 17:27:40|70.55|68.15|70.38|67.98|70.55|68.15|70.38|67.98|0
1648574870000|2022-03-29 17:27:50|70.3|67.9|70.3|67.9|70.3|67.9|70.3|67.9|0
1648574880000|2022-03-29 17:28:00|70.42|68.02|70.47|68.07|70.47|68.07|70.42|68.02|0
1648574890000|2022-03-29 17:28:10|70.22|67.82|70.38|67.98|70.38|67.98|70.22|67.82|0
1648574900000|2022-03-29 17:28:20|70.55|68.15|70.55|68.15|70.55|68.15|70.5|68.1|0
1648574910000|2022-03-29 17:28:30|70.63|68.23|70.88|68.48|70.88|68.48|70.63|68.23|0
1648574920000|2022-03-29 17:28:40|71.05|68.65|71.21|68.81|71.21|68.81|71.05|68.65|0
1648574930000|2022-03-29 17:28:50|71.17|68.77|71.13|68.73|71.21|68.81|71.13|68.73|0
1648574940000|2022-03-29 17:29:00|71.21|68.81|71.38|68.98|71.38|68.98|71.21|68.81|0
1648574950000|2022-03-29 17:29:10|71.3|68.9|71.38|68.98|71.38|68.98|71.3|68.9|0
1648574960000|2022-03-29 17:29:20|71.3|68.9|71.3|68.9|71.3|68.9|71.3|68.9|0
1648574970000|2022-03-29 17:29:30|71.21|68.81|70.8|68.4|71.21|68.81|70.8|68.4|0
1648574980000|2022-03-29 17:29:40|70.71|68.31|70.71|68.31|70.71|68.31|70.63|68.23|0
1648574990000|2022-03-29 17:29:50|70.63|68.23|70.63|68.23|70.63|68.23|70.63|68.23|0
1648575000000|2022-03-29 17:30:00|70.71|68.31|71.05|68.65|71.05|68.65|70.71|68.31|0
1648575010000|2022-03-29 17:30:10|71.21|68.81|70.96|68.56|71.21|68.81|70.96|68.56|0
1648575020000|2022-03-29 17:30:20|70.88|68.48|70.88|68.48|70.96|68.56|70.88|68.48|0
1648575030000|2022-03-29 17:30:30|70.8|68.4|70.96|68.56|70.96|68.56|70.8|68.4|0
1648575040000|2022-03-29 17:30:40|70.71|68.31|70.63|68.23|70.71|68.31|70.63|68.23|0
1648575050000|2022-03-29 17:30:50|70.55|68.15|70.71|68.31|70.75|68.35|70.55|68.15|0
1648575060000|2022-03-29 17:31:00|70.55|68.15|70.42|68.02|70.55|68.15|70.3|67.9|0
1648575070000|2022-03-29 17:31:10|70.38|67.98|70.3|67.9|70.46|68.06|70.3|67.9|0
1648575080000|2022-03-29 17:31:20|70.22|67.82|70.22|67.82|70.22|67.82|70.05|67.65|0
1648575090000|2022-03-29 17:31:30|70.13|67.73|70.22|67.82|70.22|67.82|70.13|67.73|0
1648575100000|2022-03-29 17:31:40|70.3|67.9|70.3|67.9|70.3|67.9|70.22|67.82|0
1648575110000|2022-03-29 17:31:50|70.22|67.82|70.22|67.82|70.22|67.82|70.22|67.82|0
1648575120000|2022-03-29 17:32:00|70.38|67.98|70.38|67.98|70.38|67.98|70.22|67.82|0
1648575130000|2022-03-29 17:32:10|70.55|68.15|70.55|68.15|70.55|68.15|70.55|68.15|0
1648575140000|2022-03-29 17:32:20|70.46|68.06|70.55|68.15|70.63|68.23|70.46|68.06|0
1648575150000|2022-03-29 17:32:30|70.59|68.19|70.46|68.06|70.59|68.19|70.46|68.06|0
1648575160000|2022-03-29 17:32:40|70.55|68.15|70.46|68.06|70.71|68.31|70.46|68.06|0
1648575170000|2022-03-29 17:32:50|70.63|68.23|70.71|68.31|70.71|68.31|70.59|68.19|0
1648575180000|2022-03-29 17:33:00|70.88|68.48|70.96|68.56|70.96|68.56|70.88|68.48|0
1648575190000|2022-03-29 17:33:10|70.92|68.52|70.79|68.39|70.96|68.56|70.79|68.39|0
1648575200000|2022-03-29 17:33:20|70.88|68.48|70.79|68.39|70.88|68.48|70.79|68.39|0
1648575210000|2022-03-29 17:33:30|70.88|68.48|70.88|68.48|70.92|68.52|70.88|68.48|0
1648575220000|2022-03-29 17:33:40|70.96|68.56|70.88|68.48|70.96|68.56|70.88|68.48|0
1648575230000|2022-03-29 17:33:50|70.92|68.52|71.13|68.73|71.13|68.73|70.92|68.52|0
1648575240000|2022-03-29 17:34:00|71.21|68.81|70.79|68.39|71.21|68.81|70.79|68.39|0
1648575250000|2022-03-29 17:34:10|70.63|68.23|70.63|68.23|70.63|68.23|70.46|68.06|0
1648575260000|2022-03-29 17:34:20|70.54|68.14|70.46|68.06|70.54|68.14|70.46|68.06|0
1648575270000|2022-03-29 17:34:30|70.54|68.14|70.58|68.18|70.58|68.18|70.54|68.14|0
1648575280000|2022-03-29 17:34:40|70.83|68.43|70.79|68.39|70.88|68.48|70.79|68.39|0
1648575290000|2022-03-29 17:34:50|70.75|68.35|70.63|68.23|70.79|68.39|70.54|68.14|0
1648575300000|2022-03-29 17:35:00|70.71|68.31|71.04|68.64|71.04|68.64|70.71|68.31|0
1648575310000|2022-03-29 17:35:10|71.21|68.81|71.29|68.89|71.29|68.89|71.21|68.81|0
1648575320000|2022-03-29 17:35:20|71.21|68.81|71.08|68.68|71.21|68.81|71.08|68.68|0
1648575330000|2022-03-29 17:35:30|71.21|68.81|71.04|68.64|71.21|68.81|70.88|68.48|0
1648575340000|2022-03-29 17:35:40|70.96|68.56|71.08|68.68|71.08|68.68|70.96|68.56|0
1648575350000|2022-03-29 17:35:50|71.04|68.64|71.54|69.14|71.54|69.14|71.04|68.64|0
1648575360000|2022-03-29 17:36:00|71.63|69.23|71.63|69.23|71.63|69.23|71.54|69.14|0
1648575370000|2022-03-29 17:36:10|71.46|69.06|71.54|69.14|71.54|69.14|71.46|69.06|0
1648575380000|2022-03-29 17:36:20|71.71|69.31|71.88|69.48|71.88|69.48|71.71|69.31|0
1648575390000|2022-03-29 17:36:30|71.79|69.39|72.05|69.65|72.05|69.65|71.79|69.39|0
1648575400000|2022-03-29 17:36:40|71.96|69.56|71.71|69.31|71.96|69.56|71.71|69.31|0
1648575410000|2022-03-29 17:36:50|71.79|69.39|71.54|69.14|71.79|69.39|71.54|69.14|0
1648575420000|2022-03-29 17:37:00|71.38|68.98|71.04|68.64|71.38|68.98|70.96|68.56|0
1648575430000|2022-03-29 17:37:10|71.29|68.89|71.29|68.89|71.29|68.89|71.21|68.81|0
1648575440000|2022-03-29 17:37:20|71.21|68.81|71.21|68.81|71.21|68.81|71.12|68.72|0
1648575450000|2022-03-29 17:37:30|71.12|68.72|71.21|68.81|71.21|68.81|71.04|68.64|0
1648575460000|2022-03-29 17:37:40|71.25|68.85|71.54|69.14|71.54|69.14|71.25|68.85|0
1648575470000|2022-03-29 17:37:50|71.5|69.1|71.46|69.06|71.54|69.14|71.46|69.06|0
1648575480000|2022-03-29 17:38:00|71.63|69.23|71.54|69.14|71.63|69.23|71.54|69.14|0
1648575490000|2022-03-29 17:38:10|71.63|69.23|71.63|69.23|71.63|69.23|71.63|69.23|0
1648575500000|2022-03-29 17:38:20|71.67|69.27|71.71|69.31|71.71|69.31|71.63|69.23|0
1648575510000|2022-03-29 17:38:30|71.63|69.23|71.58|69.18|71.63|69.23|71.54|69.14|0
1648575520000|2022-03-29 17:38:40|71.54|69.14|71.63|69.23|71.63|69.23|71.54|69.14|0
1648575530000|2022-03-29 17:38:50|71.71|69.31|71.67|69.27|71.71|69.31|71.63|69.23|0
1648575540000|2022-03-29 17:39:00|71.71|69.31|71.96|69.56|71.96|69.56|71.71|69.31|0
1648575550000|2022-03-29 17:39:10|71.88|69.48|72.04|69.64|72.04|69.64|71.88|69.48|0
1648575560000|2022-03-29 17:39:20|71.96|69.56|71.96|69.56|71.96|69.56|71.96|69.56|0
1648575570000|2022-03-29 17:39:30|72.04|69.64|72.13|69.73|72.13|69.73|72.04|69.64|0
1648575580000|2022-03-29 17:39:40|72.04|69.64|72.21|69.81|72.21|69.81|72.04|69.64|0
1648575590000|2022-03-29 17:39:50|72.13|69.73|72.13|69.73|72.21|69.81|72.13|69.73|0
1648575600000|2022-03-29 17:40:00|72.21|69.81|71.96|69.56|72.21|69.81|71.96|69.56|0
1648575610000|2022-03-29 17:40:10|72.04|69.64|72.04|69.64|72.04|69.64|71.96|69.56|0
1648575620000|2022-03-29 17:40:20|71.96|69.56|72.13|69.73|72.13|69.73|71.96|69.56|0
1648575630000|2022-03-29 17:40:30|72.21|69.81|72.21|69.81|72.21|69.81|72.21|69.81|0
1648575640000|2022-03-29 17:40:40|72.17|69.77|72.21|69.81|72.21|69.81|72.17|69.77|0
1648575650000|2022-03-29 17:40:50|72.3|69.9|72.72|70.32|72.72|70.32|72.3|69.9|0
1648575660000|2022-03-29 17:41:00|72.63|70.23|72.63|70.23|72.63|70.23|72.63|70.23|0
1648575670000|2022-03-29 17:41:10|72.46|70.06|72.63|70.23|72.63|70.23|72.46|70.06|0
1648575680000|2022-03-29 17:41:20|72.72|70.32|72.59|70.19|72.72|70.32|72.59|70.19|0
1648575690000|2022-03-29 17:41:30|72.63|70.23|72.8|70.4|72.8|70.4|72.63|70.23|0
1648575700000|2022-03-29 17:41:40|72.72|70.32|72.89|70.49|72.89|70.49|72.72|70.32|0
1648575710000|2022-03-29 17:41:50|72.97|70.57|72.97|70.57|72.97|70.57|72.97|70.57|0
1648575720000|2022-03-29 17:42:00|72.8|70.4|72.89|70.49|72.89|70.49|72.8|70.4|0
1648575730000|2022-03-29 17:42:10|72.72|70.32|72.8|70.4|72.8|70.4|72.72|70.32|0
1648575740000|2022-03-29 17:42:20|72.55|70.15|72.55|70.15|72.55|70.15|72.38|69.98|0
1648575750000|2022-03-29 17:42:30|72.46|70.06|72.46|70.06|72.46|70.06|72.38|69.98|0
1648575760000|2022-03-29 17:42:40|72.38|69.98|72.38|69.98|72.5|70.1|72.38|69.98|0
1648575770000|2022-03-29 17:42:50|72.46|70.06|72.38|69.98|72.46|70.06|72.38|69.98|0
1648575780000|2022-03-29 17:43:00|72.46|70.06|72.38|69.98|72.55|70.15|72.38|69.98|0
1648575790000|2022-03-29 17:43:10|72.29|69.89|72.21|69.81|72.29|69.89|72.21|69.81|0
1648575800000|2022-03-29 17:43:20|72.13|69.73|72.21|69.81|72.21|69.81|72.13|69.73|0
1648575810000|2022-03-29 17:43:30|72.29|69.89|72.38|69.98|72.38|69.98|72.29|69.89|0
1648575820000|2022-03-29 17:43:40|72.5|70.1|72.72|70.32|72.72|70.32|72.5|70.1|0
1648575830000|2022-03-29 17:43:50|72.8|70.4|72.63|70.23|72.8|70.4|72.63|70.23|0
1648575840000|2022-03-29 17:44:00|72.67|70.27|72.97|70.57|72.97|70.57|72.67|70.27|0
1648575850000|2022-03-29 17:44:10|72.89|70.49|72.97|70.57|72.97|70.57|72.8|70.4|0
1648575860000|2022-03-29 17:44:20|72.89|70.49|72.97|70.57|73.06|70.66|72.89|70.49|0
1648575870000|2022-03-29 17:44:30|72.89|70.49|72.8|70.4|72.89|70.49|72.8|70.4|0
1648575880000|2022-03-29 17:44:40|72.89|70.49|72.97|70.57|72.97|70.57|72.89|70.49|0
1648575890000|2022-03-29 17:44:50|72.89|70.49|72.97|70.57|72.97|70.57|72.89|70.49|0
1648575900000|2022-03-29 17:45:00|73.06|70.66|72.97|70.57|73.14|70.74|72.97|70.57|0
1648575910000|2022-03-29 17:45:10|72.89|70.49|72.63|70.23|72.89|70.49|72.63|70.23|0
1648575920000|2022-03-29 17:45:20|72.72|70.32|72.46|70.06|72.72|70.32|72.46|70.06|0
1648575930000|2022-03-29 17:45:30|72.38|69.98|72.29|69.89|72.38|69.98|72.13|69.73|0
1648575940000|2022-03-29 17:45:40|72.38|69.98|72.72|70.32|72.72|70.32|72.38|69.98|0
1648575960000|2022-03-29 17:46:00|72.89|70.49|73.01|70.61|73.05|70.65|72.89|70.49|0
1648575970000|2022-03-29 17:46:10|73.05|70.65|72.97|70.57|73.05|70.65|72.97|70.57|0
1648575980000|2022-03-29 17:46:20|73.05|70.65|72.97|70.57|73.05|70.65|72.97|70.57|0
1648575990000|2022-03-29 17:46:30|73.14|70.74|73.31|70.91|73.31|70.91|73.14|70.74|0
1648576000000|2022-03-29 17:46:40|73.39|70.99|73.39|70.99|73.39|70.99|73.39|70.99|0
1648576010000|2022-03-29 17:46:50|73.31|70.91|73.31|70.91|73.31|70.91|73.27|70.87|0
1648576020000|2022-03-29 17:47:00|73.39|70.99|73.65|71.25|73.65|71.25|73.39|70.99|0
1648576030000|2022-03-29 17:47:10|73.82|71.42|73.91|71.51|74.08|71.68|73.82|71.42|0
1648576040000|2022-03-29 17:47:20|74.25|71.85|74.25|71.85|74.25|71.85|74.16|71.76|0
1648576050000|2022-03-29 17:47:30|74.16|71.76|74.08|71.68|74.16|71.76|74.08|71.68|0
1648576060000|2022-03-29 17:47:40|74.16|71.76|74.16|71.76|74.25|71.85|74.16|71.76|0
1648576070000|2022-03-29 17:47:50|74.25|71.85|74.25|71.85|74.25|71.85|74.08|71.68|0
1648576080000|2022-03-29 17:48:00|74.33|71.93|74.42|72.02|74.51|72.11|74.33|71.93|0
1648576090000|2022-03-29 17:48:10|74.33|71.93|74.42|72.02|74.42|72.02|74.33|71.93|0
1648576100000|2022-03-29 17:48:20|74.51|72.11|74.59|72.19|74.59|72.19|74.51|72.11|0
1648576110000|2022-03-29 17:48:30|74.68|72.28|74.94|72.54|75.11|72.71|74.68|72.28|0
1648576120000|2022-03-29 17:48:40|74.77|72.37|74.59|72.19|74.77|72.37|74.59|72.19|0
1648576130000|2022-03-29 17:48:50|74.68|72.28|74.51|72.11|74.68|72.28|74.51|72.11|0
1648576140000|2022-03-29 17:49:00|74.59|72.19|74.42|72.02|74.59|72.19|74.42|72.02|0
1648576150000|2022-03-29 17:49:10|74.33|71.93|74.08|71.68|74.33|71.93|74.08|71.68|0
1648576160000|2022-03-29 17:49:20|74.16|71.76|74.16|71.76|74.16|71.76|74.08|71.68|0
1648576170000|2022-03-29 17:49:30|74.08|71.68|74.25|71.85|74.29|71.89|74.08|71.68|0
1648576180000|2022-03-29 17:49:40|74.2|71.8|74.33|71.93|74.33|71.93|74.2|71.8|0
1648576190000|2022-03-29 17:49:50|74.25|71.85|74.33|71.93|74.33|71.93|74.25|71.85|0
1648576200000|2022-03-29 17:50:00|74.25|71.85|74.42|72.02|74.42|72.02|74.25|71.85|0
1648576210000|2022-03-29 17:50:10|74.33|71.93|74.08|71.68|74.33|71.93|73.99|71.59|0
1648576220000|2022-03-29 17:50:20|73.99|71.59|73.86|71.46|73.99|71.59|73.86|71.46|0
1648576230000|2022-03-29 17:50:30|73.82|71.42|73.9|71.5|73.9|71.5|73.82|71.42|0
1648576240000|2022-03-29 17:50:40|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1648576250000|2022-03-29 17:50:50|73.65|71.25|73.48|71.08|73.65|71.25|73.48|71.08|0
1648576260000|2022-03-29 17:51:00|73.56|71.16|74.08|71.68|74.08|71.68|73.56|71.16|0
1648576270000|2022-03-29 17:51:10|74.16|71.76|74.16|71.76|74.16|71.76|74.16|71.76|0
1648576280000|2022-03-29 17:51:20|74.25|71.85|74.16|71.76|74.25|71.85|74.16|71.76|0
1648576290000|2022-03-29 17:51:30|74.03|71.63|74.16|71.76|74.16|71.76|74.03|71.63|0
1648576300000|2022-03-29 17:51:40|74.03|71.63|74.25|71.85|74.25|71.85|74.03|71.63|0
1648576310000|2022-03-29 17:51:50|74.33|71.93|74.2|71.8|74.33|71.93|74.2|71.8|0
1648576320000|2022-03-29 17:52:00|74.25|71.85|74.5|72.1|74.5|72.1|74.25|71.85|0
1648576330000|2022-03-29 17:52:10|74.59|72.19|74.59|72.19|74.59|72.19|74.5|72.1|0
1648576340000|2022-03-29 17:52:20|74.5|72.1|74.5|72.1|74.55|72.15|74.5|72.1|0
1648576350000|2022-03-29 17:52:30|74.33|71.93|74.33|71.93|74.33|71.93|74.33|71.93|0
1648576360000|2022-03-29 17:52:40|74.37|71.97|74.16|71.76|74.42|72.02|74.16|71.76|0
1648576370000|2022-03-29 17:52:50|74.25|71.85|74.42|72.02|74.42|72.02|74.25|71.85|0
1648576380000|2022-03-29 17:53:00|74.25|71.85|74.16|71.76|74.25|71.85|74.16|71.76|0
1648576390000|2022-03-29 17:53:10|74.12|71.72|74.07|71.67|74.16|71.76|74.07|71.67|0
1648576400000|2022-03-29 17:53:20|73.99|71.59|74.16|71.76|74.16|71.76|73.99|71.59|0
1648576410000|2022-03-29 17:53:30|74.07|71.67|74.37|71.97|74.37|71.97|74.07|71.67|0
1648576420000|2022-03-29 17:53:40|74.42|72.02|74.33|71.93|74.42|72.02|74.33|71.93|0
1648576430000|2022-03-29 17:53:50|74.42|72.02|74.33|71.93|74.42|72.02|74.33|71.93|0
1648576440000|2022-03-29 17:54:00|74.42|72.02|74.29|71.89|74.42|72.02|74.25|71.85|0
1648576450000|2022-03-29 17:54:10|74.33|71.93|74.25|71.85|74.33|71.93|74.25|71.85|0
1648576460000|2022-03-29 17:54:20|74.33|71.93|74.5|72.1|74.5|72.1|74.33|71.93|0
1648576470000|2022-03-29 17:54:30|74.46|72.06|74.68|72.28|74.68|72.28|74.46|72.06|0
1648576480000|2022-03-29 17:54:40|74.59|72.19|74.68|72.28|74.68|72.28|74.59|72.19|0
1648576490000|2022-03-29 17:54:50|74.59|72.19|74.59|72.19|74.68|72.28|74.59|72.19|0
1648576500000|2022-03-29 17:55:00|74.5|72.1|74.33|71.93|74.68|72.28|74.33|71.93|0
1648576510000|2022-03-29 17:55:10|74.25|71.85|74.16|71.76|74.25|71.85|74.07|71.67|0
1648576520000|2022-03-29 17:55:20|74.42|72.02|74.5|72.1|74.5|72.1|74.42|72.02|0
1648576530000|2022-03-29 17:55:30|74.33|71.93|74.37|71.97|74.5|72.1|74.33|71.93|0
1648576540000|2022-03-29 17:55:40|74.24|71.84|74.46|72.06|74.5|72.1|74.24|71.84|0
1648576550000|2022-03-29 17:55:50|74.5|72.1|74.46|72.06|74.5|72.1|74.46|72.06|0
1648576560000|2022-03-29 17:56:00|74.33|71.93|74.42|72.02|74.42|72.02|74.33|71.93|0
1648576570000|2022-03-29 17:56:10|74.5|72.1|74.59|72.19|74.67|72.27|74.42|72.02|0
1648576580000|2022-03-29 17:56:20|74.5|72.1|74.59|72.19|74.59|72.19|74.5|72.1|0
1648576590000|2022-03-29 17:56:30|74.67|72.27|74.76|72.36|74.76|72.36|74.67|72.27|0
1648576600000|2022-03-29 17:56:40|74.67|72.27|74.67|72.27|74.67|72.27|74.67|72.27|0
1648576610000|2022-03-29 17:56:50|74.59|72.19|74.59|72.19|74.67|72.27|74.59|72.19|0
1648576620000|2022-03-29 17:57:00|74.67|72.27|74.42|72.02|74.67|72.27|74.42|72.02|0
1648576630000|2022-03-29 17:57:10|74.5|72.1|74.59|72.19|74.67|72.27|74.5|72.1|0
1648576640000|2022-03-29 17:57:20|74.67|72.27|74.59|72.19|74.67|72.27|74.5|72.1|0
1648576650000|2022-03-29 17:57:30|74.5|72.1|74.76|72.36|74.76|72.36|74.5|72.1|0
1648576660000|2022-03-29 17:57:40|74.72|72.32|74.76|72.36|74.76|72.36|74.72|72.32|0
1648576670000|2022-03-29 17:57:50|74.8|72.4|74.5|72.1|74.8|72.4|74.5|72.1|0
1648576680000|2022-03-29 17:58:00|74.59|72.19|74.5|72.1|74.59|72.19|74.5|72.1|0
1648576690000|2022-03-29 17:58:10|74.59|72.19|74.59|72.19|74.59|72.19|74.5|72.1|0
1648576700000|2022-03-29 17:58:20|74.63|72.23|74.5|72.1|74.63|72.23|74.5|72.1|0
1648576710000|2022-03-29 17:58:30|74.67|72.27|74.76|72.36|74.76|72.36|74.67|72.27|0
1648576720000|2022-03-29 17:58:40|74.8|72.4|74.85|72.45|74.85|72.45|74.8|72.4|0
1648576730000|2022-03-29 17:58:50|74.89|72.49|74.76|72.36|74.89|72.49|74.76|72.36|0
1648576740000|2022-03-29 17:59:00|74.85|72.45|74.93|72.53|74.93|72.53|74.85|72.45|0
1648576750000|2022-03-29 17:59:10|75.11|72.71|75.19|72.79|75.19|72.79|75.06|72.66|0
1648576760000|2022-03-29 17:59:20|75.28|72.88|75.19|72.79|75.28|72.88|75.11|72.71|0
1648576770000|2022-03-29 17:59:30|75.11|72.71|75.37|72.97|75.37|72.97|75.11|72.71|0
1648576780000|2022-03-29 17:59:40|75.28|72.88|75.28|72.88|75.36|72.96|75.28|72.88|0
1648576790000|2022-03-29 17:59:50|75.36|72.96|75.28|72.88|75.36|72.96|75.28|72.88|0
1648576800000|2022-03-29 18:00:00|75.19|72.79|75.28|72.88|75.28|72.88|75.19|72.79|0
1648576810000|2022-03-29 18:00:10|75.36|72.96|75.28|72.88|75.36|72.96|75.28|72.88|0
1648576820000|2022-03-29 18:00:20|75.32|72.92|75.28|72.88|75.54|73.14|75.28|72.88|0
1648576830000|2022-03-29 18:00:30|75.19|72.79|75.28|72.88|75.28|72.88|75.19|72.79|0
1648576840000|2022-03-29 18:00:40|75.36|72.96|75.19|72.79|75.36|72.96|75.19|72.79|0
1648576850000|2022-03-29 18:00:50|75.1|72.7|75.02|72.62|75.1|72.7|74.84|72.44|0
1648576860000|2022-03-29 18:01:00|75.1|72.7|74.93|72.53|75.1|72.7|74.93|72.53|0
1648576870000|2022-03-29 18:01:10|75.02|72.62|74.93|72.53|75.02|72.62|74.93|72.53|0
1648576880000|2022-03-29 18:01:20|75.02|72.62|75.1|72.7|75.19|72.79|75.02|72.62|0
1648576890000|2022-03-29 18:01:30|75.19|72.79|75.19|72.79|75.19|72.79|75.1|72.7|0
1648576900000|2022-03-29 18:01:40|75.28|72.88|75.36|72.96|75.45|73.05|75.28|72.88|0
1648576910000|2022-03-29 18:01:50|75.45|73.05|75.45|73.05|75.45|73.05|75.45|73.05|0
1648576920000|2022-03-29 18:02:00|75.54|73.14|75.62|73.22|75.62|73.22|75.45|73.05|0
1648576930000|2022-03-29 18:02:10|75.54|73.14|75.62|73.22|75.62|73.22|75.54|73.14|0
1648576940000|2022-03-29 18:02:20|75.71|73.31|75.54|73.14|75.71|73.31|75.54|73.14|0
1648576950000|2022-03-29 18:02:30|75.49|73.09|75.45|73.05|75.49|73.09|75.45|73.05|0
1648576960000|2022-03-29 18:02:40|75.54|73.14|75.54|73.14|75.54|73.14|75.45|73.05|0
1648576970000|2022-03-29 18:02:50|75.45|73.05|75.45|73.05|75.45|73.05|75.45|73.05|0
1648576980000|2022-03-29 18:03:00|75.36|72.96|75.62|73.22|75.62|73.22|75.36|72.96|0
1648576990000|2022-03-29 18:03:10|75.54|73.14|75.62|73.22|75.62|73.22|75.54|73.14|0
1648577000000|2022-03-29 18:03:20|75.75|73.35|75.71|73.31|75.8|73.4|75.71|73.31|0
1648577020000|2022-03-29 18:03:40|75.8|73.4|75.62|73.22|75.8|73.4|75.62|73.22|0
1648577030000|2022-03-29 18:03:50|75.54|73.14|75.4|73|75.54|73.14|75.4|73|0
1648577040000|2022-03-29 18:04:00|75.45|73.05|75.06|72.66|75.45|73.05|75.02|72.62|0
1648577050000|2022-03-29 18:04:10|75.1|72.7|75.02|72.62|75.19|72.79|75.02|72.62|0
1648577060000|2022-03-29 18:04:20|75.1|72.7|75.02|72.62|75.1|72.7|75.02|72.62|0
1648577070000|2022-03-29 18:04:30|75.1|72.7|75.1|72.7|75.19|72.79|75.02|72.62|0
1648577080000|2022-03-29 18:04:40|75.02|72.62|75.02|72.62|75.02|72.62|75.02|72.62|0
1648577090000|2022-03-29 18:04:50|75.19|72.79|75.28|72.88|75.36|72.96|75.19|72.79|0
1648577100000|2022-03-29 18:05:00|75.45|73.05|75.36|72.96|75.45|73.05|75.36|72.96|0
1648577110000|2022-03-29 18:05:10|75.32|72.92|75.02|72.62|75.32|72.92|75.02|72.62|0
1648577120000|2022-03-29 18:05:20|75.1|72.7|75.1|72.7|75.1|72.7|75.02|72.62|0
1648577130000|2022-03-29 18:05:30|75.02|72.62|75.19|72.79|75.19|72.79|75.02|72.62|0
1648577140000|2022-03-29 18:05:40|75.1|72.7|75.1|72.7|75.19|72.79|75.1|72.7|0
1648577150000|2022-03-29 18:05:50|75.19|72.79|75.27|72.87|75.27|72.87|75.19|72.79|0
1648577160000|2022-03-29 18:06:00|75.19|72.79|75.02|72.62|75.19|72.79|75.02|72.62|0
1648577170000|2022-03-29 18:06:10|75.01|72.61|74.67|72.27|75.01|72.61|74.67|72.27|0
1648577180000|2022-03-29 18:06:20|74.84|72.44|75.01|72.61|75.01|72.61|74.84|72.44|0
1648577190000|2022-03-29 18:06:30|74.93|72.53|74.84|72.44|75.01|72.61|74.84|72.44|0
1648577200000|2022-03-29 18:06:40|74.93|72.53|74.76|72.36|74.93|72.53|74.76|72.36|0
1648577210000|2022-03-29 18:06:50|74.84|72.44|74.84|72.44|74.84|72.44|74.76|72.36|0
1648577220000|2022-03-29 18:07:00|74.76|72.36|74.84|72.44|74.84|72.44|74.67|72.27|0
1648577230000|2022-03-29 18:07:10|74.76|72.36|74.93|72.53|74.93|72.53|74.76|72.36|0
1648577240000|2022-03-29 18:07:20|74.84|72.44|75.01|72.61|75.01|72.61|74.84|72.44|0
1648577250000|2022-03-29 18:07:30|74.93|72.53|75.19|72.79|75.19|72.79|74.93|72.53|0
1648577260000|2022-03-29 18:07:40|75.1|72.7|75.36|72.96|75.36|72.96|75.1|72.7|0
1648577270000|2022-03-29 18:07:50|75.27|72.87|75.45|73.05|75.45|73.05|75.27|72.87|0
1648577280000|2022-03-29 18:08:00|75.53|73.13|75.53|73.13|75.62|73.22|75.53|73.13|0
1648577290000|2022-03-29 18:08:10|75.62|73.22|75.71|73.31|75.71|73.31|75.45|73.05|0
1648577300000|2022-03-29 18:08:20|75.8|73.4|75.71|73.31|75.8|73.4|75.71|73.31|0
1648577310000|2022-03-29 18:08:30|75.8|73.4|75.79|73.39|75.8|73.4|75.79|73.39|0
1648577320000|2022-03-29 18:08:40|75.71|73.31|75.62|73.22|75.88|73.48|75.62|73.22|0
1648577330000|2022-03-29 18:08:50|75.1|72.7|75.19|72.79|75.19|72.79|75.1|72.7|0
1648577340000|2022-03-29 18:09:00|75.27|72.87|75.45|73.05|75.45|73.05|75.27|72.87|0
1648577350000|2022-03-29 18:09:10|75.62|73.22|75.62|73.22|75.71|73.31|75.62|73.22|0
1648577360000|2022-03-29 18:09:20|75.53|73.13|75.53|73.13|75.58|73.18|75.53|73.13|0
1648577370000|2022-03-29 18:09:30|75.45|73.05|75.53|73.13|75.53|73.13|75.45|73.05|0
1648577380000|2022-03-29 18:09:40|75.62|73.22|75.58|73.18|75.62|73.22|75.58|73.18|0
1648577390000|2022-03-29 18:09:50|75.62|73.22|75.62|73.22|75.71|73.31|75.62|73.22|0
1648577400000|2022-03-29 18:10:00|75.71|73.31|75.71|73.31|75.71|73.31|75.62|73.22|0
1648577410000|2022-03-29 18:10:10|75.79|73.39|75.79|73.39|75.79|73.39|75.79|73.39|0
1648577420000|2022-03-29 18:10:20|75.62|73.22|75.79|73.39|75.79|73.39|75.62|73.22|0
1648577430000|2022-03-29 18:10:30|75.75|73.35|75.79|73.39|75.79|73.39|75.75|73.35|0
1648577440000|2022-03-29 18:10:40|75.88|73.48|75.71|73.31|75.88|73.48|75.71|73.31|0
1648577450000|2022-03-29 18:10:50|75.79|73.39|75.88|73.48|75.88|73.48|75.79|73.39|0
1648577460000|2022-03-29 18:11:00|75.79|73.39|76.06|73.66|76.06|73.66|75.79|73.39|0
1648577470000|2022-03-29 18:11:10|76.14|73.74|75.97|73.57|76.14|73.74|75.97|73.57|0
1648577480000|2022-03-29 18:11:20|75.92|73.52|75.45|73.05|75.92|73.52|75.45|73.05|0
1648577490000|2022-03-29 18:11:30|75.53|73.13|75.79|73.39|75.79|73.39|75.53|73.13|0
1648577500000|2022-03-29 18:11:40|75.88|73.48|75.79|73.39|75.88|73.48|75.79|73.39|0
1648577510000|2022-03-29 18:11:50|75.71|73.31|75.79|73.39|75.79|73.39|75.71|73.31|0
1648577520000|2022-03-29 18:12:00|75.88|73.48|75.97|73.57|75.97|73.57|75.88|73.48|0
1648577530000|2022-03-29 18:12:10|75.88|73.48|75.88|73.48|75.92|73.52|75.88|73.48|0
1648577540000|2022-03-29 18:12:20|75.79|73.39|75.79|73.39|75.79|73.39|75.79|73.39|0
1648577550000|2022-03-29 18:12:30|75.75|73.35|75.88|73.48|75.88|73.48|75.71|73.31|0
1648577560000|2022-03-29 18:12:40|76.01|73.61|75.88|73.48|76.05|73.65|75.88|73.48|0
1648577570000|2022-03-29 18:12:50|75.97|73.57|75.97|73.57|75.97|73.57|75.97|73.57|0
1648577580000|2022-03-29 18:13:00|76.05|73.65|75.88|73.48|76.05|73.65|75.88|73.48|0
1648577590000|2022-03-29 18:13:10|76.14|73.74|76.23|73.83|76.23|73.83|76.14|73.74|0
1648577600000|2022-03-29 18:13:20|76.32|73.92|76.32|73.92|76.4|74|76.32|73.92|0
1648577610000|2022-03-29 18:13:30|76.23|73.83|76.05|73.65|76.23|73.83|76.05|73.65|0
1648577620000|2022-03-29 18:13:40|76.14|73.74|76.14|73.74|76.14|73.74|76.14|73.74|0
1648577630000|2022-03-29 18:13:50|76.05|73.65|76.23|73.83|76.23|73.83|76.05|73.65|0
1648577640000|2022-03-29 18:14:00|76.27|73.87|76.49|74.09|76.49|74.09|76.27|73.87|0
1648577650000|2022-03-29 18:14:10|76.23|73.83|76.23|73.83|76.23|73.83|76.23|73.83|0
1648577660000|2022-03-29 18:14:20|76.14|73.74|76.05|73.65|76.14|73.74|76.05|73.65|0
1648577670000|2022-03-29 18:14:30|75.97|73.57|75.79|73.39|75.97|73.57|75.79|73.39|0
1648577680000|2022-03-29 18:14:40|75.88|73.48|75.88|73.48|75.88|73.48|75.88|73.48|0
1648577690000|2022-03-29 18:14:50|75.79|73.39|75.88|73.48|75.88|73.48|75.79|73.39|0
1648577700000|2022-03-29 18:15:00|75.79|73.39|75.88|73.48|75.97|73.57|75.79|73.39|0
1648577710000|2022-03-29 18:15:10|75.97|73.57|75.75|73.35|75.97|73.57|75.75|73.35|0
1648577720000|2022-03-29 18:15:20|75.7|73.3|75.62|73.22|75.7|73.3|75.62|73.22|0
1648577730000|2022-03-29 18:15:30|75.53|73.13|75.53|73.13|75.62|73.22|75.53|73.13|0
1648577740000|2022-03-29 18:15:40|75.57|73.17|75.62|73.22|75.62|73.22|75.53|73.13|0
1648577750000|2022-03-29 18:15:50|75.7|73.3|75.66|73.26|75.7|73.3|75.62|73.22|0
1648577760000|2022-03-29 18:16:00|75.62|73.22|75.62|73.22|75.62|73.22|75.44|73.04|0
1648577770000|2022-03-29 18:16:10|75.57|73.17|75.44|73.04|75.57|73.17|75.44|73.04|0
1648577780000|2022-03-29 18:16:20|75.4|73|75.36|72.96|75.4|73|75.36|72.96|0
1648577790000|2022-03-29 18:16:30|75.18|72.78|75.18|72.78|75.27|72.87|75.18|72.78|0
1648577800000|2022-03-29 18:16:40|75.1|72.7|75.18|72.78|75.18|72.78|75.1|72.7|0
1648577810000|2022-03-29 18:16:50|75.22|72.82|75.1|72.7|75.22|72.82|75.1|72.7|0
1648577820000|2022-03-29 18:17:00|75.18|72.78|75.18|72.78|75.18|72.78|75.1|72.7|0
1648577830000|2022-03-29 18:17:10|75.14|72.74|75.18|72.78|75.18|72.78|75.05|72.65|0
1648577840000|2022-03-29 18:17:20|75.22|72.82|75.27|72.87|75.27|72.87|75.22|72.82|0
1648577850000|2022-03-29 18:17:30|75.36|72.96|75.27|72.87|75.36|72.96|75.18|72.78|0
1648577860000|2022-03-29 18:17:40|75.18|72.78|75.36|72.96|75.36|72.96|75.18|72.78|0
1648577870000|2022-03-29 18:17:50|75.44|73.04|75.53|73.13|75.53|73.13|75.44|73.04|0
1648577880000|2022-03-29 18:18:00|75.44|73.04|75.53|73.13|75.53|73.13|75.44|73.04|0
1648577890000|2022-03-29 18:18:10|75.36|72.96|75.27|72.87|75.36|72.96|75.27|72.87|0
1648577900000|2022-03-29 18:18:20|75.18|72.78|74.88|72.48|75.18|72.78|74.75|72.35|0
1648577910000|2022-03-29 18:18:30|74.92|72.52|74.84|72.44|74.92|72.52|74.84|72.44|0
1648577920000|2022-03-29 18:18:40|74.75|72.35|74.58|72.18|74.75|72.35|74.58|72.18|0
1648577930000|2022-03-29 18:18:50|74.49|72.09|74.32|71.92|74.49|72.09|74.32|71.92|0
1648577940000|2022-03-29 18:19:00|74.4|72|74.53|72.13|74.66|72.26|74.4|72|0
1648577950000|2022-03-29 18:19:10|74.58|72.18|74.66|72.26|74.66|72.26|74.49|72.09|0
1648577960000|2022-03-29 18:19:20|74.58|72.18|74.58|72.18|74.66|72.26|74.58|72.18|0
1648577970000|2022-03-29 18:19:30|74.66|72.26|74.58|72.18|74.66|72.26|74.58|72.18|0
1648577980000|2022-03-29 18:19:40|74.49|72.09|74.49|72.09|74.49|72.09|74.4|72|0
1648577990000|2022-03-29 18:19:50|74.58|72.18|74.49|72.09|74.58|72.18|74.49|72.09|0
1648578000000|2022-03-29 18:20:00|74.4|72|74.58|72.18|74.58|72.18|74.32|71.92|0
1648578010000|2022-03-29 18:20:10|74.4|72|74.32|71.92|74.4|72|74.32|71.92|0
1648578020000|2022-03-29 18:20:20|74.4|72|74.49|72.09|74.49|72.09|74.4|72|0
1648578030000|2022-03-29 18:20:30|74.58|72.18|74.66|72.26|74.66|72.26|74.58|72.18|0
1648578040000|2022-03-29 18:20:40|74.58|72.18|74.66|72.26|74.66|72.26|74.58|72.18|0
1648578050000|2022-03-29 18:20:50|74.75|72.35|74.58|72.18|74.75|72.35|74.58|72.18|0
1648578060000|2022-03-29 18:21:00|74.49|72.09|74.4|72|74.49|72.09|74.4|72|0
1648578070000|2022-03-29 18:21:10|74.32|71.92|73.8|71.4|74.32|71.92|73.8|71.4|0
1648578080000|2022-03-29 18:21:20|73.97|71.57|73.97|71.57|73.97|71.57|73.89|71.49|0
1648578090000|2022-03-29 18:21:30|74.06|71.66|74.06|71.66|74.06|71.66|73.97|71.57|0
1648578100000|2022-03-29 18:21:40|73.89|71.49|73.97|71.57|73.97|71.57|73.89|71.49|0
1648578110000|2022-03-29 18:21:50|74.06|71.66|74.06|71.66|74.15|71.75|74.06|71.66|0
1648578120000|2022-03-29 18:22:00|73.97|71.57|74.23|71.83|74.23|71.83|73.97|71.57|0
1648578130000|2022-03-29 18:22:10|74.15|71.75|74.4|72|74.4|72|74.15|71.75|0
1648578140000|2022-03-29 18:22:20|74.49|72.09|74.57|72.17|74.57|72.17|74.49|72.09|0
1648578150000|2022-03-29 18:22:30|74.66|72.26|74.92|72.52|74.92|72.52|74.66|72.26|0
1648578160000|2022-03-29 18:22:40|74.83|72.43|74.92|72.52|75.01|72.61|74.83|72.43|0
1648578170000|2022-03-29 18:22:50|75.01|72.61|75.01|72.61|75.09|72.69|75.01|72.61|0
1648578180000|2022-03-29 18:23:00|75.09|72.69|75.35|72.95|75.35|72.95|75.09|72.69|0
1648578190000|2022-03-29 18:23:10|75.27|72.87|75.22|72.82|75.27|72.87|75.22|72.82|0
1648578200000|2022-03-29 18:23:20|75.27|72.87|75.27|72.87|75.27|72.87|75.27|72.87|0
1648578210000|2022-03-29 18:23:30|75.35|72.95|75.01|72.61|75.35|72.95|75.01|72.61|0
1648578220000|2022-03-29 18:23:40|75.09|72.69|75.18|72.78|75.18|72.78|75.09|72.69|0
1648578230000|2022-03-29 18:23:50|75.27|72.87|75.27|72.87|75.27|72.87|75.22|72.82|0
1648578240000|2022-03-29 18:24:00|75.18|72.78|75.27|72.87|75.27|72.87|75.18|72.78|0
1648578250000|2022-03-29 18:24:10|75.35|72.95|75.27|72.87|75.35|72.95|75.18|72.78|0
1648578260000|2022-03-29 18:24:20|75.35|72.95|75.18|72.78|75.35|72.95|75.09|72.69|0
1648578270000|2022-03-29 18:24:30|75.13|72.73|75.26|72.86|75.27|72.87|75.13|72.73|0
1648578280000|2022-03-29 18:24:40|75.44|73.04|75.61|73.21|75.61|73.21|75.44|73.04|0
1648578290000|2022-03-29 18:24:50|75.53|73.13|75.35|72.95|75.53|73.13|75.35|72.95|0
1648578300000|2022-03-29 18:25:00|75.09|72.69|75.18|72.78|75.18|72.78|75.09|72.69|0
1648578310000|2022-03-29 18:25:10|75.26|72.86|75.26|72.86|75.44|73.04|75.26|72.86|0
1648578320000|2022-03-29 18:25:20|75.18|72.78|75.26|72.86|75.26|72.86|75.18|72.78|0
1648578330000|2022-03-29 18:25:30|75.18|72.78|75.35|72.95|75.35|72.95|75.18|72.78|0
1648578340000|2022-03-29 18:25:40|75.52|73.12|75.44|73.04|75.52|73.12|75.44|73.04|0
1648578350000|2022-03-29 18:25:50|75.52|73.12|75.52|73.12|75.52|73.12|75.52|73.12|0
1648578360000|2022-03-29 18:26:00|75.44|73.04|75.52|73.12|75.52|73.12|75.44|73.04|0
1648578370000|2022-03-29 18:26:10|75.61|73.21|75.44|73.04|75.61|73.21|75.44|73.04|0
1648578380000|2022-03-29 18:26:20|75.52|73.12|75.44|73.04|75.52|73.12|75.44|73.04|0
1648578390000|2022-03-29 18:26:30|75.35|72.95|75.35|72.95|75.35|72.95|75.35|72.95|0
1648578400000|2022-03-29 18:26:40|75.18|72.78|75.09|72.69|75.18|72.78|75.09|72.69|0
1648578410000|2022-03-29 18:26:50|75.18|72.78|75.44|73.04|75.44|73.04|75.18|72.78|0
1648578420000|2022-03-29 18:27:00|75.52|73.12|75.35|72.95|75.52|73.12|75.35|72.95|0
1648578430000|2022-03-29 18:27:10|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1648578440000|2022-03-29 18:27:20|75.35|72.95|75.35|72.95|75.35|72.95|75.35|72.95|0
1648578450000|2022-03-29 18:27:30|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1648578460000|2022-03-29 18:27:40|75.52|73.12|75.48|73.08|75.52|73.12|75.48|73.08|0
1648578470000|2022-03-29 18:27:50|75.44|73.04|75.35|72.95|75.44|73.04|75.26|72.86|0
1648578480000|2022-03-29 18:28:00|75.44|73.04|75.7|73.3|75.7|73.3|75.44|73.04|0
1648578490000|2022-03-29 18:28:10|75.78|73.38|75.78|73.38|75.78|73.38|75.7|73.3|0
1648578500000|2022-03-29 18:28:20|75.7|73.3|75.7|73.3|75.78|73.38|75.7|73.3|0
1648578510000|2022-03-29 18:28:30|75.61|73.21|75.7|73.3|75.7|73.3|75.61|73.21|0
1648578520000|2022-03-29 18:28:40|75.65|73.25|75.61|73.21|75.65|73.25|75.61|73.21|0
1648578530000|2022-03-29 18:28:50|75.7|73.3|75.87|73.47|75.87|73.47|75.7|73.3|0
1648578540000|2022-03-29 18:29:00|75.96|73.56|75.87|73.47|75.96|73.56|75.87|73.47|0
1648578550000|2022-03-29 18:29:10|75.96|73.56|75.96|73.56|75.96|73.56|75.87|73.47|0
1648578560000|2022-03-29 18:29:20|76.05|73.65|75.96|73.56|76.05|73.65|75.96|73.56|0
1648578570000|2022-03-29 18:29:30|76.05|73.65|76.22|73.82|76.22|73.82|76.05|73.65|0
1648578580000|2022-03-29 18:29:40|76.31|73.91|76.4|74|76.4|74|76.31|73.91|0
1648578590000|2022-03-29 18:29:50|76.48|74.08|76.31|73.91|76.48|74.08|76.31|73.91|0
1648578600000|2022-03-29 18:30:00|76.57|74.17|76.39|73.99|76.57|74.17|76.39|73.99|0
1648578610000|2022-03-29 18:30:10|76.22|73.82|76.31|73.91|76.31|73.91|76.22|73.82|0
1648578620000|2022-03-29 18:30:20|76.22|73.82|76.04|73.64|76.22|73.82|76.04|73.64|0
1648578630000|2022-03-29 18:30:30|75.96|73.56|76.04|73.64|76.04|73.64|75.96|73.56|0
1648578640000|2022-03-29 18:30:40|76.13|73.73|76.22|73.82|76.22|73.82|76.13|73.73|0
1648578650000|2022-03-29 18:30:50|76.31|73.91|76.31|73.91|76.31|73.91|76.31|73.91|0
1648578660000|2022-03-29 18:31:00|76.22|73.82|76.13|73.73|76.22|73.82|76.04|73.64|0
1648578670000|2022-03-29 18:31:10|76.22|73.82|76.22|73.82|76.31|73.91|76.22|73.82|0
1648578680000|2022-03-29 18:31:20|76.31|73.91|76.22|73.82|76.31|73.91|76.22|73.82|0
1648578690000|2022-03-29 18:31:30|76.13|73.73|76.31|73.91|76.31|73.91|76.13|73.73|0
1648578710000|2022-03-29 18:31:50|76.39|73.99|76.39|73.99|76.39|73.99|76.31|73.91|0
1648578720000|2022-03-29 18:32:00|76.57|74.17|76.22|73.82|76.57|74.17|76.22|73.82|0
1648578730000|2022-03-29 18:32:10|76.31|73.91|76.31|73.91|76.31|73.91|76.31|73.91|0
1648578740000|2022-03-29 18:32:20|76.39|73.99|76.48|74.08|76.48|74.08|76.39|73.99|0
1648578750000|2022-03-29 18:32:30|76.57|74.17|76.48|74.08|76.57|74.17|76.48|74.08|0
1648578760000|2022-03-29 18:32:40|76.57|74.17|76.48|74.08|76.57|74.17|76.39|73.99|0
1648578770000|2022-03-29 18:32:50|76.39|73.99|76.48|74.08|76.57|74.17|76.39|73.99|0
1648578780000|2022-03-29 18:33:00|76.31|73.91|76.48|74.08|76.48|74.08|76.22|73.82|0
1648578790000|2022-03-29 18:33:10|76.57|74.17|76.48|74.08|76.57|74.17|76.48|74.08|0
1648578800000|2022-03-29 18:33:20|76.57|74.17|76.74|74.34|76.74|74.34|76.57|74.17|0
1648578810000|2022-03-29 18:33:30|76.66|74.26|76.74|74.34|76.74|74.34|76.66|74.26|0
1648578830000|2022-03-29 18:33:50|76.83|74.43|76.83|74.43|76.83|74.43|76.83|74.43|0
1648578840000|2022-03-29 18:34:00|76.92|74.52|76.83|74.43|76.92|74.52|76.83|74.43|0
1648578850000|2022-03-29 18:34:10|77.01|74.61|76.66|74.26|77.01|74.61|76.66|74.26|0
1648578860000|2022-03-29 18:34:20|76.74|74.34|76.74|74.34|76.79|74.39|76.74|74.34|0
1648578870000|2022-03-29 18:34:30|76.92|74.52|77.01|74.61|77.01|74.61|76.92|74.52|0
1648578880000|2022-03-29 18:34:40|76.83|74.43|77.01|74.61|77.01|74.61|76.83|74.43|0
1648578890000|2022-03-29 18:34:50|77.1|74.7|77.36|74.96|77.45|75.05|77.1|74.7|0
1648578900000|2022-03-29 18:35:00|77.45|75.05|77.71|75.31|77.71|75.31|77.45|75.05|0
1648578910000|2022-03-29 18:35:10|77.63|75.23|77.71|75.31|77.71|75.31|77.63|75.23|0
1648578920000|2022-03-29 18:35:20|77.8|75.4|77.89|75.49|77.89|75.49|77.71|75.31|0
1648578930000|2022-03-29 18:35:30|77.71|75.31|77.8|75.4|77.89|75.49|77.71|75.31|0
1648578940000|2022-03-29 18:35:40|77.71|75.31|77.71|75.31|77.8|75.4|77.71|75.31|0
1648578950000|2022-03-29 18:35:50|77.8|75.4|77.8|75.4|77.8|75.4|77.8|75.4|0
1648578960000|2022-03-29 18:36:00|77.89|75.49|78.07|75.67|78.07|75.67|77.89|75.49|0
1648578970000|2022-03-29 18:36:10|77.98|75.58|78.16|75.76|78.16|75.76|77.98|75.58|0
1648578980000|2022-03-29 18:36:20|78.07|75.67|78.16|75.76|78.25|75.85|78.07|75.67|0
1648578990000|2022-03-29 18:36:30|78.25|75.85|78.16|75.76|78.25|75.85|78.16|75.76|0
1648579000000|2022-03-29 18:36:40|78.25|75.85|78.25|75.85|78.34|75.94|78.25|75.85|0
1648579010000|2022-03-29 18:36:50|78.16|75.76|78.34|75.94|78.34|75.94|78.16|75.76|0
1648579020000|2022-03-29 18:37:00|78.42|76.02|78.42|76.02|78.42|76.02|78.42|76.02|0
1648579030000|2022-03-29 18:37:10|78.51|76.11|78.25|75.85|78.51|76.11|78.25|75.85|0
1648579040000|2022-03-29 18:37:20|78.07|75.67|78.02|75.62|78.07|75.67|77.98|75.58|0
1648579050000|2022-03-29 18:37:30|78.16|75.76|78.25|75.85|78.34|75.94|78.16|75.76|0
1648579060000|2022-03-29 18:37:40|78.34|75.94|78.25|75.85|78.42|76.02|78.25|75.85|0
1648579080000|2022-03-29 18:38:00|78.16|75.76|78.25|75.85|78.25|75.85|78.16|75.76|0
1648579090000|2022-03-29 18:38:10|78.33|75.93|78.33|75.93|78.33|75.93|78.33|75.93|0
1648579100000|2022-03-29 18:38:20|78.25|75.85|78.16|75.76|78.25|75.85|78.16|75.76|0
1648579110000|2022-03-29 18:38:30|78.25|75.85|78.16|75.76|78.25|75.85|78.16|75.76|0
1648579120000|2022-03-29 18:38:40|77.89|75.49|78.16|75.76|78.16|75.76|77.89|75.49|0
1648579130000|2022-03-29 18:38:50|78.25|75.85|78.07|75.67|78.25|75.85|78.07|75.67|0
1648579140000|2022-03-29 18:39:00|78.16|75.76|78.2|75.8|78.25|75.85|78.16|75.76|0
1648579150000|2022-03-29 18:39:10|78.25|75.85|78.16|75.76|78.25|75.85|78.16|75.76|0
1648579160000|2022-03-29 18:39:20|78.25|75.85|78.25|75.85|78.25|75.85|78.25|75.85|0
1648579170000|2022-03-29 18:39:30|78.16|75.76|78.33|75.93|78.33|75.93|78.16|75.76|0
1648579180000|2022-03-29 18:39:40|78.24|75.84|78.16|75.76|78.33|75.93|78.16|75.76|0
1648579190000|2022-03-29 18:39:50|78.2|75.8|78.07|75.67|78.2|75.8|78.07|75.67|0
1648579200000|2022-03-29 18:40:00|77.98|75.58|78.07|75.67|78.16|75.76|77.98|75.58|0
1648579210000|2022-03-29 18:40:10|78.16|75.76|78.24|75.84|78.24|75.84|78.16|75.76|0
1648579220000|2022-03-29 18:40:20|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1648579230000|2022-03-29 18:40:30|78.24|75.84|78.33|75.93|78.42|76.02|78.24|75.84|0
1648579240000|2022-03-29 18:40:40|78.24|75.84|78.51|76.11|78.51|76.11|78.24|75.84|0
1648579250000|2022-03-29 18:40:50|78.42|76.02|78.33|75.93|78.42|76.02|78.33|75.93|0
1648579260000|2022-03-29 18:41:00|78.24|75.84|78.24|75.84|78.33|75.93|78.24|75.84|0
1648579270000|2022-03-29 18:41:10|78.33|75.93|78.24|75.84|78.33|75.93|78.24|75.84|0
1648579280000|2022-03-29 18:41:20|78.42|76.02|78.42|76.02|78.42|76.02|78.42|76.02|0
1648579290000|2022-03-29 18:41:30|78.51|76.11|78.6|76.2|78.6|76.2|78.51|76.11|0
1648579300000|2022-03-29 18:41:40|78.51|76.11|78.33|75.93|78.51|76.11|78.33|75.93|0
1648579310000|2022-03-29 18:41:50|78.42|76.02|78.42|76.02|78.42|76.02|78.42|76.02|0
1648579320000|2022-03-29 18:42:00|78.33|75.93|77.98|75.58|78.42|76.02|77.98|75.58|0
1648579330000|2022-03-29 18:42:10|77.89|75.49|78.07|75.67|78.07|75.67|77.89|75.49|0
1648579340000|2022-03-29 18:42:20|78.11|75.71|77.98|75.58|78.15|75.75|77.98|75.58|0
1648579350000|2022-03-29 18:42:30|77.89|75.49|77.98|75.58|78.07|75.67|77.89|75.49|0
1648579360000|2022-03-29 18:42:40|78.15|75.75|77.98|75.58|78.15|75.75|77.89|75.49|0
1648579370000|2022-03-29 18:42:50|78.07|75.67|78.15|75.75|78.15|75.75|78.07|75.67|0
1648579380000|2022-03-29 18:43:00|78.33|75.93|78.24|75.84|78.33|75.93|78.24|75.84|0
1648579390000|2022-03-29 18:43:10|78.33|75.93|78.33|75.93|78.42|76.02|78.33|75.93|0
1648579400000|2022-03-29 18:43:20|78.37|75.97|78.6|76.2|78.6|76.2|78.33|75.93|0
1648579410000|2022-03-29 18:43:30|78.51|76.11|78.6|76.2|78.6|76.2|78.51|76.11|0
1648579420000|2022-03-29 18:43:40|78.69|76.29|78.78|76.38|78.87|76.47|78.69|76.29|0
1648579430000|2022-03-29 18:43:50|78.87|76.47|78.73|76.33|78.87|76.47|78.73|76.33|0
1648579440000|2022-03-29 18:44:00|78.78|76.38|78.69|76.29|78.87|76.47|78.69|76.29|0
1648579460000|2022-03-29 18:44:20|78.78|76.38|78.78|76.38|78.87|76.47|78.78|76.38|0
1648579470000|2022-03-29 18:44:30|78.69|76.29|78.69|76.29|78.69|76.29|78.69|76.29|0
1648579480000|2022-03-29 18:44:40|78.78|76.38|78.69|76.29|78.78|76.38|78.69|76.29|0
1648579490000|2022-03-29 18:44:50|78.78|76.38|78.78|76.38|78.78|76.38|78.69|76.29|0
1648579500000|2022-03-29 18:45:00|78.87|76.47|78.69|76.29|78.87|76.47|78.69|76.29|0
1648579510000|2022-03-29 18:45:10|78.6|76.2|78.51|76.11|78.6|76.2|78.51|76.11|0
1648579520000|2022-03-29 18:45:20|78.42|76.02|78.69|76.29|78.69|76.29|78.42|76.02|0
1648579530000|2022-03-29 18:45:30|78.6|76.2|78.6|76.2|78.69|76.29|78.6|76.2|0
1648579540000|2022-03-29 18:45:40|78.64|76.24|78.6|76.2|78.69|76.29|78.6|76.2|0
1648579560000|2022-03-29 18:46:00|78.69|76.29|78.78|76.38|78.78|76.38|78.6|76.2|0
1648579570000|2022-03-29 18:46:10|78.69|76.29|78.78|76.38|78.78|76.38|78.69|76.29|0
1648579580000|2022-03-29 18:46:20|78.6|76.2|78.6|76.2|78.6|76.2|78.6|76.2|0
1648579590000|2022-03-29 18:46:30|78.55|76.15|78.42|76.02|78.55|76.15|78.42|76.02|0
1648579600000|2022-03-29 18:46:40|78.51|76.11|78.46|76.06|78.51|76.11|78.42|76.02|0
1648579610000|2022-03-29 18:46:50|78.51|76.11|78.51|76.11|78.51|76.11|78.42|76.02|0
1648579620000|2022-03-29 18:47:00|78.42|76.02|78.6|76.2|78.6|76.2|78.42|76.02|0
1648579630000|2022-03-29 18:47:10|78.69|76.29|78.69|76.29|78.69|76.29|78.69|76.29|0
1648579640000|2022-03-29 18:47:20|78.78|76.38|78.6|76.2|78.78|76.38|78.6|76.2|0
1648579650000|2022-03-29 18:47:30|78.69|76.29|78.69|76.29|78.69|76.29|78.64|76.24|0
1648579660000|2022-03-29 18:47:40|78.78|76.38|78.78|76.38|78.78|76.38|78.69|76.29|0
1648579670000|2022-03-29 18:47:50|78.87|76.47|78.96|76.56|78.96|76.56|78.87|76.47|0
1648579680000|2022-03-29 18:48:00|78.87|76.47|78.96|76.56|78.96|76.56|78.87|76.47|0
1648579690000|2022-03-29 18:48:10|78.69|76.29|78.78|76.38|78.78|76.38|78.69|76.29|0
1648579700000|2022-03-29 18:48:20|78.69|76.29|78.78|76.38|78.78|76.38|78.69|76.29|0
1648579710000|2022-03-29 18:48:30|78.91|76.51|79.13|76.73|79.13|76.73|78.91|76.51|0
1648579720000|2022-03-29 18:48:40|79.22|76.82|79.22|76.82|79.31|76.91|79.22|76.82|0
1648579730000|2022-03-29 18:48:50|79.31|76.91|79.22|76.82|79.4|77|79.22|76.82|0
1648579740000|2022-03-29 18:49:00|79.27|76.87|79.31|76.91|79.31|76.91|79.27|76.87|0
1648579750000|2022-03-29 18:49:10|79.4|77|79.22|76.82|79.4|77|79.22|76.82|0
1648579760000|2022-03-29 18:49:20|79.13|76.73|79.13|76.73|79.13|76.73|79.13|76.73|0
1648579770000|2022-03-29 18:49:30|79.04|76.64|79.13|76.73|79.13|76.73|79.04|76.64|0
1648579780000|2022-03-29 18:49:40|79.04|76.64|79.09|76.69|79.13|76.73|79.04|76.64|0
1648579790000|2022-03-29 18:49:50|79.04|76.64|78.69|76.29|79.04|76.64|78.69|76.29|0
1648579800000|2022-03-29 18:50:00|78.51|76.11|78.24|75.84|78.6|76.2|78.24|75.84|0
1648579810000|2022-03-29 18:50:10|78.42|76.02|78.42|76.02|78.42|76.02|78.42|76.02|0
1648579820000|2022-03-29 18:50:20|78.33|75.93|78.15|75.75|78.33|75.93|78.15|75.75|0
1648579830000|2022-03-29 18:50:30|78.06|75.66|78.15|75.75|78.15|75.75|78.06|75.66|0
1648579840000|2022-03-29 18:50:40|78.06|75.66|77.97|75.57|78.06|75.66|77.97|75.57|0
1648579850000|2022-03-29 18:50:50|78.15|75.75|78.15|75.75|78.15|75.75|78.15|75.75|0
1648579860000|2022-03-29 18:51:00|78.33|75.93|78.1|75.7|78.33|75.93|78.1|75.7|0
1648579870000|2022-03-29 18:51:10|78.06|75.66|78.33|75.93|78.33|75.93|78.06|75.66|0
1648579880000|2022-03-29 18:51:20|78.24|75.84|78.33|75.93|78.33|75.93|78.24|75.84|0
1648579890000|2022-03-29 18:51:30|78.42|76.02|78.6|76.2|78.6|76.2|78.42|76.02|0
1648579900000|2022-03-29 18:51:40|78.68|76.28|78.68|76.28|78.68|76.28|78.64|76.24|0
1648579910000|2022-03-29 18:51:50|78.6|76.2|78.51|76.11|78.6|76.2|78.51|76.11|0
1648579920000|2022-03-29 18:52:00|78.6|76.2|78.68|76.28|78.77|76.37|78.6|76.2|0
1648579930000|2022-03-29 18:52:10|78.77|76.37|78.86|76.46|78.86|76.46|78.77|76.37|0
1648579940000|2022-03-29 18:52:20|78.95|76.55|78.95|76.55|78.95|76.55|78.95|76.55|0
1648579950000|2022-03-29 18:52:30|79.04|76.64|78.95|76.55|79.04|76.64|78.95|76.55|0
1648579960000|2022-03-29 18:52:40|79.04|76.64|79.04|76.64|79.04|76.64|78.95|76.55|0
1648579970000|2022-03-29 18:52:50|78.95|76.55|78.95|76.55|78.95|76.55|78.95|76.55|0
1648579980000|2022-03-29 18:53:00|79.04|76.64|79.04|76.64|79.04|76.64|78.95|76.55|0
1648579990000|2022-03-29 18:53:10|78.95|76.55|79.13|76.73|79.13|76.73|78.95|76.55|0
1648580000000|2022-03-29 18:53:20|79.22|76.82|79.22|76.82|79.22|76.82|79.22|76.82|0
1648580010000|2022-03-29 18:53:30|79.13|76.73|79.22|76.82|79.31|76.91|79.13|76.73|0
1648580020000|2022-03-29 18:53:40|79.31|76.91|79.4|77|79.4|77|79.31|76.91|0
1648580030000|2022-03-29 18:53:50|79.31|76.91|79.31|76.91|79.4|77|79.31|76.91|0
1648580040000|2022-03-29 18:54:00|79.22|76.82|79.04|76.64|79.22|76.82|79|76.6|0
1648580050000|2022-03-29 18:54:10|79.13|76.73|79.04|76.64|79.13|76.73|79.04|76.64|0
1648580060000|2022-03-29 18:54:20|79.13|76.73|78.95|76.55|79.13|76.73|78.95|76.55|0
1648580070000|2022-03-29 18:54:30|79.04|76.64|78.86|76.46|79.04|76.64|78.86|76.46|0
1648580080000|2022-03-29 18:54:40|78.95|76.55|78.95|76.55|78.95|76.55|78.95|76.55|0
1648580090000|2022-03-29 18:54:50|78.77|76.37|78.95|76.55|78.95|76.55|78.77|76.37|0
1648580100000|2022-03-29 18:55:00|79.13|76.73|79.04|76.64|79.22|76.82|79.04|76.64|0
1648580110000|2022-03-29 18:55:10|78.86|76.46|78.68|76.28|78.86|76.46|78.68|76.28|0
1648580120000|2022-03-29 18:55:20|78.59|76.19|78.59|76.19|78.59|76.19|78.5|76.1|0
1648580130000|2022-03-29 18:55:30|78.5|76.1|78.68|76.28|78.68|76.28|78.5|76.1|0
1648580140000|2022-03-29 18:55:40|78.77|76.37|78.95|76.55|78.95|76.55|78.77|76.37|0
1648580150000|2022-03-29 18:55:50|79.04|76.64|79.04|76.64|79.04|76.64|79.04|76.64|0
1648580160000|2022-03-29 18:56:00|79.13|76.73|79.22|76.82|79.22|76.82|79.13|76.73|0
1648580170000|2022-03-29 18:56:10|79.31|76.91|79.31|76.91|79.31|76.91|79.31|76.91|0
1648580190000|2022-03-29 18:56:30|79.35|76.95|79.4|77|79.4|77|79.31|76.91|0
1648580200000|2022-03-29 18:56:40|79.49|77.09|79.58|77.18|79.58|77.18|79.49|77.09|0
1648580210000|2022-03-29 18:56:50|79.67|77.27|79.76|77.36|79.76|77.36|79.67|77.27|0
1648580220000|2022-03-29 18:57:00|79.85|77.45|79.49|77.09|79.85|77.45|79.49|77.09|0
1648580230000|2022-03-29 18:57:10|79.58|77.18|79.49|77.09|79.58|77.18|79.44|77.04|0
1648580240000|2022-03-29 18:57:20|79.4|77|79.4|77|79.49|77.09|79.4|77|0
1648580250000|2022-03-29 18:57:30|79.13|76.73|79.85|77.45|79.85|77.45|79.13|76.73|0
1648580260000|2022-03-29 18:57:40|79.94|77.54|79.76|77.36|79.94|77.54|79.76|77.36|0
1648580270000|2022-03-29 18:57:50|79.67|77.27|79.31|76.91|79.67|77.27|79.31|76.91|0
1648580280000|2022-03-29 18:58:00|79.4|77|79.31|76.91|79.4|77|79.22|76.82|0
1648580290000|2022-03-29 18:58:10|79.22|76.82|79.31|76.91|79.31|76.91|79.13|76.73|0
1648580300000|2022-03-29 18:58:20|79.22|76.82|79.4|77|79.58|77.18|79.22|76.82|0
1648580310000|2022-03-29 18:58:30|79.49|77.09|79.4|77|79.49|77.09|79.31|76.91|0
1648580330000|2022-03-29 18:58:50|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1648580340000|2022-03-29 18:59:00|79.58|77.18|79.67|77.27|79.76|77.36|79.58|77.18|0
1648580350000|2022-03-29 18:59:10|79.58|77.18|79.49|77.09|79.58|77.18|79.4|77|0
1648580360000|2022-03-29 18:59:20|79.4|77|79.49|77.09|79.49|77.09|79.4|77|0
1648580370000|2022-03-29 18:59:30|79.4|77|79.49|77.09|79.49|77.09|79.4|77|0
1648580380000|2022-03-29 18:59:40|79.58|77.18|79.76|77.36|79.76|77.36|79.58|77.18|0
1648580390000|2022-03-29 18:59:50|79.85|77.45|79.76|77.36|79.85|77.45|79.76|77.36|0
1648580400000|2022-03-29 19:00:00|79.8|77.4|79.4|77|79.8|77.4|79.4|77|0
1648580410000|2022-03-29 19:00:10|79.49|77.09|79.31|76.91|79.58|77.18|79.31|76.91|0
1648580420000|2022-03-29 19:00:20|79.22|76.82|79.22|76.82|79.22|76.82|79.04|76.64|0
1648580430000|2022-03-29 19:00:30|79.13|76.73|79.04|76.64|79.13|76.73|78.95|76.55|0
1648580440000|2022-03-29 19:00:40|78.95|76.55|79.04|76.64|79.04|76.64|78.95|76.55|0
1648580450000|2022-03-29 19:00:50|79.22|76.82|79.4|77|79.49|77.09|79.22|76.82|0
1648580460000|2022-03-29 19:01:00|79.04|76.64|78.95|76.55|79.04|76.64|78.95|76.55|0
1648580470000|2022-03-29 19:01:10|79.04|76.64|79.13|76.73|79.13|76.73|78.95|76.55|0
1648580480000|2022-03-29 19:01:20|79.04|76.64|79.22|76.82|79.22|76.82|79.04|76.64|0
1648580490000|2022-03-29 19:01:30|79.13|76.73|79.22|76.82|79.22|76.82|79.13|76.73|0
1648580500000|2022-03-29 19:01:40|79.31|76.91|79.22|76.82|79.31|76.91|79.22|76.82|0
1648580510000|2022-03-29 19:01:50|79.31|76.91|79.48|77.08|79.48|77.08|79.31|76.91|0
1648580520000|2022-03-29 19:02:00|79.57|77.17|79.57|77.17|79.57|77.17|79.57|77.17|0
1648580530000|2022-03-29 19:02:10|79.62|77.22|79.62|77.22|79.62|77.22|79.62|77.22|0
1648580540000|2022-03-29 19:02:20|79.66|77.26|79.48|77.08|79.66|77.26|79.48|77.08|0
1648580550000|2022-03-29 19:02:30|79.53|77.13|79.57|77.17|79.66|77.26|79.53|77.13|0
1648580560000|2022-03-29 19:02:40|79.48|77.08|79.57|77.17|79.57|77.17|79.48|77.08|0
1648580570000|2022-03-29 19:02:50|79.75|77.35|79.84|77.44|79.84|77.44|79.75|77.35|0
1648580580000|2022-03-29 19:03:00|79.75|77.35|79.84|77.44|79.84|77.44|79.75|77.35|0
1648580590000|2022-03-29 19:03:10|79.93|77.53|80.02|77.62|80.11|77.71|79.93|77.53|0
1648580600000|2022-03-29 19:03:20|80.11|77.71|80.2|77.8|80.2|77.8|80.11|77.71|0
1648580610000|2022-03-29 19:03:30|80.11|77.71|80.11|77.71|80.11|77.71|80.02|77.62|0
1648580620000|2022-03-29 19:03:40|80.02|77.62|80.2|77.8|80.2|77.8|80.02|77.62|0
1648580630000|2022-03-29 19:03:50|80.29|77.89|80.2|77.8|80.29|77.89|80.2|77.8|0
1648580640000|2022-03-29 19:04:00|80.29|77.89|80.38|77.98|80.38|77.98|80.29|77.89|0
1648580650000|2022-03-29 19:04:10|80.47|78.07|80.56|78.16|80.66|78.26|80.47|78.07|0
1648580660000|2022-03-29 19:04:20|80.66|78.26|80.66|78.26|80.66|78.26|80.56|78.16|0
1648580670000|2022-03-29 19:04:30|80.75|78.35|80.66|78.26|80.75|78.35|80.66|78.26|0
1648580680000|2022-03-29 19:04:40|80.75|78.35|80.75|78.35|80.75|78.35|80.75|78.35|0
1648580690000|2022-03-29 19:04:50|80.84|78.44|80.93|78.53|80.93|78.53|80.84|78.44|0
1648580700000|2022-03-29 19:05:00|80.84|78.44|80.93|78.53|81.02|78.62|80.84|78.44|0
1648580710000|2022-03-29 19:05:10|81.02|78.62|81.02|78.62|81.11|78.71|81.02|78.62|0
1648580720000|2022-03-29 19:05:20|80.97|78.57|81.02|78.62|81.02|78.62|80.97|78.57|0
1648580730000|2022-03-29 19:05:30|80.93|78.53|80.93|78.53|81.02|78.62|80.93|78.53|0
1648580740000|2022-03-29 19:05:40|80.84|78.44|80.93|78.53|80.93|78.53|80.84|78.44|0
1648580750000|2022-03-29 19:05:50|81.02|78.62|80.93|78.53|81.02|78.62|80.93|78.53|0
1648580760000|2022-03-29 19:06:00|81.02|78.62|81.11|78.71|81.11|78.71|81.02|78.62|0
1648580770000|2022-03-29 19:06:10|81.2|78.8|81.29|78.89|81.29|78.89|81.2|78.8|0
1648580780000|2022-03-29 19:06:20|81.38|78.98|81.38|78.98|81.38|78.98|81.38|78.98|0
1648580790000|2022-03-29 19:06:30|81.56|79.16|81.38|78.98|81.56|79.16|81.38|78.98|0
1648580810000|2022-03-29 19:06:50|81.47|79.07|81.29|78.89|81.47|79.07|81.29|78.89|0
1648580820000|2022-03-29 19:07:00|81.38|78.98|81.38|78.98|81.38|78.98|81.38|78.98|0
1648580830000|2022-03-29 19:07:10|81.29|78.89|81.47|79.07|81.47|79.07|81.29|78.89|0
1648580840000|2022-03-29 19:07:20|81.56|79.16|81.38|78.98|81.56|79.16|81.38|78.98|0
1648580850000|2022-03-29 19:07:30|81.47|79.07|81.38|78.98|81.47|79.07|81.38|78.98|0
1648580860000|2022-03-29 19:07:40|81.29|78.89|81.38|78.98|81.38|78.98|81.29|78.89|0
1648580870000|2022-03-29 19:07:50|81.29|78.89|81.38|78.98|81.38|78.98|81.29|78.89|0
1648580880000|2022-03-29 19:08:00|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1648580890000|2022-03-29 19:08:10|81.56|79.16|81.56|79.16|81.65|79.25|81.56|79.16|0
1648580900000|2022-03-29 19:08:20|81.65|79.25|81.84|79.44|81.84|79.44|81.65|79.25|0
1648580910000|2022-03-29 19:08:30|81.93|79.53|82.02|79.62|82.02|79.62|81.93|79.53|0
1648580920000|2022-03-29 19:08:40|82.11|79.71|82.02|79.62|82.11|79.71|81.93|79.53|0
1648580930000|2022-03-29 19:08:50|81.93|79.53|81.84|79.44|82.02|79.62|81.84|79.44|0
1648580940000|2022-03-29 19:09:00|81.93|79.53|81.65|79.25|81.93|79.53|81.65|79.25|0
1648580950000|2022-03-29 19:09:10|81.56|79.16|81.74|79.34|81.74|79.34|81.56|79.16|0
1648580960000|2022-03-29 19:09:20|81.84|79.44|81.74|79.34|81.84|79.44|81.74|79.34|0
1648580970000|2022-03-29 19:09:30|81.84|79.44|81.74|79.34|81.84|79.44|81.74|79.34|0
1648580980000|2022-03-29 19:09:40|81.65|79.25|81.84|79.44|81.84|79.44|81.65|79.25|0
1648580990000|2022-03-29 19:09:50|81.93|79.53|81.84|79.44|82.02|79.62|81.84|79.44|0
1648581000000|2022-03-29 19:10:00|81.88|79.48|82.02|79.62|82.02|79.62|81.84|79.44|0
1648581010000|2022-03-29 19:10:10|81.93|79.53|81.93|79.53|81.93|79.53|81.93|79.53|0
1648581020000|2022-03-29 19:10:20|81.84|79.44|81.97|79.57|81.97|79.57|81.84|79.44|0
1648581030000|2022-03-29 19:10:30|81.93|79.53|81.93|79.53|81.93|79.53|81.84|79.44|0
1648581040000|2022-03-29 19:10:40|81.84|79.44|82.02|79.62|82.02|79.62|81.84|79.44|0
1648581050000|2022-03-29 19:10:50|82.11|79.71|82.11|79.71|82.2|79.8|82.11|79.71|0
1648581060000|2022-03-29 19:11:00|82.29|79.89|81.93|79.53|82.29|79.89|81.93|79.53|0
1648581070000|2022-03-29 19:11:10|81.84|79.44|81.74|79.34|82.02|79.62|81.74|79.34|0
1648581080000|2022-03-29 19:11:20|81.93|79.53|82.02|79.62|82.02|79.62|81.93|79.53|0
1648581090000|2022-03-29 19:11:30|82.11|79.71|82.02|79.62|82.15|79.75|82.02|79.62|0
1648581100000|2022-03-29 19:11:40|82.11|79.71|82.11|79.71|82.11|79.71|82.02|79.62|0
1648581110000|2022-03-29 19:11:50|82.2|79.8|82.11|79.71|82.2|79.8|82.11|79.71|0
1648581120000|2022-03-29 19:12:00|82.2|79.8|82.15|79.75|82.2|79.8|82.11|79.71|0
1648581130000|2022-03-29 19:12:10|81.93|79.53|81.93|79.53|81.93|79.53|81.83|79.43|0
1648581140000|2022-03-29 19:12:20|81.83|79.43|82.02|79.62|82.02|79.62|81.83|79.43|0
1648581150000|2022-03-29 19:12:30|81.93|79.53|81.83|79.43|82.02|79.62|81.83|79.43|0
1648581160000|2022-03-29 19:12:40|81.93|79.53|81.93|79.53|81.93|79.53|81.83|79.43|0
1648581170000|2022-03-29 19:12:50|82.02|79.62|81.93|79.53|82.02|79.62|81.93|79.53|0
1648581180000|2022-03-29 19:13:00|82.2|79.8|82.2|79.8|82.2|79.8|82.15|79.75|0
1648581190000|2022-03-29 19:13:10|82.11|79.71|82.02|79.62|82.11|79.71|82.02|79.62|0
1648581200000|2022-03-29 19:13:20|82.11|79.71|82.2|79.8|82.2|79.8|82.11|79.71|0
1648581210000|2022-03-29 19:13:30|82.29|79.89|82.29|79.89|82.29|79.89|82.29|79.89|0
1648581220000|2022-03-29 19:13:40|82.38|79.98|82.75|80.35|82.75|80.35|82.38|79.98|0
1648581230000|2022-03-29 19:13:50|82.94|80.54|82.84|80.44|82.94|80.54|82.84|80.44|0
1648581240000|2022-03-29 19:14:00|82.75|80.35|82.66|80.26|82.75|80.35|82.57|80.17|0
1648581250000|2022-03-29 19:14:10|82.52|80.12|82.34|79.94|82.52|80.12|82.29|79.89|0
1648581260000|2022-03-29 19:14:20|82.48|80.08|82.29|79.89|82.48|80.08|82.29|79.89|0
1648581270000|2022-03-29 19:14:30|82.2|79.8|82.11|79.71|82.2|79.8|82.11|79.71|0
1648581280000|2022-03-29 19:14:40|82.02|79.62|82.02|79.62|82.02|79.62|81.92|79.52|0
1648581290000|2022-03-29 19:14:50|81.92|79.52|81.79|79.39|81.92|79.52|81.79|79.39|0
1648581300000|2022-03-29 19:15:00|81.74|79.34|81.74|79.34|81.83|79.43|81.74|79.34|0
1648581310000|2022-03-29 19:15:10|81.65|79.25|81.83|79.43|81.83|79.43|81.56|79.16|0
1648581320000|2022-03-29 19:15:20|81.65|79.25|81.74|79.34|81.74|79.34|81.65|79.25|0
1648581330000|2022-03-29 19:15:30|81.83|79.43|81.74|79.34|81.83|79.43|81.74|79.34|0
1648581340000|2022-03-29 19:15:40|81.65|79.25|81.56|79.16|81.65|79.25|81.56|79.16|0
1648581350000|2022-03-29 19:15:50|81.47|79.07|81.65|79.25|81.65|79.25|81.47|79.07|0
1648581360000|2022-03-29 19:16:00|81.56|79.16|81.65|79.25|81.65|79.25|81.56|79.16|0
1648581370000|2022-03-29 19:16:10|81.92|79.52|82.02|79.62|82.02|79.62|81.92|79.52|0
1648581380000|2022-03-29 19:16:20|82.2|79.8|82.15|79.75|82.2|79.8|82.11|79.71|0
1648581390000|2022-03-29 19:16:30|82.11|79.71|81.83|79.43|82.2|79.8|81.83|79.43|0
1648581400000|2022-03-29 19:16:40|81.92|79.52|81.92|79.52|81.92|79.52|81.92|79.52|0
1648581410000|2022-03-29 19:16:50|81.83|79.43|82.02|79.62|82.02|79.62|81.83|79.43|0
1648581420000|2022-03-29 19:17:00|82.11|79.71|81.83|79.43|82.11|79.71|81.83|79.43|0
1648581430000|2022-03-29 19:17:10|81.65|79.25|81.74|79.34|81.74|79.34|81.6|79.2|0
1648581440000|2022-03-29 19:17:20|81.83|79.43|81.92|79.52|81.92|79.52|81.83|79.43|0
1648581450000|2022-03-29 19:17:30|82.02|79.62|82.2|79.8|82.2|79.8|82.02|79.62|0
1648581460000|2022-03-29 19:17:40|82.11|79.71|82.11|79.71|82.2|79.8|82.11|79.71|0
1648581470000|2022-03-29 19:17:50|82.2|79.8|82.01|79.61|82.2|79.8|82.01|79.61|0
1648581480000|2022-03-29 19:18:00|82.11|79.71|82.29|79.89|82.29|79.89|82.11|79.71|0
1648581490000|2022-03-29 19:18:10|82.2|79.8|82.29|79.89|82.29|79.89|82.2|79.8|0
1648581500000|2022-03-29 19:18:20|82.38|79.98|85.2|82.8|85.2|82.8|82.38|79.98|0
1648581510000|2022-03-29 19:18:30|85.29|82.89|84.92|82.52|85.29|82.89|84.92|82.52|0
1648581520000|2022-03-29 19:18:40|83.69|81.29|83.51|81.11|83.69|81.29|83.51|81.11|0
1648581530000|2022-03-29 19:18:50|83.6|81.2|83.51|81.11|83.6|81.2|83.33|80.93|0
1648581540000|2022-03-29 19:19:00|83.79|81.39|82.88|80.48|83.79|81.39|82.79|80.39|0
1648581550000|2022-03-29 19:19:10|82.97|80.57|82.97|80.57|83.06|80.66|82.97|80.57|0
1648581560000|2022-03-29 19:19:20|83.06|80.66|83.06|80.66|83.06|80.66|82.97|80.57|0
1648581570000|2022-03-29 19:19:30|83.15|80.75|83.15|80.75|83.15|80.75|83.15|80.75|0
1648581580000|2022-03-29 19:19:40|83.06|80.66|83.15|80.75|83.15|80.75|82.97|80.57|0
1648581590000|2022-03-29 19:19:50|83.06|80.66|83.06|80.66|83.06|80.66|83.06|80.66|0
1648581600000|2022-03-29 19:20:00|83.15|80.75|83.34|80.94|83.34|80.94|83.15|80.75|0
1648581610000|2022-03-29 19:20:10|83.43|81.03|83.34|80.94|83.52|81.12|83.34|80.94|0
1648581620000|2022-03-29 19:20:20|83.43|81.03|83.43|81.03|83.43|81.03|83.34|80.94|0
1648581630000|2022-03-29 19:20:30|83.25|80.85|83.15|80.75|83.25|80.85|83.15|80.75|0
1648581640000|2022-03-29 19:20:40|83.25|80.85|83.34|80.94|83.34|80.94|83.25|80.85|0
1648581660000|2022-03-29 19:21:00|83.25|80.85|83.34|80.94|83.34|80.94|83.25|80.85|0
1648581670000|2022-03-29 19:21:10|83.43|81.03|83.43|81.03|83.43|81.03|83.43|81.03|0
1648581680000|2022-03-29 19:21:20|83.52|81.12|83.52|81.12|83.52|81.12|83.52|81.12|0
1648581690000|2022-03-29 19:21:30|83.62|81.22|83.43|81.03|83.62|81.22|83.43|81.03|0
1648581710000|2022-03-29 19:21:50|83.52|81.12|83.43|81.03|83.52|81.12|83.43|81.03|0
1648581720000|2022-03-29 19:22:00|83.15|80.75|83.06|80.66|83.15|80.75|83.06|80.66|0
1648581730000|2022-03-29 19:22:10|83.15|80.75|83.15|80.75|83.15|80.75|83.15|80.75|0
1648581740000|2022-03-29 19:22:20|83.06|80.66|83.15|80.75|83.15|80.75|83.06|80.66|0
1648581750000|2022-03-29 19:22:30|83.25|80.85|83.06|80.66|83.25|80.85|83.06|80.66|0
1648581760000|2022-03-29 19:22:40|83.25|80.85|83.25|80.85|83.34|80.94|83.25|80.85|0
1648581770000|2022-03-29 19:22:50|83.34|80.94|83.34|80.94|83.34|80.94|83.34|80.94|0
1648581780000|2022-03-29 19:23:00|83.43|81.03|83.43|81.03|83.43|81.03|83.43|81.03|0
1648581790000|2022-03-29 19:23:10|83.52|81.12|83.47|81.07|83.52|81.12|83.43|81.03|0
1648581800000|2022-03-29 19:23:20|83.34|80.94|83.15|80.75|83.34|80.94|83.15|80.75|0
1648581810000|2022-03-29 19:23:30|83.24|80.84|83.15|80.75|83.24|80.84|83.15|80.75|0
1648581820000|2022-03-29 19:23:40|83.06|80.66|83.06|80.66|83.06|80.66|82.88|80.48|0
1648581830000|2022-03-29 19:23:50|83.15|80.75|83.24|80.84|83.24|80.84|83.15|80.75|0
1648581840000|2022-03-29 19:24:00|83.34|80.94|83.52|81.12|83.52|81.12|83.34|80.94|0
1648581850000|2022-03-29 19:24:10|83.61|81.21|83.52|81.12|83.61|81.21|83.52|81.12|0
1648581860000|2022-03-29 19:24:20|83.43|81.03|83.24|80.84|83.43|81.03|83.24|80.84|0
1648581870000|2022-03-29 19:24:30|83.52|81.12|83.61|81.21|83.61|81.21|83.52|81.12|0
1648581880000|2022-03-29 19:24:40|83.24|80.84|82.69|80.29|83.24|80.84|82.69|80.29|0
1648581890000|2022-03-29 19:24:50|82.88|80.48|82.78|80.38|82.88|80.48|82.6|80.2|0
1648581900000|2022-03-29 19:25:00|82.6|80.2|82.88|80.48|82.88|80.48|82.6|80.2|0
1648581910000|2022-03-29 19:25:10|82.78|80.38|82.78|80.38|82.78|80.38|82.78|80.38|0
1648581920000|2022-03-29 19:25:20|82.69|80.29|82.78|80.38|82.78|80.38|82.69|80.29|0
1648581930000|2022-03-29 19:25:30|82.69|80.29|82.69|80.29|82.69|80.29|82.69|80.29|0
1648581940000|2022-03-29 19:25:40|82.78|80.38|82.88|80.48|82.97|80.57|82.69|80.29|0
1648581950000|2022-03-29 19:25:50|82.78|80.38|83.06|80.66|83.06|80.66|82.78|80.38|0
1648581960000|2022-03-29 19:26:00|83.15|80.75|83.52|81.12|83.52|81.12|83.15|80.75|0
1648581970000|2022-03-29 19:26:10|83.43|81.03|83.52|81.12|83.52|81.12|83.43|81.03|0
1648581980000|2022-03-29 19:26:20|83.43|81.03|83.52|81.12|83.61|81.21|83.43|81.03|0
1648581990000|2022-03-29 19:26:30|83.24|80.84|83.24|80.84|83.24|80.84|83.24|80.84|0
1648582000000|2022-03-29 19:26:40|83.15|80.75|83.15|80.75|83.24|80.84|83.15|80.75|0
1648582010000|2022-03-29 19:26:50|83.24|80.84|83.24|80.84|83.43|81.03|83.24|80.84|0
1648582020000|2022-03-29 19:27:00|83.34|80.94|83.06|80.66|83.34|80.94|83.06|80.66|0
1648582030000|2022-03-29 19:27:10|83.15|80.75|82.97|80.57|83.15|80.75|82.97|80.57|0
1648582040000|2022-03-29 19:27:20|82.78|80.38|82.78|80.38|82.78|80.38|82.69|80.29|0
1648582050000|2022-03-29 19:27:30|82.69|80.29|82.51|80.11|82.69|80.29|82.51|80.11|0
1648582060000|2022-03-29 19:27:40|82.42|80.02|82.51|80.11|82.6|80.2|82.42|80.02|0
1648582070000|2022-03-29 19:27:50|82.42|80.02|82.51|80.11|82.51|80.11|82.42|80.02|0
1648582080000|2022-03-29 19:28:00|82.6|80.2|82.87|80.47|82.87|80.47|82.6|80.2|0
1648582090000|2022-03-29 19:28:10|82.97|80.57|82.97|80.57|82.97|80.57|82.97|80.57|0
1648582100000|2022-03-29 19:28:20|82.78|80.38|82.97|80.57|82.97|80.57|82.78|80.38|0
1648582110000|2022-03-29 19:28:30|83.06|80.66|83.06|80.66|83.06|80.66|83.06|80.66|0
1648582120000|2022-03-29 19:28:40|83.15|80.75|83.52|81.12|83.52|81.12|83.15|80.75|0
1648582130000|2022-03-29 19:28:50|83.43|81.03|83.43|81.03|83.43|81.03|83.33|80.93|0
1648582140000|2022-03-29 19:29:00|83.52|81.12|83.43|81.03|83.52|81.12|83.33|80.93|0
1648582150000|2022-03-29 19:29:10|83.52|81.12|83.52|81.12|83.52|81.12|83.43|81.03|0
1648582160000|2022-03-29 19:29:20|83.56|81.16|83.7|81.3|83.7|81.3|83.56|81.16|0
1648582170000|2022-03-29 19:29:30|83.8|81.4|83.8|81.4|83.89|81.49|83.8|81.4|0
1648582180000|2022-03-29 19:29:40|83.98|81.58|83.8|81.4|83.98|81.58|83.8|81.4|0
1648582190000|2022-03-29 19:29:50|83.98|81.58|83.98|81.58|83.98|81.58|83.98|81.58|0
1648582200000|2022-03-29 19:30:00|84.07|81.67|84.17|81.77|84.17|81.77|83.98|81.58|0
1648582210000|2022-03-29 19:30:10|83.98|81.58|83.89|81.49|83.98|81.58|83.89|81.49|0
1648582220000|2022-03-29 19:30:20|83.7|81.3|83.7|81.3|83.8|81.4|83.7|81.3|0
1648582230000|2022-03-29 19:30:30|83.89|81.49|83.8|81.4|83.89|81.49|83.7|81.3|0
1648582240000|2022-03-29 19:30:40|83.7|81.3|83.7|81.3|83.7|81.3|83.7|81.3|0
1648582250000|2022-03-29 19:30:50|83.61|81.21|83.52|81.12|83.61|81.21|83.52|81.12|0
1648582260000|2022-03-29 19:31:00|83.43|81.03|83.61|81.21|83.61|81.21|83.43|81.03|0
1648582270000|2022-03-29 19:31:10|83.56|81.16|83.7|81.3|83.7|81.3|83.52|81.12|0
1648582280000|2022-03-29 19:31:20|83.8|81.4|83.8|81.4|83.8|81.4|83.7|81.3|0
1648582290000|2022-03-29 19:31:30|83.89|81.49|83.89|81.49|83.89|81.49|83.89|81.49|0
1648582300000|2022-03-29 19:31:40|83.8|81.4|83.8|81.4|83.8|81.4|83.8|81.4|0
1648582310000|2022-03-29 19:31:50|83.89|81.49|83.84|81.44|83.89|81.49|83.84|81.44|0
1648582320000|2022-03-29 19:32:00|83.89|81.49|83.52|81.12|83.89|81.49|83.52|81.12|0
1648582330000|2022-03-29 19:32:10|83.42|81.02|83.52|81.12|83.61|81.21|83.42|81.02|0
1648582340000|2022-03-29 19:32:20|83.56|81.16|83.79|81.39|83.79|81.39|83.56|81.16|0
1648582350000|2022-03-29 19:32:30|83.7|81.3|83.98|81.58|83.98|81.58|83.7|81.3|0
1648582360000|2022-03-29 19:32:40|83.89|81.49|84.26|81.86|84.26|81.86|83.89|81.49|0
1648582370000|2022-03-29 19:32:50|84.07|81.67|84.07|81.67|84.17|81.77|84.07|81.67|0
1648582380000|2022-03-29 19:33:00|83.98|81.58|84.07|81.67|84.07|81.67|83.98|81.58|0
1648582390000|2022-03-29 19:33:10|84.17|81.77|84.17|81.77|84.17|81.77|84.07|81.67|0
1648582400000|2022-03-29 19:33:20|84.26|81.86|84.26|81.86|84.26|81.86|84.26|81.86|0
1648582410000|2022-03-29 19:33:30|84.35|81.95|84.4|82|84.44|82.04|84.35|81.95|0
1648582420000|2022-03-29 19:33:40|84.44|82.04|84.26|81.86|84.44|82.04|84.26|81.86|0
1648582430000|2022-03-29 19:33:50|84.35|81.95|84.54|82.14|84.54|82.14|84.35|81.95|0
1648582440000|2022-03-29 19:34:00|84.44|82.04|84.54|82.14|84.54|82.14|84.35|81.95|0
1648582450000|2022-03-29 19:34:10|84.63|82.23|84.72|82.32|84.72|82.32|84.58|82.18|0
1648582460000|2022-03-29 19:34:20|84.82|82.42|84.86|82.46|84.86|82.46|84.82|82.42|0
1648582470000|2022-03-29 19:34:30|85.1|82.7|85.38|82.98|85.47|83.07|85.1|82.7|0
1648582480000|2022-03-29 19:34:40|85.28|82.88|85.38|82.98|85.38|82.98|85.28|82.88|0
1648582490000|2022-03-29 19:34:50|85.42|83.02|85.47|83.07|85.47|83.07|85.38|82.98|0
1648582500000|2022-03-29 19:35:00|85.38|82.98|85.75|83.35|85.75|83.35|85.38|82.98|0
1648582510000|2022-03-29 19:35:10|85.66|83.26|85.66|83.26|85.66|83.26|85.57|83.17|0
1648582520000|2022-03-29 19:35:20|85.57|83.17|85.66|83.26|85.66|83.26|85.47|83.07|0
1648582530000|2022-03-29 19:35:30|85.75|83.35|85.75|83.35|85.75|83.35|85.75|83.35|0
1648582550000|2022-03-29 19:35:50|85.94|83.54|85.94|83.54|85.94|83.54|85.75|83.35|0
1648582560000|2022-03-29 19:36:00|86.04|83.64|86.04|83.64|86.04|83.64|85.94|83.54|0
1648582570000|2022-03-29 19:36:10|85.94|83.54|85.75|83.35|86.04|83.64|85.75|83.35|0
1648582580000|2022-03-29 19:36:20|85.85|83.45|85.75|83.35|85.85|83.45|85.75|83.35|0
1648582600000|2022-03-29 19:36:40|85.85|83.45|85.94|83.54|85.94|83.54|85.85|83.45|0
1648582610000|2022-03-29 19:36:50|85.85|83.45|85.85|83.45|85.85|83.45|85.85|83.45|0
1648582620000|2022-03-29 19:37:00|85.75|83.35|85.75|83.35|85.85|83.45|85.75|83.35|0
1648582630000|2022-03-29 19:37:10|85.66|83.26|85.19|82.79|85.66|83.26|85.19|82.79|0
1648582640000|2022-03-29 19:37:20|85|82.6|85.28|82.88|85.28|82.88|85|82.6|0
1648582650000|2022-03-29 19:37:30|85.1|82.7|85|82.6|85.1|82.7|85|82.6|0
1648582660000|2022-03-29 19:37:40|84.82|82.42|84.91|82.51|84.91|82.51|84.82|82.42|0
1648582670000|2022-03-29 19:37:50|84.82|82.42|84.72|82.32|84.91|82.51|84.72|82.32|0
1648582680000|2022-03-29 19:38:00|84.63|82.23|84.53|82.13|84.63|82.23|84.53|82.13|0
1648582690000|2022-03-29 19:38:10|84.63|82.23|84.44|82.04|84.63|82.23|84.44|82.04|0
1648582700000|2022-03-29 19:38:20|84.53|82.13|84.44|82.04|84.53|82.13|84.44|82.04|0
1648582710000|2022-03-29 19:38:30|84.53|82.13|84.35|81.95|84.53|82.13|84.35|81.95|0
1648582720000|2022-03-29 19:38:40|84.44|82.04|84.44|82.04|84.44|82.04|84.35|81.95|0
1648582730000|2022-03-29 19:38:50|84.53|82.13|84.53|82.13|84.53|82.13|84.53|82.13|0
1648582740000|2022-03-29 19:39:00|84.44|82.04|84.26|81.86|84.53|82.13|84.26|81.86|0
1648582750000|2022-03-29 19:39:10|84.07|81.67|84.25|81.85|84.26|81.86|84.07|81.67|0
1648582760000|2022-03-29 19:39:20|84.35|81.95|84.44|82.04|84.44|82.04|84.35|81.95|0
1648582770000|2022-03-29 19:39:30|84.35|81.95|84.35|81.95|84.44|82.04|84.35|81.95|0
1648582780000|2022-03-29 19:39:40|84.25|81.85|84.07|81.67|84.25|81.85|84.07|81.67|0
1648582790000|2022-03-29 19:39:50|84.16|81.76|84.16|81.76|84.25|81.85|84.16|81.76|0
1648582800000|2022-03-29 19:40:00|84.25|81.85|84.35|81.95|84.35|81.95|84.25|81.85|0
1648582810000|2022-03-29 19:40:10|84.25|81.85|84.25|81.85|84.25|81.85|84.25|81.85|0
1648582820000|2022-03-29 19:40:20|84.35|81.95|84.35|81.95|84.35|81.95|84.25|81.85|0
1648582830000|2022-03-29 19:40:30|84.25|81.85|84.44|82.04|84.44|82.04|84.25|81.85|0
1648582840000|2022-03-29 19:40:40|84.35|81.95|84.25|81.85|84.35|81.95|84.25|81.85|0
1648582850000|2022-03-29 19:40:50|84.35|81.95|84.44|82.04|84.44|82.04|84.35|81.95|0
1648582860000|2022-03-29 19:41:00|84.53|82.13|84.35|81.95|84.53|82.13|84.35|81.95|0
1648582870000|2022-03-29 19:41:10|84.16|81.76|84.25|81.85|84.35|81.95|84.16|81.76|0
1648582880000|2022-03-29 19:41:20|84.35|81.95|84.44|82.04|84.44|82.04|84.35|81.95|0
1648582890000|2022-03-29 19:41:30|84.53|82.13|84.35|81.95|84.53|82.13|84.35|81.95|0
1648582900000|2022-03-29 19:41:40|84.16|81.76|84.16|81.76|84.16|81.76|84.16|81.76|0
1648582910000|2022-03-29 19:41:50|84.07|81.67|83.79|81.39|84.07|81.67|83.79|81.39|0
1648582920000|2022-03-29 19:42:00|83.7|81.3|83.33|80.93|83.7|81.3|83.33|80.93|0
1648582930000|2022-03-29 19:42:10|83.51|81.11|83.6|81.2|83.6|81.2|83.51|81.11|0
1648582940000|2022-03-29 19:42:20|83.42|81.02|83.23|80.83|83.51|81.11|83.23|80.83|0
1648582950000|2022-03-29 19:42:30|83.33|80.93|83.33|80.93|83.33|80.93|83.23|80.83|0
1648582960000|2022-03-29 19:42:40|83.14|80.74|83.23|80.83|83.23|80.83|83.14|80.74|0
1648582970000|2022-03-29 19:42:50|83.14|80.74|83.23|80.83|83.23|80.83|83.14|80.74|0
1648582980000|2022-03-29 19:43:00|83.14|80.74|82.68|80.28|83.14|80.74|82.68|80.28|0
1648582990000|2022-03-29 19:43:10|82.59|80.19|81.28|78.88|82.59|80.19|81.28|78.88|0
1648583000000|2022-03-29 19:43:20|81.37|78.97|81.28|78.88|81.37|78.97|81.19|78.79|0
1648583010000|2022-03-29 19:43:30|81.46|79.06|81.55|79.15|81.55|79.15|81.37|78.97|0
1648583020000|2022-03-29 19:43:40|81.74|79.34|81.74|79.34|81.74|79.34|81.74|79.34|0
1648583030000|2022-03-29 19:43:50|81.64|79.24|81.92|79.52|81.92|79.52|81.64|79.24|0
1648583040000|2022-03-29 19:44:00|82.01|79.61|82.29|79.89|82.29|79.89|81.92|79.52|0
1648583050000|2022-03-29 19:44:10|82.2|79.8|82.06|79.66|82.2|79.8|82.01|79.61|0
1648583060000|2022-03-29 19:44:20|82.1|79.7|82.1|79.7|82.1|79.7|82.01|79.61|0
1648583070000|2022-03-29 19:44:30|82.2|79.8|82.1|79.7|82.29|79.89|82.1|79.7|0
1648583080000|2022-03-29 19:44:40|82.2|79.8|82.47|80.07|82.47|80.07|82.2|79.8|0
1648583090000|2022-03-29 19:44:50|82.56|80.16|82.84|80.44|82.84|80.44|82.56|80.16|0
1648583100000|2022-03-29 19:45:00|82.66|80.26|82.66|80.26|82.66|80.26|82.56|80.16|0
1648583110000|2022-03-29 19:45:10|82.75|80.35|82.66|80.26|82.75|80.35|82.66|80.26|0
1648583120000|2022-03-29 19:45:20|82.56|80.16|82.75|80.35|82.75|80.35|82.56|80.16|0
1648583130000|2022-03-29 19:45:30|82.66|80.26|83.03|80.63|83.03|80.63|82.66|80.26|0
1648583140000|2022-03-29 19:45:40|83.12|80.72|83.03|80.63|83.12|80.72|83.03|80.63|0
1648583150000|2022-03-29 19:45:50|83.21|80.81|83.21|80.81|83.21|80.81|83.21|80.81|0
1648583160000|2022-03-29 19:46:00|83.3|80.9|83.58|81.18|83.58|81.18|83.3|80.9|0
1648583170000|2022-03-29 19:46:10|83.68|81.28|84.05|81.65|84.05|81.65|83.68|81.28|0
1648583180000|2022-03-29 19:46:20|84.24|81.84|84.42|82.02|84.42|82.02|84.24|81.84|0
1648583190000|2022-03-29 19:46:30|84.33|81.93|84.33|81.93|84.33|81.93|84.33|81.93|0
1648583200000|2022-03-29 19:46:40|84.09|81.69|84.14|81.74|84.14|81.74|84.09|81.69|0
1648583210000|2022-03-29 19:46:50|84.24|81.84|84.33|81.93|84.33|81.93|84.14|81.74|0
1648583220000|2022-03-29 19:47:00|84.42|82.02|84.42|82.02|84.42|82.02|84.42|82.02|0
1648583230000|2022-03-29 19:47:10|84.33|81.93|84.23|81.83|84.42|82.02|84.23|81.83|0
1648583240000|2022-03-29 19:47:20|83.95|81.55|83.86|81.46|83.95|81.55|83.86|81.46|0
1648583250000|2022-03-29 19:47:30|84.05|81.65|83.95|81.55|84.05|81.65|83.86|81.46|0
1648583260000|2022-03-29 19:47:40|84.14|81.74|84.05|81.65|84.14|81.74|84.05|81.65|0
1648583270000|2022-03-29 19:47:50|84.09|81.69|83.95|81.55|84.09|81.69|83.95|81.55|0
1648583280000|2022-03-29 19:48:00|84.05|81.65|83.67|81.27|84.05|81.65|83.67|81.27|0
1648583290000|2022-03-29 19:48:10|83.58|81.18|83.12|80.72|83.58|81.18|83.02|80.62|0
1648583300000|2022-03-29 19:48:20|83.16|80.76|84.05|81.65|84.05|81.65|83.16|80.76|0
1648583310000|2022-03-29 19:48:30|83.95|81.55|83.58|81.18|83.95|81.55|83.58|81.18|0
1648583320000|2022-03-29 19:48:40|83.67|81.27|83.67|81.27|83.67|81.27|83.58|81.18|0
1648583330000|2022-03-29 19:48:50|83.77|81.37|83.44|81.04|83.77|81.37|83.39|80.99|0
1648583340000|2022-03-29 19:49:00|83.67|81.27|83.3|80.9|83.67|81.27|83.3|80.9|0
1648583350000|2022-03-29 19:49:10|83.39|80.99|83.3|80.9|83.39|80.99|83.12|80.72|0
1648583360000|2022-03-29 19:49:20|83.39|80.99|82.65|80.25|83.39|80.99|82.65|80.25|0
1648583370000|2022-03-29 19:49:30|82.47|80.07|82.28|79.88|82.47|80.07|82.19|79.79|0
1648583380000|2022-03-29 19:49:40|82.38|79.98|82.84|80.44|82.84|80.44|82.38|79.98|0
1648583390000|2022-03-29 19:49:50|83.12|80.72|82.93|80.53|83.3|80.9|82.93|80.53|0
1648583400000|2022-03-29 19:50:00|83.58|81.18|82.56|80.16|83.58|81.18|82.56|80.16|0
1648583410000|2022-03-29 19:50:10|82.65|80.25|82.56|80.16|82.65|80.25|82.38|79.98|0
1648583420000|2022-03-29 19:50:20|82.93|80.53|82.84|80.44|82.93|80.53|82.84|80.44|0
1648583430000|2022-03-29 19:50:30|82.56|80.16|82.56|80.16|82.65|80.25|82.56|80.16|0
1648583440000|2022-03-29 19:50:40|82.65|80.25|82.56|80.16|82.65|80.25|82.47|80.07|0
1648583450000|2022-03-29 19:50:50|82.65|80.25|82.75|80.35|82.75|80.35|82.65|80.25|0
1648583460000|2022-03-29 19:51:00|82.84|80.44|82.56|80.16|82.93|80.53|82.56|80.16|0
1648583470000|2022-03-29 19:51:10|82.47|80.07|82.28|79.88|82.51|80.11|82.28|79.88|0
1648583480000|2022-03-29 19:51:20|82.01|79.61|81.64|79.24|82.01|79.61|81.55|79.15|0
1648583490000|2022-03-29 19:51:30|81.55|79.15|81.18|78.78|81.55|79.15|81.18|78.78|0
1648583500000|2022-03-29 19:51:40|80.73|78.33|80.82|78.42|80.82|78.42|80.64|78.24|0
1648583510000|2022-03-29 19:51:50|80.91|78.51|80.82|78.42|80.91|78.51|80.73|78.33|0
1648583520000|2022-03-29 19:52:00|80.73|78.33|80.64|78.24|80.73|78.33|80.55|78.15|0
1648583530000|2022-03-29 19:52:10|80.37|77.97|80.55|78.15|80.55|78.15|80.37|77.97|0
1648583540000|2022-03-29 19:52:20|80.46|78.06|80.46|78.06|80.46|78.06|80.37|77.97|0
1648583550000|2022-03-29 19:52:30|80.73|78.33|81.18|78.78|81.46|79.06|80.73|78.33|0
1648583560000|2022-03-29 19:52:40|81.27|78.87|81.18|78.78|81.27|78.87|81.18|78.78|0
1648583570000|2022-03-29 19:52:50|81.14|78.74|81.27|78.87|81.27|78.87|81.14|78.74|0
1648583580000|2022-03-29 19:53:00|81.18|78.78|80.82|78.42|81.18|78.78|80.82|78.42|0
1648583590000|2022-03-29 19:53:10|80.91|78.51|80.91|78.51|80.95|78.55|80.91|78.51|0
1648583600000|2022-03-29 19:53:20|80.95|78.55|80.73|78.33|80.95|78.55|80.73|78.33|0
1648583610000|2022-03-29 19:53:30|80.27|77.87|80.18|77.78|80.27|77.87|80.09|77.69|0
1648583620000|2022-03-29 19:53:40|80.27|77.87|80.27|77.87|80.27|77.87|80.27|77.87|0
1648583630000|2022-03-29 19:53:50|80.09|77.69|80.46|78.06|80.46|78.06|80.09|77.69|0
1648583640000|2022-03-29 19:54:00|80.45|78.05|79.82|77.42|80.45|78.05|79.82|77.42|0
1648583650000|2022-03-29 19:54:10|79.73|77.33|79.64|77.24|79.73|77.33|79.64|77.24|0
1648583660000|2022-03-29 19:54:20|79.82|77.42|79.91|77.51|80|77.6|79.82|77.42|0
1648583670000|2022-03-29 19:54:30|79.64|77.24|79.73|77.33|79.73|77.33|79.64|77.24|0
1648583680000|2022-03-29 19:54:40|80.82|78.42|80.55|78.15|81|78.6|80.36|77.96|0
1648583690000|2022-03-29 19:54:50|80.09|77.69|80.64|78.24|80.64|78.24|80.09|77.69|0
1648583700000|2022-03-29 19:55:00|80.18|77.78|80.09|77.69|80.18|77.78|80.09|77.69|0
1648583710000|2022-03-29 19:55:10|80.36|77.96|80.82|78.42|80.91|78.51|80.36|77.96|0
1648583720000|2022-03-29 19:55:20|81|78.6|81.55|79.15|81.55|79.15|81|78.6|0
1648583730000|2022-03-29 19:55:30|81.46|79.06|81.27|78.87|81.64|79.24|81.27|78.87|0
1648583740000|2022-03-29 19:55:40|81.18|78.78|81.27|78.87|81.36|78.96|81.18|78.78|0
1648583750000|2022-03-29 19:55:50|81.46|79.06|81.27|78.87|81.55|79.15|81.27|78.87|0
1648583760000|2022-03-29 19:56:00|81.18|78.78|81.27|78.87|81.36|78.96|81.18|78.78|0
1648583770000|2022-03-29 19:56:10|81.36|78.96|81.36|78.96|81.46|79.06|81.36|78.96|0
1648583780000|2022-03-29 19:56:20|81.46|79.06|81.46|79.06|81.46|79.06|81.46|79.06|0
1648583790000|2022-03-29 19:56:30|81.55|79.15|81.27|78.87|81.55|79.15|81.27|78.87|0
1648583800000|2022-03-29 19:56:40|81.36|78.96|81.36|78.96|81.45|79.05|81.36|78.96|0
1648583810000|2022-03-29 19:56:50|81.45|79.05|81.45|79.05|81.45|79.05|81.36|78.96|0
1648583820000|2022-03-29 19:57:00|81.36|78.96|81|78.6|81.36|78.96|80.91|78.51|0
1648583830000|2022-03-29 19:57:10|81.09|78.69|81.18|78.78|81.18|78.78|81|78.6|0
1648583840000|2022-03-29 19:57:20|81.09|78.69|81|78.6|81.09|78.69|81|78.6|0
1648583850000|2022-03-29 19:57:30|81.18|78.78|81.64|79.24|81.64|79.24|81.18|78.78|0
1648583860000|2022-03-29 19:57:40|81.91|79.51|81.82|79.42|81.91|79.51|81.82|79.42|0
1648583870000|2022-03-29 19:57:50|82|79.6|82.1|79.7|82.1|79.7|82|79.6|0
1648583880000|2022-03-29 19:58:00|82|79.6|82.28|79.88|82.28|79.88|82|79.6|0
1648583890000|2022-03-29 19:58:10|82.37|79.97|82.37|79.97|82.37|79.97|82.19|79.79|0
1648583900000|2022-03-29 19:58:20|82.28|79.88|82.28|79.88|82.46|80.06|82.28|79.88|0
1648583910000|2022-03-29 19:58:30|82.46|80.06|82.37|79.97|82.46|80.06|82.37|79.97|0
1648583920000|2022-03-29 19:58:40|82.56|80.16|82.46|80.06|82.56|80.16|82.46|80.06|0
1648583930000|2022-03-29 19:58:50|82.37|79.97|82.28|79.88|82.46|80.06|82.28|79.88|0
1648583940000|2022-03-29 19:59:00|82.19|79.79|81.73|79.33|82.19|79.79|81.64|79.24|0
1648583950000|2022-03-29 19:59:10|82|79.6|81.64|79.24|82|79.6|81.64|79.24|0
1648583960000|2022-03-29 19:59:20|81.59|79.19|81.73|79.33|82|79.6|81.59|79.19|0
1648583970000|2022-03-29 19:59:30|82|79.6|82.28|79.88|82.28|79.88|82|79.6|0
1648583980000|2022-03-29 19:59:40|82.37|79.97|82.28|79.88|82.56|80.16|82.28|79.88|0
1648583990000|2022-03-29 19:59:50|82.65|80.25|83.2|80.8|83.2|80.8|82.65|80.25|0
1648584000000|2022-03-29 20:00:00|83.11|80.71|83.02|80.62|83.11|80.71|83.02|80.62|0
1648584010000|2022-03-29 20:00:10|82.83|80.43|82.83|80.43|82.83|80.43|82.65|80.25|0
1648584020000|2022-03-29 20:00:20|83.11|80.71|83.02|80.62|83.11|80.71|83.02|80.62|0
1648584030000|2022-03-29 20:00:30|82.83|80.43|82.83|80.43|82.83|80.43|82.74|80.34|0
1648584040000|2022-03-29 20:00:40|82.74|80.34|82.65|80.25|82.74|80.34|82.65|80.25|0
1648584050000|2022-03-29 20:00:50|82.55|80.15|82.74|80.34|82.74|80.34|82.55|80.15|0
1648584060000|2022-03-29 20:01:00|82.83|80.43|82.74|80.34|82.83|80.43|82.74|80.34|0
1648584070000|2022-03-29 20:01:10|82.83|80.43|82.83|80.43|82.83|80.43|82.83|80.43|0
1648584080000|2022-03-29 20:01:20|82.74|80.34|82.46|80.06|82.74|80.34|82.46|80.06|0
1648584090000|2022-03-29 20:01:30|82.55|80.15|82.37|79.97|82.55|80.15|82.37|79.97|0
1648584100000|2022-03-29 20:01:40|82.19|79.79|82.65|80.25|82.74|80.34|82.19|79.79|0
1648584110000|2022-03-29 20:01:50|82.74|80.34|82.69|80.29|82.74|80.34|82.65|80.25|0
1648584120000|2022-03-29 20:02:00|82.65|80.25|82.65|80.25|82.65|80.25|82.65|80.25|0
1648584130000|2022-03-29 20:02:10|82.37|79.97|82.37|79.97|82.46|80.06|82.37|79.97|0
1648584140000|2022-03-29 20:02:20|82.28|79.88|82.37|79.97|82.37|79.97|82.28|79.88|0
1648584150000|2022-03-29 20:02:30|82.19|79.79|82.09|79.69|82.19|79.79|82.09|79.69|0
1648584160000|2022-03-29 20:02:40|82.19|79.79|82.19|79.79|82.28|79.88|82.19|79.79|0
1648584170000|2022-03-29 20:02:50|82.28|79.88|82.28|79.88|82.28|79.88|82.28|79.88|0
1648584180000|2022-03-29 20:03:00|82.19|79.79|82.09|79.69|82.19|79.79|82.09|79.69|0
1648584190000|2022-03-29 20:03:10|82.19|79.79|82.19|79.79|82.19|79.79|82.19|79.79|0
1648584200000|2022-03-29 20:03:20|82.28|79.88|82.18|79.78|82.28|79.88|82.18|79.78|0
1648584210000|2022-03-29 20:03:30|82.23|79.83|82.28|79.88|82.28|79.88|82.23|79.83|0
1648584220000|2022-03-29 20:03:40|82.37|79.97|82.28|79.88|82.37|79.97|82.28|79.88|0
1648584230000|2022-03-29 20:03:50|82.37|79.97|82.46|80.06|82.46|80.06|82.37|79.97|0
1648584240000|2022-03-29 20:04:00|82.55|80.15|82.46|80.06|82.55|80.15|82.46|80.06|0
1648584250000|2022-03-29 20:04:10|82.37|79.97|82.55|80.15|82.55|80.15|82.37|79.97|0
1648584260000|2022-03-29 20:04:20|82.46|80.06|82.41|80.01|82.46|80.06|82.37|79.97|0
1648584270000|2022-03-29 20:04:30|82.37|79.97|82.46|80.06|82.46|80.06|82.37|79.97|0
1648584280000|2022-03-29 20:04:40|82.55|80.15|82.65|80.25|82.65|80.25|82.55|80.15|0
1648584290000|2022-03-29 20:04:50|82.55|80.15|82.37|79.97|82.55|80.15|82.37|79.97|0
1648584300000|2022-03-29 20:05:00|82.46|80.06|82.18|79.78|82.46|80.06|82.18|79.78|0
1648584310000|2022-03-29 20:05:10|82.09|79.69|81.72|79.32|82.09|79.69|81.72|79.32|0
1648584320000|2022-03-29 20:05:20|81.63|79.23|81.36|78.96|81.63|79.23|81.36|78.96|0
1648584330000|2022-03-29 20:05:30|80.99|78.59|80.9|78.5|81.08|78.68|80.9|78.5|0
1648584340000|2022-03-29 20:05:40|80.63|78.23|80.63|78.23|80.63|78.23|80.63|78.23|0
1648584350000|2022-03-29 20:05:50|80.72|78.32|81.08|78.68|81.08|78.68|80.72|78.32|0
1648584360000|2022-03-29 20:06:00|81.36|78.96|80.99|78.59|81.36|78.96|80.99|78.59|0
1648584370000|2022-03-29 20:06:10|81.18|78.78|81.54|79.14|81.54|79.14|81.18|78.78|0
1648584380000|2022-03-29 20:06:20|81.36|78.96|81.36|78.96|81.36|78.96|81.36|78.96|0
1648584390000|2022-03-29 20:06:30|81.27|78.87|81.27|78.87|81.36|78.96|81.27|78.87|0
1648584400000|2022-03-29 20:06:40|81.18|78.78|81.18|78.78|81.18|78.78|81.18|78.78|0
1648584410000|2022-03-29 20:06:50|81.27|78.87|81.18|78.78|81.27|78.87|81.18|78.78|0
1648584420000|2022-03-29 20:07:00|81.27|78.87|81.27|78.87|81.36|78.96|81.27|78.87|0
1648584430000|2022-03-29 20:07:10|81.08|78.68|81.18|78.78|81.18|78.78|81.08|78.68|0
1648584440000|2022-03-29 20:07:20|81.08|78.68|81.18|78.78|81.27|78.87|81.08|78.68|0
1648584450000|2022-03-29 20:07:30|81.08|78.68|81.18|78.78|81.18|78.78|81.08|78.68|0
1648584460000|2022-03-29 20:07:40|81.08|78.68|81.13|78.73|81.17|78.77|81.08|78.68|0
1648584470000|2022-03-29 20:07:50|81.17|78.77|80.99|78.59|81.17|78.77|80.99|78.59|0
1648584480000|2022-03-29 20:08:00|81.17|78.77|81.17|78.77|81.17|78.77|81.17|78.77|0
1648584490000|2022-03-29 20:08:10|80.99|78.59|81.08|78.68|81.08|78.68|80.99|78.59|0
1648584500000|2022-03-29 20:08:20|80.99|78.59|80.99|78.59|80.99|78.59|80.9|78.5|0
1648584510000|2022-03-29 20:08:30|81.08|78.68|81.17|78.77|81.17|78.77|81.08|78.68|0
1648584520000|2022-03-29 20:08:40|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1648584530000|2022-03-29 20:08:50|81.17|78.77|81.17|78.77|81.17|78.77|81.17|78.77|0
1648584540000|2022-03-29 20:09:00|81.27|78.87|81.17|78.77|81.27|78.87|81.17|78.77|0
1648584550000|2022-03-29 20:09:10|81.13|78.73|81.13|78.73|81.13|78.73|81.13|78.73|0
1648584560000|2022-03-29 20:09:20|81.17|78.77|81.27|78.87|81.27|78.87|81.17|78.77|0
1648584570000|2022-03-29 20:09:30|81.31|78.91|81.36|78.96|81.36|78.96|81.31|78.91|0
1648584590000|2022-03-29 20:09:50|81.27|78.87|81.26|78.86|81.36|78.96|81.26|78.86|0
1648584600000|2022-03-29 20:10:00|81.17|78.77|81.08|78.68|81.17|78.77|81.08|78.68|0
1648584610000|2022-03-29 20:10:10|81.13|78.73|81.17|78.77|81.17|78.77|81.13|78.73|0
1648584620000|2022-03-29 20:10:20|81.08|78.68|80.9|78.5|81.08|78.68|80.9|78.5|0
1648584640000|2022-03-29 20:10:40|80.99|78.59|80.99|78.59|80.99|78.59|80.9|78.5|0
1648584650000|2022-03-29 20:10:50|80.94|78.54|81.08|78.68|81.08|78.68|80.94|78.54|0
1648584660000|2022-03-29 20:11:00|80.99|78.59|81.08|78.68|81.08|78.68|80.99|78.59|0
1648584680000|2022-03-29 20:11:20|80.99|78.59|80.99|78.59|80.99|78.59|80.99|78.59|0
1648584690000|2022-03-29 20:11:30|80.9|78.5|80.99|78.59|80.99|78.59|80.9|78.5|0
1648584700000|2022-03-29 20:11:40|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1648584710000|2022-03-29 20:11:50|80.99|78.59|80.99|78.59|80.99|78.59|80.99|78.59|0
1648584720000|2022-03-29 20:12:00|80.94|78.54|80.99|78.59|80.99|78.59|80.94|78.54|0
1648584740000|2022-03-29 20:12:20|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1648584750000|2022-03-29 20:12:30|80.99|78.59|80.99|78.59|80.99|78.59|80.99|78.59|0
1648584760000|2022-03-29 20:12:40|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1648584770000|2022-03-29 20:12:50|80.85|78.45|80.99|78.59|80.99|78.59|80.85|78.45|0
1648584780000|2022-03-29 20:13:00|81.08|78.68|80.9|78.5|81.08|78.68|80.9|78.5|0
1648584790000|2022-03-29 20:13:10|80.99|78.59|80.9|78.5|80.99|78.59|80.9|78.5|0
1648584800000|2022-03-29 20:13:20|80.99|78.59|80.9|78.5|80.99|78.59|80.9|78.5|0
1648584810000|2022-03-29 20:13:30|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1648584820000|2022-03-29 20:13:40|80.9|78.5|80.99|78.59|80.99|78.59|80.9|78.5|0
1648584830000|2022-03-29 20:13:50|81.08|78.68|81.08|78.68|81.08|78.68|81.03|78.63|0
1648584840000|2022-03-29 20:14:00|81.17|78.77|81.17|78.77|81.17|78.77|81.17|78.77|0
1648584850000|2022-03-29 20:14:10|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1648584860000|2022-03-29 20:14:20|80.99|78.59|80.99|78.59|81.08|78.68|80.99|78.59|0
1648584870000|2022-03-29 20:14:30|81.08|78.68|80.99|78.59|81.08|78.68|80.99|78.59|0
1648584880000|2022-03-29 20:14:40|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1648584890000|2022-03-29 20:14:50|80.9|78.5|80.94|78.54|80.94|78.54|80.9|78.5|0
1648584910000|2022-03-29 20:15:10|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648584920000|2022-03-29 20:15:20|81.05|78.25|81.1|78.3|81.1|78.3|81.05|78.25|0
1648584930000|2022-03-29 20:15:30|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1648584940000|2022-03-29 20:15:40|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648584950000|2022-03-29 20:15:50|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1648584970000|2022-03-29 20:16:10|81.28|78.48|81.28|78.48|81.28|78.48|81.28|78.48|0
1648585030000|2022-03-29 20:17:10|81.37|78.57|81.28|78.48|81.37|78.57|81.28|78.48|0
1648585040000|2022-03-29 20:17:20|81.37|78.57|81.37|78.57|81.37|78.57|81.37|78.57|0
1648585050000|2022-03-29 20:17:30|81.32|78.52|81.28|78.48|81.32|78.52|81.28|78.48|0
1648585100000|2022-03-29 20:18:20|81.23|78.43|81.28|78.48|81.28|78.48|81.23|78.43|0
1648585110000|2022-03-29 20:18:30|81.23|78.43|81.19|78.39|81.23|78.43|81.19|78.39|0
1648585120000|2022-03-29 20:18:40|81.28|78.48|81.23|78.43|81.28|78.48|81.19|78.39|0
1648585140000|2022-03-29 20:19:00|81.19|78.39|81.28|78.48|81.28|78.48|81.19|78.39|0
1648585150000|2022-03-29 20:19:10|81.23|78.43|81.28|78.48|81.28|78.48|81.23|78.43|0
1648585170000|2022-03-29 20:19:30|81.37|78.57|81.37|78.57|81.37|78.57|81.37|78.57|0
1648585220000|2022-03-29 20:20:20|81.41|78.61|81.46|78.66|81.46|78.66|81.37|78.57|0
1648585230000|2022-03-29 20:20:30|81.55|78.75|81.46|78.66|81.55|78.75|81.46|78.66|0
1648585240000|2022-03-29 20:20:40|81.55|78.75|81.46|78.66|81.55|78.75|81.46|78.66|0
1648585270000|2022-03-29 20:21:10|81.55|78.75|81.55|78.75|81.55|78.75|81.55|78.75|0
1648585290000|2022-03-29 20:21:30|81.46|78.66|81.55|78.75|81.55|78.75|81.46|78.66|0
1648585330000|2022-03-29 20:22:10|81.73|78.93|81.68|78.88|81.73|78.93|81.68|78.88|0
1648585340000|2022-03-29 20:22:20|81.64|78.84|81.64|78.84|81.64|78.84|81.64|78.84|0
1648585370000|2022-03-29 20:22:50|81.55|78.75|81.55|78.75|81.55|78.75|81.55|78.75|0
1648585400000|2022-03-29 20:23:20|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1648585420000|2022-03-29 20:23:40|81.37|78.57|81.46|78.66|81.46|78.66|81.37|78.57|0
1648585450000|2022-03-29 20:24:10|81.37|78.57|81.46|78.66|81.46|78.66|81.37|78.57|0
1648585470000|2022-03-29 20:24:30|81.37|78.57|81.37|78.57|81.37|78.57|81.37|78.57|0
1648585540000|2022-03-29 20:25:40|81.46|78.66|81.46|78.66|81.46|78.66|81.41|78.61|0
1648585560000|2022-03-29 20:26:00|81.55|78.75|81.46|78.66|81.55|78.75|81.46|78.66|0
1648585580000|2022-03-29 20:26:20|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1648585660000|2022-03-29 20:27:40|81.27|78.47|81.36|78.56|81.36|78.56|81.27|78.47|0
1648585680000|2022-03-29 20:28:00|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1648585710000|2022-03-29 20:28:30|81.23|78.43|81.45|78.65|81.45|78.65|81.23|78.43|0
1648585740000|2022-03-29 20:29:00|81.36|78.56|81.45|78.65|81.45|78.65|81.36|78.56|0
1648585760000|2022-03-29 20:29:20|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1648585770000|2022-03-29 20:29:30|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1648585810000|2022-03-29 20:30:10|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1648585820000|2022-03-29 20:30:20|81.36|78.56|81.36|78.56|81.36|78.56|81.32|78.52|0
1648585840000|2022-03-29 20:30:40|81.45|78.65|81.45|78.65|81.45|78.65|81.36|78.56|0
1648585850000|2022-03-29 20:30:50|81.41|78.61|81.36|78.56|81.41|78.61|81.36|78.56|0
1648585860000|2022-03-29 20:31:00|81.31|78.51|81.36|78.56|81.36|78.56|81.31|78.51|0
1648585870000|2022-03-29 20:31:10|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1648585890000|2022-03-29 20:31:30|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1648585920000|2022-03-29 20:32:00|81.45|78.65|81.36|78.56|81.45|78.65|81.36|78.56|0
1648585940000|2022-03-29 20:32:20|81.41|78.61|81.41|78.61|81.45|78.65|81.41|78.61|0
1648585950000|2022-03-29 20:32:30|81.36|78.56|81.45|78.65|81.45|78.65|81.36|78.56|0
1648585980000|2022-03-29 20:33:00|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1648586000000|2022-03-29 20:33:20|81.45|78.65|81.54|78.74|81.54|78.74|81.45|78.65|0
1648586020000|2022-03-29 20:33:40|81.45|78.65|81.45|78.65|81.45|78.65|81.45|78.65|0
1648586030000|2022-03-29 20:33:50|81.4|78.6|81.4|78.6|81.4|78.6|81.4|78.6|0
1648586040000|2022-03-29 20:34:00|81.36|78.56|81.45|78.65|81.45|78.65|81.36|78.56|0
1648586050000|2022-03-29 20:34:10|81.54|78.74|81.5|78.7|81.54|78.74|81.5|78.7|0
1648586060000|2022-03-29 20:34:20|81.54|78.74|81.54|78.74|81.54|78.74|81.5|78.7|0
1648586070000|2022-03-29 20:34:30|81.5|78.7|81.5|78.7|81.5|78.7|81.5|78.7|0
1648586080000|2022-03-29 20:34:40|81.54|78.74|81.54|78.74|81.54|78.74|81.54|78.74|0
1648586100000|2022-03-29 20:35:00|81.45|78.65|81.45|78.65|81.45|78.65|81.45|78.65|0
1648586120000|2022-03-29 20:35:20|81.54|78.74|81.45|78.65|81.54|78.74|81.45|78.65|0
1648586130000|2022-03-29 20:35:30|81.49|78.69|81.54|78.74|81.54|78.74|81.49|78.69|0
1648586140000|2022-03-29 20:35:40|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1648586190000|2022-03-29 20:36:30|81.72|78.92|81.72|78.92|81.72|78.92|81.72|78.92|0
1648586200000|2022-03-29 20:36:40|81.63|78.83|81.72|78.92|81.72|78.92|81.63|78.83|0
1648586210000|2022-03-29 20:36:50|81.63|78.83|81.72|78.92|81.72|78.92|81.63|78.83|0
1648586230000|2022-03-29 20:37:10|81.82|79.02|81.82|79.02|81.82|79.02|81.82|79.02|0
1648586290000|2022-03-29 20:38:10|81.72|78.92|81.72|78.92|81.72|78.92|81.72|78.92|0
1648586340000|2022-03-29 20:39:00|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1648586470000|2022-03-29 20:41:10|81.77|78.97|81.81|79.01|81.81|79.01|81.77|78.97|0
1648586480000|2022-03-29 20:41:20|81.86|79.06|81.86|79.06|81.86|79.06|81.86|79.06|0
1648586490000|2022-03-29 20:41:30|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1648586500000|2022-03-29 20:41:40|81.9|79.1|81.81|79.01|81.9|79.1|81.81|79.01|0
1648586520000|2022-03-29 20:42:00|81.77|78.97|81.72|78.92|81.77|78.97|81.72|78.92|0
1648586530000|2022-03-29 20:42:10|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1648586550000|2022-03-29 20:42:30|81.72|78.92|81.72|78.92|81.77|78.97|81.72|78.92|0
1648586580000|2022-03-29 20:43:00|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1648586700000|2022-03-29 20:45:00|81.9|79.1|81.99|79.19|81.99|79.19|81.9|79.1|0
1648586720000|2022-03-29 20:45:20|82.09|79.29|81.99|79.19|82.09|79.29|81.99|79.19|0
1648586730000|2022-03-29 20:45:30|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1648586740000|2022-03-29 20:45:40|82.09|79.29|81.99|79.19|82.09|79.29|81.99|79.19|0
1648586750000|2022-03-29 20:45:50|82.09|79.29|81.99|79.19|82.09|79.29|81.99|79.19|0
1648586760000|2022-03-29 20:46:00|82.09|79.29|82.09|79.29|82.09|79.29|82.09|79.29|0
1648586770000|2022-03-29 20:46:10|82.18|79.38|82.18|79.38|82.18|79.38|82.18|79.38|0
1648586790000|2022-03-29 20:46:30|82.09|79.29|82.09|79.29|82.09|79.29|82.09|79.29|0
1648586800000|2022-03-29 20:46:40|81.99|79.19|82.09|79.29|82.09|79.29|81.99|79.19|0
1648586810000|2022-03-29 20:46:50|82.04|79.24|82.09|79.29|82.09|79.29|82.04|79.24|0
1648586820000|2022-03-29 20:47:00|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1648586830000|2022-03-29 20:47:10|82.09|79.29|81.99|79.19|82.09|79.29|81.99|79.19|0
1648586890000|2022-03-29 20:48:10|82.04|79.24|82.08|79.28|82.08|79.28|82.04|79.24|0
1648586920000|2022-03-29 20:48:40|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1648586930000|2022-03-29 20:48:50|81.94|79.14|81.94|79.14|81.94|79.14|81.94|79.14|0
1648586940000|2022-03-29 20:49:00|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1648586980000|2022-03-29 20:49:40|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1648587000000|2022-03-29 20:50:00|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1648587010000|2022-03-29 20:50:10|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1648587030000|2022-03-29 20:50:30|81.81|79.01|81.9|79.1|81.9|79.1|81.81|79.01|0
1648587040000|2022-03-29 20:50:40|81.94|79.14|81.99|79.19|81.99|79.19|81.94|79.14|0
1648587050000|2022-03-29 20:50:50|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1648587060000|2022-03-29 20:51:00|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1648587110000|2022-03-29 20:51:50|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1648587120000|2022-03-29 20:52:00|81.99|79.19|81.9|79.1|81.99|79.19|81.9|79.1|0
1648587140000|2022-03-29 20:52:20|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1648587180000|2022-03-29 20:53:00|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1648587240000|2022-03-29 20:54:00|81.85|79.05|81.81|79.01|81.85|79.05|81.81|79.01|0
1648587250000|2022-03-29 20:54:10|81.85|79.05|81.81|79.01|81.9|79.1|81.81|79.01|0
1648587260000|2022-03-29 20:54:20|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1648587270000|2022-03-29 20:54:30|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1648587310000|2022-03-29 20:55:10|81.85|79.05|81.85|79.05|81.85|79.05|81.85|79.05|0
1648587330000|2022-03-29 20:55:30|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1648587340000|2022-03-29 20:55:40|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1648587350000|2022-03-29 20:55:50|81.71|78.91|81.71|78.91|81.71|78.91|81.71|78.91|0
1648587360000|2022-03-29 20:56:00|81.76|78.96|81.81|79.01|81.81|79.01|81.76|78.96|0
1648587410000|2022-03-29 20:56:50|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1648587420000|2022-03-29 20:57:00|81.8|79|81.8|79|81.8|79|81.8|79|0
1648587490000|2022-03-29 20:58:10|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1648587500000|2022-03-29 20:58:20|81.71|78.91|81.53|78.73|81.71|78.91|81.53|78.73|0
1648587510000|2022-03-29 20:58:30|81.44|78.64|81.53|78.73|81.53|78.73|81.44|78.64|0
1648587520000|2022-03-29 20:58:40|81.48|78.68|81.53|78.73|81.53|78.73|81.44|78.64|0
1648587530000|2022-03-29 20:58:50|81.62|78.82|81.62|78.82|81.62|78.82|81.62|78.82|0
1648587540000|2022-03-29 20:59:00|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1648587570000|2022-03-29 20:59:30|81.48|78.68|81.44|78.64|81.48|78.68|81.44|78.64|0
1648587580000|2022-03-29 20:59:40|81.39|78.59|81.53|78.73|81.53|78.73|81.35|78.55|0
1648587590000|2022-03-29 20:59:50|81.44|78.64|81.39|78.59|81.44|78.64|81.39|78.59|0
1648587600000|2022-03-29 21:00:00|81.42|78.62|81.42|78.62|81.42|78.62|81.42|78.62|0
1648587610000|2022-03-29 21:00:10|81.34|78.54|81.34|78.54|81.34|78.54|81.34|78.54|0
1648587620000|2022-03-29 21:00:20|81.35|78.55|81.35|78.55|81.35|78.55|81.35|78.55|0
1648587630000|2022-03-29 21:00:30|81.34|78.54|81.34|78.54|81.34|78.54|81.34|78.54|0
1648587640000|2022-03-29 21:00:40|81.32|78.52|81.32|78.52|81.32|78.52|81.32|78.52|0
1648587680000|2022-03-29 21:01:20|81.28|78.48|81.28|78.48|81.28|78.48|81.28|78.48|0
1648587700000|2022-03-29 21:01:40|81.32|78.52|81.32|78.52|81.32|78.52|81.32|78.52|0
1648587710000|2022-03-29 21:01:50|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1648587720000|2022-03-29 21:02:00|81.32|78.52|81.31|78.51|81.32|78.52|81.31|78.51|0
1648587740000|2022-03-29 21:02:20|81.29|78.49|81.27|78.47|81.29|78.49|81.27|78.47|0
1648587760000|2022-03-29 21:02:40|81.31|78.51|81.29|78.49|81.31|78.51|81.27|78.47|0
1648587770000|2022-03-29 21:02:50|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1648587780000|2022-03-29 21:03:00|81.32|78.52|81.32|78.52|81.32|78.52|81.32|78.52|0
1648587790000|2022-03-29 21:03:10|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648587860000|2022-03-29 21:04:20|81.32|78.52|81.27|78.47|81.32|78.52|81.27|78.47|0
1648587880000|2022-03-29 21:04:40|81.24|78.44|81.24|78.44|81.24|78.44|81.24|78.44|0
1648587910000|2022-03-29 21:05:10|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1648587930000|2022-03-29 21:05:30|81.24|78.44|81.24|78.44|81.24|78.44|81.24|78.44|0
1648587980000|2022-03-29 21:06:20|81.21|78.41|81.21|78.41|81.21|78.41|81.21|78.41|0
1648587990000|2022-03-29 21:06:30|81.17|78.37|81.17|78.37|81.17|78.37|81.17|78.37|0
1648588030000|2022-03-29 21:07:10|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648588060000|2022-03-29 21:07:40|81.07|78.27|81.07|78.27|81.07|78.27|81.07|78.27|0
1648588070000|2022-03-29 21:07:50|81.09|78.29|81.12|78.32|81.12|78.32|81.09|78.29|0
1648588080000|2022-03-29 21:08:00|81.16|78.36|81.15|78.35|81.16|78.36|81.15|78.35|0
1648588090000|2022-03-29 21:08:10|81.16|78.36|81.11|78.31|81.16|78.36|81.11|78.31|0
1648588100000|2022-03-29 21:08:20|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1648588120000|2022-03-29 21:08:40|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648588130000|2022-03-29 21:08:50|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648588170000|2022-03-29 21:09:30|81.12|78.32|81.12|78.32|81.12|78.32|81.12|78.32|0
1648588200000|2022-03-29 21:10:00|81.11|78.31|81.11|78.31|81.11|78.31|81.11|78.31|0
1648588240000|2022-03-29 21:10:40|81.15|78.35|81.15|78.35|81.15|78.35|81.15|78.35|0
1648588270000|2022-03-29 21:11:10|80.8|78|80.8|78|80.8|78|80.8|78|0
1648588330000|2022-03-29 21:12:10|80.89|78.09|80.95|78.15|80.95|78.15|80.89|78.09|0
1648588340000|2022-03-29 21:12:20|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1648588360000|2022-03-29 21:12:40|80.88|78.08|80.88|78.08|80.88|78.08|80.88|78.08|0
1648588380000|2022-03-29 21:13:00|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1648588390000|2022-03-29 21:13:10|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648588410000|2022-03-29 21:13:30|80.92|78.12|80.92|78.12|80.92|78.12|80.92|78.12|0
1648588420000|2022-03-29 21:13:40|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648588490000|2022-03-29 21:14:50|80.94|78.14|80.94|78.14|80.94|78.14|80.94|78.14|0
1648588550000|2022-03-29 21:15:50|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648588570000|2022-03-29 21:16:10|80.98|78.18|80.98|78.18|80.98|78.18|80.98|78.18|0
1648588650000|2022-03-29 21:17:30|80.95|78.15|80.99|78.19|80.99|78.19|80.95|78.15|0
1648588660000|2022-03-29 21:17:40|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648588670000|2022-03-29 21:17:50|80.94|78.14|80.94|78.14|80.94|78.14|80.94|78.14|0
1648588680000|2022-03-29 21:18:00|80.89|78.09|80.91|78.11|80.91|78.11|80.89|78.09|0
1648588690000|2022-03-29 21:18:10|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1648588700000|2022-03-29 21:18:20|80.86|78.06|80.89|78.09|80.89|78.09|80.86|78.06|0
1648588720000|2022-03-29 21:18:40|80.81|78.01|80.76|77.96|80.81|78.01|80.76|77.96|0
1648588730000|2022-03-29 21:18:50|80.74|77.94|80.72|77.92|80.74|77.94|80.72|77.92|0
1648588750000|2022-03-29 21:19:10|80.66|77.86|80.62|77.82|80.66|77.86|80.62|77.82|0
1648588760000|2022-03-29 21:19:20|80.82|78.02|80.82|78.02|80.82|78.02|80.82|78.02|0
1648588770000|2022-03-29 21:19:30|80.83|78.03|80.85|78.05|80.85|78.05|80.83|78.03|0
1648588780000|2022-03-29 21:19:40|80.82|78.02|80.76|77.96|80.82|78.02|80.76|77.96|0
1648588800000|2022-03-29 21:20:00|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1648588900000|2022-03-29 21:21:40|80.76|77.96|80.81|78.01|80.81|78.01|80.76|77.96|0
1648588990000|2022-03-29 21:23:10|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1648589060000|2022-03-29 21:24:20|80.94|78.14|80.94|78.14|80.94|78.14|80.94|78.14|0
1648589070000|2022-03-29 21:24:30|80.87|78.07|80.85|78.05|80.87|78.07|80.85|78.05|0
1648589080000|2022-03-29 21:24:40|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1648589090000|2022-03-29 21:24:50|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1648589100000|2022-03-29 21:25:00|80.84|78.04|80.88|78.08|80.88|78.08|80.84|78.04|0
1648589120000|2022-03-29 21:25:20|80.87|78.07|80.87|78.07|80.87|78.07|80.87|78.07|0
1648589140000|2022-03-29 21:25:40|80.88|78.08|80.9|78.1|80.9|78.1|80.88|78.08|0
1648589160000|2022-03-29 21:26:00|80.91|78.11|80.91|78.11|80.91|78.11|80.91|78.11|0
1648589190000|2022-03-29 21:26:30|80.96|78.16|80.97|78.17|80.97|78.17|80.96|78.16|0
1648589280000|2022-03-29 21:28:00|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648589330000|2022-03-29 21:28:50|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1648589340000|2022-03-29 21:29:00|81|78.2|81|78.2|81|78.2|81|78.2|0
1648589350000|2022-03-29 21:29:10|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648589360000|2022-03-29 21:29:20|80.98|78.18|80.98|78.18|80.98|78.18|80.98|78.18|0
1648589400000|2022-03-29 21:30:00|81|78.2|81|78.2|81|78.2|81|78.2|0
1648589410000|2022-03-29 21:30:10|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1648589470000|2022-03-29 21:31:10|81.02|78.22|80.99|78.19|81.02|78.22|80.99|78.19|0
1648589510000|2022-03-29 21:31:50|81|78.2|81|78.2|81|78.2|81|78.2|0
1648589600000|2022-03-29 21:33:20|81.07|78.27|81.05|78.25|81.07|78.27|81.05|78.25|0
1648589620000|2022-03-29 21:33:40|81.07|78.27|81.07|78.27|81.07|78.27|81.07|78.27|0
1648589640000|2022-03-29 21:34:00|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648589800000|2022-03-29 21:36:40|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648589880000|2022-03-29 21:38:00|81.01|78.21|81|78.2|81.01|78.21|81|78.2|0
1648589890000|2022-03-29 21:38:10|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648589900000|2022-03-29 21:38:20|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648589970000|2022-03-29 21:39:30|81.13|78.33|81.12|78.32|81.13|78.33|81.12|78.32|0
1648590080000|2022-03-29 21:41:20|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648590090000|2022-03-29 21:41:30|80.94|78.14|80.94|78.14|80.94|78.14|80.94|78.14|0
1648590100000|2022-03-29 21:41:40|80.93|78.13|80.94|78.14|80.94|78.14|80.93|78.13|0
1648590140000|2022-03-29 21:42:20|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648590190000|2022-03-29 21:43:10|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648590220000|2022-03-29 21:43:40|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1648590250000|2022-03-29 21:44:10|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648590260000|2022-03-29 21:44:20|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648590380000|2022-03-29 21:46:20|81.03|78.23|81.03|78.23|81.03|78.23|81.03|78.23|0
1648590430000|2022-03-29 21:47:10|81.02|78.22|81.07|78.27|81.07|78.27|81.02|78.22|0
1648590460000|2022-03-29 21:47:40|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1648590520000|2022-03-29 21:48:40|81.02|78.22|81.06|78.26|81.06|78.26|81.02|78.22|0
1648590530000|2022-03-29 21:48:50|81.03|78.23|81.03|78.23|81.03|78.23|81.03|78.23|0
1648590540000|2022-03-29 21:49:00|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1648590550000|2022-03-29 21:49:10|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1648590560000|2022-03-29 21:49:20|80.86|78.06|80.94|78.14|80.94|78.14|80.86|78.06|0
1648590630000|2022-03-29 21:50:30|80.86|78.06|80.94|78.14|80.94|78.14|80.86|78.06|0
1648590680000|2022-03-29 21:51:20|80.9|78.1|80.94|78.14|80.94|78.14|80.9|78.1|0
1648590700000|2022-03-29 21:51:40|81.03|78.23|81.03|78.23|81.03|78.23|81.03|78.23|0
1648590710000|2022-03-29 21:51:50|81.02|78.22|81|78.2|81.02|78.22|81|78.2|0
1648590750000|2022-03-29 21:52:30|81.03|78.23|81.03|78.23|81.03|78.23|81.03|78.23|0
1648590790000|2022-03-29 21:53:10|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1648590830000|2022-03-29 21:53:50|81.07|78.27|81.04|78.24|81.07|78.27|81.04|78.24|0
1648590850000|2022-03-29 21:54:10|81.02|78.22|81.04|78.24|81.04|78.24|81.02|78.22|0
1648590880000|2022-03-29 21:54:40|81.07|78.27|81.07|78.27|81.07|78.27|81.07|78.27|0
1648590940000|2022-03-29 21:55:40|81.02|78.22|81.07|78.27|81.07|78.27|81.02|78.22|0
1648591020000|2022-03-29 21:57:00|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648591170000|2022-03-29 21:59:30|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648591190000|2022-03-29 21:59:50|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648591200000|2022-03-29 22:00:00|81.45|78.65|80.99|78.19|81.45|78.65|80.9|78.1|0
1648591210000|2022-03-29 22:00:10|81.08|78.28|81.08|78.28|81.08|78.28|81.04|78.24|0
1648591220000|2022-03-29 22:00:20|81.13|78.33|81.04|78.24|81.13|78.33|80.95|78.15|0
1648591240000|2022-03-29 22:00:40|81.13|78.33|81.08|78.28|81.13|78.33|81.08|78.28|0
1648591250000|2022-03-29 22:00:50|81.04|78.24|81.08|78.28|81.08|78.28|81.04|78.24|0
1648591260000|2022-03-29 22:01:00|81.13|78.33|81.04|78.24|81.22|78.42|81.04|78.24|0
1648591270000|2022-03-29 22:01:10|81.13|78.33|81.08|78.28|81.13|78.33|81.08|78.28|0
1648591280000|2022-03-29 22:01:20|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1648591290000|2022-03-29 22:01:30|81.13|78.33|81.13|78.33|81.13|78.33|81.13|78.33|0
1648591310000|2022-03-29 22:01:50|81.17|78.37|81.13|78.33|81.22|78.42|81.13|78.33|0
1648591330000|2022-03-29 22:02:10|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648591340000|2022-03-29 22:02:20|80.86|78.06|80.77|77.97|80.86|78.06|80.77|77.97|0
1648591350000|2022-03-29 22:02:30|80.59|77.79|80.59|77.79|80.59|77.79|80.59|77.79|0
1648591360000|2022-03-29 22:02:40|80.58|77.78|80.58|77.78|80.68|77.88|80.58|77.78|0
1648591370000|2022-03-29 22:02:50|80.54|77.74|80.58|77.78|80.58|77.78|80.54|77.74|0
1648591380000|2022-03-29 22:03:00|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648591390000|2022-03-29 22:03:10|80.72|77.92|80.68|77.88|80.72|77.92|80.58|77.78|0
1648591400000|2022-03-29 22:03:20|80.63|77.83|80.58|77.78|80.68|77.88|80.58|77.78|0
1648591410000|2022-03-29 22:03:30|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648591430000|2022-03-29 22:03:50|80.54|77.74|80.54|77.74|80.58|77.78|80.49|77.69|0
1648591440000|2022-03-29 22:04:00|80.67|77.87|80.63|77.83|80.67|77.87|80.58|77.78|0
1648591450000|2022-03-29 22:04:10|80.67|77.87|80.77|77.97|80.77|77.97|80.67|77.87|0
1648591480000|2022-03-29 22:04:40|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648591490000|2022-03-29 22:04:50|80.54|77.74|80.49|77.69|80.54|77.74|80.49|77.69|0
1648591510000|2022-03-29 22:05:10|80.45|77.65|80.4|77.6|80.45|77.65|80.4|77.6|0
1648591520000|2022-03-29 22:05:20|80.45|77.65|80.4|77.6|80.45|77.65|80.4|77.6|0
1648591530000|2022-03-29 22:05:30|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1648591540000|2022-03-29 22:05:40|80.26|77.46|80.26|77.46|80.26|77.46|80.26|77.46|0
1648591550000|2022-03-29 22:05:50|80.17|77.37|80.26|77.46|80.26|77.46|80.17|77.37|0
1648591560000|2022-03-29 22:06:00|80.31|77.51|80.17|77.37|80.31|77.51|80.17|77.37|0
1648591580000|2022-03-29 22:06:20|80.04|77.24|79.77|76.97|80.04|77.24|79.77|76.97|0
1648591590000|2022-03-29 22:06:30|79.9|77.1|79.72|76.92|79.9|77.1|79.72|76.92|0
1648591600000|2022-03-29 22:06:40|79.77|76.97|79.72|76.92|79.77|76.97|79.72|76.92|0
1648591610000|2022-03-29 22:06:50|79.68|76.88|79.81|77.01|79.81|77.01|79.68|76.88|0
1648591620000|2022-03-29 22:07:00|79.72|76.92|79.86|77.06|79.86|77.06|79.72|76.92|0
1648591630000|2022-03-29 22:07:10|79.9|77.1|79.86|77.06|79.9|77.1|79.86|77.06|0
1648591640000|2022-03-29 22:07:20|79.95|77.15|79.9|77.1|79.95|77.15|79.86|77.06|0
1648591650000|2022-03-29 22:07:30|79.77|76.97|79.81|77.01|79.86|77.06|79.77|76.97|0
1648591660000|2022-03-29 22:07:40|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1648591670000|2022-03-29 22:07:50|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1648591680000|2022-03-29 22:08:00|79.77|76.97|79.72|76.92|79.77|76.97|79.72|76.92|0
1648591690000|2022-03-29 22:08:10|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1648591720000|2022-03-29 22:08:40|79.81|77.01|79.68|76.88|79.81|77.01|79.68|76.88|0
1648591730000|2022-03-29 22:08:50|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1648591740000|2022-03-29 22:09:00|79.72|76.92|79.68|76.88|79.72|76.92|79.68|76.88|0
1648591750000|2022-03-29 22:09:10|79.59|76.79|79.63|76.83|79.63|76.83|79.59|76.79|0
1648591760000|2022-03-29 22:09:20|79.59|76.79|79.68|76.88|79.68|76.88|79.59|76.79|0
1648591770000|2022-03-29 22:09:30|79.72|76.92|79.68|76.88|79.77|76.97|79.68|76.88|0
1648591780000|2022-03-29 22:09:40|79.72|76.92|79.72|76.92|79.77|76.97|79.72|76.92|0
1648591790000|2022-03-29 22:09:50|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1648591800000|2022-03-29 22:10:00|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1648591830000|2022-03-29 22:10:30|79.81|77.01|79.81|77.01|79.81|77.01|79.81|77.01|0
1648591840000|2022-03-29 22:10:40|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1648591850000|2022-03-29 22:10:50|79.81|77.01|79.72|76.92|79.81|77.01|79.72|76.92|0
1648591860000|2022-03-29 22:11:00|79.59|76.79|79.77|76.97|79.77|76.97|79.59|76.79|0
1648591870000|2022-03-29 22:11:10|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1648591910000|2022-03-29 22:11:50|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1648591920000|2022-03-29 22:12:00|79.72|76.92|79.68|76.88|79.72|76.92|79.68|76.88|0
1648591930000|2022-03-29 22:12:10|79.77|76.97|79.68|76.88|79.77|76.97|79.68|76.88|0
1648591940000|2022-03-29 22:12:20|79.72|76.92|79.68|76.88|79.77|76.97|79.68|76.88|0
1648591950000|2022-03-29 22:12:30|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1648591960000|2022-03-29 22:12:40|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1648591970000|2022-03-29 22:12:50|79.77|76.97|79.72|76.92|79.77|76.97|79.72|76.92|0
1648591980000|2022-03-29 22:13:00|79.77|76.97|79.68|76.88|79.77|76.97|79.68|76.88|0
1648592000000|2022-03-29 22:13:20|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1648592010000|2022-03-29 22:13:30|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1648592020000|2022-03-29 22:13:40|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1648592030000|2022-03-29 22:13:50|79.68|76.88|79.59|76.79|79.68|76.88|79.59|76.79|0
1648592040000|2022-03-29 22:14:00|79.68|76.88|79.68|76.88|79.68|76.88|79.68|76.88|0
1648592070000|2022-03-29 22:14:30|79.77|76.97|79.72|76.92|79.77|76.97|79.72|76.92|0
1648592080000|2022-03-29 22:14:40|79.77|76.97|79.77|76.97|79.86|77.06|79.68|76.88|0
1648592090000|2022-03-29 22:14:50|79.81|77.01|79.77|76.97|79.81|77.01|79.77|76.97|0
1648592100000|2022-03-29 22:15:00|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1648592130000|2022-03-29 22:15:30|79.9|77.1|79.95|77.15|79.95|77.15|79.9|77.1|0
1648592150000|2022-03-29 22:15:50|79.68|76.88|79.76|76.96|79.76|76.96|79.68|76.88|0
1648592170000|2022-03-29 22:16:10|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648592180000|2022-03-29 22:16:20|79.81|77.01|79.81|77.01|79.81|77.01|79.81|77.01|0
1648592190000|2022-03-29 22:16:30|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648592270000|2022-03-29 22:17:50|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1648592280000|2022-03-29 22:18:00|79.85|77.05|79.76|76.96|79.85|77.05|79.76|76.96|0
1648592290000|2022-03-29 22:18:10|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648592300000|2022-03-29 22:18:20|79.94|77.14|79.9|77.1|79.94|77.14|79.85|77.05|0
1648592310000|2022-03-29 22:18:30|79.85|77.05|79.85|77.05|79.9|77.1|79.85|77.05|0
1648592320000|2022-03-29 22:18:40|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1648592340000|2022-03-29 22:19:00|79.9|77.1|79.85|77.05|79.9|77.1|79.85|77.05|0
1648592350000|2022-03-29 22:19:10|79.94|77.14|79.94|77.14|79.94|77.14|79.9|77.1|0
1648592430000|2022-03-29 22:20:30|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1648592450000|2022-03-29 22:20:50|79.85|77.05|79.67|76.87|79.85|77.05|79.67|76.87|0
1648592460000|2022-03-29 22:21:00|79.76|76.96|79.85|77.05|79.85|77.05|79.76|76.96|0
1648592470000|2022-03-29 22:21:10|79.81|77.01|79.85|77.05|79.85|77.05|79.81|77.01|0
1648592500000|2022-03-29 22:21:40|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1648592520000|2022-03-29 22:22:00|79.99|77.19|80.12|77.32|80.12|77.32|79.99|77.19|0
1648592530000|2022-03-29 22:22:10|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648592560000|2022-03-29 22:22:40|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648592570000|2022-03-29 22:22:50|79.98|77.18|80.03|77.23|80.03|77.23|79.98|77.18|0
1648592590000|2022-03-29 22:23:10|80.21|77.41|80.12|77.32|80.21|77.41|80.12|77.32|0
1648592600000|2022-03-29 22:23:20|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1648592610000|2022-03-29 22:23:30|80.3|77.5|80.21|77.41|80.3|77.5|80.21|77.41|0
1648592620000|2022-03-29 22:23:40|80.25|77.45|80.25|77.45|80.25|77.45|80.25|77.45|0
1648592630000|2022-03-29 22:23:50|80.3|77.5|80.21|77.41|80.3|77.5|80.21|77.41|0
1648592640000|2022-03-29 22:24:00|80.25|77.45|80.25|77.45|80.25|77.45|80.25|77.45|0
1648592650000|2022-03-29 22:24:10|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1648592660000|2022-03-29 22:24:20|80.25|77.45|80.21|77.41|80.3|77.5|80.21|77.41|0
1648592680000|2022-03-29 22:24:40|80.3|77.5|80.3|77.5|80.3|77.5|80.3|77.5|0
1648592700000|2022-03-29 22:25:00|80.21|77.41|80.3|77.5|80.3|77.5|80.21|77.41|0
1648592710000|2022-03-29 22:25:10|80.34|77.54|80.21|77.41|80.34|77.54|80.21|77.41|0
1648592720000|2022-03-29 22:25:20|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648592730000|2022-03-29 22:25:30|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1648592740000|2022-03-29 22:25:40|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648592750000|2022-03-29 22:25:50|80.12|77.32|80.3|77.5|80.3|77.5|80.12|77.32|0
1648592760000|2022-03-29 22:26:00|80.21|77.41|80.3|77.5|80.3|77.5|80.21|77.41|0
1648592770000|2022-03-29 22:26:10|80.39|77.59|80.39|77.59|80.39|77.59|80.39|77.59|0
1648592780000|2022-03-29 22:26:20|80.43|77.63|80.43|77.63|80.48|77.68|80.43|77.63|0
1648592790000|2022-03-29 22:26:30|80.39|77.59|80.48|77.68|80.48|77.68|80.39|77.59|0
1648592810000|2022-03-29 22:26:50|80.39|77.59|80.39|77.59|80.39|77.59|80.39|77.59|0
1648592820000|2022-03-29 22:27:00|80.48|77.68|80.39|77.59|80.48|77.68|80.39|77.59|0
1648592830000|2022-03-29 22:27:10|80.43|77.63|80.43|77.63|80.43|77.63|80.43|77.63|0
1648592840000|2022-03-29 22:27:20|80.48|77.68|80.48|77.68|80.48|77.68|80.48|77.68|0
1648592850000|2022-03-29 22:27:30|80.39|77.59|80.48|77.68|80.57|77.77|80.39|77.59|0
1648592870000|2022-03-29 22:27:50|80.57|77.77|80.52|77.72|80.57|77.77|80.52|77.72|0
1648592880000|2022-03-29 22:28:00|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1648592890000|2022-03-29 22:28:10|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1648592900000|2022-03-29 22:28:20|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1648592920000|2022-03-29 22:28:40|80.66|77.86|80.75|77.95|80.75|77.95|80.66|77.86|0
1648592950000|2022-03-29 22:29:10|80.84|78.04|80.84|78.04|80.84|78.04|80.84|78.04|0
1648592970000|2022-03-29 22:29:30|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1648592980000|2022-03-29 22:29:40|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1648593000000|2022-03-29 22:30:00|80.66|77.86|80.75|77.95|80.75|77.95|80.66|77.86|0
1648593010000|2022-03-29 22:30:10|80.84|78.04|80.84|78.04|80.84|78.04|80.84|78.04|0
1648593040000|2022-03-29 22:30:40|80.93|78.13|80.84|78.04|80.93|78.13|80.84|78.04|0
1648593050000|2022-03-29 22:30:50|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1648593060000|2022-03-29 22:31:00|80.66|77.86|80.7|77.9|80.7|77.9|80.66|77.86|0
1648593070000|2022-03-29 22:31:10|80.66|77.86|80.66|77.86|80.75|77.95|80.66|77.86|0
1648593090000|2022-03-29 22:31:30|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1648593100000|2022-03-29 22:31:40|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1648593120000|2022-03-29 22:32:00|80.7|77.9|80.66|77.86|80.7|77.9|80.66|77.86|0
1648593130000|2022-03-29 22:32:10|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1648593140000|2022-03-29 22:32:20|80.84|78.04|80.93|78.13|80.93|78.13|80.84|78.04|0
1648593150000|2022-03-29 22:32:30|80.84|78.04|80.93|78.13|80.93|78.13|80.84|78.04|0
1648593200000|2022-03-29 22:33:20|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648593210000|2022-03-29 22:33:30|80.93|78.13|80.93|78.13|80.93|78.13|80.93|78.13|0
1648593220000|2022-03-29 22:33:40|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648593230000|2022-03-29 22:33:50|80.93|78.13|81.02|78.22|81.02|78.22|80.93|78.13|0
1648593250000|2022-03-29 22:34:10|80.97|78.17|80.75|77.95|80.97|78.17|80.75|77.95|0
1648593260000|2022-03-29 22:34:20|80.66|77.86|80.57|77.77|80.66|77.86|80.57|77.77|0
1648593270000|2022-03-29 22:34:30|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1648593300000|2022-03-29 22:35:00|80.84|78.04|80.84|78.04|80.84|78.04|80.84|78.04|0
1648593310000|2022-03-29 22:35:10|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1648593320000|2022-03-29 22:35:20|80.84|78.04|80.66|77.86|80.84|78.04|80.66|77.86|0
1648593330000|2022-03-29 22:35:30|80.7|77.9|80.7|77.9|80.7|77.9|80.7|77.9|0
1648593340000|2022-03-29 22:35:40|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1648593390000|2022-03-29 22:36:30|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1648593400000|2022-03-29 22:36:40|80.93|78.13|80.93|78.13|80.93|78.13|80.93|78.13|0
1648593440000|2022-03-29 22:37:20|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648593460000|2022-03-29 22:37:40|81.11|78.31|81.11|78.31|81.11|78.31|81.11|78.31|0
1648593470000|2022-03-29 22:37:50|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648593480000|2022-03-29 22:38:00|81.11|78.31|81.11|78.31|81.11|78.31|81.11|78.31|0
1648593500000|2022-03-29 22:38:20|81.02|78.22|81.11|78.31|81.11|78.31|81.02|78.22|0
1648593510000|2022-03-29 22:38:30|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1648593520000|2022-03-29 22:38:40|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648593530000|2022-03-29 22:38:50|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1648593550000|2022-03-29 22:39:10|81.15|78.35|81.2|78.4|81.2|78.4|81.15|78.35|0
1648593560000|2022-03-29 22:39:20|81.11|78.31|81.2|78.4|81.2|78.4|81.11|78.31|0
1648593610000|2022-03-29 22:40:10|81.24|78.44|81.24|78.44|81.24|78.44|81.24|78.44|0
1648593620000|2022-03-29 22:40:20|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648593680000|2022-03-29 22:41:20|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1648593690000|2022-03-29 22:41:30|81.15|78.35|81.2|78.4|81.2|78.4|81.15|78.35|0
1648593700000|2022-03-29 22:41:40|81.11|78.31|81.02|78.22|81.11|78.31|81.02|78.22|0
1648593750000|2022-03-29 22:42:30|81.11|78.31|81.2|78.4|81.2|78.4|81.11|78.31|0
1648593770000|2022-03-29 22:42:50|81.11|78.31|81.11|78.31|81.11|78.31|81.11|78.31|0
1648593780000|2022-03-29 22:43:00|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1648593810000|2022-03-29 22:43:30|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648593830000|2022-03-29 22:43:50|81.2|78.4|81.11|78.31|81.2|78.4|81.11|78.31|0
1648593870000|2022-03-29 22:44:30|81.15|78.35|81.15|78.35|81.15|78.35|81.15|78.35|0
1648593880000|2022-03-29 22:44:40|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1648593910000|2022-03-29 22:45:10|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1648593940000|2022-03-29 22:45:40|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648593960000|2022-03-29 22:46:00|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1648594020000|2022-03-29 22:47:00|81.47|78.67|81.47|78.67|81.47|78.67|81.47|78.67|0
1648594030000|2022-03-29 22:47:10|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1648594040000|2022-03-29 22:47:20|81.47|78.67|81.47|78.67|81.47|78.67|81.47|78.67|0
1648594100000|2022-03-29 22:48:20|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1648594120000|2022-03-29 22:48:40|81.47|78.67|81.47|78.67|81.47|78.67|81.47|78.67|0
1648594150000|2022-03-29 22:49:10|81.56|78.76|81.56|78.76|81.56|78.76|81.56|78.76|0
1648594180000|2022-03-29 22:49:40|81.47|78.67|81.47|78.67|81.47|78.67|81.47|78.67|0
1648594190000|2022-03-29 22:49:50|81.51|78.71|81.56|78.76|81.56|78.76|81.51|78.71|0
1648594200000|2022-03-29 22:50:00|81.47|78.67|81.47|78.67|81.47|78.67|81.47|78.67|0
1648594210000|2022-03-29 22:50:10|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1648594220000|2022-03-29 22:50:20|81.29|78.49|81.38|78.58|81.38|78.58|81.29|78.49|0
1648594230000|2022-03-29 22:50:30|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648594260000|2022-03-29 22:51:00|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1648594270000|2022-03-29 22:51:10|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648594290000|2022-03-29 22:51:30|81.15|78.35|81.19|78.39|81.19|78.39|81.15|78.35|0
1648594300000|2022-03-29 22:51:40|81.15|78.35|81.15|78.35|81.15|78.35|81.15|78.35|0
1648594310000|2022-03-29 22:51:50|81.1|78.3|81.19|78.39|81.19|78.39|81.1|78.3|0
1648594320000|2022-03-29 22:52:00|81.29|78.49|81.06|78.26|81.29|78.49|81.06|78.26|0
1648594330000|2022-03-29 22:52:10|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1648594350000|2022-03-29 22:52:30|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648594360000|2022-03-29 22:52:40|81.06|78.26|81.06|78.26|81.06|78.26|81.01|78.21|0
1648594370000|2022-03-29 22:52:50|81.01|78.21|80.74|77.94|81.01|78.21|80.65|77.85|0
1648594380000|2022-03-29 22:53:00|80.69|77.89|80.74|77.94|80.74|77.94|80.69|77.89|0
1648594390000|2022-03-29 22:53:10|80.78|77.98|80.92|78.12|80.92|78.12|80.78|77.98|0
1648594400000|2022-03-29 22:53:20|80.83|78.03|80.83|78.03|80.83|78.03|80.83|78.03|0
1648594410000|2022-03-29 22:53:30|80.74|77.94|80.74|77.94|80.74|77.94|80.74|77.94|0
1648594420000|2022-03-29 22:53:40|80.65|77.85|80.74|77.94|80.74|77.94|80.65|77.85|0
1648594430000|2022-03-29 22:53:50|80.83|78.03|80.83|78.03|80.83|78.03|80.83|78.03|0
1648594450000|2022-03-29 22:54:10|80.74|77.94|80.83|78.03|80.92|78.12|80.74|77.94|0
1648594460000|2022-03-29 22:54:20|80.92|78.12|80.92|78.12|80.92|78.12|80.92|78.12|0
1648594470000|2022-03-29 22:54:30|80.83|78.03|80.83|78.03|80.92|78.12|80.83|78.03|0
1648594490000|2022-03-29 22:54:50|80.74|77.94|80.74|77.94|80.74|77.94|80.74|77.94|0
1648594500000|2022-03-29 22:55:00|80.65|77.85|80.74|77.94|80.74|77.94|80.65|77.85|0
1648594520000|2022-03-29 22:55:20|80.83|78.03|80.83|78.03|80.83|78.03|80.83|78.03|0
1648594530000|2022-03-29 22:55:30|81.01|78.21|81.01|78.21|81.01|78.21|80.96|78.16|0
1648594540000|2022-03-29 22:55:40|80.96|78.16|80.92|78.12|80.96|78.16|80.92|78.12|0
1648594560000|2022-03-29 22:56:00|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1648594610000|2022-03-29 22:56:50|80.96|78.16|80.92|78.12|80.96|78.16|80.92|78.12|0
1648594630000|2022-03-29 22:57:10|80.83|78.03|80.92|78.12|80.92|78.12|80.83|78.03|0
1648594690000|2022-03-29 22:58:10|81.01|78.21|81.19|78.39|81.19|78.39|81.01|78.21|0
1648594700000|2022-03-29 22:58:20|81.1|78.3|80.92|78.12|81.1|78.3|80.92|78.12|0
1648594730000|2022-03-29 22:58:50|80.83|78.03|80.83|78.03|80.83|78.03|80.83|78.03|0
1648594760000|2022-03-29 22:59:20|80.87|78.07|80.87|78.07|80.87|78.07|80.87|78.07|0
1648594770000|2022-03-29 22:59:30|80.83|78.03|80.64|77.84|80.83|78.03|80.64|77.84|0
1648594780000|2022-03-29 22:59:40|80.74|77.94|80.74|77.94|80.74|77.94|80.74|77.94|0
1648594790000|2022-03-29 22:59:50|80.64|77.84|80.74|77.94|80.74|77.94|80.64|77.84|0
1648594800000|2022-03-29 23:00:00|80.64|77.84|80.64|77.84|80.64|77.84|80.64|77.84|0
1648594810000|2022-03-29 23:00:10|80.74|77.94|80.64|77.84|80.74|77.94|80.64|77.84|0
1648594820000|2022-03-29 23:00:20|80.55|77.75|80.55|77.75|80.64|77.84|80.55|77.75|0
1648594830000|2022-03-29 23:00:30|80.64|77.84|80.73|77.93|80.73|77.93|80.64|77.84|0
1648594840000|2022-03-29 23:00:40|80.78|77.98|80.73|77.93|80.78|77.98|80.73|77.93|0
1648594850000|2022-03-29 23:00:50|80.83|78.03|80.73|77.93|80.83|78.03|80.73|77.93|0
1648594860000|2022-03-29 23:01:00|80.64|77.84|80.64|77.84|80.64|77.84|80.64|77.84|0
1648594880000|2022-03-29 23:01:20|80.69|77.89|80.73|77.93|80.73|77.93|80.69|77.89|0
1648594890000|2022-03-29 23:01:30|80.64|77.84|80.64|77.84|80.64|77.84|80.64|77.84|0
1648594920000|2022-03-29 23:02:00|80.69|77.89|80.73|77.93|80.73|77.93|80.69|77.89|0
1648594960000|2022-03-29 23:02:40|80.78|77.98|80.82|78.02|80.82|78.02|80.78|77.98|0
1648595000000|2022-03-29 23:03:20|80.92|78.12|80.96|78.16|80.96|78.16|80.82|78.02|0
1648595010000|2022-03-29 23:03:30|80.82|78.02|80.82|78.02|80.82|78.02|80.82|78.02|0
1648595030000|2022-03-29 23:03:50|80.96|78.16|81.01|78.21|81.01|78.21|80.96|78.16|0
1648595040000|2022-03-29 23:04:00|81.1|78.3|81.19|78.39|81.19|78.39|81.1|78.3|0
1648595050000|2022-03-29 23:04:10|81.1|78.3|81.05|78.25|81.1|78.3|81.05|78.25|0
1648595060000|2022-03-29 23:04:20|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648595080000|2022-03-29 23:04:40|81.14|78.34|81.14|78.34|81.14|78.34|81.14|78.34|0
1648595090000|2022-03-29 23:04:50|81.1|78.3|80.91|78.11|81.19|78.39|80.91|78.11|0
1648595100000|2022-03-29 23:05:00|80.82|78.02|80.82|78.02|80.82|78.02|80.82|78.02|0
1648595110000|2022-03-29 23:05:10|80.87|78.07|80.91|78.11|80.91|78.11|80.82|78.02|0
1648595140000|2022-03-29 23:05:40|80.87|78.07|80.91|78.11|80.91|78.11|80.87|78.07|0
1648595160000|2022-03-29 23:06:00|81|78.2|81.1|78.3|81.1|78.3|80.91|78.11|0
1648595170000|2022-03-29 23:06:10|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1648595180000|2022-03-29 23:06:20|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648595190000|2022-03-29 23:06:30|81.05|78.25|81.1|78.3|81.1|78.3|81.05|78.25|0
1648595200000|2022-03-29 23:06:40|80.91|78.11|80.91|78.11|80.91|78.11|80.91|78.11|0
1648595210000|2022-03-29 23:06:50|80.96|78.16|80.91|78.11|80.96|78.16|80.91|78.11|0
1648595220000|2022-03-29 23:07:00|80.96|78.16|81|78.2|81|78.2|80.96|78.16|0
1648595250000|2022-03-29 23:07:30|81.05|78.25|81|78.2|81.05|78.25|81|78.2|0
1648595290000|2022-03-29 23:08:10|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648595300000|2022-03-29 23:08:20|81|78.2|81.09|78.29|81.09|78.29|81|78.2|0
1648595310000|2022-03-29 23:08:30|81.14|78.34|81.09|78.29|81.14|78.34|81.09|78.29|0
1648595320000|2022-03-29 23:08:40|81.05|78.25|81|78.2|81.05|78.25|81|78.2|0
1648595330000|2022-03-29 23:08:50|81.05|78.25|81|78.2|81.05|78.25|81|78.2|0
1648595340000|2022-03-29 23:09:00|80.91|78.11|80.91|78.11|80.91|78.11|80.91|78.11|0
1648595350000|2022-03-29 23:09:10|81|78.2|81|78.2|81|78.2|81|78.2|0
1648595360000|2022-03-29 23:09:20|81.05|78.25|81|78.2|81.05|78.25|81|78.2|0
1648595370000|2022-03-29 23:09:30|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648595380000|2022-03-29 23:09:40|81|78.2|81|78.2|81|78.2|81|78.2|0
1648595390000|2022-03-29 23:09:50|81.05|78.25|81.09|78.29|81.09|78.29|81.05|78.25|0
1648595400000|2022-03-29 23:10:00|81|78.2|80.86|78.06|81|78.2|80.86|78.06|0
1648595410000|2022-03-29 23:10:10|80.91|78.11|81|78.2|81|78.2|80.91|78.11|0
1648595420000|2022-03-29 23:10:20|81.05|78.25|81.09|78.29|81.09|78.29|81.05|78.25|0
1648595440000|2022-03-29 23:10:40|81.18|78.38|81.09|78.29|81.18|78.38|81.09|78.29|0
1648595450000|2022-03-29 23:10:50|81.18|78.38|81.18|78.38|81.18|78.38|81.18|78.38|0
1648595470000|2022-03-29 23:11:10|81.09|78.29|81.18|78.38|81.18|78.38|81.09|78.29|0
1648595480000|2022-03-29 23:11:20|81.09|78.29|81.18|78.38|81.18|78.38|81.09|78.29|0
1648595520000|2022-03-29 23:12:00|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1648595530000|2022-03-29 23:12:10|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1648595540000|2022-03-29 23:12:20|81.32|78.52|81.18|78.38|81.32|78.52|81.18|78.38|0
1648595550000|2022-03-29 23:12:30|81.27|78.47|81.18|78.38|81.27|78.47|81.18|78.38|0
1648595560000|2022-03-29 23:12:40|81.23|78.43|81.18|78.38|81.23|78.43|81.18|78.38|0
1648595580000|2022-03-29 23:13:00|81.23|78.43|81.18|78.38|81.23|78.43|81.18|78.38|0
1648595590000|2022-03-29 23:13:10|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648595600000|2022-03-29 23:13:20|81|78.2|81.04|78.24|81.09|78.29|81|78.2|0
1648595610000|2022-03-29 23:13:30|81|78.2|81|78.2|81|78.2|81|78.2|0
1648595620000|2022-03-29 23:13:40|81.04|78.24|81|78.2|81.04|78.24|81|78.2|0
1648595630000|2022-03-29 23:13:50|81.04|78.24|81|78.2|81.04|78.24|81|78.2|0
1648595640000|2022-03-29 23:14:00|80.91|78.11|81|78.2|81|78.2|80.91|78.11|0
1648595650000|2022-03-29 23:14:10|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648595660000|2022-03-29 23:14:20|81|78.2|81|78.2|81|78.2|81|78.2|0
1648595700000|2022-03-29 23:15:00|81.09|78.29|80.91|78.11|81.09|78.29|80.91|78.11|0
1648595710000|2022-03-29 23:15:10|80.95|78.15|81.09|78.29|81.09|78.29|80.95|78.15|0
1648595720000|2022-03-29 23:15:20|81.04|78.24|81.09|78.29|81.09|78.29|81.04|78.24|0
1648595760000|2022-03-29 23:16:00|81|78.2|81|78.2|81|78.2|81|78.2|0
1648595770000|2022-03-29 23:16:10|80.91|78.11|80.91|78.11|80.91|78.11|80.91|78.11|0
1648595780000|2022-03-29 23:16:20|81|78.2|81.04|78.24|81.09|78.29|81|78.2|0
1648595790000|2022-03-29 23:16:30|81|78.2|81|78.2|81|78.2|81|78.2|0
1648595800000|2022-03-29 23:16:40|81.04|78.24|81.18|78.38|81.18|78.38|81.04|78.24|0
1648595820000|2022-03-29 23:17:00|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648595830000|2022-03-29 23:17:10|81|78.2|81|78.2|81|78.2|81|78.2|0
1648595850000|2022-03-29 23:17:30|81.09|78.29|81.18|78.38|81.18|78.38|81.09|78.29|0
1648595890000|2022-03-29 23:18:10|81.27|78.47|81.18|78.38|81.27|78.47|81.18|78.38|0
1648595900000|2022-03-29 23:18:20|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1648595910000|2022-03-29 23:18:30|81.22|78.42|81.18|78.38|81.22|78.42|81.18|78.38|0
1648595920000|2022-03-29 23:18:40|81.09|78.29|81.18|78.38|81.18|78.38|81.09|78.29|0
1648595950000|2022-03-29 23:19:10|81.09|78.29|81|78.2|81.09|78.29|81|78.2|0
1648595960000|2022-03-29 23:19:20|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1648595970000|2022-03-29 23:19:30|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648596000000|2022-03-29 23:20:00|81|78.2|81|78.2|81|78.2|81|78.2|0
1648596040000|2022-03-29 23:20:40|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648596050000|2022-03-29 23:20:50|81.18|78.38|81.18|78.38|81.18|78.38|81.18|78.38|0
1648596060000|2022-03-29 23:21:00|81.27|78.47|81.18|78.38|81.27|78.47|81.18|78.38|0
1648596090000|2022-03-29 23:21:30|81.22|78.42|81.22|78.42|81.27|78.47|81.22|78.42|0
1648596100000|2022-03-29 23:21:40|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1648596140000|2022-03-29 23:22:20|81.18|78.38|81.09|78.29|81.18|78.38|81.09|78.29|0
1648596160000|2022-03-29 23:22:40|81.18|78.38|81.18|78.38|81.18|78.38|81.18|78.38|0
1648596200000|2022-03-29 23:23:20|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648596220000|2022-03-29 23:23:40|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1648596240000|2022-03-29 23:24:00|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1648596250000|2022-03-29 23:24:10|81.04|78.24|81.09|78.29|81.09|78.29|80.99|78.19|0
1648596260000|2022-03-29 23:24:20|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1648596270000|2022-03-29 23:24:30|81.09|78.29|80.99|78.19|81.09|78.29|80.99|78.19|0
1648596280000|2022-03-29 23:24:40|81.04|78.24|80.99|78.19|81.04|78.24|80.99|78.19|0
1648596320000|2022-03-29 23:25:20|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1648596330000|2022-03-29 23:25:30|80.95|78.15|80.99|78.19|80.99|78.19|80.95|78.15|0
1648596350000|2022-03-29 23:25:50|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1648596360000|2022-03-29 23:26:00|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1648596370000|2022-03-29 23:26:10|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648596400000|2022-03-29 23:26:40|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1648596410000|2022-03-29 23:26:50|81.08|78.28|81.04|78.24|81.08|78.28|81.04|78.24|0
1648596420000|2022-03-29 23:27:00|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648596440000|2022-03-29 23:27:20|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1648596470000|2022-03-29 23:27:50|81.08|78.28|81.17|78.37|81.17|78.37|81.08|78.28|0
1648596480000|2022-03-29 23:28:00|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648596500000|2022-03-29 23:28:20|81.04|78.24|80.99|78.19|81.04|78.24|80.99|78.19|0
1648596530000|2022-03-29 23:28:50|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648596540000|2022-03-29 23:29:00|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1648596560000|2022-03-29 23:29:20|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1648596580000|2022-03-29 23:29:40|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1648596590000|2022-03-29 23:29:50|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1648596600000|2022-03-29 23:30:00|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1648596630000|2022-03-29 23:30:30|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1648596640000|2022-03-29 23:30:40|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1648596650000|2022-03-29 23:30:50|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1648596660000|2022-03-29 23:31:00|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1648596670000|2022-03-29 23:31:10|80.72|77.92|80.81|78.01|80.81|78.01|80.72|77.92|0
1648596680000|2022-03-29 23:31:20|80.72|77.92|80.72|77.92|80.76|77.96|80.72|77.92|0
1648596690000|2022-03-29 23:31:30|80.76|77.96|80.81|78.01|80.81|78.01|80.76|77.96|0
1648596710000|2022-03-29 23:31:50|80.76|77.96|80.72|77.92|80.76|77.96|80.72|77.92|0
1648596770000|2022-03-29 23:32:50|80.76|77.96|80.72|77.92|80.76|77.96|80.72|77.92|0
1648596780000|2022-03-29 23:33:00|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648596790000|2022-03-29 23:33:10|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648596810000|2022-03-29 23:33:30|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648596840000|2022-03-29 23:34:00|80.54|77.74|80.44|77.64|80.54|77.74|80.44|77.64|0
1648596850000|2022-03-29 23:34:10|80.54|77.74|80.54|77.74|80.54|77.74|80.54|77.74|0
1648596870000|2022-03-29 23:34:30|80.53|77.73|80.53|77.73|80.53|77.73|80.53|77.73|0
1648596880000|2022-03-29 23:34:40|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648596910000|2022-03-29 23:35:10|80.53|77.73|80.63|77.83|80.63|77.83|80.53|77.73|0
1648596930000|2022-03-29 23:35:30|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648596940000|2022-03-29 23:35:40|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1648596950000|2022-03-29 23:35:50|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1648596960000|2022-03-29 23:36:00|81.08|78.28|80.99|78.19|81.08|78.28|80.99|78.19|0
1648596970000|2022-03-29 23:36:10|81.03|78.23|80.99|78.19|81.03|78.23|80.99|78.19|0
1648596980000|2022-03-29 23:36:20|80.9|78.1|80.99|78.19|80.99|78.19|80.9|78.1|0
1648597000000|2022-03-29 23:36:40|80.94|78.14|80.94|78.14|80.94|78.14|80.94|78.14|0
1648597010000|2022-03-29 23:36:50|80.99|78.19|81.08|78.28|81.08|78.28|80.99|78.19|0
1648597040000|2022-03-29 23:37:20|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1648597070000|2022-03-29 23:37:50|80.94|78.14|80.94|78.14|80.94|78.14|80.94|78.14|0
1648597080000|2022-03-29 23:38:00|80.71|77.91|80.62|77.82|80.71|77.91|80.62|77.82|0
1648597090000|2022-03-29 23:38:10|80.71|77.91|80.71|77.91|80.71|77.91|80.71|77.91|0
1648597110000|2022-03-29 23:38:30|80.8|78|80.8|78|80.8|78|80.8|78|0
1648597150000|2022-03-29 23:39:10|80.99|78.19|80.8|78|80.99|78.19|80.8|78|0
1648597170000|2022-03-29 23:39:30|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648597180000|2022-03-29 23:39:40|80.71|77.91|80.8|78|80.8|78|80.71|77.91|0
1648597190000|2022-03-29 23:39:50|80.9|78.1|80.85|78.05|80.9|78.1|80.85|78.05|0
1648597200000|2022-03-29 23:40:00|80.8|78|80.8|78|80.8|78|80.8|78|0
1648597210000|2022-03-29 23:40:10|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1648597260000|2022-03-29 23:41:00|80.94|78.14|80.94|78.14|80.94|78.14|80.94|78.14|0
1648597270000|2022-03-29 23:41:10|80.99|78.19|81.08|78.28|81.08|78.28|80.99|78.19|0
1648597280000|2022-03-29 23:41:20|81.03|78.23|81.08|78.28|81.08|78.28|80.99|78.19|0
1648597290000|2022-03-29 23:41:30|80.99|78.19|81.03|78.23|81.03|78.23|80.99|78.19|0
1648597300000|2022-03-29 23:41:40|80.99|78.19|80.98|78.18|80.99|78.19|80.98|78.18|0
1648597320000|2022-03-29 23:42:00|81.03|78.23|81.12|78.32|81.12|78.32|81.03|78.23|0
1648597330000|2022-03-29 23:42:10|81.17|78.37|81.17|78.37|81.17|78.37|81.17|78.37|0
1648597370000|2022-03-29 23:42:50|81.08|78.28|81.17|78.37|81.17|78.37|81.08|78.28|0
1648597380000|2022-03-29 23:43:00|81.35|78.55|81.35|78.55|81.35|78.55|81.35|78.55|0
1648597390000|2022-03-29 23:43:10|81.44|78.64|81.44|78.64|81.44|78.64|81.44|78.64|0
1648597400000|2022-03-29 23:43:20|81.35|78.55|81.35|78.55|81.44|78.64|81.35|78.55|0
1648597410000|2022-03-29 23:43:30|81.44|78.64|81.53|78.73|81.53|78.73|81.44|78.64|0
1648597420000|2022-03-29 23:43:40|81.44|78.64|81.44|78.64|81.44|78.64|81.44|78.64|0
1648597430000|2022-03-29 23:43:50|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1648597490000|2022-03-29 23:44:50|81.44|78.64|81.53|78.73|81.53|78.73|81.44|78.64|0
1648597500000|2022-03-29 23:45:00|81.44|78.64|81.48|78.68|81.53|78.73|81.44|78.64|0
1648597510000|2022-03-29 23:45:10|81.53|78.73|81.44|78.64|81.53|78.73|81.44|78.64|0
1648597520000|2022-03-29 23:45:20|81.35|78.55|81.39|78.59|81.39|78.59|81.35|78.55|0
1648597530000|2022-03-29 23:45:30|81.44|78.64|81.44|78.64|81.44|78.64|81.44|78.64|0
1648597540000|2022-03-29 23:45:40|81.35|78.55|81.44|78.64|81.44|78.64|81.35|78.55|0
1648597550000|2022-03-29 23:45:50|81.39|78.59|81.35|78.55|81.39|78.59|81.35|78.55|0
1648597560000|2022-03-29 23:46:00|81.44|78.64|81.53|78.73|81.53|78.73|81.44|78.64|0
1648597570000|2022-03-29 23:46:10|81.48|78.68|81.53|78.73|81.53|78.73|81.48|78.68|0
1648597630000|2022-03-29 23:47:10|81.44|78.64|81.53|78.73|81.53|78.73|81.44|78.64|0
1648597640000|2022-03-29 23:47:20|81.44|78.64|81.44|78.64|81.44|78.64|81.44|78.64|0
1648597650000|2022-03-29 23:47:30|81.53|78.73|81.44|78.64|81.53|78.73|81.44|78.64|0
1648597660000|2022-03-29 23:47:40|81.35|78.55|81.25|78.45|81.35|78.55|81.25|78.45|0
1648597680000|2022-03-29 23:48:00|81.35|78.55|81.35|78.55|81.35|78.55|81.35|78.55|0
1648597710000|2022-03-29 23:48:30|81.39|78.59|81.25|78.45|81.39|78.59|81.25|78.45|0
1648597750000|2022-03-29 23:49:10|81.35|78.55|81.44|78.64|81.44|78.64|81.35|78.55|0
1648597760000|2022-03-29 23:49:20|81.39|78.59|81.44|78.64|81.44|78.64|81.39|78.59|0
1648597820000|2022-03-29 23:50:20|81.48|78.68|81.53|78.73|81.53|78.73|81.48|78.68|0
1648597840000|2022-03-29 23:50:40|81.48|78.68|81.44|78.64|81.48|78.68|81.44|78.64|0
1648597860000|2022-03-29 23:51:00|81.48|78.68|81.53|78.73|81.53|78.73|81.48|78.68|0
1648597910000|2022-03-29 23:51:50|81.44|78.64|81.44|78.64|81.44|78.64|81.44|78.64|0
1648597930000|2022-03-29 23:52:10|81.34|78.54|81.34|78.54|81.44|78.64|81.34|78.54|0
1648597950000|2022-03-29 23:52:30|81.39|78.59|81.34|78.54|81.43|78.63|81.34|78.54|0
1648597980000|2022-03-29 23:53:00|81.16|78.36|81.16|78.36|81.16|78.36|81.16|78.36|0
1648597990000|2022-03-29 23:53:10|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1648598000000|2022-03-29 23:53:20|81.16|78.36|81.25|78.45|81.25|78.45|81.16|78.36|0
1648598010000|2022-03-29 23:53:30|81.16|78.36|81.16|78.36|81.16|78.36|81.16|78.36|0
1648598040000|2022-03-29 23:54:00|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1648598050000|2022-03-29 23:54:10|81.3|78.5|81.25|78.45|81.3|78.5|81.25|78.45|0
1648598090000|2022-03-29 23:54:50|81.16|78.36|81.25|78.45|81.25|78.45|81.16|78.36|0
1648598140000|2022-03-29 23:55:40|81.34|78.54|81.34|78.54|81.34|78.54|81.34|78.54|0
1648598190000|2022-03-29 23:56:30|81.43|78.63|81.43|78.63|81.43|78.63|81.43|78.63|0
1648598210000|2022-03-29 23:56:50|81.34|78.54|81.34|78.54|81.34|78.54|81.34|78.54|0
1648598230000|2022-03-29 23:57:10|81.43|78.63|81.43|78.63|81.43|78.63|81.43|78.63|0
1648598250000|2022-03-29 23:57:30|81.52|78.72|81.52|78.72|81.52|78.72|81.52|78.72|0
1648598320000|2022-03-29 23:58:40|81.43|78.63|81.52|78.72|81.52|78.72|81.43|78.63|0
1648598330000|2022-03-29 23:58:50|81.43|78.63|81.48|78.68|81.48|78.68|81.43|78.63|0
1648598340000|2022-03-29 23:59:00|81.52|78.72|81.34|78.54|81.52|78.72|81.34|78.54|0
1648598360000|2022-03-29 23:59:20|81.43|78.63|81.43|78.63|81.43|78.63|81.43|78.63|0
1648598380000|2022-03-29 23:59:40|81.52|78.72|81.52|78.72|81.52|78.72|81.52|78.72|0
1648598400000|2022-03-30 00:00:00|81.43|78.63|81.25|78.45|81.43|78.63|81.25|78.45|0
1648598410000|2022-03-30 00:00:10|81.2|78.4|80.88|78.08|81.2|78.4|80.88|78.08|0
1648598420000|2022-03-30 00:00:20|80.7|77.9|80.7|77.9|80.7|77.9|80.7|77.9|0
1648598430000|2022-03-30 00:00:30|80.61|77.81|80.52|77.72|80.61|77.81|80.52|77.72|0
1648598440000|2022-03-30 00:00:40|80.34|77.54|80.7|77.9|80.7|77.9|80.34|77.54|0
1648598450000|2022-03-30 00:00:50|80.65|77.85|80.61|77.81|80.65|77.85|80.61|77.81|0
1648598460000|2022-03-30 00:01:00|80.7|77.9|80.61|77.81|80.7|77.9|80.61|77.81|0
1648598470000|2022-03-30 00:01:10|80.52|77.72|80.56|77.76|80.56|77.76|80.52|77.72|0
1648598480000|2022-03-30 00:01:20|80.61|77.81|80.52|77.72|80.61|77.81|80.52|77.72|0
1648598490000|2022-03-30 00:01:30|80.34|77.54|80.34|77.54|80.43|77.63|80.34|77.54|0
1648598500000|2022-03-30 00:01:40|80.25|77.45|80.25|77.45|80.34|77.54|80.25|77.45|0
1648598510000|2022-03-30 00:01:50|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1648598520000|2022-03-30 00:02:00|80.34|77.54|80.34|77.54|80.34|77.54|80.34|77.54|0
1648598530000|2022-03-30 00:02:10|80.43|77.63|80.43|77.63|80.43|77.63|80.34|77.54|0
1648598540000|2022-03-30 00:02:20|80.52|77.72|80.43|77.63|80.52|77.72|80.43|77.63|0
1648598550000|2022-03-30 00:02:30|80.52|77.72|80.38|77.58|80.52|77.72|80.38|77.58|0
1648598560000|2022-03-30 00:02:40|80.43|77.63|80.34|77.54|80.43|77.63|80.34|77.54|0
1648598570000|2022-03-30 00:02:50|80.25|77.45|80.25|77.45|80.25|77.45|80.25|77.45|0
1648598580000|2022-03-30 00:03:00|80.16|77.36|80.16|77.36|80.25|77.45|80.16|77.36|0
1648598590000|2022-03-30 00:03:10|80.25|77.45|80.07|77.27|80.25|77.45|80.07|77.27|0
1648598600000|2022-03-30 00:03:20|80.02|77.22|80.16|77.36|80.16|77.36|80.02|77.22|0
1648598610000|2022-03-30 00:03:30|80.11|77.31|80.11|77.31|80.11|77.31|80.07|77.27|0
1648598620000|2022-03-30 00:03:40|80.16|77.36|80.11|77.31|80.16|77.36|80.07|77.27|0
1648598630000|2022-03-30 00:03:50|80.16|77.36|80.25|77.45|80.25|77.45|80.16|77.36|0
1648598640000|2022-03-30 00:04:00|80.29|77.49|80.25|77.45|80.29|77.49|80.25|77.45|0
1648598650000|2022-03-30 00:04:10|80.16|77.36|80.16|77.36|80.16|77.36|80.11|77.31|0
1648598660000|2022-03-30 00:04:20|80.07|77.27|79.98|77.18|80.07|77.27|79.98|77.18|0
1648598670000|2022-03-30 00:04:30|80.07|77.27|80.07|77.27|80.11|77.31|80.07|77.27|0
1648598680000|2022-03-30 00:04:40|80.16|77.36|80.07|77.27|80.16|77.36|80.07|77.27|0
1648598690000|2022-03-30 00:04:50|80.02|77.22|80.07|77.27|80.07|77.27|80.02|77.22|0
1648598700000|2022-03-30 00:05:00|79.98|77.18|79.8|77|79.98|77.18|79.8|77|0
1648598710000|2022-03-30 00:05:10|79.84|77.04|79.66|76.86|79.84|77.04|79.66|76.86|0
1648598720000|2022-03-30 00:05:20|79.62|76.82|79.62|76.82|79.62|76.82|79.53|76.73|0
1648598730000|2022-03-30 00:05:30|79.71|76.91|79.8|77|79.8|77|79.71|76.91|0
1648598740000|2022-03-30 00:05:40|79.89|77.09|79.93|77.13|79.98|77.18|79.89|77.09|0
1648598750000|2022-03-30 00:05:50|79.8|77|79.89|77.09|79.89|77.09|79.8|77|0
1648598760000|2022-03-30 00:06:00|79.84|77.04|79.89|77.09|79.89|77.09|79.84|77.04|0
1648598770000|2022-03-30 00:06:10|79.98|77.18|80.16|77.36|80.16|77.36|79.98|77.18|0
1648598780000|2022-03-30 00:06:20|80.07|77.27|80.16|77.36|80.16|77.36|80.07|77.27|0
1648598790000|2022-03-30 00:06:30|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648598800000|2022-03-30 00:06:40|80.16|77.36|80.07|77.27|80.16|77.36|80.07|77.27|0
1648598820000|2022-03-30 00:07:00|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648598830000|2022-03-30 00:07:10|79.93|77.13|79.97|77.17|79.97|77.17|79.93|77.13|0
1648598840000|2022-03-30 00:07:20|80.06|77.26|80.16|77.36|80.16|77.36|80.06|77.26|0
1648598850000|2022-03-30 00:07:30|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648598860000|2022-03-30 00:07:40|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1648598870000|2022-03-30 00:07:50|80.11|77.31|80.15|77.35|80.15|77.35|80.06|77.26|0
1648598880000|2022-03-30 00:08:00|80.25|77.45|80.25|77.45|80.25|77.45|80.15|77.35|0
1648598890000|2022-03-30 00:08:10|80.2|77.4|80.25|77.45|80.25|77.45|80.2|77.4|0
1648598900000|2022-03-30 00:08:20|80.15|77.35|80.25|77.45|80.25|77.45|80.15|77.35|0
1648598910000|2022-03-30 00:08:30|80.24|77.44|80.15|77.35|80.24|77.44|80.15|77.35|0
1648598920000|2022-03-30 00:08:40|80.2|77.4|80.24|77.44|80.24|77.44|80.15|77.35|0
1648598930000|2022-03-30 00:08:50|80.15|77.35|80.15|77.35|80.15|77.35|80.06|77.26|0
1648598940000|2022-03-30 00:09:00|80.06|77.26|80.06|77.26|80.15|77.35|80.06|77.26|0
1648598950000|2022-03-30 00:09:10|80.15|77.35|80.24|77.44|80.24|77.44|80.15|77.35|0
1648598960000|2022-03-30 00:09:20|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1648598970000|2022-03-30 00:09:30|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648598990000|2022-03-30 00:09:50|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1648599010000|2022-03-30 00:10:10|80.24|77.44|80.2|77.4|80.24|77.44|80.2|77.4|0
1648599020000|2022-03-30 00:10:20|80.15|77.35|80.24|77.44|80.24|77.44|80.15|77.35|0
1648599030000|2022-03-30 00:10:30|80.2|77.4|80.24|77.44|80.24|77.44|80.2|77.4|0
1648599060000|2022-03-30 00:11:00|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1648599070000|2022-03-30 00:11:10|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648599120000|2022-03-30 00:12:00|80.33|77.53|80.29|77.49|80.33|77.53|80.29|77.49|0
1648599130000|2022-03-30 00:12:10|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648599140000|2022-03-30 00:12:20|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1648599150000|2022-03-30 00:12:30|80.06|77.26|79.97|77.17|80.06|77.26|79.97|77.17|0
1648599170000|2022-03-30 00:12:50|80.06|77.26|80.06|77.26|80.06|77.26|79.97|77.17|0
1648599180000|2022-03-30 00:13:00|79.97|77.17|80.06|77.26|80.06|77.26|79.97|77.17|0
1648599200000|2022-03-30 00:13:20|79.97|77.17|79.97|77.17|79.97|77.17|79.88|77.08|0
1648599210000|2022-03-30 00:13:30|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648599220000|2022-03-30 00:13:40|79.97|77.17|80.06|77.26|80.06|77.26|79.97|77.17|0
1648599230000|2022-03-30 00:13:50|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1648599240000|2022-03-30 00:14:00|80.24|77.44|80.15|77.35|80.24|77.44|80.15|77.35|0
1648599250000|2022-03-30 00:14:10|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648599260000|2022-03-30 00:14:20|80.15|77.35|80.24|77.44|80.24|77.44|80.15|77.35|0
1648599270000|2022-03-30 00:14:30|80.15|77.35|80.15|77.35|80.24|77.44|80.15|77.35|0
1648599280000|2022-03-30 00:14:40|80.19|77.39|80.15|77.35|80.19|77.39|80.15|77.35|0
1648599290000|2022-03-30 00:14:50|80.24|77.44|80.28|77.48|80.28|77.48|80.24|77.44|0
1648599300000|2022-03-30 00:15:00|80.24|77.44|80.33|77.53|80.33|77.53|80.24|77.44|0
1648599310000|2022-03-30 00:15:10|80.24|77.44|79.97|77.17|80.24|77.44|79.97|77.17|0
1648599320000|2022-03-30 00:15:20|80.06|77.26|80.24|77.44|80.24|77.44|80.06|77.26|0
1648599330000|2022-03-30 00:15:30|80.15|77.35|80.06|77.26|80.15|77.35|80.06|77.26|0
1648599340000|2022-03-30 00:15:40|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648599350000|2022-03-30 00:15:50|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648599360000|2022-03-30 00:16:00|79.97|77.17|79.97|77.17|80.01|77.21|79.97|77.17|0
1648599370000|2022-03-30 00:16:10|79.79|76.99|79.88|77.08|79.88|77.08|79.79|76.99|0
1648599380000|2022-03-30 00:16:20|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648599390000|2022-03-30 00:16:30|79.88|77.08|79.88|77.08|79.88|77.08|79.83|77.03|0
1648599400000|2022-03-30 00:16:40|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648599410000|2022-03-30 00:16:50|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1648599420000|2022-03-30 00:17:00|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648599430000|2022-03-30 00:17:10|80.06|77.26|79.97|77.17|80.1|77.3|79.97|77.17|0
1648599440000|2022-03-30 00:17:20|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648599450000|2022-03-30 00:17:30|80.01|77.21|80.06|77.26|80.06|77.26|80.01|77.21|0
1648599470000|2022-03-30 00:17:50|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648599480000|2022-03-30 00:18:00|79.88|77.08|79.79|76.99|79.88|77.08|79.79|76.99|0
1648599490000|2022-03-30 00:18:10|79.88|77.08|79.88|77.08|79.97|77.17|79.88|77.08|0
1648599510000|2022-03-30 00:18:30|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648599520000|2022-03-30 00:18:40|79.88|77.08|79.97|77.17|79.97|77.17|79.88|77.08|0
1648599530000|2022-03-30 00:18:50|80.01|77.21|79.97|77.17|80.01|77.21|79.97|77.17|0
1648599540000|2022-03-30 00:19:00|80.06|77.26|79.97|77.17|80.06|77.26|79.97|77.17|0
1648599570000|2022-03-30 00:19:30|80.06|77.26|79.97|77.17|80.06|77.26|79.97|77.17|0
1648599590000|2022-03-30 00:19:50|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648599600000|2022-03-30 00:20:00|80.01|77.21|80.06|77.26|80.06|77.26|80.01|77.21|0
1648599610000|2022-03-30 00:20:10|80.15|77.35|80.15|77.35|80.24|77.44|80.15|77.35|0
1648599620000|2022-03-30 00:20:20|80.24|77.44|80.15|77.35|80.24|77.44|80.15|77.35|0
1648599630000|2022-03-30 00:20:30|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648599650000|2022-03-30 00:20:50|80.15|77.35|80.1|77.3|80.15|77.35|80.1|77.3|0
1648599660000|2022-03-30 00:21:00|80.06|77.26|80.15|77.35|80.15|77.35|80.06|77.26|0
1648599680000|2022-03-30 00:21:20|80.06|77.26|80.15|77.35|80.15|77.35|80.06|77.26|0
1648599690000|2022-03-30 00:21:30|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648599750000|2022-03-30 00:22:30|80.33|77.53|80.37|77.57|80.42|77.62|80.33|77.53|0
1648599760000|2022-03-30 00:22:40|80.42|77.62|80.33|77.53|80.42|77.62|80.24|77.44|0
1648599780000|2022-03-30 00:23:00|80.37|77.57|80.24|77.44|80.37|77.57|80.24|77.44|0
1648599790000|2022-03-30 00:23:10|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1648599800000|2022-03-30 00:23:20|80.37|77.57|80.33|77.53|80.37|77.57|80.33|77.53|0
1648599810000|2022-03-30 00:23:30|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648599820000|2022-03-30 00:23:40|80.33|77.53|80.33|77.53|80.33|77.53|80.28|77.48|0
1648599860000|2022-03-30 00:24:20|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648599870000|2022-03-30 00:24:30|80.33|77.53|80.24|77.44|80.33|77.53|80.24|77.44|0
1648599880000|2022-03-30 00:24:40|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1648599890000|2022-03-30 00:24:50|80.42|77.62|80.42|77.62|80.42|77.62|80.42|77.62|0
1648599910000|2022-03-30 00:25:10|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1648599920000|2022-03-30 00:25:20|80.42|77.62|80.51|77.71|80.51|77.71|80.42|77.62|0
1648599940000|2022-03-30 00:25:40|80.6|77.8|80.51|77.71|80.6|77.8|80.51|77.71|0
1648599950000|2022-03-30 00:25:50|80.6|77.8|80.6|77.8|80.6|77.8|80.6|77.8|0
1648599970000|2022-03-30 00:26:10|80.69|77.89|80.69|77.89|80.69|77.89|80.69|77.89|0
1648599980000|2022-03-30 00:26:20|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1648599990000|2022-03-30 00:26:30|80.69|77.89|80.78|77.98|80.78|77.98|80.69|77.89|0
1648600010000|2022-03-30 00:26:50|80.69|77.89|80.69|77.89|80.69|77.89|80.69|77.89|0
1648600030000|2022-03-30 00:27:10|80.6|77.8|80.69|77.89|80.69|77.89|80.6|77.8|0
1648600040000|2022-03-30 00:27:20|80.6|77.8|80.55|77.75|80.6|77.8|80.55|77.75|0
1648600050000|2022-03-30 00:27:30|80.6|77.8|80.6|77.8|80.6|77.8|80.6|77.8|0
1648600060000|2022-03-30 00:27:40|80.69|77.89|80.69|77.89|80.69|77.89|80.69|77.89|0
1648600070000|2022-03-30 00:27:50|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1648600080000|2022-03-30 00:28:00|80.87|78.07|80.87|78.07|80.87|78.07|80.87|78.07|0
1648600100000|2022-03-30 00:28:20|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648600110000|2022-03-30 00:28:30|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648600140000|2022-03-30 00:29:00|80.96|78.16|80.87|78.07|80.96|78.16|80.87|78.07|0
1648600150000|2022-03-30 00:29:10|80.96|78.16|80.87|78.07|80.96|78.16|80.87|78.07|0
1648600160000|2022-03-30 00:29:20|80.82|78.02|80.87|78.07|80.87|78.07|80.78|77.98|0
1648600170000|2022-03-30 00:29:30|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648600200000|2022-03-30 00:30:00|81.14|78.34|81.05|78.25|81.14|78.34|81.05|78.25|0
1648600210000|2022-03-30 00:30:10|81.14|78.34|81.41|78.61|81.41|78.61|81.14|78.34|0
1648600220000|2022-03-30 00:30:20|81.32|78.52|81.28|78.48|81.32|78.52|81.28|78.48|0
1648600230000|2022-03-30 00:30:30|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1648600240000|2022-03-30 00:30:40|81.14|78.34|81.14|78.34|81.14|78.34|81.14|78.34|0
1648600250000|2022-03-30 00:30:50|81.18|78.38|81.23|78.43|81.23|78.43|81.18|78.38|0
1648600260000|2022-03-30 00:31:00|81.32|78.52|81.41|78.61|81.41|78.61|81.32|78.52|0
1648600270000|2022-03-30 00:31:10|81.51|78.71|81.41|78.61|81.51|78.71|81.41|78.61|0
1648600290000|2022-03-30 00:31:30|81.5|78.7|81.5|78.7|81.5|78.7|81.5|78.7|0
1648600300000|2022-03-30 00:31:40|81.41|78.61|81.41|78.61|81.5|78.7|81.41|78.61|0
1648600320000|2022-03-30 00:32:00|81.5|78.7|81.5|78.7|81.5|78.7|81.5|78.7|0
1648600350000|2022-03-30 00:32:30|81.41|78.61|81.5|78.7|81.5|78.7|81.41|78.61|0
1648600410000|2022-03-30 00:33:30|81.41|78.61|81.32|78.52|81.41|78.61|81.32|78.52|0
1648600420000|2022-03-30 00:33:40|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1648600430000|2022-03-30 00:33:50|81.32|78.52|81.23|78.43|81.32|78.52|81.23|78.43|0
1648600440000|2022-03-30 00:34:00|81.14|78.34|81.14|78.34|81.14|78.34|81.14|78.34|0
1648600450000|2022-03-30 00:34:10|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648600460000|2022-03-30 00:34:20|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648600470000|2022-03-30 00:34:30|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648600480000|2022-03-30 00:34:40|81|78.2|81.05|78.25|81.05|78.25|81|78.2|0
1648600500000|2022-03-30 00:35:00|81.14|78.34|81.05|78.25|81.14|78.34|81.05|78.25|0
1648600510000|2022-03-30 00:35:10|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648600520000|2022-03-30 00:35:20|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648600530000|2022-03-30 00:35:30|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648600540000|2022-03-30 00:35:40|81.05|78.25|80.96|78.16|81.05|78.25|80.96|78.16|0
1648600550000|2022-03-30 00:35:50|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1648600560000|2022-03-30 00:36:00|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1648600570000|2022-03-30 00:36:10|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1648600600000|2022-03-30 00:36:40|80.77|77.97|80.86|78.06|80.86|78.06|80.68|77.88|0
1648600610000|2022-03-30 00:36:50|80.95|78.15|80.95|78.15|81.05|78.25|80.95|78.15|0
1648600620000|2022-03-30 00:37:00|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1648600630000|2022-03-30 00:37:10|81|78.2|80.95|78.15|81|78.2|80.95|78.15|0
1648600650000|2022-03-30 00:37:30|80.86|78.06|81.05|78.25|81.05|78.25|80.86|78.06|0
1648600660000|2022-03-30 00:37:40|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648600670000|2022-03-30 00:37:50|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1648600680000|2022-03-30 00:38:00|80.95|78.15|80.86|78.06|80.95|78.15|80.86|78.06|0
1648600740000|2022-03-30 00:39:00|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648600770000|2022-03-30 00:39:30|80.91|78.11|80.95|78.15|80.95|78.15|80.86|78.06|0
1648600790000|2022-03-30 00:39:50|80.91|78.11|80.86|78.06|80.91|78.11|80.86|78.06|0
1648600800000|2022-03-30 00:40:00|80.91|78.11|80.86|78.06|80.91|78.11|80.86|78.06|0
1648600810000|2022-03-30 00:40:10|80.77|77.97|80.91|78.11|80.91|78.11|80.68|77.88|0
1648600820000|2022-03-30 00:40:20|80.86|78.06|80.77|77.97|80.86|78.06|80.77|77.97|0
1648600850000|2022-03-30 00:40:50|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648600900000|2022-03-30 00:41:40|80.63|77.83|80.68|77.88|80.68|77.88|80.63|77.83|0
1648600920000|2022-03-30 00:42:00|80.59|77.79|80.59|77.79|80.59|77.79|80.59|77.79|0
1648600930000|2022-03-30 00:42:10|80.5|77.7|80.59|77.79|80.59|77.79|80.5|77.7|0
1648600960000|2022-03-30 00:42:40|80.68|77.88|80.59|77.79|80.68|77.88|80.59|77.79|0
1648600970000|2022-03-30 00:42:50|80.5|77.7|80.5|77.7|80.5|77.7|80.5|77.7|0
1648600980000|2022-03-30 00:43:00|80.45|77.65|80.5|77.7|80.5|77.7|80.45|77.65|0
1648600990000|2022-03-30 00:43:10|80.59|77.79|80.59|77.79|80.59|77.79|80.54|77.74|0
1648601000000|2022-03-30 00:43:20|80.5|77.7|80.5|77.7|80.5|77.7|80.5|77.7|0
1648601040000|2022-03-30 00:44:00|80.41|77.61|80.5|77.7|80.59|77.79|80.41|77.61|0
1648601050000|2022-03-30 00:44:10|80.54|77.74|80.5|77.7|80.54|77.74|80.5|77.7|0
1648601060000|2022-03-30 00:44:20|80.45|77.65|80.41|77.61|80.45|77.65|80.41|77.61|0
1648601070000|2022-03-30 00:44:30|80.5|77.7|80.45|77.65|80.5|77.7|80.45|77.65|0
1648601080000|2022-03-30 00:44:40|80.5|77.7|80.5|77.7|80.5|77.7|80.5|77.7|0
1648601090000|2022-03-30 00:44:50|80.41|77.61|80.45|77.65|80.45|77.65|80.41|77.61|0
1648601100000|2022-03-30 00:45:00|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1648601110000|2022-03-30 00:45:10|80.59|77.79|80.5|77.7|80.59|77.79|80.5|77.7|0
1648601120000|2022-03-30 00:45:20|80.59|77.79|80.59|77.79|80.59|77.79|80.59|77.79|0
1648601130000|2022-03-30 00:45:30|80.5|77.7|80.59|77.79|80.59|77.79|80.5|77.7|0
1648601150000|2022-03-30 00:45:50|80.5|77.7|80.5|77.7|80.5|77.7|80.41|77.61|0
1648601160000|2022-03-30 00:46:00|80.59|77.79|80.59|77.79|80.59|77.79|80.59|77.79|0
1648601170000|2022-03-30 00:46:10|80.5|77.7|80.5|77.7|80.5|77.7|80.41|77.61|0
1648601180000|2022-03-30 00:46:20|80.41|77.61|80.5|77.7|80.5|77.7|80.41|77.61|0
1648601190000|2022-03-30 00:46:30|80.41|77.61|80.31|77.51|80.41|77.61|80.31|77.51|0
1648601200000|2022-03-30 00:46:40|80.41|77.61|80.31|77.51|80.41|77.61|80.31|77.51|0
1648601220000|2022-03-30 00:47:00|80.5|77.7|80.4|77.6|80.5|77.7|80.4|77.6|0
1648601230000|2022-03-30 00:47:10|80.31|77.51|80.5|77.7|80.5|77.7|80.31|77.51|0
1648601250000|2022-03-30 00:47:30|80.4|77.6|80.4|77.6|80.5|77.7|80.4|77.6|0
1648601260000|2022-03-30 00:47:40|80.5|77.7|80.5|77.7|80.5|77.7|80.5|77.7|0
1648601280000|2022-03-30 00:48:00|80.49|77.69|80.59|77.79|80.59|77.79|80.49|77.69|0
1648601290000|2022-03-30 00:48:10|80.49|77.69|80.59|77.79|80.59|77.79|80.49|77.69|0
1648601310000|2022-03-30 00:48:30|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648601320000|2022-03-30 00:48:40|80.63|77.83|80.59|77.79|80.63|77.83|80.59|77.79|0
1648601330000|2022-03-30 00:48:50|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648601340000|2022-03-30 00:49:00|80.59|77.79|80.68|77.88|80.68|77.88|80.59|77.79|0
1648601350000|2022-03-30 00:49:10|80.59|77.79|80.58|77.78|80.59|77.79|80.58|77.78|0
1648601360000|2022-03-30 00:49:20|80.68|77.88|80.72|77.92|80.72|77.92|80.68|77.88|0
1648601370000|2022-03-30 00:49:30|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648601400000|2022-03-30 00:50:00|80.72|77.92|80.68|77.88|80.72|77.92|80.68|77.88|0
1648601410000|2022-03-30 00:50:10|80.63|77.83|80.68|77.88|80.68|77.88|80.63|77.83|0
1648601420000|2022-03-30 00:50:20|80.72|77.92|80.77|77.97|80.77|77.97|80.72|77.92|0
1648601460000|2022-03-30 00:51:00|80.67|77.87|80.77|77.97|80.77|77.97|80.67|77.87|0
1648601480000|2022-03-30 00:51:20|80.67|77.87|80.72|77.92|80.72|77.92|80.67|77.87|0
1648601490000|2022-03-30 00:51:30|80.67|77.87|80.58|77.78|80.67|77.87|80.58|77.78|0
1648601500000|2022-03-30 00:51:40|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648601530000|2022-03-30 00:52:10|80.63|77.83|80.58|77.78|80.63|77.83|80.58|77.78|0
1648601550000|2022-03-30 00:52:30|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648601560000|2022-03-30 00:52:40|80.45|77.65|80.49|77.69|80.49|77.69|80.45|77.65|0
1648601570000|2022-03-30 00:52:50|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648601580000|2022-03-30 00:53:00|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648601590000|2022-03-30 00:53:10|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1648601600000|2022-03-30 00:53:20|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1648601610000|2022-03-30 00:53:30|80.4|77.6|80.31|77.51|80.4|77.6|80.31|77.51|0
1648601640000|2022-03-30 00:54:00|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1648601650000|2022-03-30 00:54:10|80.49|77.69|80.4|77.6|80.49|77.69|80.4|77.6|0
1648601660000|2022-03-30 00:54:20|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648601670000|2022-03-30 00:54:30|80.4|77.6|80.31|77.51|80.4|77.6|80.31|77.51|0
1648601680000|2022-03-30 00:54:40|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1648601700000|2022-03-30 00:55:00|80.13|77.33|80.22|77.42|80.22|77.42|80.13|77.33|0
1648601710000|2022-03-30 00:55:10|80.13|77.33|80.31|77.51|80.31|77.51|80.13|77.33|0
1648601720000|2022-03-30 00:55:20|80.22|77.42|80.22|77.42|80.26|77.46|80.22|77.42|0
1648601730000|2022-03-30 00:55:30|80.31|77.51|80.22|77.42|80.31|77.51|80.22|77.42|0
1648601740000|2022-03-30 00:55:40|80.13|77.33|80.04|77.24|80.13|77.33|80.04|77.24|0
1648601760000|2022-03-30 00:56:00|80.13|77.33|80.04|77.24|80.22|77.42|80.04|77.24|0
1648601780000|2022-03-30 00:56:20|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1648601790000|2022-03-30 00:56:30|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1648601800000|2022-03-30 00:56:40|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1648601820000|2022-03-30 00:57:00|80.08|77.28|80.13|77.33|80.13|77.33|80.04|77.24|0
1648601830000|2022-03-30 00:57:10|80.08|77.28|80.13|77.33|80.13|77.33|79.99|77.19|0
1648601840000|2022-03-30 00:57:20|80.04|77.24|80.13|77.33|80.13|77.33|80.04|77.24|0
1648601860000|2022-03-30 00:57:40|80.22|77.42|80.31|77.51|80.31|77.51|80.22|77.42|0
1648601870000|2022-03-30 00:57:50|80.22|77.42|80.22|77.42|80.22|77.42|80.13|77.33|0
1648601880000|2022-03-30 00:58:00|80.13|77.33|80.22|77.42|80.22|77.42|80.13|77.33|0
1648601890000|2022-03-30 00:58:10|80.26|77.46|80.31|77.51|80.31|77.51|80.26|77.46|0
1648601920000|2022-03-30 00:58:40|80.26|77.46|80.31|77.51|80.31|77.51|80.22|77.42|0
1648601930000|2022-03-30 00:58:50|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1648601940000|2022-03-30 00:59:00|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1648601960000|2022-03-30 00:59:20|80.4|77.6|80.31|77.51|80.4|77.6|80.31|77.51|0
1648602000000|2022-03-30 01:00:00|80.26|77.46|80.31|77.51|80.31|77.51|80.26|77.46|0
1648602010000|2022-03-30 01:00:10|80.26|77.46|80.22|77.42|80.26|77.46|80.22|77.42|0
1648602020000|2022-03-30 01:00:20|80.31|77.51|80.22|77.42|80.31|77.51|80.22|77.42|0
1648602030000|2022-03-30 01:00:30|80.13|77.33|80.22|77.42|80.22|77.42|80.13|77.33|0
1648602040000|2022-03-30 01:00:40|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1648602050000|2022-03-30 01:00:50|80.26|77.46|80.22|77.42|80.26|77.46|80.22|77.42|0
1648602060000|2022-03-30 01:01:00|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1648602070000|2022-03-30 01:01:10|80.08|77.28|80.13|77.33|80.13|77.33|80.08|77.28|0
1648602080000|2022-03-30 01:01:20|80.08|77.28|80.13|77.33|80.13|77.33|80.08|77.28|0
1648602090000|2022-03-30 01:01:30|80.04|77.24|79.95|77.15|80.04|77.24|79.95|77.15|0
1648602100000|2022-03-30 01:01:40|80.13|77.33|80.04|77.24|80.13|77.33|80.04|77.24|0
1648602120000|2022-03-30 01:02:00|79.95|77.15|79.99|77.19|80.04|77.24|79.94|77.14|0
1648602130000|2022-03-30 01:02:10|80.04|77.24|79.94|77.14|80.04|77.24|79.94|77.14|0
1648602140000|2022-03-30 01:02:20|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648602160000|2022-03-30 01:02:40|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1648602170000|2022-03-30 01:02:50|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648602180000|2022-03-30 01:03:00|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1648602190000|2022-03-30 01:03:10|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648602200000|2022-03-30 01:03:20|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1648602210000|2022-03-30 01:03:30|80.08|77.28|80.03|77.23|80.08|77.28|80.03|77.23|0
1648602220000|2022-03-30 01:03:40|80.12|77.32|80.12|77.32|80.12|77.32|80.03|77.23|0
1648602230000|2022-03-30 01:03:50|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648602240000|2022-03-30 01:04:00|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1648602250000|2022-03-30 01:04:10|80.08|77.28|80.03|77.23|80.12|77.32|80.03|77.23|0
1648602270000|2022-03-30 01:04:30|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1648602290000|2022-03-30 01:04:50|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1648602310000|2022-03-30 01:05:10|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1648602320000|2022-03-30 01:05:20|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648602330000|2022-03-30 01:05:30|80.12|77.32|80.03|77.23|80.12|77.32|80.03|77.23|0
1648602360000|2022-03-30 01:06:00|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648602370000|2022-03-30 01:06:10|79.9|77.1|79.94|77.14|79.94|77.14|79.85|77.05|0
1648602380000|2022-03-30 01:06:20|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648602390000|2022-03-30 01:06:30|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1648602420000|2022-03-30 01:07:00|80.3|77.5|80.21|77.41|80.3|77.5|80.21|77.41|0
1648602440000|2022-03-30 01:07:20|80.3|77.5|80.26|77.46|80.3|77.5|80.26|77.46|0
1648602450000|2022-03-30 01:07:30|80.3|77.5|80.3|77.5|80.3|77.5|80.21|77.41|0
1648602460000|2022-03-30 01:07:40|80.39|77.59|80.57|77.77|80.57|77.77|80.39|77.59|0
1648602480000|2022-03-30 01:08:00|80.48|77.68|80.67|77.87|80.67|77.87|80.44|77.64|0
1648602490000|2022-03-30 01:08:10|80.57|77.77|80.67|77.87|80.67|77.87|80.57|77.77|0
1648602500000|2022-03-30 01:08:20|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648602520000|2022-03-30 01:08:40|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648602530000|2022-03-30 01:08:50|80.57|77.77|80.53|77.73|80.57|77.77|80.53|77.73|0
1648602540000|2022-03-30 01:09:00|80.48|77.68|80.57|77.77|80.57|77.77|80.48|77.68|0
1648602590000|2022-03-30 01:09:50|80.66|77.86|80.57|77.77|80.66|77.86|80.57|77.77|0
1648602610000|2022-03-30 01:10:10|80.62|77.82|80.66|77.86|80.66|77.86|80.62|77.82|0
1648602620000|2022-03-30 01:10:20|80.75|77.95|80.35|77.55|80.75|77.95|80.3|77.5|0
1648602630000|2022-03-30 01:10:30|80.39|77.59|80.3|77.5|80.39|77.59|80.3|77.5|0
1648602640000|2022-03-30 01:10:40|80.25|77.45|80.25|77.45|80.25|77.45|80.25|77.45|0
1648602650000|2022-03-30 01:10:50|80.3|77.5|80.3|77.5|80.3|77.5|80.25|77.45|0
1648602660000|2022-03-30 01:11:00|80.34|77.54|80.34|77.54|80.39|77.59|80.3|77.5|0
1648602670000|2022-03-30 01:11:10|80.39|77.59|80.3|77.5|80.39|77.59|80.3|77.5|0
1648602680000|2022-03-30 01:11:20|80.25|77.45|80.21|77.41|80.25|77.45|80.21|77.41|0
1648602690000|2022-03-30 01:11:30|80.12|77.32|80.12|77.32|80.21|77.41|80.12|77.32|0
1648602700000|2022-03-30 01:11:40|80.25|77.45|80.21|77.41|80.25|77.45|80.21|77.41|0
1648602720000|2022-03-30 01:12:00|80.3|77.5|80.3|77.5|80.3|77.5|80.3|77.5|0
1648602750000|2022-03-30 01:12:30|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648602760000|2022-03-30 01:12:40|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1648602770000|2022-03-30 01:12:50|79.94|77.14|80.03|77.23|80.03|77.23|79.94|77.14|0
1648602790000|2022-03-30 01:13:10|79.94|77.14|79.85|77.05|79.94|77.14|79.85|77.05|0
1648602800000|2022-03-30 01:13:20|79.94|77.14|80.03|77.23|80.03|77.23|79.94|77.14|0
1648602810000|2022-03-30 01:13:30|80.3|77.5|80.3|77.5|80.3|77.5|80.3|77.5|0
1648602830000|2022-03-30 01:13:50|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1648602840000|2022-03-30 01:14:00|80.25|77.45|80.21|77.41|80.25|77.45|80.21|77.41|0
1648602850000|2022-03-30 01:14:10|80.12|77.32|80.21|77.41|80.21|77.41|80.12|77.32|0
1648602890000|2022-03-30 01:14:50|80.3|77.5|80.3|77.5|80.3|77.5|80.3|77.5|0
1648602900000|2022-03-30 01:15:00|80.03|77.23|80.12|77.32|80.12|77.32|80.03|77.23|0
1648602910000|2022-03-30 01:15:10|80.03|77.23|79.98|77.18|80.03|77.23|79.98|77.18|0
1648602920000|2022-03-30 01:15:20|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648602930000|2022-03-30 01:15:30|80.12|77.32|79.94|77.14|80.12|77.32|79.94|77.14|0
1648602940000|2022-03-30 01:15:40|80.03|77.23|79.94|77.14|80.03|77.23|79.94|77.14|0
1648602950000|2022-03-30 01:15:50|79.85|77.05|79.94|77.14|79.94|77.14|79.85|77.05|0
1648602980000|2022-03-30 01:16:20|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648602990000|2022-03-30 01:16:30|79.94|77.14|79.94|77.14|79.94|77.14|79.89|77.09|0
1648603000000|2022-03-30 01:16:40|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648603010000|2022-03-30 01:16:50|79.76|76.96|79.85|77.05|79.85|77.05|79.76|76.96|0
1648603020000|2022-03-30 01:17:00|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1648603030000|2022-03-30 01:17:10|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648603040000|2022-03-30 01:17:20|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1648603050000|2022-03-30 01:17:30|79.85|77.05|79.76|76.96|79.85|77.05|79.76|76.96|0
1648603070000|2022-03-30 01:17:50|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648603080000|2022-03-30 01:18:00|79.8|77|79.94|77.14|79.94|77.14|79.8|77|0
1648603090000|2022-03-30 01:18:10|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648603110000|2022-03-30 01:18:30|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1648603140000|2022-03-30 01:19:00|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1648603150000|2022-03-30 01:19:10|79.94|77.14|79.89|77.09|79.94|77.14|79.89|77.09|0
1648603160000|2022-03-30 01:19:20|79.94|77.14|79.94|77.14|80.03|77.23|79.94|77.14|0
1648603180000|2022-03-30 01:19:40|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1648603200000|2022-03-30 01:20:00|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1648603210000|2022-03-30 01:20:10|80.21|77.41|80.3|77.5|80.3|77.5|80.21|77.41|0
1648603220000|2022-03-30 01:20:20|80.39|77.59|80.3|77.5|80.39|77.59|80.3|77.5|0
1648603240000|2022-03-30 01:20:40|80.39|77.59|80.39|77.59|80.39|77.59|80.39|77.59|0
1648603260000|2022-03-30 01:21:00|80.3|77.5|80.21|77.41|80.3|77.5|80.21|77.41|0
1648603270000|2022-03-30 01:21:10|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1648603280000|2022-03-30 01:21:20|80.11|77.31|80.11|77.31|80.11|77.31|80.07|77.27|0
1648603290000|2022-03-30 01:21:30|80.02|77.22|80.11|77.31|80.11|77.31|80.02|77.22|0
1648603300000|2022-03-30 01:21:40|80.21|77.41|80.21|77.41|80.21|77.41|80.16|77.36|0
1648603310000|2022-03-30 01:21:50|80.3|77.5|80.3|77.5|80.3|77.5|80.3|77.5|0
1648603320000|2022-03-30 01:22:00|80.39|77.59|80.3|77.5|80.39|77.59|80.2|77.4|0
1648603330000|2022-03-30 01:22:10|80.25|77.45|80.2|77.4|80.25|77.45|80.2|77.4|0
1648603340000|2022-03-30 01:22:20|80.3|77.5|80.2|77.4|80.3|77.5|80.2|77.4|0
1648603360000|2022-03-30 01:22:40|80.16|77.36|80.11|77.31|80.16|77.36|80.11|77.31|0
1648603380000|2022-03-30 01:23:00|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1648603390000|2022-03-30 01:23:10|80.11|77.31|80.11|77.31|80.11|77.31|80.11|77.31|0
1648603400000|2022-03-30 01:23:20|80.07|77.27|80.11|77.31|80.11|77.31|80.07|77.27|0
1648603410000|2022-03-30 01:23:30|80.02|77.22|80.2|77.4|80.2|77.4|80.02|77.22|0
1648603420000|2022-03-30 01:23:40|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1648603430000|2022-03-30 01:23:50|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1648603440000|2022-03-30 01:24:00|80.29|77.49|80.11|77.31|80.29|77.49|80.02|77.22|0
1648603450000|2022-03-30 01:24:10|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1648603460000|2022-03-30 01:24:20|80.25|77.45|80.2|77.4|80.25|77.45|80.2|77.4|0
1648603470000|2022-03-30 01:24:30|80.38|77.58|80.2|77.4|80.38|77.58|80.2|77.4|0
1648603480000|2022-03-30 01:24:40|80.29|77.49|80.11|77.31|80.29|77.49|80.11|77.31|0
1648603500000|2022-03-30 01:25:00|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1648603510000|2022-03-30 01:25:10|80.29|77.49|80.16|77.36|80.29|77.49|80.16|77.36|0
1648603520000|2022-03-30 01:25:20|80.2|77.4|80.11|77.31|80.25|77.45|80.11|77.31|0
1648603530000|2022-03-30 01:25:30|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648603540000|2022-03-30 01:25:40|80.02|77.22|80.11|77.31|80.16|77.36|80.02|77.22|0
1648603550000|2022-03-30 01:25:50|80.2|77.4|80.11|77.31|80.2|77.4|80.11|77.31|0
1648603560000|2022-03-30 01:26:00|80.16|77.36|80.29|77.49|80.29|77.49|80.16|77.36|0
1648603580000|2022-03-30 01:26:20|80.38|77.58|80.47|77.67|80.47|77.67|80.38|77.58|0
1648603590000|2022-03-30 01:26:30|80.66|77.86|80.56|77.76|80.66|77.86|80.56|77.76|0
1648603600000|2022-03-30 01:26:40|80.47|77.67|80.56|77.76|80.56|77.76|80.47|77.67|0
1648603610000|2022-03-30 01:26:50|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1648603620000|2022-03-30 01:27:00|80.56|77.76|80.93|78.13|80.93|78.13|80.56|77.76|0
1648603630000|2022-03-30 01:27:10|81.11|78.31|81.75|78.95|81.75|78.95|81.11|78.31|0
1648603640000|2022-03-30 01:27:20|81.66|78.86|81.93|79.13|82.02|79.22|81.66|78.86|0
1648603650000|2022-03-30 01:27:30|81.84|79.04|81.93|79.13|81.93|79.13|81.84|79.04|0
1648603660000|2022-03-30 01:27:40|82.02|79.22|82.12|79.32|82.12|79.32|82.02|79.22|0
1648603670000|2022-03-30 01:27:50|82.02|79.22|81.93|79.13|82.02|79.22|81.84|79.04|0
1648603680000|2022-03-30 01:28:00|82.02|79.22|82.21|79.41|82.21|79.41|82.02|79.22|0
1648603690000|2022-03-30 01:28:10|82.3|79.5|82.34|79.54|82.39|79.59|82.3|79.5|0
1648603700000|2022-03-30 01:28:20|82.39|79.59|82.39|79.59|82.39|79.59|82.12|79.32|0
1648603710000|2022-03-30 01:28:30|82.3|79.5|82.12|79.32|82.3|79.5|82.12|79.32|0
1648603720000|2022-03-30 01:28:40|82.21|79.41|82.21|79.41|82.21|79.41|82.21|79.41|0
1648603740000|2022-03-30 01:29:00|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1648603750000|2022-03-30 01:29:10|82.21|79.41|82.21|79.41|82.21|79.41|82.11|79.31|0
1648603760000|2022-03-30 01:29:20|82.16|79.36|82.11|79.31|82.16|79.36|82.11|79.31|0
1648603770000|2022-03-30 01:29:30|82.02|79.22|82.02|79.22|82.11|79.31|82.02|79.22|0
1648603780000|2022-03-30 01:29:40|81.93|79.13|81.93|79.13|81.93|79.13|81.93|79.13|0
1648603790000|2022-03-30 01:29:50|81.84|79.04|81.93|79.13|81.93|79.13|81.84|79.04|0
1648603800000|2022-03-30 01:30:00|81.84|79.04|81.75|78.95|81.84|79.04|81.75|78.95|0
1648603810000|2022-03-30 01:30:10|81.84|79.04|81.93|79.13|81.93|79.13|81.84|79.04|0
1648603820000|2022-03-30 01:30:20|81.97|79.17|81.97|79.17|81.97|79.17|81.97|79.17|0
1648603830000|2022-03-30 01:30:30|81.93|79.13|81.93|79.13|81.93|79.13|81.93|79.13|0
1648603840000|2022-03-30 01:30:40|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1648603850000|2022-03-30 01:30:50|81.97|79.17|81.88|79.08|81.97|79.17|81.88|79.08|0
1648603860000|2022-03-30 01:31:00|81.93|79.13|82.11|79.31|82.11|79.31|81.93|79.13|0
1648603870000|2022-03-30 01:31:10|82.02|79.22|82.16|79.36|82.16|79.36|82.02|79.22|0
1648603880000|2022-03-30 01:31:20|82.21|79.41|82.02|79.22|82.21|79.41|82.02|79.22|0
1648603890000|2022-03-30 01:31:30|81.93|79.13|81.93|79.13|81.93|79.13|81.84|79.04|0
1648603910000|2022-03-30 01:31:50|81.88|79.08|82.02|79.22|82.02|79.22|81.88|79.08|0
1648603920000|2022-03-30 01:32:00|81.97|79.17|81.93|79.13|81.97|79.17|81.93|79.13|0
1648603930000|2022-03-30 01:32:10|81.84|79.04|81.93|79.13|81.93|79.13|81.84|79.04|0
1648603940000|2022-03-30 01:32:20|81.84|79.04|81.84|79.04|81.93|79.13|81.84|79.04|0
1648603950000|2022-03-30 01:32:30|81.93|79.13|81.93|79.13|81.93|79.13|81.93|79.13|0
1648603960000|2022-03-30 01:32:40|82.02|79.22|82.11|79.31|82.11|79.31|82.02|79.22|0
1648603970000|2022-03-30 01:32:50|82.02|79.22|82.2|79.4|82.2|79.4|82.02|79.22|0
1648603980000|2022-03-30 01:33:00|82.3|79.5|82.2|79.4|82.3|79.5|82.11|79.31|0
1648604000000|2022-03-30 01:33:20|82.11|79.31|82.2|79.4|82.2|79.4|82.11|79.31|0
1648604010000|2022-03-30 01:33:30|82.3|79.5|82.3|79.5|82.3|79.5|82.3|79.5|0
1648604030000|2022-03-30 01:33:50|82.2|79.4|82.3|79.5|82.3|79.5|82.2|79.4|0
1648604040000|2022-03-30 01:34:00|82.2|79.4|82.2|79.4|82.2|79.4|82.2|79.4|0
1648604050000|2022-03-30 01:34:10|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1648604060000|2022-03-30 01:34:20|82.02|79.22|82.02|79.22|82.02|79.22|81.97|79.17|0
1648604090000|2022-03-30 01:34:50|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1648604100000|2022-03-30 01:35:00|82.2|79.4|82.2|79.4|82.2|79.4|82.2|79.4|0
1648604120000|2022-03-30 01:35:20|82.11|79.31|81.97|79.17|82.11|79.31|81.97|79.17|0
1648604130000|2022-03-30 01:35:30|82.02|79.22|82.11|79.31|82.11|79.31|82.02|79.22|0
1648604140000|2022-03-30 01:35:40|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1648604150000|2022-03-30 01:35:50|82.06|79.26|82.02|79.22|82.06|79.26|82.02|79.22|0
1648604160000|2022-03-30 01:36:00|82.11|79.31|82.11|79.31|82.29|79.49|82.11|79.31|0
1648604170000|2022-03-30 01:36:10|82.06|79.26|81.93|79.13|82.06|79.26|81.93|79.13|0
1648604200000|2022-03-30 01:36:40|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1648604210000|2022-03-30 01:36:50|81.74|78.94|81.84|79.04|81.84|79.04|81.74|78.94|0
1648604230000|2022-03-30 01:37:10|81.74|78.94|81.83|79.03|81.83|79.03|81.74|78.94|0
1648604240000|2022-03-30 01:37:20|81.74|78.94|81.74|78.94|81.74|78.94|81.74|78.94|0
1648604250000|2022-03-30 01:37:30|81.79|78.99|81.83|79.03|81.83|79.03|81.74|78.94|0
1648604260000|2022-03-30 01:37:40|81.74|78.94|81.65|78.85|81.74|78.94|81.65|78.85|0
1648604270000|2022-03-30 01:37:50|81.56|78.76|81.65|78.85|81.65|78.85|81.56|78.76|0
1648604280000|2022-03-30 01:38:00|81.7|78.9|81.6|78.8|81.7|78.9|81.56|78.76|0
1648604290000|2022-03-30 01:38:10|81.56|78.76|81.56|78.76|81.56|78.76|81.56|78.76|0
1648604310000|2022-03-30 01:38:30|81.65|78.85|81.56|78.76|81.65|78.85|81.56|78.76|0
1648604320000|2022-03-30 01:38:40|81.38|78.58|81.29|78.49|81.38|78.58|81.29|78.49|0
1648604330000|2022-03-30 01:38:50|81.19|78.39|81.19|78.39|81.29|78.49|81.19|78.39|0
1648604340000|2022-03-30 01:39:00|81.1|78.3|81.19|78.39|81.19|78.39|81.1|78.3|0
1648604350000|2022-03-30 01:39:10|81.24|78.44|81.29|78.49|81.29|78.49|81.24|78.44|0
1648604360000|2022-03-30 01:39:20|81.38|78.58|81.38|78.58|81.47|78.67|81.38|78.58|0
1648604370000|2022-03-30 01:39:30|81.47|78.67|81.47|78.67|81.47|78.67|81.38|78.58|0
1648604380000|2022-03-30 01:39:40|81.38|78.58|81.38|78.58|81.47|78.67|81.38|78.58|0
1648604400000|2022-03-30 01:40:00|81.47|78.67|81.51|78.71|81.51|78.71|81.47|78.67|0
1648604410000|2022-03-30 01:40:10|81.56|78.76|81.56|78.76|81.56|78.76|81.56|78.76|0
1648604420000|2022-03-30 01:40:20|81.65|78.85|81.65|78.85|81.65|78.85|81.65|78.85|0
1648604430000|2022-03-30 01:40:30|81.74|78.94|81.83|79.03|81.83|79.03|81.74|78.94|0
1648604440000|2022-03-30 01:40:40|81.92|79.12|81.83|79.03|81.92|79.12|81.83|79.03|0
1648604450000|2022-03-30 01:40:50|81.74|78.94|81.65|78.85|81.74|78.94|81.65|78.85|0
1648604460000|2022-03-30 01:41:00|81.6|78.8|81.65|78.85|81.65|78.85|81.6|78.8|0
1648604470000|2022-03-30 01:41:10|81.56|78.76|81.56|78.76|81.6|78.8|81.56|78.76|0
1648604480000|2022-03-30 01:41:20|81.65|78.85|81.56|78.76|81.65|78.85|81.56|78.76|0
1648604490000|2022-03-30 01:41:30|81.47|78.67|81.65|78.85|81.65|78.85|81.47|78.67|0
1648604500000|2022-03-30 01:41:40|81.69|78.89|81.65|78.85|81.69|78.89|81.65|78.85|0
1648604510000|2022-03-30 01:41:50|81.56|78.76|81.56|78.76|81.56|78.76|81.56|78.76|0
1648604520000|2022-03-30 01:42:00|81.47|78.67|81.37|78.57|81.47|78.67|81.37|78.57|0
1648604530000|2022-03-30 01:42:10|81.47|78.67|81.47|78.67|81.47|78.67|81.37|78.57|0
1648604540000|2022-03-30 01:42:20|81.56|78.76|81.47|78.67|81.56|78.76|81.47|78.67|0
1648604550000|2022-03-30 01:42:30|81.37|78.57|81.47|78.67|81.47|78.67|81.37|78.57|0
1648604560000|2022-03-30 01:42:40|81.56|78.76|81.56|78.76|81.6|78.8|81.56|78.76|0
1648604570000|2022-03-30 01:42:50|81.51|78.71|81.56|78.76|81.56|78.76|81.51|78.71|0
1648604580000|2022-03-30 01:43:00|81.51|78.71|81.65|78.85|81.65|78.85|81.51|78.71|0
1648604590000|2022-03-30 01:43:10|81.56|78.76|81.56|78.76|81.56|78.76|81.56|78.76|0
1648604600000|2022-03-30 01:43:20|81.51|78.71|81.56|78.76|81.56|78.76|81.51|78.71|0
1648604610000|2022-03-30 01:43:30|81.47|78.67|81.56|78.76|81.56|78.76|81.47|78.67|0
1648604640000|2022-03-30 01:44:00|81.74|78.94|81.74|78.94|81.74|78.94|81.65|78.85|0
1648604650000|2022-03-30 01:44:10|81.83|79.03|81.83|79.03|81.92|79.12|81.83|79.03|0
1648604660000|2022-03-30 01:44:20|81.88|79.08|82.38|79.58|82.38|79.58|81.83|79.03|0
1648604670000|2022-03-30 01:44:30|82.47|79.67|82.38|79.58|82.47|79.67|82.38|79.58|0
1648604680000|2022-03-30 01:44:40|82.47|79.67|82.47|79.67|82.57|79.77|82.47|79.67|0
1648604690000|2022-03-30 01:44:50|82.57|79.77|82.47|79.67|82.57|79.77|82.47|79.67|0
1648604700000|2022-03-30 01:45:00|82.57|79.77|83.21|80.41|83.31|80.51|82.57|79.77|0
1648604710000|2022-03-30 01:45:10|83.4|80.6|83.49|80.69|83.49|80.69|83.4|80.6|0
1648604720000|2022-03-30 01:45:20|83.4|80.6|83.4|80.6|83.49|80.69|83.4|80.6|0
1648604730000|2022-03-30 01:45:30|83.31|80.51|83.49|80.69|83.49|80.69|83.31|80.51|0
1648604740000|2022-03-30 01:45:40|83.31|80.51|83.31|80.51|83.4|80.6|83.31|80.51|0
1648604750000|2022-03-30 01:45:50|83.21|80.41|83.12|80.32|83.21|80.41|83.12|80.32|0
1648604760000|2022-03-30 01:46:00|83.21|80.41|83.12|80.32|83.21|80.41|83.12|80.32|0
1648604770000|2022-03-30 01:46:10|83.03|80.23|82.93|80.13|83.03|80.23|82.93|80.13|0
1648604780000|2022-03-30 01:46:20|82.66|79.86|82.57|79.77|82.66|79.86|82.57|79.77|0
1648604790000|2022-03-30 01:46:30|82.66|79.86|82.66|79.86|82.66|79.86|82.66|79.86|0
1648604800000|2022-03-30 01:46:40|82.7|79.9|82.75|79.95|82.75|79.95|82.7|79.9|0
1648604810000|2022-03-30 01:46:50|82.7|79.9|82.75|79.95|82.75|79.95|82.7|79.9|0
1648604820000|2022-03-30 01:47:00|82.84|80.04|82.75|79.95|82.84|80.04|82.75|79.95|0
1648604830000|2022-03-30 01:47:10|82.7|79.9|82.56|79.76|82.7|79.9|82.56|79.76|0
1648604840000|2022-03-30 01:47:20|82.66|79.86|82.66|79.86|82.66|79.86|82.66|79.86|0
1648604850000|2022-03-30 01:47:30|82.75|79.95|82.66|79.86|82.75|79.95|82.66|79.86|0
1648604870000|2022-03-30 01:47:50|82.75|79.95|82.47|79.67|82.75|79.95|82.47|79.67|0
1648604880000|2022-03-30 01:48:00|82.56|79.76|82.56|79.76|82.56|79.76|82.56|79.76|0
1648604890000|2022-03-30 01:48:10|82.47|79.67|82.47|79.67|82.47|79.67|82.47|79.67|0
1648604900000|2022-03-30 01:48:20|82.56|79.76|82.47|79.67|82.56|79.76|82.47|79.67|0
1648604910000|2022-03-30 01:48:30|82.38|79.58|82.38|79.58|82.38|79.58|82.38|79.58|0
1648604920000|2022-03-30 01:48:40|82.47|79.67|82.47|79.67|82.47|79.67|82.47|79.67|0
1648604940000|2022-03-30 01:49:00|82.38|79.58|82.38|79.58|82.38|79.58|82.38|79.58|0
1648604950000|2022-03-30 01:49:10|82.29|79.49|82.47|79.67|82.47|79.67|82.29|79.49|0
1648604960000|2022-03-30 01:49:20|82.38|79.58|82.29|79.49|82.38|79.58|82.29|79.49|0
1648604970000|2022-03-30 01:49:30|82.2|79.4|82.38|79.58|82.38|79.58|82.2|79.4|0
1648604980000|2022-03-30 01:49:40|82.29|79.49|82.29|79.49|82.29|79.49|82.29|79.49|0
1648604990000|2022-03-30 01:49:50|82.2|79.4|82.24|79.44|82.24|79.44|82.2|79.4|0
1648605000000|2022-03-30 01:50:00|82.29|79.49|82.38|79.58|82.38|79.58|82.29|79.49|0
1648605010000|2022-03-30 01:50:10|82.29|79.49|82.2|79.4|82.29|79.49|82.2|79.4|0
1648605020000|2022-03-30 01:50:20|82.29|79.49|82.19|79.39|82.29|79.49|82.19|79.39|0
1648605040000|2022-03-30 01:50:40|82.29|79.49|82.19|79.39|82.29|79.49|82.19|79.39|0
1648605050000|2022-03-30 01:50:50|82.15|79.35|82.01|79.21|82.15|79.35|82.01|79.21|0
1648605080000|2022-03-30 01:51:20|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1648605100000|2022-03-30 01:51:40|82.01|79.21|81.92|79.12|82.01|79.21|81.92|79.12|0
1648605110000|2022-03-30 01:51:50|81.83|79.03|81.92|79.12|81.92|79.12|81.78|78.98|0
1648605120000|2022-03-30 01:52:00|81.87|79.07|81.83|79.03|81.92|79.12|81.83|79.03|0
1648605130000|2022-03-30 01:52:10|81.92|79.12|81.83|79.03|81.92|79.12|81.83|79.03|0
1648605140000|2022-03-30 01:52:20|81.87|79.07|82.01|79.21|82.01|79.21|81.87|79.07|0
1648605150000|2022-03-30 01:52:30|81.92|79.12|81.92|79.12|81.92|79.12|81.92|79.12|0
1648605160000|2022-03-30 01:52:40|81.83|79.03|81.92|79.12|81.92|79.12|81.83|79.03|0
1648605180000|2022-03-30 01:53:00|81.83|79.03|81.73|78.93|81.83|79.03|81.73|78.93|0
1648605190000|2022-03-30 01:53:10|81.64|78.84|81.6|78.8|81.64|78.84|81.6|78.8|0
1648605200000|2022-03-30 01:53:20|81.64|78.84|81.55|78.75|81.64|78.84|81.55|78.75|0
1648605210000|2022-03-30 01:53:30|81.64|78.84|81.55|78.75|81.64|78.84|81.55|78.75|0
1648605220000|2022-03-30 01:53:40|81.69|78.89|81.64|78.84|81.83|79.03|81.64|78.84|0
1648605230000|2022-03-30 01:53:50|81.83|79.03|81.73|78.93|81.83|79.03|81.73|78.93|0
1648605240000|2022-03-30 01:54:00|81.83|79.03|81.92|79.12|81.92|79.12|81.83|79.03|0
1648605250000|2022-03-30 01:54:10|81.83|79.03|81.73|78.93|81.83|79.03|81.73|78.93|0
1648605270000|2022-03-30 01:54:30|81.83|79.03|81.83|79.03|81.83|79.03|81.73|78.93|0
1648605280000|2022-03-30 01:54:40|81.92|79.12|81.83|79.03|81.92|79.12|81.78|78.98|0
1648605290000|2022-03-30 01:54:50|81.78|78.98|81.73|78.93|81.78|78.98|81.73|78.93|0
1648605300000|2022-03-30 01:55:00|81.55|78.75|81.55|78.75|81.55|78.75|81.55|78.75|0
1648605310000|2022-03-30 01:55:10|81.46|78.66|81.28|78.48|81.46|78.66|81.23|78.43|0
1648605320000|2022-03-30 01:55:20|81.19|78.39|81.19|78.39|81.19|78.39|81.09|78.29|0
1648605330000|2022-03-30 01:55:30|81.14|78.34|81.09|78.29|81.14|78.34|81.09|78.29|0
1648605340000|2022-03-30 01:55:40|81|78.2|81.19|78.39|81.28|78.48|81|78.2|0
1648605350000|2022-03-30 01:55:50|81.23|78.43|81.28|78.48|81.37|78.57|81.23|78.43|0
1648605360000|2022-03-30 01:56:00|81.37|78.57|81.28|78.48|81.37|78.57|81.28|78.48|0
1648605380000|2022-03-30 01:56:20|81.18|78.38|81.18|78.38|81.18|78.38|81.14|78.34|0
1648605390000|2022-03-30 01:56:30|81.28|78.48|81.37|78.57|81.37|78.57|81.28|78.48|0
1648605400000|2022-03-30 01:56:40|81.28|78.48|81.37|78.57|81.37|78.57|81.28|78.48|0
1648605410000|2022-03-30 01:56:50|81.28|78.48|81.28|78.48|81.28|78.48|81.23|78.43|0
1648605420000|2022-03-30 01:57:00|81.23|78.43|81.28|78.48|81.28|78.48|81.23|78.43|0
1648605430000|2022-03-30 01:57:10|81.32|78.52|81.37|78.57|81.37|78.57|81.28|78.48|0
1648605440000|2022-03-30 01:57:20|81.46|78.66|81.5|78.7|81.5|78.7|81.37|78.57|0
1648605450000|2022-03-30 01:57:30|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1648605460000|2022-03-30 01:57:40|81.5|78.7|81.46|78.66|81.5|78.7|81.46|78.66|0
1648605470000|2022-03-30 01:57:50|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1648605480000|2022-03-30 01:58:00|81.37|78.57|81.37|78.57|81.37|78.57|81.37|78.57|0
1648605490000|2022-03-30 01:58:10|81.27|78.47|81.23|78.43|81.27|78.47|81.23|78.43|0
1648605500000|2022-03-30 01:58:20|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1648605510000|2022-03-30 01:58:30|81.18|78.38|81.27|78.47|81.27|78.47|81.18|78.38|0
1648605520000|2022-03-30 01:58:40|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1648605530000|2022-03-30 01:58:50|81.37|78.57|81.32|78.52|81.37|78.57|81.27|78.47|0
1648605540000|2022-03-30 01:59:00|81.37|78.57|81.37|78.57|81.41|78.61|81.37|78.57|0
1648605560000|2022-03-30 01:59:20|81.18|78.38|81.18|78.38|81.18|78.38|81.18|78.38|0
1648605570000|2022-03-30 01:59:30|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1648605600000|2022-03-30 02:00:00|81.37|78.57|81.27|78.47|81.37|78.57|81.27|78.47|0
1648605610000|2022-03-30 02:00:10|81.18|78.38|81.18|78.38|81.23|78.43|81.18|78.38|0
1648605620000|2022-03-30 02:00:20|81.27|78.47|81.27|78.47|81.27|78.47|81.18|78.38|0
1648605640000|2022-03-30 02:00:40|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1648605650000|2022-03-30 02:00:50|81.46|78.66|81.41|78.61|81.46|78.66|81.36|78.56|0
1648605660000|2022-03-30 02:01:00|81.36|78.56|81.27|78.47|81.36|78.56|81.27|78.47|0
1648605670000|2022-03-30 02:01:10|81.23|78.43|81.32|78.52|81.32|78.52|81.23|78.43|0
1648605680000|2022-03-30 02:01:20|81.27|78.47|81.27|78.47|81.36|78.56|81.27|78.47|0
1648605690000|2022-03-30 02:01:30|81.23|78.43|81.18|78.38|81.23|78.43|81.18|78.38|0
1648605710000|2022-03-30 02:01:50|81.04|78.24|81|78.2|81.04|78.24|81|78.2|0
1648605720000|2022-03-30 02:02:00|81.13|78.33|80.91|78.11|81.13|78.33|80.91|78.11|0
1648605730000|2022-03-30 02:02:10|81|78.2|81|78.2|81|78.2|80.91|78.11|0
1648605740000|2022-03-30 02:02:20|80.91|78.11|80.82|78.02|80.91|78.11|80.82|78.02|0
1648605750000|2022-03-30 02:02:30|80.86|78.06|80.91|78.11|80.95|78.15|80.86|78.06|0
1648605760000|2022-03-30 02:02:40|80.95|78.15|81|78.2|81|78.2|80.95|78.15|0
1648605780000|2022-03-30 02:03:00|80.91|78.11|80.91|78.11|80.91|78.11|80.91|78.11|0
1648605790000|2022-03-30 02:03:10|80.82|78.02|80.91|78.11|80.91|78.11|80.82|78.02|0
1648605800000|2022-03-30 02:03:20|80.82|78.02|80.73|77.93|80.82|78.02|80.73|77.93|0
1648605810000|2022-03-30 02:03:30|80.64|77.84|80.54|77.74|80.64|77.84|80.54|77.74|0
1648605820000|2022-03-30 02:03:40|80.59|77.79|80.82|78.02|80.82|78.02|80.54|77.74|0
1648605830000|2022-03-30 02:03:50|80.73|77.93|80.68|77.88|80.73|77.93|80.63|77.83|0
1648605840000|2022-03-30 02:04:00|80.73|77.93|80.86|78.06|80.86|78.06|80.73|77.93|0
1648605850000|2022-03-30 02:04:10|80.82|78.02|80.73|77.93|80.82|78.02|80.73|77.93|0
1648605860000|2022-03-30 02:04:20|80.82|78.02|80.82|78.02|80.82|78.02|80.82|78.02|0
1648605870000|2022-03-30 02:04:30|80.73|77.93|80.73|77.93|80.73|77.93|80.73|77.93|0
1648605880000|2022-03-30 02:04:40|80.77|77.97|80.73|77.93|80.77|77.97|80.73|77.93|0
1648605890000|2022-03-30 02:04:50|80.82|78.02|80.73|77.93|80.82|78.02|80.73|77.93|0
1648605910000|2022-03-30 02:05:10|80.82|78.02|80.86|78.06|80.86|78.06|80.82|78.02|0
1648605920000|2022-03-30 02:05:20|80.91|78.11|80.72|77.92|80.91|78.11|80.72|77.92|0
1648605930000|2022-03-30 02:05:30|80.77|77.97|80.82|78.02|80.82|78.02|80.72|77.92|0
1648605940000|2022-03-30 02:05:40|80.72|77.92|80.72|77.92|80.82|78.02|80.72|77.92|0
1648605970000|2022-03-30 02:06:10|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648605980000|2022-03-30 02:06:20|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648605990000|2022-03-30 02:06:30|80.68|77.88|80.82|78.02|80.82|78.02|80.68|77.88|0
1648606000000|2022-03-30 02:06:40|80.86|78.06|80.95|78.15|80.95|78.15|80.86|78.06|0
1648606010000|2022-03-30 02:06:50|81|78.2|81|78.2|81.09|78.29|81|78.2|0
1648606030000|2022-03-30 02:07:10|80.91|78.11|80.86|78.06|80.91|78.11|80.86|78.06|0
1648606040000|2022-03-30 02:07:20|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1648606050000|2022-03-30 02:07:30|80.86|78.06|80.91|78.11|80.91|78.11|80.86|78.06|0
1648606070000|2022-03-30 02:07:50|80.95|78.15|80.91|78.11|81|78.2|80.91|78.11|0
1648606080000|2022-03-30 02:08:00|81|78.2|81|78.2|81|78.2|81|78.2|0
1648606090000|2022-03-30 02:08:10|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1648606100000|2022-03-30 02:08:20|81|78.2|81|78.2|81|78.2|80.91|78.11|0
1648606110000|2022-03-30 02:08:30|80.9|78.1|81|78.2|81|78.2|80.9|78.1|0
1648606120000|2022-03-30 02:08:40|80.9|78.1|80.81|78.01|80.9|78.1|80.81|78.01|0
1648606130000|2022-03-30 02:08:50|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648606140000|2022-03-30 02:09:00|80.68|77.88|80.63|77.83|80.68|77.88|80.63|77.83|0
1648606150000|2022-03-30 02:09:10|80.68|77.88|80.58|77.78|80.68|77.88|80.58|77.78|0
1648606160000|2022-03-30 02:09:20|80.63|77.83|80.63|77.83|80.63|77.83|80.58|77.78|0
1648606170000|2022-03-30 02:09:30|80.58|77.78|80.63|77.83|80.63|77.83|80.58|77.78|0
1648606180000|2022-03-30 02:09:40|80.72|77.92|80.72|77.92|80.72|77.92|80.68|77.88|0
1648606210000|2022-03-30 02:10:10|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648606220000|2022-03-30 02:10:20|80.72|77.92|80.72|77.92|80.72|77.92|80.67|77.87|0
1648606240000|2022-03-30 02:10:40|80.67|77.87|80.72|77.92|80.72|77.92|80.67|77.87|0
1648606260000|2022-03-30 02:11:00|80.63|77.83|80.54|77.74|80.63|77.83|80.54|77.74|0
1648606270000|2022-03-30 02:11:10|80.63|77.83|80.72|77.92|80.72|77.92|80.63|77.83|0
1648606280000|2022-03-30 02:11:20|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648606290000|2022-03-30 02:11:30|80.72|77.92|80.81|78.01|80.81|78.01|80.72|77.92|0
1648606310000|2022-03-30 02:11:50|80.72|77.92|80.81|78.01|80.81|78.01|80.72|77.92|0
1648606320000|2022-03-30 02:12:00|80.9|78.1|80.86|78.06|80.9|78.1|80.81|78.01|0
1648606330000|2022-03-30 02:12:10|80.9|78.1|80.99|78.19|80.99|78.19|80.9|78.1|0
1648606340000|2022-03-30 02:12:20|81.08|78.28|81.08|78.28|81.18|78.38|81.08|78.28|0
1648606350000|2022-03-30 02:12:30|80.99|78.19|80.99|78.19|81.08|78.28|80.99|78.19|0
1648606360000|2022-03-30 02:12:40|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1648606370000|2022-03-30 02:12:50|80.81|78.01|80.86|78.06|80.86|78.06|80.81|78.01|0
1648606380000|2022-03-30 02:13:00|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1648606400000|2022-03-30 02:13:20|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1648606410000|2022-03-30 02:13:30|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1648606430000|2022-03-30 02:13:50|80.95|78.15|80.81|78.01|80.95|78.15|80.81|78.01|0
1648606440000|2022-03-30 02:14:00|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648606450000|2022-03-30 02:14:10|80.63|77.83|80.63|77.83|80.63|77.83|80.58|77.78|0
1648606460000|2022-03-30 02:14:20|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648606470000|2022-03-30 02:14:30|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1648606500000|2022-03-30 02:15:00|80.9|78.1|80.81|78.01|80.9|78.1|80.81|78.01|0
1648606520000|2022-03-30 02:15:20|80.72|77.92|80.72|77.92|80.76|77.96|80.72|77.92|0
1648606540000|2022-03-30 02:15:40|80.76|77.96|80.72|77.92|80.76|77.96|80.72|77.92|0
1648606560000|2022-03-30 02:16:00|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648606570000|2022-03-30 02:16:10|80.72|77.92|80.63|77.83|80.72|77.92|80.63|77.83|0
1648606580000|2022-03-30 02:16:20|80.54|77.74|80.54|77.74|80.58|77.78|80.54|77.74|0
1648606610000|2022-03-30 02:16:50|80.58|77.78|80.63|77.83|80.63|77.83|80.58|77.78|0
1648606620000|2022-03-30 02:17:00|80.58|77.78|80.54|77.74|80.58|77.78|80.54|77.74|0
1648606630000|2022-03-30 02:17:10|80.49|77.69|80.45|77.65|80.49|77.69|80.45|77.65|0
1648606640000|2022-03-30 02:17:20|80.54|77.74|80.54|77.74|80.54|77.74|80.54|77.74|0
1648606650000|2022-03-30 02:17:30|80.45|77.65|80.58|77.78|80.58|77.78|80.45|77.65|0
1648606660000|2022-03-30 02:17:40|80.54|77.74|80.54|77.74|80.54|77.74|80.54|77.74|0
1648606690000|2022-03-30 02:18:10|80.45|77.65|80.45|77.65|80.45|77.65|80.45|77.65|0
1648606750000|2022-03-30 02:19:10|80.54|77.74|80.54|77.74|80.54|77.74|80.54|77.74|0
1648606770000|2022-03-30 02:19:30|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648606790000|2022-03-30 02:19:50|80.72|77.92|80.63|77.83|80.72|77.92|80.63|77.83|0
1648606800000|2022-03-30 02:20:00|80.58|77.78|80.54|77.74|80.63|77.83|80.54|77.74|0
1648606810000|2022-03-30 02:20:10|80.58|77.78|80.63|77.83|80.63|77.83|80.58|77.78|0
1648606820000|2022-03-30 02:20:20|80.67|77.87|80.63|77.83|80.67|77.87|80.63|77.83|0
1648606840000|2022-03-30 02:20:40|80.72|77.92|80.63|77.83|80.72|77.92|80.63|77.83|0
1648606860000|2022-03-30 02:21:00|80.53|77.73|80.53|77.73|80.53|77.73|80.53|77.73|0
1648606870000|2022-03-30 02:21:10|80.44|77.64|80.44|77.64|80.44|77.64|80.44|77.64|0
1648606880000|2022-03-30 02:21:20|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648606890000|2022-03-30 02:21:30|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648606910000|2022-03-30 02:21:50|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1648606920000|2022-03-30 02:22:00|80.67|77.87|80.76|77.96|80.81|78.01|80.67|77.87|0
1648606930000|2022-03-30 02:22:10|80.72|77.92|80.62|77.82|80.72|77.92|80.62|77.82|0
1648606980000|2022-03-30 02:23:00|80.53|77.73|80.53|77.73|80.53|77.73|80.53|77.73|0
1648607000000|2022-03-30 02:23:20|80.62|77.82|80.62|77.82|80.62|77.82|80.62|77.82|0
1648607020000|2022-03-30 02:23:40|80.71|77.91|80.71|77.91|80.71|77.91|80.71|77.91|0
1648607040000|2022-03-30 02:24:00|80.62|77.82|80.62|77.82|80.62|77.82|80.62|77.82|0
1648607050000|2022-03-30 02:24:10|80.71|77.91|80.81|78.01|80.81|78.01|80.71|77.91|0
1648607060000|2022-03-30 02:24:20|80.71|77.91|80.62|77.82|80.71|77.91|80.62|77.82|0
1648607070000|2022-03-30 02:24:30|80.53|77.73|80.53|77.73|80.53|77.73|80.53|77.73|0
1648607080000|2022-03-30 02:24:40|80.58|77.78|80.58|77.78|80.58|77.78|80.53|77.73|0
1648607090000|2022-03-30 02:24:50|80.53|77.73|80.44|77.64|80.53|77.73|80.44|77.64|0
1648607100000|2022-03-30 02:25:00|80.53|77.73|80.53|77.73|80.53|77.73|80.49|77.69|0
1648607110000|2022-03-30 02:25:10|80.62|77.82|80.62|77.82|80.62|77.82|80.53|77.73|0
1648607120000|2022-03-30 02:25:20|80.53|77.73|80.53|77.73|80.53|77.73|80.44|77.64|0
1648607130000|2022-03-30 02:25:30|80.44|77.64|80.44|77.64|80.44|77.64|80.44|77.64|0
1648607140000|2022-03-30 02:25:40|80.53|77.73|80.53|77.73|80.53|77.73|80.53|77.73|0
1648607150000|2022-03-30 02:25:50|80.44|77.64|80.53|77.73|80.53|77.73|80.44|77.64|0
1648607160000|2022-03-30 02:26:00|80.62|77.82|80.62|77.82|80.62|77.82|80.62|77.82|0
1648607190000|2022-03-30 02:26:30|80.67|77.87|80.62|77.82|80.67|77.87|80.62|77.82|0
1648607210000|2022-03-30 02:26:50|80.71|77.91|80.71|77.91|80.71|77.91|80.71|77.91|0
1648607220000|2022-03-30 02:27:00|80.62|77.82|80.62|77.82|80.62|77.82|80.62|77.82|0
1648607230000|2022-03-30 02:27:10|80.71|77.91|80.62|77.82|80.71|77.91|80.62|77.82|0
1648607240000|2022-03-30 02:27:20|80.53|77.73|80.62|77.82|80.62|77.82|80.53|77.73|0
1648607270000|2022-03-30 02:27:50|80.71|77.91|80.62|77.82|80.71|77.91|80.62|77.82|0
1648607340000|2022-03-30 02:29:00|80.53|77.73|80.62|77.82|80.62|77.82|80.53|77.73|0
1648607350000|2022-03-30 02:29:10|80.57|77.77|80.53|77.73|80.57|77.77|80.53|77.73|0
1648607360000|2022-03-30 02:29:20|80.44|77.64|80.53|77.73|80.53|77.73|80.44|77.64|0
1648607370000|2022-03-30 02:29:30|80.62|77.82|80.62|77.82|80.62|77.82|80.53|77.73|0
1648607380000|2022-03-30 02:29:40|80.53|77.73|80.53|77.73|80.53|77.73|80.53|77.73|0
1648607400000|2022-03-30 02:30:00|80.44|77.64|80.44|77.64|80.53|77.73|80.44|77.64|0
1648607430000|2022-03-30 02:30:30|80.26|77.46|80.26|77.46|80.26|77.46|80.26|77.46|0
1648607440000|2022-03-30 02:30:40|80.08|77.28|80.17|77.37|80.17|77.37|80.08|77.28|0
1648607450000|2022-03-30 02:30:50|80.08|77.28|80.17|77.37|80.17|77.37|80.08|77.28|0
1648607460000|2022-03-30 02:31:00|80.08|77.28|79.9|77.1|80.08|77.28|79.81|77.01|0
1648607470000|2022-03-30 02:31:10|79.99|77.19|79.9|77.1|79.99|77.19|79.9|77.1|0
1648607480000|2022-03-30 02:31:20|80.03|77.23|79.99|77.19|80.08|77.28|79.99|77.19|0
1648607490000|2022-03-30 02:31:30|80.08|77.28|80.26|77.46|80.26|77.46|80.08|77.28|0
1648607500000|2022-03-30 02:31:40|80.17|77.37|80.17|77.37|80.17|77.37|80.17|77.37|0
1648607510000|2022-03-30 02:31:50|80.08|77.28|80.08|77.28|80.08|77.28|80.08|77.28|0
1648607530000|2022-03-30 02:32:10|80.17|77.37|80.17|77.37|80.17|77.37|80.17|77.37|0
1648607540000|2022-03-30 02:32:20|80.12|77.32|80.03|77.23|80.12|77.32|80.03|77.23|0
1648607550000|2022-03-30 02:32:30|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1648607560000|2022-03-30 02:32:40|80.03|77.23|80.03|77.23|80.03|77.23|79.99|77.19|0
1648607570000|2022-03-30 02:32:50|80.08|77.28|79.99|77.19|80.08|77.28|79.9|77.1|0
1648607580000|2022-03-30 02:33:00|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1648607590000|2022-03-30 02:33:10|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1648607600000|2022-03-30 02:33:20|79.94|77.14|79.9|77.1|79.94|77.14|79.9|77.1|0
1648607630000|2022-03-30 02:33:50|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1648607640000|2022-03-30 02:34:00|79.9|77.1|79.89|77.09|79.9|77.1|79.89|77.09|0
1648607650000|2022-03-30 02:34:10|80.08|77.28|79.99|77.19|80.08|77.28|79.99|77.19|0
1648607660000|2022-03-30 02:34:20|79.89|77.09|79.89|77.09|79.99|77.19|79.89|77.09|0
1648607670000|2022-03-30 02:34:30|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1648607680000|2022-03-30 02:34:40|80.08|77.28|80.17|77.37|80.17|77.37|80.08|77.28|0
1648607690000|2022-03-30 02:34:50|80.08|77.28|80.17|77.37|80.17|77.37|80.08|77.28|0
1648607710000|2022-03-30 02:35:10|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648607720000|2022-03-30 02:35:20|80.17|77.37|79.98|77.18|80.17|77.37|79.98|77.18|0
1648607740000|2022-03-30 02:35:40|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1648607750000|2022-03-30 02:35:50|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648607760000|2022-03-30 02:36:00|79.98|77.18|80.16|77.36|80.16|77.36|79.98|77.18|0
1648607780000|2022-03-30 02:36:20|80.07|77.27|80.16|77.36|80.25|77.45|80.07|77.27|0
1648607810000|2022-03-30 02:36:50|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648607820000|2022-03-30 02:37:00|79.98|77.18|79.98|77.18|79.98|77.18|79.89|77.09|0
1648607830000|2022-03-30 02:37:10|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648607850000|2022-03-30 02:37:30|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1648607870000|2022-03-30 02:37:50|80.07|77.27|79.98|77.18|80.07|77.27|79.98|77.18|0
1648607880000|2022-03-30 02:38:00|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1648607890000|2022-03-30 02:38:10|79.98|77.18|79.98|77.18|79.98|77.18|79.89|77.09|0
1648607900000|2022-03-30 02:38:20|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648607910000|2022-03-30 02:38:30|80.12|77.32|80.16|77.36|80.16|77.36|80.07|77.27|0
1648607920000|2022-03-30 02:38:40|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1648607930000|2022-03-30 02:38:50|79.98|77.18|80.07|77.27|80.07|77.27|79.98|77.18|0
1648607990000|2022-03-30 02:39:50|80.16|77.36|80.25|77.45|80.25|77.45|80.16|77.36|0
1648608010000|2022-03-30 02:40:10|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1648608020000|2022-03-30 02:40:20|80.07|77.27|80.07|77.27|80.07|77.27|80.03|77.23|0
1648608030000|2022-03-30 02:40:30|80.16|77.36|80.25|77.45|80.25|77.45|80.16|77.36|0
1648608040000|2022-03-30 02:40:40|80.34|77.54|80.25|77.45|80.34|77.54|80.25|77.45|0
1648608050000|2022-03-30 02:40:50|80.34|77.54|80.34|77.54|80.34|77.54|80.34|77.54|0
1648608060000|2022-03-30 02:41:00|80.43|77.63|80.34|77.54|80.43|77.63|80.34|77.54|0
1648608070000|2022-03-30 02:41:10|80.25|77.45|80.34|77.54|80.34|77.54|80.25|77.45|0
1648608090000|2022-03-30 02:41:30|80.25|77.45|80.25|77.45|80.25|77.45|80.25|77.45|0
1648608100000|2022-03-30 02:41:40|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1648608120000|2022-03-30 02:42:00|80.2|77.4|80.16|77.36|80.2|77.4|80.16|77.36|0
1648608130000|2022-03-30 02:42:10|80.25|77.45|80.16|77.36|80.25|77.45|80.16|77.36|0
1648608140000|2022-03-30 02:42:20|80.11|77.31|80.11|77.31|80.11|77.31|80.11|77.31|0
1648608150000|2022-03-30 02:42:30|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1648608160000|2022-03-30 02:42:40|80.07|77.27|80.07|77.27|80.16|77.36|80.07|77.27|0
1648608180000|2022-03-30 02:43:00|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1648608190000|2022-03-30 02:43:10|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1648608200000|2022-03-30 02:43:20|79.8|77|79.89|77.09|79.89|77.09|79.8|77|0
1648608210000|2022-03-30 02:43:30|79.84|77.04|79.98|77.18|79.98|77.18|79.84|77.04|0
1648608220000|2022-03-30 02:43:40|79.8|77|79.89|77.09|79.89|77.09|79.8|77|0
1648608230000|2022-03-30 02:43:50|79.84|77.04|79.89|77.09|79.89|77.09|79.84|77.04|0
1648608240000|2022-03-30 02:44:00|79.8|77|79.84|77.04|79.84|77.04|79.8|77|0
1648608250000|2022-03-30 02:44:10|79.89|77.09|79.84|77.04|79.89|77.09|79.84|77.04|0
1648608260000|2022-03-30 02:44:20|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1648608280000|2022-03-30 02:44:40|79.8|77|79.8|77|79.89|77.09|79.8|77|0
1648608290000|2022-03-30 02:44:50|79.84|77.04|79.89|77.09|79.89|77.09|79.84|77.04|0
1648608300000|2022-03-30 02:45:00|79.98|77.18|79.89|77.09|79.98|77.18|79.89|77.09|0
1648608310000|2022-03-30 02:45:10|79.8|77|79.8|77|79.8|77|79.8|77|0
1648608340000|2022-03-30 02:45:40|79.71|76.91|79.62|76.82|79.71|76.91|79.62|76.82|0
1648608350000|2022-03-30 02:45:50|79.53|76.73|79.71|76.91|79.71|76.91|79.53|76.73|0
1648608360000|2022-03-30 02:46:00|79.8|77|79.8|77|79.8|77|79.8|77|0
1648608370000|2022-03-30 02:46:10|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1648608380000|2022-03-30 02:46:20|79.8|77|79.8|77|79.8|77|79.8|77|0
1648608390000|2022-03-30 02:46:30|79.89|77.09|79.84|77.04|79.89|77.09|79.8|77|0
1648608400000|2022-03-30 02:46:40|79.89|77.09|79.93|77.13|79.98|77.18|79.89|77.09|0
1648608410000|2022-03-30 02:46:50|79.89|77.09|79.98|77.18|79.98|77.18|79.89|77.09|0
1648608420000|2022-03-30 02:47:00|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1648608450000|2022-03-30 02:47:30|79.93|77.13|79.98|77.18|79.98|77.18|79.93|77.13|0
1648608510000|2022-03-30 02:48:30|80.07|77.27|79.98|77.18|80.07|77.27|79.98|77.18|0
1648608540000|2022-03-30 02:49:00|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1648608560000|2022-03-30 02:49:20|80.07|77.27|80.16|77.36|80.16|77.36|80.07|77.27|0
1648608600000|2022-03-30 02:50:00|80.2|77.4|80.25|77.45|80.25|77.45|80.2|77.4|0
1648608640000|2022-03-30 02:50:40|80.29|77.49|80.34|77.54|80.34|77.54|80.29|77.49|0
1648608660000|2022-03-30 02:51:00|80.43|77.63|80.61|77.81|80.61|77.81|80.43|77.63|0
1648608670000|2022-03-30 02:51:10|80.43|77.63|80.47|77.67|80.47|77.67|80.43|77.63|0
1648608680000|2022-03-30 02:51:20|80.43|77.63|80.34|77.54|80.43|77.63|80.34|77.54|0
1648608720000|2022-03-30 02:52:00|80.25|77.45|80.25|77.45|80.25|77.45|80.25|77.45|0
1648608730000|2022-03-30 02:52:10|80.34|77.54|80.25|77.45|80.34|77.54|80.25|77.45|0
1648608790000|2022-03-30 02:53:10|80.29|77.49|80.34|77.54|80.34|77.54|80.29|77.49|0
1648608800000|2022-03-30 02:53:20|80.25|77.45|80.16|77.36|80.25|77.45|80.16|77.36|0
1648608810000|2022-03-30 02:53:30|80.2|77.4|80.25|77.45|80.25|77.45|80.2|77.4|0
1648608820000|2022-03-30 02:53:40|80.16|77.36|80.25|77.45|80.25|77.45|80.16|77.36|0
1648608840000|2022-03-30 02:54:00|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1648608850000|2022-03-30 02:54:10|80.06|77.26|80.15|77.35|80.15|77.35|80.06|77.26|0
1648608860000|2022-03-30 02:54:20|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648608870000|2022-03-30 02:54:30|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1648608900000|2022-03-30 02:55:00|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648608970000|2022-03-30 02:56:10|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648608980000|2022-03-30 02:56:20|79.88|77.08|79.97|77.17|79.97|77.17|79.88|77.08|0
1648608990000|2022-03-30 02:56:30|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648609030000|2022-03-30 02:57:10|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648609040000|2022-03-30 02:57:20|79.88|77.08|79.97|77.17|79.97|77.17|79.88|77.08|0
1648609050000|2022-03-30 02:57:30|79.93|77.13|79.97|77.17|79.97|77.17|79.93|77.13|0
1648609060000|2022-03-30 02:57:40|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1648609070000|2022-03-30 02:57:50|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648609080000|2022-03-30 02:58:00|79.88|77.08|79.97|77.17|79.97|77.17|79.88|77.08|0
1648609130000|2022-03-30 02:58:50|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1648609140000|2022-03-30 02:59:00|79.79|76.99|79.79|76.99|79.88|77.08|79.79|76.99|0
1648609150000|2022-03-30 02:59:10|79.88|77.08|79.79|76.99|79.88|77.08|79.79|76.99|0
1648609170000|2022-03-30 02:59:30|79.88|77.08|79.97|77.17|79.97|77.17|79.88|77.08|0
1648609180000|2022-03-30 02:59:40|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1648609190000|2022-03-30 02:59:50|79.79|76.99|79.79|76.99|79.79|76.99|79.79|76.99|0
1648609200000|2022-03-30 03:00:00|79.88|77.08|79.97|77.17|79.97|77.17|79.88|77.08|0
1648609210000|2022-03-30 03:00:10|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1648609230000|2022-03-30 03:00:30|79.97|77.17|80.01|77.21|80.06|77.26|79.97|77.17|0
1648609240000|2022-03-30 03:00:40|80.15|77.35|80.06|77.26|80.15|77.35|80.06|77.26|0
1648609250000|2022-03-30 03:00:50|80.15|77.35|80.06|77.26|80.15|77.35|80.06|77.26|0
1648609280000|2022-03-30 03:01:20|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648609320000|2022-03-30 03:02:00|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648609330000|2022-03-30 03:02:10|80.15|77.35|80.06|77.26|80.15|77.35|80.06|77.26|0
1648609340000|2022-03-30 03:02:20|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1648609350000|2022-03-30 03:02:30|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1648609360000|2022-03-30 03:02:40|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1648609370000|2022-03-30 03:02:50|80.15|77.35|80.15|77.35|80.15|77.35|80.15|77.35|0
1648609390000|2022-03-30 03:03:10|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648609400000|2022-03-30 03:03:20|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1648609410000|2022-03-30 03:03:30|80.24|77.44|80.15|77.35|80.24|77.44|80.15|77.35|0
1648609430000|2022-03-30 03:03:50|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648609440000|2022-03-30 03:04:00|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1648609450000|2022-03-30 03:04:10|80.24|77.44|80.33|77.53|80.33|77.53|80.24|77.44|0
1648609470000|2022-03-30 03:04:30|80.42|77.62|80.42|77.62|80.42|77.62|80.42|77.62|0
1648609480000|2022-03-30 03:04:40|80.33|77.53|80.33|77.53|80.42|77.62|80.33|77.53|0
1648609500000|2022-03-30 03:05:00|80.42|77.62|80.42|77.62|80.42|77.62|80.42|77.62|0
1648609540000|2022-03-30 03:05:40|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1648609550000|2022-03-30 03:05:50|80.55|77.75|80.42|77.62|80.55|77.75|80.42|77.62|0
1648609570000|2022-03-30 03:06:10|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1648609580000|2022-03-30 03:06:20|80.42|77.62|80.42|77.62|80.42|77.62|80.42|77.62|0
1648609600000|2022-03-30 03:06:40|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1648609610000|2022-03-30 03:06:50|80.42|77.62|80.42|77.62|80.42|77.62|80.42|77.62|0
1648609630000|2022-03-30 03:07:10|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1648609640000|2022-03-30 03:07:20|80.42|77.62|80.51|77.71|80.51|77.71|80.42|77.62|0
1648609650000|2022-03-30 03:07:30|80.42|77.62|80.42|77.62|80.42|77.62|80.42|77.62|0
1648609720000|2022-03-30 03:08:40|80.51|77.71|80.6|77.8|80.6|77.8|80.51|77.71|0
1648609730000|2022-03-30 03:08:50|80.55|77.75|80.55|77.75|80.55|77.75|80.55|77.75|0
1648609740000|2022-03-30 03:09:00|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1648609760000|2022-03-30 03:09:20|80.42|77.62|80.51|77.71|80.51|77.71|80.42|77.62|0
1648609770000|2022-03-30 03:09:30|80.46|77.66|80.51|77.71|80.51|77.71|80.46|77.66|0
1648609780000|2022-03-30 03:09:40|80.6|77.8|80.51|77.71|80.6|77.8|80.51|77.71|0
1648609790000|2022-03-30 03:09:50|80.55|77.75|80.55|77.75|80.6|77.8|80.55|77.75|0
1648609800000|2022-03-30 03:10:00|80.6|77.8|80.6|77.8|80.6|77.8|80.6|77.8|0
1648609820000|2022-03-30 03:10:20|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1648609830000|2022-03-30 03:10:30|80.55|77.75|80.51|77.71|80.55|77.75|80.51|77.71|0
1648609840000|2022-03-30 03:10:40|80.55|77.75|80.6|77.8|80.6|77.8|80.51|77.71|0
1648609850000|2022-03-30 03:10:50|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1648609870000|2022-03-30 03:11:10|80.42|77.62|80.42|77.62|80.51|77.71|80.42|77.62|0
1648609880000|2022-03-30 03:11:20|80.51|77.71|80.42|77.62|80.51|77.71|80.42|77.62|0
1648609920000|2022-03-30 03:12:00|80.51|77.71|80.51|77.71|80.51|77.71|80.46|77.66|0
1648609930000|2022-03-30 03:12:10|80.42|77.62|80.42|77.62|80.42|77.62|80.42|77.62|0
1648609940000|2022-03-30 03:12:20|80.51|77.71|80.42|77.62|80.51|77.71|80.42|77.62|0
1648610020000|2022-03-30 03:13:40|80.51|77.71|80.42|77.62|80.51|77.71|80.42|77.62|0
1648610030000|2022-03-30 03:13:50|80.33|77.53|80.32|77.52|80.33|77.53|80.32|77.52|0
1648610050000|2022-03-30 03:14:10|80.23|77.43|80.14|77.34|80.23|77.43|80.14|77.34|0
1648610060000|2022-03-30 03:14:20|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1648610090000|2022-03-30 03:14:50|80.32|77.52|80.32|77.52|80.32|77.52|80.32|77.52|0
1648610110000|2022-03-30 03:15:10|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1648610120000|2022-03-30 03:15:20|80.32|77.52|80.32|77.52|80.32|77.52|80.32|77.52|0
1648610130000|2022-03-30 03:15:30|80.23|77.43|80.32|77.52|80.32|77.52|80.23|77.43|0
1648610140000|2022-03-30 03:15:40|80.37|77.57|80.32|77.52|80.37|77.57|80.32|77.52|0
1648610150000|2022-03-30 03:15:50|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1648610170000|2022-03-30 03:16:10|80.32|77.52|80.32|77.52|80.41|77.61|80.32|77.52|0
1648610180000|2022-03-30 03:16:20|80.28|77.48|80.28|77.48|80.28|77.48|80.28|77.48|0
1648610190000|2022-03-30 03:16:30|80.23|77.43|80.32|77.52|80.32|77.52|80.23|77.43|0
1648610200000|2022-03-30 03:16:40|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1648610230000|2022-03-30 03:17:10|80.23|77.43|80.14|77.34|80.23|77.43|80.14|77.34|0
1648610240000|2022-03-30 03:17:20|80.23|77.43|80.23|77.43|80.23|77.43|80.19|77.39|0
1648610250000|2022-03-30 03:17:30|80.32|77.52|80.23|77.43|80.32|77.52|80.23|77.43|0
1648610260000|2022-03-30 03:17:40|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1648610270000|2022-03-30 03:17:50|80.09|77.29|80.14|77.34|80.14|77.34|80.09|77.29|0
1648610280000|2022-03-30 03:18:00|80.05|77.25|80.05|77.25|80.05|77.25|80.05|77.25|0
1648610300000|2022-03-30 03:18:20|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1648610320000|2022-03-30 03:18:40|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1648610350000|2022-03-30 03:19:10|80.32|77.52|80.32|77.52|80.32|77.52|80.32|77.52|0
1648610360000|2022-03-30 03:19:20|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1648610410000|2022-03-30 03:20:10|80.32|77.52|80.32|77.52|80.41|77.61|80.32|77.52|0
1648610420000|2022-03-30 03:20:20|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1648610430000|2022-03-30 03:20:30|80.27|77.47|80.27|77.47|80.27|77.47|80.23|77.43|0
1648610440000|2022-03-30 03:20:40|80.32|77.52|80.32|77.52|80.32|77.52|80.32|77.52|0
1648610450000|2022-03-30 03:20:50|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1648610460000|2022-03-30 03:21:00|80.27|77.47|80.23|77.43|80.27|77.47|80.23|77.43|0
1648610520000|2022-03-30 03:22:00|80.32|77.52|80.32|77.52|80.32|77.52|80.32|77.52|0
1648610530000|2022-03-30 03:22:10|80.23|77.43|80.32|77.52|80.32|77.52|80.23|77.43|0
1648610570000|2022-03-30 03:22:50|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1648610580000|2022-03-30 03:23:00|80.32|77.52|80.36|77.56|80.36|77.56|80.32|77.52|0
1648610590000|2022-03-30 03:23:10|80.41|77.61|80.32|77.52|80.41|77.61|80.32|77.52|0
1648610650000|2022-03-30 03:24:10|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1648610670000|2022-03-30 03:24:30|80.32|77.52|80.36|77.56|80.36|77.56|80.32|77.52|0
1648610680000|2022-03-30 03:24:40|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1648610720000|2022-03-30 03:25:20|80.5|77.7|80.5|77.7|80.5|77.7|80.5|77.7|0
1648610730000|2022-03-30 03:25:30|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1648610760000|2022-03-30 03:26:00|80.45|77.65|80.41|77.61|80.45|77.65|80.41|77.61|0
1648610780000|2022-03-30 03:26:20|80.5|77.7|80.41|77.61|80.5|77.7|80.41|77.61|0
1648610790000|2022-03-30 03:26:30|80.5|77.7|80.5|77.7|80.5|77.7|80.5|77.7|0
1648610810000|2022-03-30 03:26:50|80.45|77.65|80.5|77.7|80.5|77.7|80.45|77.65|0
1648610880000|2022-03-30 03:28:00|80.59|77.79|80.59|77.79|80.59|77.79|80.59|77.79|0
1648610890000|2022-03-30 03:28:10|80.5|77.7|80.5|77.7|80.5|77.7|80.5|77.7|0
1648610900000|2022-03-30 03:28:20|80.41|77.61|80.45|77.65|80.45|77.65|80.41|77.61|0
1648610910000|2022-03-30 03:28:30|80.5|77.7|80.5|77.7|80.5|77.7|80.41|77.61|0
1648610930000|2022-03-30 03:28:50|80.59|77.79|80.59|77.79|80.59|77.79|80.5|77.7|0
1648610970000|2022-03-30 03:29:30|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648610980000|2022-03-30 03:29:40|80.77|77.97|80.86|78.06|80.86|78.06|80.77|77.97|0
1648611000000|2022-03-30 03:30:00|80.68|77.88|80.68|77.88|80.72|77.92|80.68|77.88|0
1648611010000|2022-03-30 03:30:10|80.77|77.97|80.77|77.97|80.86|78.06|80.77|77.97|0
1648611020000|2022-03-30 03:30:20|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1648611030000|2022-03-30 03:30:30|80.77|77.97|80.72|77.92|80.77|77.97|80.72|77.92|0
1648611040000|2022-03-30 03:30:40|80.77|77.97|80.68|77.88|80.77|77.97|80.68|77.88|0
1648611050000|2022-03-30 03:30:50|80.63|77.83|80.77|77.97|80.77|77.97|80.63|77.83|0
1648611060000|2022-03-30 03:31:00|80.68|77.88|80.86|78.06|80.86|78.06|80.68|77.88|0
1648611070000|2022-03-30 03:31:10|80.81|78.01|80.77|77.97|80.81|78.01|80.77|77.97|0
1648611080000|2022-03-30 03:31:20|80.86|78.06|80.81|78.01|80.86|78.06|80.81|78.01|0
1648611090000|2022-03-30 03:31:30|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1648611100000|2022-03-30 03:31:40|80.95|78.15|81.04|78.24|81.04|78.24|80.95|78.15|0
1648611120000|2022-03-30 03:32:00|80.95|78.15|80.86|78.06|80.95|78.15|80.86|78.06|0
1648611130000|2022-03-30 03:32:10|80.9|78.1|80.86|78.06|80.9|78.1|80.86|78.06|0
1648611150000|2022-03-30 03:32:30|80.77|77.97|80.68|77.88|80.77|77.97|80.68|77.88|0
1648611160000|2022-03-30 03:32:40|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648611170000|2022-03-30 03:32:50|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648611180000|2022-03-30 03:33:00|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1648611190000|2022-03-30 03:33:10|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648611230000|2022-03-30 03:33:50|80.59|77.79|80.5|77.7|80.59|77.79|80.5|77.7|0
1648611240000|2022-03-30 03:34:00|80.54|77.74|80.59|77.79|80.59|77.79|80.54|77.74|0
1648611260000|2022-03-30 03:34:20|80.63|77.83|80.68|77.88|80.68|77.88|80.63|77.83|0
1648611270000|2022-03-30 03:34:30|80.72|77.92|80.68|77.88|80.72|77.92|80.68|77.88|0
1648611280000|2022-03-30 03:34:40|80.63|77.83|80.59|77.79|80.63|77.83|80.59|77.79|0
1648611290000|2022-03-30 03:34:50|80.49|77.69|80.59|77.79|80.59|77.79|80.49|77.69|0
1648611300000|2022-03-30 03:35:00|80.68|77.88|80.59|77.79|80.68|77.88|80.59|77.79|0
1648611310000|2022-03-30 03:35:10|80.63|77.83|80.59|77.79|80.63|77.83|80.59|77.79|0
1648611320000|2022-03-30 03:35:20|80.63|77.83|80.59|77.79|80.63|77.83|80.59|77.79|0
1648611330000|2022-03-30 03:35:30|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648611380000|2022-03-30 03:36:20|80.68|77.88|80.63|77.83|80.68|77.88|80.63|77.83|0
1648611390000|2022-03-30 03:36:30|80.49|77.69|80.58|77.78|80.58|77.78|80.49|77.69|0
1648611420000|2022-03-30 03:37:00|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648611470000|2022-03-30 03:37:50|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648611490000|2022-03-30 03:38:10|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648611500000|2022-03-30 03:38:20|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648611510000|2022-03-30 03:38:30|80.63|77.83|80.67|77.87|80.67|77.87|80.63|77.83|0
1648611540000|2022-03-30 03:39:00|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648611560000|2022-03-30 03:39:20|80.54|77.74|80.54|77.74|80.54|77.74|80.54|77.74|0
1648611570000|2022-03-30 03:39:30|80.58|77.78|80.4|77.6|80.58|77.78|80.4|77.6|0
1648611600000|2022-03-30 03:40:00|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648611610000|2022-03-30 03:40:10|80.58|77.78|80.67|77.87|80.67|77.87|80.58|77.78|0
1648611620000|2022-03-30 03:40:20|80.58|77.78|80.49|77.69|80.58|77.78|80.49|77.69|0
1648611630000|2022-03-30 03:40:30|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648611660000|2022-03-30 03:41:00|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648611670000|2022-03-30 03:41:10|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648611680000|2022-03-30 03:41:20|80.49|77.69|80.58|77.78|80.58|77.78|80.49|77.69|0
1648611690000|2022-03-30 03:41:30|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648611700000|2022-03-30 03:41:40|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1648611710000|2022-03-30 03:41:50|80.49|77.69|80.58|77.78|80.58|77.78|80.49|77.69|0
1648611720000|2022-03-30 03:42:00|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648611730000|2022-03-30 03:42:10|80.53|77.73|80.58|77.78|80.58|77.78|80.53|77.73|0
1648611740000|2022-03-30 03:42:20|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648611760000|2022-03-30 03:42:40|80.72|77.92|80.67|77.87|80.72|77.92|80.67|77.87|0
1648611770000|2022-03-30 03:42:50|80.58|77.78|80.67|77.87|80.67|77.87|80.58|77.78|0
1648611780000|2022-03-30 03:43:00|80.76|77.96|80.81|78.01|80.81|78.01|80.76|77.96|0
1648611790000|2022-03-30 03:43:10|80.76|77.96|80.76|77.96|80.81|78.01|80.76|77.96|0
1648611800000|2022-03-30 03:43:20|80.67|77.87|80.76|77.96|80.76|77.96|80.67|77.87|0
1648611830000|2022-03-30 03:43:50|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648611840000|2022-03-30 03:44:00|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648611860000|2022-03-30 03:44:20|80.67|77.87|80.76|77.96|80.76|77.96|80.67|77.87|0
1648611880000|2022-03-30 03:44:40|80.81|78.01|80.76|77.96|80.81|78.01|80.76|77.96|0
1648611900000|2022-03-30 03:45:00|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648611910000|2022-03-30 03:45:10|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648611920000|2022-03-30 03:45:20|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1648611950000|2022-03-30 03:45:50|80.9|78.1|80.94|78.14|80.94|78.14|80.9|78.1|0
1648611960000|2022-03-30 03:46:00|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1648611970000|2022-03-30 03:46:10|80.76|77.96|80.67|77.87|80.76|77.96|80.67|77.87|0
1648611990000|2022-03-30 03:46:30|80.76|77.96|80.67|77.87|80.76|77.96|80.67|77.87|0
1648612000000|2022-03-30 03:46:40|80.71|77.91|80.76|77.96|80.76|77.96|80.71|77.91|0
1648612020000|2022-03-30 03:47:00|80.71|77.91|80.71|77.91|80.71|77.91|80.71|77.91|0
1648612030000|2022-03-30 03:47:10|80.67|77.87|80.76|77.96|80.76|77.96|80.67|77.87|0
1648612040000|2022-03-30 03:47:20|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648612060000|2022-03-30 03:47:40|80.62|77.82|80.58|77.78|80.67|77.87|80.58|77.78|0
1648612070000|2022-03-30 03:47:50|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648612100000|2022-03-30 03:48:20|80.8|78|80.76|77.96|80.8|78|80.76|77.96|0
1648612110000|2022-03-30 03:48:30|80.85|78.05|80.94|78.14|80.94|78.14|80.85|78.05|0
1648612120000|2022-03-30 03:48:40|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1648612130000|2022-03-30 03:48:50|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648612140000|2022-03-30 03:49:00|80.71|77.91|80.67|77.87|80.71|77.91|80.67|77.87|0
1648612150000|2022-03-30 03:49:10|80.71|77.91|80.76|77.96|80.76|77.96|80.71|77.91|0
1648612160000|2022-03-30 03:49:20|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648612230000|2022-03-30 03:50:30|80.71|77.91|80.67|77.87|80.71|77.91|80.67|77.87|0
1648612240000|2022-03-30 03:50:40|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648612250000|2022-03-30 03:50:50|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648612270000|2022-03-30 03:51:10|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648612300000|2022-03-30 03:51:40|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648612380000|2022-03-30 03:53:00|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648612400000|2022-03-30 03:53:20|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648612410000|2022-03-30 03:53:30|80.62|77.82|80.67|77.87|80.67|77.87|80.62|77.82|0
1648612430000|2022-03-30 03:53:50|80.58|77.78|81.88|79.08|81.88|79.08|80.58|77.78|0
1648612480000|2022-03-30 03:54:40|81.97|79.17|81.97|79.17|81.97|79.17|81.97|79.17|0
1648612490000|2022-03-30 03:54:50|82.01|79.21|82.01|79.21|82.06|79.26|82.01|79.21|0
1648612500000|2022-03-30 03:55:00|81.97|79.17|81.97|79.17|81.97|79.17|81.97|79.17|0
1648612530000|2022-03-30 03:55:30|81.88|79.08|81.97|79.17|81.97|79.17|81.88|79.08|0
1648612540000|2022-03-30 03:55:40|81.88|79.08|81.88|79.08|81.88|79.08|81.88|79.08|0
1648612570000|2022-03-30 03:56:10|81.97|79.17|81.88|79.08|81.97|79.17|81.88|79.08|0
1648612590000|2022-03-30 03:56:30|81.97|79.17|81.97|79.17|81.97|79.17|81.97|79.17|0
1648612600000|2022-03-30 03:56:40|81.79|78.99|81.79|78.99|81.79|78.99|81.79|78.99|0
1648612610000|2022-03-30 03:56:50|81.7|78.9|81.42|78.62|81.7|78.9|81.42|78.62|0
1648612620000|2022-03-30 03:57:00|81.51|78.71|81.42|78.62|81.51|78.71|81.42|78.62|0
1648612630000|2022-03-30 03:57:10|81.51|78.71|81.42|78.62|81.51|78.71|81.42|78.62|0
1648612640000|2022-03-30 03:57:20|81.47|78.67|81.47|78.67|81.47|78.67|81.47|78.67|0
1648612650000|2022-03-30 03:57:30|81.42|78.62|81.51|78.71|81.51|78.71|81.42|78.62|0
1648612670000|2022-03-30 03:57:50|81.47|78.67|81.42|78.62|81.47|78.67|81.42|78.62|0
1648612680000|2022-03-30 03:58:00|81.37|78.57|81.33|78.53|81.37|78.57|81.33|78.53|0
1648612700000|2022-03-30 03:58:20|81.24|78.44|81.33|78.53|81.33|78.53|81.24|78.44|0
1648612720000|2022-03-30 03:58:40|81.42|78.62|81.42|78.62|81.42|78.62|81.42|78.62|0
1648612730000|2022-03-30 03:58:50|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1648612760000|2022-03-30 03:59:20|81.24|78.44|81.24|78.44|81.24|78.44|81.24|78.44|0
1648612770000|2022-03-30 03:59:30|81.33|78.53|81.42|78.62|81.42|78.62|81.33|78.53|0
1648612780000|2022-03-30 03:59:40|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1648612830000|2022-03-30 04:00:30|81.42|78.62|81.51|78.71|81.51|78.71|81.42|78.62|0
1648612850000|2022-03-30 04:00:50|81.42|78.62|81.46|78.66|81.51|78.71|81.42|78.62|0
1648612860000|2022-03-30 04:01:00|81.51|78.71|81.51|78.71|81.6|78.8|81.51|78.71|0
1648612920000|2022-03-30 04:02:00|81.46|78.66|81.42|78.62|81.46|78.66|81.42|78.62|0
1648612940000|2022-03-30 04:02:20|81.51|78.71|81.51|78.71|81.51|78.71|81.51|78.71|0
1648612960000|2022-03-30 04:02:40|81.6|78.8|81.6|78.8|81.6|78.8|81.6|78.8|0
1648612990000|2022-03-30 04:03:10|81.69|78.89|81.69|78.89|81.69|78.89|81.69|78.89|0
1648613070000|2022-03-30 04:04:30|81.87|79.07|81.78|78.98|81.87|79.07|81.78|78.98|0
1648613080000|2022-03-30 04:04:40|81.83|79.03|82.06|79.26|82.06|79.26|81.83|79.03|0
1648613090000|2022-03-30 04:04:50|81.96|79.16|81.87|79.07|81.96|79.16|81.87|79.07|0
1648613100000|2022-03-30 04:05:00|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1648613110000|2022-03-30 04:05:10|82.01|79.21|82.06|79.26|82.06|79.26|82.01|79.21|0
1648613130000|2022-03-30 04:05:30|81.96|79.16|82.06|79.26|82.06|79.26|81.96|79.16|0
1648613140000|2022-03-30 04:05:40|82.15|79.35|82.06|79.26|82.15|79.35|82.06|79.26|0
1648613150000|2022-03-30 04:05:50|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1648613160000|2022-03-30 04:06:00|82.06|79.26|82.06|79.26|82.06|79.26|82.06|79.26|0
1648613170000|2022-03-30 04:06:10|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1648613180000|2022-03-30 04:06:20|82.06|79.26|82.05|79.25|82.06|79.26|82.05|79.25|0
1648613200000|2022-03-30 04:06:40|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1648613220000|2022-03-30 04:07:00|82.05|79.25|82.05|79.25|82.05|79.25|82.05|79.25|0
1648613240000|2022-03-30 04:07:20|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1648613280000|2022-03-30 04:08:00|82.05|79.25|82.05|79.25|82.05|79.25|82.05|79.25|0
1648613290000|2022-03-30 04:08:10|82.1|79.3|82.05|79.25|82.1|79.3|82.05|79.25|0
1648613320000|2022-03-30 04:08:40|82.15|79.35|81.96|79.16|82.15|79.35|81.96|79.16|0
1648613400000|2022-03-30 04:10:00|82.01|79.21|82.05|79.25|82.05|79.25|82.01|79.21|0
1648613410000|2022-03-30 04:10:10|81.96|79.16|82.05|79.25|82.05|79.25|81.96|79.16|0
1648613480000|2022-03-30 04:11:20|82|79.2|81.96|79.16|82.05|79.25|81.96|79.16|0
1648613490000|2022-03-30 04:11:30|82.05|79.25|82.05|79.25|82.05|79.25|82.05|79.25|0
1648613520000|2022-03-30 04:12:00|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1648613550000|2022-03-30 04:12:30|81.87|79.07|81.87|79.07|81.87|79.07|81.87|79.07|0
1648613560000|2022-03-30 04:12:40|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1648613640000|2022-03-30 04:14:00|82.05|79.25|82.14|79.34|82.14|79.34|82.05|79.25|0
1648613650000|2022-03-30 04:14:10|82.05|79.25|82.05|79.25|82.05|79.25|82.05|79.25|0
1648613730000|2022-03-30 04:15:30|82.14|79.34|82.05|79.25|82.14|79.34|82.05|79.25|0
1648613760000|2022-03-30 04:16:00|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1648613770000|2022-03-30 04:16:10|81.87|79.07|81.87|79.07|81.87|79.07|81.87|79.07|0
1648613780000|2022-03-30 04:16:20|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1648613790000|2022-03-30 04:16:30|81.87|79.07|81.78|78.98|81.87|79.07|81.78|78.98|0
1648613800000|2022-03-30 04:16:40|81.87|79.07|81.87|79.07|81.87|79.07|81.87|79.07|0
1648613810000|2022-03-30 04:16:50|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1648613820000|2022-03-30 04:17:00|81.87|79.07|81.87|79.07|81.87|79.07|81.87|79.07|0
1648613870000|2022-03-30 04:17:50|81.78|78.98|81.78|78.98|81.78|78.98|81.78|78.98|0
1648613880000|2022-03-30 04:18:00|81.87|79.07|81.77|78.97|81.87|79.07|81.77|78.97|0
1648613890000|2022-03-30 04:18:10|81.82|79.02|81.77|78.97|81.82|79.02|81.77|78.97|0
1648613900000|2022-03-30 04:18:20|81.82|79.02|81.77|78.97|81.82|79.02|81.77|78.97|0
1648613940000|2022-03-30 04:19:00|81.87|79.07|81.87|79.07|81.87|79.07|81.87|79.07|0
1648613950000|2022-03-30 04:19:10|81.77|78.97|81.87|79.07|81.87|79.07|81.77|78.97|0
1648614000000|2022-03-30 04:20:00|81.86|79.06|81.86|79.06|81.86|79.06|81.86|79.06|0
1648614020000|2022-03-30 04:20:20|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1648614030000|2022-03-30 04:20:30|81.96|79.16|81.86|79.06|81.96|79.16|81.86|79.06|0
1648614060000|2022-03-30 04:21:00|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1648614070000|2022-03-30 04:21:10|81.82|79.02|81.86|79.06|81.86|79.06|81.77|78.97|0
1648614080000|2022-03-30 04:21:20|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1648614100000|2022-03-30 04:21:40|81.86|79.06|81.86|79.06|81.86|79.06|81.82|79.02|0
1648614110000|2022-03-30 04:21:50|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1648614120000|2022-03-30 04:22:00|81.86|79.06|81.86|79.06|81.86|79.06|81.86|79.06|0
1648614130000|2022-03-30 04:22:10|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1648614140000|2022-03-30 04:22:20|81.86|79.06|81.86|79.06|81.86|79.06|81.86|79.06|0
1648614170000|2022-03-30 04:22:50|81.95|79.15|82|79.2|82|79.2|81.95|79.15|0
1648614180000|2022-03-30 04:23:00|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1648614200000|2022-03-30 04:23:20|82.05|79.25|82.05|79.25|82.05|79.25|82.05|79.25|0
1648614210000|2022-03-30 04:23:30|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1648614240000|2022-03-30 04:24:00|81.86|79.06|81.86|79.06|81.86|79.06|81.86|79.06|0
1648614270000|2022-03-30 04:24:30|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1648614280000|2022-03-30 04:24:40|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1648614290000|2022-03-30 04:24:50|81.68|78.88|81.86|79.06|81.86|79.06|81.68|78.88|0
1648614300000|2022-03-30 04:25:00|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1648614350000|2022-03-30 04:25:50|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1648614370000|2022-03-30 04:26:10|82.14|79.34|82.23|79.43|82.23|79.43|82.14|79.34|0
1648614410000|2022-03-30 04:26:50|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1648614420000|2022-03-30 04:27:00|81.95|79.15|82.04|79.24|82.04|79.24|81.95|79.15|0
1648614430000|2022-03-30 04:27:10|82.23|79.43|82.13|79.33|82.23|79.43|82.13|79.33|0
1648614440000|2022-03-30 04:27:20|82.09|79.29|82.04|79.24|82.09|79.29|82.04|79.24|0
1648614470000|2022-03-30 04:27:50|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1648614480000|2022-03-30 04:28:00|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1648614490000|2022-03-30 04:28:10|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1648614530000|2022-03-30 04:28:50|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1648614550000|2022-03-30 04:29:10|81.95|79.15|81.95|79.15|81.99|79.19|81.95|79.15|0
1648614560000|2022-03-30 04:29:20|82.04|79.24|82.13|79.33|82.13|79.33|82.04|79.24|0
1648614570000|2022-03-30 04:29:30|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1648614590000|2022-03-30 04:29:50|81.86|79.06|81.86|79.06|81.86|79.06|81.86|79.06|0
1648614600000|2022-03-30 04:30:00|81.9|79.1|81.95|79.15|81.95|79.15|81.9|79.1|0
1648614630000|2022-03-30 04:30:30|81.77|78.97|81.68|78.88|81.77|78.97|81.68|78.88|0
1648614640000|2022-03-30 04:30:40|81.59|78.79|81.68|78.88|81.68|78.88|81.59|78.79|0
1648614660000|2022-03-30 04:31:00|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1648614680000|2022-03-30 04:31:20|81.68|78.88|81.63|78.83|81.68|78.88|81.59|78.79|0
1648614690000|2022-03-30 04:31:30|81.59|78.79|81.54|78.74|81.59|78.79|81.49|78.69|0
1648614700000|2022-03-30 04:31:40|81.59|78.79|81.68|78.88|81.68|78.88|81.59|78.79|0
1648614720000|2022-03-30 04:32:00|81.59|78.79|81.63|78.83|81.63|78.83|81.59|78.79|0
1648614730000|2022-03-30 04:32:10|81.59|78.79|81.59|78.79|81.59|78.79|81.59|78.79|0
1648614740000|2022-03-30 04:32:20|81.58|78.78|81.58|78.78|81.58|78.78|81.58|78.78|0
1648614800000|2022-03-30 04:33:20|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1648614810000|2022-03-30 04:33:30|81.58|78.78|81.58|78.78|81.58|78.78|81.58|78.78|0
1648614820000|2022-03-30 04:33:40|81.49|78.69|81.4|78.6|81.49|78.69|81.4|78.6|0
1648614840000|2022-03-30 04:34:00|81.31|78.51|81.36|78.56|81.4|78.6|81.31|78.51|0
1648614850000|2022-03-30 04:34:10|81.4|78.6|81.22|78.42|81.4|78.6|81.22|78.42|0
1648614890000|2022-03-30 04:34:50|81.26|78.46|81.22|78.42|81.26|78.46|81.22|78.42|0
1648614910000|2022-03-30 04:35:10|81.17|78.37|81.17|78.37|81.17|78.37|81.17|78.37|0
1648614920000|2022-03-30 04:35:20|81.13|78.33|81.22|78.42|81.22|78.42|81.13|78.33|0
1648614930000|2022-03-30 04:35:30|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1648614940000|2022-03-30 04:35:40|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1648614950000|2022-03-30 04:35:50|81.13|78.33|81.13|78.33|81.13|78.33|81.13|78.33|0
1648614960000|2022-03-30 04:36:00|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1648614970000|2022-03-30 04:36:10|81.08|78.28|81.04|78.24|81.08|78.28|81.04|78.24|0
1648614980000|2022-03-30 04:36:20|81.08|78.28|81.13|78.33|81.13|78.33|81.04|78.24|0
1648614990000|2022-03-30 04:36:30|81.04|78.24|80.99|78.19|81.08|78.28|80.99|78.19|0
1648615000000|2022-03-30 04:36:40|81.04|78.24|81.13|78.33|81.13|78.33|81.04|78.24|0
1648615020000|2022-03-30 04:37:00|81.04|78.24|80.95|78.15|81.04|78.24|80.95|78.15|0
1648615030000|2022-03-30 04:37:10|80.68|77.88|80.59|77.79|80.68|77.88|80.59|77.79|0
1648615040000|2022-03-30 04:37:20|80.68|77.88|80.77|77.97|80.77|77.97|80.68|77.88|0
1648615050000|2022-03-30 04:37:30|80.86|78.06|80.77|77.97|80.86|78.06|80.77|77.97|0
1648615060000|2022-03-30 04:37:40|80.68|77.88|80.59|77.79|80.68|77.88|80.59|77.79|0
1648615080000|2022-03-30 04:38:00|80.68|77.88|80.68|77.88|80.68|77.88|80.68|77.88|0
1648615090000|2022-03-30 04:38:10|80.59|77.79|80.59|77.79|80.59|77.79|80.59|77.79|0
1648615100000|2022-03-30 04:38:20|80.63|77.83|80.68|77.88|80.68|77.88|80.63|77.83|0
1648615140000|2022-03-30 04:39:00|80.63|77.83|80.63|77.83|80.68|77.88|80.63|77.83|0
1648615150000|2022-03-30 04:39:10|80.68|77.88|80.68|77.88|80.68|77.88|80.59|77.79|0
1648615160000|2022-03-30 04:39:20|80.72|77.92|80.68|77.88|80.72|77.92|80.68|77.88|0
1648615170000|2022-03-30 04:39:30|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648615180000|2022-03-30 04:39:40|80.63|77.83|80.58|77.78|80.67|77.87|80.58|77.78|0
1648615190000|2022-03-30 04:39:50|80.67|77.87|80.63|77.83|80.67|77.87|80.63|77.83|0
1648615200000|2022-03-30 04:40:00|80.67|77.87|80.58|77.78|80.67|77.87|80.58|77.78|0
1648615210000|2022-03-30 04:40:10|80.49|77.69|80.22|77.42|80.49|77.69|80.22|77.42|0
1648615220000|2022-03-30 04:40:20|80.31|77.51|80.22|77.42|80.31|77.51|80.22|77.42|0
1648615230000|2022-03-30 04:40:30|79.95|77.15|80.04|77.24|80.04|77.24|79.95|77.15|0
1648615240000|2022-03-30 04:40:40|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1648615250000|2022-03-30 04:40:50|80.22|77.42|80.13|77.33|80.22|77.42|80.13|77.33|0
1648615260000|2022-03-30 04:41:00|80.22|77.42|80.22|77.42|80.22|77.42|80.13|77.33|0
1648615270000|2022-03-30 04:41:10|80.31|77.51|80.31|77.51|80.31|77.51|80.22|77.42|0
1648615280000|2022-03-30 04:41:20|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1648615290000|2022-03-30 04:41:30|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1648615300000|2022-03-30 04:41:40|80.04|77.24|80.04|77.24|80.13|77.33|80.04|77.24|0
1648615310000|2022-03-30 04:41:50|79.95|77.15|79.91|77.11|79.95|77.15|79.91|77.11|0
1648615320000|2022-03-30 04:42:00|79.86|77.06|79.77|76.97|79.86|77.06|79.77|76.97|0
1648615330000|2022-03-30 04:42:10|79.69|76.89|79.6|76.8|79.69|76.89|79.6|76.8|0
1648615340000|2022-03-30 04:42:20|79.69|76.89|79.77|76.97|79.86|77.06|79.69|76.89|0
1648615350000|2022-03-30 04:42:30|79.95|77.15|80.13|77.33|80.13|77.33|79.95|77.15|0
1648615360000|2022-03-30 04:42:40|80.22|77.42|80.27|77.47|80.27|77.47|80.22|77.42|0
1648615370000|2022-03-30 04:42:50|80.31|77.51|80.22|77.42|80.31|77.51|80.22|77.42|0
1648615380000|2022-03-30 04:43:00|80.27|77.47|80.13|77.33|80.27|77.47|80.13|77.33|0
1648615390000|2022-03-30 04:43:10|80.22|77.42|80.18|77.38|80.22|77.42|80.18|77.38|0
1648615400000|2022-03-30 04:43:20|80.04|77.24|80.13|77.33|80.13|77.33|79.95|77.15|0
1648615410000|2022-03-30 04:43:30|80.04|77.24|79.95|77.15|80.04|77.24|79.95|77.15|0
1648615420000|2022-03-30 04:43:40|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1648615430000|2022-03-30 04:43:50|79.91|77.11|79.86|77.06|79.91|77.11|79.86|77.06|0
1648615460000|2022-03-30 04:44:20|79.77|76.97|79.68|76.88|79.77|76.97|79.68|76.88|0
1648615470000|2022-03-30 04:44:30|79.77|76.97|79.68|76.88|79.77|76.97|79.68|76.88|0
1648615500000|2022-03-30 04:45:00|79.77|76.97|80.13|77.33|80.13|77.33|79.77|76.97|0
1648615510000|2022-03-30 04:45:10|80.04|77.24|80.13|77.33|80.13|77.33|80.04|77.24|0
1648615530000|2022-03-30 04:45:30|80.22|77.42|80.31|77.51|80.31|77.51|80.22|77.42|0
1648615540000|2022-03-30 04:45:40|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1648615550000|2022-03-30 04:45:50|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1648615570000|2022-03-30 04:46:10|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1648615590000|2022-03-30 04:46:30|80.26|77.46|80.22|77.42|80.26|77.46|80.22|77.42|0
1648615610000|2022-03-30 04:46:50|80.17|77.37|80.22|77.42|80.22|77.42|80.17|77.37|0
1648615620000|2022-03-30 04:47:00|80.31|77.51|80.22|77.42|80.31|77.51|80.22|77.42|0
1648615630000|2022-03-30 04:47:10|80.26|77.46|80.22|77.42|80.26|77.46|80.22|77.42|0
1648615670000|2022-03-30 04:47:50|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1648615690000|2022-03-30 04:48:10|80.35|77.55|80.22|77.42|80.35|77.55|80.22|77.42|0
1648615700000|2022-03-30 04:48:20|80.26|77.46|80.31|77.51|80.31|77.51|80.26|77.46|0
1648615710000|2022-03-30 04:48:30|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1648615720000|2022-03-30 04:48:40|80.17|77.37|80.22|77.42|80.22|77.42|80.17|77.37|0
1648615740000|2022-03-30 04:49:00|80.31|77.51|80.4|77.6|80.4|77.6|80.31|77.51|0
1648615750000|2022-03-30 04:49:10|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1648615760000|2022-03-30 04:49:20|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1648615770000|2022-03-30 04:49:30|80.35|77.55|80.35|77.55|80.35|77.55|80.35|77.55|0
1648615780000|2022-03-30 04:49:40|80.31|77.51|80.35|77.55|80.4|77.6|80.31|77.51|0
1648615790000|2022-03-30 04:49:50|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1648615800000|2022-03-30 04:50:00|80.49|77.69|80.58|77.78|80.58|77.78|80.49|77.69|0
1648615810000|2022-03-30 04:50:10|80.49|77.69|80.53|77.73|80.53|77.73|80.49|77.69|0
1648615820000|2022-03-30 04:50:20|80.49|77.69|80.49|77.69|80.53|77.73|80.49|77.69|0
1648615830000|2022-03-30 04:50:30|80.26|77.46|80.31|77.51|80.31|77.51|80.22|77.42|0
1648615850000|2022-03-30 04:50:50|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1648615860000|2022-03-30 04:51:00|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1648615870000|2022-03-30 04:51:10|80.26|77.46|80.22|77.42|80.26|77.46|80.22|77.42|0
1648615880000|2022-03-30 04:51:20|80.26|77.46|80.31|77.51|80.31|77.51|80.26|77.46|0
1648615910000|2022-03-30 04:51:50|80.4|77.6|80.44|77.64|80.49|77.69|80.4|77.6|0
1648615920000|2022-03-30 04:52:00|80.49|77.69|80.4|77.6|80.49|77.69|80.4|77.6|0
1648615930000|2022-03-30 04:52:10|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1648615960000|2022-03-30 04:52:40|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648615980000|2022-03-30 04:53:00|80.62|77.82|80.67|77.87|80.76|77.96|80.62|77.82|0
1648615990000|2022-03-30 04:53:10|80.58|77.78|80.67|77.87|80.67|77.87|80.58|77.78|0
1648616010000|2022-03-30 04:53:30|80.58|77.78|80.58|77.78|80.62|77.82|80.58|77.78|0
1648616020000|2022-03-30 04:53:40|80.62|77.82|80.58|77.78|80.62|77.82|80.53|77.73|0
1648616030000|2022-03-30 04:53:50|80.62|77.82|80.58|77.78|80.62|77.82|80.58|77.78|0
1648616040000|2022-03-30 04:54:00|80.62|77.82|80.67|77.87|80.67|77.87|80.62|77.82|0
1648616050000|2022-03-30 04:54:10|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1648616060000|2022-03-30 04:54:20|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648616080000|2022-03-30 04:54:40|80.58|77.78|80.49|77.69|80.62|77.82|80.49|77.69|0
1648616130000|2022-03-30 04:55:30|80.58|77.78|80.53|77.73|80.58|77.78|80.53|77.73|0
1648616140000|2022-03-30 04:55:40|80.58|77.78|80.67|77.87|80.67|77.87|80.58|77.78|0
1648616150000|2022-03-30 04:55:50|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648616180000|2022-03-30 04:56:20|80.49|77.69|80.58|77.78|80.58|77.78|80.49|77.69|0
1648616200000|2022-03-30 04:56:40|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1648616210000|2022-03-30 04:56:50|80.58|77.78|80.49|77.69|80.58|77.78|80.49|77.69|0
1648616220000|2022-03-30 04:57:00|80.53|77.73|80.49|77.69|80.53|77.73|80.49|77.69|0
1648616240000|2022-03-30 04:57:20|80.48|77.68|80.48|77.68|80.48|77.68|80.48|77.68|0
1648616260000|2022-03-30 04:57:40|80.62|77.82|80.67|77.87|80.67|77.87|80.57|77.77|0
1648616270000|2022-03-30 04:57:50|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1648616280000|2022-03-30 04:58:00|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1648616300000|2022-03-30 04:58:20|80.62|77.82|80.66|77.86|80.66|77.86|80.62|77.82|0
1648616310000|2022-03-30 04:58:30|80.71|77.91|80.66|77.86|80.71|77.91|80.66|77.86|0
1648616320000|2022-03-30 04:58:40|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1648616340000|2022-03-30 04:59:00|80.62|77.82|80.66|77.86|80.66|77.86|80.62|77.82|0
1648616350000|2022-03-30 04:59:10|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1648616370000|2022-03-30 04:59:30|80.48|77.68|80.57|77.77|80.57|77.77|80.48|77.68|0
1648616380000|2022-03-30 04:59:40|80.48|77.68|80.57|77.77|80.57|77.77|80.48|77.68|0
1648616400000|2022-03-30 05:00:00|80.66|77.86|80.66|77.86|80.75|77.95|80.66|77.86|0
1648616410000|2022-03-30 05:00:10|80.75|77.95|80.93|78.13|80.93|78.13|80.75|77.95|0
1648616420000|2022-03-30 05:00:20|80.84|78.04|80.84|78.04|80.84|78.04|80.84|78.04|0
1648616430000|2022-03-30 05:00:30|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1648616440000|2022-03-30 05:00:40|80.84|78.04|80.75|77.95|80.84|78.04|80.75|77.95|0
1648616450000|2022-03-30 05:00:50|80.66|77.86|80.57|77.77|80.66|77.86|80.53|77.73|0
1648616460000|2022-03-30 05:01:00|80.48|77.68|80.48|77.68|80.48|77.68|80.48|77.68|0
1648616470000|2022-03-30 05:01:10|80.53|77.73|80.57|77.77|80.57|77.77|80.53|77.73|0
1648616480000|2022-03-30 05:01:20|80.75|77.95|80.84|78.04|80.84|78.04|80.75|77.95|0
1648616490000|2022-03-30 05:01:30|80.75|77.95|80.84|78.04|80.84|78.04|80.75|77.95|0
1648616530000|2022-03-30 05:02:10|80.93|78.13|80.84|78.04|80.93|78.13|80.84|78.04|0
1648616550000|2022-03-30 05:02:30|80.93|78.13|80.93|78.13|80.93|78.13|80.89|78.09|0
1648616560000|2022-03-30 05:02:40|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648616570000|2022-03-30 05:02:50|80.98|78.18|81.11|78.31|81.11|78.31|80.93|78.13|0
1648616580000|2022-03-30 05:03:00|81.07|78.27|81.11|78.31|81.2|78.4|81.07|78.27|0
1648616590000|2022-03-30 05:03:10|81.07|78.27|81.07|78.27|81.07|78.27|81.07|78.27|0
1648616600000|2022-03-30 05:03:20|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648616630000|2022-03-30 05:03:50|81.11|78.31|81.11|78.31|81.11|78.31|81.11|78.31|0
1648616640000|2022-03-30 05:04:00|81.3|78.5|81.3|78.5|81.48|78.68|81.3|78.5|0
1648616650000|2022-03-30 05:04:10|81.29|78.49|81.11|78.31|81.29|78.49|81.11|78.31|0
1648616660000|2022-03-30 05:04:20|81.02|78.22|80.93|78.13|81.02|78.22|80.93|78.13|0
1648616670000|2022-03-30 05:04:30|81.02|78.22|80.93|78.13|81.02|78.22|80.93|78.13|0
1648616690000|2022-03-30 05:04:50|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648616700000|2022-03-30 05:05:00|81.11|78.31|81.2|78.4|81.2|78.4|81.11|78.31|0
1648616710000|2022-03-30 05:05:10|81.11|78.31|81.02|78.22|81.11|78.31|81.02|78.22|0
1648616720000|2022-03-30 05:05:20|81.11|78.31|81.02|78.22|81.11|78.31|81.02|78.22|0
1648616730000|2022-03-30 05:05:30|81.11|78.31|81.11|78.31|81.11|78.31|81.11|78.31|0
1648616740000|2022-03-30 05:05:40|81.16|78.36|81.2|78.4|81.2|78.4|81.16|78.36|0
1648616760000|2022-03-30 05:06:00|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1648616770000|2022-03-30 05:06:10|81.48|78.68|81.38|78.58|81.48|78.68|81.38|78.58|0
1648616780000|2022-03-30 05:06:20|81.29|78.49|81.2|78.4|81.29|78.49|81.2|78.4|0
1648616790000|2022-03-30 05:06:30|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1648616800000|2022-03-30 05:06:40|81.29|78.49|81.2|78.4|81.29|78.49|81.2|78.4|0
1648616810000|2022-03-30 05:06:50|81.16|78.36|81.2|78.4|81.2|78.4|81.16|78.36|0
1648616820000|2022-03-30 05:07:00|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648616830000|2022-03-30 05:07:10|81.2|78.4|81.38|78.58|81.38|78.58|81.2|78.4|0
1648616840000|2022-03-30 05:07:20|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648616850000|2022-03-30 05:07:30|81.38|78.58|81.43|78.63|81.43|78.63|81.38|78.58|0
1648616860000|2022-03-30 05:07:40|81.38|78.58|81.38|78.58|81.38|78.58|81.29|78.49|0
1648616870000|2022-03-30 05:07:50|81.34|78.54|81.38|78.58|81.38|78.58|81.34|78.54|0
1648616880000|2022-03-30 05:08:00|81.29|78.49|81.38|78.58|81.38|78.58|81.29|78.49|0
1648616890000|2022-03-30 05:08:10|81.34|78.54|81.2|78.4|81.34|78.54|81.11|78.31|0
1648616900000|2022-03-30 05:08:20|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648616910000|2022-03-30 05:08:30|81.2|78.4|81.29|78.49|81.29|78.49|81.2|78.4|0
1648616920000|2022-03-30 05:08:40|81.25|78.45|81.29|78.49|81.29|78.49|81.25|78.45|0
1648616940000|2022-03-30 05:09:00|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1648616950000|2022-03-30 05:09:10|81.29|78.49|81.2|78.4|81.29|78.49|81.2|78.4|0
1648616970000|2022-03-30 05:09:30|81.24|78.44|81.29|78.49|81.29|78.49|81.2|78.4|0
1648616980000|2022-03-30 05:09:40|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1648616990000|2022-03-30 05:09:50|81.29|78.49|81.29|78.49|81.29|78.49|81.29|78.49|0
1648617000000|2022-03-30 05:10:00|81.34|78.54|81.29|78.49|81.34|78.54|81.29|78.49|0
1648617010000|2022-03-30 05:10:10|81.24|78.44|81.2|78.4|81.24|78.44|81.2|78.4|0
1648617020000|2022-03-30 05:10:20|81.24|78.44|81.2|78.4|81.24|78.44|81.2|78.4|0
1648617050000|2022-03-30 05:10:50|81.11|78.31|81.02|78.22|81.11|78.31|81.02|78.22|0
1648617060000|2022-03-30 05:11:00|81.11|78.31|81.02|78.22|81.11|78.31|81.02|78.22|0
1648617080000|2022-03-30 05:11:20|80.93|78.13|80.93|78.13|80.93|78.13|80.93|78.13|0
1648617090000|2022-03-30 05:11:30|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1648617110000|2022-03-30 05:11:50|80.93|78.13|80.75|77.95|80.93|78.13|80.75|77.95|0
1648617130000|2022-03-30 05:12:10|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1648617140000|2022-03-30 05:12:20|80.57|77.77|80.66|77.86|80.66|77.86|80.57|77.77|0
1648617150000|2022-03-30 05:12:30|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1648617170000|2022-03-30 05:12:50|80.66|77.86|80.75|77.95|80.75|77.95|80.66|77.86|0
1648617180000|2022-03-30 05:13:00|80.66|77.86|80.66|77.86|80.66|77.86|80.57|77.77|0
1648617190000|2022-03-30 05:13:10|80.48|77.68|80.48|77.68|80.48|77.68|80.48|77.68|0
1648617210000|2022-03-30 05:13:30|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1648617230000|2022-03-30 05:13:50|80.48|77.68|80.48|77.68|80.48|77.68|80.48|77.68|0
1648617240000|2022-03-30 05:14:00|80.57|77.77|80.48|77.68|80.57|77.77|80.48|77.68|0
1648617250000|2022-03-30 05:14:10|80.52|77.72|80.48|77.68|80.52|77.72|80.48|77.68|0
1648617260000|2022-03-30 05:14:20|80.43|77.63|80.48|77.68|80.48|77.68|80.43|77.63|0
1648617270000|2022-03-30 05:14:30|80.52|77.72|80.48|77.68|80.52|77.72|80.48|77.68|0
1648617280000|2022-03-30 05:14:40|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1648617300000|2022-03-30 05:15:00|80.48|77.68|80.48|77.68|80.57|77.77|80.48|77.68|0
1648617310000|2022-03-30 05:15:10|80.39|77.59|80.3|77.5|80.39|77.59|80.21|77.41|0
1648617320000|2022-03-30 05:15:20|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1648617340000|2022-03-30 05:15:40|80.25|77.45|80.2|77.4|80.25|77.45|80.2|77.4|0
1648617350000|2022-03-30 05:15:50|80.25|77.45|80.16|77.36|80.25|77.45|80.16|77.36|0
1648617360000|2022-03-30 05:16:00|80.11|77.31|80.03|77.23|80.11|77.31|80.03|77.23|0
1648617370000|2022-03-30 05:16:10|79.94|77.14|80.02|77.22|80.02|77.22|79.94|77.14|0
1648617380000|2022-03-30 05:16:20|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1648617390000|2022-03-30 05:16:30|80.02|77.22|79.94|77.14|80.02|77.22|79.94|77.14|0
1648617400000|2022-03-30 05:16:40|80.02|77.22|79.93|77.13|80.02|77.22|79.93|77.13|0
1648617440000|2022-03-30 05:17:20|80.02|77.22|80.02|77.22|80.02|77.22|80.02|77.22|0
1648617450000|2022-03-30 05:17:30|79.93|77.13|80.02|77.22|80.02|77.22|79.93|77.13|0
1648617460000|2022-03-30 05:17:40|80.2|77.4|80.38|77.58|80.38|77.58|80.2|77.4|0
1648617490000|2022-03-30 05:18:10|80.29|77.49|80.38|77.58|80.38|77.58|80.29|77.49|0
1648617510000|2022-03-30 05:18:30|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1648617520000|2022-03-30 05:18:40|80.11|77.31|80.2|77.4|80.2|77.4|80.11|77.31|0
1648617540000|2022-03-30 05:19:00|80.11|77.31|80.2|77.4|80.2|77.4|80.11|77.31|0
1648617550000|2022-03-30 05:19:10|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1648617570000|2022-03-30 05:19:30|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1648617580000|2022-03-30 05:19:40|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1648617590000|2022-03-30 05:19:50|80.38|77.58|80.38|77.58|80.38|77.58|80.38|77.58|0
1648617620000|2022-03-30 05:20:20|80.29|77.49|80.38|77.58|80.38|77.58|80.29|77.49|0
1648617630000|2022-03-30 05:20:30|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1648617660000|2022-03-30 05:21:00|80.38|77.58|80.38|77.58|80.38|77.58|80.38|77.58|0
1648617680000|2022-03-30 05:21:20|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1648617700000|2022-03-30 05:21:40|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1648617710000|2022-03-30 05:21:50|80.29|77.49|80.2|77.4|80.29|77.49|80.2|77.4|0
1648617720000|2022-03-30 05:22:00|80.11|77.31|80.11|77.31|80.11|77.31|80.11|77.31|0
1648617750000|2022-03-30 05:22:30|80.2|77.4|80.11|77.31|80.2|77.4|80.11|77.31|0
1648617760000|2022-03-30 05:22:40|80.29|77.49|80.29|77.49|80.29|77.49|80.29|77.49|0
1648617770000|2022-03-30 05:22:50|80.38|77.58|80.47|77.67|80.47|77.67|80.38|77.58|0
1648617780000|2022-03-30 05:23:00|80.56|77.76|80.38|77.58|80.56|77.76|80.38|77.58|0
1648617790000|2022-03-30 05:23:10|80.47|77.67|80.56|77.76|80.56|77.76|80.47|77.67|0
1648617800000|2022-03-30 05:23:20|80.47|77.67|80.47|77.67|80.47|77.67|80.47|77.67|0
1648617820000|2022-03-30 05:23:40|80.38|77.58|80.38|77.58|80.38|77.58|80.38|77.58|0
1648617850000|2022-03-30 05:24:10|80.33|77.53|80.29|77.49|80.33|77.53|80.29|77.49|0
1648617870000|2022-03-30 05:24:30|80.38|77.58|80.38|77.58|80.38|77.58|80.38|77.58|0
1648617900000|2022-03-30 05:25:00|80.47|77.67|80.42|77.62|80.47|77.67|80.42|77.62|0
1648617910000|2022-03-30 05:25:10|80.38|77.58|80.47|77.67|80.47|77.67|80.38|77.58|0
1648617920000|2022-03-30 05:25:20|80.38|77.58|80.38|77.58|80.47|77.67|80.38|77.58|0
1648617930000|2022-03-30 05:25:30|80.33|77.53|80.38|77.58|80.38|77.58|80.33|77.53|0
1648617940000|2022-03-30 05:25:40|80.42|77.62|80.38|77.58|80.42|77.62|80.38|77.58|0
1648617970000|2022-03-30 05:26:10|80.42|77.62|80.38|77.58|80.42|77.62|80.38|77.58|0
1648617980000|2022-03-30 05:26:20|80.47|77.67|80.47|77.67|80.47|77.67|80.47|77.67|0
1648618010000|2022-03-30 05:26:50|80.51|77.71|80.56|77.76|80.56|77.76|80.51|77.71|0
1648618020000|2022-03-30 05:27:00|80.65|77.85|80.74|77.94|80.74|77.94|80.65|77.85|0
1648618030000|2022-03-30 05:27:10|80.65|77.85|80.65|77.85|80.74|77.94|80.65|77.85|0
1648618050000|2022-03-30 05:27:30|80.56|77.76|80.65|77.85|80.65|77.85|80.56|77.76|0
1648618060000|2022-03-30 05:27:40|80.6|77.8|80.6|77.8|80.6|77.8|80.6|77.8|0
1648618070000|2022-03-30 05:27:50|80.65|77.85|80.6|77.8|80.65|77.85|80.6|77.8|0
1648618080000|2022-03-30 05:28:00|80.65|77.85|80.65|77.85|80.65|77.85|80.6|77.8|0
1648618130000|2022-03-30 05:28:50|80.74|77.94|81.1|78.3|81.1|78.3|80.74|77.94|0
1648618140000|2022-03-30 05:29:00|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1648618150000|2022-03-30 05:29:10|80.96|78.16|81.01|78.21|81.01|78.21|80.96|78.16|0
1648618180000|2022-03-30 05:29:40|80.92|78.12|80.92|78.12|80.92|78.12|80.92|78.12|0
1648618190000|2022-03-30 05:29:50|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1648618230000|2022-03-30 05:30:30|81.05|78.25|81.1|78.3|81.1|78.3|81.05|78.25|0
1648618240000|2022-03-30 05:30:40|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1648618260000|2022-03-30 05:31:00|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648618270000|2022-03-30 05:31:10|81.05|78.25|81.14|78.34|81.14|78.34|81.05|78.25|0
1648618280000|2022-03-30 05:31:20|81.1|78.3|81.1|78.3|81.14|78.34|81.1|78.3|0
1648618290000|2022-03-30 05:31:30|81.19|78.39|81.14|78.34|81.19|78.39|81.1|78.3|0
1648618300000|2022-03-30 05:31:40|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1648618320000|2022-03-30 05:32:00|81.1|78.3|81.01|78.21|81.1|78.3|81.01|78.21|0
1648618330000|2022-03-30 05:32:10|81.05|78.25|81.1|78.3|81.1|78.3|81.01|78.21|0
1648618340000|2022-03-30 05:32:20|81.05|78.25|81.01|78.21|81.05|78.25|81.01|78.21|0
1648618350000|2022-03-30 05:32:30|80.92|78.12|81.01|78.21|81.01|78.21|80.92|78.12|0
1648618360000|2022-03-30 05:32:40|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1648618370000|2022-03-30 05:32:50|81.05|78.25|81.01|78.21|81.1|78.3|81.01|78.21|0
1648618390000|2022-03-30 05:33:10|80.96|78.16|80.92|78.12|80.96|78.16|80.92|78.12|0
1648618400000|2022-03-30 05:33:20|80.96|78.16|80.92|78.12|80.96|78.16|80.92|78.12|0
1648618410000|2022-03-30 05:33:30|80.87|78.07|80.83|78.03|80.87|78.07|80.83|78.03|0
1648618420000|2022-03-30 05:33:40|80.92|78.12|80.96|78.16|80.96|78.16|80.92|78.12|0
1648618430000|2022-03-30 05:33:50|80.92|78.12|80.92|78.12|81.01|78.21|80.92|78.12|0
1648618440000|2022-03-30 05:34:00|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1648618450000|2022-03-30 05:34:10|81.1|78.3|81.28|78.48|81.28|78.48|81.1|78.3|0
1648618460000|2022-03-30 05:34:20|81.19|78.39|81.1|78.3|81.19|78.39|81.1|78.3|0
1648618470000|2022-03-30 05:34:30|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1648618480000|2022-03-30 05:34:40|81.28|78.48|81.19|78.39|81.28|78.48|81.19|78.39|0
1648618490000|2022-03-30 05:34:50|81.28|78.48|81.28|78.48|81.28|78.48|81.19|78.39|0
1648618500000|2022-03-30 05:35:00|81.19|78.39|81.28|78.48|81.28|78.48|81.19|78.39|0
1648618520000|2022-03-30 05:35:20|81.19|78.39|81.1|78.3|81.19|78.39|81.1|78.3|0
1648618530000|2022-03-30 05:35:30|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1648618540000|2022-03-30 05:35:40|81.28|78.48|81.28|78.48|81.28|78.48|81.28|78.48|0
1648618550000|2022-03-30 05:35:50|81.37|78.57|81.37|78.57|81.37|78.57|81.37|78.57|0
1648618560000|2022-03-30 05:36:00|81.46|78.66|81.55|78.75|81.55|78.75|81.46|78.66|0
1648618600000|2022-03-30 05:36:40|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1648618620000|2022-03-30 05:37:00|81.37|78.57|81.37|78.57|81.37|78.57|81.37|78.57|0
1648618630000|2022-03-30 05:37:10|81.32|78.52|81.37|78.57|81.37|78.57|81.32|78.52|0
1648618650000|2022-03-30 05:37:30|81.28|78.48|81.37|78.57|81.37|78.57|81.28|78.48|0
1648618660000|2022-03-30 05:37:40|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1648618670000|2022-03-30 05:37:50|81.55|78.75|81.55|78.75|81.55|78.75|81.55|78.75|0
1648618680000|2022-03-30 05:38:00|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1648618700000|2022-03-30 05:38:20|81.37|78.57|81.37|78.57|81.37|78.57|81.37|78.57|0
1648618710000|2022-03-30 05:38:30|81.28|78.48|81.28|78.48|81.28|78.48|81.28|78.48|0
1648618720000|2022-03-30 05:38:40|81.37|78.57|81.37|78.57|81.37|78.57|81.32|78.52|0
1648618730000|2022-03-30 05:38:50|81.55|78.75|81.73|78.93|81.73|78.93|81.55|78.75|0
1648618740000|2022-03-30 05:39:00|81.64|78.84|81.55|78.75|81.64|78.84|81.55|78.75|0
1648618750000|2022-03-30 05:39:10|81.68|78.88|81.73|78.93|81.73|78.93|81.68|78.88|0
1648618780000|2022-03-30 05:39:40|81.64|78.84|81.73|78.93|81.73|78.93|81.64|78.84|0
1648618790000|2022-03-30 05:39:50|81.82|79.02|81.82|79.02|81.82|79.02|81.82|79.02|0
1648618800000|2022-03-30 05:40:00|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1648618820000|2022-03-30 05:40:20|82.19|79.39|82.19|79.39|82.19|79.39|82.19|79.39|0
1648618830000|2022-03-30 05:40:30|82.28|79.48|82.19|79.39|82.28|79.48|82.19|79.39|0
1648618850000|2022-03-30 05:40:50|82.09|79.29|82.09|79.29|82.09|79.29|82.09|79.29|0
1648618870000|2022-03-30 05:41:10|82.05|79.25|82.19|79.39|82.19|79.39|82.05|79.25|0
1648618880000|2022-03-30 05:41:20|82.09|79.29|82.19|79.39|82.19|79.39|82.09|79.29|0
1648618890000|2022-03-30 05:41:30|82.09|79.29|82.09|79.29|82.09|79.29|82.09|79.29|0
1648618900000|2022-03-30 05:41:40|82.19|79.39|82.19|79.39|82.19|79.39|82.19|79.39|0
1648618910000|2022-03-30 05:41:50|82.18|79.38|82.18|79.38|82.18|79.38|82.09|79.29|0
1648618920000|2022-03-30 05:42:00|82.09|79.29|82.09|79.29|82.09|79.29|82|79.2|0
1648618930000|2022-03-30 05:42:10|82|79.2|82|79.2|82.05|79.25|81.91|79.11|0
1648618950000|2022-03-30 05:42:30|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1648618970000|2022-03-30 05:42:50|81.86|79.06|81.91|79.11|81.91|79.11|81.86|79.06|0
1648618990000|2022-03-30 05:43:10|82|79.2|82|79.2|82|79.2|82|79.2|0
1648619000000|2022-03-30 05:43:20|81.91|79.11|82|79.2|82|79.2|81.91|79.11|0
1648619030000|2022-03-30 05:43:50|82.09|79.29|82|79.2|82.09|79.29|82|79.2|0
1648619040000|2022-03-30 05:44:00|81.91|79.11|82.09|79.29|82.09|79.29|81.91|79.11|0
1648619050000|2022-03-30 05:44:10|82|79.2|82|79.2|82|79.2|82|79.2|0
1648619060000|2022-03-30 05:44:20|82.09|79.29|82.18|79.38|82.18|79.38|82.09|79.29|0
1648619070000|2022-03-30 05:44:30|82.09|79.29|82.09|79.29|82.09|79.29|82.09|79.29|0
1648619080000|2022-03-30 05:44:40|82.18|79.38|82.18|79.38|82.18|79.38|82.18|79.38|0
1648619090000|2022-03-30 05:44:50|82.09|79.29|82.09|79.29|82.09|79.29|82.09|79.29|0
1648619100000|2022-03-30 05:45:00|82.18|79.38|82.27|79.47|82.27|79.47|82.18|79.38|0
1648619110000|2022-03-30 05:45:10|82.37|79.57|82.46|79.66|82.46|79.66|82.37|79.57|0
1648619130000|2022-03-30 05:45:30|82.55|79.75|82.46|79.66|82.55|79.75|82.46|79.66|0
1648619140000|2022-03-30 05:45:40|82.37|79.57|82.46|79.66|82.46|79.66|82.37|79.57|0
1648619150000|2022-03-30 05:45:50|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1648619170000|2022-03-30 05:46:10|82.82|80.02|82.92|80.12|82.92|80.12|82.82|80.02|0
1648619180000|2022-03-30 05:46:20|82.82|80.02|82.73|79.93|82.82|80.02|82.73|79.93|0
1648619190000|2022-03-30 05:46:30|82.78|79.98|82.82|80.02|82.82|80.02|82.78|79.98|0
1648619200000|2022-03-30 05:46:40|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1648619220000|2022-03-30 05:47:00|82.64|79.84|82.55|79.75|82.64|79.84|82.55|79.75|0
1648619230000|2022-03-30 05:47:10|82.46|79.66|82.46|79.66|82.46|79.66|82.46|79.66|0
1648619250000|2022-03-30 05:47:30|82.55|79.75|82.64|79.84|82.64|79.84|82.55|79.75|0
1648619260000|2022-03-30 05:47:40|82.73|79.93|82.73|79.93|82.73|79.93|82.64|79.84|0
1648619310000|2022-03-30 05:48:30|82.82|80.02|82.73|79.93|82.82|80.02|82.73|79.93|0
1648619330000|2022-03-30 05:48:50|82.78|79.98|83.01|80.21|83.01|80.21|82.78|79.98|0
1648619350000|2022-03-30 05:49:10|82.91|80.11|82.82|80.02|82.91|80.11|82.82|80.02|0
1648619370000|2022-03-30 05:49:30|82.91|80.11|83.01|80.21|83.01|80.21|82.91|80.11|0
1648619380000|2022-03-30 05:49:40|82.96|80.16|83.01|80.21|83.01|80.21|82.96|80.16|0
1648619400000|2022-03-30 05:50:00|83.19|80.39|83.19|80.39|83.19|80.39|83.19|80.39|0
1648619410000|2022-03-30 05:50:10|83.1|80.3|83.19|80.39|83.19|80.39|83.1|80.3|0
1648619420000|2022-03-30 05:50:20|83.1|80.3|83.1|80.3|83.1|80.3|83.1|80.3|0
1648619430000|2022-03-30 05:50:30|83.19|80.39|83.01|80.21|83.19|80.39|83.01|80.21|0
1648619440000|2022-03-30 05:50:40|82.91|80.11|82.91|80.11|82.91|80.11|82.91|80.11|0
1648619450000|2022-03-30 05:50:50|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1648619460000|2022-03-30 05:51:00|82.77|79.97|82.73|79.93|82.77|79.97|82.73|79.93|0
1648619480000|2022-03-30 05:51:20|82.64|79.84|82.64|79.84|82.64|79.84|82.64|79.84|0
1648619500000|2022-03-30 05:51:40|82.59|79.79|82.64|79.84|82.64|79.84|82.59|79.79|0
1648619510000|2022-03-30 05:51:50|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1648619520000|2022-03-30 05:52:00|82.82|80.02|82.82|80.02|82.82|80.02|82.82|80.02|0
1648619530000|2022-03-30 05:52:10|82.91|80.11|82.91|80.11|82.91|80.11|82.91|80.11|0
1648619540000|2022-03-30 05:52:20|83|80.2|83|80.2|83|80.2|83|80.2|0
1648619560000|2022-03-30 05:52:40|83.1|80.3|83.14|80.34|83.14|80.34|83.1|80.3|0
1648619570000|2022-03-30 05:52:50|83.19|80.39|83.19|80.39|83.19|80.39|83.19|80.39|0
1648619590000|2022-03-30 05:53:10|83|80.2|83|80.2|83.1|80.3|82.96|80.16|0
1648619610000|2022-03-30 05:53:30|83.1|80.3|83.14|80.34|83.14|80.34|83.1|80.3|0
1648619620000|2022-03-30 05:53:40|83.19|80.39|83.19|80.39|83.23|80.43|83.19|80.39|0
1648619630000|2022-03-30 05:53:50|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1648619650000|2022-03-30 05:54:10|83.19|80.39|83.28|80.48|83.28|80.48|83.19|80.39|0
1648619680000|2022-03-30 05:54:40|83.19|80.39|83.19|80.39|83.19|80.39|83.19|80.39|0
1648619690000|2022-03-30 05:54:50|83.28|80.48|83.28|80.48|83.28|80.48|83.28|80.48|0
1648619700000|2022-03-30 05:55:00|83.46|80.66|83.37|80.57|83.46|80.66|83.37|80.57|0
1648619710000|2022-03-30 05:55:10|83.56|80.76|83.65|80.85|83.65|80.85|83.56|80.76|0
1648619720000|2022-03-30 05:55:20|83.46|80.66|83.19|80.39|83.46|80.66|83.19|80.39|0
1648619730000|2022-03-30 05:55:30|83.28|80.48|83.46|80.66|83.46|80.66|83.28|80.48|0
1648619740000|2022-03-30 05:55:40|83.51|80.71|83.56|80.76|83.56|80.76|83.51|80.71|0
1648619750000|2022-03-30 05:55:50|83.6|80.8|83.65|80.85|83.65|80.85|83.6|80.8|0
1648619760000|2022-03-30 05:56:00|83.56|80.76|83.46|80.66|83.56|80.76|83.46|80.66|0
1648619790000|2022-03-30 05:56:30|83.37|80.57|83.28|80.48|83.37|80.57|83.28|80.48|0
1648619800000|2022-03-30 05:56:40|83.19|80.39|83.19|80.39|83.19|80.39|83.19|80.39|0
1648619810000|2022-03-30 05:56:50|83.09|80.29|83.28|80.48|83.28|80.48|83.09|80.29|0
1648619820000|2022-03-30 05:57:00|83.37|80.57|83.37|80.57|83.37|80.57|83.32|80.52|0
1648619830000|2022-03-30 05:57:10|83.32|80.52|83.28|80.48|83.37|80.57|83.28|80.48|0
1648619840000|2022-03-30 05:57:20|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1648619850000|2022-03-30 05:57:30|83.51|80.71|83.46|80.66|83.51|80.71|83.46|80.66|0
1648619860000|2022-03-30 05:57:40|83.37|80.57|83.46|80.66|83.46|80.66|83.37|80.57|0
1648619870000|2022-03-30 05:57:50|83.51|80.71|83.56|80.76|83.56|80.76|83.51|80.71|0
1648619890000|2022-03-30 05:58:10|83.6|80.8|83.56|80.76|83.6|80.8|83.56|80.76|0
1648619910000|2022-03-30 05:58:30|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1648619920000|2022-03-30 05:58:40|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1648619930000|2022-03-30 05:58:50|83.6|80.8|83.55|80.75|83.6|80.8|83.55|80.75|0
1648619940000|2022-03-30 05:59:00|83.65|80.85|83.74|80.94|83.74|80.94|83.65|80.85|0
1648619950000|2022-03-30 05:59:10|83.83|81.03|83.93|81.13|83.93|81.13|83.83|81.03|0
1648619960000|2022-03-30 05:59:20|84.02|81.22|84.11|81.31|84.2|81.4|84.02|81.22|0
1648619970000|2022-03-30 05:59:30|84.02|81.22|83.92|81.12|84.02|81.22|83.92|81.12|0
1648619980000|2022-03-30 05:59:40|84.02|81.22|84.11|81.31|84.11|81.31|84.02|81.22|0
1648619990000|2022-03-30 05:59:50|84.2|81.4|84.3|81.5|84.39|81.59|84.2|81.4|0
1648620000000|2022-03-30 06:00:00|84.39|81.59|83.65|80.85|84.39|81.59|83.65|80.85|0
1648620010000|2022-03-30 06:00:10|83.78|80.98|83.92|81.12|84.2|81.4|83.78|80.98|0
1648620020000|2022-03-30 06:00:20|83.83|81.03|84.02|81.22|84.02|81.22|83.83|81.03|0
1648620030000|2022-03-30 06:00:30|84.11|81.31|83.83|81.03|84.11|81.31|83.83|81.03|0
1648620040000|2022-03-30 06:00:40|83.92|81.12|83.46|80.66|84.02|81.22|83.46|80.66|0
1648620050000|2022-03-30 06:00:50|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1648620060000|2022-03-30 06:01:00|83.28|80.48|82.91|80.11|83.28|80.48|82.91|80.11|0
1648620070000|2022-03-30 06:01:10|83|80.2|83.18|80.38|83.18|80.38|83|80.2|0
1648620080000|2022-03-30 06:01:20|83.09|80.29|83.09|80.29|83.18|80.38|83.09|80.29|0
1648620090000|2022-03-30 06:01:30|83.18|80.38|83.18|80.38|83.18|80.38|83.18|80.38|0
1648620100000|2022-03-30 06:01:40|83.23|80.43|83.09|80.29|83.23|80.43|83.09|80.29|0
1648620120000|2022-03-30 06:02:00|83|80.2|82.91|80.11|83|80.2|82.91|80.11|0
1648620130000|2022-03-30 06:02:10|83|80.2|83|80.2|83|80.2|83|80.2|0
1648620140000|2022-03-30 06:02:20|82.82|80.02|82.82|80.02|82.82|80.02|82.82|80.02|0
1648620150000|2022-03-30 06:02:30|82.91|80.11|82.82|80.02|82.91|80.11|82.82|80.02|0
1648620160000|2022-03-30 06:02:40|82.72|79.92|82.82|80.02|82.82|80.02|82.72|79.92|0
1648620170000|2022-03-30 06:02:50|82.91|80.11|82.91|80.11|82.91|80.11|82.91|80.11|0
1648620180000|2022-03-30 06:03:00|82.81|80.01|82.77|79.97|82.81|80.01|82.72|79.92|0
1648620190000|2022-03-30 06:03:10|82.81|80.01|82.81|80.01|82.81|80.01|82.81|80.01|0
1648620200000|2022-03-30 06:03:20|82.91|80.11|83|80.2|83|80.2|82.91|80.11|0
1648620210000|2022-03-30 06:03:30|83.09|80.29|83.32|80.52|83.32|80.52|83.09|80.29|0
1648620220000|2022-03-30 06:03:40|83.37|80.57|83.55|80.75|83.55|80.75|83.28|80.48|0
1648620230000|2022-03-30 06:03:50|83.64|80.84|83.46|80.66|83.64|80.84|83.46|80.66|0
1648620240000|2022-03-30 06:04:00|83.37|80.57|83.27|80.47|83.37|80.57|83.27|80.47|0
1648620250000|2022-03-30 06:04:10|83.37|80.57|83.27|80.47|83.37|80.57|83.27|80.47|0
1648620260000|2022-03-30 06:04:20|83.32|80.52|83.09|80.29|83.32|80.52|83.09|80.29|0
1648620270000|2022-03-30 06:04:30|83.18|80.38|83.18|80.38|83.18|80.38|83.18|80.38|0
1648620280000|2022-03-30 06:04:40|83.37|80.57|83.46|80.66|83.46|80.66|83.27|80.47|0
1648620290000|2022-03-30 06:04:50|83.5|80.7|83.5|80.7|83.5|80.7|83.5|80.7|0
1648620300000|2022-03-30 06:05:00|83.6|80.8|83.74|80.94|83.78|80.98|83.6|80.8|0
1648620310000|2022-03-30 06:05:10|83.83|81.03|83.74|80.94|83.83|81.03|83.74|80.94|0
1648620320000|2022-03-30 06:05:20|83.64|80.84|83.64|80.84|83.74|80.94|83.64|80.84|0
1648620330000|2022-03-30 06:05:30|83.6|80.8|83.46|80.66|83.6|80.8|83.46|80.66|0
1648620340000|2022-03-30 06:05:40|83.5|80.7|83.6|80.8|83.6|80.8|83.5|80.7|0
1648620350000|2022-03-30 06:05:50|83.64|80.84|83.55|80.75|83.64|80.84|83.55|80.75|0
1648620370000|2022-03-30 06:06:10|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1648620380000|2022-03-30 06:06:20|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1648620390000|2022-03-30 06:06:30|83.18|80.38|83.09|80.29|83.18|80.38|83.09|80.29|0
1648620400000|2022-03-30 06:06:40|83.13|80.33|83.09|80.29|83.13|80.33|83.09|80.29|0
1648620410000|2022-03-30 06:06:50|83|80.2|82.9|80.1|83|80.2|82.9|80.1|0
1648620420000|2022-03-30 06:07:00|83|80.2|83.04|80.24|83.04|80.24|83|80.2|0
1648620430000|2022-03-30 06:07:10|83|80.2|83.09|80.29|83.09|80.29|83|80.2|0
1648620440000|2022-03-30 06:07:20|83|80.2|82.9|80.1|83|80.2|82.9|80.1|0
1648620450000|2022-03-30 06:07:30|82.81|80.01|82.81|80.01|82.81|80.01|82.81|80.01|0
1648620460000|2022-03-30 06:07:40|82.72|79.92|82.63|79.83|82.72|79.92|82.63|79.83|0
1648620470000|2022-03-30 06:07:50|82.81|80.01|82.81|80.01|82.81|80.01|82.81|80.01|0
1648620480000|2022-03-30 06:08:00|82.63|79.83|82.63|79.83|82.63|79.83|82.63|79.83|0
1648620500000|2022-03-30 06:08:20|82.72|79.92|82.86|80.06|82.86|80.06|82.72|79.92|0
1648620510000|2022-03-30 06:08:30|82.9|80.1|82.9|80.1|82.9|80.1|82.9|80.1|0
1648620520000|2022-03-30 06:08:40|83|80.2|83.18|80.38|83.18|80.38|82.9|80.1|0
1648620540000|2022-03-30 06:09:00|83.13|80.33|83|80.2|83.13|80.33|83|80.2|0
1648620550000|2022-03-30 06:09:10|83.09|80.29|83.09|80.29|83.13|80.33|83.09|80.29|0
1648620560000|2022-03-30 06:09:20|83.18|80.38|83.18|80.38|83.18|80.38|83.18|80.38|0
1648620570000|2022-03-30 06:09:30|83.32|80.52|83.46|80.66|83.46|80.66|83.32|80.52|0
1648620580000|2022-03-30 06:09:40|83.55|80.75|83.55|80.75|83.59|80.79|83.55|80.75|0
1648620590000|2022-03-30 06:09:50|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1648620600000|2022-03-30 06:10:00|83.55|80.75|83.55|80.75|83.55|80.75|83.55|80.75|0
1648620620000|2022-03-30 06:10:20|83.5|80.7|83.5|80.7|83.5|80.7|83.5|80.7|0
1648620630000|2022-03-30 06:10:30|83.55|80.75|83.36|80.56|83.55|80.75|83.36|80.56|0
1648620640000|2022-03-30 06:10:40|83.46|80.66|83.41|80.61|83.46|80.66|83.36|80.56|0
1648620650000|2022-03-30 06:10:50|83.36|80.56|83.36|80.56|83.36|80.56|83.36|80.56|0
1648620660000|2022-03-30 06:11:00|83.5|80.7|83.46|80.66|83.5|80.7|83.46|80.66|0
1648620670000|2022-03-30 06:11:10|83.36|80.56|83.46|80.66|83.46|80.66|83.36|80.56|0
1648620680000|2022-03-30 06:11:20|83.41|80.61|83.36|80.56|83.41|80.61|83.36|80.56|0
1648620690000|2022-03-30 06:11:30|83.46|80.66|83.83|81.03|83.83|81.03|83.36|80.56|0
1648620700000|2022-03-30 06:11:40|83.73|80.93|83.55|80.75|83.73|80.93|83.55|80.75|0
1648620710000|2022-03-30 06:11:50|83.64|80.84|83.55|80.75|83.64|80.84|83.55|80.75|0
1648620720000|2022-03-30 06:12:00|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1648620730000|2022-03-30 06:12:10|83.45|80.65|83.45|80.65|83.5|80.7|83.45|80.65|0
1648620740000|2022-03-30 06:12:20|83.55|80.75|83.45|80.65|83.55|80.75|83.45|80.65|0
1648620750000|2022-03-30 06:12:30|83.55|80.75|83.55|80.75|83.55|80.75|83.55|80.75|0
1648620760000|2022-03-30 06:12:40|83.5|80.7|83.55|80.75|83.55|80.75|83.5|80.7|0
1648620770000|2022-03-30 06:12:50|83.59|80.79|83.59|80.79|83.59|80.79|83.59|80.79|0
1648620780000|2022-03-30 06:13:00|83.64|80.84|83.55|80.75|83.64|80.84|83.55|80.75|0
1648620790000|2022-03-30 06:13:10|83.64|80.84|83.73|80.93|83.73|80.93|83.64|80.84|0
1648620800000|2022-03-30 06:13:20|83.92|81.12|83.82|81.02|83.92|81.12|83.82|81.02|0
1648620810000|2022-03-30 06:13:30|83.92|81.12|83.82|81.02|83.92|81.12|83.82|81.02|0
1648620820000|2022-03-30 06:13:40|83.73|80.93|83.64|80.84|83.73|80.93|83.59|80.79|0
1648620840000|2022-03-30 06:14:00|83.55|80.75|83.55|80.75|83.55|80.75|83.55|80.75|0
1648620850000|2022-03-30 06:14:10|83.64|80.84|83.55|80.75|83.64|80.84|83.55|80.75|0
1648620860000|2022-03-30 06:14:20|83.36|80.56|83.27|80.47|83.36|80.56|83.27|80.47|0
1648620870000|2022-03-30 06:14:30|83.18|80.38|83.36|80.56|83.36|80.56|83.18|80.38|0
1648620880000|2022-03-30 06:14:40|83.27|80.47|83.27|80.47|83.27|80.47|83.27|80.47|0
1648620890000|2022-03-30 06:14:50|83.36|80.56|83.36|80.56|83.45|80.65|83.36|80.56|0
1648620900000|2022-03-30 06:15:00|83.27|80.47|83.31|80.51|83.31|80.51|83.27|80.47|0
1648620910000|2022-03-30 06:15:10|83.64|80.84|83.64|80.84|83.64|80.84|83.59|80.79|0
1648620920000|2022-03-30 06:15:20|83.59|80.79|83.64|80.84|83.64|80.84|83.59|80.79|0
1648620930000|2022-03-30 06:15:30|83.59|80.79|83.55|80.75|83.59|80.79|83.55|80.75|0
1648620950000|2022-03-30 06:15:50|83.64|80.84|83.45|80.65|83.64|80.84|83.45|80.65|0
1648620960000|2022-03-30 06:16:00|83.4|80.6|83.45|80.65|83.45|80.65|83.4|80.6|0
1648620970000|2022-03-30 06:16:10|83.55|80.75|83.55|80.75|83.55|80.75|83.55|80.75|0
1648620980000|2022-03-30 06:16:20|83.5|80.7|83.5|80.7|83.55|80.75|83.5|80.7|0
1648620990000|2022-03-30 06:16:30|83.55|80.75|83.54|80.74|83.55|80.75|83.54|80.74|0
1648621000000|2022-03-30 06:16:40|83.59|80.79|83.54|80.74|83.59|80.79|83.5|80.7|0
1648621010000|2022-03-30 06:16:50|83.59|80.79|83.59|80.79|83.59|80.79|83.59|80.79|0
1648621020000|2022-03-30 06:17:00|83.54|80.74|83.54|80.74|83.59|80.79|83.54|80.74|0
1648621030000|2022-03-30 06:17:10|83.82|81.02|83.73|80.93|83.92|81.12|83.73|80.93|0
1648621050000|2022-03-30 06:17:30|83.82|81.02|84.1|81.3|84.1|81.3|83.82|81.02|0
1648621060000|2022-03-30 06:17:40|84.05|81.25|84.01|81.21|84.05|81.25|84.01|81.21|0
1648621070000|2022-03-30 06:17:50|84.05|81.25|84.1|81.3|84.1|81.3|84.05|81.25|0
1648621080000|2022-03-30 06:18:00|84.01|81.21|83.91|81.11|84.1|81.3|83.91|81.11|0
1648621090000|2022-03-30 06:18:10|84.01|81.21|83.91|81.11|84.01|81.21|83.91|81.11|0
1648621100000|2022-03-30 06:18:20|83.82|81.02|83.87|81.07|83.87|81.07|83.82|81.02|0
1648621110000|2022-03-30 06:18:30|83.91|81.11|84.01|81.21|84.01|81.21|83.91|81.11|0
1648621120000|2022-03-30 06:18:40|83.91|81.11|83.91|81.11|83.91|81.11|83.91|81.11|0
1648621130000|2022-03-30 06:18:50|83.87|81.07|84.01|81.21|84.01|81.21|83.87|81.07|0
1648621140000|2022-03-30 06:19:00|83.91|81.11|83.91|81.11|83.91|81.11|83.91|81.11|0
1648621170000|2022-03-30 06:19:30|83.82|81.02|83.91|81.11|83.91|81.11|83.82|81.02|0
1648621180000|2022-03-30 06:19:40|84.01|81.21|84.01|81.21|84.01|81.21|84.01|81.21|0
1648621200000|2022-03-30 06:20:00|83.96|81.16|83.91|81.11|83.96|81.16|83.91|81.11|0
1648621210000|2022-03-30 06:20:10|83.96|81.16|83.91|81.11|83.96|81.16|83.91|81.11|0
1648621230000|2022-03-30 06:20:30|83.73|80.93|83.64|80.84|83.73|80.93|83.64|80.84|0
1648621240000|2022-03-30 06:20:40|83.68|80.88|83.73|80.93|83.73|80.93|83.64|80.84|0
1648621250000|2022-03-30 06:20:50|83.77|80.97|83.64|80.84|83.77|80.97|83.64|80.84|0
1648621260000|2022-03-30 06:21:00|83.54|80.74|83.75|80.95|83.75|80.95|83.54|80.74|0
1648621280000|2022-03-30 06:21:20|83.84|81.04|83.38|80.58|83.84|81.04|83.34|80.54|0
1648621290000|2022-03-30 06:21:30|83.43|80.63|83.52|80.72|83.52|80.72|83.43|80.63|0
1648621300000|2022-03-30 06:21:40|83.43|80.63|83.43|80.63|83.43|80.63|83.43|80.63|0
1648621310000|2022-03-30 06:21:50|83.38|80.58|83.48|80.68|83.52|80.72|83.38|80.58|0
1648621320000|2022-03-30 06:22:00|83.52|80.72|83.34|80.54|83.52|80.72|83.34|80.54|0
1648621340000|2022-03-30 06:22:20|83.25|80.45|83.2|80.4|83.34|80.54|83.2|80.4|0
1648621350000|2022-03-30 06:22:30|83.15|80.35|83.25|80.45|83.25|80.45|83.15|80.35|0
1648621360000|2022-03-30 06:22:40|83.34|80.54|83.34|80.54|83.34|80.54|83.34|80.54|0
1648621370000|2022-03-30 06:22:50|83.2|80.4|83.34|80.54|83.34|80.54|83.2|80.4|0
1648621380000|2022-03-30 06:23:00|83.25|80.45|83.25|80.45|83.25|80.45|83.25|80.45|0
1648621390000|2022-03-30 06:23:10|83.15|80.35|82.88|80.08|83.15|80.35|82.88|80.08|0
1648621400000|2022-03-30 06:23:20|82.97|80.17|82.97|80.17|83.06|80.26|82.97|80.17|0
1648621410000|2022-03-30 06:23:30|83.06|80.26|82.92|80.12|83.06|80.26|82.92|80.12|0
1648621420000|2022-03-30 06:23:40|83.06|80.26|82.78|79.98|83.06|80.26|82.78|79.98|0
1648621430000|2022-03-30 06:23:50|82.69|79.89|82.51|79.71|82.69|79.89|82.51|79.71|0
1648621440000|2022-03-30 06:24:00|82.42|79.62|82.46|79.66|82.51|79.71|82.42|79.62|0
1648621450000|2022-03-30 06:24:10|82.51|79.71|82.51|79.71|82.51|79.71|82.51|79.71|0
1648621460000|2022-03-30 06:24:20|82.42|79.62|82.69|79.89|82.69|79.89|82.42|79.62|0
1648621480000|2022-03-30 06:24:40|82.64|79.84|82.64|79.84|82.64|79.84|82.64|79.84|0
1648621490000|2022-03-30 06:24:50|82.69|79.89|82.74|79.94|82.74|79.94|82.69|79.89|0
1648621500000|2022-03-30 06:25:00|82.88|80.08|82.78|79.98|82.92|80.12|82.78|79.98|0
1648621510000|2022-03-30 06:25:10|82.83|80.03|82.74|79.94|82.88|80.08|82.74|79.94|0
1648621520000|2022-03-30 06:25:20|82.69|79.89|82.78|79.98|82.78|79.98|82.69|79.89|0
1648621530000|2022-03-30 06:25:30|82.69|79.89|82.69|79.89|82.69|79.89|82.69|79.89|0
1648621540000|2022-03-30 06:25:40|82.78|79.98|82.78|79.98|82.88|80.08|82.78|79.98|0
1648621550000|2022-03-30 06:25:50|82.88|80.08|82.78|79.98|82.88|80.08|82.78|79.98|0
1648621560000|2022-03-30 06:26:00|82.74|79.94|82.69|79.89|82.74|79.94|82.69|79.89|0
1648621570000|2022-03-30 06:26:10|82.78|79.98|82.83|80.03|82.88|80.08|82.78|79.98|0
1648621580000|2022-03-30 06:26:20|82.78|79.98|82.87|80.07|82.87|80.07|82.78|79.98|0
1648621590000|2022-03-30 06:26:30|82.78|79.98|82.87|80.07|82.87|80.07|82.78|79.98|0
1648621600000|2022-03-30 06:26:40|82.92|80.12|83.01|80.21|83.06|80.26|82.92|80.12|0
1648621610000|2022-03-30 06:26:50|83.06|80.26|83.06|80.26|83.15|80.35|83.06|80.26|0
1648621620000|2022-03-30 06:27:00|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1648621630000|2022-03-30 06:27:10|83.06|80.26|82.97|80.17|83.06|80.26|82.97|80.17|0
1648621650000|2022-03-30 06:27:30|83.01|80.21|82.97|80.17|83.01|80.21|82.97|80.17|0
1648621670000|2022-03-30 06:27:50|83.06|80.26|83.06|80.26|83.06|80.26|83.06|80.26|0
1648621680000|2022-03-30 06:28:00|82.97|80.17|82.97|80.17|83.01|80.21|82.97|80.17|0
1648621700000|2022-03-30 06:28:20|83.06|80.26|83.15|80.35|83.15|80.35|83.06|80.26|0
1648621710000|2022-03-30 06:28:30|83.1|80.3|83.15|80.35|83.15|80.35|83.1|80.3|0
1648621720000|2022-03-30 06:28:40|83.33|80.53|83.15|80.35|83.33|80.53|83.15|80.35|0
1648621730000|2022-03-30 06:28:50|83.06|80.26|83.06|80.26|83.06|80.26|83.06|80.26|0
1648621740000|2022-03-30 06:29:00|82.97|80.17|83.06|80.26|83.06|80.26|82.97|80.17|0
1648621760000|2022-03-30 06:29:20|82.97|80.17|82.87|80.07|82.97|80.17|82.87|80.07|0
1648621770000|2022-03-30 06:29:30|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1648621780000|2022-03-30 06:29:40|82.87|80.07|83.06|80.26|83.06|80.26|82.87|80.07|0
1648621790000|2022-03-30 06:29:50|83.15|80.35|83.15|80.35|83.15|80.35|83.15|80.35|0
1648621800000|2022-03-30 06:30:00|83.24|80.44|83.06|80.26|83.24|80.44|83.06|80.26|0
1648621810000|2022-03-30 06:30:10|82.96|80.16|82.96|80.16|82.96|80.16|82.96|80.16|0
1648621820000|2022-03-30 06:30:20|82.92|80.12|82.92|80.12|82.96|80.16|82.92|80.12|0
1648621830000|2022-03-30 06:30:30|82.96|80.16|82.96|80.16|83.06|80.26|82.96|80.16|0
1648621840000|2022-03-30 06:30:40|82.92|80.12|82.96|80.16|82.96|80.16|82.92|80.12|0
1648621850000|2022-03-30 06:30:50|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1648621860000|2022-03-30 06:31:00|82.96|80.16|82.87|80.07|82.96|80.16|82.87|80.07|0
1648621880000|2022-03-30 06:31:20|82.78|79.98|82.78|79.98|82.82|80.02|82.69|79.89|0
1648621890000|2022-03-30 06:31:30|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1648621900000|2022-03-30 06:31:40|82.82|80.02|82.87|80.07|82.87|80.07|82.82|80.02|0
1648621910000|2022-03-30 06:31:50|82.92|80.12|82.92|80.12|82.96|80.16|82.92|80.12|0
1648621920000|2022-03-30 06:32:00|82.96|80.16|82.92|80.12|82.96|80.16|82.92|80.12|0
1648621930000|2022-03-30 06:32:10|82.96|80.16|82.92|80.12|82.96|80.16|82.92|80.12|0
1648621940000|2022-03-30 06:32:20|82.87|80.07|82.78|79.98|82.87|80.07|82.78|79.98|0
1648621950000|2022-03-30 06:32:30|82.69|79.89|82.78|79.98|82.82|80.02|82.69|79.89|0
1648621960000|2022-03-30 06:32:40|82.69|79.89|82.69|79.89|82.69|79.89|82.69|79.89|0
1648621970000|2022-03-30 06:32:50|82.64|79.84|82.69|79.89|82.69|79.89|82.64|79.84|0
1648621980000|2022-03-30 06:33:00|82.73|79.93|82.73|79.93|82.73|79.93|82.69|79.89|0
1648621990000|2022-03-30 06:33:10|82.69|79.89|82.69|79.89|82.73|79.93|82.69|79.89|0
1648622000000|2022-03-30 06:33:20|82.73|79.93|82.64|79.84|82.73|79.93|82.64|79.84|0
1648622010000|2022-03-30 06:33:30|82.69|79.89|82.6|79.8|82.69|79.89|82.6|79.8|0
1648622020000|2022-03-30 06:33:40|82.55|79.75|82.69|79.89|82.69|79.89|82.55|79.75|0
1648622030000|2022-03-30 06:33:50|82.64|79.84|82.59|79.79|82.69|79.89|82.59|79.79|0
1648622040000|2022-03-30 06:34:00|82.5|79.7|82.5|79.7|82.5|79.7|82.5|79.7|0
1648622050000|2022-03-30 06:34:10|82.59|79.79|82.59|79.79|82.69|79.89|82.59|79.79|0
1648622060000|2022-03-30 06:34:20|82.69|79.89|82.59|79.79|82.69|79.89|82.59|79.79|0
1648622070000|2022-03-30 06:34:30|82.55|79.75|82.41|79.61|82.55|79.75|82.41|79.61|0
1648622080000|2022-03-30 06:34:40|82.32|79.52|82.41|79.61|82.41|79.61|82.32|79.52|0
1648622090000|2022-03-30 06:34:50|82.45|79.65|82.5|79.7|82.5|79.7|82.41|79.61|0
1648622100000|2022-03-30 06:35:00|82.59|79.79|82.69|79.89|82.69|79.89|82.59|79.79|0
1648622110000|2022-03-30 06:35:10|82.59|79.79|82.59|79.79|82.59|79.79|82.59|79.79|0
1648622120000|2022-03-30 06:35:20|82.55|79.75|82.59|79.79|82.59|79.79|82.55|79.75|0
1648622130000|2022-03-30 06:35:30|82.5|79.7|82.5|79.7|82.55|79.75|82.5|79.7|0
1648622140000|2022-03-30 06:35:40|82.41|79.61|82.45|79.65|82.45|79.65|82.41|79.61|0
1648622150000|2022-03-30 06:35:50|82.5|79.7|82.32|79.52|82.5|79.7|82.32|79.52|0
1648622160000|2022-03-30 06:36:00|82.27|79.47|82.23|79.43|82.32|79.52|82.23|79.43|0
1648622170000|2022-03-30 06:36:10|82.32|79.52|82.32|79.52|82.32|79.52|82.32|79.52|0
1648622180000|2022-03-30 06:36:20|82.23|79.43|82.32|79.52|82.32|79.52|82.23|79.43|0
1648622190000|2022-03-30 06:36:30|82.27|79.47|82.32|79.52|82.32|79.52|82.23|79.43|0
1648622200000|2022-03-30 06:36:40|82.23|79.43|82.23|79.43|82.23|79.43|82.23|79.43|0
1648622210000|2022-03-30 06:36:50|82.27|79.47|82.32|79.52|82.32|79.52|82.23|79.43|0
1648622220000|2022-03-30 06:37:00|82.27|79.47|82.23|79.43|82.27|79.47|82.23|79.43|0
1648622230000|2022-03-30 06:37:10|82.13|79.33|82.04|79.24|82.13|79.33|82.04|79.24|0
1648622250000|2022-03-30 06:37:30|82.09|79.29|82.04|79.24|82.13|79.33|82.04|79.24|0
1648622260000|2022-03-30 06:37:40|82.13|79.33|82.23|79.43|82.23|79.43|82.13|79.33|0
1648622270000|2022-03-30 06:37:50|82.32|79.52|82.23|79.43|82.32|79.52|82.23|79.43|0
1648622280000|2022-03-30 06:38:00|82.32|79.52|82.36|79.56|82.41|79.61|82.32|79.52|0
1648622290000|2022-03-30 06:38:10|82.32|79.52|82.36|79.56|82.36|79.56|82.32|79.52|0
1648622300000|2022-03-30 06:38:20|82.32|79.52|82.41|79.61|82.45|79.65|82.32|79.52|0
1648622310000|2022-03-30 06:38:30|82.32|79.52|82.41|79.61|82.41|79.61|82.32|79.52|0
1648622320000|2022-03-30 06:38:40|82.5|79.7|82.5|79.7|82.5|79.7|82.41|79.61|0
1648622340000|2022-03-30 06:39:00|82.59|79.79|82.5|79.7|82.59|79.79|82.5|79.7|0
1648622350000|2022-03-30 06:39:10|82.54|79.74|82.5|79.7|82.54|79.74|82.5|79.7|0
1648622370000|2022-03-30 06:39:30|82.54|79.74|82.5|79.7|82.54|79.74|82.5|79.7|0
1648622380000|2022-03-30 06:39:40|82.41|79.61|82.32|79.52|82.41|79.61|82.32|79.52|0
1648622390000|2022-03-30 06:39:50|82.36|79.56|82.32|79.52|82.36|79.56|82.32|79.52|0
1648622410000|2022-03-30 06:40:10|82.27|79.47|82.18|79.38|82.27|79.47|82.13|79.33|0
1648622420000|2022-03-30 06:40:20|82.13|79.33|82.18|79.38|82.22|79.42|82.13|79.33|0
1648622430000|2022-03-30 06:40:30|82.22|79.42|82.04|79.24|82.22|79.42|82.04|79.24|0
1648622440000|2022-03-30 06:40:40|82.13|79.33|82.04|79.24|82.13|79.33|82.04|79.24|0
1648622450000|2022-03-30 06:40:50|81.95|79.15|81.99|79.19|81.99|79.19|81.95|79.15|0
1648622460000|2022-03-30 06:41:00|81.95|79.15|81.86|79.06|81.95|79.15|81.86|79.06|0
1648622480000|2022-03-30 06:41:20|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1648622490000|2022-03-30 06:41:30|82.04|79.24|82.04|79.24|82.04|79.24|81.95|79.15|0
1648622500000|2022-03-30 06:41:40|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1648622510000|2022-03-30 06:41:50|82.22|79.42|82.04|79.24|82.22|79.42|82.04|79.24|0
1648622520000|2022-03-30 06:42:00|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1648622530000|2022-03-30 06:42:10|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1648622540000|2022-03-30 06:42:20|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1648622560000|2022-03-30 06:42:40|82.08|79.28|82.04|79.24|82.08|79.28|82.04|79.24|0
1648622570000|2022-03-30 06:42:50|81.95|79.15|81.99|79.19|81.99|79.19|81.95|79.15|0
1648622580000|2022-03-30 06:43:00|82.04|79.24|82.13|79.33|82.13|79.33|82.04|79.24|0
1648622590000|2022-03-30 06:43:10|82.08|79.28|82.18|79.38|82.18|79.38|82.08|79.28|0
1648622600000|2022-03-30 06:43:20|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1648622630000|2022-03-30 06:43:50|82.13|79.33|82.22|79.42|82.22|79.42|82.13|79.33|0
1648622640000|2022-03-30 06:44:00|82.31|79.51|82.31|79.51|82.36|79.56|82.31|79.51|0
1648622660000|2022-03-30 06:44:20|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1648622670000|2022-03-30 06:44:30|82.17|79.37|82.08|79.28|82.17|79.37|82.08|79.28|0
1648622680000|2022-03-30 06:44:40|82.04|79.24|81.86|79.06|82.04|79.24|81.86|79.06|0
1648622690000|2022-03-30 06:44:50|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1648622700000|2022-03-30 06:45:00|81.81|79.01|81.9|79.1|81.95|79.15|81.81|79.01|0
1648622710000|2022-03-30 06:45:10|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1648622720000|2022-03-30 06:45:20|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1648622730000|2022-03-30 06:45:30|81.86|79.06|82.04|79.24|82.04|79.24|81.86|79.06|0
1648622740000|2022-03-30 06:45:40|81.95|79.15|81.99|79.19|81.99|79.19|81.95|79.15|0
1648622750000|2022-03-30 06:45:50|82.04|79.24|81.9|79.1|82.04|79.24|81.86|79.06|0
1648622760000|2022-03-30 06:46:00|81.86|79.06|81.76|78.96|81.86|79.06|81.76|78.96|0
1648622770000|2022-03-30 06:46:10|81.86|79.06|81.86|79.06|81.9|79.1|81.86|79.06|0
1648622780000|2022-03-30 06:46:20|81.81|79.01|81.76|78.96|81.81|79.01|81.76|78.96|0
1648622790000|2022-03-30 06:46:30|81.81|79.01|81.76|78.96|81.86|79.06|81.76|78.96|0
1648622800000|2022-03-30 06:46:40|81.72|78.92|81.67|78.87|81.72|78.92|81.67|78.87|0
1648622810000|2022-03-30 06:46:50|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1648622830000|2022-03-30 06:47:10|81.67|78.87|81.58|78.78|81.67|78.87|81.58|78.78|0
1648622840000|2022-03-30 06:47:20|81.53|78.73|81.58|78.78|81.58|78.78|81.53|78.73|0
1648622850000|2022-03-30 06:47:30|81.67|78.87|81.58|78.78|81.67|78.87|81.58|78.78|0
1648622860000|2022-03-30 06:47:40|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1648622880000|2022-03-30 06:48:00|81.85|79.05|81.76|78.96|81.85|79.05|81.76|78.96|0
1648622890000|2022-03-30 06:48:10|81.85|79.05|81.76|78.96|81.85|79.05|81.76|78.96|0
1648622900000|2022-03-30 06:48:20|81.72|78.92|81.81|79.01|81.81|79.01|81.72|78.92|0
1648622910000|2022-03-30 06:48:30|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1648622920000|2022-03-30 06:48:40|81.85|79.05|81.95|79.15|81.95|79.15|81.85|79.05|0
1648622930000|2022-03-30 06:48:50|81.9|79.1|81.95|79.15|81.95|79.15|81.9|79.1|0
1648622940000|2022-03-30 06:49:00|81.85|79.05|81.85|79.05|81.85|79.05|81.76|78.96|0
1648622950000|2022-03-30 06:49:10|81.76|78.96|81.58|78.78|81.76|78.96|81.58|78.78|0
1648622970000|2022-03-30 06:49:30|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1648622980000|2022-03-30 06:49:40|81.72|78.92|81.76|78.96|81.76|78.96|81.67|78.87|0
1648622990000|2022-03-30 06:49:50|81.67|78.87|81.67|78.87|81.76|78.96|81.67|78.87|0
1648623000000|2022-03-30 06:50:00|81.58|78.78|81.58|78.78|81.58|78.78|81.58|78.78|0
1648623010000|2022-03-30 06:50:10|81.49|78.69|81.49|78.69|81.53|78.73|81.49|78.69|0
1648623020000|2022-03-30 06:50:20|81.4|78.6|81.4|78.6|81.4|78.6|81.31|78.51|0
1648623030000|2022-03-30 06:50:30|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1648623040000|2022-03-30 06:50:40|81.35|78.55|81.35|78.55|81.4|78.6|81.31|78.51|0
1648623050000|2022-03-30 06:50:50|81.4|78.6|81.49|78.69|81.49|78.69|81.4|78.6|0
1648623060000|2022-03-30 06:51:00|81.58|78.78|81.58|78.78|81.58|78.78|81.58|78.78|0
1648623070000|2022-03-30 06:51:10|81.67|78.87|81.76|78.96|81.76|78.96|81.67|78.87|0
1648623090000|2022-03-30 06:51:30|81.81|79.01|81.99|79.19|81.99|79.19|81.81|79.01|0
1648623100000|2022-03-30 06:51:40|82.13|79.33|82.04|79.24|82.13|79.33|81.99|79.19|0
1648623110000|2022-03-30 06:51:50|81.99|79.19|82.04|79.24|82.04|79.24|81.94|79.14|0
1648623120000|2022-03-30 06:52:00|81.94|79.14|82.04|79.24|82.04|79.24|81.94|79.14|0
1648623130000|2022-03-30 06:52:10|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1648623140000|2022-03-30 06:52:20|81.94|79.14|81.8|79|81.94|79.14|81.76|78.96|0
1648623150000|2022-03-30 06:52:30|81.85|79.05|81.9|79.1|81.9|79.1|81.85|79.05|0
1648623160000|2022-03-30 06:52:40|81.94|79.14|82.13|79.33|82.13|79.33|81.94|79.14|0
1648623170000|2022-03-30 06:52:50|82.03|79.23|81.94|79.14|82.03|79.23|81.94|79.14|0
1648623180000|2022-03-30 06:53:00|81.99|79.19|82.03|79.23|82.03|79.23|81.99|79.19|0
1648623190000|2022-03-30 06:53:10|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1648623200000|2022-03-30 06:53:20|82.03|79.23|82.03|79.23|82.03|79.23|82.03|79.23|0
1648623210000|2022-03-30 06:53:30|81.99|79.19|82.08|79.28|82.08|79.28|81.99|79.19|0
1648623220000|2022-03-30 06:53:40|82.03|79.23|81.99|79.19|82.03|79.23|81.99|79.19|0
1648623230000|2022-03-30 06:53:50|82.08|79.28|82.13|79.33|82.13|79.33|82.08|79.28|0
1648623240000|2022-03-30 06:54:00|82.22|79.42|82.22|79.42|82.22|79.42|82.17|79.37|0
1648623250000|2022-03-30 06:54:10|82.31|79.51|82.31|79.51|82.31|79.51|82.26|79.46|0
1648623270000|2022-03-30 06:54:30|82.35|79.55|82.35|79.55|82.35|79.55|82.35|79.55|0
1648623280000|2022-03-30 06:54:40|82.4|79.6|82.35|79.55|82.4|79.6|82.31|79.51|0
1648623290000|2022-03-30 06:54:50|82.4|79.6|82.35|79.55|82.4|79.6|82.35|79.55|0
1648623300000|2022-03-30 06:55:00|82.31|79.51|82.17|79.37|82.31|79.51|82.17|79.37|0
1648623310000|2022-03-30 06:55:10|82.22|79.42|82.22|79.42|82.22|79.42|82.12|79.32|0
1648623320000|2022-03-30 06:55:20|82.31|79.51|82.26|79.46|82.31|79.51|82.22|79.42|0
1648623330000|2022-03-30 06:55:30|82.22|79.42|82.17|79.37|82.22|79.42|82.12|79.32|0
1648623340000|2022-03-30 06:55:40|82.22|79.42|82.08|79.28|82.22|79.42|82.08|79.28|0
1648623350000|2022-03-30 06:55:50|82.03|79.23|82.03|79.23|82.03|79.23|81.94|79.14|0
1648623380000|2022-03-30 06:56:20|82.12|79.32|82.22|79.42|82.22|79.42|82.12|79.32|0
1648623390000|2022-03-30 06:56:30|82.17|79.37|82.26|79.46|82.26|79.46|82.17|79.37|0
1648623400000|2022-03-30 06:56:40|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1648623410000|2022-03-30 06:56:50|82.17|79.37|82.12|79.32|82.17|79.37|82.12|79.32|0
1648623420000|2022-03-30 06:57:00|82.22|79.42|82.4|79.6|82.4|79.6|82.22|79.42|0
1648623430000|2022-03-30 06:57:10|82.49|79.69|82.58|79.78|82.58|79.78|82.49|79.69|0
1648623440000|2022-03-30 06:57:20|82.63|79.83|82.58|79.78|82.67|79.87|82.58|79.78|0
1648623450000|2022-03-30 06:57:30|82.4|79.6|82.49|79.69|82.49|79.69|82.4|79.6|0
1648623480000|2022-03-30 06:58:00|82.44|79.64|82.49|79.69|82.49|79.69|82.4|79.6|0
1648623500000|2022-03-30 06:58:20|82.4|79.6|82.49|79.69|82.49|79.69|82.4|79.6|0
1648623510000|2022-03-30 06:58:30|82.4|79.6|82.49|79.69|82.49|79.69|82.4|79.6|0
1648623530000|2022-03-30 06:58:50|82.4|79.6|82.49|79.69|82.49|79.69|82.4|79.6|0
1648623540000|2022-03-30 06:59:00|82.4|79.6|82.49|79.69|82.49|79.69|82.4|79.6|0
1648623550000|2022-03-30 06:59:10|82.4|79.6|82.58|79.78|82.58|79.78|82.4|79.6|0
1648623560000|2022-03-30 06:59:20|82.49|79.69|82.49|79.69|82.49|79.69|82.4|79.6|0
1648623570000|2022-03-30 06:59:30|82.53|79.73|82.58|79.78|82.58|79.78|82.49|79.69|0
1648623580000|2022-03-30 06:59:40|82.49|79.69|82.53|79.73|82.58|79.78|82.49|79.69|0
1648623590000|2022-03-30 06:59:50|82.49|79.69|82.67|79.87|82.67|79.87|82.49|79.69|0
1648623600000|2022-03-30 07:00:00|82.58|79.78|82.49|79.69|82.67|79.87|82.4|79.6|0
1648623610000|2022-03-30 07:00:10|82.21|79.41|82.49|79.69|82.49|79.69|82.21|79.41|0
1648623620000|2022-03-30 07:00:20|82.58|79.78|82.03|79.23|82.58|79.78|82.03|79.23|0
1648623630000|2022-03-30 07:00:30|81.94|79.14|81.76|78.96|81.94|79.14|81.76|78.96|0
1648623640000|2022-03-30 07:00:40|81.85|79.05|81.67|78.87|81.85|79.05|81.67|78.87|0
1648623650000|2022-03-30 07:00:50|81.62|78.82|81.03|78.23|81.67|78.87|81.03|78.23|0
1648623660000|2022-03-30 07:01:00|80.85|78.05|80.49|77.69|80.85|78.05|80.4|77.6|0
1648623670000|2022-03-30 07:01:10|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1648623680000|2022-03-30 07:01:20|80.49|77.69|80.76|77.96|80.76|77.96|80.49|77.69|0
1648623690000|2022-03-30 07:01:30|80.85|78.05|80.98|78.18|80.98|78.18|80.76|77.96|0
1648623700000|2022-03-30 07:01:40|80.94|78.14|80.94|78.14|81.03|78.23|80.94|78.14|0
1648623710000|2022-03-30 07:01:50|80.76|77.96|80.58|77.78|80.76|77.96|80.58|77.78|0
1648623720000|2022-03-30 07:02:00|80.4|77.6|80.4|77.6|80.58|77.78|80.4|77.6|0
1648623730000|2022-03-30 07:02:10|80.49|77.69|80.85|78.05|80.94|78.14|80.49|77.69|0
1648623740000|2022-03-30 07:02:20|81.12|78.32|80.94|78.14|81.12|78.32|80.85|78.05|0
1648623750000|2022-03-30 07:02:30|80.85|78.05|80.76|77.96|80.85|78.05|80.76|77.96|0
1648623760000|2022-03-30 07:02:40|80.67|77.87|80.89|78.09|81.03|78.23|80.58|77.78|0
1648623770000|2022-03-30 07:02:50|80.94|78.14|80.85|78.05|80.94|78.14|80.76|77.96|0
1648623780000|2022-03-30 07:03:00|80.76|77.96|80.94|78.14|80.94|78.14|80.76|77.96|0
1648623790000|2022-03-30 07:03:10|80.85|78.05|80.76|77.96|80.85|78.05|80.76|77.96|0
1648623800000|2022-03-30 07:03:20|80.85|78.05|80.94|78.14|80.94|78.14|80.85|78.05|0
1648623810000|2022-03-30 07:03:30|80.85|78.05|81.03|78.23|81.03|78.23|80.85|78.05|0
1648623820000|2022-03-30 07:03:40|80.98|78.18|80.76|77.96|80.98|78.18|80.76|77.96|0
1648623830000|2022-03-30 07:03:50|80.94|78.14|80.94|78.14|80.98|78.18|80.94|78.14|0
1648623840000|2022-03-30 07:04:00|80.98|78.18|81.12|78.32|81.12|78.32|80.98|78.18|0
1648623850000|2022-03-30 07:04:10|81.03|78.23|80.85|78.05|81.03|78.23|80.8|78|0
1648623860000|2022-03-30 07:04:20|80.94|78.14|80.85|78.05|80.94|78.14|80.85|78.05|0
1648623870000|2022-03-30 07:04:30|80.76|77.96|80.85|78.05|80.85|78.05|80.76|77.96|0
1648623880000|2022-03-30 07:04:40|80.8|78|80.76|77.96|80.8|78|80.76|77.96|0
1648623890000|2022-03-30 07:04:50|80.89|78.09|81.07|78.27|81.07|78.27|80.89|78.09|0
1648623900000|2022-03-30 07:05:00|80.83|78.43|80.46|78.06|80.83|78.43|80.46|78.06|0
1648623910000|2022-03-30 07:05:10|80.37|77.97|80.42|78.02|80.42|78.02|80.28|77.88|0
1648623920000|2022-03-30 07:05:20|80.46|78.06|80.42|78.02|80.46|78.06|80.42|78.02|0
1648623930000|2022-03-30 07:05:30|80.24|77.84|80.46|78.06|80.46|78.06|80.19|77.79|0
1648623940000|2022-03-30 07:05:40|80.37|77.97|80.33|77.93|80.37|77.97|80.33|77.93|0
1648623950000|2022-03-30 07:05:50|80.46|78.06|80.55|78.15|80.78|78.38|80.46|78.06|0
1648623960000|2022-03-30 07:06:00|80.46|78.06|80.37|77.97|80.46|78.06|80.37|77.97|0
1648623970000|2022-03-30 07:06:10|80.42|78.02|80.55|78.15|80.55|78.15|80.42|78.02|0
1648623980000|2022-03-30 07:06:20|80.46|78.06|80.55|78.15|80.55|78.15|80.46|78.06|0
1648623990000|2022-03-30 07:06:30|80.46|78.06|80.46|78.06|80.46|78.06|80.37|77.97|0
1648624000000|2022-03-30 07:06:40|80.64|78.24|80.55|78.15|80.64|78.24|80.55|78.15|0
1648624010000|2022-03-30 07:06:50|80.46|78.06|80.73|78.33|80.73|78.33|80.46|78.06|0
1648624020000|2022-03-30 07:07:00|80.83|78.43|80.92|78.52|81.01|78.61|80.83|78.43|0
1648624030000|2022-03-30 07:07:10|81.05|78.65|81.01|78.61|81.1|78.7|81.01|78.61|0
1648624040000|2022-03-30 07:07:20|80.92|78.52|80.78|78.38|80.92|78.52|80.78|78.38|0
1648624050000|2022-03-30 07:07:30|80.83|78.43|80.46|78.06|80.83|78.43|80.46|78.06|0
1648624060000|2022-03-30 07:07:40|80.42|78.02|80.19|77.79|80.42|78.02|80.19|77.79|0
1648624070000|2022-03-30 07:07:50|80.06|77.66|79.83|77.43|80.06|77.66|79.83|77.43|0
1648624080000|2022-03-30 07:08:00|80.1|77.7|79.79|77.39|80.1|77.7|79.79|77.39|0
1648624090000|2022-03-30 07:08:10|79.7|77.3|79.38|76.98|79.7|77.3|79.16|76.76|0
1648624100000|2022-03-30 07:08:20|79.47|77.07|79.74|77.34|79.83|77.43|79.47|77.07|0
1648624110000|2022-03-30 07:08:30|79.83|77.43|80.24|77.84|80.24|77.84|79.83|77.43|0
1648624120000|2022-03-30 07:08:40|80.28|77.88|80.37|77.97|80.37|77.97|80.28|77.88|0
1648624130000|2022-03-30 07:08:50|80.6|78.2|80.73|78.33|80.73|78.33|80.6|78.2|0
1648624140000|2022-03-30 07:09:00|80.55|78.15|80.55|78.15|80.55|78.15|80.51|78.11|0
1648624150000|2022-03-30 07:09:10|80.51|78.11|80.64|78.24|80.64|78.24|80.51|78.11|0
1648624160000|2022-03-30 07:09:20|80.55|78.15|80.6|78.2|80.6|78.2|80.51|78.11|0
1648624170000|2022-03-30 07:09:30|80.64|78.24|80.64|78.24|80.64|78.24|80.6|78.2|0
1648624180000|2022-03-30 07:09:40|80.69|78.29|80.82|78.42|80.82|78.42|80.69|78.29|0
1648624190000|2022-03-30 07:09:50|80.78|78.38|80.82|78.42|80.82|78.42|80.78|78.38|0
1648624200000|2022-03-30 07:10:00|80.73|78.33|80.73|78.33|80.78|78.38|80.73|78.33|0
1648624210000|2022-03-30 07:10:10|80.78|78.38|80.91|78.51|80.91|78.51|80.78|78.38|0
1648624220000|2022-03-30 07:10:20|80.87|78.47|80.73|78.33|80.87|78.47|80.73|78.33|0
1648624230000|2022-03-30 07:10:30|80.82|78.42|80.91|78.51|80.91|78.51|80.78|78.38|0
1648624240000|2022-03-30 07:10:40|80.96|78.56|80.91|78.51|81|78.6|80.91|78.51|0
1648624250000|2022-03-30 07:10:50|80.96|78.56|80.96|78.56|80.96|78.56|80.96|78.56|0
1648624260000|2022-03-30 07:11:00|80.91|78.51|80.82|78.42|80.91|78.51|80.73|78.33|0
1648624270000|2022-03-30 07:11:10|80.87|78.47|80.91|78.51|80.91|78.51|80.87|78.47|0
1648624280000|2022-03-30 07:11:20|80.82|78.42|80.91|78.51|80.91|78.51|80.82|78.42|0
1648624290000|2022-03-30 07:11:30|81|78.6|81|78.6|81|78.6|81|78.6|0
1648624300000|2022-03-30 07:11:40|81.1|78.7|81.19|78.79|81.19|78.79|81.1|78.7|0
1648624310000|2022-03-30 07:11:50|81.37|78.97|81.28|78.88|81.37|78.97|81.19|78.79|0
1648624320000|2022-03-30 07:12:00|81.19|78.79|81.23|78.83|81.23|78.83|81.05|78.65|0
1648624330000|2022-03-30 07:12:10|81.28|78.88|81.28|78.88|81.32|78.92|81.28|78.88|0
1648624340000|2022-03-30 07:12:20|81.23|78.83|81.19|78.79|81.23|78.83|81.19|78.79|0
1648624350000|2022-03-30 07:12:30|81.05|78.65|81.14|78.74|81.14|78.74|81.05|78.65|0
1648624360000|2022-03-30 07:12:40|81|78.6|80.64|78.24|81|78.6|80.64|78.24|0
1648624370000|2022-03-30 07:12:50|80.73|78.33|80.64|78.24|80.73|78.33|80.59|78.19|0
1648624380000|2022-03-30 07:13:00|80.59|78.19|80.37|77.97|80.64|78.24|80.37|77.97|0
1648624390000|2022-03-30 07:13:10|80.46|78.06|80.37|77.97|80.46|78.06|80.37|77.97|0
1648624400000|2022-03-30 07:13:20|80.55|78.15|80.55|78.15|80.55|78.15|80.5|78.1|0
1648624410000|2022-03-30 07:13:30|80.19|77.79|80.28|77.88|80.46|78.06|80.19|77.79|0
1648624420000|2022-03-30 07:13:40|80.41|78.01|80.37|77.97|80.46|78.06|80.28|77.88|0
1648624430000|2022-03-30 07:13:50|80.46|78.06|80.37|77.97|80.46|78.06|80.37|77.97|0
1648624440000|2022-03-30 07:14:00|80.32|77.92|80.46|78.06|80.46|78.06|80.28|77.88|0
1648624450000|2022-03-30 07:14:10|80.37|77.97|80.46|78.06|80.55|78.15|80.37|77.97|0
1648624460000|2022-03-30 07:14:20|80.37|77.97|80.46|78.06|80.46|78.06|80.37|77.97|0
1648624470000|2022-03-30 07:14:30|80.19|77.79|80.19|77.79|80.19|77.79|80.19|77.79|0
1648624480000|2022-03-30 07:14:40|80.23|77.83|80.28|77.88|80.28|77.88|80.23|77.83|0
1648624490000|2022-03-30 07:14:50|80.19|77.79|80.1|77.7|80.19|77.79|80.1|77.7|0
1648624500000|2022-03-30 07:15:00|80.19|77.79|79.83|77.43|80.19|77.79|79.74|77.34|0
1648624510000|2022-03-30 07:15:10|80.1|77.7|80.1|77.7|80.1|77.7|80.1|77.7|0
1648624520000|2022-03-30 07:15:20|80.01|77.61|79.65|77.25|80.01|77.61|79.65|77.25|0
1648624530000|2022-03-30 07:15:30|79.47|77.07|79.47|77.07|79.47|77.07|79.47|77.07|0
1648624540000|2022-03-30 07:15:40|79.56|77.16|79.24|76.84|79.56|77.16|79.24|76.84|0
1648624550000|2022-03-30 07:15:50|79.38|76.98|79.51|77.11|79.51|77.11|79.38|76.98|0
1648624560000|2022-03-30 07:16:00|79.56|77.16|79.56|77.16|79.56|77.16|79.51|77.11|0
1648624570000|2022-03-30 07:16:10|79.51|77.11|79.51|77.11|79.56|77.16|79.47|77.07|0
1648624580000|2022-03-30 07:16:20|79.38|76.98|79.42|77.02|79.42|77.02|79.24|76.84|0
1648624590000|2022-03-30 07:16:30|79.29|76.89|79.51|77.11|79.51|77.11|79.29|76.89|0
1648624600000|2022-03-30 07:16:40|79.56|77.16|79.65|77.25|79.65|77.25|79.51|77.11|0
1648624610000|2022-03-30 07:16:50|79.51|77.11|79.56|77.16|79.65|77.25|79.51|77.11|0
1648624620000|2022-03-30 07:17:00|79.6|77.2|79.47|77.07|79.78|77.38|79.47|77.07|0
1648624630000|2022-03-30 07:17:10|79.38|76.98|79.38|76.98|79.38|76.98|79.29|76.89|0
1648624640000|2022-03-30 07:17:20|79.51|77.11|79.47|77.07|79.51|77.11|79.47|77.07|0
1648624650000|2022-03-30 07:17:30|79.56|77.16|79.74|77.34|79.92|77.52|79.56|77.16|0
1648624660000|2022-03-30 07:17:40|79.47|77.07|79.56|77.16|79.56|77.16|79.47|77.07|0
1648624670000|2022-03-30 07:17:50|79.65|77.25|79.47|77.07|79.65|77.25|79.38|76.98|0
1648624680000|2022-03-30 07:18:00|79.33|76.93|79.29|76.89|79.33|76.93|79.29|76.89|0
1648624690000|2022-03-30 07:18:10|79.38|76.98|79.2|76.8|79.38|76.98|79.2|76.8|0
1648624700000|2022-03-30 07:18:20|79.38|76.98|79.29|76.89|79.38|76.98|79.29|76.89|0
1648624710000|2022-03-30 07:18:30|79.42|77.02|79.38|76.98|79.47|77.07|79.38|76.98|0
1648624720000|2022-03-30 07:18:40|79.29|76.89|79.47|77.07|79.47|77.07|79.29|76.89|0
1648624730000|2022-03-30 07:18:50|79.29|76.89|79.29|76.89|79.33|76.93|79.29|76.89|0
1648624740000|2022-03-30 07:19:00|79.38|76.98|79.38|76.98|79.38|76.98|79.38|76.98|0
1648624750000|2022-03-30 07:19:10|79.33|76.93|79.11|76.71|79.33|76.93|79.11|76.71|0
1648624760000|2022-03-30 07:19:20|78.84|76.44|78.66|76.26|78.84|76.44|78.66|76.26|0
1648624770000|2022-03-30 07:19:30|78.57|76.17|78.4|76|78.57|76.17|78.4|76|0
1648624780000|2022-03-30 07:19:40|78.31|75.91|78.49|76.09|78.49|76.09|78.31|75.91|0
1648624790000|2022-03-30 07:19:50|78.4|76|78.4|76|78.44|76.04|78.4|76|0
1648624800000|2022-03-30 07:20:00|78.44|76.04|78.35|75.95|78.44|76.04|78.22|75.82|0
1648624810000|2022-03-30 07:20:10|78.31|75.91|78.13|75.73|78.31|75.91|78.13|75.73|0
1648624820000|2022-03-30 07:20:20|78.22|75.82|78.31|75.91|78.31|75.91|78.04|75.64|0
1648624830000|2022-03-30 07:20:30|78.35|75.95|76.54|74.14|78.35|75.95|76.54|74.14|0
1648624840000|2022-03-30 07:20:40|77.96|75.56|78.05|75.65|78.05|75.65|77.96|75.56|0
1648624850000|2022-03-30 07:20:50|78.14|75.74|77.96|75.56|78.23|75.83|77.96|75.56|0
1648624860000|2022-03-30 07:21:00|78.05|75.65|78.05|75.65|78.05|75.65|78.05|75.65|0
1648624870000|2022-03-30 07:21:10|78.94|76.54|79.12|76.72|79.12|76.72|78.94|76.54|0
1648624880000|2022-03-30 07:21:20|79.29|76.89|79.21|76.81|79.29|76.89|79.21|76.81|0
1648624890000|2022-03-30 07:21:30|79.34|76.94|79.47|77.07|79.47|77.07|79.29|76.89|0
1648624900000|2022-03-30 07:21:40|79.56|77.16|79.56|77.16|79.56|77.16|79.56|77.16|0
1648624910000|2022-03-30 07:21:50|79.74|77.34|79.83|77.43|79.83|77.43|79.74|77.34|0
1648624920000|2022-03-30 07:22:00|79.74|77.34|79.65|77.25|79.83|77.43|79.65|77.25|0
1648624930000|2022-03-30 07:22:10|79.6|77.2|79.69|77.29|79.69|77.29|79.6|77.2|0
1648624940000|2022-03-30 07:22:20|79.74|77.34|79.83|77.43|79.83|77.43|79.74|77.34|0
1648624950000|2022-03-30 07:22:30|79.78|77.38|79.69|77.29|79.78|77.38|79.69|77.29|0
1648624960000|2022-03-30 07:22:40|79.74|77.34|79.65|77.25|79.74|77.34|79.65|77.25|0
1648624970000|2022-03-30 07:22:50|79.74|77.34|79.65|77.25|79.74|77.34|79.65|77.25|0
1648624980000|2022-03-30 07:23:00|79.69|77.29|79.83|77.43|79.83|77.43|79.65|77.25|0
1648624990000|2022-03-30 07:23:10|79.78|77.38|79.87|77.47|79.87|77.47|79.74|77.34|0
1648625000000|2022-03-30 07:23:20|79.74|77.34|79.83|77.43|79.92|77.52|79.69|77.29|0
1648625010000|2022-03-30 07:23:30|79.87|77.47|79.83|77.43|79.87|77.47|79.83|77.43|0
1648625020000|2022-03-30 07:23:40|79.92|77.52|80.01|77.61|80.01|77.61|79.83|77.43|0
1648625030000|2022-03-30 07:23:50|80.1|77.7|80.19|77.79|80.19|77.79|80.1|77.7|0
1648625040000|2022-03-30 07:24:00|80.28|77.88|80.28|77.88|80.28|77.88|80.19|77.79|0
1648625050000|2022-03-30 07:24:10|80.1|77.7|79.87|77.47|80.1|77.7|79.87|77.47|0
1648625060000|2022-03-30 07:24:20|79.92|77.52|80.1|77.7|80.1|77.7|79.92|77.52|0
1648625070000|2022-03-30 07:24:30|80.28|77.88|80.05|77.65|80.28|77.88|80.05|77.65|0
1648625080000|2022-03-30 07:24:40|80.01|77.61|79.92|77.52|80.01|77.61|79.92|77.52|0
1648625090000|2022-03-30 07:24:50|79.87|77.47|79.74|77.34|79.87|77.47|79.74|77.34|0
1648625100000|2022-03-30 07:25:00|80.01|77.61|80.19|77.79|80.19|77.79|80.01|77.61|0
1648625110000|2022-03-30 07:25:10|80.14|77.74|80.28|77.88|80.28|77.88|80.14|77.74|0
1648625120000|2022-03-30 07:25:20|80.32|77.92|80.28|77.88|80.32|77.92|80.28|77.88|0
1648625130000|2022-03-30 07:25:30|80.19|77.79|80.1|77.7|80.19|77.79|80.1|77.7|0
1648625140000|2022-03-30 07:25:40|80.01|77.61|80.23|77.83|80.23|77.83|80.01|77.61|0
1648625150000|2022-03-30 07:25:50|80.37|77.97|80.32|77.92|80.37|77.97|80.32|77.92|0
1648625160000|2022-03-30 07:26:00|80.37|77.97|80.55|78.15|80.55|78.15|80.28|77.88|0
1648625170000|2022-03-30 07:26:10|80.46|78.06|80.37|77.97|80.46|78.06|80.37|77.97|0
1648625180000|2022-03-30 07:26:20|80.28|77.88|80.19|77.79|80.28|77.88|80.19|77.79|0
1648625190000|2022-03-30 07:26:30|80.1|77.7|80.01|77.61|80.1|77.7|80.01|77.61|0
1648625200000|2022-03-30 07:26:40|80.1|77.7|79.74|77.34|80.1|77.7|79.74|77.34|0
1648625210000|2022-03-30 07:26:50|79.69|77.29|79.65|77.25|79.69|77.29|79.65|77.25|0
1648625220000|2022-03-30 07:27:00|79.56|77.16|79.56|77.16|79.56|77.16|79.56|77.16|0
1648625230000|2022-03-30 07:27:10|79.47|77.07|79.56|77.16|79.56|77.16|79.47|77.07|0
1648625250000|2022-03-30 07:27:30|79.6|77.2|79.56|77.16|79.6|77.2|79.56|77.16|0
1648625260000|2022-03-30 07:27:40|79.74|77.34|79.78|77.38|79.78|77.38|79.65|77.25|0
1648625270000|2022-03-30 07:27:50|79.83|77.43|79.96|77.56|80.01|77.61|79.83|77.43|0
1648625280000|2022-03-30 07:28:00|80.01|77.61|80.1|77.7|80.1|77.7|80.01|77.61|0
1648625290000|2022-03-30 07:28:10|80.14|77.74|80.01|77.61|80.14|77.74|80.01|77.61|0
1648625300000|2022-03-30 07:28:20|79.96|77.56|79.92|77.52|79.96|77.56|79.92|77.52|0
1648625310000|2022-03-30 07:28:30|79.96|77.56|80.01|77.61|80.01|77.61|79.87|77.47|0
1648625320000|2022-03-30 07:28:40|79.74|77.34|79.56|77.16|79.74|77.34|79.56|77.16|0
1648625330000|2022-03-30 07:28:50|79.65|77.25|79.78|77.38|79.78|77.38|79.65|77.25|0
1648625340000|2022-03-30 07:29:00|79.74|77.34|79.65|77.25|79.74|77.34|79.65|77.25|0
1648625350000|2022-03-30 07:29:10|79.74|77.34|79.47|77.07|79.74|77.34|79.47|77.07|0
1648625360000|2022-03-30 07:29:20|79.51|77.11|79.56|77.16|79.56|77.16|79.51|77.11|0
1648625370000|2022-03-30 07:29:30|79.69|77.29|79.65|77.25|79.69|77.29|79.65|77.25|0
1648625380000|2022-03-30 07:29:40|79.74|77.34|79.74|77.34|79.78|77.38|79.74|77.34|0
1648625390000|2022-03-30 07:29:50|79.69|77.29|79.69|77.29|79.69|77.29|79.65|77.25|0
1648625400000|2022-03-30 07:30:00|79.65|77.25|79.83|77.43|79.83|77.43|79.65|77.25|0
1648625410000|2022-03-30 07:30:10|79.92|77.52|79.87|77.47|79.92|77.52|79.83|77.43|0
1648625420000|2022-03-30 07:30:20|79.83|77.43|79.74|77.34|79.87|77.47|79.74|77.34|0
1648625430000|2022-03-30 07:30:30|79.65|77.25|79.65|77.25|79.74|77.34|79.65|77.25|0
1648625440000|2022-03-30 07:30:40|79.69|77.29|79.91|77.51|79.91|77.51|79.69|77.29|0
1648625450000|2022-03-30 07:30:50|80.05|77.65|80|77.6|80.05|77.65|80|77.6|0
1648625460000|2022-03-30 07:31:00|80.18|77.78|80.09|77.69|80.18|77.78|80.09|77.69|0
1648625470000|2022-03-30 07:31:10|80|77.6|80.09|77.69|80.09|77.69|80|77.6|0
1648625480000|2022-03-30 07:31:20|80|77.6|79.91|77.51|80|77.6|79.91|77.51|0
1648625490000|2022-03-30 07:31:30|80|77.6|80.09|77.69|80.09|77.69|80|77.6|0
1648625500000|2022-03-30 07:31:40|80.14|77.74|80.18|77.78|80.18|77.78|80.14|77.74|0
1648625510000|2022-03-30 07:31:50|80.09|77.69|80.14|77.74|80.18|77.78|80.09|77.69|0
1648625520000|2022-03-30 07:32:00|80.09|77.69|80.14|77.74|80.14|77.74|80.05|77.65|0
1648625530000|2022-03-30 07:32:10|80.23|77.83|80|77.6|80.23|77.83|80|77.6|0
1648625540000|2022-03-30 07:32:20|80.09|77.69|80.05|77.65|80.09|77.69|80.05|77.65|0
1648625550000|2022-03-30 07:32:30|79.87|77.47|79.73|77.33|79.87|77.47|79.73|77.33|0
1648625560000|2022-03-30 07:32:40|79.69|77.29|79.56|77.16|79.73|77.33|79.56|77.16|0
1648625570000|2022-03-30 07:32:50|79.65|77.25|80.09|77.69|80.09|77.69|79.65|77.25|0
1648625580000|2022-03-30 07:33:00|80|77.6|80|77.6|80|77.6|80|77.6|0
1648625590000|2022-03-30 07:33:10|79.96|77.56|80.09|77.69|80.09|77.69|79.96|77.56|0
1648625610000|2022-03-30 07:33:30|80.05|77.65|80.05|77.65|80.05|77.65|80|77.6|0
1648625620000|2022-03-30 07:33:40|80.09|77.69|80.18|77.78|80.18|77.78|80.09|77.69|0
1648625630000|2022-03-30 07:33:50|80.05|77.65|80.05|77.65|80.09|77.69|80.05|77.65|0
1648625640000|2022-03-30 07:34:00|80.09|77.69|80.23|77.83|80.27|77.87|80.09|77.69|0
1648625650000|2022-03-30 07:34:10|80.27|77.87|80.45|78.05|80.45|78.05|80.27|77.87|0
1648625660000|2022-03-30 07:34:20|80.4|78|80.36|77.96|80.4|78|80.36|77.96|0
1648625670000|2022-03-30 07:34:30|80.4|78|80.4|78|80.4|78|80.4|78|0
1648625680000|2022-03-30 07:34:40|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1648625690000|2022-03-30 07:34:50|80.4|78|80.49|78.09|80.54|78.14|80.4|78|0
1648625700000|2022-03-30 07:35:00|80.45|78.05|80.36|77.96|80.45|78.05|80.36|77.96|0
1648625710000|2022-03-30 07:35:10|80.45|78.05|80.54|78.14|80.54|78.14|80.45|78.05|0
1648625720000|2022-03-30 07:35:20|80.49|78.09|80.18|77.78|80.49|78.09|80.18|77.78|0
1648625730000|2022-03-30 07:35:30|80.22|77.82|80.27|77.87|80.36|77.96|80.18|77.78|0
1648625740000|2022-03-30 07:35:40|80.36|77.96|80.54|78.14|80.54|78.14|80.36|77.96|0
1648625750000|2022-03-30 07:35:50|80.45|78.05|80.54|78.14|80.58|78.18|80.45|78.05|0
1648625760000|2022-03-30 07:36:00|80.58|78.18|80.72|78.32|80.72|78.32|80.58|78.18|0
1648625770000|2022-03-30 07:36:10|80.81|78.41|80.63|78.23|80.81|78.41|80.63|78.23|0
1648625780000|2022-03-30 07:36:20|80.72|78.32|80.72|78.32|80.72|78.32|80.63|78.23|0
1648625790000|2022-03-30 07:36:30|80.63|78.23|80.63|78.23|80.72|78.32|80.63|78.23|0
1648625800000|2022-03-30 07:36:40|80.76|78.36|80.85|78.45|80.85|78.45|80.76|78.36|0
1648625810000|2022-03-30 07:36:50|81.04|78.64|80.99|78.59|81.04|78.64|80.94|78.54|0
1648625820000|2022-03-30 07:37:00|80.94|78.54|80.94|78.54|80.99|78.59|80.94|78.54|0
1648625830000|2022-03-30 07:37:10|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1648625840000|2022-03-30 07:37:20|80.81|78.41|80.76|78.36|80.81|78.41|80.63|78.23|0
1648625850000|2022-03-30 07:37:30|80.9|78.5|80.94|78.54|80.94|78.54|80.9|78.5|0
1648625860000|2022-03-30 07:37:40|80.99|78.59|80.94|78.54|80.99|78.59|80.9|78.5|0
1648625870000|2022-03-30 07:37:50|80.99|78.59|80.99|78.59|80.99|78.59|80.99|78.59|0
1648625880000|2022-03-30 07:38:00|81.08|78.68|81.08|78.68|81.08|78.68|81.03|78.63|0
1648625890000|2022-03-30 07:38:10|81.03|78.63|80.99|78.59|81.03|78.63|80.99|78.59|0
1648625900000|2022-03-30 07:38:20|80.72|78.32|80.63|78.23|80.72|78.32|80.63|78.23|0
1648625910000|2022-03-30 07:38:30|80.67|78.27|80.81|78.41|80.81|78.41|80.63|78.23|0
1648625920000|2022-03-30 07:38:40|80.76|78.36|80.81|78.41|80.9|78.5|80.76|78.36|0
1648625930000|2022-03-30 07:38:50|80.72|78.32|80.18|77.78|80.72|78.32|80.18|77.78|0
1648625940000|2022-03-30 07:39:00|80.13|77.73|80.09|77.69|80.13|77.73|80.09|77.69|0
1648625950000|2022-03-30 07:39:10|80|77.6|80|77.6|80.09|77.69|80|77.6|0
1648625960000|2022-03-30 07:39:20|80.09|77.69|80|77.6|80.09|77.69|80|77.6|0
1648625970000|2022-03-30 07:39:30|80.09|77.69|80.04|77.64|80.09|77.69|80.04|77.64|0
1648625980000|2022-03-30 07:39:40|80|77.6|80.09|77.69|80.09|77.69|80|77.6|0
1648625990000|2022-03-30 07:39:50|80|77.6|79.91|77.51|80|77.6|79.91|77.51|0
1648626000000|2022-03-30 07:40:00|80|77.6|79.82|77.42|80|77.6|79.82|77.42|0
1648626010000|2022-03-30 07:40:10|79.91|77.51|80.27|77.87|80.27|77.87|79.91|77.51|0
1648626020000|2022-03-30 07:40:20|80.36|77.96|80.22|77.82|80.36|77.96|80.22|77.82|0
1648626030000|2022-03-30 07:40:30|80.27|77.87|80.27|77.87|80.36|77.96|80.27|77.87|0
1648626040000|2022-03-30 07:40:40|80.31|77.91|80.27|77.87|80.31|77.91|80.18|77.78|0
1648626050000|2022-03-30 07:40:50|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1648626060000|2022-03-30 07:41:00|80.45|78.05|80.27|77.87|80.45|78.05|80.27|77.87|0
1648626070000|2022-03-30 07:41:10|80.45|78.05|80.36|77.96|80.45|78.05|80.36|77.96|0
1648626080000|2022-03-30 07:41:20|80.45|78.05|80.45|78.05|80.45|78.05|80.45|78.05|0
1648626090000|2022-03-30 07:41:30|80.36|77.96|80.36|77.96|80.36|77.96|80.27|77.87|0
1648626100000|2022-03-30 07:41:40|80.45|78.05|80.49|78.09|80.49|78.09|80.36|77.96|0
1648626110000|2022-03-30 07:41:50|80.45|78.05|80.54|78.14|80.58|78.18|80.45|78.05|0
1648626120000|2022-03-30 07:42:00|80.45|78.05|80.45|78.05|80.45|78.05|80.36|77.96|0
1648626130000|2022-03-30 07:42:10|80.49|78.09|80.45|78.05|80.49|78.09|80.45|78.05|0
1648626160000|2022-03-30 07:42:40|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1648626170000|2022-03-30 07:42:50|80.18|77.78|80.09|77.69|80.18|77.78|80.09|77.69|0
1648626180000|2022-03-30 07:43:00|80.13|77.73|80.31|77.91|80.31|77.91|80.13|77.73|0
1648626190000|2022-03-30 07:43:10|80.49|78.09|80.36|77.96|80.49|78.09|80.36|77.96|0
1648626200000|2022-03-30 07:43:20|80.4|78|80.36|77.96|80.45|78.05|80.36|77.96|0
1648626210000|2022-03-30 07:43:30|80.45|78.05|80.45|78.05|80.49|78.09|80.45|78.05|0
1648626230000|2022-03-30 07:43:50|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1648626240000|2022-03-30 07:44:00|80.27|77.87|80.45|78.05|80.45|78.05|80.27|77.87|0
1648626250000|2022-03-30 07:44:10|80.4|78|80.45|78.05|80.54|78.14|80.4|78|0
1648626260000|2022-03-30 07:44:20|80.54|78.14|80.63|78.23|80.63|78.23|80.49|78.09|0
1648626270000|2022-03-30 07:44:30|80.67|78.27|80.9|78.5|80.9|78.5|80.67|78.27|0
1648626280000|2022-03-30 07:44:40|80.99|78.59|80.9|78.5|80.99|78.59|80.9|78.5|0
1648626290000|2022-03-30 07:44:50|80.99|78.59|80.94|78.54|80.99|78.59|80.94|78.54|0
1648626300000|2022-03-30 07:45:00|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1648626310000|2022-03-30 07:45:10|80.81|78.41|80.81|78.41|80.85|78.45|80.81|78.41|0
1648626320000|2022-03-30 07:45:20|80.72|78.32|80.85|78.45|80.85|78.45|80.72|78.32|0
1648626330000|2022-03-30 07:45:30|80.9|78.5|81.03|78.63|81.08|78.68|80.9|78.5|0
1648626340000|2022-03-30 07:45:40|81.08|78.68|81.17|78.77|81.17|78.77|81.08|78.68|0
1648626350000|2022-03-30 07:45:50|81.08|78.68|81.17|78.77|81.17|78.77|81.08|78.68|0
1648626360000|2022-03-30 07:46:00|81.08|78.68|80.99|78.59|81.08|78.68|80.99|78.59|0
1648626370000|2022-03-30 07:46:10|81.08|78.68|80.99|78.59|81.08|78.68|80.9|78.5|0
1648626380000|2022-03-30 07:46:20|80.9|78.5|80.9|78.5|80.94|78.54|80.9|78.5|0
1648626390000|2022-03-30 07:46:30|80.99|78.59|80.99|78.59|80.99|78.59|80.99|78.59|0
1648626400000|2022-03-30 07:46:40|80.94|78.54|80.9|78.5|81.03|78.63|80.9|78.5|0
1648626410000|2022-03-30 07:46:50|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1648626420000|2022-03-30 07:47:00|80.9|78.5|80.99|78.59|80.99|78.59|80.9|78.5|0
1648626430000|2022-03-30 07:47:10|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1648626440000|2022-03-30 07:47:20|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1648626450000|2022-03-30 07:47:30|80.94|78.54|80.62|78.22|80.94|78.54|80.62|78.22|0
1648626460000|2022-03-30 07:47:40|80.67|78.27|80.53|78.13|80.71|78.31|80.53|78.13|0
1648626470000|2022-03-30 07:47:50|80.44|78.04|80.58|78.18|80.62|78.22|80.44|78.04|0
1648626480000|2022-03-30 07:48:00|80.53|78.13|80.35|77.95|80.53|78.13|80.35|77.95|0
1648626490000|2022-03-30 07:48:10|80.26|77.86|80.4|78|80.4|78|80.26|77.86|0
1648626500000|2022-03-30 07:48:20|80.35|77.95|80.26|77.86|80.35|77.95|80.26|77.86|0
1648626510000|2022-03-30 07:48:30|80.17|77.77|80.13|77.73|80.17|77.77|80.04|77.64|0
1648626520000|2022-03-30 07:48:40|80.17|77.77|80.08|77.68|80.17|77.77|80.08|77.68|0
1648626530000|2022-03-30 07:48:50|80.17|77.77|80.08|77.68|80.17|77.77|80.08|77.68|0
1648626540000|2022-03-30 07:49:00|80.13|77.73|80.26|77.86|80.35|77.95|80.13|77.73|0
1648626550000|2022-03-30 07:49:10|80.22|77.82|80.26|77.86|80.31|77.91|80.22|77.82|0
1648626560000|2022-03-30 07:49:20|80.22|77.82|79.99|77.59|80.22|77.82|79.99|77.59|0
1648626570000|2022-03-30 07:49:30|80.08|77.68|80.13|77.73|80.17|77.77|80.08|77.68|0
1648626580000|2022-03-30 07:49:40|80.17|77.77|80.22|77.82|80.26|77.86|80.17|77.77|0
1648626590000|2022-03-30 07:49:50|80.26|77.86|80.26|77.86|80.26|77.86|80.26|77.86|0
1648626600000|2022-03-30 07:50:00|80.17|77.77|80.22|77.82|80.26|77.86|80.17|77.77|0
1648626610000|2022-03-30 07:50:10|80.17|77.77|80.17|77.77|80.17|77.77|80.08|77.68|0
1648626620000|2022-03-30 07:50:20|79.99|77.59|79.9|77.5|79.99|77.59|79.9|77.5|0
1648626630000|2022-03-30 07:50:30|79.81|77.41|79.99|77.59|80.04|77.64|79.81|77.41|0
1648626650000|2022-03-30 07:50:50|79.9|77.5|79.99|77.59|79.99|77.59|79.9|77.5|0
1648626660000|2022-03-30 07:51:00|80.04|77.64|79.95|77.55|80.04|77.64|79.95|77.55|0
1648626670000|2022-03-30 07:51:10|79.99|77.59|79.9|77.5|79.99|77.59|79.9|77.5|0
1648626680000|2022-03-30 07:51:20|79.99|77.59|80.26|77.86|80.26|77.86|79.99|77.59|0
1648626690000|2022-03-30 07:51:30|80.22|77.82|80.35|77.95|80.35|77.95|80.22|77.82|0
1648626700000|2022-03-30 07:51:40|80.26|77.86|80.35|77.95|80.35|77.95|80.26|77.86|0
1648626710000|2022-03-30 07:51:50|80.44|78.04|80.49|78.09|80.49|78.09|80.44|78.04|0
1648626720000|2022-03-30 07:52:00|80.31|77.91|80.22|77.82|80.31|77.91|80.22|77.82|0
1648626730000|2022-03-30 07:52:10|80.31|77.91|80.22|77.82|80.31|77.91|80.22|77.82|0
1648626740000|2022-03-30 07:52:20|80.08|77.68|80.17|77.77|80.17|77.77|80.08|77.68|0
1648626750000|2022-03-30 07:52:30|80.08|77.68|80.17|77.77|80.17|77.77|80.08|77.68|0
1648626760000|2022-03-30 07:52:40|80.26|77.86|80.3|77.9|80.35|77.95|80.26|77.86|0
1648626770000|2022-03-30 07:52:50|80.35|77.95|80.35|77.95|80.35|77.95|80.35|77.95|0
1648626780000|2022-03-30 07:53:00|80.3|77.9|80.35|77.95|80.35|77.95|80.3|77.9|0
1648626790000|2022-03-30 07:53:10|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1648626800000|2022-03-30 07:53:20|80.48|78.08|80.44|78.04|80.48|78.08|80.44|78.04|0
1648626810000|2022-03-30 07:53:30|80.39|77.99|80.44|78.04|80.44|78.04|80.35|77.95|0
1648626820000|2022-03-30 07:53:40|80.35|77.95|80.39|77.99|80.39|77.99|80.35|77.95|0
1648626830000|2022-03-30 07:53:50|80.44|78.04|80.26|77.86|80.44|78.04|80.21|77.81|0
1648626840000|2022-03-30 07:54:00|80.17|77.77|80.08|77.68|80.17|77.77|80.08|77.68|0
1648626850000|2022-03-30 07:54:10|80.12|77.72|80.17|77.77|80.17|77.77|80.08|77.68|0
1648626860000|2022-03-30 07:54:20|80.08|77.68|79.81|77.41|80.08|77.68|79.81|77.41|0
1648626870000|2022-03-30 07:54:30|79.9|77.5|79.94|77.54|79.94|77.54|79.9|77.5|0
1648626880000|2022-03-30 07:54:40|79.9|77.5|79.9|77.5|79.9|77.5|79.9|77.5|0
1648626890000|2022-03-30 07:54:50|79.81|77.41|79.81|77.41|79.81|77.41|79.81|77.41|0
1648626900000|2022-03-30 07:55:00|79.9|77.5|79.99|77.59|79.99|77.59|79.9|77.5|0
1648626910000|2022-03-30 07:55:10|79.94|77.54|79.94|77.54|79.94|77.54|79.94|77.54|0
1648626920000|2022-03-30 07:55:20|79.9|77.5|79.9|77.5|79.99|77.59|79.9|77.5|0
1648626930000|2022-03-30 07:55:30|79.81|77.41|79.99|77.59|79.99|77.59|79.81|77.41|0
1648626940000|2022-03-30 07:55:40|79.94|77.54|80.17|77.77|80.17|77.77|79.94|77.54|0
1648626950000|2022-03-30 07:55:50|80.26|77.86|80.17|77.77|80.26|77.86|80.17|77.77|0
1648626960000|2022-03-30 07:56:00|80.26|77.86|80.44|78.04|80.44|78.04|80.26|77.86|0
1648626970000|2022-03-30 07:56:10|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1648626980000|2022-03-30 07:56:20|80.35|77.95|80.44|78.04|80.44|78.04|80.35|77.95|0
1648627000000|2022-03-30 07:56:40|80.39|77.99|80.44|78.04|80.44|78.04|80.35|77.95|0
1648627010000|2022-03-30 07:56:50|80.35|77.95|80.35|77.95|80.35|77.95|80.35|77.95|0
1648627020000|2022-03-30 07:57:00|80.48|78.08|80.53|78.13|80.53|78.13|80.44|78.04|0
1648627030000|2022-03-30 07:57:10|80.35|77.95|80.35|77.95|80.35|77.95|80.35|77.95|0
1648627040000|2022-03-30 07:57:20|80.44|78.04|80.53|78.13|80.53|78.13|80.44|78.04|0
1648627050000|2022-03-30 07:57:30|80.48|78.08|80.35|77.95|80.48|78.08|80.35|77.95|0
1648627060000|2022-03-30 07:57:40|80.26|77.86|79.99|77.59|80.26|77.86|79.99|77.59|0
1648627070000|2022-03-30 07:57:50|79.81|77.41|79.81|77.41|79.9|77.5|79.81|77.41|0
1648627080000|2022-03-30 07:58:00|79.9|77.5|79.99|77.59|79.99|77.59|79.9|77.5|0
1648627090000|2022-03-30 07:58:10|79.85|77.45|79.81|77.41|79.9|77.5|79.81|77.41|0
1648627100000|2022-03-30 07:58:20|79.9|77.5|79.99|77.59|79.99|77.59|79.9|77.5|0
1648627110000|2022-03-30 07:58:30|80.12|77.72|80.08|77.68|80.12|77.72|80.08|77.68|0
1648627120000|2022-03-30 07:58:40|79.9|77.5|79.81|77.41|79.9|77.5|79.81|77.41|0
1648627130000|2022-03-30 07:58:50|79.9|77.5|79.99|77.59|79.99|77.59|79.9|77.5|0
1648627140000|2022-03-30 07:59:00|79.94|77.54|79.99|77.59|80.08|77.68|79.94|77.54|0
1648627150000|2022-03-30 07:59:10|80.03|77.63|79.9|77.5|80.08|77.68|79.9|77.5|0
1648627160000|2022-03-30 07:59:20|79.85|77.45|79.72|77.32|79.85|77.45|79.72|77.32|0
1648627170000|2022-03-30 07:59:30|79.81|77.41|80.08|77.68|80.08|77.68|79.81|77.41|0
1648627180000|2022-03-30 07:59:40|80.21|77.81|80.26|77.86|80.26|77.86|80.21|77.81|0
1648627200000|2022-03-30 08:00:00|80.17|77.77|79.81|77.41|80.17|77.77|79.72|77.32|0
1648627210000|2022-03-30 08:00:10|80.03|77.63|80.17|77.77|80.21|77.81|80.03|77.63|0
1648627220000|2022-03-30 08:00:20|80.12|77.72|80.3|77.9|80.3|77.9|80.08|77.68|0
1648627230000|2022-03-30 08:00:30|79.99|77.59|79.94|77.54|80.03|77.63|79.9|77.5|0
1648627240000|2022-03-30 08:00:40|79.81|77.41|79.9|77.5|79.9|77.5|79.81|77.41|0
1648627250000|2022-03-30 08:00:50|79.72|77.32|79.76|77.36|79.76|77.36|79.72|77.32|0
1648627260000|2022-03-30 08:01:00|79.81|77.41|79.67|77.27|79.81|77.41|79.67|77.27|0
1648627270000|2022-03-30 08:01:10|79.72|77.32|79.81|77.41|79.85|77.45|79.72|77.32|0
1648627280000|2022-03-30 08:01:20|79.54|77.14|79.63|77.23|79.63|77.23|79.54|77.14|0
1648627290000|2022-03-30 08:01:30|79.54|77.14|79.27|76.87|79.54|77.14|79.27|76.87|0
1648627300000|2022-03-30 08:01:40|79.18|76.78|79.18|76.78|79.18|76.78|79.18|76.78|0
1648627310000|2022-03-30 08:01:50|79.09|76.69|79.18|76.78|79.18|76.78|79.09|76.69|0
1648627320000|2022-03-30 08:02:00|78.92|76.52|78.92|76.52|78.92|76.52|78.83|76.43|0
1648627330000|2022-03-30 08:02:10|79|76.6|79.09|76.69|79.09|76.69|78.92|76.52|0
1648627340000|2022-03-30 08:02:20|79|76.6|79|76.6|79.09|76.69|79|76.6|0
1648627350000|2022-03-30 08:02:30|79.09|76.69|79.09|76.69|79.18|76.78|79.09|76.69|0
1648627360000|2022-03-30 08:02:40|79.14|76.74|78.92|76.52|79.18|76.78|78.92|76.52|0
1648627370000|2022-03-30 08:02:50|78.87|76.47|78.56|76.16|78.87|76.47|78.56|76.16|0
1648627380000|2022-03-30 08:03:00|78.47|76.07|78.47|76.07|78.47|76.07|78.47|76.07|0
1648627390000|2022-03-30 08:03:10|78.56|76.16|78.74|76.34|78.74|76.34|78.56|76.16|0
1648627400000|2022-03-30 08:03:20|78.65|76.25|78.38|75.98|78.65|76.25|78.38|75.98|0
1648627410000|2022-03-30 08:03:30|78.03|75.63|77.85|75.45|78.03|75.63|77.85|75.45|0
1648627420000|2022-03-30 08:03:40|78.03|75.63|77.94|75.54|78.03|75.63|77.85|75.45|0
1648627430000|2022-03-30 08:03:50|78.03|75.63|77.77|75.37|78.03|75.63|77.77|75.37|0
1648627440000|2022-03-30 08:04:00|77.85|75.45|77.85|75.45|77.94|75.54|77.85|75.45|0
1648627450000|2022-03-30 08:04:10|77.9|75.5|78.03|75.63|78.03|75.63|77.77|75.37|0
1648627460000|2022-03-30 08:04:20|77.94|75.54|77.94|75.54|78.03|75.63|77.85|75.45|0
1648627470000|2022-03-30 08:04:30|78.03|75.63|78.12|75.72|78.12|75.72|78.03|75.63|0
1648627480000|2022-03-30 08:04:40|78.03|75.63|78.38|75.98|78.38|75.98|78.03|75.63|0
1648627490000|2022-03-30 08:04:50|78.47|76.07|78.47|76.07|78.56|76.16|78.47|76.07|0
1648627500000|2022-03-30 08:05:00|78.56|76.16|78.21|75.81|78.56|76.16|78.21|75.81|0
1648627510000|2022-03-30 08:05:10|78.29|75.89|78.38|75.98|78.38|75.98|78.29|75.89|0
1648627520000|2022-03-30 08:05:20|78.29|75.89|78.29|75.89|78.29|75.89|78.25|75.85|0
1648627530000|2022-03-30 08:05:30|78.21|75.81|78.29|75.89|78.29|75.89|78.21|75.81|0
1648627540000|2022-03-30 08:05:40|78.07|75.67|78.25|75.85|78.25|75.85|78.07|75.67|0
1648627550000|2022-03-30 08:05:50|78.38|75.98|78.29|75.89|78.38|75.98|78.29|75.89|0
1648627560000|2022-03-30 08:06:00|78.21|75.81|78.25|75.85|78.29|75.89|78.21|75.81|0
1648627570000|2022-03-30 08:06:10|78.29|75.89|78.21|75.81|78.38|75.98|78.21|75.81|0
1648627580000|2022-03-30 08:06:20|78.12|75.72|78.03|75.63|78.12|75.72|78.03|75.63|0
1648627590000|2022-03-30 08:06:30|77.94|75.54|77.85|75.45|77.94|75.54|77.85|75.45|0
1648627600000|2022-03-30 08:06:40|77.89|75.49|77.85|75.45|77.94|75.54|77.85|75.45|0
1648627610000|2022-03-30 08:06:50|77.76|75.36|77.76|75.36|77.76|75.36|77.76|75.36|0
1648627620000|2022-03-30 08:07:00|77.85|75.45|77.94|75.54|77.94|75.54|77.85|75.45|0
1648627630000|2022-03-30 08:07:10|77.98|75.58|78.03|75.63|78.03|75.63|77.94|75.54|0
1648627640000|2022-03-30 08:07:20|77.98|75.58|78.07|75.67|78.12|75.72|77.98|75.58|0
1648627650000|2022-03-30 08:07:30|78.12|75.72|77.98|75.58|78.12|75.72|77.98|75.58|0
1648627660000|2022-03-30 08:07:40|78.12|75.72|78.2|75.8|78.2|75.8|78.12|75.72|0
1648627670000|2022-03-30 08:07:50|78.16|75.76|78.12|75.72|78.16|75.76|78.03|75.63|0
1648627680000|2022-03-30 08:08:00|78.07|75.67|78.03|75.63|78.12|75.72|78.03|75.63|0
1648627690000|2022-03-30 08:08:10|78.12|75.72|78.16|75.76|78.16|75.76|78.12|75.72|0
1648627700000|2022-03-30 08:08:20|78.2|75.8|78.2|75.8|78.38|75.98|78.2|75.8|0
1648627710000|2022-03-30 08:08:30|78.16|75.76|78.12|75.72|78.16|75.76|78.12|75.72|0
1648627720000|2022-03-30 08:08:40|78.16|75.76|78.12|75.72|78.16|75.76|78.12|75.72|0
1648627730000|2022-03-30 08:08:50|78.2|75.8|78.16|75.76|78.2|75.8|78.12|75.72|0
1648627740000|2022-03-30 08:09:00|78.12|75.72|78.25|75.85|78.29|75.89|78.12|75.72|0
1648627750000|2022-03-30 08:09:10|78.29|75.89|78.2|75.8|78.29|75.89|78.2|75.8|0
1648627760000|2022-03-30 08:09:20|78.29|75.89|78.29|75.89|78.29|75.89|78.25|75.85|0
1648627770000|2022-03-30 08:09:30|78.33|75.93|78.42|76.02|78.47|76.07|78.33|75.93|0
1648627780000|2022-03-30 08:09:40|78.47|76.07|78.73|76.33|78.73|76.33|78.47|76.07|0
1648627790000|2022-03-30 08:09:50|78.69|76.29|78.65|76.25|78.69|76.29|78.65|76.25|0
1648627800000|2022-03-30 08:10:00|78.42|76.02|78.33|75.93|78.47|76.07|78.33|75.93|0
1648627810000|2022-03-30 08:10:10|78.38|75.98|78.56|76.16|78.56|76.16|78.38|75.98|0
1648627820000|2022-03-30 08:10:20|78.47|76.07|78.25|75.85|78.47|76.07|78.25|75.85|0
1648627830000|2022-03-30 08:10:30|78.2|75.8|78.29|75.89|78.29|75.89|78.2|75.8|0
1648627840000|2022-03-30 08:10:40|78.2|75.8|78.29|75.89|78.29|75.89|78.16|75.76|0
1648627850000|2022-03-30 08:10:50|78.24|75.84|78.2|75.8|78.24|75.84|78.16|75.76|0
1648627860000|2022-03-30 08:11:00|78.29|75.89|78.2|75.8|78.29|75.89|78.2|75.8|0
1648627870000|2022-03-30 08:11:10|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1648627880000|2022-03-30 08:11:20|78.03|75.63|77.98|75.58|78.03|75.63|77.94|75.54|0
1648627890000|2022-03-30 08:11:30|77.89|75.49|77.94|75.54|77.94|75.54|77.89|75.49|0
1648627900000|2022-03-30 08:11:40|77.89|75.49|77.76|75.36|77.89|75.49|77.76|75.36|0
1648627910000|2022-03-30 08:11:50|77.8|75.4|77.67|75.27|77.8|75.4|77.67|75.27|0
1648627920000|2022-03-30 08:12:00|77.59|75.19|77.72|75.32|77.76|75.36|77.59|75.19|0
1648627930000|2022-03-30 08:12:10|77.67|75.27|77.67|75.27|77.67|75.27|77.67|75.27|0
1648627940000|2022-03-30 08:12:20|77.5|75.1|77.32|74.92|77.5|75.1|77.32|74.92|0
1648627950000|2022-03-30 08:12:30|77.5|75.1|77.32|74.92|77.5|75.1|77.32|74.92|0
1648627960000|2022-03-30 08:12:40|77.5|75.1|77.5|75.1|77.5|75.1|77.5|75.1|0
1648627970000|2022-03-30 08:12:50|77.32|74.92|77.45|75.05|77.45|75.05|77.32|74.92|0
1648627980000|2022-03-30 08:13:00|77.58|75.18|77.5|75.1|77.58|75.18|77.41|75.01|0
1648627990000|2022-03-30 08:13:10|77.58|75.18|77.41|75.01|77.58|75.18|77.41|75.01|0
1648628000000|2022-03-30 08:13:20|77.32|74.92|77.06|74.66|77.32|74.92|77.06|74.66|0
1648628010000|2022-03-30 08:13:30|77.15|74.75|77.1|74.7|77.15|74.75|77.1|74.7|0
1648628020000|2022-03-30 08:13:40|77.06|74.66|77.06|74.66|77.06|74.66|76.97|74.57|0
1648628030000|2022-03-30 08:13:50|77.01|74.61|76.93|74.53|77.01|74.61|76.88|74.48|0
1648628040000|2022-03-30 08:14:00|76.97|74.57|76.97|74.57|77.01|74.61|76.97|74.57|0
1648628050000|2022-03-30 08:14:10|76.93|74.53|76.97|74.57|76.97|74.57|76.93|74.53|0
1648628060000|2022-03-30 08:14:20|77.06|74.66|76.5|74.1|77.06|74.66|76.5|74.1|0
1648628070000|2022-03-30 08:14:30|76.59|74.19|76.59|74.19|76.63|74.23|76.59|74.19|0
1648628080000|2022-03-30 08:14:40|76.54|74.14|76.5|74.1|76.54|74.14|76.42|74.02|0
1648628090000|2022-03-30 08:14:50|76.42|74.02|78|75.6|78|75.6|76.42|74.02|0
1648628100000|2022-03-30 08:15:00|77.92|75.52|77.83|75.43|78|75.6|77.83|75.43|0
1648628110000|2022-03-30 08:15:10|77.96|75.56|77.96|75.56|78|75.6|77.92|75.52|0
1648628120000|2022-03-30 08:15:20|77.92|75.52|78.18|75.78|78.18|75.78|77.92|75.52|0
1648628130000|2022-03-30 08:15:30|78.27|75.87|78.27|75.87|78.31|75.91|78.22|75.82|0
1648628140000|2022-03-30 08:15:40|78.22|75.82|78.27|75.87|78.27|75.87|78.22|75.82|0
1648628150000|2022-03-30 08:15:50|78.35|75.95|78.44|76.04|78.44|76.04|78.35|75.95|0
1648628160000|2022-03-30 08:16:00|78.53|76.13|78.62|76.22|78.62|76.22|78.44|76.04|0
1648628170000|2022-03-30 08:16:10|78.71|76.31|78.62|76.22|78.71|76.31|78.62|76.22|0
1648628180000|2022-03-30 08:16:20|78.71|76.31|78.44|76.04|78.71|76.31|78.44|76.04|0
1648628190000|2022-03-30 08:16:30|78.31|75.91|78.35|75.95|78.35|75.95|78.31|75.91|0
1648628200000|2022-03-30 08:16:40|78.44|76.04|78.53|76.13|78.53|76.13|78.44|76.04|0
1648628210000|2022-03-30 08:16:50|78.62|76.22|78.62|76.22|78.62|76.22|78.62|76.22|0
1648628220000|2022-03-30 08:17:00|78.53|76.13|78.62|76.22|78.62|76.22|78.53|76.13|0
1648628230000|2022-03-30 08:17:10|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1648628240000|2022-03-30 08:17:20|78.62|76.22|78.62|76.22|78.62|76.22|78.57|76.17|0
1648628250000|2022-03-30 08:17:30|78.71|76.31|78.66|76.26|78.71|76.31|78.62|76.22|0
1648628260000|2022-03-30 08:17:40|78.71|76.31|78.97|76.57|78.97|76.57|78.71|76.31|0
1648628270000|2022-03-30 08:17:50|78.93|76.53|78.79|76.39|78.93|76.53|78.79|76.39|0
1648628280000|2022-03-30 08:18:00|78.75|76.35|78.84|76.44|78.84|76.44|78.75|76.35|0
1648628290000|2022-03-30 08:18:10|78.79|76.39|78.71|76.31|78.79|76.39|78.71|76.31|0
1648628300000|2022-03-30 08:18:20|78.62|76.22|78.66|76.26|78.66|76.26|78.62|76.22|0
1648628310000|2022-03-30 08:18:30|78.53|76.13|78.53|76.13|78.62|76.22|78.53|76.13|0
1648628320000|2022-03-30 08:18:40|78.66|76.26|78.71|76.31|78.71|76.31|78.66|76.26|0
1648628330000|2022-03-30 08:18:50|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1648628340000|2022-03-30 08:19:00|78.71|76.31|78.71|76.31|78.75|76.35|78.71|76.31|0
1648628350000|2022-03-30 08:19:10|78.79|76.39|78.88|76.48|78.88|76.48|78.79|76.39|0
1648628360000|2022-03-30 08:19:20|78.79|76.39|78.79|76.39|78.79|76.39|78.75|76.35|0
1648628370000|2022-03-30 08:19:30|78.97|76.57|78.97|76.57|79.06|76.66|78.97|76.57|0
1648628380000|2022-03-30 08:19:40|78.88|76.48|78.88|76.48|78.88|76.48|78.88|76.48|0
1648628390000|2022-03-30 08:19:50|78.79|76.39|78.71|76.31|78.79|76.39|78.71|76.31|0
1648628400000|2022-03-30 08:20:00|78.7|76.3|78.7|76.3|78.7|76.3|78.7|76.3|0
1648628410000|2022-03-30 08:20:10|78.79|76.39|78.88|76.48|78.88|76.48|78.79|76.39|0
1648628420000|2022-03-30 08:20:20|78.97|76.57|79.01|76.61|79.01|76.61|78.97|76.57|0
1648628430000|2022-03-30 08:20:30|78.88|76.48|78.88|76.48|78.88|76.48|78.88|76.48|0
1648628440000|2022-03-30 08:20:40|78.97|76.57|79.1|76.7|79.1|76.7|78.97|76.57|0
1648628450000|2022-03-30 08:20:50|79.06|76.66|79.06|76.66|79.06|76.66|79.01|76.61|0
1648628460000|2022-03-30 08:21:00|79.1|76.7|79.06|76.66|79.1|76.7|79.06|76.66|0
1648628470000|2022-03-30 08:21:10|79.15|76.75|79.19|76.79|79.23|76.83|79.15|76.75|0
1648628480000|2022-03-30 08:21:20|79.15|76.75|79.15|76.75|79.15|76.75|79.15|76.75|0
1648628490000|2022-03-30 08:21:30|79.06|76.66|78.88|76.48|79.06|76.66|78.88|76.48|0
1648628500000|2022-03-30 08:21:40|78.97|76.57|79.06|76.66|79.06|76.66|78.97|76.57|0
1648628520000|2022-03-30 08:22:00|79.1|76.7|79.06|76.66|79.1|76.7|79.06|76.66|0
1648628530000|2022-03-30 08:22:10|78.97|76.57|79.06|76.66|79.06|76.66|78.97|76.57|0
1648628540000|2022-03-30 08:22:20|79.01|76.61|78.97|76.57|79.01|76.61|78.92|76.52|0
1648628550000|2022-03-30 08:22:30|79.01|76.61|78.97|76.57|79.06|76.66|78.92|76.52|0
1648628560000|2022-03-30 08:22:40|78.79|76.39|78.79|76.39|78.79|76.39|78.79|76.39|0
1648628570000|2022-03-30 08:22:50|78.88|76.48|78.88|76.48|78.97|76.57|78.88|76.48|0
1648628580000|2022-03-30 08:23:00|78.97|76.57|78.97|76.57|78.97|76.57|78.88|76.48|0
1648628590000|2022-03-30 08:23:10|78.92|76.52|78.92|76.52|78.92|76.52|78.92|76.52|0
1648628600000|2022-03-30 08:23:20|79.06|76.66|78.92|76.52|79.06|76.66|78.92|76.52|0
1648628610000|2022-03-30 08:23:30|78.88|76.48|78.97|76.57|78.97|76.57|78.88|76.48|0
1648628620000|2022-03-30 08:23:40|79.06|76.66|79.14|76.74|79.14|76.74|79.06|76.66|0
1648628630000|2022-03-30 08:23:50|79.06|76.66|79.06|76.66|79.14|76.74|79.06|76.66|0
1648628640000|2022-03-30 08:24:00|79.01|76.61|79.06|76.66|79.06|76.66|79.01|76.61|0
1648628650000|2022-03-30 08:24:10|79.01|76.61|79.06|76.66|79.06|76.66|78.97|76.57|0
1648628660000|2022-03-30 08:24:20|78.88|76.48|78.7|76.3|78.88|76.48|78.7|76.3|0
1648628670000|2022-03-30 08:24:30|78.61|76.21|78.7|76.3|78.7|76.3|78.61|76.21|0
1648628680000|2022-03-30 08:24:40|78.61|76.21|78.66|76.26|78.66|76.26|78.61|76.21|0
1648628690000|2022-03-30 08:24:50|78.7|76.3|78.57|76.17|78.7|76.3|78.57|76.17|0
1648628700000|2022-03-30 08:25:00|78.53|76.13|78.48|76.08|78.53|76.13|78.44|76.04|0
1648628710000|2022-03-30 08:25:10|78.57|76.17|78.48|76.08|78.57|76.17|78.48|76.08|0
1648628720000|2022-03-30 08:25:20|78.3|75.9|78.35|75.95|78.35|75.95|78.3|75.9|0
1648628730000|2022-03-30 08:25:30|78.3|75.9|78.44|76.04|78.44|76.04|78.26|75.86|0
1648628740000|2022-03-30 08:25:40|78.35|75.95|78.44|76.04|78.44|76.04|78.35|75.95|0
1648628750000|2022-03-30 08:25:50|78.39|75.99|78.39|75.99|78.44|76.04|78.39|75.99|0
1648628760000|2022-03-30 08:26:00|78.48|76.08|78.53|76.13|78.53|76.13|78.44|76.04|0
1648628770000|2022-03-30 08:26:10|78.61|76.21|78.61|76.21|78.61|76.21|78.61|76.21|0
1648628780000|2022-03-30 08:26:20|78.53|76.13|78.61|76.21|78.61|76.21|78.53|76.13|0
1648628790000|2022-03-30 08:26:30|78.74|76.34|78.88|76.48|78.88|76.48|78.74|76.34|0
1648628800000|2022-03-30 08:26:40|78.79|76.39|78.79|76.39|78.88|76.48|78.79|76.39|0
1648628810000|2022-03-30 08:26:50|78.88|76.48|78.79|76.39|78.88|76.48|78.79|76.39|0
1648628820000|2022-03-30 08:27:00|78.7|76.3|78.79|76.39|78.79|76.39|78.7|76.3|0
1648628830000|2022-03-30 08:27:10|78.7|76.3|78.79|76.39|78.83|76.43|78.7|76.3|0
1648628840000|2022-03-30 08:27:20|78.7|76.3|78.79|76.39|78.79|76.39|78.7|76.3|0
1648628850000|2022-03-30 08:27:30|78.83|76.43|79.01|76.61|79.01|76.61|78.83|76.43|0
1648628860000|2022-03-30 08:27:40|79.05|76.65|79.05|76.65|79.05|76.65|79.01|76.61|0
1648628870000|2022-03-30 08:27:50|78.97|76.57|78.97|76.57|78.97|76.57|78.97|76.57|0
1648628880000|2022-03-30 08:28:00|78.88|76.48|78.97|76.57|78.97|76.57|78.88|76.48|0
1648628890000|2022-03-30 08:28:10|79.05|76.65|79.05|76.65|79.05|76.65|79.05|76.65|0
1648628900000|2022-03-30 08:28:20|79.14|76.74|79.05|76.65|79.14|76.74|79.05|76.65|0
1648628910000|2022-03-30 08:28:30|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1648628920000|2022-03-30 08:28:40|79.18|76.78|79.14|76.74|79.18|76.78|79.14|76.74|0
1648628930000|2022-03-30 08:28:50|79.05|76.65|79.01|76.61|79.05|76.65|79.01|76.61|0
1648628940000|2022-03-30 08:29:00|78.97|76.57|79.1|76.7|79.1|76.7|78.97|76.57|0
1648628950000|2022-03-30 08:29:10|79.18|76.78|79.14|76.74|79.23|76.83|79.14|76.74|0
1648628970000|2022-03-30 08:29:30|79.41|77.01|79.32|76.92|79.41|77.01|79.32|76.92|0
1648628980000|2022-03-30 08:29:40|79.36|76.96|79.41|77.01|79.41|77.01|79.32|76.92|0
1648628990000|2022-03-30 08:29:50|79.59|77.19|79.5|77.1|79.59|77.19|79.5|77.1|0
1648629000000|2022-03-30 08:30:00|79.54|77.14|79.5|77.1|79.59|77.19|79.5|77.1|0
1648629020000|2022-03-30 08:30:20|79.41|77.01|79.58|77.18|79.58|77.18|79.41|77.01|0
1648629030000|2022-03-30 08:30:30|79.54|77.14|79.5|77.1|79.58|77.18|79.5|77.1|0
1648629040000|2022-03-30 08:30:40|79.54|77.14|79.54|77.14|79.54|77.14|79.54|77.14|0
1648629050000|2022-03-30 08:30:50|79.5|77.1|79.58|77.18|79.58|77.18|79.5|77.1|0
1648629060000|2022-03-30 08:31:00|79.5|77.1|79.58|77.18|79.58|77.18|79.5|77.1|0
1648629070000|2022-03-30 08:31:10|79.5|77.1|79.5|77.1|79.5|77.1|79.5|77.1|0
1648629080000|2022-03-30 08:31:20|79.41|77.01|79.32|76.92|79.41|77.01|79.32|76.92|0
1648629090000|2022-03-30 08:31:30|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1648629100000|2022-03-30 08:31:40|79.32|76.92|79.41|77.01|79.41|77.01|79.32|76.92|0
1648629110000|2022-03-30 08:31:50|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1648629120000|2022-03-30 08:32:00|79.36|76.96|79.32|76.92|79.36|76.96|79.32|76.92|0
1648629130000|2022-03-30 08:32:10|79.23|76.83|79.23|76.83|79.23|76.83|79.23|76.83|0
1648629140000|2022-03-30 08:32:20|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1648629150000|2022-03-30 08:32:30|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1648629160000|2022-03-30 08:32:40|79.32|76.92|79.32|76.92|79.32|76.92|79.27|76.87|0
1648629170000|2022-03-30 08:32:50|79.36|76.96|79.41|77.01|79.41|77.01|79.36|76.96|0
1648629180000|2022-03-30 08:33:00|79.49|77.09|79.49|77.09|79.49|77.09|79.45|77.05|0
1648629190000|2022-03-30 08:33:10|79.41|77.01|79.49|77.09|79.49|77.09|79.41|77.01|0
1648629200000|2022-03-30 08:33:20|79.41|77.01|79.41|77.01|79.41|77.01|79.41|77.01|0
1648629210000|2022-03-30 08:33:30|79.49|77.09|79.49|77.09|79.49|77.09|79.45|77.05|0
1648629220000|2022-03-30 08:33:40|79.58|77.18|79.58|77.18|79.58|77.18|79.58|77.18|0
1648629230000|2022-03-30 08:33:50|79.63|77.23|79.58|77.18|79.63|77.23|79.58|77.18|0
1648629240000|2022-03-30 08:34:00|79.54|77.14|79.58|77.18|79.58|77.18|79.54|77.14|0
1648629250000|2022-03-30 08:34:10|79.63|77.23|79.58|77.18|79.63|77.23|79.58|77.18|0
1648629260000|2022-03-30 08:34:20|79.49|77.09|79.49|77.09|79.49|77.09|79.41|77.01|0
1648629270000|2022-03-30 08:34:30|79.45|77.05|79.49|77.09|79.49|77.09|79.4|77|0
1648629280000|2022-03-30 08:34:40|79.58|77.18|79.4|77|79.58|77.18|79.4|77|0
1648629300000|2022-03-30 08:35:00|79.36|76.96|79.32|76.92|79.4|77|79.32|76.92|0
1648629310000|2022-03-30 08:35:10|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1648629320000|2022-03-30 08:35:20|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1648629330000|2022-03-30 08:35:30|79.4|77|79.4|77|79.4|77|79.4|77|0
1648629370000|2022-03-30 08:36:10|79.36|76.96|79.4|77|79.4|77|79.36|76.96|0
1648629380000|2022-03-30 08:36:20|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1648629390000|2022-03-30 08:36:30|79.45|77.05|79.45|77.05|79.49|77.09|79.45|77.05|0
1648629400000|2022-03-30 08:36:40|79.4|77|79.31|76.91|79.4|77|79.31|76.91|0
1648629410000|2022-03-30 08:36:50|79.4|77|79.4|77|79.4|77|79.4|77|0
1648629420000|2022-03-30 08:37:00|79.49|77.09|79.4|77|79.49|77.09|79.4|77|0
1648629430000|2022-03-30 08:37:10|79.49|77.09|79.58|77.18|79.58|77.18|79.49|77.09|0
1648629440000|2022-03-30 08:37:20|79.67|77.27|79.67|77.27|79.67|77.27|79.67|77.27|0
1648629450000|2022-03-30 08:37:30|79.58|77.18|79.53|77.13|79.58|77.18|79.53|77.13|0
1648629460000|2022-03-30 08:37:40|80.14|77.74|80.14|77.74|80.14|77.74|80.14|77.74|0
1648629470000|2022-03-30 08:37:50|80.05|77.65|80.18|77.78|80.18|77.78|80.05|77.65|0
1648629480000|2022-03-30 08:38:00|80.14|77.74|80.14|77.74|80.14|77.74|80.14|77.74|0
1648629490000|2022-03-30 08:38:10|79.34|76.94|79.43|77.03|79.43|77.03|79.34|76.94|0
1648629500000|2022-03-30 08:38:20|79.34|76.94|79.34|76.94|79.34|76.94|79.34|76.94|0
1648629510000|2022-03-30 08:38:30|79.25|76.85|79.25|76.85|79.25|76.85|79.25|76.85|0
1648629520000|2022-03-30 08:38:40|79.34|76.94|79.34|76.94|79.34|76.94|79.34|76.94|0
1648629530000|2022-03-30 08:38:50|79.25|76.85|79.25|76.85|79.25|76.85|79.25|76.85|0
1648629540000|2022-03-30 08:39:00|79.16|76.76|79.07|76.67|79.16|76.76|79.07|76.67|0
1648629550000|2022-03-30 08:39:10|79.21|76.81|79.25|76.85|79.25|76.85|79.16|76.76|0
1648629560000|2022-03-30 08:39:20|79.16|76.76|79.07|76.67|79.16|76.76|79.07|76.67|0
1648629570000|2022-03-30 08:39:30|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1648629580000|2022-03-30 08:39:40|79.12|76.72|79.16|76.76|79.16|76.76|79.12|76.72|0
1648629590000|2022-03-30 08:39:50|79.07|76.67|79.07|76.67|79.07|76.67|79.07|76.67|0
1648629600000|2022-03-30 08:40:00|78.9|76.5|78.98|76.58|78.98|76.58|78.9|76.5|0
1648629610000|2022-03-30 08:40:10|78.9|76.5|78.98|76.58|78.98|76.58|78.9|76.5|0
1648629620000|2022-03-30 08:40:20|78.9|76.5|78.9|76.5|78.9|76.5|78.9|76.5|0
1648629630000|2022-03-30 08:40:30|78.98|76.58|78.98|76.58|79.07|76.67|78.98|76.58|0
1648629650000|2022-03-30 08:40:50|78.9|76.5|78.9|76.5|78.9|76.5|78.9|76.5|0
1648629660000|2022-03-30 08:41:00|78.94|76.54|78.94|76.54|78.94|76.54|78.94|76.54|0
1648629670000|2022-03-30 08:41:10|78.81|76.41|78.63|76.23|78.81|76.41|78.63|76.23|0
1648629680000|2022-03-30 08:41:20|78.67|76.27|78.63|76.23|78.72|76.32|78.63|76.23|0
1648629690000|2022-03-30 08:41:30|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1648629700000|2022-03-30 08:41:40|78.45|76.05|78.45|76.05|78.45|76.05|78.37|75.97|0
1648629710000|2022-03-30 08:41:50|78.37|75.97|78.37|75.97|78.37|75.97|78.37|75.97|0
1648629720000|2022-03-30 08:42:00|78.45|76.05|78.41|76.01|78.45|76.05|78.41|76.01|0
1648629730000|2022-03-30 08:42:10|78.45|76.05|78.37|75.97|78.45|76.05|78.37|75.97|0
1648629740000|2022-03-30 08:42:20|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1648629750000|2022-03-30 08:42:30|78.23|75.83|78.14|75.74|78.28|75.88|78.14|75.74|0
1648629760000|2022-03-30 08:42:40|78.1|75.7|78.19|75.79|78.19|75.79|78.01|75.61|0
1648629770000|2022-03-30 08:42:50|78.1|75.7|78.1|75.7|78.1|75.7|78.1|75.7|0
1648629780000|2022-03-30 08:43:00|78.19|75.79|78.1|75.7|78.19|75.79|78.1|75.7|0
1648629790000|2022-03-30 08:43:10|78.19|75.79|78.28|75.88|78.28|75.88|78.14|75.74|0
1648629800000|2022-03-30 08:43:20|78.32|75.92|78.28|75.88|78.45|76.05|78.28|75.88|0
1648629810000|2022-03-30 08:43:30|78.19|75.79|78.14|75.74|78.19|75.79|78.14|75.74|0
1648629820000|2022-03-30 08:43:40|78.1|75.7|78.19|75.79|78.19|75.79|78.1|75.7|0
1648629830000|2022-03-30 08:43:50|78.14|75.74|78.19|75.79|78.19|75.79|78.14|75.74|0
1648629840000|2022-03-30 08:44:00|78.32|75.92|78.19|75.79|78.32|75.92|78.19|75.79|0
1648629850000|2022-03-30 08:44:10|78.28|75.88|78.45|76.05|78.45|76.05|78.28|75.88|0
1648629860000|2022-03-30 08:44:20|78.49|76.09|78.45|76.05|78.49|76.09|78.45|76.05|0
1648629870000|2022-03-30 08:44:30|78.41|76.01|78.45|76.05|78.45|76.05|78.41|76.01|0
1648629880000|2022-03-30 08:44:40|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1648629890000|2022-03-30 08:44:50|78.41|76.01|78.36|75.96|78.45|76.05|78.36|75.96|0
1648629900000|2022-03-30 08:45:00|78.32|75.92|78.28|75.88|78.32|75.92|78.28|75.88|0
1648629910000|2022-03-30 08:45:10|78.19|75.79|78.05|75.65|78.19|75.79|78.01|75.61|0
1648629920000|2022-03-30 08:45:20|78.1|75.7|78.19|75.79|78.19|75.79|78.1|75.7|0
1648629930000|2022-03-30 08:45:30|78.28|75.88|78.19|75.79|78.28|75.88|78.1|75.7|0
1648629940000|2022-03-30 08:45:40|78.14|75.74|78.14|75.74|78.14|75.74|78.14|75.74|0
1648629950000|2022-03-30 08:45:50|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1648629960000|2022-03-30 08:46:00|78.14|75.74|78.19|75.79|78.19|75.79|78.14|75.74|0
1648629970000|2022-03-30 08:46:10|78.1|75.7|78.1|75.7|78.1|75.7|78.1|75.7|0
1648629980000|2022-03-30 08:46:20|78.14|75.74|78.19|75.79|78.19|75.79|78.14|75.74|0
1648630010000|2022-03-30 08:46:50|78.1|75.7|78.1|75.7|78.1|75.7|78.1|75.7|0
1648630020000|2022-03-30 08:47:00|78.01|75.61|77.66|75.26|78.01|75.61|77.66|75.26|0
1648630030000|2022-03-30 08:47:10|77.75|75.35|77.92|75.52|77.92|75.52|77.75|75.35|0
1648630040000|2022-03-30 08:47:20|77.84|75.44|77.92|75.52|77.92|75.52|77.84|75.44|0
1648630050000|2022-03-30 08:47:30|77.84|75.44|77.92|75.52|77.92|75.52|77.84|75.44|0
1648630060000|2022-03-30 08:47:40|77.84|75.44|78.01|75.61|78.01|75.61|77.84|75.44|0
1648630070000|2022-03-30 08:47:50|77.92|75.52|77.92|75.52|78.01|75.61|77.92|75.52|0
1648630090000|2022-03-30 08:48:10|78.1|75.7|78.1|75.7|78.1|75.7|78.1|75.7|0
1648630100000|2022-03-30 08:48:20|78.05|75.65|77.92|75.52|78.05|75.65|77.92|75.52|0
1648630110000|2022-03-30 08:48:30|78.01|75.61|78.01|75.61|78.01|75.61|78.01|75.61|0
1648630120000|2022-03-30 08:48:40|78.1|75.7|78.05|75.65|78.1|75.7|78.05|75.65|0
1648630130000|2022-03-30 08:48:50|78.1|75.7|78.01|75.61|78.1|75.7|78.01|75.61|0
1648630140000|2022-03-30 08:49:00|77.92|75.52|77.92|75.52|77.92|75.52|77.92|75.52|0
1648630160000|2022-03-30 08:49:20|77.83|75.43|77.83|75.43|77.83|75.43|77.83|75.43|0
1648630170000|2022-03-30 08:49:30|77.75|75.35|77.75|75.35|77.75|75.35|77.75|75.35|0
1648630180000|2022-03-30 08:49:40|77.79|75.39|77.75|75.35|77.79|75.39|77.75|75.35|0
1648630190000|2022-03-30 08:49:50|77.7|75.3|77.66|75.26|77.7|75.3|77.66|75.26|0
1648630200000|2022-03-30 08:50:00|77.57|75.17|77.75|75.35|77.75|75.35|77.48|75.08|0
1648630210000|2022-03-30 08:50:10|77.92|75.52|77.92|75.52|77.92|75.52|77.92|75.52|0
1648630220000|2022-03-30 08:50:20|77.88|75.48|77.83|75.43|77.88|75.48|77.83|75.43|0
1648630240000|2022-03-30 08:50:40|77.75|75.35|77.75|75.35|77.75|75.35|77.7|75.3|0
1648630250000|2022-03-30 08:50:50|77.83|75.43|77.92|75.52|77.92|75.52|77.83|75.43|0
1648630260000|2022-03-30 08:51:00|78.01|75.61|77.92|75.52|78.01|75.61|77.92|75.52|0
1648630270000|2022-03-30 08:51:10|77.79|75.39|77.83|75.43|77.83|75.43|77.79|75.39|0
1648630280000|2022-03-30 08:51:20|77.75|75.35|77.88|75.48|77.88|75.48|77.75|75.35|0
1648630290000|2022-03-30 08:51:30|77.92|75.52|77.96|75.56|77.96|75.56|77.88|75.48|0
1648630300000|2022-03-30 08:51:40|78.01|75.61|77.92|75.52|78.01|75.61|77.83|75.43|0
1648630310000|2022-03-30 08:51:50|77.83|75.43|78.01|75.61|78.01|75.61|77.83|75.43|0
1648630320000|2022-03-30 08:52:00|78.1|75.7|78.1|75.7|78.1|75.7|78.1|75.7|0
1648630330000|2022-03-30 08:52:10|78.01|75.61|78.05|75.65|78.05|75.65|78.01|75.61|0
1648630340000|2022-03-30 08:52:20|78.1|75.7|78.01|75.61|78.1|75.7|78.01|75.61|0
1648630370000|2022-03-30 08:52:50|78.1|75.7|78.1|75.7|78.1|75.7|78.1|75.7|0
1648630380000|2022-03-30 08:53:00|77.96|75.56|78.1|75.7|78.1|75.7|77.96|75.56|0
1648630390000|2022-03-30 08:53:10|78.18|75.78|78.27|75.87|78.27|75.87|78.18|75.78|0
1648630400000|2022-03-30 08:53:20|78.18|75.78|78.36|75.96|78.36|75.96|78.18|75.78|0
1648630430000|2022-03-30 08:53:50|78.27|75.87|78.27|75.87|78.27|75.87|78.27|75.87|0
1648630450000|2022-03-30 08:54:10|78.18|75.78|77.92|75.52|78.18|75.78|77.83|75.43|0
1648630460000|2022-03-30 08:54:20|77.83|75.43|78.01|75.61|78.01|75.61|77.83|75.43|0
1648630470000|2022-03-30 08:54:30|77.92|75.52|78.01|75.61|78.01|75.61|77.92|75.52|0
1648630490000|2022-03-30 08:54:50|78.09|75.69|78.01|75.61|78.09|75.69|78.01|75.61|0
1648630500000|2022-03-30 08:55:00|78.09|75.69|78.09|75.69|78.09|75.69|78.09|75.69|0
1648630510000|2022-03-30 08:55:10|78.18|75.78|78.18|75.78|78.18|75.78|78.18|75.78|0
1648630520000|2022-03-30 08:55:20|78.22|75.82|78.36|75.96|78.36|75.96|78.22|75.82|0
1648630530000|2022-03-30 08:55:30|78.31|75.91|78.31|75.91|78.31|75.91|78.27|75.87|0
1648630540000|2022-03-30 08:55:40|78.36|75.96|78.36|75.96|78.36|75.96|78.31|75.91|0
1648630560000|2022-03-30 08:56:00|78.45|76.05|78.49|76.09|78.49|76.09|78.45|76.05|0
1648630570000|2022-03-30 08:56:10|78.45|76.05|78.53|76.13|78.53|76.13|78.45|76.05|0
1648630580000|2022-03-30 08:56:20|78.45|76.05|78.45|76.05|78.45|76.05|78.45|76.05|0
1648630590000|2022-03-30 08:56:30|78.4|76|78.4|76|78.45|76.05|78.4|76|0
1648630600000|2022-03-30 08:56:40|78.45|76.05|78.36|75.96|78.45|76.05|78.36|75.96|0
1648630610000|2022-03-30 08:56:50|78.45|76.05|78.62|76.22|78.62|76.22|78.45|76.05|0
1648630620000|2022-03-30 08:57:00|78.58|76.18|78.58|76.18|78.58|76.18|78.53|76.13|0
1648630630000|2022-03-30 08:57:10|78.62|76.22|78.62|76.22|78.62|76.22|78.62|76.22|0
1648630640000|2022-03-30 08:57:20|78.53|76.13|78.53|76.13|78.53|76.13|78.53|76.13|0
1648630650000|2022-03-30 08:57:30|78.58|76.18|78.62|76.22|78.62|76.22|78.53|76.13|0
1648630660000|2022-03-30 08:57:40|78.71|76.31|78.71|76.31|78.71|76.31|78.71|76.31|0
1648630670000|2022-03-30 08:57:50|78.66|76.26|78.71|76.31|78.71|76.31|78.66|76.26|0
1648630700000|2022-03-30 08:58:20|78.66|76.26|78.71|76.31|78.71|76.31|78.66|76.26|0
1648630710000|2022-03-30 08:58:30|78.62|76.22|78.62|76.22|78.62|76.22|78.62|76.22|0
1648630720000|2022-03-30 08:58:40|78.71|76.31|78.53|76.13|78.71|76.31|78.53|76.13|0
1648630730000|2022-03-30 08:58:50|78.57|76.17|78.57|76.17|78.57|76.17|78.57|76.17|0
1648630740000|2022-03-30 08:59:00|78.71|76.31|78.8|76.4|78.8|76.4|78.71|76.31|0
1648630750000|2022-03-30 08:59:10|78.71|76.31|78.71|76.31|78.8|76.4|78.71|76.31|0
1648630760000|2022-03-30 08:59:20|78.8|76.4|78.75|76.35|78.8|76.4|78.71|76.31|0
1648630770000|2022-03-30 08:59:30|78.71|76.31|78.71|76.31|78.8|76.4|78.62|76.22|0
1648630780000|2022-03-30 08:59:40|78.62|76.22|78.62|76.22|78.62|76.22|78.62|76.22|0
1648630800000|2022-03-30 09:00:00|78.71|76.31|78.8|76.4|78.8|76.4|78.71|76.31|0
1648630810000|2022-03-30 09:00:10|78.89|76.49|78.89|76.49|78.93|76.53|78.89|76.49|0
1648630820000|2022-03-30 09:00:20|78.97|76.57|78.97|76.57|78.97|76.57|78.97|76.57|0
1648630830000|2022-03-30 09:00:30|78.89|76.49|78.88|76.48|78.89|76.49|78.88|76.48|0
1648630860000|2022-03-30 09:01:00|78.97|76.57|79.15|76.75|79.15|76.75|78.88|76.48|0
1648630870000|2022-03-30 09:01:10|79.1|76.7|79.15|76.75|79.15|76.75|79.1|76.7|0
1648630880000|2022-03-30 09:01:20|79.1|76.7|79.06|76.66|79.15|76.75|79.06|76.66|0
1648630890000|2022-03-30 09:01:30|78.97|76.57|79.06|76.66|79.06|76.66|78.97|76.57|0
1648630900000|2022-03-30 09:01:40|78.97|76.57|79.02|76.62|79.06|76.66|78.97|76.57|0
1648630910000|2022-03-30 09:01:50|79.06|76.66|79.15|76.75|79.15|76.75|79.06|76.66|0
1648630920000|2022-03-30 09:02:00|79.24|76.84|79.15|76.75|79.24|76.84|79.15|76.75|0
1648630940000|2022-03-30 09:02:20|79.19|76.79|79.15|76.75|79.19|76.79|79.15|76.75|0
1648630950000|2022-03-30 09:02:30|79.06|76.66|79.06|76.66|79.06|76.66|79.06|76.66|0
1648630960000|2022-03-30 09:02:40|78.97|76.57|78.88|76.48|78.97|76.57|78.88|76.48|0
1648630970000|2022-03-30 09:02:50|78.62|76.22|78.66|76.26|78.71|76.31|78.62|76.22|0
1648630980000|2022-03-30 09:03:00|78.71|76.31|78.8|76.4|78.8|76.4|78.71|76.31|0
1648630990000|2022-03-30 09:03:10|78.88|76.48|78.88|76.48|78.88|76.48|78.88|76.48|0
1648631000000|2022-03-30 09:03:20|79.06|76.66|79.06|76.66|79.06|76.66|79.06|76.66|0
1648631010000|2022-03-30 09:03:30|79.01|76.61|79.06|76.66|79.06|76.66|79.01|76.61|0
1648631020000|2022-03-30 09:03:40|79.1|76.7|79.15|76.75|79.19|76.79|79.1|76.7|0
1648631030000|2022-03-30 09:03:50|79.19|76.79|79.24|76.84|79.24|76.84|79.15|76.75|0
1648631060000|2022-03-30 09:04:20|79.33|76.93|79.33|76.93|79.33|76.93|79.33|76.93|0
1648631080000|2022-03-30 09:04:40|79.41|77.01|79.41|77.01|79.41|77.01|79.41|77.01|0
1648631090000|2022-03-30 09:04:50|79.5|77.1|79.5|77.1|79.5|77.1|79.5|77.1|0
1648631100000|2022-03-30 09:05:00|79.33|76.93|79.41|77.01|79.41|77.01|79.33|76.93|0
1648631110000|2022-03-30 09:05:10|79.33|76.93|79.33|76.93|79.33|76.93|79.33|76.93|0
1648631120000|2022-03-30 09:05:20|79.24|76.84|79.15|76.75|79.24|76.84|79.15|76.75|0
1648631130000|2022-03-30 09:05:30|79.24|76.84|79.24|76.84|79.24|76.84|79.15|76.75|0
1648631140000|2022-03-30 09:05:40|79.33|76.93|79.37|76.97|79.37|76.97|79.33|76.93|0
1648631150000|2022-03-30 09:05:50|79.33|76.93|79.33|76.93|79.33|76.93|79.33|76.93|0
1648631160000|2022-03-30 09:06:00|79.24|76.84|79.24|76.84|79.24|76.84|79.24|76.84|0
1648631170000|2022-03-30 09:06:10|79.5|77.1|79.41|77.01|79.5|77.1|79.41|77.01|0
1648631180000|2022-03-30 09:06:20|79.33|76.93|79.41|77.01|79.41|77.01|79.33|76.93|0
1648631190000|2022-03-30 09:06:30|79.5|77.1|79.41|77.01|79.5|77.1|79.41|77.01|0
1648631200000|2022-03-30 09:06:40|79.77|77.37|79.68|77.28|79.77|77.37|79.68|77.28|0
1648631210000|2022-03-30 09:06:50|79.59|77.19|79.41|77.01|79.59|77.19|79.41|77.01|0
1648631220000|2022-03-30 09:07:00|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1648631240000|2022-03-30 09:07:20|79.41|77.01|79.28|76.88|79.41|77.01|79.28|76.88|0
1648631250000|2022-03-30 09:07:30|79.24|76.84|79.24|76.84|79.24|76.84|79.24|76.84|0
1648631260000|2022-03-30 09:07:40|79.15|76.75|79.15|76.75|79.15|76.75|79.15|76.75|0
1648631280000|2022-03-30 09:08:00|79.06|76.66|79.06|76.66|79.15|76.75|79.06|76.66|0
1648631290000|2022-03-30 09:08:10|79.1|76.7|79.06|76.66|79.15|76.75|79.06|76.66|0
1648631300000|2022-03-30 09:08:20|79.15|76.75|79.28|76.88|79.28|76.88|79.15|76.75|0
1648631310000|2022-03-30 09:08:30|79.32|76.92|79.24|76.84|79.32|76.92|79.15|76.75|0
1648631320000|2022-03-30 09:08:40|79.23|76.83|79.28|76.88|79.28|76.88|79.23|76.83|0
1648631330000|2022-03-30 09:08:50|79.23|76.83|79.23|76.83|79.23|76.83|79.23|76.83|0
1648631350000|2022-03-30 09:09:10|79.32|76.92|79.41|77.01|79.41|77.01|79.32|76.92|0
1648631360000|2022-03-30 09:09:20|79.45|77.05|79.41|77.01|79.45|77.05|79.41|77.01|0
1648631370000|2022-03-30 09:09:30|79.5|77.1|79.41|77.01|79.5|77.1|79.41|77.01|0
1648631380000|2022-03-30 09:09:40|79.59|77.19|79.5|77.1|79.59|77.19|79.5|77.1|0
1648631390000|2022-03-30 09:09:50|79.37|76.97|79.41|77.01|79.41|77.01|79.37|76.97|0
1648631400000|2022-03-30 09:10:00|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1648631410000|2022-03-30 09:10:10|79.41|77.01|79.45|77.05|79.45|77.05|79.41|77.01|0
1648631420000|2022-03-30 09:10:20|79.41|77.01|79.32|76.92|79.41|77.01|79.32|76.92|0
1648631430000|2022-03-30 09:10:30|79.28|76.88|79.23|76.83|79.28|76.88|79.23|76.83|0
1648631440000|2022-03-30 09:10:40|79.32|76.92|79.15|76.75|79.32|76.92|79.15|76.75|0
1648631450000|2022-03-30 09:10:50|79.06|76.66|79.15|76.75|79.15|76.75|79.06|76.66|0
1648631460000|2022-03-30 09:11:00|79.23|76.83|79.14|76.74|79.23|76.83|79.14|76.74|0
1648631470000|2022-03-30 09:11:10|79.23|76.83|79.23|76.83|79.23|76.83|79.23|76.83|0
1648631480000|2022-03-30 09:11:20|79.28|76.88|79.23|76.83|79.32|76.92|79.23|76.83|0
1648631490000|2022-03-30 09:11:30|79.14|76.74|79.19|76.79|79.19|76.79|79.14|76.74|0
1648631500000|2022-03-30 09:11:40|79.14|76.74|79.14|76.74|79.19|76.79|79.14|76.74|0
1648631510000|2022-03-30 09:11:50|79.1|76.7|79.14|76.74|79.14|76.74|79.1|76.7|0
1648631520000|2022-03-30 09:12:00|79.1|76.7|79.14|76.74|79.14|76.74|79.1|76.7|0
1648631530000|2022-03-30 09:12:10|79.19|76.79|79.23|76.83|79.23|76.83|79.14|76.74|0
1648631540000|2022-03-30 09:12:20|79.32|76.92|79.23|76.83|79.32|76.92|79.23|76.83|0
1648631550000|2022-03-30 09:12:30|79.14|76.74|79.19|76.79|79.19|76.79|79.14|76.74|0
1648631560000|2022-03-30 09:12:40|79.23|76.83|79.23|76.83|79.28|76.88|79.23|76.83|0
1648631570000|2022-03-30 09:12:50|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1648631580000|2022-03-30 09:13:00|79.41|77.01|79.36|76.96|79.41|77.01|79.36|76.96|0
1648631590000|2022-03-30 09:13:10|79.32|76.92|79.41|77.01|79.41|77.01|79.32|76.92|0
1648631600000|2022-03-30 09:13:20|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1648631610000|2022-03-30 09:13:30|79.23|76.83|79.27|76.87|79.27|76.87|79.23|76.83|0
1648631620000|2022-03-30 09:13:40|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1648631630000|2022-03-30 09:13:50|79.23|76.83|79.23|76.83|79.23|76.83|79.23|76.83|0
1648631640000|2022-03-30 09:14:00|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1648631650000|2022-03-30 09:14:10|79.32|76.92|79.5|77.1|79.5|77.1|79.32|76.92|0
1648631670000|2022-03-30 09:14:30|79.41|77.01|79.41|77.01|79.41|77.01|79.36|76.96|0
1648631680000|2022-03-30 09:14:40|79.45|77.05|79.41|77.01|79.45|77.05|79.41|77.01|0
1648631690000|2022-03-30 09:14:50|79.5|77.1|79.45|77.05|79.5|77.1|79.45|77.05|0
1648631700000|2022-03-30 09:15:00|79.5|77.1|79.5|77.1|79.5|77.1|79.41|77.01|0
1648631710000|2022-03-30 09:15:10|79.45|77.05|79.41|77.01|79.45|77.05|79.41|77.01|0
1648631740000|2022-03-30 09:15:40|79.32|76.92|79.23|76.83|79.32|76.92|79.23|76.83|0
1648631760000|2022-03-30 09:16:00|79.32|76.92|79.41|77.01|79.41|77.01|79.32|76.92|0
1648631770000|2022-03-30 09:16:10|79.45|77.05|79.5|77.1|79.59|77.19|79.45|77.05|0
1648631780000|2022-03-30 09:16:20|79.59|77.19|79.54|77.14|79.59|77.19|79.5|77.1|0
1648631790000|2022-03-30 09:16:30|79.5|77.1|79.41|77.01|79.5|77.1|79.41|77.01|0
1648631800000|2022-03-30 09:16:40|79.5|77.1|79.5|77.1|79.5|77.1|79.5|77.1|0
1648631820000|2022-03-30 09:17:00|79.59|77.19|79.5|77.1|79.59|77.19|79.5|77.1|0
1648631840000|2022-03-30 09:17:20|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1648631850000|2022-03-30 09:17:30|79.63|77.23|79.67|77.27|79.67|77.27|79.63|77.23|0
1648631860000|2022-03-30 09:17:40|79.76|77.36|79.76|77.36|79.85|77.45|79.76|77.36|0
1648631870000|2022-03-30 09:17:50|79.85|77.45|79.85|77.45|79.85|77.45|79.81|77.41|0
1648631880000|2022-03-30 09:18:00|79.81|77.41|79.85|77.45|79.85|77.45|79.81|77.41|0
1648631890000|2022-03-30 09:18:10|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1648631900000|2022-03-30 09:18:20|79.94|77.54|79.94|77.54|79.94|77.54|79.94|77.54|0
1648631910000|2022-03-30 09:18:30|79.98|77.58|79.94|77.54|79.98|77.58|79.94|77.54|0
1648631930000|2022-03-30 09:18:50|79.85|77.45|79.85|77.45|79.85|77.45|79.81|77.41|0
1648631940000|2022-03-30 09:19:00|79.81|77.41|79.85|77.45|79.85|77.45|79.81|77.41|0
1648631950000|2022-03-30 09:19:10|79.76|77.36|79.76|77.36|79.76|77.36|79.76|77.36|0
1648631970000|2022-03-30 09:19:30|79.85|77.45|79.85|77.45|79.85|77.45|79.85|77.45|0
1648631980000|2022-03-30 09:19:40|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1648631990000|2022-03-30 09:19:50|79.94|77.54|79.94|77.54|79.94|77.54|79.94|77.54|0
1648632000000|2022-03-30 09:20:00|79.98|77.58|79.98|77.58|79.98|77.58|79.94|77.54|0
1648632010000|2022-03-30 09:20:10|80.03|77.63|80.03|77.63|80.12|77.72|80.03|77.63|0
1648632020000|2022-03-30 09:20:20|80.12|77.72|80.21|77.81|80.21|77.81|80.12|77.72|0
1648632040000|2022-03-30 09:20:40|80.3|77.9|80.3|77.9|80.39|77.99|80.3|77.9|0
1648632050000|2022-03-30 09:20:50|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1648632080000|2022-03-30 09:21:20|80.43|78.03|80.48|78.08|80.48|78.08|80.43|78.03|0
1648632090000|2022-03-30 09:21:30|80.39|77.99|80.3|77.9|80.39|77.99|80.3|77.9|0
1648632100000|2022-03-30 09:21:40|80.39|77.99|80.21|77.81|80.39|77.99|80.21|77.81|0
1648632110000|2022-03-30 09:21:50|80.3|77.9|80.25|77.85|80.3|77.9|80.25|77.85|0
1648632120000|2022-03-30 09:22:00|80.21|77.81|80.21|77.81|80.21|77.81|80.21|77.81|0
1648632130000|2022-03-30 09:22:10|80.3|77.9|80.3|77.9|80.3|77.9|80.3|77.9|0
1648632140000|2022-03-30 09:22:20|80.34|77.94|80.39|77.99|80.39|77.99|80.34|77.94|0
1648632170000|2022-03-30 09:22:50|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1648632190000|2022-03-30 09:23:10|80.39|77.99|80.48|78.08|80.48|78.08|80.39|77.99|0
1648632200000|2022-03-30 09:23:20|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1648632210000|2022-03-30 09:23:30|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1648632220000|2022-03-30 09:23:40|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1648632230000|2022-03-30 09:23:50|80.48|78.08|80.52|78.12|80.57|78.17|80.48|78.08|0
1648632240000|2022-03-30 09:24:00|80.48|78.08|80.52|78.12|80.52|78.12|80.48|78.08|0
1648632250000|2022-03-30 09:24:10|80.48|78.08|80.57|78.17|80.57|78.17|80.48|78.08|0
1648632260000|2022-03-30 09:24:20|80.61|78.21|80.48|78.08|80.61|78.21|80.48|78.08|0
1648632280000|2022-03-30 09:24:40|80.39|77.99|80.48|78.08|80.48|78.08|80.39|77.99|0
1648632300000|2022-03-30 09:25:00|80.52|78.12|80.48|78.08|80.57|78.17|80.48|78.08|0
1648632310000|2022-03-30 09:25:10|80.39|77.99|80.48|78.08|80.48|78.08|80.39|77.99|0
1648632320000|2022-03-30 09:25:20|80.39|77.99|80.3|77.9|80.39|77.99|80.3|77.9|0
1648632330000|2022-03-30 09:25:30|80.34|77.94|80.3|77.9|80.34|77.94|80.3|77.9|0
1648632340000|2022-03-30 09:25:40|80.39|77.99|80.3|77.9|80.39|77.99|80.3|77.9|0
1648632350000|2022-03-30 09:25:50|80.25|77.85|80.39|77.99|80.39|77.99|80.25|77.85|0
1648632360000|2022-03-30 09:26:00|80.43|78.03|80.43|78.03|80.47|78.07|80.43|78.03|0
1648632370000|2022-03-30 09:26:10|80.47|78.07|80.3|77.9|80.47|78.07|80.3|77.9|0
1648632380000|2022-03-30 09:26:20|80.34|77.94|80.3|77.9|80.34|77.94|80.3|77.9|0
1648632390000|2022-03-30 09:26:30|80.25|77.85|80.3|77.9|80.3|77.9|80.25|77.85|0
1648632400000|2022-03-30 09:26:40|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1648632410000|2022-03-30 09:26:50|80.29|77.89|80.38|77.98|80.38|77.98|80.29|77.89|0
1648632420000|2022-03-30 09:27:00|80.34|77.94|80.38|77.98|80.38|77.98|80.34|77.94|0
1648632450000|2022-03-30 09:27:30|80.34|77.94|80.29|77.89|80.34|77.94|80.29|77.89|0
1648632460000|2022-03-30 09:27:40|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1648632470000|2022-03-30 09:27:50|80.29|77.89|80.29|77.89|80.29|77.89|80.29|77.89|0
1648632490000|2022-03-30 09:28:10|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1648632500000|2022-03-30 09:28:20|80.16|77.76|80.2|77.8|80.2|77.8|80.16|77.76|0
1648632510000|2022-03-30 09:28:30|80.16|77.76|80.11|77.71|80.16|77.76|80.11|77.71|0
1648632520000|2022-03-30 09:28:40|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1648632530000|2022-03-30 09:28:50|80.29|77.89|79.94|77.54|80.29|77.89|79.94|77.54|0
1648632540000|2022-03-30 09:29:00|79.85|77.45|79.94|77.54|79.94|77.54|79.85|77.45|0
1648632550000|2022-03-30 09:29:10|79.85|77.45|79.76|77.36|79.85|77.45|79.76|77.36|0
1648632560000|2022-03-30 09:29:20|79.85|77.45|79.85|77.45|79.94|77.54|79.85|77.45|0
1648632570000|2022-03-30 09:29:30|79.94|77.54|79.94|77.54|79.94|77.54|79.89|77.49|0
1648632580000|2022-03-30 09:29:40|79.89|77.49|79.89|77.49|79.89|77.49|79.89|77.49|0
1648632590000|2022-03-30 09:29:50|79.85|77.45|79.94|77.54|79.94|77.54|79.85|77.45|0
1648632600000|2022-03-30 09:30:00|79.85|77.45|79.85|77.45|79.85|77.45|79.85|77.45|0
1648632610000|2022-03-30 09:30:10|79.94|77.54|80.02|77.62|80.02|77.62|79.94|77.54|0
1648632620000|2022-03-30 09:30:20|80.11|77.71|80.11|77.71|80.11|77.71|80.11|77.71|0
1648632630000|2022-03-30 09:30:30|80.02|77.62|80.11|77.71|80.11|77.71|79.98|77.58|0
1648632640000|2022-03-30 09:30:40|80.07|77.67|80.11|77.71|80.11|77.71|80.07|77.67|0
1648632650000|2022-03-30 09:30:50|80.2|77.8|80.29|77.89|80.29|77.89|80.2|77.8|0
1648632660000|2022-03-30 09:31:00|80.38|77.98|80.25|77.85|80.38|77.98|80.2|77.8|0
1648632670000|2022-03-30 09:31:10|80.2|77.8|80.2|77.8|80.2|77.8|80.16|77.76|0
1648632680000|2022-03-30 09:31:20|80.11|77.71|80.11|77.71|80.11|77.71|80.11|77.71|0
1648632690000|2022-03-30 09:31:30|80.16|77.76|80.16|77.76|80.2|77.8|80.16|77.76|0
1648632700000|2022-03-30 09:31:40|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1648632720000|2022-03-30 09:32:00|80.11|77.71|80.2|77.8|80.2|77.8|80.11|77.71|0
1648632740000|2022-03-30 09:32:20|80.16|77.76|80.11|77.71|80.16|77.76|80.11|77.71|0
1648632750000|2022-03-30 09:32:30|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1648632760000|2022-03-30 09:32:40|80.11|77.71|80.11|77.71|80.11|77.71|80.11|77.71|0
1648632770000|2022-03-30 09:32:50|80.02|77.62|80.02|77.62|80.02|77.62|80.02|77.62|0
1648632780000|2022-03-30 09:33:00|80.11|77.71|80.11|77.71|80.11|77.71|80.07|77.67|0
1648632790000|2022-03-30 09:33:10|80.07|77.67|80.02|77.62|80.07|77.67|80.02|77.62|0
1648632800000|2022-03-30 09:33:20|80.11|77.71|80.11|77.71|80.11|77.71|80.02|77.62|0
1648632820000|2022-03-30 09:33:40|80.02|77.62|80.02|77.62|80.02|77.62|80.02|77.62|0
1648632830000|2022-03-30 09:33:50|79.84|77.44|79.93|77.53|79.93|77.53|79.84|77.44|0
1648632840000|2022-03-30 09:34:00|80.02|77.62|79.93|77.53|80.02|77.62|79.93|77.53|0
1648632860000|2022-03-30 09:34:20|79.84|77.44|79.84|77.44|79.84|77.44|79.84|77.44|0
1648632880000|2022-03-30 09:34:40|79.93|77.53|79.84|77.44|79.93|77.53|79.84|77.44|0
1648632890000|2022-03-30 09:34:50|79.89|77.49|80.02|77.62|80.02|77.62|79.84|77.44|0
1648632900000|2022-03-30 09:35:00|79.93|77.53|79.93|77.53|79.98|77.58|79.93|77.53|0
1648632910000|2022-03-30 09:35:10|79.98|77.58|80.02|77.62|80.02|77.62|79.98|77.58|0
1648632920000|2022-03-30 09:35:20|79.93|77.53|79.66|77.26|79.98|77.58|79.66|77.26|0
1648632930000|2022-03-30 09:35:30|79.75|77.35|79.75|77.35|79.75|77.35|79.75|77.35|0
1648632940000|2022-03-30 09:35:40|79.66|77.26|79.58|77.18|79.66|77.26|79.58|77.18|0
1648632950000|2022-03-30 09:35:50|79.49|77.09|79.66|77.26|79.66|77.26|79.49|77.09|0
1648632970000|2022-03-30 09:36:10|79.58|77.18|79.49|77.09|79.58|77.18|79.49|77.09|0
1648632990000|2022-03-30 09:36:30|79.58|77.18|79.58|77.18|79.58|77.18|79.58|77.18|0
1648633000000|2022-03-30 09:36:40|79.66|77.26|79.49|77.09|79.75|77.35|79.49|77.09|0
1648633020000|2022-03-30 09:37:00|79.57|77.17|79.57|77.17|79.57|77.17|79.57|77.17|0
1648633030000|2022-03-30 09:37:10|79.53|77.13|79.57|77.17|79.57|77.17|79.53|77.13|0
1648633040000|2022-03-30 09:37:20|79.49|77.09|79.57|77.17|79.57|77.17|79.49|77.09|0
1648633050000|2022-03-30 09:37:30|79.53|77.13|79.57|77.17|79.57|77.17|79.53|77.13|0
1648633060000|2022-03-30 09:37:40|79.53|77.13|79.57|77.17|79.57|77.17|79.53|77.13|0
1648633070000|2022-03-30 09:37:50|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1648633080000|2022-03-30 09:38:00|79.4|77|79.31|76.91|79.44|77.04|79.31|76.91|0
1648633090000|2022-03-30 09:38:10|79.4|77|79.4|77|79.4|77|79.4|77|0
1648633100000|2022-03-30 09:38:20|79.44|77.04|79.4|77|79.44|77.04|79.4|77|0
1648633110000|2022-03-30 09:38:30|79.49|77.09|79.57|77.17|79.57|77.17|79.49|77.09|0
1648633120000|2022-03-30 09:38:40|79.49|77.09|79.75|77.35|79.75|77.35|79.49|77.09|0
1648633130000|2022-03-30 09:38:50|79.71|77.31|79.75|77.35|79.75|77.35|79.71|77.31|0
1648633150000|2022-03-30 09:39:10|79.84|77.44|79.84|77.44|79.84|77.44|79.84|77.44|0
1648633170000|2022-03-30 09:39:30|79.75|77.35|79.75|77.35|79.75|77.35|79.75|77.35|0
1648633180000|2022-03-30 09:39:40|79.79|77.39|79.84|77.44|79.84|77.44|79.75|77.35|0
1648633190000|2022-03-30 09:39:50|79.75|77.35|79.75|77.35|79.75|77.35|79.75|77.35|0
1648633210000|2022-03-30 09:40:10|79.84|77.44|79.79|77.39|79.84|77.44|79.79|77.39|0
1648633220000|2022-03-30 09:40:20|79.75|77.35|79.79|77.39|79.84|77.44|79.75|77.35|0
1648633230000|2022-03-30 09:40:30|79.84|77.44|80.02|77.62|80.02|77.62|79.84|77.44|0
1648633240000|2022-03-30 09:40:40|79.97|77.57|79.97|77.57|80.02|77.62|79.97|77.57|0
1648633250000|2022-03-30 09:40:50|80.02|77.62|80.02|77.62|80.02|77.62|79.97|77.57|0
1648633260000|2022-03-30 09:41:00|80.06|77.66|80.06|77.66|80.11|77.71|80.06|77.66|0
1648633270000|2022-03-30 09:41:10|80.11|77.71|80.11|77.71|80.11|77.71|80.11|77.71|0
1648633280000|2022-03-30 09:41:20|80.02|77.62|80.02|77.62|80.11|77.71|80.02|77.62|0
1648633290000|2022-03-30 09:41:30|80.06|77.66|80.11|77.71|80.11|77.71|80.06|77.66|0
1648633300000|2022-03-30 09:41:40|80.02|77.62|80.11|77.71|80.11|77.71|80.02|77.62|0
1648633320000|2022-03-30 09:42:00|80.06|77.66|80.02|77.62|80.06|77.66|80.02|77.62|0
1648633330000|2022-03-30 09:42:10|80.06|77.66|80.11|77.71|80.11|77.71|80.06|77.66|0
1648633340000|2022-03-30 09:42:20|80.06|77.66|80.11|77.71|80.11|77.71|80.06|77.66|0
1648633350000|2022-03-30 09:42:30|80.02|77.62|80.02|77.62|80.02|77.62|80.02|77.62|0
1648633360000|2022-03-30 09:42:40|80.11|77.71|80.02|77.62|80.11|77.71|80.02|77.62|0
1648633370000|2022-03-30 09:42:50|80.06|77.66|80.11|77.71|80.11|77.71|80.06|77.66|0
1648633380000|2022-03-30 09:43:00|80.15|77.75|80.2|77.8|80.2|77.8|80.15|77.75|0
1648633390000|2022-03-30 09:43:10|80.15|77.75|80.2|77.8|80.2|77.8|80.15|77.75|0
1648633400000|2022-03-30 09:43:20|80.11|77.71|80.29|77.89|80.29|77.89|80.11|77.71|0
1648633410000|2022-03-30 09:43:30|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1648633420000|2022-03-30 09:43:40|80.33|77.93|80.29|77.89|80.33|77.93|80.29|77.89|0
1648633430000|2022-03-30 09:43:50|80.33|77.93|80.29|77.89|80.33|77.93|80.29|77.89|0
1648633490000|2022-03-30 09:44:50|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1648633510000|2022-03-30 09:45:10|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1648633520000|2022-03-30 09:45:20|80.15|77.75|80.2|77.8|80.2|77.8|80.15|77.75|0
1648633530000|2022-03-30 09:45:30|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1648633540000|2022-03-30 09:45:40|80.24|77.84|80.28|77.88|80.28|77.88|80.24|77.84|0
1648633550000|2022-03-30 09:45:50|80.24|77.84|80.19|77.79|80.24|77.84|80.19|77.79|0
1648633560000|2022-03-30 09:46:00|80.24|77.84|80.28|77.88|80.28|77.88|80.19|77.79|0
1648633570000|2022-03-30 09:46:10|80.33|77.93|80.37|77.97|80.37|77.97|80.33|77.93|0
1648633610000|2022-03-30 09:46:50|80.46|78.06|80.42|78.02|80.46|78.06|80.42|78.02|0
1648633620000|2022-03-30 09:47:00|80.46|78.06|80.46|78.06|80.46|78.06|80.46|78.06|0
1648633630000|2022-03-30 09:47:10|80.42|78.02|80.37|77.97|80.42|78.02|80.37|77.97|0
1648633640000|2022-03-30 09:47:20|80.46|78.06|80.37|77.97|80.46|78.06|80.37|77.97|0
1648633650000|2022-03-30 09:47:30|80.46|78.06|80.46|78.06|80.46|78.06|80.46|78.06|0
1648633660000|2022-03-30 09:47:40|80.55|78.15|80.55|78.15|80.55|78.15|80.55|78.15|0
1648633690000|2022-03-30 09:48:10|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1648633700000|2022-03-30 09:48:20|80.55|78.15|80.64|78.24|80.64|78.24|80.55|78.15|0
1648633720000|2022-03-30 09:48:40|80.55|78.15|80.55|78.15|80.55|78.15|80.55|78.15|0
1648633730000|2022-03-30 09:48:50|80.59|78.19|80.64|78.24|80.64|78.24|80.55|78.15|0
1648633740000|2022-03-30 09:49:00|80.55|78.15|80.55|78.15|80.55|78.15|80.55|78.15|0
1648633760000|2022-03-30 09:49:20|80.46|78.06|80.37|77.97|80.46|78.06|80.37|77.97|0
1648633770000|2022-03-30 09:49:30|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1648633780000|2022-03-30 09:49:40|80.19|77.79|80.1|77.7|80.19|77.79|80.1|77.7|0
1648633790000|2022-03-30 09:49:50|80.19|77.79|80.28|77.88|80.28|77.88|80.19|77.79|0
1648633800000|2022-03-30 09:50:00|80.19|77.79|80.28|77.88|80.28|77.88|80.19|77.79|0
1648633810000|2022-03-30 09:50:10|80.37|77.97|80.37|77.97|80.41|78.01|80.37|77.97|0
1648633820000|2022-03-30 09:50:20|80.41|78.01|80.41|78.01|80.41|78.01|80.37|77.97|0
1648633830000|2022-03-30 09:50:30|80.46|78.06|80.28|77.88|80.46|78.06|80.28|77.88|0
1648633850000|2022-03-30 09:50:50|80.32|77.92|80.37|77.97|80.37|77.97|80.28|77.88|0
1648633870000|2022-03-30 09:51:10|80.28|77.88|80.23|77.83|80.28|77.88|80.19|77.79|0
1648633880000|2022-03-30 09:51:20|80.19|77.79|80.23|77.83|80.23|77.83|80.19|77.79|0
1648633890000|2022-03-30 09:51:30|80.19|77.79|80.28|77.88|80.28|77.88|80.19|77.79|0
1648633900000|2022-03-30 09:51:40|80.32|77.92|80.37|77.97|80.37|77.97|80.32|77.92|0
1648633910000|2022-03-30 09:51:50|80.32|77.92|80.37|77.97|80.37|77.97|80.32|77.92|0
1648633920000|2022-03-30 09:52:00|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1648633930000|2022-03-30 09:52:10|80.37|77.97|80.37|77.97|80.37|77.97|80.37|77.97|0
1648633940000|2022-03-30 09:52:20|80.5|78.1|80.55|78.15|80.55|78.15|80.5|78.1|0
1648633950000|2022-03-30 09:52:30|80.5|78.1|80.46|78.06|80.55|78.15|80.46|78.06|0
1648633960000|2022-03-30 09:52:40|80.55|78.15|80.55|78.15|80.55|78.15|80.55|78.15|0
1648633970000|2022-03-30 09:52:50|80.46|78.06|80.46|78.06|80.46|78.06|80.46|78.06|0
1648633990000|2022-03-30 09:53:10|80.55|78.15|80.55|78.15|80.55|78.15|80.55|78.15|0
1648634010000|2022-03-30 09:53:30|80.59|78.19|80.59|78.19|80.59|78.19|80.59|78.19|0
1648634020000|2022-03-30 09:53:40|80.55|78.15|80.64|78.24|80.64|78.24|80.55|78.15|0
1648634030000|2022-03-30 09:53:50|80.55|78.15|80.37|77.97|80.55|78.15|80.37|77.97|0
1648634040000|2022-03-30 09:54:00|80.46|78.06|80.37|77.97|80.46|78.06|80.37|77.97|0
1648634050000|2022-03-30 09:54:10|80.46|78.06|80.37|77.97|80.46|78.06|80.37|77.97|0
1648634080000|2022-03-30 09:54:40|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1648634090000|2022-03-30 09:54:50|79.92|77.52|79.92|77.52|79.92|77.52|79.92|77.52|0
1648634100000|2022-03-30 09:55:00|79.83|77.43|79.74|77.34|79.92|77.52|79.74|77.34|0
1648634110000|2022-03-30 09:55:10|79.65|77.25|79.83|77.43|79.83|77.43|79.65|77.25|0
1648634120000|2022-03-30 09:55:20|79.74|77.34|80.01|77.61|80.01|77.61|79.74|77.34|0
1648634130000|2022-03-30 09:55:30|79.96|77.56|79.92|77.52|79.96|77.56|79.92|77.52|0
1648634140000|2022-03-30 09:55:40|79.96|77.56|79.92|77.52|79.96|77.56|79.92|77.52|0
1648634150000|2022-03-30 09:55:50|80.01|77.61|80.1|77.7|80.19|77.79|80.01|77.61|0
1648634160000|2022-03-30 09:56:00|80.19|77.79|80.19|77.79|80.19|77.79|80.19|77.79|0
1648634170000|2022-03-30 09:56:10|80.1|77.7|80.01|77.61|80.1|77.7|80.01|77.61|0
1648634180000|2022-03-30 09:56:20|80.19|77.79|80.1|77.7|80.19|77.79|80.1|77.7|0
1648634190000|2022-03-30 09:56:30|80.19|77.79|80.19|77.79|80.19|77.79|80.1|77.7|0
1648634200000|2022-03-30 09:56:40|80.1|77.7|80.01|77.61|80.1|77.7|80.01|77.61|0
1648634210000|2022-03-30 09:56:50|79.92|77.52|79.92|77.52|79.92|77.52|79.92|77.52|0
1648634220000|2022-03-30 09:57:00|80.01|77.61|80.01|77.61|80.01|77.61|80.01|77.61|0
1648634240000|2022-03-30 09:57:20|80.05|77.65|80.01|77.61|80.05|77.65|79.96|77.56|0
1648634250000|2022-03-30 09:57:30|80.1|77.7|80.1|77.7|80.1|77.7|80.01|77.61|0
1648634270000|2022-03-30 09:57:50|80.19|77.79|80.19|77.79|80.19|77.79|80.19|77.79|0
1648634280000|2022-03-30 09:58:00|80.28|77.88|80.19|77.79|80.28|77.88|80.1|77.7|0
1648634290000|2022-03-30 09:58:10|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1648634300000|2022-03-30 09:58:20|80.1|77.7|80.1|77.7|80.1|77.7|80.05|77.65|0
1648634320000|2022-03-30 09:58:40|80.01|77.61|80.01|77.61|80.01|77.61|80.01|77.61|0
1648634340000|2022-03-30 09:59:00|79.96|77.56|80.01|77.61|80.01|77.61|79.96|77.56|0
1648634350000|2022-03-30 09:59:10|80.1|77.7|80.1|77.7|80.1|77.7|80.1|77.7|0
1648634360000|2022-03-30 09:59:20|80.19|77.79|80.19|77.79|80.19|77.79|80.19|77.79|0
1648634370000|2022-03-30 09:59:30|80.28|77.88|80.28|77.88|80.28|77.88|80.19|77.79|0
1648634380000|2022-03-30 09:59:40|80.37|77.97|80.37|77.97|80.37|77.97|80.37|77.97|0
1648634390000|2022-03-30 09:59:50|80.46|78.06|80.46|78.06|80.55|78.15|80.46|78.06|0
1648634400000|2022-03-30 10:00:00|80.5|78.1|78.68|76.28|80.5|78.1|78.68|76.28|0
1648634410000|2022-03-30 10:00:10|78.59|76.19|78.85|76.45|78.85|76.45|78.01|75.61|0
1648634420000|2022-03-30 10:00:20|79.03|76.63|79.34|76.94|79.38|76.98|79.03|76.63|0
1648634430000|2022-03-30 10:00:30|78.85|76.45|79.21|76.81|79.3|76.9|78.85|76.45|0
1648634440000|2022-03-30 10:00:40|78.72|76.32|79.21|76.81|79.21|76.81|78.72|76.32|0
1648634450000|2022-03-30 10:00:50|79.03|76.63|79.07|76.67|79.12|76.72|79.03|76.63|0
1648634460000|2022-03-30 10:01:00|79.03|76.63|79.07|76.67|79.12|76.72|79.03|76.63|0
1648634470000|2022-03-30 10:01:10|78.94|76.54|78.81|76.41|78.94|76.54|78.81|76.41|0
1648634480000|2022-03-30 10:01:20|78.85|76.45|79.07|76.67|79.07|76.67|78.85|76.45|0
1648634490000|2022-03-30 10:01:30|79.16|76.76|79.56|77.16|79.56|77.16|79.16|76.76|0
1648634500000|2022-03-30 10:01:40|79.47|77.07|79.47|77.07|79.56|77.16|79.47|77.07|0
1648634510000|2022-03-30 10:01:50|79.51|77.11|79.43|77.03|79.51|77.11|79.43|77.03|0
1648634520000|2022-03-30 10:02:00|79.47|77.07|79.43|77.03|79.47|77.07|79.43|77.03|0
1648634530000|2022-03-30 10:02:10|79.47|77.07|79.56|77.16|79.56|77.16|79.47|77.07|0
1648634540000|2022-03-30 10:02:20|79.69|77.29|80.01|77.61|80.01|77.61|79.69|77.29|0
1648634550000|2022-03-30 10:02:30|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1648634560000|2022-03-30 10:02:40|79.74|77.34|79.56|77.16|79.74|77.34|79.56|77.16|0
1648634570000|2022-03-30 10:02:50|79.51|77.11|79.56|77.16|79.56|77.16|79.51|77.11|0
1648634580000|2022-03-30 10:03:00|79.47|77.07|79.38|76.98|79.47|77.07|79.38|76.98|0
1648634590000|2022-03-30 10:03:10|79.56|77.16|79.56|77.16|79.65|77.25|79.56|77.16|0
1648634600000|2022-03-30 10:03:20|79.6|77.2|79.65|77.25|79.65|77.25|79.56|77.16|0
1648634610000|2022-03-30 10:03:30|79.69|77.29|79.65|77.25|79.69|77.29|79.65|77.25|0
1648634620000|2022-03-30 10:03:40|79.69|77.29|79.83|77.43|79.83|77.43|79.69|77.29|0
1648634630000|2022-03-30 10:03:50|79.78|77.38|79.65|77.25|79.83|77.43|79.65|77.25|0
1648634640000|2022-03-30 10:04:00|79.74|77.34|79.74|77.34|79.83|77.43|79.74|77.34|0
1648634650000|2022-03-30 10:04:10|79.83|77.43|79.74|77.34|79.83|77.43|79.74|77.34|0
1648634660000|2022-03-30 10:04:20|79.69|77.29|79.74|77.34|79.74|77.34|79.69|77.29|0
1648634670000|2022-03-30 10:04:30|79.78|77.38|79.74|77.34|79.78|77.38|79.74|77.34|0
1648634680000|2022-03-30 10:04:40|79.65|77.25|79.56|77.16|79.65|77.25|79.56|77.16|0
1648634690000|2022-03-30 10:04:50|79.65|77.25|79.65|77.25|79.65|77.25|79.65|77.25|0
1648634700000|2022-03-30 10:05:00|79.78|77.38|79.83|77.43|79.83|77.43|79.74|77.34|0
1648634710000|2022-03-30 10:05:10|80.01|77.61|80.05|77.65|80.05|77.65|80.01|77.61|0
1648634720000|2022-03-30 10:05:20|80.01|77.61|79.92|77.52|80.01|77.61|79.92|77.52|0
1648634730000|2022-03-30 10:05:30|79.96|77.56|80.01|77.61|80.01|77.61|79.96|77.56|0
1648634740000|2022-03-30 10:05:40|79.96|77.56|79.96|77.56|80.01|77.61|79.96|77.56|0
1648634750000|2022-03-30 10:05:50|80|77.6|80|77.6|80|77.6|80|77.6|0
1648634760000|2022-03-30 10:06:00|80.09|77.69|80.09|77.69|80.09|77.69|80.09|77.69|0
1648634770000|2022-03-30 10:06:10|80.14|77.74|79.87|77.47|80.14|77.74|79.83|77.43|0
1648634780000|2022-03-30 10:06:20|79.92|77.52|79.92|77.52|79.92|77.52|79.92|77.52|0
1648634790000|2022-03-30 10:06:30|79.74|77.34|79.74|77.34|79.83|77.43|79.74|77.34|0
1648634800000|2022-03-30 10:06:40|79.65|77.25|79.65|77.25|79.65|77.25|79.65|77.25|0
1648634810000|2022-03-30 10:06:50|79.47|77.07|79.47|77.07|79.47|77.07|79.38|76.98|0
1648634820000|2022-03-30 10:07:00|79.51|77.11|79.47|77.07|79.51|77.11|79.47|77.07|0
1648634830000|2022-03-30 10:07:10|79.33|76.93|79.47|77.07|79.47|77.07|79.29|76.89|0
1648634840000|2022-03-30 10:07:20|79.51|77.11|79.2|76.8|79.51|77.11|79.2|76.8|0
1648634850000|2022-03-30 10:07:30|79.25|76.85|79.29|76.89|79.29|76.89|79.25|76.85|0
1648634860000|2022-03-30 10:07:40|79.33|76.93|79.25|76.85|79.33|76.93|79.25|76.85|0
1648634870000|2022-03-30 10:07:50|79.2|76.8|78.76|76.36|79.2|76.8|78.76|76.36|0
1648634880000|2022-03-30 10:08:00|78.85|76.45|78.67|76.27|78.85|76.45|78.67|76.27|0
1648634890000|2022-03-30 10:08:10|78.76|76.36|78.76|76.36|78.85|76.45|78.76|76.36|0
1648634900000|2022-03-30 10:08:20|78.71|76.31|78.32|75.92|78.71|76.31|78.32|75.92|0
1648634910000|2022-03-30 10:08:30|78.41|76.01|78.41|76.01|78.49|76.09|78.41|76.01|0
1648634920000|2022-03-30 10:08:40|78.45|76.05|78.36|75.96|78.45|76.05|78.36|75.96|0
1648634930000|2022-03-30 10:08:50|78.27|75.87|78.41|76.01|78.41|76.01|78.27|75.87|0
1648634940000|2022-03-30 10:09:00|78.36|75.96|78.49|76.09|78.49|76.09|78.36|75.96|0
1648634950000|2022-03-30 10:09:10|78.41|76.01|78.54|76.14|78.58|76.18|78.41|76.01|0
1648634960000|2022-03-30 10:09:20|78.49|76.09|78.41|76.01|78.49|76.09|78.36|75.96|0
1648634970000|2022-03-30 10:09:30|78.36|75.96|78.41|76.01|78.45|76.05|78.36|75.96|0
1648634980000|2022-03-30 10:09:40|78.45|76.05|78.49|76.09|78.49|76.09|78.41|76.01|0
1648634990000|2022-03-30 10:09:50|78.45|76.05|78.45|76.05|78.45|76.05|78.41|76.01|0
1648635000000|2022-03-30 10:10:00|78.41|76.01|78.32|75.92|78.41|76.01|78.32|75.92|0
1648635010000|2022-03-30 10:10:10|78.27|75.87|78.14|75.74|78.27|75.87|78.14|75.74|0
1648635020000|2022-03-30 10:10:20|78.23|75.83|78.23|75.83|78.23|75.83|78.23|75.83|0
1648635030000|2022-03-30 10:10:30|78.18|75.78|78.23|75.83|78.23|75.83|78.18|75.78|0
1648635040000|2022-03-30 10:10:40|78.27|75.87|78.32|75.92|78.32|75.92|78.27|75.87|0
1648635050000|2022-03-30 10:10:50|78.23|75.83|78.23|75.83|78.23|75.83|78.23|75.83|0
1648635060000|2022-03-30 10:11:00|78.18|75.78|78.23|75.83|78.23|75.83|78.18|75.78|0
1648635070000|2022-03-30 10:11:10|78.14|75.74|78.32|75.92|78.32|75.92|78.14|75.74|0
1648635080000|2022-03-30 10:11:20|78.36|75.96|78.49|76.09|78.49|76.09|78.36|75.96|0
1648635090000|2022-03-30 10:11:30|78.45|76.05|78.45|76.05|78.45|76.05|78.45|76.05|0
1648635100000|2022-03-30 10:11:40|78.4|76|78.67|76.27|78.67|76.27|78.4|76|0
1648635110000|2022-03-30 10:11:50|78.71|76.31|78.62|76.22|78.71|76.31|78.62|76.22|0
1648635120000|2022-03-30 10:12:00|78.67|76.27|78.67|76.27|78.67|76.27|78.67|76.27|0
1648635130000|2022-03-30 10:12:10|78.71|76.31|78.67|76.27|78.85|76.45|78.67|76.27|0
1648635140000|2022-03-30 10:12:20|78.58|76.18|78.71|76.31|78.76|76.36|78.58|76.18|0
1648635150000|2022-03-30 10:12:30|78.67|76.27|78.49|76.09|78.67|76.27|78.45|76.05|0
1648635160000|2022-03-30 10:12:40|78.4|76|78.32|75.92|78.4|76|78.32|75.92|0
1648635170000|2022-03-30 10:12:50|78.49|76.09|78.45|76.05|78.49|76.09|78.45|76.05|0
1648635180000|2022-03-30 10:13:00|78.53|76.13|78.45|76.05|78.53|76.13|78.45|76.05|0
1648635190000|2022-03-30 10:13:10|78.49|76.09|78.4|76|78.49|76.09|78.4|76|0
1648635200000|2022-03-30 10:13:20|78.32|75.92|78.45|76.05|78.45|76.05|78.32|75.92|0
1648635210000|2022-03-30 10:13:30|78.4|76|78.32|75.92|78.4|76|78.32|75.92|0
1648635220000|2022-03-30 10:13:40|78.36|75.96|78.53|76.13|78.53|76.13|78.36|75.96|0
1648635230000|2022-03-30 10:13:50|78.58|76.18|78.53|76.13|78.58|76.18|78.53|76.13|0
1648635240000|2022-03-30 10:14:00|78.49|76.09|78.49|76.09|78.49|76.09|78.49|76.09|0
1648635250000|2022-03-30 10:14:10|78.53|76.13|78.49|76.09|78.58|76.18|78.49|76.09|0
1648635260000|2022-03-30 10:14:20|78.23|75.83|78.23|75.83|78.31|75.91|78.23|75.83|0
1648635280000|2022-03-30 10:14:40|78.27|75.87|78.27|75.87|78.4|76|78.27|75.87|0
1648635290000|2022-03-30 10:14:50|78.31|75.91|78.49|76.09|78.49|76.09|78.31|75.91|0
1648635300000|2022-03-30 10:15:00|78.53|76.13|78.53|76.13|78.53|76.13|78.53|76.13|0
1648635310000|2022-03-30 10:15:10|78.58|76.18|78.62|76.22|78.67|76.27|78.58|76.18|0
1648635320000|2022-03-30 10:15:20|78.67|76.27|78.62|76.22|78.67|76.27|78.58|76.18|0
1648635330000|2022-03-30 10:15:30|78.53|76.13|78.36|75.96|78.53|76.13|78.31|75.91|0
1648635340000|2022-03-30 10:15:40|78.4|76|78.49|76.09|78.49|76.09|78.4|76|0
1648635350000|2022-03-30 10:15:50|78.44|76.04|78.27|75.87|78.44|76.04|78.27|75.87|0
1648635360000|2022-03-30 10:16:00|78.31|75.91|78.23|75.83|78.31|75.91|78.23|75.83|0
1648635370000|2022-03-30 10:16:10|78.27|75.87|78.31|75.91|78.31|75.91|78.27|75.87|0
1648635380000|2022-03-30 10:16:20|78.23|75.83|78.23|75.83|78.23|75.83|78.23|75.83|0
1648635390000|2022-03-30 10:16:30|78.05|75.65|77.96|75.56|78.05|75.65|77.96|75.56|0
1648635400000|2022-03-30 10:16:40|78|75.6|77.96|75.56|78|75.6|77.96|75.56|0
1648635410000|2022-03-30 10:16:50|77.87|75.47|77.79|75.39|77.87|75.47|77.79|75.39|0
1648635420000|2022-03-30 10:17:00|77.74|75.34|77.96|75.56|77.96|75.56|77.74|75.34|0
1648635430000|2022-03-30 10:17:10|78|75.6|77.79|75.39|78|75.6|77.79|75.39|0
1648635440000|2022-03-30 10:17:20|77.7|75.3|77.52|75.12|77.7|75.3|77.52|75.12|0
1648635450000|2022-03-30 10:17:30|77.61|75.21|77.52|75.12|77.61|75.21|77.52|75.12|0
1648635460000|2022-03-30 10:17:40|77.57|75.17|77.61|75.21|77.61|75.21|77.57|75.17|0
1648635470000|2022-03-30 10:17:50|77.7|75.3|77.7|75.3|77.7|75.3|77.7|75.3|0
1648635480000|2022-03-30 10:18:00|77.65|75.25|77.61|75.21|77.65|75.25|77.52|75.12|0
1648635490000|2022-03-30 10:18:10|77.83|75.43|78.05|75.65|78.05|75.65|77.79|75.39|0
1648635500000|2022-03-30 10:18:20|77.92|75.52|77.87|75.47|77.92|75.52|77.87|75.47|0
1648635510000|2022-03-30 10:18:30|77.96|75.56|77.96|75.56|77.96|75.56|77.96|75.56|0
1648635520000|2022-03-30 10:18:40|77.87|75.47|78|75.6|78|75.6|77.87|75.47|0
1648635530000|2022-03-30 10:18:50|78.05|75.65|77.96|75.56|78.05|75.65|77.96|75.56|0
1648635540000|2022-03-30 10:19:00|78.05|75.65|78.4|76|78.4|76|78.05|75.65|0
1648635550000|2022-03-30 10:19:10|78.49|76.09|78.49|76.09|78.49|76.09|78.49|76.09|0
1648635560000|2022-03-30 10:19:20|78.58|76.18|78.53|76.13|78.58|76.18|78.53|76.13|0
1648635570000|2022-03-30 10:19:30|78.49|76.09|78.22|75.82|78.49|76.09|78.22|75.82|0
1648635580000|2022-03-30 10:19:40|78.18|75.78|78.31|75.91|78.31|75.91|78.18|75.78|0
1648635590000|2022-03-30 10:19:50|78.4|76|78.58|76.18|78.58|76.18|78.4|76|0
1648635600000|2022-03-30 10:20:00|78.49|76.09|78.75|76.35|78.75|76.35|78.49|76.09|0
1648635610000|2022-03-30 10:20:10|78.71|76.31|78.75|76.35|78.75|76.35|78.71|76.31|0
1648635620000|2022-03-30 10:20:20|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1648635630000|2022-03-30 10:20:30|78.62|76.22|78.58|76.18|78.66|76.26|78.58|76.18|0
1648635640000|2022-03-30 10:20:40|78.4|76|78.4|76|78.4|76|78.4|76|0
1648635650000|2022-03-30 10:20:50|78.49|76.09|78.4|76|78.49|76.09|78.4|76|0
1648635660000|2022-03-30 10:21:00|78.44|76.04|78.4|76|78.49|76.09|78.4|76|0
1648635670000|2022-03-30 10:21:10|78.31|75.91|78.58|76.18|78.58|76.18|78.31|75.91|0
1648635680000|2022-03-30 10:21:20|78.49|76.09|78.58|76.18|78.58|76.18|78.49|76.09|0
1648635690000|2022-03-30 10:21:30|78.62|76.22|78.66|76.26|78.66|76.26|78.62|76.22|0
1648635700000|2022-03-30 10:21:40|78.58|76.18|78.58|76.18|78.58|76.18|78.58|76.18|0
1648635710000|2022-03-30 10:21:50|78.62|76.22|78.49|76.09|78.62|76.22|78.49|76.09|0
1648635720000|2022-03-30 10:22:00|78.53|76.13|78.49|76.09|78.58|76.18|78.49|76.09|0
1648635730000|2022-03-30 10:22:10|78.53|76.13|78.57|76.17|78.57|76.17|78.49|76.09|0
1648635740000|2022-03-30 10:22:20|78.49|76.09|78.53|76.13|78.53|76.13|78.49|76.09|0
1648635750000|2022-03-30 10:22:30|78.57|76.17|78.49|76.09|78.57|76.17|78.49|76.09|0
1648635760000|2022-03-30 10:22:40|78.53|76.13|78.53|76.13|78.53|76.13|78.53|76.13|0
1648635770000|2022-03-30 10:22:50|78.57|76.17|78.57|76.17|78.57|76.17|78.57|76.17|0
1648635780000|2022-03-30 10:23:00|78.66|76.26|78.49|76.09|78.66|76.26|78.49|76.09|0
1648635790000|2022-03-30 10:23:10|78.4|76|78.4|76|78.4|76|78.4|76|0
1648635800000|2022-03-30 10:23:20|78.44|76.04|78.44|76.04|78.44|76.04|78.44|76.04|0
1648635810000|2022-03-30 10:23:30|78.4|76|78.44|76.04|78.44|76.04|78.4|76|0
1648635820000|2022-03-30 10:23:40|78.57|76.17|78.62|76.22|78.62|76.22|78.57|76.17|0
1648635830000|2022-03-30 10:23:50|78.66|76.26|78.66|76.26|78.75|76.35|78.66|76.26|0
1648635840000|2022-03-30 10:24:00|78.75|76.35|78.84|76.44|78.84|76.44|78.75|76.35|0
1648635850000|2022-03-30 10:24:10|78.93|76.53|78.88|76.48|78.93|76.53|78.88|76.48|0
1648635860000|2022-03-30 10:24:20|78.93|76.53|78.93|76.53|78.93|76.53|78.88|76.48|0
1648635870000|2022-03-30 10:24:30|78.84|76.44|78.79|76.39|78.84|76.44|78.75|76.35|0
1648635880000|2022-03-30 10:24:40|78.84|76.44|78.93|76.53|78.93|76.53|78.84|76.44|0
1648635890000|2022-03-30 10:24:50|78.97|76.57|78.93|76.53|78.97|76.57|78.93|76.53|0
1648635900000|2022-03-30 10:25:00|78.88|76.48|78.84|76.44|78.93|76.53|78.84|76.44|0
1648635910000|2022-03-30 10:25:10|78.79|76.39|78.84|76.44|78.84|76.44|78.75|76.35|0
1648635920000|2022-03-30 10:25:20|78.93|76.53|78.93|76.53|78.93|76.53|78.93|76.53|0
1648635930000|2022-03-30 10:25:30|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1648635940000|2022-03-30 10:25:40|78.79|76.39|78.84|76.44|78.84|76.44|78.75|76.35|0
1648635950000|2022-03-30 10:25:50|78.75|76.35|78.75|76.35|78.75|76.35|78.75|76.35|0
1648635960000|2022-03-30 10:26:00|78.84|76.44|78.93|76.53|78.97|76.57|78.84|76.44|0
1648635970000|2022-03-30 10:26:10|79.1|76.7|78.93|76.53|79.1|76.7|78.93|76.53|0
1648635980000|2022-03-30 10:26:20|78.97|76.57|79.01|76.61|79.01|76.61|78.97|76.57|0
1648635990000|2022-03-30 10:26:30|79.1|76.7|79.19|76.79|79.19|76.79|79.1|76.7|0
1648636000000|2022-03-30 10:26:40|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1648636010000|2022-03-30 10:26:50|79.28|76.88|79.28|76.88|79.28|76.88|79.28|76.88|0
1648636020000|2022-03-30 10:27:00|79.19|76.79|79.28|76.88|79.28|76.88|79.19|76.79|0
1648636030000|2022-03-30 10:27:10|79.19|76.79|79.28|76.88|79.28|76.88|79.19|76.79|0
1648636040000|2022-03-30 10:27:20|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1648636050000|2022-03-30 10:27:30|79.19|76.79|78.93|76.53|79.19|76.79|78.93|76.53|0
1648636060000|2022-03-30 10:27:40|79.01|76.61|78.93|76.53|79.01|76.61|78.93|76.53|0
1648636070000|2022-03-30 10:27:50|79.01|76.61|78.93|76.53|79.01|76.61|78.93|76.53|0
1648636080000|2022-03-30 10:28:00|78.88|76.48|78.79|76.39|78.88|76.48|78.79|76.39|0
1648636090000|2022-03-30 10:28:10|78.84|76.44|78.93|76.53|78.93|76.53|78.84|76.44|0
1648636100000|2022-03-30 10:28:20|79.01|76.61|78.93|76.53|79.01|76.61|78.84|76.44|0
1648636110000|2022-03-30 10:28:30|78.88|76.48|78.84|76.44|78.88|76.48|78.84|76.44|0
1648636120000|2022-03-30 10:28:40|78.92|76.52|78.84|76.44|78.92|76.52|78.84|76.44|0
1648636130000|2022-03-30 10:28:50|78.66|76.26|78.79|76.39|78.79|76.39|78.66|76.26|0
1648636140000|2022-03-30 10:29:00|78.84|76.44|78.75|76.35|78.84|76.44|78.75|76.35|0
1648636150000|2022-03-30 10:29:10|78.79|76.39|78.79|76.39|78.84|76.44|78.79|76.39|0
1648636160000|2022-03-30 10:29:20|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1648636170000|2022-03-30 10:29:30|78.75|76.35|78.75|76.35|78.75|76.35|78.75|76.35|0
1648636180000|2022-03-30 10:29:40|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1648636200000|2022-03-30 10:30:00|78.79|76.39|78.92|76.52|78.92|76.52|78.79|76.39|0
1648636210000|2022-03-30 10:30:10|78.75|76.35|78.75|76.35|78.75|76.35|78.75|76.35|0
1648636220000|2022-03-30 10:30:20|78.79|76.39|78.97|76.57|78.97|76.57|78.79|76.39|0
1648636230000|2022-03-30 10:30:30|78.88|76.48|78.84|76.44|78.92|76.52|78.84|76.44|0
1648636250000|2022-03-30 10:30:50|78.88|76.48|78.84|76.44|78.88|76.48|78.84|76.44|0
1648636260000|2022-03-30 10:31:00|78.7|76.3|78.75|76.35|78.75|76.35|78.7|76.3|0
1648636270000|2022-03-30 10:31:10|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1648636280000|2022-03-30 10:31:20|78.79|76.39|78.88|76.48|78.88|76.48|78.79|76.39|0
1648636290000|2022-03-30 10:31:30|79.01|76.61|78.92|76.52|79.01|76.61|78.92|76.52|0
1648636310000|2022-03-30 10:31:50|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1648636330000|2022-03-30 10:32:10|79.05|76.65|79.05|76.65|79.1|76.7|79.05|76.65|0
1648636340000|2022-03-30 10:32:20|79.01|76.61|79.01|76.61|79.01|76.61|78.92|76.52|0
1648636350000|2022-03-30 10:32:30|79.1|76.7|79.01|76.61|79.1|76.7|79.01|76.61|0
1648636370000|2022-03-30 10:32:50|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1648636390000|2022-03-30 10:33:10|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1648636400000|2022-03-30 10:33:20|79.1|76.7|79.01|76.61|79.1|76.7|79.01|76.61|0
1648636410000|2022-03-30 10:33:30|78.92|76.52|78.92|76.52|78.96|76.56|78.92|76.52|0
1648636420000|2022-03-30 10:33:40|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1648636440000|2022-03-30 10:34:00|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1648636450000|2022-03-30 10:34:10|79.01|76.61|79.1|76.7|79.1|76.7|79.01|76.61|0
1648636460000|2022-03-30 10:34:20|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1648636490000|2022-03-30 10:34:50|78.96|76.56|79.01|76.61|79.01|76.61|78.96|76.56|0
1648636500000|2022-03-30 10:35:00|78.96|76.56|79.01|76.61|79.01|76.61|78.96|76.56|0
1648636510000|2022-03-30 10:35:10|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1648636520000|2022-03-30 10:35:20|79.01|76.61|79.01|76.61|79.05|76.65|79.01|76.61|0
1648636540000|2022-03-30 10:35:40|78.92|76.52|78.92|76.52|78.92|76.52|78.92|76.52|0
1648636550000|2022-03-30 10:35:50|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1648636570000|2022-03-30 10:36:10|79.1|76.7|79.19|76.79|79.19|76.79|79.1|76.7|0
1648636580000|2022-03-30 10:36:20|79.28|76.88|79.19|76.79|79.28|76.88|79.19|76.79|0
1648636590000|2022-03-30 10:36:30|79.1|76.7|79.14|76.74|79.14|76.74|79.1|76.7|0
1648636600000|2022-03-30 10:36:40|79.19|76.79|79.19|76.79|79.19|76.79|79.19|76.79|0
1648636610000|2022-03-30 10:36:50|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1648636620000|2022-03-30 10:37:00|79.19|76.79|79.1|76.7|79.19|76.79|79.01|76.61|0
1648636630000|2022-03-30 10:37:10|79.05|76.65|79.1|76.7|79.1|76.7|79.05|76.65|0
1648636650000|2022-03-30 10:37:30|79.19|76.79|79.19|76.79|79.19|76.79|79.19|76.79|0
1648636660000|2022-03-30 10:37:40|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1648636670000|2022-03-30 10:37:50|79.19|76.79|79.19|76.79|79.19|76.79|79.19|76.79|0
1648636680000|2022-03-30 10:38:00|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1648636690000|2022-03-30 10:38:10|79.19|76.79|79.19|76.79|79.19|76.79|79.14|76.74|0
1648636700000|2022-03-30 10:38:20|79.14|76.74|79.19|76.79|79.19|76.79|79.14|76.74|0
1648636710000|2022-03-30 10:38:30|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1648636720000|2022-03-30 10:38:40|79.14|76.74|79.19|76.79|79.19|76.79|79.14|76.74|0
1648636730000|2022-03-30 10:38:50|79.14|76.74|79.19|76.79|79.19|76.79|79.14|76.74|0
1648636750000|2022-03-30 10:39:10|79.27|76.87|79.36|76.96|79.36|76.96|79.27|76.87|0
1648636760000|2022-03-30 10:39:20|79.41|77.01|79.41|77.01|79.45|77.05|79.36|76.96|0
1648636770000|2022-03-30 10:39:30|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1648636790000|2022-03-30 10:39:50|79.45|77.05|79.27|76.87|79.45|77.05|79.27|76.87|0
1648636800000|2022-03-30 10:40:00|79.1|76.7|79.01|76.61|79.1|76.7|79.01|76.61|0
1648636810000|2022-03-30 10:40:10|79.1|76.7|79.1|76.7|79.1|76.7|79.01|76.61|0
1648636820000|2022-03-30 10:40:20|79.18|76.78|79.18|76.78|79.18|76.78|79.18|76.78|0
1648636830000|2022-03-30 10:40:30|79.36|76.96|79.27|76.87|79.36|76.96|79.27|76.87|0
1648636840000|2022-03-30 10:40:40|79.18|76.78|79.27|76.87|79.27|76.87|79.18|76.78|0
1648636850000|2022-03-30 10:40:50|79.18|76.78|79.1|76.7|79.18|76.78|79.1|76.7|0
1648636860000|2022-03-30 10:41:00|79.18|76.78|79.23|76.83|79.23|76.83|79.1|76.7|0
1648636870000|2022-03-30 10:41:10|79.18|76.78|79.18|76.78|79.18|76.78|79.14|76.74|0
1648636880000|2022-03-30 10:41:20|79.23|76.83|79.36|76.96|79.36|76.96|79.23|76.83|0
1648636890000|2022-03-30 10:41:30|79.45|77.05|79.54|77.14|79.54|77.14|79.45|77.05|0
1648636900000|2022-03-30 10:41:40|79.45|77.05|79.54|77.14|79.54|77.14|79.45|77.05|0
1648636920000|2022-03-30 10:42:00|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1648636930000|2022-03-30 10:42:10|79.54|77.14|79.54|77.14|79.54|77.14|79.54|77.14|0
1648636940000|2022-03-30 10:42:20|79.45|77.05|79.45|77.05|79.45|77.05|79.36|76.96|0
1648636950000|2022-03-30 10:42:30|79.36|76.96|79.36|76.96|79.4|77|79.36|76.96|0
1648636960000|2022-03-30 10:42:40|79.4|77|79.4|77|79.4|77|79.4|77|0
1648636970000|2022-03-30 10:42:50|79.54|77.14|79.63|77.23|79.63|77.23|79.54|77.14|0
1648636980000|2022-03-30 10:43:00|79.72|77.32|79.63|77.23|79.72|77.32|79.63|77.23|0
1648637000000|2022-03-30 10:43:20|79.54|77.14|79.63|77.23|79.63|77.23|79.54|77.14|0
1648637010000|2022-03-30 10:43:30|79.54|77.14|79.63|77.23|79.63|77.23|79.54|77.14|0
1648637020000|2022-03-30 10:43:40|79.72|77.32|79.72|77.32|79.72|77.32|79.72|77.32|0
1648637040000|2022-03-30 10:44:00|79.63|77.23|79.45|77.05|79.63|77.23|79.36|76.96|0
1648637050000|2022-03-30 10:44:10|79.36|76.96|79.45|77.05|79.45|77.05|79.27|76.87|0
1648637060000|2022-03-30 10:44:20|79.4|77|79.4|77|79.4|77|79.4|77|0
1648637070000|2022-03-30 10:44:30|79.45|77.05|79.36|76.96|79.45|77.05|79.36|76.96|0
1648637080000|2022-03-30 10:44:40|79.27|76.87|79.4|77|79.4|77|79.27|76.87|0
1648637090000|2022-03-30 10:44:50|79.36|76.96|79.4|77|79.45|77.05|79.36|76.96|0
1648637100000|2022-03-30 10:45:00|79.45|77.05|79.45|77.05|79.49|77.09|79.45|77.05|0
1648637110000|2022-03-30 10:45:10|79.54|77.14|79.63|77.23|79.63|77.23|79.54|77.14|0
1648637120000|2022-03-30 10:45:20|79.72|77.32|79.72|77.32|79.72|77.32|79.72|77.32|0
1648637140000|2022-03-30 10:45:40|79.63|77.23|79.63|77.23|79.63|77.23|79.63|77.23|0
1648637150000|2022-03-30 10:45:50|79.54|77.14|79.63|77.23|79.63|77.23|79.54|77.14|0
1648637160000|2022-03-30 10:46:00|79.8|77.4|79.89|77.49|79.89|77.49|79.8|77.4|0
1648637170000|2022-03-30 10:46:10|79.8|77.4|79.89|77.49|79.89|77.49|79.8|77.4|0
1648637190000|2022-03-30 10:46:30|79.8|77.4|79.89|77.49|79.89|77.49|79.8|77.4|0
1648637200000|2022-03-30 10:46:40|79.85|77.45|79.8|77.4|79.85|77.45|79.8|77.4|0
1648637210000|2022-03-30 10:46:50|79.85|77.45|79.89|77.49|79.89|77.49|79.85|77.45|0
1648637220000|2022-03-30 10:47:00|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1648637240000|2022-03-30 10:47:20|80.07|77.67|80.07|77.67|80.07|77.67|80.07|77.67|0
1648637250000|2022-03-30 10:47:30|80.16|77.76|80.25|77.85|80.25|77.85|80.16|77.76|0
1648637260000|2022-03-30 10:47:40|80.34|77.94|80.25|77.85|80.34|77.94|80.25|77.85|0
1648637270000|2022-03-30 10:47:50|80.34|77.94|80.25|77.85|80.34|77.94|80.25|77.85|0
1648637280000|2022-03-30 10:48:00|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1648637290000|2022-03-30 10:48:10|80.25|77.85|80.34|77.94|80.34|77.94|80.25|77.85|0
1648637300000|2022-03-30 10:48:20|80.38|77.98|80.43|78.03|80.43|78.03|80.34|77.94|0
1648637310000|2022-03-30 10:48:30|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1648637320000|2022-03-30 10:48:40|80.65|78.25|80.52|78.12|80.65|78.25|80.52|78.12|0
1648637330000|2022-03-30 10:48:50|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1648637340000|2022-03-30 10:49:00|80.52|78.12|80.52|78.12|80.52|78.12|80.52|78.12|0
1648637350000|2022-03-30 10:49:10|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1648637360000|2022-03-30 10:49:20|80.34|77.94|80.43|78.03|80.43|78.03|80.34|77.94|0
1648637370000|2022-03-30 10:49:30|80.34|77.94|80.34|77.94|80.34|77.94|80.34|77.94|0
1648637380000|2022-03-30 10:49:40|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1648637390000|2022-03-30 10:49:50|80.38|77.98|80.38|77.98|80.43|78.03|80.38|77.98|0
1648637400000|2022-03-30 10:50:00|80.34|77.94|80.34|77.94|80.34|77.94|80.34|77.94|0
1648637410000|2022-03-30 10:50:10|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1648637420000|2022-03-30 10:50:20|80.25|77.85|80.25|77.85|80.25|77.85|80.25|77.85|0
1648637430000|2022-03-30 10:50:30|80.34|77.94|80.25|77.85|80.34|77.94|80.25|77.85|0
1648637440000|2022-03-30 10:50:40|80.29|77.89|80.34|77.94|80.34|77.94|80.29|77.89|0
1648637450000|2022-03-30 10:50:50|80.43|78.03|80.38|77.98|80.43|78.03|80.38|77.98|0
1648637460000|2022-03-30 10:51:00|80.34|77.94|80.34|77.94|80.38|77.98|80.34|77.94|0
1648637470000|2022-03-30 10:51:10|80.43|78.03|80.52|78.12|80.52|78.12|80.38|77.98|0
1648637480000|2022-03-30 10:51:20|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1648637500000|2022-03-30 10:51:40|80.47|78.07|80.47|78.07|80.47|78.07|80.43|78.03|0
1648637510000|2022-03-30 10:51:50|80.61|78.21|80.47|78.07|80.61|78.21|80.43|78.03|0
1648637520000|2022-03-30 10:52:00|80.43|78.03|80.43|78.03|80.47|78.07|80.43|78.03|0
1648637530000|2022-03-30 10:52:10|80.52|78.12|80.56|78.16|80.56|78.16|80.52|78.12|0
1648637540000|2022-03-30 10:52:20|80.52|78.12|80.52|78.12|80.52|78.12|80.52|78.12|0
1648637550000|2022-03-30 10:52:30|80.47|78.07|80.52|78.12|80.52|78.12|80.47|78.07|0
1648637560000|2022-03-30 10:52:40|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1648637570000|2022-03-30 10:52:50|80.65|78.25|80.7|78.3|80.7|78.3|80.65|78.25|0
1648637590000|2022-03-30 10:53:10|80.61|78.21|80.61|78.21|80.65|78.25|80.61|78.21|0
1648637600000|2022-03-30 10:53:20|80.65|78.25|80.61|78.21|80.65|78.25|80.61|78.21|0
1648637610000|2022-03-30 10:53:30|80.7|78.3|80.88|78.48|80.88|78.48|80.7|78.3|0
1648637630000|2022-03-30 10:53:50|80.79|78.39|80.74|78.34|80.79|78.39|80.74|78.34|0
1648637640000|2022-03-30 10:54:00|80.7|78.3|80.79|78.39|80.79|78.39|80.7|78.3|0
1648637650000|2022-03-30 10:54:10|80.7|78.3|80.61|78.21|80.7|78.3|80.61|78.21|0
1648637660000|2022-03-30 10:54:20|80.52|78.12|80.52|78.12|80.52|78.12|80.52|78.12|0
1648637670000|2022-03-30 10:54:30|80.56|78.16|80.52|78.12|80.56|78.16|80.52|78.12|0
1648637680000|2022-03-30 10:54:40|80.56|78.16|80.52|78.12|80.56|78.16|80.52|78.12|0
1648637690000|2022-03-30 10:54:50|80.56|78.16|80.61|78.21|80.65|78.25|80.56|78.16|0
1648637700000|2022-03-30 10:55:00|80.65|78.25|80.74|78.34|80.74|78.34|80.65|78.25|0
1648637710000|2022-03-30 10:55:10|80.78|78.38|80.6|78.2|80.78|78.38|80.6|78.2|0
1648637720000|2022-03-30 10:55:20|80.56|78.16|80.51|78.11|80.56|78.16|80.51|78.11|0
1648637730000|2022-03-30 10:55:30|80.43|78.03|80.43|78.03|80.51|78.11|80.43|78.03|0
1648637740000|2022-03-30 10:55:40|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1648637760000|2022-03-30 10:56:00|80.34|77.94|80.42|78.02|80.42|78.02|80.34|77.94|0
1648637770000|2022-03-30 10:56:10|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1648637780000|2022-03-30 10:56:20|80.34|77.94|80.33|77.93|80.34|77.94|80.25|77.85|0
1648637790000|2022-03-30 10:56:30|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1648637800000|2022-03-30 10:56:40|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1648637810000|2022-03-30 10:56:50|80.25|77.85|80.2|77.8|80.25|77.85|80.16|77.76|0
1648637820000|2022-03-30 10:57:00|80.25|77.85|80.16|77.76|80.25|77.85|80.16|77.76|0
1648637830000|2022-03-30 10:57:10|80.24|77.84|80.2|77.8|80.24|77.84|80.16|77.76|0
1648637840000|2022-03-30 10:57:20|80.16|77.76|80.16|77.76|80.16|77.76|80.16|77.76|0
1648637850000|2022-03-30 10:57:30|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648637880000|2022-03-30 10:58:00|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1648637890000|2022-03-30 10:58:10|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648637900000|2022-03-30 10:58:20|80.15|77.75|79.98|77.58|80.15|77.75|79.98|77.58|0
1648637910000|2022-03-30 10:58:30|79.89|77.49|79.98|77.58|79.98|77.58|79.89|77.49|0
1648637920000|2022-03-30 10:58:40|80.07|77.67|79.98|77.58|80.07|77.67|79.98|77.58|0
1648637930000|2022-03-30 10:58:50|80.02|77.62|80.15|77.75|80.15|77.75|80.02|77.62|0
1648637940000|2022-03-30 10:59:00|80.11|77.71|80.15|77.75|80.15|77.75|80.11|77.71|0
1648637950000|2022-03-30 10:59:10|80.2|77.8|80.2|77.8|80.24|77.84|80.2|77.8|0
1648637960000|2022-03-30 10:59:20|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648637970000|2022-03-30 10:59:30|80.33|77.93|80.29|77.89|80.33|77.93|80.24|77.84|0
1648637980000|2022-03-30 10:59:40|80.24|77.84|79.89|77.49|80.24|77.84|79.89|77.49|0
1648637990000|2022-03-30 10:59:50|79.98|77.58|80.24|77.84|80.24|77.84|79.98|77.58|0
1648638000000|2022-03-30 11:00:00|80.33|77.93|80.33|77.93|80.33|77.93|80.24|77.84|0
1648638010000|2022-03-30 11:00:10|80.42|78.02|80.24|77.84|80.42|78.02|80.24|77.84|0
1648638020000|2022-03-30 11:00:20|80.29|77.89|80.51|78.11|80.51|78.11|80.29|77.89|0
1648638030000|2022-03-30 11:00:30|80.6|78.2|80.69|78.29|80.69|78.29|80.6|78.2|0
1648638040000|2022-03-30 11:00:40|80.78|78.38|80.78|78.38|80.87|78.47|80.78|78.38|0
1648638060000|2022-03-30 11:01:00|80.69|78.29|80.6|78.2|80.69|78.29|80.6|78.2|0
1648638070000|2022-03-30 11:01:10|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1648638080000|2022-03-30 11:01:20|80.51|78.11|80.51|78.11|80.51|78.11|80.51|78.11|0
1648638090000|2022-03-30 11:01:30|80.46|78.06|80.42|78.02|80.46|78.06|80.42|78.02|0
1648638100000|2022-03-30 11:01:40|80.46|78.06|80.42|78.02|80.46|78.06|80.42|78.02|0
1648638110000|2022-03-30 11:01:50|80.51|78.11|80.42|78.02|80.51|78.11|80.33|77.93|0
1648638120000|2022-03-30 11:02:00|80.46|78.06|80.55|78.15|80.55|78.15|80.42|78.02|0
1648638130000|2022-03-30 11:02:10|80.69|78.29|80.78|78.38|80.78|78.38|80.69|78.29|0
1648638140000|2022-03-30 11:02:20|80.87|78.47|81.5|79.1|81.5|79.1|80.87|78.47|0
1648638150000|2022-03-30 11:02:30|81.59|79.19|81.41|79.01|81.59|79.19|81.41|79.01|0
1648638160000|2022-03-30 11:02:40|81.32|78.92|81.41|79.01|81.41|79.01|81.32|78.92|0
1648638170000|2022-03-30 11:02:50|81.23|78.83|81.41|79.01|81.41|79.01|81.23|78.83|0
1648638180000|2022-03-30 11:03:00|81.32|78.92|81.05|78.65|81.32|78.92|81.05|78.65|0
1648638190000|2022-03-30 11:03:10|81.14|78.74|81.32|78.92|81.32|78.92|81.14|78.74|0
1648638200000|2022-03-30 11:03:20|81.27|78.87|81.5|79.1|81.5|79.1|81.27|78.87|0
1648638210000|2022-03-30 11:03:30|81.55|79.15|81.32|78.92|81.55|79.15|81.32|78.92|0
1648638220000|2022-03-30 11:03:40|81.23|78.83|81.27|78.87|81.27|78.87|81.18|78.78|0
1648638230000|2022-03-30 11:03:50|81.32|78.92|81.32|78.92|81.32|78.92|81.27|78.87|0
1648638240000|2022-03-30 11:04:00|81.23|78.83|81.05|78.65|81.23|78.83|81.05|78.65|0
1648638250000|2022-03-30 11:04:10|81.23|78.83|81.23|78.83|81.23|78.83|81.18|78.78|0
1648638260000|2022-03-30 11:04:20|81.09|78.69|81.14|78.74|81.14|78.74|81.05|78.65|0
1648638280000|2022-03-30 11:04:40|81.09|78.69|81.09|78.69|81.09|78.69|81.09|78.69|0
1648638290000|2022-03-30 11:04:50|81.05|78.65|81.05|78.65|81.05|78.65|81.05|78.65|0
1648638300000|2022-03-30 11:05:00|80.96|78.56|80.87|78.47|80.96|78.56|80.87|78.47|0
1648638310000|2022-03-30 11:05:10|80.96|78.56|80.96|78.56|80.96|78.56|80.96|78.56|0
1648638330000|2022-03-30 11:05:30|80.87|78.47|80.82|78.42|80.87|78.47|80.82|78.42|0
1648638340000|2022-03-30 11:05:40|80.6|78.2|80.6|78.2|80.69|78.29|80.6|78.2|0
1648638350000|2022-03-30 11:05:50|80.69|78.29|80.69|78.29|80.69|78.29|80.69|78.29|0
1648638360000|2022-03-30 11:06:00|80.64|78.24|80.73|78.33|80.73|78.33|80.64|78.24|0
1648638370000|2022-03-30 11:06:10|80.69|78.29|80.69|78.29|80.69|78.29|80.64|78.24|0
1648638380000|2022-03-30 11:06:20|80.6|78.2|80.51|78.11|80.69|78.29|80.51|78.11|0
1648638390000|2022-03-30 11:06:30|80.55|78.15|80.51|78.11|80.55|78.15|80.51|78.11|0
1648638400000|2022-03-30 11:06:40|80.46|78.06|80.51|78.11|80.51|78.11|80.42|78.02|0
1648638410000|2022-03-30 11:06:50|80.46|78.06|80.42|78.02|80.46|78.06|80.42|78.02|0
1648638420000|2022-03-30 11:07:00|80.33|77.93|80.42|78.02|80.42|78.02|80.33|77.93|0
1648638430000|2022-03-30 11:07:10|80.51|78.11|80.33|77.93|80.51|78.11|80.33|77.93|0
1648638440000|2022-03-30 11:07:20|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648638450000|2022-03-30 11:07:30|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1648638460000|2022-03-30 11:07:40|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648638470000|2022-03-30 11:07:50|80.19|77.79|80.15|77.75|80.24|77.84|80.15|77.75|0
1648638480000|2022-03-30 11:08:00|80.24|77.84|80.24|77.84|80.28|77.88|80.24|77.84|0
1648638490000|2022-03-30 11:08:10|80.33|77.93|80.51|78.11|80.51|78.11|80.33|77.93|0
1648638500000|2022-03-30 11:08:20|80.42|78.02|80.33|77.93|80.42|78.02|80.33|77.93|0
1648638510000|2022-03-30 11:08:30|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648638520000|2022-03-30 11:08:40|80.15|77.75|80.24|77.84|80.24|77.84|80.15|77.75|0
1648638530000|2022-03-30 11:08:50|80.15|77.75|80.24|77.84|80.24|77.84|80.15|77.75|0
1648638540000|2022-03-30 11:09:00|80.15|77.75|80.06|77.66|80.15|77.75|80.06|77.66|0
1648638550000|2022-03-30 11:09:10|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1648638560000|2022-03-30 11:09:20|80.24|77.84|80.19|77.79|80.24|77.84|80.19|77.79|0
1648638570000|2022-03-30 11:09:30|80.15|77.75|80.28|77.88|80.28|77.88|80.15|77.75|0
1648638580000|2022-03-30 11:09:40|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648638610000|2022-03-30 11:10:10|80.19|77.79|80.19|77.79|80.19|77.79|80.19|77.79|0
1648638620000|2022-03-30 11:10:20|80.15|77.75|80.24|77.84|80.24|77.84|80.15|77.75|0
1648638630000|2022-03-30 11:10:30|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1648638640000|2022-03-30 11:10:40|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1648638650000|2022-03-30 11:10:50|80.33|77.93|80.33|77.93|80.42|78.02|80.33|77.93|0
1648638660000|2022-03-30 11:11:00|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1648638670000|2022-03-30 11:11:10|80.33|77.93|80.42|78.02|80.42|78.02|80.33|77.93|0
1648638680000|2022-03-30 11:11:20|80.37|77.97|80.33|77.93|80.42|78.02|80.33|77.93|0
1648638690000|2022-03-30 11:11:30|80.24|77.84|80.42|78.02|80.42|78.02|80.24|77.84|0
1648638700000|2022-03-30 11:11:40|80.37|77.97|80.24|77.84|80.37|77.97|80.24|77.84|0
1648638710000|2022-03-30 11:11:50|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1648638720000|2022-03-30 11:12:00|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648638730000|2022-03-30 11:12:10|80.15|77.75|80.06|77.66|80.15|77.75|80.06|77.66|0
1648638740000|2022-03-30 11:12:20|80.15|77.75|80.06|77.66|80.15|77.75|80.06|77.66|0
1648638750000|2022-03-30 11:12:30|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1648638760000|2022-03-30 11:12:40|80.1|77.7|80.51|78.11|80.51|78.11|80.1|77.7|0
1648638770000|2022-03-30 11:12:50|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1648638780000|2022-03-30 11:13:00|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1648638790000|2022-03-30 11:13:10|80.51|78.11|80.51|78.11|80.51|78.11|80.51|78.11|0
1648638800000|2022-03-30 11:13:20|80.5|78.1|80.59|78.19|80.68|78.28|80.5|78.1|0
1648638810000|2022-03-30 11:13:30|80.64|78.24|80.59|78.19|80.68|78.28|80.59|78.19|0
1648638820000|2022-03-30 11:13:40|80.5|78.1|80.55|78.15|80.59|78.19|80.5|78.1|0
1648638830000|2022-03-30 11:13:50|80.59|78.19|80.59|78.19|80.59|78.19|80.59|78.19|0
1648638840000|2022-03-30 11:14:00|80.68|78.28|80.68|78.28|80.68|78.28|80.68|78.28|0
1648638850000|2022-03-30 11:14:10|80.59|78.19|80.59|78.19|80.59|78.19|80.5|78.1|0
1648638860000|2022-03-30 11:14:20|80.5|78.1|80.55|78.15|80.59|78.19|80.5|78.1|0
1648638870000|2022-03-30 11:14:30|80.59|78.19|80.59|78.19|80.59|78.19|80.59|78.19|0
1648638890000|2022-03-30 11:14:50|80.5|78.1|80.46|78.06|80.5|78.1|80.41|78.01|0
1648638900000|2022-03-30 11:15:00|80.41|78.01|80.24|77.84|80.41|78.01|80.24|77.84|0
1648638910000|2022-03-30 11:15:10|80.32|77.92|80.06|77.66|80.32|77.92|80.06|77.66|0
1648638920000|2022-03-30 11:15:20|80.15|77.75|80.06|77.66|80.15|77.75|80.06|77.66|0
1648638930000|2022-03-30 11:15:30|80.1|77.7|80.32|77.92|80.32|77.92|80.1|77.7|0
1648638960000|2022-03-30 11:16:00|80.14|77.74|80.23|77.83|80.23|77.83|80.14|77.74|0
1648638970000|2022-03-30 11:16:10|80.32|77.92|80.32|77.92|80.32|77.92|80.32|77.92|0
1648638990000|2022-03-30 11:16:30|80.28|77.88|80.23|77.83|80.28|77.88|80.23|77.83|0
1648639010000|2022-03-30 11:16:50|80.5|78.1|80.5|78.1|80.5|78.1|80.5|78.1|0
1648639060000|2022-03-30 11:17:40|80.59|78.19|80.59|78.19|80.59|78.19|80.5|78.1|0
1648639080000|2022-03-30 11:18:00|80.68|78.28|80.59|78.19|80.77|78.37|80.59|78.19|0
1648639090000|2022-03-30 11:18:10|80.5|78.1|80.5|78.1|80.5|78.1|80.5|78.1|0
1648639110000|2022-03-30 11:18:30|80.41|78.01|80.41|78.01|80.41|78.01|80.41|78.01|0
1648639130000|2022-03-30 11:18:50|80.5|78.1|80.5|78.1|80.5|78.1|80.5|78.1|0
1648639150000|2022-03-30 11:19:10|80.41|78.01|80.5|78.1|80.5|78.1|80.41|78.01|0
1648639160000|2022-03-30 11:19:20|80.41|78.01|80.41|78.01|80.41|78.01|80.41|78.01|0
1648639170000|2022-03-30 11:19:30|80.5|78.1|80.5|78.1|80.5|78.1|80.5|78.1|0
1648639180000|2022-03-30 11:19:40|80.32|77.92|80.23|77.83|80.37|77.97|80.23|77.83|0
1648639200000|2022-03-30 11:20:00|80.14|77.74|80.14|77.74|80.14|77.74|80.05|77.65|0
1648639210000|2022-03-30 11:20:10|80.05|77.65|80.14|77.74|80.14|77.74|80.05|77.65|0
1648639220000|2022-03-30 11:20:20|80.41|78.01|80.41|78.01|80.41|78.01|80.41|78.01|0
1648639230000|2022-03-30 11:20:30|80.54|78.14|80.63|78.23|80.63|78.23|80.54|78.14|0
1648639240000|2022-03-30 11:20:40|80.59|78.19|80.68|78.28|80.68|78.28|80.59|78.19|0
1648639250000|2022-03-30 11:20:50|80.81|78.41|81.04|78.64|81.04|78.64|80.81|78.41|0
1648639260000|2022-03-30 11:21:00|81.13|78.73|81.13|78.73|81.22|78.82|81.13|78.73|0
1648639270000|2022-03-30 11:21:10|81.17|78.77|81.13|78.73|81.17|78.77|81.13|78.73|0
1648639280000|2022-03-30 11:21:20|81.08|78.68|81.04|78.64|81.08|78.68|80.95|78.55|0
1648639290000|2022-03-30 11:21:30|80.99|78.59|80.99|78.59|80.99|78.59|80.99|78.59|0
1648639300000|2022-03-30 11:21:40|80.95|78.55|80.99|78.59|81.04|78.64|80.95|78.55|0
1648639310000|2022-03-30 11:21:50|80.95|78.55|80.9|78.5|80.95|78.55|80.9|78.5|0
1648639320000|2022-03-30 11:22:00|80.95|78.55|80.86|78.46|80.95|78.55|80.86|78.46|0
1648639330000|2022-03-30 11:22:10|80.95|78.55|80.9|78.5|80.95|78.55|80.9|78.5|0
1648639340000|2022-03-30 11:22:20|80.95|78.55|80.86|78.46|80.95|78.55|80.86|78.46|0
1648639350000|2022-03-30 11:22:30|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1648639360000|2022-03-30 11:22:40|80.77|78.37|80.68|78.28|80.77|78.37|80.68|78.28|0
1648639370000|2022-03-30 11:22:50|80.59|78.19|80.68|78.28|80.68|78.28|80.59|78.19|0
1648639380000|2022-03-30 11:23:00|80.72|78.32|80.9|78.5|80.95|78.55|80.72|78.32|0
1648639390000|2022-03-30 11:23:10|81.13|78.73|80.86|78.46|81.13|78.73|80.86|78.46|0
1648639400000|2022-03-30 11:23:20|80.77|78.37|80.86|78.46|80.86|78.46|80.77|78.37|0
1648639410000|2022-03-30 11:23:30|80.95|78.55|80.86|78.46|80.95|78.55|80.86|78.46|0
1648639430000|2022-03-30 11:23:50|80.95|78.55|80.86|78.46|80.95|78.55|80.86|78.46|0
1648639450000|2022-03-30 11:24:10|80.77|78.37|80.77|78.37|80.86|78.46|80.77|78.37|0
1648639470000|2022-03-30 11:24:30|80.86|78.46|80.86|78.46|80.86|78.46|80.86|78.46|0
1648639480000|2022-03-30 11:24:40|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1648639490000|2022-03-30 11:24:50|80.86|78.46|80.86|78.46|80.86|78.46|80.81|78.41|0
1648639500000|2022-03-30 11:25:00|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1648639510000|2022-03-30 11:25:10|80.77|78.37|80.77|78.37|80.77|78.37|80.72|78.32|0
1648639530000|2022-03-30 11:25:30|80.68|78.28|80.59|78.19|80.68|78.28|80.59|78.19|0
1648639540000|2022-03-30 11:25:40|80.68|78.28|80.68|78.28|80.72|78.32|80.68|78.28|0
1648639560000|2022-03-30 11:26:00|80.77|78.37|80.77|78.37|80.77|78.37|80.77|78.37|0
1648639570000|2022-03-30 11:26:10|80.72|78.32|80.72|78.32|80.77|78.37|80.68|78.28|0
1648639580000|2022-03-30 11:26:20|80.77|78.37|80.86|78.46|80.86|78.46|80.77|78.37|0
1648639590000|2022-03-30 11:26:30|80.95|78.55|80.95|78.55|80.95|78.55|80.95|78.55|0
1648639600000|2022-03-30 11:26:40|81.04|78.64|80.95|78.55|81.04|78.64|80.95|78.55|0
1648639610000|2022-03-30 11:26:50|81.04|78.64|81.04|78.64|81.04|78.64|81.04|78.64|0
1648639620000|2022-03-30 11:27:00|80.99|78.59|80.86|78.46|80.99|78.59|80.86|78.46|0
1648639630000|2022-03-30 11:27:10|80.9|78.5|80.99|78.59|81.04|78.64|80.9|78.5|0
1648639640000|2022-03-30 11:27:20|80.95|78.55|80.95|78.55|80.95|78.55|80.95|78.55|0
1648639660000|2022-03-30 11:27:40|80.86|78.46|80.86|78.46|80.86|78.46|80.86|78.46|0
1648639670000|2022-03-30 11:27:50|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1648639680000|2022-03-30 11:28:00|80.77|78.37|80.95|78.55|80.95|78.55|80.77|78.37|0
1648639690000|2022-03-30 11:28:10|81.04|78.64|81.08|78.68|81.13|78.73|81.04|78.64|0
1648639700000|2022-03-30 11:28:20|81.04|78.64|81.22|78.82|81.22|78.82|81.04|78.64|0
1648639710000|2022-03-30 11:28:30|81.13|78.73|81.04|78.64|81.13|78.73|81.04|78.64|0
1648639730000|2022-03-30 11:28:50|80.95|78.55|80.95|78.55|80.95|78.55|80.95|78.55|0
1648639740000|2022-03-30 11:29:00|80.86|78.46|80.86|78.46|80.86|78.46|80.86|78.46|0
1648639760000|2022-03-30 11:29:20|80.9|78.5|80.95|78.55|80.95|78.55|80.86|78.46|0
1648639770000|2022-03-30 11:29:30|80.9|78.5|80.86|78.46|80.9|78.5|80.86|78.46|0
1648639780000|2022-03-30 11:29:40|80.77|78.37|80.77|78.37|80.77|78.37|80.77|78.37|0
1648639790000|2022-03-30 11:29:50|80.81|78.41|80.77|78.37|80.81|78.41|80.77|78.37|0
1648639800000|2022-03-30 11:30:00|80.81|78.41|80.72|78.32|80.81|78.41|80.72|78.32|0
1648639810000|2022-03-30 11:30:10|80.68|78.28|80.68|78.28|80.77|78.37|80.68|78.28|0
1648639830000|2022-03-30 11:30:30|80.59|78.19|80.68|78.28|80.68|78.28|80.59|78.19|0
1648639840000|2022-03-30 11:30:40|80.59|78.19|80.59|78.19|80.59|78.19|80.59|78.19|0
1648639850000|2022-03-30 11:30:50|80.67|78.27|80.67|78.27|80.67|78.27|80.67|78.27|0
1648639860000|2022-03-30 11:31:00|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1648639870000|2022-03-30 11:31:10|80.81|78.41|80.76|78.36|80.81|78.41|80.76|78.36|0
1648639900000|2022-03-30 11:31:40|80.85|78.45|80.85|78.45|80.85|78.45|80.85|78.45|0
1648639910000|2022-03-30 11:31:50|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1648639920000|2022-03-30 11:32:00|81.03|78.63|81.03|78.63|81.03|78.63|80.94|78.54|0
1648639930000|2022-03-30 11:32:10|81.21|78.81|81.21|78.81|81.21|78.81|81.21|78.81|0
1648639940000|2022-03-30 11:32:20|81.31|78.91|81.12|78.72|81.31|78.91|81.12|78.72|0
1648639950000|2022-03-30 11:32:30|81.17|78.77|81.3|78.9|81.3|78.9|81.17|78.77|0
1648639960000|2022-03-30 11:32:40|81.21|78.81|81.21|78.81|81.21|78.81|81.21|78.81|0
1648639970000|2022-03-30 11:32:50|81.3|78.9|81.3|78.9|81.3|78.9|81.3|78.9|0
1648639980000|2022-03-30 11:33:00|81.21|78.81|81.21|78.81|81.21|78.81|81.12|78.72|0
1648639990000|2022-03-30 11:33:10|81.26|78.86|81.3|78.9|81.3|78.9|81.26|78.86|0
1648640010000|2022-03-30 11:33:30|81.39|78.99|81.39|78.99|81.39|78.99|81.39|78.99|0
1648640020000|2022-03-30 11:33:40|81.58|79.18|81.58|79.18|81.58|79.18|81.58|79.18|0
1648640030000|2022-03-30 11:33:50|81.49|79.09|81.49|79.09|81.49|79.09|81.49|79.09|0
1648640040000|2022-03-30 11:34:00|81.39|78.99|81.49|79.09|81.49|79.09|81.39|78.99|0
1648640050000|2022-03-30 11:34:10|81.48|79.08|81.48|79.08|81.48|79.08|81.48|79.08|0
1648640060000|2022-03-30 11:34:20|81.39|78.99|81.48|79.08|81.48|79.08|81.39|78.99|0
1648640070000|2022-03-30 11:34:30|81.58|79.18|81.48|79.08|81.58|79.18|81.48|79.08|0
1648640090000|2022-03-30 11:34:50|81.58|79.18|81.58|79.18|81.58|79.18|81.58|79.18|0
1648640100000|2022-03-30 11:35:00|81.62|79.22|81.67|79.27|81.67|79.27|81.62|79.22|0
1648640110000|2022-03-30 11:35:10|81.58|79.18|81.57|79.17|81.58|79.18|81.57|79.17|0
1648640120000|2022-03-30 11:35:20|81.48|79.08|81.48|79.08|81.48|79.08|81.48|79.08|0
1648640130000|2022-03-30 11:35:30|81.39|78.99|81.39|78.99|81.39|78.99|81.39|78.99|0
1648640140000|2022-03-30 11:35:40|81.48|79.08|81.48|79.08|81.48|79.08|81.48|79.08|0
1648640150000|2022-03-30 11:35:50|81.39|78.99|81.39|78.99|81.48|79.08|81.39|78.99|0
1648640160000|2022-03-30 11:36:00|81.44|79.04|81.48|79.08|81.48|79.08|81.39|78.99|0
1648640170000|2022-03-30 11:36:10|81.62|79.22|81.67|79.27|81.67|79.27|81.57|79.17|0
1648640180000|2022-03-30 11:36:20|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1648640200000|2022-03-30 11:36:40|81.57|79.17|81.48|79.08|81.57|79.17|81.48|79.08|0
1648640220000|2022-03-30 11:37:00|81.44|79.04|81.48|79.08|81.48|79.08|81.44|79.04|0
1648640240000|2022-03-30 11:37:20|81.39|78.99|81.48|79.08|81.48|79.08|81.39|78.99|0
1648640250000|2022-03-30 11:37:30|81.39|78.99|81.39|78.99|81.39|78.99|81.39|78.99|0
1648640270000|2022-03-30 11:37:50|81.44|79.04|81.39|78.99|81.44|79.04|81.39|78.99|0
1648640280000|2022-03-30 11:38:00|81.44|79.04|81.57|79.17|81.57|79.17|81.39|78.99|0
1648640290000|2022-03-30 11:38:10|81.48|79.08|81.48|79.08|81.48|79.08|81.48|79.08|0
1648640300000|2022-03-30 11:38:20|81.39|78.99|81.39|78.99|81.48|79.08|81.39|78.99|0
1648640310000|2022-03-30 11:38:30|81.3|78.9|81.21|78.81|81.3|78.9|81.21|78.81|0
1648640320000|2022-03-30 11:38:40|81.3|78.9|81.21|78.81|81.3|78.9|81.21|78.81|0
1648640330000|2022-03-30 11:38:50|81.12|78.72|81.21|78.81|81.21|78.81|81.12|78.72|0
1648640340000|2022-03-30 11:39:00|81.39|78.99|81.39|78.99|81.39|78.99|81.39|78.99|0
1648640350000|2022-03-30 11:39:10|81.16|78.76|81.21|78.81|81.21|78.81|81.16|78.76|0
1648640360000|2022-03-30 11:39:20|81.3|78.9|81.39|78.99|81.39|78.99|81.3|78.9|0
1648640370000|2022-03-30 11:39:30|81.48|79.08|81.48|79.08|81.48|79.08|81.48|79.08|0
1648640380000|2022-03-30 11:39:40|81.39|78.99|81.3|78.9|81.39|78.99|81.3|78.9|0
1648640390000|2022-03-30 11:39:50|81.34|78.94|81.3|78.9|81.34|78.94|81.3|78.9|0
1648640400000|2022-03-30 11:40:00|81.34|78.94|81.21|78.81|81.34|78.94|81.21|78.81|0
1648640410000|2022-03-30 11:40:10|81.3|78.9|81.21|78.81|81.3|78.9|81.21|78.81|0
1648640420000|2022-03-30 11:40:20|81.12|78.72|81.21|78.81|81.21|78.81|81.12|78.72|0
1648640430000|2022-03-30 11:40:30|81.12|78.72|81.21|78.81|81.21|78.81|81.12|78.72|0
1648640440000|2022-03-30 11:40:40|81.16|78.76|81.12|78.72|81.21|78.81|81.12|78.72|0
1648640450000|2022-03-30 11:40:50|81.21|78.81|81.16|78.76|81.21|78.81|81.16|78.76|0
1648640460000|2022-03-30 11:41:00|81.21|78.81|81.3|78.9|81.3|78.9|81.21|78.81|0
1648640470000|2022-03-30 11:41:10|81.21|78.81|81.3|78.9|81.3|78.9|81.21|78.81|0
1648640480000|2022-03-30 11:41:20|81.21|78.81|81.21|78.81|81.21|78.81|81.21|78.81|0
1648640510000|2022-03-30 11:41:50|81.12|78.72|81.12|78.72|81.12|78.72|81.12|78.72|0
1648640520000|2022-03-30 11:42:00|81.16|78.76|81.21|78.81|81.21|78.81|81.16|78.76|0
1648640530000|2022-03-30 11:42:10|81.12|78.72|81.21|78.81|81.21|78.81|81.12|78.72|0
1648640540000|2022-03-30 11:42:20|81.12|78.72|81.21|78.81|81.21|78.81|81.12|78.72|0
1648640560000|2022-03-30 11:42:40|81.25|78.85|81.3|78.9|81.3|78.9|81.25|78.85|0
1648640570000|2022-03-30 11:42:50|81.25|78.85|81.25|78.85|81.25|78.85|81.25|78.85|0
1648640580000|2022-03-30 11:43:00|81.21|78.81|81.12|78.72|81.3|78.9|81.12|78.72|0
1648640590000|2022-03-30 11:43:10|81.07|78.67|81.03|78.63|81.07|78.67|81.03|78.63|0
1648640600000|2022-03-30 11:43:20|81.07|78.67|81.12|78.72|81.12|78.72|81.07|78.67|0
1648640610000|2022-03-30 11:43:30|81.03|78.63|81.03|78.63|81.03|78.63|81.03|78.63|0
1648640630000|2022-03-30 11:43:50|81.07|78.67|81.12|78.72|81.12|78.72|81.07|78.67|0
1648640650000|2022-03-30 11:44:10|81.03|78.63|81.03|78.63|81.03|78.63|81.03|78.63|0
1648640660000|2022-03-30 11:44:20|81.07|78.67|80.85|78.45|81.07|78.67|80.85|78.45|0
1648640670000|2022-03-30 11:44:30|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1648640680000|2022-03-30 11:44:40|80.71|78.31|80.76|78.36|80.76|78.36|80.71|78.31|0
1648640690000|2022-03-30 11:44:50|80.85|78.45|80.85|78.45|80.94|78.54|80.85|78.45|0
1648640700000|2022-03-30 11:45:00|80.94|78.54|80.85|78.45|80.94|78.54|80.85|78.45|0
1648640710000|2022-03-30 11:45:10|80.94|78.54|80.94|78.54|80.94|78.54|80.94|78.54|0
1648640730000|2022-03-30 11:45:30|80.85|78.45|80.85|78.45|80.85|78.45|80.85|78.45|0
1648640740000|2022-03-30 11:45:40|80.89|78.49|80.94|78.54|80.94|78.54|80.85|78.45|0
1648640750000|2022-03-30 11:45:50|80.85|78.45|80.94|78.54|80.94|78.54|80.85|78.45|0
1648640760000|2022-03-30 11:46:00|80.85|78.45|80.8|78.4|80.85|78.45|80.8|78.4|0
1648640770000|2022-03-30 11:46:10|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1648640780000|2022-03-30 11:46:20|80.67|78.27|80.71|78.31|80.71|78.31|80.67|78.27|0
1648640790000|2022-03-30 11:46:30|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1648640800000|2022-03-30 11:46:40|80.85|78.45|80.76|78.36|80.85|78.45|80.76|78.36|0
1648640810000|2022-03-30 11:46:50|80.71|78.31|80.71|78.31|80.71|78.31|80.71|78.31|0
1648640820000|2022-03-30 11:47:00|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1648640830000|2022-03-30 11:47:10|80.71|78.31|80.67|78.27|80.76|78.36|80.67|78.27|0
1648640840000|2022-03-30 11:47:20|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1648640850000|2022-03-30 11:47:30|80.85|78.45|80.85|78.45|80.85|78.45|80.85|78.45|0
1648640870000|2022-03-30 11:47:50|80.67|78.27|80.76|78.36|80.76|78.36|80.67|78.27|0
1648640890000|2022-03-30 11:48:10|80.85|78.45|80.76|78.36|80.85|78.45|80.76|78.36|0
1648640920000|2022-03-30 11:48:40|80.75|78.35|80.75|78.35|80.75|78.35|80.75|78.35|0
1648640930000|2022-03-30 11:48:50|81.03|78.63|80.75|78.35|81.03|78.63|80.75|78.35|0
1648640940000|2022-03-30 11:49:00|80.8|78.4|80.84|78.44|80.84|78.44|80.8|78.4|0
1648640970000|2022-03-30 11:49:30|80.8|78.4|80.84|78.44|80.84|78.44|80.8|78.4|0
1648641000000|2022-03-30 11:50:00|80.8|78.4|80.93|78.53|80.93|78.53|80.8|78.4|0
1648641010000|2022-03-30 11:50:10|81.02|78.62|81.11|78.71|81.11|78.71|81.02|78.62|0
1648641020000|2022-03-30 11:50:20|81.2|78.8|81.2|78.8|81.2|78.8|81.2|78.8|0
1648641030000|2022-03-30 11:50:30|81.11|78.71|81.16|78.76|81.16|78.76|81.11|78.71|0
1648641040000|2022-03-30 11:50:40|81.11|78.71|81.11|78.71|81.11|78.71|81.11|78.71|0
1648641050000|2022-03-30 11:50:50|81.02|78.62|81.02|78.62|81.02|78.62|81.02|78.62|0
1648641060000|2022-03-30 11:51:00|81.11|78.71|81.2|78.8|81.2|78.8|81.11|78.71|0
1648641070000|2022-03-30 11:51:10|81.11|78.71|81.16|78.76|81.16|78.76|81.11|78.71|0
1648641080000|2022-03-30 11:51:20|81.11|78.71|81.11|78.71|81.16|78.76|81.11|78.71|0
1648641090000|2022-03-30 11:51:30|81.16|78.76|81.16|78.76|81.16|78.76|81.16|78.76|0
1648641100000|2022-03-30 11:51:40|81.11|78.71|81.2|78.8|81.2|78.8|81.11|78.71|0
1648641110000|2022-03-30 11:51:50|81.29|78.89|81.2|78.8|81.29|78.89|81.2|78.8|0
1648641130000|2022-03-30 11:52:10|81.29|78.89|81.2|78.8|81.29|78.89|81.2|78.8|0
1648641150000|2022-03-30 11:52:30|81.29|78.89|81.29|78.89|81.29|78.89|81.29|78.89|0
1648641190000|2022-03-30 11:53:10|81.2|78.8|81.2|78.8|81.2|78.8|81.2|78.8|0
1648641230000|2022-03-30 11:53:50|81.11|78.71|81.11|78.71|81.11|78.71|81.11|78.71|0
1648641240000|2022-03-30 11:54:00|81.2|78.8|81.29|78.89|81.29|78.89|81.2|78.8|0
1648641250000|2022-03-30 11:54:10|81.34|78.94|81.29|78.89|81.38|78.98|81.29|78.89|0
1648641260000|2022-03-30 11:54:20|81.38|78.98|81.38|78.98|81.38|78.98|81.38|78.98|0
1648641280000|2022-03-30 11:54:40|81.34|78.94|81.2|78.8|81.38|78.98|81.2|78.8|0
1648641290000|2022-03-30 11:54:50|81.29|78.89|81.2|78.8|81.29|78.89|81.2|78.8|0
1648641300000|2022-03-30 11:55:00|81.29|78.89|81.34|78.94|81.38|78.98|81.29|78.89|0
1648641310000|2022-03-30 11:55:10|81.38|78.98|81.34|78.94|81.38|78.98|81.29|78.89|0
1648641320000|2022-03-30 11:55:20|81.29|78.89|81.2|78.8|81.29|78.89|81.2|78.8|0
1648641330000|2022-03-30 11:55:30|81.29|78.89|81.2|78.8|81.29|78.89|81.2|78.8|0
1648641350000|2022-03-30 11:55:50|81.11|78.71|81.11|78.71|81.11|78.71|81.06|78.66|0
1648641360000|2022-03-30 11:56:00|81.06|78.66|81.02|78.62|81.11|78.71|81.02|78.62|0
1648641370000|2022-03-30 11:56:10|80.93|78.53|80.97|78.57|80.97|78.57|80.93|78.53|0
1648641380000|2022-03-30 11:56:20|80.93|78.53|80.93|78.53|80.93|78.53|80.93|78.53|0
1648641410000|2022-03-30 11:56:50|80.88|78.48|80.79|78.39|80.88|78.48|80.79|78.39|0
1648641420000|2022-03-30 11:57:00|80.84|78.44|80.84|78.44|80.84|78.44|80.75|78.35|0
1648641430000|2022-03-30 11:57:10|80.75|78.35|80.84|78.44|80.88|78.48|80.75|78.35|0
1648641440000|2022-03-30 11:57:20|80.93|78.53|80.75|78.35|80.93|78.53|80.75|78.35|0
1648641450000|2022-03-30 11:57:30|80.79|78.39|80.79|78.39|80.79|78.39|80.75|78.35|0
1648641460000|2022-03-30 11:57:40|80.75|78.35|80.84|78.44|80.84|78.44|80.75|78.35|0
1648641470000|2022-03-30 11:57:50|80.75|78.35|80.79|78.39|80.79|78.39|80.75|78.35|0
1648641480000|2022-03-30 11:58:00|80.84|78.44|80.84|78.44|80.84|78.44|80.84|78.44|0
1648641500000|2022-03-30 11:58:20|80.88|78.48|80.93|78.53|80.93|78.53|80.88|78.48|0
1648641520000|2022-03-30 11:58:40|80.84|78.44|80.84|78.44|80.84|78.44|80.84|78.44|0
1648641540000|2022-03-30 11:59:00|80.93|78.53|81.02|78.62|81.02|78.62|80.93|78.53|0
1648641550000|2022-03-30 11:59:10|80.93|78.53|80.93|78.53|80.93|78.53|80.93|78.53|0
1648641570000|2022-03-30 11:59:30|80.84|78.44|80.84|78.44|80.84|78.44|80.84|78.44|0
1648641580000|2022-03-30 11:59:40|80.93|78.53|80.84|78.44|80.93|78.53|80.84|78.44|0
1648641590000|2022-03-30 11:59:50|80.93|78.53|80.93|78.53|80.93|78.53|80.93|78.53|0
1648641600000|2022-03-30 12:00:00|80.84|78.44|80.84|78.44|80.84|78.44|80.75|78.35|0
1648641610000|2022-03-30 12:00:10|80.75|78.35|80.66|78.26|80.75|78.35|80.66|78.26|0
1648641620000|2022-03-30 12:00:20|80.7|78.3|80.66|78.26|80.7|78.3|80.66|78.26|0
1648641630000|2022-03-30 12:00:30|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1648641640000|2022-03-30 12:00:40|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1648641650000|2022-03-30 12:00:50|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1648641660000|2022-03-30 12:01:00|80.61|78.21|80.57|78.17|80.61|78.21|80.57|78.17|0
1648641670000|2022-03-30 12:01:10|80.52|78.12|80.48|78.08|80.52|78.12|80.48|78.08|0
1648641680000|2022-03-30 12:01:20|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1648641690000|2022-03-30 12:01:30|80.48|78.08|80.57|78.17|80.57|78.17|80.48|78.08|0
1648641700000|2022-03-30 12:01:40|80.52|78.12|80.57|78.17|80.57|78.17|80.52|78.12|0
1648641710000|2022-03-30 12:01:50|80.66|78.26|80.7|78.3|80.7|78.3|80.66|78.26|0
1648641720000|2022-03-30 12:02:00|80.66|78.26|80.48|78.08|80.66|78.26|80.48|78.08|0
1648641730000|2022-03-30 12:02:10|80.39|77.99|80.48|78.08|80.48|78.08|80.39|77.99|0
1648641740000|2022-03-30 12:02:20|80.39|77.99|80.39|77.99|80.43|78.03|80.39|77.99|0
1648641750000|2022-03-30 12:02:30|80.3|77.9|80.39|77.99|80.39|77.99|80.3|77.9|0
1648641760000|2022-03-30 12:02:40|80.3|77.9|80.3|77.9|80.34|77.94|80.3|77.9|0
1648641770000|2022-03-30 12:02:50|80.34|77.94|80.3|77.9|80.34|77.94|80.3|77.9|0
1648641780000|2022-03-30 12:03:00|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1648641790000|2022-03-30 12:03:10|80.3|77.9|80.3|77.9|80.3|77.9|80.3|77.9|0
1648641800000|2022-03-30 12:03:20|80.21|77.81|79.94|77.54|80.21|77.81|79.94|77.54|0
1648641810000|2022-03-30 12:03:30|80.03|77.63|80.03|77.63|80.12|77.72|80.03|77.63|0
1648641820000|2022-03-30 12:03:40|80.12|77.72|80.12|77.72|80.12|77.72|80.12|77.72|0
1648641830000|2022-03-30 12:03:50|80.21|77.81|80.34|77.94|80.34|77.94|80.21|77.81|0
1648641840000|2022-03-30 12:04:00|80.48|78.08|80.52|78.12|80.52|78.12|80.48|78.08|0
1648641850000|2022-03-30 12:04:10|80.57|78.17|80.52|78.12|80.57|78.17|80.52|78.12|0
1648641860000|2022-03-30 12:04:20|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1648641880000|2022-03-30 12:04:40|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1648641890000|2022-03-30 12:04:50|80.66|78.26|80.66|78.26|80.66|78.26|80.66|78.26|0
1648641900000|2022-03-30 12:05:00|80.57|78.17|80.48|78.08|80.61|78.21|80.48|78.08|0
1648641910000|2022-03-30 12:05:10|80.43|78.03|79.98|77.58|80.43|78.03|79.98|77.58|0
1648641920000|2022-03-30 12:05:20|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1648641930000|2022-03-30 12:05:30|80.12|77.72|80.12|77.72|80.12|77.72|80.12|77.72|0
1648641940000|2022-03-30 12:05:40|80.03|77.63|80.12|77.72|80.12|77.72|80.03|77.63|0
1648641960000|2022-03-30 12:06:00|79.94|77.54|79.94|77.54|79.98|77.58|79.94|77.54|0
1648641970000|2022-03-30 12:06:10|79.98|77.58|79.94|77.54|79.98|77.58|79.94|77.54|0
1648641980000|2022-03-30 12:06:20|79.89|77.49|79.98|77.58|79.98|77.58|79.89|77.49|0
1648641990000|2022-03-30 12:06:30|79.94|77.54|79.94|77.54|79.94|77.54|79.94|77.54|0
1648642000000|2022-03-30 12:06:40|79.89|77.49|79.94|77.54|79.94|77.54|79.89|77.49|0
1648642010000|2022-03-30 12:06:50|79.98|77.58|79.94|77.54|79.98|77.58|79.94|77.54|0
1648642020000|2022-03-30 12:07:00|79.89|77.49|79.89|77.49|79.89|77.49|79.89|77.49|0
1648642030000|2022-03-30 12:07:10|79.8|77.4|79.76|77.36|79.85|77.45|79.76|77.36|0
1648642040000|2022-03-30 12:07:20|79.8|77.4|79.8|77.4|79.8|77.4|79.8|77.4|0
1648642050000|2022-03-30 12:07:30|79.76|77.36|79.76|77.36|79.76|77.36|79.67|77.27|0
1648642060000|2022-03-30 12:07:40|79.8|77.4|79.76|77.36|79.8|77.4|79.76|77.36|0
1648642080000|2022-03-30 12:08:00|79.8|77.4|79.76|77.36|79.8|77.4|79.76|77.36|0
1648642090000|2022-03-30 12:08:10|79.67|77.27|79.67|77.27|79.67|77.27|79.67|77.27|0
1648642110000|2022-03-30 12:08:30|79.58|77.18|79.58|77.18|79.58|77.18|79.58|77.18|0
1648642120000|2022-03-30 12:08:40|79.49|77.09|79.58|77.18|79.58|77.18|79.49|77.09|0
1648642130000|2022-03-30 12:08:50|79.67|77.27|79.71|77.31|79.71|77.31|79.67|77.27|0
1648642140000|2022-03-30 12:09:00|79.76|77.36|79.67|77.27|79.76|77.36|79.67|77.27|0
1648642150000|2022-03-30 12:09:10|79.71|77.31|79.62|77.22|79.71|77.31|79.62|77.22|0
1648642160000|2022-03-30 12:09:20|79.67|77.27|79.67|77.27|79.67|77.27|79.67|77.27|0
1648642170000|2022-03-30 12:09:30|79.76|77.36|79.76|77.36|79.76|77.36|79.76|77.36|0
1648642180000|2022-03-30 12:09:40|79.85|77.45|79.85|77.45|79.85|77.45|79.85|77.45|0
1648642200000|2022-03-30 12:10:00|79.94|77.54|80.03|77.63|80.03|77.63|79.94|77.54|0
1648642210000|2022-03-30 12:10:10|80.11|77.71|80.03|77.63|80.16|77.76|80.03|77.63|0
1648642220000|2022-03-30 12:10:20|79.8|77.4|79.76|77.36|79.8|77.4|79.76|77.36|0
1648642230000|2022-03-30 12:10:30|79.85|77.45|79.76|77.36|79.85|77.45|79.76|77.36|0
1648642240000|2022-03-30 12:10:40|79.85|77.45|79.85|77.45|79.85|77.45|79.85|77.45|0
1648642250000|2022-03-30 12:10:50|79.94|77.54|80.11|77.71|80.11|77.71|79.94|77.54|0
1648642260000|2022-03-30 12:11:00|80.07|77.67|80.11|77.71|80.11|77.71|80.07|77.67|0
1648642270000|2022-03-30 12:11:10|80.2|77.8|80.2|77.8|80.2|77.8|80.16|77.76|0
1648642280000|2022-03-30 12:11:20|80.11|77.71|80.11|77.71|80.11|77.71|80.11|77.71|0
1648642290000|2022-03-30 12:11:30|80.02|77.62|80.11|77.71|80.11|77.71|80.02|77.62|0
1648642310000|2022-03-30 12:11:50|79.58|77.18|79.58|77.18|79.58|77.18|79.58|77.18|0
1648642320000|2022-03-30 12:12:00|79.94|77.54|79.76|77.36|79.94|77.54|79.76|77.36|0
1648642330000|2022-03-30 12:12:10|79.44|77.04|79.05|76.65|79.44|77.04|79.05|76.65|0
1648642340000|2022-03-30 12:12:20|78.78|76.38|78.78|76.38|78.87|76.47|78.78|76.38|0
1648642350000|2022-03-30 12:12:30|78.6|76.2|78.87|76.47|78.91|76.51|78.6|76.2|0
1648642360000|2022-03-30 12:12:40|78.78|76.38|78.78|76.38|78.78|76.38|78.78|76.38|0
1648642370000|2022-03-30 12:12:50|78.69|76.29|78.69|76.29|78.78|76.38|78.6|76.2|0
1648642380000|2022-03-30 12:13:00|78.51|76.11|78.25|75.85|78.51|76.11|78.25|75.85|0
1648642390000|2022-03-30 12:13:10|78.16|75.76|78.34|75.94|78.34|75.94|78.16|75.76|0
1648642400000|2022-03-30 12:13:20|78.16|75.76|77.72|75.32|78.16|75.76|77.72|75.32|0
1648642410000|2022-03-30 12:13:30|77.81|75.41|78.03|75.63|78.03|75.63|77.81|75.41|0
1648642420000|2022-03-30 12:13:40|78.07|75.67|77.94|75.54|78.43|76.03|77.94|75.54|0
1648642430000|2022-03-30 12:13:50|77.85|75.45|77.76|75.36|77.94|75.54|77.76|75.36|0
1648642440000|2022-03-30 12:14:00|77.81|75.41|77.94|75.54|77.94|75.54|77.76|75.36|0
1648642450000|2022-03-30 12:14:10|78.03|75.63|78.2|75.8|78.2|75.8|78.03|75.63|0
1648642460000|2022-03-30 12:14:20|77.94|75.54|78.11|75.71|78.11|75.71|77.94|75.54|0
1648642470000|2022-03-30 12:14:30|77.94|75.54|77.68|75.28|77.94|75.54|77.63|75.23|0
1648642480000|2022-03-30 12:14:40|77.76|75.36|77.46|75.06|77.76|75.36|77.46|75.06|0
1648642490000|2022-03-30 12:14:50|77.41|75.01|77.5|75.1|77.55|75.15|77.41|75.01|0
1648642500000|2022-03-30 12:15:00|77.59|75.19|77.68|75.28|77.68|75.28|77.59|75.19|0
1648642510000|2022-03-30 12:15:10|77.63|75.23|77.76|75.36|77.76|75.36|77.63|75.23|0
1648642520000|2022-03-30 12:15:20|77.81|75.41|78.07|75.67|78.07|75.67|77.81|75.41|0
1648642530000|2022-03-30 12:15:30|77.98|75.58|78.03|75.63|78.03|75.63|77.9|75.5|0
1648642540000|2022-03-30 12:15:40|78.11|75.71|78.2|75.8|78.25|75.85|78.07|75.67|0
1648642550000|2022-03-30 12:15:50|78.16|75.76|77.98|75.58|78.16|75.76|77.98|75.58|0
1648642560000|2022-03-30 12:16:00|77.9|75.5|77.63|75.23|77.9|75.5|77.63|75.23|0
1648642570000|2022-03-30 12:16:10|77.59|75.19|77.59|75.19|77.59|75.19|77.59|75.19|0
1648642580000|2022-03-30 12:16:20|77.55|75.15|77.55|75.15|77.59|75.19|77.55|75.15|0
1648642590000|2022-03-30 12:16:30|77.85|75.45|77.94|75.54|78.03|75.63|77.85|75.45|0
1648642600000|2022-03-30 12:16:40|78.07|75.67|78.07|75.67|78.11|75.71|78.07|75.67|0
1648642610000|2022-03-30 12:16:50|77.98|75.58|78.11|75.71|78.11|75.71|77.98|75.58|0
1648642620000|2022-03-30 12:17:00|78.07|75.67|78.07|75.67|78.11|75.71|78.07|75.67|0
1648642630000|2022-03-30 12:17:10|78.11|75.71|77.98|75.58|78.11|75.71|77.98|75.58|0
1648642640000|2022-03-30 12:17:20|77.81|75.41|77.81|75.41|77.81|75.41|77.81|75.41|0
1648642650000|2022-03-30 12:17:30|77.72|75.32|77.63|75.23|77.72|75.32|77.63|75.23|0
1648642660000|2022-03-30 12:17:40|77.54|75.14|77.63|75.23|77.72|75.32|77.54|75.14|0
1648642670000|2022-03-30 12:17:50|77.59|75.19|77.63|75.23|77.63|75.23|77.59|75.19|0
1648642680000|2022-03-30 12:18:00|77.54|75.14|77.59|75.19|77.59|75.19|77.46|75.06|0
1648642690000|2022-03-30 12:18:10|77.54|75.14|77.89|75.49|77.89|75.49|77.54|75.14|0
1648642700000|2022-03-30 12:18:20|77.98|75.58|78.07|75.67|78.07|75.67|77.98|75.58|0
1648642710000|2022-03-30 12:18:30|78.11|75.71|78.02|75.62|78.11|75.71|78.02|75.62|0
1648642720000|2022-03-30 12:18:40|78.07|75.67|78.16|75.76|78.25|75.85|78.07|75.67|0
1648642730000|2022-03-30 12:18:50|78.2|75.8|78.16|75.76|78.2|75.8|78.16|75.76|0
1648642740000|2022-03-30 12:19:00|78.07|75.67|77.98|75.58|78.07|75.67|77.98|75.58|0
1648642750000|2022-03-30 12:19:10|77.89|75.49|77.81|75.41|77.89|75.49|77.72|75.32|0
1648642760000|2022-03-30 12:19:20|77.76|75.36|77.76|75.36|77.89|75.49|77.76|75.36|0
1648642770000|2022-03-30 12:19:30|77.72|75.32|77.54|75.14|77.72|75.32|77.54|75.14|0
1648642780000|2022-03-30 12:19:40|77.5|75.1|77.46|75.06|77.5|75.1|77.46|75.06|0
1648642790000|2022-03-30 12:19:50|77.54|75.14|77.63|75.23|77.67|75.27|77.54|75.14|0
1648642800000|2022-03-30 12:20:00|77.46|75.06|77.81|75.41|77.81|75.41|77.41|75.01|0
1648642810000|2022-03-30 12:20:10|77.63|75.23|77.41|75.01|77.63|75.23|77.41|75.01|0
1648642820000|2022-03-30 12:20:20|77.46|75.06|77.41|75.01|77.46|75.06|77.41|75.01|0
1648642830000|2022-03-30 12:20:30|77.5|75.1|77.41|75.01|77.5|75.1|77.37|74.97|0
1648642840000|2022-03-30 12:20:40|77.37|74.97|77.46|75.06|77.46|75.06|77.19|74.79|0
1648642850000|2022-03-30 12:20:50|77.54|75.14|77.54|75.14|77.63|75.23|77.54|75.14|0
1648642860000|2022-03-30 12:21:00|77.63|75.23|77.63|75.23|77.63|75.23|77.58|75.18|0
1648642870000|2022-03-30 12:21:10|77.54|75.14|77.5|75.1|77.54|75.14|77.46|75.06|0
1648642880000|2022-03-30 12:21:20|77.54|75.14|77.46|75.06|77.54|75.14|77.37|74.97|0
1648642890000|2022-03-30 12:21:30|77.37|74.97|77.5|75.1|77.5|75.1|77.37|74.97|0
1648642900000|2022-03-30 12:21:40|77.54|75.14|77.5|75.1|77.54|75.14|77.5|75.1|0
1648642910000|2022-03-30 12:21:50|77.37|74.97|77.5|75.1|77.5|75.1|77.37|74.97|0
1648642920000|2022-03-30 12:22:00|77.46|75.06|77.45|75.05|77.46|75.06|77.45|75.05|0
1648642930000|2022-03-30 12:22:10|77.37|74.97|77.37|74.97|77.37|74.97|77.32|74.92|0
1648642940000|2022-03-30 12:22:20|77.28|74.88|77.37|74.97|77.37|74.97|77.28|74.88|0
1648642950000|2022-03-30 12:22:30|77.41|75.01|77.37|74.97|77.41|75.01|77.37|74.97|0
1648642960000|2022-03-30 12:22:40|77.45|75.05|77.37|74.97|77.45|75.05|77.37|74.97|0
1648642970000|2022-03-30 12:22:50|77.28|74.88|77.37|74.97|77.37|74.97|77.28|74.88|0
1648642980000|2022-03-30 12:23:00|77.28|74.88|77.23|74.83|77.28|74.88|77.23|74.83|0
1648642990000|2022-03-30 12:23:10|77.19|74.79|77.11|74.71|77.19|74.79|77.11|74.71|0
1648643000000|2022-03-30 12:23:20|77.02|74.62|76.76|74.36|77.02|74.62|76.67|74.27|0
1648643010000|2022-03-30 12:23:30|76.84|74.44|76.84|74.44|76.93|74.53|76.84|74.44|0
1648643020000|2022-03-30 12:23:40|76.76|74.36|76.67|74.27|76.76|74.36|76.67|74.27|0
1648643030000|2022-03-30 12:23:50|76.62|74.22|76.67|74.27|76.67|74.27|76.62|74.22|0
1648643040000|2022-03-30 12:24:00|76.71|74.31|76.62|74.22|76.71|74.31|76.62|74.22|0
1648643050000|2022-03-30 12:24:10|76.58|74.18|76.58|74.18|76.58|74.18|76.54|74.14|0
1648643060000|2022-03-30 12:24:20|76.67|74.27|76.67|74.27|76.67|74.27|76.67|74.27|0
1648643070000|2022-03-30 12:24:30|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1648643080000|2022-03-30 12:24:40|76.67|74.27|76.76|74.36|76.76|74.36|76.67|74.27|0
1648643090000|2022-03-30 12:24:50|76.93|74.53|76.67|74.27|76.93|74.53|76.67|74.27|0
1648643100000|2022-03-30 12:25:00|76.76|74.36|76.93|74.53|76.93|74.53|76.76|74.36|0
1648643110000|2022-03-30 12:25:10|77.02|74.62|77.02|74.62|77.02|74.62|77.02|74.62|0
1648643120000|2022-03-30 12:25:20|76.76|74.36|76.41|74.01|76.76|74.36|76.41|74.01|0
1648643130000|2022-03-30 12:25:30|76.5|74.1|76.62|74.22|76.67|74.27|76.5|74.1|0
1648643140000|2022-03-30 12:25:40|76.58|74.18|76.76|74.36|76.76|74.36|76.58|74.18|0
1648643150000|2022-03-30 12:25:50|77.1|74.7|77.19|74.79|77.19|74.79|77.1|74.7|0
1648643160000|2022-03-30 12:26:00|77.06|74.66|77.1|74.7|77.1|74.7|77.06|74.66|0
1648643170000|2022-03-30 12:26:10|77.15|74.75|77.15|74.75|77.15|74.75|77.15|74.75|0
1648643180000|2022-03-30 12:26:20|77.19|74.79|77.19|74.79|77.28|74.88|77.19|74.79|0
1648643190000|2022-03-30 12:26:30|77.28|74.88|77.28|74.88|77.28|74.88|77.28|74.88|0
1648643200000|2022-03-30 12:26:40|77.37|74.97|77.1|74.7|77.37|74.97|77.1|74.7|0
1648643210000|2022-03-30 12:26:50|77.15|74.75|76.84|74.44|77.15|74.75|76.84|74.44|0
1648643220000|2022-03-30 12:27:00|76.93|74.53|77.1|74.7|77.1|74.7|76.93|74.53|0
1648643230000|2022-03-30 12:27:10|77.28|74.88|77.41|75.01|77.41|75.01|77.28|74.88|0
1648643240000|2022-03-30 12:27:20|77.36|74.96|77.36|74.96|77.45|75.05|77.36|74.96|0
1648643250000|2022-03-30 12:27:30|77.45|75.05|77.49|75.09|77.49|75.09|77.45|75.05|0
1648643260000|2022-03-30 12:27:40|77.54|75.14|77.45|75.05|77.58|75.18|77.45|75.05|0
1648643270000|2022-03-30 12:27:50|77.54|75.14|77.58|75.18|77.58|75.18|77.54|75.14|0
1648643280000|2022-03-30 12:28:00|77.54|75.14|77.36|74.96|77.54|75.14|77.36|74.96|0
1648643290000|2022-03-30 12:28:10|77.19|74.79|77.19|74.79|77.19|74.79|77.14|74.74|0
1648643300000|2022-03-30 12:28:20|77.23|74.83|76.97|74.57|77.23|74.83|76.97|74.57|0
1648643310000|2022-03-30 12:28:30|77.02|74.62|76.93|74.53|77.02|74.62|76.93|74.53|0
1648643320000|2022-03-30 12:28:40|76.97|74.57|76.84|74.44|76.97|74.57|76.84|74.44|0
1648643330000|2022-03-30 12:28:50|76.93|74.53|76.93|74.53|76.97|74.57|76.88|74.48|0
1648643340000|2022-03-30 12:29:00|76.84|74.44|76.84|74.44|76.84|74.44|76.84|74.44|0
1648643350000|2022-03-30 12:29:10|76.88|74.48|76.88|74.48|76.88|74.48|76.88|74.48|0
1648643360000|2022-03-30 12:29:20|76.93|74.53|76.97|74.57|77.01|74.61|76.93|74.53|0
1648643370000|2022-03-30 12:29:30|76.93|74.53|76.67|74.27|76.97|74.57|76.67|74.27|0
1648643380000|2022-03-30 12:29:40|76.62|74.22|76.58|74.18|76.67|74.27|76.58|74.18|0
1648643390000|2022-03-30 12:29:50|76.67|74.27|76.75|74.35|76.8|74.4|76.67|74.27|0
1648643400000|2022-03-30 12:30:00|76.97|74.57|77.23|74.83|77.23|74.83|76.93|74.53|0
1648643410000|2022-03-30 12:30:10|77.54|75.14|77.28|74.88|77.54|75.14|77.28|74.88|0
1648643420000|2022-03-30 12:30:20|77.32|74.92|77.45|75.05|77.45|75.05|77.32|74.92|0
1648643430000|2022-03-30 12:30:30|77.49|75.09|77.45|75.05|77.49|75.09|77.4|75|0
1648643440000|2022-03-30 12:30:40|77.49|75.09|77.8|75.4|77.8|75.4|77.49|75.09|0
1648643450000|2022-03-30 12:30:50|77.63|75.23|77.54|75.14|77.63|75.23|77.54|75.14|0
1648643460000|2022-03-30 12:31:00|77.63|75.23|77.89|75.49|77.89|75.49|77.63|75.23|0
1648643470000|2022-03-30 12:31:10|77.8|75.4|77.71|75.31|77.8|75.4|77.71|75.31|0
1648643480000|2022-03-30 12:31:20|77.8|75.4|77.98|75.58|77.98|75.58|77.8|75.4|0
1648643490000|2022-03-30 12:31:30|77.8|75.4|77.62|75.22|77.8|75.4|77.62|75.22|0
1648643500000|2022-03-30 12:31:40|77.45|75.05|77.54|75.14|77.54|75.14|77.45|75.05|0
1648643510000|2022-03-30 12:31:50|77.62|75.22|77.62|75.22|77.62|75.22|77.62|75.22|0
1648643520000|2022-03-30 12:32:00|77.58|75.18|77.71|75.31|77.71|75.31|77.58|75.18|0
1648643530000|2022-03-30 12:32:10|77.8|75.4|78.02|75.62|78.02|75.62|77.8|75.4|0
1648643540000|2022-03-30 12:32:20|77.98|75.58|78.15|75.75|78.15|75.75|77.98|75.58|0
1648643550000|2022-03-30 12:32:30|78.33|75.93|78.06|75.66|78.33|75.93|78.06|75.66|0
1648643560000|2022-03-30 12:32:40|77.97|75.57|77.97|75.57|77.97|75.57|77.97|75.57|0
1648643570000|2022-03-30 12:32:50|78.02|75.62|77.97|75.57|78.02|75.62|77.97|75.57|0
1648643580000|2022-03-30 12:33:00|78.06|75.66|78.06|75.66|78.06|75.66|78.06|75.66|0
1648643590000|2022-03-30 12:33:10|78.02|75.62|77.8|75.4|78.02|75.62|77.8|75.4|0
1648643600000|2022-03-30 12:33:20|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1648643610000|2022-03-30 12:33:30|77.8|75.4|77.71|75.31|77.8|75.4|77.71|75.31|0
1648643620000|2022-03-30 12:33:40|77.75|75.35|77.71|75.31|77.8|75.4|77.71|75.31|0
1648643630000|2022-03-30 12:33:50|77.75|75.35|77.71|75.31|77.75|75.35|77.71|75.31|0
1648643640000|2022-03-30 12:34:00|77.75|75.35|77.8|75.4|77.8|75.4|77.75|75.35|0
1648643670000|2022-03-30 12:34:30|77.89|75.49|78.02|75.62|78.02|75.62|77.89|75.49|0
1648643680000|2022-03-30 12:34:40|77.97|75.57|77.97|75.57|77.97|75.57|77.97|75.57|0
1648643690000|2022-03-30 12:34:50|78.15|75.75|78.06|75.66|78.15|75.75|77.97|75.57|0
1648643700000|2022-03-30 12:35:00|77.97|75.57|77.97|75.57|77.97|75.57|77.89|75.49|0
1648643710000|2022-03-30 12:35:10|78.06|75.66|78.15|75.75|78.15|75.75|78.06|75.66|0
1648643720000|2022-03-30 12:35:20|78.06|75.66|78.1|75.7|78.1|75.7|78.06|75.66|0
1648643730000|2022-03-30 12:35:30|78.19|75.79|78.33|75.93|78.33|75.93|78.19|75.79|0
1648643740000|2022-03-30 12:35:40|78.24|75.84|78.15|75.75|78.24|75.84|78.15|75.75|0
1648643750000|2022-03-30 12:35:50|78.06|75.66|78.15|75.75|78.15|75.75|78.06|75.66|0
1648643760000|2022-03-30 12:36:00|78.24|75.84|78.19|75.79|78.24|75.84|78.19|75.79|0
1648643770000|2022-03-30 12:36:10|78.15|75.75|78.24|75.84|78.24|75.84|78.15|75.75|0
1648643800000|2022-03-30 12:36:40|79.03|76.63|78.41|76.01|79.03|76.63|78.41|76.01|0
1648643810000|2022-03-30 12:36:50|79.48|77.08|80.01|77.61|80.01|77.61|79.48|77.08|0
1648643820000|2022-03-30 12:37:00|79.92|77.52|79.65|77.25|80.1|77.7|79.65|77.25|0
1648643830000|2022-03-30 12:37:10|79.56|77.16|79.48|77.08|79.65|77.25|79.48|77.08|0
1648643840000|2022-03-30 12:37:20|79.39|76.99|79.48|77.08|79.48|77.08|79.39|76.99|0
1648643850000|2022-03-30 12:37:30|79.39|76.99|79.3|76.9|79.39|76.99|79.3|76.9|0
1648643860000|2022-03-30 12:37:40|79.39|76.99|79.3|76.9|79.39|76.99|79.3|76.9|0
1648643870000|2022-03-30 12:37:50|79.34|76.94|79.3|76.9|79.34|76.94|79.3|76.9|0
1648643880000|2022-03-30 12:38:00|79.03|76.63|79.03|76.63|79.12|76.72|79.03|76.63|0
1648643910000|2022-03-30 12:38:30|79.12|76.72|79.03|76.63|79.12|76.72|79.03|76.63|0
1648643920000|2022-03-30 12:38:40|79.3|76.9|79.21|76.81|79.3|76.9|79.12|76.72|0
1648643930000|2022-03-30 12:38:50|79.12|76.72|79.03|76.63|79.12|76.72|79.03|76.63|0
1648643940000|2022-03-30 12:39:00|79.07|76.67|79.21|76.81|79.21|76.81|79.07|76.67|0
1648643950000|2022-03-30 12:39:10|79.25|76.85|79.21|76.81|79.3|76.9|79.21|76.81|0
1648643960000|2022-03-30 12:39:20|79.25|76.85|79.21|76.81|79.25|76.85|79.21|76.81|0
1648643970000|2022-03-30 12:39:30|79.3|76.9|79.39|76.99|79.47|77.07|79.3|76.9|0
1648643980000|2022-03-30 12:39:40|79.47|77.07|79.3|76.9|79.47|77.07|79.3|76.9|0
1648644000000|2022-03-30 12:40:00|79.38|76.98|79.3|76.9|79.38|76.98|79.3|76.9|0
1648644010000|2022-03-30 12:40:10|79.38|76.98|79.38|76.98|79.38|76.98|79.38|76.98|0
1648644020000|2022-03-30 12:40:20|79.3|76.9|79.25|76.85|79.38|76.98|79.25|76.85|0
1648644030000|2022-03-30 12:40:30|79.3|76.9|79.3|76.9|79.3|76.9|79.21|76.81|0
1648644040000|2022-03-30 12:40:40|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1648644050000|2022-03-30 12:40:50|79.3|76.9|79.25|76.85|79.3|76.9|79.25|76.85|0
1648644060000|2022-03-30 12:41:00|79.21|76.81|79.25|76.85|79.25|76.85|79.21|76.81|0
1648644070000|2022-03-30 12:41:10|79.3|76.9|79.3|76.9|79.3|76.9|79.21|76.81|0
1648644080000|2022-03-30 12:41:20|79.21|76.81|79.3|76.9|79.3|76.9|79.21|76.81|0
1648644090000|2022-03-30 12:41:30|79.52|77.12|79.56|77.16|79.56|77.16|79.52|77.12|0
1648644100000|2022-03-30 12:41:40|79.65|77.25|79.56|77.16|79.65|77.25|79.47|77.07|0
1648644110000|2022-03-30 12:41:50|79.47|77.07|79.56|77.16|79.56|77.16|79.47|77.07|0
1648644120000|2022-03-30 12:42:00|79.65|77.25|79.74|77.34|79.74|77.34|79.65|77.25|0
1648644130000|2022-03-30 12:42:10|79.65|77.25|79.65|77.25|79.74|77.34|79.65|77.25|0
1648644140000|2022-03-30 12:42:20|79.74|77.34|79.65|77.25|79.74|77.34|79.65|77.25|0
1648644150000|2022-03-30 12:42:30|79.56|77.16|79.65|77.25|79.65|77.25|79.56|77.16|0
1648644160000|2022-03-30 12:42:40|79.56|77.16|79.47|77.07|79.56|77.16|79.47|77.07|0
1648644170000|2022-03-30 12:42:50|79.65|77.25|79.56|77.16|79.65|77.25|79.56|77.16|0
1648644180000|2022-03-30 12:43:00|79.65|77.25|79.65|77.25|79.65|77.25|79.65|77.25|0
1648644190000|2022-03-30 12:43:10|79.56|77.16|79.56|77.16|79.56|77.16|79.56|77.16|0
1648644200000|2022-03-30 12:43:20|79.65|77.25|79.65|77.25|79.74|77.34|79.65|77.25|0
1648644210000|2022-03-30 12:43:30|79.69|77.29|79.69|77.29|79.74|77.34|79.69|77.29|0
1648644220000|2022-03-30 12:43:40|79.74|77.34|79.65|77.25|79.74|77.34|79.65|77.25|0
1648644230000|2022-03-30 12:43:50|79.74|77.34|79.56|77.16|79.74|77.34|79.56|77.16|0
1648644250000|2022-03-30 12:44:10|79.51|77.11|79.43|77.03|79.51|77.11|79.38|76.98|0
1648644260000|2022-03-30 12:44:20|79.29|76.89|79.34|76.94|79.34|76.94|79.29|76.89|0
1648644270000|2022-03-30 12:44:30|79.29|76.89|79.29|76.89|79.38|76.98|79.29|76.89|0
1648644280000|2022-03-30 12:44:40|79.2|76.8|79.2|76.8|79.2|76.8|79.2|76.8|0
1648644290000|2022-03-30 12:44:50|79.12|76.72|79.03|76.63|79.12|76.72|79.03|76.63|0
1648644300000|2022-03-30 12:45:00|79.12|76.72|79.12|76.72|79.12|76.72|79.07|76.67|0
1648644310000|2022-03-30 12:45:10|79.03|76.63|78.76|76.36|79.03|76.63|78.76|76.36|0
1648644330000|2022-03-30 12:45:30|78.58|76.18|78.58|76.18|78.67|76.27|78.58|76.18|0
1648644340000|2022-03-30 12:45:40|78.5|76.1|78.32|75.92|78.5|76.1|78.32|75.92|0
1648644350000|2022-03-30 12:45:50|78.23|75.83|78.23|75.83|78.23|75.83|78.23|75.83|0
1648644360000|2022-03-30 12:46:00|78.32|75.92|78.1|75.7|78.32|75.92|78.1|75.7|0
1648644370000|2022-03-30 12:46:10|78.06|75.66|78.06|75.66|78.06|75.66|78.01|75.61|0
1648644380000|2022-03-30 12:46:20|77.97|75.57|78.06|75.66|78.06|75.66|77.97|75.57|0
1648644390000|2022-03-30 12:46:30|78.14|75.74|78.06|75.66|78.14|75.74|78.06|75.66|0
1648644400000|2022-03-30 12:46:40|78.05|75.65|78.1|75.7|78.1|75.7|78.05|75.65|0
1648644410000|2022-03-30 12:46:50|78.05|75.65|78.05|75.65|78.05|75.65|78.05|75.65|0
1648644420000|2022-03-30 12:47:00|78.14|75.74|78.14|75.74|78.14|75.74|78.1|75.7|0
1648644430000|2022-03-30 12:47:10|78.1|75.7|78.01|75.61|78.1|75.7|78.01|75.61|0
1648644440000|2022-03-30 12:47:20|77.97|75.57|77.97|75.57|77.97|75.57|77.97|75.57|0
1648644450000|2022-03-30 12:47:30|78.01|75.61|78.05|75.65|78.05|75.65|77.97|75.57|0
1648644460000|2022-03-30 12:47:40|78.14|75.74|78.05|75.65|78.14|75.74|78.05|75.65|0
1648644470000|2022-03-30 12:47:50|78.14|75.74|78.14|75.74|78.14|75.74|78.14|75.74|0
1648644490000|2022-03-30 12:48:10|78.27|75.87|78.27|75.87|78.27|75.87|78.27|75.87|0
1648644500000|2022-03-30 12:48:20|78.23|75.83|78.14|75.74|78.23|75.83|78.14|75.74|0
1648644510000|2022-03-30 12:48:30|78.05|75.65|77.92|75.52|78.05|75.65|77.92|75.52|0
1648644520000|2022-03-30 12:48:40|77.88|75.48|77.79|75.39|77.88|75.48|77.79|75.39|0
1648644530000|2022-03-30 12:48:50|77.88|75.48|77.88|75.48|77.92|75.52|77.88|75.48|0
1648644540000|2022-03-30 12:49:00|77.97|75.57|77.79|75.39|77.97|75.57|77.79|75.39|0
1648644550000|2022-03-30 12:49:10|77.88|75.48|77.79|75.39|77.88|75.48|77.79|75.39|0
1648644560000|2022-03-30 12:49:20|77.7|75.3|77.88|75.48|77.88|75.48|77.7|75.3|0
1648644570000|2022-03-30 12:49:30|77.97|75.57|77.92|75.52|77.97|75.57|77.92|75.52|0
1648644580000|2022-03-30 12:49:40|77.88|75.48|77.92|75.52|77.92|75.52|77.88|75.48|0
1648644590000|2022-03-30 12:49:50|77.88|75.48|77.92|75.52|77.97|75.57|77.88|75.48|0
1648644600000|2022-03-30 12:50:00|77.97|75.57|78.05|75.65|78.05|75.65|77.97|75.57|0
1648644610000|2022-03-30 12:50:10|78.01|75.61|78.14|75.74|78.14|75.74|78.01|75.61|0
1648644620000|2022-03-30 12:50:20|78.1|75.7|78.14|75.74|78.18|75.78|78.1|75.7|0
1648644630000|2022-03-30 12:50:30|78.18|75.78|78.1|75.7|78.18|75.78|78.1|75.7|0
1648644640000|2022-03-30 12:50:40|78.05|75.65|78.05|75.65|78.05|75.65|77.96|75.56|0
1648644650000|2022-03-30 12:50:50|77.88|75.48|77.96|75.56|77.96|75.56|77.79|75.39|0
1648644660000|2022-03-30 12:51:00|78.05|75.65|78.05|75.65|78.05|75.65|78.05|75.65|0
1648644670000|2022-03-30 12:51:10|78.14|75.74|78.14|75.74|78.18|75.78|78.14|75.74|0
1648644700000|2022-03-30 12:51:40|78.23|75.83|78.23|75.83|78.23|75.83|78.14|75.74|0
1648644710000|2022-03-30 12:51:50|78.32|75.92|78.4|76|78.4|76|78.32|75.92|0
1648644720000|2022-03-30 12:52:00|78.49|76.09|78.49|76.09|78.58|76.18|78.49|76.09|0
1648644730000|2022-03-30 12:52:10|78.58|76.18|78.53|76.13|78.58|76.18|78.49|76.09|0
1648644740000|2022-03-30 12:52:20|78.58|76.18|78.62|76.22|78.62|76.22|78.58|76.18|0
1648644750000|2022-03-30 12:52:30|78.58|76.18|78.67|76.27|78.67|76.27|78.58|76.18|0
1648644760000|2022-03-30 12:52:40|78.58|76.18|78.58|76.18|78.62|76.22|78.58|76.18|0
1648644770000|2022-03-30 12:52:50|78.49|76.09|78.49|76.09|78.58|76.18|78.49|76.09|0
1648644780000|2022-03-30 12:53:00|78.53|76.13|78.49|76.09|78.53|76.13|78.49|76.09|0
1648644790000|2022-03-30 12:53:10|78.4|76|78.32|75.92|78.4|76|78.32|75.92|0
1648644800000|2022-03-30 12:53:20|78.23|75.83|78.32|75.92|78.32|75.92|78.23|75.83|0
1648644810000|2022-03-30 12:53:30|78.27|75.87|78.23|75.83|78.27|75.87|78.14|75.74|0
1648644820000|2022-03-30 12:53:40|78.14|75.74|78.18|75.78|78.18|75.78|78.14|75.74|0
1648644830000|2022-03-30 12:53:50|78.14|75.74|78.27|75.87|78.27|75.87|78.14|75.74|0
1648644840000|2022-03-30 12:54:00|78.31|75.91|78.36|75.96|78.36|75.96|78.27|75.87|0
1648644850000|2022-03-30 12:54:10|78.31|75.91|78.4|76|78.4|76|78.31|75.91|0
1648644870000|2022-03-30 12:54:30|78.49|76.09|78.58|76.18|78.58|76.18|78.49|76.09|0
1648644880000|2022-03-30 12:54:40|78.49|76.09|78.58|76.18|78.58|76.18|78.49|76.09|0
1648644890000|2022-03-30 12:54:50|78.53|76.13|78.53|76.13|78.58|76.18|78.49|76.09|0
1648644900000|2022-03-30 12:55:00|78.49|76.09|78.58|76.18|78.58|76.18|78.49|76.09|0
1648644910000|2022-03-30 12:55:10|78.53|76.13|78.53|76.13|78.53|76.13|78.49|76.09|0
1648644920000|2022-03-30 12:55:20|78.49|76.09|78.49|76.09|78.53|76.13|78.49|76.09|0
1648644930000|2022-03-30 12:55:30|78.53|76.13|78.49|76.09|78.53|76.13|78.49|76.09|0
1648644950000|2022-03-30 12:55:50|78.44|76.04|78.44|76.04|78.44|76.04|78.4|76|0
1648644960000|2022-03-30 12:56:00|78.49|76.09|78.53|76.13|78.58|76.18|78.49|76.09|0
1648644970000|2022-03-30 12:56:10|78.58|76.18|78.53|76.13|78.58|76.18|78.53|76.13|0
1648644980000|2022-03-30 12:56:20|78.58|76.18|78.71|76.31|78.71|76.31|78.58|76.18|0
1648644990000|2022-03-30 12:56:30|78.75|76.35|78.75|76.35|78.75|76.35|78.67|76.27|0
1648645000000|2022-03-30 12:56:40|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1648645010000|2022-03-30 12:56:50|78.75|76.35|78.75|76.35|78.75|76.35|78.75|76.35|0
1648645020000|2022-03-30 12:57:00|78.58|76.18|78.58|76.18|78.58|76.18|78.58|76.18|0
1648645030000|2022-03-30 12:57:10|78.67|76.27|78.67|76.27|78.67|76.27|78.67|76.27|0
1648645040000|2022-03-30 12:57:20|78.58|76.18|78.67|76.27|78.67|76.27|78.58|76.18|0
1648645060000|2022-03-30 12:57:40|78.58|76.18|78.58|76.18|78.58|76.18|78.49|76.09|0
1648645080000|2022-03-30 12:58:00|78.67|76.27|78.62|76.22|78.67|76.27|78.62|76.22|0
1648645090000|2022-03-30 12:58:10|78.67|76.27|78.62|76.22|78.67|76.27|78.58|76.18|0
1648645100000|2022-03-30 12:58:20|78.58|76.18|78.67|76.27|78.67|76.27|78.58|76.18|0
1648645110000|2022-03-30 12:58:30|78.71|76.31|78.67|76.27|78.75|76.35|78.67|76.27|0
1648645120000|2022-03-30 12:58:40|78.75|76.35|78.75|76.35|78.75|76.35|78.75|76.35|0
1648645130000|2022-03-30 12:58:50|78.58|76.18|78.58|76.18|78.67|76.27|78.58|76.18|0
1648645150000|2022-03-30 12:59:10|78.88|76.48|79.11|76.71|79.2|76.8|78.88|76.48|0
1648645160000|2022-03-30 12:59:20|78.93|76.53|78.93|76.53|79.02|76.62|78.93|76.53|0
1648645170000|2022-03-30 12:59:30|79.02|76.62|79.11|76.71|79.2|76.8|79.02|76.62|0
1648645180000|2022-03-30 12:59:40|79.2|76.8|79.29|76.89|79.29|76.89|79.2|76.8|0
1648645190000|2022-03-30 12:59:50|79.2|76.8|79.37|76.97|79.37|76.97|79.2|76.8|0
1648645200000|2022-03-30 13:00:00|79.42|77.02|79.2|76.8|79.42|77.02|79.2|76.8|0
1648645210000|2022-03-30 13:00:10|79.11|76.71|79.11|76.71|79.2|76.8|79.11|76.71|0
1648645220000|2022-03-30 13:00:20|78.93|76.53|78.93|76.53|79.02|76.62|78.93|76.53|0
1648645230000|2022-03-30 13:00:30|79.02|76.62|79.02|76.62|79.02|76.62|79.02|76.62|0
1648645240000|2022-03-30 13:00:40|79.11|76.71|79.02|76.62|79.11|76.71|79.02|76.62|0
1648645260000|2022-03-30 13:01:00|78.93|76.53|78.93|76.53|78.97|76.57|78.93|76.53|0
1648645270000|2022-03-30 13:01:10|79.02|76.62|79.02|76.62|79.02|76.62|79.02|76.62|0
1648645280000|2022-03-30 13:01:20|78.93|76.53|78.75|76.35|78.93|76.53|78.75|76.35|0
1648645290000|2022-03-30 13:01:30|78.79|76.39|78.75|76.35|78.79|76.39|78.75|76.35|0
1648645300000|2022-03-30 13:01:40|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1648645310000|2022-03-30 13:01:50|78.79|76.39|78.75|76.35|78.79|76.39|78.75|76.35|0
1648645320000|2022-03-30 13:02:00|78.66|76.26|78.62|76.22|78.66|76.26|78.58|76.18|0
1648645330000|2022-03-30 13:02:10|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1648645340000|2022-03-30 13:02:20|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1648645350000|2022-03-30 13:02:30|78.93|76.53|79.02|76.62|79.02|76.62|78.93|76.53|0
1648645360000|2022-03-30 13:02:40|78.93|76.53|79.02|76.62|79.02|76.62|78.93|76.53|0
1648645370000|2022-03-30 13:02:50|79.11|76.71|79.11|76.71|79.11|76.71|79.11|76.71|0
1648645380000|2022-03-30 13:03:00|79.06|76.66|79.11|76.71|79.11|76.71|79.06|76.66|0
1648645390000|2022-03-30 13:03:10|79.06|76.66|79.02|76.62|79.06|76.66|79.02|76.62|0
1648645400000|2022-03-30 13:03:20|78.93|76.53|78.93|76.53|78.93|76.53|78.93|76.53|0
1648645410000|2022-03-30 13:03:30|78.75|76.35|78.66|76.26|78.75|76.35|78.66|76.26|0
1648645420000|2022-03-30 13:03:40|78.57|76.17|78.4|76|78.57|76.17|78.4|76|0
1648645430000|2022-03-30 13:03:50|78.49|76.09|78.49|76.09|78.49|76.09|78.49|76.09|0
1648645440000|2022-03-30 13:04:00|78.4|76|78.4|76|78.4|76|78.4|76|0
1648645450000|2022-03-30 13:04:10|78.31|75.91|78.49|76.09|78.49|76.09|78.31|75.91|0
1648645470000|2022-03-30 13:04:30|78.4|76|78.4|76|78.4|76|78.4|76|0
1648645490000|2022-03-30 13:04:50|78.44|76.04|78.44|76.04|78.44|76.04|78.44|76.04|0
1648645500000|2022-03-30 13:05:00|78.4|76|78.31|75.91|78.4|76|78.31|75.91|0
1648645510000|2022-03-30 13:05:10|78.49|76.09|78.57|76.17|78.57|76.17|78.49|76.09|0
1648645520000|2022-03-30 13:05:20|78.66|76.26|78.75|76.35|78.75|76.35|78.66|76.26|0
1648645530000|2022-03-30 13:05:30|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1648645540000|2022-03-30 13:05:40|78.75|76.35|78.66|76.26|78.75|76.35|78.66|76.26|0
1648645550000|2022-03-30 13:05:50|78.7|76.3|78.48|76.08|78.7|76.3|78.48|76.08|0
1648645570000|2022-03-30 13:06:10|78.53|76.13|78.62|76.22|78.66|76.26|78.53|76.13|0
1648645580000|2022-03-30 13:06:20|78.66|76.26|78.66|76.26|78.7|76.3|78.66|76.26|0
1648645600000|2022-03-30 13:06:40|78.62|76.22|78.57|76.17|78.66|76.26|78.57|76.17|0
1648645610000|2022-03-30 13:06:50|78.48|76.08|78.31|75.91|78.48|76.08|78.31|75.91|0
1648645620000|2022-03-30 13:07:00|78.4|76|78.22|75.82|78.4|76|78.22|75.82|0
1648645630000|2022-03-30 13:07:10|78.13|75.73|78.09|75.69|78.13|75.73|78.09|75.69|0
1648645640000|2022-03-30 13:07:20|78.13|75.73|78.04|75.64|78.13|75.73|78.04|75.64|0
1648645650000|2022-03-30 13:07:30|78.13|75.73|78.13|75.73|78.13|75.73|78.04|75.64|0
1648645660000|2022-03-30 13:07:40|78.04|75.64|78.04|75.64|78.04|75.64|78.04|75.64|0
1648645670000|2022-03-30 13:07:50|78.13|75.73|78.04|75.64|78.13|75.73|78.04|75.64|0
1648645680000|2022-03-30 13:08:00|78.13|75.73|78.22|75.82|78.22|75.82|78.13|75.73|0
1648645690000|2022-03-30 13:08:10|78.13|75.73|78.31|75.91|78.31|75.91|78.13|75.73|0
1648645700000|2022-03-30 13:08:20|78.4|76|78.31|75.91|78.4|76|78.31|75.91|0
1648645710000|2022-03-30 13:08:30|78.4|76|78.4|76|78.4|76|78.4|76|0
1648645720000|2022-03-30 13:08:40|78.39|75.99|78.44|76.04|78.44|76.04|78.39|75.99|0
1648645730000|2022-03-30 13:08:50|78.48|76.08|78.48|76.08|78.48|76.08|78.48|76.08|0
1648645740000|2022-03-30 13:09:00|78.57|76.17|78.31|75.91|78.57|76.17|78.31|75.91|0
1648645750000|2022-03-30 13:09:10|78.22|75.82|78.22|75.82|78.22|75.82|78.22|75.82|0
1648645760000|2022-03-30 13:09:20|78.31|75.91|78.31|75.91|78.31|75.91|78.31|75.91|0
1648645770000|2022-03-30 13:09:30|78.22|75.82|78.13|75.73|78.22|75.82|78.13|75.73|0
1648645780000|2022-03-30 13:09:40|78.17|75.77|78.22|75.82|78.22|75.82|78.17|75.77|0
1648645790000|2022-03-30 13:09:50|78.13|75.73|78.22|75.82|78.22|75.82|78.13|75.73|0
1648645800000|2022-03-30 13:10:00|78.31|75.91|78.31|75.91|78.31|75.91|78.31|75.91|0
1648645810000|2022-03-30 13:10:10|78.22|75.82|78.22|75.82|78.22|75.82|78.22|75.82|0
1648645830000|2022-03-30 13:10:30|78.31|75.91|78.13|75.73|78.31|75.91|78.13|75.73|0
1648645860000|2022-03-30 13:11:00|78.04|75.64|78.04|75.64|78.04|75.64|78.04|75.64|0
1648645870000|2022-03-30 13:11:10|78.13|75.73|78.13|75.73|78.13|75.73|78.13|75.73|0
1648645900000|2022-03-30 13:11:40|78.04|75.64|78.13|75.73|78.13|75.73|78.04|75.64|0
1648645910000|2022-03-30 13:11:50|78.04|75.64|77.95|75.55|78.04|75.64|77.87|75.47|0
1648645920000|2022-03-30 13:12:00|77.87|75.47|77.87|75.47|77.87|75.47|77.87|75.47|0
1648645930000|2022-03-30 13:12:10|77.95|75.55|77.95|75.55|77.95|75.55|77.95|75.55|0
1648645940000|2022-03-30 13:12:20|77.87|75.47|77.87|75.47|77.87|75.47|77.87|75.47|0
1648645950000|2022-03-30 13:12:30|77.82|75.42|77.87|75.47|77.87|75.47|77.82|75.42|0
1648645960000|2022-03-30 13:12:40|77.95|75.55|77.95|75.55|77.95|75.55|77.95|75.55|0
1648645970000|2022-03-30 13:12:50|77.99|75.59|77.95|75.55|77.99|75.59|77.95|75.55|0
1648645980000|2022-03-30 13:13:00|78.04|75.64|78.04|75.64|78.04|75.64|78.04|75.64|0
1648646000000|2022-03-30 13:13:20|78.13|75.73|78.13|75.73|78.13|75.73|78.13|75.73|0
1648646010000|2022-03-30 13:13:30|78.22|75.82|78.26|75.86|78.26|75.86|78.22|75.82|0
1648646020000|2022-03-30 13:13:40|78.3|75.9|78.3|75.9|78.3|75.9|78.22|75.82|0
1648646040000|2022-03-30 13:14:00|78.39|75.99|78.75|76.35|78.75|76.35|78.39|75.99|0
1648646050000|2022-03-30 13:14:10|78.7|76.3|78.92|76.52|78.92|76.52|78.7|76.3|0
1648646060000|2022-03-30 13:14:20|79.01|76.61|79.14|76.74|79.14|76.74|79.01|76.61|0
1648646070000|2022-03-30 13:14:30|79.19|76.79|79.23|76.83|79.23|76.83|79.19|76.79|0
1648646080000|2022-03-30 13:14:40|79.19|76.79|79.19|76.79|79.19|76.79|79.19|76.79|0
1648646090000|2022-03-30 13:14:50|79.23|76.83|79.37|76.97|79.37|76.97|79.23|76.83|0
1648646100000|2022-03-30 13:15:00|79.23|76.83|79.14|76.74|79.23|76.83|79.14|76.74|0
1648646110000|2022-03-30 13:15:10|79.19|76.79|79.01|76.61|79.19|76.79|79.01|76.61|0
1648646120000|2022-03-30 13:15:20|78.92|76.52|78.74|76.34|78.92|76.52|78.74|76.34|0
1648646130000|2022-03-30 13:15:30|78.66|76.26|78.7|76.3|78.7|76.3|78.66|76.26|0
1648646140000|2022-03-30 13:15:40|78.74|76.34|79.01|76.61|79.01|76.61|78.74|76.34|0
1648646150000|2022-03-30 13:15:50|78.96|76.56|78.92|76.52|79.01|76.61|78.92|76.52|0
1648646160000|2022-03-30 13:16:00|78.96|76.56|78.92|76.52|78.96|76.56|78.92|76.52|0
1648646170000|2022-03-30 13:16:10|78.96|76.56|78.96|76.56|78.96|76.56|78.96|76.56|0
1648646180000|2022-03-30 13:16:20|78.92|76.52|78.87|76.47|78.96|76.56|78.87|76.47|0
1648646190000|2022-03-30 13:16:30|78.92|76.52|78.92|76.52|78.92|76.52|78.92|76.52|0
1648646200000|2022-03-30 13:16:40|78.87|76.47|78.96|76.56|78.96|76.56|78.87|76.47|0
1648646210000|2022-03-30 13:16:50|78.92|76.52|79.1|76.7|79.1|76.7|78.92|76.52|0
1648646220000|2022-03-30 13:17:00|79.19|76.79|79.1|76.7|79.19|76.79|79.1|76.7|0
1648646230000|2022-03-30 13:17:10|79.05|76.65|79.05|76.65|79.05|76.65|79.05|76.65|0
1648646240000|2022-03-30 13:17:20|79.1|76.7|79.01|76.61|79.1|76.7|79.01|76.61|0
1648646250000|2022-03-30 13:17:30|79.1|76.7|79.19|76.79|79.19|76.79|79.1|76.7|0
1648646260000|2022-03-30 13:17:40|79.14|76.74|79.28|76.88|79.28|76.88|79.1|76.7|0
1648646270000|2022-03-30 13:17:50|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1648646280000|2022-03-30 13:18:00|79.19|76.79|79.1|76.7|79.19|76.79|79.01|76.61|0
1648646290000|2022-03-30 13:18:10|79.01|76.61|79.14|76.74|79.14|76.74|79.01|76.61|0
1648646300000|2022-03-30 13:18:20|79.19|76.79|79.19|76.79|79.19|76.79|79.1|76.7|0
1648646310000|2022-03-30 13:18:30|79.23|76.83|79.19|76.79|79.23|76.83|79.19|76.79|0
1648646320000|2022-03-30 13:18:40|79.1|76.7|79.19|76.79|79.19|76.79|79.1|76.7|0
1648646330000|2022-03-30 13:18:50|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1648646340000|2022-03-30 13:19:00|79.14|76.74|79.27|76.87|79.27|76.87|79.14|76.74|0
1648646350000|2022-03-30 13:19:10|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1648646360000|2022-03-30 13:19:20|79.27|76.87|79.36|76.96|79.36|76.96|79.27|76.87|0
1648646370000|2022-03-30 13:19:30|79.45|77.05|79.45|77.05|79.49|77.09|79.45|77.05|0
1648646380000|2022-03-30 13:19:40|79.36|76.96|79.45|77.05|79.45|77.05|79.36|76.96|0
1648646390000|2022-03-30 13:19:50|79.36|76.96|79.72|77.32|79.72|77.32|79.36|76.96|0
1648646400000|2022-03-30 13:20:00|79.76|77.36|80.79|78.39|80.79|78.39|79.76|77.36|0
1648646410000|2022-03-30 13:20:10|80.52|78.12|80.08|77.68|80.52|78.12|80.08|77.68|0
1648646420000|2022-03-30 13:20:20|80.17|77.77|79.99|77.59|80.17|77.77|79.99|77.59|0
1648646430000|2022-03-30 13:20:30|80.03|77.63|80.12|77.72|80.12|77.72|79.99|77.59|0
1648646440000|2022-03-30 13:20:40|80.34|77.94|80.34|77.94|80.34|77.94|80.25|77.85|0
1648646450000|2022-03-30 13:20:50|80.17|77.77|80.17|77.77|80.17|77.77|80.17|77.77|0
1648646460000|2022-03-30 13:21:00|80.3|77.9|80.08|77.68|80.3|77.9|80.08|77.68|0
1648646470000|2022-03-30 13:21:10|79.99|77.59|79.99|77.59|80.08|77.68|79.99|77.59|0
1648646480000|2022-03-30 13:21:20|80.08|77.68|80.25|77.85|80.25|77.85|80.08|77.68|0
1648646490000|2022-03-30 13:21:30|80.21|77.81|80.16|77.76|80.21|77.81|80.16|77.76|0
1648646500000|2022-03-30 13:21:40|79.99|77.59|80.08|77.68|80.08|77.68|79.99|77.59|0
1648646510000|2022-03-30 13:21:50|79.9|77.5|79.72|77.32|79.9|77.5|79.72|77.32|0
1648646520000|2022-03-30 13:22:00|79.76|77.36|79.72|77.32|79.76|77.36|79.72|77.32|0
1648646530000|2022-03-30 13:22:10|79.81|77.41|79.9|77.5|79.9|77.5|79.76|77.36|0
1648646540000|2022-03-30 13:22:20|79.81|77.41|79.9|77.5|79.9|77.5|79.81|77.41|0
1648646550000|2022-03-30 13:22:30|79.81|77.41|79.9|77.5|79.9|77.5|79.81|77.41|0
1648646560000|2022-03-30 13:22:40|79.81|77.41|79.72|77.32|79.81|77.41|79.72|77.32|0
1648646570000|2022-03-30 13:22:50|79.81|77.41|79.81|77.41|79.81|77.41|79.72|77.32|0
1648646580000|2022-03-30 13:23:00|79.72|77.32|79.72|77.32|79.81|77.41|79.72|77.32|0
1648646590000|2022-03-30 13:23:10|79.81|77.41|79.72|77.32|79.81|77.41|79.63|77.23|0
1648646600000|2022-03-30 13:23:20|79.81|77.41|79.81|77.41|79.81|77.41|79.72|77.32|0
1648646610000|2022-03-30 13:23:30|79.85|77.45|79.81|77.41|79.85|77.45|79.81|77.41|0
1648646620000|2022-03-30 13:23:40|79.9|77.5|79.81|77.41|79.9|77.5|79.81|77.41|0
1648646630000|2022-03-30 13:23:50|79.9|77.5|79.98|77.58|79.98|77.58|79.9|77.5|0
1648646650000|2022-03-30 13:24:10|80.03|77.63|80.07|77.67|80.07|77.67|80.03|77.63|0
1648646660000|2022-03-30 13:24:20|80.12|77.72|80.07|77.67|80.12|77.72|80.07|77.67|0
1648646670000|2022-03-30 13:24:30|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1648646690000|2022-03-30 13:24:50|79.89|77.49|80.16|77.76|80.16|77.76|79.89|77.49|0
1648646700000|2022-03-30 13:25:00|80.07|77.67|79.98|77.58|80.07|77.67|79.98|77.58|0
1648646710000|2022-03-30 13:25:10|79.89|77.49|79.98|77.58|79.98|77.58|79.81|77.41|0
1648646720000|2022-03-30 13:25:20|79.89|77.49|80.16|77.76|80.16|77.76|79.81|77.41|0
1648646730000|2022-03-30 13:25:30|80.25|77.85|80.16|77.76|80.25|77.85|80.16|77.76|0
1648646740000|2022-03-30 13:25:40|79.98|77.58|80.07|77.67|80.07|77.67|79.89|77.49|0
1648646750000|2022-03-30 13:25:50|79.98|77.58|80.16|77.76|80.16|77.76|79.98|77.58|0
1648646760000|2022-03-30 13:26:00|80.21|77.81|80.34|77.94|80.34|77.94|80.21|77.81|0
1648646770000|2022-03-30 13:26:10|80.29|77.89|80.25|77.85|80.34|77.94|80.21|77.81|0
1648646780000|2022-03-30 13:26:20|80.16|77.76|80.16|77.76|80.25|77.85|80.16|77.76|0
1648646790000|2022-03-30 13:26:30|80.25|77.85|80.16|77.76|80.25|77.85|80.16|77.76|0
1648646800000|2022-03-30 13:26:40|80.21|77.81|80.07|77.67|80.21|77.81|80.07|77.67|0
1648646810000|2022-03-30 13:26:50|80.16|77.76|80.25|77.85|80.25|77.85|80.16|77.76|0
1648646820000|2022-03-30 13:27:00|80.29|77.89|80.25|77.85|80.29|77.89|80.2|77.8|0
1648646830000|2022-03-30 13:27:10|80.16|77.76|80.16|77.76|80.25|77.85|80.16|77.76|0
1648646840000|2022-03-30 13:27:20|80.2|77.8|80.25|77.85|80.25|77.85|80.2|77.8|0
1648646850000|2022-03-30 13:27:30|80.34|77.94|80.43|78.03|80.43|78.03|80.34|77.94|0
1648646870000|2022-03-30 13:27:50|80.52|78.12|80.34|77.94|80.61|78.21|80.34|77.94|0
1648646880000|2022-03-30 13:28:00|80.43|78.03|81.15|78.75|81.15|78.75|80.43|78.03|0
1648646890000|2022-03-30 13:28:10|80.79|78.39|80.83|78.43|80.83|78.43|80.7|78.3|0
1648646900000|2022-03-30 13:28:20|80.79|78.39|80.7|78.3|80.79|78.39|80.7|78.3|0
1648646910000|2022-03-30 13:28:30|80.61|78.21|80.43|78.03|80.61|78.21|80.34|77.94|0
1648646920000|2022-03-30 13:28:40|80.52|78.12|80.52|78.12|80.61|78.21|80.52|78.12|0
1648646930000|2022-03-30 13:28:50|80.61|78.21|80.56|78.16|80.61|78.21|80.52|78.12|0
1648646940000|2022-03-30 13:29:00|80.52|78.12|80.52|78.12|80.61|78.21|80.52|78.12|0
1648646960000|2022-03-30 13:29:20|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1648646970000|2022-03-30 13:29:30|80.56|78.16|80.34|77.94|80.56|78.16|80.34|77.94|0
1648646980000|2022-03-30 13:29:40|80.16|77.76|80.34|77.94|80.34|77.94|80.11|77.71|0
1648646990000|2022-03-30 13:29:50|80.25|77.85|80.34|77.94|80.34|77.94|80.16|77.76|0
1648647000000|2022-03-30 13:30:00|81.06|78.66|81.15|78.75|81.33|78.93|80.88|78.48|0
1648647010000|2022-03-30 13:30:10|80.79|78.39|81.69|79.29|81.69|79.29|80.79|78.39|0
1648647020000|2022-03-30 13:30:20|81.51|79.11|81.51|79.11|81.51|79.11|81.15|78.75|0
1648647030000|2022-03-30 13:30:30|81.15|78.75|80.79|78.39|81.24|78.84|80.79|78.39|0
1648647040000|2022-03-30 13:30:40|80.7|78.3|80.7|78.3|80.88|78.48|80.7|78.3|0
1648647050000|2022-03-30 13:30:50|80.92|78.52|81.15|78.75|81.15|78.75|80.92|78.52|0
1648647060000|2022-03-30 13:31:00|81.69|79.29|81.6|79.2|81.87|79.47|81.6|79.2|0
1648647070000|2022-03-30 13:31:10|81.42|79.02|81.24|78.84|81.42|79.02|81.24|78.84|0
1648647080000|2022-03-30 13:31:20|81.33|78.93|81.46|79.06|81.46|79.06|81.24|78.84|0
1648647090000|2022-03-30 13:31:30|81.51|79.11|81.51|79.11|81.6|79.2|81.33|78.93|0
1648647100000|2022-03-30 13:31:40|81.69|79.29|81.51|79.11|81.69|79.29|81.51|79.11|0
1648647110000|2022-03-30 13:31:50|81.6|79.2|81.6|79.2|81.6|79.2|81.6|79.2|0
1648647120000|2022-03-30 13:32:00|81.51|79.11|81.78|79.38|81.78|79.38|81.51|79.11|0
1648647130000|2022-03-30 13:32:10|81.96|79.56|81.6|79.2|81.96|79.56|81.6|79.2|0
1648647140000|2022-03-30 13:32:20|81.51|79.11|81.69|79.29|81.69|79.29|81.42|79.02|0
1648647150000|2022-03-30 13:32:30|81.51|79.11|81.51|79.11|81.51|79.11|81.42|79.02|0
1648647160000|2022-03-30 13:32:40|81.69|79.29|81.6|79.2|81.69|79.29|81.6|79.2|0
1648647170000|2022-03-30 13:32:50|81.69|79.29|81.69|79.29|81.69|79.29|81.64|79.24|0
1648647180000|2022-03-30 13:33:00|81.51|79.11|81.69|79.29|81.96|79.56|81.51|79.11|0
1648647190000|2022-03-30 13:33:10|81.87|79.47|82.15|79.75|82.15|79.75|81.87|79.47|0
1648647200000|2022-03-30 13:33:20|82.24|79.84|81.87|79.47|82.24|79.84|81.69|79.29|0
1648647210000|2022-03-30 13:33:30|81.96|79.56|81.87|79.47|81.96|79.56|81.87|79.47|0
1648647220000|2022-03-30 13:33:40|81.96|79.56|82.05|79.65|82.05|79.65|81.78|79.38|0
1648647230000|2022-03-30 13:33:50|81.96|79.56|81.55|79.15|81.96|79.56|81.55|79.15|0
1648647240000|2022-03-30 13:34:00|81.6|79.2|82.16|79.76|82.25|79.85|81.6|79.2|0
1648647250000|2022-03-30 13:34:10|82.07|79.67|80.55|78.15|82.16|79.76|80.55|78.15|0
1648647260000|2022-03-30 13:34:20|80.37|77.97|80.37|77.97|80.55|78.15|80.37|77.97|0
1648647270000|2022-03-30 13:34:30|80.28|77.88|80.01|77.61|80.28|77.88|80.01|77.61|0
1648647280000|2022-03-30 13:34:40|80.1|77.7|80.19|77.79|80.19|77.79|80.1|77.7|0
1648647290000|2022-03-30 13:34:50|80.01|77.61|80.19|77.79|80.19|77.79|79.83|77.43|0
1648647300000|2022-03-30 13:35:00|80.37|77.97|80.46|78.06|80.46|78.06|80.37|77.97|0
1648647310000|2022-03-30 13:35:10|80.28|77.88|80.46|78.06|80.46|78.06|80.28|77.88|0
1648647320000|2022-03-30 13:35:20|80.28|77.88|80.19|77.79|80.28|77.88|80.14|77.74|0
1648647330000|2022-03-30 13:35:30|80.46|78.06|80.55|78.15|80.64|78.24|80.46|78.06|0
1648647340000|2022-03-30 13:35:40|80.6|78.2|80.82|78.42|80.82|78.42|80.6|78.2|0
1648647350000|2022-03-30 13:35:50|80.46|78.06|80.64|78.24|80.64|78.24|80.46|78.06|0
1648647360000|2022-03-30 13:36:00|80.82|78.42|81.19|78.79|81.19|78.79|80.82|78.42|0
1648647370000|2022-03-30 13:36:10|80.82|78.42|80.1|77.7|80.82|78.42|80.1|77.7|0
1648647380000|2022-03-30 13:36:20|79.65|77.25|79.74|77.34|79.74|77.34|79.65|77.25|0
1648647390000|2022-03-30 13:36:30|79.92|77.52|80.1|77.7|80.1|77.7|79.92|77.52|0
1648647400000|2022-03-30 13:36:40|79.92|77.52|79.92|77.52|80.1|77.7|79.83|77.43|0
1648647410000|2022-03-30 13:36:50|79.74|77.34|79.74|77.34|79.74|77.34|79.65|77.25|0
1648647420000|2022-03-30 13:37:00|79.83|77.43|79.92|77.52|80.01|77.61|79.83|77.43|0
1648647430000|2022-03-30 13:37:10|79.74|77.34|79.74|77.34|79.83|77.43|79.74|77.34|0
1648647440000|2022-03-30 13:37:20|79.65|77.25|79.56|77.16|79.65|77.25|79.38|76.98|0
1648647450000|2022-03-30 13:37:30|79.52|77.12|79.2|76.8|79.52|77.12|79.2|76.8|0
1648647460000|2022-03-30 13:37:40|79.11|76.71|79.03|76.63|79.11|76.71|79.03|76.63|0
1648647470000|2022-03-30 13:37:50|79.11|76.71|78.76|76.36|79.11|76.71|78.76|76.36|0
1648647480000|2022-03-30 13:38:00|78.85|76.45|78.67|76.27|78.94|76.54|78.58|76.18|0
1648647490000|2022-03-30 13:38:10|78.49|76.09|78.14|75.74|78.49|76.09|78.05|75.65|0
1648647500000|2022-03-30 13:38:20|78.31|75.91|78.4|76|78.4|76|78.23|75.83|0
1648647510000|2022-03-30 13:38:30|78.49|76.09|78.94|76.54|78.94|76.54|78.49|76.09|0
1648647520000|2022-03-30 13:38:40|78.85|76.45|78.76|76.36|79.03|76.63|78.76|76.36|0
1648647530000|2022-03-30 13:38:50|78.85|76.45|78.4|76|78.85|76.45|78.4|76|0
1648647540000|2022-03-30 13:39:00|78.76|76.36|78.85|76.45|78.85|76.45|78.76|76.36|0
1648647550000|2022-03-30 13:39:10|78.76|76.36|78.94|76.54|78.94|76.54|78.76|76.36|0
1648647560000|2022-03-30 13:39:20|78.85|76.45|78.49|76.09|78.85|76.45|78.49|76.09|0
1648647570000|2022-03-30 13:39:30|78.4|76|78.58|76.18|78.58|76.18|78.4|76|0
1648647580000|2022-03-30 13:39:40|78.49|76.09|78.67|76.27|78.67|76.27|78.49|76.09|0
1648647590000|2022-03-30 13:39:50|78.85|76.45|78.67|76.27|78.85|76.45|78.67|76.27|0
1648647600000|2022-03-30 13:40:00|78.58|76.18|79.02|76.62|79.11|76.71|78.58|76.18|0
1648647610000|2022-03-30 13:40:10|78.94|76.54|78.94|76.54|79.02|76.62|78.94|76.54|0
1648647620000|2022-03-30 13:40:20|79.02|76.62|79.2|76.8|79.29|76.89|79.02|76.62|0
1648647630000|2022-03-30 13:40:30|79.11|76.71|79.2|76.8|79.29|76.89|79.11|76.71|0
1648647640000|2022-03-30 13:40:40|79.02|76.62|79.02|76.62|79.02|76.62|79.02|76.62|0
1648647650000|2022-03-30 13:40:50|78.93|76.53|78.76|76.36|78.93|76.53|78.67|76.27|0
1648647660000|2022-03-30 13:41:00|79.2|76.8|78.85|76.45|79.2|76.8|78.76|76.36|0
1648647670000|2022-03-30 13:41:10|79.11|76.71|79.2|76.8|79.2|76.8|79.02|76.62|0
1648647680000|2022-03-30 13:41:20|79.42|77.02|79.38|76.98|79.42|77.02|79.38|76.98|0
1648647690000|2022-03-30 13:41:30|79.92|77.52|79.47|77.07|79.92|77.52|79.47|77.07|0
1648647700000|2022-03-30 13:41:40|79.38|76.98|79.16|76.76|79.38|76.98|79.11|76.71|0
1648647710000|2022-03-30 13:41:50|79.11|76.71|78.58|76.18|79.11|76.71|78.58|76.18|0
1648647720000|2022-03-30 13:42:00|78.49|76.09|78.14|75.74|78.49|76.09|78.14|75.74|0
1648647730000|2022-03-30 13:42:10|78.22|75.82|78.4|76|78.44|76.04|78.22|75.82|0
1648647740000|2022-03-30 13:42:20|78.22|75.82|78.31|75.91|78.4|76|78.22|75.82|0
1648647750000|2022-03-30 13:42:30|78.14|75.74|78.49|76.09|78.49|76.09|78.14|75.74|0
1648647760000|2022-03-30 13:42:40|78.84|76.44|78.67|76.27|78.84|76.44|78.67|76.27|0
1648647770000|2022-03-30 13:42:50|78.58|76.18|78.93|76.53|78.93|76.53|78.58|76.18|0
1648647780000|2022-03-30 13:43:00|78.84|76.44|79.02|76.62|79.02|76.62|78.8|76.4|0
1648647790000|2022-03-30 13:43:10|79.2|76.8|79.2|76.8|79.47|77.07|79.11|76.71|0
1648647800000|2022-03-30 13:43:20|79.11|76.71|79.2|76.8|79.2|76.8|79.11|76.71|0
1648647810000|2022-03-30 13:43:30|79.47|77.07|79.33|76.93|79.47|77.07|79.29|76.89|0
1648647820000|2022-03-30 13:43:40|79.11|76.71|79.2|76.8|79.38|76.98|79.11|76.71|0
1648647830000|2022-03-30 13:43:50|79.11|76.71|79.11|76.71|79.11|76.71|79.11|76.71|0
1648647840000|2022-03-30 13:44:00|79.2|76.8|79.11|76.71|79.2|76.8|79.11|76.71|0
1648647850000|2022-03-30 13:44:10|78.93|76.53|79.02|76.62|79.38|76.98|78.93|76.53|0
1648647860000|2022-03-30 13:44:20|78.93|76.53|79.02|76.62|79.02|76.62|78.93|76.53|0
1648647870000|2022-03-30 13:44:30|79.06|76.66|79.02|76.62|79.29|76.89|79.02|76.62|0
1648647880000|2022-03-30 13:44:40|78.84|76.44|78.75|76.35|78.84|76.44|78.67|76.27|0
1648647890000|2022-03-30 13:44:50|78.84|76.44|78.93|76.53|78.93|76.53|78.84|76.44|0
1648647900000|2022-03-30 13:45:00|79.02|76.62|79.2|76.8|79.29|76.89|79.02|76.62|0
1648647910000|2022-03-30 13:45:10|79.38|76.98|79.29|76.89|79.38|76.98|79.29|76.89|0
1648647920000|2022-03-30 13:45:20|79.38|76.98|79.29|76.89|79.38|76.98|79.29|76.89|0
1648647930000|2022-03-30 13:45:30|79.02|76.62|78.49|76.09|79.02|76.62|78.49|76.09|0
1648647940000|2022-03-30 13:45:40|78.58|76.18|78.67|76.27|78.75|76.35|78.58|76.18|0
1648647950000|2022-03-30 13:45:50|78.58|76.18|78.31|75.91|78.58|76.18|78.31|75.91|0
1648647960000|2022-03-30 13:46:00|78.22|75.82|78.22|75.82|78.22|75.82|78.13|75.73|0
1648647970000|2022-03-30 13:46:10|78.04|75.64|78|75.6|78.09|75.69|77.96|75.56|0
1648647980000|2022-03-30 13:46:20|77.96|75.56|78.31|75.91|78.31|75.91|77.96|75.56|0
1648647990000|2022-03-30 13:46:30|78.4|76|78.31|75.91|78.4|76|78.22|75.82|0
1648648000000|2022-03-30 13:46:40|78.13|75.73|77.78|75.38|78.13|75.73|77.78|75.38|0
1648648010000|2022-03-30 13:46:50|77.87|75.47|77.96|75.56|78.04|75.64|77.87|75.47|0
1648648020000|2022-03-30 13:47:00|78.13|75.73|77.78|75.38|78.13|75.73|77.78|75.38|0
1648648030000|2022-03-30 13:47:10|77.96|75.56|77.96|75.56|77.96|75.56|77.96|75.56|0
1648648040000|2022-03-30 13:47:20|78.04|75.64|78.31|75.91|78.31|75.91|78.04|75.64|0
1648648050000|2022-03-30 13:47:30|78.13|75.73|78.13|75.73|78.13|75.73|78.04|75.64|0
1648648060000|2022-03-30 13:47:40|78.31|75.91|78.4|76|78.66|76.26|78.31|75.91|0
1648648070000|2022-03-30 13:47:50|78.58|76.18|78.4|76|78.58|76.18|78.4|76|0
1648648080000|2022-03-30 13:48:00|78.75|76.35|79.29|76.89|79.29|76.89|78.75|76.35|0
1648648090000|2022-03-30 13:48:10|79.15|76.75|79.47|77.07|79.56|77.16|79.15|76.75|0
1648648100000|2022-03-30 13:48:20|79.65|77.25|79.56|77.16|79.65|77.25|79.47|77.07|0
1648648110000|2022-03-30 13:48:30|79.65|77.25|79.65|77.25|79.65|77.25|79.56|77.16|0
1648648120000|2022-03-30 13:48:40|79.73|77.33|79.56|77.16|79.73|77.33|79.56|77.16|0
1648648130000|2022-03-30 13:48:50|79.51|77.11|79.73|77.33|79.91|77.51|79.51|77.11|0
1648648140000|2022-03-30 13:49:00|80|77.6|79.56|77.16|80|77.6|79.47|77.07|0
1648648150000|2022-03-30 13:49:10|79.47|77.07|79.73|77.33|79.82|77.42|79.47|77.07|0
1648648160000|2022-03-30 13:49:20|79.82|77.42|80.45|78.05|80.54|78.14|79.78|77.38|0
1648648170000|2022-03-30 13:49:30|80.36|77.96|80.45|78.05|80.54|78.14|80.36|77.96|0
1648648180000|2022-03-30 13:49:40|80.18|77.78|80|77.6|80.18|77.78|80|77.6|0
1648648190000|2022-03-30 13:49:50|80.18|77.78|80.27|77.87|80.36|77.96|80.18|77.78|0
1648648200000|2022-03-30 13:50:00|80.45|78.05|80.54|78.14|80.63|78.23|80.45|78.05|0
1648648210000|2022-03-30 13:50:10|80.82|78.42|80.72|78.32|80.82|78.42|80.63|78.23|0
1648648220000|2022-03-30 13:50:20|81|78.6|80.68|78.28|81|78.6|80.63|78.23|0
1648648230000|2022-03-30 13:50:30|80.5|78.1|80.54|78.14|80.63|78.23|80.45|78.05|0
1648648240000|2022-03-30 13:50:40|80.36|77.96|80.32|77.92|80.36|77.96|80.27|77.87|0
1648648250000|2022-03-30 13:50:50|80.18|77.78|80.18|77.78|80.18|77.78|80.09|77.69|0
1648648260000|2022-03-30 13:51:00|80|77.6|80.54|78.14|80.54|78.14|80|77.6|0
1648648270000|2022-03-30 13:51:10|80.27|77.87|80.36|77.96|80.36|77.96|80.27|77.87|0
1648648280000|2022-03-30 13:51:20|80.45|78.05|80.72|78.32|80.72|78.32|80.45|78.05|0
1648648290000|2022-03-30 13:51:30|80.63|78.23|80.63|78.23|80.63|78.23|80.54|78.14|0
1648648300000|2022-03-30 13:51:40|80.45|78.05|80.45|78.05|80.45|78.05|80.45|78.05|0
1648648310000|2022-03-30 13:51:50|80.36|77.96|80.45|78.05|80.45|78.05|80.27|77.87|0
1648648320000|2022-03-30 13:52:00|80.05|77.65|80|77.6|80.09|77.69|79.82|77.42|0
1648648330000|2022-03-30 13:52:10|80.18|77.78|80.27|77.87|80.27|77.87|80.09|77.69|0
1648648340000|2022-03-30 13:52:20|80.36|77.96|80|77.6|80.36|77.96|80|77.6|0
1648648350000|2022-03-30 13:52:30|80.18|77.78|80.18|77.78|80.27|77.87|80.18|77.78|0
1648648360000|2022-03-30 13:52:40|79.82|77.42|80.09|77.69|80.09|77.69|79.73|77.33|0
1648648370000|2022-03-30 13:52:50|80|77.6|80.18|77.78|80.27|77.87|80|77.6|0
1648648380000|2022-03-30 13:53:00|80|77.6|80|77.6|80|77.6|79.73|77.33|0
1648648390000|2022-03-30 13:53:10|80.09|77.69|80.18|77.78|80.18|77.78|80|77.6|0
1648648400000|2022-03-30 13:53:20|80.54|78.14|80.63|78.23|80.72|78.32|80.54|78.14|0
1648648410000|2022-03-30 13:53:30|80.54|78.14|80.72|78.32|80.72|78.32|80.5|78.1|0
1648648420000|2022-03-30 13:53:40|80.54|78.14|80.36|77.96|80.54|78.14|80.36|77.96|0
1648648430000|2022-03-30 13:53:50|80.45|78.05|80.18|77.78|80.45|78.05|80|77.6|0
1648648440000|2022-03-30 13:54:00|80.04|77.64|79.55|77.15|80.04|77.64|79.55|77.15|0
1648648450000|2022-03-30 13:54:10|79.64|77.24|80.09|77.69|80.09|77.69|79.64|77.24|0
1648648460000|2022-03-30 13:54:20|80.18|77.78|80.36|77.96|80.36|77.96|80.18|77.78|0
1648648470000|2022-03-30 13:54:30|80.45|78.05|80.45|78.05|80.54|78.14|80.36|77.96|0
1648648480000|2022-03-30 13:54:40|80.27|77.87|80.27|77.87|80.27|77.87|80.18|77.78|0
1648648490000|2022-03-30 13:54:50|80.36|77.96|80.27|77.87|80.45|78.05|80.27|77.87|0
1648648500000|2022-03-30 13:55:00|80.18|77.78|79.64|77.24|80.18|77.78|79.64|77.24|0
1648648510000|2022-03-30 13:55:10|79.73|77.33|79.82|77.42|79.82|77.42|79.73|77.33|0
1648648520000|2022-03-30 13:55:20|80|77.6|80|77.6|80|77.6|79.82|77.42|0
1648648530000|2022-03-30 13:55:30|79.91|77.51|79.82|77.42|80|77.6|79.73|77.33|0
1648648540000|2022-03-30 13:55:40|79.55|77.15|79.91|77.51|79.91|77.51|79.55|77.15|0
1648648550000|2022-03-30 13:55:50|79.82|77.42|79.91|77.51|80.09|77.69|79.82|77.42|0
1648648560000|2022-03-30 13:56:00|79.82|77.42|79.68|77.28|79.82|77.42|79.64|77.24|0
1648648570000|2022-03-30 13:56:10|79.37|76.97|79.46|77.06|79.55|77.15|79.37|76.97|0
1648648580000|2022-03-30 13:56:20|79.64|77.24|80|77.6|80|77.6|79.64|77.24|0
1648648590000|2022-03-30 13:56:30|80.13|77.73|80.09|77.69|80.13|77.73|79.91|77.51|0
1648648600000|2022-03-30 13:56:40|80|77.6|80.18|77.78|80.18|77.78|80|77.6|0
1648648610000|2022-03-30 13:56:50|80.09|77.69|80.18|77.78|80.18|77.78|80|77.6|0
1648648620000|2022-03-30 13:57:00|80.45|78.05|80.63|78.23|80.63|78.23|80.22|77.82|0
1648648630000|2022-03-30 13:57:10|80.36|77.96|80.36|77.96|80.36|77.96|80.27|77.87|0
1648648640000|2022-03-30 13:57:20|80.54|78.14|80.36|77.96|80.54|78.14|80.36|77.96|0
1648648650000|2022-03-30 13:57:30|80.4|78|79.82|77.42|80.4|78|79.82|77.42|0
1648648660000|2022-03-30 13:57:40|79.73|77.33|79.82|77.42|79.86|77.46|79.73|77.33|0
1648648670000|2022-03-30 13:57:50|80|77.6|80.18|77.78|80.18|77.78|80|77.6|0
1648648680000|2022-03-30 13:58:00|80.45|78.05|80.22|77.82|80.45|78.05|80.22|77.82|0
1648648690000|2022-03-30 13:58:10|80.45|78.05|80.27|77.87|80.45|78.05|80.27|77.87|0
1648648700000|2022-03-30 13:58:20|80.22|77.82|80.18|77.78|80.22|77.82|80.09|77.69|0
1648648710000|2022-03-30 13:58:30|80|77.6|80.09|77.69|80.09|77.69|80|77.6|0
1648648720000|2022-03-30 13:58:40|80|77.6|80.27|77.87|80.27|77.87|79.91|77.51|0
1648648730000|2022-03-30 13:58:50|80.36|77.96|80.72|78.32|80.72|78.32|80.36|77.96|0
1648648740000|2022-03-30 13:59:00|80.63|78.23|80.72|78.32|80.81|78.41|80.63|78.23|0
1648648750000|2022-03-30 13:59:10|80.81|78.41|80.54|78.14|80.81|78.41|80.45|78.05|0
1648648760000|2022-03-30 13:59:20|80.63|78.23|80.94|78.54|80.94|78.54|80.63|78.23|0
1648648770000|2022-03-30 13:59:30|81.08|78.68|81.72|79.32|81.76|79.36|81.08|78.68|0
1648648780000|2022-03-30 13:59:40|81.81|79.41|81.35|78.95|81.81|79.41|81.26|78.86|0
1648648790000|2022-03-30 13:59:50|81.45|79.05|81.45|79.05|81.45|79.05|81.35|78.95|0
1648648800000|2022-03-30 14:00:00|81.72|79.32|81.63|79.23|81.72|79.32|81.54|79.14|0
1648648810000|2022-03-30 14:00:10|81.67|79.27|81.76|79.36|81.76|79.36|81.67|79.27|0
1648648820000|2022-03-30 14:00:20|81.9|79.5|82.08|79.68|82.08|79.68|81.9|79.5|0
1648648830000|2022-03-30 14:00:30|82.27|79.87|82.08|79.68|82.36|79.96|82.08|79.68|0
1648648840000|2022-03-30 14:00:40|81.99|79.59|81.76|79.36|81.99|79.59|81.76|79.36|0
1648648850000|2022-03-30 14:00:50|81.72|79.32|81.44|79.04|81.72|79.32|81.35|78.95|0
1648648860000|2022-03-30 14:01:00|81.26|78.86|81.44|79.04|81.44|79.04|81.26|78.86|0
1648648870000|2022-03-30 14:01:10|81.54|79.14|81.44|79.04|81.54|79.14|81.26|78.86|0
1648648880000|2022-03-30 14:01:20|81.54|79.14|81.9|79.5|81.99|79.59|81.54|79.14|0
1648648890000|2022-03-30 14:01:30|81.99|79.59|82.27|79.87|82.27|79.87|81.99|79.59|0
1648648900000|2022-03-30 14:01:40|82.45|80.05|82.54|80.14|82.54|80.14|82.45|80.05|0
1648648910000|2022-03-30 14:01:50|82.08|79.68|81.99|79.59|82.27|79.87|81.99|79.59|0
1648648920000|2022-03-30 14:02:00|82.08|79.68|82.27|79.87|82.27|79.87|82.08|79.68|0
1648648930000|2022-03-30 14:02:10|82.36|79.96|81.9|79.5|82.36|79.96|81.9|79.5|0
1648648940000|2022-03-30 14:02:20|82.08|79.68|81.49|79.09|82.08|79.68|81.49|79.09|0
1648648950000|2022-03-30 14:02:30|81.44|79.04|81.44|79.04|81.44|79.04|81.17|78.77|0
1648648960000|2022-03-30 14:02:40|81.35|78.95|81.35|78.95|81.44|79.04|81.35|78.95|0
1648648970000|2022-03-30 14:02:50|81.17|78.77|80.9|78.5|81.17|78.77|80.72|78.32|0
1648648980000|2022-03-30 14:03:00|80.72|78.32|80.9|78.5|80.99|78.59|80.72|78.32|0
1648648990000|2022-03-30 14:03:10|80.99|78.59|81.17|78.77|81.17|78.77|80.99|78.59|0
1648649000000|2022-03-30 14:03:20|81.21|78.81|81.17|78.77|81.21|78.81|81.17|78.77|0
1648649010000|2022-03-30 14:03:30|81.08|78.68|81.17|78.77|81.21|78.81|81.08|78.68|0
1648649020000|2022-03-30 14:03:40|81.44|79.04|81.44|79.04|81.44|79.04|81.44|79.04|0
1648649030000|2022-03-30 14:03:50|81.63|79.23|81.26|78.86|81.63|79.23|81.26|78.86|0
1648649040000|2022-03-30 14:04:00|81.3|78.9|81.35|78.95|81.35|78.95|81.26|78.86|0
1648649050000|2022-03-30 14:04:10|81.26|78.86|80.73|78.33|81.4|79|80.64|78.24|0
1648649060000|2022-03-30 14:04:20|80.64|78.24|80.45|78.05|80.73|78.33|80.45|78.05|0
1648649070000|2022-03-30 14:04:30|80.64|78.24|80.64|78.24|80.73|78.33|80.64|78.24|0
1648649080000|2022-03-30 14:04:40|80.73|78.33|80.68|78.28|80.82|78.42|80.64|78.24|0
1648649090000|2022-03-30 14:04:50|80.73|78.33|80.64|78.24|80.73|78.33|80.64|78.24|0
1648649100000|2022-03-30 14:05:00|80.82|78.42|80.73|78.33|80.82|78.42|80.64|78.24|0
1648649110000|2022-03-30 14:05:10|81|78.6|80.91|78.51|81|78.6|80.82|78.42|0
1648649120000|2022-03-30 14:05:20|80.82|78.42|80.54|78.14|80.82|78.42|80.54|78.14|0
1648649130000|2022-03-30 14:05:30|80.64|78.24|80.64|78.24|80.64|78.24|80.59|78.19|0
1648649140000|2022-03-30 14:05:40|80.45|78.05|80.45|78.05|80.45|78.05|80.36|77.96|0
1648649150000|2022-03-30 14:05:50|80.36|77.96|80.45|78.05|80.45|78.05|80.36|77.96|0
1648649160000|2022-03-30 14:06:00|80.5|78.1|80|77.6|80.5|78.1|79.91|77.51|0
1648649170000|2022-03-30 14:06:10|80.09|77.69|80.09|77.69|80.09|77.69|80.05|77.65|0
1648649180000|2022-03-30 14:06:20|80.14|77.74|80.18|77.78|80.18|77.78|80|77.6|0
1648649190000|2022-03-30 14:06:30|80.09|77.69|80|77.6|80.09|77.69|80|77.6|0
1648649200000|2022-03-30 14:06:40|79.91|77.51|79.64|77.24|79.91|77.51|79.64|77.24|0
1648649210000|2022-03-30 14:06:50|79.46|77.06|79.37|76.97|79.46|77.06|79.32|76.92|0
1648649220000|2022-03-30 14:07:00|79.1|76.7|79.28|76.88|79.28|76.88|79.1|76.7|0
1648649230000|2022-03-30 14:07:10|79.19|76.79|79.1|76.7|79.19|76.79|79.1|76.7|0
1648649240000|2022-03-30 14:07:20|79.01|76.61|79.55|77.15|79.55|77.15|79.01|76.61|0
1648649250000|2022-03-30 14:07:30|79.46|77.06|79.37|76.97|79.46|77.06|79.37|76.97|0
1648649260000|2022-03-30 14:07:40|79.46|77.06|79.37|76.97|79.46|77.06|79.19|76.79|0
1648649270000|2022-03-30 14:07:50|79.28|76.88|79.1|76.7|79.28|76.88|79.1|76.7|0
1648649280000|2022-03-30 14:08:00|79.01|76.61|78.92|76.52|79.1|76.7|78.92|76.52|0
1648649290000|2022-03-30 14:08:10|79.01|76.61|79.19|76.79|79.28|76.88|79.01|76.61|0
1648649300000|2022-03-30 14:08:20|79.01|76.61|78.92|76.52|79.01|76.61|78.88|76.48|0
1648649310000|2022-03-30 14:08:30|79.01|76.61|79.1|76.7|79.1|76.7|79.01|76.61|0
1648649320000|2022-03-30 14:08:40|79.01|76.61|78.92|76.52|79.01|76.61|78.92|76.52|0
1648649330000|2022-03-30 14:08:50|78.74|76.34|78.74|76.34|78.83|76.43|78.74|76.34|0
1648649340000|2022-03-30 14:09:00|79.1|76.7|79.01|76.61|79.28|76.88|79.01|76.61|0
1648649350000|2022-03-30 14:09:10|78.74|76.34|78.74|76.34|78.83|76.43|78.74|76.34|0
1648649360000|2022-03-30 14:09:20|78.83|76.43|79.1|76.7|79.1|76.7|78.83|76.43|0
1648649370000|2022-03-30 14:09:30|79.01|76.61|78.74|76.34|79.01|76.61|78.74|76.34|0
1648649380000|2022-03-30 14:09:40|78.56|76.16|78.83|76.43|78.83|76.43|78.56|76.16|0
1648649390000|2022-03-30 14:09:50|78.74|76.34|78.83|76.43|78.83|76.43|78.74|76.34|0
1648649400000|2022-03-30 14:10:00|78.96|76.56|79.1|76.7|79.28|76.88|78.96|76.56|0
1648649410000|2022-03-30 14:10:10|79.19|76.79|79.01|76.61|79.28|76.88|79.01|76.61|0
1648649420000|2022-03-30 14:10:20|78.92|76.52|79.1|76.7|79.28|76.88|78.92|76.52|0
1648649430000|2022-03-30 14:10:30|79.01|76.61|79.1|76.7|79.1|76.7|78.92|76.52|0
1648649440000|2022-03-30 14:10:40|79.01|76.61|79.37|76.97|79.37|76.97|79.01|76.61|0
1648649450000|2022-03-30 14:10:50|79.19|76.79|79.28|76.88|79.37|76.97|79.19|76.79|0
1648649460000|2022-03-30 14:11:00|79.37|76.97|79.64|77.24|79.64|77.24|79.37|76.97|0
1648649470000|2022-03-30 14:11:10|79.46|77.06|79.55|77.15|79.64|77.24|79.46|77.06|0
1648649480000|2022-03-30 14:11:20|79.46|77.06|79.46|77.06|79.55|77.15|79.46|77.06|0
1648649490000|2022-03-30 14:11:30|79.37|76.97|79.55|77.15|79.55|77.15|79.32|76.92|0
1648649500000|2022-03-30 14:11:40|79.64|77.24|79.37|76.97|79.73|77.33|79.37|76.97|0
1648649510000|2022-03-30 14:11:50|79.28|76.88|79.37|76.97|79.37|76.97|79.28|76.88|0
1648649520000|2022-03-30 14:12:00|79.46|77.06|79.28|76.88|79.46|77.06|79.28|76.88|0
1648649530000|2022-03-30 14:12:10|79.37|76.97|79.46|77.06|79.46|77.06|79.37|76.97|0
1648649540000|2022-03-30 14:12:20|79.59|77.19|79.46|77.06|79.73|77.33|79.46|77.06|0
1648649550000|2022-03-30 14:12:30|79.55|77.15|79.37|76.97|79.55|77.15|79.37|76.97|0
1648649560000|2022-03-30 14:12:40|79.41|77.01|79.46|77.06|79.46|77.06|79.37|76.97|0
1648649570000|2022-03-30 14:12:50|79.41|77.01|79.32|76.92|79.46|77.06|79.32|76.92|0
1648649580000|2022-03-30 14:13:00|79.46|77.06|79.46|77.06|79.59|77.19|79.46|77.06|0
1648649590000|2022-03-30 14:13:10|79.19|76.79|79.28|76.88|79.28|76.88|79.1|76.7|0
1648649600000|2022-03-30 14:13:20|79.46|77.06|79.46|77.06|79.55|77.15|79.46|77.06|0
1648649610000|2022-03-30 14:13:30|79.41|77.01|79.46|77.06|79.55|77.15|79.41|77.01|0
1648649620000|2022-03-30 14:13:40|79.55|77.15|79.46|77.06|79.55|77.15|79.46|77.06|0
1648649630000|2022-03-30 14:13:50|79.64|77.24|79.82|77.42|79.82|77.42|79.64|77.24|0
1648649640000|2022-03-30 14:14:00|79.91|77.51|80.04|77.64|80.18|77.78|79.91|77.51|0
1648649650000|2022-03-30 14:14:10|80.09|77.69|80.36|77.96|80.36|77.96|80.09|77.69|0
1648649660000|2022-03-30 14:14:20|80.45|78.05|80.72|78.32|80.72|78.32|80.45|78.05|0
1648649670000|2022-03-30 14:14:30|80.81|78.41|80.99|78.59|80.99|78.59|80.72|78.32|0
1648649680000|2022-03-30 14:14:40|80.72|78.32|80.67|78.27|80.72|78.32|80.63|78.23|0
1648649690000|2022-03-30 14:14:50|80.63|78.23|80.67|78.27|80.72|78.32|80.63|78.23|0
1648649700000|2022-03-30 14:15:00|80.72|78.32|80.9|78.5|80.9|78.5|80.63|78.23|0
1648649710000|2022-03-30 14:15:10|81.08|78.68|80.81|78.41|81.08|78.68|80.81|78.41|0
1648649720000|2022-03-30 14:15:20|80.72|78.32|80.63|78.23|80.72|78.32|80.63|78.23|0
1648649730000|2022-03-30 14:15:30|80.54|78.14|80.27|77.87|80.54|78.14|80.18|77.78|0
1648649740000|2022-03-30 14:15:40|80.18|77.78|80|77.6|80.18|77.78|80|77.6|0
1648649750000|2022-03-30 14:15:50|79.95|77.55|80.18|77.78|80.18|77.78|79.91|77.51|0
1648649760000|2022-03-30 14:16:00|80.31|77.91|80.09|77.69|80.31|77.91|80.09|77.69|0
1648649770000|2022-03-30 14:16:10|80|77.6|80.09|77.69|80.09|77.69|80|77.6|0
1648649780000|2022-03-30 14:16:20|80.18|77.78|80.18|77.78|80.18|77.78|80.09|77.69|0
1648649790000|2022-03-30 14:16:30|80.27|77.87|80.45|78.05|80.45|78.05|80.27|77.87|0
1648649800000|2022-03-30 14:16:40|80.54|78.14|80.36|77.96|80.54|78.14|80.36|77.96|0
1648649810000|2022-03-30 14:16:50|80.27|77.87|80.09|77.69|80.27|77.87|80.09|77.69|0
1648649820000|2022-03-30 14:17:00|80|77.6|79.91|77.51|80.18|77.78|79.91|77.51|0
1648649830000|2022-03-30 14:17:10|79.77|77.37|79.73|77.33|79.77|77.37|79.64|77.24|0
1648649840000|2022-03-30 14:17:20|79.55|77.15|79.55|77.15|79.55|77.15|79.46|77.06|0
1648649850000|2022-03-30 14:17:30|79.46|77.06|79.54|77.14|79.54|77.14|79.46|77.06|0
1648649860000|2022-03-30 14:17:40|79.63|77.23|79.59|77.19|79.72|77.32|79.59|77.19|0
1648649870000|2022-03-30 14:17:50|79.63|77.23|79.72|77.32|79.81|77.41|79.63|77.23|0
1648649880000|2022-03-30 14:18:00|79.81|77.41|79.54|77.14|79.81|77.41|79.54|77.14|0
1648649890000|2022-03-30 14:18:10|79.37|76.97|79.1|76.7|79.37|76.97|79.1|76.7|0
1648649900000|2022-03-30 14:18:20|79.19|76.79|79.01|76.61|79.19|76.79|79.01|76.61|0
1648649910000|2022-03-30 14:18:30|79.19|76.79|78.92|76.52|79.19|76.79|78.92|76.52|0
1648649920000|2022-03-30 14:18:40|78.83|76.43|78.2|75.8|78.83|76.43|78.2|75.8|0
1648649930000|2022-03-30 14:18:50|78.11|75.71|78.38|75.98|78.38|75.98|78.11|75.71|0
1648649940000|2022-03-30 14:19:00|78.47|76.07|78.34|75.94|78.47|76.07|78.34|75.94|0
1648649950000|2022-03-30 14:19:10|78.38|75.98|78.2|75.8|78.38|75.98|78.2|75.8|0
1648649960000|2022-03-30 14:19:20|78.38|75.98|78.38|75.98|78.38|75.98|78.38|75.98|0
1648649970000|2022-03-30 14:19:30|78.29|75.89|78.38|75.98|78.47|76.07|78.29|75.89|0
1648649980000|2022-03-30 14:19:40|78.56|76.16|78.56|76.16|78.56|76.16|78.47|76.07|0
1648649990000|2022-03-30 14:19:50|78.47|76.07|78.65|76.25|78.65|76.25|78.47|76.07|0
1648650000000|2022-03-30 14:20:00|78.6|76.2|78.83|76.43|79.01|76.61|78.6|76.2|0
1648650010000|2022-03-30 14:20:10|78.78|76.38|78.83|76.43|78.83|76.43|78.78|76.38|0
1648650020000|2022-03-30 14:20:20|78.92|76.52|78.92|76.52|78.92|76.52|78.83|76.43|0
1648650030000|2022-03-30 14:20:30|78.83|76.43|79.18|76.78|79.18|76.78|78.83|76.43|0
1648650040000|2022-03-30 14:20:40|79.14|76.74|79.14|76.74|79.18|76.78|79.09|76.69|0
1648650050000|2022-03-30 14:20:50|79.09|76.69|79|76.6|79.09|76.69|79|76.6|0
1648650060000|2022-03-30 14:21:00|79.18|76.78|79|76.6|79.18|76.78|79|76.6|0
1648650070000|2022-03-30 14:21:10|78.92|76.52|78.92|76.52|78.92|76.52|78.92|76.52|0
1648650080000|2022-03-30 14:21:20|78.83|76.43|78.56|76.16|78.83|76.43|78.56|76.16|0
1648650090000|2022-03-30 14:21:30|78.47|76.07|78.47|76.07|78.47|76.07|78.38|75.98|0
1648650100000|2022-03-30 14:21:40|78.74|76.34|78.65|76.25|78.83|76.43|78.65|76.25|0
1648650110000|2022-03-30 14:21:50|78.56|76.16|78.56|76.16|78.56|76.16|78.56|76.16|0
1648650120000|2022-03-30 14:22:00|78.74|76.34|78.91|76.51|78.91|76.51|78.74|76.34|0
1648650130000|2022-03-30 14:22:10|78.83|76.43|78.56|76.16|78.83|76.43|78.56|76.16|0
1648650140000|2022-03-30 14:22:20|78.65|76.25|78.65|76.25|78.65|76.25|78.38|75.98|0
1648650150000|2022-03-30 14:22:30|78.56|76.16|78.65|76.25|78.83|76.43|78.56|76.16|0
1648650160000|2022-03-30 14:22:40|78.56|76.16|78.65|76.25|78.65|76.25|78.56|76.16|0
1648650170000|2022-03-30 14:22:50|78.56|76.16|78.74|76.34|78.83|76.43|78.56|76.16|0
1648650180000|2022-03-30 14:23:00|78.83|76.43|79|76.6|79|76.6|78.83|76.43|0
1648650190000|2022-03-30 14:23:10|78.82|76.42|79|76.6|79|76.6|78.82|76.42|0
1648650200000|2022-03-30 14:23:20|78.91|76.51|78.91|76.51|79|76.6|78.74|76.34|0
1648650210000|2022-03-30 14:23:30|78.82|76.42|78.91|76.51|78.91|76.51|78.82|76.42|0
1648650220000|2022-03-30 14:23:40|78.74|76.34|78.56|76.16|78.74|76.34|78.56|76.16|0
1648650230000|2022-03-30 14:23:50|78.47|76.07|78.56|76.16|78.56|76.16|78.47|76.07|0
1648650240000|2022-03-30 14:24:00|78.74|76.34|78.51|76.11|78.74|76.34|78.51|76.11|0
1648650250000|2022-03-30 14:24:10|78.29|75.89|78.38|75.98|78.38|75.98|78.29|75.89|0
1648650260000|2022-03-30 14:24:20|78.56|76.16|78.56|76.16|78.65|76.25|78.56|76.16|0
1648650270000|2022-03-30 14:24:30|78.73|76.33|80.34|77.94|80.34|77.94|78.73|76.33|0
1648650280000|2022-03-30 14:24:40|80.43|78.03|80.29|77.89|80.43|78.03|80.16|77.76|0
1648650290000|2022-03-30 14:24:50|80.25|77.85|79.45|77.05|80.25|77.85|79.45|77.05|0
1648650300000|2022-03-30 14:25:00|79.71|77.31|80.03|77.63|80.07|77.67|79.71|77.31|0
1648650310000|2022-03-30 14:25:10|80.25|77.85|80.07|77.67|80.25|77.85|80.07|77.67|0
1648650320000|2022-03-30 14:25:20|79.98|77.58|79.71|77.31|79.98|77.58|79.71|77.31|0
1648650330000|2022-03-30 14:25:30|79.62|77.22|79.54|77.14|79.67|77.27|79.54|77.14|0
1648650340000|2022-03-30 14:25:40|79.45|77.05|79.36|76.96|79.54|77.14|79.36|76.96|0
1648650350000|2022-03-30 14:25:50|79.22|76.82|79.09|76.69|79.22|76.82|79.09|76.69|0
1648650360000|2022-03-30 14:26:00|79.27|76.87|79.09|76.69|79.27|76.87|79.09|76.69|0
1648650370000|2022-03-30 14:26:10|79.04|76.64|78.82|76.42|79.09|76.69|78.82|76.42|0
1648650380000|2022-03-30 14:26:20|78.91|76.51|78.73|76.33|78.91|76.51|78.73|76.33|0
1648650390000|2022-03-30 14:26:30|78.64|76.24|78.91|76.51|78.91|76.51|78.64|76.24|0
1648650400000|2022-03-30 14:26:40|78.82|76.42|78.55|76.15|78.82|76.42|78.55|76.15|0
1648650410000|2022-03-30 14:26:50|78.47|76.07|78.82|76.42|78.82|76.42|78.47|76.07|0
1648650420000|2022-03-30 14:27:00|79|76.6|78.64|76.24|79|76.6|78.64|76.24|0
1648650430000|2022-03-30 14:27:10|78.73|76.33|78.91|76.51|78.91|76.51|78.73|76.33|0
1648650440000|2022-03-30 14:27:20|79.09|76.69|79.13|76.73|79.13|76.73|79|76.6|0
1648650450000|2022-03-30 14:27:30|79.09|76.69|79.09|76.69|79.18|76.78|79|76.6|0
1648650460000|2022-03-30 14:27:40|79.18|76.78|79.18|76.78|79.18|76.78|79.18|76.78|0
1648650470000|2022-03-30 14:27:50|79.09|76.69|79.09|76.69|79.18|76.78|79.09|76.69|0
1648650480000|2022-03-30 14:28:00|79|76.6|79.18|76.78|79.18|76.78|79|76.6|0
1648650490000|2022-03-30 14:28:10|79.27|76.87|79.18|76.78|79.35|76.95|79.18|76.78|0
1648650500000|2022-03-30 14:28:20|79.09|76.69|79.09|76.69|79.18|76.78|79.09|76.69|0
1648650510000|2022-03-30 14:28:30|78.91|76.51|78.82|76.42|78.91|76.51|78.82|76.42|0
1648650520000|2022-03-30 14:28:40|78.77|76.37|79.09|76.69|79.09|76.69|78.77|76.37|0
1648650530000|2022-03-30 14:28:50|79|76.6|79.18|76.78|79.18|76.78|79|76.6|0
1648650540000|2022-03-30 14:29:00|79.09|76.69|79.18|76.78|79.18|76.78|78.91|76.51|0
1648650550000|2022-03-30 14:29:10|79|76.6|79.18|76.78|79.18|76.78|79|76.6|0
1648650560000|2022-03-30 14:29:20|79.22|76.82|78.91|76.51|79.22|76.82|78.73|76.33|0
1648650570000|2022-03-30 14:29:30|78.95|76.55|78.73|76.33|79|76.6|78.73|76.33|0
1648650580000|2022-03-30 14:29:40|78.82|76.42|78.73|76.33|78.82|76.42|78.73|76.33|0
1648650590000|2022-03-30 14:29:50|78.64|76.24|78.73|76.33|78.82|76.42|78.64|76.24|0
1648650600000|2022-03-30 14:30:00|78.68|76.28|79|76.6|79|76.6|78.68|76.28|0
1648650610000|2022-03-30 14:30:10|79.04|76.64|78.73|76.33|79.04|76.64|78.73|76.33|0
1648650620000|2022-03-30 14:30:20|78.82|76.42|78.55|76.15|78.82|76.42|78.46|76.06|0
1648650630000|2022-03-30 14:30:30|78.46|76.06|78.46|76.06|78.64|76.24|78.46|76.06|0
1648650640000|2022-03-30 14:30:40|78.42|76.02|78.73|76.33|78.73|76.33|78.42|76.02|0
1648650650000|2022-03-30 14:30:50|79|76.6|78.73|76.33|79|76.6|78.73|76.33|0
1648650660000|2022-03-30 14:31:00|78.82|76.42|78.73|76.33|78.82|76.42|78.73|76.33|0
1648650670000|2022-03-30 14:31:10|78.55|76.15|78.64|76.24|78.73|76.33|78.55|76.15|0
1648650680000|2022-03-30 14:31:20|78.73|76.33|78.46|76.06|78.73|76.33|78.46|76.06|0
1648650690000|2022-03-30 14:31:30|78.55|76.15|78.46|76.06|78.64|76.24|78.46|76.06|0
1648650700000|2022-03-30 14:31:40|78.55|76.15|78.37|75.97|78.55|76.15|78.37|75.97|0
1648650710000|2022-03-30 14:31:50|78.29|75.89|78.33|75.93|78.33|75.93|78.29|75.89|0
1648650720000|2022-03-30 14:32:00|78.37|75.97|78.11|75.71|78.37|75.97|78.11|75.71|0
1648650730000|2022-03-30 14:32:10|78.29|75.89|78.24|75.84|78.46|76.06|78.24|75.84|0
1648650740000|2022-03-30 14:32:20|78.2|75.8|78.11|75.71|78.2|75.8|77.93|75.53|0
1648650750000|2022-03-30 14:32:30|77.93|75.53|78.11|75.71|78.11|75.71|77.93|75.53|0
1648650760000|2022-03-30 14:32:40|78.2|75.8|78.11|75.71|78.2|75.8|78.02|75.62|0
1648650770000|2022-03-30 14:32:50|78.02|75.62|77.84|75.44|78.02|75.62|77.75|75.35|0
1648650780000|2022-03-30 14:33:00|77.93|75.53|78.02|75.62|78.11|75.71|77.93|75.53|0
1648650790000|2022-03-30 14:33:10|77.84|75.44|78.15|75.75|78.2|75.8|77.84|75.44|0
1648650800000|2022-03-30 14:33:20|78.2|75.8|77.75|75.35|78.2|75.8|77.67|75.27|0
1648650810000|2022-03-30 14:33:30|77.67|75.27|77.67|75.27|77.67|75.27|77.58|75.18|0
1648650820000|2022-03-30 14:33:40|77.75|75.35|77.84|75.44|77.84|75.44|77.75|75.35|0
1648650830000|2022-03-30 14:33:50|77.75|75.35|77.75|75.35|77.8|75.4|77.67|75.27|0
1648650840000|2022-03-30 14:34:00|77.84|75.44|77.84|75.44|78.02|75.62|77.84|75.44|0
1648650850000|2022-03-30 14:34:10|77.93|75.53|78.2|75.8|78.28|75.88|77.93|75.53|0
1648650860000|2022-03-30 14:34:20|78.28|75.88|78.46|76.06|78.46|76.06|78.28|75.88|0
1648650870000|2022-03-30 14:34:30|78.37|75.97|78.55|76.15|78.55|76.15|78.37|75.97|0
1648650880000|2022-03-30 14:34:40|78.64|76.24|78.64|76.24|78.64|76.24|78.46|76.06|0
1648650890000|2022-03-30 14:34:50|78.55|76.15|78.64|76.24|78.64|76.24|78.55|76.15|0
1648650900000|2022-03-30 14:35:00|78.28|75.88|78.46|76.06|78.46|76.06|78.19|75.79|0
1648650910000|2022-03-30 14:35:10|78.73|76.33|78.73|76.33|78.73|76.33|78.55|76.15|0
1648650920000|2022-03-30 14:35:20|78.46|76.06|78.33|75.93|78.46|76.06|78.33|75.93|0
1648650930000|2022-03-30 14:35:30|78.28|75.88|78.46|76.06|78.46|76.06|78.28|75.88|0
1648650940000|2022-03-30 14:35:40|78.37|75.97|78.37|75.97|78.46|76.06|78.37|75.97|0
1648650950000|2022-03-30 14:35:50|78.41|76.01|78.37|75.97|78.41|76.01|78.19|75.79|0
1648650960000|2022-03-30 14:36:00|78.28|75.88|78.64|76.24|78.64|76.24|78.28|75.88|0
1648650970000|2022-03-30 14:36:10|78.59|76.19|78.82|76.42|78.82|76.42|78.59|76.19|0
1648650980000|2022-03-30 14:36:20|78.99|76.59|79.08|76.68|79.26|76.86|78.99|76.59|0
1648650990000|2022-03-30 14:36:30|78.99|76.59|78.99|76.59|79.08|76.68|78.9|76.5|0
1648651000000|2022-03-30 14:36:40|79.04|76.64|79.35|76.95|79.35|76.95|79.04|76.64|0
1648651010000|2022-03-30 14:36:50|79.26|76.86|79.44|77.04|79.53|77.13|79.26|76.86|0
1648651020000|2022-03-30 14:37:00|79.62|77.22|79.44|77.04|79.62|77.22|79.44|77.04|0
1648651030000|2022-03-30 14:37:10|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1648651040000|2022-03-30 14:37:20|79.62|77.22|79.44|77.04|79.62|77.22|79.44|77.04|0
1648651050000|2022-03-30 14:37:30|79.53|77.13|79.53|77.13|79.62|77.22|79.53|77.13|0
1648651060000|2022-03-30 14:37:40|79.44|77.04|79.44|77.04|79.44|77.04|79.35|76.95|0
1648651070000|2022-03-30 14:37:50|79.35|76.95|79.39|76.99|79.39|76.99|79.35|76.95|0
1648651080000|2022-03-30 14:38:00|79.35|76.95|78.99|76.59|79.35|76.95|78.99|76.59|0
1648651090000|2022-03-30 14:38:10|79.08|76.68|79.17|76.77|79.35|76.95|79.08|76.68|0
1648651100000|2022-03-30 14:38:20|79.35|76.95|79.48|77.08|79.48|77.08|79.35|76.95|0
1648651110000|2022-03-30 14:38:30|79.62|77.22|79.62|77.22|79.71|77.31|79.62|77.22|0
1648651120000|2022-03-30 14:38:40|79.71|77.31|79.44|77.04|79.71|77.31|79.35|76.95|0
1648651130000|2022-03-30 14:38:50|79.53|77.13|79.44|77.04|79.53|77.13|79.44|77.04|0
1648651140000|2022-03-30 14:39:00|79.39|76.99|79.17|76.77|79.39|76.99|79.17|76.77|0
1648651150000|2022-03-30 14:39:10|79.26|76.86|79.35|76.95|79.35|76.95|79.17|76.77|0
1648651160000|2022-03-30 14:39:20|79.44|77.04|79.35|76.95|79.44|77.04|79.35|76.95|0
1648651170000|2022-03-30 14:39:30|79.44|77.04|79.44|77.04|79.44|77.04|79.35|76.95|0
1648651180000|2022-03-30 14:39:40|79.35|76.95|79.44|77.04|79.44|77.04|79.35|76.95|0
1648651190000|2022-03-30 14:39:50|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1648651200000|2022-03-30 14:40:00|79.62|77.22|79.53|77.13|79.62|77.22|79.53|77.13|0
1648651210000|2022-03-30 14:40:10|79.62|77.22|79.62|77.22|79.62|77.22|79.53|77.13|0
1648651220000|2022-03-30 14:40:20|79.8|77.4|79.26|76.86|79.8|77.4|79.26|76.86|0
1648651230000|2022-03-30 14:40:30|79.08|76.68|78.99|76.59|79.08|76.68|78.99|76.59|0
1648651240000|2022-03-30 14:40:40|79.08|76.68|78.99|76.59|79.08|76.68|78.9|76.5|0
1648651250000|2022-03-30 14:40:50|79.08|76.68|79.17|76.77|79.17|76.77|78.99|76.59|0
1648651260000|2022-03-30 14:41:00|79.3|76.9|79.17|76.77|79.3|76.9|79.17|76.77|0
1648651270000|2022-03-30 14:41:10|79.08|76.68|79.17|76.77|79.17|76.77|78.99|76.59|0
1648651280000|2022-03-30 14:41:20|79.35|76.95|79.08|76.68|79.35|76.95|79.08|76.68|0
1648651290000|2022-03-30 14:41:30|78.99|76.59|78.99|76.59|78.99|76.59|78.9|76.5|0
1648651300000|2022-03-30 14:41:40|79.08|76.68|78.9|76.5|79.08|76.68|78.9|76.5|0
1648651310000|2022-03-30 14:41:50|78.99|76.59|79.17|76.77|79.17|76.77|78.99|76.59|0
1648651320000|2022-03-30 14:42:00|78.81|76.41|78.9|76.5|78.99|76.59|78.81|76.41|0
1648651330000|2022-03-30 14:42:10|78.99|76.59|78.9|76.5|78.99|76.59|78.81|76.41|0
1648651340000|2022-03-30 14:42:20|78.99|76.59|78.9|76.5|78.99|76.59|78.9|76.5|0
1648651350000|2022-03-30 14:42:30|78.99|76.59|78.99|76.59|78.99|76.59|78.99|76.59|0
1648651360000|2022-03-30 14:42:40|78.9|76.5|78.9|76.5|78.99|76.59|78.9|76.5|0
1648651370000|2022-03-30 14:42:50|78.99|76.59|78.94|76.54|78.99|76.59|78.9|76.5|0
1648651380000|2022-03-30 14:43:00|78.9|76.5|78.81|76.41|78.9|76.5|78.72|76.32|0
1648651390000|2022-03-30 14:43:10|78.72|76.32|78.72|76.32|78.72|76.32|78.72|76.32|0
1648651400000|2022-03-30 14:43:20|78.81|76.41|78.81|76.41|78.81|76.41|78.72|76.32|0
1648651410000|2022-03-30 14:43:30|78.9|76.5|79.08|76.68|79.08|76.68|78.9|76.5|0
1648651420000|2022-03-30 14:43:40|79.17|76.77|79.17|76.77|79.17|76.77|79.17|76.77|0
1648651430000|2022-03-30 14:43:50|79.08|76.68|79.08|76.68|79.17|76.77|79.08|76.68|0
1648651440000|2022-03-30 14:44:00|79.17|76.77|78.99|76.59|79.17|76.77|78.99|76.59|0
1648651450000|2022-03-30 14:44:10|79.08|76.68|79.08|76.68|79.12|76.72|79.08|76.68|0
1648651460000|2022-03-30 14:44:20|79.17|76.77|78.99|76.59|79.17|76.77|78.99|76.59|0
1648651480000|2022-03-30 14:44:40|79.08|76.68|79.08|76.68|79.17|76.77|79.08|76.68|0
1648651490000|2022-03-30 14:44:50|78.99|76.59|79.08|76.68|79.08|76.68|78.99|76.59|0
1648651500000|2022-03-30 14:45:00|78.99|76.59|78.9|76.5|79.08|76.68|78.9|76.5|0
1648651510000|2022-03-30 14:45:10|78.99|76.59|78.9|76.5|78.99|76.59|78.9|76.5|0
1648651520000|2022-03-30 14:45:20|78.81|76.41|78.9|76.5|78.99|76.59|78.81|76.41|0
1648651530000|2022-03-30 14:45:30|78.99|76.59|79.35|76.95|79.35|76.95|78.9|76.5|0
1648651540000|2022-03-30 14:45:40|79.3|76.9|79.52|77.12|79.57|77.17|79.26|76.86|0
1648651550000|2022-03-30 14:45:50|79.7|77.3|79.79|77.39|79.79|77.39|79.61|77.21|0
1648651560000|2022-03-30 14:46:00|79.7|77.3|79.7|77.3|79.7|77.3|79.7|77.3|0
1648651570000|2022-03-30 14:46:10|79.61|77.21|79.79|77.39|79.88|77.48|79.61|77.21|0
1648651580000|2022-03-30 14:46:20|79.97|77.57|80.06|77.66|80.15|77.75|79.79|77.39|0
1648651590000|2022-03-30 14:46:30|80.15|77.75|79.97|77.57|80.15|77.75|79.97|77.57|0
1648651600000|2022-03-30 14:46:40|80.15|77.75|79.97|77.57|80.15|77.75|79.88|77.48|0
1648651610000|2022-03-30 14:46:50|79.88|77.48|79.97|77.57|79.97|77.57|79.79|77.39|0
1648651620000|2022-03-30 14:47:00|79.93|77.53|79.97|77.57|79.97|77.57|79.88|77.48|0
1648651630000|2022-03-30 14:47:10|79.88|77.48|80.15|77.75|80.15|77.75|79.88|77.48|0
1648651640000|2022-03-30 14:47:20|80.06|77.66|80.06|77.66|80.15|77.75|80.06|77.66|0
1648651650000|2022-03-30 14:47:30|80.15|77.75|80.24|77.84|80.24|77.84|80.06|77.66|0
1648651660000|2022-03-30 14:47:40|80.15|77.75|80.24|77.84|80.24|77.84|80.15|77.75|0
1648651670000|2022-03-30 14:47:50|80.33|77.93|80.24|77.84|80.33|77.93|80.24|77.84|0
1648651680000|2022-03-30 14:48:00|80.28|77.88|80.47|78.07|80.47|78.07|80.28|77.88|0
1648651690000|2022-03-30 14:48:10|80.33|77.93|80.06|77.66|80.42|78.02|80.06|77.66|0
1648651700000|2022-03-30 14:48:20|79.97|77.57|79.97|77.57|80.06|77.66|79.97|77.57|0
1648651710000|2022-03-30 14:48:30|79.88|77.48|80.06|77.66|80.06|77.66|79.88|77.48|0
1648651720000|2022-03-30 14:48:40|80.01|77.61|79.97|77.57|80.01|77.61|79.88|77.48|0
1648651730000|2022-03-30 14:48:50|80.06|77.66|79.97|77.57|80.06|77.66|79.97|77.57|0
1648651740000|2022-03-30 14:49:00|80.15|77.75|80.06|77.66|80.15|77.75|80.06|77.66|0
1648651750000|2022-03-30 14:49:10|79.97|77.57|80.06|77.66|80.06|77.66|79.97|77.57|0
1648651760000|2022-03-30 14:49:20|79.88|77.48|79.7|77.3|79.88|77.48|79.7|77.3|0
1648651770000|2022-03-30 14:49:30|80.01|77.61|79.97|77.57|80.06|77.66|79.97|77.57|0
1648651780000|2022-03-30 14:49:40|79.88|77.48|79.88|77.48|79.97|77.57|79.88|77.48|0
1648651790000|2022-03-30 14:49:50|79.97|77.57|79.88|77.48|79.97|77.57|79.79|77.39|0
1648651800000|2022-03-30 14:50:00|79.97|77.57|79.97|77.57|79.97|77.57|79.88|77.48|0
1648651810000|2022-03-30 14:50:10|80.06|77.66|80.42|78.02|80.42|78.02|79.97|77.57|0
1648651820000|2022-03-30 14:50:20|80.06|77.66|79.88|77.48|80.06|77.66|79.88|77.48|0
1648651830000|2022-03-30 14:50:30|79.97|77.57|80.06|77.66|80.06|77.66|79.97|77.57|0
1648651840000|2022-03-30 14:50:40|80.15|77.75|80.24|77.84|80.33|77.93|80.15|77.75|0
1648651850000|2022-03-30 14:50:50|80.42|78.02|80.24|77.84|80.42|78.02|80.24|77.84|0
1648651860000|2022-03-30 14:51:00|80.6|78.2|80.69|78.29|80.69|78.29|80.6|78.2|0
1648651870000|2022-03-30 14:51:10|80.6|78.2|80.78|78.38|80.78|78.38|80.51|78.11|0
1648651880000|2022-03-30 14:51:20|80.73|78.33|80.51|78.11|80.73|78.33|80.51|78.11|0
1648651890000|2022-03-30 14:51:30|80.42|78.02|80.33|77.93|80.42|78.02|80.24|77.84|0
1648651900000|2022-03-30 14:51:40|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1648651910000|2022-03-30 14:51:50|80.15|77.75|79.97|77.57|80.15|77.75|79.97|77.57|0
1648651920000|2022-03-30 14:52:00|79.88|77.48|79.97|77.57|79.97|77.57|79.7|77.3|0
1648651930000|2022-03-30 14:52:10|79.88|77.48|79.88|77.48|79.92|77.52|79.79|77.39|0
1648651940000|2022-03-30 14:52:20|79.79|77.39|79.92|77.52|79.92|77.52|79.79|77.39|0
1648651950000|2022-03-30 14:52:30|79.97|77.57|79.88|77.48|79.97|77.57|79.79|77.39|0
1648651960000|2022-03-30 14:52:40|79.97|77.57|79.88|77.48|79.97|77.57|79.88|77.48|0
1648651970000|2022-03-30 14:52:50|79.79|77.39|79.88|77.48|79.88|77.48|79.79|77.39|0
1648651980000|2022-03-30 14:53:00|79.79|77.39|79.61|77.21|79.79|77.39|79.61|77.21|0
1648651990000|2022-03-30 14:53:10|79.56|77.16|79.61|77.21|79.61|77.21|79.56|77.16|0
1648652000000|2022-03-30 14:53:20|79.52|77.12|79.7|77.3|79.7|77.3|79.52|77.12|0
1648652010000|2022-03-30 14:53:30|79.61|77.21|79.52|77.12|79.7|77.3|79.52|77.12|0
1648652020000|2022-03-30 14:53:40|79.43|77.03|79.43|77.03|79.43|77.03|79.43|77.03|0
1648652030000|2022-03-30 14:53:50|79.52|77.12|79.52|77.12|79.52|77.12|79.43|77.03|0
1648652040000|2022-03-30 14:54:00|79.43|77.03|79.43|77.03|79.52|77.12|79.43|77.03|0
1648652050000|2022-03-30 14:54:10|79.34|76.94|79.07|76.67|79.34|76.94|79.07|76.67|0
1648652060000|2022-03-30 14:54:20|79.12|76.72|78.98|76.58|79.12|76.72|78.98|76.58|0
1648652070000|2022-03-30 14:54:30|79.07|76.67|78.98|76.58|79.07|76.67|78.98|76.58|0
1648652080000|2022-03-30 14:54:40|78.89|76.49|78.89|76.49|78.89|76.49|78.89|76.49|0
1648652090000|2022-03-30 14:54:50|78.81|76.41|78.89|76.49|78.89|76.49|78.81|76.41|0
1648652100000|2022-03-30 14:55:00|78.98|76.58|78.81|76.41|78.98|76.58|78.81|76.41|0
1648652110000|2022-03-30 14:55:10|78.89|76.49|78.8|76.4|78.89|76.49|78.8|76.4|0
1648652120000|2022-03-30 14:55:20|78.98|76.58|78.8|76.4|78.98|76.58|78.8|76.4|0
1648652130000|2022-03-30 14:55:30|78.98|76.58|78.98|76.58|79.07|76.67|78.98|76.58|0
1648652140000|2022-03-30 14:55:40|79.07|76.67|79.16|76.76|79.16|76.76|79.07|76.67|0
1648652150000|2022-03-30 14:55:50|79.07|76.67|78.98|76.58|79.07|76.67|78.98|76.58|0
1648652160000|2022-03-30 14:56:00|78.72|76.32|78.89|76.49|78.89|76.49|78.72|76.32|0
1648652170000|2022-03-30 14:56:10|78.85|76.45|78.72|76.32|78.85|76.45|78.72|76.32|0
1648652180000|2022-03-30 14:56:20|78.63|76.23|78.8|76.4|78.8|76.4|78.63|76.23|0
1648652190000|2022-03-30 14:56:30|78.72|76.32|78.63|76.23|78.72|76.32|78.63|76.23|0
1648652200000|2022-03-30 14:56:40|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1648652210000|2022-03-30 14:56:50|78.36|75.96|78.54|76.14|78.54|76.14|78.36|75.96|0
1648652220000|2022-03-30 14:57:00|78.45|76.05|78.54|76.14|78.54|76.14|78.36|75.96|0
1648652230000|2022-03-30 14:57:10|78.76|76.36|78.71|76.31|78.76|76.36|78.63|76.23|0
1648652240000|2022-03-30 14:57:20|78.45|76.05|78.54|76.14|78.54|76.14|78.36|75.96|0
1648652250000|2022-03-30 14:57:30|78.45|76.05|78.45|76.05|78.45|76.05|78.36|75.96|0
1648652260000|2022-03-30 14:57:40|78.54|76.14|78.36|75.96|78.54|76.14|78.36|75.96|0
1648652270000|2022-03-30 14:57:50|78.27|75.87|78.27|75.87|78.36|75.96|78.27|75.87|0
1648652280000|2022-03-30 14:58:00|78.18|75.78|78.18|75.78|78.18|75.78|78.18|75.78|0
1648652290000|2022-03-30 14:58:10|78.09|75.69|78.01|75.61|78.09|75.69|77.92|75.52|0
1648652300000|2022-03-30 14:58:20|77.92|75.52|77.92|75.52|78.01|75.61|77.87|75.47|0
1648652310000|2022-03-30 14:58:30|78.01|75.61|78.01|75.61|78.01|75.61|77.92|75.52|0
1648652320000|2022-03-30 14:58:40|77.92|75.52|77.92|75.52|77.92|75.52|77.92|75.52|0
1648652340000|2022-03-30 14:59:00|77.87|75.47|77.83|75.43|77.87|75.47|77.83|75.43|0
1648652350000|2022-03-30 14:59:10|77.74|75.34|77.65|75.25|77.83|75.43|77.65|75.25|0
1648652360000|2022-03-30 14:59:20|77.74|75.34|77.74|75.34|77.83|75.43|77.74|75.34|0
1648652370000|2022-03-30 14:59:30|77.65|75.25|77.61|75.21|77.65|75.25|77.61|75.21|0
1648652380000|2022-03-30 14:59:40|77.65|75.25|77.39|74.99|77.65|75.25|77.39|74.99|0
1648652390000|2022-03-30 14:59:50|77.48|75.08|77.56|75.16|77.56|75.16|77.48|75.08|0
1648652400000|2022-03-30 15:00:00|77.48|75.08|77.21|74.81|77.48|75.08|77.21|74.81|0
1648652410000|2022-03-30 15:00:10|77.12|74.72|77.12|74.72|77.21|74.81|77.12|74.72|0
1648652420000|2022-03-30 15:00:20|77.3|74.9|77.3|74.9|77.39|74.99|77.3|74.9|0
1648652430000|2022-03-30 15:00:30|77.21|74.81|77.39|74.99|77.39|74.99|77.21|74.81|0
1648652440000|2022-03-30 15:00:40|77.3|74.9|77.3|74.9|77.3|74.9|77.3|74.9|0
1648652450000|2022-03-30 15:00:50|77.21|74.81|77.39|74.99|77.39|74.99|77.21|74.81|0
1648652460000|2022-03-30 15:01:00|77.3|74.9|77.56|75.16|77.56|75.16|77.3|74.9|0
1648652470000|2022-03-30 15:01:10|77.61|75.21|77.56|75.16|77.65|75.25|77.56|75.16|0
1648652480000|2022-03-30 15:01:20|77.65|75.25|77.83|75.43|77.83|75.43|77.65|75.25|0
1648652490000|2022-03-30 15:01:30|77.92|75.52|78.09|75.69|78.09|75.69|77.92|75.52|0
1648652500000|2022-03-30 15:01:40|78|75.6|78.18|75.78|78.18|75.78|78|75.6|0
1648652510000|2022-03-30 15:01:50|78.09|75.69|78.09|75.69|78.18|75.78|78.09|75.69|0
1648652520000|2022-03-30 15:02:00|78.18|75.78|78.09|75.69|78.27|75.87|78.09|75.69|0
1648652530000|2022-03-30 15:02:10|78.18|75.78|78.27|75.87|78.27|75.87|78.09|75.69|0
1648652540000|2022-03-30 15:02:20|78.18|75.78|78.09|75.69|78.18|75.78|78.09|75.69|0
1648652550000|2022-03-30 15:02:30|78|75.6|78|75.6|78|75.6|77.91|75.51|0
1648652560000|2022-03-30 15:02:40|77.91|75.51|77.96|75.56|77.96|75.56|77.91|75.51|0
1648652570000|2022-03-30 15:02:50|78.09|75.69|78.18|75.78|78.18|75.78|78.09|75.69|0
1648652580000|2022-03-30 15:03:00|78.27|75.87|78.18|75.78|78.27|75.87|78.18|75.78|0
1648652590000|2022-03-30 15:03:10|78.27|75.87|78.18|75.78|78.27|75.87|78.09|75.69|0
1648652600000|2022-03-30 15:03:20|78.09|75.69|78|75.6|78.18|75.78|78|75.6|0
1648652610000|2022-03-30 15:03:30|77.91|75.51|78|75.6|78|75.6|77.91|75.51|0
1648652620000|2022-03-30 15:03:40|77.91|75.51|77.65|75.25|77.91|75.51|77.65|75.25|0
1648652630000|2022-03-30 15:03:50|77.56|75.16|77.56|75.16|77.56|75.16|77.56|75.16|0
1648652640000|2022-03-30 15:04:00|77.6|75.2|77.3|74.9|77.6|75.2|77.21|74.81|0
1648652650000|2022-03-30 15:04:10|77.39|74.99|77.3|74.9|77.47|75.07|77.3|74.9|0
1648652660000|2022-03-30 15:04:20|77.21|74.81|77.21|74.81|77.3|74.9|77.12|74.72|0
1648652670000|2022-03-30 15:04:30|77.3|74.9|77.3|74.9|77.3|74.9|77.3|74.9|0
1648652680000|2022-03-30 15:04:40|77.39|74.99|77.3|74.9|77.39|74.99|77.3|74.9|0
1648652690000|2022-03-30 15:04:50|77.39|74.99|77.56|75.16|77.56|75.16|77.39|74.99|0
1648652700000|2022-03-30 15:05:00|77.74|75.34|77.38|74.98|77.74|75.34|77.38|74.98|0
1648652710000|2022-03-30 15:05:10|77.47|75.07|77.3|74.9|77.47|75.07|77.3|74.9|0
1648652720000|2022-03-30 15:05:20|77.21|74.81|77.21|74.81|77.21|74.81|77.21|74.81|0
1648652750000|2022-03-30 15:05:50|77.12|74.72|77.12|74.72|77.12|74.72|77.12|74.72|0
1648652760000|2022-03-30 15:06:00|76.77|74.37|76.86|74.46|76.86|74.46|76.77|74.37|0
1648652770000|2022-03-30 15:06:10|76.95|74.55|77.03|74.63|77.03|74.63|76.95|74.55|0
1648652780000|2022-03-30 15:06:20|77.12|74.72|76.95|74.55|77.12|74.72|76.95|74.55|0
1648652790000|2022-03-30 15:06:30|77.03|74.63|77.12|74.72|77.12|74.72|76.95|74.55|0
1648652800000|2022-03-30 15:06:40|77.03|74.63|77.03|74.63|77.12|74.72|76.95|74.55|0
1648652810000|2022-03-30 15:06:50|76.95|74.55|76.77|74.37|76.95|74.55|76.77|74.37|0
1648652820000|2022-03-30 15:07:00|76.6|74.2|76.51|74.11|76.6|74.2|76.51|74.11|0
1648652830000|2022-03-30 15:07:10|75.4|73|85.31|82.91|85.31|82.91|75.4|73|0
1648652840000|2022-03-30 15:07:20|85.49|83.09|85.4|83|85.49|83.09|85.4|83|0
1648652850000|2022-03-30 15:07:30|85.45|83.05|85.22|82.82|85.45|83.05|85.22|82.82|0
1648652860000|2022-03-30 15:07:40|77.25|74.85|78.66|76.26|78.66|76.26|77.07|74.67|0
1648652870000|2022-03-30 15:07:50|78.57|76.17|78.48|76.08|78.57|76.17|78.48|76.08|0
1648652880000|2022-03-30 15:08:00|78.4|76|78.48|76.08|78.48|76.08|78.4|76|0
1648652890000|2022-03-30 15:08:10|78.4|76|77.87|75.47|78.4|76|77.87|75.47|0
1648652900000|2022-03-30 15:08:20|77.96|75.56|77.78|75.38|77.96|75.56|77.78|75.38|0
1648652910000|2022-03-30 15:08:30|77.96|75.56|77.87|75.47|77.96|75.56|77.87|75.47|0
1648652920000|2022-03-30 15:08:40|77.78|75.38|77.78|75.38|77.82|75.42|77.78|75.38|0
1648652930000|2022-03-30 15:08:50|77.7|75.3|77.7|75.3|77.7|75.3|77.7|75.3|0
1648652940000|2022-03-30 15:09:00|77.61|75.21|77.61|75.21|77.61|75.21|77.61|75.21|0
1648652950000|2022-03-30 15:09:10|77.52|75.12|77.43|75.03|77.52|75.12|77.43|75.03|0
1648652960000|2022-03-30 15:09:20|77.52|75.12|77.43|75.03|77.52|75.12|77.43|75.03|0
1648652970000|2022-03-30 15:09:30|77.52|75.12|77.52|75.12|77.52|75.12|77.43|75.03|0
1648652980000|2022-03-30 15:09:40|77.43|75.03|77.52|75.12|77.61|75.21|77.43|75.03|0
1648652990000|2022-03-30 15:09:50|77.43|75.03|77.43|75.03|77.43|75.03|77.43|75.03|0
1648653000000|2022-03-30 15:10:00|77.35|74.95|77.35|74.95|77.52|75.12|77.35|74.95|0
1648653010000|2022-03-30 15:10:10|77.43|75.03|77.26|74.86|77.43|75.03|77.09|74.69|0
1648653020000|2022-03-30 15:10:20|77.43|75.03|77.26|74.86|77.43|75.03|77.26|74.86|0
1648653030000|2022-03-30 15:10:30|77.35|74.95|77.39|74.99|77.39|74.99|77.35|74.95|0
1648653040000|2022-03-30 15:10:40|77.26|74.86|77.17|74.77|77.26|74.86|77.17|74.77|0
1648653050000|2022-03-30 15:10:50|77.26|74.86|77|74.6|77.26|74.86|77|74.6|0
1648653060000|2022-03-30 15:11:00|76.91|74.51|76.74|74.34|76.91|74.51|76.74|74.34|0
1648653070000|2022-03-30 15:11:10|76.57|74.17|75.96|73.56|76.57|74.17|75.96|73.56|0
1648653080000|2022-03-30 15:11:20|76.05|73.65|75.96|73.56|76.05|73.65|75.79|73.39|0
1648653090000|2022-03-30 15:11:30|75.79|73.39|75.96|73.56|75.96|73.56|75.71|73.31|0
1648653100000|2022-03-30 15:11:40|75.71|73.31|75.54|73.14|75.79|73.39|75.54|73.14|0
1648653110000|2022-03-30 15:11:50|75.62|73.22|75.79|73.39|75.79|73.39|75.62|73.22|0
1648653120000|2022-03-30 15:12:00|75.62|73.22|76.05|73.65|76.14|73.74|75.62|73.22|0
1648653130000|2022-03-30 15:12:10|76.13|73.73|76.22|73.82|76.31|73.91|76.05|73.65|0
1648653140000|2022-03-30 15:12:20|76.13|73.73|76.22|73.82|76.31|73.91|76.13|73.73|0
1648653150000|2022-03-30 15:12:30|76.31|73.91|76.22|73.82|76.31|73.91|76.13|73.73|0
1648653160000|2022-03-30 15:12:40|76.13|73.73|76.48|74.08|76.48|74.08|76.13|73.73|0
1648653170000|2022-03-30 15:12:50|76.57|74.17|76.65|74.25|76.65|74.25|76.57|74.17|0
1648653180000|2022-03-30 15:13:00|76.57|74.17|76.65|74.25|76.65|74.25|76.57|74.17|0
1648653190000|2022-03-30 15:13:10|76.61|74.21|76.82|74.42|76.82|74.42|76.57|74.17|0
1648653200000|2022-03-30 15:13:20|77|74.6|77.17|74.77|77.17|74.77|77|74.6|0
1648653210000|2022-03-30 15:13:30|77.34|74.94|77.34|74.94|77.34|74.94|77.26|74.86|0
1648653220000|2022-03-30 15:13:40|77.43|75.03|77.34|74.94|77.52|75.12|77.34|74.94|0
1648653230000|2022-03-30 15:13:50|77.26|74.86|77.08|74.68|77.26|74.86|77.08|74.68|0
1648653240000|2022-03-30 15:14:00|77.21|74.81|77.26|74.86|77.26|74.86|77.21|74.81|0
1648653250000|2022-03-30 15:14:10|77.34|74.94|77.43|75.03|77.43|75.03|77.34|74.94|0
1648653260000|2022-03-30 15:14:20|77.52|75.12|77.52|75.12|77.52|75.12|77.43|75.03|0
1648653270000|2022-03-30 15:14:30|77.6|75.2|77.26|74.86|77.6|75.2|77.26|74.86|0
1648653280000|2022-03-30 15:14:40|77.17|74.77|77.17|74.77|77.26|74.86|77.17|74.77|0
1648653290000|2022-03-30 15:14:50|77.26|74.86|77.34|74.94|77.34|74.94|77.26|74.86|0
1648653300000|2022-03-30 15:15:00|77.17|74.77|77.34|74.94|77.34|74.94|77.08|74.68|0
1648653310000|2022-03-30 15:15:10|77.43|75.03|77.43|75.03|77.43|75.03|77.26|74.86|0
1648653320000|2022-03-30 15:15:20|77.6|75.2|77.78|75.38|77.78|75.38|77.52|75.12|0
1648653330000|2022-03-30 15:15:30|77.87|75.47|77.95|75.55|77.95|75.55|77.87|75.47|0
1648653340000|2022-03-30 15:15:40|77.87|75.47|78.04|75.64|78.04|75.64|77.87|75.47|0
1648653350000|2022-03-30 15:15:50|77.87|75.47|78.04|75.64|78.04|75.64|77.87|75.47|0
1648653360000|2022-03-30 15:16:00|77.87|75.47|77.78|75.38|77.87|75.47|77.78|75.38|0
1648653370000|2022-03-30 15:16:10|77.87|75.47|77.78|75.38|77.87|75.47|77.78|75.38|0
1648653380000|2022-03-30 15:16:20|77.69|75.29|77.6|75.2|77.69|75.29|77.6|75.2|0
1648653390000|2022-03-30 15:16:30|77.65|75.25|77.78|75.38|77.78|75.38|77.6|75.2|0
1648653400000|2022-03-30 15:16:40|77.87|75.47|77.78|75.38|77.87|75.47|77.78|75.38|0
1648653410000|2022-03-30 15:16:50|77.69|75.29|77.87|75.47|77.87|75.47|77.69|75.29|0
1648653420000|2022-03-30 15:17:00|77.78|75.38|77.87|75.47|77.87|75.47|77.78|75.38|0
1648653430000|2022-03-30 15:17:10|77.95|75.55|77.87|75.47|77.95|75.55|77.87|75.47|0
1648653440000|2022-03-30 15:17:20|77.95|75.55|77.86|75.46|77.95|75.55|77.86|75.46|0
1648653450000|2022-03-30 15:17:30|77.78|75.38|77.82|75.42|77.82|75.42|77.78|75.38|0
1648653460000|2022-03-30 15:17:40|77.78|75.38|77.86|75.46|77.86|75.46|77.78|75.38|0
1648653470000|2022-03-30 15:17:50|77.95|75.55|77.95|75.55|77.95|75.55|77.95|75.55|0
1648653480000|2022-03-30 15:18:00|77.86|75.46|77.86|75.46|77.95|75.55|77.86|75.46|0
1648653490000|2022-03-30 15:18:10|78.04|75.64|78.04|75.64|78.04|75.64|78.04|75.64|0
1648653500000|2022-03-30 15:18:20|77.95|75.55|77.95|75.55|77.95|75.55|77.95|75.55|0
1648653510000|2022-03-30 15:18:30|78.04|75.64|78.04|75.64|78.04|75.64|77.99|75.59|0
1648653520000|2022-03-30 15:18:40|77.95|75.55|77.95|75.55|77.95|75.55|77.95|75.55|0
1648653530000|2022-03-30 15:18:50|78.04|75.64|77.95|75.55|78.04|75.64|77.95|75.55|0
1648653540000|2022-03-30 15:19:00|78.04|75.64|78.04|75.64|78.13|75.73|78.04|75.64|0
1648653550000|2022-03-30 15:19:10|78.13|75.73|78.48|76.08|78.48|76.08|78.13|75.73|0
1648653560000|2022-03-30 15:19:20|78.39|75.99|78.56|76.16|78.56|76.16|78.39|75.99|0
1648653570000|2022-03-30 15:19:30|78.65|76.25|78.74|76.34|78.74|76.34|78.65|76.25|0
1648653580000|2022-03-30 15:19:40|78.65|76.25|78.74|76.34|78.74|76.34|78.65|76.25|0
1648653590000|2022-03-30 15:19:50|78.65|76.25|78.56|76.16|78.74|76.34|78.56|76.16|0
1648653600000|2022-03-30 15:20:00|78.48|76.08|78.3|75.9|78.48|76.08|78.3|75.9|0
1648653610000|2022-03-30 15:20:10|78.39|75.99|78.43|76.03|78.56|76.16|78.39|75.99|0
1648653620000|2022-03-30 15:20:20|78.39|75.99|78.3|75.9|78.39|75.99|78.3|75.9|0
1648653630000|2022-03-30 15:20:30|78.39|75.99|78.65|76.25|78.65|76.25|78.39|75.99|0
1648653640000|2022-03-30 15:20:40|78.56|76.16|78.78|76.38|78.78|76.38|78.56|76.16|0
1648653650000|2022-03-30 15:20:50|78.83|76.43|78.74|76.34|78.83|76.43|78.74|76.34|0
1648653660000|2022-03-30 15:21:00|78.56|76.16|78.39|75.99|78.56|76.16|78.39|75.99|0
1648653670000|2022-03-30 15:21:10|78.3|75.9|77.78|75.38|78.3|75.9|77.78|75.38|0
1648653680000|2022-03-30 15:21:20|77.86|75.46|78.04|75.64|78.04|75.64|77.86|75.46|0
1648653690000|2022-03-30 15:21:30|78.13|75.73|78.12|75.72|78.13|75.73|77.95|75.55|0
1648653700000|2022-03-30 15:21:40|78.3|75.9|78.12|75.72|78.3|75.9|78.04|75.64|0
1648653710000|2022-03-30 15:21:50|78.04|75.64|78.12|75.72|78.12|75.72|78.04|75.64|0
1648653720000|2022-03-30 15:22:00|78.21|75.81|78.21|75.81|78.21|75.81|78.12|75.72|0
1648653730000|2022-03-30 15:22:10|78.3|75.9|78.39|75.99|78.39|75.99|78.3|75.9|0
1648653740000|2022-03-30 15:22:20|78.3|75.9|78.39|75.99|78.39|75.99|78.21|75.81|0
1648653750000|2022-03-30 15:22:30|78.3|75.9|77.95|75.55|78.3|75.9|77.95|75.55|0
1648653760000|2022-03-30 15:22:40|77.86|75.46|77.69|75.29|77.86|75.46|77.69|75.29|0
1648653770000|2022-03-30 15:22:50|77.86|75.46|78.04|75.64|78.04|75.64|77.86|75.46|0
1648653780000|2022-03-30 15:23:00|78.21|75.81|78.12|75.72|78.21|75.81|78.12|75.72|0
1648653790000|2022-03-30 15:23:10|78.21|75.81|78.3|75.9|78.3|75.9|78.12|75.72|0
1648653800000|2022-03-30 15:23:20|78.39|75.99|78.39|75.99|78.47|76.07|78.39|75.99|0
1648653810000|2022-03-30 15:23:30|78.47|76.07|78.65|76.25|78.65|76.25|78.39|75.99|0
1648653820000|2022-03-30 15:23:40|78.74|76.34|78.83|76.43|78.83|76.43|78.74|76.34|0
1648653830000|2022-03-30 15:23:50|78.74|76.34|78.39|75.99|78.74|76.34|78.39|75.99|0
1648653840000|2022-03-30 15:24:00|78.56|76.16|78.47|76.07|78.65|76.25|78.47|76.07|0
1648653850000|2022-03-30 15:24:10|78.39|75.99|78.39|75.99|78.39|75.99|78.3|75.9|0
1648653860000|2022-03-30 15:24:20|78.3|75.9|78.21|75.81|78.3|75.9|78.21|75.81|0
1648653870000|2022-03-30 15:24:30|78.12|75.72|78.12|75.72|78.12|75.72|78.12|75.72|0
1648653880000|2022-03-30 15:24:40|78.04|75.64|78.12|75.72|78.12|75.72|78.04|75.64|0
1648653890000|2022-03-30 15:24:50|78.21|75.81|78.04|75.64|78.21|75.81|78.04|75.64|0
1648653900000|2022-03-30 15:25:00|78.12|75.72|77.86|75.46|78.12|75.72|77.86|75.46|0
1648653910000|2022-03-30 15:25:10|77.95|75.55|78.04|75.64|78.12|75.72|77.95|75.55|0
1648653920000|2022-03-30 15:25:20|77.95|75.55|77.86|75.46|77.95|75.55|77.77|75.37|0
1648653930000|2022-03-30 15:25:30|77.77|75.37|77.6|75.2|77.77|75.37|77.6|75.2|0
1648653940000|2022-03-30 15:25:40|77.69|75.29|77.69|75.29|77.69|75.29|77.6|75.2|0
1648653950000|2022-03-30 15:25:50|77.6|75.2|77.47|75.07|77.6|75.2|77.42|75.02|0
1648653960000|2022-03-30 15:26:00|77.51|75.11|77.42|75.02|77.51|75.11|77.34|74.94|0
1648653970000|2022-03-30 15:26:10|77.34|74.94|77.16|74.76|77.34|74.94|77.16|74.76|0
1648653980000|2022-03-30 15:26:20|77.34|74.94|77.34|74.94|77.34|74.94|77.25|74.85|0
1648653990000|2022-03-30 15:26:30|77.42|75.02|77.42|75.02|77.42|75.02|77.42|75.02|0
1648654000000|2022-03-30 15:26:40|77.34|74.94|77.25|74.85|77.42|75.02|77.25|74.85|0
1648654010000|2022-03-30 15:26:50|77.08|74.68|77.16|74.76|77.16|74.76|77.08|74.68|0
1648654020000|2022-03-30 15:27:00|77.08|74.68|77.16|74.76|77.16|74.76|77.08|74.68|0
1648654030000|2022-03-30 15:27:10|77.25|74.85|77.08|74.68|77.25|74.85|77.08|74.68|0
1648654040000|2022-03-30 15:27:20|76.99|74.59|77.08|74.68|77.08|74.68|76.99|74.59|0
1648654050000|2022-03-30 15:27:30|77.16|74.76|77.08|74.68|77.16|74.76|77.08|74.68|0
1648654060000|2022-03-30 15:27:40|77.34|74.94|77.16|74.76|77.34|74.94|77.16|74.76|0
1648654070000|2022-03-30 15:27:50|77.08|74.68|76.9|74.5|77.08|74.68|76.9|74.5|0
1648654080000|2022-03-30 15:28:00|77.08|74.68|76.86|74.46|77.08|74.68|76.86|74.46|0
1648654090000|2022-03-30 15:28:10|76.82|74.42|76.82|74.42|76.82|74.42|76.82|74.42|0
1648654100000|2022-03-30 15:28:20|76.99|74.59|76.9|74.5|76.99|74.59|76.9|74.5|0
1648654110000|2022-03-30 15:28:30|76.99|74.59|76.73|74.33|76.99|74.59|76.73|74.33|0
1648654120000|2022-03-30 15:28:40|76.64|74.24|76.56|74.16|76.64|74.24|76.56|74.16|0
1648654130000|2022-03-30 15:28:50|76.38|73.98|76.64|74.24|76.64|74.24|76.38|73.98|0
1648654140000|2022-03-30 15:29:00|77.08|74.68|76.9|74.5|77.08|74.68|76.9|74.5|0
1648654150000|2022-03-30 15:29:10|77.08|74.68|77.42|75.02|77.42|75.02|77.08|74.68|0
1648654160000|2022-03-30 15:29:20|77.34|74.94|77.34|74.94|77.34|74.94|77.25|74.85|0
1648654170000|2022-03-30 15:29:30|77.38|74.98|77.34|74.94|77.38|74.98|77.34|74.94|0
1648654180000|2022-03-30 15:29:40|77.16|74.76|77.08|74.68|77.16|74.76|77.08|74.68|0
1648654190000|2022-03-30 15:29:50|76.99|74.59|77.07|74.67|77.07|74.67|76.99|74.59|0
1648654200000|2022-03-30 15:30:00|77.34|74.94|77.07|74.67|77.34|74.94|77.07|74.67|0
1648654210000|2022-03-30 15:30:10|76.9|74.5|76.99|74.59|76.99|74.59|76.9|74.5|0
1648654220000|2022-03-30 15:30:20|77.07|74.67|76.81|74.41|77.07|74.67|76.73|74.33|0
1648654230000|2022-03-30 15:30:30|76.9|74.5|76.99|74.59|76.99|74.59|76.9|74.5|0
1648654240000|2022-03-30 15:30:40|77.16|74.76|77.03|74.63|77.16|74.76|77.03|74.63|0
1648654250000|2022-03-30 15:30:50|77.07|74.67|77.07|74.67|77.07|74.67|76.99|74.59|0
1648654260000|2022-03-30 15:31:00|77.25|74.85|77.51|75.11|77.51|75.11|77.25|74.85|0
1648654270000|2022-03-30 15:31:10|77.42|75.02|77.07|74.67|77.42|75.02|77.07|74.67|0
1648654280000|2022-03-30 15:31:20|77.03|74.63|77.16|74.76|77.16|74.76|77.03|74.63|0
1648654290000|2022-03-30 15:31:30|77.07|74.67|76.9|74.5|77.16|74.76|76.9|74.5|0
1648654300000|2022-03-30 15:31:40|76.99|74.59|76.99|74.59|76.99|74.59|76.99|74.59|0
1648654310000|2022-03-30 15:31:50|77.07|74.67|77.07|74.67|77.07|74.67|76.99|74.59|0
1648654320000|2022-03-30 15:32:00|77.42|75.02|77.51|75.11|77.51|75.11|77.42|75.02|0
1648654330000|2022-03-30 15:32:10|77.42|75.02|77.42|75.02|77.42|75.02|77.25|74.85|0
1648654340000|2022-03-30 15:32:20|77.25|74.85|77.33|74.93|77.33|74.93|77.25|74.85|0
1648654350000|2022-03-30 15:32:30|77.38|74.98|77.25|74.85|77.38|74.98|77.25|74.85|0
1648654360000|2022-03-30 15:32:40|77.16|74.76|77.33|74.93|77.33|74.93|77.16|74.76|0
1648654370000|2022-03-30 15:32:50|77.42|75.02|77.51|75.11|77.51|75.11|77.42|75.02|0
1648654380000|2022-03-30 15:33:00|77.42|75.02|77.25|74.85|77.42|75.02|77.25|74.85|0
1648654390000|2022-03-30 15:33:10|77.33|74.93|77.16|74.76|77.33|74.93|77.16|74.76|0
1648654400000|2022-03-30 15:33:20|77.11|74.71|77.33|74.93|77.33|74.93|77.11|74.71|0
1648654410000|2022-03-30 15:33:30|77.38|74.98|77.33|74.93|77.38|74.98|77.33|74.93|0
1648654420000|2022-03-30 15:33:40|77.42|75.02|77.42|75.02|77.42|75.02|77.37|74.97|0
1648654430000|2022-03-30 15:33:50|77.51|75.11|77.55|75.15|77.55|75.15|77.51|75.11|0
1648654440000|2022-03-30 15:34:00|77.59|75.19|77.51|75.11|77.59|75.19|77.51|75.11|0
1648654450000|2022-03-30 15:34:10|77.59|75.19|77.77|75.37|77.77|75.37|77.59|75.19|0
1648654460000|2022-03-30 15:34:20|77.72|75.32|77.77|75.37|77.86|75.46|77.72|75.32|0
1648654470000|2022-03-30 15:34:30|77.86|75.46|78.29|75.89|78.29|75.89|77.86|75.46|0
1648654480000|2022-03-30 15:34:40|78.12|75.72|78.21|75.81|78.29|75.89|78.12|75.72|0
1648654490000|2022-03-30 15:34:50|78.29|75.89|78.21|75.81|78.29|75.89|78.03|75.63|0
1648654500000|2022-03-30 15:35:00|78.29|75.89|78.47|76.07|78.47|76.07|78.12|75.72|0
1648654510000|2022-03-30 15:35:10|78.64|76.24|79.08|76.68|79.08|76.68|78.64|76.24|0
1648654520000|2022-03-30 15:35:20|79|76.6|79|76.6|79.08|76.68|79|76.6|0
1648654530000|2022-03-30 15:35:30|78.91|76.51|78.91|76.51|78.91|76.51|78.82|76.42|0
1648654540000|2022-03-30 15:35:40|78.95|76.55|78.82|76.42|78.95|76.55|78.82|76.42|0
1648654550000|2022-03-30 15:35:50|78.73|76.33|78.91|76.51|78.91|76.51|78.73|76.33|0
1648654560000|2022-03-30 15:36:00|79.08|76.68|79.08|76.68|79.08|76.68|79.08|76.68|0
1648654570000|2022-03-30 15:36:10|79|76.6|78.73|76.33|79|76.6|78.73|76.33|0
1648654580000|2022-03-30 15:36:20|78.82|76.42|78.91|76.51|78.91|76.51|78.73|76.33|0
1648654590000|2022-03-30 15:36:30|78.82|76.42|78.91|76.51|78.91|76.51|78.82|76.42|0
1648654600000|2022-03-30 15:36:40|78.82|76.42|78.82|76.42|78.91|76.51|78.82|76.42|0
1648654610000|2022-03-30 15:36:50|78.73|76.33|78.64|76.24|78.73|76.33|78.55|76.15|0
1648654620000|2022-03-30 15:37:00|78.47|76.07|78.47|76.07|78.47|76.07|78.38|75.98|0
1648654630000|2022-03-30 15:37:10|78.55|76.15|78.47|76.07|78.64|76.24|78.47|76.07|0
1648654640000|2022-03-30 15:37:20|78.38|75.98|78.55|76.15|78.55|76.15|78.38|75.98|0
1648654650000|2022-03-30 15:37:30|78.47|76.07|78.47|76.07|78.47|76.07|78.38|75.98|0
1648654660000|2022-03-30 15:37:40|78.55|76.15|78.38|75.98|78.55|76.15|78.38|75.98|0
1648654670000|2022-03-30 15:37:50|78.47|76.07|78.47|76.07|78.47|76.07|78.38|75.98|0
1648654680000|2022-03-30 15:38:00|78.55|76.15|78.64|76.24|78.64|76.24|78.55|76.15|0
1648654690000|2022-03-30 15:38:10|78.38|75.98|78.38|75.98|78.47|76.07|78.38|75.98|0
1648654700000|2022-03-30 15:38:20|78.33|75.93|78.64|76.24|78.64|76.24|78.33|75.93|0
1648654710000|2022-03-30 15:38:30|78.73|76.33|78.64|76.24|78.82|76.42|78.64|76.24|0
1648654720000|2022-03-30 15:38:40|78.55|76.15|78.82|76.42|78.82|76.42|78.55|76.15|0
1648654730000|2022-03-30 15:38:50|78.64|76.24|78.91|76.51|78.99|76.59|78.64|76.24|0
1648654740000|2022-03-30 15:39:00|78.73|76.33|78.91|76.51|78.91|76.51|78.64|76.24|0
1648654750000|2022-03-30 15:39:10|78.99|76.59|78.99|76.59|79.08|76.68|78.99|76.59|0
1648654760000|2022-03-30 15:39:20|78.82|76.42|78.55|76.15|78.82|76.42|78.55|76.15|0
1648654770000|2022-03-30 15:39:30|78.47|76.07|78.47|76.07|78.6|76.2|78.47|76.07|0
1648654780000|2022-03-30 15:39:40|78.42|76.02|78.47|76.07|78.47|76.07|78.42|76.02|0
1648654790000|2022-03-30 15:39:50|78.55|76.15|78.6|76.2|78.6|76.2|78.55|76.15|0
1648654800000|2022-03-30 15:40:00|78.73|76.33|78.64|76.24|78.77|76.37|78.64|76.24|0
1648654810000|2022-03-30 15:40:10|78.55|76.15|78.24|75.84|78.55|76.15|78.24|75.84|0
1648654820000|2022-03-30 15:40:20|78.2|75.8|78.2|75.8|78.24|75.84|78.2|75.8|0
1648654830000|2022-03-30 15:40:30|78.24|75.84|78.11|75.71|78.24|75.84|77.94|75.54|0
1648654840000|2022-03-30 15:40:40|78.2|75.8|78.16|75.76|78.29|75.89|78.16|75.76|0
1648654850000|2022-03-30 15:40:50|78.11|75.71|78.29|75.89|78.33|75.93|78.11|75.71|0
1648654860000|2022-03-30 15:41:00|78.2|75.8|78.55|76.15|78.55|76.15|78.2|75.8|0
1648654870000|2022-03-30 15:41:10|78.46|76.06|78.46|76.06|78.55|76.15|78.46|76.06|0
1648654880000|2022-03-30 15:41:20|78.55|76.15|78.82|76.42|78.9|76.5|78.55|76.15|0
1648654890000|2022-03-30 15:41:30|78.9|76.5|78.82|76.42|78.9|76.5|78.82|76.42|0
1648654900000|2022-03-30 15:41:40|78.73|76.33|78.55|76.15|78.82|76.42|78.55|76.15|0
1648654910000|2022-03-30 15:41:50|78.64|76.24|78.64|76.24|78.64|76.24|78.64|76.24|0
1648654920000|2022-03-30 15:42:00|78.55|76.15|78.33|75.93|78.55|76.15|78.33|75.93|0
1648654930000|2022-03-30 15:42:10|78.38|75.98|78.33|75.93|78.38|75.98|78.29|75.89|0
1648654940000|2022-03-30 15:42:20|78.42|76.02|78.46|76.06|78.46|76.06|78.42|76.02|0
1648654950000|2022-03-30 15:42:30|78.38|75.98|78.46|76.06|78.55|76.15|78.38|75.98|0
1648654960000|2022-03-30 15:42:40|78.55|76.15|78.29|75.89|78.55|76.15|78.29|75.89|0
1648654970000|2022-03-30 15:42:50|78.24|75.84|78.11|75.71|78.24|75.84|78.07|75.67|0
1648654980000|2022-03-30 15:43:00|78.03|75.63|78.16|75.76|78.16|75.76|78.03|75.63|0
1648654990000|2022-03-30 15:43:10|78.2|75.8|78.38|75.98|78.46|76.06|78.2|75.8|0
1648655000000|2022-03-30 15:43:20|78.33|75.93|78.29|75.89|78.33|75.93|78.24|75.84|0
1648655010000|2022-03-30 15:43:30|78.2|75.8|78.46|76.06|78.46|76.06|78.2|75.8|0
1648655020000|2022-03-30 15:43:40|78.55|76.15|78.64|76.24|78.64|76.24|78.55|76.15|0
1648655030000|2022-03-30 15:43:50|78.55|76.15|78.46|76.06|78.55|76.15|78.46|76.06|0
1648655040000|2022-03-30 15:44:00|78.38|75.98|78.2|75.8|78.38|75.98|78.2|75.8|0
1648655050000|2022-03-30 15:44:10|78.29|75.89|78.38|75.98|78.38|75.98|78.29|75.89|0
1648655060000|2022-03-30 15:44:20|78.55|76.15|78.55|76.15|78.64|76.24|78.55|76.15|0
1648655070000|2022-03-30 15:44:30|78.64|76.24|78.64|76.24|78.64|76.24|78.64|76.24|0
1648655080000|2022-03-30 15:44:40|78.55|76.15|78.55|76.15|78.55|76.15|78.46|76.06|0
1648655090000|2022-03-30 15:44:50|78.46|76.06|78.5|76.1|78.55|76.15|78.46|76.06|0
1648655100000|2022-03-30 15:45:00|78.37|75.97|78.29|75.89|78.46|76.06|78.29|75.89|0
1648655110000|2022-03-30 15:45:10|78.37|75.97|78.37|75.97|78.37|75.97|78.37|75.97|0
1648655120000|2022-03-30 15:45:20|78.29|75.89|78.33|75.93|78.37|75.97|78.29|75.89|0
1648655130000|2022-03-30 15:45:30|78.46|76.06|78.55|76.15|78.64|76.24|78.46|76.06|0
1648655140000|2022-03-30 15:45:40|78.64|76.24|78.64|76.24|78.64|76.24|78.55|76.15|0
1648655150000|2022-03-30 15:45:50|78.73|76.33|78.81|76.41|78.81|76.41|78.73|76.33|0
1648655160000|2022-03-30 15:46:00|79.08|76.68|79.08|76.68|79.17|76.77|79.08|76.68|0
1648655170000|2022-03-30 15:46:10|79.12|76.72|78.81|76.41|79.12|76.72|78.81|76.41|0
1648655180000|2022-03-30 15:46:20|78.9|76.5|78.81|76.41|78.9|76.5|78.81|76.41|0
1648655190000|2022-03-30 15:46:30|78.9|76.5|78.64|76.24|78.9|76.5|78.64|76.24|0
1648655200000|2022-03-30 15:46:40|78.55|76.15|78.37|75.97|78.55|76.15|78.37|75.97|0
1648655210000|2022-03-30 15:46:50|78.29|75.89|78.29|75.89|78.37|75.97|78.29|75.89|0
1648655220000|2022-03-30 15:47:00|78.33|75.93|78.2|75.8|78.33|75.93|78.2|75.8|0
1648655230000|2022-03-30 15:47:10|78.11|75.71|78.29|75.89|78.29|75.89|78.11|75.71|0
1648655240000|2022-03-30 15:47:20|78.2|75.8|78.15|75.75|78.2|75.8|78.15|75.75|0
1648655250000|2022-03-30 15:47:30|78.2|75.8|78.2|75.8|78.2|75.8|78.11|75.71|0
1648655260000|2022-03-30 15:47:40|78.11|75.71|77.94|75.54|78.11|75.71|77.94|75.54|0
1648655270000|2022-03-30 15:47:50|78.02|75.62|78.11|75.71|78.11|75.71|78.02|75.62|0
1648655280000|2022-03-30 15:48:00|78.02|75.62|77.94|75.54|78.02|75.62|77.94|75.54|0
1648655290000|2022-03-30 15:48:10|78.02|75.62|78.02|75.62|78.11|75.71|78.02|75.62|0
1648655300000|2022-03-30 15:48:20|77.94|75.54|77.85|75.45|77.98|75.58|77.85|75.45|0
1648655310000|2022-03-30 15:48:30|77.94|75.54|77.85|75.45|77.94|75.54|77.85|75.45|0
1648655320000|2022-03-30 15:48:40|77.76|75.36|77.93|75.53|77.93|75.53|77.76|75.36|0
1648655330000|2022-03-30 15:48:50|78.11|75.71|78.2|75.8|78.2|75.8|78.11|75.71|0
1648655340000|2022-03-30 15:49:00|78.28|75.88|78.41|76.01|78.41|76.01|78.24|75.84|0
1648655350000|2022-03-30 15:49:10|78.55|76.15|78.46|76.06|78.55|76.15|78.46|76.06|0
1648655360000|2022-03-30 15:49:20|78.55|76.15|78.46|76.06|78.55|76.15|78.46|76.06|0
1648655370000|2022-03-30 15:49:30|78.28|75.88|78.24|75.84|78.28|75.88|78.2|75.8|0
1648655380000|2022-03-30 15:49:40|78.2|75.8|78.28|75.88|78.28|75.88|78.2|75.8|0
1648655390000|2022-03-30 15:49:50|78.2|75.8|78.37|75.97|78.37|75.97|78.2|75.8|0
1648655400000|2022-03-30 15:50:00|78.46|76.06|78.28|75.88|78.46|76.06|78.28|75.88|0
1648655410000|2022-03-30 15:50:10|78.2|75.8|78.28|75.88|78.28|75.88|78.11|75.71|0
1648655420000|2022-03-30 15:50:20|78.37|75.97|78.37|75.97|78.41|76.01|78.37|75.97|0
1648655430000|2022-03-30 15:50:30|78.28|75.88|78.37|75.97|78.37|75.97|78.28|75.88|0
1648655440000|2022-03-30 15:50:40|78.28|75.88|78.2|75.8|78.28|75.88|78.2|75.8|0
1648655450000|2022-03-30 15:50:50|78.28|75.88|78.24|75.84|78.28|75.88|78.2|75.8|0
1648655460000|2022-03-30 15:51:00|78.37|75.97|78.46|76.06|78.55|76.15|78.37|75.97|0
1648655470000|2022-03-30 15:51:10|78.55|76.15|78.55|76.15|78.55|76.15|78.46|76.06|0
1648655480000|2022-03-30 15:51:20|78.37|75.97|78.24|75.84|78.46|76.06|78.24|75.84|0
1648655490000|2022-03-30 15:51:30|78.28|75.88|78.37|75.97|78.37|75.97|78.2|75.8|0
1648655500000|2022-03-30 15:51:40|78.55|76.15|78.41|76.01|78.55|76.15|78.41|76.01|0
1648655510000|2022-03-30 15:51:50|78.37|75.97|78.46|76.06|78.46|76.06|78.37|75.97|0
1648655520000|2022-03-30 15:52:00|78.37|75.97|78.55|76.15|78.55|76.15|78.37|75.97|0
1648655530000|2022-03-30 15:52:10|78.46|76.06|78.37|75.97|78.46|76.06|78.37|75.97|0
1648655540000|2022-03-30 15:52:20|78.46|76.06|78.28|75.88|78.46|76.06|78.28|75.88|0
1648655550000|2022-03-30 15:52:30|78.2|75.8|78.24|75.84|78.24|75.84|78.2|75.8|0
1648655560000|2022-03-30 15:52:40|78.2|75.8|78.2|75.8|78.2|75.8|78.2|75.8|0
1648655570000|2022-03-30 15:52:50|78.28|75.88|78.37|75.97|78.37|75.97|78.28|75.88|0
1648655580000|2022-03-30 15:53:00|78.28|75.88|78.02|75.62|78.37|75.97|78.02|75.62|0
1648655590000|2022-03-30 15:53:10|77.93|75.53|77.93|75.53|77.97|75.57|77.93|75.53|0
1648655600000|2022-03-30 15:53:20|78.02|75.62|77.97|75.57|78.02|75.62|77.97|75.57|0
1648655610000|2022-03-30 15:53:30|77.93|75.53|77.84|75.44|77.93|75.53|77.84|75.44|0
1648655620000|2022-03-30 15:53:40|77.93|75.53|77.84|75.44|77.93|75.53|77.84|75.44|0
1648655630000|2022-03-30 15:53:50|77.93|75.53|78.02|75.62|78.02|75.62|77.93|75.53|0
1648655640000|2022-03-30 15:54:00|77.93|75.53|77.93|75.53|78.02|75.62|77.93|75.53|0
1648655650000|2022-03-30 15:54:10|77.97|75.57|77.84|75.44|77.97|75.57|77.84|75.44|0
1648655660000|2022-03-30 15:54:20|77.76|75.36|77.76|75.36|77.76|75.36|77.67|75.27|0
1648655670000|2022-03-30 15:54:30|77.93|75.53|78.02|75.62|78.02|75.62|77.93|75.53|0
1648655680000|2022-03-30 15:54:40|77.97|75.57|78.02|75.62|78.02|75.62|77.93|75.53|0
1648655690000|2022-03-30 15:54:50|78.11|75.71|78.02|75.62|78.19|75.79|78.02|75.62|0
1648655700000|2022-03-30 15:55:00|78.11|75.71|78.11|75.71|78.19|75.79|78.11|75.71|0
1648655710000|2022-03-30 15:55:10|78.02|75.62|78.02|75.62|78.02|75.62|77.93|75.53|0
1648655720000|2022-03-30 15:55:20|77.97|75.57|77.76|75.36|78.02|75.62|77.76|75.36|0
1648655740000|2022-03-30 15:55:40|77.84|75.44|77.84|75.44|77.84|75.44|77.84|75.44|0
1648655750000|2022-03-30 15:55:50|77.76|75.36|77.67|75.27|77.84|75.44|77.67|75.27|0
1648655760000|2022-03-30 15:56:00|77.84|75.44|77.93|75.53|77.93|75.53|77.84|75.44|0
1648655770000|2022-03-30 15:56:10|78.02|75.62|77.84|75.44|78.02|75.62|77.84|75.44|0
1648655780000|2022-03-30 15:56:20|77.93|75.53|77.93|75.53|77.93|75.53|77.93|75.53|0
1648655790000|2022-03-30 15:56:30|78.02|75.62|77.84|75.44|78.02|75.62|77.84|75.44|0
1648655800000|2022-03-30 15:56:40|77.76|75.36|78.02|75.62|78.02|75.62|77.76|75.36|0
1648655810000|2022-03-30 15:56:50|77.93|75.53|77.93|75.53|78.02|75.62|77.93|75.53|0
1648655820000|2022-03-30 15:57:00|78.02|75.62|78.02|75.62|78.02|75.62|77.93|75.53|0
1648655830000|2022-03-30 15:57:10|78.11|75.71|78.46|76.06|78.46|76.06|78.11|75.71|0
1648655840000|2022-03-30 15:57:20|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1648655850000|2022-03-30 15:57:30|78.63|76.23|78.9|76.5|78.9|76.5|78.63|76.23|0
1648655860000|2022-03-30 15:57:40|78.72|76.32|78.63|76.23|78.81|76.41|78.63|76.23|0
1648655870000|2022-03-30 15:57:50|78.46|76.06|78.46|76.06|78.46|76.06|78.37|75.97|0
1648655880000|2022-03-30 15:58:00|78.54|76.14|78.28|75.88|78.63|76.23|78.28|75.88|0
1648655890000|2022-03-30 15:58:10|78.37|75.97|78.54|76.14|78.54|76.14|78.37|75.97|0
1648655900000|2022-03-30 15:58:20|78.46|76.06|78.37|75.97|78.46|76.06|78.37|75.97|0
1648655910000|2022-03-30 15:58:30|78.28|75.88|78.28|75.88|78.28|75.88|78.28|75.88|0
1648655920000|2022-03-30 15:58:40|78.19|75.79|78.1|75.7|78.19|75.79|78.1|75.7|0
1648655930000|2022-03-30 15:58:50|78.02|75.62|78.02|75.62|78.1|75.7|78.02|75.62|0
1648655940000|2022-03-30 15:59:00|77.93|75.53|77.93|75.53|77.93|75.53|77.93|75.53|0
1648655950000|2022-03-30 15:59:10|78.1|75.7|78.28|75.88|78.28|75.88|78.1|75.7|0
1648655960000|2022-03-30 15:59:20|78.37|75.97|78.45|76.05|78.45|76.05|78.37|75.97|0
1648655970000|2022-03-30 15:59:30|78.54|76.14|78.81|76.41|78.81|76.41|78.54|76.14|0
1648655980000|2022-03-30 15:59:40|78.89|76.49|78.85|76.45|78.98|76.58|78.85|76.45|0
1648655990000|2022-03-30 15:59:50|78.94|76.54|79.07|76.67|79.07|76.67|78.94|76.54|0
1648656000000|2022-03-30 16:00:00|78.81|76.41|78.98|76.58|78.98|76.58|78.81|76.41|0
1648656010000|2022-03-30 16:00:10|79.07|76.67|78.98|76.58|79.07|76.67|78.98|76.58|0
1648656020000|2022-03-30 16:00:20|79.07|76.67|79.51|77.11|79.51|77.11|79.07|76.67|0
1648656030000|2022-03-30 16:00:30|79.34|76.94|79.34|76.94|79.42|77.02|79.34|76.94|0
1648656040000|2022-03-30 16:00:40|79.42|77.02|79.34|76.94|79.42|77.02|79.34|76.94|0
1648656050000|2022-03-30 16:00:50|79.42|77.02|79.34|76.94|79.42|77.02|79.34|76.94|0
1648656060000|2022-03-30 16:01:00|79.25|76.85|79.16|76.76|79.25|76.85|79.16|76.76|0
1648656070000|2022-03-30 16:01:10|79.25|76.85|79.47|77.07|79.51|77.11|79.25|76.85|0
1648656080000|2022-03-30 16:01:20|79.42|77.02|79.51|77.11|79.6|77.2|79.42|77.02|0
1648656090000|2022-03-30 16:01:30|79.6|77.2|79.51|77.11|79.6|77.2|79.51|77.11|0
1648656100000|2022-03-30 16:01:40|79.6|77.2|79.69|77.29|79.69|77.29|79.6|77.2|0
1648656110000|2022-03-30 16:01:50|79.6|77.2|79.69|77.29|79.78|77.38|79.6|77.2|0
1648656120000|2022-03-30 16:02:00|79.6|77.2|79.69|77.29|79.69|77.29|79.51|77.11|0
1648656130000|2022-03-30 16:02:10|79.78|77.38|80.31|77.91|80.31|77.91|79.78|77.38|0
1648656140000|2022-03-30 16:02:20|80.22|77.82|80.13|77.73|80.22|77.82|80.04|77.64|0
1648656150000|2022-03-30 16:02:30|80.04|77.64|80.18|77.78|80.18|77.78|80.04|77.64|0
1648656160000|2022-03-30 16:02:40|80.4|78|80.4|78|80.4|78|80.4|78|0
1648656170000|2022-03-30 16:02:50|80.58|78.18|80.31|77.91|80.58|78.18|80.31|77.91|0
1648656180000|2022-03-30 16:03:00|80.4|78|80.31|77.91|80.49|78.09|80.31|77.91|0
1648656190000|2022-03-30 16:03:10|80.22|77.82|80.09|77.69|80.22|77.82|80.04|77.64|0
1648656200000|2022-03-30 16:03:20|80.13|77.73|80.04|77.64|80.13|77.73|80.04|77.64|0
1648656210000|2022-03-30 16:03:30|79.95|77.55|79.87|77.47|79.95|77.55|79.87|77.47|0
1648656230000|2022-03-30 16:03:50|79.95|77.55|79.95|77.55|79.95|77.55|79.87|77.47|0
1648656240000|2022-03-30 16:04:00|80.04|77.64|79.78|77.38|80.04|77.64|79.78|77.38|0
1648656250000|2022-03-30 16:04:10|79.69|77.29|79.6|77.2|79.69|77.29|79.6|77.2|0
1648656260000|2022-03-30 16:04:20|79.69|77.29|79.69|77.29|79.69|77.29|79.6|77.2|0
1648656270000|2022-03-30 16:04:30|79.6|77.2|79.78|77.38|79.78|77.38|79.6|77.2|0
1648656280000|2022-03-30 16:04:40|79.95|77.55|80.13|77.73|80.22|77.82|79.95|77.55|0
1648656290000|2022-03-30 16:04:50|79.95|77.55|79.78|77.38|79.95|77.55|79.78|77.38|0
1648656300000|2022-03-30 16:05:00|79.69|77.29|79.42|77.02|79.69|77.29|79.42|77.02|0
1648656310000|2022-03-30 16:05:10|79.33|76.93|79.16|76.76|79.33|76.93|79.07|76.67|0
1648656320000|2022-03-30 16:05:20|79.24|76.84|79.33|76.93|79.33|76.93|79.24|76.84|0
1648656330000|2022-03-30 16:05:30|79.16|76.76|79.07|76.67|79.16|76.76|79.07|76.67|0
1648656340000|2022-03-30 16:05:40|78.89|76.49|79.07|76.67|79.07|76.67|78.89|76.49|0
1648656350000|2022-03-30 16:05:50|78.98|76.58|78.98|76.58|78.98|76.58|78.89|76.49|0
1648656360000|2022-03-30 16:06:00|78.89|76.49|78.89|76.49|78.89|76.49|78.89|76.49|0
1648656370000|2022-03-30 16:06:10|78.8|76.4|78.89|76.49|78.98|76.58|78.8|76.4|0
1648656380000|2022-03-30 16:06:20|78.98|76.58|78.89|76.49|78.98|76.58|78.89|76.49|0
1648656390000|2022-03-30 16:06:30|78.98|76.58|78.89|76.49|78.98|76.58|78.89|76.49|0
1648656400000|2022-03-30 16:06:40|78.8|76.4|78.71|76.31|78.89|76.49|78.71|76.31|0
1648656410000|2022-03-30 16:06:50|78.8|76.4|77.13|74.73|78.8|76.4|77.13|74.73|0
1648656420000|2022-03-30 16:07:00|77.04|74.64|77.04|74.64|77.13|74.73|77.04|74.64|0
1648656430000|2022-03-30 16:07:10|76.95|74.55|76.95|74.55|76.95|74.55|76.86|74.46|0
1648656440000|2022-03-30 16:07:20|76.86|74.46|76.6|74.2|76.86|74.46|76.6|74.2|0
1648656450000|2022-03-30 16:07:30|76.52|74.12|76.34|73.94|76.52|74.12|76.25|73.85|0
1648656460000|2022-03-30 16:07:40|76.43|74.03|76.17|73.77|76.43|74.03|76.17|73.77|0
1648656470000|2022-03-30 16:07:50|75.99|73.59|75.91|73.51|76.08|73.68|75.91|73.51|0
1648656480000|2022-03-30 16:08:00|75.99|73.59|75.99|73.59|75.99|73.59|75.99|73.59|0
1648656490000|2022-03-30 16:08:10|75.95|73.55|75.99|73.59|76.08|73.68|75.95|73.55|0
1648656500000|2022-03-30 16:08:20|76.08|73.68|75.91|73.51|76.08|73.68|75.91|73.51|0
1648656510000|2022-03-30 16:08:30|75.82|73.42|75.82|73.42|75.82|73.42|75.73|73.33|0
1648656520000|2022-03-30 16:08:40|75.91|73.51|75.99|73.59|75.99|73.59|75.91|73.51|0
1648656530000|2022-03-30 16:08:50|75.91|73.51|75.99|73.59|75.99|73.59|75.82|73.42|0
1648656540000|2022-03-30 16:09:00|76.08|73.68|76.08|73.68|76.08|73.68|75.99|73.59|0
1648656550000|2022-03-30 16:09:10|76.17|73.77|76.38|73.98|76.38|73.98|76.17|73.77|0
1648656560000|2022-03-30 16:09:20|76.34|73.94|76.34|73.94|76.34|73.94|76.34|73.94|0
1648656570000|2022-03-30 16:09:30|76.43|74.03|76.25|73.85|76.43|74.03|76.25|73.85|0
1648656580000|2022-03-30 16:09:40|76.34|73.94|76.17|73.77|76.38|73.98|76.17|73.77|0
1648656590000|2022-03-30 16:09:50|76.25|73.85|76.25|73.85|76.25|73.85|76.25|73.85|0
1648656600000|2022-03-30 16:10:00|76.17|73.77|76.08|73.68|76.25|73.85|76.08|73.68|0
1648656610000|2022-03-30 16:10:10|76.17|73.77|76.25|73.85|76.25|73.85|76.17|73.77|0
1648656620000|2022-03-30 16:10:20|76.17|73.77|76.08|73.68|76.25|73.85|76.08|73.68|0
1648656630000|2022-03-30 16:10:30|76.17|73.77|76.25|73.85|76.34|73.94|76.17|73.77|0
1648656640000|2022-03-30 16:10:40|76.34|73.94|76.43|74.03|76.43|74.03|76.34|73.94|0
1648656650000|2022-03-30 16:10:50|76.34|73.94|76.34|73.94|76.34|73.94|76.25|73.85|0
1648656660000|2022-03-30 16:11:00|76.25|73.85|76.17|73.77|76.25|73.85|76.17|73.77|0
1648656670000|2022-03-30 16:11:10|76.08|73.68|75.99|73.59|76.08|73.68|75.99|73.59|0
1648656680000|2022-03-30 16:11:20|76.08|73.68|76.08|73.68|76.08|73.68|76.08|73.68|0
1648656690000|2022-03-30 16:11:30|75.99|73.59|76.17|73.77|76.17|73.77|75.99|73.59|0
1648656700000|2022-03-30 16:11:40|76.08|73.68|76.08|73.68|76.08|73.68|75.99|73.59|0
1648656710000|2022-03-30 16:11:50|75.99|73.59|75.99|73.59|75.99|73.59|75.99|73.59|0
1648656720000|2022-03-30 16:12:00|76.08|73.68|75.99|73.59|76.08|73.68|75.99|73.59|0
1648656730000|2022-03-30 16:12:10|75.82|73.42|75.65|73.25|75.82|73.42|75.65|73.25|0
1648656740000|2022-03-30 16:12:20|75.73|73.33|75.56|73.16|75.73|73.33|75.56|73.16|0
1648656750000|2022-03-30 16:12:30|75.65|73.25|75.56|73.16|75.65|73.25|75.56|73.16|0
1648656760000|2022-03-30 16:12:40|75.47|73.07|75.47|73.07|75.47|73.07|75.39|72.99|0
1648656770000|2022-03-30 16:12:50|75.56|73.16|75.56|73.16|75.56|73.16|75.56|73.16|0
1648656780000|2022-03-30 16:13:00|75.6|73.2|75.47|73.07|75.6|73.2|75.47|73.07|0
1648656790000|2022-03-30 16:13:10|75.56|73.16|75.99|73.59|75.99|73.59|75.56|73.16|0
1648656800000|2022-03-30 16:13:20|76.16|73.76|76.08|73.68|76.16|73.76|76.08|73.68|0
1648656810000|2022-03-30 16:13:30|76.16|73.76|76.16|73.76|76.16|73.76|76.16|73.76|0
1648656830000|2022-03-30 16:13:50|76.25|73.85|76.34|73.94|76.34|73.94|76.25|73.85|0
1648656840000|2022-03-30 16:14:00|76.42|74.02|76.51|74.11|76.51|74.11|76.42|74.02|0
1648656850000|2022-03-30 16:14:10|76.42|74.02|76.51|74.11|76.51|74.11|76.42|74.02|0
1648656860000|2022-03-30 16:14:20|76.6|74.2|76.6|74.2|76.6|74.2|76.6|74.2|0
1648656870000|2022-03-30 16:14:30|76.42|74.02|76.51|74.11|76.51|74.11|76.42|74.02|0
1648656880000|2022-03-30 16:14:40|76.6|74.2|76.6|74.2|76.6|74.2|76.6|74.2|0
1648656890000|2022-03-30 16:14:50|76.42|74.02|76.38|73.98|76.42|74.02|76.38|73.98|0
1648656900000|2022-03-30 16:15:00|76.34|73.94|76.34|73.94|76.42|74.02|76.34|73.94|0
1648656910000|2022-03-30 16:15:10|76.25|73.85|76.16|73.76|76.25|73.85|76.16|73.76|0
1648656920000|2022-03-30 16:15:20|76.08|73.68|76.16|73.76|76.16|73.76|76.08|73.68|0
1648656930000|2022-03-30 16:15:30|76.25|73.85|76.25|73.85|76.25|73.85|76.21|73.81|0
1648656940000|2022-03-30 16:15:40|76.21|73.81|76.16|73.76|76.25|73.85|76.16|73.76|0
1648656950000|2022-03-30 16:15:50|76.25|73.85|76.51|74.11|76.51|74.11|76.25|73.85|0
1648656960000|2022-03-30 16:16:00|76.42|74.02|76.34|73.94|76.42|74.02|76.25|73.85|0
1648656970000|2022-03-30 16:16:10|76.42|74.02|76.34|73.94|76.42|74.02|76.34|73.94|0
1648656980000|2022-03-30 16:16:20|76.38|73.98|76.51|74.11|76.51|74.11|76.38|73.98|0
1648656990000|2022-03-30 16:16:30|76.6|74.2|76.6|74.2|76.6|74.2|76.6|74.2|0
1648657000000|2022-03-30 16:16:40|76.68|74.28|76.68|74.28|76.68|74.28|76.68|74.28|0
1648657010000|2022-03-30 16:16:50|76.6|74.2|76.42|74.02|76.6|74.2|76.42|74.02|0
1648657020000|2022-03-30 16:17:00|76.51|74.11|76.68|74.28|76.68|74.28|76.42|74.02|0
1648657030000|2022-03-30 16:17:10|76.77|74.37|76.6|74.2|76.77|74.37|76.6|74.2|0
1648657040000|2022-03-30 16:17:20|76.51|74.11|76.6|74.2|76.6|74.2|76.51|74.11|0
1648657050000|2022-03-30 16:17:30|76.51|74.11|76.51|74.11|76.6|74.2|76.51|74.11|0
1648657060000|2022-03-30 16:17:40|76.6|74.2|76.6|74.2|76.68|74.28|76.6|74.2|0
1648657070000|2022-03-30 16:17:50|76.51|74.11|76.6|74.2|76.6|74.2|76.51|74.11|0
1648657080000|2022-03-30 16:18:00|76.51|74.11|76.34|73.94|76.51|74.11|76.34|73.94|0
1648657090000|2022-03-30 16:18:10|76.42|74.02|76.34|73.94|76.42|74.02|76.34|73.94|0
1648657100000|2022-03-30 16:18:20|76.42|74.02|76.42|74.02|76.42|74.02|76.34|73.94|0
1648657110000|2022-03-30 16:18:30|76.51|74.11|76.34|73.94|76.51|74.11|76.34|73.94|0
1648657120000|2022-03-30 16:18:40|76.42|74.02|76.34|73.94|76.42|74.02|76.34|73.94|0
1648657130000|2022-03-30 16:18:50|76.42|74.02|76.51|74.11|76.51|74.11|76.42|74.02|0
1648657140000|2022-03-30 16:19:00|76.6|74.2|76.68|74.28|76.68|74.28|76.6|74.2|0
1648657150000|2022-03-30 16:19:10|76.6|74.2|76.68|74.28|76.68|74.28|76.6|74.2|0
1648657160000|2022-03-30 16:19:20|76.77|74.37|76.77|74.37|76.77|74.37|76.68|74.28|0
1648657170000|2022-03-30 16:19:30|76.86|74.46|76.94|74.54|76.94|74.54|76.86|74.46|0
1648657180000|2022-03-30 16:19:40|77.03|74.63|77.12|74.72|77.12|74.72|77.03|74.63|0
1648657190000|2022-03-30 16:19:50|77.03|74.63|77.03|74.63|77.03|74.63|77.03|74.63|0
1648657200000|2022-03-30 16:20:00|77.21|74.81|77.29|74.89|77.29|74.89|77.12|74.72|0
1648657210000|2022-03-30 16:20:10|77.38|74.98|77.29|74.89|77.38|74.98|77.12|74.72|0
1648657220000|2022-03-30 16:20:20|77.38|74.98|77.38|74.98|77.38|74.98|77.38|74.98|0
1648657230000|2022-03-30 16:20:30|77.29|74.89|77.38|74.98|77.38|74.98|77.29|74.89|0
1648657240000|2022-03-30 16:20:40|77.29|74.89|77.21|74.81|77.29|74.89|77.21|74.81|0
1648657250000|2022-03-30 16:20:50|77.29|74.89|77.12|74.72|77.29|74.89|77.12|74.72|0
1648657260000|2022-03-30 16:21:00|77.03|74.63|77.12|74.72|77.12|74.72|77.03|74.63|0
1648657270000|2022-03-30 16:21:10|77.03|74.63|76.86|74.46|77.03|74.63|76.86|74.46|0
1648657280000|2022-03-30 16:21:20|76.77|74.37|77.03|74.63|77.03|74.63|76.77|74.37|0
1648657290000|2022-03-30 16:21:30|76.94|74.54|76.81|74.41|76.94|74.54|76.77|74.37|0
1648657300000|2022-03-30 16:21:40|76.77|74.37|76.77|74.37|76.86|74.46|76.68|74.28|0
1648657310000|2022-03-30 16:21:50|76.86|74.46|76.77|74.37|76.86|74.46|76.77|74.37|0
1648657320000|2022-03-30 16:22:00|76.68|74.28|76.42|74.02|76.68|74.28|76.42|74.02|0
1648657330000|2022-03-30 16:22:10|76.51|74.11|76.33|73.93|76.51|74.11|76.33|73.93|0
1648657340000|2022-03-30 16:22:20|76.42|74.02|76.59|74.19|76.59|74.19|76.42|74.02|0
1648657350000|2022-03-30 16:22:30|76.51|74.11|76.42|74.02|76.51|74.11|76.42|74.02|0
1648657360000|2022-03-30 16:22:40|76.33|73.93|76.33|73.93|76.33|73.93|76.33|73.93|0
1648657370000|2022-03-30 16:22:50|76.59|74.19|76.59|74.19|76.59|74.19|76.59|74.19|0
1648657380000|2022-03-30 16:23:00|76.51|74.11|76.33|73.93|76.51|74.11|76.33|73.93|0
1648657390000|2022-03-30 16:23:10|76.25|73.85|76.42|74.02|76.42|74.02|76.25|73.85|0
1648657400000|2022-03-30 16:23:20|76.51|74.11|76.51|74.11|76.51|74.11|76.51|74.11|0
1648657410000|2022-03-30 16:23:30|76.42|74.02|76.33|73.93|76.42|74.02|76.33|73.93|0
1648657420000|2022-03-30 16:23:40|76.42|74.02|76.42|74.02|76.51|74.11|76.42|74.02|0
1648657430000|2022-03-30 16:23:50|76.46|74.06|76.59|74.19|76.59|74.19|76.42|74.02|0
1648657440000|2022-03-30 16:24:00|76.68|74.28|76.68|74.28|76.68|74.28|76.64|74.24|0
1648657450000|2022-03-30 16:24:10|76.77|74.37|76.59|74.19|76.77|74.37|76.59|74.19|0
1648657460000|2022-03-30 16:24:20|76.68|74.28|76.68|74.28|76.77|74.37|76.68|74.28|0
1648657470000|2022-03-30 16:24:30|76.77|74.37|76.68|74.28|76.77|74.37|76.68|74.28|0
1648657480000|2022-03-30 16:24:40|76.77|74.37|76.77|74.37|76.85|74.45|76.77|74.37|0
1648657490000|2022-03-30 16:24:50|76.59|74.19|76.59|74.19|76.59|74.19|76.59|74.19|0
1648657500000|2022-03-30 16:25:00|76.51|74.11|76.77|74.37|76.77|74.37|76.51|74.11|0
1648657510000|2022-03-30 16:25:10|76.68|74.28|76.77|74.37|76.77|74.37|76.68|74.28|0
1648657520000|2022-03-30 16:25:20|76.9|74.5|76.94|74.54|76.94|74.54|76.9|74.5|0
1648657530000|2022-03-30 16:25:30|76.98|74.58|76.94|74.54|77.03|74.63|76.94|74.54|0
1648657540000|2022-03-30 16:25:40|76.85|74.45|76.77|74.37|76.85|74.45|76.77|74.37|0
1648657550000|2022-03-30 16:25:50|76.85|74.45|76.94|74.54|76.94|74.54|76.85|74.45|0
1648657560000|2022-03-30 16:26:00|76.9|74.5|76.9|74.5|76.9|74.5|76.9|74.5|0
1648657570000|2022-03-30 16:26:10|76.94|74.54|76.85|74.45|77.03|74.63|76.85|74.45|0
1648657580000|2022-03-30 16:26:20|76.94|74.54|76.51|74.11|76.94|74.54|76.51|74.11|0
1648657590000|2022-03-30 16:26:30|76.33|73.93|76.5|74.1|76.51|74.11|76.33|73.93|0
1648657600000|2022-03-30 16:26:40|76.59|74.19|76.5|74.1|76.59|74.19|76.5|74.1|0
1648657610000|2022-03-30 16:26:50|76.59|74.19|76.5|74.1|76.59|74.19|76.5|74.1|0
1648657620000|2022-03-30 16:27:00|76.42|74.02|76.42|74.02|76.42|74.02|76.42|74.02|0
1648657630000|2022-03-30 16:27:10|76.5|74.1|76.5|74.1|76.5|74.1|76.5|74.1|0
1648657640000|2022-03-30 16:27:20|76.55|74.15|76.33|73.93|76.55|74.15|76.33|73.93|0
1648657650000|2022-03-30 16:27:30|76.24|73.84|76.24|73.84|76.24|73.84|76.24|73.84|0
1648657660000|2022-03-30 16:27:40|76.16|73.76|76.24|73.84|76.33|73.93|76.16|73.76|0
1648657670000|2022-03-30 16:27:50|76.33|73.93|76.24|73.84|76.33|73.93|76.24|73.84|0
1648657680000|2022-03-30 16:28:00|76.33|73.93|76.24|73.84|76.33|73.93|76.24|73.84|0
1648657690000|2022-03-30 16:28:10|76.33|73.93|76.33|73.93|76.33|73.93|76.24|73.84|0
1648657700000|2022-03-30 16:28:20|76.42|74.02|76.42|74.02|76.42|74.02|76.33|73.93|0
1648657710000|2022-03-30 16:28:30|76.5|74.1|76.5|74.1|76.5|74.1|76.42|74.02|0
1648657720000|2022-03-30 16:28:40|76.42|74.02|76.5|74.1|76.5|74.1|76.42|74.02|0
1648657730000|2022-03-30 16:28:50|76.59|74.19|76.76|74.36|76.76|74.36|76.59|74.19|0
1648657740000|2022-03-30 16:29:00|76.94|74.54|77.03|74.63|77.03|74.63|76.94|74.54|0
1648657750000|2022-03-30 16:29:10|76.94|74.54|76.94|74.54|76.94|74.54|76.94|74.54|0
1648657760000|2022-03-30 16:29:20|77.03|74.63|77.03|74.63|77.11|74.71|77.03|74.63|0
1648657770000|2022-03-30 16:29:30|76.94|74.54|76.94|74.54|76.94|74.54|76.94|74.54|0
1648657780000|2022-03-30 16:29:40|77.03|74.63|76.76|74.36|77.03|74.63|76.68|74.28|0
1648657790000|2022-03-30 16:29:50|76.68|74.28|76.76|74.36|76.76|74.36|76.59|74.19|0
1648657800000|2022-03-30 16:30:00|76.85|74.45|76.94|74.54|77.03|74.63|76.85|74.45|0
1648657810000|2022-03-30 16:30:10|76.85|74.45|76.76|74.36|76.85|74.45|76.76|74.36|0
1648657820000|2022-03-30 16:30:20|76.72|74.32|76.76|74.36|76.76|74.36|76.72|74.32|0
1648657830000|2022-03-30 16:30:30|76.68|74.28|76.76|74.36|76.76|74.36|76.59|74.19|0
1648657840000|2022-03-30 16:30:40|76.85|74.45|76.76|74.36|76.85|74.45|76.76|74.36|0
1648657850000|2022-03-30 16:30:50|76.85|74.45|76.68|74.28|76.85|74.45|76.68|74.28|0
1648657860000|2022-03-30 16:31:00|76.59|74.19|76.5|74.1|76.59|74.19|76.5|74.1|0
1648657870000|2022-03-30 16:31:10|76.59|74.19|76.68|74.28|76.68|74.28|76.59|74.19|0
1648657880000|2022-03-30 16:31:20|76.59|74.19|76.5|74.1|76.59|74.19|76.5|74.1|0
1648657890000|2022-03-30 16:31:30|76.68|74.28|76.63|74.23|76.68|74.28|76.63|74.23|0
1648657900000|2022-03-30 16:31:40|76.5|74.1|76.5|74.1|76.54|74.14|76.5|74.1|0
1648657910000|2022-03-30 16:31:50|76.42|74.02|76.33|73.93|76.42|74.02|76.33|73.93|0
1648657920000|2022-03-30 16:32:00|76.42|74.02|76.37|73.97|76.42|74.02|76.33|73.93|0
1648657930000|2022-03-30 16:32:10|76.33|73.93|76.5|74.1|76.5|74.1|76.33|73.93|0
1648657940000|2022-03-30 16:32:20|76.41|74.01|76.41|74.01|76.5|74.1|76.41|74.01|0
1648657950000|2022-03-30 16:32:30|76.5|74.1|76.41|74.01|76.59|74.19|76.41|74.01|0
1648657960000|2022-03-30 16:32:40|76.37|73.97|76.5|74.1|76.5|74.1|76.37|73.97|0
1648657970000|2022-03-30 16:32:50|76.63|74.23|76.68|74.28|76.68|74.28|76.63|74.23|0
1648657980000|2022-03-30 16:33:00|76.76|74.36|76.85|74.45|76.85|74.45|76.68|74.28|0
1648657990000|2022-03-30 16:33:10|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1648658000000|2022-03-30 16:33:20|76.85|74.45|76.85|74.45|76.85|74.45|76.85|74.45|0
1648658010000|2022-03-30 16:33:30|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1648658020000|2022-03-30 16:33:40|76.85|74.45|76.76|74.36|76.85|74.45|76.76|74.36|0
1648658030000|2022-03-30 16:33:50|76.72|74.32|76.85|74.45|76.85|74.45|76.72|74.32|0
1648658040000|2022-03-30 16:34:00|77.02|74.62|77.11|74.71|77.11|74.71|77.02|74.62|0
1648658050000|2022-03-30 16:34:10|77.2|74.8|77.02|74.62|77.2|74.8|77.02|74.62|0
1648658060000|2022-03-30 16:34:20|77.2|74.8|77.02|74.62|77.2|74.8|77.02|74.62|0
1648658070000|2022-03-30 16:34:30|77.11|74.71|76.94|74.54|77.11|74.71|76.94|74.54|0
1648658080000|2022-03-30 16:34:40|77.02|74.62|76.94|74.54|77.02|74.62|76.94|74.54|0
1648658090000|2022-03-30 16:34:50|77.02|74.62|77.2|74.8|77.2|74.8|77.02|74.62|0
1648658100000|2022-03-30 16:35:00|77.37|74.97|77.37|74.97|77.37|74.97|77.37|74.97|0
1648658110000|2022-03-30 16:35:10|77.55|75.15|77.46|75.06|77.55|75.15|77.37|74.97|0
1648658120000|2022-03-30 16:35:20|77.55|75.15|77.46|75.06|77.55|75.15|77.46|75.06|0
1648658130000|2022-03-30 16:35:30|77.37|74.97|77.37|74.97|77.37|74.97|77.37|74.97|0
1648658140000|2022-03-30 16:35:40|77.46|75.06|77.42|75.02|77.46|75.06|77.37|74.97|0
1648658150000|2022-03-30 16:35:50|77.37|74.97|77.55|75.15|77.55|75.15|77.37|74.97|0
1648658160000|2022-03-30 16:36:00|77.46|75.06|77.29|74.89|77.46|75.06|77.29|74.89|0
1648658170000|2022-03-30 16:36:10|77.37|74.97|77.5|75.1|77.5|75.1|77.37|74.97|0
1648658180000|2022-03-30 16:36:20|77.46|75.06|77.46|75.06|77.46|75.06|77.46|75.06|0
1648658190000|2022-03-30 16:36:30|77.5|75.1|77.37|74.97|77.5|75.1|77.37|74.97|0
1648658200000|2022-03-30 16:36:40|77.41|75.01|77.5|75.1|77.5|75.1|77.41|75.01|0
1648658210000|2022-03-30 16:36:50|77.55|75.15|77.46|75.06|77.55|75.15|77.46|75.06|0
1648658220000|2022-03-30 16:37:00|77.37|74.97|77.28|74.88|77.37|74.97|77.28|74.88|0
1648658230000|2022-03-30 16:37:10|77.37|74.97|77.46|75.06|77.46|75.06|77.37|74.97|0
1648658240000|2022-03-30 16:37:20|77.37|74.97|77.64|75.24|77.64|75.24|77.37|74.97|0
1648658250000|2022-03-30 16:37:30|77.55|75.15|77.55|75.15|77.55|75.15|77.55|75.15|0
1648658270000|2022-03-30 16:37:50|77.5|75.1|77.59|75.19|77.59|75.19|77.5|75.1|0
1648658280000|2022-03-30 16:38:00|77.55|75.15|77.5|75.1|77.55|75.15|77.46|75.06|0
1648658290000|2022-03-30 16:38:10|77.55|75.15|77.46|75.06|77.55|75.15|77.46|75.06|0
1648658300000|2022-03-30 16:38:20|77.55|75.15|77.55|75.15|77.55|75.15|77.55|75.15|0
1648658310000|2022-03-30 16:38:30|77.63|75.23|77.55|75.15|77.63|75.23|77.55|75.15|0
1648658320000|2022-03-30 16:38:40|77.46|75.06|77.46|75.06|77.46|75.06|77.33|74.93|0
1648658340000|2022-03-30 16:39:00|77.55|75.15|77.55|75.15|77.55|75.15|77.55|75.15|0
1648658350000|2022-03-30 16:39:10|77.72|75.32|77.81|75.41|77.81|75.41|77.72|75.32|0
1648658360000|2022-03-30 16:39:20|77.9|75.5|77.9|75.5|77.9|75.5|77.81|75.41|0
1648658370000|2022-03-30 16:39:30|77.99|75.59|77.9|75.5|77.99|75.59|77.9|75.5|0
1648658380000|2022-03-30 16:39:40|78.07|75.67|77.99|75.59|78.07|75.67|77.99|75.59|0
1648658390000|2022-03-30 16:39:50|78.07|75.67|78.07|75.67|78.07|75.67|78.07|75.67|0
1648658400000|2022-03-30 16:40:00|78.25|75.85|78.43|76.03|78.43|76.03|78.16|75.76|0
1648658410000|2022-03-30 16:40:10|78.25|75.85|78.16|75.76|78.25|75.85|78.16|75.76|0
1648658420000|2022-03-30 16:40:20|78.25|75.85|78.25|75.85|78.25|75.85|78.25|75.85|0
1648658430000|2022-03-30 16:40:30|78.16|75.76|78.07|75.67|78.16|75.76|78.07|75.67|0
1648658440000|2022-03-30 16:40:40|77.99|75.59|77.9|75.5|77.99|75.59|77.9|75.5|0
1648658450000|2022-03-30 16:40:50|77.99|75.59|77.9|75.5|77.99|75.59|77.9|75.5|0
1648658460000|2022-03-30 16:41:00|77.99|75.59|77.81|75.41|77.99|75.59|77.81|75.41|0
1648658470000|2022-03-30 16:41:10|77.72|75.32|77.81|75.41|77.81|75.41|77.72|75.32|0
1648658480000|2022-03-30 16:41:20|77.9|75.5|77.9|75.5|77.9|75.5|77.9|75.5|0
1648658490000|2022-03-30 16:41:30|77.81|75.41|77.9|75.5|77.9|75.5|77.72|75.32|0
1648658510000|2022-03-30 16:41:50|77.81|75.41|77.85|75.45|77.85|75.45|77.72|75.32|0
1648658520000|2022-03-30 16:42:00|77.81|75.41|77.98|75.58|77.99|75.59|77.81|75.41|0
1648658530000|2022-03-30 16:42:10|77.9|75.5|77.98|75.58|77.98|75.58|77.9|75.5|0
1648658540000|2022-03-30 16:42:20|78.07|75.67|78.07|75.67|78.07|75.67|78.07|75.67|0
1648658550000|2022-03-30 16:42:30|78.25|75.85|78.2|75.8|78.25|75.85|78.16|75.76|0
1648658560000|2022-03-30 16:42:40|78.25|75.85|78.16|75.76|78.25|75.85|78.16|75.76|0
1648658570000|2022-03-30 16:42:50|78.34|75.94|78.34|75.94|78.43|76.03|78.34|75.94|0
1648658580000|2022-03-30 16:43:00|78.43|76.03|78.43|76.03|78.43|76.03|78.43|76.03|0
1648658600000|2022-03-30 16:43:20|78.51|76.11|78.43|76.03|78.51|76.11|78.43|76.03|0
1648658610000|2022-03-30 16:43:30|78.51|76.11|78.51|76.11|78.51|76.11|78.51|76.11|0
1648658620000|2022-03-30 16:43:40|78.43|76.03|78.34|75.94|78.43|76.03|78.34|75.94|0
1648658630000|2022-03-30 16:43:50|78.43|76.03|78.6|76.2|78.6|76.2|78.43|76.03|0
1648658640000|2022-03-30 16:44:00|78.69|76.29|78.69|76.29|78.69|76.29|78.69|76.29|0
1648658650000|2022-03-30 16:44:10|78.6|76.2|78.6|76.2|78.6|76.2|78.6|76.2|0
1648658660000|2022-03-30 16:44:20|78.69|76.29|78.69|76.29|78.69|76.29|78.6|76.2|0
1648658670000|2022-03-30 16:44:30|78.78|76.38|78.96|76.56|78.96|76.56|78.78|76.38|0
1648658680000|2022-03-30 16:44:40|78.78|76.38|78.78|76.38|78.87|76.47|78.78|76.38|0
1648658700000|2022-03-30 16:45:00|78.69|76.29|78.69|76.29|78.69|76.29|78.69|76.29|0
1648658710000|2022-03-30 16:45:10|78.78|76.38|78.69|76.29|78.78|76.38|78.69|76.29|0
1648658720000|2022-03-30 16:45:20|78.78|76.38|78.69|76.29|78.78|76.38|78.6|76.2|0
1648658730000|2022-03-30 16:45:30|78.6|76.2|78.51|76.11|78.6|76.2|78.51|76.11|0
1648658740000|2022-03-30 16:45:40|78.34|75.94|78.25|75.85|78.34|75.94|78.25|75.85|0
1648658750000|2022-03-30 16:45:50|78.34|75.94|78.38|75.98|78.38|75.98|78.34|75.94|0
1648658760000|2022-03-30 16:46:00|78.25|75.85|78.16|75.76|78.25|75.85|78.16|75.76|0
1648658770000|2022-03-30 16:46:10|78.25|75.85|78.16|75.76|78.25|75.85|78.16|75.76|0
1648658780000|2022-03-30 16:46:20|78.25|75.85|78.34|75.94|78.34|75.94|78.25|75.85|0
1648658790000|2022-03-30 16:46:30|78.25|75.85|77.98|75.58|78.25|75.85|77.98|75.58|0
1648658800000|2022-03-30 16:46:40|78.02|75.62|78.07|75.67|78.07|75.67|78.02|75.62|0
1648658810000|2022-03-30 16:46:50|77.98|75.58|77.98|75.58|77.98|75.58|77.98|75.58|0
1648658820000|2022-03-30 16:47:00|77.89|75.49|77.98|75.58|77.98|75.58|77.89|75.49|0
1648658830000|2022-03-30 16:47:10|77.89|75.49|77.98|75.58|78.07|75.67|77.89|75.49|0
1648658840000|2022-03-30 16:47:20|77.89|75.49|77.89|75.49|77.98|75.58|77.89|75.49|0
1648658850000|2022-03-30 16:47:30|77.81|75.41|78.07|75.67|78.07|75.67|77.81|75.41|0
1648658860000|2022-03-30 16:47:40|78.16|75.76|78.33|75.93|78.33|75.93|78.16|75.76|0
1648658870000|2022-03-30 16:47:50|78.51|76.11|78.42|76.02|78.51|76.11|78.33|75.93|0
1648658880000|2022-03-30 16:48:00|78.33|75.93|78.33|75.93|78.33|75.93|78.33|75.93|0
1648658890000|2022-03-30 16:48:10|78.42|76.02|78.42|76.02|78.42|76.02|78.42|76.02|0
1648658900000|2022-03-30 16:48:20|78.51|76.11|78.6|76.2|78.6|76.2|78.51|76.11|0
1648658910000|2022-03-30 16:48:30|78.69|76.29|78.6|76.2|78.69|76.29|78.6|76.2|0
1648658930000|2022-03-30 16:48:50|78.51|76.11|78.33|75.93|78.51|76.11|78.33|75.93|0
1648658940000|2022-03-30 16:49:00|78.51|76.11|78.16|75.76|78.51|76.11|78.16|75.76|0
1648658950000|2022-03-30 16:49:10|78.07|75.67|78.02|75.62|78.07|75.67|78.02|75.62|0
1648658960000|2022-03-30 16:49:20|78.07|75.67|77.98|75.58|78.07|75.67|77.98|75.58|0
1648658970000|2022-03-30 16:49:30|78.07|75.67|78.07|75.67|78.07|75.67|77.98|75.58|0
1648658980000|2022-03-30 16:49:40|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1648658990000|2022-03-30 16:49:50|78.07|75.67|78.07|75.67|78.07|75.67|78.07|75.67|0
1648659000000|2022-03-30 16:50:00|77.98|75.58|77.8|75.4|77.98|75.58|77.8|75.4|0
1648659010000|2022-03-30 16:50:10|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1648659020000|2022-03-30 16:50:20|77.85|75.45|77.89|75.49|77.89|75.49|77.85|75.45|0
1648659030000|2022-03-30 16:50:30|77.85|75.45|77.89|75.49|77.89|75.49|77.85|75.45|0
1648659040000|2022-03-30 16:50:40|77.72|75.32|77.72|75.32|77.72|75.32|77.72|75.32|0
1648659050000|2022-03-30 16:50:50|77.63|75.23|77.63|75.23|77.63|75.23|77.63|75.23|0
1648659060000|2022-03-30 16:51:00|77.8|75.4|77.8|75.4|77.8|75.4|77.76|75.36|0
1648659070000|2022-03-30 16:51:10|77.98|75.58|78.02|75.62|78.02|75.62|77.98|75.58|0
1648659080000|2022-03-30 16:51:20|77.98|75.58|78.07|75.67|78.07|75.67|77.98|75.58|0
1648659090000|2022-03-30 16:51:30|77.98|75.58|77.98|75.58|77.98|75.58|77.98|75.58|0
1648659100000|2022-03-30 16:51:40|78.07|75.67|77.98|75.58|78.07|75.67|77.98|75.58|0
1648659110000|2022-03-30 16:51:50|78.07|75.67|78.07|75.67|78.07|75.67|77.98|75.58|0
1648659120000|2022-03-30 16:52:00|77.98|75.58|78.16|75.76|78.16|75.76|77.98|75.58|0
1648659130000|2022-03-30 16:52:10|77.98|75.58|78.07|75.67|78.07|75.67|77.98|75.58|0
1648659140000|2022-03-30 16:52:20|77.98|75.58|77.98|75.58|77.98|75.58|77.89|75.49|0
1648659150000|2022-03-30 16:52:30|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1648659160000|2022-03-30 16:52:40|77.8|75.4|77.89|75.49|77.89|75.49|77.8|75.4|0
1648659170000|2022-03-30 16:52:50|77.98|75.58|77.98|75.58|77.98|75.58|77.98|75.58|0
1648659180000|2022-03-30 16:53:00|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1648659190000|2022-03-30 16:53:10|77.8|75.4|77.71|75.31|77.8|75.4|77.71|75.31|0
1648659200000|2022-03-30 16:53:20|77.8|75.4|77.89|75.49|77.89|75.49|77.8|75.4|0
1648659220000|2022-03-30 16:53:40|77.98|75.58|78.07|75.67|78.07|75.67|77.98|75.58|0
1648659230000|2022-03-30 16:53:50|77.98|75.58|78.07|75.67|78.07|75.67|77.98|75.58|0
1648659240000|2022-03-30 16:54:00|78.02|75.62|77.98|75.58|78.07|75.67|77.98|75.58|0
1648659250000|2022-03-30 16:54:10|78.07|75.67|78.07|75.67|78.07|75.67|77.98|75.58|0
1648659260000|2022-03-30 16:54:20|77.98|75.58|77.98|75.58|77.98|75.58|77.98|75.58|0
1648659270000|2022-03-30 16:54:30|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1648659280000|2022-03-30 16:54:40|77.98|75.58|78.11|75.71|78.11|75.71|77.98|75.58|0
1648659290000|2022-03-30 16:54:50|78.07|75.67|78.07|75.67|78.07|75.67|78.07|75.67|0
1648659300000|2022-03-30 16:55:00|78.15|75.75|77.98|75.58|78.15|75.75|77.98|75.58|0
1648659310000|2022-03-30 16:55:10|78.11|75.71|78.07|75.67|78.11|75.71|78.07|75.67|0
1648659320000|2022-03-30 16:55:20|77.98|75.58|77.93|75.53|77.98|75.58|77.93|75.53|0
1648659330000|2022-03-30 16:55:30|77.98|75.58|78.07|75.67|78.15|75.75|77.98|75.58|0
1648659340000|2022-03-30 16:55:40|78.15|75.75|78.24|75.84|78.24|75.84|78.15|75.75|0
1648659350000|2022-03-30 16:55:50|78.33|75.93|78.33|75.93|78.33|75.93|78.33|75.93|0
1648659360000|2022-03-30 16:56:00|78.24|75.84|78.24|75.84|78.24|75.84|78.24|75.84|0
1648659370000|2022-03-30 16:56:10|78.15|75.75|78.07|75.67|78.15|75.75|78.07|75.67|0
1648659380000|2022-03-30 16:56:20|77.98|75.58|77.89|75.49|77.98|75.58|77.89|75.49|0
1648659390000|2022-03-30 16:56:30|78.07|75.67|78.15|75.75|78.15|75.75|78.07|75.67|0
1648659400000|2022-03-30 16:56:40|78.07|75.67|77.98|75.58|78.07|75.67|77.98|75.58|0
1648659410000|2022-03-30 16:56:50|78.07|75.67|77.98|75.58|78.07|75.67|77.98|75.58|0
1648659420000|2022-03-30 16:57:00|78.02|75.62|78.06|75.66|78.15|75.75|77.98|75.58|0
1648659440000|2022-03-30 16:57:20|78.15|75.75|78.06|75.66|78.15|75.75|78.06|75.66|0
1648659460000|2022-03-30 16:57:40|77.98|75.58|78.06|75.66|78.06|75.66|77.98|75.58|0
1648659470000|2022-03-30 16:57:50|78.15|75.75|78.06|75.66|78.15|75.75|78.06|75.66|0
1648659480000|2022-03-30 16:58:00|78.15|75.75|78.24|75.84|78.24|75.84|78.06|75.66|0
1648659490000|2022-03-30 16:58:10|78.15|75.75|78.06|75.66|78.15|75.75|78.06|75.66|0
1648659500000|2022-03-30 16:58:20|78.11|75.71|78.06|75.66|78.15|75.75|78.06|75.66|0
1648659510000|2022-03-30 16:58:30|78.15|75.75|78.15|75.75|78.15|75.75|78.15|75.75|0
1648659530000|2022-03-30 16:58:50|78.06|75.66|78.15|75.75|78.15|75.75|78.06|75.66|0
1648659540000|2022-03-30 16:59:00|78.24|75.84|78.33|75.93|78.33|75.93|78.24|75.84|0
1648659550000|2022-03-30 16:59:10|78.24|75.84|78.33|75.93|78.33|75.93|78.15|75.75|0
1648659560000|2022-03-30 16:59:20|78.24|75.84|78.15|75.75|78.24|75.84|78.15|75.75|0
1648659570000|2022-03-30 16:59:30|78.24|75.84|78.24|75.84|78.33|75.93|78.24|75.84|0
1648659580000|2022-03-30 16:59:40|78.33|75.93|78.33|75.93|78.33|75.93|78.24|75.84|0
1648659590000|2022-03-30 16:59:50|78.24|75.84|78.24|75.84|78.24|75.84|78.24|75.84|0
1648659610000|2022-03-30 17:00:10|78.33|75.93|78.33|75.93|78.33|75.93|78.33|75.93|0
1648659620000|2022-03-30 17:00:20|78.24|75.84|78.15|75.75|78.24|75.84|78.15|75.75|0
1648659630000|2022-03-30 17:00:30|78.06|75.66|78.06|75.66|78.06|75.66|78.06|75.66|0
1648659640000|2022-03-30 17:00:40|77.97|75.57|78.06|75.66|78.06|75.66|77.89|75.49|0
1648659650000|2022-03-30 17:00:50|78.02|75.62|78.24|75.84|78.24|75.84|78.02|75.62|0
1648659660000|2022-03-30 17:01:00|78.06|75.66|77.8|75.4|78.06|75.66|77.8|75.4|0
1648659670000|2022-03-30 17:01:10|77.71|75.31|77.71|75.31|77.71|75.31|77.62|75.22|0
1648659680000|2022-03-30 17:01:20|77.62|75.22|77.71|75.31|77.8|75.4|77.62|75.22|0
1648659690000|2022-03-30 17:01:30|77.53|75.13|77.53|75.13|77.62|75.22|77.53|75.13|0
1648659700000|2022-03-30 17:01:40|77.36|74.96|77.36|74.96|77.36|74.96|77.27|74.87|0
1648659710000|2022-03-30 17:01:50|77.27|74.87|77.27|74.87|77.45|75.05|77.27|74.87|0
1648659720000|2022-03-30 17:02:00|77.36|74.96|77.27|74.87|77.36|74.96|77.27|74.87|0
1648659730000|2022-03-30 17:02:10|77.18|74.78|77.18|74.78|77.18|74.78|77.18|74.78|0
1648659740000|2022-03-30 17:02:20|77.27|74.87|77.36|74.96|77.36|74.96|77.27|74.87|0
1648659750000|2022-03-30 17:02:30|77.27|74.87|77.27|74.87|77.27|74.87|77.18|74.78|0
1648659760000|2022-03-30 17:02:40|77.18|74.78|77.45|75.05|77.45|75.05|77.18|74.78|0
1648659770000|2022-03-30 17:02:50|77.53|75.13|77.62|75.22|77.62|75.22|77.53|75.13|0
1648659780000|2022-03-30 17:03:00|77.71|75.31|77.71|75.31|77.8|75.4|77.62|75.22|0
1648659790000|2022-03-30 17:03:10|77.62|75.22|77.8|75.4|77.8|75.4|77.62|75.22|0
1648659800000|2022-03-30 17:03:20|77.71|75.31|77.71|75.31|77.71|75.31|77.62|75.22|0
1648659810000|2022-03-30 17:03:30|77.75|75.35|77.8|75.4|77.8|75.4|77.75|75.35|0
1648659820000|2022-03-30 17:03:40|77.71|75.31|77.71|75.31|77.71|75.31|77.71|75.31|0
1648659830000|2022-03-30 17:03:50|77.62|75.22|77.8|75.4|77.8|75.4|77.62|75.22|0
1648659840000|2022-03-30 17:04:00|77.71|75.31|77.71|75.31|77.8|75.4|77.71|75.31|0
1648659850000|2022-03-30 17:04:10|77.75|75.35|77.62|75.22|77.75|75.35|77.58|75.18|0
1648659860000|2022-03-30 17:04:20|77.53|75.13|77.62|75.22|77.62|75.22|77.53|75.13|0
1648659870000|2022-03-30 17:04:30|77.58|75.18|77.45|75.05|77.58|75.18|77.45|75.05|0
1648659880000|2022-03-30 17:04:40|77.53|75.13|77.44|75.04|77.53|75.13|77.44|75.04|0
1648659890000|2022-03-30 17:04:50|77.36|74.96|77.36|74.96|77.36|74.96|77.36|74.96|0
1648659900000|2022-03-30 17:05:00|77.4|75|77.27|74.87|77.44|75.04|77.27|74.87|0
1648659910000|2022-03-30 17:05:10|76.92|74.52|77.01|74.61|77.01|74.61|76.87|74.47|0
1648659920000|2022-03-30 17:05:20|76.92|74.52|77.01|74.61|77.01|74.61|76.92|74.52|0
1648659930000|2022-03-30 17:05:30|77.09|74.69|77.01|74.61|77.09|74.69|77.01|74.61|0
1648659940000|2022-03-30 17:05:40|77.09|74.69|77.05|74.65|77.09|74.69|77.01|74.61|0
1648659950000|2022-03-30 17:05:50|77.01|74.61|76.92|74.52|77.01|74.61|76.92|74.52|0
1648659960000|2022-03-30 17:06:00|76.83|74.43|76.92|74.52|76.92|74.52|76.83|74.43|0
1648659980000|2022-03-30 17:06:20|76.83|74.43|76.83|74.43|76.83|74.43|76.83|74.43|0
1648659990000|2022-03-30 17:06:30|76.74|74.34|76.83|74.43|76.83|74.43|76.74|74.34|0
1648660000000|2022-03-30 17:06:40|76.74|74.34|76.57|74.17|76.74|74.34|76.57|74.17|0
1648660010000|2022-03-30 17:06:50|76.4|74|76.48|74.08|76.48|74.08|76.4|74|0
1648660020000|2022-03-30 17:07:00|76.22|73.82|76.31|73.91|76.4|74|76.22|73.82|0
1648660030000|2022-03-30 17:07:10|76.22|73.82|76.05|73.65|76.22|73.82|76.05|73.65|0
1648660040000|2022-03-30 17:07:20|76.14|73.74|76.14|73.74|76.14|73.74|76.14|73.74|0
1648660050000|2022-03-30 17:07:30|76.22|73.82|76.14|73.74|76.22|73.82|76.14|73.74|0
1648660060000|2022-03-30 17:07:40|76.22|73.82|76.22|73.82|76.22|73.82|76.22|73.82|0
1648660070000|2022-03-30 17:07:50|76.14|73.74|76.31|73.91|76.31|73.91|76.14|73.74|0
1648660080000|2022-03-30 17:08:00|76.05|73.65|76.22|73.82|76.22|73.82|76.05|73.65|0
1648660090000|2022-03-30 17:08:10|76.13|73.73|76.05|73.65|76.13|73.73|76.05|73.65|0
1648660100000|2022-03-30 17:08:20|75.96|73.56|75.88|73.48|75.96|73.56|75.88|73.48|0
1648660110000|2022-03-30 17:08:30|75.96|73.56|75.87|73.47|75.96|73.56|75.87|73.47|0
1648660120000|2022-03-30 17:08:40|75.96|73.56|75.96|73.56|75.96|73.56|75.96|73.56|0
1648660130000|2022-03-30 17:08:50|76.05|73.65|76.05|73.65|76.05|73.65|76.05|73.65|0
1648660140000|2022-03-30 17:09:00|76.13|73.73|76.31|73.91|76.31|73.91|76.13|73.73|0
1648660150000|2022-03-30 17:09:10|76.22|73.82|76.22|73.82|76.31|73.91|76.22|73.82|0
1648660160000|2022-03-30 17:09:20|76.13|73.73|76.13|73.73|76.13|73.73|76.13|73.73|0
1648660170000|2022-03-30 17:09:30|76.22|73.82|76.13|73.73|76.22|73.82|76.13|73.73|0
1648660180000|2022-03-30 17:09:40|76.22|73.82|76.13|73.73|76.22|73.82|76.13|73.73|0
1648660190000|2022-03-30 17:09:50|76.22|73.82|76.22|73.82|76.22|73.82|76.22|73.82|0
1648660200000|2022-03-30 17:10:00|76.26|73.86|76.22|73.82|76.31|73.91|76.22|73.82|0
1648660210000|2022-03-30 17:10:10|76.26|73.86|76.22|73.82|76.26|73.86|76.22|73.82|0
1648660220000|2022-03-30 17:10:20|76.26|73.86|76.22|73.82|76.26|73.86|76.22|73.82|0
1648660230000|2022-03-30 17:10:30|76.31|73.91|76.31|73.91|76.31|73.91|76.31|73.91|0
1648660240000|2022-03-30 17:10:40|76.22|73.82|76.22|73.82|76.22|73.82|76.22|73.82|0
1648660250000|2022-03-30 17:10:50|76.31|73.91|76.22|73.82|76.31|73.91|76.22|73.82|0
1648660260000|2022-03-30 17:11:00|76.13|73.73|76.05|73.65|76.13|73.73|76.05|73.65|0
1648660270000|2022-03-30 17:11:10|76.22|73.82|76.22|73.82|76.22|73.82|76.13|73.73|0
1648660280000|2022-03-30 17:11:20|76.31|73.91|76.74|74.34|76.74|74.34|76.31|73.91|0
1648660290000|2022-03-30 17:11:30|76.57|74.17|76.57|74.17|76.65|74.25|76.57|74.17|0
1648660300000|2022-03-30 17:11:40|76.39|73.99|76.22|73.82|76.39|73.99|76.22|73.82|0
1648660320000|2022-03-30 17:12:00|75.87|73.47|75.96|73.56|75.96|73.56|75.87|73.47|0
1648660330000|2022-03-30 17:12:10|75.87|73.47|75.96|73.56|76.05|73.65|75.87|73.47|0
1648660340000|2022-03-30 17:12:20|76.05|73.65|76.05|73.65|76.05|73.65|76.05|73.65|0
1648660350000|2022-03-30 17:12:30|75.96|73.56|75.87|73.47|75.96|73.56|75.79|73.39|0
1648660370000|2022-03-30 17:12:50|75.79|73.39|75.87|73.47|75.87|73.47|75.79|73.39|0
1648660380000|2022-03-30 17:13:00|75.96|73.56|76.05|73.65|76.05|73.65|75.96|73.56|0
1648660390000|2022-03-30 17:13:10|75.96|73.56|75.96|73.56|75.96|73.56|75.96|73.56|0
1648660400000|2022-03-30 17:13:20|75.87|73.47|76.13|73.73|76.13|73.73|75.87|73.47|0
1648660410000|2022-03-30 17:13:30|76.22|73.82|76.13|73.73|76.22|73.82|76.13|73.73|0
1648660420000|2022-03-30 17:13:40|76.22|73.82|76.22|73.82|76.22|73.82|76.22|73.82|0
1648660440000|2022-03-30 17:14:00|76.31|73.91|76.48|74.08|76.48|74.08|76.31|73.91|0
1648660450000|2022-03-30 17:14:10|76.65|74.25|76.83|74.43|76.83|74.43|76.65|74.25|0
1648660460000|2022-03-30 17:14:20|76.74|74.34|76.74|74.34|76.83|74.43|76.74|74.34|0
1648660470000|2022-03-30 17:14:30|76.83|74.43|76.83|74.43|76.83|74.43|76.83|74.43|0
1648660480000|2022-03-30 17:14:40|76.91|74.51|76.83|74.43|76.91|74.51|76.83|74.43|0
1648660490000|2022-03-30 17:14:50|76.91|74.51|77.13|74.73|77.13|74.73|76.91|74.51|0
1648660500000|2022-03-30 17:15:00|77.18|74.78|77.26|74.86|77.26|74.86|77.18|74.78|0
1648660510000|2022-03-30 17:15:10|77.09|74.69|77.09|74.69|77.09|74.69|77.09|74.69|0
1648660520000|2022-03-30 17:15:20|77|74.6|77|74.6|77|74.6|76.91|74.51|0
1648660530000|2022-03-30 17:15:30|77.09|74.69|77|74.6|77.09|74.69|77|74.6|0
1648660540000|2022-03-30 17:15:40|76.91|74.51|76.91|74.51|76.91|74.51|76.91|74.51|0
1648660550000|2022-03-30 17:15:50|76.83|74.43|76.74|74.34|76.83|74.43|76.74|74.34|0
1648660560000|2022-03-30 17:16:00|76.65|74.25|76.48|74.08|76.65|74.25|76.48|74.08|0
1648660570000|2022-03-30 17:16:10|76.56|74.16|76.56|74.16|76.65|74.25|76.56|74.16|0
1648660580000|2022-03-30 17:16:20|76.65|74.25|76.56|74.16|76.65|74.25|76.56|74.16|0
1648660590000|2022-03-30 17:16:30|76.65|74.25|76.69|74.29|76.69|74.29|76.56|74.16|0
1648660600000|2022-03-30 17:16:40|76.74|74.34|76.56|74.16|76.74|74.34|76.56|74.16|0
1648660610000|2022-03-30 17:16:50|76.48|74.08|76.39|73.99|76.48|74.08|76.39|73.99|0
1648660620000|2022-03-30 17:17:00|76.48|74.08|76.48|74.08|76.48|74.08|76.48|74.08|0
1648660630000|2022-03-30 17:17:10|76.39|73.99|76.39|73.99|76.48|74.08|76.39|73.99|0
1648660640000|2022-03-30 17:17:20|76.3|73.9|76.3|73.9|76.3|73.9|76.3|73.9|0
1648660650000|2022-03-30 17:17:30|76.22|73.82|76.22|73.82|76.22|73.82|76.22|73.82|0
1648660660000|2022-03-30 17:17:40|76.3|73.9|76.3|73.9|76.39|73.99|76.3|73.9|0
1648660670000|2022-03-30 17:17:50|76.39|73.99|76.39|73.99|76.39|73.99|76.3|73.9|0
1648660680000|2022-03-30 17:18:00|76.48|74.08|76.39|73.99|76.48|74.08|76.39|73.99|0
1648660690000|2022-03-30 17:18:10|76.3|73.9|75.87|73.47|76.3|73.9|75.87|73.47|0
1648660700000|2022-03-30 17:18:20|75.96|73.56|76.04|73.64|76.04|73.64|75.96|73.56|0
1648660710000|2022-03-30 17:18:30|75.96|73.56|75.87|73.47|75.96|73.56|75.87|73.47|0
1648660720000|2022-03-30 17:18:40|75.7|73.3|75.7|73.3|75.7|73.3|75.7|73.3|0
1648660730000|2022-03-30 17:18:50|75.61|73.21|75.78|73.38|75.78|73.38|75.61|73.21|0
1648660740000|2022-03-30 17:19:00|75.87|73.47|75.87|73.47|75.87|73.47|75.78|73.38|0
1648660750000|2022-03-30 17:19:10|75.96|73.56|76.13|73.73|76.13|73.73|75.96|73.56|0
1648660760000|2022-03-30 17:19:20|76.22|73.82|76.3|73.9|76.3|73.9|76.13|73.73|0
1648660770000|2022-03-30 17:19:30|76.39|73.99|76.3|73.9|76.39|73.99|76.22|73.82|0
1648660780000|2022-03-30 17:19:40|76.22|73.82|76.3|73.9|76.3|73.9|76.22|73.82|0
1648660790000|2022-03-30 17:19:50|76.22|73.82|76.22|73.82|76.22|73.82|76.17|73.77|0
1648660800000|2022-03-30 17:20:00|76.13|73.73|75.87|73.47|76.13|73.73|75.87|73.47|0
1648660810000|2022-03-30 17:20:10|75.78|73.38|75.7|73.3|75.78|73.38|75.61|73.21|0
1648660820000|2022-03-30 17:20:20|75.61|73.21|75.52|73.12|75.61|73.21|75.52|73.12|0
1648660830000|2022-03-30 17:20:30|75.61|73.21|75.7|73.3|75.7|73.3|75.61|73.21|0
1648660840000|2022-03-30 17:20:40|75.78|73.38|75.87|73.47|75.87|73.47|75.78|73.38|0
1648660850000|2022-03-30 17:20:50|75.78|73.38|75.87|73.47|75.87|73.47|75.78|73.38|0
1648660860000|2022-03-30 17:21:00|75.78|73.38|75.61|73.21|75.78|73.38|75.61|73.21|0
1648660870000|2022-03-30 17:21:10|75.78|73.38|75.7|73.3|75.78|73.38|75.7|73.3|0
1648660880000|2022-03-30 17:21:20|75.65|73.25|75.35|72.95|75.65|73.25|75.35|72.95|0
1648660890000|2022-03-30 17:21:30|75.26|72.86|75.18|72.78|75.26|72.86|75.18|72.78|0
1648660900000|2022-03-30 17:21:40|75.09|72.69|75.09|72.69|75.09|72.69|75.01|72.61|0
1648660910000|2022-03-30 17:21:50|75.01|72.61|75.09|72.69|75.09|72.69|75.01|72.61|0
1648660920000|2022-03-30 17:22:00|74.92|72.52|74.92|72.52|74.92|72.52|74.92|72.52|0
1648660930000|2022-03-30 17:22:10|75.01|72.61|74.92|72.52|75.01|72.61|74.92|72.52|0
1648660940000|2022-03-30 17:22:20|75.01|72.61|75.01|72.61|75.01|72.61|75.01|72.61|0
1648660950000|2022-03-30 17:22:30|75.09|72.69|75.09|72.69|75.18|72.78|75.09|72.69|0
1648660960000|2022-03-30 17:22:40|75.18|72.78|75.01|72.61|75.18|72.78|75.01|72.61|0
1648660970000|2022-03-30 17:22:50|74.92|72.52|75.01|72.61|75.01|72.61|74.92|72.52|0
1648660980000|2022-03-30 17:23:00|75.09|72.69|75.18|72.78|75.18|72.78|75.01|72.61|0
1648660990000|2022-03-30 17:23:10|75.26|72.86|75.35|72.95|75.35|72.95|75.26|72.86|0
1648661000000|2022-03-30 17:23:20|75.44|73.04|75.61|73.21|75.61|73.21|75.44|73.04|0
1648661010000|2022-03-30 17:23:30|75.69|73.29|75.69|73.29|75.69|73.29|75.52|73.12|0
1648661020000|2022-03-30 17:23:40|75.61|73.21|75.69|73.29|75.69|73.29|75.61|73.21|0
1648661030000|2022-03-30 17:23:50|75.78|73.38|75.61|73.21|75.78|73.38|75.61|73.21|0
1648661040000|2022-03-30 17:24:00|75.69|73.29|75.69|73.29|75.69|73.29|75.61|73.21|0
1648661050000|2022-03-30 17:24:10|75.65|73.25|75.61|73.21|75.65|73.25|75.61|73.21|0
1648661060000|2022-03-30 17:24:20|75.52|73.12|75.52|73.12|75.52|73.12|75.52|73.12|0
1648661070000|2022-03-30 17:24:30|75.61|73.21|75.52|73.12|75.61|73.21|75.52|73.12|0
1648661080000|2022-03-30 17:24:40|75.35|72.95|75.35|72.95|75.52|73.12|75.35|72.95|0
1648661090000|2022-03-30 17:24:50|75.39|72.99|75.43|73.03|75.43|73.03|75.35|72.95|0
1648661100000|2022-03-30 17:25:00|75.35|72.95|75.18|72.78|75.35|72.95|75.18|72.78|0
1648661110000|2022-03-30 17:25:10|75.09|72.69|74.92|72.52|75.09|72.69|74.92|72.52|0
1648661130000|2022-03-30 17:25:30|74.83|72.43|74.75|72.35|74.83|72.43|74.75|72.35|0
1648661140000|2022-03-30 17:25:40|74.66|72.26|74.83|72.43|74.83|72.43|74.66|72.26|0
1648661150000|2022-03-30 17:25:50|74.79|72.39|74.83|72.43|74.83|72.43|74.75|72.35|0
1648661160000|2022-03-30 17:26:00|74.75|72.35|74.66|72.26|74.75|72.35|74.66|72.26|0
1648661170000|2022-03-30 17:26:10|74.79|72.39|74.79|72.39|74.79|72.39|74.79|72.39|0
1648661180000|2022-03-30 17:26:20|74.75|72.35|74.83|72.43|74.83|72.43|74.75|72.35|0
1648661190000|2022-03-30 17:26:30|74.92|72.52|75|72.6|75|72.6|74.92|72.52|0
1648661200000|2022-03-30 17:26:40|74.83|72.43|74.92|72.52|74.92|72.52|74.83|72.43|0
1648661210000|2022-03-30 17:26:50|75|72.6|75|72.6|75|72.6|74.92|72.52|0
1648661220000|2022-03-30 17:27:00|74.92|72.52|74.83|72.43|74.92|72.52|74.75|72.35|0
1648661230000|2022-03-30 17:27:10|74.75|72.35|74.75|72.35|74.83|72.43|74.75|72.35|0
1648661240000|2022-03-30 17:27:20|74.83|72.43|74.92|72.52|74.92|72.52|74.83|72.43|0
1648661250000|2022-03-30 17:27:30|75|72.6|74.92|72.52|75|72.6|74.92|72.52|0
1648661260000|2022-03-30 17:27:40|75|72.6|75.09|72.69|75.09|72.69|75|72.6|0
1648661270000|2022-03-30 17:27:50|75.17|72.77|75.17|72.77|75.17|72.77|75.17|72.77|0
1648661280000|2022-03-30 17:28:00|75.09|72.69|75.09|72.69|75.09|72.69|75.09|72.69|0
1648661290000|2022-03-30 17:28:10|75|72.6|74.83|72.43|75|72.6|74.83|72.43|0
1648661300000|2022-03-30 17:28:20|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1648661310000|2022-03-30 17:28:30|74.83|72.43|74.83|72.43|74.83|72.43|74.75|72.35|0
1648661320000|2022-03-30 17:28:40|74.92|72.52|75|72.6|75.09|72.69|74.92|72.52|0
1648661330000|2022-03-30 17:28:50|74.92|72.52|74.83|72.43|74.92|72.52|74.83|72.43|0
1648661340000|2022-03-30 17:29:00|74.92|72.52|74.96|72.56|75|72.6|74.92|72.52|0
1648661350000|2022-03-30 17:29:10|74.92|72.52|74.83|72.43|74.92|72.52|74.83|72.43|0
1648661360000|2022-03-30 17:29:20|74.92|72.52|74.83|72.43|74.92|72.52|74.83|72.43|0
1648661370000|2022-03-30 17:29:30|74.92|72.52|75|72.6|75|72.6|74.92|72.52|0
1648661380000|2022-03-30 17:29:40|74.92|72.52|75|72.6|75|72.6|74.92|72.52|0
1648661390000|2022-03-30 17:29:50|74.92|72.52|75.09|72.69|75.09|72.69|74.92|72.52|0
1648661400000|2022-03-30 17:30:00|74.92|72.52|74.92|72.52|75|72.6|74.92|72.52|0
1648661410000|2022-03-30 17:30:10|74.96|72.56|75.26|72.86|75.26|72.86|74.96|72.56|0
1648661420000|2022-03-30 17:30:20|74.92|72.52|74.74|72.34|74.92|72.52|74.74|72.34|0
1648661430000|2022-03-30 17:30:30|75|72.6|74.92|72.52|75|72.6|74.92|72.52|0
1648661440000|2022-03-30 17:30:40|74.83|72.43|74.92|72.52|74.92|72.52|74.83|72.43|0
1648661450000|2022-03-30 17:30:50|74.83|72.43|74.83|72.43|74.92|72.52|74.83|72.43|0
1648661460000|2022-03-30 17:31:00|74.92|72.52|74.83|72.43|75|72.6|74.83|72.43|0
1648661470000|2022-03-30 17:31:10|74.74|72.34|74.66|72.26|74.74|72.34|74.66|72.26|0
1648661480000|2022-03-30 17:31:20|74.74|72.34|74.74|72.34|74.74|72.34|74.74|72.34|0
1648661490000|2022-03-30 17:31:30|74.83|72.43|74.83|72.43|74.83|72.43|74.74|72.34|0
1648661500000|2022-03-30 17:31:40|74.74|72.34|74.92|72.52|74.92|72.52|74.74|72.34|0
1648661510000|2022-03-30 17:31:50|74.83|72.43|74.83|72.43|74.83|72.43|74.83|72.43|0
1648661520000|2022-03-30 17:32:00|74.92|72.52|74.66|72.26|74.92|72.52|74.66|72.26|0
1648661530000|2022-03-30 17:32:10|74.74|72.34|74.66|72.26|74.74|72.34|74.66|72.26|0
1648661540000|2022-03-30 17:32:20|74.83|72.43|75.17|72.77|75.17|72.77|74.83|72.43|0
1648661550000|2022-03-30 17:32:30|75.09|72.69|75.09|72.69|75.17|72.77|75.09|72.69|0
1648661560000|2022-03-30 17:32:40|75|72.6|75.09|72.69|75.09|72.69|75|72.6|0
1648661570000|2022-03-30 17:32:50|75|72.6|75.09|72.69|75.17|72.77|75|72.6|0
1648661580000|2022-03-30 17:33:00|75.21|72.81|75.26|72.86|75.26|72.86|75.21|72.81|0
1648661590000|2022-03-30 17:33:10|75.34|72.94|75.34|72.94|75.34|72.94|75.34|72.94|0
1648661600000|2022-03-30 17:33:20|75.43|73.03|75.52|73.12|75.52|73.12|75.43|73.03|0
1648661610000|2022-03-30 17:33:30|75.43|73.03|75.6|73.2|75.6|73.2|75.43|73.03|0
1648661620000|2022-03-30 17:33:40|75.56|73.16|75.47|73.07|75.56|73.16|75.47|73.07|0
1648661630000|2022-03-30 17:33:50|75.69|73.29|75.52|73.12|75.69|73.29|75.52|73.12|0
1648661640000|2022-03-30 17:34:00|75.38|72.98|75.34|72.94|75.38|72.98|75.34|72.94|0
1648661650000|2022-03-30 17:34:10|75.17|72.77|75.26|72.86|75.34|72.94|75.17|72.77|0
1648661660000|2022-03-30 17:34:20|75.43|73.03|75.38|72.98|75.43|73.03|75.34|72.94|0
1648661670000|2022-03-30 17:34:30|75.43|73.03|75.17|72.77|75.43|73.03|75.17|72.77|0
1648661680000|2022-03-30 17:34:40|75.09|72.69|75.09|72.69|75.17|72.77|75.09|72.69|0
1648661690000|2022-03-30 17:34:50|75|72.6|74.83|72.43|75|72.6|74.83|72.43|0
1648661700000|2022-03-30 17:35:00|74.91|72.51|74.66|72.26|74.91|72.51|74.66|72.26|0
1648661710000|2022-03-30 17:35:10|74.74|72.34|74.83|72.43|74.83|72.43|74.74|72.34|0
1648661720000|2022-03-30 17:35:20|74.91|72.51|74.83|72.43|74.91|72.51|74.83|72.43|0
1648661730000|2022-03-30 17:35:30|75.08|72.68|75.17|72.77|75.17|72.77|75.08|72.68|0
1648661740000|2022-03-30 17:35:40|75.26|72.86|75.43|73.03|75.51|73.11|75.26|72.86|0
1648661750000|2022-03-30 17:35:50|75.51|73.11|75.26|72.86|75.51|73.11|75.26|72.86|0
1648661760000|2022-03-30 17:36:00|75.34|72.94|75.34|72.94|75.34|72.94|75.34|72.94|0
1648661770000|2022-03-30 17:36:10|75.43|73.03|75.17|72.77|75.43|73.03|75.17|72.77|0
1648661780000|2022-03-30 17:36:20|75.26|72.86|75.08|72.68|75.26|72.86|75.08|72.68|0
1648661790000|2022-03-30 17:36:30|75.04|72.64|75|72.6|75.04|72.64|75|72.6|0
1648661810000|2022-03-30 17:36:50|74.91|72.51|75.08|72.68|75.08|72.68|74.91|72.51|0
1648661820000|2022-03-30 17:37:00|75.17|72.77|75.26|72.86|75.26|72.86|75.17|72.77|0
1648661830000|2022-03-30 17:37:10|75.17|72.77|74.91|72.51|75.17|72.77|74.91|72.51|0
1648661840000|2022-03-30 17:37:20|75|72.6|74.91|72.51|75|72.6|74.91|72.51|0
1648661850000|2022-03-30 17:37:30|75|72.6|75|72.6|75|72.6|75|72.6|0
1648661860000|2022-03-30 17:37:40|74.95|72.55|75|72.6|75|72.6|74.95|72.55|0
1648661870000|2022-03-30 17:37:50|75.17|72.77|75|72.6|75.17|72.77|75|72.6|0
1648661880000|2022-03-30 17:38:00|75.04|72.64|75|72.6|75.08|72.68|74.91|72.51|0
1648661890000|2022-03-30 17:38:10|74.91|72.51|74.83|72.43|74.91|72.51|74.83|72.43|0
1648661900000|2022-03-30 17:38:20|74.91|72.51|74.91|72.51|74.91|72.51|74.83|72.43|0
1648661910000|2022-03-30 17:38:30|74.83|72.43|74.74|72.34|74.83|72.43|74.74|72.34|0
1648661920000|2022-03-30 17:38:40|74.83|72.43|74.83|72.43|74.83|72.43|74.83|72.43|0
1648661930000|2022-03-30 17:38:50|74.74|72.34|74.7|72.3|74.74|72.34|74.65|72.25|0
1648661940000|2022-03-30 17:39:00|74.57|72.17|74.48|72.08|74.57|72.17|74.48|72.08|0
1648661950000|2022-03-30 17:39:10|74.57|72.17|75.08|72.68|75.08|72.68|74.48|72.08|0
1648661960000|2022-03-30 17:39:20|74.91|72.51|75|72.6|75.04|72.64|74.91|72.51|0
1648661970000|2022-03-30 17:39:30|74.91|72.51|74.48|72.08|74.91|72.51|74.48|72.08|0
1648661980000|2022-03-30 17:39:40|74.57|72.17|74.57|72.17|74.65|72.25|74.57|72.17|0
1648661990000|2022-03-30 17:39:50|74.65|72.25|74.57|72.17|74.65|72.25|74.57|72.17|0
1648662000000|2022-03-30 17:40:00|74.48|72.08|74.4|72|74.48|72.08|74.4|72|0
1648662010000|2022-03-30 17:40:10|74.48|72.08|74.57|72.17|74.57|72.17|74.48|72.08|0
1648662020000|2022-03-30 17:40:20|74.74|72.34|74.57|72.17|74.74|72.34|74.57|72.17|0
1648662030000|2022-03-30 17:40:30|74.48|72.08|74.4|72|74.48|72.08|74.4|72|0
1648662040000|2022-03-30 17:40:40|74.31|71.91|74.23|71.83|74.31|71.91|74.23|71.83|0
1648662050000|2022-03-30 17:40:50|74.31|71.91|74.23|71.83|74.31|71.91|74.23|71.83|0
1648662060000|2022-03-30 17:41:00|74.14|71.74|74.06|71.66|74.14|71.74|73.97|71.57|0
1648662070000|2022-03-30 17:41:10|73.97|71.57|74.06|71.66|74.06|71.66|73.97|71.57|0
1648662080000|2022-03-30 17:41:20|74.23|71.83|74.14|71.74|74.23|71.83|74.14|71.74|0
1648662090000|2022-03-30 17:41:30|74.23|71.83|74.23|71.83|74.23|71.83|74.23|71.83|0
1648662100000|2022-03-30 17:41:40|74.31|71.91|74.14|71.74|74.31|71.91|74.14|71.74|0
1648662110000|2022-03-30 17:41:50|74.23|71.83|74.4|72|74.4|72|74.23|71.83|0
1648662120000|2022-03-30 17:42:00|74.48|72.08|74.65|72.25|74.65|72.25|74.48|72.08|0
1648662130000|2022-03-30 17:42:10|74.57|72.17|74.48|72.08|74.57|72.17|74.48|72.08|0
1648662140000|2022-03-30 17:42:20|74.4|72|74.4|72|74.4|72|74.35|71.95|0
1648662150000|2022-03-30 17:42:30|74.31|71.91|74.23|71.83|74.31|71.91|74.14|71.74|0
1648662160000|2022-03-30 17:42:40|74.14|71.74|74.31|71.91|74.31|71.91|74.14|71.74|0
1648662170000|2022-03-30 17:42:50|74.27|71.87|74.31|71.91|74.4|72|74.23|71.83|0
1648662180000|2022-03-30 17:43:00|74.48|72.08|74.48|72.08|74.48|72.08|74.4|72|0
1648662190000|2022-03-30 17:43:10|74.74|72.34|74.57|72.17|74.74|72.34|74.57|72.17|0
1648662200000|2022-03-30 17:43:20|74.65|72.25|74.69|72.29|74.69|72.29|74.65|72.25|0
1648662210000|2022-03-30 17:43:30|74.74|72.34|74.78|72.38|74.82|72.42|74.74|72.34|0
1648662220000|2022-03-30 17:43:40|74.74|72.34|74.74|72.34|74.74|72.34|74.65|72.25|0
1648662230000|2022-03-30 17:43:50|74.65|72.25|74.74|72.34|74.74|72.34|74.65|72.25|0
1648662240000|2022-03-30 17:44:00|74.82|72.42|74.65|72.25|74.82|72.42|74.65|72.25|0
1648662250000|2022-03-30 17:44:10|74.57|72.17|74.48|72.08|74.57|72.17|74.48|72.08|0
1648662260000|2022-03-30 17:44:20|74.4|72|74.31|71.91|74.4|72|74.31|71.91|0
1648662270000|2022-03-30 17:44:30|74.22|71.82|74.48|72.08|74.57|72.17|74.22|71.82|0
1648662280000|2022-03-30 17:44:40|74.4|72|74.4|72|74.4|72|74.4|72|0
1648662290000|2022-03-30 17:44:50|74.31|71.91|74.4|72|74.48|72.08|74.31|71.91|0
1648662300000|2022-03-30 17:45:00|74.22|71.82|74.22|71.82|74.31|71.91|74.22|71.82|0
1648662310000|2022-03-30 17:45:10|74.14|71.74|73.97|71.57|74.14|71.74|73.97|71.57|0
1648662320000|2022-03-30 17:45:20|73.92|71.52|73.88|71.48|73.92|71.52|73.88|71.48|0
1648662330000|2022-03-30 17:45:30|73.97|71.57|73.8|71.4|73.97|71.57|73.8|71.4|0
1648662340000|2022-03-30 17:45:40|73.88|71.48|74.22|71.82|74.22|71.82|73.88|71.48|0
1648662350000|2022-03-30 17:45:50|74.31|71.91|74.31|71.91|74.31|71.91|74.31|71.91|0
1648662360000|2022-03-30 17:46:00|74.22|71.82|74.22|71.82|74.31|71.91|74.22|71.82|0
1648662370000|2022-03-30 17:46:10|74.14|71.74|74.48|72.08|74.48|72.08|74.14|71.74|0
1648662380000|2022-03-30 17:46:20|74.44|72.04|74.56|72.16|74.65|72.25|74.44|72.04|0
1648662390000|2022-03-30 17:46:30|74.74|72.34|74.48|72.08|74.74|72.34|74.48|72.08|0
1648662400000|2022-03-30 17:46:40|74.56|72.16|74.48|72.08|74.65|72.25|74.48|72.08|0
1648662410000|2022-03-30 17:46:50|74.31|71.91|74.14|71.74|74.31|71.91|74.14|71.74|0
1648662420000|2022-03-30 17:47:00|73.97|71.57|73.97|71.57|74.05|71.65|73.97|71.57|0
1648662430000|2022-03-30 17:47:10|74.05|71.65|73.8|71.4|74.05|71.65|73.8|71.4|0
1648662440000|2022-03-30 17:47:20|73.88|71.48|74.14|71.74|74.14|71.74|73.88|71.48|0
1648662460000|2022-03-30 17:47:40|74.05|71.65|73.88|71.48|74.05|71.65|73.88|71.48|0
1648662470000|2022-03-30 17:47:50|74.05|71.65|74.05|71.65|74.05|71.65|73.88|71.48|0
1648662480000|2022-03-30 17:48:00|74.14|71.74|73.97|71.57|74.14|71.74|73.97|71.57|0
1648662490000|2022-03-30 17:48:10|73.88|71.48|74.05|71.65|74.05|71.65|73.88|71.48|0
1648662500000|2022-03-30 17:48:20|74.14|71.74|74.22|71.82|74.22|71.82|74.14|71.74|0
1648662510000|2022-03-30 17:48:30|74.31|71.91|74.22|71.82|74.39|71.99|74.22|71.82|0
1648662520000|2022-03-30 17:48:40|74.31|71.91|74.14|71.74|74.31|71.91|74.14|71.74|0
1648662530000|2022-03-30 17:48:50|74.22|71.82|74.31|71.91|74.31|71.91|74.22|71.82|0
1648662540000|2022-03-30 17:49:00|74.39|71.99|74.56|72.16|74.56|72.16|74.39|71.99|0
1648662550000|2022-03-30 17:49:10|74.65|72.25|74.65|72.25|74.65|72.25|74.65|72.25|0
1648662560000|2022-03-30 17:49:20|74.39|71.99|74.56|72.16|74.56|72.16|74.39|71.99|0
1648662570000|2022-03-30 17:49:30|74.82|72.42|74.65|72.25|74.82|72.42|74.56|72.16|0
1648662580000|2022-03-30 17:49:40|74.73|72.33|74.99|72.59|74.99|72.59|74.73|72.33|0
1648662590000|2022-03-30 17:49:50|74.91|72.51|74.91|72.51|74.99|72.59|74.91|72.51|0
1648662600000|2022-03-30 17:50:00|74.99|72.59|75.08|72.68|75.08|72.68|74.91|72.51|0
1648662610000|2022-03-30 17:50:10|75.16|72.76|75.16|72.76|75.33|72.93|75.16|72.76|0
1648662620000|2022-03-30 17:50:20|75.25|72.85|75.33|72.93|75.33|72.93|75.25|72.85|0
1648662630000|2022-03-30 17:50:30|75.25|72.85|75.16|72.76|75.25|72.85|75.08|72.68|0
1648662640000|2022-03-30 17:50:40|75.25|72.85|75.08|72.68|75.25|72.85|75.08|72.68|0
1648662650000|2022-03-30 17:50:50|75.25|72.85|75.08|72.68|75.25|72.85|75.08|72.68|0
1648662660000|2022-03-30 17:51:00|74.99|72.59|74.9|72.5|74.99|72.59|74.82|72.42|0
1648662670000|2022-03-30 17:51:10|74.99|72.59|74.82|72.42|74.99|72.59|74.82|72.42|0
1648662680000|2022-03-30 17:51:20|74.86|72.46|75.08|72.68|75.08|72.68|74.86|72.46|0
1648662690000|2022-03-30 17:51:30|75.16|72.76|75.16|72.76|75.16|72.76|75.16|72.76|0
1648662700000|2022-03-30 17:51:40|75.12|72.72|75.08|72.68|75.12|72.72|75.08|72.68|0
1648662710000|2022-03-30 17:51:50|75.16|72.76|74.99|72.59|75.16|72.76|74.99|72.59|0
1648662720000|2022-03-30 17:52:00|74.95|72.55|74.77|72.37|74.99|72.59|74.73|72.33|0
1648662730000|2022-03-30 17:52:10|74.65|72.25|74.82|72.42|74.82|72.42|74.65|72.25|0
1648662740000|2022-03-30 17:52:20|74.99|72.59|74.95|72.55|75.08|72.68|74.95|72.55|0
1648662750000|2022-03-30 17:52:30|74.99|72.59|74.9|72.5|74.99|72.59|74.9|72.5|0
1648662760000|2022-03-30 17:52:40|74.82|72.42|74.82|72.42|74.82|72.42|74.73|72.33|0
1648662770000|2022-03-30 17:52:50|74.73|72.33|74.73|72.33|74.73|72.33|74.73|72.33|0
1648662780000|2022-03-30 17:53:00|74.65|72.25|74.65|72.25|74.65|72.25|74.56|72.16|0
1648662790000|2022-03-30 17:53:10|74.73|72.33|74.73|72.33|74.82|72.42|74.73|72.33|0
1648662800000|2022-03-30 17:53:20|74.77|72.37|74.94|72.54|74.94|72.54|74.73|72.33|0
1648662810000|2022-03-30 17:53:30|74.99|72.59|74.9|72.5|74.99|72.59|74.9|72.5|0
1648662820000|2022-03-30 17:53:40|74.99|72.59|74.9|72.5|74.99|72.59|74.82|72.42|0
1648662830000|2022-03-30 17:53:50|74.99|72.59|74.73|72.33|74.99|72.59|74.73|72.33|0
1648662840000|2022-03-30 17:54:00|74.9|72.5|74.73|72.33|74.9|72.5|74.73|72.33|0
1648662850000|2022-03-30 17:54:10|74.99|72.59|74.99|72.59|74.99|72.59|74.9|72.5|0
1648662860000|2022-03-30 17:54:20|75.07|72.67|75.12|72.72|75.16|72.76|75.07|72.67|0
1648662870000|2022-03-30 17:54:30|75.07|72.67|74.99|72.59|75.07|72.67|74.99|72.59|0
1648662880000|2022-03-30 17:54:40|74.9|72.5|74.99|72.59|74.99|72.59|74.9|72.5|0
1648662890000|2022-03-30 17:54:50|75.07|72.67|75.03|72.63|75.07|72.67|75.03|72.63|0
1648662900000|2022-03-30 17:55:00|74.82|72.42|74.99|72.59|74.99|72.59|74.82|72.42|0
1648662910000|2022-03-30 17:55:10|74.9|72.5|74.82|72.42|74.9|72.5|74.82|72.42|0
1648662920000|2022-03-30 17:55:20|74.99|72.59|74.82|72.42|74.99|72.59|74.82|72.42|0
1648662930000|2022-03-30 17:55:30|74.99|72.59|74.99|72.59|74.99|72.59|74.99|72.59|0
1648662940000|2022-03-30 17:55:40|74.94|72.54|74.9|72.5|74.99|72.59|74.9|72.5|0
1648662950000|2022-03-30 17:55:50|74.82|72.42|74.73|72.33|74.82|72.42|74.73|72.33|0
1648662960000|2022-03-30 17:56:00|74.56|72.16|74.56|72.16|74.56|72.16|74.47|72.07|0
1648662970000|2022-03-30 17:56:10|74.65|72.25|74.47|72.07|74.65|72.25|74.47|72.07|0
1648662980000|2022-03-30 17:56:20|74.56|72.16|74.47|72.07|74.56|72.16|74.47|72.07|0
1648662990000|2022-03-30 17:56:30|74.43|72.03|74.43|72.03|74.47|72.07|74.43|72.03|0
1648663000000|2022-03-30 17:56:40|74.47|72.07|74.39|71.99|74.47|72.07|74.39|71.99|0
1648663010000|2022-03-30 17:56:50|74.47|72.07|74.47|72.07|74.47|72.07|74.47|72.07|0
1648663020000|2022-03-30 17:57:00|74.39|71.99|74.39|71.99|74.47|72.07|74.39|71.99|0
1648663030000|2022-03-30 17:57:10|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1648663040000|2022-03-30 17:57:20|74.13|71.73|74.13|71.73|74.22|71.82|74.13|71.73|0
1648663050000|2022-03-30 17:57:30|74.22|71.82|74.13|71.73|74.22|71.82|74.13|71.73|0
1648663060000|2022-03-30 17:57:40|73.96|71.56|73.96|71.56|74.05|71.65|73.96|71.56|0
1648663070000|2022-03-30 17:57:50|73.88|71.48|73.88|71.48|73.88|71.48|73.79|71.39|0
1648663080000|2022-03-30 17:58:00|73.79|71.39|73.71|71.31|73.88|71.48|73.71|71.31|0
1648663090000|2022-03-30 17:58:10|73.62|71.22|73.62|71.22|73.71|71.31|73.62|71.22|0
1648663100000|2022-03-30 17:58:20|73.71|71.31|73.79|71.39|73.79|71.39|73.71|71.31|0
1648663110000|2022-03-30 17:58:30|73.88|71.48|74.22|71.82|74.22|71.82|73.88|71.48|0
1648663120000|2022-03-30 17:58:40|74.13|71.73|73.88|71.48|74.13|71.73|73.88|71.48|0
1648663130000|2022-03-30 17:58:50|73.62|71.22|73.54|71.14|73.62|71.22|73.45|71.05|0
1648663140000|2022-03-30 17:59:00|73.79|71.39|73.71|71.31|73.88|71.48|73.71|71.31|0
1648663150000|2022-03-30 17:59:10|73.79|71.39|73.62|71.22|73.79|71.39|73.62|71.22|0
1648663160000|2022-03-30 17:59:20|73.71|71.31|73.62|71.22|73.71|71.31|73.62|71.22|0
1648663170000|2022-03-30 17:59:30|73.54|71.14|73.71|71.31|73.71|71.31|73.54|71.14|0
1648663180000|2022-03-30 17:59:40|73.79|71.39|73.79|71.39|73.79|71.39|73.79|71.39|0
1648663190000|2022-03-30 17:59:50|73.88|71.48|73.88|71.48|73.96|71.56|73.88|71.48|0
1648663200000|2022-03-30 18:00:00|73.71|71.31|73.79|71.39|73.79|71.39|73.62|71.22|0
1648663210000|2022-03-30 18:00:10|73.88|71.48|73.96|71.56|73.96|71.56|73.79|71.39|0
1648663220000|2022-03-30 18:00:20|73.88|71.48|74.22|71.82|74.22|71.82|73.88|71.48|0
1648663230000|2022-03-30 18:00:30|74.3|71.9|74.47|72.07|74.47|72.07|74.3|71.9|0
1648663240000|2022-03-30 18:00:40|74.64|72.24|74.64|72.24|74.64|72.24|74.64|72.24|0
1648663250000|2022-03-30 18:00:50|74.47|72.07|74.64|72.24|74.64|72.24|74.47|72.07|0
1648663260000|2022-03-30 18:01:00|74.56|72.16|74.47|72.07|74.56|72.16|74.39|71.99|0
1648663270000|2022-03-30 18:01:10|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1648663280000|2022-03-30 18:01:20|74.47|72.07|74.6|72.2|74.6|72.2|74.47|72.07|0
1648663290000|2022-03-30 18:01:30|74.51|72.11|74.56|72.16|74.56|72.16|74.51|72.11|0
1648663300000|2022-03-30 18:01:40|74.47|72.07|74.39|71.99|74.47|72.07|74.3|71.9|0
1648663310000|2022-03-30 18:01:50|74.47|72.07|74.47|72.07|74.47|72.07|74.47|72.07|0
1648663320000|2022-03-30 18:02:00|74.39|71.99|74.51|72.11|74.51|72.11|74.39|71.99|0
1648663330000|2022-03-30 18:02:10|74.56|72.16|74.43|72.03|74.56|72.16|74.43|72.03|0
1648663340000|2022-03-30 18:02:20|74.47|72.07|74.47|72.07|74.56|72.16|74.47|72.07|0
1648663350000|2022-03-30 18:02:30|74.43|72.03|74.3|71.9|74.47|72.07|74.3|71.9|0
1648663360000|2022-03-30 18:02:40|74.39|71.99|74.39|71.99|74.39|71.99|74.21|71.81|0
1648663370000|2022-03-30 18:02:50|74.47|72.07|74.39|71.99|74.47|72.07|74.39|71.99|0
1648663380000|2022-03-30 18:03:00|74.64|72.24|74.9|72.5|74.9|72.5|74.64|72.24|0
1648663390000|2022-03-30 18:03:10|74.98|72.58|74.81|72.41|74.98|72.58|74.73|72.33|0
1648663400000|2022-03-30 18:03:20|74.9|72.5|74.9|72.5|74.98|72.58|74.9|72.5|0
1648663410000|2022-03-30 18:03:30|74.98|72.58|75.07|72.67|75.16|72.76|74.98|72.58|0
1648663420000|2022-03-30 18:03:40|75.41|73.01|75.41|73.01|75.41|73.01|75.24|72.84|0
1648663430000|2022-03-30 18:03:50|75.5|73.1|75.5|73.1|75.5|73.1|75.5|73.1|0
1648663440000|2022-03-30 18:04:00|75.67|73.27|75.76|73.36|75.76|73.36|75.59|73.19|0
1648663450000|2022-03-30 18:04:10|76.1|73.7|75.93|73.53|76.1|73.7|75.93|73.53|0
1648663460000|2022-03-30 18:04:20|75.84|73.44|76.02|73.62|76.1|73.7|75.84|73.44|0
1648663470000|2022-03-30 18:04:30|75.93|73.53|75.93|73.53|75.93|73.53|75.93|73.53|0
1648663480000|2022-03-30 18:04:40|75.76|73.36|75.59|73.19|75.76|73.36|75.5|73.1|0
1648663490000|2022-03-30 18:04:50|75.67|73.27|75.5|73.1|75.67|73.27|75.5|73.1|0
1648663500000|2022-03-30 18:05:00|75.41|73.01|75.41|73.01|75.41|73.01|75.33|72.93|0
1648663510000|2022-03-30 18:05:10|75.5|73.1|75.33|72.93|75.5|73.1|75.33|72.93|0
1648663520000|2022-03-30 18:05:20|75.07|72.67|74.98|72.58|75.07|72.67|74.98|72.58|0
1648663530000|2022-03-30 18:05:30|74.9|72.5|74.9|72.5|74.9|72.5|74.9|72.5|0
1648663540000|2022-03-30 18:05:40|74.98|72.58|74.9|72.5|74.98|72.58|74.9|72.5|0
1648663550000|2022-03-30 18:05:50|75.07|72.67|74.98|72.58|75.07|72.67|74.98|72.58|0
1648663560000|2022-03-30 18:06:00|74.81|72.41|74.81|72.41|74.81|72.41|74.73|72.33|0
1648663570000|2022-03-30 18:06:10|74.9|72.5|74.9|72.5|74.9|72.5|74.81|72.41|0
1648663580000|2022-03-30 18:06:20|75.07|72.67|74.98|72.58|75.07|72.67|74.98|72.58|0
1648663590000|2022-03-30 18:06:30|74.94|72.54|74.98|72.58|74.98|72.58|74.94|72.54|0
1648663600000|2022-03-30 18:06:40|75.07|72.67|75.15|72.75|75.15|72.75|75.07|72.67|0
1648663610000|2022-03-30 18:06:50|75.33|72.93|75.41|73.01|75.41|73.01|75.33|72.93|0
1648663620000|2022-03-30 18:07:00|75.33|72.93|75.15|72.75|75.33|72.93|75.15|72.75|0
1648663630000|2022-03-30 18:07:10|75.24|72.84|75.15|72.75|75.24|72.84|75.15|72.75|0
1648663650000|2022-03-30 18:07:30|74.98|72.58|75.07|72.67|75.07|72.67|74.98|72.58|0
1648663660000|2022-03-30 18:07:40|74.98|72.58|74.98|72.58|74.98|72.58|74.98|72.58|0
1648663670000|2022-03-30 18:07:50|75.07|72.67|75.24|72.84|75.24|72.84|75.07|72.67|0
1648663680000|2022-03-30 18:08:00|75.15|72.75|75.24|72.84|75.41|73.01|75.15|72.75|0
1648663690000|2022-03-30 18:08:10|75.07|72.67|75.15|72.75|75.15|72.75|75.07|72.67|0
1648663700000|2022-03-30 18:08:20|75.07|72.67|75.24|72.84|75.24|72.84|75.07|72.67|0
1648663710000|2022-03-30 18:08:30|75.41|73.01|75.41|73.01|75.5|73.1|75.41|73.01|0
1648663720000|2022-03-30 18:08:40|75.32|72.92|75.32|72.92|75.32|72.92|75.24|72.84|0
1648663730000|2022-03-30 18:08:50|75.41|73.01|75.67|73.27|75.67|73.27|75.41|73.01|0
1648663740000|2022-03-30 18:09:00|75.84|73.44|75.58|73.18|75.84|73.44|75.58|73.18|0
1648663750000|2022-03-30 18:09:10|75.76|73.36|75.8|73.4|75.84|73.44|75.76|73.36|0
1648663760000|2022-03-30 18:09:20|75.84|73.44|75.84|73.44|75.93|73.53|75.84|73.44|0
1648663770000|2022-03-30 18:09:30|75.76|73.36|75.84|73.44|75.93|73.53|75.76|73.36|0
1648663780000|2022-03-30 18:09:40|75.93|73.53|75.76|73.36|75.93|73.53|75.58|73.18|0
1648663790000|2022-03-30 18:09:50|75.67|73.27|75.76|73.36|75.76|73.36|75.67|73.27|0
1648663800000|2022-03-30 18:10:00|75.84|73.44|75.84|73.44|75.84|73.44|75.58|73.18|0
1648663810000|2022-03-30 18:10:10|75.88|73.48|75.67|73.27|75.93|73.53|75.67|73.27|0
1648663820000|2022-03-30 18:10:20|75.75|73.35|75.58|73.18|75.75|73.35|75.58|73.18|0
1648663830000|2022-03-30 18:10:30|75.67|73.27|75.75|73.35|75.75|73.35|75.67|73.27|0
1648663840000|2022-03-30 18:10:40|75.84|73.44|75.84|73.44|75.84|73.44|75.75|73.35|0
1648663850000|2022-03-30 18:10:50|75.93|73.53|75.93|73.53|75.93|73.53|75.84|73.44|0
1648663860000|2022-03-30 18:11:00|75.75|73.35|75.67|73.27|75.75|73.35|75.67|73.27|0
1648663870000|2022-03-30 18:11:10|75.75|73.35|75.58|73.18|75.75|73.35|75.58|73.18|0
1648663880000|2022-03-30 18:11:20|75.5|73.1|75.5|73.1|75.5|73.1|75.5|73.1|0
1648663890000|2022-03-30 18:11:30|75.58|73.18|75.41|73.01|75.58|73.18|75.32|72.92|0
1648663900000|2022-03-30 18:11:40|75.36|72.96|75.24|72.84|75.36|72.96|75.24|72.84|0
1648663910000|2022-03-30 18:11:50|75.15|72.75|75.5|73.1|75.5|73.1|75.15|72.75|0
1648663920000|2022-03-30 18:12:00|75.67|73.27|75.67|73.27|75.67|73.27|75.58|73.18|0
1648663930000|2022-03-30 18:12:10|75.58|73.18|75.49|73.09|75.58|73.18|75.41|73.01|0
1648663940000|2022-03-30 18:12:20|75.41|73.01|75.32|72.92|75.41|73.01|75.32|72.92|0
1648663950000|2022-03-30 18:12:30|75.41|73.01|75.67|73.27|75.67|73.27|75.41|73.01|0
1648663960000|2022-03-30 18:12:40|75.58|73.18|75.41|73.01|75.58|73.18|75.41|73.01|0
1648663970000|2022-03-30 18:12:50|75.49|73.09|75.49|73.09|75.49|73.09|75.49|73.09|0
1648663980000|2022-03-30 18:13:00|75.41|73.01|75.41|73.01|75.41|73.01|75.32|72.92|0
1648663990000|2022-03-30 18:13:10|75.49|73.09|75.58|73.18|75.67|73.27|75.49|73.09|0
1648664000000|2022-03-30 18:13:20|75.67|73.27|75.58|73.18|75.67|73.27|75.58|73.18|0
1648664010000|2022-03-30 18:13:30|75.49|73.09|75.49|73.09|75.49|73.09|75.49|73.09|0
1648664020000|2022-03-30 18:13:40|75.58|73.18|75.58|73.18|75.58|73.18|75.54|73.14|0
1648664030000|2022-03-30 18:13:50|75.49|73.09|75.58|73.18|75.58|73.18|75.49|73.09|0
1648664040000|2022-03-30 18:14:00|75.67|73.27|75.67|73.27|75.67|73.27|75.67|73.27|0
1648664050000|2022-03-30 18:14:10|75.58|73.18|75.41|73.01|75.58|73.18|75.41|73.01|0
1648664060000|2022-03-30 18:14:20|75.32|72.92|75.41|73.01|75.41|73.01|75.32|72.92|0
1648664070000|2022-03-30 18:14:30|75.32|72.92|75.49|73.09|75.49|73.09|75.32|72.92|0
1648664080000|2022-03-30 18:14:40|75.58|73.18|75.58|73.18|75.67|73.27|75.58|73.18|0
1648664090000|2022-03-30 18:14:50|75.49|73.09|75.49|73.09|75.49|73.09|75.49|73.09|0
1648664100000|2022-03-30 18:15:00|75.58|73.18|75.32|72.92|75.58|73.18|75.32|72.92|0
1648664110000|2022-03-30 18:15:10|75.24|72.84|75.15|72.75|75.32|72.92|75.15|72.75|0
1648664120000|2022-03-30 18:15:20|75.24|72.84|75.06|72.66|75.24|72.84|75.06|72.66|0
1648664130000|2022-03-30 18:15:30|74.89|72.49|74.81|72.41|74.89|72.49|74.81|72.41|0
1648664140000|2022-03-30 18:15:40|74.85|72.45|74.81|72.41|74.89|72.49|74.81|72.41|0
1648664150000|2022-03-30 18:15:50|74.72|72.32|74.81|72.41|74.89|72.49|74.72|72.32|0
1648664160000|2022-03-30 18:16:00|74.72|72.32|74.89|72.49|74.89|72.49|74.63|72.23|0
1648664170000|2022-03-30 18:16:10|74.81|72.41|74.72|72.32|74.81|72.41|74.72|72.32|0
1648664180000|2022-03-30 18:16:20|74.81|72.41|74.72|72.32|74.81|72.41|74.72|72.32|0
1648664190000|2022-03-30 18:16:30|74.55|72.15|74.72|72.32|74.76|72.36|74.55|72.15|0
1648664200000|2022-03-30 18:16:40|74.63|72.23|74.46|72.06|74.63|72.23|74.46|72.06|0
1648664210000|2022-03-30 18:16:50|74.29|71.89|74.33|71.93|74.46|72.06|74.29|71.89|0
1648664220000|2022-03-30 18:17:00|74.38|71.98|74.29|71.89|74.38|71.98|74.29|71.89|0
1648664230000|2022-03-30 18:17:10|74.38|71.98|74.42|72.02|74.42|72.02|74.38|71.98|0
1648664240000|2022-03-30 18:17:20|74.46|72.06|74.04|71.64|74.46|72.06|74.04|71.64|0
1648664250000|2022-03-30 18:17:30|73.95|71.55|73.87|71.47|73.95|71.55|73.87|71.47|0
1648664260000|2022-03-30 18:17:40|73.95|71.55|74.12|71.72|74.21|71.81|73.95|71.55|0
1648664270000|2022-03-30 18:17:50|74.04|71.64|73.95|71.55|74.04|71.64|73.95|71.55|0
1648664280000|2022-03-30 18:18:00|73.78|71.38|73.7|71.3|73.78|71.38|73.7|71.3|0
1648664290000|2022-03-30 18:18:10|73.61|71.21|73.87|71.47|73.87|71.47|73.61|71.21|0
1648664300000|2022-03-30 18:18:20|73.78|71.38|73.82|71.42|73.82|71.42|73.78|71.38|0
1648664310000|2022-03-30 18:18:30|73.7|71.3|73.78|71.38|73.78|71.38|73.61|71.21|0
1648664320000|2022-03-30 18:18:40|73.87|71.47|74.04|71.64|74.04|71.64|73.87|71.47|0
1648664330000|2022-03-30 18:18:50|74.12|71.72|74.04|71.64|74.21|71.81|74.04|71.64|0
1648664340000|2022-03-30 18:19:00|73.99|71.59|74.04|71.64|74.12|71.72|73.99|71.59|0
1648664350000|2022-03-30 18:19:10|74.12|71.72|74.21|71.81|74.21|71.81|74.12|71.72|0
1648664360000|2022-03-30 18:19:20|74.29|71.89|74.29|71.89|74.38|71.98|74.29|71.89|0
1648664370000|2022-03-30 18:19:30|74.38|71.98|74.04|71.64|74.38|71.98|74.04|71.64|0
1648664380000|2022-03-30 18:19:40|73.99|71.59|73.95|71.55|73.99|71.59|73.95|71.55|0
1648664390000|2022-03-30 18:19:50|74.04|71.64|73.95|71.55|74.04|71.64|73.95|71.55|0
1648664400000|2022-03-30 18:20:00|74.04|71.64|73.87|71.47|74.12|71.72|73.87|71.47|0
1648664410000|2022-03-30 18:20:10|73.78|71.38|74.12|71.72|74.12|71.72|73.74|71.34|0
1648664420000|2022-03-30 18:20:20|73.95|71.55|73.82|71.42|73.95|71.55|73.82|71.42|0
1648664430000|2022-03-30 18:20:30|73.78|71.38|73.7|71.3|73.78|71.38|73.7|71.3|0
1648664440000|2022-03-30 18:20:40|73.78|71.38|73.82|71.42|73.87|71.47|73.78|71.38|0
1648664450000|2022-03-30 18:20:50|73.87|71.47|73.78|71.38|73.87|71.47|73.78|71.38|0
1648664460000|2022-03-30 18:21:00|73.7|71.3|73.78|71.38|73.78|71.38|73.7|71.3|0
1648664470000|2022-03-30 18:21:10|73.7|71.3|73.61|71.21|73.7|71.3|73.61|71.21|0
1648664480000|2022-03-30 18:21:20|73.7|71.3|73.78|71.38|73.78|71.38|73.7|71.3|0
1648664490000|2022-03-30 18:21:30|73.86|71.46|73.95|71.55|73.95|71.55|73.86|71.46|0
1648664500000|2022-03-30 18:21:40|73.86|71.46|73.95|71.55|73.95|71.55|73.86|71.46|0
1648664510000|2022-03-30 18:21:50|74.03|71.63|74.03|71.63|74.12|71.72|74.03|71.63|0
1648664520000|2022-03-30 18:22:00|73.86|71.46|74.03|71.63|74.03|71.63|73.86|71.46|0
1648664530000|2022-03-30 18:22:10|73.99|71.59|73.95|71.55|73.99|71.59|73.95|71.55|0
1648664540000|2022-03-30 18:22:20|74.03|71.63|73.86|71.46|74.03|71.63|73.86|71.46|0
1648664550000|2022-03-30 18:22:30|73.78|71.38|73.78|71.38|73.78|71.38|73.69|71.29|0
1648664560000|2022-03-30 18:22:40|73.69|71.29|73.61|71.21|73.69|71.29|73.61|71.21|0
1648664570000|2022-03-30 18:22:50|73.69|71.29|73.61|71.21|73.69|71.29|73.61|71.21|0
1648664580000|2022-03-30 18:23:00|73.69|71.29|73.69|71.29|73.78|71.38|73.69|71.29|0
1648664590000|2022-03-30 18:23:10|73.61|71.21|73.69|71.29|73.69|71.29|73.61|71.21|0
1648664600000|2022-03-30 18:23:20|73.65|71.25|73.61|71.21|73.65|71.25|73.61|71.21|0
1648664610000|2022-03-30 18:23:30|73.69|71.29|73.86|71.46|73.86|71.46|73.69|71.29|0
1648664620000|2022-03-30 18:23:40|73.78|71.38|73.69|71.29|73.78|71.38|73.69|71.29|0
1648664630000|2022-03-30 18:23:50|73.78|71.38|73.69|71.29|73.78|71.38|73.69|71.29|0
1648664640000|2022-03-30 18:24:00|73.61|71.21|73.44|71.04|73.61|71.21|73.44|71.04|0
1648664650000|2022-03-30 18:24:10|73.48|71.08|73.56|71.16|73.56|71.16|73.44|71.04|0
1648664660000|2022-03-30 18:24:20|73.69|71.29|73.61|71.21|73.69|71.29|73.61|71.21|0
1648664670000|2022-03-30 18:24:30|73.52|71.12|73.61|71.21|73.61|71.21|73.52|71.12|0
1648664680000|2022-03-30 18:24:40|73.69|71.29|73.78|71.38|73.78|71.38|73.69|71.29|0
1648664690000|2022-03-30 18:24:50|73.86|71.46|73.95|71.55|74.03|71.63|73.86|71.46|0
1648664700000|2022-03-30 18:25:00|73.86|71.46|73.86|71.46|73.86|71.46|73.78|71.38|0
1648664710000|2022-03-30 18:25:10|73.69|71.29|74.03|71.63|74.03|71.63|73.69|71.29|0
1648664720000|2022-03-30 18:25:20|74.2|71.8|74.12|71.72|74.2|71.8|74.12|71.72|0
1648664730000|2022-03-30 18:25:30|74.2|71.8|74.37|71.97|74.37|71.97|74.12|71.72|0
1648664740000|2022-03-30 18:25:40|74.2|71.8|74.2|71.8|74.2|71.8|74.2|71.8|0
1648664750000|2022-03-30 18:25:50|74.16|71.76|74.2|71.8|74.29|71.89|74.16|71.76|0
1648664760000|2022-03-30 18:26:00|74.12|71.72|74.03|71.63|74.12|71.72|74.03|71.63|0
1648664770000|2022-03-30 18:26:10|73.95|71.55|73.78|71.38|74.03|71.63|73.78|71.38|0
1648664780000|2022-03-30 18:26:20|73.69|71.29|73.69|71.29|73.69|71.29|73.69|71.29|0
1648664790000|2022-03-30 18:26:30|73.78|71.38|73.82|71.42|73.86|71.46|73.78|71.38|0
1648664800000|2022-03-30 18:26:40|73.86|71.46|73.61|71.21|73.86|71.46|73.61|71.21|0
1648664810000|2022-03-30 18:26:50|73.52|71.12|73.52|71.12|73.61|71.21|73.52|71.12|0
1648664820000|2022-03-30 18:27:00|73.44|71.04|73.44|71.04|73.52|71.12|73.44|71.04|0
1648664830000|2022-03-30 18:27:10|73.52|71.12|73.61|71.21|73.61|71.21|73.52|71.12|0
1648664840000|2022-03-30 18:27:20|73.44|71.04|73.44|71.04|73.44|71.04|73.44|71.04|0
1648664850000|2022-03-30 18:27:30|73.35|70.95|73.35|70.95|73.35|70.95|73.35|70.95|0
1648664860000|2022-03-30 18:27:40|73.18|70.78|73.18|70.78|73.35|70.95|73.18|70.78|0
1648664870000|2022-03-30 18:27:50|73.1|70.7|73.27|70.87|73.27|70.87|73.1|70.7|0
1648664880000|2022-03-30 18:28:00|73.18|70.78|73.27|70.87|73.35|70.95|73.18|70.78|0
1648664890000|2022-03-30 18:28:10|73.18|70.78|73.27|70.87|73.27|70.87|73.18|70.78|0
1648664900000|2022-03-30 18:28:20|73.35|70.95|73.35|70.95|73.44|71.04|73.35|70.95|0
1648664910000|2022-03-30 18:28:30|73.44|71.04|73.22|70.82|73.44|71.04|73.22|70.82|0
1648664920000|2022-03-30 18:28:40|73.27|70.87|73.18|70.78|73.27|70.87|73.18|70.78|0
1648664930000|2022-03-30 18:28:50|73.27|70.87|73.27|70.87|73.35|70.95|73.27|70.87|0
1648664940000|2022-03-30 18:29:00|73.18|70.78|73.27|70.87|73.27|70.87|73.18|70.78|0
1648664950000|2022-03-30 18:29:10|73.35|70.95|73.52|71.12|73.52|71.12|73.35|70.95|0
1648664960000|2022-03-30 18:29:20|73.44|71.04|73.44|71.04|73.48|71.08|73.44|71.04|0
1648664970000|2022-03-30 18:29:30|73.52|71.12|73.78|71.38|73.78|71.38|73.52|71.12|0
1648664980000|2022-03-30 18:29:40|73.69|71.29|73.69|71.29|73.78|71.38|73.61|71.21|0
1648664990000|2022-03-30 18:29:50|73.61|71.21|73.52|71.12|73.61|71.21|73.52|71.12|0
1648665000000|2022-03-30 18:30:00|73.35|70.95|73.18|70.78|73.35|70.95|73.18|70.78|0
1648665010000|2022-03-30 18:30:10|73.27|70.87|73.27|70.87|73.27|70.87|73.18|70.78|0
1648665020000|2022-03-30 18:30:20|73.18|70.78|73.44|71.04|73.44|71.04|73.18|70.78|0
1648665030000|2022-03-30 18:30:30|73.35|70.95|73.69|71.29|73.69|71.29|73.35|70.95|0
1648665040000|2022-03-30 18:30:40|73.77|71.37|73.86|71.46|73.94|71.54|73.77|71.37|0
1648665050000|2022-03-30 18:30:50|73.94|71.54|74.03|71.63|74.03|71.63|73.94|71.54|0
1648665060000|2022-03-30 18:31:00|74.11|71.71|74.28|71.88|74.28|71.88|74.11|71.71|0
1648665080000|2022-03-30 18:31:20|74.37|71.97|74.54|72.14|74.54|72.14|74.37|71.97|0
1648665090000|2022-03-30 18:31:30|74.46|72.06|74.46|72.06|74.54|72.14|74.46|72.06|0
1648665100000|2022-03-30 18:31:40|74.41|72.01|74.28|71.88|74.41|72.01|74.28|71.88|0
1648665110000|2022-03-30 18:31:50|74.37|71.97|74.28|71.88|74.37|71.97|74.28|71.88|0
1648665120000|2022-03-30 18:32:00|74.2|71.8|74.03|71.63|74.2|71.8|74.03|71.63|0
1648665130000|2022-03-30 18:32:10|74.11|71.71|74.11|71.71|74.11|71.71|74.11|71.71|0
1648665140000|2022-03-30 18:32:20|74.2|71.8|74.11|71.71|74.2|71.8|74.11|71.71|0
1648665150000|2022-03-30 18:32:30|74.03|71.63|74.11|71.71|74.11|71.71|74.03|71.63|0
1648665160000|2022-03-30 18:32:40|74.03|71.63|74.2|71.8|74.2|71.8|74.03|71.63|0
1648665170000|2022-03-30 18:32:50|74.41|72.01|74.28|71.88|74.41|72.01|74.28|71.88|0
1648665180000|2022-03-30 18:33:00|74.37|71.97|74.2|71.8|74.37|71.97|74.2|71.8|0
1648665190000|2022-03-30 18:33:10|74.28|71.88|74.24|71.84|74.28|71.88|74.24|71.84|0
1648665200000|2022-03-30 18:33:20|74.2|71.8|74.11|71.71|74.2|71.8|74.11|71.71|0
1648665210000|2022-03-30 18:33:30|74.2|71.8|74.28|71.88|74.28|71.88|74.2|71.8|0
1648665220000|2022-03-30 18:33:40|74.2|71.8|74.2|71.8|74.2|71.8|74.2|71.8|0
1648665240000|2022-03-30 18:34:00|74.28|71.88|74.2|71.8|74.28|71.88|74.2|71.8|0
1648665250000|2022-03-30 18:34:10|74.11|71.71|74.11|71.71|74.11|71.71|74.11|71.71|0
1648665260000|2022-03-30 18:34:20|74.07|71.67|74.03|71.63|74.07|71.67|74.03|71.63|0
1648665270000|2022-03-30 18:34:30|74.11|71.71|73.94|71.54|74.11|71.71|73.94|71.54|0
1648665280000|2022-03-30 18:34:40|73.98|71.58|74.11|71.71|74.11|71.71|73.98|71.58|0
1648665290000|2022-03-30 18:34:50|74.15|71.75|74.07|71.67|74.15|71.75|74.07|71.67|0
1648665300000|2022-03-30 18:35:00|74.03|71.63|74.07|71.67|74.11|71.71|74.03|71.63|0
1648665310000|2022-03-30 18:35:10|74.11|71.71|74.11|71.71|74.28|71.88|74.11|71.71|0
1648665320000|2022-03-30 18:35:20|74.03|71.63|74.11|71.71|74.11|71.71|74.03|71.63|0
1648665330000|2022-03-30 18:35:30|74.03|71.63|74.11|71.71|74.11|71.71|74.03|71.63|0
1648665340000|2022-03-30 18:35:40|74.03|71.63|74.37|71.97|74.37|71.97|74.03|71.63|0
1648665350000|2022-03-30 18:35:50|74.32|71.92|74.37|71.97|74.37|71.97|74.28|71.88|0
1648665360000|2022-03-30 18:36:00|74.28|71.88|74.41|72.01|74.41|72.01|74.28|71.88|0
1648665370000|2022-03-30 18:36:10|74.37|71.97|74.28|71.88|74.45|72.05|74.28|71.88|0
1648665380000|2022-03-30 18:36:20|74.2|71.8|74.2|71.8|74.2|71.8|74.2|71.8|0
1648665390000|2022-03-30 18:36:30|74.28|71.88|74.28|71.88|74.28|71.88|74.28|71.88|0
1648665400000|2022-03-30 18:36:40|74.2|71.8|74.2|71.8|74.2|71.8|74.2|71.8|0
1648665410000|2022-03-30 18:36:50|74.37|71.97|74.37|71.97|74.37|71.97|74.28|71.88|0
1648665420000|2022-03-30 18:37:00|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1648665430000|2022-03-30 18:37:10|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1648665440000|2022-03-30 18:37:20|74.28|71.88|74.2|71.8|74.28|71.88|74.2|71.8|0
1648665450000|2022-03-30 18:37:30|74.28|71.88|74.37|71.97|74.37|71.97|74.28|71.88|0
1648665460000|2022-03-30 18:37:40|74.41|72.01|74.37|71.97|74.41|72.01|74.37|71.97|0
1648665470000|2022-03-30 18:37:50|74.45|72.05|74.45|72.05|74.45|72.05|74.37|71.97|0
1648665480000|2022-03-30 18:38:00|74.54|72.14|74.71|72.31|74.71|72.31|74.54|72.14|0
1648665490000|2022-03-30 18:38:10|74.62|72.22|74.62|72.22|74.62|72.22|74.62|72.22|0
1648665500000|2022-03-30 18:38:20|74.45|72.05|74.54|72.14|74.54|72.14|74.45|72.05|0
1648665510000|2022-03-30 18:38:30|74.62|72.22|74.62|72.22|74.62|72.22|74.62|72.22|0
1648665520000|2022-03-30 18:38:40|74.58|72.18|74.62|72.22|74.62|72.22|74.58|72.18|0
1648665530000|2022-03-30 18:38:50|74.71|72.31|74.88|72.48|74.88|72.48|74.71|72.31|0
1648665540000|2022-03-30 18:39:00|74.79|72.39|74.71|72.31|74.79|72.39|74.71|72.31|0
1648665550000|2022-03-30 18:39:10|74.62|72.22|74.54|72.14|74.62|72.22|74.54|72.14|0
1648665560000|2022-03-30 18:39:20|74.62|72.22|74.62|72.22|74.62|72.22|74.62|72.22|0
1648665570000|2022-03-30 18:39:30|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1648665580000|2022-03-30 18:39:40|74.62|72.22|74.45|72.05|74.62|72.22|74.45|72.05|0
1648665590000|2022-03-30 18:39:50|74.37|71.97|74.45|72.05|74.45|72.05|74.28|71.88|0
1648665600000|2022-03-30 18:40:00|74.37|71.97|74.28|71.88|74.37|71.97|74.28|71.88|0
1648665610000|2022-03-30 18:40:10|74.19|71.79|74.24|71.84|74.24|71.84|74.19|71.79|0
1648665620000|2022-03-30 18:40:20|74.45|72.05|74.15|71.75|74.45|72.05|74.15|71.75|0
1648665630000|2022-03-30 18:40:30|74.19|71.79|74.02|71.62|74.19|71.79|74.02|71.62|0
1648665640000|2022-03-30 18:40:40|74.11|71.71|74.06|71.66|74.11|71.71|74.06|71.66|0
1648665650000|2022-03-30 18:40:50|74.02|71.62|74.02|71.62|74.02|71.62|73.94|71.54|0
1648665660000|2022-03-30 18:41:00|73.98|71.58|73.85|71.45|73.98|71.58|73.77|71.37|0
1648665670000|2022-03-30 18:41:10|73.77|71.37|73.77|71.37|73.77|71.37|73.77|71.37|0
1648665680000|2022-03-30 18:41:20|73.6|71.2|73.43|71.03|73.6|71.2|73.43|71.03|0
1648665690000|2022-03-30 18:41:30|73.35|70.95|73.26|70.86|73.43|71.03|73.26|70.86|0
1648665700000|2022-03-30 18:41:40|73.18|70.78|73.26|70.86|73.26|70.86|73.18|70.78|0
1648665710000|2022-03-30 18:41:50|73.09|70.69|73.09|70.69|73.18|70.78|73.09|70.69|0
1648665720000|2022-03-30 18:42:00|73.18|70.78|72.92|70.52|73.18|70.78|72.92|70.52|0
1648665730000|2022-03-30 18:42:10|73.01|70.61|72.92|70.52|73.01|70.61|72.92|70.52|0
1648665740000|2022-03-30 18:42:20|72.84|70.44|72.84|70.44|72.84|70.44|72.84|70.44|0
1648665750000|2022-03-30 18:42:30|72.76|70.36|72.84|70.44|72.84|70.44|72.76|70.36|0
1648665760000|2022-03-30 18:42:40|72.76|70.36|72.67|70.27|72.76|70.36|72.67|70.27|0
1648665770000|2022-03-30 18:42:50|72.59|70.19|72.59|70.19|72.59|70.19|72.59|70.19|0
1648665780000|2022-03-30 18:43:00|72.67|70.27|72.59|70.19|72.67|70.27|72.59|70.19|0
1648665800000|2022-03-30 18:43:20|72.67|70.27|72.59|70.19|72.67|70.27|72.59|70.19|0
1648665810000|2022-03-30 18:43:30|72.76|70.36|72.67|70.27|72.84|70.44|72.67|70.27|0
1648665820000|2022-03-30 18:43:40|72.75|70.35|72.59|70.19|72.75|70.35|72.59|70.19|0
1648665830000|2022-03-30 18:43:50|72.75|70.35|72.75|70.35|72.84|70.44|72.75|70.35|0
1648665840000|2022-03-30 18:44:00|72.5|70.1|72.42|70.02|72.59|70.19|72.42|70.02|0
1648665850000|2022-03-30 18:44:10|72.34|69.94|72.42|70.02|72.42|70.02|72.34|69.94|0
1648665860000|2022-03-30 18:44:20|72.5|70.1|72.59|70.19|72.59|70.19|72.5|70.1|0
1648665870000|2022-03-30 18:44:30|72.67|70.27|72.67|70.27|72.67|70.27|72.67|70.27|0
1648665880000|2022-03-30 18:44:40|72.75|70.35|72.59|70.19|72.75|70.35|72.59|70.19|0
1648665890000|2022-03-30 18:44:50|72.67|70.27|72.67|70.27|72.75|70.35|72.67|70.27|0
1648665900000|2022-03-30 18:45:00|72.59|70.19|72.59|70.19|72.63|70.23|72.59|70.19|0
1648665920000|2022-03-30 18:45:20|72.67|70.27|72.67|70.27|72.67|70.27|72.67|70.27|0
1648665930000|2022-03-30 18:45:30|72.75|70.35|72.67|70.27|72.75|70.35|72.67|70.27|0
1648665940000|2022-03-30 18:45:40|72.5|70.1|72.33|69.93|72.5|70.1|72.33|69.93|0
1648665950000|2022-03-30 18:45:50|72.25|69.85|72.25|69.85|72.25|69.85|72.25|69.85|0
1648665960000|2022-03-30 18:46:00|72.33|69.93|72.33|69.93|72.42|70.02|72.33|69.93|0
1648665970000|2022-03-30 18:46:10|72.17|69.77|72.17|69.77|72.17|69.77|72.17|69.77|0
1648665980000|2022-03-30 18:46:20|72.25|69.85|72.25|69.85|72.25|69.85|72.25|69.85|0
1648665990000|2022-03-30 18:46:30|72.17|69.77|72.08|69.68|72.17|69.77|72.08|69.68|0
1648666000000|2022-03-30 18:46:40|72.17|69.77|72.08|69.68|72.17|69.77|72.08|69.68|0
1648666010000|2022-03-30 18:46:50|72.25|69.85|72.25|69.85|72.25|69.85|72.25|69.85|0
1648666020000|2022-03-30 18:47:00|72.17|69.77|72.17|69.77|72.17|69.77|72.17|69.77|0
1648666030000|2022-03-30 18:47:10|72.08|69.68|72.08|69.68|72.17|69.77|72.08|69.68|0
1648666040000|2022-03-30 18:47:20|72|69.6|71.92|69.52|72|69.6|71.92|69.52|0
1648666050000|2022-03-30 18:47:30|71.83|69.43|71.83|69.43|71.83|69.43|71.83|69.43|0
1648666070000|2022-03-30 18:47:50|71.92|69.52|71.92|69.52|71.92|69.52|71.83|69.43|0
1648666080000|2022-03-30 18:48:00|72.17|69.77|71.83|69.43|72.17|69.77|71.83|69.43|0
1648666090000|2022-03-30 18:48:10|71.92|69.52|72|69.6|72|69.6|71.92|69.52|0
1648666100000|2022-03-30 18:48:20|71.92|69.52|71.92|69.52|72|69.6|71.92|69.52|0
1648666110000|2022-03-30 18:48:30|72|69.6|72.08|69.68|72.08|69.68|71.92|69.52|0
1648666120000|2022-03-30 18:48:40|72.17|69.77|72.17|69.77|72.17|69.77|72.17|69.77|0
1648666130000|2022-03-30 18:48:50|72.08|69.68|72.25|69.85|72.25|69.85|72.08|69.68|0
1648666140000|2022-03-30 18:49:00|72.33|69.93|72.42|70.02|72.42|70.02|72.33|69.93|0
1648666150000|2022-03-30 18:49:10|72.33|69.93|72.33|69.93|72.42|70.02|72.33|69.93|0
1648666160000|2022-03-30 18:49:20|72.5|70.1|72.58|70.18|72.58|70.18|72.42|70.02|0
1648666170000|2022-03-30 18:49:30|72.5|70.1|72.5|70.1|72.5|70.1|72.5|70.1|0
1648666180000|2022-03-30 18:49:40|72.67|70.27|72.33|69.93|72.67|70.27|72.33|69.93|0
1648666190000|2022-03-30 18:49:50|72.42|70.02|72.25|69.85|72.42|70.02|72.25|69.85|0
1648666200000|2022-03-30 18:50:00|72.17|69.77|72.08|69.68|72.17|69.77|72.08|69.68|0
1648666210000|2022-03-30 18:50:10|72.17|69.77|72.17|69.77|72.17|69.77|72.17|69.77|0
1648666220000|2022-03-30 18:50:20|72.25|69.85|72.58|70.18|72.58|70.18|72.25|69.85|0
1648666230000|2022-03-30 18:50:30|72.5|70.1|72.58|70.18|72.67|70.27|72.5|70.1|0
1648666240000|2022-03-30 18:50:40|72.5|70.1|72.5|70.1|72.5|70.1|72.42|70.02|0
1648666250000|2022-03-30 18:50:50|72.58|70.18|72.58|70.18|72.67|70.27|72.58|70.18|0
1648666260000|2022-03-30 18:51:00|72.5|70.1|72.5|70.1|72.5|70.1|72.5|70.1|0
1648666270000|2022-03-30 18:51:10|72.33|69.93|72.42|70.02|72.42|70.02|72.33|69.93|0
1648666280000|2022-03-30 18:51:20|72.33|69.93|72.16|69.76|72.33|69.93|72.16|69.76|0
1648666290000|2022-03-30 18:51:30|72.25|69.85|72.16|69.76|72.25|69.85|72.16|69.76|0
1648666300000|2022-03-30 18:51:40|71.91|69.51|71.91|69.51|71.91|69.51|71.83|69.43|0
1648666310000|2022-03-30 18:51:50|72|69.6|72.08|69.68|72.08|69.68|72|69.6|0
1648666320000|2022-03-30 18:52:00|71.91|69.51|71.83|69.43|71.91|69.51|71.83|69.43|0
1648666330000|2022-03-30 18:52:10|71.66|69.26|71.66|69.26|71.66|69.26|71.66|69.26|0
1648666340000|2022-03-30 18:52:20|71.75|69.35|71.75|69.35|71.75|69.35|71.75|69.35|0
1648666350000|2022-03-30 18:52:30|71.83|69.43|71.91|69.51|71.91|69.51|71.83|69.43|0
1648666360000|2022-03-30 18:52:40|71.83|69.43|72|69.6|72|69.6|71.83|69.43|0
1648666370000|2022-03-30 18:52:50|71.91|69.51|71.83|69.43|71.91|69.51|71.83|69.43|0
1648666380000|2022-03-30 18:53:00|71.91|69.51|71.75|69.35|71.91|69.51|71.66|69.26|0
1648666390000|2022-03-30 18:53:10|71.66|69.26|71.66|69.26|71.75|69.35|71.66|69.26|0
1648666410000|2022-03-30 18:53:30|71.75|69.35|71.75|69.35|71.75|69.35|71.66|69.26|0
1648666420000|2022-03-30 18:53:40|71.66|69.26|71.75|69.35|71.75|69.35|71.66|69.26|0
1648666430000|2022-03-30 18:53:50|71.66|69.26|71.75|69.35|71.75|69.35|71.66|69.26|0
1648666440000|2022-03-30 18:54:00|71.66|69.26|71.83|69.43|71.83|69.43|71.66|69.26|0
1648666450000|2022-03-30 18:54:10|71.75|69.35|71.58|69.18|71.75|69.35|71.58|69.18|0
1648666460000|2022-03-30 18:54:20|71.66|69.26|71.66|69.26|71.7|69.3|71.66|69.26|0
1648666470000|2022-03-30 18:54:30|71.75|69.35|71.83|69.43|71.83|69.43|71.75|69.35|0
1648666490000|2022-03-30 18:54:50|71.75|69.35|71.91|69.51|71.91|69.51|71.75|69.35|0
1648666500000|2022-03-30 18:55:00|72|69.6|71.91|69.51|72|69.6|71.91|69.51|0
1648666510000|2022-03-30 18:55:10|72|69.6|72.08|69.68|72.08|69.68|71.91|69.51|0
1648666520000|2022-03-30 18:55:20|72.25|69.85|72.25|69.85|72.25|69.85|72.16|69.76|0
1648666530000|2022-03-30 18:55:30|72.33|69.93|72.66|70.26|72.66|70.26|72.33|69.93|0
1648666540000|2022-03-30 18:55:40|72.58|70.18|72.66|70.26|72.66|70.26|72.58|70.18|0
1648666550000|2022-03-30 18:55:50|72.75|70.35|72.75|70.35|72.75|70.35|72.66|70.26|0
1648666560000|2022-03-30 18:56:00|72.83|70.43|72.75|70.35|72.83|70.43|72.75|70.35|0
1648666570000|2022-03-30 18:56:10|72.83|70.43|72.75|70.35|72.83|70.43|72.75|70.35|0
1648666580000|2022-03-30 18:56:20|72.41|70.01|72.5|70.1|72.5|70.1|72.41|70.01|0
1648666590000|2022-03-30 18:56:30|72.58|70.18|72.5|70.1|72.66|70.26|72.5|70.1|0
1648666600000|2022-03-30 18:56:40|72.33|69.93|72.41|70.01|72.5|70.1|72.33|69.93|0
1648666610000|2022-03-30 18:56:50|72.33|69.93|72.16|69.76|72.33|69.93|72.16|69.76|0
1648666620000|2022-03-30 18:57:00|72.24|69.84|72.08|69.68|72.33|69.93|72.08|69.68|0
1648666630000|2022-03-30 18:57:10|71.99|69.59|71.99|69.59|71.99|69.59|71.99|69.59|0
1648666640000|2022-03-30 18:57:20|71.91|69.51|71.83|69.43|71.91|69.51|71.83|69.43|0
1648666650000|2022-03-30 18:57:30|71.74|69.34|71.74|69.34|71.74|69.34|71.66|69.26|0
1648666660000|2022-03-30 18:57:40|71.66|69.26|71.58|69.18|71.66|69.26|71.58|69.18|0
1648666680000|2022-03-30 18:58:00|71.49|69.09|71.41|69.01|71.58|69.18|71.41|69.01|0
1648666690000|2022-03-30 18:58:10|71.49|69.09|71.41|69.01|71.49|69.09|71.25|68.85|0
1648666700000|2022-03-30 18:58:20|71.49|69.09|71.25|68.85|71.49|69.09|71.25|68.85|0
1648666710000|2022-03-30 18:58:30|71.08|68.68|71.08|68.68|71.16|68.76|71.08|68.68|0
1648666720000|2022-03-30 18:58:40|71|68.6|71.08|68.68|71.08|68.68|71|68.6|0
1648666730000|2022-03-30 18:58:50|71|68.6|71|68.6|71.08|68.68|71|68.6|0
1648666740000|2022-03-30 18:59:00|70.92|68.52|70.92|68.52|70.92|68.52|70.92|68.52|0
1648666750000|2022-03-30 18:59:10|71|68.6|71.16|68.76|71.16|68.76|71|68.6|0
1648666770000|2022-03-30 18:59:30|71.25|68.85|71.41|69.01|71.41|69.01|71.25|68.85|0
1648666780000|2022-03-30 18:59:40|71.25|68.85|71.16|68.76|71.25|68.85|71.16|68.76|0
1648666790000|2022-03-30 18:59:50|71.25|68.85|71.2|68.8|71.25|68.85|71.16|68.76|0
1648666800000|2022-03-30 19:00:00|71.08|68.68|70.91|68.51|71.08|68.68|70.91|68.51|0
1648666810000|2022-03-30 19:00:10|71|68.6|71.16|68.76|71.16|68.76|71|68.6|0
1648666820000|2022-03-30 19:00:20|71.08|68.68|71.16|68.76|71.16|68.76|71.08|68.68|0
1648666830000|2022-03-30 19:00:30|71.24|68.84|71.49|69.09|71.49|69.09|71.24|68.84|0
1648666840000|2022-03-30 19:00:40|71.41|69.01|71.24|68.84|71.41|69.01|71.24|68.84|0
1648666850000|2022-03-30 19:00:50|71.16|68.76|71.16|68.76|71.16|68.76|71.16|68.76|0
1648666860000|2022-03-30 19:01:00|71.08|68.68|71|68.6|71.08|68.68|70.91|68.51|0
1648666870000|2022-03-30 19:01:10|71.08|68.68|71|68.6|71.08|68.68|70.91|68.51|0
1648666880000|2022-03-30 19:01:20|70.83|68.43|70.83|68.43|70.83|68.43|70.83|68.43|0
1648666890000|2022-03-30 19:01:30|71|68.6|71|68.6|71|68.6|71|68.6|0
1648666900000|2022-03-30 19:01:40|71.08|68.68|70.91|68.51|71.08|68.68|70.91|68.51|0
1648666910000|2022-03-30 19:01:50|71|68.6|71.16|68.76|71.16|68.76|71|68.6|0
1648666920000|2022-03-30 19:02:00|71.08|68.68|70.91|68.51|71.08|68.68|70.91|68.51|0
1648666930000|2022-03-30 19:02:10|70.83|68.43|70.83|68.43|70.83|68.43|70.83|68.43|0
1648666940000|2022-03-30 19:02:20|70.91|68.51|70.91|68.51|70.91|68.51|70.91|68.51|0
1648666950000|2022-03-30 19:02:30|70.95|68.55|71.04|68.64|71.04|68.64|70.95|68.55|0
1648666960000|2022-03-30 19:02:40|71.08|68.68|71.12|68.72|71.24|68.84|71.08|68.68|0
1648666970000|2022-03-30 19:02:50|71.08|68.68|71.24|68.84|71.33|68.93|71.08|68.68|0
1648666980000|2022-03-30 19:03:00|71|68.6|71.08|68.68|71.08|68.68|71|68.6|0
1648666990000|2022-03-30 19:03:10|71|68.6|71.16|68.76|71.16|68.76|70.95|68.55|0
1648667000000|2022-03-30 19:03:20|71.08|68.68|71.08|68.68|71.16|68.76|71.08|68.68|0
1648667010000|2022-03-30 19:03:30|71|68.6|71|68.6|71|68.6|70.91|68.51|0
1648667020000|2022-03-30 19:03:40|70.91|68.51|71.08|68.68|71.16|68.76|70.91|68.51|0
1648667030000|2022-03-30 19:03:50|71|68.6|70.91|68.51|71|68.6|70.91|68.51|0
1648667040000|2022-03-30 19:04:00|70.83|68.43|70.67|68.27|70.83|68.43|70.67|68.27|0
1648667050000|2022-03-30 19:04:10|70.58|68.18|70.67|68.27|70.67|68.27|70.58|68.18|0
1648667060000|2022-03-30 19:04:20|70.58|68.18|70.67|68.27|70.67|68.27|70.58|68.18|0
1648667070000|2022-03-30 19:04:30|70.79|68.39|70.58|68.18|70.79|68.39|70.58|68.18|0
1648667090000|2022-03-30 19:04:50|70.66|68.26|70.66|68.26|70.75|68.35|70.66|68.26|0
1648667100000|2022-03-30 19:05:00|70.58|68.18|70.5|68.1|70.58|68.18|70.5|68.1|0
1648667110000|2022-03-30 19:05:10|70.42|68.02|70.75|68.35|70.75|68.35|70.42|68.02|0
1648667120000|2022-03-30 19:05:20|70.66|68.26|70.66|68.26|70.79|68.39|70.66|68.26|0
1648667130000|2022-03-30 19:05:30|70.42|68.02|70.42|68.02|70.42|68.02|70.42|68.02|0
1648667140000|2022-03-30 19:05:40|70.34|67.94|70.66|68.26|70.66|68.26|70.34|67.94|0
1648667150000|2022-03-30 19:05:50|70.75|68.35|70.83|68.43|70.83|68.43|70.75|68.35|0
1648667160000|2022-03-30 19:06:00|70.66|68.26|70.75|68.35|70.75|68.35|70.66|68.26|0
1648667170000|2022-03-30 19:06:10|70.83|68.43|70.75|68.35|70.83|68.43|70.75|68.35|0
1648667180000|2022-03-30 19:06:20|70.83|68.43|70.83|68.43|70.83|68.43|70.83|68.43|0
1648667190000|2022-03-30 19:06:30|70.91|68.51|70.91|68.51|70.91|68.51|70.91|68.51|0
1648667200000|2022-03-30 19:06:40|70.99|68.59|71.08|68.68|71.16|68.76|70.99|68.59|0
1648667210000|2022-03-30 19:06:50|71.16|68.76|71.08|68.68|71.16|68.76|71.08|68.68|0
1648667220000|2022-03-30 19:07:00|70.99|68.59|70.58|68.18|70.99|68.59|70.5|68.1|0
1648667240000|2022-03-30 19:07:20|70.66|68.26|70.66|68.26|70.66|68.26|70.58|68.18|0
1648667250000|2022-03-30 19:07:30|70.83|68.43|70.75|68.35|70.83|68.43|70.75|68.35|0
1648667260000|2022-03-30 19:07:40|70.83|68.43|70.58|68.18|70.83|68.43|70.58|68.18|0
1648667270000|2022-03-30 19:07:50|70.5|68.1|70.58|68.18|70.58|68.18|70.5|68.1|0
1648667280000|2022-03-30 19:08:00|70.5|68.1|70.62|68.22|70.62|68.22|70.5|68.1|0
1648667290000|2022-03-30 19:08:10|70.58|68.18|70.5|68.1|70.58|68.18|70.5|68.1|0
1648667300000|2022-03-30 19:08:20|70.42|68.02|70.42|68.02|70.5|68.1|70.42|68.02|0
1648667310000|2022-03-30 19:08:30|70.33|67.93|70.5|68.1|70.5|68.1|70.33|67.93|0
1648667320000|2022-03-30 19:08:40|70.58|68.18|70.5|68.1|70.58|68.18|70.5|68.1|0
1648667330000|2022-03-30 19:08:50|70.42|68.02|70.25|67.85|70.42|68.02|70.25|67.85|0
1648667340000|2022-03-30 19:09:00|70.33|67.93|70.17|67.77|70.33|67.93|70.17|67.77|0
1648667350000|2022-03-30 19:09:10|70.09|67.69|70.25|67.85|70.25|67.85|70.09|67.69|0
1648667360000|2022-03-30 19:09:20|70.17|67.77|70.17|67.77|70.33|67.93|70.17|67.77|0
1648667370000|2022-03-30 19:09:30|70.21|67.81|70.17|67.77|70.25|67.85|70.17|67.77|0
1648667380000|2022-03-30 19:09:40|70.25|67.85|70.25|67.85|70.25|67.85|70.09|67.69|0
1648667390000|2022-03-30 19:09:50|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1648667400000|2022-03-30 19:10:00|70.17|67.77|70.09|67.69|70.17|67.77|70.09|67.69|0
1648667410000|2022-03-30 19:10:10|70.01|67.61|70.01|67.61|70.01|67.61|70.01|67.61|0
1648667420000|2022-03-30 19:10:20|70.09|67.69|70.01|67.61|70.09|67.69|70.01|67.61|0
1648667430000|2022-03-30 19:10:30|70.09|67.69|70.25|67.85|70.25|67.85|70.09|67.69|0
1648667440000|2022-03-30 19:10:40|70.33|67.93|70.09|67.69|70.33|67.93|70.09|67.69|0
1648667450000|2022-03-30 19:10:50|70.01|67.61|70.09|67.69|70.09|67.69|70.01|67.61|0
1648667460000|2022-03-30 19:11:00|67.94|65.54|67.94|65.54|67.94|65.54|67.94|65.54|0
1648667470000|2022-03-30 19:11:10|67.86|65.46|68.02|65.62|68.02|65.62|67.86|65.46|0
1648667480000|2022-03-30 19:11:20|67.86|65.46|70.85|68.45|70.85|68.45|67.86|65.46|0
1648667490000|2022-03-30 19:11:30|70.68|68.28|70.6|68.2|70.68|68.28|70.52|68.12|0
1648667500000|2022-03-30 19:11:40|70.52|68.12|70.44|68.04|70.52|68.12|70.44|68.04|0
1648667510000|2022-03-30 19:11:50|70.35|67.95|70.52|68.12|70.52|68.12|70.35|67.95|0
1648667520000|2022-03-30 19:12:00|70.35|67.95|70.35|67.95|70.44|68.04|70.35|67.95|0
1648667530000|2022-03-30 19:12:10|70.44|68.04|70.68|68.28|70.68|68.28|70.44|68.04|0
1648667540000|2022-03-30 19:12:20|70.52|68.12|70.27|67.87|70.52|68.12|70.27|67.87|0
1648667550000|2022-03-30 19:12:30|70.31|67.91|70.35|67.95|70.35|67.95|70.31|67.91|0
1648667560000|2022-03-30 19:12:40|70.44|68.04|70.6|68.2|70.6|68.2|70.35|67.95|0
1648667570000|2022-03-30 19:12:50|70.52|68.12|70.6|68.2|70.6|68.2|70.44|68.04|0
1648667580000|2022-03-30 19:13:00|70.76|68.36|71.09|68.69|71.09|68.69|70.76|68.36|0
1648667590000|2022-03-30 19:13:10|71.26|68.86|71.59|69.19|71.59|69.19|71.26|68.86|0
1648667600000|2022-03-30 19:13:20|71.42|69.02|71.42|69.02|71.42|69.02|71.42|69.02|0
1648667610000|2022-03-30 19:13:30|71.26|68.86|71.17|68.77|71.34|68.94|71.17|68.77|0
1648667620000|2022-03-30 19:13:40|70.93|68.53|71.09|68.69|71.09|68.69|70.93|68.53|0
1648667630000|2022-03-30 19:13:50|70.93|68.53|71.01|68.61|71.01|68.61|70.93|68.53|0
1648667640000|2022-03-30 19:14:00|70.93|68.53|70.88|68.48|70.93|68.53|70.88|68.48|0
1648667650000|2022-03-30 19:14:10|70.84|68.44|70.97|68.57|71.01|68.61|70.84|68.44|0
1648667660000|2022-03-30 19:14:20|70.93|68.53|70.93|68.53|70.93|68.53|70.84|68.44|0
1648667670000|2022-03-30 19:14:30|70.84|68.44|71.17|68.77|71.17|68.77|70.84|68.44|0
1648667680000|2022-03-30 19:14:40|71.21|68.81|71.34|68.94|71.34|68.94|71.21|68.81|0
1648667690000|2022-03-30 19:14:50|71.42|69.02|71.42|69.02|71.42|69.02|71.34|68.94|0
1648667700000|2022-03-30 19:15:00|71.46|69.06|71.42|69.02|71.5|69.1|71.42|69.02|0
1648667710000|2022-03-30 19:15:10|71.5|69.1|71.59|69.19|71.59|69.19|71.5|69.1|0
1648667720000|2022-03-30 19:15:20|71.67|69.27|71.59|69.19|71.67|69.27|71.59|69.19|0
1648667730000|2022-03-30 19:15:30|71.5|69.1|71.34|68.94|71.5|69.1|71.26|68.86|0
1648667740000|2022-03-30 19:15:40|71.26|68.86|71.42|69.02|71.42|69.02|71.26|68.86|0
1648667750000|2022-03-30 19:15:50|71.29|68.89|71.25|68.85|71.29|68.89|71.17|68.77|0
1648667760000|2022-03-30 19:16:00|71.09|68.69|71.01|68.61|71.09|68.69|71.01|68.61|0
1648667770000|2022-03-30 19:16:10|70.93|68.53|71.01|68.61|71.01|68.61|70.93|68.53|0
1648667780000|2022-03-30 19:16:20|70.93|68.53|70.84|68.44|70.93|68.53|70.84|68.44|0
1648667790000|2022-03-30 19:16:30|70.76|68.36|70.52|68.12|70.76|68.36|70.52|68.12|0
1648667800000|2022-03-30 19:16:40|70.68|68.28|70.43|68.03|70.68|68.28|70.35|67.95|0
1648667810000|2022-03-30 19:16:50|70.35|67.95|70.43|68.03|70.43|68.03|70.35|67.95|0
1648667820000|2022-03-30 19:17:00|70.35|67.95|70.31|67.91|70.35|67.95|70.27|67.87|0
1648667830000|2022-03-30 19:17:10|70.27|67.87|70.27|67.87|70.35|67.95|70.27|67.87|0
1648667840000|2022-03-30 19:17:20|70.11|67.71|70.11|67.71|70.11|67.71|70.11|67.71|0
1648667850000|2022-03-30 19:17:30|70.19|67.79|70.11|67.71|70.19|67.79|70.11|67.71|0
1648667860000|2022-03-30 19:17:40|70.19|67.79|70.11|67.71|70.19|67.79|70.11|67.71|0
1648667870000|2022-03-30 19:17:50|70.03|67.63|70.03|67.63|70.11|67.71|70.03|67.63|0
1648667880000|2022-03-30 19:18:00|70.11|67.71|69.86|67.46|70.11|67.71|69.86|67.46|0
1648667890000|2022-03-30 19:18:10|69.78|67.38|69.62|67.22|69.78|67.38|69.62|67.22|0
1648667900000|2022-03-30 19:18:20|69.54|67.14|69.62|67.22|69.7|67.3|69.54|67.14|0
1648667910000|2022-03-30 19:18:30|69.7|67.3|69.78|67.38|69.78|67.38|69.7|67.3|0
1648667920000|2022-03-30 19:18:40|69.62|67.22|69.7|67.3|69.7|67.3|69.62|67.22|0
1648667930000|2022-03-30 19:18:50|69.62|67.22|69.62|67.22|69.62|67.22|69.54|67.14|0
1648667940000|2022-03-30 19:19:00|69.46|67.06|69.54|67.14|69.54|67.14|69.46|67.06|0
1648667950000|2022-03-30 19:19:10|69.46|67.06|69.38|66.98|69.46|67.06|69.38|66.98|0
1648667960000|2022-03-30 19:19:20|69.3|66.9|69.3|66.9|69.3|66.9|69.3|66.9|0
1648667970000|2022-03-30 19:19:30|69.54|67.14|69.7|67.3|69.7|67.3|69.46|67.06|0
1648667980000|2022-03-30 19:19:40|69.78|67.38|69.94|67.54|69.94|67.54|69.78|67.38|0
1648667990000|2022-03-30 19:19:50|69.78|67.38|69.86|67.46|69.86|67.46|69.78|67.38|0
1648668000000|2022-03-30 19:20:00|69.78|67.38|69.29|66.89|69.78|67.38|69.29|66.89|0
1648668010000|2022-03-30 19:20:10|69.41|67.01|69.62|67.22|69.62|67.22|69.41|67.01|0
1648668020000|2022-03-30 19:20:20|69.54|67.14|69.46|67.06|69.62|67.22|69.46|67.06|0
1648668030000|2022-03-30 19:20:30|69.38|66.98|69.29|66.89|69.38|66.98|69.29|66.89|0
1648668040000|2022-03-30 19:20:40|69.38|66.98|69.38|66.98|69.38|66.98|69.29|66.89|0
1648668050000|2022-03-30 19:20:50|69.29|66.89|69.38|66.98|69.38|66.98|69.29|66.89|0
1648668060000|2022-03-30 19:21:00|69.29|66.89|69.29|66.89|69.29|66.89|69.21|66.81|0
1648668070000|2022-03-30 19:21:10|69.21|66.81|69.29|66.89|69.29|66.89|69.21|66.81|0
1648668080000|2022-03-30 19:21:20|69.21|66.81|69.29|66.89|69.29|66.89|69.21|66.81|0
1648668090000|2022-03-30 19:21:30|69.37|66.97|69.21|66.81|69.37|66.97|69.21|66.81|0
1648668100000|2022-03-30 19:21:40|69.29|66.89|69.21|66.81|69.29|66.89|69.21|66.81|0
1648668110000|2022-03-30 19:21:50|69.29|66.89|69.37|66.97|69.37|66.97|69.21|66.81|0
1648668120000|2022-03-30 19:22:00|69.29|66.89|69.21|66.81|69.29|66.89|69.21|66.81|0
1648668130000|2022-03-30 19:22:10|69.29|66.89|69.21|66.81|69.29|66.89|69.21|66.81|0
1648668140000|2022-03-30 19:22:20|69.29|66.89|69.21|66.81|69.29|66.89|69.21|66.81|0
1648668150000|2022-03-30 19:22:30|69.29|66.89|69.21|66.81|69.29|66.89|69.21|66.81|0
1648668160000|2022-03-30 19:22:40|69.05|66.65|68.73|66.33|69.29|66.89|68.73|66.33|0
1648668170000|2022-03-30 19:22:50|68.65|66.25|69.05|66.65|69.05|66.65|68.65|66.25|0
1648668180000|2022-03-30 19:23:00|68.81|66.41|68.49|66.09|68.81|66.41|68.49|66.09|0
1648668190000|2022-03-30 19:23:10|68.41|66.01|68.25|65.85|68.41|66.01|68.09|65.69|0
1648668200000|2022-03-30 19:23:20|68.17|65.77|68.01|65.61|68.25|65.85|68.01|65.61|0
1648668210000|2022-03-30 19:23:30|67.93|65.53|67.93|65.53|67.93|65.53|67.85|65.45|0
1648668220000|2022-03-30 19:23:40|67.85|65.45|67.77|65.37|67.93|65.53|67.77|65.37|0
1648668230000|2022-03-30 19:23:50|67.93|65.53|68.09|65.69|68.09|65.69|67.93|65.53|0
1648668240000|2022-03-30 19:24:00|67.85|65.45|67.85|65.45|68.01|65.61|67.77|65.37|0
1648668250000|2022-03-30 19:24:10|67.93|65.53|67.85|65.45|68.01|65.61|67.85|65.45|0
1648668260000|2022-03-30 19:24:20|67.93|65.53|67.93|65.53|67.93|65.53|67.85|65.45|0
1648668270000|2022-03-30 19:24:30|68.01|65.61|67.61|65.21|68.01|65.61|67.61|65.21|0
1648668280000|2022-03-30 19:24:40|67.53|65.13|67.69|65.29|67.69|65.29|67.53|65.13|0
1648668290000|2022-03-30 19:24:50|67.61|65.21|67.93|65.53|67.93|65.53|67.61|65.21|0
1648668300000|2022-03-30 19:25:00|67.85|65.45|67.77|65.37|67.85|65.45|67.69|65.29|0
1648668310000|2022-03-30 19:25:10|67.61|65.21|67.85|65.45|67.85|65.45|67.61|65.21|0
1648668320000|2022-03-30 19:25:20|67.77|65.37|67.93|65.53|67.93|65.53|67.77|65.37|0
1648668330000|2022-03-30 19:25:30|68.09|65.69|68.09|65.69|68.09|65.69|68.01|65.61|0
1648668340000|2022-03-30 19:25:40|68.17|65.77|68.01|65.61|68.17|65.77|68.01|65.61|0
1648668350000|2022-03-30 19:25:50|67.85|65.45|69.61|67.21|69.61|67.21|67.85|65.45|0
1648668360000|2022-03-30 19:26:00|69.53|67.13|69.61|67.21|69.61|67.21|69.45|67.05|0
1648668370000|2022-03-30 19:26:10|69.77|67.37|69.81|67.41|69.81|67.41|69.77|67.37|0
1648668380000|2022-03-30 19:26:20|70.01|67.61|69.93|67.53|70.01|67.61|69.93|67.53|0
1648668390000|2022-03-30 19:26:30|70.01|67.61|70.17|67.77|70.17|67.77|70.01|67.61|0
1648668400000|2022-03-30 19:26:40|70.25|67.85|70.33|67.93|70.33|67.93|70.25|67.85|0
1648668410000|2022-03-30 19:26:50|70.42|68.02|70.74|68.34|70.74|68.34|70.42|68.02|0
1648668420000|2022-03-30 19:27:00|70.82|68.42|70.82|68.42|70.82|68.42|70.82|68.42|0
1648668430000|2022-03-30 19:27:10|70.74|68.34|70.98|68.58|70.98|68.58|70.74|68.34|0
1648668440000|2022-03-30 19:27:20|70.82|68.42|70.9|68.5|70.9|68.5|70.74|68.34|0
1648668450000|2022-03-30 19:27:30|70.98|68.58|70.98|68.58|71.07|68.67|70.98|68.58|0
1648668460000|2022-03-30 19:27:40|71.15|68.75|71.07|68.67|71.23|68.83|71.07|68.67|0
1648668470000|2022-03-30 19:27:50|71.23|68.83|71.31|68.91|71.31|68.91|71.23|68.83|0
1648668480000|2022-03-30 19:28:00|71.23|68.83|71.39|68.99|71.39|68.99|71.15|68.75|0
1648668490000|2022-03-30 19:28:10|71.31|68.91|71.56|69.16|71.56|69.16|71.31|68.91|0
1648668500000|2022-03-30 19:28:20|71.64|69.24|71.31|68.91|71.64|69.24|71.31|68.91|0
1648668510000|2022-03-30 19:28:30|71.39|68.99|71.47|69.07|71.47|69.07|71.39|68.99|0
1648668520000|2022-03-30 19:28:40|71.56|69.16|71.64|69.24|71.64|69.24|71.56|69.16|0
1648668530000|2022-03-30 19:28:50|71.56|69.16|71.31|68.91|71.56|69.16|71.31|68.91|0
1648668540000|2022-03-30 19:29:00|71.15|68.75|70.9|68.5|71.15|68.75|70.9|68.5|0
1648668550000|2022-03-30 19:29:10|70.82|68.42|70.9|68.5|70.98|68.58|70.82|68.42|0
1648668560000|2022-03-30 19:29:20|70.98|68.58|70.82|68.42|70.98|68.58|70.74|68.34|0
1648668570000|2022-03-30 19:29:30|70.74|68.34|70.74|68.34|70.74|68.34|70.74|68.34|0
1648668580000|2022-03-30 19:29:40|70.98|68.58|70.98|68.58|70.98|68.58|70.98|68.58|0
1648668590000|2022-03-30 19:29:50|71.06|68.66|71.23|68.83|71.23|68.83|71.06|68.66|0
1648668600000|2022-03-30 19:30:00|71.31|68.91|70.82|68.42|71.31|68.91|70.82|68.42|0
1648668610000|2022-03-30 19:30:10|70.9|68.5|71.18|68.78|71.23|68.83|70.9|68.5|0
1648668620000|2022-03-30 19:30:20|71.15|68.75|71.06|68.66|71.15|68.75|71.06|68.66|0
1648668630000|2022-03-30 19:30:30|70.74|68.34|70.9|68.5|70.9|68.5|70.66|68.26|0
1648668640000|2022-03-30 19:30:40|70.94|68.54|71.47|69.07|71.47|69.07|70.94|68.54|0
1648668650000|2022-03-30 19:30:50|71.39|68.99|71.23|68.83|71.47|69.07|71.23|68.83|0
1648668660000|2022-03-30 19:31:00|71.31|68.91|71.47|69.07|71.47|69.07|71.23|68.83|0
1648668670000|2022-03-30 19:31:10|71.55|69.15|71.31|68.91|71.55|69.15|71.31|68.91|0
1648668680000|2022-03-30 19:31:20|71.39|68.99|71.47|69.07|71.47|69.07|71.39|68.99|0
1648668690000|2022-03-30 19:31:30|71.72|69.32|71.47|69.07|71.88|69.48|71.47|69.07|0
1648668700000|2022-03-30 19:31:40|71.39|68.99|71.64|69.24|71.72|69.32|71.39|68.99|0
1648668710000|2022-03-30 19:31:50|71.55|69.15|71.88|69.48|71.88|69.48|71.55|69.15|0
1648668720000|2022-03-30 19:32:00|72.05|69.65|71.88|69.48|72.05|69.65|71.88|69.48|0
1648668730000|2022-03-30 19:32:10|71.96|69.56|72.21|69.81|72.21|69.81|71.96|69.56|0
1648668740000|2022-03-30 19:32:20|72.29|69.89|72.46|70.06|72.54|70.14|72.29|69.89|0
1648668750000|2022-03-30 19:32:30|72.62|70.22|72.62|70.22|72.62|70.22|72.46|70.06|0
1648668760000|2022-03-30 19:32:40|72.71|70.31|72.71|70.31|72.71|70.31|72.71|70.31|0
1648668770000|2022-03-30 19:32:50|72.62|70.22|72.46|70.06|72.62|70.22|72.46|70.06|0
1648668780000|2022-03-30 19:33:00|72.54|70.14|72.13|69.73|72.54|70.14|72.13|69.73|0
1648668790000|2022-03-30 19:33:10|72.21|69.81|72.62|70.22|72.62|70.22|72.21|69.81|0
1648668800000|2022-03-30 19:33:20|72.79|70.39|72.79|70.39|72.87|70.47|72.79|70.39|0
1648668810000|2022-03-30 19:33:30|72.87|70.47|72.87|70.47|72.87|70.47|72.87|70.47|0
1648668820000|2022-03-30 19:33:40|72.79|70.39|72.79|70.39|72.79|70.39|72.71|70.31|0
1648668830000|2022-03-30 19:33:50|72.87|70.47|72.79|70.39|72.87|70.47|72.79|70.39|0
1648668840000|2022-03-30 19:34:00|72.87|70.47|72.96|70.56|72.96|70.56|72.87|70.47|0
1648668850000|2022-03-30 19:34:10|72.87|70.47|72.62|70.22|72.87|70.47|72.62|70.22|0
1648668860000|2022-03-30 19:34:20|72.54|70.14|72.54|70.14|72.62|70.22|72.54|70.14|0
1648668870000|2022-03-30 19:34:30|72.62|70.22|72.29|69.89|72.62|70.22|72.21|69.81|0
1648668880000|2022-03-30 19:34:40|72.38|69.98|72.21|69.81|72.38|69.98|72.21|69.81|0
1648668890000|2022-03-30 19:34:50|72.13|69.73|72.21|69.81|72.29|69.89|72.13|69.73|0
1648668900000|2022-03-30 19:35:00|72.13|69.73|72.71|70.31|72.71|70.31|72.13|69.73|0
1648668910000|2022-03-30 19:35:10|72.54|70.14|72.54|70.14|72.54|70.14|72.46|70.06|0
1648668920000|2022-03-30 19:35:20|72.62|70.22|72.62|70.22|72.62|70.22|72.54|70.14|0
1648668930000|2022-03-30 19:35:30|72.46|70.06|72.79|70.39|72.79|70.39|72.37|69.97|0
1648668940000|2022-03-30 19:35:40|72.87|70.47|72.71|70.31|72.87|70.47|72.71|70.31|0
1648668950000|2022-03-30 19:35:50|72.79|70.39|73.04|70.64|73.04|70.64|72.79|70.39|0
1648668960000|2022-03-30 19:36:00|73.12|70.72|72.95|70.55|73.12|70.72|72.95|70.55|0
1648668970000|2022-03-30 19:36:10|72.87|70.47|73.12|70.72|73.12|70.72|72.87|70.47|0
1648668980000|2022-03-30 19:36:20|73.2|70.8|73.12|70.72|73.29|70.89|73.12|70.72|0
1648668990000|2022-03-30 19:36:30|73.2|70.8|73.2|70.8|73.2|70.8|73.12|70.72|0
1648669000000|2022-03-30 19:36:40|73.29|70.89|73.2|70.8|73.29|70.89|73.2|70.8|0
1648669010000|2022-03-30 19:36:50|73.29|70.89|73.62|71.22|73.62|71.22|73.29|70.89|0
1648669020000|2022-03-30 19:37:00|73.45|71.05|73.45|71.05|73.62|71.22|73.45|71.05|0
1648669030000|2022-03-30 19:37:10|73.54|71.14|73.37|70.97|73.54|71.14|73.29|70.89|0
1648669040000|2022-03-30 19:37:20|73.45|71.05|73.37|70.97|73.49|71.09|73.37|70.97|0
1648669050000|2022-03-30 19:37:30|73.29|70.89|73.54|71.14|73.54|71.14|73.29|70.89|0
1648669060000|2022-03-30 19:37:40|73.45|71.05|73.54|71.14|73.54|71.14|73.45|71.05|0
1648669070000|2022-03-30 19:37:50|73.45|71.05|73.37|70.97|73.45|71.05|73.37|70.97|0
1648669080000|2022-03-30 19:38:00|73.83|71.43|73.5|71.1|73.83|71.43|73.5|71.1|0
1648669090000|2022-03-30 19:38:10|73.66|71.26|71.18|68.78|73.66|71.26|71.18|68.78|0
1648669100000|2022-03-30 19:38:20|71.09|68.69|70.76|68.36|71.09|68.69|70.76|68.36|0
1648669110000|2022-03-30 19:38:30|70.85|68.45|70.6|68.2|70.85|68.45|70.6|68.2|0
1648669120000|2022-03-30 19:38:40|70.52|68.12|70.27|67.87|70.6|68.2|70.27|67.87|0
1648669130000|2022-03-30 19:38:50|70.19|67.79|70.03|67.63|70.19|67.79|70.03|67.63|0
1648669140000|2022-03-30 19:39:00|69.95|67.55|69.95|67.55|70.11|67.71|69.95|67.55|0
1648669150000|2022-03-30 19:39:10|70.03|67.63|70.03|67.63|70.03|67.63|69.95|67.55|0
1648669160000|2022-03-30 19:39:20|70.11|67.71|70.03|67.63|70.11|67.71|70.03|67.63|0
1648669170000|2022-03-30 19:39:30|69.95|67.55|69.95|67.55|70.11|67.71|69.95|67.55|0
1648669180000|2022-03-30 19:39:40|69.87|67.47|69.78|67.38|69.87|67.47|69.7|67.3|0
1648669190000|2022-03-30 19:39:50|69.87|67.47|69.78|67.38|69.95|67.55|69.78|67.38|0
1648669200000|2022-03-30 19:40:00|69.87|67.47|69.78|67.38|70.03|67.63|69.78|67.38|0
1648669210000|2022-03-30 19:40:10|69.62|67.22|69.7|67.3|69.7|67.3|69.46|67.06|0
1648669220000|2022-03-30 19:40:20|69.78|67.38|69.22|66.82|69.78|67.38|69.22|66.82|0
1648669230000|2022-03-30 19:40:30|69.17|66.77|69.05|66.65|69.17|66.77|69.05|66.65|0
1648669240000|2022-03-30 19:40:40|69.14|66.74|69.3|66.9|69.3|66.9|69.14|66.74|0
1648669250000|2022-03-30 19:40:50|69.22|66.82|69.22|66.82|69.22|66.82|69.14|66.74|0
1648669260000|2022-03-30 19:41:00|69.14|66.74|69.38|66.98|69.46|67.06|69.14|66.74|0
1648669270000|2022-03-30 19:41:10|69.05|66.65|68.73|66.33|69.05|66.65|68.73|66.33|0
1648669280000|2022-03-30 19:41:20|68.81|66.41|68.81|66.41|68.89|66.49|68.81|66.41|0
1648669290000|2022-03-30 19:41:30|68.65|66.25|68.81|66.41|68.81|66.41|68.65|66.25|0
1648669300000|2022-03-30 19:41:40|68.73|66.33|68.89|66.49|68.89|66.49|68.73|66.33|0
1648669310000|2022-03-30 19:41:50|68.97|66.57|69.78|67.38|69.78|67.38|68.97|66.57|0
1648669320000|2022-03-30 19:42:00|70.27|67.87|70.35|67.95|70.35|67.95|70.03|67.63|0
1648669330000|2022-03-30 19:42:10|70.6|68.2|70.68|68.28|70.68|68.28|70.52|68.12|0
1648669340000|2022-03-30 19:42:20|70.84|68.44|70.93|68.53|70.93|68.53|70.76|68.36|0
1648669350000|2022-03-30 19:42:30|70.76|68.36|70.76|68.36|70.84|68.44|70.76|68.36|0
1648669360000|2022-03-30 19:42:40|70.72|68.32|70.76|68.36|70.84|68.44|70.6|68.2|0
1648669370000|2022-03-30 19:42:50|70.84|68.44|71.01|68.61|71.01|68.61|70.84|68.44|0
1648669380000|2022-03-30 19:43:00|70.52|68.12|70.93|68.53|70.93|68.53|70.52|68.12|0
1648669390000|2022-03-30 19:43:10|70.68|68.28|70.6|68.2|70.68|68.28|70.52|68.12|0
1648669400000|2022-03-30 19:43:20|70.72|68.32|70.84|68.44|70.84|68.44|70.72|68.32|0
1648669410000|2022-03-30 19:43:30|70.76|68.36|70.68|68.28|70.76|68.36|70.68|68.28|0
1648669420000|2022-03-30 19:43:40|70.6|68.2|70.43|68.03|70.6|68.2|70.35|67.95|0
1648669430000|2022-03-30 19:43:50|70.35|67.95|70.43|68.03|70.43|68.03|70.35|67.95|0
1648669440000|2022-03-30 19:44:00|70.35|67.95|70.19|67.79|70.35|67.95|70.19|67.79|0
1648669450000|2022-03-30 19:44:10|70.27|67.87|70.35|67.95|70.35|67.95|70.27|67.87|0
1648669460000|2022-03-30 19:44:20|70.27|67.87|70.27|67.87|70.35|67.95|70.27|67.87|0
1648669470000|2022-03-30 19:44:30|70.19|67.79|70.11|67.71|70.19|67.79|70.11|67.71|0
1648669480000|2022-03-30 19:44:40|70.03|67.63|69.86|67.46|70.11|67.71|69.86|67.46|0
1648669490000|2022-03-30 19:44:50|69.78|67.38|69.94|67.54|69.94|67.54|69.78|67.38|0
1648669500000|2022-03-30 19:45:00|70.03|67.63|70.27|67.87|70.27|67.87|70.03|67.63|0
1648669510000|2022-03-30 19:45:10|70.52|68.12|71.09|68.69|71.09|68.69|70.52|68.12|0
1648669520000|2022-03-30 19:45:20|71.5|69.1|71.34|68.94|71.59|69.19|71.34|68.94|0
1648669530000|2022-03-30 19:45:30|71.09|68.69|71.17|68.77|71.25|68.85|71.09|68.69|0
1648669540000|2022-03-30 19:45:40|71.25|68.85|71.01|68.61|71.25|68.85|71.01|68.61|0
1648669550000|2022-03-30 19:45:50|71.17|68.77|71.25|68.85|71.25|68.85|71.17|68.77|0
1648669560000|2022-03-30 19:46:00|71.17|68.77|71.25|68.85|71.25|68.85|71.01|68.61|0
1648669570000|2022-03-30 19:46:10|71.09|68.69|71.5|69.1|71.5|69.1|71.09|68.69|0
1648669580000|2022-03-30 19:46:20|71.83|69.43|72|69.6|72.08|69.68|71.83|69.43|0
1648669590000|2022-03-30 19:46:30|71.92|69.52|72.08|69.68|72.08|69.68|71.92|69.52|0
1648669600000|2022-03-30 19:46:40|71.75|69.35|71.83|69.43|71.92|69.52|71.75|69.35|0
1648669610000|2022-03-30 19:46:50|71.92|69.52|72|69.6|72|69.6|71.92|69.52|0
1648669620000|2022-03-30 19:47:00|71.87|69.47|72.08|69.68|72.08|69.68|71.87|69.47|0
1648669630000|2022-03-30 19:47:10|72|69.6|71.92|69.52|72|69.6|71.83|69.43|0
1648669640000|2022-03-30 19:47:20|72|69.6|72.5|70.1|72.5|70.1|72|69.6|0
1648669650000|2022-03-30 19:47:30|72.42|70.02|72.17|69.77|72.42|70.02|72.17|69.77|0
1648669660000|2022-03-30 19:47:40|72.33|69.93|72.42|70.02|72.42|70.02|72.33|69.93|0
1648669670000|2022-03-30 19:47:50|72.5|70.1|72.42|70.02|72.5|70.1|72.42|70.02|0
1648669680000|2022-03-30 19:48:00|72.75|70.35|72.83|70.43|72.92|70.52|72.75|70.35|0
1648669690000|2022-03-30 19:48:10|72.92|70.52|72.92|70.52|73|70.6|72.75|70.35|0
1648669700000|2022-03-30 19:48:20|72.75|70.35|72.41|70.01|72.75|70.35|72.41|70.01|0
1648669710000|2022-03-30 19:48:30|72|69.6|72.16|69.76|72.33|69.93|72|69.6|0
1648669720000|2022-03-30 19:48:40|72.25|69.85|72.5|70.1|72.58|70.18|72.25|69.85|0
1648669730000|2022-03-30 19:48:50|72.75|70.35|72.92|70.52|72.92|70.52|72.75|70.35|0
1648669740000|2022-03-30 19:49:00|73.08|70.68|72.92|70.52|73.08|70.68|72.83|70.43|0
1648669750000|2022-03-30 19:49:10|72.83|70.43|72.41|70.01|72.83|70.43|72.41|70.01|0
1648669760000|2022-03-30 19:49:20|72.33|69.93|72|69.6|72.33|69.93|72|69.6|0
1648669770000|2022-03-30 19:49:30|72.16|69.76|72.25|69.85|72.25|69.85|72.08|69.68|0
1648669780000|2022-03-30 19:49:40|72.33|69.93|72.33|69.93|72.33|69.93|72.25|69.85|0
1648669790000|2022-03-30 19:49:50|72.25|69.85|72.16|69.76|72.25|69.85|72.16|69.76|0
1648669800000|2022-03-30 19:50:00|71.91|69.51|70.84|68.44|71.91|69.51|70.84|68.44|0
1648669810000|2022-03-30 19:50:10|71.09|68.69|71.01|68.61|71.09|68.69|71.01|68.61|0
1648669820000|2022-03-30 19:50:20|70.68|68.28|70.35|67.95|70.68|68.28|70.19|67.79|0
1648669830000|2022-03-30 19:50:30|70.51|68.11|70.43|68.03|70.51|68.11|70.35|67.95|0
1648669840000|2022-03-30 19:50:40|70.59|68.19|70.27|67.87|70.68|68.28|70.27|67.87|0
1648669850000|2022-03-30 19:50:50|70.51|68.11|70.51|68.11|70.76|68.36|70.51|68.11|0
1648669860000|2022-03-30 19:51:00|70.59|68.19|70.43|68.03|70.59|68.19|70.43|68.03|0
1648669870000|2022-03-30 19:51:10|70.51|68.11|70.51|68.11|70.92|68.52|70.51|68.11|0
1648669880000|2022-03-30 19:51:20|70.43|68.03|70.35|67.95|70.43|68.03|70.35|67.95|0
1648669890000|2022-03-30 19:51:30|70.27|67.87|69.78|67.38|70.27|67.87|69.78|67.38|0
1648669900000|2022-03-30 19:51:40|69.62|67.22|69.62|67.22|69.94|67.54|69.62|67.22|0
1648669910000|2022-03-30 19:51:50|69.53|67.13|69.45|67.05|69.62|67.22|69.45|67.05|0
1648669920000|2022-03-30 19:52:00|69.37|66.97|69.62|67.22|69.62|67.22|69.37|66.97|0
1648669930000|2022-03-30 19:52:10|69.78|67.38|69.45|67.05|69.78|67.38|69.29|66.89|0
1648669940000|2022-03-30 19:52:20|69.37|66.97|69.45|67.05|69.45|67.05|69.37|66.97|0
1648669950000|2022-03-30 19:52:30|69.53|67.13|69.53|67.13|69.61|67.21|69.53|67.13|0
1648669960000|2022-03-30 19:52:40|69.61|67.21|70.02|67.62|70.02|67.62|69.61|67.21|0
1648669970000|2022-03-30 19:52:50|69.86|67.46|70.02|67.62|70.18|67.78|69.86|67.46|0
1648669980000|2022-03-30 19:53:00|69.86|67.46|69.61|67.21|70.1|67.7|69.61|67.21|0
1648669990000|2022-03-30 19:53:10|69.7|67.3|69.65|67.25|69.7|67.3|69.65|67.25|0
1648670000000|2022-03-30 19:53:20|69.61|67.21|69.7|67.3|69.7|67.3|69.53|67.13|0
1648670010000|2022-03-30 19:53:30|69.53|67.13|69.53|67.13|69.61|67.21|69.53|67.13|0
1648670020000|2022-03-30 19:53:40|69.45|67.05|69.78|67.38|69.98|67.58|69.45|67.05|0
1648670030000|2022-03-30 19:53:50|69.65|67.25|69.57|67.17|69.65|67.25|69.53|67.13|0
1648670040000|2022-03-30 19:54:00|69.78|67.38|69.78|67.38|69.94|67.54|69.78|67.38|0
1648670050000|2022-03-30 19:54:10|69.61|67.21|69.61|67.21|69.7|67.3|69.61|67.21|0
1648670060000|2022-03-30 19:54:20|69.78|67.38|69.45|67.05|69.86|67.46|69.45|67.05|0
1648670070000|2022-03-30 19:54:30|69.78|67.38|70.02|67.62|70.1|67.7|69.78|67.38|0
1648670080000|2022-03-30 19:54:40|70.18|67.78|70.18|67.78|70.18|67.78|70.18|67.78|0
1648670090000|2022-03-30 19:54:50|69.94|67.54|69.69|67.29|70.02|67.62|69.69|67.29|0
1648670100000|2022-03-30 19:55:00|70.51|68.11|70.76|68.36|70.76|68.36|70.43|68.03|0
1648670110000|2022-03-30 19:55:10|70.84|68.44|71.66|69.26|71.66|69.26|70.84|68.44|0
1648670120000|2022-03-30 19:55:20|71.83|69.43|71.5|69.1|71.83|69.43|71.5|69.1|0
1648670130000|2022-03-30 19:55:30|71.75|69.35|71.75|69.35|71.75|69.35|71.5|69.1|0
1648670140000|2022-03-30 19:55:40|71.91|69.51|71.75|69.35|71.91|69.51|71.66|69.26|0
1648670150000|2022-03-30 19:55:50|71.91|69.51|71.41|69.01|71.91|69.51|71.25|68.85|0
1648670160000|2022-03-30 19:56:00|71.33|68.93|71.83|69.43|71.83|69.43|71.25|68.85|0
1648670170000|2022-03-30 19:56:10|71.66|69.26|71.75|69.35|71.83|69.43|71.66|69.26|0
1648670180000|2022-03-30 19:56:20|71.83|69.43|71.66|69.26|71.91|69.51|71.58|69.18|0
1648670190000|2022-03-30 19:56:30|71.75|69.35|71.99|69.59|71.99|69.59|71.75|69.35|0
1648670200000|2022-03-30 19:56:40|71.75|69.35|71.83|69.43|71.91|69.51|71.75|69.35|0
1648670210000|2022-03-30 19:56:50|71.91|69.51|71.83|69.43|71.91|69.51|71.83|69.43|0
1648670220000|2022-03-30 19:57:00|71.99|69.59|72.45|70.05|72.45|70.05|71.99|69.59|0
1648670230000|2022-03-30 19:57:10|72.66|70.26|72.53|70.13|72.66|70.26|72.16|69.76|0
1648670240000|2022-03-30 19:57:20|72.58|70.18|72.49|70.09|72.74|70.34|72.49|70.09|0
1648670250000|2022-03-30 19:57:30|72.53|70.13|72.41|70.01|72.66|70.26|72.41|70.01|0
1648670260000|2022-03-30 19:57:40|72.24|69.84|71.91|69.51|72.24|69.84|71.91|69.51|0
1648670270000|2022-03-30 19:57:50|71.99|69.59|72.41|70.01|72.41|70.01|71.99|69.59|0
1648670280000|2022-03-30 19:58:00|72.58|70.18|73.08|70.68|73.08|70.68|72.58|70.18|0
1648670290000|2022-03-30 19:58:10|73.25|70.85|73.16|70.76|73.25|70.85|73.08|70.68|0
1648670300000|2022-03-30 19:58:20|73.25|70.85|72.74|70.34|73.25|70.85|72.74|70.34|0
1648670310000|2022-03-30 19:58:30|72.66|70.26|72.53|70.13|72.66|70.26|72.53|70.13|0
1648670320000|2022-03-30 19:58:40|72.58|70.18|72.24|69.84|72.66|70.26|72.24|69.84|0
1648670330000|2022-03-30 19:58:50|72.49|70.09|72.58|70.18|72.75|70.35|72.49|70.09|0
1648670340000|2022-03-30 19:59:00|72.83|70.43|72.75|70.35|72.91|70.51|72.75|70.35|0
1648670350000|2022-03-30 19:59:10|72.83|70.43|73.33|70.93|73.33|70.93|72.83|70.43|0
1648670360000|2022-03-30 19:59:20|73.42|71.02|73.59|71.19|73.67|71.27|73.42|71.02|0
1648670370000|2022-03-30 19:59:30|73.42|71.02|72.91|70.51|73.42|71.02|72.91|70.51|0
1648670380000|2022-03-30 19:59:40|73.17|70.77|73.67|71.27|73.67|71.27|73.17|70.77|0
1648670390000|2022-03-30 19:59:50|74.1|71.7|74.56|72.16|74.56|72.16|74.01|71.61|0
1648670400000|2022-03-30 20:00:00|74.35|71.95|74.95|72.55|74.95|72.55|74.35|71.95|0
1648670410000|2022-03-30 20:00:10|75.12|72.72|75.2|72.8|75.29|72.89|75.12|72.72|0
1648670420000|2022-03-30 20:00:20|74.95|72.55|74.86|72.46|74.95|72.55|74.86|72.46|0
1648670430000|2022-03-30 20:00:30|74.78|72.38|74.52|72.12|74.78|72.38|74.52|72.12|0
1648670440000|2022-03-30 20:00:40|74.43|72.03|74.52|72.12|74.52|72.12|74.43|72.03|0
1648670450000|2022-03-30 20:00:50|74.69|72.29|74.86|72.46|74.86|72.46|74.69|72.29|0
1648670470000|2022-03-30 20:01:10|74.78|72.38|74.61|72.21|74.78|72.38|74.61|72.21|0
1648670480000|2022-03-30 20:01:20|74.43|72.03|74.35|71.95|74.43|72.03|74.35|71.95|0
1648670490000|2022-03-30 20:01:30|74.26|71.86|74.52|72.12|74.52|72.12|74.26|71.86|0
1648670500000|2022-03-30 20:01:40|74.35|71.95|74.35|71.95|74.35|71.95|74.26|71.86|0
1648670510000|2022-03-30 20:01:50|74.26|71.86|74.09|71.69|74.26|71.86|74.09|71.69|0
1648670520000|2022-03-30 20:02:00|74.18|71.78|74.09|71.69|74.18|71.78|74.09|71.69|0
1648670530000|2022-03-30 20:02:10|74.18|71.78|74.18|71.78|74.26|71.86|74.18|71.78|0
1648670540000|2022-03-30 20:02:20|74.26|71.86|74.26|71.86|74.26|71.86|74.26|71.86|0
1648670550000|2022-03-30 20:02:30|74.35|71.95|74.52|72.12|74.52|72.12|74.35|71.95|0
1648670560000|2022-03-30 20:02:40|74.6|72.2|74.69|72.29|74.69|72.29|74.6|72.2|0
1648670570000|2022-03-30 20:02:50|74.6|72.2|74.69|72.29|74.69|72.29|74.6|72.2|0
1648670580000|2022-03-30 20:03:00|74.77|72.37|74.69|72.29|74.77|72.37|74.69|72.29|0
1648670590000|2022-03-30 20:03:10|74.77|72.37|74.95|72.55|74.95|72.55|74.77|72.37|0
1648670600000|2022-03-30 20:03:20|75.03|72.63|75.12|72.72|75.12|72.72|75.03|72.63|0
1648670610000|2022-03-30 20:03:30|75.03|72.63|75.03|72.63|75.03|72.63|74.95|72.55|0
1648670620000|2022-03-30 20:03:40|75.2|72.8|75.2|72.8|75.2|72.8|75.2|72.8|0
1648670630000|2022-03-30 20:03:50|75.12|72.72|75.03|72.63|75.12|72.72|75.03|72.63|0
1648670640000|2022-03-30 20:04:00|75.12|72.72|75.12|72.72|75.12|72.72|75.03|72.63|0
1648670650000|2022-03-30 20:04:10|75.2|72.8|75.2|72.8|75.2|72.8|75.12|72.72|0
1648670660000|2022-03-30 20:04:20|75.29|72.89|75.2|72.8|75.29|72.89|75.12|72.72|0
1648670670000|2022-03-30 20:04:30|75.16|72.76|75.29|72.89|75.29|72.89|75.16|72.76|0
1648670680000|2022-03-30 20:04:40|75.37|72.97|75.55|73.15|75.55|73.15|75.37|72.97|0
1648670690000|2022-03-30 20:04:50|75.46|73.06|75.55|73.15|75.55|73.15|75.46|73.06|0
1648670700000|2022-03-30 20:05:00|75.46|73.06|75.37|72.97|75.55|73.15|75.37|72.97|0
1648670710000|2022-03-30 20:05:10|75.33|72.93|75.29|72.89|75.33|72.93|75.29|72.89|0
1648670720000|2022-03-30 20:05:20|75.24|72.84|75.03|72.63|75.24|72.84|75.03|72.63|0
1648670730000|2022-03-30 20:05:30|75.12|72.72|75.5|73.1|75.5|73.1|75.12|72.72|0
1648670740000|2022-03-30 20:05:40|75.55|73.15|75.63|73.23|75.63|73.23|75.55|73.15|0
1648670770000|2022-03-30 20:06:10|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648670790000|2022-03-30 20:06:30|75.72|73.32|75.63|73.23|75.72|73.32|75.63|73.23|0
1648670800000|2022-03-30 20:06:40|75.54|73.14|75.63|73.23|75.63|73.23|75.54|73.14|0
1648670810000|2022-03-30 20:06:50|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1648670820000|2022-03-30 20:07:00|75.46|73.06|75.46|73.06|75.5|73.1|75.46|73.06|0
1648670830000|2022-03-30 20:07:10|75.54|73.14|75.46|73.06|75.54|73.14|75.46|73.06|0
1648670840000|2022-03-30 20:07:20|75.54|73.14|75.54|73.14|75.54|73.14|75.46|73.06|0
1648670850000|2022-03-30 20:07:30|75.63|73.23|75.54|73.14|75.63|73.23|75.54|73.14|0
1648670860000|2022-03-30 20:07:40|75.46|73.06|75.46|73.06|75.46|73.06|75.46|73.06|0
1648670870000|2022-03-30 20:07:50|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1648670880000|2022-03-30 20:08:00|75.46|73.06|75.46|73.06|75.46|73.06|75.46|73.06|0
1648670900000|2022-03-30 20:08:20|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1648670910000|2022-03-30 20:08:30|75.46|73.06|75.63|73.23|75.63|73.23|75.46|73.06|0
1648670920000|2022-03-30 20:08:40|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1648670930000|2022-03-30 20:08:50|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1648670940000|2022-03-30 20:09:00|75.54|73.14|75.46|73.06|75.54|73.14|75.46|73.06|0
1648670950000|2022-03-30 20:09:10|75.37|72.97|75.37|72.97|75.46|73.06|75.37|72.97|0
1648670960000|2022-03-30 20:09:20|75.41|73.01|75.37|72.97|75.41|73.01|75.37|72.97|0
1648670970000|2022-03-30 20:09:30|75.46|73.06|75.37|72.97|75.46|73.06|75.37|72.97|0
1648670980000|2022-03-30 20:09:40|75.46|73.06|75.46|73.06|75.46|73.06|75.46|73.06|0
1648670990000|2022-03-30 20:09:50|75.37|72.97|75.37|72.97|75.37|72.97|75.37|72.97|0
1648671000000|2022-03-30 20:10:00|75.28|72.88|75.37|72.97|75.37|72.97|75.28|72.88|0
1648671010000|2022-03-30 20:10:10|75.28|72.88|75.24|72.84|75.28|72.88|75.24|72.84|0
1648671020000|2022-03-30 20:10:20|75.2|72.8|75.28|72.88|75.28|72.88|75.2|72.8|0
1648671030000|2022-03-30 20:10:30|75.37|72.97|75.46|73.06|75.46|73.06|75.37|72.97|0
1648671040000|2022-03-30 20:10:40|75.37|72.97|75.28|72.88|75.37|72.97|75.28|72.88|0
1648671050000|2022-03-30 20:10:50|75.46|73.06|75.54|73.14|75.54|73.14|75.46|73.06|0
1648671060000|2022-03-30 20:11:00|75.46|73.06|73.89|71.49|75.46|73.06|73.89|71.49|0
1648671080000|2022-03-30 20:11:20|73.97|71.57|73.97|71.57|73.97|71.57|73.97|71.57|0
1648671090000|2022-03-30 20:11:30|73.89|71.49|73.89|71.49|73.89|71.49|73.89|71.49|0
1648671110000|2022-03-30 20:11:50|73.97|71.57|73.97|71.57|73.97|71.57|73.97|71.57|0
1648671140000|2022-03-30 20:12:20|73.88|71.48|74.06|71.66|74.06|71.66|73.88|71.48|0
1648671150000|2022-03-30 20:12:30|73.97|71.57|73.97|71.57|73.97|71.57|73.97|71.57|0
1648671170000|2022-03-30 20:12:50|73.88|71.48|73.88|71.48|73.88|71.48|73.88|71.48|0
1648671180000|2022-03-30 20:13:00|73.8|71.4|73.8|71.4|73.8|71.4|73.8|71.4|0
1648671190000|2022-03-30 20:13:10|73.71|71.31|73.63|71.23|73.71|71.31|73.63|71.23|0
1648671200000|2022-03-30 20:13:20|73.71|71.31|73.71|71.31|73.71|71.31|73.71|71.31|0
1648671210000|2022-03-30 20:13:30|73.8|71.4|73.88|71.48|73.88|71.48|73.8|71.4|0
1648671230000|2022-03-30 20:13:50|73.97|71.57|74.06|71.66|74.06|71.66|73.97|71.57|0
1648671240000|2022-03-30 20:14:00|74.14|71.74|74.23|71.83|74.23|71.83|74.14|71.74|0
1648671250000|2022-03-30 20:14:10|74.14|71.74|74.05|71.65|74.14|71.74|74.05|71.65|0
1648671270000|2022-03-30 20:14:30|73.97|71.57|74.05|71.65|74.05|71.65|73.97|71.57|0
1648671280000|2022-03-30 20:14:40|74.14|71.74|74.05|71.65|74.14|71.74|74.05|71.65|0
1648671290000|2022-03-30 20:14:50|74.14|71.74|74.05|71.65|74.14|71.74|73.97|71.57|0
1648671310000|2022-03-30 20:15:10|74.25|71.45|74.17|71.37|74.25|71.45|74.17|71.37|0
1648671350000|2022-03-30 20:15:50|74.08|71.28|74|71.2|74.08|71.28|74|71.2|0
1648671360000|2022-03-30 20:16:00|73.83|71.03|73.74|70.94|73.91|71.11|73.74|70.94|0
1648671370000|2022-03-30 20:16:10|73.83|71.03|73.83|71.03|73.83|71.03|73.83|71.03|0
1648671390000|2022-03-30 20:16:30|73.87|71.07|73.83|71.03|73.87|71.07|73.83|71.03|0
1648671400000|2022-03-30 20:16:40|73.87|71.07|73.83|71.03|73.91|71.11|73.83|71.03|0
1648671410000|2022-03-30 20:16:50|73.91|71.11|73.83|71.03|73.91|71.11|73.83|71.03|0
1648671420000|2022-03-30 20:17:00|73.87|71.07|73.83|71.03|73.91|71.11|73.83|71.03|0
1648671430000|2022-03-30 20:17:10|73.91|71.11|73.91|71.11|73.91|71.11|73.91|71.11|0
1648671450000|2022-03-30 20:17:30|74|71.2|74.08|71.28|74.08|71.28|74|71.2|0
1648671460000|2022-03-30 20:17:40|73.91|71.11|73.83|71.03|73.91|71.11|73.83|71.03|0
1648671470000|2022-03-30 20:17:50|73.91|71.11|73.87|71.07|73.91|71.11|73.83|71.03|0
1648671480000|2022-03-30 20:18:00|73.83|71.03|74|71.2|74|71.2|73.83|71.03|0
1648671500000|2022-03-30 20:18:20|74.08|71.28|74.08|71.28|74.08|71.28|74.08|71.28|0
1648671520000|2022-03-30 20:18:40|74|71.2|73.83|71.03|74|71.2|73.83|71.03|0
1648671530000|2022-03-30 20:18:50|73.87|71.07|73.87|71.07|73.91|71.11|73.87|71.07|0
1648671540000|2022-03-30 20:19:00|73.91|71.11|73.83|71.03|73.91|71.11|73.83|71.03|0
1648671550000|2022-03-30 20:19:10|73.78|70.98|73.74|70.94|73.83|71.03|73.74|70.94|0
1648671590000|2022-03-30 20:19:50|73.82|71.02|73.82|71.02|73.82|71.02|73.82|71.02|0
1648671600000|2022-03-30 20:20:00|74|71.2|74.08|71.28|74.08|71.28|74|71.2|0
1648671610000|2022-03-30 20:20:10|74|71.2|74|71.2|74|71.2|74|71.2|0
1648671620000|2022-03-30 20:20:20|74.17|71.37|74.17|71.37|74.17|71.37|74.17|71.37|0
1648671630000|2022-03-30 20:20:30|74.08|71.28|74.25|71.45|74.25|71.45|74.08|71.28|0
1648671640000|2022-03-30 20:20:40|74.17|71.37|74.17|71.37|74.17|71.37|74.17|71.37|0
1648671650000|2022-03-30 20:20:50|73.99|71.19|73.99|71.19|73.99|71.19|73.99|71.19|0
1648671660000|2022-03-30 20:21:00|74.08|71.28|74.04|71.24|74.08|71.28|74.04|71.24|0
1648671670000|2022-03-30 20:21:10|74.08|71.28|74.08|71.28|74.08|71.28|74.08|71.28|0
1648671690000|2022-03-30 20:21:30|73.99|71.19|73.99|71.19|73.99|71.19|73.99|71.19|0
1648671710000|2022-03-30 20:21:50|74.04|71.24|74.04|71.24|74.04|71.24|74.04|71.24|0
1648671720000|2022-03-30 20:22:00|74.08|71.28|74.17|71.37|74.17|71.37|74.08|71.28|0
1648671740000|2022-03-30 20:22:20|74.21|71.41|74.21|71.41|74.21|71.41|74.21|71.41|0
1648671750000|2022-03-30 20:22:30|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1648671760000|2022-03-30 20:22:40|74.08|71.28|74.12|71.32|74.12|71.32|74.08|71.28|0
1648671770000|2022-03-30 20:22:50|74.08|71.28|74.08|71.28|74.08|71.28|74.08|71.28|0
1648671790000|2022-03-30 20:23:10|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1648671810000|2022-03-30 20:23:30|74.25|71.45|74.25|71.45|74.25|71.45|74.25|71.45|0
1648671830000|2022-03-30 20:23:50|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1648671920000|2022-03-30 20:25:20|74.08|71.28|74.08|71.28|74.08|71.28|74.08|71.28|0
1648671930000|2022-03-30 20:25:30|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1648671960000|2022-03-30 20:26:00|74.2|71.4|74.25|71.45|74.25|71.45|74.2|71.4|0
1648671980000|2022-03-30 20:26:20|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1648671990000|2022-03-30 20:26:30|74.38|71.58|74.42|71.62|74.42|71.62|74.33|71.53|0
1648672020000|2022-03-30 20:27:00|74.25|71.45|74.2|71.4|74.25|71.45|74.2|71.4|0
1648672040000|2022-03-30 20:27:20|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1648672250000|2022-03-30 20:30:50|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1648672270000|2022-03-30 20:31:10|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1648672350000|2022-03-30 20:32:30|74.54|71.74|74.5|71.7|74.54|71.74|74.5|71.7|0
1648672360000|2022-03-30 20:32:40|74.54|71.74|74.5|71.7|74.54|71.74|74.5|71.7|0
1648672380000|2022-03-30 20:33:00|74.59|71.79|74.5|71.7|74.59|71.79|74.5|71.7|0
1648672400000|2022-03-30 20:33:20|74.54|71.74|74.59|71.79|74.59|71.79|74.5|71.7|0
1648672410000|2022-03-30 20:33:30|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1648672480000|2022-03-30 20:34:40|74.54|71.74|74.5|71.7|74.54|71.74|74.5|71.7|0
1648672490000|2022-03-30 20:34:50|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1648672500000|2022-03-30 20:35:00|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1648672510000|2022-03-30 20:35:10|74.46|71.66|74.41|71.61|74.46|71.66|74.41|71.61|0
1648672520000|2022-03-30 20:35:20|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1648672550000|2022-03-30 20:35:50|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1648672560000|2022-03-30 20:36:00|74.5|71.7|74.41|71.61|74.5|71.7|74.41|71.61|0
1648672590000|2022-03-30 20:36:30|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1648672680000|2022-03-30 20:38:00|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1648672710000|2022-03-30 20:38:30|74.45|71.65|74.5|71.7|74.5|71.7|74.45|71.65|0
1648672720000|2022-03-30 20:38:40|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1648672740000|2022-03-30 20:39:00|74.45|71.65|74.41|71.61|74.45|71.65|74.41|71.61|0
1648672780000|2022-03-30 20:39:40|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1648672790000|2022-03-30 20:39:50|74.37|71.57|74.41|71.61|74.41|71.61|74.37|71.57|0
1648672830000|2022-03-30 20:40:30|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1648672840000|2022-03-30 20:40:40|74.5|71.7|74.45|71.65|74.5|71.7|74.45|71.65|0
1648672860000|2022-03-30 20:41:00|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1648672900000|2022-03-30 20:41:40|74.75|71.95|74.67|71.87|74.75|71.95|74.67|71.87|0
1648672910000|2022-03-30 20:41:50|74.58|71.78|74.5|71.7|74.58|71.78|74.5|71.7|0
1648672920000|2022-03-30 20:42:00|74.54|71.74|74.58|71.78|74.58|71.78|74.54|71.74|0
1648672930000|2022-03-30 20:42:10|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1648672940000|2022-03-30 20:42:20|74.8|72|74.8|72|74.8|72|74.8|72|0
1648672950000|2022-03-30 20:42:30|74.84|72.04|74.75|71.95|74.84|72.04|74.75|71.95|0
1648672960000|2022-03-30 20:42:40|74.71|71.91|74.67|71.87|74.71|71.91|74.67|71.87|0
1648672970000|2022-03-30 20:42:50|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1648672990000|2022-03-30 20:43:10|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1648673000000|2022-03-30 20:43:20|74.93|72.13|74.93|72.13|74.93|72.13|74.93|72.13|0
1648673010000|2022-03-30 20:43:30|75.01|72.21|74.93|72.13|75.01|72.21|74.93|72.13|0
1648673020000|2022-03-30 20:43:40|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1648673030000|2022-03-30 20:43:50|74.88|72.08|74.84|72.04|74.88|72.08|74.84|72.04|0
1648673060000|2022-03-30 20:44:20|74.88|72.08|74.93|72.13|74.93|72.13|74.88|72.08|0
1648673070000|2022-03-30 20:44:30|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1648673080000|2022-03-30 20:44:40|74.93|72.13|74.93|72.13|74.93|72.13|74.93|72.13|0
1648673090000|2022-03-30 20:44:50|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1648673100000|2022-03-30 20:45:00|75.1|72.3|75.1|72.3|75.1|72.3|75.1|72.3|0
1648673110000|2022-03-30 20:45:10|75.27|72.47|75.18|72.38|75.27|72.47|75.18|72.38|0
1648673120000|2022-03-30 20:45:20|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1648673130000|2022-03-30 20:45:30|75.27|72.47|75.27|72.47|75.27|72.47|75.22|72.42|0
1648673140000|2022-03-30 20:45:40|75.18|72.38|75.18|72.38|75.18|72.38|75.18|72.38|0
1648673150000|2022-03-30 20:45:50|75.22|72.42|75.18|72.38|75.22|72.42|75.18|72.38|0
1648673160000|2022-03-30 20:46:00|75.1|72.3|75.01|72.21|75.1|72.3|75.01|72.21|0
1648673170000|2022-03-30 20:46:10|75.1|72.3|75.1|72.3|75.1|72.3|75.1|72.3|0
1648673180000|2022-03-30 20:46:20|75.18|72.38|75.27|72.47|75.27|72.47|75.18|72.38|0
1648673190000|2022-03-30 20:46:30|75.18|72.38|75.1|72.3|75.18|72.38|75.1|72.3|0
1648673200000|2022-03-30 20:46:40|75.01|72.21|74.92|72.12|75.01|72.21|74.92|72.12|0
1648673210000|2022-03-30 20:46:50|74.97|72.17|75.01|72.21|75.01|72.21|74.92|72.12|0
1648673220000|2022-03-30 20:47:00|75.05|72.25|75.01|72.21|75.1|72.3|75.01|72.21|0
1648673230000|2022-03-30 20:47:10|74.97|72.17|74.92|72.12|74.97|72.17|74.92|72.12|0
1648673280000|2022-03-30 20:48:00|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1648673290000|2022-03-30 20:48:10|75.1|72.3|75.1|72.3|75.1|72.3|75.1|72.3|0
1648673300000|2022-03-30 20:48:20|75.18|72.38|75.18|72.38|75.18|72.38|75.18|72.38|0
1648673310000|2022-03-30 20:48:30|75.01|72.21|75.05|72.25|75.1|72.3|75.01|72.21|0
1648673320000|2022-03-30 20:48:40|75.01|72.21|74.92|72.12|75.01|72.21|74.92|72.12|0
1648673330000|2022-03-30 20:48:50|74.84|72.04|74.75|71.95|74.84|72.04|74.75|71.95|0
1648673340000|2022-03-30 20:49:00|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1648673360000|2022-03-30 20:49:20|74.88|72.08|74.84|72.04|74.88|72.08|74.84|72.04|0
1648673370000|2022-03-30 20:49:30|74.92|72.12|75.01|72.21|75.01|72.21|74.92|72.12|0
1648673380000|2022-03-30 20:49:40|75.09|72.29|75.18|72.38|75.18|72.38|75.09|72.29|0
1648673400000|2022-03-30 20:50:00|75.22|72.42|75.05|72.25|75.22|72.42|75.05|72.25|0
1648673410000|2022-03-30 20:50:10|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1648673420000|2022-03-30 20:50:20|75.05|72.25|75.01|72.21|75.05|72.25|75.01|72.21|0
1648673430000|2022-03-30 20:50:30|74.92|72.12|75.01|72.21|75.01|72.21|74.92|72.12|0
1648673440000|2022-03-30 20:50:40|75.09|72.29|74.92|72.12|75.09|72.29|74.92|72.12|0
1648673460000|2022-03-30 20:51:00|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1648673490000|2022-03-30 20:51:30|74.88|72.08|74.84|72.04|74.92|72.12|74.84|72.04|0
1648673500000|2022-03-30 20:51:40|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1648673510000|2022-03-30 20:51:50|74.92|72.12|74.92|72.12|74.92|72.12|74.92|72.12|0
1648673530000|2022-03-30 20:52:10|74.96|72.16|74.92|72.12|74.96|72.16|74.92|72.12|0
1648673540000|2022-03-30 20:52:20|74.96|72.16|75.01|72.21|75.01|72.21|74.96|72.16|0
1648673550000|2022-03-30 20:52:30|74.92|72.12|74.92|72.12|74.96|72.16|74.92|72.12|0
1648673560000|2022-03-30 20:52:40|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1648673570000|2022-03-30 20:52:50|75.09|72.29|74.92|72.12|75.09|72.29|74.92|72.12|0
1648673580000|2022-03-30 20:53:00|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1648673600000|2022-03-30 20:53:20|75.05|72.25|75.01|72.21|75.05|72.25|75.01|72.21|0
1648673610000|2022-03-30 20:53:30|74.92|72.12|74.92|72.12|74.92|72.12|74.92|72.12|0
1648673630000|2022-03-30 20:53:50|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1648673640000|2022-03-30 20:54:00|74.92|72.12|74.92|72.12|74.92|72.12|74.92|72.12|0
1648673680000|2022-03-30 20:54:40|75.01|72.21|74.92|72.12|75.01|72.21|74.92|72.12|0
1648673690000|2022-03-30 20:54:50|74.88|72.08|74.92|72.12|74.92|72.12|74.88|72.08|0
1648673700000|2022-03-30 20:55:00|74.83|72.03|74.66|71.86|74.83|72.03|74.66|71.86|0
1648673720000|2022-03-30 20:55:20|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1648673730000|2022-03-30 20:55:30|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1648673740000|2022-03-30 20:55:40|74.7|71.9|74.66|71.86|74.75|71.95|74.66|71.86|0
1648673760000|2022-03-30 20:56:00|74.62|71.82|74.66|71.86|74.66|71.86|74.62|71.82|0
1648673770000|2022-03-30 20:56:10|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1648673790000|2022-03-30 20:56:30|74.57|71.77|74.57|71.77|74.57|71.77|74.57|71.77|0
1648673800000|2022-03-30 20:56:40|74.7|71.9|74.66|71.86|74.7|71.9|74.66|71.86|0
1648673820000|2022-03-30 20:57:00|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1648673830000|2022-03-30 20:57:10|74.57|71.77|74.7|71.9|74.7|71.9|74.57|71.77|0
1648673840000|2022-03-30 20:57:20|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1648673860000|2022-03-30 20:57:40|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1648673880000|2022-03-30 20:58:00|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1648673900000|2022-03-30 20:58:20|74.57|71.77|74.57|71.77|74.57|71.77|74.57|71.77|0
1648673910000|2022-03-30 20:58:30|74.66|71.86|74.62|71.82|74.66|71.86|74.62|71.82|0
1648673920000|2022-03-30 20:58:40|74.66|71.86|74.57|71.77|74.66|71.86|74.57|71.77|0
1648673930000|2022-03-30 20:58:50|74.61|71.81|74.57|71.77|74.61|71.81|74.57|71.77|0
1648673990000|2022-03-30 20:59:50|74.61|71.81|74.44|71.64|74.61|71.81|74.44|71.64|0
1648674000000|2022-03-30 21:00:00|74.66|71.86|74.52|71.72|74.66|71.86|74.52|71.72|0
1648674010000|2022-03-30 21:00:10|74.6|71.8|74.6|71.8|74.6|71.8|74.6|71.8|0
1648674020000|2022-03-30 21:00:20|74.57|71.77|74.57|71.77|74.57|71.77|74.57|71.77|0
1648674050000|2022-03-30 21:00:50|74.56|71.76|74.56|71.76|74.56|71.76|74.56|71.76|0
1648674060000|2022-03-30 21:01:00|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1648674080000|2022-03-30 21:01:20|74.52|71.72|74.5|71.7|74.53|71.73|74.5|71.7|0
1648674090000|2022-03-30 21:01:30|74.53|71.73|74.53|71.73|74.53|71.73|74.48|71.68|0
1648674110000|2022-03-30 21:01:50|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1648674130000|2022-03-30 21:02:10|74.51|71.71|74.56|71.76|74.56|71.76|74.51|71.71|0
1648674140000|2022-03-30 21:02:20|74.51|71.71|74.5|71.7|74.51|71.71|74.5|71.7|0
1648674150000|2022-03-30 21:02:30|74.42|71.62|74.41|71.61|74.42|71.62|74.41|71.61|0
1648674160000|2022-03-30 21:02:40|74.37|71.57|74.42|71.62|74.42|71.62|74.37|71.57|0
1648674190000|2022-03-30 21:03:10|74.48|71.68|74.47|71.67|74.48|71.68|74.47|71.67|0
1648674240000|2022-03-30 21:04:00|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1648674250000|2022-03-30 21:04:10|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1648674290000|2022-03-30 21:04:50|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1648674300000|2022-03-30 21:05:00|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1648674320000|2022-03-30 21:05:20|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1648674330000|2022-03-30 21:05:30|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1648674430000|2022-03-30 21:07:10|74.42|71.62|74.42|71.62|74.42|71.62|74.42|71.62|0
1648674530000|2022-03-30 21:08:50|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1648674610000|2022-03-30 21:10:10|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1648674660000|2022-03-30 21:11:00|74.44|71.64|74.41|71.61|74.44|71.64|74.41|71.61|0
1648674760000|2022-03-30 21:12:40|74.4|71.6|74.4|71.6|74.4|71.6|74.4|71.6|0
1648674850000|2022-03-30 21:14:10|74.37|71.57|74.37|71.57|74.37|71.57|74.37|71.57|0
1648674900000|2022-03-30 21:15:00|74.35|71.55|74.35|71.55|74.35|71.55|74.35|71.55|0
1648674990000|2022-03-30 21:16:30|74.34|71.54|74.34|71.54|74.34|71.54|74.34|71.54|0
1648675150000|2022-03-30 21:19:10|74.33|71.53|74.33|71.53|74.33|71.53|74.33|71.53|0
1648684800000|2022-03-31 00:00:00|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648684830000|2022-03-31 00:00:30|73.37|70.57|73.54|70.74|73.54|70.74|73.37|70.57|0
1648684850000|2022-03-31 00:00:50|73.45|70.65|73.37|70.57|73.45|70.65|73.37|70.57|0
1648684860000|2022-03-31 00:01:00|73.54|70.74|73.54|70.74|73.54|70.74|73.54|70.74|0
1648684890000|2022-03-31 00:01:30|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648684900000|2022-03-31 00:01:40|73.54|70.74|73.54|70.74|73.54|70.74|73.54|70.74|0
1648684910000|2022-03-31 00:01:50|73.45|70.65|73.37|70.57|73.54|70.74|73.37|70.57|0
1648684920000|2022-03-31 00:02:00|73.45|70.65|73.45|70.65|73.54|70.74|73.45|70.65|0
1648684930000|2022-03-31 00:02:10|73.37|70.57|73.45|70.65|73.45|70.65|73.37|70.57|0
1648684940000|2022-03-31 00:02:20|73.37|70.57|73.37|70.57|73.37|70.57|73.37|70.57|0
1648684950000|2022-03-31 00:02:30|73.45|70.65|73.37|70.57|73.45|70.65|73.37|70.57|0
1648684960000|2022-03-31 00:02:40|73.2|70.4|73.37|70.57|73.37|70.57|73.2|70.4|0
1648684970000|2022-03-31 00:02:50|73.45|70.65|73.53|70.73|73.53|70.73|73.45|70.65|0
1648685000000|2022-03-31 00:03:20|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648685010000|2022-03-31 00:03:30|73.53|70.73|73.53|70.73|73.53|70.73|73.45|70.65|0
1648685020000|2022-03-31 00:03:40|73.49|70.69|73.45|70.65|73.49|70.69|73.45|70.65|0
1648685030000|2022-03-31 00:03:50|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685050000|2022-03-31 00:04:10|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648685070000|2022-03-31 00:04:30|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685080000|2022-03-31 00:04:40|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1648685090000|2022-03-31 00:04:50|73.24|70.44|73.19|70.39|73.28|70.48|73.19|70.39|0
1648685100000|2022-03-31 00:05:00|73.28|70.48|73.19|70.39|73.28|70.48|73.19|70.39|0
1648685140000|2022-03-31 00:05:40|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1648685150000|2022-03-31 00:05:50|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1648685160000|2022-03-31 00:06:00|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1648685200000|2022-03-31 00:06:40|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1648685210000|2022-03-31 00:06:50|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1648685220000|2022-03-31 00:07:00|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685270000|2022-03-31 00:07:50|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648685280000|2022-03-31 00:08:00|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685290000|2022-03-31 00:08:10|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648685300000|2022-03-31 00:08:20|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685330000|2022-03-31 00:08:50|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1648685340000|2022-03-31 00:09:00|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685370000|2022-03-31 00:09:30|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648685380000|2022-03-31 00:09:40|73.4|70.6|73.45|70.65|73.45|70.65|73.4|70.6|0
1648685420000|2022-03-31 00:10:20|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685430000|2022-03-31 00:10:30|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648685440000|2022-03-31 00:10:40|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685450000|2022-03-31 00:10:50|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648685460000|2022-03-31 00:11:00|73.36|70.56|73.28|70.48|73.36|70.56|73.28|70.48|0
1648685470000|2022-03-31 00:11:10|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1648685480000|2022-03-31 00:11:20|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1648685490000|2022-03-31 00:11:30|73.36|70.56|73.28|70.48|73.36|70.56|73.28|70.48|0
1648685500000|2022-03-31 00:11:40|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1648685520000|2022-03-31 00:12:00|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1648685530000|2022-03-31 00:12:10|73.44|70.64|73.44|70.64|73.44|70.64|73.44|70.64|0
1648685540000|2022-03-31 00:12:20|73.79|70.99|73.79|70.99|73.79|70.99|73.79|70.99|0
1648685550000|2022-03-31 00:12:30|73.96|71.16|74.21|71.41|74.21|71.41|73.96|71.16|0
1648685560000|2022-03-31 00:12:40|74.25|71.45|74.47|71.67|74.47|71.67|74.25|71.45|0
1648685570000|2022-03-31 00:12:50|74.9|72.1|74.99|72.19|74.99|72.19|74.73|71.93|0
1648685580000|2022-03-31 00:13:00|75.07|72.27|75.24|72.44|75.24|72.44|75.07|72.27|0
1648685590000|2022-03-31 00:13:10|75.5|72.7|75.5|72.7|75.5|72.7|75.33|72.53|0
1648685600000|2022-03-31 00:13:20|75.59|72.79|75.59|72.79|75.68|72.88|75.59|72.79|0
1648685610000|2022-03-31 00:13:30|75.33|72.53|75.85|73.05|75.85|73.05|75.33|72.53|0
1648685620000|2022-03-31 00:13:40|75.68|72.88|75.59|72.79|75.72|72.92|75.59|72.79|0
1648685630000|2022-03-31 00:13:50|75.5|72.7|75.42|72.62|75.5|72.7|75.42|72.62|0
1648685640000|2022-03-31 00:14:00|75.33|72.53|75.42|72.62|75.5|72.7|75.33|72.53|0
1648685650000|2022-03-31 00:14:10|74.9|72.1|74.98|72.18|74.98|72.18|74.81|72.01|0
1648685660000|2022-03-31 00:14:20|75.16|72.36|75.24|72.44|75.24|72.44|75.16|72.36|0
1648685670000|2022-03-31 00:14:30|75.33|72.53|75.16|72.36|75.33|72.53|75.16|72.36|0
1648685680000|2022-03-31 00:14:40|75.24|72.44|75.16|72.36|75.24|72.44|75.07|72.27|0
1648685690000|2022-03-31 00:14:50|75.24|72.44|75.16|72.36|75.24|72.44|75.16|72.36|0
1648685700000|2022-03-31 00:15:00|75.24|72.44|75.16|72.36|75.33|72.53|75.16|72.36|0
1648685710000|2022-03-31 00:15:10|75.07|72.27|75.07|72.27|75.11|72.31|75.07|72.27|0
1648685720000|2022-03-31 00:15:20|75.16|72.36|75.16|72.36|75.16|72.36|75.16|72.36|0
1648685730000|2022-03-31 00:15:30|75.28|72.48|75.16|72.36|75.33|72.53|75.16|72.36|0
1648685740000|2022-03-31 00:15:40|75.42|72.62|75.42|72.62|75.42|72.62|75.42|72.62|0
1648685750000|2022-03-31 00:15:50|75.28|72.48|75.24|72.44|75.33|72.53|75.24|72.44|0
1648685760000|2022-03-31 00:16:00|75.16|72.36|74.98|72.18|75.16|72.36|74.94|72.14|0
1648685770000|2022-03-31 00:16:10|74.9|72.1|74.9|72.1|74.9|72.1|74.9|72.1|0
1648685780000|2022-03-31 00:16:20|74.81|72.01|74.98|72.18|74.98|72.18|74.81|72.01|0
1648685790000|2022-03-31 00:16:30|75.07|72.27|75.28|72.48|75.37|72.57|75.07|72.27|0
1648685800000|2022-03-31 00:16:40|75.33|72.53|75.2|72.4|75.33|72.53|75.16|72.36|0
1648685810000|2022-03-31 00:16:50|75.24|72.44|75.33|72.53|75.33|72.53|75.24|72.44|0
1648685820000|2022-03-31 00:17:00|75.42|72.62|75.33|72.53|75.42|72.62|75.33|72.53|0
1648685830000|2022-03-31 00:17:10|75.24|72.44|75.33|72.53|75.33|72.53|75.24|72.44|0
1648685840000|2022-03-31 00:17:20|75.24|72.44|75.33|72.53|75.33|72.53|75.24|72.44|0
1648685850000|2022-03-31 00:17:30|75.24|72.44|75.41|72.61|75.41|72.61|75.24|72.44|0
1648685860000|2022-03-31 00:17:40|75.33|72.53|75.33|72.53|75.33|72.53|75.33|72.53|0
1648685870000|2022-03-31 00:17:50|75.28|72.48|75.37|72.57|75.37|72.57|75.28|72.48|0
1648685880000|2022-03-31 00:18:00|75.33|72.53|75.11|72.31|75.33|72.53|75.11|72.31|0
1648685890000|2022-03-31 00:18:10|75.16|72.36|75.2|72.4|75.24|72.44|75.16|72.36|0
1648685900000|2022-03-31 00:18:20|75.15|72.35|75.15|72.35|75.2|72.4|75.15|72.35|0
1648685910000|2022-03-31 00:18:30|74.9|72.1|74.9|72.1|74.9|72.1|74.81|72.01|0
1648685920000|2022-03-31 00:18:40|74.72|71.92|74.29|71.49|74.72|71.92|74.29|71.49|0
1648685930000|2022-03-31 00:18:50|74.38|71.58|74.47|71.67|74.47|71.67|74.38|71.58|0
1648685940000|2022-03-31 00:19:00|74.59|71.79|74.64|71.84|74.72|71.92|74.59|71.79|0
1648685950000|2022-03-31 00:19:10|74.55|71.75|74.72|71.92|74.72|71.92|74.51|71.71|0
1648685960000|2022-03-31 00:19:20|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1648685970000|2022-03-31 00:19:30|74.85|72.05|74.9|72.1|74.94|72.14|74.81|72.01|0
1648685980000|2022-03-31 00:19:40|74.98|72.18|74.98|72.18|74.98|72.18|74.98|72.18|0
1648685990000|2022-03-31 00:19:50|75.02|72.22|74.98|72.18|75.02|72.22|74.98|72.18|0
1648686000000|2022-03-31 00:20:00|75.02|72.22|75.02|72.22|75.02|72.22|75.02|72.22|0
1648686010000|2022-03-31 00:20:10|75.15|72.35|75.41|72.61|75.41|72.61|75.15|72.35|0
1648686020000|2022-03-31 00:20:20|75.5|72.7|75.5|72.7|75.59|72.79|75.5|72.7|0
1648686030000|2022-03-31 00:20:30|75.59|72.79|75.63|72.83|75.67|72.87|75.59|72.79|0
1648686040000|2022-03-31 00:20:40|75.59|72.79|75.5|72.7|75.59|72.79|75.5|72.7|0
1648686050000|2022-03-31 00:20:50|75.59|72.79|75.41|72.61|75.59|72.79|75.41|72.61|0
1648686060000|2022-03-31 00:21:00|75.33|72.53|75.41|72.61|75.41|72.61|75.33|72.53|0
1648686070000|2022-03-31 00:21:10|75.37|72.57|75.41|72.61|75.41|72.61|75.33|72.53|0
1648686080000|2022-03-31 00:21:20|75.15|72.35|75.24|72.44|75.24|72.44|75.15|72.35|0
1648686090000|2022-03-31 00:21:30|75.33|72.53|75.41|72.61|75.41|72.61|75.33|72.53|0
1648686100000|2022-03-31 00:21:40|75.33|72.53|75.59|72.79|75.59|72.79|75.33|72.53|0
1648686110000|2022-03-31 00:21:50|75.67|72.87|75.67|72.87|75.67|72.87|75.67|72.87|0
1648686120000|2022-03-31 00:22:00|75.59|72.79|75.5|72.7|75.59|72.79|75.5|72.7|0
1648686130000|2022-03-31 00:22:10|75.41|72.61|75.41|72.61|75.5|72.7|75.41|72.61|0
1648686140000|2022-03-31 00:22:20|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1648686150000|2022-03-31 00:22:30|75.33|72.53|74.89|72.09|75.33|72.53|74.89|72.09|0
1648686160000|2022-03-31 00:22:40|74.98|72.18|74.98|72.18|74.98|72.18|74.98|72.18|0
1648686170000|2022-03-31 00:22:50|75.11|72.31|75.15|72.35|75.15|72.35|75.11|72.31|0
1648686180000|2022-03-31 00:23:00|74.98|72.18|74.89|72.09|74.98|72.18|74.89|72.09|0
1648686190000|2022-03-31 00:23:10|74.93|72.13|74.81|72.01|74.93|72.13|74.81|72.01|0
1648686200000|2022-03-31 00:23:20|74.89|72.09|74.98|72.18|74.98|72.18|74.89|72.09|0
1648686210000|2022-03-31 00:23:30|75.02|72.22|74.98|72.18|75.02|72.22|74.98|72.18|0
1648686220000|2022-03-31 00:23:40|75.07|72.27|75.07|72.27|75.07|72.27|75.02|72.22|0
1648686240000|2022-03-31 00:24:00|74.98|72.18|75.07|72.27|75.07|72.27|74.98|72.18|0
1648686250000|2022-03-31 00:24:10|74.98|72.18|75.07|72.27|75.07|72.27|74.98|72.18|0
1648686260000|2022-03-31 00:24:20|74.98|72.18|74.98|72.18|74.98|72.18|74.98|72.18|0
1648686270000|2022-03-31 00:24:30|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1648686280000|2022-03-31 00:24:40|74.98|72.18|74.81|72.01|74.98|72.18|74.81|72.01|0
1648686290000|2022-03-31 00:24:50|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1648686300000|2022-03-31 00:25:00|74.81|72.01|74.85|72.05|74.89|72.09|74.81|72.01|0
1648686310000|2022-03-31 00:25:10|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1648686320000|2022-03-31 00:25:20|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1648686330000|2022-03-31 00:25:30|74.72|71.92|74.72|71.92|74.81|72.01|74.72|71.92|0
1648686340000|2022-03-31 00:25:40|74.85|72.05|74.89|72.09|74.89|72.09|74.85|72.05|0
1648686350000|2022-03-31 00:25:50|74.93|72.13|75.02|72.22|75.02|72.22|74.93|72.13|0
1648686360000|2022-03-31 00:26:00|74.98|72.18|75.06|72.26|75.06|72.26|74.98|72.18|0
1648686380000|2022-03-31 00:26:20|75.11|72.31|75.06|72.26|75.11|72.31|75.06|72.26|0
1648686390000|2022-03-31 00:26:30|75.15|72.35|75.15|72.35|75.32|72.52|75.15|72.35|0
1648686400000|2022-03-31 00:26:40|75.06|72.26|75.06|72.26|75.06|72.26|75.06|72.26|0
1648686420000|2022-03-31 00:27:00|74.93|72.13|74.98|72.18|74.98|72.18|74.93|72.13|0
1648686440000|2022-03-31 00:27:20|74.89|72.09|74.89|72.09|74.89|72.09|74.72|71.92|0
1648686450000|2022-03-31 00:27:30|74.98|72.18|74.98|72.18|74.98|72.18|74.98|72.18|0
1648686480000|2022-03-31 00:28:00|75.06|72.26|74.98|72.18|75.06|72.26|74.98|72.18|0
1648686490000|2022-03-31 00:28:10|74.89|72.09|74.8|72|74.89|72.09|74.8|72|0
1648686500000|2022-03-31 00:28:20|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1648686510000|2022-03-31 00:28:30|74.98|72.18|75.02|72.22|75.02|72.22|74.89|72.09|0
1648686520000|2022-03-31 00:28:40|75.06|72.26|75.06|72.26|75.06|72.26|75.06|72.26|0
1648686530000|2022-03-31 00:28:50|75.15|72.35|75.24|72.44|75.24|72.44|75.15|72.35|0
1648686550000|2022-03-31 00:29:10|75.32|72.52|75.41|72.61|75.41|72.61|75.28|72.48|0
1648686560000|2022-03-31 00:29:20|75.32|72.52|75.32|72.52|75.32|72.52|75.32|72.52|0
1648686570000|2022-03-31 00:29:30|75.24|72.44|75.32|72.52|75.32|72.52|75.24|72.44|0
1648686580000|2022-03-31 00:29:40|75.41|72.61|75.41|72.61|75.41|72.61|75.41|72.61|0
1648686590000|2022-03-31 00:29:50|75.32|72.52|75.32|72.52|75.32|72.52|75.32|72.52|0
1648686600000|2022-03-31 00:30:00|75.23|72.43|75.32|72.52|75.32|72.52|75.23|72.43|0
1648686610000|2022-03-31 00:30:10|75.36|72.56|75.41|72.61|75.41|72.61|75.36|72.56|0
1648686620000|2022-03-31 00:30:20|75.32|72.52|75.41|72.61|75.41|72.61|75.32|72.52|0
1648686630000|2022-03-31 00:30:30|75.49|72.69|75.49|72.69|75.58|72.78|75.49|72.69|0
1648686640000|2022-03-31 00:30:40|75.41|72.61|75.41|72.61|75.41|72.61|75.41|72.61|0
1648686650000|2022-03-31 00:30:50|75.49|72.69|75.49|72.69|75.49|72.69|75.49|72.69|0
1648686660000|2022-03-31 00:31:00|75.58|72.78|75.67|72.87|75.67|72.87|75.58|72.78|0
1648686670000|2022-03-31 00:31:10|75.58|72.78|75.67|72.87|75.67|72.87|75.58|72.78|0
1648686680000|2022-03-31 00:31:20|76.01|73.21|75.84|73.04|76.01|73.21|75.84|73.04|0
1648686690000|2022-03-31 00:31:30|75.93|73.13|76.54|73.74|76.54|73.74|75.93|73.13|0
1648686700000|2022-03-31 00:31:40|76.63|73.83|76.63|73.83|76.71|73.91|76.63|73.83|0
1648686710000|2022-03-31 00:31:50|76.71|73.91|76.63|73.83|76.8|74|76.63|73.83|0
1648686720000|2022-03-31 00:32:00|76.71|73.91|76.54|73.74|76.71|73.91|76.54|73.74|0
1648686730000|2022-03-31 00:32:10|76.19|73.39|76.1|73.3|76.19|73.39|76.1|73.3|0
1648686740000|2022-03-31 00:32:20|76.19|73.39|76.1|73.3|76.19|73.39|76.1|73.3|0
1648686750000|2022-03-31 00:32:30|76.01|73.21|76.1|73.3|76.1|73.3|76.01|73.21|0
1648686760000|2022-03-31 00:32:40|76.19|73.39|76.1|73.3|76.28|73.48|76.1|73.3|0
1648686770000|2022-03-31 00:32:50|76.14|73.34|76.1|73.3|76.14|73.34|76.1|73.3|0
1648686790000|2022-03-31 00:33:10|76.19|73.39|76.19|73.39|76.19|73.39|76.19|73.39|0
1648686800000|2022-03-31 00:33:20|76.1|73.3|76.19|73.39|76.19|73.39|76.1|73.3|0
1648686810000|2022-03-31 00:33:30|76.1|73.3|76.19|73.39|76.19|73.39|76.06|73.26|0
1648686820000|2022-03-31 00:33:40|76.1|73.3|76.19|73.39|76.19|73.39|76.1|73.3|0
1648686830000|2022-03-31 00:33:50|76.27|73.47|76.27|73.47|76.27|73.47|76.27|73.47|0
1648686850000|2022-03-31 00:34:10|76.36|73.56|76.19|73.39|76.36|73.56|76.19|73.39|0
1648686860000|2022-03-31 00:34:20|76.27|73.47|76.27|73.47|76.27|73.47|76.27|73.47|0
1648686900000|2022-03-31 00:35:00|76.36|73.56|76.19|73.39|76.36|73.56|76.19|73.39|0
1648686910000|2022-03-31 00:35:10|76.27|73.47|76.27|73.47|76.27|73.47|76.27|73.47|0
1648686920000|2022-03-31 00:35:20|76.19|73.39|76.19|73.39|76.19|73.39|76.19|73.39|0
1648686930000|2022-03-31 00:35:30|76.1|73.3|76.01|73.21|76.1|73.3|76.01|73.21|0
1648686940000|2022-03-31 00:35:40|76.05|73.25|76.1|73.3|76.1|73.3|76.05|73.25|0
1648686950000|2022-03-31 00:35:50|76.14|73.34|76.1|73.3|76.14|73.34|76.1|73.3|0
1648686960000|2022-03-31 00:36:00|76.19|73.39|76.19|73.39|76.19|73.39|76.19|73.39|0
1648686970000|2022-03-31 00:36:10|76.27|73.47|76.19|73.39|76.27|73.47|76.19|73.39|0
1648686980000|2022-03-31 00:36:20|76.1|73.3|76.1|73.3|76.1|73.3|76.1|73.3|0
1648686990000|2022-03-31 00:36:30|76.19|73.39|76.1|73.3|76.19|73.39|76.1|73.3|0
1648687000000|2022-03-31 00:36:40|76.19|73.39|76.1|73.3|76.19|73.39|76.1|73.3|0
1648687010000|2022-03-31 00:36:50|76.19|73.39|76.19|73.39|76.19|73.39|76.1|73.3|0
1648687020000|2022-03-31 00:37:00|76.27|73.47|76.36|73.56|76.36|73.56|76.27|73.47|0
1648687030000|2022-03-31 00:37:10|76.27|73.47|76.36|73.56|76.36|73.56|76.27|73.47|0
1648687040000|2022-03-31 00:37:20|76.27|73.47|76.19|73.39|76.27|73.47|76.19|73.39|0
1648687050000|2022-03-31 00:37:30|76.27|73.47|76.27|73.47|76.27|73.47|76.27|73.47|0
1648687060000|2022-03-31 00:37:40|76.31|73.51|76.31|73.51|76.31|73.51|76.31|73.51|0
1648687070000|2022-03-31 00:37:50|76.27|73.47|76.27|73.47|76.27|73.47|76.27|73.47|0
1648687090000|2022-03-31 00:38:10|76.36|73.56|76.36|73.56|76.36|73.56|76.27|73.47|0
1648687120000|2022-03-31 00:38:40|76.27|73.47|76.36|73.56|76.36|73.56|76.27|73.47|0
1648687150000|2022-03-31 00:39:10|76.27|73.47|76.36|73.56|76.36|73.56|76.27|73.47|0
1648687170000|2022-03-31 00:39:30|76.71|73.91|76.8|74|76.88|74.08|76.71|73.91|0
1648687180000|2022-03-31 00:39:40|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1648687190000|2022-03-31 00:39:50|76.97|74.17|77.06|74.26|77.06|74.26|76.97|74.17|0
1648687200000|2022-03-31 00:40:00|77.15|74.35|76.97|74.17|77.15|74.35|76.97|74.17|0
1648687210000|2022-03-31 00:40:10|77.06|74.26|76.97|74.17|77.06|74.26|76.97|74.17|0
1648687220000|2022-03-31 00:40:20|77.1|74.3|77.15|74.35|77.15|74.35|77.1|74.3|0
1648687230000|2022-03-31 00:40:30|77.19|74.39|77.68|74.88|77.68|74.88|77.19|74.39|0
1648687240000|2022-03-31 00:40:40|77.59|74.79|77.68|74.88|77.68|74.88|77.59|74.79|0
1648687250000|2022-03-31 00:40:50|77.76|74.96|77.68|74.88|77.76|74.96|77.68|74.88|0
1648687260000|2022-03-31 00:41:00|77.72|74.92|77.94|75.14|77.94|75.14|77.72|74.92|0
1648687270000|2022-03-31 00:41:10|78.12|75.32|78.12|75.32|78.12|75.32|78.03|75.23|0
1648687280000|2022-03-31 00:41:20|78.21|75.41|78.21|75.41|78.3|75.5|78.21|75.41|0
1648687290000|2022-03-31 00:41:30|78.38|75.58|78.38|75.58|78.38|75.58|78.38|75.58|0
1648687300000|2022-03-31 00:41:40|78.21|75.41|78.38|75.58|78.38|75.58|78.21|75.41|0
1648687310000|2022-03-31 00:41:50|78.47|75.67|78.38|75.58|78.47|75.67|78.38|75.58|0
1648687320000|2022-03-31 00:42:00|78.21|75.41|77.94|75.14|78.21|75.41|77.94|75.14|0
1648687330000|2022-03-31 00:42:10|77.98|75.18|78.12|75.32|78.21|75.41|77.98|75.18|0
1648687340000|2022-03-31 00:42:20|78.21|75.41|78.12|75.32|78.21|75.41|78.12|75.32|0
1648687350000|2022-03-31 00:42:30|78.21|75.41|78.21|75.41|78.21|75.41|78.12|75.32|0
1648687370000|2022-03-31 00:42:50|78.3|75.5|78.3|75.5|78.38|75.58|78.3|75.5|0
1648687380000|2022-03-31 00:43:00|78.38|75.58|78.21|75.41|78.38|75.58|78.21|75.41|0
1648687390000|2022-03-31 00:43:10|78.3|75.5|78.21|75.41|78.3|75.5|78.12|75.32|0
1648687400000|2022-03-31 00:43:20|78.3|75.5|78.47|75.67|78.47|75.67|78.3|75.5|0
1648687410000|2022-03-31 00:43:30|78.56|75.76|78.65|75.85|78.65|75.85|78.56|75.76|0
1648687420000|2022-03-31 00:43:40|78.56|75.76|78.47|75.67|78.56|75.76|78.47|75.67|0
1648687430000|2022-03-31 00:43:50|78.38|75.58|78.38|75.58|78.43|75.63|78.38|75.58|0
1648687440000|2022-03-31 00:44:00|78.43|75.63|78.38|75.58|78.43|75.63|78.34|75.54|0
1648687450000|2022-03-31 00:44:10|78.47|75.67|78.38|75.58|78.47|75.67|78.38|75.58|0
1648687460000|2022-03-31 00:44:20|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1648687470000|2022-03-31 00:44:30|78.38|75.58|78.38|75.58|78.47|75.67|78.38|75.58|0
1648687480000|2022-03-31 00:44:40|78.29|75.49|78.12|75.32|78.29|75.49|78.12|75.32|0
1648687500000|2022-03-31 00:45:00|78.21|75.41|78.12|75.32|78.21|75.41|78.12|75.32|0
1648687510000|2022-03-31 00:45:10|78.21|75.41|78.21|75.41|78.21|75.41|78.21|75.41|0
1648687520000|2022-03-31 00:45:20|78.12|75.32|78.03|75.23|78.12|75.32|78.03|75.23|0
1648687530000|2022-03-31 00:45:30|78.07|75.27|77.94|75.14|78.07|75.27|77.85|75.05|0
1648687540000|2022-03-31 00:45:40|77.85|75.05|77.94|75.14|77.94|75.14|77.85|75.05|0
1648687550000|2022-03-31 00:45:50|77.85|75.05|77.85|75.05|77.94|75.14|77.85|75.05|0
1648687560000|2022-03-31 00:46:00|77.94|75.14|77.85|75.05|77.94|75.14|77.85|75.05|0
1648687570000|2022-03-31 00:46:10|77.94|75.14|77.85|75.05|77.94|75.14|77.85|75.05|0
1648687580000|2022-03-31 00:46:20|77.94|75.14|77.89|75.09|77.94|75.14|77.89|75.09|0
1648687590000|2022-03-31 00:46:30|77.85|75.05|77.76|74.96|77.85|75.05|77.76|74.96|0
1648687600000|2022-03-31 00:46:40|77.85|75.05|77.8|75|77.85|75.05|77.76|74.96|0
1648687610000|2022-03-31 00:46:50|77.76|74.96|77.76|74.96|77.76|74.96|77.76|74.96|0
1648687620000|2022-03-31 00:47:00|77.85|75.05|77.76|74.96|77.85|75.05|77.76|74.96|0
1648687640000|2022-03-31 00:47:20|77.85|75.05|77.76|74.96|77.85|75.05|77.76|74.96|0
1648687650000|2022-03-31 00:47:30|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1648687670000|2022-03-31 00:47:50|77.76|74.96|77.76|74.96|77.76|74.96|77.76|74.96|0
1648687690000|2022-03-31 00:48:10|77.67|74.87|77.67|74.87|77.76|74.96|77.67|74.87|0
1648687710000|2022-03-31 00:48:30|77.76|74.96|77.67|74.87|77.76|74.96|77.67|74.87|0
1648687730000|2022-03-31 00:48:50|77.58|74.78|77.58|74.78|77.58|74.78|77.58|74.78|0
1648687760000|2022-03-31 00:49:20|77.49|74.69|77.67|74.87|77.67|74.87|77.49|74.69|0
1648687780000|2022-03-31 00:49:40|77.8|75|77.85|75.05|77.85|75.05|77.8|75|0
1648687800000|2022-03-31 00:50:00|77.76|74.96|77.85|75.05|77.85|75.05|77.76|74.96|0
1648687810000|2022-03-31 00:50:10|77.94|75.14|78.03|75.23|78.03|75.23|77.94|75.14|0
1648687820000|2022-03-31 00:50:20|77.94|75.14|77.85|75.05|77.94|75.14|77.85|75.05|0
1648687830000|2022-03-31 00:50:30|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1648687840000|2022-03-31 00:50:40|77.85|75.05|77.76|74.96|77.85|75.05|77.76|74.96|0
1648687860000|2022-03-31 00:51:00|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1648687870000|2022-03-31 00:51:10|77.8|75|77.8|75|77.8|75|77.8|75|0
1648687880000|2022-03-31 00:51:20|77.76|74.96|77.76|74.96|77.76|74.96|77.76|74.96|0
1648687890000|2022-03-31 00:51:30|77.71|74.91|77.76|74.96|77.76|74.96|77.71|74.91|0
1648687900000|2022-03-31 00:51:40|77.71|74.91|77.71|74.91|77.76|74.96|77.71|74.91|0
1648687910000|2022-03-31 00:51:50|77.76|74.96|77.85|75.05|77.85|75.05|77.76|74.96|0
1648687920000|2022-03-31 00:52:00|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1648687930000|2022-03-31 00:52:10|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1648687940000|2022-03-31 00:52:20|77.89|75.09|77.85|75.05|77.89|75.09|77.85|75.05|0
1648687950000|2022-03-31 00:52:30|77.89|75.09|77.89|75.09|77.89|75.09|77.89|75.09|0
1648687960000|2022-03-31 00:52:40|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1648687970000|2022-03-31 00:52:50|78.11|75.31|78.11|75.31|78.29|75.49|78.11|75.31|0
1648687980000|2022-03-31 00:53:00|78.2|75.4|78.2|75.4|78.2|75.4|78.2|75.4|0
1648687990000|2022-03-31 00:53:10|78.29|75.49|78.11|75.31|78.29|75.49|78.11|75.31|0
1648688000000|2022-03-31 00:53:20|78.2|75.4|78.2|75.4|78.2|75.4|78.2|75.4|0
1648688010000|2022-03-31 00:53:30|78.15|75.35|78.02|75.22|78.15|75.35|78.02|75.22|0
1648688020000|2022-03-31 00:53:40|78.11|75.31|78.2|75.4|78.2|75.4|78.11|75.31|0
1648688030000|2022-03-31 00:53:50|78.15|75.35|78.15|75.35|78.15|75.35|78.15|75.35|0
1648688040000|2022-03-31 00:54:00|78.11|75.31|78.02|75.22|78.11|75.31|78.02|75.22|0
1648688050000|2022-03-31 00:54:10|78.11|75.31|77.93|75.13|78.11|75.31|77.93|75.13|0
1648688060000|2022-03-31 00:54:20|78.02|75.22|78.02|75.22|78.11|75.31|78.02|75.22|0
1648688070000|2022-03-31 00:54:30|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1648688080000|2022-03-31 00:54:40|78.02|75.22|78.02|75.22|78.02|75.22|78.02|75.22|0
1648688090000|2022-03-31 00:54:50|78.07|75.27|78.11|75.31|78.11|75.31|78.07|75.27|0
1648688100000|2022-03-31 00:55:00|78.07|75.27|77.93|75.13|78.07|75.27|77.93|75.13|0
1648688120000|2022-03-31 00:55:20|78.02|75.22|78.11|75.31|78.11|75.31|78.02|75.22|0
1648688130000|2022-03-31 00:55:30|78.02|75.22|78.11|75.31|78.11|75.31|78.02|75.22|0
1648688140000|2022-03-31 00:55:40|78.2|75.4|78.11|75.31|78.2|75.4|78.11|75.31|0
1648688160000|2022-03-31 00:56:00|78.2|75.4|78.2|75.4|78.2|75.4|78.2|75.4|0
1648688170000|2022-03-31 00:56:10|78.29|75.49|78.2|75.4|78.29|75.49|78.2|75.4|0
1648688180000|2022-03-31 00:56:20|78.15|75.35|78.15|75.35|78.15|75.35|78.15|75.35|0
1648688190000|2022-03-31 00:56:30|78.06|75.26|78.02|75.22|78.06|75.26|78.02|75.22|0
1648688220000|2022-03-31 00:57:00|77.93|75.13|78.02|75.22|78.02|75.22|77.93|75.13|0
1648688240000|2022-03-31 00:57:20|77.98|75.18|78.02|75.22|78.02|75.22|77.98|75.18|0
1648688260000|2022-03-31 00:57:40|77.23|74.43|77.23|74.43|77.23|74.43|77.23|74.43|0
1648688270000|2022-03-31 00:57:50|77.14|74.34|77.93|75.13|77.93|75.13|77.14|74.34|0
1648688280000|2022-03-31 00:58:00|78.73|75.93|78.47|75.67|78.82|76.02|78.47|75.67|0
1648688290000|2022-03-31 00:58:10|78.56|75.76|78.47|75.67|78.56|75.76|78.47|75.67|0
1648688310000|2022-03-31 00:58:30|77.68|74.88|77.68|74.88|77.68|74.88|77.68|74.88|0
1648688320000|2022-03-31 00:58:40|77|74.2|77|74.2|77|74.2|77|74.2|0
1648688330000|2022-03-31 00:58:50|77.89|75.09|77.8|75|77.89|75.09|77.8|75|0
1648688340000|2022-03-31 00:59:00|77.89|75.09|77.89|75.09|77.89|75.09|77.89|75.09|0
1648688350000|2022-03-31 00:59:10|77.97|75.17|77.89|75.09|77.97|75.17|77.89|75.09|0
1648688360000|2022-03-31 00:59:20|77.84|75.04|77.8|75|77.84|75.04|77.8|75|0
1648688370000|2022-03-31 00:59:30|77.84|75.04|77.89|75.09|77.89|75.09|77.8|75|0
1648688390000|2022-03-31 00:59:50|77.97|75.17|77.97|75.17|77.97|75.17|77.97|75.17|0
1648688400000|2022-03-31 01:00:00|77.93|75.13|77.93|75.13|77.93|75.13|77.89|75.09|0
1648688410000|2022-03-31 01:00:10|77.97|75.17|77.97|75.17|78.02|75.22|77.97|75.17|0
1648688420000|2022-03-31 01:00:20|78.02|75.22|78.06|75.26|78.15|75.35|78.02|75.22|0
1648688430000|2022-03-31 01:00:30|78.15|75.35|77.97|75.17|78.15|75.35|77.97|75.17|0
1648688440000|2022-03-31 01:00:40|78.02|75.22|77.97|75.17|78.02|75.22|77.97|75.17|0
1648688460000|2022-03-31 01:01:00|78.06|75.26|78.1|75.3|78.1|75.3|78.06|75.26|0
1648688470000|2022-03-31 01:01:10|78.15|75.35|78.15|75.35|78.15|75.35|78.15|75.35|0
1648688480000|2022-03-31 01:01:20|78.24|75.44|78.1|75.3|78.24|75.44|78.1|75.3|0
1648688490000|2022-03-31 01:01:30|78.15|75.35|78.06|75.26|78.15|75.35|78.06|75.26|0
1648688500000|2022-03-31 01:01:40|78.1|75.3|78.06|75.26|78.1|75.3|78.06|75.26|0
1648688510000|2022-03-31 01:01:50|77.97|75.17|77.97|75.17|78.06|75.26|77.97|75.17|0
1648688520000|2022-03-31 01:02:00|78.02|75.22|78.24|75.44|78.24|75.44|78.02|75.22|0
1648688540000|2022-03-31 01:02:20|78.15|75.35|78.15|75.35|78.15|75.35|78.15|75.35|0
1648688550000|2022-03-31 01:02:30|78.19|75.39|78.15|75.35|78.19|75.39|78.15|75.35|0
1648688580000|2022-03-31 01:03:00|78.24|75.44|78.24|75.44|78.24|75.44|78.24|75.44|0
1648688590000|2022-03-31 01:03:10|78.15|75.35|78.06|75.26|78.15|75.35|78.06|75.26|0
1648688610000|2022-03-31 01:03:30|78.01|75.21|78.06|75.26|78.06|75.26|78.01|75.21|0
1648688620000|2022-03-31 01:03:40|78.01|75.21|77.97|75.17|78.01|75.21|77.97|75.17|0
1648688630000|2022-03-31 01:03:50|78.01|75.21|78.06|75.26|78.06|75.26|78.01|75.21|0
1648688640000|2022-03-31 01:04:00|77.97|75.17|77.97|75.17|77.97|75.17|77.97|75.17|0
1648688650000|2022-03-31 01:04:10|77.88|75.08|77.97|75.17|77.97|75.17|77.88|75.08|0
1648688670000|2022-03-31 01:04:30|78.06|75.26|77.97|75.17|78.06|75.26|77.97|75.17|0
1648688690000|2022-03-31 01:04:50|77.88|75.08|77.79|74.99|77.88|75.08|77.79|74.99|0
1648688700000|2022-03-31 01:05:00|77.88|75.08|77.88|75.08|77.88|75.08|77.88|75.08|0
1648688710000|2022-03-31 01:05:10|77.84|75.04|77.88|75.08|77.88|75.08|77.84|75.04|0
1648688720000|2022-03-31 01:05:20|77.79|74.99|77.79|74.99|77.79|74.99|77.79|74.99|0
1648688750000|2022-03-31 01:05:50|77.71|74.91|77.71|74.91|77.71|74.91|77.71|74.91|0
1648688760000|2022-03-31 01:06:00|77.7|74.9|77.7|74.9|77.7|74.9|77.7|74.9|0
1648688770000|2022-03-31 01:06:10|77.62|74.82|77.53|74.73|77.62|74.82|77.53|74.73|0
1648688780000|2022-03-31 01:06:20|77.44|74.64|77.53|74.73|77.53|74.73|77.44|74.64|0
1648688800000|2022-03-31 01:06:40|77.62|74.82|77.53|74.73|77.62|74.82|77.53|74.73|0
1648688810000|2022-03-31 01:06:50|77.57|74.77|77.57|74.77|77.57|74.77|77.57|74.77|0
1648688820000|2022-03-31 01:07:00|77.62|74.82|77.62|74.82|77.62|74.82|77.62|74.82|0
1648688830000|2022-03-31 01:07:10|77.53|74.73|77.53|74.73|77.53|74.73|77.53|74.73|0
1648688840000|2022-03-31 01:07:20|77.35|74.55|77.44|74.64|77.44|74.64|77.35|74.55|0
1648688850000|2022-03-31 01:07:30|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1648688870000|2022-03-31 01:07:50|77.26|74.46|77.35|74.55|77.35|74.55|77.26|74.46|0
1648688910000|2022-03-31 01:08:30|77.44|74.64|77.44|74.64|77.44|74.64|77.44|74.64|0
1648688920000|2022-03-31 01:08:40|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1648688940000|2022-03-31 01:09:00|77.26|74.46|77.17|74.37|77.26|74.46|77.17|74.37|0
1648688950000|2022-03-31 01:09:10|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648688990000|2022-03-31 01:09:50|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1648689000000|2022-03-31 01:10:00|77.39|74.59|77.26|74.46|77.39|74.59|77.26|74.46|0
1648689010000|2022-03-31 01:10:10|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1648689020000|2022-03-31 01:10:20|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689030000|2022-03-31 01:10:30|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648689040000|2022-03-31 01:10:40|77|74.2|77|74.2|77|74.2|77|74.2|0
1648689050000|2022-03-31 01:10:50|76.91|74.11|77|74.2|77|74.2|76.91|74.11|0
1648689060000|2022-03-31 01:11:00|77.04|74.24|77|74.2|77.04|74.24|77|74.2|0
1648689070000|2022-03-31 01:11:10|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648689120000|2022-03-31 01:12:00|77.26|74.46|77.17|74.37|77.26|74.46|77.17|74.37|0
1648689140000|2022-03-31 01:12:20|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689170000|2022-03-31 01:12:50|77.17|74.37|77.26|74.46|77.26|74.46|77.17|74.37|0
1648689180000|2022-03-31 01:13:00|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648689200000|2022-03-31 01:13:20|77.21|74.41|77.21|74.41|77.26|74.46|77.21|74.41|0
1648689210000|2022-03-31 01:13:30|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689220000|2022-03-31 01:13:40|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1648689230000|2022-03-31 01:13:50|77.44|74.64|77.44|74.64|77.44|74.64|77.44|74.64|0
1648689240000|2022-03-31 01:14:00|77.35|74.55|77.26|74.46|77.35|74.55|77.26|74.46|0
1648689250000|2022-03-31 01:14:10|77.3|74.5|77.26|74.46|77.3|74.5|77.26|74.46|0
1648689280000|2022-03-31 01:14:40|77.3|74.5|77.35|74.55|77.35|74.55|77.3|74.5|0
1648689290000|2022-03-31 01:14:50|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689300000|2022-03-31 01:15:00|77.35|74.55|77.17|74.37|77.35|74.55|77.17|74.37|0
1648689310000|2022-03-31 01:15:10|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689330000|2022-03-31 01:15:30|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648689340000|2022-03-31 01:15:40|77.26|74.46|77.21|74.41|77.26|74.46|77.21|74.41|0
1648689350000|2022-03-31 01:15:50|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689360000|2022-03-31 01:16:00|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1648689370000|2022-03-31 01:16:10|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689390000|2022-03-31 01:16:30|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1648689400000|2022-03-31 01:16:40|77.43|74.63|77.35|74.55|77.43|74.63|77.35|74.55|0
1648689420000|2022-03-31 01:17:00|77.26|74.46|77.35|74.55|77.35|74.55|77.26|74.46|0
1648689430000|2022-03-31 01:17:10|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689440000|2022-03-31 01:17:20|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1648689450000|2022-03-31 01:17:30|77.26|74.46|77.26|74.46|77.26|74.46|77.21|74.41|0
1648689460000|2022-03-31 01:17:40|77.21|74.41|77.21|74.41|77.26|74.46|77.21|74.41|0
1648689470000|2022-03-31 01:17:50|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648689500000|2022-03-31 01:18:20|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689520000|2022-03-31 01:18:40|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648689530000|2022-03-31 01:18:50|77.08|74.28|77.17|74.37|77.17|74.37|77.08|74.28|0
1648689560000|2022-03-31 01:19:20|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648689580000|2022-03-31 01:19:40|77.34|74.54|77.3|74.5|77.34|74.54|77.3|74.5|0
1648689590000|2022-03-31 01:19:50|77.26|74.46|77.26|74.46|77.3|74.5|77.26|74.46|0
1648689630000|2022-03-31 01:20:30|77.17|74.37|77.08|74.28|77.17|74.37|77.08|74.28|0
1648689660000|2022-03-31 01:21:00|77.17|74.37|77.26|74.46|77.26|74.46|77.17|74.37|0
1648689670000|2022-03-31 01:21:10|77.21|74.41|77.17|74.37|77.21|74.41|77.17|74.37|0
1648689680000|2022-03-31 01:21:20|77.21|74.41|77.25|74.45|77.25|74.45|77.21|74.41|0
1648689690000|2022-03-31 01:21:30|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648689700000|2022-03-31 01:21:40|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648689710000|2022-03-31 01:21:50|77.25|74.45|77.34|74.54|77.34|74.54|77.25|74.45|0
1648689720000|2022-03-31 01:22:00|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648689730000|2022-03-31 01:22:10|77.21|74.41|77.25|74.45|77.25|74.45|77.17|74.37|0
1648689740000|2022-03-31 01:22:20|77.34|74.54|77.25|74.45|77.34|74.54|77.25|74.45|0
1648689750000|2022-03-31 01:22:30|77.34|74.54|77.34|74.54|77.34|74.54|77.34|74.54|0
1648689780000|2022-03-31 01:23:00|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648689790000|2022-03-31 01:23:10|77.34|74.54|77.34|74.54|77.34|74.54|77.34|74.54|0
1648689800000|2022-03-31 01:23:20|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648689810000|2022-03-31 01:23:30|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648689840000|2022-03-31 01:24:00|77.25|74.45|77.17|74.37|77.25|74.45|77.17|74.37|0
1648689850000|2022-03-31 01:24:10|77.21|74.41|77.17|74.37|77.21|74.41|77.17|74.37|0
1648689870000|2022-03-31 01:24:30|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648689890000|2022-03-31 01:24:50|76.99|74.19|76.99|74.19|77.03|74.23|76.99|74.19|0
1648689900000|2022-03-31 01:25:00|77.08|74.28|77.08|74.28|77.16|74.36|77.08|74.28|0
1648689940000|2022-03-31 01:25:40|76.99|74.19|77.08|74.28|77.08|74.28|76.99|74.19|0
1648689980000|2022-03-31 01:26:20|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648689990000|2022-03-31 01:26:30|77.12|74.32|77.08|74.28|77.12|74.32|77.08|74.28|0
1648690010000|2022-03-31 01:26:50|77.12|74.32|77.25|74.45|77.25|74.45|77.08|74.28|0
1648690020000|2022-03-31 01:27:00|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648690030000|2022-03-31 01:27:10|77.08|74.28|77.16|74.36|77.16|74.36|77.08|74.28|0
1648690040000|2022-03-31 01:27:20|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648690050000|2022-03-31 01:27:30|77.12|74.32|77.08|74.28|77.12|74.32|77.08|74.28|0
1648690060000|2022-03-31 01:27:40|77.12|74.32|77.16|74.36|77.16|74.36|77.12|74.32|0
1648690070000|2022-03-31 01:27:50|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648690080000|2022-03-31 01:28:00|76.99|74.19|77.03|74.23|77.08|74.28|76.99|74.19|0
1648690090000|2022-03-31 01:28:10|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648690100000|2022-03-31 01:28:20|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648690130000|2022-03-31 01:28:50|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648690150000|2022-03-31 01:29:10|77.34|74.54|77.34|74.54|77.34|74.54|77.34|74.54|0
1648690160000|2022-03-31 01:29:20|77.43|74.63|77.43|74.63|77.43|74.63|77.43|74.63|0
1648690170000|2022-03-31 01:29:30|77.52|74.72|77.38|74.58|77.52|74.72|77.34|74.54|0
1648690180000|2022-03-31 01:29:40|77.34|74.54|77.34|74.54|77.34|74.54|77.34|74.54|0
1648690190000|2022-03-31 01:29:50|77.38|74.58|77.43|74.63|77.43|74.63|77.38|74.58|0
1648690200000|2022-03-31 01:30:00|77.34|74.54|77.25|74.45|77.34|74.54|77.25|74.45|0
1648690210000|2022-03-31 01:30:10|77.34|74.54|77.34|74.54|77.34|74.54|77.34|74.54|0
1648690220000|2022-03-31 01:30:20|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648690230000|2022-03-31 01:30:30|77.2|74.4|77.25|74.45|77.25|74.45|77.2|74.4|0
1648690240000|2022-03-31 01:30:40|77.29|74.49|77.25|74.45|77.29|74.49|77.25|74.45|0
1648690260000|2022-03-31 01:31:00|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648690270000|2022-03-31 01:31:10|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1648690280000|2022-03-31 01:31:20|77.12|74.32|77.25|74.45|77.25|74.45|77.12|74.32|0
1648690290000|2022-03-31 01:31:30|77.2|74.4|77.29|74.49|77.29|74.49|77.2|74.4|0
1648690300000|2022-03-31 01:31:40|77.34|74.54|77.34|74.54|77.34|74.54|77.29|74.49|0
1648690310000|2022-03-31 01:31:50|77.29|74.49|77.25|74.45|77.34|74.54|77.25|74.45|0
1648690320000|2022-03-31 01:32:00|77.34|74.54|77.43|74.63|77.43|74.63|77.34|74.54|0
1648690330000|2022-03-31 01:32:10|77.34|74.54|77.34|74.54|77.34|74.54|77.34|74.54|0
1648690340000|2022-03-31 01:32:20|77.43|74.63|77.47|74.67|77.47|74.67|77.43|74.63|0
1648690350000|2022-03-31 01:32:30|77.51|74.71|77.43|74.63|77.51|74.71|77.43|74.63|0
1648690360000|2022-03-31 01:32:40|77.51|74.71|77.43|74.63|77.51|74.71|77.43|74.63|0
1648690370000|2022-03-31 01:32:50|77.51|74.71|77.38|74.58|77.51|74.71|77.38|74.58|0
1648690380000|2022-03-31 01:33:00|77.43|74.63|77.34|74.54|77.43|74.63|77.34|74.54|0
1648690390000|2022-03-31 01:33:10|77.25|74.45|77.34|74.54|77.34|74.54|77.25|74.45|0
1648690400000|2022-03-31 01:33:20|77.42|74.62|77.42|74.62|77.51|74.71|77.42|74.62|0
1648690410000|2022-03-31 01:33:30|77.51|74.71|77.51|74.71|77.51|74.71|77.51|74.71|0
1648690420000|2022-03-31 01:33:40|77.6|74.8|77.51|74.71|77.6|74.8|77.51|74.71|0
1648690430000|2022-03-31 01:33:50|77.47|74.67|77.51|74.71|77.51|74.71|77.47|74.67|0
1648690440000|2022-03-31 01:34:00|77.56|74.76|77.6|74.8|77.69|74.89|77.56|74.76|0
1648690450000|2022-03-31 01:34:10|77.69|74.89|77.69|74.89|77.69|74.89|77.69|74.89|0
1648690460000|2022-03-31 01:34:20|77.78|74.98|77.87|75.07|77.87|75.07|77.78|74.98|0
1648690470000|2022-03-31 01:34:30|77.78|74.98|77.69|74.89|77.78|74.98|77.69|74.89|0
1648690480000|2022-03-31 01:34:40|77.78|74.98|77.78|74.98|77.78|74.98|77.78|74.98|0
1648690520000|2022-03-31 01:35:20|77.87|75.07|77.87|75.07|77.87|75.07|77.87|75.07|0
1648690530000|2022-03-31 01:35:30|77.78|74.98|77.78|74.98|77.78|74.98|77.78|74.98|0
1648690550000|2022-03-31 01:35:50|77.87|75.07|77.78|74.98|77.87|75.07|77.78|74.98|0
1648690580000|2022-03-31 01:36:20|77.87|75.07|77.78|74.98|77.87|75.07|77.78|74.98|0
1648690600000|2022-03-31 01:36:40|77.42|74.62|77.42|74.62|77.42|74.62|77.42|74.62|0
1648690610000|2022-03-31 01:36:50|77.51|74.71|77.42|74.62|77.51|74.71|77.42|74.62|0
1648690620000|2022-03-31 01:37:00|77.51|74.71|77.33|74.53|77.51|74.71|77.33|74.53|0
1648690630000|2022-03-31 01:37:10|77.42|74.62|77.42|74.62|77.42|74.62|77.42|74.62|0
1648690640000|2022-03-31 01:37:20|77.33|74.53|77.25|74.45|77.33|74.53|77.25|74.45|0
1648690650000|2022-03-31 01:37:30|77.16|74.36|77.16|74.36|77.25|74.45|77.16|74.36|0
1648690660000|2022-03-31 01:37:40|77.25|74.45|77.07|74.27|77.25|74.45|77.07|74.27|0
1648690670000|2022-03-31 01:37:50|77.16|74.36|77.07|74.27|77.16|74.36|77.07|74.27|0
1648690680000|2022-03-31 01:38:00|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648690690000|2022-03-31 01:38:10|77.11|74.31|76.98|74.18|77.11|74.31|76.98|74.18|0
1648690700000|2022-03-31 01:38:20|77.07|74.27|76.98|74.18|77.07|74.27|76.98|74.18|0
1648690710000|2022-03-31 01:38:30|77.07|74.27|76.98|74.18|77.07|74.27|76.98|74.18|0
1648690720000|2022-03-31 01:38:40|77.02|74.22|76.98|74.18|77.02|74.22|76.98|74.18|0
1648690730000|2022-03-31 01:38:50|77.07|74.27|76.98|74.18|77.07|74.27|76.98|74.18|0
1648690740000|2022-03-31 01:39:00|77.02|74.22|76.98|74.18|77.02|74.22|76.98|74.18|0
1648690790000|2022-03-31 01:39:50|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1648690800000|2022-03-31 01:40:00|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648690810000|2022-03-31 01:40:10|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1648690860000|2022-03-31 01:41:00|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648690870000|2022-03-31 01:41:10|77.07|74.27|76.89|74.09|77.07|74.27|76.89|74.09|0
1648690880000|2022-03-31 01:41:20|76.98|74.18|76.8|74|76.98|74.18|76.8|74|0
1648690900000|2022-03-31 01:41:40|76.89|74.09|76.89|74.09|76.98|74.18|76.89|74.09|0
1648690910000|2022-03-31 01:41:50|76.8|74|76.89|74.09|76.89|74.09|76.8|74|0
1648690930000|2022-03-31 01:42:10|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648690960000|2022-03-31 01:42:40|76.93|74.13|76.8|74|76.93|74.13|76.8|74|0
1648690980000|2022-03-31 01:43:00|76.89|74.09|76.98|74.18|76.98|74.18|76.89|74.09|0
1648690990000|2022-03-31 01:43:10|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1648691010000|2022-03-31 01:43:30|77.15|74.35|77.15|74.35|77.15|74.35|77.07|74.27|0
1648691040000|2022-03-31 01:44:00|77.24|74.44|77.15|74.35|77.24|74.44|77.15|74.35|0
1648691060000|2022-03-31 01:44:20|77.07|74.27|76.98|74.18|77.07|74.27|76.98|74.18|0
1648691070000|2022-03-31 01:44:30|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1648691080000|2022-03-31 01:44:40|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648691100000|2022-03-31 01:45:00|77.07|74.27|76.98|74.18|77.07|74.27|76.98|74.18|0
1648691110000|2022-03-31 01:45:10|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1648691120000|2022-03-31 01:45:20|76.98|74.18|76.98|74.18|77.02|74.22|76.98|74.18|0
1648691130000|2022-03-31 01:45:30|77.02|74.22|77.07|74.27|77.07|74.27|76.98|74.18|0
1648691140000|2022-03-31 01:45:40|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648691160000|2022-03-31 01:46:00|76.93|74.13|76.89|74.09|76.93|74.13|76.89|74.09|0
1648691170000|2022-03-31 01:46:10|76.84|74.04|76.89|74.09|76.89|74.09|76.84|74.04|0
1648691190000|2022-03-31 01:46:30|76.8|74|76.89|74.09|76.89|74.09|76.8|74|0
1648691200000|2022-03-31 01:46:40|76.84|74.04|76.8|74|76.84|74.04|76.8|74|0
1648691240000|2022-03-31 01:47:20|76.89|74.09|76.98|74.18|76.98|74.18|76.89|74.09|0
1648691250000|2022-03-31 01:47:30|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1648691260000|2022-03-31 01:47:40|76.98|74.18|77.06|74.26|77.06|74.26|76.98|74.18|0
1648691290000|2022-03-31 01:48:10|77.02|74.22|77.06|74.26|77.06|74.26|77.02|74.22|0
1648691300000|2022-03-31 01:48:20|77.15|74.35|77.33|74.53|77.33|74.53|77.15|74.35|0
1648691310000|2022-03-31 01:48:30|77.28|74.48|77.24|74.44|77.28|74.48|77.24|74.44|0
1648691320000|2022-03-31 01:48:40|77.19|74.39|77.24|74.44|77.24|74.44|77.15|74.35|0
1648691330000|2022-03-31 01:48:50|77.15|74.35|77.15|74.35|77.24|74.44|77.15|74.35|0
1648691340000|2022-03-31 01:49:00|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648691350000|2022-03-31 01:49:10|77.15|74.35|77.06|74.26|77.15|74.35|77.06|74.26|0
1648691360000|2022-03-31 01:49:20|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648691370000|2022-03-31 01:49:30|77.06|74.26|77.06|74.26|77.06|74.26|77.02|74.22|0
1648691380000|2022-03-31 01:49:40|77.02|74.22|77.06|74.26|77.06|74.26|77.02|74.22|0
1648691390000|2022-03-31 01:49:50|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1648691400000|2022-03-31 01:50:00|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648691410000|2022-03-31 01:50:10|77.15|74.35|77.15|74.35|77.15|74.35|77.11|74.31|0
1648691420000|2022-03-31 01:50:20|77.24|74.44|77.24|74.44|77.24|74.44|77.24|74.44|0
1648691430000|2022-03-31 01:50:30|77.15|74.35|77.15|74.35|77.15|74.35|77.15|74.35|0
1648691440000|2022-03-31 01:50:40|77.24|74.44|77.24|74.44|77.33|74.53|77.24|74.44|0
1648691450000|2022-03-31 01:50:50|77.33|74.53|77.33|74.53|77.33|74.53|77.33|74.53|0
1648691460000|2022-03-31 01:51:00|77.42|74.62|77.28|74.48|77.42|74.62|77.28|74.48|0
1648691470000|2022-03-31 01:51:10|77.24|74.44|77.24|74.44|77.24|74.44|77.24|74.44|0
1648691490000|2022-03-31 01:51:30|77.33|74.53|77.33|74.53|77.33|74.53|77.33|74.53|0
1648691500000|2022-03-31 01:51:40|77.24|74.44|77.24|74.44|77.24|74.44|77.24|74.44|0
1648691510000|2022-03-31 01:51:50|77.19|74.39|77.15|74.35|77.19|74.39|77.15|74.35|0
1648691520000|2022-03-31 01:52:00|77.19|74.39|77.24|74.44|77.24|74.44|77.19|74.39|0
1648691530000|2022-03-31 01:52:10|77.33|74.53|77.24|74.44|77.33|74.53|77.24|74.44|0
1648691540000|2022-03-31 01:52:20|77.28|74.48|77.33|74.53|77.33|74.53|77.28|74.48|0
1648691550000|2022-03-31 01:52:30|77.28|74.48|77.24|74.44|77.28|74.48|77.24|74.44|0
1648691600000|2022-03-31 01:53:20|77.15|74.35|77.15|74.35|77.15|74.35|77.15|74.35|0
1648691610000|2022-03-31 01:53:30|77.19|74.39|77.15|74.35|77.19|74.39|77.15|74.35|0
1648691630000|2022-03-31 01:53:50|77.19|74.39|77.15|74.35|77.19|74.39|77.15|74.35|0
1648691640000|2022-03-31 01:54:00|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648691660000|2022-03-31 01:54:20|76.97|74.17|77.06|74.26|77.06|74.26|76.97|74.17|0
1648691710000|2022-03-31 01:55:10|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648691720000|2022-03-31 01:55:20|77.01|74.21|77.06|74.26|77.06|74.26|77.01|74.21|0
1648691730000|2022-03-31 01:55:30|76.97|74.17|76.97|74.17|77.06|74.26|76.97|74.17|0
1648691760000|2022-03-31 01:56:00|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1648691770000|2022-03-31 01:56:10|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648691800000|2022-03-31 01:56:40|77.06|74.26|76.97|74.17|77.06|74.26|76.97|74.17|0
1648691820000|2022-03-31 01:57:00|76.88|74.08|76.88|74.08|76.93|74.13|76.88|74.08|0
1648691860000|2022-03-31 01:57:40|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1648691870000|2022-03-31 01:57:50|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648691880000|2022-03-31 01:58:00|76.93|74.13|76.97|74.17|76.97|74.17|76.88|74.08|0
1648691890000|2022-03-31 01:58:10|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1648691900000|2022-03-31 01:58:20|76.97|74.17|76.88|74.08|76.97|74.17|76.88|74.08|0
1648691940000|2022-03-31 01:59:00|76.92|74.12|76.97|74.17|77.06|74.26|76.92|74.12|0
1648691950000|2022-03-31 01:59:10|76.92|74.12|76.97|74.17|76.97|74.17|76.88|74.08|0
1648691960000|2022-03-31 01:59:20|77.01|74.21|77.01|74.21|77.01|74.21|77.01|74.21|0
1648691970000|2022-03-31 01:59:30|77.06|74.26|76.97|74.17|77.06|74.26|76.97|74.17|0
1648691980000|2022-03-31 01:59:40|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648692000000|2022-03-31 02:00:00|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648692010000|2022-03-31 02:00:10|77.06|74.26|77.06|74.26|77.06|74.26|77.01|74.21|0
1648692020000|2022-03-31 02:00:20|76.97|74.17|76.88|74.08|76.97|74.17|76.88|74.08|0
1648692050000|2022-03-31 02:00:50|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648692060000|2022-03-31 02:01:00|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648692080000|2022-03-31 02:01:20|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648692090000|2022-03-31 02:01:30|77.01|74.21|76.97|74.17|77.06|74.26|76.97|74.17|0
1648692100000|2022-03-31 02:01:40|76.92|74.12|76.97|74.17|76.97|74.17|76.92|74.12|0
1648692110000|2022-03-31 02:01:50|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1648692120000|2022-03-31 02:02:00|76.84|74.04|76.79|73.99|76.88|74.08|76.79|73.99|0
1648692170000|2022-03-31 02:02:50|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1648692180000|2022-03-31 02:03:00|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1648692190000|2022-03-31 02:03:10|76.7|73.9|76.75|73.95|76.75|73.95|76.7|73.9|0
1648692200000|2022-03-31 02:03:20|76.7|73.9|76.62|73.82|76.7|73.9|76.53|73.73|0
1648692220000|2022-03-31 02:03:40|76.7|73.9|76.57|73.77|76.7|73.9|76.53|73.73|0
1648692230000|2022-03-31 02:03:50|76.53|73.73|76.53|73.73|76.62|73.82|76.53|73.73|0
1648692250000|2022-03-31 02:04:10|76.62|73.82|76.7|73.9|76.7|73.9|76.62|73.82|0
1648692260000|2022-03-31 02:04:20|76.62|73.82|76.62|73.82|76.66|73.86|76.62|73.82|0
1648692270000|2022-03-31 02:04:30|76.57|73.77|76.53|73.73|76.57|73.77|76.53|73.73|0
1648692290000|2022-03-31 02:04:50|76.35|73.55|76.44|73.64|76.44|73.64|76.35|73.55|0
1648692300000|2022-03-31 02:05:00|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1648692310000|2022-03-31 02:05:10|76.53|73.73|76.44|73.64|76.53|73.73|76.44|73.64|0
1648692320000|2022-03-31 02:05:20|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648692330000|2022-03-31 02:05:30|76.57|73.77|76.53|73.73|76.57|73.77|76.53|73.73|0
1648692340000|2022-03-31 02:05:40|76.57|73.77|76.44|73.64|76.57|73.77|76.44|73.64|0
1648692350000|2022-03-31 02:05:50|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1648692370000|2022-03-31 02:06:10|76.44|73.64|76.39|73.59|76.44|73.64|76.39|73.59|0
1648692380000|2022-03-31 02:06:20|76.35|73.55|76.35|73.55|76.39|73.59|76.35|73.55|0
1648692390000|2022-03-31 02:06:30|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1648692400000|2022-03-31 02:06:40|76.53|73.73|76.62|73.82|76.62|73.82|76.53|73.73|0
1648692410000|2022-03-31 02:06:50|76.61|73.81|76.53|73.73|76.61|73.81|76.53|73.73|0
1648692420000|2022-03-31 02:07:00|76.61|73.81|76.53|73.73|76.61|73.81|76.53|73.73|0
1648692430000|2022-03-31 02:07:10|76.57|73.77|76.53|73.73|76.57|73.77|76.53|73.73|0
1648692450000|2022-03-31 02:07:30|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1648692460000|2022-03-31 02:07:40|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1648692480000|2022-03-31 02:08:00|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1648692490000|2022-03-31 02:08:10|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1648692500000|2022-03-31 02:08:20|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1648692510000|2022-03-31 02:08:30|76.61|73.81|76.44|73.64|76.61|73.81|76.44|73.64|0
1648692520000|2022-03-31 02:08:40|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648692540000|2022-03-31 02:09:00|76.44|73.64|76.57|73.77|76.57|73.77|76.44|73.64|0
1648692550000|2022-03-31 02:09:10|76.61|73.81|76.61|73.81|76.7|73.9|76.61|73.81|0
1648692560000|2022-03-31 02:09:20|76.7|73.9|76.66|73.86|76.7|73.9|76.61|73.81|0
1648692570000|2022-03-31 02:09:30|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1648692580000|2022-03-31 02:09:40|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1648692590000|2022-03-31 02:09:50|76.66|73.86|76.7|73.9|76.7|73.9|76.66|73.86|0
1648692600000|2022-03-31 02:10:00|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1648692660000|2022-03-31 02:11:00|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1648692670000|2022-03-31 02:11:10|76.7|73.9|76.61|73.81|76.7|73.9|76.61|73.81|0
1648692680000|2022-03-31 02:11:20|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1648692690000|2022-03-31 02:11:30|76.79|73.99|76.79|73.99|76.79|73.99|76.74|73.94|0
1648692700000|2022-03-31 02:11:40|76.7|73.9|76.79|73.99|76.79|73.99|76.7|73.9|0
1648692720000|2022-03-31 02:12:00|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1648692730000|2022-03-31 02:12:10|76.79|73.99|76.79|73.99|76.79|73.99|76.7|73.9|0
1648692740000|2022-03-31 02:12:20|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1648692770000|2022-03-31 02:12:50|76.87|74.07|76.79|73.99|76.87|74.07|76.79|73.99|0
1648692780000|2022-03-31 02:13:00|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648692810000|2022-03-31 02:13:30|76.83|74.03|76.87|74.07|76.87|74.07|76.83|74.03|0
1648692840000|2022-03-31 02:14:00|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648692910000|2022-03-31 02:15:10|77.05|74.25|77.05|74.25|77.05|74.25|77.05|74.25|0
1648692970000|2022-03-31 02:16:10|76.96|74.16|77.05|74.25|77.05|74.25|76.96|74.16|0
1648692980000|2022-03-31 02:16:20|77|74.2|77.05|74.25|77.05|74.25|77|74.2|0
1648692990000|2022-03-31 02:16:30|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648693000000|2022-03-31 02:16:40|77|74.2|76.96|74.16|77|74.2|76.96|74.16|0
1648693010000|2022-03-31 02:16:50|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648693060000|2022-03-31 02:17:40|76.91|74.11|76.87|74.07|76.91|74.11|76.87|74.07|0
1648693080000|2022-03-31 02:18:00|76.91|74.11|76.96|74.16|76.96|74.16|76.91|74.11|0
1648693210000|2022-03-31 02:20:10|77.05|74.25|77.05|74.25|77.05|74.25|77.05|74.25|0
1648693220000|2022-03-31 02:20:20|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648693260000|2022-03-31 02:21:00|76.87|74.07|76.96|74.16|76.96|74.16|76.87|74.07|0
1648693340000|2022-03-31 02:22:20|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648693370000|2022-03-31 02:22:50|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648693420000|2022-03-31 02:23:40|77.04|74.24|77.04|74.24|77.04|74.24|77.04|74.24|0
1648693470000|2022-03-31 02:24:30|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648693480000|2022-03-31 02:24:40|77.04|74.24|77.04|74.24|77.04|74.24|77.04|74.24|0
1648693490000|2022-03-31 02:24:50|77.13|74.33|76.87|74.07|77.13|74.33|76.87|74.07|0
1648693500000|2022-03-31 02:25:00|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648693530000|2022-03-31 02:25:30|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648693560000|2022-03-31 02:26:00|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648693590000|2022-03-31 02:26:30|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648693600000|2022-03-31 02:26:40|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648693610000|2022-03-31 02:26:50|77.04|74.24|77.04|74.24|77.04|74.24|77.04|74.24|0
1648693630000|2022-03-31 02:27:10|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648693650000|2022-03-31 02:27:30|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1648693660000|2022-03-31 02:27:40|76.69|73.89|76.78|73.98|76.78|73.98|76.69|73.89|0
1648693680000|2022-03-31 02:28:00|76.91|74.11|76.95|74.15|76.95|74.15|76.91|74.11|0
1648693690000|2022-03-31 02:28:10|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648693700000|2022-03-31 02:28:20|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1648693730000|2022-03-31 02:28:50|77.04|74.24|76.95|74.15|77.04|74.24|76.95|74.15|0
1648693740000|2022-03-31 02:29:00|77|74.2|76.95|74.15|77|74.2|76.95|74.15|0
1648693760000|2022-03-31 02:29:20|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648693800000|2022-03-31 02:30:00|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1648693810000|2022-03-31 02:30:10|77.04|74.24|76.95|74.15|77.04|74.24|76.95|74.15|0
1648693830000|2022-03-31 02:30:30|76.91|74.11|76.87|74.07|76.91|74.11|76.87|74.07|0
1648693840000|2022-03-31 02:30:40|76.82|74.02|76.78|73.98|76.82|74.02|76.78|73.98|0
1648693850000|2022-03-31 02:30:50|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1648693860000|2022-03-31 02:31:00|77|74.2|77|74.2|77.04|74.24|76.95|74.15|0
1648693870000|2022-03-31 02:31:10|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1648693880000|2022-03-31 02:31:20|77.04|74.24|77.04|74.24|77.04|74.24|76.95|74.15|0
1648693920000|2022-03-31 02:32:00|77.13|74.33|77.13|74.33|77.13|74.33|77.13|74.33|0
1648693930000|2022-03-31 02:32:10|77.04|74.24|77.13|74.33|77.13|74.33|77.04|74.24|0
1648693940000|2022-03-31 02:32:20|77.04|74.24|77.04|74.24|77.04|74.24|77.04|74.24|0
1648693980000|2022-03-31 02:33:00|77.08|74.28|77.13|74.33|77.13|74.33|77.08|74.28|0
1648694020000|2022-03-31 02:33:40|77.04|74.24|77.04|74.24|77.04|74.24|77.04|74.24|0
1648694030000|2022-03-31 02:33:50|77.08|74.28|77.13|74.33|77.13|74.33|77.08|74.28|0
1648694100000|2022-03-31 02:35:00|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648694200000|2022-03-31 02:36:40|77.3|74.5|77.3|74.5|77.3|74.5|77.3|74.5|0
1648694220000|2022-03-31 02:37:00|77.34|74.54|77.39|74.59|77.39|74.59|77.34|74.54|0
1648694230000|2022-03-31 02:37:10|77.57|74.77|77.48|74.68|77.57|74.77|77.48|74.68|0
1648694240000|2022-03-31 02:37:20|77.57|74.77|77.66|74.86|77.66|74.86|77.57|74.77|0
1648694260000|2022-03-31 02:37:40|77.74|74.94|77.74|74.94|77.74|74.94|77.74|74.94|0
1648694270000|2022-03-31 02:37:50|77.65|74.85|77.65|74.85|77.65|74.85|77.65|74.85|0
1648694280000|2022-03-31 02:38:00|77.57|74.77|77.57|74.77|77.57|74.77|77.57|74.77|0
1648694290000|2022-03-31 02:38:10|77.65|74.85|77.57|74.77|77.65|74.85|77.57|74.77|0
1648694350000|2022-03-31 02:39:10|77.61|74.81|77.57|74.77|77.65|74.85|77.57|74.77|0
1648694360000|2022-03-31 02:39:20|77.61|74.81|77.57|74.77|77.61|74.81|77.57|74.77|0
1648694370000|2022-03-31 02:39:30|77.61|74.81|77.61|74.81|77.61|74.81|77.61|74.81|0
1648694380000|2022-03-31 02:39:40|77.57|74.77|77.57|74.77|77.65|74.85|77.57|74.77|0
1648694390000|2022-03-31 02:39:50|77.65|74.85|77.57|74.77|77.65|74.85|77.57|74.77|0
1648694400000|2022-03-31 02:40:00|77.61|74.81|77.57|74.77|77.65|74.85|77.57|74.77|0
1648694410000|2022-03-31 02:40:10|77.48|74.68|77.39|74.59|77.48|74.68|77.39|74.59|0
1648694420000|2022-03-31 02:40:20|77.43|74.63|77.39|74.59|77.43|74.63|77.39|74.59|0
1648694440000|2022-03-31 02:40:40|77.3|74.5|77.3|74.5|77.3|74.5|77.3|74.5|0
1648694450000|2022-03-31 02:40:50|77.39|74.59|77.39|74.59|77.39|74.59|77.39|74.59|0
1648694460000|2022-03-31 02:41:00|77.3|74.5|77.3|74.5|77.3|74.5|77.3|74.5|0
1648694480000|2022-03-31 02:41:20|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648694490000|2022-03-31 02:41:30|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648694520000|2022-03-31 02:42:00|77.3|74.5|77.25|74.45|77.3|74.5|77.25|74.45|0
1648694530000|2022-03-31 02:42:10|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648694540000|2022-03-31 02:42:20|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648694550000|2022-03-31 02:42:30|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648694560000|2022-03-31 02:42:40|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648694590000|2022-03-31 02:43:10|77.16|74.36|77.12|74.32|77.16|74.36|77.12|74.32|0
1648694610000|2022-03-31 02:43:30|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648694660000|2022-03-31 02:44:20|77.25|74.45|77.21|74.41|77.25|74.45|77.21|74.41|0
1648694670000|2022-03-31 02:44:30|77.3|74.5|77.25|74.45|77.3|74.5|77.25|74.45|0
1648694680000|2022-03-31 02:44:40|77.3|74.5|77.3|74.5|77.3|74.5|77.3|74.5|0
1648694690000|2022-03-31 02:44:50|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648694720000|2022-03-31 02:45:20|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648694740000|2022-03-31 02:45:40|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648694750000|2022-03-31 02:45:50|77.03|74.23|77.03|74.23|77.08|74.28|77.03|74.23|0
1648694760000|2022-03-31 02:46:00|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648694790000|2022-03-31 02:46:30|76.99|74.19|77.03|74.23|77.03|74.23|76.99|74.19|0
1648694800000|2022-03-31 02:46:40|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648694830000|2022-03-31 02:47:10|77.07|74.27|77.12|74.32|77.12|74.32|77.03|74.23|0
1648694850000|2022-03-31 02:47:30|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648694860000|2022-03-31 02:47:40|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648694870000|2022-03-31 02:47:50|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648694880000|2022-03-31 02:48:00|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648694900000|2022-03-31 02:48:20|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648694930000|2022-03-31 02:48:50|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648694940000|2022-03-31 02:49:00|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648694950000|2022-03-31 02:49:10|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1648694970000|2022-03-31 02:49:30|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648695000000|2022-03-31 02:50:00|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648695010000|2022-03-31 02:50:10|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648695020000|2022-03-31 02:50:20|77.07|74.27|77.03|74.23|77.12|74.32|77.03|74.23|0
1648695030000|2022-03-31 02:50:30|76.94|74.14|77.03|74.23|77.03|74.23|76.94|74.14|0
1648695060000|2022-03-31 02:51:00|76.94|74.14|77.03|74.23|77.03|74.23|76.94|74.14|0
1648695120000|2022-03-31 02:52:00|76.98|74.18|77.03|74.23|77.03|74.23|76.98|74.18|0
1648695130000|2022-03-31 02:52:10|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695140000|2022-03-31 02:52:20|77.03|74.23|77.03|74.23|77.03|74.23|76.94|74.14|0
1648695210000|2022-03-31 02:53:30|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695220000|2022-03-31 02:53:40|77.03|74.23|76.94|74.14|77.03|74.23|76.94|74.14|0
1648695260000|2022-03-31 02:54:20|76.89|74.09|76.94|74.14|76.94|74.14|76.89|74.09|0
1648695290000|2022-03-31 02:54:50|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648695300000|2022-03-31 02:55:00|76.98|74.18|76.94|74.14|76.98|74.18|76.94|74.14|0
1648695310000|2022-03-31 02:55:10|76.85|74.05|76.85|74.05|76.85|74.05|76.85|74.05|0
1648695320000|2022-03-31 02:55:20|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695350000|2022-03-31 02:55:50|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648695360000|2022-03-31 02:56:00|76.94|74.14|77.03|74.23|77.03|74.23|76.94|74.14|0
1648695370000|2022-03-31 02:56:10|77.12|74.32|77.03|74.23|77.12|74.32|77.03|74.23|0
1648695380000|2022-03-31 02:56:20|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648695390000|2022-03-31 02:56:30|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648695420000|2022-03-31 02:57:00|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1648695430000|2022-03-31 02:57:10|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648695480000|2022-03-31 02:58:00|77.11|74.31|77.2|74.4|77.2|74.4|77.11|74.31|0
1648695490000|2022-03-31 02:58:10|77.03|74.23|77.11|74.31|77.11|74.31|77.03|74.23|0
1648695500000|2022-03-31 02:58:20|77.07|74.27|77.03|74.23|77.11|74.31|77.03|74.23|0
1648695520000|2022-03-31 02:58:40|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695540000|2022-03-31 02:59:00|76.85|74.05|76.98|74.18|77.03|74.23|76.85|74.05|0
1648695550000|2022-03-31 02:59:10|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695570000|2022-03-31 02:59:30|76.89|74.09|76.94|74.14|76.94|74.14|76.89|74.09|0
1648695580000|2022-03-31 02:59:40|76.85|74.05|76.85|74.05|76.85|74.05|76.85|74.05|0
1648695590000|2022-03-31 02:59:50|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695620000|2022-03-31 03:00:20|77.11|74.31|77.02|74.22|77.11|74.31|77.02|74.22|0
1648695630000|2022-03-31 03:00:30|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695640000|2022-03-31 03:00:40|76.89|74.09|76.85|74.05|76.89|74.09|76.85|74.05|0
1648695670000|2022-03-31 03:01:10|76.89|74.09|76.85|74.05|76.94|74.14|76.85|74.05|0
1648695730000|2022-03-31 03:02:10|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695750000|2022-03-31 03:02:30|76.85|74.05|76.85|74.05|76.85|74.05|76.85|74.05|0
1648695780000|2022-03-31 03:03:00|76.89|74.09|76.85|74.05|76.94|74.14|76.85|74.05|0
1648695790000|2022-03-31 03:03:10|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1648695850000|2022-03-31 03:04:10|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1648695860000|2022-03-31 03:04:20|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1648695870000|2022-03-31 03:04:30|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1648695890000|2022-03-31 03:04:50|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1648695910000|2022-03-31 03:05:10|76.98|74.18|76.93|74.13|76.98|74.18|76.93|74.13|0
1648695940000|2022-03-31 03:05:40|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1648695980000|2022-03-31 03:06:20|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1648696010000|2022-03-31 03:06:50|76.98|74.18|76.93|74.13|76.98|74.18|76.93|74.13|0
1648696020000|2022-03-31 03:07:00|77.02|74.22|77.06|74.26|77.06|74.26|76.98|74.18|0
1648696030000|2022-03-31 03:07:10|77.11|74.31|77.02|74.22|77.11|74.31|77.02|74.22|0
1648696040000|2022-03-31 03:07:20|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1648696050000|2022-03-31 03:07:30|77.06|74.26|77.02|74.22|77.06|74.26|77.02|74.22|0
1648696110000|2022-03-31 03:08:30|76.93|74.13|76.93|74.13|77.02|74.22|76.93|74.13|0
1648696120000|2022-03-31 03:08:40|76.84|74.04|76.84|74.04|76.84|74.04|76.84|74.04|0
1648696160000|2022-03-31 03:09:20|76.76|73.96|76.76|73.96|76.76|73.96|76.76|73.96|0
1648696170000|2022-03-31 03:09:30|76.67|73.87|76.67|73.87|76.67|73.87|76.67|73.87|0
1648696200000|2022-03-31 03:10:00|76.49|73.69|76.41|73.61|76.49|73.69|76.41|73.61|0
1648696210000|2022-03-31 03:10:10|76.23|73.43|76.41|73.61|76.41|73.61|76.23|73.43|0
1648696220000|2022-03-31 03:10:20|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1648696230000|2022-03-31 03:10:30|76.41|73.61|76.32|73.52|76.41|73.61|76.32|73.52|0
1648696240000|2022-03-31 03:10:40|76.23|73.43|76.14|73.34|76.23|73.43|76.14|73.34|0
1648696250000|2022-03-31 03:10:50|76.23|73.43|76.23|73.43|76.23|73.43|76.23|73.43|0
1648696260000|2022-03-31 03:11:00|76.06|73.26|76.14|73.34|76.14|73.34|76.06|73.26|0
1648696270000|2022-03-31 03:11:10|76.23|73.43|76.23|73.43|76.23|73.43|76.23|73.43|0
1648696280000|2022-03-31 03:11:20|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1648696300000|2022-03-31 03:11:40|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1648696320000|2022-03-31 03:12:00|76.32|73.52|76.4|73.6|76.4|73.6|76.32|73.52|0
1648696330000|2022-03-31 03:12:10|76.49|73.69|76.58|73.78|76.58|73.78|76.49|73.69|0
1648696340000|2022-03-31 03:12:20|76.49|73.69|76.58|73.78|76.58|73.78|76.49|73.69|0
1648696350000|2022-03-31 03:12:30|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1648696360000|2022-03-31 03:12:40|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1648696370000|2022-03-31 03:12:50|76.49|73.69|76.49|73.69|76.49|73.69|76.45|73.65|0
1648696400000|2022-03-31 03:13:20|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1648696410000|2022-03-31 03:13:30|76.32|73.52|76.32|73.52|76.4|73.6|76.32|73.52|0
1648696430000|2022-03-31 03:13:50|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1648696450000|2022-03-31 03:14:10|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1648696460000|2022-03-31 03:14:20|76.36|73.56|76.4|73.6|76.4|73.6|76.36|73.56|0
1648696490000|2022-03-31 03:14:50|76.44|73.64|76.4|73.6|76.44|73.64|76.4|73.6|0
1648696500000|2022-03-31 03:15:00|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1648696540000|2022-03-31 03:15:40|76.44|73.64|76.49|73.69|76.49|73.69|76.4|73.6|0
1648696590000|2022-03-31 03:16:30|76.4|73.6|76.58|73.78|76.58|73.78|76.4|73.6|0
1648696690000|2022-03-31 03:18:10|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1648696770000|2022-03-31 03:19:30|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1648696780000|2022-03-31 03:19:40|76.53|73.73|76.49|73.69|76.58|73.78|76.49|73.69|0
1648696790000|2022-03-31 03:19:50|76.44|73.64|76.49|73.69|76.49|73.69|76.44|73.64|0
1648696800000|2022-03-31 03:20:00|76.4|73.6|76.31|73.51|76.4|73.6|76.31|73.51|0
1648696810000|2022-03-31 03:20:10|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1648696830000|2022-03-31 03:20:30|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1648696840000|2022-03-31 03:20:40|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1648696850000|2022-03-31 03:20:50|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648696860000|2022-03-31 03:21:00|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1648696940000|2022-03-31 03:22:20|76.66|73.86|76.57|73.77|76.66|73.86|76.57|73.77|0
1648696950000|2022-03-31 03:22:30|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1648696990000|2022-03-31 03:23:10|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1648697170000|2022-03-31 03:26:10|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1648697200000|2022-03-31 03:26:40|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1648697220000|2022-03-31 03:27:00|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1648697240000|2022-03-31 03:27:20|76.57|73.77|76.57|73.77|76.66|73.86|76.57|73.77|0
1648697250000|2022-03-31 03:27:30|76.61|73.81|76.66|73.86|76.66|73.86|76.61|73.81|0
1648697260000|2022-03-31 03:27:40|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1648697290000|2022-03-31 03:28:10|76.61|73.81|76.57|73.77|76.61|73.81|76.57|73.77|0
1648697300000|2022-03-31 03:28:20|76.66|73.86|76.57|73.77|76.66|73.86|76.57|73.77|0
1648697340000|2022-03-31 03:29:00|76.66|73.86|76.57|73.77|76.66|73.86|76.57|73.77|0
1648697350000|2022-03-31 03:29:10|76.61|73.81|76.66|73.86|76.66|73.86|76.61|73.81|0
1648697370000|2022-03-31 03:29:30|76.7|73.9|76.75|73.95|76.75|73.95|76.7|73.9|0
1648697400000|2022-03-31 03:30:00|76.66|73.86|76.57|73.77|76.66|73.86|76.57|73.77|0
1648697410000|2022-03-31 03:30:10|76.61|73.81|76.57|73.77|76.66|73.86|76.57|73.77|0
1648697420000|2022-03-31 03:30:20|76.48|73.68|76.48|73.68|76.48|73.68|76.48|73.68|0
1648697440000|2022-03-31 03:30:40|76.57|73.77|76.61|73.81|76.61|73.81|76.57|73.77|0
1648697450000|2022-03-31 03:30:50|76.66|73.86|76.57|73.77|76.66|73.86|76.57|73.77|0
1648697460000|2022-03-31 03:31:00|76.52|73.72|76.39|73.59|76.52|73.72|76.39|73.59|0
1648697470000|2022-03-31 03:31:10|76.48|73.68|76.39|73.59|76.48|73.68|76.39|73.59|0
1648697480000|2022-03-31 03:31:20|76.31|73.51|76.31|73.51|76.39|73.59|76.31|73.51|0
1648697500000|2022-03-31 03:31:40|76.22|73.42|76.22|73.42|76.22|73.42|76.22|73.42|0
1648697510000|2022-03-31 03:31:50|76.13|73.33|76.13|73.33|76.13|73.33|76.09|73.29|0
1648697520000|2022-03-31 03:32:00|76.22|73.42|76.22|73.42|76.31|73.51|76.22|73.42|0
1648697530000|2022-03-31 03:32:10|76.31|73.51|76.31|73.51|76.31|73.51|76.31|73.51|0
1648697540000|2022-03-31 03:32:20|76.39|73.59|76.31|73.51|76.39|73.59|76.31|73.51|0
1648697550000|2022-03-31 03:32:30|76.26|73.46|76.31|73.51|76.31|73.51|76.26|73.46|0
1648697560000|2022-03-31 03:32:40|76.26|73.46|76.22|73.42|76.26|73.46|76.22|73.42|0
1648697570000|2022-03-31 03:32:50|76.26|73.46|76.31|73.51|76.31|73.51|76.26|73.46|0
1648697590000|2022-03-31 03:33:10|76.39|73.59|76.39|73.59|76.39|73.59|76.39|73.59|0
1648697600000|2022-03-31 03:33:20|76.48|73.68|76.39|73.59|76.48|73.68|76.39|73.59|0
1648697610000|2022-03-31 03:33:30|76.35|73.55|76.31|73.51|76.35|73.55|76.31|73.51|0
1648697620000|2022-03-31 03:33:40|76.22|73.42|76.22|73.42|76.22|73.42|76.22|73.42|0
1648697630000|2022-03-31 03:33:50|76.31|73.51|76.31|73.51|76.31|73.51|76.31|73.51|0
1648697640000|2022-03-31 03:34:00|76.26|73.46|76.22|73.42|76.31|73.51|76.22|73.42|0
1648697650000|2022-03-31 03:34:10|76.31|73.51|76.22|73.42|76.31|73.51|76.22|73.42|0
1648697660000|2022-03-31 03:34:20|76.13|73.33|76.22|73.42|76.22|73.42|76.13|73.33|0
1648697680000|2022-03-31 03:34:40|76.13|73.33|76.13|73.33|76.13|73.33|76.13|73.33|0
1648697690000|2022-03-31 03:34:50|76.04|73.24|76.04|73.24|76.04|73.24|76.04|73.24|0
1648697700000|2022-03-31 03:35:00|75.96|73.16|75.96|73.16|75.96|73.16|75.96|73.16|0
1648697730000|2022-03-31 03:35:30|75.87|73.07|75.96|73.16|75.96|73.16|75.87|73.07|0
1648697740000|2022-03-31 03:35:40|76.04|73.24|76.04|73.24|76.04|73.24|76.04|73.24|0
1648697750000|2022-03-31 03:35:50|76|73.2|75.95|73.15|76|73.2|75.95|73.15|0
1648697760000|2022-03-31 03:36:00|75.87|73.07|75.95|73.15|75.95|73.15|75.87|73.07|0
1648697790000|2022-03-31 03:36:30|75.87|73.07|75.95|73.15|75.95|73.15|75.87|73.07|0
1648697800000|2022-03-31 03:36:40|75.91|73.11|75.87|73.07|75.95|73.15|75.87|73.07|0
1648697820000|2022-03-31 03:37:00|75.78|72.98|75.69|72.89|75.78|72.98|75.69|72.89|0
1648697830000|2022-03-31 03:37:10|75.78|72.98|75.69|72.89|75.78|72.98|75.69|72.89|0
1648697840000|2022-03-31 03:37:20|75.65|72.85|75.69|72.89|75.69|72.89|75.65|72.85|0
1648697850000|2022-03-31 03:37:30|75.61|72.81|75.52|72.72|75.61|72.81|75.52|72.72|0
1648697860000|2022-03-31 03:37:40|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648697870000|2022-03-31 03:37:50|75.52|72.72|75.43|72.63|75.52|72.72|75.43|72.63|0
1648697880000|2022-03-31 03:38:00|75.35|72.55|75.35|72.55|75.35|72.55|75.35|72.55|0
1648697910000|2022-03-31 03:38:30|75.43|72.63|75.43|72.63|75.43|72.63|75.43|72.63|0
1648697920000|2022-03-31 03:38:40|75.52|72.72|75.52|72.72|75.52|72.72|75.52|72.72|0
1648697960000|2022-03-31 03:39:20|75.6|72.8|75.6|72.8|75.6|72.8|75.6|72.8|0
1648697990000|2022-03-31 03:39:50|75.78|72.98|75.78|72.98|75.78|72.98|75.78|72.98|0
1648698000000|2022-03-31 03:40:00|75.69|72.89|75.69|72.89|75.69|72.89|75.69|72.89|0
1648698010000|2022-03-31 03:40:10|75.65|72.85|75.6|72.8|75.65|72.85|75.6|72.8|0
1648698020000|2022-03-31 03:40:20|75.52|72.72|75.52|72.72|75.52|72.72|75.52|72.72|0
1648698080000|2022-03-31 03:41:20|75.6|72.8|75.52|72.72|75.6|72.8|75.52|72.72|0
1648698100000|2022-03-31 03:41:40|75.6|72.8|75.6|72.8|75.6|72.8|75.6|72.8|0
1648698110000|2022-03-31 03:41:50|75.69|72.89|75.6|72.8|75.69|72.89|75.6|72.8|0
1648698120000|2022-03-31 03:42:00|75.52|72.72|75.6|72.8|75.6|72.8|75.52|72.72|0
1648698140000|2022-03-31 03:42:20|75.52|72.72|75.52|72.72|75.52|72.72|75.52|72.72|0
1648698150000|2022-03-31 03:42:30|75.47|72.67|75.52|72.72|75.52|72.72|75.43|72.63|0
1648698280000|2022-03-31 03:44:40|75.6|72.8|75.69|72.89|75.69|72.89|75.6|72.8|0
1648698290000|2022-03-31 03:44:50|75.6|72.8|75.64|72.84|75.64|72.84|75.6|72.8|0
1648698300000|2022-03-31 03:45:00|75.69|72.89|75.6|72.8|75.69|72.89|75.6|72.8|0
1648698330000|2022-03-31 03:45:30|75.69|72.89|75.69|72.89|75.69|72.89|75.69|72.89|0
1648698340000|2022-03-31 03:45:40|75.78|72.98|75.78|72.98|75.78|72.98|75.78|72.98|0
1648698360000|2022-03-31 03:46:00|75.69|72.89|75.69|72.89|75.69|72.89|75.69|72.89|0
1648698370000|2022-03-31 03:46:10|75.78|72.98|75.78|72.98|75.78|72.98|75.78|72.98|0
1648698380000|2022-03-31 03:46:20|75.69|72.89|75.69|72.89|75.69|72.89|75.69|72.89|0
1648698400000|2022-03-31 03:46:40|75.64|72.84|75.69|72.89|75.69|72.89|75.64|72.84|0
1648698410000|2022-03-31 03:46:50|75.64|72.84|75.6|72.8|75.64|72.84|75.6|72.8|0
1648698420000|2022-03-31 03:47:00|75.69|72.89|75.69|72.89|75.69|72.89|75.64|72.84|0
1648698440000|2022-03-31 03:47:20|75.6|72.8|75.6|72.8|75.6|72.8|75.6|72.8|0
1648698470000|2022-03-31 03:47:50|75.69|72.89|75.69|72.89|75.69|72.89|75.69|72.89|0
1648698570000|2022-03-31 03:49:30|75.64|72.84|75.64|72.84|75.64|72.84|75.64|72.84|0
1648698580000|2022-03-31 03:49:40|75.6|72.8|75.6|72.8|75.6|72.8|75.6|72.8|0
1648698600000|2022-03-31 03:50:00|75.69|72.89|75.69|72.89|75.69|72.89|75.69|72.89|0
1648698620000|2022-03-31 03:50:20|75.6|72.8|75.6|72.8|75.6|72.8|75.55|72.75|0
1648698710000|2022-03-31 03:51:50|75.55|72.75|75.6|72.8|75.6|72.8|75.55|72.75|0
1648698720000|2022-03-31 03:52:00|75.55|72.75|75.6|72.8|75.6|72.8|75.55|72.75|0
1648698780000|2022-03-31 03:53:00|75.68|72.88|75.68|72.88|75.68|72.88|75.6|72.8|0
1648698800000|2022-03-31 03:53:20|75.6|72.8|75.6|72.8|75.6|72.8|75.6|72.8|0
1648698820000|2022-03-31 03:53:40|75.68|72.88|75.6|72.8|75.68|72.88|75.6|72.8|0
1648698850000|2022-03-31 03:54:10|75.55|72.75|75.55|72.75|75.55|72.75|75.55|72.75|0
1648698860000|2022-03-31 03:54:20|75.6|72.8|75.6|72.8|75.6|72.8|75.6|72.8|0
1648698910000|2022-03-31 03:55:10|75.68|72.88|75.68|72.88|75.68|72.88|75.68|72.88|0
1648698940000|2022-03-31 03:55:40|75.77|72.97|75.77|72.97|75.77|72.97|75.77|72.97|0
1648698960000|2022-03-31 03:56:00|75.68|72.88|75.68|72.88|75.68|72.88|75.68|72.88|0
1648698970000|2022-03-31 03:56:10|75.72|72.92|75.77|72.97|75.77|72.97|75.72|72.92|0
1648698990000|2022-03-31 03:56:30|75.72|72.92|75.72|72.92|75.72|72.92|75.72|72.92|0
1648699000000|2022-03-31 03:56:40|75.68|72.88|75.68|72.88|75.68|72.88|75.6|72.8|0
1648699080000|2022-03-31 03:58:00|75.77|72.97|75.77|72.97|75.77|72.97|75.77|72.97|0
1648699110000|2022-03-31 03:58:30|75.68|72.88|75.68|72.88|75.68|72.88|75.68|72.88|0
1648699130000|2022-03-31 03:58:50|75.64|72.84|75.51|72.71|75.64|72.84|75.51|72.71|0
1648699160000|2022-03-31 03:59:20|75.42|72.62|75.42|72.62|75.42|72.62|75.42|72.62|0
1648699170000|2022-03-31 03:59:30|75.33|72.53|75.33|72.53|75.33|72.53|75.33|72.53|0
1648699190000|2022-03-31 03:59:50|75.42|72.62|75.42|72.62|75.42|72.62|75.42|72.62|0
1648699200000|2022-03-31 04:00:00|75.51|72.71|75.59|72.79|75.59|72.79|75.42|72.62|0
1648699210000|2022-03-31 04:00:10|75.68|72.88|75.68|72.88|75.68|72.88|75.68|72.88|0
1648699220000|2022-03-31 04:00:20|75.59|72.79|75.59|72.79|75.59|72.79|75.59|72.79|0
1648699230000|2022-03-31 04:00:30|75.51|72.71|75.59|72.79|75.59|72.79|75.51|72.71|0
1648699240000|2022-03-31 04:00:40|75.55|72.75|75.59|72.79|75.59|72.79|75.55|72.75|0
1648699360000|2022-03-31 04:02:40|75.51|72.71|75.51|72.71|75.51|72.71|75.51|72.71|0
1648699370000|2022-03-31 04:02:50|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648699380000|2022-03-31 04:03:00|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648699400000|2022-03-31 04:03:20|77.26|74.46|77.21|74.41|77.26|74.46|77.21|74.41|0
1648699410000|2022-03-31 04:03:30|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648699420000|2022-03-31 04:03:40|77.21|74.41|77.26|74.46|77.26|74.46|77.21|74.41|0
1648699450000|2022-03-31 04:04:10|77.08|74.28|77.13|74.33|77.17|74.37|77.08|74.28|0
1648699460000|2022-03-31 04:04:20|77.17|74.37|77.17|74.37|77.17|74.37|77.12|74.32|0
1648699470000|2022-03-31 04:04:30|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648699480000|2022-03-31 04:04:40|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648699500000|2022-03-31 04:05:00|77.12|74.32|77.17|74.37|77.17|74.37|77.12|74.32|0
1648699510000|2022-03-31 04:05:10|77.12|74.32|77.17|74.37|77.17|74.37|77.12|74.32|0
1648699530000|2022-03-31 04:05:30|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648699550000|2022-03-31 04:05:50|77.04|74.24|76.99|74.19|77.04|74.24|76.99|74.19|0
1648699560000|2022-03-31 04:06:00|77.04|74.24|77.08|74.28|77.08|74.28|77.04|74.24|0
1648699570000|2022-03-31 04:06:10|77.04|74.24|77.04|74.24|77.08|74.28|77.04|74.24|0
1648699580000|2022-03-31 04:06:20|76.99|74.19|77.17|74.37|77.17|74.37|76.99|74.19|0
1648699600000|2022-03-31 04:06:40|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1648699640000|2022-03-31 04:07:20|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648699650000|2022-03-31 04:07:30|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648699660000|2022-03-31 04:07:40|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1648699700000|2022-03-31 04:08:20|77.08|74.28|76.99|74.19|77.08|74.28|76.99|74.19|0
1648699710000|2022-03-31 04:08:30|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648699720000|2022-03-31 04:08:40|76.99|74.19|76.99|74.19|76.99|74.19|76.99|74.19|0
1648699750000|2022-03-31 04:09:10|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648699760000|2022-03-31 04:09:20|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648699770000|2022-03-31 04:09:30|76.99|74.19|76.99|74.19|76.99|74.19|76.99|74.19|0
1648699830000|2022-03-31 04:10:30|77.03|74.23|77.08|74.28|77.08|74.28|77.03|74.23|0
1648699860000|2022-03-31 04:11:00|76.99|74.19|76.9|74.1|76.99|74.19|76.9|74.1|0
1648699890000|2022-03-31 04:11:30|76.99|74.19|77.03|74.23|77.03|74.23|76.99|74.19|0
1648699900000|2022-03-31 04:11:40|76.99|74.19|76.99|74.19|76.99|74.19|76.9|74.1|0
1648699910000|2022-03-31 04:11:50|76.9|74.1|76.9|74.1|76.9|74.1|76.9|74.1|0
1648699920000|2022-03-31 04:12:00|76.99|74.19|76.99|74.19|76.99|74.19|76.95|74.15|0
1648699950000|2022-03-31 04:12:30|77.08|74.28|76.99|74.19|77.08|74.28|76.99|74.19|0
1648699980000|2022-03-31 04:13:00|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648699990000|2022-03-31 04:13:10|77.03|74.23|77.08|74.28|77.08|74.28|77.03|74.23|0
1648700010000|2022-03-31 04:13:30|77.03|74.23|76.99|74.19|77.03|74.23|76.99|74.19|0
1648700090000|2022-03-31 04:14:50|76.9|74.1|76.9|74.1|76.9|74.1|76.9|74.1|0
1648700100000|2022-03-31 04:15:00|76.86|74.06|76.82|74.02|76.86|74.06|76.82|74.02|0
1648700110000|2022-03-31 04:15:10|76.9|74.1|76.82|74.02|76.9|74.1|76.82|74.02|0
1648700130000|2022-03-31 04:15:30|76.9|74.1|76.82|74.02|76.9|74.1|76.82|74.02|0
1648700140000|2022-03-31 04:15:40|76.86|74.06|76.82|74.02|76.86|74.06|76.82|74.02|0
1648700150000|2022-03-31 04:15:50|76.81|74.01|76.9|74.1|76.9|74.1|76.81|74.01|0
1648700160000|2022-03-31 04:16:00|76.99|74.19|76.99|74.19|76.99|74.19|76.99|74.19|0
1648700180000|2022-03-31 04:16:20|77.16|74.36|77.08|74.28|77.16|74.36|77.08|74.28|0
1648700190000|2022-03-31 04:16:30|76.99|74.19|76.99|74.19|76.99|74.19|76.99|74.19|0
1648700200000|2022-03-31 04:16:40|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648700210000|2022-03-31 04:16:50|77.16|74.36|77.08|74.28|77.16|74.36|77.08|74.28|0
1648700240000|2022-03-31 04:17:20|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648700250000|2022-03-31 04:17:30|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1648700260000|2022-03-31 04:17:40|77.16|74.36|77.08|74.28|77.16|74.36|77.08|74.28|0
1648700270000|2022-03-31 04:17:50|77.16|74.36|77.12|74.32|77.16|74.36|77.12|74.32|0
1648700280000|2022-03-31 04:18:00|77.16|74.36|77.16|74.36|77.16|74.36|77.12|74.32|0
1648700290000|2022-03-31 04:18:10|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1648700310000|2022-03-31 04:18:30|76.99|74.19|77.08|74.28|77.08|74.28|76.99|74.19|0
1648700340000|2022-03-31 04:19:00|77.12|74.32|77.16|74.36|77.16|74.36|77.07|74.27|0
1648700390000|2022-03-31 04:19:50|77.12|74.32|77.16|74.36|77.16|74.36|77.12|74.32|0
1648700400000|2022-03-31 04:20:00|77.07|74.27|77.25|74.45|77.25|74.45|77.07|74.27|0
1648700420000|2022-03-31 04:20:20|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648700430000|2022-03-31 04:20:30|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648700440000|2022-03-31 04:20:40|77.34|74.54|77.34|74.54|77.34|74.54|77.34|74.54|0
1648700450000|2022-03-31 04:20:50|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648700480000|2022-03-31 04:21:20|77.2|74.4|77.25|74.45|77.25|74.45|77.2|74.4|0
1648700490000|2022-03-31 04:21:30|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648700500000|2022-03-31 04:21:40|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1648700510000|2022-03-31 04:21:50|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648700530000|2022-03-31 04:22:10|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1648700630000|2022-03-31 04:23:50|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1648700660000|2022-03-31 04:24:20|77.07|74.27|76.98|74.18|77.07|74.27|76.98|74.18|0
1648700690000|2022-03-31 04:24:50|76.9|74.1|76.98|74.18|76.98|74.18|76.9|74.1|0
1648700700000|2022-03-31 04:25:00|76.9|74.1|76.9|74.1|76.94|74.14|76.9|74.1|0
1648700730000|2022-03-31 04:25:30|76.85|74.05|76.85|74.05|76.85|74.05|76.85|74.05|0
1648700740000|2022-03-31 04:25:40|76.81|74.01|76.72|73.92|76.81|74.01|76.64|73.84|0
1648700750000|2022-03-31 04:25:50|76.64|73.84|76.64|73.84|76.64|73.84|76.64|73.84|0
1648700760000|2022-03-31 04:26:00|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1648700790000|2022-03-31 04:26:30|76.68|73.88|76.72|73.92|76.81|74.01|76.68|73.88|0
1648700800000|2022-03-31 04:26:40|76.81|74.01|76.81|74.01|76.81|74.01|76.76|73.96|0
1648700810000|2022-03-31 04:26:50|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1648700830000|2022-03-31 04:27:10|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1648700860000|2022-03-31 04:27:40|76.68|73.88|76.68|73.88|76.68|73.88|76.68|73.88|0
1648700870000|2022-03-31 04:27:50|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1648700880000|2022-03-31 04:28:00|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1648700890000|2022-03-31 04:28:10|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1648700920000|2022-03-31 04:28:40|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1648700940000|2022-03-31 04:29:00|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1648700950000|2022-03-31 04:29:10|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1648700960000|2022-03-31 04:29:20|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1648700970000|2022-03-31 04:29:30|76.59|73.79|76.59|73.79|76.59|73.79|76.59|73.79|0
1648700980000|2022-03-31 04:29:40|76.63|73.83|76.59|73.79|76.63|73.83|76.59|73.79|0
1648700990000|2022-03-31 04:29:50|76.55|73.75|76.55|73.75|76.55|73.75|76.55|73.75|0
1648701000000|2022-03-31 04:30:00|76.5|73.7|76.55|73.75|76.55|73.75|76.5|73.7|0
1648701010000|2022-03-31 04:30:10|76.59|73.79|76.63|73.83|76.63|73.83|76.59|73.79|0
1648701030000|2022-03-31 04:30:30|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1648701050000|2022-03-31 04:30:50|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1648701080000|2022-03-31 04:31:20|76.72|73.92|76.81|74.01|76.81|74.01|76.72|73.92|0
1648701090000|2022-03-31 04:31:30|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1648701100000|2022-03-31 04:31:40|76.98|74.18|77.07|74.27|77.07|74.27|76.98|74.18|0
1648701110000|2022-03-31 04:31:50|77.16|74.36|77.07|74.27|77.16|74.36|77.07|74.27|0
1648701120000|2022-03-31 04:32:00|76.98|74.18|77.07|74.27|77.07|74.27|76.94|74.14|0
1648701140000|2022-03-31 04:32:20|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648701160000|2022-03-31 04:32:40|77.02|74.22|76.98|74.18|77.02|74.22|76.98|74.18|0
1648701190000|2022-03-31 04:33:10|76.93|74.13|76.98|74.18|76.98|74.18|76.93|74.13|0
1648701230000|2022-03-31 04:33:50|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1648701240000|2022-03-31 04:34:00|76.93|74.13|76.89|74.09|76.93|74.13|76.89|74.09|0
1648701250000|2022-03-31 04:34:10|76.93|74.13|76.98|74.18|76.98|74.18|76.93|74.13|0
1648701270000|2022-03-31 04:34:30|76.93|74.13|76.8|74|76.93|74.13|76.8|74|0
1648701280000|2022-03-31 04:34:40|76.85|74.05|76.89|74.09|76.89|74.09|76.8|74|0
1648701310000|2022-03-31 04:35:10|76.8|74|76.8|74|76.8|74|76.8|74|0
1648701330000|2022-03-31 04:35:30|76.85|74.05|76.8|74|76.85|74.05|76.8|74|0
1648701340000|2022-03-31 04:35:40|76.89|74.09|76.8|74|76.89|74.09|76.8|74|0
1648701350000|2022-03-31 04:35:50|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1648701370000|2022-03-31 04:36:10|76.93|74.13|76.98|74.18|76.98|74.18|76.93|74.13|0
1648701380000|2022-03-31 04:36:20|76.93|74.13|76.98|74.18|76.98|74.18|76.93|74.13|0
1648701420000|2022-03-31 04:37:00|76.89|74.09|76.98|74.18|76.98|74.18|76.89|74.09|0
1648701450000|2022-03-31 04:37:30|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648701460000|2022-03-31 04:37:40|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648701470000|2022-03-31 04:37:50|76.93|74.13|76.98|74.18|76.98|74.18|76.89|74.09|0
1648701480000|2022-03-31 04:38:00|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648701490000|2022-03-31 04:38:10|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648701510000|2022-03-31 04:38:30|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648701540000|2022-03-31 04:39:00|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648701630000|2022-03-31 04:40:30|76.93|74.13|76.98|74.18|76.98|74.18|76.93|74.13|0
1648701640000|2022-03-31 04:40:40|76.93|74.13|76.93|74.13|76.98|74.18|76.93|74.13|0
1648701650000|2022-03-31 04:40:50|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1648701670000|2022-03-31 04:41:10|77.06|74.26|76.98|74.18|77.06|74.26|76.98|74.18|0
1648701680000|2022-03-31 04:41:20|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648701720000|2022-03-31 04:42:00|77.02|74.22|76.97|74.17|77.02|74.22|76.97|74.17|0
1648701730000|2022-03-31 04:42:10|77.02|74.22|77.06|74.26|77.06|74.26|76.97|74.17|0
1648701740000|2022-03-31 04:42:20|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1648701750000|2022-03-31 04:42:30|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648701810000|2022-03-31 04:43:30|77.1|74.3|77.1|74.3|77.1|74.3|77.1|74.3|0
1648701820000|2022-03-31 04:43:40|77.15|74.35|77.15|74.35|77.15|74.35|77.15|74.35|0
1648701830000|2022-03-31 04:43:50|77.1|74.3|77.1|74.3|77.1|74.3|77.1|74.3|0
1648701840000|2022-03-31 04:44:00|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648701850000|2022-03-31 04:44:10|77.02|74.22|76.97|74.17|77.06|74.26|76.97|74.17|0
1648701890000|2022-03-31 04:44:50|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648701900000|2022-03-31 04:45:00|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648701940000|2022-03-31 04:45:40|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1648701950000|2022-03-31 04:45:50|77.15|74.35|77.06|74.26|77.15|74.35|77.06|74.26|0
1648701980000|2022-03-31 04:46:20|77.1|74.3|77.1|74.3|77.1|74.3|77.1|74.3|0
1648701990000|2022-03-31 04:46:30|77.15|74.35|77.06|74.26|77.23|74.43|77.06|74.26|0
1648702010000|2022-03-31 04:46:50|77.01|74.21|77.06|74.26|77.06|74.26|76.97|74.17|0
1648702050000|2022-03-31 04:47:30|77.15|74.35|77.23|74.43|77.23|74.43|77.15|74.35|0
1648702090000|2022-03-31 04:48:10|77.32|74.52|77.32|74.52|77.32|74.52|77.32|74.52|0
1648702100000|2022-03-31 04:48:20|77.23|74.43|77.23|74.43|77.23|74.43|77.23|74.43|0
1648702140000|2022-03-31 04:49:00|77.15|74.35|77.15|74.35|77.15|74.35|77.15|74.35|0
1648702150000|2022-03-31 04:49:10|77.19|74.39|77.15|74.35|77.23|74.43|77.15|74.35|0
1648702160000|2022-03-31 04:49:20|77.23|74.43|77.23|74.43|77.23|74.43|77.23|74.43|0
1648702170000|2022-03-31 04:49:30|77.19|74.39|77.23|74.43|77.23|74.43|77.15|74.35|0
1648702180000|2022-03-31 04:49:40|77.15|74.35|77.06|74.26|77.15|74.35|77.06|74.26|0
1648702220000|2022-03-31 04:50:20|77.15|74.35|77.1|74.3|77.15|74.35|77.1|74.3|0
1648702230000|2022-03-31 04:50:30|77.15|74.35|77.14|74.34|77.15|74.35|77.1|74.3|0
1648702320000|2022-03-31 04:52:00|77.1|74.3|77.14|74.34|77.14|74.34|77.1|74.3|0
1648702330000|2022-03-31 04:52:10|77.1|74.3|77.14|74.34|77.14|74.34|77.1|74.3|0
1648702360000|2022-03-31 04:52:40|77.1|74.3|77.06|74.26|77.1|74.3|77.06|74.26|0
1648702400000|2022-03-31 04:53:20|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648702520000|2022-03-31 04:55:20|77.01|74.21|76.92|74.12|77.01|74.21|76.92|74.12|0
1648702530000|2022-03-31 04:55:30|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648702590000|2022-03-31 04:56:30|77.05|74.25|77.05|74.25|77.05|74.25|77.05|74.25|0
1648702600000|2022-03-31 04:56:40|77.1|74.3|77.1|74.3|77.1|74.3|77.1|74.3|0
1648702610000|2022-03-31 04:56:50|77.14|74.34|77.05|74.25|77.14|74.34|77.05|74.25|0
1648702620000|2022-03-31 04:57:00|77.01|74.21|77.05|74.25|77.05|74.25|76.97|74.17|0
1648702630000|2022-03-31 04:57:10|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1648702680000|2022-03-31 04:58:00|77.05|74.25|77.05|74.25|77.05|74.25|77.01|74.21|0
1648702700000|2022-03-31 04:58:20|77.01|74.21|77.05|74.25|77.05|74.25|77.01|74.21|0
1648702710000|2022-03-31 04:58:30|77.14|74.34|77.14|74.34|77.14|74.34|77.14|74.34|0
1648702740000|2022-03-31 04:59:00|77.05|74.25|77.05|74.25|77.05|74.25|77.05|74.25|0
1648702760000|2022-03-31 04:59:20|77.14|74.34|77.14|74.34|77.14|74.34|77.14|74.34|0
1648702790000|2022-03-31 04:59:50|77.05|74.25|77.05|74.25|77.05|74.25|77.05|74.25|0
1648702800000|2022-03-31 05:00:00|77.14|74.34|77.23|74.43|77.23|74.43|77.14|74.34|0
1648702820000|2022-03-31 05:00:20|77.14|74.34|77.23|74.43|77.23|74.43|77.14|74.34|0
1648702830000|2022-03-31 05:00:30|77.14|74.34|77.14|74.34|77.14|74.34|77.14|74.34|0
1648702840000|2022-03-31 05:00:40|77.05|74.25|77.14|74.34|77.14|74.34|77.05|74.25|0
1648702850000|2022-03-31 05:00:50|77.05|74.25|77.05|74.25|77.05|74.25|77.05|74.25|0
1648702860000|2022-03-31 05:01:00|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1648702870000|2022-03-31 05:01:10|76.79|73.99|76.7|73.9|76.79|73.99|76.7|73.9|0
1648702890000|2022-03-31 05:01:30|76.62|73.82|76.7|73.9|76.7|73.9|76.62|73.82|0
1648702900000|2022-03-31 05:01:40|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1648702910000|2022-03-31 05:01:50|76.7|73.9|76.62|73.82|76.7|73.9|76.62|73.82|0
1648702920000|2022-03-31 05:02:00|76.7|73.9|76.62|73.82|76.7|73.9|76.62|73.82|0
1648702930000|2022-03-31 05:02:10|76.57|73.77|76.62|73.82|76.62|73.82|76.57|73.77|0
1648702940000|2022-03-31 05:02:20|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648702950000|2022-03-31 05:02:30|76.62|73.82|76.62|73.82|76.62|73.82|76.62|73.82|0
1648702960000|2022-03-31 05:02:40|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1648702970000|2022-03-31 05:02:50|76.62|73.82|76.62|73.82|76.62|73.82|76.62|73.82|0
1648702980000|2022-03-31 05:03:00|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648702990000|2022-03-31 05:03:10|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1648703000000|2022-03-31 05:03:20|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1648703030000|2022-03-31 05:03:50|76.66|73.86|76.57|73.77|76.7|73.9|76.57|73.77|0
1648703040000|2022-03-31 05:04:00|76.53|73.73|76.61|73.81|76.61|73.81|76.53|73.73|0
1648703050000|2022-03-31 05:04:10|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648703080000|2022-03-31 05:04:40|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1648703090000|2022-03-31 05:04:50|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1648703100000|2022-03-31 05:05:00|76.61|73.81|76.7|73.9|76.7|73.9|76.61|73.81|0
1648703110000|2022-03-31 05:05:10|76.74|73.94|76.7|73.9|76.74|73.94|76.7|73.9|0
1648703120000|2022-03-31 05:05:20|76.66|73.86|76.7|73.9|76.7|73.9|76.66|73.86|0
1648703130000|2022-03-31 05:05:30|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1648703140000|2022-03-31 05:05:40|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648703160000|2022-03-31 05:06:00|76.83|74.03|76.79|73.99|76.87|74.07|76.79|73.99|0
1648703170000|2022-03-31 05:06:10|76.7|73.9|76.7|73.9|76.7|73.9|76.61|73.81|0
1648703180000|2022-03-31 05:06:20|76.61|73.81|76.57|73.77|76.61|73.81|76.57|73.77|0
1648703190000|2022-03-31 05:06:30|76.61|73.81|76.61|73.81|76.61|73.81|76.44|73.64|0
1648703210000|2022-03-31 05:06:50|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648703220000|2022-03-31 05:07:00|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1648703230000|2022-03-31 05:07:10|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648703240000|2022-03-31 05:07:20|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1648703250000|2022-03-31 05:07:30|76.53|73.73|76.53|73.73|76.53|73.73|76.53|73.73|0
1648703260000|2022-03-31 05:07:40|76.57|73.77|76.53|73.73|76.57|73.77|76.53|73.73|0
1648703270000|2022-03-31 05:07:50|76.57|73.77|76.53|73.73|76.57|73.77|76.53|73.73|0
1648703290000|2022-03-31 05:08:10|76.44|73.64|76.18|73.38|76.44|73.64|76.18|73.38|0
1648703300000|2022-03-31 05:08:20|76.09|73.29|76.18|73.38|76.26|73.46|76.09|73.29|0
1648703310000|2022-03-31 05:08:30|76.09|73.29|76|73.2|76.18|73.38|76|73.2|0
1648703320000|2022-03-31 05:08:40|76.09|73.29|75.92|73.12|76.09|73.29|75.92|73.12|0
1648703330000|2022-03-31 05:08:50|76|73.2|76|73.2|76|73.2|75.92|73.12|0
1648703340000|2022-03-31 05:09:00|75.92|73.12|75.92|73.12|75.96|73.16|75.92|73.12|0
1648703350000|2022-03-31 05:09:10|76|73.2|76.09|73.29|76.09|73.29|76|73.2|0
1648703360000|2022-03-31 05:09:20|76|73.2|75.92|73.12|76|73.2|75.92|73.12|0
1648703370000|2022-03-31 05:09:30|76|73.2|76|73.2|76|73.2|76|73.2|0
1648703380000|2022-03-31 05:09:40|76.09|73.29|76.09|73.29|76.09|73.29|76.09|73.29|0
1648703410000|2022-03-31 05:10:10|76.18|73.38|76.26|73.46|76.26|73.46|76.18|73.38|0
1648703420000|2022-03-31 05:10:20|76.35|73.55|76.48|73.68|76.48|73.68|76.35|73.55|0
1648703430000|2022-03-31 05:10:30|76.52|73.72|76.57|73.77|76.57|73.77|76.52|73.72|0
1648703440000|2022-03-31 05:10:40|76.61|73.81|76.48|73.68|76.61|73.81|76.48|73.68|0
1648703450000|2022-03-31 05:10:50|76.44|73.64|76.44|73.64|76.52|73.72|76.44|73.64|0
1648703460000|2022-03-31 05:11:00|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1648703470000|2022-03-31 05:11:10|76.61|73.81|76.78|73.98|76.78|73.98|76.61|73.81|0
1648703500000|2022-03-31 05:11:40|76.74|73.94|76.78|73.98|76.78|73.98|76.74|73.94|0
1648703510000|2022-03-31 05:11:50|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1648703520000|2022-03-31 05:12:00|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1648703530000|2022-03-31 05:12:10|76.83|74.03|76.87|74.07|76.87|74.07|76.83|74.03|0
1648703550000|2022-03-31 05:12:30|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1648703560000|2022-03-31 05:12:40|76.87|74.07|76.96|74.16|76.96|74.16|76.87|74.07|0
1648703580000|2022-03-31 05:13:00|76.87|74.07|76.96|74.16|76.96|74.16|76.87|74.07|0
1648703590000|2022-03-31 05:13:10|76.87|74.07|76.7|73.9|76.87|74.07|76.7|73.9|0
1648703610000|2022-03-31 05:13:30|76.78|73.98|76.7|73.9|76.78|73.98|76.7|73.9|0
1648703640000|2022-03-31 05:14:00|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1648703650000|2022-03-31 05:14:10|76.52|73.72|76.44|73.64|76.52|73.72|76.44|73.64|0
1648703660000|2022-03-31 05:14:20|76.52|73.72|76.43|73.63|76.52|73.72|76.43|73.63|0
1648703680000|2022-03-31 05:14:40|76.61|73.81|76.52|73.72|76.61|73.81|76.52|73.72|0
1648703690000|2022-03-31 05:14:50|76.48|73.68|76.43|73.63|76.48|73.68|76.43|73.63|0
1648703720000|2022-03-31 05:15:20|76.52|73.72|76.61|73.81|76.61|73.81|76.52|73.72|0
1648703730000|2022-03-31 05:15:30|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1648703750000|2022-03-31 05:15:50|76.43|73.63|76.35|73.55|76.43|73.63|76.35|73.55|0
1648703760000|2022-03-31 05:16:00|76.3|73.5|76.26|73.46|76.35|73.55|76.26|73.46|0
1648703780000|2022-03-31 05:16:20|76.3|73.5|76.26|73.46|76.3|73.5|76.26|73.46|0
1648703790000|2022-03-31 05:16:30|76.35|73.55|76.26|73.46|76.35|73.55|76.26|73.46|0
1648703800000|2022-03-31 05:16:40|76.17|73.37|76.17|73.37|76.17|73.37|76.17|73.37|0
1648703810000|2022-03-31 05:16:50|76.26|73.46|76.26|73.46|76.26|73.46|76.26|73.46|0
1648703840000|2022-03-31 05:17:20|76.21|73.41|76.26|73.46|76.26|73.46|76.17|73.37|0
1648703870000|2022-03-31 05:17:50|76.17|73.37|76.17|73.37|76.17|73.37|76.17|73.37|0
1648703880000|2022-03-31 05:18:00|76.26|73.46|76.35|73.55|76.35|73.55|76.26|73.46|0
1648703890000|2022-03-31 05:18:10|76.39|73.59|76.43|73.63|76.43|73.63|76.39|73.59|0
1648703900000|2022-03-31 05:18:20|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1648703910000|2022-03-31 05:18:30|76.26|73.46|76.43|73.63|76.43|73.63|76.26|73.46|0
1648703930000|2022-03-31 05:18:50|76.52|73.72|76.43|73.63|76.52|73.72|76.43|73.63|0
1648703940000|2022-03-31 05:19:00|76.35|73.55|76.35|73.55|76.39|73.59|76.35|73.55|0
1648703950000|2022-03-31 05:19:10|76.26|73.46|76.26|73.46|76.26|73.46|76.26|73.46|0
1648703960000|2022-03-31 05:19:20|76.17|73.37|76|73.2|76.17|73.37|76|73.2|0
1648703970000|2022-03-31 05:19:30|76.09|73.29|76.17|73.37|76.17|73.37|76.09|73.29|0
1648703980000|2022-03-31 05:19:40|76.09|73.29|76.09|73.29|76.09|73.29|76.09|73.29|0
1648703990000|2022-03-31 05:19:50|76.17|73.37|76.17|73.37|76.17|73.37|76.17|73.37|0
1648704000000|2022-03-31 05:20:00|76.26|73.46|76.17|73.37|76.26|73.46|76.17|73.37|0
1648704010000|2022-03-31 05:20:10|76.26|73.46|76.34|73.54|76.34|73.54|76.26|73.46|0
1648704020000|2022-03-31 05:20:20|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1648704040000|2022-03-31 05:20:40|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1648704050000|2022-03-31 05:20:50|76.43|73.63|76.43|73.63|76.43|73.63|76.43|73.63|0
1648704070000|2022-03-31 05:21:10|76.34|73.54|76.43|73.63|76.43|73.63|76.34|73.54|0
1648704120000|2022-03-31 05:22:00|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1648704130000|2022-03-31 05:22:10|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1648704140000|2022-03-31 05:22:20|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1648704150000|2022-03-31 05:22:30|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1648704170000|2022-03-31 05:22:50|76.34|73.54|76.34|73.54|76.34|73.54|76.34|73.54|0
1648704180000|2022-03-31 05:23:00|76.26|73.46|76.26|73.46|76.26|73.46|76.26|73.46|0
1648704200000|2022-03-31 05:23:20|76.21|73.41|76.34|73.54|76.34|73.54|76.17|73.37|0
1648704220000|2022-03-31 05:23:40|76.26|73.46|76.26|73.46|76.26|73.46|76.26|73.46|0
1648704270000|2022-03-31 05:24:30|76.17|73.37|76.17|73.37|76.17|73.37|76.17|73.37|0
1648704280000|2022-03-31 05:24:40|76.26|73.46|76.17|73.37|76.26|73.46|76.17|73.37|0
1648704290000|2022-03-31 05:24:50|76.34|73.54|76.34|73.54|76.34|73.54|76.34|73.54|0
1648704300000|2022-03-31 05:25:00|76.26|73.46|76.26|73.46|76.26|73.46|76.26|73.46|0
1648704320000|2022-03-31 05:25:20|76.17|73.37|76.17|73.37|76.17|73.37|76.17|73.37|0
1648704340000|2022-03-31 05:25:40|76|73.2|76|73.2|76|73.2|76|73.2|0
1648704350000|2022-03-31 05:25:50|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1648704360000|2022-03-31 05:26:00|76|73.2|76.08|73.28|76.08|73.28|76|73.2|0
1648704370000|2022-03-31 05:26:10|76.17|73.37|76.17|73.37|76.17|73.37|76.17|73.37|0
1648704390000|2022-03-31 05:26:30|76.08|73.28|75.99|73.19|76.08|73.28|75.91|73.11|0
1648704400000|2022-03-31 05:26:40|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1648704420000|2022-03-31 05:27:00|76.04|73.24|75.99|73.19|76.08|73.28|75.99|73.19|0
1648704430000|2022-03-31 05:27:10|76.04|73.24|76.08|73.28|76.08|73.28|76.04|73.24|0
1648704440000|2022-03-31 05:27:20|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1648704450000|2022-03-31 05:27:30|75.91|73.11|75.86|73.06|75.91|73.11|75.86|73.06|0
1648704460000|2022-03-31 05:27:40|75.91|73.11|75.91|73.11|75.91|73.11|75.91|73.11|0
1648704470000|2022-03-31 05:27:50|75.82|73.02|75.91|73.11|75.91|73.11|75.82|73.02|0
1648704480000|2022-03-31 05:28:00|75.86|73.06|75.91|73.11|75.91|73.11|75.86|73.06|0
1648704510000|2022-03-31 05:28:30|75.99|73.19|75.99|73.19|76.08|73.28|75.99|73.19|0
1648704520000|2022-03-31 05:28:40|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1648704540000|2022-03-31 05:29:00|76.12|73.32|76.08|73.28|76.12|73.32|76.08|73.28|0
1648704550000|2022-03-31 05:29:10|76.17|73.37|76.17|73.37|76.17|73.37|76.17|73.37|0
1648704560000|2022-03-31 05:29:20|76.25|73.45|76.25|73.45|76.29|73.49|76.25|73.45|0
1648704580000|2022-03-31 05:29:40|76.08|73.28|76.08|73.28|76.17|73.37|76.08|73.28|0
1648704590000|2022-03-31 05:29:50|76.03|73.23|75.99|73.19|76.03|73.23|75.99|73.19|0
1648704600000|2022-03-31 05:30:00|76.08|73.28|76.17|73.37|76.17|73.37|76.08|73.28|0
1648704610000|2022-03-31 05:30:10|76.25|73.45|76.17|73.37|76.25|73.45|76.17|73.37|0
1648704620000|2022-03-31 05:30:20|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1648704630000|2022-03-31 05:30:30|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1648704640000|2022-03-31 05:30:40|75.91|73.11|75.91|73.11|75.91|73.11|75.65|72.85|0
1648704650000|2022-03-31 05:30:50|75.82|73.02|75.82|73.02|75.82|73.02|75.82|73.02|0
1648704660000|2022-03-31 05:31:00|75.77|72.97|75.82|73.02|75.82|73.02|75.77|72.97|0
1648704680000|2022-03-31 05:31:20|75.91|73.11|75.91|73.11|75.91|73.11|75.91|73.11|0
1648704720000|2022-03-31 05:32:00|75.82|73.02|75.91|73.11|75.91|73.11|75.73|72.93|0
1648704730000|2022-03-31 05:32:10|75.99|73.19|75.91|73.11|75.99|73.19|75.91|73.11|0
1648704740000|2022-03-31 05:32:20|75.86|73.06|75.86|73.06|75.86|73.06|75.86|73.06|0
1648704750000|2022-03-31 05:32:30|75.82|73.02|75.73|72.93|75.82|73.02|75.73|72.93|0
1648704760000|2022-03-31 05:32:40|75.65|72.85|75.77|72.97|75.77|72.97|75.65|72.85|0
1648704770000|2022-03-31 05:32:50|75.73|72.93|75.73|72.93|75.73|72.93|75.73|72.93|0
1648704780000|2022-03-31 05:33:00|75.82|73.02|75.82|73.02|75.9|73.1|75.82|73.02|0
1648704800000|2022-03-31 05:33:20|75.9|73.1|75.99|73.19|75.99|73.19|75.9|73.1|0
1648704810000|2022-03-31 05:33:30|75.9|73.1|75.99|73.19|75.99|73.19|75.9|73.1|0
1648704820000|2022-03-31 05:33:40|75.9|73.1|75.9|73.1|75.9|73.1|75.9|73.1|0
1648704830000|2022-03-31 05:33:50|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1648704840000|2022-03-31 05:34:00|75.9|73.1|75.9|73.1|75.9|73.1|75.9|73.1|0
1648704860000|2022-03-31 05:34:20|75.82|73.02|75.82|73.02|75.82|73.02|75.82|73.02|0
1648704880000|2022-03-31 05:34:40|75.73|72.93|75.73|72.93|75.73|72.93|75.73|72.93|0
1648704890000|2022-03-31 05:34:50|75.65|72.85|75.73|72.93|75.73|72.93|75.65|72.85|0
1648704900000|2022-03-31 05:35:00|75.82|73.02|75.82|73.02|75.82|73.02|75.82|73.02|0
1648704920000|2022-03-31 05:35:20|75.9|73.1|75.9|73.1|75.9|73.1|75.9|73.1|0
1648704960000|2022-03-31 05:36:00|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1648704970000|2022-03-31 05:36:10|75.9|73.1|75.99|73.19|75.99|73.19|75.9|73.1|0
1648704980000|2022-03-31 05:36:20|75.94|73.14|75.99|73.19|75.99|73.19|75.94|73.14|0
1648705000000|2022-03-31 05:36:40|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1648705020000|2022-03-31 05:37:00|76.16|73.36|76.08|73.28|76.16|73.36|76.08|73.28|0
1648705030000|2022-03-31 05:37:10|75.99|73.19|76.08|73.28|76.08|73.28|75.99|73.19|0
1648705040000|2022-03-31 05:37:20|76.03|73.23|75.99|73.19|76.03|73.23|75.99|73.19|0
1648705050000|2022-03-31 05:37:30|75.9|73.1|75.82|73.02|75.9|73.1|75.82|73.02|0
1648705060000|2022-03-31 05:37:40|75.9|73.1|75.86|73.06|75.9|73.1|75.86|73.06|0
1648705070000|2022-03-31 05:37:50|75.82|73.02|75.82|73.02|75.9|73.1|75.82|73.02|0
1648705080000|2022-03-31 05:38:00|75.64|72.84|75.68|72.88|75.73|72.93|75.64|72.84|0
1648705090000|2022-03-31 05:38:10|75.64|72.84|75.56|72.76|75.64|72.84|75.56|72.76|0
1648705100000|2022-03-31 05:38:20|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648705110000|2022-03-31 05:38:30|75.38|72.58|75.38|72.58|75.38|72.58|75.38|72.58|0
1648705130000|2022-03-31 05:38:50|75.47|72.67|75.56|72.76|75.56|72.76|75.47|72.67|0
1648705140000|2022-03-31 05:39:00|75.47|72.67|75.56|72.76|75.56|72.76|75.47|72.67|0
1648705150000|2022-03-31 05:39:10|75.47|72.67|75.56|72.76|75.56|72.76|75.47|72.67|0
1648705180000|2022-03-31 05:39:40|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648705190000|2022-03-31 05:39:50|75.38|72.58|75.38|72.58|75.38|72.58|75.38|72.58|0
1648705200000|2022-03-31 05:40:00|75.47|72.67|75.56|72.76|75.56|72.76|75.47|72.67|0
1648705220000|2022-03-31 05:40:20|75.47|72.67|75.47|72.67|75.56|72.76|75.47|72.67|0
1648705230000|2022-03-31 05:40:30|75.3|72.5|75.38|72.58|75.38|72.58|75.3|72.5|0
1648705250000|2022-03-31 05:40:50|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1648705260000|2022-03-31 05:41:00|75.38|72.58|75.3|72.5|75.38|72.58|75.3|72.5|0
1648705270000|2022-03-31 05:41:10|75.21|72.41|75.21|72.41|75.21|72.41|75.21|72.41|0
1648705320000|2022-03-31 05:42:00|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1648705340000|2022-03-31 05:42:20|75.21|72.41|75.21|72.41|75.21|72.41|75.21|72.41|0
1648705350000|2022-03-31 05:42:30|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1648705370000|2022-03-31 05:42:50|75.38|72.58|75.38|72.58|75.38|72.58|75.38|72.58|0
1648705380000|2022-03-31 05:43:00|75.42|72.62|75.47|72.67|75.55|72.75|75.42|72.62|0
1648705390000|2022-03-31 05:43:10|75.64|72.84|75.64|72.84|75.64|72.84|75.6|72.8|0
1648705400000|2022-03-31 05:43:20|75.73|72.93|75.73|72.93|75.73|72.93|75.73|72.93|0
1648705410000|2022-03-31 05:43:30|75.64|72.84|75.64|72.84|75.73|72.93|75.64|72.84|0
1648705420000|2022-03-31 05:43:40|75.73|72.93|75.64|72.84|75.73|72.93|75.64|72.84|0
1648705440000|2022-03-31 05:44:00|75.55|72.75|75.6|72.8|75.6|72.8|75.55|72.75|0
1648705450000|2022-03-31 05:44:10|75.55|72.75|75.55|72.75|75.55|72.75|75.55|72.75|0
1648705470000|2022-03-31 05:44:30|75.47|72.67|75.55|72.75|75.55|72.75|75.47|72.67|0
1648705500000|2022-03-31 05:45:00|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648705520000|2022-03-31 05:45:20|75.55|72.75|75.55|72.75|75.55|72.75|75.55|72.75|0
1648705530000|2022-03-31 05:45:30|75.64|72.84|75.64|72.84|75.64|72.84|75.64|72.84|0
1648705540000|2022-03-31 05:45:40|75.59|72.79|75.64|72.84|75.64|72.84|75.59|72.79|0
1648705550000|2022-03-31 05:45:50|75.55|72.75|75.55|72.75|75.64|72.84|75.55|72.75|0
1648705560000|2022-03-31 05:46:00|75.47|72.67|75.51|72.71|75.51|72.71|75.47|72.67|0
1648705570000|2022-03-31 05:46:10|75.47|72.67|75.55|72.75|75.55|72.75|75.47|72.67|0
1648705580000|2022-03-31 05:46:20|75.64|72.84|75.72|72.92|75.72|72.92|75.64|72.84|0
1648705620000|2022-03-31 05:47:00|75.81|73.01|75.81|73.01|75.81|73.01|75.81|73.01|0
1648705640000|2022-03-31 05:47:20|75.77|72.97|75.81|73.01|75.81|73.01|75.77|72.97|0
1648705650000|2022-03-31 05:47:30|75.47|72.67|75.55|72.75|75.55|72.75|75.47|72.67|0
1648705660000|2022-03-31 05:47:40|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648705680000|2022-03-31 05:48:00|75.55|72.75|75.47|72.67|75.55|72.75|75.47|72.67|0
1648705700000|2022-03-31 05:48:20|75.38|72.58|75.38|72.58|75.38|72.58|75.38|72.58|0
1648705710000|2022-03-31 05:48:30|75.42|72.62|75.42|72.62|75.42|72.62|75.42|72.62|0
1648705720000|2022-03-31 05:48:40|75.38|72.58|75.38|72.58|75.47|72.67|75.38|72.58|0
1648705740000|2022-03-31 05:49:00|75.46|72.66|75.55|72.75|75.55|72.75|75.46|72.66|0
1648705750000|2022-03-31 05:49:10|75.38|72.58|75.38|72.58|75.38|72.58|75.38|72.58|0
1648705780000|2022-03-31 05:49:40|75.46|72.66|75.46|72.66|75.46|72.66|75.42|72.62|0
1648705810000|2022-03-31 05:50:10|75.55|72.75|75.46|72.66|75.64|72.84|75.46|72.66|0
1648705820000|2022-03-31 05:50:20|75.55|72.75|75.55|72.75|75.55|72.75|75.55|72.75|0
1648705830000|2022-03-31 05:50:30|75.51|72.71|75.55|72.75|75.55|72.75|75.51|72.71|0
1648705840000|2022-03-31 05:50:40|75.59|72.79|75.55|72.75|75.59|72.79|75.55|72.75|0
1648705850000|2022-03-31 05:50:50|75.64|72.84|75.64|72.84|75.64|72.84|75.59|72.79|0
1648705870000|2022-03-31 05:51:10|75.72|72.92|75.68|72.88|75.72|72.92|75.68|72.88|0
1648705880000|2022-03-31 05:51:20|75.72|72.92|75.72|72.92|75.72|72.92|75.72|72.92|0
1648705890000|2022-03-31 05:51:30|75.89|73.09|76.07|73.27|76.07|73.27|75.89|73.09|0
1648705910000|2022-03-31 05:51:50|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1648705920000|2022-03-31 05:52:00|76.02|73.22|75.98|73.18|76.02|73.22|75.98|73.18|0
1648705930000|2022-03-31 05:52:10|76.07|73.27|75.98|73.18|76.07|73.27|75.98|73.18|0
1648705950000|2022-03-31 05:52:30|75.81|73.01|75.89|73.09|75.89|73.09|75.81|73.01|0
1648705960000|2022-03-31 05:52:40|75.98|73.18|75.89|73.09|75.98|73.18|75.89|73.09|0
1648705970000|2022-03-31 05:52:50|75.98|73.18|75.89|73.09|75.98|73.18|75.89|73.09|0
1648705980000|2022-03-31 05:53:00|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1648706010000|2022-03-31 05:53:30|76.07|73.27|76.15|73.35|76.15|73.35|75.98|73.18|0
1648706020000|2022-03-31 05:53:40|76.24|73.44|76.5|73.7|76.5|73.7|76.24|73.44|0
1648706030000|2022-03-31 05:53:50|76.41|73.61|76.33|73.53|76.41|73.61|76.24|73.44|0
1648706040000|2022-03-31 05:54:00|76.41|73.61|76.59|73.79|76.59|73.79|76.41|73.61|0
1648706050000|2022-03-31 05:54:10|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1648706060000|2022-03-31 05:54:20|76.41|73.61|76.33|73.53|76.41|73.61|76.33|73.53|0
1648706070000|2022-03-31 05:54:30|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1648706080000|2022-03-31 05:54:40|76.5|73.7|76.41|73.61|76.5|73.7|76.41|73.61|0
1648706090000|2022-03-31 05:54:50|76.33|73.53|76.15|73.35|76.33|73.53|76.15|73.35|0
1648706100000|2022-03-31 05:55:00|76.19|73.39|76.15|73.35|76.19|73.39|76.15|73.35|0
1648706110000|2022-03-31 05:55:10|76.24|73.44|76.24|73.44|76.24|73.44|76.24|73.44|0
1648706120000|2022-03-31 05:55:20|76.33|73.53|76.33|73.53|76.33|73.53|76.33|73.53|0
1648706130000|2022-03-31 05:55:30|76.24|73.44|76.19|73.39|76.24|73.44|76.19|73.39|0
1648706140000|2022-03-31 05:55:40|76.24|73.44|76.24|73.44|76.24|73.44|76.24|73.44|0
1648706150000|2022-03-31 05:55:50|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1648706160000|2022-03-31 05:56:00|76.24|73.44|76.24|73.44|76.24|73.44|76.24|73.44|0
1648706190000|2022-03-31 05:56:30|76.37|73.57|76.5|73.7|76.5|73.7|76.37|73.57|0
1648706210000|2022-03-31 05:56:50|76.59|73.79|76.59|73.79|76.59|73.79|76.59|73.79|0
1648706220000|2022-03-31 05:57:00|76.5|73.7|76.54|73.74|76.54|73.74|76.5|73.7|0
1648706230000|2022-03-31 05:57:10|76.59|73.79|76.59|73.79|76.67|73.87|76.59|73.79|0
1648706250000|2022-03-31 05:57:30|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1648706260000|2022-03-31 05:57:40|76.59|73.79|76.5|73.7|76.59|73.79|76.5|73.7|0
1648706290000|2022-03-31 05:58:10|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1648706340000|2022-03-31 05:59:00|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1648706350000|2022-03-31 05:59:10|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1648706360000|2022-03-31 05:59:20|76.32|73.52|76.15|73.35|76.32|73.52|76.15|73.35|0
1648706370000|2022-03-31 05:59:30|76.24|73.44|76.24|73.44|76.24|73.44|76.24|73.44|0
1648706380000|2022-03-31 05:59:40|76.15|73.35|76.41|73.61|76.41|73.61|76.15|73.35|0
1648706390000|2022-03-31 05:59:50|76.32|73.52|76.5|73.7|76.58|73.78|76.32|73.52|0
1648706400000|2022-03-31 06:00:00|76.32|73.52|76.32|73.52|76.41|73.61|76.32|73.52|0
1648706410000|2022-03-31 06:00:10|76.41|73.61|76.58|73.78|76.58|73.78|76.41|73.61|0
1648706430000|2022-03-31 06:00:30|76.41|73.61|76.5|73.7|76.5|73.7|76.41|73.61|0
1648706440000|2022-03-31 06:00:40|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1648706450000|2022-03-31 06:00:50|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1648706460000|2022-03-31 06:01:00|76.67|73.87|76.67|73.87|76.67|73.87|76.67|73.87|0
1648706470000|2022-03-31 06:01:10|76.76|73.96|77.02|74.22|77.02|74.22|76.76|73.96|0
1648706480000|2022-03-31 06:01:20|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1648706490000|2022-03-31 06:01:30|77.02|74.22|76.93|74.13|77.02|74.22|76.93|74.13|0
1648706500000|2022-03-31 06:01:40|76.89|74.09|76.84|74.04|76.89|74.09|76.84|74.04|0
1648706520000|2022-03-31 06:02:00|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1648706530000|2022-03-31 06:02:10|76.93|74.13|77.02|74.22|77.02|74.22|76.93|74.13|0
1648706540000|2022-03-31 06:02:20|76.93|74.13|77.02|74.22|77.02|74.22|76.93|74.13|0
1648706550000|2022-03-31 06:02:30|76.93|74.13|76.97|74.17|77.02|74.22|76.93|74.13|0
1648706560000|2022-03-31 06:02:40|76.93|74.13|76.84|74.04|76.93|74.13|76.84|74.04|0
1648706580000|2022-03-31 06:03:00|76.76|73.96|76.67|73.87|76.76|73.96|76.67|73.87|0
1648706590000|2022-03-31 06:03:10|76.36|73.56|76.32|73.52|76.36|73.56|76.32|73.52|0
1648706600000|2022-03-31 06:03:20|76.15|73.35|75.97|73.17|76.15|73.35|75.97|73.17|0
1648706610000|2022-03-31 06:03:30|76.06|73.26|75.89|73.09|76.06|73.26|75.89|73.09|0
1648706620000|2022-03-31 06:03:40|75.8|73|75.8|73|75.84|73.04|75.8|73|0
1648706630000|2022-03-31 06:03:50|75.89|73.09|75.89|73.09|75.89|73.09|75.89|73.09|0
1648706640000|2022-03-31 06:04:00|75.97|73.17|75.97|73.17|75.97|73.17|75.97|73.17|0
1648706650000|2022-03-31 06:04:10|75.89|73.09|75.89|73.09|75.89|73.09|75.89|73.09|0
1648706660000|2022-03-31 06:04:20|75.8|73|75.63|72.83|75.8|73|75.63|72.83|0
1648706680000|2022-03-31 06:04:40|75.71|72.91|75.71|72.91|75.71|72.91|75.71|72.91|0
1648706690000|2022-03-31 06:04:50|75.54|72.74|75.54|72.74|75.54|72.74|75.46|72.66|0
1648706700000|2022-03-31 06:05:00|75.63|72.83|75.71|72.91|75.71|72.91|75.63|72.83|0
1648706710000|2022-03-31 06:05:10|75.67|72.87|75.54|72.74|75.71|72.91|75.54|72.74|0
1648706720000|2022-03-31 06:05:20|75.46|72.66|75.46|72.66|75.46|72.66|75.46|72.66|0
1648706730000|2022-03-31 06:05:30|75.54|72.74|75.54|72.74|75.54|72.74|75.54|72.74|0
1648706740000|2022-03-31 06:05:40|75.63|72.83|75.63|72.83|75.63|72.83|75.63|72.83|0
1648706750000|2022-03-31 06:05:50|75.71|72.91|75.71|72.91|75.71|72.91|75.71|72.91|0
1648706760000|2022-03-31 06:06:00|75.63|72.83|75.63|72.83|75.63|72.83|75.63|72.83|0
1648706770000|2022-03-31 06:06:10|75.71|72.91|75.89|73.09|75.89|73.09|75.71|72.91|0
1648706780000|2022-03-31 06:06:20|75.8|73|75.89|73.09|75.89|73.09|75.8|73|0
1648706790000|2022-03-31 06:06:30|76.01|73.21|76.06|73.26|76.06|73.26|75.97|73.17|0
1648706800000|2022-03-31 06:06:40|75.89|73.09|75.8|73|75.89|73.09|75.8|73|0
1648706810000|2022-03-31 06:06:50|75.89|73.09|75.97|73.17|75.97|73.17|75.89|73.09|0
1648706820000|2022-03-31 06:07:00|76.06|73.26|76.23|73.43|76.23|73.43|76.06|73.26|0
1648706830000|2022-03-31 06:07:10|76.15|73.35|76.15|73.35|76.15|73.35|76.06|73.26|0
1648706840000|2022-03-31 06:07:20|76.23|73.43|76.23|73.43|76.23|73.43|76.23|73.43|0
1648706850000|2022-03-31 06:07:30|76.15|73.35|76.23|73.43|76.23|73.43|76.15|73.35|0
1648706860000|2022-03-31 06:07:40|76.19|73.39|76.06|73.26|76.19|73.39|76.06|73.26|0
1648706870000|2022-03-31 06:07:50|76.1|73.3|76.06|73.26|76.1|73.3|76.06|73.26|0
1648706880000|2022-03-31 06:08:00|75.97|73.17|75.97|73.17|75.97|73.17|75.97|73.17|0
1648706890000|2022-03-31 06:08:10|75.93|73.13|75.93|73.13|75.97|73.17|75.93|73.13|0
1648706900000|2022-03-31 06:08:20|75.97|73.17|75.89|73.09|75.97|73.17|75.89|73.09|0
1648706910000|2022-03-31 06:08:30|75.93|73.13|75.89|73.09|75.93|73.13|75.89|73.09|0
1648706920000|2022-03-31 06:08:40|75.97|73.17|76.06|73.26|76.06|73.26|75.97|73.17|0
1648706930000|2022-03-31 06:08:50|75.97|73.17|75.97|73.17|75.97|73.17|75.97|73.17|0
1648706940000|2022-03-31 06:09:00|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1648706960000|2022-03-31 06:09:20|76.14|73.34|76.01|73.21|76.14|73.34|76.01|73.21|0
1648706970000|2022-03-31 06:09:30|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1648706980000|2022-03-31 06:09:40|76.14|73.34|76.14|73.34|76.14|73.34|76.14|73.34|0
1648707000000|2022-03-31 06:10:00|76.23|73.43|76.14|73.34|76.23|73.43|76.14|73.34|0
1648707010000|2022-03-31 06:10:10|76.23|73.43|76.23|73.43|76.32|73.52|76.23|73.43|0
1648707020000|2022-03-31 06:10:20|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1648707030000|2022-03-31 06:10:30|76.23|73.43|76.23|73.43|76.23|73.43|76.23|73.43|0
1648707050000|2022-03-31 06:10:50|76.14|73.34|76.14|73.34|76.14|73.34|76.1|73.3|0
1648707060000|2022-03-31 06:11:00|76.06|73.26|76.06|73.26|76.06|73.26|76.06|73.26|0
1648707070000|2022-03-31 06:11:10|75.97|73.17|75.97|73.17|75.97|73.17|75.97|73.17|0
1648707110000|2022-03-31 06:11:50|75.8|73|75.88|73.08|75.88|73.08|75.8|73|0
1648707130000|2022-03-31 06:12:10|75.84|73.04|75.8|73|75.88|73.08|75.8|73|0
1648707140000|2022-03-31 06:12:20|75.62|72.82|75.62|72.82|75.62|72.82|75.62|72.82|0
1648707150000|2022-03-31 06:12:30|76.8|74|76.8|74|76.8|74|76.8|74|0
1648707160000|2022-03-31 06:12:40|76.76|73.96|75.15|72.35|76.76|73.96|75.15|72.35|0
1648707180000|2022-03-31 06:13:00|75.23|72.43|75.23|72.43|75.32|72.52|75.23|72.43|0
1648707190000|2022-03-31 06:13:10|75.15|72.35|75.15|72.35|75.15|72.35|75.15|72.35|0
1648707200000|2022-03-31 06:13:20|75.1|72.3|75.06|72.26|75.15|72.35|75.06|72.26|0
1648707210000|2022-03-31 06:13:30|75.15|72.35|75.32|72.52|75.32|72.52|75.15|72.35|0
1648707220000|2022-03-31 06:13:40|75.23|72.43|75.23|72.43|75.32|72.52|75.23|72.43|0
1648707230000|2022-03-31 06:13:50|75.32|72.52|75.32|72.52|75.32|72.52|75.32|72.52|0
1648707250000|2022-03-31 06:14:10|75.4|72.6|75.4|72.6|75.4|72.6|75.4|72.6|0
1648707270000|2022-03-31 06:14:30|75.44|72.64|75.4|72.6|75.44|72.64|75.4|72.6|0
1648707280000|2022-03-31 06:14:40|75.44|72.64|75.49|72.69|75.49|72.69|75.44|72.64|0
1648707290000|2022-03-31 06:14:50|75.53|72.73|75.49|72.69|75.53|72.73|75.49|72.69|0
1648707300000|2022-03-31 06:15:00|75.44|72.64|75.4|72.6|75.49|72.69|75.4|72.6|0
1648707320000|2022-03-31 06:15:20|75.32|72.52|75.27|72.47|75.32|72.52|75.27|72.47|0
1648707330000|2022-03-31 06:15:30|75.23|72.43|75.23|72.43|75.23|72.43|75.19|72.39|0
1648707340000|2022-03-31 06:15:40|75.19|72.39|75.23|72.43|75.23|72.43|75.19|72.39|0
1648707350000|2022-03-31 06:15:50|75.14|72.34|75.14|72.34|75.14|72.34|75.14|72.34|0
1648707370000|2022-03-31 06:16:10|75.06|72.26|74.97|72.17|75.06|72.26|74.97|72.17|0
1648707380000|2022-03-31 06:16:20|75.06|72.26|75.06|72.26|75.06|72.26|75.06|72.26|0
1648707400000|2022-03-31 06:16:40|75.14|72.34|75.06|72.26|75.14|72.34|75.06|72.26|0
1648707410000|2022-03-31 06:16:50|75.14|72.34|75.14|72.34|75.14|72.34|75.14|72.34|0
1648707430000|2022-03-31 06:17:10|75.06|72.26|75.14|72.34|75.14|72.34|75.06|72.26|0
1648707450000|2022-03-31 06:17:30|75.06|72.26|75.14|72.34|75.14|72.34|75.06|72.26|0
1648707480000|2022-03-31 06:18:00|75.06|72.26|74.97|72.17|75.06|72.26|74.97|72.17|0
1648707500000|2022-03-31 06:18:20|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1648707510000|2022-03-31 06:18:30|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1648707530000|2022-03-31 06:18:50|74.8|72|74.84|72.04|74.84|72.04|74.8|72|0
1648707540000|2022-03-31 06:19:00|74.8|72|74.8|72|74.8|72|74.8|72|0
1648707560000|2022-03-31 06:19:20|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1648707570000|2022-03-31 06:19:30|74.97|72.17|74.97|72.17|74.97|72.17|74.97|72.17|0
1648707580000|2022-03-31 06:19:40|75.06|72.26|75.23|72.43|75.23|72.43|75.06|72.26|0
1648707590000|2022-03-31 06:19:50|75.31|72.51|75.31|72.51|75.31|72.51|75.31|72.51|0
1648707600000|2022-03-31 06:20:00|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1648707610000|2022-03-31 06:20:10|75.14|72.34|75.27|72.47|75.27|72.47|75.14|72.34|0
1648707620000|2022-03-31 06:20:20|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1648707630000|2022-03-31 06:20:30|75.31|72.51|75.23|72.43|75.31|72.51|75.23|72.43|0
1648707640000|2022-03-31 06:20:40|75.31|72.51|75.31|72.51|75.31|72.51|75.31|72.51|0
1648707650000|2022-03-31 06:20:50|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1648707680000|2022-03-31 06:21:20|75.18|72.38|75.23|72.43|75.23|72.43|75.14|72.34|0
1648707720000|2022-03-31 06:22:00|75.31|72.51|75.31|72.51|75.31|72.51|75.31|72.51|0
1648707730000|2022-03-31 06:22:10|75.23|72.43|75.14|72.34|75.23|72.43|75.14|72.34|0
1648707750000|2022-03-31 06:22:30|75.23|72.43|75.23|72.43|75.23|72.43|75.23|72.43|0
1648707760000|2022-03-31 06:22:40|75.48|72.68|75.4|72.6|75.48|72.68|75.4|72.6|0
1648707770000|2022-03-31 06:22:50|75.35|72.55|75.4|72.6|75.4|72.6|75.31|72.51|0
1648707780000|2022-03-31 06:23:00|75.44|72.64|75.48|72.68|75.48|72.68|75.44|72.64|0
1648707790000|2022-03-31 06:23:10|75.57|72.77|75.57|72.77|75.57|72.77|75.53|72.73|0
1648707810000|2022-03-31 06:23:30|75.53|72.73|75.57|72.77|75.57|72.77|75.53|72.73|0
1648707820000|2022-03-31 06:23:40|75.48|72.68|75.57|72.77|75.57|72.77|75.48|72.68|0
1648707840000|2022-03-31 06:24:00|75.74|72.94|75.66|72.86|75.74|72.94|75.66|72.86|0
1648707870000|2022-03-31 06:24:30|75.74|72.94|75.83|73.03|75.83|73.03|75.74|72.94|0
1648707880000|2022-03-31 06:24:40|75.92|73.12|75.92|73.12|75.92|73.12|75.92|73.12|0
1648707900000|2022-03-31 06:25:00|75.87|73.07|75.78|72.98|75.87|73.07|75.78|72.98|0
1648707910000|2022-03-31 06:25:10|75.74|72.94|75.74|72.94|75.74|72.94|75.66|72.86|0
1648707920000|2022-03-31 06:25:20|75.83|73.03|75.74|72.94|75.83|73.03|75.74|72.94|0
1648707930000|2022-03-31 06:25:30|75.66|72.86|75.66|72.86|75.66|72.86|75.66|72.86|0
1648707940000|2022-03-31 06:25:40|75.74|72.94|75.57|72.77|75.74|72.94|75.57|72.77|0
1648707950000|2022-03-31 06:25:50|75.48|72.68|75.48|72.68|75.48|72.68|75.48|72.68|0
1648707960000|2022-03-31 06:26:00|75.44|72.64|75.48|72.68|75.48|72.68|75.44|72.64|0
1648707970000|2022-03-31 06:26:10|75.52|72.72|75.57|72.77|75.57|72.77|75.52|72.72|0
1648707990000|2022-03-31 06:26:30|75.48|72.68|75.4|72.6|75.48|72.68|75.4|72.6|0
1648708000000|2022-03-31 06:26:40|75.48|72.68|75.48|72.68|75.48|72.68|75.48|72.68|0
1648708020000|2022-03-31 06:27:00|75.4|72.6|75.35|72.55|75.4|72.6|75.35|72.55|0
1648708030000|2022-03-31 06:27:10|75.4|72.6|75.4|72.6|75.4|72.6|75.4|72.6|0
1648708040000|2022-03-31 06:27:20|75.57|72.77|75.57|72.77|75.57|72.77|75.57|72.77|0
1648708050000|2022-03-31 06:27:30|75.65|72.85|75.65|72.85|75.65|72.85|75.65|72.85|0
1648708060000|2022-03-31 06:27:40|75.74|72.94|75.74|72.94|75.74|72.94|75.74|72.94|0
1648708070000|2022-03-31 06:27:50|75.83|73.03|75.83|73.03|75.91|73.11|75.83|73.03|0
1648708080000|2022-03-31 06:28:00|75.78|72.98|75.65|72.85|75.78|72.98|75.65|72.85|0
1648708090000|2022-03-31 06:28:10|75.7|72.9|75.65|72.85|75.7|72.9|75.65|72.85|0
1648708110000|2022-03-31 06:28:30|75.57|72.77|75.57|72.77|75.57|72.77|75.57|72.77|0
1648708130000|2022-03-31 06:28:50|75.61|72.81|75.65|72.85|75.65|72.85|75.61|72.81|0
1648708140000|2022-03-31 06:29:00|75.74|72.94|75.74|72.94|75.74|72.94|75.65|72.85|0
1648708150000|2022-03-31 06:29:10|75.83|73.03|75.83|73.03|75.91|73.11|75.83|73.03|0
1648708160000|2022-03-31 06:29:20|75.91|73.11|75.83|73.03|75.91|73.11|75.83|73.03|0
1648708170000|2022-03-31 06:29:30|75.91|73.11|75.83|73.03|75.91|73.11|75.83|73.03|0
1648708180000|2022-03-31 06:29:40|75.74|72.94|75.74|72.94|75.74|72.94|75.74|72.94|0
1648708190000|2022-03-31 06:29:50|75.78|72.98|75.78|72.98|75.83|73.03|75.78|72.98|0
1648708200000|2022-03-31 06:30:00|75.74|72.94|75.74|72.94|75.83|73.03|75.74|72.94|0
1648708210000|2022-03-31 06:30:10|75.65|72.85|75.69|72.89|75.7|72.9|75.65|72.85|0
1648708220000|2022-03-31 06:30:20|75.74|72.94|75.74|72.94|75.74|72.94|75.74|72.94|0
1648708250000|2022-03-31 06:30:50|75.65|72.85|75.65|72.85|75.65|72.85|75.65|72.85|0
1648708260000|2022-03-31 06:31:00|75.74|72.94|75.74|72.94|75.74|72.94|75.74|72.94|0
1648708270000|2022-03-31 06:31:10|75.83|73.03|75.83|73.03|75.83|73.03|75.83|73.03|0
1648708290000|2022-03-31 06:31:30|75.91|73.11|75.83|73.03|75.91|73.11|75.83|73.03|0
1648708300000|2022-03-31 06:31:40|75.91|73.11|75.91|73.11|75.91|73.11|75.91|73.11|0
1648708310000|2022-03-31 06:31:50|75.74|72.94|75.74|72.94|75.74|72.94|75.74|72.94|0
1648708320000|2022-03-31 06:32:00|75.69|72.89|75.83|73.03|75.83|73.03|75.65|72.85|0
1648708330000|2022-03-31 06:32:10|75.74|72.94|75.74|72.94|75.74|72.94|75.74|72.94|0
1648708340000|2022-03-31 06:32:20|75.83|73.03|75.83|73.03|75.83|73.03|75.83|73.03|0
1648708350000|2022-03-31 06:32:30|75.91|73.11|75.83|73.03|75.91|73.11|75.83|73.03|0
1648708360000|2022-03-31 06:32:40|75.74|72.94|75.61|72.81|75.74|72.94|75.57|72.77|0
1648708370000|2022-03-31 06:32:50|75.65|72.85|75.65|72.85|75.65|72.85|75.65|72.85|0
1648708380000|2022-03-31 06:33:00|75.57|72.77|75.74|72.94|75.74|72.94|75.57|72.77|0
1648708390000|2022-03-31 06:33:10|75.65|72.85|75.39|72.59|75.65|72.85|75.39|72.59|0
1648708410000|2022-03-31 06:33:30|75.31|72.51|75.31|72.51|75.31|72.51|75.31|72.51|0
1648708420000|2022-03-31 06:33:40|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1648708430000|2022-03-31 06:33:50|75.31|72.51|75.31|72.51|75.48|72.68|75.31|72.51|0
1648708440000|2022-03-31 06:34:00|75.26|72.46|75.26|72.46|75.26|72.46|75.26|72.46|0
1648708450000|2022-03-31 06:34:10|75.22|72.42|75.13|72.33|75.31|72.51|75.13|72.33|0
1648708460000|2022-03-31 06:34:20|75.22|72.42|75.13|72.33|75.22|72.42|75.13|72.33|0
1648708470000|2022-03-31 06:34:30|75.09|72.29|75.13|72.33|75.13|72.33|75.05|72.25|0
1648708480000|2022-03-31 06:34:40|75.05|72.25|75.05|72.25|75.13|72.33|75.05|72.25|0
1648708490000|2022-03-31 06:34:50|75.09|72.29|75.05|72.25|75.09|72.29|75.05|72.25|0
1648708500000|2022-03-31 06:35:00|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1648708510000|2022-03-31 06:35:10|75.31|72.51|75.35|72.55|75.35|72.55|75.31|72.51|0
1648708520000|2022-03-31 06:35:20|75.31|72.51|75.22|72.42|75.31|72.51|75.22|72.42|0
1648708530000|2022-03-31 06:35:30|75.13|72.33|75|72.2|75.13|72.33|75|72.2|0
1648708540000|2022-03-31 06:35:40|74.96|72.16|74.96|72.16|74.96|72.16|74.96|72.16|0
1648708550000|2022-03-31 06:35:50|75.05|72.25|75.05|72.25|75.05|72.25|75|72.2|0
1648708560000|2022-03-31 06:36:00|75.09|72.29|74.92|72.12|75.09|72.29|74.92|72.12|0
1648708570000|2022-03-31 06:36:10|74.96|72.16|74.96|72.16|74.96|72.16|74.88|72.08|0
1648708580000|2022-03-31 06:36:20|75.05|72.25|75.13|72.33|75.13|72.33|75.05|72.25|0
1648708590000|2022-03-31 06:36:30|75.09|72.29|75.09|72.29|75.09|72.29|75.09|72.29|0
1648708600000|2022-03-31 06:36:40|75.05|72.25|75.05|72.25|75.05|72.25|75.05|72.25|0
1648708610000|2022-03-31 06:36:50|75.13|72.33|74.96|72.16|75.13|72.33|74.96|72.16|0
1648708620000|2022-03-31 06:37:00|75.05|72.25|74.87|72.07|75.05|72.25|74.87|72.07|0
1648708630000|2022-03-31 06:37:10|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1648708640000|2022-03-31 06:37:20|74.7|71.9|74.79|71.99|74.79|71.99|74.62|71.82|0
1648708650000|2022-03-31 06:37:30|74.7|71.9|74.79|71.99|74.79|71.99|74.66|71.86|0
1648708660000|2022-03-31 06:37:40|74.74|71.94|74.7|71.9|74.74|71.94|74.7|71.9|0
1648708670000|2022-03-31 06:37:50|74.79|71.99|74.87|72.07|74.87|72.07|74.79|71.99|0
1648708680000|2022-03-31 06:38:00|74.83|72.03|74.79|71.99|74.83|72.03|74.79|71.99|0
1648708690000|2022-03-31 06:38:10|74.87|72.07|74.79|71.99|74.87|72.07|74.79|71.99|0
1648708700000|2022-03-31 06:38:20|74.87|72.07|74.87|72.07|74.87|72.07|74.87|72.07|0
1648708710000|2022-03-31 06:38:30|74.83|72.03|74.79|71.99|74.87|72.07|74.79|71.99|0
1648708720000|2022-03-31 06:38:40|74.87|72.07|74.87|72.07|74.87|72.07|74.87|72.07|0
1648708740000|2022-03-31 06:39:00|74.92|72.12|74.87|72.07|74.96|72.16|74.87|72.07|0
1648708760000|2022-03-31 06:39:20|74.96|72.16|74.96|72.16|74.96|72.16|74.96|72.16|0
1648708770000|2022-03-31 06:39:30|74.87|72.07|74.87|72.07|74.87|72.07|74.87|72.07|0
1648708780000|2022-03-31 06:39:40|74.91|72.11|74.96|72.16|74.96|72.16|74.91|72.11|0
1648708800000|2022-03-31 06:40:00|74.87|72.07|74.87|72.07|74.91|72.11|74.87|72.07|0
1648708810000|2022-03-31 06:40:10|74.96|72.16|74.96|72.16|74.96|72.16|74.96|72.16|0
1648708820000|2022-03-31 06:40:20|75.04|72.24|75.04|72.24|75.04|72.24|75.04|72.24|0
1648708830000|2022-03-31 06:40:30|75.13|72.33|75.22|72.42|75.22|72.42|75.13|72.33|0
1648708840000|2022-03-31 06:40:40|75.17|72.37|75.13|72.33|75.17|72.37|75.13|72.33|0
1648708850000|2022-03-31 06:40:50|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1648708860000|2022-03-31 06:41:00|75.3|72.5|75.22|72.42|75.3|72.5|75.22|72.42|0
1648708870000|2022-03-31 06:41:10|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1648708890000|2022-03-31 06:41:30|75.39|72.59|75.26|72.46|75.39|72.59|75.26|72.46|0
1648708900000|2022-03-31 06:41:40|75.22|72.42|75.3|72.5|75.3|72.5|75.22|72.42|0
1648708910000|2022-03-31 06:41:50|75.39|72.59|75.47|72.67|75.47|72.67|75.39|72.59|0
1648708930000|2022-03-31 06:42:10|75.39|72.59|75.39|72.59|75.39|72.59|75.39|72.59|0
1648708940000|2022-03-31 06:42:20|75.43|72.63|75.43|72.63|75.43|72.63|75.43|72.63|0
1648708950000|2022-03-31 06:42:30|75.47|72.67|75.39|72.59|75.47|72.67|75.39|72.59|0
1648708960000|2022-03-31 06:42:40|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648708970000|2022-03-31 06:42:50|75.43|72.63|75.43|72.63|75.43|72.63|75.43|72.63|0
1648708980000|2022-03-31 06:43:00|75.47|72.67|75.47|72.67|75.47|72.67|75.43|72.63|0
1648708990000|2022-03-31 06:43:10|75.56|72.76|75.6|72.8|75.6|72.8|75.56|72.76|0
1648709000000|2022-03-31 06:43:20|75.56|72.76|75.43|72.63|75.56|72.76|75.43|72.63|0
1648709010000|2022-03-31 06:43:30|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648709020000|2022-03-31 06:43:40|75.43|72.63|75.43|72.63|75.43|72.63|75.43|72.63|0
1648709030000|2022-03-31 06:43:50|75.39|72.59|75.39|72.59|75.39|72.59|75.39|72.59|0
1648709040000|2022-03-31 06:44:00|75.47|72.67|75.47|72.67|75.47|72.67|75.43|72.63|0
1648709050000|2022-03-31 06:44:10|75.51|72.71|75.6|72.8|75.6|72.8|75.47|72.67|0
1648709060000|2022-03-31 06:44:20|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1648709080000|2022-03-31 06:44:40|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648709090000|2022-03-31 06:44:50|75.43|72.63|75.39|72.59|75.47|72.67|75.39|72.59|0
1648709100000|2022-03-31 06:45:00|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648709110000|2022-03-31 06:45:10|75.56|72.76|75.6|72.8|75.6|72.8|75.56|72.76|0
1648709120000|2022-03-31 06:45:20|75.65|72.85|75.6|72.8|75.65|72.85|75.56|72.76|0
1648709130000|2022-03-31 06:45:30|75.65|72.85|75.56|72.76|75.65|72.85|75.47|72.67|0
1648709150000|2022-03-31 06:45:50|75.6|72.8|75.6|72.8|75.64|72.84|75.6|72.8|0
1648709160000|2022-03-31 06:46:00|75.56|72.76|75.73|72.93|75.73|72.93|75.56|72.76|0
1648709170000|2022-03-31 06:46:10|75.64|72.84|75.73|72.93|75.73|72.93|75.64|72.84|0
1648709180000|2022-03-31 06:46:20|75.82|73.02|75.64|72.84|75.82|73.02|75.64|72.84|0
1648709190000|2022-03-31 06:46:30|75.82|73.02|75.73|72.93|75.82|73.02|75.73|72.93|0
1648709200000|2022-03-31 06:46:40|75.64|72.84|75.64|72.84|75.64|72.84|75.64|72.84|0
1648709210000|2022-03-31 06:46:50|75.69|72.89|75.73|72.93|75.73|72.93|75.69|72.89|0
1648709220000|2022-03-31 06:47:00|75.69|72.89|75.64|72.84|75.73|72.93|75.64|72.84|0
1648709230000|2022-03-31 06:47:10|75.73|72.93|75.73|72.93|75.73|72.93|75.69|72.89|0
1648709240000|2022-03-31 06:47:20|75.64|72.84|75.64|72.84|75.64|72.84|75.64|72.84|0
1648709250000|2022-03-31 06:47:30|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1648709260000|2022-03-31 06:47:40|75.51|72.71|75.47|72.67|75.51|72.71|75.47|72.67|0
1648709280000|2022-03-31 06:48:00|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1648709290000|2022-03-31 06:48:10|75.6|72.8|75.47|72.67|75.64|72.84|75.47|72.67|0
1648709320000|2022-03-31 06:48:40|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1648709340000|2022-03-31 06:49:00|75.47|72.67|75.38|72.58|75.47|72.67|75.38|72.58|0
1648709350000|2022-03-31 06:49:10|75.3|72.5|75.25|72.45|75.3|72.5|75.25|72.45|0
1648709360000|2022-03-31 06:49:20|75.3|72.5|75.47|72.67|75.47|72.67|75.3|72.5|0
1648709370000|2022-03-31 06:49:30|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1648709380000|2022-03-31 06:49:40|75.51|72.71|75.56|72.76|75.56|72.76|75.51|72.71|0
1648709400000|2022-03-31 06:50:00|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648709410000|2022-03-31 06:50:10|75.38|72.58|75.47|72.67|75.47|72.67|75.38|72.58|0
1648709420000|2022-03-31 06:50:20|75.38|72.58|75.38|72.58|75.38|72.58|75.34|72.54|0
1648709450000|2022-03-31 06:50:50|75.47|72.67|75.42|72.62|75.47|72.67|75.42|72.62|0
1648709460000|2022-03-31 06:51:00|75.47|72.67|75.47|72.67|75.47|72.67|75.47|72.67|0
1648709490000|2022-03-31 06:51:30|75.42|72.62|75.47|72.67|75.47|72.67|75.42|72.62|0
1648709510000|2022-03-31 06:51:50|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1648709520000|2022-03-31 06:52:00|75.6|72.8|75.56|72.76|75.6|72.8|75.56|72.76|0
1648709530000|2022-03-31 06:52:10|75.64|72.84|75.73|72.93|75.73|72.93|75.64|72.84|0
1648709540000|2022-03-31 06:52:20|75.9|73.1|75.9|73.1|75.9|73.1|75.9|73.1|0
1648709550000|2022-03-31 06:52:30|75.86|73.06|75.81|73.01|75.86|73.06|75.81|73.01|0
1648709560000|2022-03-31 06:52:40|75.77|72.97|75.86|73.06|75.86|73.06|75.77|72.97|0
1648709570000|2022-03-31 06:52:50|75.81|73.01|76.07|73.27|76.07|73.27|75.81|73.01|0
1648709580000|2022-03-31 06:53:00|76.12|73.32|76.12|73.32|76.16|73.36|76.12|73.32|0
1648709590000|2022-03-31 06:53:10|76.16|73.36|76.25|73.45|76.25|73.45|76.16|73.36|0
1648709600000|2022-03-31 06:53:20|76.2|73.4|76.16|73.36|76.2|73.4|76.16|73.36|0
1648709610000|2022-03-31 06:53:30|76.07|73.27|76.12|73.32|76.16|73.36|76.07|73.27|0
1648709620000|2022-03-31 06:53:40|76.07|73.27|76.16|73.36|76.16|73.36|76.07|73.27|0
1648709630000|2022-03-31 06:53:50|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1648709640000|2022-03-31 06:54:00|76.16|73.36|76.12|73.32|76.16|73.36|76.12|73.32|0
1648709650000|2022-03-31 06:54:10|76.11|73.31|76.11|73.31|76.16|73.36|76.11|73.31|0
1648709660000|2022-03-31 06:54:20|76.16|73.36|76.16|73.36|76.16|73.36|76.16|73.36|0
1648709680000|2022-03-31 06:54:40|76.11|73.31|76.07|73.27|76.11|73.31|76.07|73.27|0
1648709700000|2022-03-31 06:55:00|75.9|73.1|75.85|73.05|75.9|73.1|75.85|73.05|0
1648709710000|2022-03-31 06:55:10|75.81|73.01|75.73|72.93|75.81|73.01|75.68|72.88|0
1648709720000|2022-03-31 06:55:20|75.81|73.01|75.99|73.19|75.99|73.19|75.81|73.01|0
1648709730000|2022-03-31 06:55:30|76.07|73.27|75.99|73.19|76.07|73.27|75.99|73.19|0
1648709740000|2022-03-31 06:55:40|76.03|73.23|76.16|73.36|76.2|73.4|76.03|73.23|0
1648709750000|2022-03-31 06:55:50|76.07|73.27|76.33|73.53|76.33|73.53|76.07|73.27|0
1648709760000|2022-03-31 06:56:00|76.29|73.49|76.2|73.4|76.33|73.53|76.2|73.4|0
1648709770000|2022-03-31 06:56:10|76.16|73.36|76.11|73.31|76.16|73.36|76.11|73.31|0
1648709780000|2022-03-31 06:56:20|76.16|73.36|76.16|73.36|76.16|73.36|76.16|73.36|0
1648709790000|2022-03-31 06:56:30|76.07|73.27|76.16|73.36|76.16|73.36|76.07|73.27|0
1648709800000|2022-03-31 06:56:40|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1648709820000|2022-03-31 06:57:00|76.2|73.4|76.2|73.4|76.25|73.45|76.2|73.4|0
1648709830000|2022-03-31 06:57:10|76.25|73.45|76.16|73.36|76.25|73.45|76.11|73.31|0
1648709840000|2022-03-31 06:57:20|76.25|73.45|76.33|73.53|76.33|73.53|76.25|73.45|0
1648709850000|2022-03-31 06:57:30|76.25|73.45|76.29|73.49|76.33|73.53|76.25|73.45|0
1648709860000|2022-03-31 06:57:40|76.33|73.53|76.29|73.49|76.33|73.53|76.29|73.49|0
1648709870000|2022-03-31 06:57:50|76.33|73.53|76.16|73.36|76.33|73.53|76.16|73.36|0
1648709880000|2022-03-31 06:58:00|76.07|73.27|76.16|73.36|76.24|73.44|76.07|73.27|0
1648709890000|2022-03-31 06:58:10|76.24|73.44|76.16|73.36|76.24|73.44|76.16|73.36|0
1648709900000|2022-03-31 06:58:20|76.07|73.27|76.07|73.27|76.11|73.31|76.07|73.27|0
1648709930000|2022-03-31 06:58:50|76.16|73.36|75.98|73.18|76.16|73.36|75.98|73.18|0
1648709940000|2022-03-31 06:59:00|76.07|73.27|76.16|73.36|76.16|73.36|76.07|73.27|0
1648709950000|2022-03-31 06:59:10|76.11|73.31|76.16|73.36|76.16|73.36|76.11|73.31|0
1648709960000|2022-03-31 06:59:20|76.07|73.27|75.98|73.18|76.07|73.27|75.98|73.18|0
1648709970000|2022-03-31 06:59:30|76.07|73.27|76.03|73.23|76.07|73.27|76.03|73.23|0
1648709980000|2022-03-31 06:59:40|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1648709990000|2022-03-31 06:59:50|76.07|73.27|76.29|73.49|76.29|73.49|76.07|73.27|0
1648710000000|2022-03-31 07:00:00|76.42|73.62|76.72|73.92|76.72|73.92|76.42|73.62|0
1648710010000|2022-03-31 07:00:10|76.59|73.79|76.63|73.83|76.72|73.92|76.59|73.79|0
1648710020000|2022-03-31 07:00:20|76.68|73.88|76.85|74.05|76.85|74.05|76.68|73.88|0
1648710030000|2022-03-31 07:00:30|76.81|74.01|76.94|74.14|76.94|74.14|76.77|73.97|0
1648710040000|2022-03-31 07:00:40|76.85|74.05|76.68|73.88|76.85|74.05|76.68|73.88|0
1648710050000|2022-03-31 07:00:50|76.63|73.83|77.03|74.23|77.03|74.23|76.63|73.83|0
1648710060000|2022-03-31 07:01:00|76.98|74.18|77.47|74.67|77.55|74.75|76.98|74.18|0
1648710070000|2022-03-31 07:01:10|77.55|74.75|77.33|74.53|77.55|74.75|77.29|74.49|0
1648710080000|2022-03-31 07:01:20|77.38|74.58|77.55|74.75|77.55|74.75|77.2|74.4|0
1648710090000|2022-03-31 07:01:30|77.51|74.71|77.47|74.67|77.55|74.75|77.47|74.67|0
1648710100000|2022-03-31 07:01:40|77.38|74.58|77.38|74.58|77.47|74.67|77.38|74.58|0
1648710110000|2022-03-31 07:01:50|77.29|74.49|77.12|74.32|77.38|74.58|77.12|74.32|0
1648710120000|2022-03-31 07:02:00|77.2|74.4|77.12|74.32|77.2|74.4|77.12|74.32|0
1648710130000|2022-03-31 07:02:10|77.11|74.31|77.03|74.23|77.11|74.31|77.03|74.23|0
1648710140000|2022-03-31 07:02:20|76.85|74.05|76.94|74.14|76.94|74.14|76.85|74.05|0
1648710150000|2022-03-31 07:02:30|76.85|74.05|76.94|74.14|77.03|74.23|76.85|74.05|0
1648710160000|2022-03-31 07:02:40|77.03|74.23|77.03|74.23|77.03|74.23|76.98|74.18|0
1648710170000|2022-03-31 07:02:50|77.07|74.27|77.03|74.23|77.07|74.27|77.03|74.23|0
1648710180000|2022-03-31 07:03:00|77.11|74.31|77.2|74.4|77.2|74.4|77.07|74.27|0
1648710190000|2022-03-31 07:03:10|77.29|74.49|77.2|74.4|77.29|74.49|77.2|74.4|0
1648710200000|2022-03-31 07:03:20|77.11|74.31|77.11|74.31|77.2|74.4|77.11|74.31|0
1648710210000|2022-03-31 07:03:30|77.03|74.23|77.03|74.23|77.03|74.23|77.03|74.23|0
1648710220000|2022-03-31 07:03:40|77.11|74.31|77.16|74.36|77.2|74.4|77.11|74.31|0
1648710230000|2022-03-31 07:03:50|77.2|74.4|77.29|74.49|77.29|74.49|77.2|74.4|0
1648710240000|2022-03-31 07:04:00|77.38|74.58|77.38|74.58|77.38|74.58|77.38|74.58|0
1648710250000|2022-03-31 07:04:10|77.29|74.49|77.29|74.49|77.29|74.49|77.29|74.49|0
1648710260000|2022-03-31 07:04:20|77.33|74.53|77.33|74.53|77.38|74.58|77.33|74.53|0
1648710270000|2022-03-31 07:04:30|77.38|74.58|77.07|74.27|77.38|74.58|77.07|74.27|0
1648710280000|2022-03-31 07:04:40|77.03|74.23|77.07|74.27|77.07|74.27|77.03|74.23|0
1648710290000|2022-03-31 07:04:50|77.03|74.23|77.11|74.31|77.11|74.31|77.03|74.23|0
1648710300000|2022-03-31 07:05:00|76.83|74.43|76.74|74.34|76.87|74.47|76.74|74.34|0
1648710310000|2022-03-31 07:05:10|76.83|74.43|76.74|74.34|76.83|74.43|76.74|74.34|0
1648710320000|2022-03-31 07:05:20|76.83|74.43|76.74|74.34|76.83|74.43|76.69|74.29|0
1648710330000|2022-03-31 07:05:30|76.65|74.25|76.56|74.16|76.65|74.25|76.52|74.12|0
1648710340000|2022-03-31 07:05:40|76.48|74.08|76.56|74.16|76.56|74.16|76.48|74.08|0
1648710350000|2022-03-31 07:05:50|76.65|74.25|76.56|74.16|76.65|74.25|76.56|74.16|0
1648710360000|2022-03-31 07:06:00|76.83|74.43|76.78|74.38|76.83|74.43|76.78|74.38|0
1648710370000|2022-03-31 07:06:10|76.83|74.43|76.69|74.29|76.83|74.43|76.6|74.2|0
1648710380000|2022-03-31 07:06:20|76.74|74.34|76.69|74.29|76.74|74.34|76.69|74.29|0
1648710390000|2022-03-31 07:06:30|76.65|74.25|76.48|74.08|76.65|74.25|76.48|74.08|0
1648710400000|2022-03-31 07:06:40|76.52|74.12|76.3|73.9|76.52|74.12|76.3|73.9|0
1648710410000|2022-03-31 07:06:50|76.43|74.03|76.39|73.99|76.43|74.03|76.39|73.99|0
1648710420000|2022-03-31 07:07:00|76.3|73.9|76.34|73.94|76.34|73.94|76.21|73.81|0
1648710430000|2022-03-31 07:07:10|76.39|73.99|76.26|73.86|76.39|73.99|76.26|73.86|0
1648710440000|2022-03-31 07:07:20|76.3|73.9|76.21|73.81|76.3|73.9|76.21|73.81|0
1648710450000|2022-03-31 07:07:30|76.13|73.73|76.13|73.73|76.21|73.81|76.13|73.73|0
1648710470000|2022-03-31 07:07:50|76.21|73.81|76.21|73.81|76.3|73.9|76.21|73.81|0
1648710480000|2022-03-31 07:08:00|76.13|73.73|75.95|73.55|76.13|73.73|75.95|73.55|0
1648710490000|2022-03-31 07:08:10|76.04|73.64|75.99|73.59|76.13|73.73|75.99|73.59|0
1648710500000|2022-03-31 07:08:20|76.04|73.64|76.04|73.64|76.08|73.68|76.04|73.64|0
1648710510000|2022-03-31 07:08:30|75.99|73.59|75.95|73.55|75.99|73.59|75.95|73.55|0
1648710520000|2022-03-31 07:08:40|75.87|73.47|75.78|73.38|75.87|73.47|75.78|73.38|0
1648710530000|2022-03-31 07:08:50|75.87|73.47|75.87|73.47|75.95|73.55|75.87|73.47|0
1648710540000|2022-03-31 07:09:00|75.95|73.55|75.95|73.55|75.99|73.59|75.95|73.55|0
1648710550000|2022-03-31 07:09:10|75.87|73.47|75.87|73.47|75.87|73.47|75.82|73.42|0
1648710560000|2022-03-31 07:09:20|75.95|73.55|75.91|73.51|75.95|73.55|75.91|73.51|0
1648710570000|2022-03-31 07:09:30|75.86|73.46|75.86|73.46|75.86|73.46|75.78|73.38|0
1648710590000|2022-03-31 07:09:50|75.91|73.51|75.86|73.46|75.91|73.51|75.86|73.46|0
1648710600000|2022-03-31 07:10:00|75.91|73.51|75.95|73.55|75.95|73.55|75.91|73.51|0
1648710610000|2022-03-31 07:10:10|75.86|73.46|75.91|73.51|75.91|73.51|75.86|73.46|0
1648710620000|2022-03-31 07:10:20|75.95|73.55|75.95|73.55|75.95|73.55|75.95|73.55|0
1648710640000|2022-03-31 07:10:40|76.04|73.64|76.04|73.64|76.04|73.64|75.95|73.55|0
1648710650000|2022-03-31 07:10:50|75.99|73.59|76.12|73.72|76.12|73.72|75.99|73.59|0
1648710660000|2022-03-31 07:11:00|76.3|73.9|76.39|73.99|76.47|74.07|76.3|73.9|0
1648710670000|2022-03-31 07:11:10|76.47|74.07|76.65|74.25|76.65|74.25|76.47|74.07|0
1648710680000|2022-03-31 07:11:20|76.69|74.29|76.65|74.25|76.69|74.29|76.65|74.25|0
1648710690000|2022-03-31 07:11:30|76.56|74.16|76.65|74.25|76.65|74.25|76.56|74.16|0
1648710700000|2022-03-31 07:11:40|76.73|74.33|76.73|74.33|76.73|74.33|76.73|74.33|0
1648710710000|2022-03-31 07:11:50|76.82|74.42|76.78|74.38|76.91|74.51|76.78|74.38|0
1648710720000|2022-03-31 07:12:00|76.82|74.42|76.73|74.33|76.82|74.42|76.73|74.33|0
1648710730000|2022-03-31 07:12:10|76.65|74.25|76.65|74.25|76.65|74.25|76.65|74.25|0
1648710740000|2022-03-31 07:12:20|76.73|74.33|76.73|74.33|76.73|74.33|76.73|74.33|0
1648710750000|2022-03-31 07:12:30|76.82|74.42|76.78|74.38|76.82|74.42|76.78|74.38|0
1648710760000|2022-03-31 07:12:40|76.73|74.33|76.91|74.51|76.91|74.51|76.73|74.33|0
1648710770000|2022-03-31 07:12:50|76.95|74.55|77|74.6|77|74.6|76.95|74.55|0
1648710780000|2022-03-31 07:13:00|76.91|74.51|76.95|74.55|77|74.6|76.91|74.51|0
1648710790000|2022-03-31 07:13:10|76.91|74.51|76.86|74.46|77|74.6|76.86|74.46|0
1648710800000|2022-03-31 07:13:20|76.82|74.42|76.73|74.33|76.82|74.42|76.73|74.33|0
1648710810000|2022-03-31 07:13:30|76.82|74.42|76.82|74.42|76.82|74.42|76.82|74.42|0
1648710820000|2022-03-31 07:13:40|76.91|74.51|76.86|74.46|76.91|74.51|76.82|74.42|0
1648710830000|2022-03-31 07:13:50|76.91|74.51|77|74.6|77|74.6|76.91|74.51|0
1648710840000|2022-03-31 07:14:00|77.17|74.77|77.35|74.95|77.35|74.95|77.17|74.77|0
1648710850000|2022-03-31 07:14:10|77.44|75.04|77.7|75.3|77.7|75.3|77.44|75.04|0
1648710860000|2022-03-31 07:14:20|77.79|75.39|77.96|75.56|78.05|75.65|77.79|75.39|0
1648710870000|2022-03-31 07:14:30|77.88|75.48|77.7|75.3|77.88|75.48|77.7|75.3|0
1648710880000|2022-03-31 07:14:40|77.61|75.21|77.35|74.95|77.61|75.21|77.35|74.95|0
1648710890000|2022-03-31 07:14:50|77.26|74.86|77.17|74.77|77.26|74.86|77.17|74.77|0
1648710900000|2022-03-31 07:15:00|77.26|74.86|77.35|74.95|77.35|74.95|77.26|74.86|0
1648710910000|2022-03-31 07:15:10|77.43|75.03|77.83|75.43|77.83|75.43|77.43|75.03|0
1648710920000|2022-03-31 07:15:20|77.88|75.48|77.61|75.21|77.88|75.48|77.61|75.21|0
1648710930000|2022-03-31 07:15:30|77.52|75.12|77.52|75.12|77.52|75.12|77.43|75.03|0
1648710940000|2022-03-31 07:15:40|77.56|75.16|77.43|75.03|77.61|75.21|77.43|75.03|0
1648710950000|2022-03-31 07:15:50|77.35|74.95|77.43|75.03|77.43|75.03|77.35|74.95|0
1648710960000|2022-03-31 07:16:00|77.26|74.86|77.35|74.95|77.35|74.95|77.26|74.86|0
1648710980000|2022-03-31 07:16:20|77.43|75.03|77.43|75.03|77.43|75.03|77.43|75.03|0
1648710990000|2022-03-31 07:16:30|77.52|75.12|77.43|75.03|77.52|75.12|77.43|75.03|0
1648711000000|2022-03-31 07:16:40|77.52|75.12|77.61|75.21|77.61|75.21|77.52|75.12|0
1648711010000|2022-03-31 07:16:50|77.7|75.3|77.7|75.3|77.7|75.3|77.61|75.21|0
1648711020000|2022-03-31 07:17:00|77.65|75.25|77.83|75.43|77.87|75.47|77.65|75.25|0
1648711030000|2022-03-31 07:17:10|77.87|75.47|79.15|76.75|79.15|76.75|77.87|75.47|0
1648711040000|2022-03-31 07:17:20|79.24|76.84|77.65|75.25|79.24|76.84|77.65|75.25|0
1648711050000|2022-03-31 07:17:30|77.57|75.17|77.57|75.17|77.57|75.17|77.57|75.17|0
1648711070000|2022-03-31 07:17:50|77.48|75.08|77.57|75.17|77.57|75.17|77.48|75.08|0
1648711080000|2022-03-31 07:18:00|77.65|75.25|78.1|75.7|78.1|75.7|77.65|75.25|0
1648711090000|2022-03-31 07:18:10|77.92|75.52|78.05|75.65|78.1|75.7|77.92|75.52|0
1648711100000|2022-03-31 07:18:20|78.01|75.61|77.83|75.43|78.01|75.61|77.83|75.43|0
1648711110000|2022-03-31 07:18:30|77.92|75.52|78.01|75.61|78.01|75.61|77.92|75.52|0
1648711120000|2022-03-31 07:18:40|78.1|75.7|78.18|75.78|78.18|75.78|78.1|75.7|0
1648711130000|2022-03-31 07:18:50|78.23|75.83|78.18|75.78|78.23|75.83|78.18|75.78|0
1648711140000|2022-03-31 07:19:00|78.27|75.87|78.14|75.74|78.27|75.87|78.1|75.7|0
1648711150000|2022-03-31 07:19:10|78.01|75.61|78.18|75.78|78.18|75.78|78.01|75.61|0
1648711170000|2022-03-31 07:19:30|78.27|75.87|78.1|75.7|78.27|75.87|78.1|75.7|0
1648711180000|2022-03-31 07:19:40|78.01|75.61|77.87|75.47|78.01|75.61|77.87|75.47|0
1648711190000|2022-03-31 07:19:50|77.78|75.38|77.74|75.34|77.83|75.43|77.74|75.34|0
1648711200000|2022-03-31 07:20:00|77.65|75.25|77.56|75.16|77.74|75.34|77.56|75.16|0
1648711210000|2022-03-31 07:20:10|77.65|75.25|77.65|75.25|77.65|75.25|77.56|75.16|0
1648711220000|2022-03-31 07:20:20|77.74|75.34|77.65|75.25|77.74|75.34|77.65|75.25|0
1648711230000|2022-03-31 07:20:30|77.74|75.34|77.65|75.25|77.74|75.34|77.65|75.25|0
1648711240000|2022-03-31 07:20:40|77.69|75.29|77.74|75.34|77.74|75.34|77.69|75.29|0
1648711250000|2022-03-31 07:20:50|77.78|75.38|78.09|75.69|78.09|75.69|77.74|75.34|0
1648711260000|2022-03-31 07:21:00|78.01|75.61|77.74|75.34|78.01|75.61|77.74|75.34|0
1648711270000|2022-03-31 07:21:10|77.69|75.29|77.83|75.43|77.83|75.43|77.69|75.29|0
1648711280000|2022-03-31 07:21:20|77.74|75.34|77.74|75.34|77.74|75.34|77.65|75.25|0
1648711290000|2022-03-31 07:21:30|77.65|75.25|77.69|75.29|77.74|75.34|77.65|75.25|0
1648711300000|2022-03-31 07:21:40|77.65|75.25|77.65|75.25|77.69|75.29|77.65|75.25|0
1648711310000|2022-03-31 07:21:50|77.74|75.34|77.69|75.29|77.83|75.43|77.65|75.25|0
1648711320000|2022-03-31 07:22:00|77.65|75.25|77.39|74.99|77.65|75.25|77.39|74.99|0
1648711330000|2022-03-31 07:22:10|77.48|75.08|77.56|75.16|77.56|75.16|77.39|74.99|0
1648711340000|2022-03-31 07:22:20|77.39|74.99|77.47|75.07|77.56|75.16|77.39|74.99|0
1648711350000|2022-03-31 07:22:30|77.56|75.16|77.52|75.12|77.61|75.21|77.52|75.12|0
1648711360000|2022-03-31 07:22:40|77.56|75.16|77.52|75.12|77.56|75.16|77.47|75.07|0
1648711370000|2022-03-31 07:22:50|77.47|75.07|77.65|75.25|77.65|75.25|77.47|75.07|0
1648711380000|2022-03-31 07:23:00|77.56|75.16|77.56|75.16|77.61|75.21|77.56|75.16|0
1648711390000|2022-03-31 07:23:10|77.52|75.12|77.52|75.12|77.52|75.12|77.52|75.12|0
1648711400000|2022-03-31 07:23:20|77.47|75.07|77.47|75.07|77.47|75.07|77.39|74.99|0
1648711410000|2022-03-31 07:23:30|77.34|74.94|77.39|74.99|77.39|74.99|77.3|74.9|0
1648711420000|2022-03-31 07:23:40|77.43|75.03|77.43|75.03|77.43|75.03|77.43|75.03|0
1648711430000|2022-03-31 07:23:50|77.39|74.99|77.56|75.16|77.56|75.16|77.39|74.99|0
1648711440000|2022-03-31 07:24:00|77.52|75.12|77.47|75.07|77.52|75.12|77.47|75.07|0
1648711450000|2022-03-31 07:24:10|77.39|74.99|77.39|74.99|77.39|74.99|77.39|74.99|0
1648711460000|2022-03-31 07:24:20|77.43|75.03|77.56|75.16|77.56|75.16|77.43|75.03|0
1648711470000|2022-03-31 07:24:30|77.47|75.07|77.56|75.16|77.56|75.16|77.47|75.07|0
1648711480000|2022-03-31 07:24:40|77.65|75.25|77.78|75.38|77.78|75.38|77.65|75.25|0
1648711490000|2022-03-31 07:24:50|77.74|75.34|77.69|75.29|77.74|75.34|77.69|75.29|0
1648711500000|2022-03-31 07:25:00|77.65|75.25|77.52|75.12|77.65|75.25|77.52|75.12|0
1648711510000|2022-03-31 07:25:10|77.43|75.03|77.47|75.07|77.47|75.07|77.43|75.03|0
1648711520000|2022-03-31 07:25:20|77.56|75.16|77.74|75.34|77.74|75.34|77.56|75.16|0
1648711530000|2022-03-31 07:25:30|77.83|75.43|77.74|75.34|77.83|75.43|77.74|75.34|0
1648711540000|2022-03-31 07:25:40|77.65|75.25|77.83|75.43|77.83|75.43|77.65|75.25|0
1648711550000|2022-03-31 07:25:50|77.74|75.34|77.91|75.51|78|75.6|77.74|75.34|0
1648711560000|2022-03-31 07:26:00|77.83|75.43|77.83|75.43|77.91|75.51|77.83|75.43|0
1648711570000|2022-03-31 07:26:10|77.91|75.51|77.91|75.51|77.91|75.51|77.91|75.51|0
1648711580000|2022-03-31 07:26:20|78|75.6|78|75.6|78|75.6|78|75.6|0
1648711590000|2022-03-31 07:26:30|78.09|75.69|77.91|75.51|78.09|75.69|77.91|75.51|0
1648711600000|2022-03-31 07:26:40|77.83|75.43|77.83|75.43|77.83|75.43|77.83|75.43|0
1648711610000|2022-03-31 07:26:50|77.91|75.51|77.96|75.56|78|75.6|77.91|75.51|0
1648711620000|2022-03-31 07:27:00|77.91|75.51|78|75.6|78|75.6|77.91|75.51|0
1648711640000|2022-03-31 07:27:20|77.91|75.51|78|75.6|78|75.6|77.91|75.51|0
1648711650000|2022-03-31 07:27:30|78.09|75.69|77.91|75.51|78.09|75.69|77.91|75.51|0
1648711660000|2022-03-31 07:27:40|77.83|75.43|77.83|75.43|77.83|75.43|77.83|75.43|0
1648711670000|2022-03-31 07:27:50|77.87|75.47|77.91|75.51|77.91|75.51|77.83|75.43|0
1648711680000|2022-03-31 07:28:00|77.87|75.47|77.83|75.43|77.91|75.51|77.83|75.43|0
1648711690000|2022-03-31 07:28:10|77.91|75.51|77.91|75.51|77.91|75.51|77.91|75.51|0
1648711700000|2022-03-31 07:28:20|77.82|75.42|77.82|75.42|77.82|75.42|77.82|75.42|0
1648711710000|2022-03-31 07:28:30|77.78|75.38|77.74|75.34|77.82|75.42|77.74|75.34|0
1648711720000|2022-03-31 07:28:40|77.78|75.38|77.91|75.51|77.91|75.51|77.78|75.38|0
1648711730000|2022-03-31 07:28:50|77.87|75.47|77.74|75.34|77.87|75.47|77.74|75.34|0
1648711740000|2022-03-31 07:29:00|77.78|75.38|77.51|75.11|77.78|75.38|77.51|75.11|0
1648711750000|2022-03-31 07:29:10|77.47|75.07|77.38|74.98|77.56|75.16|77.38|74.98|0
1648711760000|2022-03-31 07:29:20|77.29|74.89|77.12|74.72|77.29|74.89|77.12|74.72|0
1648711770000|2022-03-31 07:29:30|77.21|74.81|77.21|74.81|77.21|74.81|77.21|74.81|0
1648711780000|2022-03-31 07:29:40|77.12|74.72|77.12|74.72|77.12|74.72|77.07|74.67|0
1648711790000|2022-03-31 07:29:50|77.07|74.67|77.12|74.72|77.12|74.72|77.07|74.67|0
1648711800000|2022-03-31 07:30:00|77.03|74.63|76.94|74.54|77.12|74.72|76.94|74.54|0
1648711810000|2022-03-31 07:30:10|76.98|74.58|76.9|74.5|77.03|74.63|76.9|74.5|0
1648711820000|2022-03-31 07:30:20|76.85|74.45|76.68|74.28|76.85|74.45|76.68|74.28|0
1648711830000|2022-03-31 07:30:30|76.77|74.37|76.85|74.45|76.85|74.45|76.77|74.37|0
1648711840000|2022-03-31 07:30:40|76.94|74.54|76.85|74.45|77.03|74.63|76.85|74.45|0
1648711850000|2022-03-31 07:30:50|76.94|74.54|76.94|74.54|76.94|74.54|76.9|74.5|0
1648711860000|2022-03-31 07:31:00|76.85|74.45|76.94|74.54|77.03|74.63|76.85|74.45|0
1648711870000|2022-03-31 07:31:10|76.98|74.58|77.03|74.63|77.03|74.63|76.94|74.54|0
1648711880000|2022-03-31 07:31:20|77.12|74.72|77.29|74.89|77.29|74.89|77.12|74.72|0
1648711890000|2022-03-31 07:31:30|77.21|74.81|77.12|74.72|77.38|74.98|77.12|74.72|0
1648711900000|2022-03-31 07:31:40|77.21|74.81|77.29|74.89|77.29|74.89|77.21|74.81|0
1648711910000|2022-03-31 07:31:50|77.25|74.85|77.29|74.89|77.29|74.89|77.25|74.85|0
1648711920000|2022-03-31 07:32:00|77.38|74.98|77.34|74.94|77.38|74.98|77.29|74.89|0
1648711930000|2022-03-31 07:32:10|77.56|75.16|78.09|75.69|78.09|75.69|77.56|75.16|0
1648711940000|2022-03-31 07:32:20|78.18|75.78|78.13|75.73|78.18|75.78|78.09|75.69|0
1648711950000|2022-03-31 07:32:30|78.09|75.69|78.09|75.69|78.18|75.78|78.09|75.69|0
1648711960000|2022-03-31 07:32:40|78|75.6|78|75.6|78|75.6|78|75.6|0
1648711970000|2022-03-31 07:32:50|78.04|75.64|77.91|75.51|78.04|75.64|77.91|75.51|0
1648711980000|2022-03-31 07:33:00|77.86|75.46|77.82|75.42|77.86|75.46|77.82|75.42|0
1648711990000|2022-03-31 07:33:10|77.73|75.33|77.86|75.46|77.95|75.55|77.73|75.33|0
1648712000000|2022-03-31 07:33:20|77.82|75.42|77.82|75.42|77.82|75.42|77.82|75.42|0
1648712010000|2022-03-31 07:33:30|77.73|75.33|77.42|75.02|77.73|75.33|77.42|75.02|0
1648712020000|2022-03-31 07:33:40|77.47|75.07|77.65|75.25|77.65|75.25|77.47|75.07|0
1648712030000|2022-03-31 07:33:50|77.6|75.2|77.65|75.25|77.65|75.25|77.51|75.11|0
1648712040000|2022-03-31 07:34:00|77.73|75.33|77.64|75.24|77.82|75.42|77.64|75.24|0
1648712050000|2022-03-31 07:34:10|77.73|75.33|77.6|75.2|77.73|75.33|77.56|75.16|0
1648712060000|2022-03-31 07:34:20|77.64|75.24|77.56|75.16|77.64|75.24|77.56|75.16|0
1648712070000|2022-03-31 07:34:30|77.6|75.2|77.56|75.16|77.6|75.2|77.56|75.16|0
1648712080000|2022-03-31 07:34:40|77.47|75.07|77.56|75.16|77.56|75.16|77.47|75.07|0
1648712100000|2022-03-31 07:35:00|77.47|75.07|77.64|75.24|77.64|75.24|77.47|75.07|0
1648712110000|2022-03-31 07:35:10|77.56|75.16|77.64|75.24|77.64|75.24|77.56|75.16|0
1648712120000|2022-03-31 07:35:20|77.73|75.33|77.82|75.42|77.82|75.42|77.64|75.24|0
1648712130000|2022-03-31 07:35:30|77.95|75.55|78.09|75.69|78.09|75.69|77.95|75.55|0
1648712140000|2022-03-31 07:35:40|78.18|75.78|78.18|75.78|78.18|75.78|78.18|75.78|0
1648712150000|2022-03-31 07:35:50|78.09|75.69|78.09|75.69|78.18|75.78|78.09|75.69|0
1648712160000|2022-03-31 07:36:00|78|75.6|77.95|75.55|78|75.6|77.91|75.51|0
1648712170000|2022-03-31 07:36:10|77.91|75.51|77.73|75.33|77.91|75.51|77.73|75.33|0
1648712180000|2022-03-31 07:36:20|77.77|75.37|77.82|75.42|77.82|75.42|77.77|75.37|0
1648712190000|2022-03-31 07:36:30|77.86|75.46|77.91|75.51|77.91|75.51|77.82|75.42|0
1648712200000|2022-03-31 07:36:40|77.86|75.46|77.82|75.42|77.86|75.46|77.82|75.42|0
1648712220000|2022-03-31 07:37:00|77.86|75.46|77.82|75.42|78|75.6|77.82|75.42|0
1648712230000|2022-03-31 07:37:10|77.69|75.29|77.69|75.29|77.73|75.33|77.69|75.29|0
1648712240000|2022-03-31 07:37:20|77.73|75.33|77.73|75.33|77.73|75.33|77.69|75.29|0
1648712250000|2022-03-31 07:37:30|77.91|75.51|77.91|75.51|77.91|75.51|77.91|75.51|0
1648712260000|2022-03-31 07:37:40|77.86|75.46|77.95|75.55|77.95|75.55|77.86|75.46|0
1648712270000|2022-03-31 07:37:50|77.91|75.51|77.86|75.46|77.91|75.51|77.82|75.42|0
1648712280000|2022-03-31 07:38:00|77.91|75.51|77.91|75.51|77.91|75.51|77.86|75.46|0
1648712290000|2022-03-31 07:38:10|77.86|75.46|77.91|75.51|77.91|75.51|77.82|75.42|0
1648712300000|2022-03-31 07:38:20|78|75.6|78|75.6|78|75.6|78|75.6|0
1648712310000|2022-03-31 07:38:30|78.09|75.69|78|75.6|78.09|75.69|77.95|75.55|0
1648712320000|2022-03-31 07:38:40|78.04|75.64|78.09|75.69|78.09|75.69|78.04|75.64|0
1648712330000|2022-03-31 07:38:50|78|75.6|78|75.6|78.09|75.69|78|75.6|0
1648712340000|2022-03-31 07:39:00|77.82|75.42|77.95|75.55|77.95|75.55|77.82|75.42|0
1648712350000|2022-03-31 07:39:10|78|75.6|77.95|75.55|78|75.6|77.95|75.55|0
1648712360000|2022-03-31 07:39:20|77.91|75.51|77.91|75.51|77.91|75.51|77.86|75.46|0
1648712370000|2022-03-31 07:39:30|77.86|75.46|77.86|75.46|77.91|75.51|77.86|75.46|0
1648712380000|2022-03-31 07:39:40|77.91|75.51|77.86|75.46|77.91|75.51|77.86|75.46|0
1648712390000|2022-03-31 07:39:50|77.82|75.42|77.91|75.51|77.91|75.51|77.82|75.42|0
1648712400000|2022-03-31 07:40:00|77.95|75.55|77.95|75.55|78|75.6|77.91|75.51|0
1648712410000|2022-03-31 07:40:10|77.91|75.51|77.82|75.42|77.91|75.51|77.82|75.42|0
1648712420000|2022-03-31 07:40:20|77.91|75.51|77.91|75.51|77.91|75.51|77.91|75.51|0
1648712430000|2022-03-31 07:40:30|77.86|75.46|77.51|75.11|77.86|75.46|77.51|75.11|0
1648712440000|2022-03-31 07:40:40|77.55|75.15|77.51|75.11|77.55|75.15|77.51|75.11|0
1648712450000|2022-03-31 07:40:50|77.46|75.06|77.51|75.11|77.51|75.11|77.46|75.06|0
1648712460000|2022-03-31 07:41:00|77.46|75.06|77.46|75.06|77.46|75.06|77.38|74.98|0
1648712470000|2022-03-31 07:41:10|77.42|75.02|77.29|74.89|77.42|75.02|77.29|74.89|0
1648712480000|2022-03-31 07:41:20|77.38|74.98|77.38|74.98|77.38|74.98|77.29|74.89|0
1648712500000|2022-03-31 07:41:40|77.29|74.89|77.2|74.8|77.29|74.89|77.2|74.8|0
1648712510000|2022-03-31 07:41:50|77.24|74.84|77.2|74.8|77.24|74.84|77.2|74.8|0
1648712520000|2022-03-31 07:42:00|77.29|74.89|77.29|74.89|77.29|74.89|77.2|74.8|0
1648712530000|2022-03-31 07:42:10|77.38|74.98|77.38|74.98|77.38|74.98|77.38|74.98|0
1648712540000|2022-03-31 07:42:20|77.33|74.93|77.29|74.89|77.38|74.98|77.29|74.89|0
1648712550000|2022-03-31 07:42:30|77.33|74.93|77.29|74.89|77.33|74.93|77.29|74.89|0
1648712560000|2022-03-31 07:42:40|77.2|74.8|77.2|74.8|77.29|74.89|77.2|74.8|0
1648712570000|2022-03-31 07:42:50|77.24|74.84|77.2|74.8|77.24|74.84|77.2|74.8|0
1648712580000|2022-03-31 07:43:00|77.11|74.71|77.2|74.8|77.2|74.8|77.11|74.71|0
1648712590000|2022-03-31 07:43:10|77.33|74.93|77.29|74.89|77.33|74.93|77.29|74.89|0
1648712600000|2022-03-31 07:43:20|77.38|74.98|77.24|74.84|77.38|74.98|77.24|74.84|0
1648712610000|2022-03-31 07:43:30|77.29|74.89|77.2|74.8|77.29|74.89|77.2|74.8|0
1648712620000|2022-03-31 07:43:40|77.11|74.71|77.02|74.62|77.11|74.71|77.02|74.62|0
1648712630000|2022-03-31 07:43:50|77.07|74.67|76.94|74.54|77.07|74.67|76.94|74.54|0
1648712640000|2022-03-31 07:44:00|76.98|74.58|76.85|74.45|77.11|74.71|76.85|74.45|0
1648712650000|2022-03-31 07:44:10|76.93|74.53|76.98|74.58|76.98|74.58|76.93|74.53|0
1648712660000|2022-03-31 07:44:20|77.02|74.62|77.02|74.62|77.02|74.62|76.98|74.58|0
1648712680000|2022-03-31 07:44:40|77.11|74.71|77.11|74.71|77.2|74.8|77.11|74.71|0
1648712690000|2022-03-31 07:44:50|77.2|74.8|77.06|74.66|77.2|74.8|77.06|74.66|0
1648712700000|2022-03-31 07:45:00|77.02|74.62|77.02|74.62|77.11|74.71|77.02|74.62|0
1648712710000|2022-03-31 07:45:10|76.93|74.53|76.93|74.53|77.02|74.62|76.93|74.53|0
1648712720000|2022-03-31 07:45:20|76.85|74.45|76.85|74.45|76.85|74.45|76.85|74.45|0
1648712730000|2022-03-31 07:45:30|76.93|74.53|76.98|74.58|76.98|74.58|76.93|74.53|0
1648712740000|2022-03-31 07:45:40|76.93|74.53|76.76|74.36|76.93|74.53|76.76|74.36|0
1648712750000|2022-03-31 07:45:50|76.85|74.45|76.85|74.45|76.85|74.45|76.76|74.36|0
1648712760000|2022-03-31 07:46:00|76.89|74.49|76.89|74.49|76.93|74.53|76.85|74.45|0
1648712770000|2022-03-31 07:46:10|76.85|74.45|76.85|74.45|76.85|74.45|76.85|74.45|0
1648712780000|2022-03-31 07:46:20|76.8|74.4|76.85|74.45|76.85|74.45|76.8|74.4|0
1648712790000|2022-03-31 07:46:30|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1648712800000|2022-03-31 07:46:40|76.67|74.27|76.5|74.1|76.76|74.36|76.5|74.1|0
1648712810000|2022-03-31 07:46:50|76.58|74.18|76.62|74.22|76.62|74.22|76.54|74.14|0
1648712820000|2022-03-31 07:47:00|76.67|74.27|76.58|74.18|76.67|74.27|76.58|74.18|0
1648712830000|2022-03-31 07:47:10|76.67|74.27|76.76|74.36|76.76|74.36|76.67|74.27|0
1648712840000|2022-03-31 07:47:20|76.67|74.27|76.58|74.18|76.67|74.27|76.58|74.18|0
1648712850000|2022-03-31 07:47:30|76.67|74.27|76.71|74.31|76.71|74.31|76.62|74.22|0
1648712860000|2022-03-31 07:47:40|76.67|74.27|76.76|74.36|76.76|74.36|76.67|74.27|0
1648712870000|2022-03-31 07:47:50|76.85|74.45|76.85|74.45|76.93|74.53|76.85|74.45|0
1648712880000|2022-03-31 07:48:00|76.89|74.49|76.93|74.53|76.93|74.53|76.89|74.49|0
1648712890000|2022-03-31 07:48:10|76.89|74.49|76.97|74.57|77.02|74.62|76.89|74.49|0
1648712900000|2022-03-31 07:48:20|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1648712910000|2022-03-31 07:48:30|76.84|74.44|76.84|74.44|76.84|74.44|76.84|74.44|0
1648712920000|2022-03-31 07:48:40|76.89|74.49|76.93|74.53|76.93|74.53|76.89|74.49|0
1648712930000|2022-03-31 07:48:50|76.84|74.44|76.84|74.44|76.84|74.44|76.84|74.44|0
1648712940000|2022-03-31 07:49:00|76.8|74.4|76.84|74.44|76.84|74.44|76.8|74.4|0
1648712950000|2022-03-31 07:49:10|76.8|74.4|76.67|74.27|76.8|74.4|76.67|74.27|0
1648712960000|2022-03-31 07:49:20|76.76|74.36|76.84|74.44|76.84|74.44|76.76|74.36|0
1648712970000|2022-03-31 07:49:30|76.93|74.53|76.84|74.44|76.93|74.53|76.84|74.44|0
1648712980000|2022-03-31 07:49:40|76.8|74.4|76.8|74.4|76.8|74.4|76.8|74.4|0
1648712990000|2022-03-31 07:49:50|76.84|74.44|76.84|74.44|76.84|74.44|76.84|74.44|0
1648713000000|2022-03-31 07:50:00|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1648713010000|2022-03-31 07:50:10|76.84|74.44|76.58|74.18|76.84|74.44|76.58|74.18|0
1648713020000|2022-03-31 07:50:20|76.49|74.09|76.58|74.18|76.58|74.18|76.49|74.09|0
1648713030000|2022-03-31 07:50:30|76.49|74.09|76.49|74.09|76.58|74.18|76.49|74.09|0
1648713040000|2022-03-31 07:50:40|76.45|74.05|76.41|74.01|76.45|74.05|76.41|74.01|0
1648713050000|2022-03-31 07:50:50|76.45|74.05|76.49|74.09|76.49|74.09|76.45|74.05|0
1648713060000|2022-03-31 07:51:00|76.58|74.18|76.76|74.36|76.76|74.36|76.58|74.18|0
1648713070000|2022-03-31 07:51:10|76.67|74.27|76.58|74.18|76.67|74.27|76.58|74.18|0
1648713080000|2022-03-31 07:51:20|76.49|74.09|76.49|74.09|76.49|74.09|76.49|74.09|0
1648713090000|2022-03-31 07:51:30|76.58|74.18|76.58|74.18|76.58|74.18|76.58|74.18|0
1648713100000|2022-03-31 07:51:40|76.49|74.09|76.49|74.09|76.49|74.09|76.49|74.09|0
1648713110000|2022-03-31 07:51:50|76.53|74.13|76.53|74.13|76.53|74.13|76.53|74.13|0
1648713120000|2022-03-31 07:52:00|76.58|74.18|76.67|74.27|76.67|74.27|76.58|74.18|0
1648713130000|2022-03-31 07:52:10|76.71|74.31|76.76|74.36|76.76|74.36|76.71|74.31|0
1648713140000|2022-03-31 07:52:20|76.58|74.18|76.67|74.27|76.67|74.27|76.58|74.18|0
1648713150000|2022-03-31 07:52:30|76.75|74.35|76.71|74.31|76.75|74.35|76.71|74.31|0
1648713160000|2022-03-31 07:52:40|76.75|74.35|76.75|74.35|76.75|74.35|76.75|74.35|0
1648713170000|2022-03-31 07:52:50|76.67|74.27|76.67|74.27|76.67|74.27|76.67|74.27|0
1648713180000|2022-03-31 07:53:00|76.58|74.18|76.49|74.09|76.58|74.18|76.49|74.09|0
1648713200000|2022-03-31 07:53:20|76.4|74|76.58|74.18|76.58|74.18|76.4|74|0
1648713210000|2022-03-31 07:53:30|76.53|74.13|76.58|74.18|76.58|74.18|76.53|74.13|0
1648713230000|2022-03-31 07:53:50|76.67|74.27|76.58|74.18|76.67|74.27|76.58|74.18|0
1648713240000|2022-03-31 07:54:00|76.53|74.13|76.58|74.18|76.58|74.18|76.53|74.13|0
1648713250000|2022-03-31 07:54:10|76.49|74.09|76.53|74.13|76.53|74.13|76.49|74.09|0
1648713260000|2022-03-31 07:54:20|76.58|74.18|76.36|73.96|76.58|74.18|76.32|73.92|0
1648713270000|2022-03-31 07:54:30|76.32|73.92|76.32|73.92|76.32|73.92|76.32|73.92|0
1648713280000|2022-03-31 07:54:40|76.36|73.96|76.4|74|76.4|74|76.36|73.96|0
1648713290000|2022-03-31 07:54:50|76.32|73.92|76.32|73.92|76.32|73.92|76.32|73.92|0
1648713300000|2022-03-31 07:55:00|76.4|74|76.4|74|76.4|74|76.36|73.96|0
1648713310000|2022-03-31 07:55:10|76.32|73.92|76.14|73.74|76.32|73.92|76.14|73.74|0
1648713320000|2022-03-31 07:55:20|76.05|73.65|76.05|73.65|76.05|73.65|76.05|73.65|0
1648713330000|2022-03-31 07:55:30|75.88|73.48|75.88|73.48|75.97|73.57|75.88|73.48|0
1648713340000|2022-03-31 07:55:40|75.97|73.57|75.97|73.57|75.97|73.57|75.97|73.57|0
1648713350000|2022-03-31 07:55:50|75.88|73.48|75.88|73.48|75.97|73.57|75.88|73.48|0
1648713360000|2022-03-31 07:56:00|75.83|73.43|76.05|73.65|76.05|73.65|75.83|73.43|0
1648713370000|2022-03-31 07:56:10|76.18|73.78|76.58|74.18|76.58|74.18|76.18|73.78|0
1648713380000|2022-03-31 07:56:20|76.4|74|76.23|73.83|76.4|74|76.18|73.78|0
1648713390000|2022-03-31 07:56:30|76.27|73.87|76.36|73.96|76.4|74|76.27|73.87|0
1648713400000|2022-03-31 07:56:40|76.32|73.92|76.4|74|76.4|74|76.32|73.92|0
1648713410000|2022-03-31 07:56:50|76.44|74.04|76.44|74.04|76.44|74.04|76.44|74.04|0
1648713420000|2022-03-31 07:57:00|76.49|74.09|76.4|74|76.49|74.09|76.32|73.92|0
1648713430000|2022-03-31 07:57:10|76.44|74.04|76.4|74|76.44|74.04|76.4|74|0
1648713440000|2022-03-31 07:57:20|76.53|74.13|76.49|74.09|76.58|74.18|76.49|74.09|0
1648713450000|2022-03-31 07:57:30|76.58|74.18|76.53|74.13|76.58|74.18|76.53|74.13|0
1648713460000|2022-03-31 07:57:40|76.62|74.22|76.49|74.09|76.62|74.22|76.49|74.09|0
1648713470000|2022-03-31 07:57:50|76.53|74.13|76.53|74.13|76.58|74.18|76.53|74.13|0
1648713480000|2022-03-31 07:58:00|76.58|74.18|76.53|74.13|76.58|74.18|76.44|74.04|0
1648713490000|2022-03-31 07:58:10|76.49|74.09|76.66|74.26|76.71|74.31|76.49|74.09|0
1648713500000|2022-03-31 07:58:20|76.62|74.22|76.66|74.26|76.66|74.26|76.62|74.22|0
1648713520000|2022-03-31 07:58:40|76.62|74.22|76.62|74.22|76.66|74.26|76.62|74.22|0
1648713530000|2022-03-31 07:58:50|76.49|74.09|76.27|73.87|76.49|74.09|76.14|73.74|0
1648713540000|2022-03-31 07:59:00|76.23|73.83|76.31|73.91|76.31|73.91|76.23|73.83|0
1648713550000|2022-03-31 07:59:10|76.4|74|76.31|73.91|76.4|74|76.31|73.91|0
1648713560000|2022-03-31 07:59:20|76.4|74|76.49|74.09|76.49|74.09|76.4|74|0
1648713570000|2022-03-31 07:59:30|76.4|74|76.31|73.91|76.49|74.09|76.31|73.91|0
1648713580000|2022-03-31 07:59:40|76.4|74|76.49|74.09|76.49|74.09|76.4|74|0
1648713590000|2022-03-31 07:59:50|76.4|74|76.23|73.83|76.4|74|76.23|73.83|0
1648713600000|2022-03-31 08:00:00|76.14|73.74|76.14|73.74|76.14|73.74|75.96|73.56|0
1648713610000|2022-03-31 08:00:10|76.05|73.65|76.05|73.65|76.14|73.74|76.05|73.65|0
1648713620000|2022-03-31 08:00:20|75.92|73.52|75.96|73.56|75.96|73.56|75.88|73.48|0
1648713630000|2022-03-31 08:00:30|75.79|73.39|75.79|73.39|75.88|73.48|75.79|73.39|0
1648713640000|2022-03-31 08:00:40|75.88|73.48|75.92|73.52|75.92|73.52|75.88|73.48|0
1648713650000|2022-03-31 08:00:50|75.96|73.56|75.7|73.3|75.96|73.56|75.7|73.3|0
1648713660000|2022-03-31 08:01:00|75.79|73.39|75.88|73.48|75.88|73.48|75.79|73.39|0
1648713670000|2022-03-31 08:01:10|75.96|73.56|76.05|73.65|76.05|73.65|75.88|73.48|0
1648713680000|2022-03-31 08:01:20|75.96|73.56|76.14|73.74|76.14|73.74|75.96|73.56|0
1648713690000|2022-03-31 08:01:30|76.09|73.69|76.05|73.65|76.09|73.69|75.92|73.52|0
1648713700000|2022-03-31 08:01:40|75.88|73.48|75.74|73.34|75.88|73.48|75.74|73.34|0
1648713710000|2022-03-31 08:01:50|75.7|73.3|75.7|73.3|75.7|73.3|75.62|73.22|0
1648713720000|2022-03-31 08:02:00|75.79|73.39|75.7|73.3|75.79|73.39|75.7|73.3|0
1648713730000|2022-03-31 08:02:10|75.62|73.22|75.44|73.04|75.62|73.22|75.44|73.04|0
1648713740000|2022-03-31 08:02:20|75.53|73.13|75.44|73.04|75.53|73.13|75.44|73.04|0
1648713750000|2022-03-31 08:02:30|75.36|72.96|75.53|73.13|75.53|73.13|75.36|72.96|0
1648713760000|2022-03-31 08:02:40|75.7|73.3|75.7|73.3|75.7|73.3|75.62|73.22|0
1648713770000|2022-03-31 08:02:50|75.79|73.39|75.79|73.39|75.79|73.39|75.7|73.3|0
1648713780000|2022-03-31 08:03:00|75.7|73.3|75.79|73.39|75.79|73.39|75.7|73.3|0
1648713790000|2022-03-31 08:03:10|75.66|73.26|75.36|72.96|75.66|73.26|75.36|72.96|0
1648713800000|2022-03-31 08:03:20|75.31|72.91|75.36|72.96|75.36|72.96|75.31|72.91|0
1648713810000|2022-03-31 08:03:30|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1648713820000|2022-03-31 08:03:40|75.53|73.13|75.53|73.13|75.53|73.13|75.53|73.13|0
1648713830000|2022-03-31 08:03:50|75.62|73.22|75.57|73.17|75.62|73.22|75.57|73.17|0
1648713840000|2022-03-31 08:04:00|75.62|73.22|75.53|73.13|75.62|73.22|75.53|73.13|0
1648713850000|2022-03-31 08:04:10|75.44|73.04|75.36|72.96|75.44|73.04|75.36|72.96|0
1648713860000|2022-03-31 08:04:20|75.44|73.04|75.44|73.04|75.44|73.04|75.44|73.04|0
1648713870000|2022-03-31 08:04:30|75.53|73.13|75.53|73.13|75.53|73.13|75.53|73.13|0
1648713880000|2022-03-31 08:04:40|75.7|73.3|75.79|73.39|75.79|73.39|75.7|73.3|0
1648713890000|2022-03-31 08:04:50|75.74|73.34|75.7|73.3|75.74|73.34|75.7|73.3|0
1648713900000|2022-03-31 08:05:00|75.74|73.34|75.7|73.3|75.79|73.39|75.7|73.3|0
1648713910000|2022-03-31 08:05:10|75.57|73.17|75.7|73.3|75.7|73.3|75.57|73.17|0
1648713920000|2022-03-31 08:05:20|75.79|73.39|75.7|73.3|75.79|73.39|75.7|73.3|0
1648713930000|2022-03-31 08:05:30|75.79|73.39|75.83|73.43|75.83|73.43|75.79|73.39|0
1648713940000|2022-03-31 08:05:40|75.79|73.39|75.87|73.47|75.87|73.47|75.79|73.39|0
1648713950000|2022-03-31 08:05:50|75.96|73.56|75.83|73.43|75.96|73.56|75.79|73.39|0
1648713960000|2022-03-31 08:06:00|75.79|73.39|75.87|73.47|75.87|73.47|75.61|73.21|0
1648713970000|2022-03-31 08:06:10|75.74|73.34|75.79|73.39|75.79|73.39|75.74|73.34|0
1648713980000|2022-03-31 08:06:20|75.74|73.34|75.79|73.39|75.83|73.43|75.74|73.34|0
1648713990000|2022-03-31 08:06:30|75.7|73.3|75.79|73.39|75.79|73.39|75.7|73.3|0
1648714010000|2022-03-31 08:06:50|75.87|73.47|75.79|73.39|75.87|73.47|75.7|73.3|0
1648714030000|2022-03-31 08:07:10|75.74|73.34|75.7|73.3|75.74|73.34|75.7|73.3|0
1648714040000|2022-03-31 08:07:20|75.79|73.39|75.79|73.39|75.79|73.39|75.7|73.3|0
1648714060000|2022-03-31 08:07:40|75.87|73.47|75.87|73.47|75.87|73.47|75.87|73.47|0
1648714070000|2022-03-31 08:07:50|76.05|73.65|75.79|73.39|76.05|73.65|75.79|73.39|0
1648714080000|2022-03-31 08:08:00|75.74|73.34|75.79|73.39|75.79|73.39|75.74|73.34|0
1648714090000|2022-03-31 08:08:10|75.74|73.34|75.83|73.43|75.83|73.43|75.74|73.34|0
1648714100000|2022-03-31 08:08:20|75.79|73.39|75.7|73.3|75.87|73.47|75.7|73.3|0
1648714110000|2022-03-31 08:08:30|75.61|73.21|75.53|73.13|75.61|73.21|75.53|73.13|0
1648714120000|2022-03-31 08:08:40|75.44|73.04|75.39|72.99|75.44|73.04|75.39|72.99|0
1648714130000|2022-03-31 08:08:50|75.35|72.95|75.18|72.78|75.35|72.95|75.18|72.78|0
1648714140000|2022-03-31 08:09:00|75.01|72.61|75.09|72.69|75.09|72.69|75.01|72.61|0
1648714150000|2022-03-31 08:09:10|75.01|72.61|74.83|72.43|75.01|72.61|74.83|72.43|0
1648714160000|2022-03-31 08:09:20|74.88|72.48|74.83|72.43|74.92|72.52|74.83|72.43|0
1648714170000|2022-03-31 08:09:30|74.92|72.52|74.83|72.43|74.92|72.52|74.83|72.43|0
1648714180000|2022-03-31 08:09:40|74.79|72.39|74.79|72.39|74.83|72.43|74.66|72.26|0
1648714190000|2022-03-31 08:09:50|74.92|72.52|75.01|72.61|75.01|72.61|74.92|72.52|0
1648714200000|2022-03-31 08:10:00|75.05|72.65|74.92|72.52|75.05|72.65|74.92|72.52|0
1648714210000|2022-03-31 08:10:10|75.09|72.69|75.09|72.69|75.09|72.69|75.09|72.69|0
1648714220000|2022-03-31 08:10:20|75.01|72.61|75.01|72.61|75.01|72.61|75.01|72.61|0
1648714230000|2022-03-31 08:10:30|74.83|72.43|74.92|72.52|74.92|72.52|74.83|72.43|0
1648714240000|2022-03-31 08:10:40|74.88|72.48|74.79|72.39|74.88|72.48|74.79|72.39|0
1648714250000|2022-03-31 08:10:50|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1648714260000|2022-03-31 08:11:00|74.7|72.3|74.7|72.3|74.7|72.3|74.66|72.26|0
1648714270000|2022-03-31 08:11:10|74.75|72.35|74.83|72.43|74.83|72.43|74.66|72.26|0
1648714280000|2022-03-31 08:11:20|74.87|72.47|74.75|72.35|74.92|72.52|74.75|72.35|0
1648714290000|2022-03-31 08:11:30|74.66|72.26|74.7|72.3|74.7|72.3|74.66|72.26|0
1648714300000|2022-03-31 08:11:40|74.66|72.26|74.75|72.35|74.75|72.35|74.66|72.26|0
1648714310000|2022-03-31 08:11:50|74.66|72.26|74.66|72.26|74.66|72.26|74.57|72.17|0
1648714320000|2022-03-31 08:12:00|74.57|72.17|74.62|72.22|74.62|72.22|74.57|72.17|0
1648714330000|2022-03-31 08:12:10|74.66|72.26|74.7|72.3|74.7|72.3|74.66|72.26|0
1648714340000|2022-03-31 08:12:20|74.66|72.26|74.75|72.35|74.75|72.35|74.66|72.26|0
1648714350000|2022-03-31 08:12:30|74.83|72.43|74.7|72.3|74.83|72.43|74.7|72.3|0
1648714360000|2022-03-31 08:12:40|74.66|72.26|74.79|72.39|74.79|72.39|74.66|72.26|0
1648714370000|2022-03-31 08:12:50|74.83|72.43|74.83|72.43|74.83|72.43|74.75|72.35|0
1648714380000|2022-03-31 08:13:00|74.75|72.35|74.83|72.43|74.83|72.43|74.75|72.35|0
1648714390000|2022-03-31 08:13:10|74.92|72.52|74.92|72.52|74.92|72.52|74.92|72.52|0
1648714400000|2022-03-31 08:13:20|74.75|72.35|74.83|72.43|74.87|72.47|74.75|72.35|0
1648714410000|2022-03-31 08:13:30|74.75|72.35|74.75|72.35|74.75|72.35|74.66|72.26|0
1648714420000|2022-03-31 08:13:40|74.66|72.26|74.66|72.26|74.66|72.26|74.66|72.26|0
1648714440000|2022-03-31 08:14:00|74.75|72.35|74.7|72.3|74.75|72.35|74.66|72.26|0
1648714450000|2022-03-31 08:14:10|74.75|72.35|74.7|72.3|74.75|72.35|74.66|72.26|0
1648714460000|2022-03-31 08:14:20|74.66|72.26|74.66|72.26|74.66|72.26|74.66|72.26|0
1648714470000|2022-03-31 08:14:30|74.61|72.21|74.75|72.35|74.75|72.35|74.61|72.21|0
1648714480000|2022-03-31 08:14:40|74.66|72.26|74.66|72.26|74.66|72.26|74.61|72.21|0
1648714490000|2022-03-31 08:14:50|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1648714500000|2022-03-31 08:15:00|74.66|72.26|74.66|72.26|74.66|72.26|74.66|72.26|0
1648714510000|2022-03-31 08:15:10|74.57|72.17|74.57|72.17|74.57|72.17|74.57|72.17|0
1648714520000|2022-03-31 08:15:20|74.66|72.26|74.57|72.17|74.66|72.26|74.57|72.17|0
1648714540000|2022-03-31 08:15:40|74.32|71.92|74.23|71.83|74.32|71.92|74.23|71.83|0
1648714550000|2022-03-31 08:15:50|74.14|71.74|74.14|71.74|74.14|71.74|74.14|71.74|0
1648714560000|2022-03-31 08:16:00|74.06|71.66|74.23|71.83|74.23|71.83|74.06|71.66|0
1648714570000|2022-03-31 08:16:10|74.14|71.74|74.23|71.83|74.23|71.83|74.14|71.74|0
1648714580000|2022-03-31 08:16:20|74.14|71.74|74.14|71.74|74.18|71.78|74.14|71.74|0
1648714590000|2022-03-31 08:16:30|74.23|71.83|74.4|72|74.4|72|74.23|71.83|0
1648714600000|2022-03-31 08:16:40|74.57|72.17|74.83|72.43|74.83|72.43|74.57|72.17|0
1648714610000|2022-03-31 08:16:50|74.66|72.26|74.49|72.09|74.66|72.26|74.49|72.09|0
1648714620000|2022-03-31 08:17:00|74.66|72.26|74.66|72.26|74.66|72.26|74.57|72.17|0
1648714630000|2022-03-31 08:17:10|74.74|72.34|74.79|72.39|74.83|72.43|74.74|72.34|0
1648714640000|2022-03-31 08:17:20|74.74|72.34|74.66|72.26|74.74|72.34|74.66|72.26|0
1648714650000|2022-03-31 08:17:30|74.74|72.34|74.74|72.34|74.74|72.34|74.7|72.3|0
1648714660000|2022-03-31 08:17:40|74.79|72.39|74.83|72.43|74.83|72.43|74.79|72.39|0
1648714670000|2022-03-31 08:17:50|74.7|72.3|74.78|72.38|74.78|72.38|74.7|72.3|0
1648714680000|2022-03-31 08:18:00|74.83|72.43|74.83|72.43|74.83|72.43|74.83|72.43|0
1648714690000|2022-03-31 08:18:10|74.87|72.47|74.92|72.52|74.92|72.52|74.87|72.47|0
1648714700000|2022-03-31 08:18:20|74.83|72.43|74.92|72.52|74.92|72.52|74.83|72.43|0
1648714710000|2022-03-31 08:18:30|75|72.6|75|72.6|75|72.6|75|72.6|0
1648714720000|2022-03-31 08:18:40|74.92|72.52|74.83|72.43|74.92|72.52|74.83|72.43|0
1648714730000|2022-03-31 08:18:50|74.87|72.47|75|72.6|75|72.6|74.87|72.47|0
1648714740000|2022-03-31 08:19:00|74.96|72.56|75.09|72.69|75.09|72.69|74.96|72.56|0
1648714750000|2022-03-31 08:19:10|75.04|72.64|75|72.6|75.04|72.64|75|72.6|0
1648714760000|2022-03-31 08:19:20|74.92|72.52|74.83|72.43|74.92|72.52|74.83|72.43|0
1648714770000|2022-03-31 08:19:30|74.87|72.47|74.83|72.43|74.87|72.47|74.83|72.43|0
1648714790000|2022-03-31 08:19:50|74.87|72.47|74.91|72.51|74.91|72.51|74.87|72.47|0
1648714800000|2022-03-31 08:20:00|74.83|72.43|75|72.6|75|72.6|74.83|72.43|0
1648714820000|2022-03-31 08:20:20|74.91|72.51|74.96|72.56|75|72.6|74.91|72.51|0
1648714830000|2022-03-31 08:20:30|74.91|72.51|74.83|72.43|74.91|72.51|74.83|72.43|0
1648714840000|2022-03-31 08:20:40|74.87|72.47|74.91|72.51|74.91|72.51|74.87|72.47|0
1648714850000|2022-03-31 08:20:50|74.96|72.56|75|72.6|75|72.6|74.91|72.51|0
1648714860000|2022-03-31 08:21:00|74.91|72.51|74.91|72.51|74.91|72.51|74.91|72.51|0
1648714870000|2022-03-31 08:21:10|74.96|72.56|75|72.6|75|72.6|74.96|72.56|0
1648714880000|2022-03-31 08:21:20|75.04|72.64|75.04|72.64|75.04|72.64|75.04|72.64|0
1648714890000|2022-03-31 08:21:30|75.09|72.69|75.17|72.77|75.17|72.77|75.09|72.69|0
1648714900000|2022-03-31 08:21:40|75.26|72.86|75.09|72.69|75.26|72.86|75.09|72.69|0
1648714910000|2022-03-31 08:21:50|75|72.6|74.91|72.51|75|72.6|74.91|72.51|0
1648714920000|2022-03-31 08:22:00|74.83|72.43|74.83|72.43|74.83|72.43|74.83|72.43|0
1648714930000|2022-03-31 08:22:10|73.65|71.25|73.65|71.25|73.65|71.25|73.65|71.25|0
1648714940000|2022-03-31 08:22:20|73.57|71.17|74.52|72.12|74.52|72.12|73.57|71.17|0
1648714970000|2022-03-31 08:22:50|74.43|72.03|74.43|72.03|74.43|72.03|74.43|72.03|0
1648714980000|2022-03-31 08:23:00|74.35|71.95|74.26|71.86|74.35|71.95|74.26|71.86|0
1648714990000|2022-03-31 08:23:10|74.35|71.95|74.26|71.86|74.43|72.03|74.26|71.86|0
1648715010000|2022-03-31 08:23:30|74.35|71.95|74.35|71.95|74.35|71.95|74.35|71.95|0
1648715020000|2022-03-31 08:23:40|74.43|72.03|74.43|72.03|74.43|72.03|74.43|72.03|0
1648715030000|2022-03-31 08:23:50|74.48|72.08|74.52|72.12|74.52|72.12|74.43|72.03|0
1648715040000|2022-03-31 08:24:00|74.43|72.03|74.35|71.95|74.43|72.03|74.35|71.95|0
1648715050000|2022-03-31 08:24:10|74.39|71.99|74.43|72.03|74.52|72.12|74.39|71.99|0
1648715060000|2022-03-31 08:24:20|74.48|72.08|74.43|72.03|74.48|72.08|74.43|72.03|0
1648715070000|2022-03-31 08:24:30|74.39|71.99|74.26|71.86|74.39|71.99|74.26|71.86|0
1648715080000|2022-03-31 08:24:40|74.18|71.78|74.18|71.78|74.18|71.78|74.18|71.78|0
1648715090000|2022-03-31 08:24:50|74.13|71.73|74.09|71.69|74.13|71.73|74.09|71.69|0
1648715100000|2022-03-31 08:25:00|74|71.6|74|71.6|74|71.6|73.92|71.52|0
1648715110000|2022-03-31 08:25:10|73.92|71.52|74|71.6|74|71.6|73.92|71.52|0
1648715120000|2022-03-31 08:25:20|74.09|71.69|74.3|71.9|74.3|71.9|74.09|71.69|0
1648715130000|2022-03-31 08:25:30|74.35|71.95|74.52|72.12|74.52|72.12|74.35|71.95|0
1648715140000|2022-03-31 08:25:40|74.43|72.03|74.43|72.03|74.43|72.03|74.43|72.03|0
1648715160000|2022-03-31 08:26:00|74.35|71.95|74.35|71.95|74.35|71.95|74.26|71.86|0
1648715170000|2022-03-31 08:26:10|74.26|71.86|74.22|71.82|74.26|71.86|74.18|71.78|0
1648715180000|2022-03-31 08:26:20|74.26|71.86|74.35|71.95|74.35|71.95|74.26|71.86|0
1648715190000|2022-03-31 08:26:30|74.47|72.07|74.43|72.03|74.52|72.12|74.43|72.03|0
1648715200000|2022-03-31 08:26:40|74.47|72.07|74.43|72.03|74.47|72.07|74.43|72.03|0
1648715210000|2022-03-31 08:26:50|74.47|72.07|74.43|72.03|74.47|72.07|74.39|71.99|0
1648715220000|2022-03-31 08:27:00|74.35|71.95|74.35|71.95|74.39|71.99|74.35|71.95|0
1648715230000|2022-03-31 08:27:10|74.26|71.86|74.35|71.95|74.35|71.95|74.26|71.86|0
1648715260000|2022-03-31 08:27:40|74.39|71.99|74.3|71.9|74.39|71.99|74.3|71.9|0
1648715270000|2022-03-31 08:27:50|74.35|71.95|74.26|71.86|74.35|71.95|74.26|71.86|0
1648715280000|2022-03-31 08:28:00|74.3|71.9|74.26|71.86|74.35|71.95|74.26|71.86|0
1648715290000|2022-03-31 08:28:10|74.17|71.77|74|71.6|74.17|71.77|74|71.6|0
1648715300000|2022-03-31 08:28:20|74.04|71.64|74.09|71.69|74.09|71.69|74.04|71.64|0
1648715310000|2022-03-31 08:28:30|74.13|71.73|74.17|71.77|74.26|71.86|74.13|71.73|0
1648715320000|2022-03-31 08:28:40|74.26|71.86|74.13|71.73|74.26|71.86|74.13|71.73|0
1648715330000|2022-03-31 08:28:50|74.09|71.69|74.09|71.69|74.09|71.69|74.09|71.69|0
1648715350000|2022-03-31 08:29:10|74.13|71.73|74.17|71.77|74.17|71.77|74.13|71.73|0
1648715360000|2022-03-31 08:29:20|74.43|72.03|74.43|72.03|74.43|72.03|74.43|72.03|0
1648715370000|2022-03-31 08:29:30|74.52|72.12|74.43|72.03|74.52|72.12|74.43|72.03|0
1648715380000|2022-03-31 08:29:40|74.35|71.95|74.43|72.03|74.43|72.03|74.35|71.95|0
1648715390000|2022-03-31 08:29:50|74.52|72.12|74.52|72.12|74.52|72.12|74.47|72.07|0
1648715400000|2022-03-31 08:30:00|74.47|72.07|74.52|72.12|74.52|72.12|74.47|72.07|0
1648715410000|2022-03-31 08:30:10|74.47|72.07|74.43|72.03|74.52|72.12|74.43|72.03|0
1648715420000|2022-03-31 08:30:20|74.34|71.94|74.34|71.94|74.34|71.94|74.34|71.94|0
1648715430000|2022-03-31 08:30:30|74.43|72.03|74.34|71.94|74.43|72.03|74.34|71.94|0
1648715440000|2022-03-31 08:30:40|74.26|71.86|74.26|71.86|74.26|71.86|74.26|71.86|0
1648715450000|2022-03-31 08:30:50|74.17|71.77|74.17|71.77|74.17|71.77|74.17|71.77|0
1648715470000|2022-03-31 08:31:10|74.09|71.69|74.09|71.69|74.09|71.69|74.09|71.69|0
1648715480000|2022-03-31 08:31:20|74.13|71.73|74.17|71.77|74.17|71.77|74.09|71.69|0
1648715490000|2022-03-31 08:31:30|74.26|71.86|74.34|71.94|74.34|71.94|74.26|71.86|0
1648715510000|2022-03-31 08:31:50|74.39|71.99|74.43|72.03|74.43|72.03|74.39|71.99|0
1648715520000|2022-03-31 08:32:00|74.34|71.94|74.34|71.94|74.39|71.99|74.34|71.94|0
1648715530000|2022-03-31 08:32:10|74.26|71.86|74.34|71.94|74.34|71.94|74.26|71.86|0
1648715540000|2022-03-31 08:32:20|74.3|71.9|74.21|71.81|74.34|71.94|74.21|71.81|0
1648715550000|2022-03-31 08:32:30|74.17|71.77|74.34|71.94|74.34|71.94|74.17|71.77|0
1648715560000|2022-03-31 08:32:40|74.09|71.69|73.91|71.51|74.09|71.69|73.91|71.51|0
1648715570000|2022-03-31 08:32:50|74|71.6|73.91|71.51|74|71.6|73.91|71.51|0
1648715580000|2022-03-31 08:33:00|74|71.6|74|71.6|74.09|71.69|74|71.6|0
1648715590000|2022-03-31 08:33:10|74.09|71.69|74.09|71.69|74.09|71.69|74.09|71.69|0
1648715600000|2022-03-31 08:33:20|74.04|71.64|74.04|71.64|74.04|71.64|74.04|71.64|0
1648715610000|2022-03-31 08:33:30|74|71.6|73.91|71.51|74|71.6|73.91|71.51|0
1648715620000|2022-03-31 08:33:40|74|71.6|74.09|71.69|74.09|71.69|74|71.6|0
1648715630000|2022-03-31 08:33:50|74|71.6|74|71.6|74|71.6|74|71.6|0
1648715640000|2022-03-31 08:34:00|74.04|71.64|74|71.6|74.04|71.64|74|71.6|0
1648715650000|2022-03-31 08:34:10|73.91|71.51|73.83|71.43|73.91|71.51|73.83|71.43|0
1648715660000|2022-03-31 08:34:20|73.87|71.47|73.87|71.47|73.87|71.47|73.87|71.47|0
1648715670000|2022-03-31 08:34:30|73.91|71.51|74.17|71.77|74.17|71.77|73.91|71.51|0
1648715680000|2022-03-31 08:34:40|74.13|71.73|74.26|71.86|74.26|71.86|74.13|71.73|0
1648715690000|2022-03-31 08:34:50|74.3|71.9|74.26|71.86|74.3|71.9|74.26|71.86|0
1648715700000|2022-03-31 08:35:00|74.21|71.81|74.08|71.68|74.21|71.81|74.08|71.68|0
1648715710000|2022-03-31 08:35:10|74.26|71.86|74.3|71.9|74.34|71.94|74.26|71.86|0
1648715720000|2022-03-31 08:35:20|74.34|71.94|74.17|71.77|74.34|71.94|74.17|71.77|0
1648715730000|2022-03-31 08:35:30|74.08|71.68|74.21|71.81|74.21|71.81|74.08|71.68|0
1648715740000|2022-03-31 08:35:40|74.26|71.86|74.26|71.86|74.34|71.94|74.26|71.86|0
1648715750000|2022-03-31 08:35:50|74.3|71.9|74.34|71.94|74.34|71.94|74.3|71.9|0
1648715760000|2022-03-31 08:36:00|74.26|71.86|74.21|71.81|74.26|71.86|74.17|71.77|0
1648715770000|2022-03-31 08:36:10|74.17|71.77|74.26|71.86|74.26|71.86|74.17|71.77|0
1648715780000|2022-03-31 08:36:20|74.17|71.77|74.17|71.77|74.21|71.81|74.17|71.77|0
1648715790000|2022-03-31 08:36:30|74.13|71.73|74.17|71.77|74.17|71.77|74.13|71.73|0
1648715800000|2022-03-31 08:36:40|74.26|71.86|74.26|71.86|74.26|71.86|74.21|71.81|0
1648715810000|2022-03-31 08:36:50|74.34|71.94|74.43|72.03|74.43|72.03|74.34|71.94|0
1648715820000|2022-03-31 08:37:00|74.38|71.98|74.34|71.94|74.38|71.98|74.34|71.94|0
1648715830000|2022-03-31 08:37:10|74.43|72.03|74.43|72.03|74.43|72.03|74.43|72.03|0
1648715870000|2022-03-31 08:37:50|74.34|71.94|74.17|71.77|74.34|71.94|74.17|71.77|0
1648715880000|2022-03-31 08:38:00|74.08|71.68|74.17|71.77|74.17|71.77|74.08|71.68|0
1648715890000|2022-03-31 08:38:10|74.08|71.68|73.66|71.26|74.08|71.68|73.66|71.26|0
1648715900000|2022-03-31 08:38:20|73.74|71.34|73.66|71.26|73.74|71.34|73.66|71.26|0
1648715910000|2022-03-31 08:38:30|73.57|71.17|73.66|71.26|73.66|71.26|73.57|71.17|0
1648715920000|2022-03-31 08:38:40|73.74|71.34|73.74|71.34|73.74|71.34|73.66|71.26|0
1648715930000|2022-03-31 08:38:50|73.66|71.26|73.66|71.26|73.66|71.26|73.66|71.26|0
1648715940000|2022-03-31 08:39:00|73.74|71.34|73.74|71.34|73.74|71.34|73.74|71.34|0
1648715950000|2022-03-31 08:39:10|73.7|71.3|73.66|71.26|73.7|71.3|73.66|71.26|0
1648715960000|2022-03-31 08:39:20|73.57|71.17|73.65|71.25|73.65|71.25|73.57|71.17|0
1648715970000|2022-03-31 08:39:30|73.74|71.34|73.65|71.25|73.74|71.34|73.65|71.25|0
1648715980000|2022-03-31 08:39:40|73.61|71.21|73.57|71.17|73.61|71.21|73.57|71.17|0
1648715990000|2022-03-31 08:39:50|73.65|71.25|73.65|71.25|73.65|71.25|73.65|71.25|0
1648716010000|2022-03-31 08:40:10|73.57|71.17|73.57|71.17|73.57|71.17|73.57|71.17|0
1648716020000|2022-03-31 08:40:20|73.65|71.25|73.74|71.34|73.74|71.34|73.65|71.25|0
1648716030000|2022-03-31 08:40:30|73.65|71.25|73.65|71.25|73.74|71.34|73.65|71.25|0
1648716040000|2022-03-31 08:40:40|73.74|71.34|73.65|71.25|73.74|71.34|73.65|71.25|0
1648716050000|2022-03-31 08:40:50|73.74|71.34|73.74|71.34|73.74|71.34|73.74|71.34|0
1648716060000|2022-03-31 08:41:00|73.91|71.51|73.82|71.42|73.91|71.51|73.82|71.42|0
1648716080000|2022-03-31 08:41:20|73.74|71.34|73.65|71.25|73.74|71.34|73.65|71.25|0
1648716090000|2022-03-31 08:41:30|73.74|71.34|73.74|71.34|73.74|71.34|73.74|71.34|0
1648716100000|2022-03-31 08:41:40|73.65|71.25|73.74|71.34|73.74|71.34|73.65|71.25|0
1648716120000|2022-03-31 08:42:00|73.82|71.42|73.82|71.42|73.82|71.42|73.74|71.34|0
1648716130000|2022-03-31 08:42:10|73.74|71.34|73.65|71.25|73.74|71.34|73.65|71.25|0
1648716140000|2022-03-31 08:42:20|73.74|71.34|73.65|71.25|73.74|71.34|73.65|71.25|0
1648716150000|2022-03-31 08:42:30|73.57|71.17|73.57|71.17|73.65|71.25|73.57|71.17|0
1648716160000|2022-03-31 08:42:40|73.61|71.21|73.78|71.38|73.78|71.38|73.61|71.21|0
1648716170000|2022-03-31 08:42:50|73.74|71.34|73.74|71.34|73.82|71.42|73.74|71.34|0
1648716190000|2022-03-31 08:43:10|73.82|71.42|73.82|71.42|73.82|71.42|73.74|71.34|0
1648716200000|2022-03-31 08:43:20|73.74|71.34|73.74|71.34|73.74|71.34|73.74|71.34|0
1648716220000|2022-03-31 08:43:40|73.65|71.25|73.65|71.25|73.65|71.25|73.65|71.25|0
1648716230000|2022-03-31 08:43:50|73.57|71.17|73.57|71.17|73.57|71.17|73.57|71.17|0
1648716240000|2022-03-31 08:44:00|73.65|71.25|73.65|71.25|73.65|71.25|73.65|71.25|0
1648716250000|2022-03-31 08:44:10|73.69|71.29|73.74|71.34|73.74|71.34|73.69|71.29|0
1648716260000|2022-03-31 08:44:20|73.78|71.38|73.82|71.42|73.82|71.42|73.78|71.38|0
1648716270000|2022-03-31 08:44:30|73.74|71.34|73.74|71.34|73.74|71.34|73.74|71.34|0
1648716280000|2022-03-31 08:44:40|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1648716300000|2022-03-31 08:45:00|73.74|71.34|73.74|71.34|73.74|71.34|73.69|71.29|0
1648716320000|2022-03-31 08:45:20|73.82|71.42|73.74|71.34|73.82|71.42|73.74|71.34|0
1648716330000|2022-03-31 08:45:30|73.78|71.38|73.74|71.34|73.78|71.38|73.74|71.34|0
1648716360000|2022-03-31 08:46:00|73.65|71.25|73.65|71.25|73.65|71.25|73.65|71.25|0
1648716380000|2022-03-31 08:46:20|73.57|71.17|73.57|71.17|73.57|71.17|73.57|71.17|0
1648716390000|2022-03-31 08:46:30|73.61|71.21|73.61|71.21|73.61|71.21|73.61|71.21|0
1648716400000|2022-03-31 08:46:40|73.57|71.17|73.57|71.17|73.57|71.17|73.57|71.17|0
1648716410000|2022-03-31 08:46:50|73.61|71.21|73.61|71.21|73.61|71.21|73.61|71.21|0
1648716420000|2022-03-31 08:47:00|73.57|71.17|73.57|71.17|73.65|71.25|73.57|71.17|0
1648716430000|2022-03-31 08:47:10|73.65|71.25|73.57|71.17|73.65|71.25|73.57|71.17|0
1648716440000|2022-03-31 08:47:20|73.61|71.21|73.57|71.17|73.61|71.21|73.57|71.17|0
1648716450000|2022-03-31 08:47:30|73.65|71.25|73.61|71.21|73.65|71.25|73.61|71.21|0
1648716460000|2022-03-31 08:47:40|73.65|71.25|73.82|71.42|73.82|71.42|73.65|71.25|0
1648716470000|2022-03-31 08:47:50|73.74|71.34|73.65|71.25|73.74|71.34|73.65|71.25|0
1648716480000|2022-03-31 08:48:00|73.57|71.17|73.65|71.25|73.65|71.25|73.57|71.17|0
1648716490000|2022-03-31 08:48:10|73.56|71.16|73.56|71.16|73.65|71.25|73.56|71.16|0
1648716500000|2022-03-31 08:48:20|73.65|71.25|73.74|71.34|73.74|71.34|73.65|71.25|0
1648716510000|2022-03-31 08:48:30|73.65|71.25|73.65|71.25|73.65|71.25|73.65|71.25|0
1648716520000|2022-03-31 08:48:40|73.74|71.34|73.74|71.34|73.74|71.34|73.74|71.34|0
1648716530000|2022-03-31 08:48:50|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1648716540000|2022-03-31 08:49:00|73.74|71.34|73.74|71.34|73.74|71.34|73.74|71.34|0
1648716550000|2022-03-31 08:49:10|73.82|71.42|73.82|71.42|73.82|71.42|73.74|71.34|0
1648716560000|2022-03-31 08:49:20|73.78|71.38|73.82|71.42|73.82|71.42|73.78|71.38|0
1648716580000|2022-03-31 08:49:40|73.73|71.33|73.73|71.33|73.73|71.33|73.73|71.33|0
1648716590000|2022-03-31 08:49:50|73.69|71.29|73.73|71.33|73.73|71.33|73.69|71.29|0
1648716600000|2022-03-31 08:50:00|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1648716610000|2022-03-31 08:50:10|73.65|71.25|73.65|71.25|73.65|71.25|73.65|71.25|0
1648716620000|2022-03-31 08:50:20|73.73|71.33|73.73|71.33|73.73|71.33|73.73|71.33|0
1648716630000|2022-03-31 08:50:30|73.78|71.38|73.78|71.38|73.78|71.38|73.78|71.38|0
1648716640000|2022-03-31 08:50:40|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1648716650000|2022-03-31 08:50:50|73.82|71.42|73.82|71.42|73.82|71.42|73.73|71.33|0
1648716660000|2022-03-31 08:51:00|73.73|71.33|73.82|71.42|73.82|71.42|73.73|71.33|0
1648716670000|2022-03-31 08:51:10|73.86|71.46|73.73|71.33|73.86|71.46|73.73|71.33|0
1648716680000|2022-03-31 08:51:20|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1648716690000|2022-03-31 08:51:30|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1648716710000|2022-03-31 08:51:50|73.77|71.37|73.73|71.33|73.82|71.42|73.73|71.33|0
1648716720000|2022-03-31 08:52:00|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1648716730000|2022-03-31 08:52:10|73.73|71.33|73.73|71.33|73.73|71.33|73.73|71.33|0
1648716740000|2022-03-31 08:52:20|73.82|71.42|73.99|71.59|73.99|71.59|73.82|71.42|0
1648716750000|2022-03-31 08:52:30|73.95|71.55|73.95|71.55|73.95|71.55|73.95|71.55|0
1648716760000|2022-03-31 08:52:40|73.9|71.5|73.95|71.55|73.95|71.55|73.9|71.5|0
1648716770000|2022-03-31 08:52:50|73.99|71.59|73.99|71.59|73.99|71.59|73.99|71.59|0
1648716780000|2022-03-31 08:53:00|73.9|71.5|73.95|71.55|73.99|71.59|73.9|71.5|0
1648716790000|2022-03-31 08:53:10|73.99|71.59|74.08|71.68|74.08|71.68|73.99|71.59|0
1648716800000|2022-03-31 08:53:20|74.03|71.63|74.08|71.68|74.08|71.68|74.03|71.63|0
1648716810000|2022-03-31 08:53:30|74.16|71.76|74.33|71.93|74.33|71.93|74.16|71.76|0
1648716820000|2022-03-31 08:53:40|74.25|71.85|74.16|71.76|74.25|71.85|74.16|71.76|0
1648716830000|2022-03-31 08:53:50|74.25|71.85|74.25|71.85|74.25|71.85|74.25|71.85|0
1648716840000|2022-03-31 08:54:00|74.2|71.8|74.16|71.76|74.25|71.85|74.16|71.76|0
1648716850000|2022-03-31 08:54:10|74.25|71.85|74.25|71.85|74.25|71.85|74.25|71.85|0
1648716860000|2022-03-31 08:54:20|74.33|71.93|74.29|71.89|74.33|71.93|74.29|71.89|0
1648716870000|2022-03-31 08:54:30|74.33|71.93|74.33|71.93|74.37|71.97|74.33|71.93|0
1648716880000|2022-03-31 08:54:40|74.42|72.02|74.42|72.02|74.42|72.02|74.42|72.02|0
1648716890000|2022-03-31 08:54:50|74.5|72.1|74.42|72.02|74.5|72.1|74.42|72.02|0
1648716900000|2022-03-31 08:55:00|74.5|72.1|74.59|72.19|74.59|72.19|74.5|72.1|0
1648716910000|2022-03-31 08:55:10|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1648716920000|2022-03-31 08:55:20|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1648716930000|2022-03-31 08:55:30|74.59|72.19|74.68|72.28|74.68|72.28|74.59|72.19|0
1648716950000|2022-03-31 08:55:50|74.93|72.53|74.85|72.45|74.93|72.53|74.68|72.28|0
1648716960000|2022-03-31 08:56:00|74.8|72.4|75.02|72.62|75.02|72.62|74.8|72.4|0
1648716970000|2022-03-31 08:56:10|74.98|72.58|74.93|72.53|74.98|72.58|74.93|72.53|0
1648716980000|2022-03-31 08:56:20|75.02|72.62|75.15|72.75|75.15|72.75|75.02|72.62|0
1648716990000|2022-03-31 08:56:30|75.19|72.79|75.11|72.71|75.19|72.79|75.11|72.71|0
1648717000000|2022-03-31 08:56:40|75.02|72.62|74.93|72.53|75.02|72.62|74.93|72.53|0
1648717010000|2022-03-31 08:56:50|74.89|72.49|74.93|72.53|74.93|72.53|74.85|72.45|0
1648717020000|2022-03-31 08:57:00|75.02|72.62|75.11|72.71|75.11|72.71|75.02|72.62|0
1648717030000|2022-03-31 08:57:10|75.06|72.66|75.02|72.62|75.06|72.66|75.02|72.62|0
1648717040000|2022-03-31 08:57:20|74.97|72.57|74.93|72.53|75.02|72.62|74.93|72.53|0
1648717050000|2022-03-31 08:57:30|75.02|72.62|74.97|72.57|75.02|72.62|74.97|72.57|0
1648717060000|2022-03-31 08:57:40|74.85|72.45|74.85|72.45|74.85|72.45|74.85|72.45|0
1648717070000|2022-03-31 08:57:50|74.8|72.4|74.8|72.4|74.8|72.4|74.8|72.4|0
1648717080000|2022-03-31 08:58:00|74.76|72.36|74.76|72.36|74.8|72.4|74.76|72.36|0
1648717090000|2022-03-31 08:58:10|74.8|72.4|74.76|72.36|74.8|72.4|74.76|72.36|0
1648717100000|2022-03-31 08:58:20|74.72|72.32|74.67|72.27|74.72|72.32|74.67|72.27|0
1648717110000|2022-03-31 08:58:30|74.63|72.23|74.59|72.19|74.63|72.23|74.59|72.19|0
1648717120000|2022-03-31 08:58:40|74.63|72.23|74.5|72.1|74.63|72.23|74.5|72.1|0
1648717130000|2022-03-31 08:58:50|74.46|72.06|74.42|72.02|74.46|72.06|74.42|72.02|0
1648717140000|2022-03-31 08:59:00|74.5|72.1|74.59|72.19|74.59|72.19|74.5|72.1|0
1648717150000|2022-03-31 08:59:10|74.5|72.1|74.59|72.19|74.59|72.19|74.5|72.1|0
1648717160000|2022-03-31 08:59:20|74.5|72.1|74.59|72.19|74.59|72.19|74.5|72.1|0
1648717180000|2022-03-31 08:59:40|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1648717190000|2022-03-31 08:59:50|74.59|72.19|74.67|72.27|74.67|72.27|74.59|72.19|0
1648717200000|2022-03-31 09:00:00|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1648717210000|2022-03-31 09:00:10|74.46|72.06|74.41|72.01|74.5|72.1|74.41|72.01|0
1648717220000|2022-03-31 09:00:20|74.46|72.06|74.54|72.14|74.54|72.14|74.46|72.06|0
1648717230000|2022-03-31 09:00:30|74.67|72.27|74.76|72.36|74.85|72.45|74.67|72.27|0
1648717240000|2022-03-31 09:00:40|74.8|72.4|74.67|72.27|74.8|72.4|74.67|72.27|0
1648717250000|2022-03-31 09:00:50|74.59|72.19|74.5|72.1|74.59|72.19|74.5|72.1|0
1648717260000|2022-03-31 09:01:00|74.59|72.19|74.84|72.44|74.84|72.44|74.59|72.19|0
1648717270000|2022-03-31 09:01:10|74.89|72.49|74.84|72.44|74.89|72.49|74.84|72.44|0
1648717280000|2022-03-31 09:01:20|74.76|72.36|74.76|72.36|74.76|72.36|74.76|72.36|0
1648717290000|2022-03-31 09:01:30|74.8|72.4|74.71|72.31|74.8|72.4|74.71|72.31|0
1648717300000|2022-03-31 09:01:40|74.76|72.36|74.67|72.27|74.76|72.36|74.67|72.27|0
1648717310000|2022-03-31 09:01:50|74.63|72.23|74.59|72.19|74.63|72.23|74.59|72.19|0
1648717320000|2022-03-31 09:02:00|74.5|72.1|74.59|72.19|74.59|72.19|74.5|72.1|0
1648717330000|2022-03-31 09:02:10|74.54|72.14|74.54|72.14|74.59|72.19|74.54|72.14|0
1648717340000|2022-03-31 09:02:20|74.5|72.1|74.59|72.19|74.59|72.19|74.5|72.1|0
1648717350000|2022-03-31 09:02:30|74.67|72.27|74.59|72.19|74.67|72.27|74.59|72.19|0
1648717360000|2022-03-31 09:02:40|74.63|72.23|74.59|72.19|74.63|72.23|74.59|72.19|0
1648717370000|2022-03-31 09:02:50|74.5|72.1|74.41|72.01|74.5|72.1|74.41|72.01|0
1648717380000|2022-03-31 09:03:00|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1648717390000|2022-03-31 09:03:10|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1648717400000|2022-03-31 09:03:20|74.33|71.93|74.33|71.93|74.33|71.93|74.33|71.93|0
1648717410000|2022-03-31 09:03:30|74.37|71.97|74.41|72.01|74.45|72.05|74.37|71.97|0
1648717420000|2022-03-31 09:03:40|74.33|71.93|74.33|71.93|74.33|71.93|74.28|71.88|0
1648717430000|2022-03-31 09:03:50|74.24|71.84|74.33|71.93|74.33|71.93|74.24|71.84|0
1648717440000|2022-03-31 09:04:00|74.24|71.84|73.98|71.58|74.24|71.84|73.98|71.58|0
1648717450000|2022-03-31 09:04:10|74.02|71.62|73.98|71.58|74.02|71.62|73.98|71.58|0
1648717460000|2022-03-31 09:04:20|74.02|71.62|73.98|71.58|74.07|71.67|73.98|71.58|0
1648717470000|2022-03-31 09:04:30|74.02|71.62|73.94|71.54|74.02|71.62|73.94|71.54|0
1648717480000|2022-03-31 09:04:40|73.9|71.5|73.81|71.41|73.9|71.5|73.81|71.41|0
1648717490000|2022-03-31 09:04:50|73.85|71.45|73.85|71.45|73.85|71.45|73.85|71.45|0
1648717500000|2022-03-31 09:05:00|73.9|71.5|73.98|71.58|73.98|71.58|73.9|71.5|0
1648717510000|2022-03-31 09:05:10|74.07|71.67|73.98|71.58|74.07|71.67|73.98|71.58|0
1648717540000|2022-03-31 09:05:40|73.9|71.5|73.9|71.5|73.9|71.5|73.81|71.41|0
1648717550000|2022-03-31 09:05:50|73.98|71.58|73.98|71.58|73.98|71.58|73.94|71.54|0
1648717560000|2022-03-31 09:06:00|73.9|71.5|73.9|71.5|73.9|71.5|73.9|71.5|0
1648717570000|2022-03-31 09:06:10|73.98|71.58|73.94|71.54|73.98|71.58|73.94|71.54|0
1648717580000|2022-03-31 09:06:20|73.9|71.5|73.9|71.5|73.98|71.58|73.9|71.5|0
1648717590000|2022-03-31 09:06:30|73.94|71.54|73.9|71.5|73.94|71.54|73.9|71.5|0
1648717600000|2022-03-31 09:06:40|73.81|71.41|73.81|71.41|73.81|71.41|73.81|71.41|0
1648717610000|2022-03-31 09:06:50|73.9|71.5|73.73|71.33|73.9|71.5|73.73|71.33|0
1648717620000|2022-03-31 09:07:00|73.81|71.41|73.85|71.45|73.85|71.45|73.77|71.37|0
1648717630000|2022-03-31 09:07:10|73.81|71.41|73.81|71.41|73.85|71.45|73.81|71.41|0
1648717640000|2022-03-31 09:07:20|73.85|71.45|73.81|71.41|73.85|71.45|73.81|71.41|0
1648717650000|2022-03-31 09:07:30|73.85|71.45|73.85|71.45|73.85|71.45|73.85|71.45|0
1648717660000|2022-03-31 09:07:40|73.9|71.5|73.9|71.5|73.9|71.5|73.9|71.5|0
1648717670000|2022-03-31 09:07:50|73.81|71.41|73.81|71.41|73.81|71.41|73.81|71.41|0
1648717680000|2022-03-31 09:08:00|73.72|71.32|73.72|71.32|73.72|71.32|73.72|71.32|0
1648717690000|2022-03-31 09:08:10|73.81|71.41|73.72|71.32|73.81|71.41|73.72|71.32|0
1648717720000|2022-03-31 09:08:40|73.81|71.41|73.72|71.32|73.81|71.41|73.72|71.32|0
1648717740000|2022-03-31 09:09:00|73.64|71.24|73.72|71.32|73.72|71.32|73.64|71.24|0
1648717750000|2022-03-31 09:09:10|73.64|71.24|73.64|71.24|73.64|71.24|73.64|71.24|0
1648717770000|2022-03-31 09:09:30|73.55|71.15|73.64|71.24|73.64|71.24|73.55|71.15|0
1648717780000|2022-03-31 09:09:40|73.72|71.32|73.72|71.32|73.72|71.32|73.72|71.32|0
1648717790000|2022-03-31 09:09:50|73.64|71.24|73.72|71.32|73.72|71.32|73.64|71.24|0
1648717800000|2022-03-31 09:10:00|73.81|71.41|73.89|71.49|73.89|71.49|73.81|71.41|0
1648717810000|2022-03-31 09:10:10|73.81|71.41|73.72|71.32|73.81|71.41|73.72|71.32|0
1648717820000|2022-03-31 09:10:20|73.81|71.41|73.72|71.32|73.81|71.41|73.72|71.32|0
1648717830000|2022-03-31 09:10:30|73.81|71.41|73.64|71.24|73.81|71.41|73.64|71.24|0
1648717840000|2022-03-31 09:10:40|73.68|71.28|73.64|71.24|73.72|71.32|73.64|71.24|0
1648717850000|2022-03-31 09:10:50|73.72|71.32|73.64|71.24|73.72|71.32|73.64|71.24|0
1648717860000|2022-03-31 09:11:00|73.81|71.41|73.72|71.32|73.81|71.41|73.72|71.32|0
1648717870000|2022-03-31 09:11:10|73.64|71.24|73.64|71.24|73.64|71.24|73.64|71.24|0
1648717890000|2022-03-31 09:11:30|73.72|71.32|73.72|71.32|73.72|71.32|73.72|71.32|0
1648717900000|2022-03-31 09:11:40|73.81|71.41|73.81|71.41|73.81|71.41|73.81|71.41|0
1648717910000|2022-03-31 09:11:50|73.89|71.49|73.81|71.41|73.89|71.49|73.81|71.41|0
1648717920000|2022-03-31 09:12:00|73.89|71.49|73.89|71.49|73.89|71.49|73.89|71.49|0
1648717930000|2022-03-31 09:12:10|73.81|71.41|73.81|71.41|73.81|71.41|73.81|71.41|0
1648717940000|2022-03-31 09:12:20|73.89|71.49|73.81|71.41|73.89|71.49|73.81|71.41|0
1648717950000|2022-03-31 09:12:30|73.76|71.36|73.81|71.41|73.81|71.41|73.76|71.36|0
1648717960000|2022-03-31 09:12:40|73.72|71.32|73.68|71.28|73.72|71.32|73.68|71.28|0
1648717970000|2022-03-31 09:12:50|73.72|71.32|73.72|71.32|73.72|71.32|73.72|71.32|0
1648717980000|2022-03-31 09:13:00|73.76|71.36|73.72|71.32|73.81|71.41|73.72|71.32|0
1648717990000|2022-03-31 09:13:10|73.76|71.36|73.72|71.32|73.76|71.36|73.72|71.32|0
1648718000000|2022-03-31 09:13:20|73.68|71.28|73.68|71.28|73.68|71.28|73.68|71.28|0
1648718010000|2022-03-31 09:13:30|73.72|71.32|73.64|71.24|73.72|71.32|73.64|71.24|0
1648718020000|2022-03-31 09:13:40|73.68|71.28|73.72|71.32|73.76|71.36|73.68|71.28|0
1648718040000|2022-03-31 09:14:00|73.81|71.41|73.93|71.53|73.93|71.53|73.81|71.41|0
1648718050000|2022-03-31 09:14:10|73.89|71.49|73.89|71.49|73.89|71.49|73.89|71.49|0
1648718070000|2022-03-31 09:14:30|73.85|71.45|73.89|71.49|73.89|71.49|73.85|71.45|0
1648718080000|2022-03-31 09:14:40|73.81|71.41|73.89|71.49|73.89|71.49|73.81|71.41|0
1648718090000|2022-03-31 09:14:50|73.81|71.41|73.89|71.49|73.89|71.49|73.81|71.41|0
1648718100000|2022-03-31 09:15:00|73.81|71.41|73.93|71.53|73.93|71.53|73.81|71.41|0
1648718110000|2022-03-31 09:15:10|73.89|71.49|73.93|71.53|73.93|71.53|73.89|71.49|0
1648718120000|2022-03-31 09:15:20|73.89|71.49|73.89|71.49|73.89|71.49|73.89|71.49|0
1648718130000|2022-03-31 09:15:30|73.81|71.41|73.81|71.41|73.81|71.41|73.81|71.41|0
1648718140000|2022-03-31 09:15:40|73.89|71.49|73.89|71.49|73.89|71.49|73.89|71.49|0
1648718160000|2022-03-31 09:16:00|73.98|71.58|73.98|71.58|73.98|71.58|73.98|71.58|0
1648718170000|2022-03-31 09:16:10|74.02|71.62|74.06|71.66|74.06|71.66|74.02|71.62|0
1648718180000|2022-03-31 09:16:20|74.02|71.62|74.15|71.75|74.15|71.75|74.02|71.62|0
1648718190000|2022-03-31 09:16:30|74.23|71.83|74.15|71.75|74.23|71.83|74.15|71.75|0
1648718200000|2022-03-31 09:16:40|74.19|71.79|74.15|71.75|74.19|71.79|74.15|71.75|0
1648718220000|2022-03-31 09:17:00|74.19|71.79|74.19|71.79|74.19|71.79|74.19|71.79|0
1648718230000|2022-03-31 09:17:10|74.23|71.83|74.32|71.92|74.32|71.92|74.15|71.75|0
1648718240000|2022-03-31 09:17:20|74.41|72.01|74.32|71.92|74.41|72.01|74.32|71.92|0
1648718250000|2022-03-31 09:17:30|74.23|71.83|74.32|71.92|74.32|71.92|74.23|71.83|0
1648718270000|2022-03-31 09:17:50|74.36|71.96|74.41|72.01|74.41|72.01|74.36|71.96|0
1648718280000|2022-03-31 09:18:00|74.49|72.09|74.4|72|74.49|72.09|74.4|72|0
1648718290000|2022-03-31 09:18:10|74.36|71.96|74.4|72|74.4|72|74.36|71.96|0
1648718300000|2022-03-31 09:18:20|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1648718310000|2022-03-31 09:18:30|74.4|72|74.4|72|74.49|72.09|74.4|72|0
1648718320000|2022-03-31 09:18:40|74.32|71.92|74.23|71.83|74.32|71.92|74.23|71.83|0
1648718330000|2022-03-31 09:18:50|74.32|71.92|74.4|72|74.4|72|74.32|71.92|0
1648718340000|2022-03-31 09:19:00|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1648718350000|2022-03-31 09:19:10|74.58|72.18|74.58|72.18|74.58|72.18|74.58|72.18|0
1648718380000|2022-03-31 09:19:40|74.75|72.35|74.66|72.26|74.75|72.35|74.66|72.26|0
1648718390000|2022-03-31 09:19:50|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1648718400000|2022-03-31 09:20:00|74.66|72.26|74.66|72.26|74.66|72.26|74.66|72.26|0
1648718430000|2022-03-31 09:20:30|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1648718470000|2022-03-31 09:21:10|74.58|72.18|74.53|72.13|74.58|72.18|74.53|72.13|0
1648718480000|2022-03-31 09:21:20|74.58|72.18|74.58|72.18|74.58|72.18|74.58|72.18|0
1648718490000|2022-03-31 09:21:30|74.53|72.13|74.49|72.09|74.53|72.13|74.49|72.09|0
1648718500000|2022-03-31 09:21:40|74.58|72.18|74.62|72.22|74.62|72.22|74.58|72.18|0
1648718510000|2022-03-31 09:21:50|74.58|72.18|74.62|72.22|74.62|72.22|74.57|72.17|0
1648718520000|2022-03-31 09:22:00|74.57|72.17|74.57|72.17|74.57|72.17|74.53|72.13|0
1648718530000|2022-03-31 09:22:10|74.62|72.22|74.57|72.17|74.66|72.26|74.57|72.17|0
1648718550000|2022-03-31 09:22:30|74.49|72.09|74.4|72|74.49|72.09|74.4|72|0
1648718560000|2022-03-31 09:22:40|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1648718570000|2022-03-31 09:22:50|74.57|72.17|74.57|72.17|74.57|72.17|74.57|72.17|0
1648718580000|2022-03-31 09:23:00|74.53|72.13|74.57|72.17|74.57|72.17|74.53|72.13|0
1648718610000|2022-03-31 09:23:30|74.53|72.13|74.53|72.13|74.53|72.13|74.53|72.13|0
1648718620000|2022-03-31 09:23:40|74.57|72.17|74.66|72.26|74.66|72.26|74.57|72.17|0
1648718630000|2022-03-31 09:23:50|74.75|72.35|74.75|72.35|74.75|72.35|74.7|72.3|0
1648718640000|2022-03-31 09:24:00|74.66|72.26|74.66|72.26|74.66|72.26|74.66|72.26|0
1648718650000|2022-03-31 09:24:10|74.75|72.35|74.66|72.26|74.75|72.35|74.66|72.26|0
1648718660000|2022-03-31 09:24:20|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1648718670000|2022-03-31 09:24:30|74.66|72.26|74.7|72.3|74.7|72.3|74.66|72.26|0
1648718680000|2022-03-31 09:24:40|74.75|72.35|74.7|72.3|74.75|72.35|74.7|72.3|0
1648718690000|2022-03-31 09:24:50|74.75|72.35|74.61|72.21|74.75|72.35|74.61|72.21|0
1648718700000|2022-03-31 09:25:00|74.66|72.26|74.57|72.17|74.66|72.26|74.57|72.17|0
1648718710000|2022-03-31 09:25:10|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1648718730000|2022-03-31 09:25:30|74.57|72.17|74.57|72.17|74.57|72.17|74.57|72.17|0
1648718740000|2022-03-31 09:25:40|74.53|72.13|74.57|72.17|74.57|72.17|74.49|72.09|0
1648718750000|2022-03-31 09:25:50|74.49|72.09|74.53|72.13|74.53|72.13|74.49|72.09|0
1648718760000|2022-03-31 09:26:00|74.49|72.09|74.4|72|74.49|72.09|74.4|72|0
1648718770000|2022-03-31 09:26:10|74.31|71.91|74.31|71.91|74.31|71.91|74.31|71.91|0
1648718780000|2022-03-31 09:26:20|74.4|72|74.4|72|74.4|72|74.36|71.96|0
1648718790000|2022-03-31 09:26:30|74.36|71.96|74.31|71.91|74.36|71.96|74.31|71.91|0
1648718800000|2022-03-31 09:26:40|74.23|71.83|74.23|71.83|74.23|71.83|74.23|71.83|0
1648718810000|2022-03-31 09:26:50|74.27|71.87|74.31|71.91|74.31|71.91|74.27|71.87|0
1648718830000|2022-03-31 09:27:10|74.23|71.83|74.31|71.91|74.31|71.91|74.23|71.83|0
1648718840000|2022-03-31 09:27:20|74.23|71.83|74.14|71.74|74.23|71.83|74.14|71.74|0
1648718850000|2022-03-31 09:27:30|74.1|71.7|74.14|71.74|74.14|71.74|74.1|71.7|0
1648718860000|2022-03-31 09:27:40|74.06|71.66|74.14|71.74|74.14|71.74|74.06|71.66|0
1648718870000|2022-03-31 09:27:50|74.18|71.78|74.23|71.83|74.23|71.83|74.18|71.78|0
1648718880000|2022-03-31 09:28:00|74.14|71.74|74.18|71.78|74.23|71.83|74.14|71.74|0
1648718890000|2022-03-31 09:28:10|74.23|71.83|74.14|71.74|74.23|71.83|74.14|71.74|0
1648718900000|2022-03-31 09:28:20|74.18|71.78|74.1|71.7|74.18|71.78|74.06|71.66|0
1648718910000|2022-03-31 09:28:30|74.06|71.66|74.14|71.74|74.14|71.74|74.06|71.66|0
1648718940000|2022-03-31 09:29:00|74.23|71.83|74.14|71.74|74.23|71.83|74.14|71.74|0
1648718950000|2022-03-31 09:29:10|74.18|71.78|74.23|71.83|74.23|71.83|74.18|71.78|0
1648718970000|2022-03-31 09:29:30|74.14|71.74|74.23|71.83|74.23|71.83|74.14|71.74|0
1648718980000|2022-03-31 09:29:40|74.31|71.91|74.31|71.91|74.31|71.91|74.31|71.91|0
1648718990000|2022-03-31 09:29:50|74.4|72|74.4|72|74.4|72|74.35|71.95|0
1648719000000|2022-03-31 09:30:00|74.35|71.95|74.31|71.91|74.35|71.95|74.31|71.91|0
1648719010000|2022-03-31 09:30:10|74.23|71.83|74.23|71.83|74.23|71.83|74.23|71.83|0
1648719020000|2022-03-31 09:30:20|74.31|71.91|74.31|71.91|74.31|71.91|74.31|71.91|0
1648719030000|2022-03-31 09:30:30|74.27|71.87|74.27|71.87|74.27|71.87|74.27|71.87|0
1648719040000|2022-03-31 09:30:40|74.23|71.83|74.27|71.87|74.27|71.87|74.23|71.83|0
1648719050000|2022-03-31 09:30:50|74.31|71.91|74.35|71.95|74.35|71.95|74.31|71.91|0
1648719060000|2022-03-31 09:31:00|74.48|72.08|74.4|72|74.48|72.08|74.4|72|0
1648719070000|2022-03-31 09:31:10|74.31|71.91|74.31|71.91|74.31|71.91|74.27|71.87|0
1648719080000|2022-03-31 09:31:20|74.35|71.95|74.35|71.95|74.35|71.95|74.35|71.95|0
1648719090000|2022-03-31 09:31:30|74.4|72|74.4|72|74.4|72|74.31|71.91|0
1648719100000|2022-03-31 09:31:40|74.23|71.83|74.14|71.74|74.23|71.83|74.14|71.74|0
1648719110000|2022-03-31 09:31:50|74.05|71.65|74.05|71.65|74.05|71.65|74.05|71.65|0
1648719120000|2022-03-31 09:32:00|74.14|71.74|74.14|71.74|74.14|71.74|74.14|71.74|0
1648719150000|2022-03-31 09:32:30|74.09|71.69|74.09|71.69|74.09|71.69|74.09|71.69|0
1648719160000|2022-03-31 09:32:40|74.14|71.74|74.23|71.83|74.23|71.83|74.14|71.74|0
1648719170000|2022-03-31 09:32:50|74.18|71.78|74.23|71.83|74.23|71.83|74.18|71.78|0
1648719180000|2022-03-31 09:33:00|74.18|71.78|74.05|71.65|74.23|71.83|74.05|71.65|0
1648719190000|2022-03-31 09:33:10|74.14|71.74|74.09|71.69|74.14|71.74|74.05|71.65|0
1648719200000|2022-03-31 09:33:20|74.14|71.74|74.05|71.65|74.14|71.74|74.05|71.65|0
1648719210000|2022-03-31 09:33:30|74.14|71.74|74.22|71.82|74.22|71.82|74.14|71.74|0
1648719220000|2022-03-31 09:33:40|74.14|71.74|74.14|71.74|74.14|71.74|74.14|71.74|0
1648719240000|2022-03-31 09:34:00|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1648719260000|2022-03-31 09:34:20|74.14|71.74|74.14|71.74|74.14|71.74|74.14|71.74|0
1648719270000|2022-03-31 09:34:30|74.22|71.82|74.4|72|74.4|72|74.22|71.82|0
1648719280000|2022-03-31 09:34:40|74.48|72.08|74.4|72|74.48|72.08|74.4|72|0
1648719300000|2022-03-31 09:35:00|74.31|71.91|74.31|71.91|74.31|71.91|74.31|71.91|0
1648719310000|2022-03-31 09:35:10|74.22|71.82|74.31|71.91|74.31|71.91|74.22|71.82|0
1648719320000|2022-03-31 09:35:20|74.4|72|74.4|72|74.4|72|74.4|72|0
1648719330000|2022-03-31 09:35:30|74.35|71.95|74.35|71.95|74.35|71.95|74.35|71.95|0
1648719340000|2022-03-31 09:35:40|74.4|72|74.35|71.95|74.4|72|74.35|71.95|0
1648719350000|2022-03-31 09:35:50|74.4|72|74.4|72|74.44|72.04|74.4|72|0
1648719360000|2022-03-31 09:36:00|74.31|71.91|74.14|71.74|74.31|71.91|74.14|71.74|0
1648719370000|2022-03-31 09:36:10|74.09|71.69|74.05|71.65|74.09|71.69|74.05|71.65|0
1648719380000|2022-03-31 09:36:20|74.09|71.69|74.09|71.69|74.09|71.69|74.05|71.65|0
1648719390000|2022-03-31 09:36:30|74.05|71.65|74.09|71.69|74.09|71.69|74.05|71.65|0
1648719400000|2022-03-31 09:36:40|74.22|71.82|74.18|71.78|74.22|71.82|74.14|71.74|0
1648719410000|2022-03-31 09:36:50|74.14|71.74|74.05|71.65|74.14|71.74|74.05|71.65|0
1648719420000|2022-03-31 09:37:00|74.09|71.69|74.14|71.74|74.14|71.74|74.09|71.69|0
1648719440000|2022-03-31 09:37:20|74.09|71.69|74.05|71.65|74.09|71.69|74.05|71.65|0
1648719450000|2022-03-31 09:37:30|73.97|71.57|73.97|71.57|74.01|71.61|73.97|71.57|0
1648719460000|2022-03-31 09:37:40|74.01|71.61|74.05|71.65|74.05|71.65|73.97|71.57|0
1648719470000|2022-03-31 09:37:50|73.97|71.57|73.97|71.57|73.97|71.57|73.97|71.57|0
1648719500000|2022-03-31 09:38:20|74.14|71.74|74.14|71.74|74.14|71.74|74.14|71.74|0
1648719510000|2022-03-31 09:38:30|74.22|71.82|74.18|71.78|74.22|71.82|74.18|71.78|0
1648719520000|2022-03-31 09:38:40|74.14|71.74|74.14|71.74|74.14|71.74|74.14|71.74|0
1648719530000|2022-03-31 09:38:50|74.09|71.69|74.05|71.65|74.14|71.74|74.05|71.65|0
1648719540000|2022-03-31 09:39:00|74.01|71.61|73.96|71.56|74.01|71.61|73.96|71.56|0
1648719550000|2022-03-31 09:39:10|74.01|71.61|74.01|71.61|74.05|71.65|74.01|71.61|0
1648719560000|2022-03-31 09:39:20|74.05|71.65|73.96|71.56|74.05|71.65|73.96|71.56|0
1648719570000|2022-03-31 09:39:30|74.09|71.69|74.09|71.69|74.14|71.74|74.09|71.69|0
1648719580000|2022-03-31 09:39:40|74.14|71.74|74.14|71.74|74.14|71.74|74.14|71.74|0
1648719590000|2022-03-31 09:39:50|74.09|71.69|74.14|71.74|74.14|71.74|74.09|71.69|0
1648719610000|2022-03-31 09:40:10|74.05|71.65|74.05|71.65|74.05|71.65|74.05|71.65|0
1648719620000|2022-03-31 09:40:20|74.18|71.78|74.14|71.74|74.18|71.78|74.14|71.74|0
1648719640000|2022-03-31 09:40:40|74.22|71.82|74.48|72.08|74.48|72.08|74.22|71.82|0
1648719650000|2022-03-31 09:40:50|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1648719690000|2022-03-31 09:41:30|74.43|72.03|74.39|71.99|74.43|72.03|74.39|71.99|0
1648719700000|2022-03-31 09:41:40|74.65|72.25|74.52|72.12|74.65|72.25|74.52|72.12|0
1648719710000|2022-03-31 09:41:50|74.56|72.16|74.52|72.12|74.56|72.16|74.52|72.12|0
1648719720000|2022-03-31 09:42:00|74.56|72.16|74.56|72.16|74.56|72.16|74.48|72.08|0
1648719730000|2022-03-31 09:42:10|74.65|72.25|74.65|72.25|74.65|72.25|74.65|72.25|0
1648719780000|2022-03-31 09:43:00|74.56|72.16|74.65|72.25|74.65|72.25|74.56|72.16|0
1648719790000|2022-03-31 09:43:10|74.74|72.34|74.82|72.42|74.82|72.42|74.74|72.34|0
1648719800000|2022-03-31 09:43:20|74.91|72.51|74.91|72.51|74.91|72.51|74.91|72.51|0
1648719810000|2022-03-31 09:43:30|74.82|72.42|74.82|72.42|74.82|72.42|74.82|72.42|0
1648719830000|2022-03-31 09:43:50|74.74|72.34|74.74|72.34|74.74|72.34|74.74|72.34|0
1648719850000|2022-03-31 09:44:10|74.78|72.38|74.82|72.42|74.82|72.42|74.78|72.38|0
1648719860000|2022-03-31 09:44:20|74.74|72.34|74.74|72.34|74.74|72.34|74.74|72.34|0
1648719880000|2022-03-31 09:44:40|74.73|72.33|74.73|72.33|74.73|72.33|74.73|72.33|0
1648719920000|2022-03-31 09:45:20|74.78|72.38|74.82|72.42|74.82|72.42|74.78|72.38|0
1648719960000|2022-03-31 09:46:00|74.73|72.33|74.73|72.33|74.73|72.33|74.73|72.33|0
1648719970000|2022-03-31 09:46:10|74.82|72.42|74.82|72.42|74.82|72.42|74.82|72.42|0
1648719990000|2022-03-31 09:46:30|74.73|72.33|74.73|72.33|74.73|72.33|74.73|72.33|0
1648720010000|2022-03-31 09:46:50|74.3|71.9|74.3|71.9|74.3|71.9|74.3|71.9|0
1648720030000|2022-03-31 09:47:10|74.39|71.99|74.48|72.08|74.48|72.08|74.39|71.99|0
1648720040000|2022-03-31 09:47:20|74.39|71.99|74.48|72.08|74.48|72.08|74.39|71.99|0
1648720050000|2022-03-31 09:47:30|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1648720060000|2022-03-31 09:47:40|74.43|72.03|74.39|71.99|74.43|72.03|74.39|71.99|0
1648720070000|2022-03-31 09:47:50|74.34|71.94|74.34|71.94|74.34|71.94|74.3|71.9|0
1648720080000|2022-03-31 09:48:00|74.39|71.99|74.3|71.9|74.39|71.99|74.3|71.9|0
1648720090000|2022-03-31 09:48:10|74.39|71.99|74.34|71.94|74.39|71.99|74.34|71.94|0
1648720100000|2022-03-31 09:48:20|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1648720110000|2022-03-31 09:48:30|74.34|71.94|74.3|71.9|74.34|71.94|74.3|71.9|0
1648720130000|2022-03-31 09:48:50|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1648720150000|2022-03-31 09:49:10|74.47|72.07|74.22|71.82|74.47|72.07|74.22|71.82|0
1648720160000|2022-03-31 09:49:20|74.3|71.9|74.26|71.86|74.3|71.9|74.26|71.86|0
1648720170000|2022-03-31 09:49:30|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1648720180000|2022-03-31 09:49:40|74.3|71.9|74.3|71.9|74.3|71.9|74.3|71.9|0
1648720190000|2022-03-31 09:49:50|74.26|71.86|74.3|71.9|74.3|71.9|74.22|71.82|0
1648720200000|2022-03-31 09:50:00|74.47|72.07|74.47|72.07|74.47|72.07|74.47|72.07|0
1648720210000|2022-03-31 09:50:10|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1648720220000|2022-03-31 09:50:20|74.34|71.94|74.3|71.9|74.34|71.94|74.3|71.9|0
1648720230000|2022-03-31 09:50:30|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1648720240000|2022-03-31 09:50:40|74.13|71.73|74.13|71.73|74.13|71.73|74.13|71.73|0
1648720250000|2022-03-31 09:50:50|74.22|71.82|74.13|71.73|74.22|71.82|74.13|71.73|0
1648720260000|2022-03-31 09:51:00|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1648720270000|2022-03-31 09:51:10|74.3|71.9|74.3|71.9|74.3|71.9|74.3|71.9|0
1648720280000|2022-03-31 09:51:20|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1648720290000|2022-03-31 09:51:30|74.13|71.73|74.13|71.73|74.13|71.73|74.13|71.73|0
1648720300000|2022-03-31 09:51:40|74.22|71.82|74.21|71.81|74.22|71.82|74.21|71.81|0
1648720310000|2022-03-31 09:51:50|74.13|71.73|74.17|71.77|74.17|71.77|74.04|71.64|0
1648720320000|2022-03-31 09:52:00|74.21|71.81|74.3|71.9|74.3|71.9|74.21|71.81|0
1648720330000|2022-03-31 09:52:10|74.26|71.86|74.21|71.81|74.26|71.86|74.21|71.81|0
1648720350000|2022-03-31 09:52:30|74.13|71.73|74.13|71.73|74.13|71.73|74.13|71.73|0
1648720370000|2022-03-31 09:52:50|74.04|71.64|74.13|71.73|74.13|71.73|74.04|71.64|0
1648720380000|2022-03-31 09:53:00|74.04|71.64|74.04|71.64|74.04|71.64|74.04|71.64|0
1648720400000|2022-03-31 09:53:20|74.13|71.73|74.21|71.81|74.21|71.81|74.13|71.73|0
1648720430000|2022-03-31 09:53:50|74.13|71.73|74.13|71.73|74.13|71.73|74.13|71.73|0
1648720450000|2022-03-31 09:54:10|74.04|71.64|73.96|71.56|74.04|71.64|73.96|71.56|0
1648720460000|2022-03-31 09:54:20|74.04|71.64|74|71.6|74.04|71.64|73.96|71.56|0
1648720470000|2022-03-31 09:54:30|74.13|71.73|74.13|71.73|74.13|71.73|74.13|71.73|0
1648720480000|2022-03-31 09:54:40|74.04|71.64|74.13|71.73|74.13|71.73|74.04|71.64|0
1648720490000|2022-03-31 09:54:50|74.04|71.64|74.13|71.73|74.13|71.73|74.04|71.64|0
1648720500000|2022-03-31 09:55:00|74.3|71.9|74.3|71.9|74.3|71.9|74.3|71.9|0
1648720510000|2022-03-31 09:55:10|74.38|71.98|74.25|71.85|74.38|71.98|74.21|71.81|0
1648720520000|2022-03-31 09:55:20|74.3|71.9|74.25|71.85|74.3|71.9|74.25|71.85|0
1648720530000|2022-03-31 09:55:30|74.3|71.9|74.3|71.9|74.3|71.9|74.3|71.9|0
1648720540000|2022-03-31 09:55:40|74.21|71.81|74.21|71.81|74.21|71.81|74.21|71.81|0
1648720550000|2022-03-31 09:55:50|74.17|71.77|74.13|71.73|74.21|71.81|74.13|71.73|0
1648720560000|2022-03-31 09:56:00|74.21|71.81|74.21|71.81|74.21|71.81|74.17|71.77|0
1648720570000|2022-03-31 09:56:10|74.17|71.77|74.17|71.77|74.17|71.77|74.17|71.77|0
1648720580000|2022-03-31 09:56:20|74.13|71.73|74.21|71.81|74.21|71.81|74.13|71.73|0
1648720590000|2022-03-31 09:56:30|74.3|71.9|74.3|71.9|74.3|71.9|74.3|71.9|0
1648720600000|2022-03-31 09:56:40|74.38|71.98|74.38|71.98|74.43|72.03|74.38|71.98|0
1648720610000|2022-03-31 09:56:50|74.43|72.03|74.38|71.98|74.43|72.03|74.38|71.98|0
1648720630000|2022-03-31 09:57:10|74.43|72.03|74.43|72.03|74.43|72.03|74.43|72.03|0
1648720640000|2022-03-31 09:57:20|74.38|71.98|74.47|72.07|74.47|72.07|74.38|71.98|0
1648720660000|2022-03-31 09:57:40|74.38|71.98|74.38|71.98|74.38|71.98|74.38|71.98|0
1648720670000|2022-03-31 09:57:50|74.3|71.9|74.3|71.9|74.3|71.9|74.3|71.9|0
1648720680000|2022-03-31 09:58:00|74.38|71.98|74.38|71.98|74.38|71.98|74.38|71.98|0
1648720690000|2022-03-31 09:58:10|74.56|72.16|75.25|72.85|75.25|72.85|74.56|72.16|0
1648720700000|2022-03-31 09:58:20|75.3|72.9|75.12|72.72|75.3|72.9|75.12|72.72|0
1648720710000|2022-03-31 09:58:30|75.17|72.77|75.08|72.68|75.17|72.77|75.08|72.68|0
1648720720000|2022-03-31 09:58:40|75.12|72.72|75.17|72.77|75.17|72.77|75.12|72.72|0
1648720730000|2022-03-31 09:58:50|75.21|72.81|75.25|72.85|75.34|72.94|75.21|72.81|0
1648720740000|2022-03-31 09:59:00|75.34|72.94|75.34|72.94|75.34|72.94|75.21|72.81|0
1648720750000|2022-03-31 09:59:10|75.17|72.77|75.08|72.68|75.17|72.77|75.08|72.68|0
1648720760000|2022-03-31 09:59:20|75.04|72.64|75.08|72.68|75.08|72.68|75.04|72.64|0
1648720770000|2022-03-31 09:59:30|75.04|72.64|75.08|72.68|75.08|72.68|75.04|72.64|0
1648720780000|2022-03-31 09:59:40|74.95|72.55|74.91|72.51|74.99|72.59|74.91|72.51|0
1648720790000|2022-03-31 09:59:50|74.86|72.46|74.74|72.34|74.91|72.51|74.74|72.34|0
1648720800000|2022-03-31 10:00:00|74.82|72.42|74.99|72.59|74.99|72.59|74.82|72.42|0
1648720810000|2022-03-31 10:00:10|75.08|72.68|75.08|72.68|75.08|72.68|75.08|72.68|0
1648720820000|2022-03-31 10:00:20|74.99|72.59|74.99|72.59|74.99|72.59|74.99|72.59|0
1648720830000|2022-03-31 10:00:30|75.17|72.77|75.17|72.77|75.17|72.77|75.17|72.77|0
1648720840000|2022-03-31 10:00:40|74.99|72.59|74.86|72.46|74.99|72.59|74.86|72.46|0
1648720850000|2022-03-31 10:00:50|74.74|72.34|74.48|72.08|74.74|72.34|74.48|72.08|0
1648720860000|2022-03-31 10:01:00|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1648720870000|2022-03-31 10:01:10|74.56|72.16|74.56|72.16|74.56|72.16|74.56|72.16|0
1648720880000|2022-03-31 10:01:20|74.65|72.25|74.56|72.16|74.65|72.25|74.56|72.16|0
1648720890000|2022-03-31 10:01:30|74.52|72.12|74.52|72.12|74.52|72.12|74.52|72.12|0
1648720900000|2022-03-31 10:01:40|74.56|72.16|74.65|72.25|74.65|72.25|74.52|72.12|0
1648720910000|2022-03-31 10:01:50|74.56|72.16|74.48|72.08|74.56|72.16|74.48|72.08|0
1648720920000|2022-03-31 10:02:00|74.52|72.12|74.52|72.12|74.56|72.16|74.52|72.12|0
1648720930000|2022-03-31 10:02:10|74.56|72.16|74.56|72.16|74.56|72.16|74.52|72.12|0
1648720940000|2022-03-31 10:02:20|74.48|72.08|74.65|72.25|74.65|72.25|74.48|72.08|0
1648720950000|2022-03-31 10:02:30|74.56|72.16|74.65|72.25|74.65|72.25|74.56|72.16|0
1648720970000|2022-03-31 10:02:50|74.56|72.16|74.48|72.08|74.56|72.16|74.48|72.08|0
1648720990000|2022-03-31 10:03:10|74.56|72.16|74.65|72.25|74.65|72.25|74.56|72.16|0
1648721010000|2022-03-31 10:03:30|74.56|72.16|74.56|72.16|74.56|72.16|74.56|72.16|0
1648721020000|2022-03-31 10:03:40|74.48|72.08|74.48|72.08|74.48|72.08|74.48|72.08|0
1648721030000|2022-03-31 10:03:50|74.56|72.16|74.48|72.08|74.56|72.16|74.48|72.08|0
1648721040000|2022-03-31 10:04:00|74.56|72.16|74.52|72.12|74.56|72.16|74.52|72.12|0
1648721050000|2022-03-31 10:04:10|74.48|72.08|74.65|72.25|74.65|72.25|74.48|72.08|0
1648721060000|2022-03-31 10:04:20|74.56|72.16|74.56|72.16|74.56|72.16|74.48|72.08|0
1648721070000|2022-03-31 10:04:30|74.65|72.25|74.65|72.25|74.65|72.25|74.65|72.25|0
1648721080000|2022-03-31 10:04:40|74.73|72.33|74.73|72.33|74.73|72.33|74.73|72.33|0
1648721090000|2022-03-31 10:04:50|74.65|72.25|74.73|72.33|74.73|72.33|74.65|72.25|0
1648721100000|2022-03-31 10:05:00|74.65|72.25|74.65|72.25|74.65|72.25|74.65|72.25|0
1648721110000|2022-03-31 10:05:10|74.73|72.33|74.65|72.25|74.73|72.33|74.56|72.16|0
1648721120000|2022-03-31 10:05:20|74.73|72.33|74.73|72.33|74.73|72.33|74.73|72.33|0
1648721130000|2022-03-31 10:05:30|74.82|72.42|74.82|72.42|74.82|72.42|74.82|72.42|0
1648721140000|2022-03-31 10:05:40|74.86|72.46|74.9|72.5|74.9|72.5|74.82|72.42|0
1648721160000|2022-03-31 10:06:00|74.95|72.55|75.08|72.68|75.08|72.68|74.95|72.55|0
1648721170000|2022-03-31 10:06:10|74.99|72.59|74.99|72.59|74.99|72.59|74.99|72.59|0
1648721180000|2022-03-31 10:06:20|74.9|72.5|74.9|72.5|74.9|72.5|74.9|72.5|0
1648721200000|2022-03-31 10:06:40|75.08|72.68|74.99|72.59|75.08|72.68|74.99|72.59|0
1648721220000|2022-03-31 10:07:00|74.95|72.55|74.9|72.5|74.95|72.55|74.77|72.37|0
1648721230000|2022-03-31 10:07:10|74.77|72.37|74.77|72.37|74.82|72.42|74.77|72.37|0
1648721240000|2022-03-31 10:07:20|74.82|72.42|74.73|72.33|74.82|72.42|74.73|72.33|0
1648721250000|2022-03-31 10:07:30|74.82|72.42|74.82|72.42|74.82|72.42|74.77|72.37|0
1648721270000|2022-03-31 10:07:50|74.69|72.29|74.65|72.25|74.73|72.33|74.65|72.25|0
1648721290000|2022-03-31 10:08:10|74.69|72.29|74.82|72.42|74.82|72.42|74.69|72.29|0
1648721320000|2022-03-31 10:08:40|74.73|72.33|74.77|72.37|74.77|72.37|74.73|72.33|0
1648721330000|2022-03-31 10:08:50|74.73|72.33|74.73|72.33|74.82|72.42|74.73|72.33|0
1648721340000|2022-03-31 10:09:00|74.82|72.42|74.82|72.42|74.82|72.42|74.82|72.42|0
1648721350000|2022-03-31 10:09:10|74.9|72.5|74.77|72.37|74.9|72.5|74.77|72.37|0
1648721360000|2022-03-31 10:09:20|74.73|72.33|74.69|72.29|74.73|72.33|74.65|72.25|0
1648721370000|2022-03-31 10:09:30|74.73|72.33|74.69|72.29|74.73|72.33|74.65|72.25|0
1648721380000|2022-03-31 10:09:40|74.73|72.33|74.77|72.37|74.77|72.37|74.73|72.33|0
1648721390000|2022-03-31 10:09:50|74.82|72.42|74.82|72.42|74.82|72.42|74.77|72.37|0
1648721400000|2022-03-31 10:10:00|74.86|72.46|74.82|72.42|74.86|72.46|74.82|72.42|0
1648721410000|2022-03-31 10:10:10|74.86|72.46|74.82|72.42|74.86|72.46|74.82|72.42|0
1648721420000|2022-03-31 10:10:20|74.9|72.5|74.9|72.5|74.9|72.5|74.9|72.5|0
1648721430000|2022-03-31 10:10:30|74.86|72.46|74.9|72.5|74.9|72.5|74.86|72.46|0
1648721440000|2022-03-31 10:10:40|74.73|72.33|74.73|72.33|74.73|72.33|74.73|72.33|0
1648721450000|2022-03-31 10:10:50|74.69|72.29|74.73|72.33|74.73|72.33|74.69|72.29|0
1648721460000|2022-03-31 10:11:00|74.64|72.24|74.64|72.24|74.64|72.24|74.64|72.24|0
1648721470000|2022-03-31 10:11:10|74.56|72.16|74.56|72.16|74.56|72.16|74.56|72.16|0
1648721500000|2022-03-31 10:11:40|74.47|72.07|74.39|71.99|74.47|72.07|74.39|71.99|0
1648721530000|2022-03-31 10:12:10|74.56|72.16|74.56|72.16|74.56|72.16|74.56|72.16|0
1648721540000|2022-03-31 10:12:20|74.47|72.07|74.56|72.16|74.56|72.16|74.47|72.07|0
1648721620000|2022-03-31 10:13:40|74.47|72.07|74.47|72.07|74.47|72.07|74.47|72.07|0
1648721640000|2022-03-31 10:14:00|74.51|72.11|74.56|72.16|74.56|72.16|74.51|72.11|0
1648721660000|2022-03-31 10:14:20|74.73|72.33|74.64|72.24|74.73|72.33|74.64|72.24|0
1648721670000|2022-03-31 10:14:30|74.56|72.16|74.56|72.16|74.56|72.16|74.56|72.16|0
1648721680000|2022-03-31 10:14:40|74.47|72.07|74.56|72.16|74.56|72.16|74.47|72.07|0
1648721690000|2022-03-31 10:14:50|74.47|72.07|74.43|72.03|74.47|72.07|74.43|72.03|0
1648721700000|2022-03-31 10:15:00|74.56|72.16|74.47|72.07|74.56|72.16|74.47|72.07|0
1648721710000|2022-03-31 10:15:10|74.56|72.16|74.9|72.5|74.9|72.5|74.56|72.16|0
1648721720000|2022-03-31 10:15:20|74.99|72.59|74.99|72.59|74.99|72.59|74.99|72.59|0
1648721730000|2022-03-31 10:15:30|74.9|72.5|75.07|72.67|75.07|72.67|74.9|72.5|0
1648721740000|2022-03-31 10:15:40|74.99|72.59|74.9|72.5|74.99|72.59|74.9|72.5|0
1648721750000|2022-03-31 10:15:50|74.77|72.37|74.73|72.33|74.77|72.37|74.73|72.33|0
1648721760000|2022-03-31 10:16:00|74.77|72.37|74.77|72.37|74.77|72.37|74.64|72.24|0
1648721770000|2022-03-31 10:16:10|74.73|72.33|74.64|72.24|74.73|72.33|74.56|72.16|0
1648721790000|2022-03-31 10:16:30|74.68|72.28|74.73|72.33|74.73|72.33|74.68|72.28|0
1648721800000|2022-03-31 10:16:40|74.81|72.41|74.9|72.5|74.9|72.5|74.81|72.41|0
1648721810000|2022-03-31 10:16:50|75.07|72.67|74.98|72.58|75.07|72.67|74.98|72.58|0
1648721820000|2022-03-31 10:17:00|75.03|72.63|75.07|72.67|75.07|72.67|75.03|72.63|0
1648721830000|2022-03-31 10:17:10|74.98|72.58|74.9|72.5|74.98|72.58|74.9|72.5|0
1648721840000|2022-03-31 10:17:20|74.98|72.58|74.9|72.5|74.98|72.58|74.9|72.5|0
1648721850000|2022-03-31 10:17:30|74.81|72.41|74.9|72.5|74.9|72.5|74.81|72.41|0
1648721860000|2022-03-31 10:17:40|74.81|72.41|74.9|72.5|74.9|72.5|74.81|72.41|0
1648721870000|2022-03-31 10:17:50|74.73|72.33|74.81|72.41|74.81|72.41|74.73|72.33|0
1648721890000|2022-03-31 10:18:10|74.73|72.33|74.81|72.41|74.81|72.41|74.73|72.33|0
1648721900000|2022-03-31 10:18:20|74.38|71.98|74.34|71.94|74.38|71.98|74.3|71.9|0
1648721910000|2022-03-31 10:18:30|74.42|72.02|74.3|71.9|74.47|72.07|74.3|71.9|0
1648721920000|2022-03-31 10:18:40|74.38|71.98|74.3|71.9|74.38|71.98|74.3|71.9|0
1648721930000|2022-03-31 10:18:50|74.38|71.98|74.55|72.15|74.55|72.15|74.38|71.98|0
1648721940000|2022-03-31 10:19:00|74.64|72.24|74.64|72.24|74.64|72.24|74.55|72.15|0
1648721950000|2022-03-31 10:19:10|74.73|72.33|74.55|72.15|74.73|72.33|74.42|72.02|0
1648721960000|2022-03-31 10:19:20|74.47|72.07|74.47|72.07|74.47|72.07|74.38|71.98|0
1648721970000|2022-03-31 10:19:30|74.42|72.02|74.42|72.02|74.42|72.02|74.42|72.02|0
1648721980000|2022-03-31 10:19:40|74.38|71.98|74.38|71.98|74.38|71.98|74.38|71.98|0
1648721990000|2022-03-31 10:19:50|74.3|71.9|74.04|71.64|74.34|71.94|74.04|71.64|0
1648722000000|2022-03-31 10:20:00|73.96|71.56|73.87|71.47|73.96|71.56|73.87|71.47|0
1648722010000|2022-03-31 10:20:10|73.7|71.3|73.7|71.3|73.7|71.3|73.61|71.21|0
1648722020000|2022-03-31 10:20:20|73.61|71.21|73.87|71.47|73.87|71.47|73.61|71.21|0
1648722030000|2022-03-31 10:20:30|74|71.6|73.95|71.55|74.08|71.68|73.95|71.55|0
1648722040000|2022-03-31 10:20:40|74.04|71.64|74|71.6|74.04|71.64|73.95|71.55|0
1648722050000|2022-03-31 10:20:50|73.95|71.55|73.87|71.47|74.04|71.64|73.87|71.47|0
1648722060000|2022-03-31 10:21:00|73.78|71.38|73.91|71.51|73.91|71.51|73.78|71.38|0
1648722070000|2022-03-31 10:21:10|73.95|71.55|73.95|71.55|73.95|71.55|73.87|71.47|0
1648722080000|2022-03-31 10:21:20|74.04|71.64|73.95|71.55|74.04|71.64|73.95|71.55|0
1648722090000|2022-03-31 10:21:30|74|71.6|73.95|71.55|74|71.6|73.95|71.55|0
1648722100000|2022-03-31 10:21:40|73.91|71.51|73.91|71.51|73.91|71.51|73.91|71.51|0
1648722110000|2022-03-31 10:21:50|74.04|71.64|74.04|71.64|74.04|71.64|74.04|71.64|0
1648722120000|2022-03-31 10:22:00|73.87|71.47|73.87|71.47|73.87|71.47|73.87|71.47|0
1648722130000|2022-03-31 10:22:10|73.95|71.55|73.91|71.51|73.95|71.55|73.91|71.51|0
1648722140000|2022-03-31 10:22:20|73.87|71.47|73.78|71.38|73.87|71.47|73.78|71.38|0
1648722150000|2022-03-31 10:22:30|73.87|71.47|73.95|71.55|73.95|71.55|73.87|71.47|0
1648722160000|2022-03-31 10:22:40|73.91|71.51|73.91|71.51|73.91|71.51|73.87|71.47|0
1648722170000|2022-03-31 10:22:50|73.95|71.55|73.95|71.55|73.99|71.59|73.95|71.55|0
1648722180000|2022-03-31 10:23:00|73.87|71.47|73.87|71.47|73.95|71.55|73.87|71.47|0
1648722190000|2022-03-31 10:23:10|73.91|71.51|73.95|71.55|73.95|71.55|73.91|71.51|0
1648722200000|2022-03-31 10:23:20|73.99|71.59|74.21|71.81|74.21|71.81|73.99|71.59|0
1648722210000|2022-03-31 10:23:30|74.25|71.85|74.34|71.94|74.34|71.94|74.25|71.85|0
1648722220000|2022-03-31 10:23:40|74.21|71.81|74.21|71.81|74.21|71.81|74.21|71.81|0
1648722230000|2022-03-31 10:23:50|74.25|71.85|74.21|71.81|74.25|71.85|74.21|71.81|0
1648722240000|2022-03-31 10:24:00|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1648722250000|2022-03-31 10:24:10|74.38|71.98|74.38|71.98|74.38|71.98|74.38|71.98|0
1648722260000|2022-03-31 10:24:20|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1648722270000|2022-03-31 10:24:30|74.34|71.94|74.72|72.32|74.72|72.32|74.34|71.94|0
1648722280000|2022-03-31 10:24:40|74.64|72.24|74.64|72.24|74.64|72.24|74.64|72.24|0
1648722290000|2022-03-31 10:24:50|74.55|72.15|74.64|72.24|74.64|72.24|74.55|72.15|0
1648722310000|2022-03-31 10:25:10|74.72|72.32|74.89|72.49|74.89|72.49|74.64|72.24|0
1648722330000|2022-03-31 10:25:30|74.72|72.32|74.64|72.24|74.72|72.32|74.64|72.24|0
1648722350000|2022-03-31 10:25:50|74.68|72.28|74.68|72.28|74.68|72.28|74.68|72.28|0
1648722360000|2022-03-31 10:26:00|74.72|72.32|74.81|72.41|74.81|72.41|74.72|72.32|0
1648722370000|2022-03-31 10:26:10|74.76|72.36|74.89|72.49|74.89|72.49|74.76|72.36|0
1648722380000|2022-03-31 10:26:20|74.81|72.41|74.81|72.41|74.85|72.45|74.81|72.41|0
1648722390000|2022-03-31 10:26:30|74.72|72.32|74.64|72.24|74.72|72.32|74.64|72.24|0
1648722400000|2022-03-31 10:26:40|74.55|72.15|74.55|72.15|74.55|72.15|74.55|72.15|0
1648722440000|2022-03-31 10:27:20|74.64|72.24|74.55|72.15|74.64|72.24|74.55|72.15|0
1648722450000|2022-03-31 10:27:30|74.64|72.24|74.72|72.32|74.72|72.32|74.64|72.24|0
1648722460000|2022-03-31 10:27:40|74.85|72.45|74.72|72.32|74.85|72.45|74.72|72.32|0
1648722470000|2022-03-31 10:27:50|74.81|72.41|74.81|72.41|74.81|72.41|74.81|72.41|0
1648722480000|2022-03-31 10:28:00|74.76|72.36|74.76|72.36|74.76|72.36|74.76|72.36|0
1648722490000|2022-03-31 10:28:10|74.72|72.32|74.68|72.28|74.72|72.32|74.68|72.28|0
1648722500000|2022-03-31 10:28:20|74.72|72.32|74.72|72.32|74.72|72.32|74.68|72.28|0
1648722510000|2022-03-31 10:28:30|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1648722520000|2022-03-31 10:28:40|74.55|72.15|74.55|72.15|74.55|72.15|74.55|72.15|0
1648722540000|2022-03-31 10:29:00|74.59|72.19|74.63|72.23|74.63|72.23|74.55|72.15|0
1648722550000|2022-03-31 10:29:10|74.55|72.15|74.55|72.15|74.59|72.19|74.55|72.15|0
1648722560000|2022-03-31 10:29:20|74.63|72.23|74.55|72.15|74.63|72.23|74.55|72.15|0
1648722570000|2022-03-31 10:29:30|74.46|72.06|75.06|72.66|75.06|72.66|74.46|72.06|0
1648722580000|2022-03-31 10:29:40|74.98|72.58|74.81|72.41|74.98|72.58|74.81|72.41|0
1648722590000|2022-03-31 10:29:50|74.89|72.49|74.89|72.49|74.89|72.49|74.89|72.49|0
1648722600000|2022-03-31 10:30:00|74.98|72.58|74.98|72.58|74.98|72.58|74.98|72.58|0
1648722610000|2022-03-31 10:30:10|74.89|72.49|74.98|72.58|74.98|72.58|74.89|72.49|0
1648722620000|2022-03-31 10:30:20|75.02|72.62|75.02|72.62|75.02|72.62|74.98|72.58|0
1648722630000|2022-03-31 10:30:30|74.98|72.58|74.98|72.58|74.98|72.58|74.98|72.58|0
1648722640000|2022-03-31 10:30:40|74.89|72.49|74.98|72.58|74.98|72.58|74.89|72.49|0
1648722660000|2022-03-31 10:31:00|74.89|72.49|74.89|72.49|74.89|72.49|74.89|72.49|0
1648722670000|2022-03-31 10:31:10|74.98|72.58|74.85|72.45|74.98|72.58|74.81|72.41|0
1648722680000|2022-03-31 10:31:20|74.8|72.4|74.89|72.49|74.89|72.49|74.8|72.4|0
1648722700000|2022-03-31 10:31:40|74.8|72.4|74.72|72.32|74.8|72.4|74.72|72.32|0
1648722720000|2022-03-31 10:32:00|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1648722730000|2022-03-31 10:32:10|74.67|72.27|74.67|72.27|74.72|72.32|74.67|72.27|0
1648722740000|2022-03-31 10:32:20|74.72|72.32|74.72|72.32|74.72|72.32|74.67|72.27|0
1648722770000|2022-03-31 10:32:50|74.55|72.15|74.63|72.23|74.63|72.23|74.55|72.15|0
1648722780000|2022-03-31 10:33:00|74.72|72.32|74.72|72.32|74.72|72.32|74.72|72.32|0
1648722790000|2022-03-31 10:33:10|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1648722800000|2022-03-31 10:33:20|74.55|72.15|74.59|72.19|74.63|72.23|74.55|72.15|0
1648722810000|2022-03-31 10:33:30|74.63|72.23|74.8|72.4|74.8|72.4|74.63|72.23|0
1648722820000|2022-03-31 10:33:40|74.63|72.23|74.72|72.32|74.72|72.32|74.63|72.23|0
1648722830000|2022-03-31 10:33:50|74.67|72.27|74.59|72.19|74.67|72.27|74.59|72.19|0
1648722840000|2022-03-31 10:34:00|74.55|72.15|74.46|72.06|74.55|72.15|74.46|72.06|0
1648722850000|2022-03-31 10:34:10|74.5|72.1|74.55|72.15|74.55|72.15|74.5|72.1|0
1648722860000|2022-03-31 10:34:20|74.46|72.06|74.5|72.1|74.5|72.1|74.46|72.06|0
1648722870000|2022-03-31 10:34:30|74.46|72.06|74.55|72.15|74.55|72.15|74.46|72.06|0
1648722880000|2022-03-31 10:34:40|74.5|72.1|74.55|72.15|74.55|72.15|74.5|72.1|0
1648722890000|2022-03-31 10:34:50|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1648722900000|2022-03-31 10:35:00|74.55|72.15|74.59|72.19|74.63|72.23|74.55|72.15|0
1648722910000|2022-03-31 10:35:10|74.55|72.15|74.63|72.23|74.63|72.23|74.55|72.15|0
1648722930000|2022-03-31 10:35:30|74.72|72.32|74.72|72.32|74.72|72.32|74.72|72.32|0
1648722940000|2022-03-31 10:35:40|74.67|72.27|74.72|72.32|74.72|72.32|74.55|72.15|0
1648722950000|2022-03-31 10:35:50|74.76|72.36|74.8|72.4|74.8|72.4|74.76|72.36|0
1648722960000|2022-03-31 10:36:00|74.84|72.44|74.89|72.49|74.89|72.49|74.84|72.44|0
1648722970000|2022-03-31 10:36:10|74.8|72.4|74.84|72.44|74.84|72.44|74.8|72.4|0
1648722980000|2022-03-31 10:36:20|75.06|72.66|75.23|72.83|75.23|72.83|75.06|72.66|0
1648722990000|2022-03-31 10:36:30|75.19|72.79|75.32|72.92|75.41|73.01|75.19|72.79|0
1648723000000|2022-03-31 10:36:40|75.41|73.01|75.49|73.09|75.49|73.09|75.41|73.01|0
1648723010000|2022-03-31 10:36:50|75.41|73.01|75.49|73.09|75.49|73.09|75.41|73.01|0
1648723020000|2022-03-31 10:37:00|75.41|73.01|75.41|73.01|75.41|73.01|75.41|73.01|0
1648723030000|2022-03-31 10:37:10|75.32|72.92|74.97|72.57|75.32|72.92|74.97|72.57|0
1648723040000|2022-03-31 10:37:20|75.06|72.66|75.1|72.7|75.15|72.75|75.06|72.66|0
1648723050000|2022-03-31 10:37:30|75.15|72.75|75.19|72.79|75.19|72.79|75.06|72.66|0
1648723060000|2022-03-31 10:37:40|75.23|72.83|75.32|72.92|75.32|72.92|75.15|72.75|0
1648723080000|2022-03-31 10:38:00|75.36|72.96|75.4|73|75.4|73|75.36|72.96|0
1648723090000|2022-03-31 10:38:10|75.36|72.96|75.4|73|75.4|73|75.32|72.92|0
1648723100000|2022-03-31 10:38:20|75.15|72.75|75.15|72.75|75.15|72.75|75.15|72.75|0
1648723110000|2022-03-31 10:38:30|75.19|72.79|74.97|72.57|75.19|72.79|74.97|72.57|0
1648723120000|2022-03-31 10:38:40|74.89|72.49|74.46|72.06|74.89|72.49|74.46|72.06|0
1648723130000|2022-03-31 10:38:50|74.12|71.72|74.03|71.63|74.12|71.72|73.94|71.54|0
1648723140000|2022-03-31 10:39:00|74.12|71.72|74.16|71.76|74.16|71.76|74.03|71.63|0
1648723150000|2022-03-31 10:39:10|74.2|71.8|74.12|71.72|74.2|71.8|74.03|71.63|0
1648723160000|2022-03-31 10:39:20|74.2|71.8|74.12|71.72|74.2|71.8|74.12|71.72|0
1648723170000|2022-03-31 10:39:30|74.2|71.8|74.37|71.97|74.37|71.97|74.2|71.8|0
1648723180000|2022-03-31 10:39:40|74.29|71.89|74.33|71.93|74.33|71.93|74.29|71.89|0
1648723190000|2022-03-31 10:39:50|74.29|71.89|74.24|71.84|74.29|71.89|74.24|71.84|0
1648723200000|2022-03-31 10:40:00|74.2|71.8|74.29|71.89|74.29|71.89|74.2|71.8|0
1648723210000|2022-03-31 10:40:10|74.2|71.8|74.33|71.93|74.33|71.93|74.2|71.8|0
1648723220000|2022-03-31 10:40:20|74.37|71.97|73.98|71.58|74.37|71.97|73.98|71.58|0
1648723230000|2022-03-31 10:40:30|74.03|71.63|74.11|71.71|74.11|71.71|74.03|71.63|0
1648723240000|2022-03-31 10:40:40|74.33|71.93|74.29|71.89|74.33|71.93|74.29|71.89|0
1648723250000|2022-03-31 10:40:50|74.33|71.93|74.29|71.89|74.33|71.93|74.29|71.89|0
1648723260000|2022-03-31 10:41:00|74.33|71.93|74.54|72.14|74.54|72.14|74.33|71.93|0
1648723270000|2022-03-31 10:41:10|74.46|72.06|74.46|72.06|74.46|72.06|74.46|72.06|0
1648723280000|2022-03-31 10:41:20|74.5|72.1|74.54|72.14|74.54|72.14|74.5|72.1|0
1648723290000|2022-03-31 10:41:30|74.5|72.1|74.54|72.14|74.54|72.14|74.5|72.1|0
1648723300000|2022-03-31 10:41:40|74.58|72.18|74.54|72.14|74.63|72.23|74.54|72.14|0
1648723310000|2022-03-31 10:41:50|74.63|72.23|74.67|72.27|74.67|72.27|74.63|72.23|0
1648723320000|2022-03-31 10:42:00|74.63|72.23|74.67|72.27|74.67|72.27|74.63|72.23|0
1648723330000|2022-03-31 10:42:10|74.71|72.31|74.71|72.31|74.71|72.31|74.63|72.23|0
1648723340000|2022-03-31 10:42:20|74.8|72.4|74.88|72.48|74.88|72.48|74.8|72.4|0
1648723350000|2022-03-31 10:42:30|74.84|72.44|74.8|72.4|74.84|72.44|74.8|72.4|0
1648723360000|2022-03-31 10:42:40|74.88|72.48|74.88|72.48|74.88|72.48|74.88|72.48|0
1648723370000|2022-03-31 10:42:50|74.93|72.53|74.93|72.53|74.93|72.53|74.93|72.53|0
1648723380000|2022-03-31 10:43:00|74.88|72.48|74.88|72.48|74.93|72.53|74.88|72.48|0
1648723390000|2022-03-31 10:43:10|74.71|72.31|74.88|72.48|74.88|72.48|74.71|72.31|0
1648723400000|2022-03-31 10:43:20|74.93|72.53|74.71|72.31|74.93|72.53|74.71|72.31|0
1648723410000|2022-03-31 10:43:30|74.63|72.23|74.71|72.31|74.71|72.31|74.63|72.23|0
1648723420000|2022-03-31 10:43:40|74.8|72.4|74.8|72.4|74.8|72.4|74.8|72.4|0
1648723440000|2022-03-31 10:44:00|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1648723450000|2022-03-31 10:44:10|74.71|72.31|74.71|72.31|74.75|72.35|74.71|72.31|0
1648723460000|2022-03-31 10:44:20|74.63|72.23|74.71|72.31|74.71|72.31|74.63|72.23|0
1648723490000|2022-03-31 10:44:50|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1648723500000|2022-03-31 10:45:00|74.71|72.31|74.54|72.14|74.71|72.31|74.54|72.14|0
1648723510000|2022-03-31 10:45:10|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1648723520000|2022-03-31 10:45:20|74.54|72.14|74.63|72.23|74.63|72.23|74.54|72.14|0
1648723530000|2022-03-31 10:45:30|74.71|72.31|74.63|72.23|74.71|72.31|74.63|72.23|0
1648723560000|2022-03-31 10:46:00|74.37|71.97|74.45|72.05|74.45|72.05|74.37|71.97|0
1648723570000|2022-03-31 10:46:10|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1648723590000|2022-03-31 10:46:30|74.62|72.22|74.8|72.4|74.8|72.4|74.62|72.22|0
1648723600000|2022-03-31 10:46:40|74.71|72.31|74.62|72.22|74.71|72.31|74.62|72.22|0
1648723620000|2022-03-31 10:47:00|74.71|72.31|74.71|72.31|74.71|72.31|74.71|72.31|0
1648723630000|2022-03-31 10:47:10|74.75|72.35|74.88|72.48|74.88|72.48|74.75|72.35|0
1648723640000|2022-03-31 10:47:20|74.8|72.4|74.88|72.48|74.88|72.48|74.8|72.4|0
1648723650000|2022-03-31 10:47:30|74.8|72.4|74.8|72.4|74.84|72.44|74.8|72.4|0
1648723660000|2022-03-31 10:47:40|74.88|72.48|74.8|72.4|74.88|72.48|74.8|72.4|0
1648723670000|2022-03-31 10:47:50|74.88|72.48|74.88|72.48|74.88|72.48|74.88|72.48|0
1648723680000|2022-03-31 10:48:00|74.97|72.57|74.88|72.48|74.97|72.57|74.88|72.48|0
1648723690000|2022-03-31 10:48:10|74.97|72.57|74.97|72.57|74.97|72.57|74.88|72.48|0
1648723700000|2022-03-31 10:48:20|74.88|72.48|74.8|72.4|74.88|72.48|74.8|72.4|0
1648723710000|2022-03-31 10:48:30|74.62|72.22|74.45|72.05|74.62|72.22|74.45|72.05|0
1648723720000|2022-03-31 10:48:40|74.41|72.01|74.45|72.05|74.45|72.05|74.41|72.01|0
1648723730000|2022-03-31 10:48:50|74.41|72.01|74.41|72.01|74.41|72.01|74.37|71.97|0
1648723740000|2022-03-31 10:49:00|74.37|71.97|74.45|72.05|74.45|72.05|74.37|71.97|0
1648723750000|2022-03-31 10:49:10|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1648723760000|2022-03-31 10:49:20|74.41|72.01|74.37|71.97|74.45|72.05|74.37|71.97|0
1648723770000|2022-03-31 10:49:30|74.28|71.88|74.37|71.97|74.37|71.97|74.28|71.88|0
1648723780000|2022-03-31 10:49:40|74.28|71.88|74.32|71.92|74.32|71.92|74.28|71.88|0
1648723790000|2022-03-31 10:49:50|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1648723800000|2022-03-31 10:50:00|74.28|71.88|74.32|71.92|74.32|71.92|74.28|71.88|0
1648723810000|2022-03-31 10:50:10|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1648723820000|2022-03-31 10:50:20|74.41|72.01|74.45|72.05|74.45|72.05|74.41|72.01|0
1648723830000|2022-03-31 10:50:30|74.41|72.01|74.45|72.05|74.45|72.05|74.41|72.01|0
1648723840000|2022-03-31 10:50:40|74.41|72.01|74.41|72.01|74.41|72.01|74.41|72.01|0
1648723850000|2022-03-31 10:50:50|74.45|72.05|74.37|71.97|74.45|72.05|74.37|71.97|0
1648723860000|2022-03-31 10:51:00|74.28|71.88|74.37|71.97|74.37|71.97|74.28|71.88|0
1648723870000|2022-03-31 10:51:10|74.45|72.05|74.54|72.14|74.54|72.14|74.45|72.05|0
1648723890000|2022-03-31 10:51:30|74.45|72.05|74.37|71.97|74.45|72.05|74.37|71.97|0
1648723900000|2022-03-31 10:51:40|74.28|71.88|74.32|71.92|74.36|71.96|74.28|71.88|0
1648723910000|2022-03-31 10:51:50|74.36|71.96|74.36|71.96|74.36|71.96|74.36|71.96|0
1648723920000|2022-03-31 10:52:00|74.28|71.88|74.28|71.88|74.28|71.88|74.28|71.88|0
1648723930000|2022-03-31 10:52:10|74.32|71.92|74.28|71.88|74.32|71.92|74.28|71.88|0
1648723950000|2022-03-31 10:52:30|74.36|71.96|74.32|71.92|74.36|71.96|74.28|71.88|0
1648723960000|2022-03-31 10:52:40|74.36|71.96|74.36|71.96|74.36|71.96|74.36|71.96|0
1648723970000|2022-03-31 10:52:50|74.45|72.05|74.41|72.01|74.45|72.05|74.36|71.96|0
1648723980000|2022-03-31 10:53:00|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1648723990000|2022-03-31 10:53:10|74.54|72.14|74.49|72.09|74.54|72.14|74.45|72.05|0
1648724000000|2022-03-31 10:53:20|74.45|72.05|74.49|72.09|74.49|72.09|74.45|72.05|0
1648724010000|2022-03-31 10:53:30|74.45|72.05|74.49|72.09|74.54|72.14|74.45|72.05|0
1648724020000|2022-03-31 10:53:40|74.54|72.14|74.45|72.05|74.54|72.14|74.45|72.05|0
1648724030000|2022-03-31 10:53:50|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1648724050000|2022-03-31 10:54:10|74.53|72.13|74.53|72.13|74.53|72.13|74.53|72.13|0
1648724080000|2022-03-31 10:54:40|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1648724090000|2022-03-31 10:54:50|74.53|72.13|74.53|72.13|74.53|72.13|74.53|72.13|0
1648724100000|2022-03-31 10:55:00|74.45|72.05|74.36|71.96|74.45|72.05|74.36|71.96|0
1648724110000|2022-03-31 10:55:10|74.28|71.88|74.28|71.88|74.28|71.88|74.28|71.88|0
1648724120000|2022-03-31 10:55:20|74.11|71.71|74.02|71.62|74.11|71.71|74.02|71.62|0
1648724130000|2022-03-31 10:55:30|73.94|71.54|73.77|71.37|73.94|71.54|73.51|71.11|0
1648724140000|2022-03-31 10:55:40|73.68|71.28|73.6|71.2|73.68|71.28|73.6|71.2|0
1648724160000|2022-03-31 10:56:00|73.68|71.28|73.64|71.24|73.68|71.28|73.59|71.19|0
1648724170000|2022-03-31 10:56:10|73.72|71.32|73.76|71.36|73.76|71.36|73.68|71.28|0
1648724180000|2022-03-31 10:56:20|73.94|71.54|73.68|71.28|73.94|71.54|73.68|71.28|0
1648724190000|2022-03-31 10:56:30|74.02|71.62|73.98|71.58|74.02|71.62|73.98|71.58|0
1648724200000|2022-03-31 10:56:40|74.11|71.71|74.11|71.71|74.11|71.71|74.02|71.62|0
1648724210000|2022-03-31 10:56:50|74.06|71.66|74.02|71.62|74.06|71.66|73.98|71.58|0
1648724220000|2022-03-31 10:57:00|73.98|71.58|73.89|71.49|73.98|71.58|73.89|71.49|0
1648724230000|2022-03-31 10:57:10|73.85|71.45|73.76|71.36|73.85|71.45|73.76|71.36|0
1648724240000|2022-03-31 10:57:20|73.85|71.45|73.85|71.45|73.85|71.45|73.85|71.45|0
1648724250000|2022-03-31 10:57:30|73.76|71.36|73.68|71.28|73.76|71.36|73.68|71.28|0
1648724260000|2022-03-31 10:57:40|73.76|71.36|73.76|71.36|73.76|71.36|73.72|71.32|0
1648724270000|2022-03-31 10:57:50|73.68|71.28|73.72|71.32|73.76|71.36|73.68|71.28|0
1648724280000|2022-03-31 10:58:00|73.68|71.28|73.55|71.15|73.85|71.45|73.55|71.15|0
1648724290000|2022-03-31 10:58:10|73.51|71.11|73.68|71.28|73.68|71.28|73.51|71.11|0
1648724310000|2022-03-31 10:58:30|73.76|71.36|73.76|71.36|73.76|71.36|73.76|71.36|0
1648724320000|2022-03-31 10:58:40|73.72|71.32|73.76|71.36|73.76|71.36|73.68|71.28|0
1648724330000|2022-03-31 10:58:50|73.68|71.28|73.68|71.28|73.68|71.28|73.68|71.28|0
1648724340000|2022-03-31 10:59:00|73.72|71.32|73.68|71.28|73.72|71.32|73.68|71.28|0
1648724360000|2022-03-31 10:59:20|73.59|71.19|73.51|71.11|73.59|71.19|73.51|71.11|0
1648724380000|2022-03-31 10:59:40|73.59|71.19|73.68|71.28|73.68|71.28|73.59|71.19|0
1648724390000|2022-03-31 10:59:50|73.59|71.19|73.51|71.11|73.59|71.19|73.51|71.11|0
1648724400000|2022-03-31 11:00:00|73.59|71.19|73.68|71.28|73.68|71.28|73.51|71.11|0
1648724410000|2022-03-31 11:00:10|73.59|71.19|73.59|71.19|73.59|71.19|73.59|71.19|0
1648724420000|2022-03-31 11:00:20|73.51|71.11|73.55|71.15|73.55|71.15|73.51|71.11|0
1648724430000|2022-03-31 11:00:30|73.59|71.19|73.68|71.28|73.68|71.28|73.51|71.11|0
1648724440000|2022-03-31 11:00:40|73.85|71.45|73.85|71.45|73.85|71.45|73.85|71.45|0
1648724450000|2022-03-31 11:00:50|73.93|71.53|73.85|71.45|73.93|71.53|73.85|71.45|0
1648724460000|2022-03-31 11:01:00|73.93|71.53|73.93|71.53|73.93|71.53|73.93|71.53|0
1648724480000|2022-03-31 11:01:20|73.85|71.45|73.85|71.45|73.85|71.45|73.85|71.45|0
1648724490000|2022-03-31 11:01:30|73.59|71.19|73.59|71.19|73.68|71.28|73.59|71.19|0
1648724520000|2022-03-31 11:02:00|73.76|71.36|73.72|71.32|73.76|71.36|73.68|71.28|0
1648724530000|2022-03-31 11:02:10|73.76|71.36|73.85|71.45|73.93|71.53|73.76|71.36|0
1648724540000|2022-03-31 11:02:20|73.93|71.53|73.93|71.53|73.93|71.53|73.89|71.49|0
1648724550000|2022-03-31 11:02:30|73.85|71.45|73.85|71.45|73.85|71.45|73.8|71.4|0
1648724560000|2022-03-31 11:02:40|73.76|71.36|73.68|71.28|73.76|71.36|73.68|71.28|0
1648724570000|2022-03-31 11:02:50|73.72|71.32|73.76|71.36|73.76|71.36|73.72|71.32|0
1648724580000|2022-03-31 11:03:00|73.68|71.28|73.59|71.19|73.68|71.28|73.55|71.15|0
1648724590000|2022-03-31 11:03:10|73.63|71.23|73.63|71.23|73.63|71.23|73.63|71.23|0
1648724600000|2022-03-31 11:03:20|73.59|71.19|73.68|71.28|73.72|71.32|73.59|71.19|0
1648724610000|2022-03-31 11:03:30|73.59|71.19|73.59|71.19|73.59|71.19|73.59|71.19|0
1648724620000|2022-03-31 11:03:40|73.68|71.28|73.68|71.28|73.76|71.36|73.68|71.28|0
1648724630000|2022-03-31 11:03:50|73.85|71.45|73.85|71.45|73.85|71.45|73.85|71.45|0
1648724640000|2022-03-31 11:04:00|73.93|71.53|73.85|71.45|73.93|71.53|73.85|71.45|0
1648724650000|2022-03-31 11:04:10|73.51|71.11|73.51|71.11|73.59|71.19|73.51|71.11|0
1648724660000|2022-03-31 11:04:20|73.59|71.19|73.59|71.19|73.59|71.19|73.59|71.19|0
1648724670000|2022-03-31 11:04:30|73.68|71.28|73.68|71.28|73.68|71.28|73.68|71.28|0
1648724680000|2022-03-31 11:04:40|73.76|71.36|73.76|71.36|73.76|71.36|73.76|71.36|0
1648724690000|2022-03-31 11:04:50|73.68|71.28|73.76|71.36|73.76|71.36|73.68|71.28|0
1648724710000|2022-03-31 11:05:10|73.85|71.45|73.85|71.45|73.85|71.45|73.85|71.45|0
1648724720000|2022-03-31 11:05:20|73.59|71.19|73.76|71.36|73.76|71.36|73.59|71.19|0
1648724740000|2022-03-31 11:05:40|73.59|71.19|73.67|71.27|73.67|71.27|73.59|71.19|0
1648724750000|2022-03-31 11:05:50|73.76|71.36|73.76|71.36|73.76|71.36|73.76|71.36|0
1648724760000|2022-03-31 11:06:00|73.8|71.4|73.67|71.27|73.8|71.4|73.67|71.27|0
1648724770000|2022-03-31 11:06:10|73.72|71.32|73.76|71.36|73.76|71.36|73.72|71.32|0
1648724780000|2022-03-31 11:06:20|73.67|71.27|73.67|71.27|73.67|71.27|73.67|71.27|0
1648724790000|2022-03-31 11:06:30|73.63|71.23|73.59|71.19|73.63|71.23|73.59|71.19|0
1648724800000|2022-03-31 11:06:40|73.76|71.36|73.76|71.36|73.76|71.36|73.59|71.19|0
1648724810000|2022-03-31 11:06:50|73.67|71.27|73.67|71.27|73.71|71.31|73.67|71.27|0
1648724820000|2022-03-31 11:07:00|73.76|71.36|73.67|71.27|73.76|71.36|73.67|71.27|0
1648724830000|2022-03-31 11:07:10|73.63|71.23|73.59|71.19|73.63|71.23|73.59|71.19|0
1648724840000|2022-03-31 11:07:20|73.5|71.1|73.59|71.19|73.59|71.19|73.5|71.1|0
1648724850000|2022-03-31 11:07:30|73.5|71.1|73.5|71.1|73.5|71.1|73.5|71.1|0
1648724860000|2022-03-31 11:07:40|73.42|71.02|73.5|71.1|73.5|71.1|73.42|71.02|0
1648724870000|2022-03-31 11:07:50|73.42|71.02|73.08|70.68|73.42|71.02|73.08|70.68|0
1648724880000|2022-03-31 11:08:00|73.25|70.85|73.25|70.85|73.42|71.02|73.25|70.85|0
1648724890000|2022-03-31 11:08:10|73.08|70.68|73.08|70.68|73.08|70.68|73.08|70.68|0
1648724900000|2022-03-31 11:08:20|73|70.6|73.08|70.68|73.08|70.68|73|70.6|0
1648724910000|2022-03-31 11:08:30|73.12|70.72|73.16|70.76|73.16|70.76|73.08|70.68|0
1648724920000|2022-03-31 11:08:40|73.25|70.85|73.25|70.85|73.25|70.85|73.08|70.68|0
1648724940000|2022-03-31 11:09:00|73.42|71.02|73.5|71.1|73.5|71.1|73.42|71.02|0
1648724950000|2022-03-31 11:09:10|73.42|71.02|73.42|71.02|73.42|71.02|73.33|70.93|0
1648724960000|2022-03-31 11:09:20|73.46|71.06|73.54|71.14|73.54|71.14|73.46|71.06|0
1648724970000|2022-03-31 11:09:30|73.59|71.19|73.67|71.27|73.67|71.27|73.59|71.19|0
1648724980000|2022-03-31 11:09:40|73.59|71.19|73.59|71.19|73.59|71.19|73.59|71.19|0
1648724990000|2022-03-31 11:09:50|73.5|71.1|73.5|71.1|73.5|71.1|73.5|71.1|0
1648725000000|2022-03-31 11:10:00|73.42|71.02|73.42|71.02|73.42|71.02|73.42|71.02|0
1648725010000|2022-03-31 11:10:10|73.33|70.93|73.16|70.76|73.33|70.93|73.16|70.76|0
1648725020000|2022-03-31 11:10:20|73.08|70.68|72.99|70.59|73.08|70.68|72.99|70.59|0
1648725030000|2022-03-31 11:10:30|73.08|70.68|73.08|70.68|73.08|70.68|73.08|70.68|0
1648725040000|2022-03-31 11:10:40|73.16|70.76|73.33|70.93|73.42|71.02|73.16|70.76|0
1648725050000|2022-03-31 11:10:50|73.16|70.76|73.16|70.76|73.2|70.8|73.16|70.76|0
1648725060000|2022-03-31 11:11:00|73.2|70.8|73.25|70.85|73.25|70.85|73.2|70.8|0
1648725070000|2022-03-31 11:11:10|73.16|70.76|73.25|70.85|73.25|70.85|73.16|70.76|0
1648725080000|2022-03-31 11:11:20|73.16|70.76|73.08|70.68|73.16|70.76|73.08|70.68|0
1648725090000|2022-03-31 11:11:30|73.16|70.76|73.08|70.68|73.16|70.76|73.08|70.68|0
1648725100000|2022-03-31 11:11:40|72.99|70.59|72.99|70.59|72.99|70.59|72.99|70.59|0
1648725110000|2022-03-31 11:11:50|72.91|70.51|72.99|70.59|72.99|70.59|72.91|70.51|0
1648725120000|2022-03-31 11:12:00|72.91|70.51|72.91|70.51|72.91|70.51|72.91|70.51|0
1648725160000|2022-03-31 11:12:40|72.82|70.42|72.74|70.34|72.82|70.42|72.74|70.34|0
1648725170000|2022-03-31 11:12:50|72.66|70.26|72.66|70.26|72.7|70.3|72.66|70.26|0
1648725180000|2022-03-31 11:13:00|72.57|70.17|72.49|70.09|72.57|70.17|72.49|70.09|0
1648725190000|2022-03-31 11:13:10|72.74|70.34|72.66|70.26|72.74|70.34|72.66|70.26|0
1648725200000|2022-03-31 11:13:20|72.74|70.34|72.57|70.17|72.74|70.34|72.57|70.17|0
1648725210000|2022-03-31 11:13:30|72.65|70.25|72.61|70.21|72.65|70.25|72.57|70.17|0
1648725220000|2022-03-31 11:13:40|72.57|70.17|72.82|70.42|72.82|70.42|72.57|70.17|0
1648725230000|2022-03-31 11:13:50|72.74|70.34|72.74|70.34|72.74|70.34|72.65|70.25|0
1648725240000|2022-03-31 11:14:00|72.7|70.3|72.74|70.34|72.74|70.34|72.7|70.3|0
1648725250000|2022-03-31 11:14:10|72.65|70.25|72.65|70.25|72.65|70.25|72.65|70.25|0
1648725260000|2022-03-31 11:14:20|72.57|70.17|72.57|70.17|72.57|70.17|72.57|70.17|0
1648725270000|2022-03-31 11:14:30|72.65|70.25|72.49|70.09|72.65|70.25|72.49|70.09|0
1648725280000|2022-03-31 11:14:40|72.57|70.17|72.4|70|72.57|70.17|72.4|70|0
1648725290000|2022-03-31 11:14:50|72.49|70.09|72.49|70.09|72.49|70.09|72.49|70.09|0
1648725300000|2022-03-31 11:15:00|72.57|70.17|72.65|70.25|72.65|70.25|72.57|70.17|0
1648725310000|2022-03-31 11:15:10|72.74|70.34|72.74|70.34|72.74|70.34|72.74|70.34|0
1648725320000|2022-03-31 11:15:20|72.65|70.25|72.65|70.25|72.65|70.25|72.65|70.25|0
1648725350000|2022-03-31 11:15:50|72.07|69.67|73.71|71.31|73.71|71.31|72.07|69.67|0
1648725370000|2022-03-31 11:16:10|73.62|71.22|73.62|71.22|73.62|71.22|73.62|71.22|0
1648725380000|2022-03-31 11:16:20|73.71|71.31|73.71|71.31|73.71|71.31|73.71|71.31|0
1648725390000|2022-03-31 11:16:30|73.62|71.22|73.62|71.22|73.62|71.22|73.62|71.22|0
1648725400000|2022-03-31 11:16:40|73.71|71.31|73.66|71.26|73.71|71.31|73.62|71.22|0
1648725410000|2022-03-31 11:16:50|73.71|71.31|73.62|71.22|73.71|71.31|73.62|71.22|0
1648725420000|2022-03-31 11:17:00|73.66|71.26|73.58|71.18|73.66|71.26|73.58|71.18|0
1648725430000|2022-03-31 11:17:10|73.62|71.22|73.62|71.22|73.62|71.22|73.62|71.22|0
1648725440000|2022-03-31 11:17:20|73.54|71.14|73.45|71.05|73.54|71.14|73.45|71.05|0
1648725460000|2022-03-31 11:17:40|73.5|71.1|73.58|71.18|73.58|71.18|73.5|71.1|0
1648725470000|2022-03-31 11:17:50|73.54|71.14|73.62|71.22|73.62|71.22|73.54|71.14|0
1648725480000|2022-03-31 11:18:00|73.75|71.35|73.75|71.35|73.79|71.39|73.75|71.35|0
1648725490000|2022-03-31 11:18:10|73.79|71.39|73.62|71.22|73.79|71.39|73.62|71.22|0
1648725500000|2022-03-31 11:18:20|73.71|71.31|73.62|71.22|73.71|71.31|73.62|71.22|0
1648725530000|2022-03-31 11:18:50|73.54|71.14|73.54|71.14|73.54|71.14|73.54|71.14|0
1648725540000|2022-03-31 11:19:00|73.58|71.18|73.71|71.31|73.71|71.31|73.58|71.18|0
1648725550000|2022-03-31 11:19:10|73.62|71.22|73.62|71.22|73.62|71.22|73.62|71.22|0
1648725560000|2022-03-31 11:19:20|73.71|71.31|73.54|71.14|73.71|71.31|73.54|71.14|0
1648725580000|2022-03-31 11:19:40|73.37|70.97|73.28|70.88|73.37|70.97|73.2|70.8|0
1648725590000|2022-03-31 11:19:50|73.33|70.93|73.28|70.88|73.33|70.93|73.28|70.88|0
1648725600000|2022-03-31 11:20:00|73.2|70.8|73.16|70.76|73.2|70.8|73.16|70.76|0
1648725610000|2022-03-31 11:20:10|73.12|70.72|72.95|70.55|73.12|70.72|72.95|70.55|0
1648725640000|2022-03-31 11:20:40|73.16|70.76|73.2|70.8|73.2|70.8|73.16|70.76|0
1648725650000|2022-03-31 11:20:50|73.12|70.72|73.12|70.72|73.12|70.72|73.12|70.72|0
1648725660000|2022-03-31 11:21:00|73.2|70.8|73.45|71.05|73.45|71.05|73.2|70.8|0
1648725670000|2022-03-31 11:21:10|73.37|70.97|73.37|70.97|73.37|70.97|73.37|70.97|0
1648725690000|2022-03-31 11:21:30|73.45|71.05|73.45|71.05|73.45|71.05|73.37|70.97|0
1648725700000|2022-03-31 11:21:40|73.37|70.97|73.28|70.88|73.37|70.97|73.28|70.88|0
1648725710000|2022-03-31 11:21:50|73.37|70.97|73.37|70.97|73.37|70.97|73.37|70.97|0
1648725730000|2022-03-31 11:22:10|73.28|70.88|73.28|70.88|73.28|70.88|73.28|70.88|0
1648725760000|2022-03-31 11:22:40|73.2|70.8|73.2|70.8|73.2|70.8|73.2|70.8|0
1648725770000|2022-03-31 11:22:50|73.11|70.71|72.86|70.46|73.28|70.88|72.86|70.46|0
1648725780000|2022-03-31 11:23:00|72.78|70.38|72.95|70.55|72.95|70.55|72.78|70.38|0
1648725790000|2022-03-31 11:23:10|73.2|70.8|73.11|70.71|73.2|70.8|73.11|70.71|0
1648725800000|2022-03-31 11:23:20|72.99|70.59|72.99|70.59|72.99|70.59|72.99|70.59|0
1648725810000|2022-03-31 11:23:30|73.03|70.63|72.95|70.55|73.03|70.63|72.95|70.55|0
1648725820000|2022-03-31 11:23:40|73.03|70.63|73.03|70.63|73.11|70.71|73.03|70.63|0
1648725830000|2022-03-31 11:23:50|72.95|70.55|72.95|70.55|72.95|70.55|72.95|70.55|0
1648725840000|2022-03-31 11:24:00|73.03|70.63|73.03|70.63|73.03|70.63|73.03|70.63|0
1648725850000|2022-03-31 11:24:10|73.11|70.71|73.11|70.71|73.11|70.71|73.03|70.63|0
1648725860000|2022-03-31 11:24:20|73.03|70.63|72.95|70.55|73.03|70.63|72.95|70.55|0
1648725870000|2022-03-31 11:24:30|72.9|70.5|72.86|70.46|72.9|70.5|72.86|70.46|0
1648725880000|2022-03-31 11:24:40|72.95|70.55|72.86|70.46|72.95|70.55|72.86|70.46|0
1648725900000|2022-03-31 11:25:00|72.78|70.38|72.86|70.46|72.86|70.46|72.78|70.38|0
1648725920000|2022-03-31 11:25:20|72.94|70.54|72.86|70.46|72.94|70.54|72.86|70.46|0
1648725930000|2022-03-31 11:25:30|72.94|70.54|72.94|70.54|72.94|70.54|72.94|70.54|0
1648725940000|2022-03-31 11:25:40|72.86|70.46|72.78|70.38|72.86|70.46|72.78|70.38|0
1648725950000|2022-03-31 11:25:50|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648725960000|2022-03-31 11:26:00|72.61|70.21|72.69|70.29|72.69|70.29|72.61|70.21|0
1648725970000|2022-03-31 11:26:10|72.61|70.21|72.61|70.21|72.61|70.21|72.61|70.21|0
1648725980000|2022-03-31 11:26:20|72.44|70.04|72.53|70.13|72.53|70.13|72.36|69.96|0
1648725990000|2022-03-31 11:26:30|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648726000000|2022-03-31 11:26:40|72.78|70.38|72.78|70.38|72.78|70.38|72.78|70.38|0
1648726020000|2022-03-31 11:27:00|72.69|70.29|72.44|70.04|72.78|70.38|72.44|70.04|0
1648726030000|2022-03-31 11:27:10|72.36|69.96|72.27|69.87|72.36|69.96|72.27|69.87|0
1648726040000|2022-03-31 11:27:20|72.36|69.96|72.36|69.96|72.36|69.96|72.36|69.96|0
1648726050000|2022-03-31 11:27:30|72.19|69.79|72.19|69.79|72.27|69.87|72.19|69.79|0
1648726060000|2022-03-31 11:27:40|72.27|69.87|72.27|69.87|72.27|69.87|72.27|69.87|0
1648726070000|2022-03-31 11:27:50|72.44|70.04|72.52|70.12|72.52|70.12|72.44|70.04|0
1648726080000|2022-03-31 11:28:00|72.36|69.96|72.36|69.96|72.36|69.96|72.36|69.96|0
1648726100000|2022-03-31 11:28:20|72.44|70.04|72.44|70.04|72.44|70.04|72.36|69.96|0
1648726110000|2022-03-31 11:28:30|72.4|70|72.4|70|72.44|70.04|72.4|70|0
1648726120000|2022-03-31 11:28:40|72.31|69.91|72.27|69.87|72.31|69.91|72.23|69.83|0
1648726130000|2022-03-31 11:28:50|72.36|69.96|72.44|70.04|72.44|70.04|72.36|69.96|0
1648726140000|2022-03-31 11:29:00|72.36|69.96|72.36|69.96|72.44|70.04|72.36|69.96|0
1648726150000|2022-03-31 11:29:10|72.27|69.87|72.36|69.96|72.36|69.96|72.27|69.87|0
1648726160000|2022-03-31 11:29:20|72.27|69.87|72.27|69.87|72.27|69.87|72.27|69.87|0
1648726170000|2022-03-31 11:29:30|72.19|69.79|72.19|69.79|72.19|69.79|72.19|69.79|0
1648726180000|2022-03-31 11:29:40|72.02|69.62|72.02|69.62|72.02|69.62|72.02|69.62|0
1648726190000|2022-03-31 11:29:50|72.11|69.71|72.02|69.62|72.11|69.71|72.02|69.62|0
1648726200000|2022-03-31 11:30:00|72.11|69.71|72.19|69.79|72.27|69.87|72.11|69.71|0
1648726210000|2022-03-31 11:30:10|72.11|69.71|72.44|70.04|72.44|70.04|72.11|69.71|0
1648726220000|2022-03-31 11:30:20|72.11|69.71|72.52|70.12|72.52|70.12|72.02|69.62|0
1648726230000|2022-03-31 11:30:30|72.56|70.16|72.52|70.12|72.61|70.21|72.52|70.12|0
1648726240000|2022-03-31 11:30:40|72.61|70.21|72.52|70.12|72.61|70.21|72.52|70.12|0
1648726250000|2022-03-31 11:30:50|72.44|70.04|72.44|70.04|72.44|70.04|72.44|70.04|0
1648726260000|2022-03-31 11:31:00|72.36|69.96|72.44|70.04|72.44|70.04|72.36|69.96|0
1648726270000|2022-03-31 11:31:10|72.52|70.12|72.65|70.25|72.65|70.25|72.52|70.12|0
1648726280000|2022-03-31 11:31:20|72.61|70.21|72.69|70.29|72.69|70.29|72.61|70.21|0
1648726290000|2022-03-31 11:31:30|72.52|70.12|72.61|70.21|72.61|70.21|72.52|70.12|0
1648726300000|2022-03-31 11:31:40|72.52|70.12|72.52|70.12|72.61|70.21|72.52|70.12|0
1648726310000|2022-03-31 11:31:50|72.61|70.21|72.69|70.29|72.69|70.29|72.61|70.21|0
1648726320000|2022-03-31 11:32:00|72.61|70.21|72.61|70.21|72.61|70.21|72.61|70.21|0
1648726330000|2022-03-31 11:32:10|72.69|70.29|72.77|70.37|72.77|70.37|72.69|70.29|0
1648726340000|2022-03-31 11:32:20|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648726350000|2022-03-31 11:32:30|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1648726360000|2022-03-31 11:32:40|72.86|70.46|72.86|70.46|72.86|70.46|72.86|70.46|0
1648726370000|2022-03-31 11:32:50|72.77|70.37|72.69|70.29|72.77|70.37|72.69|70.29|0
1648726380000|2022-03-31 11:33:00|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1648726400000|2022-03-31 11:33:20|72.86|70.46|72.77|70.37|72.86|70.46|72.77|70.37|0
1648726410000|2022-03-31 11:33:30|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648726420000|2022-03-31 11:33:40|72.6|70.2|72.6|70.2|72.6|70.2|72.6|70.2|0
1648726430000|2022-03-31 11:33:50|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648726440000|2022-03-31 11:34:00|72.56|70.16|72.69|70.29|72.69|70.29|72.56|70.16|0
1648726450000|2022-03-31 11:34:10|72.6|70.2|72.6|70.2|72.6|70.2|72.6|70.2|0
1648726460000|2022-03-31 11:34:20|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648726470000|2022-03-31 11:34:30|72.6|70.2|72.56|70.16|72.64|70.24|72.56|70.16|0
1648726480000|2022-03-31 11:34:40|72.6|70.2|72.52|70.12|72.6|70.2|72.52|70.12|0
1648726500000|2022-03-31 11:35:00|72.35|69.95|72.44|70.04|72.44|70.04|72.35|69.95|0
1648726510000|2022-03-31 11:35:10|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648726520000|2022-03-31 11:35:20|72.44|70.04|72.44|70.04|72.44|70.04|72.44|70.04|0
1648726530000|2022-03-31 11:35:30|72.35|69.95|72.35|69.95|72.35|69.95|72.35|69.95|0
1648726540000|2022-03-31 11:35:40|72.39|69.99|72.52|70.12|72.52|70.12|72.39|69.99|0
1648726550000|2022-03-31 11:35:50|72.6|70.2|72.6|70.2|72.6|70.2|72.52|70.12|0
1648726570000|2022-03-31 11:36:10|72.52|70.12|72.6|70.2|72.6|70.2|72.52|70.12|0
1648726580000|2022-03-31 11:36:20|72.56|70.16|72.52|70.12|72.56|70.16|72.52|70.12|0
1648726590000|2022-03-31 11:36:30|72.6|70.2|72.6|70.2|72.6|70.2|72.6|70.2|0
1648726610000|2022-03-31 11:36:50|72.69|70.29|72.64|70.24|72.69|70.29|72.6|70.2|0
1648726620000|2022-03-31 11:37:00|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648726630000|2022-03-31 11:37:10|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1648726640000|2022-03-31 11:37:20|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648726660000|2022-03-31 11:37:40|72.85|70.45|72.77|70.37|72.85|70.45|72.77|70.37|0
1648726670000|2022-03-31 11:37:50|72.85|70.45|72.85|70.45|72.85|70.45|72.85|70.45|0
1648726680000|2022-03-31 11:38:00|72.77|70.37|72.85|70.45|72.85|70.45|72.77|70.37|0
1648726690000|2022-03-31 11:38:10|72.77|70.37|73.11|70.71|73.11|70.71|72.77|70.37|0
1648726700000|2022-03-31 11:38:20|73.19|70.79|73.19|70.79|73.19|70.79|73.19|70.79|0
1648726730000|2022-03-31 11:38:50|73.27|70.87|73.27|70.87|73.31|70.91|73.23|70.83|0
1648726740000|2022-03-31 11:39:00|73.23|70.83|73.11|70.71|73.23|70.83|73.11|70.71|0
1648726750000|2022-03-31 11:39:10|73.06|70.66|73.06|70.66|73.06|70.66|73.06|70.66|0
1648726760000|2022-03-31 11:39:20|73.11|70.71|73.11|70.71|73.11|70.71|73.11|70.71|0
1648726780000|2022-03-31 11:39:40|73.15|70.75|73.19|70.79|73.19|70.79|73.15|70.75|0
1648726790000|2022-03-31 11:39:50|73.11|70.71|73.11|70.71|73.11|70.71|73.11|70.71|0
1648726800000|2022-03-31 11:40:00|73.19|70.79|73.19|70.79|73.19|70.79|73.11|70.71|0
1648726820000|2022-03-31 11:40:20|73.27|70.87|73.1|70.7|73.27|70.87|73.1|70.7|0
1648726840000|2022-03-31 11:40:40|73.19|70.79|73.19|70.79|73.19|70.79|73.1|70.7|0
1648726850000|2022-03-31 11:40:50|73.1|70.7|73.02|70.62|73.1|70.7|73.02|70.62|0
1648726860000|2022-03-31 11:41:00|73.06|70.66|73.02|70.62|73.06|70.66|72.94|70.54|0
1648726870000|2022-03-31 11:41:10|73.1|70.7|73.02|70.62|73.14|70.74|73.02|70.62|0
1648726890000|2022-03-31 11:41:30|72.81|70.41|72.85|70.45|72.85|70.45|72.81|70.41|0
1648726900000|2022-03-31 11:41:40|73.02|70.62|73.1|70.7|73.1|70.7|73.02|70.62|0
1648726910000|2022-03-31 11:41:50|73.19|70.79|73.02|70.62|73.19|70.79|73.02|70.62|0
1648726930000|2022-03-31 11:42:10|73.27|70.87|73.19|70.79|73.27|70.87|73.19|70.79|0
1648726940000|2022-03-31 11:42:20|73.27|70.87|73.27|70.87|73.36|70.96|73.27|70.87|0
1648726950000|2022-03-31 11:42:30|73.36|70.96|73.27|70.87|73.36|70.96|73.27|70.87|0
1648726960000|2022-03-31 11:42:40|73.36|70.96|73.44|71.04|73.44|71.04|73.36|70.96|0
1648726970000|2022-03-31 11:42:50|73.53|71.13|73.61|71.21|73.61|71.21|73.53|71.13|0
1648726980000|2022-03-31 11:43:00|73.53|71.13|73.61|71.21|73.61|71.21|73.44|71.04|0
1648726990000|2022-03-31 11:43:10|73.53|71.13|73.57|71.17|73.57|71.17|73.53|71.13|0
1648727000000|2022-03-31 11:43:20|73.61|71.21|73.61|71.21|73.61|71.21|73.52|71.12|0
1648727010000|2022-03-31 11:43:30|73.52|71.12|73.61|71.21|73.61|71.21|73.52|71.12|0
1648727020000|2022-03-31 11:43:40|73.65|71.25|73.65|71.25|73.65|71.25|73.61|71.21|0
1648727030000|2022-03-31 11:43:50|73.61|71.21|73.61|71.21|73.69|71.29|73.61|71.21|0
1648727040000|2022-03-31 11:44:00|73.57|71.17|73.69|71.29|73.69|71.29|73.57|71.17|0
1648727050000|2022-03-31 11:44:10|73.78|71.38|73.82|71.42|73.82|71.42|73.78|71.38|0
1648727060000|2022-03-31 11:44:20|73.86|71.46|73.78|71.38|73.86|71.46|73.78|71.38|0
1648727070000|2022-03-31 11:44:30|73.82|71.42|73.78|71.38|73.82|71.42|73.78|71.38|0
1648727080000|2022-03-31 11:44:40|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1648727090000|2022-03-31 11:44:50|73.78|71.38|73.78|71.38|73.78|71.38|73.78|71.38|0
1648727100000|2022-03-31 11:45:00|73.9|71.5|73.86|71.46|73.9|71.5|73.86|71.46|0
1648727110000|2022-03-31 11:45:10|73.9|71.5|73.86|71.46|73.9|71.5|73.86|71.46|0
1648727120000|2022-03-31 11:45:20|73.78|71.38|73.78|71.38|73.78|71.38|73.78|71.38|0
1648727130000|2022-03-31 11:45:30|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1648727140000|2022-03-31 11:45:40|73.78|71.38|73.78|71.38|73.78|71.38|73.78|71.38|0
1648727150000|2022-03-31 11:45:50|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1648727160000|2022-03-31 11:46:00|73.9|71.5|73.9|71.5|73.9|71.5|73.9|71.5|0
1648727170000|2022-03-31 11:46:10|73.95|71.55|73.95|71.55|73.95|71.55|73.95|71.55|0
1648727180000|2022-03-31 11:46:20|73.86|71.46|73.95|71.55|74.03|71.63|73.86|71.46|0
1648727260000|2022-03-31 11:47:40|74.03|71.63|74.03|71.63|74.03|71.63|74.03|71.63|0
1648727270000|2022-03-31 11:47:50|73.95|71.55|73.95|71.55|73.95|71.55|73.95|71.55|0
1648727280000|2022-03-31 11:48:00|74.03|71.63|74.03|71.63|74.03|71.63|74.03|71.63|0
1648727290000|2022-03-31 11:48:10|73.95|71.55|74.03|71.63|74.03|71.63|73.95|71.55|0
1648727330000|2022-03-31 11:48:50|74.29|71.89|74.37|71.97|74.37|71.97|74.29|71.89|0
1648727340000|2022-03-31 11:49:00|74.29|71.89|74.2|71.8|74.29|71.89|74.2|71.8|0
1648727350000|2022-03-31 11:49:10|74.24|71.84|74.29|71.89|74.29|71.89|74.24|71.84|0
1648727370000|2022-03-31 11:49:30|74.28|71.88|74.37|71.97|74.37|71.97|74.28|71.88|0
1648727380000|2022-03-31 11:49:40|74.28|71.88|74.28|71.88|74.37|71.97|74.28|71.88|0
1648727390000|2022-03-31 11:49:50|74.37|71.97|74.33|71.93|74.37|71.97|74.28|71.88|0
1648727400000|2022-03-31 11:50:00|74.28|71.88|74.2|71.8|74.28|71.88|74.2|71.8|0
1648727440000|2022-03-31 11:50:40|74.11|71.71|74.11|71.71|74.11|71.71|74.11|71.71|0
1648727450000|2022-03-31 11:50:50|74.03|71.63|74.03|71.63|74.03|71.63|74.03|71.63|0
1648727510000|2022-03-31 11:51:50|73.94|71.54|73.94|71.54|73.94|71.54|73.94|71.54|0
1648727520000|2022-03-31 11:52:00|74.03|71.63|73.94|71.54|74.03|71.63|73.94|71.54|0
1648727530000|2022-03-31 11:52:10|74.03|71.63|74.03|71.63|74.03|71.63|74.03|71.63|0
1648727540000|2022-03-31 11:52:20|73.94|71.54|73.94|71.54|73.94|71.54|73.94|71.54|0
1648727550000|2022-03-31 11:52:30|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1648727570000|2022-03-31 11:52:50|73.94|71.54|73.94|71.54|73.94|71.54|73.94|71.54|0
1648727580000|2022-03-31 11:53:00|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1648727590000|2022-03-31 11:53:10|73.94|71.54|73.98|71.58|73.98|71.58|73.94|71.54|0
1648727600000|2022-03-31 11:53:20|74.03|71.63|73.94|71.54|74.03|71.63|73.94|71.54|0
1648727620000|2022-03-31 11:53:40|73.98|71.58|73.98|71.58|73.98|71.58|73.98|71.58|0
1648727630000|2022-03-31 11:53:50|74.03|71.63|74.11|71.71|74.11|71.71|74.03|71.63|0
1648727640000|2022-03-31 11:54:00|74.03|71.63|73.98|71.58|74.03|71.63|73.98|71.58|0
1648727650000|2022-03-31 11:54:10|73.94|71.54|73.94|71.54|73.94|71.54|73.94|71.54|0
1648727660000|2022-03-31 11:54:20|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1648727690000|2022-03-31 11:54:50|73.77|71.37|73.77|71.37|73.77|71.37|73.77|71.37|0
1648727700000|2022-03-31 11:55:00|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1648727710000|2022-03-31 11:55:10|73.77|71.37|73.77|71.37|73.81|71.41|73.77|71.37|0
1648727770000|2022-03-31 11:56:10|73.86|71.46|73.94|71.54|73.94|71.54|73.86|71.46|0
1648727780000|2022-03-31 11:56:20|74.03|71.63|74.03|71.63|74.03|71.63|74.03|71.63|0
1648727790000|2022-03-31 11:56:30|74.11|71.71|74.07|71.67|74.11|71.71|74.03|71.63|0
1648727800000|2022-03-31 11:56:40|74.11|71.71|74.11|71.71|74.11|71.71|74.11|71.71|0
1648727810000|2022-03-31 11:56:50|74.07|71.67|74.07|71.67|74.07|71.67|74.07|71.67|0
1648727820000|2022-03-31 11:57:00|74.11|71.71|74.2|71.8|74.2|71.8|74.11|71.71|0
1648727830000|2022-03-31 11:57:10|74.11|71.71|74.2|71.8|74.2|71.8|74.11|71.71|0
1648727840000|2022-03-31 11:57:20|74.28|71.88|74.37|71.97|74.37|71.97|74.28|71.88|0
1648727850000|2022-03-31 11:57:30|74.32|71.92|74.37|71.97|74.37|71.97|74.28|71.88|0
1648727860000|2022-03-31 11:57:40|74.28|71.88|74.45|72.05|74.45|72.05|74.28|71.88|0
1648727880000|2022-03-31 11:58:00|74.37|71.97|74.37|71.97|74.45|72.05|74.37|71.97|0
1648727890000|2022-03-31 11:58:10|74.32|71.92|74.28|71.88|74.37|71.97|74.28|71.88|0
1648727900000|2022-03-31 11:58:20|74.2|71.8|74.2|71.8|74.2|71.8|74.2|71.8|0
1648727910000|2022-03-31 11:58:30|74.19|71.79|74.28|71.88|74.28|71.88|74.19|71.79|0
1648727920000|2022-03-31 11:58:40|74.24|71.84|74.19|71.79|74.24|71.84|74.19|71.79|0
1648727930000|2022-03-31 11:58:50|74.28|71.88|74.24|71.84|74.28|71.88|74.24|71.84|0
1648727940000|2022-03-31 11:59:00|74.19|71.79|74.24|71.84|74.24|71.84|74.19|71.79|0
1648727950000|2022-03-31 11:59:10|74.36|71.96|74.62|72.22|74.62|72.22|74.36|71.96|0
1648727970000|2022-03-31 11:59:30|74.71|72.31|74.71|72.31|74.71|72.31|74.71|72.31|0
1648727980000|2022-03-31 11:59:40|74.62|72.22|74.62|72.22|74.62|72.22|74.62|72.22|0
1648727990000|2022-03-31 11:59:50|74.45|72.05|74.45|72.05|74.49|72.09|74.45|72.05|0
1648728000000|2022-03-31 12:00:00|74.53|72.13|74.41|72.01|74.53|72.13|74.41|72.01|0
1648728010000|2022-03-31 12:00:10|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1648728020000|2022-03-31 12:00:20|74.53|72.13|74.53|72.13|74.53|72.13|74.53|72.13|0
1648728030000|2022-03-31 12:00:30|74.49|72.09|74.53|72.13|74.53|72.13|74.49|72.09|0
1648728060000|2022-03-31 12:01:00|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1648728070000|2022-03-31 12:01:10|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1648728080000|2022-03-31 12:01:20|74.49|72.09|74.53|72.13|74.53|72.13|74.49|72.09|0
1648728090000|2022-03-31 12:01:30|74.45|72.05|75.29|72.89|75.29|72.89|74.45|72.05|0
1648728100000|2022-03-31 12:01:40|75.12|72.72|74.34|71.94|75.12|72.72|74.29|71.89|0
1648728110000|2022-03-31 12:01:50|74.25|71.85|74.34|71.94|74.34|71.94|74.25|71.85|0
1648728120000|2022-03-31 12:02:00|74.42|72.02|74.42|72.02|74.42|72.02|74.42|72.02|0
1648728130000|2022-03-31 12:02:10|74.25|71.85|74.25|71.85|74.25|71.85|74.25|71.85|0
1648728140000|2022-03-31 12:02:20|74.34|71.94|74.34|71.94|74.34|71.94|74.34|71.94|0
1648728150000|2022-03-31 12:02:30|74.29|71.89|74.25|71.85|74.29|71.89|74.25|71.85|0
1648728170000|2022-03-31 12:02:50|74.17|71.77|74.17|71.77|74.17|71.77|74.17|71.77|0
1648728180000|2022-03-31 12:03:00|74.08|71.68|74.08|71.68|74.17|71.77|74.08|71.68|0
1648728190000|2022-03-31 12:03:10|74|71.6|74|71.6|74|71.6|74|71.6|0
1648728200000|2022-03-31 12:03:20|74.04|71.64|74.08|71.68|74.12|71.72|74.04|71.64|0
1648728210000|2022-03-31 12:03:30|74.17|71.77|74.17|71.77|74.21|71.81|74.17|71.77|0
1648728240000|2022-03-31 12:04:00|74.08|71.68|74.08|71.68|74.08|71.68|74.08|71.68|0
1648728250000|2022-03-31 12:04:10|74|71.6|73.91|71.51|74|71.6|73.91|71.51|0
1648728260000|2022-03-31 12:04:20|74|71.6|74.08|71.68|74.08|71.68|74|71.6|0
1648728290000|2022-03-31 12:04:50|74.25|71.85|74.17|71.77|74.25|71.85|74.17|71.77|0
1648728300000|2022-03-31 12:05:00|74.25|71.85|74.21|71.81|74.25|71.85|74.21|71.81|0
1648728310000|2022-03-31 12:05:10|74.17|71.77|74.17|71.77|74.17|71.77|74.12|71.72|0
1648728320000|2022-03-31 12:05:20|74.25|71.85|74.25|71.85|74.25|71.85|74.25|71.85|0
1648728330000|2022-03-31 12:05:30|74.34|71.94|74.25|71.85|74.34|71.94|74.25|71.85|0
1648728340000|2022-03-31 12:05:40|74.34|71.94|74.34|71.94|74.34|71.94|74.34|71.94|0
1648728350000|2022-03-31 12:05:50|74.25|71.85|74.34|71.94|74.34|71.94|74.25|71.85|0
1648728360000|2022-03-31 12:06:00|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1648728370000|2022-03-31 12:06:10|74.25|71.85|74.25|71.85|74.34|71.94|74.25|71.85|0
1648728380000|2022-03-31 12:06:20|74.21|71.81|74.25|71.85|74.25|71.85|74.21|71.81|0
1648728400000|2022-03-31 12:06:40|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1648728410000|2022-03-31 12:06:50|74.34|71.94|74.34|71.94|74.34|71.94|74.29|71.89|0
1648728420000|2022-03-31 12:07:00|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1648728430000|2022-03-31 12:07:10|74.34|71.94|74.42|72.02|74.42|72.02|74.34|71.94|0
1648728460000|2022-03-31 12:07:40|74.25|71.85|74.17|71.77|74.25|71.85|74.17|71.77|0
1648728470000|2022-03-31 12:07:50|74.21|71.81|74.42|72.02|74.42|72.02|74.21|71.81|0
1648728480000|2022-03-31 12:08:00|74.51|72.11|74.51|72.11|74.51|72.11|74.51|72.11|0
1648728490000|2022-03-31 12:08:10|74.59|72.19|74.59|72.19|74.59|72.19|74.51|72.11|0
1648728510000|2022-03-31 12:08:30|74.68|72.28|74.93|72.53|74.93|72.53|74.68|72.28|0
1648728520000|2022-03-31 12:08:40|75.02|72.62|75.02|72.62|75.02|72.62|75.02|72.62|0
1648728530000|2022-03-31 12:08:50|74.85|72.45|74.85|72.45|74.85|72.45|74.76|72.36|0
1648728540000|2022-03-31 12:09:00|74.76|72.36|74.76|72.36|74.76|72.36|74.76|72.36|0
1648728550000|2022-03-31 12:09:10|74.59|72.19|74.68|72.28|74.68|72.28|74.59|72.19|0
1648728560000|2022-03-31 12:09:20|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1648728570000|2022-03-31 12:09:30|74.68|72.28|74.76|72.36|74.76|72.36|74.68|72.28|0
1648728580000|2022-03-31 12:09:40|74.68|72.28|74.59|72.19|74.68|72.28|74.59|72.19|0
1648728590000|2022-03-31 12:09:50|74.68|72.28|74.68|72.28|74.68|72.28|74.68|72.28|0
1648728600000|2022-03-31 12:10:00|74.76|72.36|74.68|72.28|74.76|72.36|74.68|72.28|0
1648728610000|2022-03-31 12:10:10|74.59|72.19|74.59|72.19|74.59|72.19|74.59|72.19|0
1648728620000|2022-03-31 12:10:20|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1648728630000|2022-03-31 12:10:30|74.59|72.19|74.5|72.1|74.59|72.19|74.5|72.1|0
1648728640000|2022-03-31 12:10:40|74.55|72.15|74.59|72.19|74.59|72.19|74.55|72.15|0
1648728650000|2022-03-31 12:10:50|74.68|72.28|74.68|72.28|74.68|72.28|74.68|72.28|0
1648728660000|2022-03-31 12:11:00|74.59|72.19|74.63|72.23|74.63|72.23|74.59|72.19|0
1648728670000|2022-03-31 12:11:10|74.59|72.19|74.68|72.28|74.68|72.28|74.59|72.19|0
1648728680000|2022-03-31 12:11:20|74.59|72.19|74.63|72.23|74.63|72.23|74.59|72.19|0
1648728690000|2022-03-31 12:11:30|74.59|72.19|74.5|72.1|74.59|72.19|74.5|72.1|0
1648728700000|2022-03-31 12:11:40|74.59|72.19|74.59|72.19|74.59|72.19|74.59|72.19|0
1648728710000|2022-03-31 12:11:50|74.55|72.15|74.54|72.14|74.59|72.19|74.54|72.14|0
1648728720000|2022-03-31 12:12:00|74.59|72.19|74.67|72.27|74.67|72.27|74.59|72.19|0
1648728730000|2022-03-31 12:12:10|74.59|72.19|74.59|72.19|74.59|72.19|74.59|72.19|0
1648728740000|2022-03-31 12:12:20|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1648728750000|2022-03-31 12:12:30|74.67|72.27|74.67|72.27|74.67|72.27|74.67|72.27|0
1648728770000|2022-03-31 12:12:50|74.76|72.36|74.76|72.36|74.76|72.36|74.76|72.36|0
1648728780000|2022-03-31 12:13:00|74.67|72.27|74.67|72.27|74.67|72.27|74.67|72.27|0
1648728790000|2022-03-31 12:13:10|74.72|72.32|74.67|72.27|74.72|72.32|74.67|72.27|0
1648728810000|2022-03-31 12:13:30|74.76|72.36|74.67|72.27|74.76|72.36|74.67|72.27|0
1648728820000|2022-03-31 12:13:40|74.71|72.31|74.71|72.31|74.71|72.31|74.67|72.27|0
1648728830000|2022-03-31 12:13:50|74.67|72.27|74.76|72.36|74.76|72.36|74.67|72.27|0
1648728840000|2022-03-31 12:14:00|74.71|72.31|74.76|72.36|74.76|72.36|74.71|72.31|0
1648728870000|2022-03-31 12:14:30|74.59|72.19|74.59|72.19|74.59|72.19|74.59|72.19|0
1648728880000|2022-03-31 12:14:40|74.67|72.27|74.71|72.31|74.71|72.31|74.67|72.27|0
1648728890000|2022-03-31 12:14:50|74.67|72.27|74.59|72.19|74.67|72.27|74.59|72.19|0
1648728900000|2022-03-31 12:15:00|74.67|72.27|74.59|72.19|74.67|72.27|74.59|72.19|0
1648728910000|2022-03-31 12:15:10|74.67|72.27|74.59|72.19|74.67|72.27|74.59|72.19|0
1648728940000|2022-03-31 12:15:40|74.5|72.1|74.42|72.02|74.5|72.1|74.42|72.02|0
1648728960000|2022-03-31 12:16:00|74.33|71.93|74.33|71.93|74.33|71.93|74.33|71.93|0
1648728970000|2022-03-31 12:16:10|74.42|72.02|74.42|72.02|74.42|72.02|74.42|72.02|0
1648728980000|2022-03-31 12:16:20|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1648728990000|2022-03-31 12:16:30|74.37|71.97|74.33|71.93|74.37|71.97|74.33|71.93|0
1648729000000|2022-03-31 12:16:40|74.29|71.89|74.33|71.93|74.33|71.93|74.29|71.89|0
1648729010000|2022-03-31 12:16:50|74.25|71.85|74.25|71.85|74.25|71.85|74.25|71.85|0
1648729020000|2022-03-31 12:17:00|74.29|71.89|74.33|71.93|74.33|71.93|74.25|71.85|0
1648729050000|2022-03-31 12:17:30|74.42|72.02|74.37|71.97|74.42|72.02|74.37|71.97|0
1648729060000|2022-03-31 12:17:40|74.42|72.02|74.24|71.84|74.42|72.02|74.24|71.84|0
1648729070000|2022-03-31 12:17:50|74.33|71.93|74.33|71.93|74.33|71.93|74.33|71.93|0
1648729080000|2022-03-31 12:18:00|74.42|72.02|74.33|71.93|74.42|72.02|74.33|71.93|0
1648729100000|2022-03-31 12:18:20|74.24|71.84|74.16|71.76|74.24|71.84|74.16|71.76|0
1648729110000|2022-03-31 12:18:30|74.24|71.84|74.24|71.84|74.24|71.84|74.24|71.84|0
1648729120000|2022-03-31 12:18:40|74.2|71.8|74.24|71.84|74.24|71.84|74.2|71.8|0
1648729130000|2022-03-31 12:18:50|74.16|71.76|74.16|71.76|74.16|71.76|74.16|71.76|0
1648729140000|2022-03-31 12:19:00|74.24|71.84|74.24|71.84|74.24|71.84|74.16|71.76|0
1648729160000|2022-03-31 12:19:20|74.16|71.76|74.16|71.76|74.24|71.84|74.07|71.67|0
1648729170000|2022-03-31 12:19:30|74.07|71.67|74.07|71.67|74.07|71.67|74.07|71.67|0
1648729180000|2022-03-31 12:19:40|74.16|71.76|74.16|71.76|74.16|71.76|74.16|71.76|0
1648729210000|2022-03-31 12:20:10|74.24|71.84|74.24|71.84|74.24|71.84|74.24|71.84|0
1648729230000|2022-03-31 12:20:30|74.16|71.76|74.07|71.67|74.16|71.76|74.07|71.67|0
1648729240000|2022-03-31 12:20:40|73.99|71.59|73.99|71.59|73.99|71.59|73.99|71.59|0
1648729250000|2022-03-31 12:20:50|74.07|71.67|74.07|71.67|74.07|71.67|73.99|71.59|0
1648729260000|2022-03-31 12:21:00|73.99|71.59|74.07|71.67|74.07|71.67|73.99|71.59|0
1648729270000|2022-03-31 12:21:10|73.99|71.59|74.03|71.63|74.07|71.67|73.99|71.59|0
1648729280000|2022-03-31 12:21:20|73.99|71.59|74.07|71.67|74.07|71.67|73.99|71.59|0
1648729290000|2022-03-31 12:21:30|74.16|71.76|74.07|71.67|74.16|71.76|74.07|71.67|0
1648729300000|2022-03-31 12:21:40|74.11|71.71|74.03|71.63|74.11|71.71|74.03|71.63|0
1648729310000|2022-03-31 12:21:50|74.07|71.67|74.07|71.67|74.07|71.67|74.07|71.67|0
1648729320000|2022-03-31 12:22:00|74.03|71.63|73.99|71.59|74.03|71.63|73.99|71.59|0
1648729340000|2022-03-31 12:22:20|74.07|71.67|73.99|71.59|74.07|71.67|73.99|71.59|0
1648729350000|2022-03-31 12:22:30|73.9|71.5|73.9|71.5|73.9|71.5|73.9|71.5|0
1648729360000|2022-03-31 12:22:40|73.82|71.42|73.9|71.5|73.9|71.5|73.82|71.42|0
1648729370000|2022-03-31 12:22:50|73.82|71.42|73.99|71.59|73.99|71.59|73.82|71.42|0
1648729380000|2022-03-31 12:23:00|74.03|71.63|73.99|71.59|74.03|71.63|73.99|71.59|0
1648729390000|2022-03-31 12:23:10|74.07|71.67|74.07|71.67|74.07|71.67|74.07|71.67|0
1648729400000|2022-03-31 12:23:20|74.24|71.84|74.24|71.84|74.33|71.93|74.24|71.84|0
1648729410000|2022-03-31 12:23:30|74.33|71.93|74.33|71.93|74.33|71.93|74.33|71.93|0
1648729420000|2022-03-31 12:23:40|74.24|71.84|74.24|71.84|74.24|71.84|74.24|71.84|0
1648729430000|2022-03-31 12:23:50|74.2|71.8|74.2|71.8|74.2|71.8|74.2|71.8|0
1648729440000|2022-03-31 12:24:00|74.24|71.84|74.41|72.01|74.41|72.01|74.24|71.84|0
1648729450000|2022-03-31 12:24:10|74.33|71.93|74.33|71.93|74.33|71.93|74.33|71.93|0
1648729500000|2022-03-31 12:25:00|74.41|72.01|74.41|72.01|74.45|72.05|74.41|72.01|0
1648729530000|2022-03-31 12:25:30|74.5|72.1|74.58|72.18|74.58|72.18|74.41|72.01|0
1648729540000|2022-03-31 12:25:40|74.67|72.27|74.67|72.27|74.67|72.27|74.67|72.27|0
1648729560000|2022-03-31 12:26:00|74.58|72.18|74.67|72.27|74.67|72.27|74.58|72.18|0
1648729570000|2022-03-31 12:26:10|74.62|72.22|74.58|72.18|74.62|72.22|74.58|72.18|0
1648729580000|2022-03-31 12:26:20|74.67|72.27|74.67|72.27|74.67|72.27|74.67|72.27|0
1648729620000|2022-03-31 12:27:00|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1648729630000|2022-03-31 12:27:10|74.5|72.1|74.41|72.01|74.5|72.1|74.41|72.01|0
1648729650000|2022-03-31 12:27:30|74.32|71.92|74.32|71.92|74.32|71.92|74.32|71.92|0
1648729660000|2022-03-31 12:27:40|74.41|72.01|74.41|72.01|74.41|72.01|74.41|72.01|0
1648729670000|2022-03-31 12:27:50|74.32|71.92|74.24|71.84|74.32|71.92|74.24|71.84|0
1648729680000|2022-03-31 12:28:00|74.32|71.92|74.24|71.84|74.32|71.92|74.24|71.84|0
1648729690000|2022-03-31 12:28:10|74.32|71.92|74.32|71.92|74.32|71.92|74.32|71.92|0
1648729700000|2022-03-31 12:28:20|74.24|71.84|74.28|71.88|74.28|71.88|74.24|71.84|0
1648729710000|2022-03-31 12:28:30|74.24|71.84|74.32|71.92|74.32|71.92|74.24|71.84|0
1648729730000|2022-03-31 12:28:50|74.41|72.01|74.49|72.09|74.49|72.09|74.41|72.01|0
1648729740000|2022-03-31 12:29:00|74.41|72.01|74.45|72.05|74.45|72.05|74.41|72.01|0
1648729750000|2022-03-31 12:29:10|74.41|72.01|74.36|71.96|74.41|72.01|74.36|71.96|0
1648729760000|2022-03-31 12:29:20|74.41|72.01|74.32|71.92|74.41|72.01|74.32|71.92|0
1648729770000|2022-03-31 12:29:30|74.36|71.96|74.41|72.01|74.41|72.01|74.36|71.96|0
1648729780000|2022-03-31 12:29:40|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1648729810000|2022-03-31 12:30:10|74.24|71.84|74.28|71.88|74.28|71.88|74.15|71.75|0
1648729820000|2022-03-31 12:30:20|74.19|71.79|74.24|71.84|74.24|71.84|74.19|71.79|0
1648729830000|2022-03-31 12:30:30|74.15|71.75|74.15|71.75|74.15|71.75|74.15|71.75|0
1648729840000|2022-03-31 12:30:40|74.11|71.71|73.98|71.58|74.11|71.71|73.9|71.5|0
1648729850000|2022-03-31 12:30:50|74.24|71.84|74.49|72.09|74.58|72.18|74.24|71.84|0
1648729860000|2022-03-31 12:31:00|74.58|72.18|74.92|72.52|74.92|72.52|74.58|72.18|0
1648729870000|2022-03-31 12:31:10|75.61|73.21|75.82|73.42|75.82|73.42|75.61|73.21|0
1648729880000|2022-03-31 12:31:20|75.87|73.47|75.26|72.86|75.87|73.47|75.26|72.86|0
1648729890000|2022-03-31 12:31:30|75.35|72.95|75.44|73.04|75.52|73.12|75.35|72.95|0
1648729900000|2022-03-31 12:31:40|75.26|72.86|75.18|72.78|75.26|72.86|75.18|72.78|0
1648729910000|2022-03-31 12:31:50|75.13|72.73|75.18|72.78|75.18|72.78|75.13|72.73|0
1648729920000|2022-03-31 12:32:00|75.44|73.04|74.65|72.25|75.44|73.04|74.65|72.25|0
1648729930000|2022-03-31 12:32:10|74.57|72.17|74.65|72.25|74.65|72.25|74.57|72.17|0
1648729940000|2022-03-31 12:32:20|74.52|72.12|74.57|72.17|74.65|72.25|74.48|72.08|0
1648729950000|2022-03-31 12:32:30|74.61|72.21|74.52|72.12|74.61|72.21|74.48|72.08|0
1648729960000|2022-03-31 12:32:40|74.4|72|74.31|71.91|74.44|72.04|74.31|71.91|0
1648729970000|2022-03-31 12:32:50|74.4|72|74.4|72|74.48|72.08|74.4|72|0
1648729980000|2022-03-31 12:33:00|74.31|71.91|74.4|72|74.4|72|74.31|71.91|0
1648729990000|2022-03-31 12:33:10|74.48|72.08|74.31|71.91|74.48|72.08|74.31|71.91|0
1648730000000|2022-03-31 12:33:20|74.35|71.95|74.31|71.91|74.35|71.95|74.31|71.91|0
1648730010000|2022-03-31 12:33:30|74.22|71.82|74.14|71.74|74.22|71.82|74.14|71.74|0
1648730020000|2022-03-31 12:33:40|74.18|71.78|74.14|71.74|74.18|71.78|74.14|71.74|0
1648730030000|2022-03-31 12:33:50|74.09|71.69|74.14|71.74|74.14|71.74|74.05|71.65|0
1648730040000|2022-03-31 12:34:00|74.01|71.61|73.97|71.57|74.05|71.65|73.97|71.57|0
1648730050000|2022-03-31 12:34:10|73.88|71.48|73.88|71.48|73.88|71.48|73.88|71.48|0
1648730060000|2022-03-31 12:34:20|73.97|71.57|73.71|71.31|73.97|71.57|73.71|71.31|0
1648730070000|2022-03-31 12:34:30|73.63|71.23|73.46|71.06|73.63|71.23|73.46|71.06|0
1648730080000|2022-03-31 12:34:40|73.37|70.97|73.29|70.89|73.37|70.97|73.29|70.89|0
1648730090000|2022-03-31 12:34:50|73.2|70.8|73.29|70.89|73.29|70.89|73.2|70.8|0
1648730100000|2022-03-31 12:35:00|73.46|71.06|73.54|71.14|73.54|71.14|73.46|71.06|0
1648730110000|2022-03-31 12:35:10|73.63|71.23|73.63|71.23|73.63|71.23|73.63|71.23|0
1648730120000|2022-03-31 12:35:20|73.54|71.14|73.54|71.14|73.54|71.14|73.54|71.14|0
1648730130000|2022-03-31 12:35:30|73.63|71.23|73.63|71.23|73.63|71.23|73.63|71.23|0
1648730140000|2022-03-31 12:35:40|73.54|71.14|73.41|71.01|73.54|71.14|73.41|71.01|0
1648730150000|2022-03-31 12:35:50|73.37|70.97|73.37|70.97|73.37|70.97|73.37|70.97|0
1648730160000|2022-03-31 12:36:00|73.29|70.89|72.95|70.55|73.29|70.89|72.95|70.55|0
1648730170000|2022-03-31 12:36:10|72.78|70.38|72.36|69.96|72.78|70.38|72.36|69.96|0
1648730180000|2022-03-31 12:36:20|72.44|70.04|72.57|70.17|72.61|70.21|72.44|70.04|0
1648730190000|2022-03-31 12:36:30|72.44|70.04|72.27|69.87|72.44|70.04|72.27|69.87|0
1648730200000|2022-03-31 12:36:40|72.36|69.96|72.27|69.87|72.44|70.04|72.27|69.87|0
1648730210000|2022-03-31 12:36:50|72.36|69.96|72.31|69.91|72.36|69.96|72.27|69.87|0
1648730220000|2022-03-31 12:37:00|72.36|69.96|72.61|70.21|72.61|70.21|72.36|69.96|0
1648730230000|2022-03-31 12:37:10|72.44|70.04|72.69|70.29|72.69|70.29|72.44|70.04|0
1648730240000|2022-03-31 12:37:20|72.61|70.21|72.53|70.13|72.61|70.21|72.53|70.13|0
1648730250000|2022-03-31 12:37:30|72.61|70.21|72.61|70.21|72.61|70.21|72.61|70.21|0
1648730260000|2022-03-31 12:37:40|72.36|69.96|72.36|69.96|72.36|69.96|72.36|69.96|0
1648730270000|2022-03-31 12:37:50|72.44|70.04|72.53|70.13|72.53|70.13|72.44|70.04|0
1648730280000|2022-03-31 12:38:00|72.36|69.96|72.27|69.87|72.36|69.96|72.27|69.87|0
1648730290000|2022-03-31 12:38:10|72.44|70.04|72.52|70.12|72.53|70.13|72.44|70.04|0
1648730300000|2022-03-31 12:38:20|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648730330000|2022-03-31 12:38:50|72.78|70.38|72.78|70.38|72.78|70.38|72.78|70.38|0
1648730350000|2022-03-31 12:39:10|72.86|70.46|72.78|70.38|72.86|70.46|72.78|70.38|0
1648730360000|2022-03-31 12:39:20|72.86|70.46|72.86|70.46|72.86|70.46|72.78|70.38|0
1648730370000|2022-03-31 12:39:30|72.78|70.38|72.69|70.29|72.78|70.38|72.69|70.29|0
1648730380000|2022-03-31 12:39:40|72.78|70.38|72.86|70.46|72.86|70.46|72.78|70.38|0
1648730390000|2022-03-31 12:39:50|72.82|70.42|72.82|70.42|72.82|70.42|72.82|70.42|0
1648730400000|2022-03-31 12:40:00|72.86|70.46|72.86|70.46|72.86|70.46|72.78|70.38|0
1648730410000|2022-03-31 12:40:10|72.69|70.29|72.69|70.29|72.69|70.29|72.61|70.21|0
1648730420000|2022-03-31 12:40:20|72.61|70.21|72.61|70.21|72.61|70.21|72.61|70.21|0
1648730430000|2022-03-31 12:40:30|72.69|70.29|72.86|70.46|72.86|70.46|72.69|70.29|0
1648730440000|2022-03-31 12:40:40|72.78|70.38|72.78|70.38|72.78|70.38|72.78|70.38|0
1648730450000|2022-03-31 12:40:50|72.82|70.42|72.69|70.29|72.82|70.42|72.69|70.29|0
1648730460000|2022-03-31 12:41:00|72.78|70.38|72.69|70.29|72.78|70.38|72.69|70.29|0
1648730470000|2022-03-31 12:41:10|72.78|70.38|72.61|70.21|72.78|70.38|72.61|70.21|0
1648730480000|2022-03-31 12:41:20|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648730490000|2022-03-31 12:41:30|72.56|70.16|72.44|70.04|72.56|70.16|72.44|70.04|0
1648730500000|2022-03-31 12:41:40|72.48|70.08|72.52|70.12|72.52|70.12|72.48|70.08|0
1648730510000|2022-03-31 12:41:50|72.78|70.38|72.61|70.21|72.78|70.38|72.61|70.21|0
1648730520000|2022-03-31 12:42:00|72.56|70.16|72.56|70.16|72.56|70.16|72.52|70.12|0
1648730530000|2022-03-31 12:42:10|72.52|70.12|72.44|70.04|72.56|70.16|72.44|70.04|0
1648730540000|2022-03-31 12:42:20|72.61|70.21|72.61|70.21|72.61|70.21|72.61|70.21|0
1648730550000|2022-03-31 12:42:30|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648730560000|2022-03-31 12:42:40|72.61|70.21|72.52|70.12|72.61|70.21|72.52|70.12|0
1648730580000|2022-03-31 12:43:00|72.61|70.21|72.61|70.21|72.61|70.21|72.61|70.21|0
1648730590000|2022-03-31 12:43:10|72.69|70.29|72.77|70.37|72.77|70.37|72.69|70.29|0
1648730600000|2022-03-31 12:43:20|72.69|70.29|72.61|70.21|72.69|70.29|72.61|70.21|0
1648730620000|2022-03-31 12:43:40|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648730640000|2022-03-31 12:44:00|72.82|70.42|72.86|70.46|72.86|70.46|72.77|70.37|0
1648730650000|2022-03-31 12:44:10|72.77|70.37|72.61|70.21|72.77|70.37|72.61|70.21|0
1648730660000|2022-03-31 12:44:20|72.52|70.12|72.61|70.21|72.65|70.25|72.52|70.12|0
1648730670000|2022-03-31 12:44:30|72.69|70.29|72.69|70.29|72.69|70.29|72.69|70.29|0
1648730680000|2022-03-31 12:44:40|72.77|70.37|72.69|70.29|72.77|70.37|72.69|70.29|0
1648730700000|2022-03-31 12:45:00|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1648730710000|2022-03-31 12:45:10|72.61|70.21|72.61|70.21|72.61|70.21|72.61|70.21|0
1648730720000|2022-03-31 12:45:20|72.52|70.12|72.52|70.12|72.61|70.21|72.52|70.12|0
1648730730000|2022-03-31 12:45:30|72.61|70.21|72.61|70.21|72.61|70.21|72.52|70.12|0
1648730750000|2022-03-31 12:45:50|72.6|70.2|72.6|70.2|72.6|70.2|72.6|70.2|0
1648730760000|2022-03-31 12:46:00|72.52|70.12|72.44|70.04|72.6|70.2|72.44|70.04|0
1648730770000|2022-03-31 12:46:10|72.27|69.87|72.27|69.87|72.27|69.87|72.27|69.87|0
1648730780000|2022-03-31 12:46:20|72.31|69.91|72.31|69.91|72.31|69.91|72.31|69.91|0
1648730790000|2022-03-31 12:46:30|72.35|69.95|72.18|69.78|72.35|69.95|72.18|69.78|0
1648730800000|2022-03-31 12:46:40|72.27|69.87|72.35|69.95|72.35|69.95|72.27|69.87|0
1648730810000|2022-03-31 12:46:50|72.27|69.87|72.18|69.78|72.27|69.87|72.18|69.78|0
1648730820000|2022-03-31 12:47:00|72.27|69.87|72.35|69.95|72.35|69.95|72.27|69.87|0
1648730830000|2022-03-31 12:47:10|72.27|69.87|72.18|69.78|72.27|69.87|72.18|69.78|0
1648730840000|2022-03-31 12:47:20|72.1|69.7|72.27|69.87|72.27|69.87|72.1|69.7|0
1648730850000|2022-03-31 12:47:30|72.35|69.95|72.44|70.04|72.44|70.04|72.35|69.95|0
1648730860000|2022-03-31 12:47:40|72.35|69.95|72.35|69.95|72.35|69.95|72.35|69.95|0
1648730870000|2022-03-31 12:47:50|72.27|69.87|72.35|69.95|72.35|69.95|72.27|69.87|0
1648730880000|2022-03-31 12:48:00|72.44|70.04|72.44|70.04|72.44|70.04|72.44|70.04|0
1648730910000|2022-03-31 12:48:30|72.39|69.99|72.44|70.04|72.44|70.04|72.35|69.95|0
1648730920000|2022-03-31 12:48:40|72.52|70.12|72.44|70.04|72.52|70.12|72.44|70.04|0
1648730930000|2022-03-31 12:48:50|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648730940000|2022-03-31 12:49:00|72.44|70.04|72.44|70.04|72.44|70.04|72.44|70.04|0
1648730950000|2022-03-31 12:49:10|72.43|70.03|72.43|70.03|72.43|70.03|72.43|70.03|0
1648730960000|2022-03-31 12:49:20|72.52|70.12|72.43|70.03|72.52|70.12|72.43|70.03|0
1648730970000|2022-03-31 12:49:30|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648730980000|2022-03-31 12:49:40|72.43|70.03|72.43|70.03|72.52|70.12|72.43|70.03|0
1648730990000|2022-03-31 12:49:50|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648731000000|2022-03-31 12:50:00|72.43|70.03|72.52|70.12|72.52|70.12|72.43|70.03|0
1648731010000|2022-03-31 12:50:10|72.6|70.2|72.52|70.12|72.6|70.2|72.52|70.12|0
1648731020000|2022-03-31 12:50:20|72.6|70.2|72.6|70.2|72.64|70.24|72.6|70.2|0
1648731030000|2022-03-31 12:50:30|72.69|70.29|72.69|70.29|72.77|70.37|72.69|70.29|0
1648731050000|2022-03-31 12:50:50|72.6|70.2|72.6|70.2|72.6|70.2|72.6|70.2|0
1648731060000|2022-03-31 12:51:00|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648731070000|2022-03-31 12:51:10|72.43|70.03|72.43|70.03|72.43|70.03|72.43|70.03|0
1648731080000|2022-03-31 12:51:20|72.35|69.95|72.35|69.95|72.35|69.95|72.35|69.95|0
1648731090000|2022-03-31 12:51:30|72.43|70.03|72.43|70.03|72.43|70.03|72.43|70.03|0
1648731100000|2022-03-31 12:51:40|72.35|69.95|72.35|69.95|72.35|69.95|72.35|69.95|0
1648731120000|2022-03-31 12:52:00|72.31|69.91|72.27|69.87|72.31|69.91|72.27|69.87|0
1648731130000|2022-03-31 12:52:10|72.35|69.95|72.52|70.12|72.52|70.12|72.35|69.95|0
1648731160000|2022-03-31 12:52:40|72.6|70.2|72.52|70.12|72.6|70.2|72.52|70.12|0
1648731170000|2022-03-31 12:52:50|72.6|70.2|72.52|70.12|72.6|70.2|72.52|70.12|0
1648731180000|2022-03-31 12:53:00|72.47|70.07|72.47|70.07|72.47|70.07|72.47|70.07|0
1648731190000|2022-03-31 12:53:10|72.52|70.12|72.47|70.07|72.52|70.12|72.47|70.07|0
1648731200000|2022-03-31 12:53:20|72.43|70.03|72.52|70.12|72.52|70.12|72.43|70.03|0
1648731220000|2022-03-31 12:53:40|72.68|70.28|72.68|70.28|72.68|70.28|72.68|70.28|0
1648731240000|2022-03-31 12:54:00|72.43|70.03|72.43|70.03|72.43|70.03|72.43|70.03|0
1648731250000|2022-03-31 12:54:10|72.52|70.12|72.56|70.16|72.56|70.16|72.52|70.12|0
1648731260000|2022-03-31 12:54:20|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1648731280000|2022-03-31 12:54:40|72.43|70.03|72.43|70.03|72.43|70.03|72.43|70.03|0
1648731290000|2022-03-31 12:54:50|72.39|69.99|72.35|69.95|72.43|70.03|72.35|69.95|0
1648731300000|2022-03-31 12:55:00|72.22|69.82|72.26|69.86|72.26|69.86|72.22|69.82|0
1648731320000|2022-03-31 12:55:20|72.35|69.95|72.35|69.95|72.35|69.95|72.35|69.95|0
1648731330000|2022-03-31 12:55:30|72.3|69.9|72.35|69.95|72.35|69.95|72.3|69.9|0
1648731340000|2022-03-31 12:55:40|72.43|70.03|72.43|70.03|72.43|70.03|72.43|70.03|0
1648731350000|2022-03-31 12:55:50|72.6|70.2|72.64|70.24|72.64|70.24|72.56|70.16|0
1648731360000|2022-03-31 12:56:00|72.6|70.2|72.68|70.28|72.68|70.28|72.6|70.2|0
1648731370000|2022-03-31 12:56:10|72.72|70.32|72.77|70.37|72.77|70.37|72.72|70.32|0
1648731380000|2022-03-31 12:56:20|72.85|70.45|72.85|70.45|72.94|70.54|72.85|70.45|0
1648731390000|2022-03-31 12:56:30|72.94|70.54|73.02|70.62|73.02|70.62|72.94|70.54|0
1648731400000|2022-03-31 12:56:40|73.11|70.71|73.11|70.71|73.11|70.71|73.11|70.71|0
1648731410000|2022-03-31 12:56:50|73.02|70.62|73.11|70.71|73.11|70.71|73.02|70.62|0
1648731430000|2022-03-31 12:57:10|73.15|70.75|73.15|70.75|73.15|70.75|73.15|70.75|0
1648731440000|2022-03-31 12:57:20|73.19|70.79|73.11|70.71|73.19|70.79|73.11|70.71|0
1648731460000|2022-03-31 12:57:40|73.19|70.79|73.19|70.79|73.19|70.79|73.19|70.79|0
1648731470000|2022-03-31 12:57:50|73.27|70.87|73.27|70.87|73.27|70.87|73.27|70.87|0
1648731480000|2022-03-31 12:58:00|73.19|70.79|73.27|70.87|73.27|70.87|73.19|70.79|0
1648731490000|2022-03-31 12:58:10|73.36|70.96|73.36|70.96|73.36|70.96|73.36|70.96|0
1648731500000|2022-03-31 12:58:20|73.4|71|73.27|70.87|73.4|71|73.27|70.87|0
1648731530000|2022-03-31 12:58:50|73.31|70.91|73.27|70.87|73.31|70.91|73.27|70.87|0
1648731560000|2022-03-31 12:59:20|73.44|71.04|73.36|70.96|73.44|71.04|73.36|70.96|0
1648731580000|2022-03-31 12:59:40|73.27|70.87|73.27|70.87|73.27|70.87|73.27|70.87|0
1648731590000|2022-03-31 12:59:50|73.19|70.79|73.1|70.7|73.19|70.79|73.1|70.7|0
1648731600000|2022-03-31 13:00:00|73.19|70.79|73.1|70.7|73.19|70.79|73.1|70.7|0
1648731610000|2022-03-31 13:00:10|73.06|70.66|73.02|70.62|73.06|70.66|73.02|70.62|0
1648731620000|2022-03-31 13:00:20|72.93|70.53|73.19|70.79|73.19|70.79|72.77|70.37|0
1648731630000|2022-03-31 13:00:30|73.27|70.87|73.19|70.79|73.27|70.87|73.19|70.79|0
1648731640000|2022-03-31 13:00:40|73.1|70.7|73.19|70.79|73.19|70.79|73.1|70.7|0
1648731650000|2022-03-31 13:00:50|73.27|70.87|73.36|70.96|73.36|70.96|73.27|70.87|0
1648731660000|2022-03-31 13:01:00|73.44|71.04|73.44|71.04|73.44|71.04|73.44|71.04|0
1648731670000|2022-03-31 13:01:10|73.36|70.96|73.36|70.96|73.36|70.96|73.36|70.96|0
1648731680000|2022-03-31 13:01:20|73.44|71.04|73.44|71.04|73.44|71.04|73.44|71.04|0
1648731690000|2022-03-31 13:01:30|73.53|71.13|73.44|71.04|73.53|71.13|73.44|71.04|0
1648731700000|2022-03-31 13:01:40|73.36|70.96|73.27|70.87|73.36|70.96|73.27|70.87|0
1648731730000|2022-03-31 13:02:10|73.36|70.96|73.44|71.04|73.44|71.04|73.36|70.96|0
1648731740000|2022-03-31 13:02:20|73.53|71.13|73.53|71.13|73.53|71.13|73.44|71.04|0
1648731750000|2022-03-31 13:02:30|73.36|70.96|73.27|70.87|73.36|70.96|73.27|70.87|0
1648731760000|2022-03-31 13:02:40|73.36|70.96|73.44|71.04|73.44|71.04|73.36|70.96|0
1648731770000|2022-03-31 13:02:50|73.36|70.96|73.36|70.96|73.36|70.96|73.36|70.96|0
1648731780000|2022-03-31 13:03:00|73.27|70.87|73.27|70.87|73.27|70.87|73.27|70.87|0
1648731790000|2022-03-31 13:03:10|73.36|70.96|73.27|70.87|73.36|70.96|73.27|70.87|0
1648731800000|2022-03-31 13:03:20|73.36|70.96|73.27|70.87|73.36|70.96|73.27|70.87|0
1648731810000|2022-03-31 13:03:30|73.19|70.79|73.36|70.96|73.36|70.96|73.19|70.79|0
1648731820000|2022-03-31 13:03:40|73.27|70.87|73.27|70.87|73.27|70.87|73.27|70.87|0
1648731830000|2022-03-31 13:03:50|73.44|71.04|73.44|71.04|73.44|71.04|73.44|71.04|0
1648731840000|2022-03-31 13:04:00|73.36|70.96|73.53|71.13|73.53|71.13|73.36|70.96|0
1648731850000|2022-03-31 13:04:10|73.44|71.04|73.53|71.13|73.53|71.13|73.44|71.04|0
1648731860000|2022-03-31 13:04:20|73.61|71.21|73.61|71.21|73.7|71.3|73.61|71.21|0
1648731870000|2022-03-31 13:04:30|73.7|71.3|73.53|71.13|73.7|71.3|73.53|71.13|0
1648731880000|2022-03-31 13:04:40|73.61|71.21|73.7|71.3|73.7|71.3|73.61|71.21|0
1648731890000|2022-03-31 13:04:50|73.61|71.21|73.61|71.21|73.61|71.21|73.61|71.21|0
1648731900000|2022-03-31 13:05:00|73.53|71.13|73.61|71.21|73.61|71.21|73.53|71.13|0
1648731910000|2022-03-31 13:05:10|73.69|71.29|73.69|71.29|73.69|71.29|73.69|71.29|0
1648731920000|2022-03-31 13:05:20|73.78|71.38|73.78|71.38|73.78|71.38|73.78|71.38|0
1648731930000|2022-03-31 13:05:30|73.87|71.47|73.87|71.47|73.87|71.47|73.78|71.38|0
1648731940000|2022-03-31 13:05:40|74.04|71.64|74.04|71.64|74.12|71.72|74.04|71.64|0
1648731950000|2022-03-31 13:05:50|73.86|71.46|73.86|71.46|73.86|71.46|73.86|71.46|0
1648731960000|2022-03-31 13:06:00|73.78|71.38|73.69|71.29|73.78|71.38|73.69|71.29|0
1648731970000|2022-03-31 13:06:10|73.74|71.34|73.69|71.29|73.74|71.34|73.61|71.21|0
1648731980000|2022-03-31 13:06:20|73.61|71.21|73.61|71.21|73.61|71.21|73.61|71.21|0
1648731990000|2022-03-31 13:06:30|73.52|71.12|73.61|71.21|73.61|71.21|73.52|71.12|0
1648732020000|2022-03-31 13:07:00|73.56|71.16|73.61|71.21|73.61|71.21|73.56|71.16|0
1648732030000|2022-03-31 13:07:10|73.52|71.12|73.52|71.12|73.52|71.12|73.44|71.04|0
1648732050000|2022-03-31 13:07:30|73.35|70.95|73.18|70.78|73.35|70.95|73.18|70.78|0
1648732060000|2022-03-31 13:07:40|73.27|70.87|73.18|70.78|73.27|70.87|73.1|70.7|0
1648732070000|2022-03-31 13:07:50|73.1|70.7|72.93|70.53|73.1|70.7|72.93|70.53|0
1648732090000|2022-03-31 13:08:10|73.01|70.61|72.85|70.45|73.01|70.61|72.85|70.45|0
1648732100000|2022-03-31 13:08:20|72.93|70.53|72.93|70.53|72.93|70.53|72.93|70.53|0
1648732110000|2022-03-31 13:08:30|73.01|70.61|73.1|70.7|73.1|70.7|73.01|70.61|0
1648732120000|2022-03-31 13:08:40|73.01|70.61|72.93|70.53|73.01|70.61|72.93|70.53|0
1648732130000|2022-03-31 13:08:50|73.01|70.61|72.93|70.53|73.01|70.61|72.93|70.53|0
1648732140000|2022-03-31 13:09:00|73.01|70.61|73.01|70.61|73.01|70.61|73.01|70.61|0
1648732150000|2022-03-31 13:09:10|72.93|70.53|73.01|70.61|73.01|70.61|72.93|70.53|0
1648732160000|2022-03-31 13:09:20|73.1|70.7|73.1|70.7|73.1|70.7|73.1|70.7|0
1648732170000|2022-03-31 13:09:30|73.01|70.61|73.01|70.61|73.01|70.61|73.01|70.61|0
1648732180000|2022-03-31 13:09:40|72.93|70.53|72.93|70.53|72.93|70.53|72.93|70.53|0
1648732200000|2022-03-31 13:10:00|73.01|70.61|73.01|70.61|73.05|70.65|73.01|70.61|0
1648732210000|2022-03-31 13:10:10|72.93|70.53|72.93|70.53|72.93|70.53|72.93|70.53|0
1648732220000|2022-03-31 13:10:20|72.84|70.44|72.84|70.44|72.84|70.44|72.84|70.44|0
1648732240000|2022-03-31 13:10:40|72.93|70.53|72.93|70.53|72.93|70.53|72.93|70.53|0
1648732250000|2022-03-31 13:10:50|73.01|70.61|72.84|70.44|73.01|70.61|72.84|70.44|0
1648732260000|2022-03-31 13:11:00|72.93|70.53|72.93|70.53|72.93|70.53|72.84|70.44|0
1648732270000|2022-03-31 13:11:10|72.84|70.44|72.68|70.28|72.84|70.44|72.68|70.28|0
1648732280000|2022-03-31 13:11:20|72.63|70.23|72.63|70.23|72.63|70.23|72.63|70.23|0
1648732290000|2022-03-31 13:11:30|72.68|70.28|72.59|70.19|72.68|70.28|72.59|70.19|0
1648732300000|2022-03-31 13:11:40|72.68|70.28|72.68|70.28|72.68|70.28|72.68|70.28|0
1648732320000|2022-03-31 13:12:00|72.59|70.19|72.34|69.94|72.59|70.19|72.34|69.94|0
1648732330000|2022-03-31 13:12:10|72.51|70.11|72.34|69.94|72.51|70.11|72.34|69.94|0
1648732340000|2022-03-31 13:12:20|72.25|69.85|72.17|69.77|72.25|69.85|72.17|69.77|0
1648732350000|2022-03-31 13:12:30|72.09|69.69|72.17|69.77|72.17|69.77|72.09|69.69|0
1648732360000|2022-03-31 13:12:40|72.09|69.69|72|69.6|72.09|69.69|71.92|69.52|0
1648732370000|2022-03-31 13:12:50|71.84|69.44|71.67|69.27|71.84|69.44|71.67|69.27|0
1648732380000|2022-03-31 13:13:00|71.58|69.18|71.42|69.02|71.58|69.18|71.42|69.02|0
1648732390000|2022-03-31 13:13:10|71.58|69.18|71.17|68.77|71.58|69.18|71.17|68.77|0
1648732400000|2022-03-31 13:13:20|71.42|69.02|71.5|69.1|71.5|69.1|71.42|69.02|0
1648732410000|2022-03-31 13:13:30|71.58|69.18|71.67|69.27|71.67|69.27|71.5|69.1|0
1648732420000|2022-03-31 13:13:40|71.71|69.31|71.71|69.31|71.71|69.31|71.71|69.31|0
1648732430000|2022-03-31 13:13:50|71.67|69.27|71.58|69.18|71.67|69.27|71.5|69.1|0
1648732440000|2022-03-31 13:14:00|71.67|69.27|71.75|69.35|71.83|69.43|71.67|69.27|0
1648732450000|2022-03-31 13:14:10|71.83|69.43|71.83|69.43|71.83|69.43|71.83|69.43|0
1648732460000|2022-03-31 13:14:20|71.75|69.35|72|69.6|72|69.6|71.75|69.35|0
1648732470000|2022-03-31 13:14:30|72.17|69.77|72.21|69.81|72.21|69.81|72.17|69.77|0
1648732480000|2022-03-31 13:14:40|72.17|69.77|72.25|69.85|72.25|69.85|72.17|69.77|0
1648732490000|2022-03-31 13:14:50|72.34|69.94|72.25|69.85|72.34|69.94|72.25|69.85|0
1648732500000|2022-03-31 13:15:00|72.42|70.02|72.51|70.11|72.51|70.11|72.34|69.94|0
1648732510000|2022-03-31 13:15:10|72.42|70.02|72.5|70.1|72.51|70.11|72.42|70.02|0
1648732520000|2022-03-31 13:15:20|72.59|70.19|72.17|69.77|72.59|70.19|72.17|69.77|0
1648732530000|2022-03-31 13:15:30|72.09|69.69|72.25|69.85|72.25|69.85|72.09|69.69|0
1648732540000|2022-03-31 13:15:40|72.17|69.77|72.17|69.77|72.25|69.85|72.17|69.77|0
1648732550000|2022-03-31 13:15:50|72.13|69.73|72.13|69.73|72.17|69.77|72.13|69.73|0
1648732560000|2022-03-31 13:16:00|72|69.6|71.92|69.52|72|69.6|71.83|69.43|0
1648732570000|2022-03-31 13:16:10|72|69.6|72.08|69.68|72.08|69.68|72|69.6|0
1648732580000|2022-03-31 13:16:20|72|69.6|72|69.6|72.08|69.68|72|69.6|0
1648732590000|2022-03-31 13:16:30|72.08|69.68|72|69.6|72.08|69.68|71.92|69.52|0
1648732600000|2022-03-31 13:16:40|71.92|69.52|71.75|69.35|71.92|69.52|71.71|69.31|0
1648732610000|2022-03-31 13:16:50|71.67|69.27|71.58|69.18|71.67|69.27|71.58|69.18|0
1648732620000|2022-03-31 13:17:00|71.67|69.27|71.83|69.43|71.83|69.43|71.67|69.27|0
1648732630000|2022-03-31 13:17:10|71.75|69.35|71.5|69.1|71.75|69.35|71.5|69.1|0
1648732640000|2022-03-31 13:17:20|71.58|69.18|71.5|69.1|71.58|69.18|71.5|69.1|0
1648732650000|2022-03-31 13:17:30|71.42|69.02|71.5|69.1|71.5|69.1|71.42|69.02|0
1648732660000|2022-03-31 13:17:40|71.25|68.85|71.25|68.85|71.25|68.85|71.25|68.85|0
1648732670000|2022-03-31 13:17:50|71.33|68.93|71.17|68.77|71.33|68.93|71.17|68.77|0
1648732680000|2022-03-31 13:18:00|71.25|68.85|71.33|68.93|71.33|68.93|71.25|68.85|0
1648732690000|2022-03-31 13:18:10|71.25|68.85|71.25|68.85|71.33|68.93|71.25|68.85|0
1648732700000|2022-03-31 13:18:20|71.33|68.93|71.33|68.93|71.33|68.93|71.33|68.93|0
1648732710000|2022-03-31 13:18:30|71.25|68.85|71.25|68.85|71.33|68.93|71.25|68.85|0
1648732720000|2022-03-31 13:18:40|71.17|68.77|71.17|68.77|71.25|68.85|71.17|68.77|0
1648732730000|2022-03-31 13:18:50|71|68.6|71.08|68.68|71.08|68.68|71|68.6|0
1648732740000|2022-03-31 13:19:00|71.17|68.77|71.17|68.77|71.17|68.77|71.17|68.77|0
1648732750000|2022-03-31 13:19:10|71.08|68.68|71.17|68.77|71.17|68.77|71.08|68.68|0
1648732760000|2022-03-31 13:19:20|71.25|68.85|71.17|68.77|71.25|68.85|71.17|68.77|0
1648732770000|2022-03-31 13:19:30|71.25|68.85|71.25|68.85|71.25|68.85|71.17|68.77|0
1648732780000|2022-03-31 13:19:40|71.33|68.93|71.33|68.93|71.33|68.93|71.33|68.93|0
1648732790000|2022-03-31 13:19:50|71.41|69.01|71.75|69.35|71.75|69.35|71.41|69.01|0
1648732800000|2022-03-31 13:20:00|71.58|69.18|71.92|69.52|71.92|69.52|71.58|69.18|0
1648732810000|2022-03-31 13:20:10|72|69.6|71.83|69.43|72|69.6|71.83|69.43|0
1648732820000|2022-03-31 13:20:20|71.66|69.26|71.66|69.26|71.66|69.26|71.66|69.26|0
1648732830000|2022-03-31 13:20:30|71.41|69.01|71.25|68.85|71.41|69.01|71.25|68.85|0
1648732840000|2022-03-31 13:20:40|71.16|68.76|71.16|68.76|71.16|68.76|71.16|68.76|0
1648732850000|2022-03-31 13:20:50|71.45|69.05|71.58|69.18|71.58|69.18|71.45|69.05|0
1648732860000|2022-03-31 13:21:00|71.45|69.05|71.33|68.93|71.45|69.05|71.29|68.89|0
1648732870000|2022-03-31 13:21:10|71.41|69.01|71.5|69.1|71.5|69.1|71.33|68.93|0
1648732880000|2022-03-31 13:21:20|71.37|68.97|71.41|69.01|71.41|69.01|71.33|68.93|0
1648732890000|2022-03-31 13:21:30|71.33|68.93|71.33|68.93|71.33|68.93|71.25|68.85|0
1648732900000|2022-03-31 13:21:40|71.58|69.18|71.58|69.18|71.66|69.26|71.58|69.18|0
1648732910000|2022-03-31 13:21:50|71.66|69.26|71.58|69.18|71.66|69.26|71.58|69.18|0
1648732920000|2022-03-31 13:22:00|71.66|69.26|71.58|69.18|71.66|69.26|71.58|69.18|0
1648732930000|2022-03-31 13:22:10|71.5|69.1|71.33|68.93|71.5|69.1|71.33|68.93|0
1648732940000|2022-03-31 13:22:20|71.41|69.01|71.41|69.01|71.41|69.01|71.41|69.01|0
1648732950000|2022-03-31 13:22:30|71.5|69.1|71.41|69.01|71.5|69.1|71.41|69.01|0
1648732960000|2022-03-31 13:22:40|71.5|69.1|71.41|69.01|71.5|69.1|71.41|69.01|0
1648732970000|2022-03-31 13:22:50|71.5|69.1|71.5|69.1|71.5|69.1|71.5|69.1|0
1648732980000|2022-03-31 13:23:00|71.58|69.18|71.58|69.18|71.58|69.18|71.58|69.18|0
1648732990000|2022-03-31 13:23:10|71.5|69.1|71.66|69.26|71.66|69.26|71.5|69.1|0
1648733000000|2022-03-31 13:23:20|71.75|69.35|71.83|69.43|71.83|69.43|71.75|69.35|0
1648733010000|2022-03-31 13:23:30|71.91|69.51|71.91|69.51|71.91|69.51|71.91|69.51|0
1648733020000|2022-03-31 13:23:40|71.83|69.43|71.83|69.43|71.83|69.43|71.83|69.43|0
1648733030000|2022-03-31 13:23:50|71.91|69.51|71.91|69.51|71.91|69.51|71.91|69.51|0
1648733040000|2022-03-31 13:24:00|72.08|69.68|72.08|69.68|72.08|69.68|72.08|69.68|0
1648733050000|2022-03-31 13:24:10|72.12|69.72|72.16|69.76|72.16|69.76|72.08|69.68|0
1648733060000|2022-03-31 13:24:20|72.25|69.85|72.08|69.68|72.25|69.85|72.08|69.68|0
1648733070000|2022-03-31 13:24:30|72.25|69.85|72.25|69.85|72.25|69.85|72.16|69.76|0
1648733090000|2022-03-31 13:24:50|72.16|69.76|72.25|69.85|72.25|69.85|72.16|69.76|0
1648733100000|2022-03-31 13:25:00|72.33|69.93|72.33|69.93|72.33|69.93|72.25|69.85|0
1648733120000|2022-03-31 13:25:20|72.25|69.85|72.29|69.89|72.33|69.93|72.25|69.85|0
1648733130000|2022-03-31 13:25:30|72.25|69.85|72.16|69.76|72.25|69.85|72.16|69.76|0
1648733150000|2022-03-31 13:25:50|72.25|69.85|72.25|69.85|72.25|69.85|72.25|69.85|0
1648733160000|2022-03-31 13:26:00|72.16|69.76|72.16|69.76|72.16|69.76|72.16|69.76|0
1648733170000|2022-03-31 13:26:10|72.2|69.8|72.08|69.68|72.2|69.8|72.08|69.68|0
1648733180000|2022-03-31 13:26:20|72.16|69.76|72.25|69.85|72.25|69.85|72.16|69.76|0
1648733190000|2022-03-31 13:26:30|72.33|69.93|72.33|69.93|72.33|69.93|72.25|69.85|0
1648733200000|2022-03-31 13:26:40|72.25|69.85|72.25|69.85|72.25|69.85|72.25|69.85|0
1648733210000|2022-03-31 13:26:50|72.29|69.89|72.25|69.85|72.33|69.93|72.25|69.85|0
1648733220000|2022-03-31 13:27:00|72.33|69.93|72.08|69.68|72.33|69.93|72.04|69.64|0
1648733230000|2022-03-31 13:27:10|72.33|69.93|72.33|69.93|72.33|69.93|72.25|69.85|0
1648733240000|2022-03-31 13:27:20|72.41|70.01|72.33|69.93|72.41|70.01|72.33|69.93|0
1648733250000|2022-03-31 13:27:30|72.25|69.85|71.83|69.43|72.25|69.85|71.83|69.43|0
1648733260000|2022-03-31 13:27:40|71.91|69.51|71.83|69.43|71.91|69.51|71.74|69.34|0
1648733270000|2022-03-31 13:27:50|71.74|69.34|71.74|69.34|71.87|69.47|71.74|69.34|0
1648733280000|2022-03-31 13:28:00|71.66|69.26|71.66|69.26|71.74|69.34|71.66|69.26|0
1648733290000|2022-03-31 13:28:10|71.58|69.18|71.74|69.34|71.74|69.34|71.58|69.18|0
1648733300000|2022-03-31 13:28:20|71.99|69.59|71.99|69.59|71.99|69.59|71.99|69.59|0
1648733310000|2022-03-31 13:28:30|71.91|69.51|71.74|69.34|71.91|69.51|71.74|69.34|0
1648733320000|2022-03-31 13:28:40|71.66|69.26|71.74|69.34|71.74|69.34|71.66|69.26|0
1648733330000|2022-03-31 13:28:50|71.83|69.43|71.74|69.34|71.83|69.43|71.74|69.34|0
1648733340000|2022-03-31 13:29:00|71.83|69.43|71.66|69.26|71.83|69.43|71.66|69.26|0
1648733350000|2022-03-31 13:29:10|71.58|69.18|71.58|69.18|71.62|69.22|71.58|69.18|0
1648733360000|2022-03-31 13:29:20|71.66|69.26|71.66|69.26|71.66|69.26|71.66|69.26|0
1648733370000|2022-03-31 13:29:30|71.58|69.18|71.66|69.26|71.66|69.26|71.58|69.18|0
1648733380000|2022-03-31 13:29:40|71.58|69.18|70.91|68.51|71.58|69.18|70.91|68.51|0
1648733390000|2022-03-31 13:29:50|70.66|68.26|70.5|68.1|70.66|68.26|70.5|68.1|0
1648733400000|2022-03-31 13:30:00|70.99|68.59|70.99|68.59|70.99|68.59|70.83|68.43|0
1648733410000|2022-03-31 13:30:10|70.83|68.43|70.83|68.43|70.99|68.59|70.75|68.35|0
1648733420000|2022-03-31 13:30:20|71.16|68.76|70.83|68.43|71.24|68.84|70.83|68.43|0
1648733430000|2022-03-31 13:30:30|70.75|68.35|70.91|68.51|70.91|68.51|70.58|68.18|0
1648733440000|2022-03-31 13:30:40|71.08|68.68|70.83|68.43|71.08|68.68|70.83|68.43|0
1648733450000|2022-03-31 13:30:50|70.75|68.35|70.58|68.18|70.75|68.35|70.58|68.18|0
1648733460000|2022-03-31 13:31:00|70.7|68.3|70.28|67.88|70.7|68.3|70.28|67.88|0
1648733470000|2022-03-31 13:31:10|69.95|67.55|69.95|67.55|70.12|67.72|69.95|67.55|0
1648733480000|2022-03-31 13:31:20|69.87|67.47|69.95|67.55|70.04|67.64|69.87|67.47|0
1648733490000|2022-03-31 13:31:30|70.28|67.88|70.12|67.72|70.28|67.88|70.12|67.72|0
1648733500000|2022-03-31 13:31:40|69.95|67.55|69.95|67.55|69.95|67.55|69.87|67.47|0
1648733510000|2022-03-31 13:31:50|70.12|67.72|70.28|67.88|70.28|67.88|69.87|67.47|0
1648733520000|2022-03-31 13:32:00|70.2|67.8|70.12|67.72|70.53|68.13|70.12|67.72|0
1648733530000|2022-03-31 13:32:10|70.37|67.97|70.2|67.8|70.45|68.05|70.2|67.8|0
1648733540000|2022-03-31 13:32:20|70.12|67.72|69.79|67.39|70.12|67.72|69.79|67.39|0
1648733550000|2022-03-31 13:32:30|69.75|67.35|69.87|67.47|69.87|67.47|69.75|67.35|0
1648733560000|2022-03-31 13:32:40|69.79|67.39|69.62|67.22|69.79|67.39|69.54|67.14|0
1648733570000|2022-03-31 13:32:50|69.66|67.26|69.95|67.55|69.95|67.55|69.62|67.22|0
1648733580000|2022-03-31 13:33:00|70.04|67.64|70.04|67.64|70.12|67.72|69.95|67.55|0
1648733590000|2022-03-31 13:33:10|70.12|67.72|69.83|67.43|70.12|67.72|69.83|67.43|0
1648733600000|2022-03-31 13:33:20|69.95|67.55|70.04|67.64|70.12|67.72|69.95|67.55|0
1648733610000|2022-03-31 13:33:30|69.95|67.55|70.12|67.72|70.12|67.72|69.95|67.55|0
1648733620000|2022-03-31 13:33:40|70.03|67.63|69.87|67.47|70.03|67.63|69.87|67.47|0
1648733630000|2022-03-31 13:33:50|69.79|67.39|69.95|67.55|69.95|67.55|69.79|67.39|0
1648733640000|2022-03-31 13:34:00|69.87|67.47|70.03|67.63|70.12|67.72|69.87|67.47|0
1648733650000|2022-03-31 13:34:10|69.79|67.39|69.71|67.31|69.79|67.39|69.71|67.31|0
1648733660000|2022-03-31 13:34:20|69.54|67.14|69.71|67.31|69.71|67.31|69.54|67.14|0
1648733670000|2022-03-31 13:34:30|69.79|67.39|69.62|67.22|69.79|67.39|69.62|67.22|0
1648733680000|2022-03-31 13:34:40|69.71|67.31|69.87|67.47|69.87|67.47|69.62|67.22|0
1648733690000|2022-03-31 13:34:50|69.95|67.55|69.71|67.31|69.95|67.55|69.71|67.31|0
1648733700000|2022-03-31 13:35:00|69.46|67.06|68.97|66.57|69.46|67.06|68.97|66.57|0
1648733710000|2022-03-31 13:35:10|68.85|66.45|68.89|66.49|68.89|66.49|68.73|66.33|0
1648733720000|2022-03-31 13:35:20|68.64|66.24|68.4|66|68.64|66.24|68.4|66|0
1648733730000|2022-03-31 13:35:30|68.56|66.16|68.56|66.16|68.64|66.24|68.56|66.16|0
1648733740000|2022-03-31 13:35:40|68.32|65.92|68.73|66.33|68.81|66.41|68.32|65.92|0
1648733750000|2022-03-31 13:35:50|68.64|66.24|68.32|65.92|68.64|66.24|68.32|65.92|0
1648733760000|2022-03-31 13:36:00|68.4|66|68.4|66|68.4|66|68.08|65.68|0
1648733770000|2022-03-31 13:36:10|68.48|66.08|68.4|66|68.48|66.08|68.32|65.92|0
1648733780000|2022-03-31 13:36:20|68.48|66.08|68.48|66.08|68.48|66.08|68.32|65.92|0
1648733790000|2022-03-31 13:36:30|68.4|66|68.4|66|68.4|66|68.32|65.92|0
1648733800000|2022-03-31 13:36:40|68.32|65.92|68|65.6|68.32|65.92|68|65.6|0
1648733810000|2022-03-31 13:36:50|68.08|65.68|68.08|65.68|68.08|65.68|67.92|65.52|0
1648733820000|2022-03-31 13:37:00|68.24|65.84|68.24|65.84|68.4|66|68.24|65.84|0
1648733830000|2022-03-31 13:37:10|68.4|66|68.48|66.08|68.48|66.08|68.4|66|0
1648733840000|2022-03-31 13:37:20|68.4|66|68.81|66.41|68.81|66.41|68.4|66|0
1648733850000|2022-03-31 13:37:30|68.72|66.32|68.48|66.08|68.72|66.32|68.48|66.08|0
1648733860000|2022-03-31 13:37:40|68.56|66.16|68.64|66.24|68.64|66.24|68.56|66.16|0
1648733870000|2022-03-31 13:37:50|68.56|66.16|68.72|66.32|68.72|66.32|68.56|66.16|0
1648733880000|2022-03-31 13:38:00|68.64|66.24|68.16|65.76|68.64|66.24|68.16|65.76|0
1648733890000|2022-03-31 13:38:10|68.08|65.68|67.59|65.19|68.08|65.68|67.59|65.19|0
1648733900000|2022-03-31 13:38:20|67.67|65.27|68|65.6|68|65.6|67.67|65.27|0
1648733910000|2022-03-31 13:38:30|68.08|65.68|68.24|65.84|68.48|66.08|68.08|65.68|0
1648733920000|2022-03-31 13:38:40|68.4|66|68.48|66.08|68.56|66.16|68.4|66|0
1648733930000|2022-03-31 13:38:50|68.56|66.16|68.64|66.24|68.64|66.24|68.56|66.16|0
1648733940000|2022-03-31 13:39:00|69.29|66.89|69.13|66.73|69.29|66.89|69.05|66.65|0
1648733950000|2022-03-31 13:39:10|69.05|66.65|69.05|66.65|69.05|66.65|68.97|66.57|0
1648733960000|2022-03-31 13:39:20|69.13|66.73|69.29|66.89|69.29|66.89|69.13|66.73|0
1648733970000|2022-03-31 13:39:30|69.38|66.98|69.29|66.89|69.38|66.98|69.05|66.65|0
1648733980000|2022-03-31 13:39:40|69.38|66.98|69.38|66.98|69.38|66.98|69.25|66.85|0
1648733990000|2022-03-31 13:39:50|69.21|66.81|69.54|67.14|69.54|67.14|69.21|66.81|0
1648734000000|2022-03-31 13:40:00|69.05|66.65|69.29|66.89|69.29|66.89|68.84|66.44|0
1648734010000|2022-03-31 13:40:10|69.38|66.98|69.29|66.89|69.46|67.06|69.29|66.89|0
1648734020000|2022-03-31 13:40:20|69.13|66.73|69.62|67.22|69.62|67.22|69.13|66.73|0
1648734030000|2022-03-31 13:40:30|69.78|67.38|69.74|67.34|69.78|67.38|69.7|67.3|0
1648734040000|2022-03-31 13:40:40|69.78|67.38|69.7|67.3|69.78|67.38|69.7|67.3|0
1648734050000|2022-03-31 13:40:50|69.54|67.14|69.05|66.65|69.54|67.14|69.05|66.65|0
1648734060000|2022-03-31 13:41:00|69.13|66.73|69.54|67.14|69.54|67.14|69.13|66.73|0
1648734070000|2022-03-31 13:41:10|69.5|67.1|69.62|67.22|69.7|67.3|69.46|67.06|0
1648734080000|2022-03-31 13:41:20|69.54|67.14|69.29|66.89|69.54|67.14|69.21|66.81|0
1648734090000|2022-03-31 13:41:30|69.37|66.97|68.92|66.52|69.37|66.97|68.92|66.52|0
1648734100000|2022-03-31 13:41:40|68.97|66.57|68.84|66.44|68.97|66.57|68.84|66.44|0
1648734110000|2022-03-31 13:41:50|68.89|66.49|68.64|66.24|68.89|66.49|68.64|66.24|0
1648734120000|2022-03-31 13:42:00|68.56|66.16|68.56|66.16|68.56|66.16|68.56|66.16|0
1648734130000|2022-03-31 13:42:10|68.48|66.08|68.48|66.08|68.56|66.16|68.48|66.08|0
1648734140000|2022-03-31 13:42:20|68.4|66|68.48|66.08|68.48|66.08|68.4|66|0
1648734150000|2022-03-31 13:42:30|68.16|65.76|68.48|66.08|68.48|66.08|68.16|65.76|0
1648734160000|2022-03-31 13:42:40|68.56|66.16|68.32|65.92|68.56|66.16|68.32|65.92|0
1648734170000|2022-03-31 13:42:50|68.19|65.79|68.16|65.76|68.24|65.84|68.16|65.76|0
1648734180000|2022-03-31 13:43:00|68.32|65.92|68.88|66.48|68.88|66.48|68.32|65.92|0
1648734190000|2022-03-31 13:43:10|68.97|66.57|68.88|66.48|68.97|66.57|68.72|66.32|0
1648734200000|2022-03-31 13:43:20|68.97|66.57|69.05|66.65|69.05|66.65|68.97|66.57|0
1648734210000|2022-03-31 13:43:30|68.97|66.57|68.97|66.57|68.97|66.57|68.92|66.52|0
1648734220000|2022-03-31 13:43:40|68.88|66.48|69.09|66.69|69.09|66.69|68.88|66.48|0
1648734230000|2022-03-31 13:43:50|69|66.6|68.68|66.28|69|66.6|68.64|66.24|0
1648734240000|2022-03-31 13:44:00|68.48|66.08|68.24|65.84|68.48|66.08|68.15|65.75|0
1648734250000|2022-03-31 13:44:10|68.4|66|68.56|66.16|68.56|66.16|68.4|66|0
1648734260000|2022-03-31 13:44:20|68.72|66.32|68.8|66.4|68.8|66.4|68.72|66.32|0
1648734270000|2022-03-31 13:44:30|68.72|66.32|68.68|66.28|68.72|66.32|68.64|66.24|0
1648734280000|2022-03-31 13:44:40|68.72|66.32|68.88|66.48|68.96|66.56|68.72|66.32|0
1648734290000|2022-03-31 13:44:50|68.96|66.56|68.6|66.2|68.96|66.56|68.6|66.2|0
1648734300000|2022-03-31 13:45:00|68.64|66.24|67.99|65.59|68.64|66.24|67.87|65.47|0
1648734310000|2022-03-31 13:45:10|68.44|66.04|68.92|66.52|68.92|66.52|68.44|66.04|0
1648734320000|2022-03-31 13:45:20|68.72|66.32|68.52|66.12|68.72|66.32|68.4|66|0
1648734330000|2022-03-31 13:45:30|68.48|66.08|68.4|66|68.56|66.16|68.32|65.92|0
1648734340000|2022-03-31 13:45:40|68.48|66.08|68.72|66.32|68.72|66.32|68.48|66.08|0
1648734350000|2022-03-31 13:45:50|68.8|66.4|68.48|66.08|68.8|66.4|68.48|66.08|0
1648734360000|2022-03-31 13:46:00|68.4|66|67.83|65.43|68.4|66|67.83|65.43|0
1648734370000|2022-03-31 13:46:10|67.91|65.51|67.75|65.35|67.91|65.51|67.75|65.35|0
1648734380000|2022-03-31 13:46:20|67.67|65.27|67.91|65.51|67.91|65.51|67.67|65.27|0
1648734390000|2022-03-31 13:46:30|65.58|63.18|67.17|64.77|67.17|64.77|65.58|63.18|0
1648734400000|2022-03-31 13:46:40|67.09|64.69|67.01|64.61|67.09|64.69|66.85|64.45|0
1648734410000|2022-03-31 13:46:50|67.17|64.77|67.82|65.42|67.82|65.42|67.17|64.77|0
1648734420000|2022-03-31 13:47:00|68.58|66.18|68.29|65.89|68.58|66.18|68.29|65.89|0
1648734430000|2022-03-31 13:47:10|68.33|65.93|68.42|66.02|68.5|66.1|68.33|65.93|0
1648734440000|2022-03-31 13:47:20|68.58|66.18|68.98|66.58|68.98|66.58|68.58|66.18|0
1648734450000|2022-03-31 13:47:30|68.9|66.5|68.33|65.93|68.9|66.5|68.33|65.93|0
1648734460000|2022-03-31 13:47:40|68.42|66.02|68.25|65.85|68.42|66.02|68.25|65.85|0
1648734470000|2022-03-31 13:47:50|68.42|66.02|68.21|65.81|68.42|66.02|68.21|65.81|0
1648734480000|2022-03-31 13:48:00|67.93|65.53|67.85|65.45|67.93|65.53|67.85|65.45|0
1648734490000|2022-03-31 13:48:10|67.53|65.13|67.69|65.29|67.69|65.29|67.53|65.13|0
1648734500000|2022-03-31 13:48:20|68.01|65.61|68.25|65.85|68.25|65.85|67.85|65.45|0
1648734510000|2022-03-31 13:48:30|68.17|65.77|68.58|66.18|68.58|66.18|68.17|65.77|0
1648734520000|2022-03-31 13:48:40|68.41|66.01|68.5|66.1|68.5|66.1|68.41|66.01|0
1648734530000|2022-03-31 13:48:50|68.58|66.18|68.5|66.1|68.66|66.26|68.5|66.1|0
1648734540000|2022-03-31 13:49:00|68.25|65.85|68.58|66.18|68.58|66.18|68.25|65.85|0
1648734550000|2022-03-31 13:49:10|69.06|66.66|69.31|66.91|69.31|66.91|69.06|66.66|0
1648734560000|2022-03-31 13:49:20|69.15|66.75|69.15|66.75|69.31|66.91|69.15|66.75|0
1648734570000|2022-03-31 13:49:30|69.06|66.66|68.9|66.5|69.06|66.66|68.82|66.42|0
1648734580000|2022-03-31 13:49:40|69.15|66.75|69.06|66.66|69.15|66.75|69.06|66.66|0
1648734590000|2022-03-31 13:49:50|69.18|66.78|69.23|66.83|69.55|67.15|69.18|66.78|0
1648734600000|2022-03-31 13:50:00|69.15|66.75|68.66|66.26|69.15|66.75|68.66|66.26|0
1648734610000|2022-03-31 13:50:10|69.06|66.66|69.06|66.66|69.06|66.66|68.98|66.58|0
1648734620000|2022-03-31 13:50:20|68.98|66.58|69.15|66.75|69.27|66.87|68.98|66.58|0
1648734630000|2022-03-31 13:50:30|69.31|66.91|69.23|66.83|69.31|66.91|69.23|66.83|0
1648734640000|2022-03-31 13:50:40|69.39|66.99|69.8|67.4|69.8|67.4|69.39|66.99|0
1648734650000|2022-03-31 13:50:50|70.21|67.81|70.21|67.81|70.29|67.89|70.21|67.81|0
1648734660000|2022-03-31 13:51:00|70.38|67.98|70.29|67.89|70.46|68.06|70.21|67.81|0
1648734670000|2022-03-31 13:51:10|70.46|68.06|70.21|67.81|70.46|68.06|70.13|67.73|0
1648734680000|2022-03-31 13:51:20|70.29|67.89|70.13|67.73|70.29|67.89|70.13|67.73|0
1648734690000|2022-03-31 13:51:30|70.21|67.81|69.2|66.8|70.21|67.81|69.2|66.8|0
1648734700000|2022-03-31 13:51:40|69.03|66.63|68.87|66.47|69.03|66.63|68.87|66.47|0
1648734710000|2022-03-31 13:51:50|68.95|66.55|68.79|66.39|68.95|66.55|68.62|66.22|0
1648734720000|2022-03-31 13:52:00|68.71|66.31|68.62|66.22|68.71|66.31|68.62|66.22|0
1648734730000|2022-03-31 13:52:10|68.79|66.39|68.71|66.31|68.79|66.39|68.54|66.14|0
1648734740000|2022-03-31 13:52:20|68.87|66.47|69.03|66.63|69.03|66.63|68.79|66.39|0
1648734750000|2022-03-31 13:52:30|68.95|66.55|69.03|66.63|69.11|66.71|68.95|66.55|0
1648734760000|2022-03-31 13:52:40|68.79|66.39|68.87|66.47|68.87|66.47|68.71|66.31|0
1648734770000|2022-03-31 13:52:50|68.79|66.39|68.75|66.35|68.87|66.47|68.75|66.35|0
1648734780000|2022-03-31 13:53:00|68.62|66.22|68.38|65.98|68.62|66.22|68.38|65.98|0
1648734790000|2022-03-31 13:53:10|68.22|65.82|68.38|65.98|68.38|65.98|68.22|65.82|0
1648734800000|2022-03-31 13:53:20|68.62|66.22|68.79|66.39|68.79|66.39|68.46|66.06|0
1648734810000|2022-03-31 13:53:30|68.58|66.18|68.62|66.22|68.62|66.22|68.38|65.98|0
1648734820000|2022-03-31 13:53:40|68.38|65.98|68.06|65.66|68.42|66.02|68.06|65.66|0
1648734830000|2022-03-31 13:53:50|67.97|65.57|67.97|65.57|67.97|65.57|67.89|65.49|0
1648734840000|2022-03-31 13:54:00|67.85|65.45|67.81|65.41|67.85|65.45|67.73|65.33|0
1648734850000|2022-03-31 13:54:10|67.73|65.33|67.33|64.93|67.73|65.33|67.33|64.93|0
1648734860000|2022-03-31 13:54:20|67.25|64.85|69.01|66.61|69.01|66.61|67.17|64.77|0
1648734870000|2022-03-31 13:54:30|68.85|66.45|69.17|66.77|69.17|66.77|68.85|66.45|0
1648734880000|2022-03-31 13:54:40|69.34|66.94|69.42|67.02|69.42|67.02|69.34|66.94|0
1648734890000|2022-03-31 13:54:50|69.34|66.94|69.58|67.18|69.58|67.18|69.34|66.94|0
1648734900000|2022-03-31 13:55:00|69.5|67.1|69.25|66.85|69.5|67.1|68.93|66.53|0
1648734910000|2022-03-31 13:55:10|69.34|66.94|69.25|66.85|69.42|67.02|69.25|66.85|0
1648734920000|2022-03-31 13:55:20|69.17|66.77|69.09|66.69|69.17|66.77|69.09|66.69|0
1648734930000|2022-03-31 13:55:30|69.01|66.61|69.01|66.61|69.01|66.61|68.85|66.45|0
1648734940000|2022-03-31 13:55:40|69.09|66.69|69.58|67.18|69.58|67.18|69.09|66.69|0
1648734950000|2022-03-31 13:55:50|69.83|67.43|69.86|67.46|69.86|67.46|69.74|67.34|0
1648734960000|2022-03-31 13:56:00|69.95|67.55|69.74|67.34|69.95|67.55|69.66|67.26|0
1648734970000|2022-03-31 13:56:10|69.5|67.1|69.34|66.94|69.5|67.1|69.13|66.73|0
1648734980000|2022-03-31 13:56:20|69.42|67.02|69.42|67.02|69.58|67.18|69.42|67.02|0
1648734990000|2022-03-31 13:56:30|69.34|66.94|69.74|67.34|69.74|67.34|69.34|66.94|0
1648735000000|2022-03-31 13:56:40|69.58|67.18|69.42|67.02|69.58|67.18|69.42|67.02|0
1648735010000|2022-03-31 13:56:50|69.25|66.85|69.34|66.94|69.42|67.02|69.25|66.85|0
1648735020000|2022-03-31 13:57:00|69.42|67.02|69.66|67.26|69.91|67.51|69.42|67.02|0
1648735030000|2022-03-31 13:57:10|69.58|67.18|69.42|67.02|69.58|67.18|69.42|67.02|0
1648735040000|2022-03-31 13:57:20|69.58|67.18|69.58|67.18|69.62|67.22|69.42|67.02|0
1648735050000|2022-03-31 13:57:30|69.5|67.1|69.66|67.26|69.82|67.42|69.5|67.1|0
1648735060000|2022-03-31 13:57:40|69.91|67.51|69.99|67.59|69.99|67.59|69.74|67.34|0
1648735070000|2022-03-31 13:57:50|70.07|67.67|69.99|67.59|70.07|67.67|69.99|67.59|0
1648735080000|2022-03-31 13:58:00|69.91|67.51|70.23|67.83|70.32|67.92|69.91|67.51|0
1648735090000|2022-03-31 13:58:10|70.4|68|70.4|68|70.4|68|70.4|68|0
1648735100000|2022-03-31 13:58:20|70.36|67.96|70.56|68.16|70.56|68.16|70.36|67.96|0
1648735110000|2022-03-31 13:58:30|70.65|68.25|70.89|68.49|70.89|68.49|70.65|68.25|0
1648735120000|2022-03-31 13:58:40|70.98|68.58|70.98|68.58|70.98|68.58|70.81|68.41|0
1648735130000|2022-03-31 13:58:50|70.73|68.33|70.56|68.16|70.73|68.33|70.56|68.16|0
1648735140000|2022-03-31 13:59:00|70.48|68.08|70.15|67.75|70.48|68.08|70.15|67.75|0
1648735150000|2022-03-31 13:59:10|70.4|68|70.73|68.33|70.73|68.33|70.32|67.92|0
1648735160000|2022-03-31 13:59:20|70.89|68.49|70.81|68.41|70.89|68.49|70.73|68.33|0
1648735170000|2022-03-31 13:59:30|70.89|68.49|70.89|68.49|70.98|68.58|70.89|68.49|0
1648735180000|2022-03-31 13:59:40|70.81|68.41|70.81|68.41|70.81|68.41|70.73|68.33|0
1648735190000|2022-03-31 13:59:50|70.98|68.58|70.48|68.08|70.98|68.58|70.48|68.08|0
1648735200000|2022-03-31 14:00:00|70.52|68.12|70.07|67.67|70.52|68.12|70.07|67.67|0
1648735210000|2022-03-31 14:00:10|70.15|67.75|69.99|67.59|70.32|67.92|69.99|67.59|0
1648735220000|2022-03-31 14:00:20|69.9|67.5|69.82|67.42|69.9|67.5|69.82|67.42|0
1648735230000|2022-03-31 14:00:30|69.66|67.26|69.7|67.3|69.74|67.34|69.66|67.26|0
1648735240000|2022-03-31 14:00:40|69.41|67.01|69.09|66.69|69.41|67.01|69.09|66.69|0
1648735250000|2022-03-31 14:00:50|67.64|65.24|67.72|65.32|67.72|65.32|67.64|65.24|0
1648735260000|2022-03-31 14:01:00|67.8|65.4|67.64|65.24|67.8|65.4|67.64|65.24|0
1648735270000|2022-03-31 14:01:10|67.8|65.4|68.04|65.64|68.44|66.04|67.8|65.4|0
1648735280000|2022-03-31 14:01:20|67.8|65.4|67.48|65.08|67.8|65.4|67.48|65.08|0
1648735290000|2022-03-31 14:01:30|67.32|64.92|67.8|65.4|67.8|65.4|67.32|64.92|0
1648735300000|2022-03-31 14:01:40|67.96|65.56|68.12|65.72|68.12|65.72|67.96|65.56|0
1648735310000|2022-03-31 14:01:50|68.2|65.8|68.28|65.88|68.44|66.04|68.2|65.8|0
1648735320000|2022-03-31 14:02:00|68.2|65.8|68.28|65.88|68.64|66.24|68.2|65.8|0
1648735330000|2022-03-31 14:02:10|68.36|65.96|68.2|65.8|68.36|65.96|68.12|65.72|0
1648735340000|2022-03-31 14:02:20|68.12|65.72|67.64|65.24|68.12|65.72|67.64|65.24|0
1648735350000|2022-03-31 14:02:30|67.56|65.16|66.84|64.44|67.56|65.16|66.76|64.36|0
1648735360000|2022-03-31 14:02:40|66.76|64.36|66.6|64.2|66.84|64.44|66.6|64.2|0
1648735370000|2022-03-31 14:02:50|66.68|64.28|67.08|64.68|67.08|64.68|66.68|64.28|0
1648735380000|2022-03-31 14:03:00|66.92|64.52|66.76|64.36|67.08|64.68|66.76|64.36|0
1648735390000|2022-03-31 14:03:10|66.68|64.28|66.6|64.2|66.68|64.28|66.6|64.2|0
1648735400000|2022-03-31 14:03:20|66.68|64.28|66.52|64.12|66.68|64.28|66.52|64.12|0
1648735410000|2022-03-31 14:03:30|66.6|64.2|66.6|64.2|66.6|64.2|66.44|64.04|0
1648735420000|2022-03-31 14:03:40|66.68|64.28|66.68|64.28|66.68|64.28|66.6|64.2|0
1648735430000|2022-03-31 14:03:50|66.76|64.36|66.6|64.2|66.76|64.36|66.6|64.2|0
1648735440000|2022-03-31 14:04:00|66.56|64.16|66.37|63.97|66.68|64.28|66.37|63.97|0
1648735450000|2022-03-31 14:04:10|66.52|64.12|66.68|64.28|66.68|64.28|66.52|64.12|0
1648735460000|2022-03-31 14:04:20|66.6|64.2|66.44|64.04|66.6|64.2|66.44|64.04|0
1648735470000|2022-03-31 14:04:30|66.52|64.12|66.6|64.2|66.64|64.24|66.52|64.12|0
1648735480000|2022-03-31 14:04:40|66.76|64.36|66.6|64.2|66.76|64.36|66.6|64.2|0
1648735490000|2022-03-31 14:04:50|66.52|64.12|66.84|64.44|66.84|64.44|66.52|64.12|0
1648735500000|2022-03-31 14:05:00|67|64.6|67.16|64.76|67.32|64.92|67|64.6|0
1648735510000|2022-03-31 14:05:10|66.92|64.52|67.24|64.84|67.24|64.84|66.92|64.52|0
1648735520000|2022-03-31 14:05:20|67.32|64.92|67.32|64.92|67.32|64.92|67.16|64.76|0
1648735530000|2022-03-31 14:05:30|67.4|65|67.24|64.84|67.4|65|67.24|64.84|0
1648735540000|2022-03-31 14:05:40|67.16|64.76|67.4|65|67.4|65|67.16|64.76|0
1648735550000|2022-03-31 14:05:50|67.35|64.95|67.4|65|67.4|65|67.24|64.84|0
1648735560000|2022-03-31 14:06:00|67.56|65.16|67.8|65.4|67.8|65.4|67.56|65.16|0
1648735570000|2022-03-31 14:06:10|67.96|65.56|68.04|65.64|68.28|65.88|67.96|65.56|0
1648735580000|2022-03-31 14:06:20|67.8|65.4|68.24|65.84|68.24|65.84|67.8|65.4|0
1648735590000|2022-03-31 14:06:30|68.12|65.72|68.04|65.64|68.12|65.72|68.04|65.64|0
1648735600000|2022-03-31 14:06:40|68.12|65.72|68.04|65.64|68.2|65.8|68.04|65.64|0
1648735610000|2022-03-31 14:06:50|67.96|65.56|67.48|65.08|67.96|65.56|67.48|65.08|0
1648735620000|2022-03-31 14:07:00|67.32|64.92|67.24|64.84|67.32|64.92|67.24|64.84|0
1648735630000|2022-03-31 14:07:10|67.32|64.92|67.4|65|67.4|65|67.27|64.87|0
1648735640000|2022-03-31 14:07:20|67.55|65.15|67.71|65.31|67.79|65.39|67.55|65.15|0
1648735650000|2022-03-31 14:07:30|67.55|65.15|67.71|65.31|67.71|65.31|67.55|65.15|0
1648735660000|2022-03-31 14:07:40|67.63|65.23|67.79|65.39|67.79|65.39|67.63|65.23|0
1648735670000|2022-03-31 14:07:50|67.71|65.31|67.63|65.23|67.71|65.31|67.63|65.23|0
1648735680000|2022-03-31 14:08:00|67.95|65.55|67.63|65.23|68.04|65.64|67.63|65.23|0
1648735690000|2022-03-31 14:08:10|67.79|65.39|67.79|65.39|67.79|65.39|67.75|65.35|0
1648735700000|2022-03-31 14:08:20|68.04|65.64|68.12|65.72|68.12|65.72|67.95|65.55|0
1648735710000|2022-03-31 14:08:30|68.2|65.8|68.36|65.96|68.36|65.96|68.2|65.8|0
1648735720000|2022-03-31 14:08:40|68.28|65.88|68.36|65.96|68.36|65.96|68.28|65.88|0
1648735730000|2022-03-31 14:08:50|68.03|65.63|67.95|65.55|68.12|65.72|67.95|65.55|0
1648735740000|2022-03-31 14:09:00|67.79|65.39|67.63|65.23|67.79|65.39|67.63|65.23|0
1648735750000|2022-03-31 14:09:10|67.47|65.07|67.63|65.23|67.63|65.23|67.47|65.07|0
1648735760000|2022-03-31 14:09:20|67.31|64.91|67.35|64.95|67.39|64.99|67.31|64.91|0
1648735770000|2022-03-31 14:09:30|67.31|64.91|67.23|64.83|67.39|64.99|67.23|64.83|0
1648735780000|2022-03-31 14:09:40|67.15|64.75|67.23|64.83|67.23|64.83|67.15|64.75|0
1648735790000|2022-03-31 14:09:50|67.31|64.91|67.31|64.91|67.47|65.07|67.31|64.91|0
1648735800000|2022-03-31 14:10:00|67.47|65.07|67.71|65.31|67.71|65.31|67.47|65.07|0
1648735810000|2022-03-31 14:10:10|67.47|65.07|67.19|64.79|67.47|65.07|67.19|64.79|0
1648735820000|2022-03-31 14:10:20|67|64.6|66.84|64.44|67.07|64.67|66.84|64.44|0
1648735830000|2022-03-31 14:10:30|66.76|64.36|66.76|64.36|66.76|64.36|66.6|64.2|0
1648735840000|2022-03-31 14:10:40|66.84|64.44|67.07|64.67|67.07|64.67|66.84|64.44|0
1648735850000|2022-03-31 14:10:50|67.23|64.83|67.51|65.11|67.55|65.15|67.23|64.83|0
1648735860000|2022-03-31 14:11:00|67.31|64.91|67.23|64.83|67.31|64.91|67.23|64.83|0
1648735870000|2022-03-31 14:11:10|67.31|64.91|67.03|64.63|67.31|64.91|67.03|64.63|0
1648735880000|2022-03-31 14:11:20|67.07|64.67|67.15|64.75|67.15|64.75|66.99|64.59|0
1648735890000|2022-03-31 14:11:30|66.99|64.59|67.07|64.67|67.15|64.75|66.99|64.59|0
1648735900000|2022-03-31 14:11:40|66.92|64.52|66.76|64.36|66.92|64.52|66.76|64.36|0
1648735910000|2022-03-31 14:11:50|66.92|64.52|66.99|64.59|67.23|64.83|66.92|64.52|0
1648735920000|2022-03-31 14:12:00|67.07|64.67|67.15|64.75|67.15|64.75|66.84|64.44|0
1648735930000|2022-03-31 14:12:10|67.31|64.91|67.47|65.07|67.55|65.15|67.31|64.91|0
1648735940000|2022-03-31 14:12:20|67.63|65.23|68.35|65.95|68.35|65.95|67.63|65.23|0
1648735950000|2022-03-31 14:12:30|68.11|65.71|67.95|65.55|68.19|65.79|67.95|65.55|0
1648735960000|2022-03-31 14:12:40|68.03|65.63|67.79|65.39|68.03|65.63|67.79|65.39|0
1648735970000|2022-03-31 14:12:50|67.87|65.47|67.63|65.23|67.87|65.47|67.63|65.23|0
1648735980000|2022-03-31 14:13:00|67.39|64.99|67.55|65.15|67.63|65.23|67.39|64.99|0
1648735990000|2022-03-31 14:13:10|67.71|65.31|67.59|65.19|67.71|65.31|67.59|65.19|0
1648736000000|2022-03-31 14:13:20|67.63|65.23|67.55|65.15|67.67|65.27|67.55|65.15|0
1648736010000|2022-03-31 14:13:30|67.51|65.11|67.71|65.31|67.71|65.31|67.51|65.11|0
1648736020000|2022-03-31 14:13:40|67.87|65.47|68.35|65.95|68.35|65.95|67.87|65.47|0
1648736030000|2022-03-31 14:13:50|68.43|66.03|68.39|65.99|68.43|66.03|68.35|65.95|0
1648736040000|2022-03-31 14:14:00|67.95|65.55|68.19|65.79|68.27|65.87|67.95|65.55|0
1648736050000|2022-03-31 14:14:10|68.35|65.95|68.43|66.03|68.43|66.03|68.35|65.95|0
1648736060000|2022-03-31 14:14:20|68.27|65.87|68.03|65.63|68.27|65.87|68.03|65.63|0
1648736070000|2022-03-31 14:14:30|68.11|65.71|68.03|65.63|68.11|65.71|68.03|65.63|0
1648736080000|2022-03-31 14:14:40|67.87|65.47|67.71|65.31|67.95|65.55|67.71|65.31|0
1648736090000|2022-03-31 14:14:50|67.87|65.47|68.27|65.87|68.27|65.87|67.87|65.47|0
1648736100000|2022-03-31 14:15:00|68.35|65.95|68.43|66.03|68.51|66.11|68.27|65.87|0
1648736110000|2022-03-31 14:15:10|68.6|66.2|68.55|66.15|68.68|66.28|68.55|66.15|0
1648736120000|2022-03-31 14:15:20|68.72|66.32|68.68|66.28|68.84|66.44|68.68|66.28|0
1648736130000|2022-03-31 14:15:30|68.84|66.44|69.08|66.68|69.08|66.68|68.84|66.44|0
1648736140000|2022-03-31 14:15:40|69|66.6|68.84|66.44|69|66.6|68.84|66.44|0
1648736150000|2022-03-31 14:15:50|68.88|66.48|68.92|66.52|68.92|66.52|68.84|66.44|0
1648736160000|2022-03-31 14:16:00|68.84|66.44|68.27|65.87|68.84|66.44|68.27|65.87|0
1648736170000|2022-03-31 14:16:10|68.35|65.95|67.95|65.55|68.35|65.95|67.95|65.55|0
1648736180000|2022-03-31 14:16:20|67.87|65.47|67.95|65.55|67.95|65.55|67.79|65.39|0
1648736190000|2022-03-31 14:16:30|68.03|65.63|67.87|65.47|68.03|65.63|67.87|65.47|0
1648736200000|2022-03-31 14:16:40|67.79|65.39|68.03|65.63|68.03|65.63|67.79|65.39|0
1648736210000|2022-03-31 14:16:50|67.87|65.47|67.63|65.23|67.87|65.47|67.63|65.23|0
1648736220000|2022-03-31 14:17:00|67.71|65.31|67.79|65.39|67.95|65.55|67.71|65.31|0
1648736230000|2022-03-31 14:17:10|67.87|65.47|67.71|65.31|68.03|65.63|67.71|65.31|0
1648736240000|2022-03-31 14:17:20|67.63|65.23|67.55|65.15|67.63|65.23|67.39|64.99|0
1648736250000|2022-03-31 14:17:30|67.63|65.23|67.87|65.47|67.87|65.47|67.63|65.23|0
1648736260000|2022-03-31 14:17:40|67.79|65.39|67.79|65.39|67.79|65.39|67.79|65.39|0
1648736270000|2022-03-31 14:17:50|67.87|65.47|67.83|65.43|67.87|65.47|67.79|65.39|0
1648736280000|2022-03-31 14:18:00|67.95|65.55|67.83|65.43|67.95|65.55|67.71|65.31|0
1648736290000|2022-03-31 14:18:10|67.71|65.31|67.79|65.39|68.03|65.63|67.71|65.31|0
1648736300000|2022-03-31 14:18:20|67.83|65.43|68.43|66.03|68.43|66.03|67.83|65.43|0
1648736310000|2022-03-31 14:18:30|68.51|66.11|68.35|65.95|68.51|66.11|68.35|65.95|0
1648736320000|2022-03-31 14:18:40|68.51|66.11|68.51|66.11|68.59|66.19|68.51|66.11|0
1648736330000|2022-03-31 14:18:50|68.67|66.27|68.59|66.19|68.67|66.27|68.51|66.11|0
1648736340000|2022-03-31 14:19:00|68.51|66.11|68.76|66.36|68.76|66.36|68.51|66.11|0
1648736350000|2022-03-31 14:19:10|68.67|66.27|68.51|66.11|68.67|66.27|68.51|66.11|0
1648736360000|2022-03-31 14:19:20|68.43|66.03|68.43|66.03|68.43|66.03|68.43|66.03|0
1648736370000|2022-03-31 14:19:30|68.51|66.11|68.67|66.27|68.67|66.27|68.51|66.11|0
1648736380000|2022-03-31 14:19:40|68.51|66.11|68.27|65.87|68.51|66.11|68.27|65.87|0
1648736390000|2022-03-31 14:19:50|68.11|65.71|68.27|65.87|68.35|65.95|68.11|65.71|0
1648736400000|2022-03-31 14:20:00|68.15|65.75|68.11|65.71|68.27|65.87|68.11|65.71|0
1648736410000|2022-03-31 14:20:10|68.35|65.95|68.59|66.19|68.59|66.19|68.23|65.83|0
1648736420000|2022-03-31 14:20:20|68.51|66.11|68.19|65.79|68.51|66.11|68.19|65.79|0
1648736430000|2022-03-31 14:20:30|68.27|65.87|68.35|65.95|68.35|65.95|68.19|65.79|0
1648736440000|2022-03-31 14:20:40|68.43|66.03|68.84|66.44|68.84|66.44|68.43|66.03|0
1648736450000|2022-03-31 14:20:50|68.67|66.27|68.84|66.44|68.92|66.52|68.67|66.27|0
1648736460000|2022-03-31 14:21:00|68.67|66.27|68.84|66.44|68.84|66.44|68.51|66.11|0
1648736470000|2022-03-31 14:21:10|68.83|66.43|68.87|66.47|68.92|66.52|68.83|66.43|0
1648736480000|2022-03-31 14:21:20|68.83|66.43|68.55|66.15|68.83|66.43|68.55|66.15|0
1648736490000|2022-03-31 14:21:30|68.59|66.19|68.51|66.11|68.59|66.19|68.51|66.11|0
1648736500000|2022-03-31 14:21:40|68.59|66.19|68.59|66.19|68.67|66.27|68.59|66.19|0
1648736510000|2022-03-31 14:21:50|68.67|66.27|68.55|66.15|68.67|66.27|68.55|66.15|0
1648736520000|2022-03-31 14:22:00|68.51|66.11|68.19|65.79|68.51|66.11|68.19|65.79|0
1648736530000|2022-03-31 14:22:10|68.11|65.71|67.63|65.23|68.11|65.71|67.63|65.23|0
1648736540000|2022-03-31 14:22:20|67.71|65.31|67.79|65.39|67.79|65.39|67.63|65.23|0
1648736550000|2022-03-31 14:22:30|67.83|65.43|67.55|65.15|67.83|65.43|67.55|65.15|0
1648736560000|2022-03-31 14:22:40|67.47|65.07|67.23|64.83|67.47|65.07|67.23|64.83|0
1648736570000|2022-03-31 14:22:50|67.07|64.67|66.91|64.51|67.07|64.67|66.91|64.51|0
1648736580000|2022-03-31 14:23:00|66.99|64.59|67.23|64.83|67.23|64.83|66.99|64.59|0
1648736590000|2022-03-31 14:23:10|67.31|64.91|67.23|64.83|67.31|64.91|67.23|64.83|0
1648736600000|2022-03-31 14:23:20|67.07|64.67|66.83|64.43|67.07|64.67|66.83|64.43|0
1648736610000|2022-03-31 14:23:30|67.07|64.67|67.07|64.67|67.23|64.83|67.07|64.67|0
1648736620000|2022-03-31 14:23:40|66.99|64.59|67.31|64.91|67.31|64.91|66.99|64.59|0
1648736630000|2022-03-31 14:23:50|67.23|64.83|67.07|64.67|67.23|64.83|67.07|64.67|0
1648736640000|2022-03-31 14:24:00|67.15|64.75|67.63|65.23|67.63|65.23|67.15|64.75|0
1648736650000|2022-03-31 14:24:10|67.55|65.15|67.55|65.15|67.71|65.31|67.55|65.15|0
1648736660000|2022-03-31 14:24:20|67.63|65.23|67.47|65.07|67.63|65.23|67.39|64.99|0
1648736670000|2022-03-31 14:24:30|67.39|64.99|67.63|65.23|67.63|65.23|67.31|64.91|0
1648736680000|2022-03-31 14:24:40|67.47|65.07|67.07|64.67|67.47|65.07|67.07|64.67|0
1648736690000|2022-03-31 14:24:50|66.99|64.59|67.07|64.67|67.07|64.67|66.99|64.59|0
1648736700000|2022-03-31 14:25:00|66.99|64.59|67.15|64.75|67.23|64.83|66.99|64.59|0
1648736710000|2022-03-31 14:25:10|67.07|64.67|66.83|64.43|67.07|64.67|66.83|64.43|0
1648736720000|2022-03-31 14:25:20|66.51|64.11|66.35|63.95|66.51|64.11|66.27|63.87|0
1648736730000|2022-03-31 14:25:30|66.43|64.03|66.59|64.19|66.59|64.19|66.43|64.03|0
1648736740000|2022-03-31 14:25:40|66.51|64.11|66.75|64.35|66.75|64.35|66.51|64.11|0
1648736750000|2022-03-31 14:25:50|66.83|64.43|67.31|64.91|67.31|64.91|66.83|64.43|0
1648736760000|2022-03-31 14:26:00|67.39|64.99|67.39|64.99|67.46|65.06|67.39|64.99|0
1648736770000|2022-03-31 14:26:10|67.46|65.06|67.54|65.14|67.62|65.22|67.46|65.06|0
1648736780000|2022-03-31 14:26:20|67.62|65.22|67.54|65.14|67.62|65.22|67.46|65.06|0
1648736790000|2022-03-31 14:26:30|67.46|65.06|67.54|65.14|67.54|65.14|67.46|65.06|0
1648736800000|2022-03-31 14:26:40|67.46|65.06|67.54|65.14|67.54|65.14|67.46|65.06|0
1648736810000|2022-03-31 14:26:50|67.38|64.98|67.62|65.22|67.62|65.22|67.38|64.98|0
1648736820000|2022-03-31 14:27:00|67.38|64.98|67.46|65.06|67.46|65.06|67.3|64.9|0
1648736830000|2022-03-31 14:27:10|67.3|64.9|67.23|64.83|67.38|64.98|67.23|64.83|0
1648736840000|2022-03-31 14:27:20|67.3|64.9|67.22|64.82|67.38|64.98|67.22|64.82|0
1648736850000|2022-03-31 14:27:30|67.3|64.9|67.54|65.14|67.54|65.14|67.3|64.9|0
1648736860000|2022-03-31 14:27:40|67.46|65.06|67.54|65.14|67.54|65.14|67.46|65.06|0
1648736870000|2022-03-31 14:27:50|67.7|65.3|67.9|65.5|67.94|65.54|67.7|65.3|0
1648736880000|2022-03-31 14:28:00|67.74|65.34|67.94|65.54|67.94|65.54|67.7|65.3|0
1648736890000|2022-03-31 14:28:10|68.02|65.62|67.86|65.46|68.02|65.62|67.86|65.46|0
1648736900000|2022-03-31 14:28:20|67.94|65.54|67.78|65.38|67.94|65.54|67.78|65.38|0
1648736910000|2022-03-31 14:28:30|67.86|65.46|67.62|65.22|67.86|65.46|67.62|65.22|0
1648736920000|2022-03-31 14:28:40|67.7|65.3|67.62|65.22|67.7|65.3|67.62|65.22|0
1648736930000|2022-03-31 14:28:50|67.54|65.14|67.7|65.3|67.7|65.3|67.54|65.14|0
1648736940000|2022-03-31 14:29:00|67.62|65.22|67.86|65.46|67.86|65.46|67.54|65.14|0
1648736950000|2022-03-31 14:29:10|67.7|65.3|67.94|65.54|67.94|65.54|67.62|65.22|0
1648736960000|2022-03-31 14:29:20|67.86|65.46|68.1|65.7|68.1|65.7|67.86|65.46|0
1648736970000|2022-03-31 14:29:30|68.18|65.78|68.35|65.95|68.38|65.98|68.18|65.78|0
1648736980000|2022-03-31 14:29:40|68.43|66.03|68.35|65.95|68.46|66.06|68.35|65.95|0
1648736990000|2022-03-31 14:29:50|68.18|65.78|68.1|65.7|68.18|65.78|68.02|65.62|0
1648737000000|2022-03-31 14:30:00|68.18|65.78|68.18|65.78|68.38|65.98|68.18|65.78|0
1648737010000|2022-03-31 14:30:10|68.14|65.74|68.18|65.78|68.18|65.78|68.02|65.62|0
1648737020000|2022-03-31 14:30:20|68.35|65.95|68.43|66.03|68.51|66.11|68.35|65.95|0
1648737030000|2022-03-31 14:30:30|68.35|65.95|68.18|65.78|68.35|65.95|68.18|65.78|0
1648737040000|2022-03-31 14:30:40|68.26|65.86|68.18|65.78|68.35|65.95|68.18|65.78|0
1648737050000|2022-03-31 14:30:50|68.26|65.86|68.34|65.94|68.34|65.94|68.26|65.86|0
1648737060000|2022-03-31 14:31:00|68.26|65.86|68.51|66.11|68.51|66.11|68.26|65.86|0
1648737070000|2022-03-31 14:31:10|68.67|66.27|68.75|66.35|68.75|66.35|68.67|66.27|0
1648737080000|2022-03-31 14:31:20|68.59|66.19|68.26|65.86|68.59|66.19|68.26|65.86|0
1648737090000|2022-03-31 14:31:30|68.34|65.94|68.3|65.9|68.34|65.94|68.26|65.86|0
1648737100000|2022-03-31 14:31:40|68.26|65.86|68.1|65.7|68.43|66.03|68.1|65.7|0
1648737110000|2022-03-31 14:31:50|68.14|65.74|68.18|65.78|68.26|65.86|68.14|65.74|0
1648737120000|2022-03-31 14:32:00|68.02|65.62|67.78|65.38|68.02|65.62|67.78|65.38|0
1648737130000|2022-03-31 14:32:10|67.7|65.3|68.02|65.62|68.02|65.62|67.7|65.3|0
1648737140000|2022-03-31 14:32:20|68.26|65.86|68.26|65.86|68.34|65.94|68.18|65.78|0
1648737150000|2022-03-31 14:32:30|68.51|66.11|68.51|66.11|68.51|66.11|68.34|65.94|0
1648737160000|2022-03-31 14:32:40|68.59|66.19|68.83|66.43|68.83|66.43|68.59|66.19|0
1648737170000|2022-03-31 14:32:50|68.75|66.35|68.42|66.02|68.75|66.35|68.42|66.02|0
1648737180000|2022-03-31 14:33:00|68.51|66.11|68.42|66.02|68.51|66.11|68.42|66.02|0
1648737190000|2022-03-31 14:33:10|68.59|66.19|68.51|66.11|68.59|66.19|68.51|66.11|0
1648737200000|2022-03-31 14:33:20|68.42|66.02|68.42|66.02|68.42|66.02|68.34|65.94|0
1648737210000|2022-03-31 14:33:30|68.5|66.1|69.15|66.75|69.15|66.75|68.5|66.1|0
1648737220000|2022-03-31 14:33:40|68.91|66.51|69.32|66.92|69.35|66.95|68.91|66.51|0
1648737230000|2022-03-31 14:33:50|69.4|67|69.15|66.75|69.4|67|69.15|66.75|0
1648737240000|2022-03-31 14:34:00|69.4|67|69.48|67.08|69.48|67.08|69.4|67|0
1648737250000|2022-03-31 14:34:10|69.64|67.24|70.21|67.81|70.3|67.9|69.64|67.24|0
1648737260000|2022-03-31 14:34:20|69.97|67.57|70.3|67.9|70.38|67.98|69.97|67.57|0
1648737270000|2022-03-31 14:34:30|69.8|67.4|70.05|67.65|70.05|67.65|69.8|67.4|0
1648737280000|2022-03-31 14:34:40|70.01|67.61|70.13|67.73|70.21|67.81|70.01|67.61|0
1648737290000|2022-03-31 14:34:50|70.09|67.69|70.13|67.73|70.13|67.73|70.05|67.65|0
1648737300000|2022-03-31 14:35:00|70.3|67.9|70.38|67.98|70.38|67.98|70.21|67.81|0
1648737310000|2022-03-31 14:35:10|70.54|68.14|70.79|68.39|70.79|68.39|70.54|68.14|0
1648737320000|2022-03-31 14:35:20|70.87|68.47|70.71|68.31|70.87|68.47|70.71|68.31|0
1648737330000|2022-03-31 14:35:30|70.79|68.39|70.79|68.39|70.96|68.56|70.79|68.39|0
1648737340000|2022-03-31 14:35:40|70.71|68.31|70.19|67.79|71.98|69.58|70.19|67.79|0
1648737350000|2022-03-31 14:35:50|70.11|67.71|70.27|67.87|70.27|67.87|70.03|67.63|0
1648737360000|2022-03-31 14:36:00|70.19|67.79|70.96|68.56|70.96|68.56|70.19|67.79|0
1648737370000|2022-03-31 14:36:10|71.12|68.72|71|68.6|71.12|68.72|71|68.6|0
1648737380000|2022-03-31 14:36:20|70.88|68.48|70.63|68.23|70.88|68.48|70.63|68.23|0
1648737390000|2022-03-31 14:36:30|70.71|68.31|70.96|68.56|70.96|68.56|70.63|68.23|0
1648737400000|2022-03-31 14:36:40|71.04|68.64|71.21|68.81|71.21|68.81|70.96|68.56|0
1648737410000|2022-03-31 14:36:50|71.12|68.72|71.04|68.64|71.21|68.81|71.04|68.64|0
1648737420000|2022-03-31 14:37:00|70.87|68.47|70.79|68.39|70.87|68.47|70.79|68.39|0
1648737430000|2022-03-31 14:37:10|70.87|68.47|70.46|68.06|70.87|68.47|70.46|68.06|0
1648737440000|2022-03-31 14:37:20|70.55|68.15|70.63|68.23|70.71|68.31|70.55|68.15|0
1648737450000|2022-03-31 14:37:30|70.46|68.06|69.97|67.57|70.46|68.06|69.64|67.24|0
1648737460000|2022-03-31 14:37:40|70.05|67.65|70.22|67.82|70.3|67.9|70.05|67.65|0
1648737470000|2022-03-31 14:37:50|70.13|67.73|69.97|67.57|70.22|67.82|69.97|67.57|0
1648737480000|2022-03-31 14:38:00|69.89|67.49|70.13|67.73|70.13|67.73|69.89|67.49|0
1648737490000|2022-03-31 14:38:10|70.22|67.82|70.3|67.9|70.3|67.9|70.22|67.82|0
1648737500000|2022-03-31 14:38:20|70.22|67.82|69.97|67.57|70.22|67.82|69.97|67.57|0
1648737510000|2022-03-31 14:38:30|70.01|67.61|69.97|67.57|70.01|67.61|69.89|67.49|0
1648737520000|2022-03-31 14:38:40|70.05|67.65|69.81|67.41|70.05|67.65|69.81|67.41|0
1648737530000|2022-03-31 14:38:50|69.73|67.33|69.76|67.36|69.89|67.49|69.73|67.33|0
1648737540000|2022-03-31 14:39:00|69.73|67.33|69.72|67.32|69.81|67.41|69.72|67.32|0
1648737550000|2022-03-31 14:39:10|69.89|67.49|69.89|67.49|69.89|67.49|69.72|67.32|0
1648737560000|2022-03-31 14:39:20|69.97|67.57|69.72|67.32|69.97|67.57|69.72|67.32|0
1648737570000|2022-03-31 14:39:30|69.64|67.24|69.81|67.41|69.81|67.41|69.64|67.24|0
1648737580000|2022-03-31 14:39:40|69.72|67.32|69.81|67.41|69.81|67.41|69.64|67.24|0
1648737590000|2022-03-31 14:39:50|69.89|67.49|69.81|67.41|69.97|67.57|69.81|67.41|0
1648737600000|2022-03-31 14:40:00|69.76|67.36|69.81|67.41|69.81|67.41|69.76|67.36|0
1648737610000|2022-03-31 14:40:10|69.64|67.24|69.72|67.32|69.89|67.49|69.64|67.24|0
1648737620000|2022-03-31 14:40:20|69.64|67.24|69.64|67.24|69.72|67.32|69.64|67.24|0
1648737630000|2022-03-31 14:40:30|69.97|67.57|69.89|67.49|69.97|67.57|69.89|67.49|0
1648737640000|2022-03-31 14:40:40|69.97|67.57|69.72|67.32|69.97|67.57|69.72|67.32|0
1648737650000|2022-03-31 14:40:50|69.89|67.49|69.76|67.36|69.89|67.49|69.76|67.36|0
1648737660000|2022-03-31 14:41:00|69.64|67.24|69.64|67.24|69.64|67.24|69.56|67.16|0
1648737670000|2022-03-31 14:41:10|69.56|67.16|69.64|67.24|69.72|67.32|69.48|67.08|0
1648737680000|2022-03-31 14:41:20|69.48|67.08|69.48|67.08|69.48|67.08|69.4|67|0
1648737690000|2022-03-31 14:41:30|69.32|66.92|69.24|66.84|69.32|66.92|69.24|66.84|0
1648737700000|2022-03-31 14:41:40|69.32|66.92|69.32|66.92|69.48|67.08|69.32|66.92|0
1648737710000|2022-03-31 14:41:50|69.24|66.84|69.15|66.75|69.24|66.84|69.15|66.75|0
1648737720000|2022-03-31 14:42:00|69.32|66.92|69.32|66.92|69.32|66.92|69.07|66.67|0
1648737730000|2022-03-31 14:42:10|69.48|67.08|69.56|67.16|69.64|67.24|69.4|67|0
1648737740000|2022-03-31 14:42:20|69.64|67.24|69.52|67.12|69.64|67.24|69.52|67.12|0
1648737750000|2022-03-31 14:42:30|69.72|67.32|69.89|67.49|69.89|67.49|69.64|67.24|0
1648737760000|2022-03-31 14:42:40|69.97|67.57|70.05|67.65|70.05|67.65|69.97|67.57|0
1648737770000|2022-03-31 14:42:50|69.97|67.57|70.05|67.65|70.09|67.69|69.97|67.57|0
1648737780000|2022-03-31 14:43:00|70.17|67.77|70.38|67.98|70.38|67.98|70.13|67.73|0
1648737790000|2022-03-31 14:43:10|70.46|68.06|70.05|67.65|70.46|68.06|70.05|67.65|0
1648737800000|2022-03-31 14:43:20|69.97|67.57|69.89|67.49|70.05|67.65|69.89|67.49|0
1648737810000|2022-03-31 14:43:30|69.97|67.57|70.05|67.65|70.05|67.65|69.97|67.57|0
1648737820000|2022-03-31 14:43:40|70.21|67.81|69.97|67.57|70.21|67.81|69.97|67.57|0
1648737830000|2022-03-31 14:43:50|70.05|67.65|69.97|67.57|70.05|67.65|69.97|67.57|0
1648737840000|2022-03-31 14:44:00|69.89|67.49|70.05|67.65|70.05|67.65|69.89|67.49|0
1648737850000|2022-03-31 14:44:10|70.29|67.89|70.38|67.98|70.38|67.98|70.21|67.81|0
1648737860000|2022-03-31 14:44:20|70.29|67.89|70.54|68.14|70.54|68.14|70.29|67.89|0
1648737870000|2022-03-31 14:44:30|70.46|68.06|70.46|68.06|70.46|68.06|70.38|67.98|0
1648737880000|2022-03-31 14:44:40|70.54|68.14|70.46|68.06|70.54|68.14|70.46|68.06|0
1648737890000|2022-03-31 14:44:50|70.54|68.14|70.38|67.98|70.62|68.22|70.38|67.98|0
1648737900000|2022-03-31 14:45:00|70.21|67.81|70.38|67.98|70.38|67.98|70.21|67.81|0
1648737910000|2022-03-31 14:45:10|70.54|68.14|70.21|67.81|70.62|68.22|70.21|67.81|0
1648737920000|2022-03-31 14:45:20|70.13|67.73|70.13|67.73|70.13|67.73|70.05|67.65|0
1648737930000|2022-03-31 14:45:30|70.05|67.65|70.46|68.06|70.46|68.06|70.05|67.65|0
1648737940000|2022-03-31 14:45:40|70.54|68.14|70.54|68.14|70.54|68.14|70.46|68.06|0
1648737950000|2022-03-31 14:45:50|70.62|68.22|70.54|68.14|70.62|68.22|70.54|68.14|0
1648737960000|2022-03-31 14:46:00|70.62|68.22|71.12|68.72|71.12|68.72|70.46|68.06|0
1648737970000|2022-03-31 14:46:10|70.87|68.47|71.2|68.8|71.2|68.8|70.87|68.47|0
1648737980000|2022-03-31 14:46:20|71.16|68.76|71.24|68.84|71.28|68.88|71.16|68.76|0
1648737990000|2022-03-31 14:46:30|71.2|68.8|71.2|68.8|71.37|68.97|71.2|68.8|0
1648738000000|2022-03-31 14:46:40|71.28|68.88|71.95|69.55|72.12|69.72|71.28|68.88|0
1648738010000|2022-03-31 14:46:50|72.37|69.97|72.37|69.97|72.53|70.13|72.37|69.97|0
1648738020000|2022-03-31 14:47:00|72.41|70.01|72.7|70.3|72.7|70.3|72.41|70.01|0
1648738030000|2022-03-31 14:47:10|72.53|70.13|72.7|70.3|72.87|70.47|72.53|70.13|0
1648738040000|2022-03-31 14:47:20|71.61|69.21|72.11|69.71|72.11|69.71|71.61|69.21|0
1648738050000|2022-03-31 14:47:30|72.2|69.8|71.86|69.46|72.2|69.8|71.86|69.46|0
1648738060000|2022-03-31 14:47:40|71.7|69.3|71.7|69.3|71.78|69.38|71.7|69.3|0
1648738070000|2022-03-31 14:47:50|71.61|69.21|71.61|69.21|71.61|69.21|71.45|69.05|0
1648738080000|2022-03-31 14:48:00|71.53|69.13|71.7|69.3|71.86|69.46|71.53|69.13|0
1648738090000|2022-03-31 14:48:10|71.78|69.38|72.28|69.88|72.28|69.88|71.78|69.38|0
1648738100000|2022-03-31 14:48:20|72.32|69.92|72.28|69.88|72.37|69.97|72.28|69.88|0
1648738110000|2022-03-31 14:48:30|72.11|69.71|72.28|69.88|72.28|69.88|72.11|69.71|0
1648738120000|2022-03-31 14:48:40|72.2|69.8|72.2|69.8|72.2|69.8|72.2|69.8|0
1648738130000|2022-03-31 14:48:50|72.11|69.71|72.36|69.96|72.36|69.96|72.11|69.71|0
1648738140000|2022-03-31 14:49:00|72.45|70.05|72.28|69.88|72.49|70.09|72.28|69.88|0
1648738150000|2022-03-31 14:49:10|72.32|69.92|72.11|69.71|72.32|69.92|72.11|69.71|0
1648738160000|2022-03-31 14:49:20|72.2|69.8|71.86|69.46|72.2|69.8|71.86|69.46|0
1648738170000|2022-03-31 14:49:30|72.03|69.63|72.2|69.8|72.2|69.8|71.95|69.55|0
1648738180000|2022-03-31 14:49:40|72.11|69.71|72.36|69.96|72.45|70.05|72.11|69.71|0
1648738190000|2022-03-31 14:49:50|72.53|70.13|72.36|69.96|72.53|70.13|72.28|69.88|0
1648738200000|2022-03-31 14:50:00|72.28|69.88|72.36|69.96|72.36|69.96|72.28|69.88|0
1648738210000|2022-03-31 14:50:10|72.28|69.88|72.36|69.96|72.45|70.05|72.28|69.88|0
1648738220000|2022-03-31 14:50:20|72.53|70.13|72.24|69.84|72.53|70.13|72.24|69.84|0
1648738230000|2022-03-31 14:50:30|72.28|69.88|71.95|69.55|72.36|69.96|71.95|69.55|0
1648738240000|2022-03-31 14:50:40|72.03|69.63|71.95|69.55|72.03|69.63|71.95|69.55|0
1648738250000|2022-03-31 14:50:50|71.86|69.46|71.86|69.46|71.86|69.46|71.78|69.38|0
1648738260000|2022-03-31 14:51:00|72.03|69.63|72.03|69.63|72.11|69.71|72.03|69.63|0
1648738270000|2022-03-31 14:51:10|72.11|69.71|71.95|69.55|72.11|69.71|71.95|69.55|0
1648738280000|2022-03-31 14:51:20|71.86|69.46|71.7|69.3|71.86|69.46|71.7|69.3|0
1648738290000|2022-03-31 14:51:30|71.78|69.38|71.95|69.55|71.95|69.55|71.78|69.38|0
1648738300000|2022-03-31 14:51:40|71.86|69.46|71.78|69.38|71.86|69.46|71.78|69.38|0
1648738310000|2022-03-31 14:51:50|71.86|69.46|71.7|69.3|71.86|69.46|71.7|69.3|0
1648738320000|2022-03-31 14:52:00|71.74|69.34|71.61|69.21|71.74|69.34|71.53|69.13|0
1648738330000|2022-03-31 14:52:10|71.7|69.3|71.7|69.3|71.78|69.38|71.7|69.3|0
1648738340000|2022-03-31 14:52:20|71.78|69.38|71.53|69.13|71.78|69.38|71.53|69.13|0
1648738350000|2022-03-31 14:52:30|71.7|69.3|71.78|69.38|71.78|69.38|71.69|69.29|0
1648738360000|2022-03-31 14:52:40|71.82|69.42|71.86|69.46|71.86|69.46|71.78|69.38|0
1648738370000|2022-03-31 14:52:50|71.61|69.21|71.53|69.13|71.69|69.29|71.53|69.13|0
1648738380000|2022-03-31 14:53:00|71.28|68.88|71.2|68.8|71.28|68.88|71.2|68.8|0
1648738390000|2022-03-31 14:53:10|71.28|68.88|71.61|69.21|71.61|69.21|71.2|68.8|0
1648738400000|2022-03-31 14:53:20|71.45|69.05|71.49|69.09|71.49|69.09|71.45|69.05|0
1648738410000|2022-03-31 14:53:30|71.53|69.13|71.61|69.21|71.61|69.21|71.53|69.13|0
1648738420000|2022-03-31 14:53:40|71.45|69.05|71.69|69.29|71.69|69.29|71.45|69.05|0
1648738430000|2022-03-31 14:53:50|71.61|69.21|71.61|69.21|71.61|69.21|71.61|69.21|0
1648738440000|2022-03-31 14:54:00|71.44|69.04|71.44|69.04|71.44|69.04|71.36|68.96|0
1648738450000|2022-03-31 14:54:10|71.28|68.88|71.44|69.04|71.44|69.04|71.28|68.88|0
1648738460000|2022-03-31 14:54:20|71.36|68.96|71.2|68.8|71.36|68.96|71.2|68.8|0
1648738470000|2022-03-31 14:54:30|71.11|68.71|71.2|68.8|71.2|68.8|71.11|68.71|0
1648738480000|2022-03-31 14:54:40|71.11|68.71|71.03|68.63|71.11|68.71|70.95|68.55|0
1648738490000|2022-03-31 14:54:50|71.11|68.71|71.11|68.71|71.11|68.71|71.07|68.67|0
1648738500000|2022-03-31 14:55:00|71.28|68.88|71.78|69.38|71.78|69.38|71.28|68.88|0
1648738510000|2022-03-31 14:55:10|71.69|69.29|71.36|68.96|71.69|69.29|71.36|68.96|0
1648738520000|2022-03-31 14:55:20|71.44|69.04|72.11|69.71|72.11|69.71|71.44|69.04|0
1648738530000|2022-03-31 14:55:30|71.94|69.54|71.94|69.54|72.03|69.63|71.94|69.54|0
1648738540000|2022-03-31 14:55:40|72.03|69.63|72.11|69.71|72.11|69.71|72.03|69.63|0
1648738550000|2022-03-31 14:55:50|72.19|69.79|72.11|69.71|72.19|69.79|72.11|69.71|0
1648738560000|2022-03-31 14:56:00|72.03|69.63|72.28|69.88|72.28|69.88|72.03|69.63|0
1648738570000|2022-03-31 14:56:10|72.36|69.96|72.36|69.96|72.36|69.96|72.36|69.96|0
1648738580000|2022-03-31 14:56:20|72.15|69.75|72.28|69.88|72.28|69.88|72.15|69.75|0
1648738590000|2022-03-31 14:56:30|72.19|69.79|72.28|69.88|72.28|69.88|72.19|69.79|0
1648738600000|2022-03-31 14:56:40|72.36|69.96|72.53|70.13|72.53|70.13|72.36|69.96|0
1648738610000|2022-03-31 14:56:50|72.7|70.3|72.7|70.3|72.78|70.38|72.7|70.3|0
1648738620000|2022-03-31 14:57:00|72.61|70.21|73.03|70.63|73.03|70.63|72.61|70.21|0
1648738630000|2022-03-31 14:57:10|73.12|70.72|73.45|71.05|73.45|71.05|73.12|70.72|0
1648738640000|2022-03-31 14:57:20|73.37|70.97|73.12|70.72|73.37|70.97|73.12|70.72|0
1648738650000|2022-03-31 14:57:30|73.2|70.8|71.65|69.25|73.29|70.89|71.65|69.25|0
1648738660000|2022-03-31 14:57:40|71.57|69.17|71.73|69.33|71.73|69.33|71.57|69.17|0
1648738670000|2022-03-31 14:57:50|71.82|69.42|71.73|69.33|71.82|69.42|71.65|69.25|0
1648738680000|2022-03-31 14:58:00|71.65|69.25|71.82|69.42|71.82|69.42|71.65|69.25|0
1648738690000|2022-03-31 14:58:10|71.99|69.59|72.07|69.67|72.15|69.75|71.99|69.59|0
1648738700000|2022-03-31 14:58:20|71.99|69.59|72.15|69.75|72.15|69.75|71.99|69.59|0
1648738710000|2022-03-31 14:58:30|72.07|69.67|72.07|69.67|72.07|69.67|72.07|69.67|0
1648738720000|2022-03-31 14:58:40|72.15|69.75|72.15|69.75|72.24|69.84|72.15|69.75|0
1648738730000|2022-03-31 14:58:50|72.07|69.67|71.99|69.59|72.15|69.75|71.99|69.59|0
1648738740000|2022-03-31 14:59:00|72.07|69.67|72.07|69.67|72.15|69.75|72.07|69.67|0
1648738750000|2022-03-31 14:59:10|71.99|69.59|71.9|69.5|72.15|69.75|71.9|69.5|0
1648738760000|2022-03-31 14:59:20|71.99|69.59|71.82|69.42|71.99|69.59|71.82|69.42|0
1648738770000|2022-03-31 14:59:30|71.9|69.5|71.73|69.33|71.9|69.5|71.73|69.33|0
1648738780000|2022-03-31 14:59:40|71.82|69.42|71.82|69.42|71.82|69.42|71.73|69.33|0
1648738790000|2022-03-31 14:59:50|71.73|69.33|71.48|69.08|71.73|69.33|71.48|69.08|0
1648738800000|2022-03-31 15:00:00|71.31|68.91|71.48|69.08|71.48|69.08|71.31|68.91|0
1648738810000|2022-03-31 15:00:10|71.4|69|71.23|68.83|71.4|69|71.23|68.83|0
1648738820000|2022-03-31 15:00:20|71.15|68.75|71.48|69.08|71.48|69.08|71.15|68.75|0
1648738830000|2022-03-31 15:00:30|71.4|69|71.23|68.83|71.4|69|71.23|68.83|0
1648738840000|2022-03-31 15:00:40|71.27|68.87|71.48|69.08|71.48|69.08|71.27|68.87|0
1648738850000|2022-03-31 15:00:50|71.4|69|71.65|69.25|71.65|69.25|71.4|69|0
1648738860000|2022-03-31 15:01:00|71.73|69.33|71.73|69.33|71.73|69.33|71.57|69.17|0
1648738870000|2022-03-31 15:01:10|71.65|69.25|71.4|69|71.65|69.25|71.31|68.91|0
1648738880000|2022-03-31 15:01:20|70.98|68.58|71.06|68.66|71.06|68.66|70.9|68.5|0
1648738890000|2022-03-31 15:01:30|70.98|68.58|70.81|68.41|70.98|68.58|70.81|68.41|0
1648738900000|2022-03-31 15:01:40|70.9|68.5|70.73|68.33|70.9|68.5|70.73|68.33|0
1648738910000|2022-03-31 15:01:50|70.69|68.29|70.9|68.5|70.9|68.5|70.65|68.25|0
1648738920000|2022-03-31 15:02:00|70.98|68.58|70.98|68.58|71.06|68.66|70.9|68.5|0
1648738930000|2022-03-31 15:02:10|71.06|68.66|71.15|68.75|71.23|68.83|71.06|68.66|0
1648738940000|2022-03-31 15:02:20|71.06|68.66|70.9|68.5|71.06|68.66|70.9|68.5|0
1648738950000|2022-03-31 15:02:30|70.81|68.41|70.81|68.41|70.98|68.58|70.81|68.41|0
1648738960000|2022-03-31 15:02:40|70.73|68.33|70.65|68.25|70.73|68.33|70.65|68.25|0
1648738970000|2022-03-31 15:02:50|70.73|68.33|70.4|68|70.73|68.33|70.4|68|0
1648738980000|2022-03-31 15:03:00|70.48|68.08|70.23|67.83|70.48|68.08|70.23|67.83|0
1648738990000|2022-03-31 15:03:10|70.15|67.75|69.98|67.58|70.15|67.75|69.9|67.5|0
1648739000000|2022-03-31 15:03:20|69.9|67.5|69.49|67.09|69.9|67.5|69.49|67.09|0
1648739010000|2022-03-31 15:03:30|69.66|67.26|70.07|67.67|70.07|67.67|69.66|67.26|0
1648739020000|2022-03-31 15:03:40|69.98|67.58|69.9|67.5|70.07|67.67|69.9|67.5|0
1648739030000|2022-03-31 15:03:50|70.07|67.67|70.15|67.75|70.15|67.75|70.07|67.67|0
1648739040000|2022-03-31 15:04:00|70.07|67.67|70.23|67.83|70.31|67.91|70.07|67.67|0
1648739050000|2022-03-31 15:04:10|70.31|67.91|70.31|67.91|70.4|68|70.31|67.91|0
1648739060000|2022-03-31 15:04:20|70.23|67.83|70.15|67.75|70.23|67.83|70.15|67.75|0
1648739070000|2022-03-31 15:04:30|70.23|67.83|70.15|67.75|70.23|67.83|70.15|67.75|0
1648739080000|2022-03-31 15:04:40|70.23|67.83|70.07|67.67|70.23|67.83|70.07|67.67|0
1648739090000|2022-03-31 15:04:50|70.23|67.83|70.48|68.08|70.48|68.08|70.23|67.83|0
1648739100000|2022-03-31 15:05:00|70.4|68|70.15|67.75|70.4|68|70.15|67.75|0
1648739110000|2022-03-31 15:05:10|70.23|67.83|70.31|67.91|70.31|67.91|70.23|67.83|0
1648739120000|2022-03-31 15:05:20|70.15|67.75|70.15|67.75|70.23|67.83|70.15|67.75|0
1648739130000|2022-03-31 15:05:30|70.48|68.08|70.48|68.08|70.48|68.08|70.48|68.08|0
1648739140000|2022-03-31 15:05:40|70.4|68|70.48|68.08|70.48|68.08|70.4|68|0
1648739150000|2022-03-31 15:05:50|70.4|68|70.4|68|70.48|68.08|70.4|68|0
1648739160000|2022-03-31 15:06:00|70.48|68.08|70.4|68|70.48|68.08|70.4|68|0
1648739170000|2022-03-31 15:06:10|70.48|68.08|70.4|68|70.48|68.08|70.4|68|0
1648739180000|2022-03-31 15:06:20|70.56|68.16|70.73|68.33|70.73|68.33|70.56|68.16|0
1648739190000|2022-03-31 15:06:30|70.81|68.41|70.64|68.24|70.81|68.41|70.64|68.24|0
1648739200000|2022-03-31 15:06:40|70.56|68.16|70.73|68.33|70.73|68.33|70.56|68.16|0
1648739210000|2022-03-31 15:06:50|70.81|68.41|70.89|68.49|70.89|68.49|70.81|68.41|0
1648739220000|2022-03-31 15:07:00|70.98|68.58|70.81|68.41|70.98|68.58|70.81|68.41|0
1648739230000|2022-03-31 15:07:10|70.73|68.33|70.48|68.08|70.73|68.33|70.4|68|0
1648739240000|2022-03-31 15:07:20|70.15|67.75|70.15|67.75|70.23|67.83|70.15|67.75|0
1648739250000|2022-03-31 15:07:30|70.23|67.83|70.4|68|70.4|68|70.23|67.83|0
1648739260000|2022-03-31 15:07:40|70.15|67.75|70.23|67.83|70.23|67.83|70.15|67.75|0
1648739270000|2022-03-31 15:07:50|70.19|67.79|69.98|67.58|70.23|67.83|69.98|67.58|0
1648739280000|2022-03-31 15:08:00|70.06|67.66|70.06|67.66|70.15|67.75|69.98|67.58|0
1648739290000|2022-03-31 15:08:10|69.98|67.58|69.73|67.33|69.98|67.58|69.73|67.33|0
1648739300000|2022-03-31 15:08:20|69.49|67.09|69.32|66.92|69.49|67.09|69.32|66.92|0
1648739310000|2022-03-31 15:08:30|69.49|67.09|69.65|67.25|69.65|67.25|69.49|67.09|0
1648739320000|2022-03-31 15:08:40|69.57|67.17|69.49|67.09|69.65|67.25|69.49|67.09|0
1648739330000|2022-03-31 15:08:50|69.57|67.17|69.9|67.5|69.9|67.5|69.57|67.17|0
1648739340000|2022-03-31 15:09:00|69.98|67.58|70.06|67.66|70.06|67.66|69.98|67.58|0
1648739350000|2022-03-31 15:09:10|70.15|67.75|70.15|67.75|70.15|67.75|69.98|67.58|0
1648739360000|2022-03-31 15:09:20|70.23|67.83|70.31|67.91|70.31|67.91|70.15|67.75|0
1648739370000|2022-03-31 15:09:30|70.39|67.99|70.39|67.99|70.39|67.99|70.31|67.91|0
1648739380000|2022-03-31 15:09:40|70.48|68.08|70.64|68.24|70.64|68.24|70.48|68.08|0
1648739390000|2022-03-31 15:09:50|70.48|68.08|70.23|67.83|70.48|68.08|70.23|67.83|0
1648739400000|2022-03-31 15:10:00|70.1|67.7|70.02|67.62|70.1|67.7|70.02|67.62|0
1648739410000|2022-03-31 15:10:10|69.9|67.5|69.73|67.33|69.94|67.54|69.73|67.33|0
1648739420000|2022-03-31 15:10:20|69.57|67.17|69.65|67.25|69.65|67.25|69.57|67.17|0
1648739430000|2022-03-31 15:10:30|69.73|67.33|69.57|67.17|69.73|67.33|69.57|67.17|0
1648739440000|2022-03-31 15:10:40|69.49|67.09|69.41|67.01|69.57|67.17|69.41|67.01|0
1648739450000|2022-03-31 15:10:50|69.49|67.09|69.65|67.25|69.65|67.25|69.49|67.09|0
1648739460000|2022-03-31 15:11:00|69.98|67.58|70.31|67.91|70.31|67.91|69.98|67.58|0
1648739470000|2022-03-31 15:11:10|70.27|67.87|70.23|67.83|70.27|67.87|70.23|67.83|0
1648739480000|2022-03-31 15:11:20|70.39|67.99|70.64|68.24|70.64|68.24|70.39|67.99|0
1648739490000|2022-03-31 15:11:30|70.73|68.33|70.48|68.08|70.73|68.33|70.48|68.08|0
1648739500000|2022-03-31 15:11:40|70.39|67.99|70.31|67.91|70.39|67.99|70.23|67.83|0
1648739510000|2022-03-31 15:11:50|70.23|67.83|69.9|67.5|70.23|67.83|69.9|67.5|0
1648739520000|2022-03-31 15:12:00|70.06|67.66|69.9|67.5|70.06|67.66|69.9|67.5|0
1648739530000|2022-03-31 15:12:10|69.82|67.42|69.82|67.42|69.82|67.42|69.82|67.42|0
1648739540000|2022-03-31 15:12:20|69.98|67.58|70.06|67.66|70.06|67.66|69.98|67.58|0
1648739550000|2022-03-31 15:12:30|70.14|67.74|69.98|67.58|70.14|67.74|69.98|67.58|0
1648739560000|2022-03-31 15:12:40|70.06|67.66|70.06|67.66|70.06|67.66|70.06|67.66|0
1648739570000|2022-03-31 15:12:50|69.9|67.5|69.9|67.5|69.9|67.5|69.73|67.33|0
1648739580000|2022-03-31 15:13:00|69.81|67.41|69.49|67.09|69.81|67.41|69.32|66.92|0
1648739590000|2022-03-31 15:13:10|69.32|66.92|69.4|67|69.4|67|69.32|66.92|0
1648739600000|2022-03-31 15:13:20|69.57|67.17|69.57|67.17|69.61|67.21|69.57|67.17|0
1648739610000|2022-03-31 15:13:30|69.73|67.33|69.65|67.25|69.73|67.33|69.65|67.25|0
1648739630000|2022-03-31 15:13:50|69.57|67.17|69.57|67.17|69.65|67.25|69.57|67.17|0
1648739640000|2022-03-31 15:14:00|69.73|67.33|70.06|67.66|70.06|67.66|69.73|67.33|0
1648739650000|2022-03-31 15:14:10|69.81|67.41|69.81|67.41|69.81|67.41|69.81|67.41|0
1648739660000|2022-03-31 15:14:20|69.65|67.25|69.65|67.25|69.65|67.25|69.65|67.25|0
1648739670000|2022-03-31 15:14:30|69.81|67.41|69.73|67.33|69.81|67.41|69.73|67.33|0
1648739680000|2022-03-31 15:14:40|69.9|67.5|69.9|67.5|69.9|67.5|69.9|67.5|0
1648739690000|2022-03-31 15:14:50|69.98|67.58|69.98|67.58|69.98|67.58|69.98|67.58|0
1648739700000|2022-03-31 15:15:00|70.23|67.83|69.98|67.58|70.31|67.91|69.98|67.58|0
1648739710000|2022-03-31 15:15:10|69.9|67.5|69.73|67.33|69.9|67.5|69.73|67.33|0
1648739720000|2022-03-31 15:15:20|69.81|67.41|69.73|67.33|69.81|67.41|69.73|67.33|0
1648739730000|2022-03-31 15:15:30|69.65|67.25|69.32|66.92|69.65|67.25|69.32|66.92|0
1648739740000|2022-03-31 15:15:40|69.16|66.76|69.24|66.84|69.24|66.84|69.08|66.68|0
1648739750000|2022-03-31 15:15:50|69.16|66.76|69.24|66.84|69.24|66.84|69.16|66.76|0
1648739760000|2022-03-31 15:16:00|69.16|66.76|69.16|66.76|69.24|66.84|69.11|66.71|0
1648739770000|2022-03-31 15:16:10|69.07|66.67|69.24|66.84|69.24|66.84|69.07|66.67|0
1648739780000|2022-03-31 15:16:20|69.32|66.92|69.32|66.92|69.4|67|69.24|66.84|0
1648739790000|2022-03-31 15:16:30|69.4|67|69.48|67.08|69.48|67.08|69.4|67|0
1648739800000|2022-03-31 15:16:40|69.57|67.17|69.57|67.17|69.57|67.17|69.48|67.08|0
1648739810000|2022-03-31 15:16:50|69.48|67.08|69.4|67|69.48|67.08|69.4|67|0
1648739820000|2022-03-31 15:17:00|69.48|67.08|69.65|67.25|69.65|67.25|69.48|67.08|0
1648739830000|2022-03-31 15:17:10|69.73|67.33|69.32|66.92|69.73|67.33|69.32|66.92|0
1648739840000|2022-03-31 15:17:20|69.24|66.84|69.16|66.76|69.24|66.84|69.16|66.76|0
1648739850000|2022-03-31 15:17:30|69.07|66.67|69.07|66.67|69.07|66.67|68.99|66.59|0
1648739860000|2022-03-31 15:17:40|69.16|66.76|69.24|66.84|69.24|66.84|69.07|66.67|0
1648739870000|2022-03-31 15:17:50|69.16|66.76|69.48|67.08|69.48|67.08|69.16|66.76|0
1648739880000|2022-03-31 15:18:00|69.4|67|69.48|67.08|69.48|67.08|69.32|66.92|0
1648739890000|2022-03-31 15:18:10|69.57|67.17|69.48|67.08|69.57|67.17|69.48|67.08|0
1648739900000|2022-03-31 15:18:20|69.52|67.12|69.48|67.08|69.57|67.17|69.48|67.08|0
1648739910000|2022-03-31 15:18:30|69.57|67.17|69.73|67.33|69.73|67.33|69.57|67.17|0
1648739920000|2022-03-31 15:18:40|69.89|67.49|69.81|67.41|69.89|67.49|69.81|67.41|0
1648739930000|2022-03-31 15:18:50|69.85|67.45|69.98|67.58|69.98|67.58|69.85|67.45|0
1648739940000|2022-03-31 15:19:00|69.89|67.49|69.98|67.58|69.98|67.58|69.81|67.41|0
1648739950000|2022-03-31 15:19:10|69.89|67.49|70.14|67.74|70.14|67.74|69.89|67.49|0
1648739960000|2022-03-31 15:19:20|70.06|67.66|70.06|67.66|70.06|67.66|70.06|67.66|0
1648739970000|2022-03-31 15:19:30|69.89|67.49|69.77|67.37|69.98|67.58|69.77|67.37|0
1648739980000|2022-03-31 15:19:40|69.65|67.25|69.56|67.16|69.65|67.25|69.56|67.16|0
1648739990000|2022-03-31 15:19:50|69.48|67.08|69.48|67.08|69.69|67.29|69.48|67.08|0
1648740000000|2022-03-31 15:20:00|69.4|67|69.24|66.84|69.4|67|69.24|66.84|0
1648740010000|2022-03-31 15:20:10|69.07|66.67|68.99|66.59|69.07|66.67|68.99|66.59|0
1648740020000|2022-03-31 15:20:20|69.07|66.67|69.24|66.84|69.32|66.92|69.07|66.67|0
1648740030000|2022-03-31 15:20:30|69.28|66.88|69.15|66.75|69.32|66.92|69.15|66.75|0
1648740040000|2022-03-31 15:20:40|69.07|66.67|69.24|66.84|69.24|66.84|69.07|66.67|0
1648740050000|2022-03-31 15:20:50|69.15|66.75|69.07|66.67|69.15|66.75|69.07|66.67|0
1648740060000|2022-03-31 15:21:00|68.99|66.59|68.99|66.59|68.99|66.59|68.99|66.59|0
1648740070000|2022-03-31 15:21:10|69.32|66.92|69.56|67.16|69.56|67.16|69.32|66.92|0
1648740080000|2022-03-31 15:21:20|69.48|67.08|69.65|67.25|69.73|67.33|69.48|67.08|0
1648740090000|2022-03-31 15:21:30|69.56|67.16|69.65|67.25|69.65|67.25|69.48|67.08|0
1648740100000|2022-03-31 15:21:40|69.73|67.33|69.73|67.33|69.73|67.33|69.73|67.33|0
1648740110000|2022-03-31 15:21:50|69.65|67.25|69.56|67.16|69.65|67.25|69.56|67.16|0
1648740120000|2022-03-31 15:22:00|69.48|67.08|69.65|67.25|69.65|67.25|69.48|67.08|0
1648740130000|2022-03-31 15:22:10|69.56|67.16|69.65|67.25|69.65|67.25|69.56|67.16|0
1648740140000|2022-03-31 15:22:20|69.81|67.41|70.1|67.7|70.1|67.7|69.81|67.41|0
1648740150000|2022-03-31 15:22:30|70.14|67.74|70.22|67.82|70.22|67.82|70.14|67.74|0
1648740160000|2022-03-31 15:22:40|70.14|67.74|70.39|67.99|70.39|67.99|70.14|67.74|0
1648740170000|2022-03-31 15:22:50|70.14|67.74|69.81|67.41|70.14|67.74|69.81|67.41|0
1648740180000|2022-03-31 15:23:00|69.73|67.33|69.97|67.57|69.97|67.57|69.73|67.33|0
1648740190000|2022-03-31 15:23:10|69.89|67.49|69.89|67.49|69.89|67.49|69.89|67.49|0
1648740200000|2022-03-31 15:23:20|69.81|67.41|69.81|67.41|69.89|67.49|69.81|67.41|0
1648740210000|2022-03-31 15:23:30|69.73|67.33|69.56|67.16|69.73|67.33|69.56|67.16|0
1648740220000|2022-03-31 15:23:40|69.4|67|69.32|66.92|69.48|67.08|69.32|66.92|0
1648740230000|2022-03-31 15:23:50|69.23|66.83|69.32|66.92|69.32|66.92|69.23|66.83|0
1648740240000|2022-03-31 15:24:00|69.23|66.83|69.15|66.75|69.23|66.83|69.15|66.75|0
1648740250000|2022-03-31 15:24:10|69.23|66.83|69.07|66.67|69.32|66.92|69.07|66.67|0
1648740260000|2022-03-31 15:24:20|69.15|66.75|69.23|66.83|69.23|66.83|69.15|66.75|0
1648740270000|2022-03-31 15:24:30|69.15|66.75|69.07|66.67|69.15|66.75|69.07|66.67|0
1648740280000|2022-03-31 15:24:40|69.15|66.75|69.15|66.75|69.15|66.75|69.11|66.71|0
1648740290000|2022-03-31 15:24:50|69.23|66.83|69.4|67|69.4|67|69.23|66.83|0
1648740300000|2022-03-31 15:25:00|69.32|66.92|69.15|66.75|69.32|66.92|69.15|66.75|0
1648740310000|2022-03-31 15:25:10|69.11|66.71|68.66|66.26|69.15|66.75|68.66|66.26|0
1648740320000|2022-03-31 15:25:20|68.74|66.34|68.66|66.26|68.74|66.34|68.66|66.26|0
1648740330000|2022-03-31 15:25:30|68.83|66.43|68.78|66.38|68.83|66.43|68.78|66.38|0
1648740340000|2022-03-31 15:25:40|68.66|66.26|68.66|66.26|68.74|66.34|68.66|66.26|0
1648740350000|2022-03-31 15:25:50|68.74|66.34|68.99|66.59|68.99|66.59|68.74|66.34|0
1648740360000|2022-03-31 15:26:00|69.23|66.83|69.23|66.83|69.32|66.92|69.23|66.83|0
1648740370000|2022-03-31 15:26:10|69.15|66.75|69.07|66.67|69.15|66.75|69.07|66.67|0
1648740380000|2022-03-31 15:26:20|69.15|66.75|69.15|66.75|69.23|66.83|69.15|66.75|0
1648740390000|2022-03-31 15:26:30|69.07|66.67|69.03|66.63|69.23|66.83|69.03|66.63|0
1648740400000|2022-03-31 15:26:40|69.07|66.67|68.95|66.55|69.07|66.67|68.91|66.51|0
1648740410000|2022-03-31 15:26:50|68.99|66.59|69.23|66.83|69.23|66.83|68.99|66.59|0
1648740420000|2022-03-31 15:27:00|69.31|66.91|69.19|66.79|69.31|66.91|69.15|66.75|0
1648740430000|2022-03-31 15:27:10|69.15|66.75|69.07|66.67|69.15|66.75|68.99|66.59|0
1648740440000|2022-03-31 15:27:20|68.82|66.42|68.91|66.51|68.91|66.51|68.82|66.42|0
1648740450000|2022-03-31 15:27:30|68.99|66.59|69.07|66.67|69.07|66.67|68.91|66.51|0
1648740460000|2022-03-31 15:27:40|68.91|66.51|68.82|66.42|68.91|66.51|68.82|66.42|0
1648740470000|2022-03-31 15:27:50|68.74|66.34|68.74|66.34|68.74|66.34|68.66|66.26|0
1648740480000|2022-03-31 15:28:00|68.99|66.59|68.74|66.34|68.99|66.59|68.74|66.34|0
1648740490000|2022-03-31 15:28:10|68.66|66.26|68.66|66.26|68.74|66.34|68.58|66.18|0
1648740500000|2022-03-31 15:28:20|68.58|66.18|68.58|66.18|68.58|66.18|68.5|66.1|0
1648740510000|2022-03-31 15:28:30|68.74|66.34|68.82|66.42|68.82|66.42|68.74|66.34|0
1648740520000|2022-03-31 15:28:40|68.9|66.5|68.82|66.42|68.9|66.5|68.82|66.42|0
1648740530000|2022-03-31 15:28:50|68.66|66.26|68.58|66.18|68.66|66.26|68.58|66.18|0
1648740540000|2022-03-31 15:29:00|68.5|66.1|68.42|66.02|68.5|66.1|68.34|65.94|0
1648740550000|2022-03-31 15:29:10|68.5|66.1|68.9|66.5|68.9|66.5|68.5|66.1|0
1648740560000|2022-03-31 15:29:20|68.82|66.42|68.82|66.42|69.07|66.67|68.82|66.42|0
1648740570000|2022-03-31 15:29:30|68.66|66.26|68.66|66.26|68.74|66.34|68.58|66.18|0
1648740580000|2022-03-31 15:29:40|68.58|66.18|68.66|66.26|68.66|66.26|68.58|66.18|0
1648740590000|2022-03-31 15:29:50|68.58|66.18|68.74|66.34|68.74|66.34|68.58|66.18|0
1648740600000|2022-03-31 15:30:00|68.58|66.18|68.82|66.42|68.82|66.42|68.58|66.18|0
1648740610000|2022-03-31 15:30:10|68.9|66.5|68.66|66.26|68.9|66.5|68.66|66.26|0
1648740620000|2022-03-31 15:30:20|68.42|66.02|68.25|65.85|68.42|66.02|68.25|65.85|0
1648740630000|2022-03-31 15:30:30|68.17|65.77|68.13|65.73|68.17|65.77|68.09|65.69|0
1648740640000|2022-03-31 15:30:40|68.17|65.77|68.13|65.73|68.17|65.77|68.09|65.69|0
1648740650000|2022-03-31 15:30:50|68.17|65.77|68.33|65.93|68.33|65.93|68.17|65.77|0
1648740660000|2022-03-31 15:31:00|68.42|66.02|68.45|66.05|68.45|66.05|68.37|65.97|0
1648740670000|2022-03-31 15:31:10|68.5|66.1|68.42|66.02|68.58|66.18|68.42|66.02|0
1648740680000|2022-03-31 15:31:20|68.5|66.1|68.42|66.02|68.54|66.14|68.42|66.02|0
1648740690000|2022-03-31 15:31:30|68.33|65.93|68.09|65.69|68.33|65.93|68.09|65.69|0
1648740700000|2022-03-31 15:31:40|68.01|65.61|68.17|65.77|68.17|65.77|68.01|65.61|0
1648740710000|2022-03-31 15:31:50|68.25|65.85|68.33|65.93|68.33|65.93|68.21|65.81|0
1648740720000|2022-03-31 15:32:00|68.17|65.77|68.25|65.85|68.25|65.85|68.17|65.77|0
1648740730000|2022-03-31 15:32:10|68.17|65.77|68.41|66.01|68.41|66.01|68.17|65.77|0
1648740740000|2022-03-31 15:32:20|68.33|65.93|68.17|65.77|68.33|65.93|68.17|65.77|0
1648740750000|2022-03-31 15:32:30|68.41|66.01|68.41|66.01|68.5|66.1|68.41|66.01|0
1648740760000|2022-03-31 15:32:40|68.45|66.05|68.5|66.1|68.5|66.1|68.41|66.01|0
1648740770000|2022-03-31 15:32:50|68.58|66.18|68.33|65.93|68.58|66.18|68.33|65.93|0
1648740780000|2022-03-31 15:33:00|68.41|66.01|68.17|65.77|68.41|66.01|68.17|65.77|0
1648740790000|2022-03-31 15:33:10|68.41|66.01|68.13|65.73|68.41|66.01|68.13|65.73|0
1648740800000|2022-03-31 15:33:20|68.17|65.77|68.05|65.65|68.17|65.77|68.05|65.65|0
1648740810000|2022-03-31 15:33:30|68.01|65.61|67.97|65.57|68.01|65.61|67.97|65.57|0
1648740820000|2022-03-31 15:33:40|67.89|65.49|68.17|65.77|68.17|65.77|67.89|65.49|0
1648740830000|2022-03-31 15:33:50|68.09|65.69|67.93|65.53|68.09|65.69|67.93|65.53|0
1648740840000|2022-03-31 15:34:00|68.01|65.61|67.77|65.37|68.01|65.61|67.77|65.37|0
1648740850000|2022-03-31 15:34:10|67.85|65.45|67.93|65.53|67.93|65.53|67.77|65.37|0
1648740860000|2022-03-31 15:34:20|68.01|65.61|68.09|65.69|68.09|65.69|68.01|65.61|0
1648740870000|2022-03-31 15:34:30|68.01|65.61|68.01|65.61|68.01|65.61|67.93|65.53|0
1648740880000|2022-03-31 15:34:40|68.09|65.69|67.77|65.37|68.09|65.69|67.77|65.37|0
1648740890000|2022-03-31 15:34:50|67.69|65.29|67.85|65.45|67.85|65.45|67.61|65.21|0
1648740900000|2022-03-31 15:35:00|67.93|65.53|67.97|65.57|68.01|65.61|67.85|65.45|0
1648740910000|2022-03-31 15:35:10|68.01|65.61|68.13|65.73|68.13|65.73|68.01|65.61|0
1648740920000|2022-03-31 15:35:20|68.09|65.69|67.52|65.12|68.09|65.69|67.52|65.12|0
1648740930000|2022-03-31 15:35:30|67.69|65.29|67.52|65.12|67.69|65.29|67.44|65.04|0
1648740940000|2022-03-31 15:35:40|67.6|65.2|67.6|65.2|67.69|65.29|67.52|65.12|0
1648740950000|2022-03-31 15:35:50|67.69|65.29|67.52|65.12|67.69|65.29|67.48|65.08|0
1648740960000|2022-03-31 15:36:00|67.6|65.2|67.69|65.29|67.69|65.29|67.6|65.2|0
1648740970000|2022-03-31 15:36:10|67.56|65.16|67.52|65.12|67.56|65.16|67.44|65.04|0
1648740980000|2022-03-31 15:36:20|67.6|65.2|67.85|65.45|67.85|65.45|67.6|65.2|0
1648740990000|2022-03-31 15:36:30|67.77|65.37|68.09|65.69|68.09|65.69|67.77|65.37|0
1648741000000|2022-03-31 15:36:40|68.33|65.93|68.25|65.85|68.41|66.01|68.25|65.85|0
1648741010000|2022-03-31 15:36:50|68.33|65.93|68.33|65.93|68.41|66.01|68.25|65.85|0
1648741020000|2022-03-31 15:37:00|68.17|65.77|68.33|65.93|68.33|65.93|68.17|65.77|0
1648741030000|2022-03-31 15:37:10|68.41|66.01|68.33|65.93|68.41|66.01|68.33|65.93|0
1648741040000|2022-03-31 15:37:20|68.25|65.85|68.41|66.01|68.41|66.01|68.25|65.85|0
1648741050000|2022-03-31 15:37:30|68.49|66.09|68.57|66.17|68.66|66.26|68.49|66.09|0
1648741060000|2022-03-31 15:37:40|68.49|66.09|68.41|66.01|68.57|66.17|68.41|66.01|0
1648741070000|2022-03-31 15:37:50|68.49|66.09|68.57|66.17|68.57|66.17|68.49|66.09|0
1648741080000|2022-03-31 15:38:00|68.82|66.42|68.69|66.29|68.82|66.42|68.66|66.26|0
1648741090000|2022-03-31 15:38:10|68.82|66.42|68.9|66.5|68.9|66.5|68.82|66.42|0
1648741100000|2022-03-31 15:38:20|68.98|66.58|68.66|66.26|68.98|66.58|68.66|66.26|0
1648741110000|2022-03-31 15:38:30|68.57|66.17|68.74|66.34|68.74|66.34|68.57|66.17|0
1648741120000|2022-03-31 15:38:40|68.69|66.29|68.49|66.09|68.74|66.34|68.49|66.09|0
1648741130000|2022-03-31 15:38:50|68.53|66.13|68.41|66.01|68.53|66.13|68.41|66.01|0
1648741140000|2022-03-31 15:39:00|68.49|66.09|68.17|65.77|68.49|66.09|68.17|65.77|0
1648741150000|2022-03-31 15:39:10|68.25|65.85|68.25|65.85|68.25|65.85|68.17|65.77|0
1648741160000|2022-03-31 15:39:20|68.09|65.69|68.17|65.77|68.17|65.77|68.09|65.69|0
1648741170000|2022-03-31 15:39:30|68.25|65.85|68.25|65.85|68.25|65.85|68.17|65.77|0
1648741180000|2022-03-31 15:39:40|68.33|65.93|68.33|65.93|68.33|65.93|68.25|65.85|0
1648741190000|2022-03-31 15:39:50|68.17|65.77|68.33|65.93|68.33|65.93|68.17|65.77|0
1648741200000|2022-03-31 15:40:00|68.49|66.09|68.49|66.09|68.57|66.17|68.41|66.01|0
1648741210000|2022-03-31 15:40:10|68.53|66.13|68.65|66.25|68.65|66.25|68.49|66.09|0
1648741220000|2022-03-31 15:40:20|68.69|66.29|68.9|66.5|68.9|66.5|68.69|66.29|0
1648741230000|2022-03-31 15:40:30|69.31|66.91|69.39|66.99|69.39|66.99|69.23|66.83|0
1648741240000|2022-03-31 15:40:40|69.31|66.91|69.47|67.07|69.47|67.07|69.31|66.91|0
1648741250000|2022-03-31 15:40:50|69.39|66.99|69.39|66.99|69.39|66.99|69.39|66.99|0
1648741260000|2022-03-31 15:41:00|69.47|67.07|69.88|67.48|69.88|67.48|69.47|67.07|0
1648741270000|2022-03-31 15:41:10|69.96|67.56|69.8|67.4|69.96|67.56|69.8|67.4|0
1648741280000|2022-03-31 15:41:20|69.96|67.56|70.13|67.73|70.13|67.73|69.96|67.56|0
1648741290000|2022-03-31 15:41:30|70.05|67.65|70.05|67.65|70.13|67.73|69.96|67.56|0
1648741300000|2022-03-31 15:41:40|70|67.6|70.21|67.81|70.21|67.81|70|67.6|0
1648741310000|2022-03-31 15:41:50|70.13|67.73|69.96|67.56|70.13|67.73|69.96|67.56|0
1648741320000|2022-03-31 15:42:00|69.88|67.48|69.96|67.56|69.96|67.56|69.88|67.48|0
1648741330000|2022-03-31 15:42:10|69.8|67.4|69.8|67.4|69.84|67.44|69.63|67.23|0
1648741340000|2022-03-31 15:42:20|69.88|67.48|70.05|67.65|70.05|67.65|69.88|67.48|0
1648741350000|2022-03-31 15:42:30|69.96|67.56|70.05|67.65|70.05|67.65|69.96|67.56|0
1648741360000|2022-03-31 15:42:40|70.13|67.73|70.13|67.73|70.13|67.73|70.09|67.69|0
1648741370000|2022-03-31 15:42:50|70.21|67.81|70.21|67.81|70.21|67.81|70.21|67.81|0
1648741380000|2022-03-31 15:43:00|70.29|67.89|70.13|67.73|70.29|67.89|70.13|67.73|0
1648741390000|2022-03-31 15:43:10|70.05|67.65|70.05|67.65|70.05|67.65|70.05|67.65|0
1648741400000|2022-03-31 15:43:20|69.96|67.56|69.8|67.4|69.96|67.56|69.8|67.4|0
1648741410000|2022-03-31 15:43:30|69.72|67.32|69.8|67.4|69.8|67.4|69.72|67.32|0
1648741420000|2022-03-31 15:43:40|69.72|67.32|69.63|67.23|69.72|67.32|69.63|67.23|0
1648741430000|2022-03-31 15:43:50|69.55|67.15|69.43|67.03|69.55|67.15|69.43|67.03|0
1648741440000|2022-03-31 15:44:00|69.39|66.99|69.22|66.82|69.39|66.99|69.22|66.82|0
1648741450000|2022-03-31 15:44:10|69.39|66.99|69.55|67.15|69.55|67.15|69.39|66.99|0
1648741460000|2022-03-31 15:44:20|69.47|67.07|69.39|66.99|69.51|67.11|69.39|66.99|0
1648741470000|2022-03-31 15:44:30|69.31|66.91|69.31|66.91|69.31|66.91|69.22|66.82|0
1648741480000|2022-03-31 15:44:40|69.39|66.99|69.31|66.91|69.39|66.99|69.31|66.91|0
1648741490000|2022-03-31 15:44:50|69.39|66.99|69.3|66.9|69.39|66.99|69.3|66.9|0
1648741500000|2022-03-31 15:45:00|69.22|66.82|68.98|66.58|69.22|66.82|68.98|66.58|0
1648741510000|2022-03-31 15:45:10|68.9|66.5|68.73|66.33|68.9|66.5|68.73|66.33|0
1648741520000|2022-03-31 15:45:20|68.65|66.25|68.73|66.33|68.73|66.33|68.65|66.25|0
1648741530000|2022-03-31 15:45:30|68.81|66.41|69.06|66.66|69.06|66.66|68.77|66.37|0
1648741540000|2022-03-31 15:45:40|69.14|66.74|68.98|66.58|69.14|66.74|68.98|66.58|0
1648741550000|2022-03-31 15:45:50|69.06|66.66|69.06|66.66|69.14|66.74|69.06|66.66|0
1648741560000|2022-03-31 15:46:00|69.14|66.74|69.14|66.74|69.22|66.82|69.14|66.74|0
1648741570000|2022-03-31 15:46:10|69.06|66.66|69.06|66.66|69.06|66.66|68.98|66.58|0
1648741580000|2022-03-31 15:46:20|69.02|66.62|68.81|66.41|69.02|66.62|68.81|66.41|0
1648741590000|2022-03-31 15:46:30|68.9|66.5|68.81|66.41|68.98|66.58|68.81|66.41|0
1648741600000|2022-03-31 15:46:40|68.73|66.33|68.81|66.41|68.81|66.41|68.73|66.33|0
1648741610000|2022-03-31 15:46:50|68.93|66.53|68.9|66.5|68.98|66.58|68.9|66.5|0
1648741620000|2022-03-31 15:47:00|68.98|66.58|69.06|66.66|69.06|66.66|68.98|66.58|0
1648741630000|2022-03-31 15:47:10|69.02|66.62|68.73|66.33|69.02|66.62|68.73|66.33|0
1648741640000|2022-03-31 15:47:20|68.65|66.25|68.81|66.41|68.81|66.41|68.65|66.25|0
1648741650000|2022-03-31 15:47:30|68.89|66.49|68.81|66.41|68.89|66.49|68.81|66.41|0
1648741660000|2022-03-31 15:47:40|68.73|66.33|68.73|66.33|68.81|66.41|68.73|66.33|0
1648741670000|2022-03-31 15:47:50|68.65|66.25|68.81|66.41|68.81|66.41|68.65|66.25|0
1648741680000|2022-03-31 15:48:00|68.73|66.33|68.81|66.41|68.81|66.41|68.73|66.33|0
1648741690000|2022-03-31 15:48:10|68.65|66.25|68.57|66.17|68.73|66.33|68.57|66.17|0
1648741700000|2022-03-31 15:48:20|68.65|66.25|68.57|66.17|68.65|66.25|68.57|66.17|0
1648741720000|2022-03-31 15:48:40|68.49|66.09|68.89|66.49|68.89|66.49|68.49|66.09|0
1648741730000|2022-03-31 15:48:50|68.85|66.45|68.81|66.41|68.89|66.49|68.81|66.41|0
1648741740000|2022-03-31 15:49:00|68.65|66.25|68.85|66.45|68.85|66.45|68.65|66.25|0
1648741750000|2022-03-31 15:49:10|68.73|66.33|68.73|66.33|68.85|66.45|68.73|66.33|0
1648741760000|2022-03-31 15:49:20|68.81|66.41|68.98|66.58|68.98|66.58|68.81|66.41|0
1648741770000|2022-03-31 15:49:30|69.06|66.66|69.1|66.7|69.1|66.7|69.01|66.61|0
1648741780000|2022-03-31 15:49:40|68.98|66.58|69.14|66.74|69.14|66.74|68.98|66.58|0
1648741790000|2022-03-31 15:49:50|68.98|66.58|68.81|66.41|68.98|66.58|68.81|66.41|0
1648741800000|2022-03-31 15:50:00|68.73|66.33|68.57|66.17|68.73|66.33|68.57|66.17|0
1648741810000|2022-03-31 15:50:10|68.65|66.25|68.73|66.33|68.73|66.33|68.65|66.25|0
1648741820000|2022-03-31 15:50:20|68.81|66.41|68.89|66.49|68.89|66.49|68.73|66.33|0
1648741830000|2022-03-31 15:50:30|68.97|66.57|69.06|66.66|69.1|66.7|68.97|66.57|0
1648741840000|2022-03-31 15:50:40|68.97|66.57|68.65|66.25|68.97|66.57|68.65|66.25|0
1648741850000|2022-03-31 15:50:50|68.69|66.29|68.73|66.33|68.73|66.33|68.57|66.17|0
1648741860000|2022-03-31 15:51:00|68.81|66.41|68.65|66.25|68.81|66.41|68.65|66.25|0
1648741870000|2022-03-31 15:51:10|68.57|66.17|68.49|66.09|68.65|66.25|68.49|66.09|0
1648741880000|2022-03-31 15:51:20|68.57|66.17|68.57|66.17|68.57|66.17|68.52|66.12|0
1648741900000|2022-03-31 15:51:40|68.65|66.25|68.57|66.17|68.65|66.25|68.57|66.17|0
1648741910000|2022-03-31 15:51:50|68.4|66|68.4|66|68.4|66|68.4|66|0
1648741920000|2022-03-31 15:52:00|68.49|66.09|68.32|65.92|68.57|66.17|68.32|65.92|0
1648741930000|2022-03-31 15:52:10|68.49|66.09|68.49|66.09|68.49|66.09|68.4|66|0
1648741940000|2022-03-31 15:52:20|68.57|66.17|68.57|66.17|68.65|66.25|68.49|66.09|0
1648741950000|2022-03-31 15:52:30|68.65|66.25|68.97|66.57|68.97|66.57|68.65|66.25|0
1648741960000|2022-03-31 15:52:40|68.89|66.49|68.97|66.57|68.97|66.57|68.89|66.49|0
1648741970000|2022-03-31 15:52:50|69.06|66.66|68.73|66.33|69.06|66.66|68.73|66.33|0
1648741980000|2022-03-31 15:53:00|68.65|66.25|68.57|66.17|68.65|66.25|68.57|66.17|0
1648741990000|2022-03-31 15:53:10|68.4|66|68.52|66.12|68.52|66.12|68.4|66|0
1648742000000|2022-03-31 15:53:20|68.48|66.08|68.32|65.92|68.57|66.17|68.32|65.92|0
1648742010000|2022-03-31 15:53:30|68.16|65.76|68.16|65.76|68.16|65.76|68.16|65.76|0
1648742020000|2022-03-31 15:53:40|68.08|65.68|68.24|65.84|68.32|65.92|68.08|65.68|0
1648742030000|2022-03-31 15:53:50|68.08|65.68|68|65.6|68.08|65.68|68|65.6|0
1648742040000|2022-03-31 15:54:00|68.08|65.68|68.24|65.84|68.24|65.84|68|65.6|0
1648742050000|2022-03-31 15:54:10|68.4|66|68.4|66|68.48|66.08|68.4|66|0
1648742060000|2022-03-31 15:54:20|68.48|66.08|68.48|66.08|68.48|66.08|68.48|66.08|0
1648742070000|2022-03-31 15:54:30|68.57|66.17|68.65|66.25|68.65|66.25|68.57|66.17|0
1648742080000|2022-03-31 15:54:40|68.48|66.08|68.32|65.92|68.48|66.08|68.32|65.92|0
1648742090000|2022-03-31 15:54:50|68.4|66|68.4|66|68.4|66|68.4|66|0
1648742100000|2022-03-31 15:55:00|68.48|66.08|68.48|66.08|68.57|66.17|68.48|66.08|0
1648742110000|2022-03-31 15:55:10|68.65|66.25|68.73|66.33|68.73|66.33|68.65|66.25|0
1648742120000|2022-03-31 15:55:20|68.81|66.41|68.73|66.33|68.81|66.41|68.65|66.25|0
1648742130000|2022-03-31 15:55:30|68.81|66.41|68.73|66.33|68.81|66.41|68.73|66.33|0
1648742140000|2022-03-31 15:55:40|68.77|66.37|68.65|66.25|68.81|66.41|68.65|66.25|0
1648742150000|2022-03-31 15:55:50|68.56|66.16|68.48|66.08|68.56|66.16|68.48|66.08|0
1648742160000|2022-03-31 15:56:00|68.97|66.57|68.73|66.33|68.97|66.57|68.73|66.33|0
1648742170000|2022-03-31 15:56:10|68.77|66.37|68.65|66.25|68.77|66.37|68.65|66.25|0
1648742180000|2022-03-31 15:56:20|68.56|66.16|68.56|66.16|68.56|66.16|68.56|66.16|0
1648742190000|2022-03-31 15:56:30|68.48|66.08|68.4|66|68.48|66.08|68.4|66|0
1648742200000|2022-03-31 15:56:40|68.48|66.08|68.52|66.12|68.52|66.12|68.48|66.08|0
1648742210000|2022-03-31 15:56:50|68.65|66.25|68.73|66.33|68.81|66.41|68.65|66.25|0
1648742220000|2022-03-31 15:57:00|68.65|66.25|68.4|66|68.65|66.25|68.4|66|0
1648742230000|2022-03-31 15:57:10|68.48|66.08|68.48|66.08|68.48|66.08|68.48|66.08|0
1648742240000|2022-03-31 15:57:20|68.56|66.16|68.4|66|68.56|66.16|68.4|66|0
1648742250000|2022-03-31 15:57:30|68.48|66.08|68.56|66.16|68.56|66.16|68.48|66.08|0
1648742260000|2022-03-31 15:57:40|68.65|66.25|68.65|66.25|68.65|66.25|68.56|66.16|0
1648742270000|2022-03-31 15:57:50|68.56|66.16|68.48|66.08|68.56|66.16|68.4|66|0
1648742280000|2022-03-31 15:58:00|68.56|66.16|68.56|66.16|68.56|66.16|68.56|66.16|0
1648742290000|2022-03-31 15:58:10|68.48|66.08|68.56|66.16|68.56|66.16|68.48|66.08|0
1648742300000|2022-03-31 15:58:20|68.48|66.08|68.4|66|68.48|66.08|68.32|65.92|0
1648742310000|2022-03-31 15:58:30|68.48|66.08|68.56|66.16|68.56|66.16|68.48|66.08|0
1648742320000|2022-03-31 15:58:40|68.64|66.24|68.73|66.33|68.73|66.33|68.64|66.24|0
1648742330000|2022-03-31 15:58:50|68.81|66.41|68.73|66.33|68.81|66.41|68.64|66.24|0
1648742340000|2022-03-31 15:59:00|68.97|66.57|69.13|66.73|69.13|66.73|68.97|66.57|0
1648742350000|2022-03-31 15:59:10|69.05|66.65|69.09|66.69|69.13|66.73|69.05|66.65|0
1648742360000|2022-03-31 15:59:20|69.22|66.82|69.3|66.9|69.3|66.9|69.22|66.82|0
1648742370000|2022-03-31 15:59:30|69.38|66.98|68.97|66.57|69.38|66.98|68.97|66.57|0
1648742380000|2022-03-31 15:59:40|69.13|66.73|69.3|66.9|69.3|66.9|69.13|66.73|0
1648742390000|2022-03-31 15:59:50|69.38|66.98|69.46|67.06|69.46|67.06|69.38|66.98|0
1648742400000|2022-03-31 16:00:00|69.38|66.98|69.34|66.94|69.38|66.98|69.3|66.9|0
1648742410000|2022-03-31 16:00:10|69.54|67.14|69.3|66.9|69.71|67.31|69.3|66.9|0
1648742420000|2022-03-31 16:00:20|69.38|66.98|69.3|66.9|69.38|66.98|69.3|66.9|0
1648742430000|2022-03-31 16:00:30|69.38|66.98|69.79|67.39|69.79|67.39|69.38|66.98|0
1648742440000|2022-03-31 16:00:40|69.75|67.35|69.71|67.31|69.79|67.39|69.71|67.31|0
1648742450000|2022-03-31 16:00:50|69.79|67.39|69.99|67.59|69.99|67.59|69.79|67.39|0
1648742460000|2022-03-31 16:01:00|70.04|67.64|69.79|67.39|70.04|67.64|69.79|67.39|0
1648742470000|2022-03-31 16:01:10|69.71|67.31|69.62|67.22|69.79|67.39|69.62|67.22|0
1648742480000|2022-03-31 16:01:20|69.79|67.39|69.79|67.39|69.79|67.39|69.79|67.39|0
1648742490000|2022-03-31 16:01:30|69.71|67.31|69.54|67.14|69.71|67.31|69.54|67.14|0
1648742500000|2022-03-31 16:01:40|69.46|67.06|69.34|66.94|69.46|67.06|69.3|66.9|0
1648742510000|2022-03-31 16:01:50|69.38|66.98|69.21|66.81|69.38|66.98|69.21|66.81|0
1648742520000|2022-03-31 16:02:00|69.05|66.65|68.93|66.53|69.05|66.65|68.93|66.53|0
1648742530000|2022-03-31 16:02:10|68.89|66.49|68.89|66.49|68.93|66.53|68.89|66.49|0
1648742540000|2022-03-31 16:02:20|68.72|66.32|68.64|66.24|68.72|66.32|68.64|66.24|0
1648742550000|2022-03-31 16:02:30|68.72|66.32|68.64|66.24|68.72|66.32|68.64|66.24|0
1648742560000|2022-03-31 16:02:40|68.56|66.16|68.48|66.08|68.56|66.16|68.48|66.08|0
1648742570000|2022-03-31 16:02:50|68.56|66.16|68.56|66.16|68.56|66.16|68.56|66.16|0
1648742580000|2022-03-31 16:03:00|68.48|66.08|68.16|65.76|68.48|66.08|68.16|65.76|0
1648742590000|2022-03-31 16:03:10|68.32|65.92|68.32|65.92|68.32|65.92|68.24|65.84|0
1648742600000|2022-03-31 16:03:20|68.4|66|68.48|66.08|68.48|66.08|68.32|65.92|0
1648742610000|2022-03-31 16:03:30|68.4|66|68.48|66.08|68.48|66.08|68.4|66|0
1648742620000|2022-03-31 16:03:40|68.4|66|68.24|65.84|68.4|66|68.16|65.76|0
1648742630000|2022-03-31 16:03:50|68.32|65.92|68.24|65.84|68.32|65.92|68.15|65.75|0
1648742640000|2022-03-31 16:04:00|68.15|65.75|68.15|65.75|68.15|65.75|68.07|65.67|0
1648742650000|2022-03-31 16:04:10|68.32|65.92|68.24|65.84|68.32|65.92|68.24|65.84|0
1648742670000|2022-03-31 16:04:30|68.15|65.75|68.4|66|68.4|66|68.15|65.75|0
1648742680000|2022-03-31 16:04:40|68.32|65.92|68.15|65.75|68.32|65.92|68.15|65.75|0
1648742690000|2022-03-31 16:04:50|68.07|65.67|68.15|65.75|68.15|65.75|68.07|65.67|0
1648742700000|2022-03-31 16:05:00|68.07|65.67|68.15|65.75|68.15|65.75|68.07|65.67|0
1648742710000|2022-03-31 16:05:10|68.07|65.67|68.07|65.67|68.07|65.67|68.07|65.67|0
1648742720000|2022-03-31 16:05:20|67.99|65.59|67.91|65.51|67.99|65.59|67.91|65.51|0
1648742730000|2022-03-31 16:05:30|67.83|65.43|67.91|65.51|67.99|65.59|67.83|65.43|0
1648742740000|2022-03-31 16:05:40|68.07|65.67|67.99|65.59|68.15|65.75|67.99|65.59|0
1648742750000|2022-03-31 16:05:50|68.07|65.67|68.07|65.67|68.07|65.67|68.07|65.67|0
1648742760000|2022-03-31 16:06:00|67.99|65.59|68.4|66|68.4|66|67.99|65.59|0
1648742770000|2022-03-31 16:06:10|68.44|66.04|68.23|65.83|68.44|66.04|68.23|65.83|0
1648742780000|2022-03-31 16:06:20|68.15|65.75|68.15|65.75|68.15|65.75|68.07|65.67|0
1648742790000|2022-03-31 16:06:30|68.23|65.83|68.23|65.83|68.23|65.83|68.23|65.83|0
1648742800000|2022-03-31 16:06:40|68.15|65.75|68.32|65.92|68.32|65.92|68.15|65.75|0
1648742810000|2022-03-31 16:06:50|68.23|65.83|68.32|65.92|68.32|65.92|68.23|65.83|0
1648742820000|2022-03-31 16:07:00|68.23|65.83|68.23|65.83|68.23|65.83|68.23|65.83|0
1648742830000|2022-03-31 16:07:10|68.32|65.92|68.32|65.92|68.32|65.92|68.32|65.92|0
1648742840000|2022-03-31 16:07:20|68.23|65.83|68.15|65.75|68.23|65.83|68.15|65.75|0
1648742850000|2022-03-31 16:07:30|68.07|65.67|68.15|65.75|68.15|65.75|68.07|65.67|0
1648742860000|2022-03-31 16:07:40|68.07|65.67|68.31|65.91|68.31|65.91|68.07|65.67|0
1648742880000|2022-03-31 16:08:00|68.23|65.83|68.15|65.75|68.23|65.83|68.15|65.75|0
1648742890000|2022-03-31 16:08:10|68.23|65.83|68.23|65.83|68.23|65.83|68.19|65.79|0
1648742900000|2022-03-31 16:08:20|68.15|65.75|68.15|65.75|68.23|65.83|68.15|65.75|0
1648742910000|2022-03-31 16:08:30|68.23|65.83|68.4|66|68.4|66|68.23|65.83|0
1648742920000|2022-03-31 16:08:40|68.48|66.08|68.31|65.91|68.48|66.08|68.27|65.87|0
1648742930000|2022-03-31 16:08:50|68.23|65.83|68.07|65.67|68.23|65.83|68.07|65.67|0
1648742940000|2022-03-31 16:09:00|68.31|65.91|68.48|66.08|68.48|66.08|68.31|65.91|0
1648742950000|2022-03-31 16:09:10|68.56|66.16|68.56|66.16|68.64|66.24|68.56|66.16|0
1648742960000|2022-03-31 16:09:20|68.23|65.83|68.23|65.83|68.23|65.83|68.15|65.75|0
1648742970000|2022-03-31 16:09:30|68.31|65.91|68.23|65.83|68.31|65.91|68.23|65.83|0
1648742980000|2022-03-31 16:09:40|68.15|65.75|68.23|65.83|68.23|65.83|68.15|65.75|0
1648742990000|2022-03-31 16:09:50|68.31|65.91|68.31|65.91|68.31|65.91|68.31|65.91|0
1648743000000|2022-03-31 16:10:00|68.23|65.83|68.07|65.67|68.31|65.91|68.07|65.67|0
1648743010000|2022-03-31 16:10:10|67.99|65.59|67.91|65.51|67.99|65.59|67.91|65.51|0
1648743020000|2022-03-31 16:10:20|67.99|65.59|67.99|65.59|68.07|65.67|67.99|65.59|0
1648743030000|2022-03-31 16:10:30|67.95|65.55|68.07|65.67|68.07|65.67|67.95|65.55|0
1648743040000|2022-03-31 16:10:40|67.99|65.59|67.99|65.59|67.99|65.59|67.91|65.51|0
1648743050000|2022-03-31 16:10:50|67.91|65.51|67.83|65.43|67.91|65.51|67.83|65.43|0
1648743060000|2022-03-31 16:11:00|67.99|65.59|67.91|65.51|67.99|65.59|67.83|65.43|0
1648743070000|2022-03-31 16:11:10|68.07|65.67|68.07|65.67|68.07|65.67|67.99|65.59|0
1648743080000|2022-03-31 16:11:20|67.91|65.51|67.83|65.43|67.91|65.51|67.83|65.43|0
1648743090000|2022-03-31 16:11:30|67.91|65.51|67.83|65.43|67.91|65.51|67.83|65.43|0
1648743100000|2022-03-31 16:11:40|67.75|65.35|67.75|65.35|67.75|65.35|67.75|65.35|0
1648743110000|2022-03-31 16:11:50|67.83|65.43|67.75|65.35|67.83|65.43|67.67|65.27|0
1648743120000|2022-03-31 16:12:00|67.83|65.43|68.23|65.83|68.23|65.83|67.83|65.43|0
1648743130000|2022-03-31 16:12:10|68.15|65.75|68.07|65.67|68.31|65.91|68.07|65.67|0
1648743140000|2022-03-31 16:12:20|68.15|65.75|68.15|65.75|68.15|65.75|68.15|65.75|0
1648743150000|2022-03-31 16:12:30|68.07|65.67|68.07|65.67|68.07|65.67|68.07|65.67|0
1648743160000|2022-03-31 16:12:40|67.99|65.59|67.99|65.59|68.07|65.67|67.99|65.59|0
1648743170000|2022-03-31 16:12:50|67.83|65.43|67.75|65.35|67.83|65.43|67.75|65.35|0
1648743180000|2022-03-31 16:13:00|67.67|65.27|67.67|65.27|67.67|65.27|67.59|65.19|0
1648743190000|2022-03-31 16:13:10|67.59|65.19|67.59|65.19|67.59|65.19|67.59|65.19|0
1648743200000|2022-03-31 16:13:20|67.58|65.18|67.58|65.18|67.58|65.18|67.58|65.18|0
1648743210000|2022-03-31 16:13:30|67.67|65.27|67.67|65.27|67.67|65.27|67.67|65.27|0
1648743220000|2022-03-31 16:13:40|67.58|65.18|67.42|65.02|67.58|65.18|67.42|65.02|0
1648743230000|2022-03-31 16:13:50|67.34|64.94|67.5|65.1|67.5|65.1|67.34|64.94|0
1648743240000|2022-03-31 16:14:00|67.42|65.02|67.58|65.18|67.58|65.18|67.42|65.02|0
1648743250000|2022-03-31 16:14:10|67.5|65.1|67.67|65.27|67.67|65.27|67.42|65.02|0
1648743260000|2022-03-31 16:14:20|67.66|65.26|67.42|65.02|67.66|65.26|67.42|65.02|0
1648743270000|2022-03-31 16:14:30|67.5|65.1|67.5|65.1|67.5|65.1|67.5|65.1|0
1648743280000|2022-03-31 16:14:40|67.42|65.02|67.34|64.94|67.42|65.02|67.26|64.86|0
1648743290000|2022-03-31 16:14:50|67.26|64.86|67.26|64.86|67.34|64.94|67.26|64.86|0
1648743300000|2022-03-31 16:15:00|67.18|64.78|67.1|64.7|67.26|64.86|67.1|64.7|0
1648743310000|2022-03-31 16:15:10|67.02|64.62|67.18|64.78|67.18|64.78|67.02|64.62|0
1648743320000|2022-03-31 16:15:20|67.26|64.86|67.18|64.78|67.26|64.86|67.18|64.78|0
1648743330000|2022-03-31 16:15:30|67.26|64.86|67.42|65.02|67.42|65.02|67.26|64.86|0
1648743340000|2022-03-31 16:15:40|67.5|65.1|67.66|65.26|67.66|65.26|67.5|65.1|0
1648743350000|2022-03-31 16:15:50|67.74|65.34|67.74|65.34|67.74|65.34|67.74|65.34|0
1648743360000|2022-03-31 16:16:00|67.83|65.43|67.99|65.59|67.99|65.59|67.83|65.43|0
1648743370000|2022-03-31 16:16:10|68.07|65.67|67.83|65.43|68.07|65.67|67.83|65.43|0
1648743380000|2022-03-31 16:16:20|67.74|65.34|67.66|65.26|67.74|65.34|67.66|65.26|0
1648743390000|2022-03-31 16:16:30|67.74|65.34|67.66|65.26|67.83|65.43|67.66|65.26|0
1648743400000|2022-03-31 16:16:40|67.74|65.34|67.66|65.26|67.74|65.34|67.66|65.26|0
1648743410000|2022-03-31 16:16:50|67.58|65.18|67.5|65.1|67.58|65.18|67.5|65.1|0
1648743420000|2022-03-31 16:17:00|67.58|65.18|67.5|65.1|67.58|65.18|67.5|65.1|0
1648743430000|2022-03-31 16:17:10|67.54|65.14|67.5|65.1|67.58|65.18|67.5|65.1|0
1648743440000|2022-03-31 16:17:20|67.58|65.18|67.46|65.06|67.58|65.18|67.46|65.06|0
1648743450000|2022-03-31 16:17:30|67.5|65.1|67.42|65.02|67.5|65.1|67.42|65.02|0
1648743460000|2022-03-31 16:17:40|67.34|64.94|67.42|65.02|67.42|65.02|67.34|64.94|0
1648743480000|2022-03-31 16:18:00|67.58|65.18|67.74|65.34|67.74|65.34|67.5|65.1|0
1648743490000|2022-03-31 16:18:10|67.66|65.26|67.58|65.18|67.66|65.26|67.58|65.18|0
1648743500000|2022-03-31 16:18:20|67.5|65.1|67.58|65.18|67.58|65.18|67.42|65.02|0
1648743510000|2022-03-31 16:18:30|67.5|65.1|67.58|65.18|67.66|65.26|67.5|65.1|0
1648743520000|2022-03-31 16:18:40|67.66|65.26|67.58|65.18|67.66|65.26|67.58|65.18|0
1648743530000|2022-03-31 16:18:50|67.66|65.26|67.74|65.34|67.74|65.34|67.66|65.26|0
1648743540000|2022-03-31 16:19:00|67.82|65.42|67.9|65.5|67.9|65.5|67.82|65.42|0
1648743550000|2022-03-31 16:19:10|67.82|65.42|67.74|65.34|67.82|65.42|67.74|65.34|0
1648743560000|2022-03-31 16:19:20|67.82|65.42|67.58|65.18|67.82|65.42|67.58|65.18|0
1648743570000|2022-03-31 16:19:30|67.5|65.1|67.5|65.1|67.58|65.18|67.5|65.1|0
1648743580000|2022-03-31 16:19:40|67.42|65.02|67.42|65.02|67.42|65.02|67.34|64.94|0
1648743590000|2022-03-31 16:19:50|67.54|65.14|67.5|65.1|67.54|65.14|67.42|65.02|0
1648743600000|2022-03-31 16:20:00|67.34|64.94|67.26|64.86|67.34|64.94|67.26|64.86|0
1648743610000|2022-03-31 16:20:10|67.34|64.94|67.26|64.86|67.34|64.94|67.26|64.86|0
1648743620000|2022-03-31 16:20:20|67.18|64.78|67.22|64.82|67.22|64.82|67.18|64.78|0
1648743630000|2022-03-31 16:20:30|67.26|64.86|67.1|64.7|67.26|64.86|67.1|64.7|0
1648743640000|2022-03-31 16:20:40|67.06|64.66|67.02|64.62|67.1|64.7|67.02|64.62|0
1648743650000|2022-03-31 16:20:50|67.1|64.7|66.94|64.54|67.1|64.7|66.94|64.54|0
1648743660000|2022-03-31 16:21:00|66.86|64.46|66.94|64.54|66.94|64.54|66.78|64.38|0
1648743670000|2022-03-31 16:21:10|66.86|64.46|66.78|64.38|66.86|64.46|66.78|64.38|0
1648743680000|2022-03-31 16:21:20|66.86|64.46|66.9|64.5|66.9|64.5|66.86|64.46|0
1648743690000|2022-03-31 16:21:30|66.86|64.46|66.78|64.38|66.86|64.46|66.78|64.38|0
1648743700000|2022-03-31 16:21:40|66.82|64.42|66.78|64.38|66.86|64.46|66.78|64.38|0
1648743710000|2022-03-31 16:21:50|66.7|64.3|66.62|64.22|66.7|64.3|66.62|64.22|0
1648743720000|2022-03-31 16:22:00|66.78|64.38|66.78|64.38|66.78|64.38|66.7|64.3|0
1648743730000|2022-03-31 16:22:10|66.62|64.22|66.78|64.38|66.86|64.46|66.62|64.22|0
1648743740000|2022-03-31 16:22:20|66.86|64.46|67.02|64.62|67.02|64.62|66.86|64.46|0
1648743750000|2022-03-31 16:22:30|66.94|64.54|66.78|64.38|66.94|64.54|66.78|64.38|0
1648743760000|2022-03-31 16:22:40|66.82|64.42|66.82|64.42|66.82|64.42|66.82|64.42|0
1648743770000|2022-03-31 16:22:50|66.86|64.46|66.94|64.54|66.94|64.54|66.86|64.46|0
1648743780000|2022-03-31 16:23:00|66.86|64.46|66.86|64.46|66.94|64.54|66.86|64.46|0
1648743790000|2022-03-31 16:23:10|66.94|64.54|66.86|64.46|67.02|64.62|66.86|64.46|0
1648743800000|2022-03-31 16:23:20|66.78|64.38|66.78|64.38|66.86|64.46|66.78|64.38|0
1648743810000|2022-03-31 16:23:30|66.86|64.46|66.78|64.38|66.86|64.46|66.78|64.38|0
1648743820000|2022-03-31 16:23:40|66.86|64.46|66.86|64.46|66.86|64.46|66.86|64.46|0
1648743830000|2022-03-31 16:23:50|66.94|64.54|66.86|64.46|66.94|64.54|66.86|64.46|0
1648743840000|2022-03-31 16:24:00|66.78|64.38|66.7|64.3|66.78|64.38|66.66|64.26|0
1648743850000|2022-03-31 16:24:10|66.62|64.22|66.62|64.22|66.7|64.3|66.62|64.22|0
1648743860000|2022-03-31 16:24:20|66.7|64.3|66.62|64.22|66.7|64.3|66.62|64.22|0
1648743870000|2022-03-31 16:24:30|66.54|64.14|66.54|64.14|66.62|64.22|66.54|64.14|0
1648743880000|2022-03-31 16:24:40|66.46|64.06|66.38|63.98|66.46|64.06|66.38|63.98|0
1648743890000|2022-03-31 16:24:50|66.3|63.9|66.22|63.82|66.3|63.9|66.22|63.82|0
1648743900000|2022-03-31 16:25:00|66.14|63.74|66.3|63.9|66.3|63.9|66.14|63.74|0
1648743910000|2022-03-31 16:25:10|66.22|63.82|66.14|63.74|66.22|63.82|66.14|63.74|0
1648743920000|2022-03-31 16:25:20|66.06|63.66|66.3|63.9|66.3|63.9|66.06|63.66|0
1648743930000|2022-03-31 16:25:30|66.38|63.98|66.14|63.74|66.38|63.98|66.14|63.74|0
1648743940000|2022-03-31 16:25:40|66.06|63.66|65.98|63.58|66.06|63.66|65.98|63.58|0
1648743950000|2022-03-31 16:25:50|66.06|63.66|65.9|63.5|66.06|63.66|65.9|63.5|0
1648743960000|2022-03-31 16:26:00|65.98|63.58|65.98|63.58|65.98|63.58|65.9|63.5|0
1648743970000|2022-03-31 16:26:10|66.02|63.62|65.9|63.5|66.02|63.62|65.9|63.5|0
1648743980000|2022-03-31 16:26:20|65.82|63.42|65.9|63.5|65.9|63.5|65.82|63.42|0
1648743990000|2022-03-31 16:26:30|65.82|63.42|65.82|63.42|65.9|63.5|65.82|63.42|0
1648744000000|2022-03-31 16:26:40|65.86|63.46|65.82|63.42|65.86|63.46|65.82|63.42|0
1648744010000|2022-03-31 16:26:50|65.9|63.5|65.82|63.42|65.9|63.5|65.82|63.42|0
1648744020000|2022-03-31 16:27:00|65.67|63.27|65.59|63.19|65.67|63.27|65.59|63.19|0
1648744030000|2022-03-31 16:27:10|65.67|63.27|65.67|63.27|65.67|63.27|65.67|63.27|0
1648744040000|2022-03-31 16:27:20|65.59|63.19|65.67|63.27|65.67|63.27|65.59|63.19|0
1648744050000|2022-03-31 16:27:30|65.74|63.34|65.98|63.58|65.98|63.58|65.74|63.34|0
1648744060000|2022-03-31 16:27:40|66.06|63.66|65.74|63.34|66.06|63.66|65.74|63.34|0
1648744070000|2022-03-31 16:27:50|65.67|63.27|65.74|63.34|65.74|63.34|65.67|63.27|0
1648744080000|2022-03-31 16:28:00|65.82|63.42|65.67|63.27|65.82|63.42|65.67|63.27|0
1648744090000|2022-03-31 16:28:10|65.59|63.19|65.59|63.19|65.67|63.27|65.59|63.19|0
1648744100000|2022-03-31 16:28:20|65.67|63.27|65.67|63.27|65.67|63.27|65.67|63.27|0
1648744110000|2022-03-31 16:28:30|65.74|63.34|65.9|63.5|65.9|63.5|65.74|63.34|0
1648744120000|2022-03-31 16:28:40|65.98|63.58|65.98|63.58|65.98|63.58|65.98|63.58|0
1648744130000|2022-03-31 16:28:50|66.06|63.66|65.74|63.34|66.06|63.66|65.74|63.34|0
1648744140000|2022-03-31 16:29:00|65.67|63.27|65.82|63.42|65.82|63.42|65.67|63.27|0
1648744150000|2022-03-31 16:29:10|65.86|63.46|65.74|63.34|65.86|63.46|65.74|63.34|0
1648744160000|2022-03-31 16:29:20|65.82|63.42|66.14|63.74|66.14|63.74|65.82|63.42|0
1648744170000|2022-03-31 16:29:30|66.22|63.82|66.22|63.82|66.22|63.82|66.14|63.74|0
1648744180000|2022-03-31 16:29:40|66.14|63.74|66.14|63.74|66.14|63.74|66.06|63.66|0
1648744190000|2022-03-31 16:29:50|66.22|63.82|66.3|63.9|66.3|63.9|66.14|63.74|0
1648744200000|2022-03-31 16:30:00|66.41|64.01|66.3|63.9|66.41|64.01|66.3|63.9|0
1648744210000|2022-03-31 16:30:10|66.38|63.98|66.46|64.06|66.46|64.06|66.38|63.98|0
1648744220000|2022-03-31 16:30:20|66.54|64.14|66.62|64.22|66.62|64.22|66.54|64.14|0
1648744230000|2022-03-31 16:30:30|66.57|64.17|66.62|64.22|66.62|64.22|66.54|64.14|0
1648744240000|2022-03-31 16:30:40|66.77|64.37|66.69|64.29|66.85|64.45|66.69|64.29|0
1648744250000|2022-03-31 16:30:50|66.62|64.22|66.46|64.06|66.62|64.22|66.46|64.06|0
1648744260000|2022-03-31 16:31:00|66.38|63.98|66.54|64.14|66.54|64.14|66.38|63.98|0
1648744270000|2022-03-31 16:31:10|66.61|64.21|66.61|64.21|66.61|64.21|66.61|64.21|0
1648744280000|2022-03-31 16:31:20|66.54|64.14|66.69|64.29|66.77|64.37|66.54|64.14|0
1648744290000|2022-03-31 16:31:30|66.77|64.37|66.61|64.21|66.77|64.37|66.61|64.21|0
1648744300000|2022-03-31 16:31:40|66.54|64.14|66.53|64.13|66.54|64.14|66.53|64.13|0
1648744310000|2022-03-31 16:31:50|66.61|64.21|66.61|64.21|66.61|64.21|66.53|64.13|0
1648744320000|2022-03-31 16:32:00|66.53|64.13|66.61|64.21|66.61|64.21|66.53|64.13|0
1648744330000|2022-03-31 16:32:10|66.69|64.29|66.77|64.37|66.77|64.37|66.69|64.29|0
1648744350000|2022-03-31 16:32:30|66.85|64.45|66.69|64.29|66.85|64.45|66.69|64.29|0
1648744360000|2022-03-31 16:32:40|66.77|64.37|66.85|64.45|66.85|64.45|66.77|64.37|0
1648744370000|2022-03-31 16:32:50|66.93|64.53|66.85|64.45|66.93|64.53|66.85|64.45|0
1648744380000|2022-03-31 16:33:00|66.77|64.37|66.61|64.21|66.77|64.37|66.61|64.21|0
1648744390000|2022-03-31 16:33:10|66.69|64.29|66.53|64.13|66.69|64.29|66.53|64.13|0
1648744400000|2022-03-31 16:33:20|66.45|64.05|66.38|63.98|66.45|64.05|66.38|63.98|0
1648744410000|2022-03-31 16:33:30|66.14|63.74|66.22|63.82|66.22|63.82|66.14|63.74|0
1648744420000|2022-03-31 16:33:40|66.3|63.9|66.22|63.82|66.3|63.9|66.22|63.82|0
1648744430000|2022-03-31 16:33:50|66.14|63.74|66.45|64.05|66.45|64.05|66.14|63.74|0
1648744440000|2022-03-31 16:34:00|66.37|63.97|66.22|63.82|66.37|63.97|66.22|63.82|0
1648744450000|2022-03-31 16:34:10|66.14|63.74|65.82|63.42|66.14|63.74|65.82|63.42|0
1648744460000|2022-03-31 16:34:20|65.9|63.5|65.66|63.26|65.9|63.5|65.66|63.26|0
1648744470000|2022-03-31 16:34:30|65.58|63.18|65.58|63.18|65.58|63.18|65.5|63.1|0
1648744480000|2022-03-31 16:34:40|65.5|63.1|65.5|63.1|65.58|63.18|65.5|63.1|0
1648744490000|2022-03-31 16:34:50|65.43|63.03|65.5|63.1|65.58|63.18|65.43|63.03|0
1648744500000|2022-03-31 16:35:00|65.58|63.18|65.58|63.18|65.58|63.18|65.58|63.18|0
1648744510000|2022-03-31 16:35:10|65.5|63.1|65.35|62.95|65.54|63.14|65.35|62.95|0
1648744520000|2022-03-31 16:35:20|65.5|63.1|65.58|63.18|65.58|63.18|65.5|63.1|0
1648744530000|2022-03-31 16:35:30|65.66|63.26|65.74|63.34|65.74|63.34|65.66|63.26|0
1648744540000|2022-03-31 16:35:40|65.82|63.42|65.82|63.42|65.82|63.42|65.82|63.42|0
1648744550000|2022-03-31 16:35:50|65.9|63.5|65.74|63.34|65.9|63.5|65.74|63.34|0
1648744560000|2022-03-31 16:36:00|65.9|63.5|65.98|63.58|65.98|63.58|65.9|63.5|0
1648744570000|2022-03-31 16:36:10|65.9|63.5|65.74|63.34|65.9|63.5|65.74|63.34|0
1648744580000|2022-03-31 16:36:20|65.9|63.5|65.82|63.42|65.9|63.5|65.74|63.34|0
1648744590000|2022-03-31 16:36:30|65.9|63.5|65.9|63.5|65.9|63.5|65.9|63.5|0
1648744600000|2022-03-31 16:36:40|65.98|63.58|66.21|63.81|66.21|63.81|65.98|63.58|0
1648744610000|2022-03-31 16:36:50|66.29|63.89|66.37|63.97|66.53|64.13|66.29|63.89|0
1648744620000|2022-03-31 16:37:00|66.53|64.13|66.53|64.13|66.61|64.21|66.53|64.13|0
1648744630000|2022-03-31 16:37:10|66.61|64.21|66.61|64.21|66.61|64.21|66.53|64.13|0
1648744640000|2022-03-31 16:37:20|66.69|64.29|66.61|64.21|66.69|64.29|66.61|64.21|0
1648744650000|2022-03-31 16:37:30|66.69|64.29|66.53|64.13|66.69|64.29|66.53|64.13|0
1648744660000|2022-03-31 16:37:40|66.57|64.17|66.45|64.05|66.57|64.17|66.45|64.05|0
1648744670000|2022-03-31 16:37:50|66.53|64.13|66.45|64.05|66.53|64.13|66.45|64.05|0
1648744680000|2022-03-31 16:38:00|66.53|64.13|66.61|64.21|66.65|64.25|66.53|64.13|0
1648744690000|2022-03-31 16:38:10|66.53|64.13|66.61|64.21|66.61|64.21|66.53|64.13|0
1648744700000|2022-03-31 16:38:20|66.45|64.05|66.53|64.13|66.53|64.13|66.45|64.05|0
1648744710000|2022-03-31 16:38:30|66.45|64.05|66.29|63.89|66.45|64.05|66.29|63.89|0
1648744720000|2022-03-31 16:38:40|66.37|63.97|66.29|63.89|66.37|63.97|66.29|63.89|0
1648744730000|2022-03-31 16:38:50|66.21|63.81|66.13|63.73|66.21|63.81|66.13|63.73|0
1648744740000|2022-03-31 16:39:00|66.05|63.65|66.05|63.65|66.05|63.65|65.98|63.58|0
1648744750000|2022-03-31 16:39:10|65.98|63.58|65.9|63.5|65.98|63.58|65.9|63.5|0
1648744760000|2022-03-31 16:39:20|65.98|63.58|66.05|63.65|66.05|63.65|65.98|63.58|0
1648744770000|2022-03-31 16:39:30|65.98|63.58|66.05|63.65|66.13|63.73|65.98|63.58|0
1648744780000|2022-03-31 16:39:40|66.13|63.73|66.29|63.89|66.29|63.89|66.13|63.73|0
1648744790000|2022-03-31 16:39:50|66.37|63.97|66.37|63.97|66.45|64.05|66.37|63.97|0
1648744800000|2022-03-31 16:40:00|66.29|63.89|66.45|64.05|66.45|64.05|66.21|63.81|0
1648744810000|2022-03-31 16:40:10|66.53|64.13|66.53|64.13|66.61|64.21|66.53|64.13|0
1648744820000|2022-03-31 16:40:20|66.69|64.29|66.45|64.05|66.69|64.29|66.45|64.05|0
1648744830000|2022-03-31 16:40:30|66.53|64.13|66.69|64.29|66.69|64.29|66.53|64.13|0
1648744840000|2022-03-31 16:40:40|66.77|64.37|66.77|64.37|66.77|64.37|66.77|64.37|0
1648744850000|2022-03-31 16:40:50|66.65|64.25|66.65|64.25|66.65|64.25|66.65|64.25|0
1648744860000|2022-03-31 16:41:00|66.61|64.21|66.77|64.37|66.77|64.37|66.61|64.21|0
1648744870000|2022-03-31 16:41:10|66.85|64.45|66.85|64.45|66.85|64.45|66.77|64.37|0
1648744880000|2022-03-31 16:41:20|66.93|64.53|66.53|64.13|66.93|64.53|66.53|64.13|0
1648744890000|2022-03-31 16:41:30|66.61|64.21|66.53|64.13|66.61|64.21|66.53|64.13|0
1648744900000|2022-03-31 16:41:40|66.45|64.05|66.61|64.21|66.69|64.29|66.37|63.97|0
1648744910000|2022-03-31 16:41:50|66.65|64.25|66.77|64.37|66.77|64.37|66.61|64.21|0
1648744920000|2022-03-31 16:42:00|66.69|64.29|66.61|64.21|66.77|64.37|66.61|64.21|0
1648744930000|2022-03-31 16:42:10|66.53|64.13|66.45|64.05|66.53|64.13|66.45|64.05|0
1648744940000|2022-03-31 16:42:20|66.53|64.13|66.53|64.13|66.53|64.13|66.53|64.13|0
1648744950000|2022-03-31 16:42:30|66.61|64.21|67.01|64.61|67.01|64.61|66.61|64.21|0
1648744960000|2022-03-31 16:42:40|66.85|64.45|66.85|64.45|66.85|64.45|66.77|64.37|0
1648744970000|2022-03-31 16:42:50|66.77|64.37|66.89|64.49|66.89|64.49|66.77|64.37|0
1648744980000|2022-03-31 16:43:00|66.81|64.41|66.61|64.21|66.81|64.41|66.61|64.21|0
1648744990000|2022-03-31 16:43:10|66.69|64.29|66.61|64.21|66.69|64.29|66.61|64.21|0
1648745000000|2022-03-31 16:43:20|66.69|64.29|66.53|64.13|66.69|64.29|66.53|64.13|0
1648745010000|2022-03-31 16:43:30|66.61|64.21|66.61|64.21|66.61|64.21|66.57|64.17|0
1648745020000|2022-03-31 16:43:40|66.53|64.13|66.53|64.13|66.53|64.13|66.45|64.05|0
1648745030000|2022-03-31 16:43:50|66.57|64.17|66.73|64.33|66.73|64.33|66.53|64.13|0
1648745040000|2022-03-31 16:44:00|66.69|64.29|66.81|64.41|66.81|64.41|66.69|64.29|0
1648745050000|2022-03-31 16:44:10|66.85|64.45|67.09|64.69|67.09|64.69|66.85|64.45|0
1648745060000|2022-03-31 16:44:20|67.13|64.73|67.17|64.77|67.17|64.77|67.13|64.73|0
1648745070000|2022-03-31 16:44:30|67.09|64.69|67.09|64.69|67.17|64.77|67.09|64.69|0
1648745080000|2022-03-31 16:44:40|67.01|64.61|67.17|64.77|67.17|64.77|67.01|64.61|0
1648745090000|2022-03-31 16:44:50|67.01|64.61|67.01|64.61|67.01|64.61|67.01|64.61|0
1648745100000|2022-03-31 16:45:00|67.17|64.77|67.25|64.85|67.25|64.85|67.09|64.69|0
1648745110000|2022-03-31 16:45:10|67.09|64.69|67.01|64.61|67.17|64.77|67.01|64.61|0
1648745120000|2022-03-31 16:45:20|67.09|64.69|67.09|64.69|67.09|64.69|67.01|64.61|0
1648745130000|2022-03-31 16:45:30|67.17|64.77|67.25|64.85|67.25|64.85|67.17|64.77|0
1648745140000|2022-03-31 16:45:40|67.33|64.93|67.09|64.69|67.33|64.93|67.09|64.69|0
1648745150000|2022-03-31 16:45:50|67.01|64.61|67.01|64.61|67.01|64.61|66.93|64.53|0
1648745160000|2022-03-31 16:46:00|67.09|64.69|67.33|64.93|67.33|64.93|67.09|64.69|0
1648745170000|2022-03-31 16:46:10|67.25|64.85|67.33|64.93|67.33|64.93|67.25|64.85|0
1648745180000|2022-03-31 16:46:20|67.25|64.85|67.33|64.93|67.33|64.93|67.25|64.85|0
1648745190000|2022-03-31 16:46:30|67.41|65.01|67.41|65.01|67.41|65.01|67.41|65.01|0
1648745200000|2022-03-31 16:46:40|67.33|64.93|67.17|64.77|67.33|64.93|67.17|64.77|0
1648745210000|2022-03-31 16:46:50|67.25|64.85|67.17|64.77|67.25|64.85|67.17|64.77|0
1648745220000|2022-03-31 16:47:00|67.09|64.69|67.01|64.61|67.17|64.77|67.01|64.61|0
1648745230000|2022-03-31 16:47:10|66.93|64.53|66.85|64.45|66.93|64.53|66.85|64.45|0
1648745240000|2022-03-31 16:47:20|66.77|64.37|66.77|64.37|66.77|64.37|66.77|64.37|0
1648745250000|2022-03-31 16:47:30|66.69|64.29|66.72|64.32|66.72|64.32|66.69|64.29|0
1648745260000|2022-03-31 16:47:40|66.77|64.37|66.77|64.37|66.77|64.37|66.69|64.29|0
1648745270000|2022-03-31 16:47:50|66.69|64.29|66.77|64.37|66.77|64.37|66.69|64.29|0
1648745280000|2022-03-31 16:48:00|66.69|64.29|66.69|64.29|66.69|64.29|66.61|64.21|0
1648745290000|2022-03-31 16:48:10|66.61|64.21|66.53|64.13|66.61|64.21|66.53|64.13|0
1648745300000|2022-03-31 16:48:20|66.45|64.05|66.37|63.97|66.45|64.05|66.37|63.97|0
1648745310000|2022-03-31 16:48:30|66.45|64.05|66.69|64.29|66.69|64.29|66.45|64.05|0
1648745320000|2022-03-31 16:48:40|66.77|64.37|66.69|64.29|66.77|64.37|66.69|64.29|0
1648745330000|2022-03-31 16:48:50|66.61|64.21|66.45|64.05|66.61|64.21|66.45|64.05|0
1648745340000|2022-03-31 16:49:00|66.48|64.08|66.29|63.89|66.48|64.08|66.29|63.89|0
1648745350000|2022-03-31 16:49:10|66.37|63.97|66.45|64.05|66.45|64.05|66.29|63.89|0
1648745360000|2022-03-31 16:49:20|66.53|64.13|66.61|64.21|66.61|64.21|66.53|64.13|0
1648745370000|2022-03-31 16:49:30|66.68|64.28|66.68|64.28|66.72|64.32|66.64|64.24|0
1648745380000|2022-03-31 16:49:40|66.76|64.36|66.76|64.36|66.84|64.44|66.76|64.36|0
1648745390000|2022-03-31 16:49:50|66.8|64.4|66.84|64.44|66.84|64.44|66.8|64.4|0
1648745400000|2022-03-31 16:50:00|66.92|64.52|66.68|64.28|66.92|64.52|66.68|64.28|0
1648745410000|2022-03-31 16:50:10|66.76|64.36|66.6|64.2|66.76|64.36|66.6|64.2|0
1648745420000|2022-03-31 16:50:20|66.53|64.13|66.6|64.2|66.6|64.2|66.53|64.13|0
1648745430000|2022-03-31 16:50:30|66.53|64.13|66.45|64.05|66.53|64.13|66.45|64.05|0
1648745440000|2022-03-31 16:50:40|66.53|64.13|66.21|63.81|66.53|64.13|66.21|63.81|0
1648745460000|2022-03-31 16:51:00|66.29|63.89|66.6|64.2|66.6|64.2|66.29|63.89|0
1648745470000|2022-03-31 16:51:10|66.68|64.28|66.6|64.2|66.68|64.28|66.52|64.12|0
1648745480000|2022-03-31 16:51:20|66.52|64.12|66.52|64.12|66.6|64.2|66.45|64.05|0
1648745490000|2022-03-31 16:51:30|66.6|64.2|66.6|64.2|66.6|64.2|66.6|64.2|0
1648745500000|2022-03-31 16:51:40|66.52|64.12|66.6|64.2|66.6|64.2|66.52|64.12|0
1648745510000|2022-03-31 16:51:50|66.52|64.12|66.44|64.04|66.52|64.12|66.37|63.97|0
1648745520000|2022-03-31 16:52:00|66.37|63.97|66.29|63.89|66.37|63.97|66.29|63.89|0
1648745530000|2022-03-31 16:52:10|66.21|63.81|66.21|63.81|66.21|63.81|66.17|63.77|0
1648745540000|2022-03-31 16:52:20|66.13|63.73|66.05|63.65|66.13|63.73|66.05|63.65|0
1648745550000|2022-03-31 16:52:30|65.97|63.57|65.97|63.57|65.97|63.57|65.97|63.57|0
1648745560000|2022-03-31 16:52:40|65.89|63.49|65.89|63.49|65.89|63.49|65.89|63.49|0
1648745570000|2022-03-31 16:52:50|65.97|63.57|66.05|63.65|66.05|63.65|65.97|63.57|0
1648745580000|2022-03-31 16:53:00|66.24|63.84|66.29|63.89|66.36|63.96|66.24|63.84|0
1648745590000|2022-03-31 16:53:10|66.21|63.81|66.21|63.81|66.36|63.96|66.21|63.81|0
1648745600000|2022-03-31 16:53:20|66.13|63.73|66.16|63.76|66.21|63.81|66.13|63.73|0
1648745610000|2022-03-31 16:53:30|66.13|63.73|66.05|63.65|66.13|63.73|66.05|63.65|0
1648745620000|2022-03-31 16:53:40|65.97|63.57|66.05|63.65|66.05|63.65|65.97|63.57|0
1648745630000|2022-03-31 16:53:50|66.09|63.69|66.05|63.65|66.09|63.69|66.05|63.65|0
1648745640000|2022-03-31 16:54:00|65.97|63.57|65.81|63.41|65.97|63.57|65.81|63.41|0
1648745650000|2022-03-31 16:54:10|65.89|63.49|65.89|63.49|66.05|63.65|65.89|63.49|0
1648745660000|2022-03-31 16:54:20|65.81|63.41|65.89|63.49|65.89|63.49|65.81|63.41|0
1648745670000|2022-03-31 16:54:30|65.81|63.41|65.73|63.33|65.81|63.41|65.73|63.33|0
1648745680000|2022-03-31 16:54:40|65.65|63.25|65.65|63.25|65.65|63.25|65.65|63.25|0
1648745690000|2022-03-31 16:54:50|65.73|63.33|65.89|63.49|65.89|63.49|65.73|63.33|0
1648745700000|2022-03-31 16:55:00|65.81|63.41|65.97|63.57|65.97|63.57|65.81|63.41|0
1648745710000|2022-03-31 16:55:10|66.13|63.73|66.13|63.73|66.13|63.73|66.05|63.65|0
1648745720000|2022-03-31 16:55:20|65.97|63.57|66.05|63.65|66.05|63.65|65.89|63.49|0
1648745730000|2022-03-31 16:55:30|65.89|63.49|65.97|63.57|65.97|63.57|65.89|63.49|0
1648745740000|2022-03-31 16:55:40|66.05|63.65|66.01|63.61|66.05|63.65|66.01|63.61|0
1648745750000|2022-03-31 16:55:50|65.97|63.57|66.2|63.8|66.2|63.8|65.97|63.57|0
1648745760000|2022-03-31 16:56:00|66.13|63.73|66.13|63.73|66.13|63.73|66.05|63.65|0
1648745770000|2022-03-31 16:56:10|66.2|63.8|66.13|63.73|66.2|63.8|66.13|63.73|0
1648745780000|2022-03-31 16:56:20|66.2|63.8|66.13|63.73|66.2|63.8|66.13|63.73|0
1648745790000|2022-03-31 16:56:30|66.12|63.72|66.12|63.72|66.12|63.72|66.05|63.65|0
1648745800000|2022-03-31 16:56:40|66.2|63.8|66.12|63.72|66.2|63.8|66.12|63.72|0
1648745810000|2022-03-31 16:56:50|66.2|63.8|66.12|63.72|66.2|63.8|66.12|63.72|0
1648745820000|2022-03-31 16:57:00|66.2|63.8|66.2|63.8|66.2|63.8|66.2|63.8|0
1648745830000|2022-03-31 16:57:10|66.12|63.72|65.97|63.57|66.12|63.72|65.97|63.57|0
1648745840000|2022-03-31 16:57:20|65.89|63.49|66.05|63.65|66.05|63.65|65.89|63.49|0
1648745850000|2022-03-31 16:57:30|65.97|63.57|65.97|63.57|65.97|63.57|65.97|63.57|0
1648745870000|2022-03-31 16:57:50|65.89|63.49|65.65|63.25|65.89|63.49|65.65|63.25|0
1648745880000|2022-03-31 16:58:00|65.57|63.17|65.49|63.09|65.65|63.25|65.49|63.09|0
1648745890000|2022-03-31 16:58:10|65.41|63.01|65.41|63.01|65.41|63.01|65.41|63.01|0
1648745910000|2022-03-31 16:58:30|65.33|62.93|65.33|62.93|65.33|62.93|65.33|62.93|0
1648745920000|2022-03-31 16:58:40|65.26|62.86|65.26|62.86|65.26|62.86|65.26|62.86|0
1648745940000|2022-03-31 16:59:00|65.18|62.78|65.18|62.78|65.18|62.78|65.18|62.78|0
1648745950000|2022-03-31 16:59:10|65.26|62.86|65.26|62.86|65.26|62.86|65.26|62.86|0
1648745980000|2022-03-31 16:59:40|65.18|62.78|65.26|62.86|65.26|62.86|65.18|62.78|0
1648745990000|2022-03-31 16:59:50|65.33|62.93|65.33|62.93|65.33|62.93|65.33|62.93|0
1648746000000|2022-03-31 17:00:00|65.41|63.01|65.26|62.86|65.41|63.01|65.26|62.86|0
1648746010000|2022-03-31 17:00:10|65.18|62.78|65.1|62.7|65.18|62.78|65.1|62.7|0
1648746030000|2022-03-31 17:00:30|65.18|62.78|65.49|63.09|65.49|63.09|65.18|62.78|0
1648746040000|2022-03-31 17:00:40|65.57|63.17|65.41|63.01|65.57|63.17|65.41|63.01|0
1648746050000|2022-03-31 17:00:50|65.33|62.93|65.41|63.01|65.41|63.01|65.33|62.93|0
1648746060000|2022-03-31 17:01:00|65.49|63.09|65.49|63.09|65.49|63.09|65.49|63.09|0
1648746070000|2022-03-31 17:01:10|65.45|63.05|65.41|63.01|65.49|63.09|65.41|63.01|0
1648746080000|2022-03-31 17:01:20|65.49|63.09|65.65|63.25|65.65|63.25|65.49|63.09|0
1648746090000|2022-03-31 17:01:30|65.57|63.17|65.65|63.25|65.65|63.25|65.57|63.17|0
1648746100000|2022-03-31 17:01:40|65.73|63.33|65.73|63.33|65.73|63.33|65.65|63.25|0
1648746110000|2022-03-31 17:01:50|65.81|63.41|65.96|63.56|65.96|63.56|65.73|63.33|0
1648746120000|2022-03-31 17:02:00|66.04|63.64|65.96|63.56|66.04|63.64|65.96|63.56|0
1648746130000|2022-03-31 17:02:10|65.81|63.41|65.81|63.41|65.81|63.41|65.81|63.41|0
1648746140000|2022-03-31 17:02:20|65.73|63.33|65.57|63.17|65.73|63.33|65.57|63.17|0
1648746150000|2022-03-31 17:02:30|65.65|63.25|65.73|63.33|65.73|63.33|65.57|63.17|0
1648746160000|2022-03-31 17:02:40|65.81|63.41|65.84|63.44|65.88|63.48|65.81|63.41|0
1648746170000|2022-03-31 17:02:50|65.96|63.56|65.88|63.48|65.96|63.56|65.88|63.48|0
1648746180000|2022-03-31 17:03:00|66.04|63.64|65.96|63.56|66.04|63.64|65.96|63.56|0
1648746190000|2022-03-31 17:03:10|65.88|63.48|65.81|63.41|65.88|63.48|65.81|63.41|0
1648746200000|2022-03-31 17:03:20|65.8|63.4|65.92|63.52|65.92|63.52|65.8|63.4|0
1648746210000|2022-03-31 17:03:30|65.8|63.4|65.96|63.56|65.96|63.56|65.8|63.4|0
1648746220000|2022-03-31 17:03:40|65.92|63.52|65.88|63.48|65.96|63.56|65.88|63.48|0
1648746230000|2022-03-31 17:03:50|66.12|63.72|66.2|63.8|66.2|63.8|66.04|63.64|0
1648746240000|2022-03-31 17:04:00|66.12|63.72|66.12|63.72|66.12|63.72|66.08|63.68|0
1648746250000|2022-03-31 17:04:10|66.2|63.8|65.88|63.48|66.2|63.8|65.88|63.48|0
1648746260000|2022-03-31 17:04:20|65.8|63.4|65.65|63.25|65.8|63.4|65.65|63.25|0
1648746280000|2022-03-31 17:04:40|65.68|63.28|65.57|63.17|65.73|63.33|65.57|63.17|0
1648746290000|2022-03-31 17:04:50|65.65|63.25|65.68|63.28|65.73|63.33|65.65|63.25|0
1648746300000|2022-03-31 17:05:00|65.65|63.25|65.8|63.4|65.8|63.4|65.65|63.25|0
1648746310000|2022-03-31 17:05:10|65.96|63.56|66.12|63.72|66.12|63.72|65.96|63.56|0
1648746320000|2022-03-31 17:05:20|66.04|63.64|65.96|63.56|66.04|63.64|65.96|63.56|0
1648746330000|2022-03-31 17:05:30|66|63.6|65.96|63.56|66.04|63.64|65.96|63.56|0
1648746340000|2022-03-31 17:05:40|65.88|63.48|65.88|63.48|65.96|63.56|65.88|63.48|0
1648746350000|2022-03-31 17:05:50|65.96|63.56|65.88|63.48|65.96|63.56|65.88|63.48|0
1648746360000|2022-03-31 17:06:00|65.76|63.36|65.57|63.17|65.76|63.36|65.57|63.17|0
1648746370000|2022-03-31 17:06:10|65.41|63.01|65.41|63.01|65.49|63.09|65.41|63.01|0
1648746380000|2022-03-31 17:06:20|65.33|62.93|65.37|62.97|65.37|62.97|65.33|62.93|0
1648746390000|2022-03-31 17:06:30|65.33|62.93|65.1|62.7|65.33|62.93|65.1|62.7|0
1648746400000|2022-03-31 17:06:40|65.02|62.62|65.02|62.62|65.02|62.62|65.02|62.62|0
1648746420000|2022-03-31 17:07:00|65.1|62.7|65.1|62.7|65.33|62.93|65.1|62.7|0
1648746430000|2022-03-31 17:07:10|65.02|62.62|65.02|62.62|65.02|62.62|65.02|62.62|0
1648746450000|2022-03-31 17:07:30|65.09|62.69|65.25|62.85|65.25|62.85|65.09|62.69|0
1648746460000|2022-03-31 17:07:40|65.17|62.77|65.33|62.93|65.33|62.93|65.17|62.77|0
1648746470000|2022-03-31 17:07:50|65.41|63.01|65.49|63.09|65.49|63.09|65.41|63.01|0
1648746480000|2022-03-31 17:08:00|65.57|63.17|65.41|63.01|65.64|63.24|65.41|63.01|0
1648746490000|2022-03-31 17:08:10|65.37|62.97|65.25|62.85|65.37|62.97|65.25|62.85|0
1648746500000|2022-03-31 17:08:20|65.33|62.93|65.33|62.93|65.33|62.93|65.25|62.85|0
1648746510000|2022-03-31 17:08:30|65.41|63.01|65.25|62.85|65.41|63.01|65.25|62.85|0
1648746520000|2022-03-31 17:08:40|65.09|62.69|65.09|62.69|65.13|62.73|65.09|62.69|0
1648746530000|2022-03-31 17:08:50|65.02|62.62|65.17|62.77|65.17|62.77|65.02|62.62|0
1648746540000|2022-03-31 17:09:00|65.25|62.85|65.25|62.85|65.25|62.85|65.17|62.77|0
1648746550000|2022-03-31 17:09:10|65.21|62.81|65.33|62.93|65.33|62.93|65.21|62.81|0
1648746560000|2022-03-31 17:09:20|65.25|62.85|65.25|62.85|65.25|62.85|65.25|62.85|0
1648746570000|2022-03-31 17:09:30|65.17|62.77|65.25|62.85|65.25|62.85|65.17|62.77|0
1648746580000|2022-03-31 17:09:40|65.17|62.77|65.25|62.85|65.25|62.85|65.17|62.77|0
1648746590000|2022-03-31 17:09:50|65.17|62.77|65.09|62.69|65.17|62.77|65.09|62.69|0
1648746600000|2022-03-31 17:10:00|65.13|62.73|65.02|62.62|65.13|62.73|65.02|62.62|0
1648746610000|2022-03-31 17:10:10|65.09|62.69|65.02|62.62|65.09|62.69|65.02|62.62|0
1648746630000|2022-03-31 17:10:30|64.62|62.22|65.49|63.09|65.49|63.09|64.62|62.22|0
1648746640000|2022-03-31 17:10:40|65.33|62.93|65.33|62.93|65.33|62.93|65.29|62.89|0
1648746650000|2022-03-31 17:10:50|65.49|63.09|65.41|63.01|65.49|63.09|65.41|63.01|0
1648746660000|2022-03-31 17:11:00|65.25|62.85|65.21|62.81|65.25|62.85|65.17|62.77|0
1648746670000|2022-03-31 17:11:10|65.09|62.69|64.94|62.54|65.09|62.69|64.94|62.54|0
1648746680000|2022-03-31 17:11:20|64.86|62.46|64.86|62.46|64.86|62.46|64.86|62.46|0
1648746690000|2022-03-31 17:11:30|64.78|62.38|64.7|62.3|64.78|62.38|64.7|62.3|0
1648746700000|2022-03-31 17:11:40|64.78|62.38|64.78|62.38|64.78|62.38|64.78|62.38|0
1648746710000|2022-03-31 17:11:50|64.7|62.3|64.78|62.38|64.78|62.38|64.7|62.3|0
1648746720000|2022-03-31 17:12:00|64.86|62.46|64.86|62.46|64.94|62.54|64.86|62.46|0
1648746730000|2022-03-31 17:12:10|64.78|62.38|64.78|62.38|64.78|62.38|64.7|62.3|0
1648746740000|2022-03-31 17:12:20|64.7|62.3|64.7|62.3|64.78|62.38|64.7|62.3|0
1648746750000|2022-03-31 17:12:30|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1648746760000|2022-03-31 17:12:40|64.86|62.46|64.78|62.38|64.86|62.46|64.7|62.3|0
1648746770000|2022-03-31 17:12:50|64.74|62.34|64.62|62.22|64.74|62.34|64.62|62.22|0
1648746780000|2022-03-31 17:13:00|64.7|62.3|64.62|62.22|64.7|62.3|64.62|62.22|0
1648746790000|2022-03-31 17:13:10|64.7|62.3|64.7|62.3|64.74|62.34|64.7|62.3|0
1648746800000|2022-03-31 17:13:20|64.66|62.26|64.7|62.3|64.7|62.3|64.66|62.26|0
1648746810000|2022-03-31 17:13:30|64.58|62.18|64.54|62.14|64.62|62.22|64.54|62.14|0
1648746820000|2022-03-31 17:13:40|64.47|62.07|64.54|62.14|64.54|62.14|64.47|62.07|0
1648746830000|2022-03-31 17:13:50|64.62|62.22|64.62|62.22|64.62|62.22|64.54|62.14|0
1648746840000|2022-03-31 17:14:00|64.7|62.3|64.78|62.38|64.78|62.38|64.7|62.3|0
1648746850000|2022-03-31 17:14:10|64.86|62.46|64.93|62.53|64.93|62.53|64.86|62.46|0
1648746860000|2022-03-31 17:14:20|64.89|62.49|64.89|62.49|64.89|62.49|64.89|62.49|0
1648746870000|2022-03-31 17:14:30|64.93|62.53|64.54|62.14|64.93|62.53|64.54|62.14|0
1648746880000|2022-03-31 17:14:40|64.62|62.22|64.78|62.38|64.78|62.38|64.54|62.14|0
1648746890000|2022-03-31 17:14:50|64.7|62.3|64.7|62.3|64.78|62.38|64.7|62.3|0
1648746900000|2022-03-31 17:15:00|64.62|62.22|64.47|62.07|64.7|62.3|64.47|62.07|0
1648746910000|2022-03-31 17:15:10|64.39|61.99|64.39|61.99|64.47|62.07|64.39|61.99|0
1648746920000|2022-03-31 17:15:20|64.43|62.03|64.39|61.99|64.43|62.03|64.39|61.99|0
1648746930000|2022-03-31 17:15:30|64.31|61.91|64.23|61.83|64.31|61.91|64.23|61.83|0
1648746940000|2022-03-31 17:15:40|64.31|61.91|64.23|61.83|64.31|61.91|64.23|61.83|0
1648746950000|2022-03-31 17:15:50|64.31|61.91|64.31|61.91|64.39|61.99|64.31|61.91|0
1648746960000|2022-03-31 17:16:00|64.23|61.83|64.23|61.83|64.31|61.91|64.23|61.83|0
1648746970000|2022-03-31 17:16:10|64.15|61.75|64.23|61.83|64.23|61.83|64.15|61.75|0
1648746980000|2022-03-31 17:16:20|64.31|61.91|64.23|61.83|64.31|61.91|64.23|61.83|0
1648746990000|2022-03-31 17:16:30|64.15|61.75|64.23|61.83|64.23|61.83|64.15|61.75|0
1648747000000|2022-03-31 17:16:40|64.31|61.91|64.23|61.83|64.31|61.91|64.23|61.83|0
1648747010000|2022-03-31 17:16:50|64.15|61.75|64.15|61.75|64.15|61.75|64.15|61.75|0
1648747030000|2022-03-31 17:17:10|64.31|61.91|64.47|62.07|64.47|62.07|64.31|61.91|0
1648747040000|2022-03-31 17:17:20|64.54|62.14|64.54|62.14|64.54|62.14|64.54|62.14|0
1648747050000|2022-03-31 17:17:30|64.62|62.22|64.54|62.14|64.62|62.22|64.54|62.14|0
1648747060000|2022-03-31 17:17:40|64.46|62.06|64.54|62.14|64.54|62.14|64.46|62.06|0
1648747070000|2022-03-31 17:17:50|64.62|62.22|64.54|62.14|64.62|62.22|64.54|62.14|0
1648747080000|2022-03-31 17:18:00|64.62|62.22|64.62|62.22|64.62|62.22|64.54|62.14|0
1648747090000|2022-03-31 17:18:10|64.7|62.3|64.93|62.53|64.93|62.53|64.7|62.3|0
1648747100000|2022-03-31 17:18:20|65.01|62.61|65.01|62.61|65.09|62.69|65.01|62.61|0
1648747110000|2022-03-31 17:18:30|65.09|62.69|65.01|62.61|65.17|62.77|65.01|62.61|0
1648747120000|2022-03-31 17:18:40|64.93|62.53|64.78|62.38|64.93|62.53|64.78|62.38|0
1648747130000|2022-03-31 17:18:50|64.85|62.45|65.17|62.77|65.17|62.77|64.85|62.45|0
1648747140000|2022-03-31 17:19:00|65.25|62.85|65.32|62.92|65.32|62.92|65.25|62.85|0
1648747150000|2022-03-31 17:19:10|65.4|63|65.72|63.32|65.72|63.32|65.4|63|0
1648747160000|2022-03-31 17:19:20|65.64|63.24|65.64|63.24|65.64|63.24|65.64|63.24|0
1648747170000|2022-03-31 17:19:30|65.56|63.16|65.8|63.4|65.8|63.4|65.56|63.16|0
1648747180000|2022-03-31 17:19:40|65.72|63.32|65.64|63.24|65.72|63.32|65.64|63.24|0
1648747190000|2022-03-31 17:19:50|65.72|63.32|65.72|63.32|65.8|63.4|65.72|63.32|0
1648747200000|2022-03-31 17:20:00|65.48|63.08|65.25|62.85|65.48|63.08|65.25|62.85|0
1648747210000|2022-03-31 17:20:10|65.28|62.88|65.17|62.77|65.28|62.88|65.17|62.77|0
1648747220000|2022-03-31 17:20:20|65.09|62.69|65.17|62.77|65.17|62.77|65.09|62.69|0
1648747230000|2022-03-31 17:20:30|65.24|62.84|65.4|63|65.4|63|65.24|62.84|0
1648747240000|2022-03-31 17:20:40|65.32|62.92|65.4|63|65.4|63|65.32|62.92|0
1648747250000|2022-03-31 17:20:50|65.32|62.92|65.32|62.92|65.32|62.92|65.32|62.92|0
1648747260000|2022-03-31 17:21:00|65.24|62.84|65.17|62.77|65.24|62.84|65.17|62.77|0
1648747270000|2022-03-31 17:21:10|65.24|62.84|65.17|62.77|65.32|62.92|65.17|62.77|0
1648747280000|2022-03-31 17:21:20|65.13|62.73|65.09|62.69|65.13|62.73|65.09|62.69|0
1648747300000|2022-03-31 17:21:40|65.17|62.77|64.97|62.57|65.17|62.77|64.97|62.57|0
1648747310000|2022-03-31 17:21:50|64.85|62.45|64.93|62.53|64.93|62.53|64.77|62.37|0
1648747320000|2022-03-31 17:22:00|64.85|62.45|64.85|62.45|64.89|62.49|64.85|62.45|0
1648747330000|2022-03-31 17:22:10|65.01|62.61|64.85|62.45|65.01|62.61|64.85|62.45|0
1648747340000|2022-03-31 17:22:20|64.81|62.41|64.77|62.37|64.81|62.41|64.77|62.37|0
1648747350000|2022-03-31 17:22:30|64.73|62.33|64.7|62.3|64.73|62.33|64.7|62.3|0
1648747360000|2022-03-31 17:22:40|64.77|62.37|64.7|62.3|64.77|62.37|64.7|62.3|0
1648747370000|2022-03-31 17:22:50|64.62|62.22|64.7|62.3|64.7|62.3|64.62|62.22|0
1648747380000|2022-03-31 17:23:00|64.77|62.37|64.7|62.3|64.85|62.45|64.7|62.3|0
1648747390000|2022-03-31 17:23:10|64.77|62.37|64.85|62.45|64.93|62.53|64.77|62.37|0
1648747400000|2022-03-31 17:23:20|64.77|62.37|64.7|62.3|64.77|62.37|64.7|62.3|0
1648747410000|2022-03-31 17:23:30|64.77|62.37|64.85|62.45|64.85|62.45|64.77|62.37|0
1648747420000|2022-03-31 17:23:40|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1648747430000|2022-03-31 17:23:50|64.7|62.3|64.62|62.22|64.7|62.3|64.62|62.22|0
1648747440000|2022-03-31 17:24:00|64.7|62.3|64.7|62.3|64.77|62.37|64.65|62.25|0
1648747450000|2022-03-31 17:24:10|64.77|62.37|64.85|62.45|64.85|62.45|64.77|62.37|0
1648747460000|2022-03-31 17:24:20|64.93|62.53|64.93|62.53|64.93|62.53|64.93|62.53|0
1648747470000|2022-03-31 17:24:30|64.77|62.37|64.77|62.37|64.77|62.37|64.7|62.3|0
1648747480000|2022-03-31 17:24:40|64.81|62.41|64.77|62.37|64.85|62.45|64.77|62.37|0
1648747490000|2022-03-31 17:24:50|64.81|62.41|64.93|62.53|64.93|62.53|64.77|62.37|0
1648747500000|2022-03-31 17:25:00|64.77|62.37|64.93|62.53|64.93|62.53|64.77|62.37|0
1648747510000|2022-03-31 17:25:10|64.85|62.45|64.77|62.37|64.85|62.45|64.77|62.37|0
1648747520000|2022-03-31 17:25:20|64.69|62.29|64.65|62.25|64.77|62.37|64.65|62.25|0
1648747530000|2022-03-31 17:25:30|64.69|62.29|64.69|62.29|64.69|62.29|64.62|62.22|0
1648747540000|2022-03-31 17:25:40|64.85|62.45|65.01|62.61|65.09|62.69|64.85|62.45|0
1648747550000|2022-03-31 17:25:50|65.24|62.84|65.16|62.76|65.24|62.84|65.16|62.76|0
1648747560000|2022-03-31 17:26:00|65.09|62.69|65.24|62.84|65.24|62.84|65.09|62.69|0
1648747570000|2022-03-31 17:26:10|65.16|62.76|65.24|62.84|65.24|62.84|65.16|62.76|0
1648747580000|2022-03-31 17:26:20|65.16|62.76|65.16|62.76|65.16|62.76|65.16|62.76|0
1648747590000|2022-03-31 17:26:30|65.4|63|65.32|62.92|65.4|63|65.32|62.92|0
1648747600000|2022-03-31 17:26:40|65.4|63|65.4|63|65.4|63|65.4|63|0
1648747610000|2022-03-31 17:26:50|65.56|63.16|65.48|63.08|65.63|63.23|65.48|63.08|0
1648747620000|2022-03-31 17:27:00|65.56|63.16|65.16|62.76|65.56|63.16|65.16|62.76|0
1648747630000|2022-03-31 17:27:10|65.32|62.92|65.48|63.08|65.48|63.08|65.32|62.92|0
1648747640000|2022-03-31 17:27:20|65.56|63.16|65.63|63.23|65.63|63.23|65.56|63.16|0
1648747650000|2022-03-31 17:27:30|65.48|63.08|65.48|63.08|65.48|63.08|65.4|63|0
1648747660000|2022-03-31 17:27:40|65.4|63|65.56|63.16|65.56|63.16|65.4|63|0
1648747670000|2022-03-31 17:27:50|65.67|63.27|65.63|63.23|65.67|63.27|65.63|63.23|0
1648747680000|2022-03-31 17:28:00|65.56|63.16|65.56|63.16|65.56|63.16|65.48|63.08|0
1648747690000|2022-03-31 17:28:10|65.63|63.23|65.56|63.16|65.63|63.23|65.56|63.16|0
1648747700000|2022-03-31 17:28:20|65.48|63.08|65.48|63.08|65.56|63.16|65.48|63.08|0
1648747710000|2022-03-31 17:28:30|65.56|63.16|65.56|63.16|65.56|63.16|65.56|63.16|0
1648747720000|2022-03-31 17:28:40|65.4|63|65.56|63.16|65.56|63.16|65.4|63|0
1648747730000|2022-03-31 17:28:50|65.51|63.11|65.71|63.31|65.71|63.31|65.51|63.11|0
1648747740000|2022-03-31 17:29:00|65.79|63.39|65.79|63.39|65.79|63.39|65.71|63.31|0
1648747750000|2022-03-31 17:29:10|65.83|63.43|65.95|63.55|65.95|63.55|65.79|63.39|0
1648747760000|2022-03-31 17:29:20|66.03|63.63|66.03|63.63|66.11|63.71|66.03|63.63|0
1648747770000|2022-03-31 17:29:30|66.11|63.71|66.19|63.79|66.19|63.79|66.11|63.71|0
1648747780000|2022-03-31 17:29:40|66.23|63.83|66.43|64.03|66.43|64.03|66.23|63.83|0
1648747790000|2022-03-31 17:29:50|66.35|63.95|66.27|63.87|66.35|63.95|66.27|63.87|0
1648747800000|2022-03-31 17:30:00|66.19|63.79|66.03|63.63|66.19|63.79|66.03|63.63|0
1648747810000|2022-03-31 17:30:10|65.95|63.55|66.11|63.71|66.11|63.71|65.95|63.55|0
1648747820000|2022-03-31 17:30:20|66.19|63.79|66.19|63.79|66.19|63.79|66.11|63.71|0
1648747830000|2022-03-31 17:30:30|66.11|63.71|66.42|64.02|66.5|64.1|66.11|63.71|0
1648747840000|2022-03-31 17:30:40|66.5|64.1|66.42|64.02|66.5|64.1|66.42|64.02|0
1648747850000|2022-03-31 17:30:50|66.5|64.1|66.42|64.02|66.5|64.1|66.42|64.02|0
1648747860000|2022-03-31 17:31:00|66.5|64.1|66.5|64.1|66.5|64.1|66.42|64.02|0
1648747870000|2022-03-31 17:31:10|66.58|64.18|66.66|64.26|66.66|64.26|66.58|64.18|0
1648747880000|2022-03-31 17:31:20|66.58|64.18|66.66|64.26|66.66|64.26|66.58|64.18|0
1648747890000|2022-03-31 17:31:30|66.58|64.18|66.82|64.42|66.82|64.42|66.54|64.14|0
1648747900000|2022-03-31 17:31:40|66.74|64.34|66.66|64.26|66.82|64.42|66.66|64.26|0
1648747910000|2022-03-31 17:31:50|66.58|64.18|66.58|64.18|66.58|64.18|66.58|64.18|0
1648747920000|2022-03-31 17:32:00|66.5|64.1|66.42|64.02|66.5|64.1|66.42|64.02|0
1648747930000|2022-03-31 17:32:10|66.5|64.1|66.42|64.02|66.5|64.1|66.42|64.02|0
1648747940000|2022-03-31 17:32:20|66.34|63.94|66.34|63.94|66.34|63.94|66.26|63.86|0
1648747950000|2022-03-31 17:32:30|66.42|64.02|66.42|64.02|66.42|64.02|66.42|64.02|0
1648747960000|2022-03-31 17:32:40|66.34|63.94|66.34|63.94|66.42|64.02|66.34|63.94|0
1648747970000|2022-03-31 17:32:50|66.26|63.86|66.34|63.94|66.34|63.94|66.26|63.86|0
1648747980000|2022-03-31 17:33:00|66.3|63.9|66.34|63.94|66.42|64.02|66.3|63.9|0
1648747990000|2022-03-31 17:33:10|66.26|63.86|66.19|63.79|66.26|63.86|66.19|63.79|0
1648748000000|2022-03-31 17:33:20|66.11|63.71|66.18|63.78|66.19|63.79|66.11|63.71|0
1648748010000|2022-03-31 17:33:30|66.11|63.71|66.11|63.71|66.11|63.71|66.11|63.71|0
1648748020000|2022-03-31 17:33:40|66.03|63.63|66.03|63.63|66.03|63.63|65.99|63.59|0
1648748040000|2022-03-31 17:34:00|65.95|63.55|65.79|63.39|65.95|63.55|65.79|63.39|0
1648748050000|2022-03-31 17:34:10|65.87|63.47|65.95|63.55|65.95|63.55|65.87|63.47|0
1648748060000|2022-03-31 17:34:20|65.87|63.47|65.79|63.39|65.95|63.55|65.79|63.39|0
1648748070000|2022-03-31 17:34:30|65.87|63.47|65.87|63.47|65.87|63.47|65.87|63.47|0
1648748080000|2022-03-31 17:34:40|65.95|63.55|66.11|63.71|66.11|63.71|65.95|63.55|0
1648748090000|2022-03-31 17:34:50|66.1|63.7|66.18|63.78|66.18|63.78|66.1|63.7|0
1648748100000|2022-03-31 17:35:00|66.03|63.63|65.95|63.55|66.03|63.63|65.95|63.55|0
1648748110000|2022-03-31 17:35:10|65.87|63.47|65.87|63.47|65.87|63.47|65.79|63.39|0
1648748120000|2022-03-31 17:35:20|65.95|63.55|65.87|63.47|65.95|63.55|65.87|63.47|0
1648748130000|2022-03-31 17:35:30|65.79|63.39|65.87|63.47|65.87|63.47|65.79|63.39|0
1648748140000|2022-03-31 17:35:40|65.95|63.55|65.79|63.39|65.95|63.55|65.79|63.39|0
1648748150000|2022-03-31 17:35:50|65.71|63.31|65.71|63.31|65.79|63.39|65.71|63.31|0
1648748160000|2022-03-31 17:36:00|65.63|63.23|65.55|63.15|65.63|63.23|65.55|63.15|0
1648748170000|2022-03-31 17:36:10|65.47|63.07|65.63|63.23|65.63|63.23|65.47|63.07|0
1648748180000|2022-03-31 17:36:20|65.47|63.07|65.47|63.07|65.55|63.15|65.47|63.07|0
1648748200000|2022-03-31 17:36:40|65.55|63.15|65.47|63.07|65.55|63.15|65.47|63.07|0
1648748210000|2022-03-31 17:36:50|65.51|63.11|65.55|63.15|65.55|63.15|65.51|63.11|0
1648748220000|2022-03-31 17:37:00|65.63|63.23|65.95|63.55|65.95|63.55|65.63|63.23|0
1648748230000|2022-03-31 17:37:10|65.79|63.39|65.63|63.23|65.79|63.39|65.63|63.23|0
1648748240000|2022-03-31 17:37:20|65.71|63.31|65.63|63.23|65.71|63.31|65.63|63.23|0
1648748250000|2022-03-31 17:37:30|65.71|63.31|65.63|63.23|65.71|63.31|65.55|63.15|0
1648748260000|2022-03-31 17:37:40|65.55|63.15|65.55|63.15|65.55|63.15|65.55|63.15|0
1648748270000|2022-03-31 17:37:50|65.51|63.11|65.47|63.07|65.51|63.11|65.47|63.07|0
1648748280000|2022-03-31 17:38:00|65.55|63.15|65.55|63.15|65.63|63.23|65.55|63.15|0
1648748290000|2022-03-31 17:38:10|65.63|63.23|65.55|63.15|65.63|63.23|65.55|63.15|0
1648748300000|2022-03-31 17:38:20|65.47|63.07|65.55|63.15|65.55|63.15|65.47|63.07|0
1648748310000|2022-03-31 17:38:30|65.63|63.23|65.55|63.15|65.63|63.23|65.55|63.15|0
1648748320000|2022-03-31 17:38:40|65.47|63.07|65.47|63.07|65.47|63.07|65.47|63.07|0
1648748330000|2022-03-31 17:38:50|65.39|62.99|65.55|63.15|65.55|63.15|65.39|62.99|0
1648748340000|2022-03-31 17:39:00|65.47|63.07|65.31|62.91|65.47|63.07|65.31|62.91|0
1648748350000|2022-03-31 17:39:10|65.24|62.84|65.24|62.84|65.27|62.87|65.24|62.84|0
1648748360000|2022-03-31 17:39:20|65.31|62.91|65.39|62.99|65.39|62.99|65.24|62.84|0
1648748370000|2022-03-31 17:39:30|65.31|62.91|65.51|63.11|65.51|63.11|65.31|62.91|0
1648748380000|2022-03-31 17:39:40|65.55|63.15|65.55|63.15|65.55|63.15|65.55|63.15|0
1648748400000|2022-03-31 17:40:00|65.63|63.23|65.47|63.07|65.63|63.23|65.47|63.07|0
1648748410000|2022-03-31 17:40:10|65.51|63.11|65.55|63.15|65.55|63.15|65.47|63.07|0
1648748420000|2022-03-31 17:40:20|65.63|63.23|65.63|63.23|65.63|63.23|65.63|63.23|0
1648748430000|2022-03-31 17:40:30|65.55|63.15|65.71|63.31|65.79|63.39|65.55|63.15|0
1648748440000|2022-03-31 17:40:40|65.79|63.39|65.79|63.39|65.86|63.46|65.71|63.31|0
1648748450000|2022-03-31 17:40:50|65.86|63.46|65.86|63.46|65.86|63.46|65.86|63.46|0
1648748460000|2022-03-31 17:41:00|66.02|63.62|66.1|63.7|66.1|63.7|66.02|63.62|0
1648748470000|2022-03-31 17:41:10|66.18|63.78|66.1|63.7|66.18|63.78|66.1|63.7|0
1648748480000|2022-03-31 17:41:20|66.18|63.78|66.1|63.7|66.18|63.78|66.1|63.7|0
1648748490000|2022-03-31 17:41:30|66.18|63.78|66.26|63.86|66.26|63.86|66.1|63.7|0
1648748500000|2022-03-31 17:41:40|66.18|63.78|66.18|63.78|66.26|63.86|66.18|63.78|0
1648748510000|2022-03-31 17:41:50|66.1|63.7|66.18|63.78|66.18|63.78|66.1|63.7|0
1648748520000|2022-03-31 17:42:00|66.26|63.86|66.34|63.94|66.34|63.94|66.26|63.86|0
1648748530000|2022-03-31 17:42:10|66.26|63.86|66.02|63.62|66.26|63.86|66.02|63.62|0
1648748540000|2022-03-31 17:42:20|66.1|63.7|66.26|63.86|66.26|63.86|66.02|63.62|0
1648748550000|2022-03-31 17:42:30|66.34|63.94|66.26|63.86|66.34|63.94|66.26|63.86|0
1648748560000|2022-03-31 17:42:40|66.34|63.94|66.34|63.94|66.42|64.02|66.34|63.94|0
1648748570000|2022-03-31 17:42:50|66.42|64.02|66.5|64.1|66.5|64.1|66.42|64.02|0
1648748580000|2022-03-31 17:43:00|66.42|64.02|66.42|64.02|66.42|64.02|66.34|63.94|0
1648748590000|2022-03-31 17:43:10|66.26|63.86|66.26|63.86|66.26|63.86|66.26|63.86|0
1648748600000|2022-03-31 17:43:20|66.18|63.78|66.34|63.94|66.34|63.94|66.18|63.78|0
1648748610000|2022-03-31 17:43:30|66.18|63.78|66.18|63.78|66.26|63.86|66.18|63.78|0
1648748620000|2022-03-31 17:43:40|66.1|63.7|66.02|63.62|66.1|63.7|66.02|63.62|0
1648748630000|2022-03-31 17:43:50|65.94|63.54|66.02|63.62|66.02|63.62|65.94|63.54|0
1648748640000|2022-03-31 17:44:00|65.98|63.58|66.02|63.62|66.02|63.62|65.98|63.58|0
1648748650000|2022-03-31 17:44:10|66.14|63.74|66.14|63.74|66.14|63.74|66.14|63.74|0
1648748660000|2022-03-31 17:44:20|66.18|63.78|66.26|63.86|66.26|63.86|66.18|63.78|0
1648748670000|2022-03-31 17:44:30|66.34|63.94|66.18|63.78|66.34|63.94|66.18|63.78|0
1648748680000|2022-03-31 17:44:40|66.26|63.86|66.18|63.78|66.26|63.86|66.18|63.78|0
1648748690000|2022-03-31 17:44:50|66.26|63.86|66.18|63.78|66.26|63.86|66.18|63.78|0
1648748700000|2022-03-31 17:45:00|66.26|63.86|66.34|63.94|66.34|63.94|66.18|63.78|0
1648748710000|2022-03-31 17:45:10|66.26|63.86|66.34|63.94|66.34|63.94|66.26|63.86|0
1648748720000|2022-03-31 17:45:20|66.26|63.86|66.26|63.86|66.26|63.86|66.26|63.86|0
1648748730000|2022-03-31 17:45:30|66.34|63.94|66.58|64.18|66.58|64.18|66.34|63.94|0
1648748740000|2022-03-31 17:45:40|66.5|64.1|66.58|64.18|66.58|64.18|66.5|64.1|0
1648748750000|2022-03-31 17:45:50|66.61|64.21|66.66|64.26|66.66|64.26|66.58|64.18|0
1648748760000|2022-03-31 17:46:00|66.58|64.18|66.58|64.18|66.58|64.18|66.5|64.1|0
1648748770000|2022-03-31 17:46:10|66.5|64.1|66.26|63.86|66.5|64.1|66.26|63.86|0
1648748780000|2022-03-31 17:46:20|66.34|63.94|66.42|64.02|66.42|64.02|66.34|63.94|0
1648748790000|2022-03-31 17:46:30|66.5|64.1|66.5|64.1|66.5|64.1|66.42|64.02|0
1648748800000|2022-03-31 17:46:40|66.34|63.94|66.3|63.9|66.34|63.94|66.3|63.9|0
1648748810000|2022-03-31 17:46:50|66.34|63.94|66.26|63.86|66.34|63.94|66.26|63.86|0
1648748820000|2022-03-31 17:47:00|66.34|63.94|66.34|63.94|66.34|63.94|66.26|63.86|0
1648748830000|2022-03-31 17:47:10|66.26|63.86|66.26|63.86|66.34|63.94|66.26|63.86|0
1648748840000|2022-03-31 17:47:20|66.34|63.94|66.18|63.78|66.34|63.94|66.18|63.78|0
1648748850000|2022-03-31 17:47:30|66.26|63.86|66.1|63.7|66.26|63.86|66.02|63.62|0
1648748860000|2022-03-31 17:47:40|66.02|63.62|66.1|63.7|66.1|63.7|65.94|63.54|0
1648748870000|2022-03-31 17:47:50|66.02|63.62|66.02|63.62|66.18|63.78|66.02|63.62|0
1648748880000|2022-03-31 17:48:00|66.1|63.7|66.1|63.7|66.1|63.7|65.94|63.54|0
1648748890000|2022-03-31 17:48:10|66.18|63.78|66.18|63.78|66.18|63.78|66.18|63.78|0
1648748900000|2022-03-31 17:48:20|66.26|63.86|66.34|63.94|66.34|63.94|66.26|63.86|0
1648748910000|2022-03-31 17:48:30|66.26|63.86|66.34|63.94|66.34|63.94|66.26|63.86|0
1648748920000|2022-03-31 17:48:40|66.26|63.86|66.29|63.89|66.29|63.89|66.26|63.86|0
1648748930000|2022-03-31 17:48:50|66.34|63.94|66.18|63.78|66.34|63.94|66.18|63.78|0
1648748940000|2022-03-31 17:49:00|66.1|63.7|66.1|63.7|66.18|63.78|66.1|63.7|0
1648748950000|2022-03-31 17:49:10|66.18|63.78|66.29|63.89|66.29|63.89|66.18|63.78|0
1648748960000|2022-03-31 17:49:20|66.34|63.94|66.26|63.86|66.34|63.94|66.26|63.86|0
1648748970000|2022-03-31 17:49:30|66.34|63.94|66.41|64.01|66.41|64.01|66.34|63.94|0
1648748980000|2022-03-31 17:49:40|66.49|64.09|66.41|64.01|66.49|64.09|66.41|64.01|0
1648748990000|2022-03-31 17:49:50|66.49|64.09|66.57|64.17|66.57|64.17|66.49|64.09|0
1648749000000|2022-03-31 17:50:00|66.73|64.33|66.97|64.57|66.97|64.57|66.73|64.33|0
1648749010000|2022-03-31 17:50:10|66.81|64.41|66.89|64.49|66.89|64.49|66.81|64.41|0
1648749020000|2022-03-31 17:50:20|66.97|64.57|66.97|64.57|66.97|64.57|66.97|64.57|0
1648749030000|2022-03-31 17:50:30|66.89|64.49|66.97|64.57|67.05|64.65|66.89|64.49|0
1648749040000|2022-03-31 17:50:40|67.05|64.65|67.21|64.81|67.21|64.81|67.05|64.65|0
1648749050000|2022-03-31 17:50:50|67.29|64.89|67.45|65.05|67.45|65.05|67.21|64.81|0
1648749060000|2022-03-31 17:51:00|67.37|64.97|67.21|64.81|67.37|64.97|67.13|64.73|0
1648749070000|2022-03-31 17:51:10|67.13|64.73|67.37|64.97|67.37|64.97|67.13|64.73|0
1648749080000|2022-03-31 17:51:20|67.29|64.89|67.45|65.05|67.45|65.05|67.29|64.89|0
1648749090000|2022-03-31 17:51:30|67.37|64.97|67.29|64.89|67.37|64.97|67.29|64.89|0
1648749100000|2022-03-31 17:51:40|67.37|64.97|67.29|64.89|67.37|64.97|67.29|64.89|0
1648749110000|2022-03-31 17:51:50|67.37|64.97|67.61|65.21|67.61|65.21|67.37|64.97|0
1648749120000|2022-03-31 17:52:00|67.69|65.29|67.86|65.46|67.94|65.54|67.69|65.29|0
1648749130000|2022-03-31 17:52:10|67.77|65.37|67.61|65.21|67.77|65.37|67.61|65.21|0
1648749140000|2022-03-31 17:52:20|67.37|64.97|67.45|65.05|67.45|65.05|67.37|64.97|0
1648749150000|2022-03-31 17:52:30|67.53|65.13|67.53|65.13|67.53|65.13|67.53|65.13|0
1648749160000|2022-03-31 17:52:40|67.45|65.05|67.53|65.13|67.53|65.13|67.45|65.05|0
1648749170000|2022-03-31 17:52:50|67.61|65.21|67.45|65.05|67.61|65.21|67.45|65.05|0
1648749180000|2022-03-31 17:53:00|67.37|64.97|67.37|64.97|67.37|64.97|67.29|64.89|0
1648749190000|2022-03-31 17:53:10|67.33|64.93|67.21|64.81|67.33|64.93|67.21|64.81|0
1648749200000|2022-03-31 17:53:20|67.13|64.73|67.05|64.65|67.21|64.81|67.05|64.65|0
1648749210000|2022-03-31 17:53:30|67.13|64.73|66.97|64.57|67.13|64.73|66.97|64.57|0
1648749220000|2022-03-31 17:53:40|67.05|64.65|66.97|64.57|67.05|64.65|66.89|64.49|0
1648749230000|2022-03-31 17:53:50|67.05|64.65|67.05|64.65|67.13|64.73|67.05|64.65|0
1648749240000|2022-03-31 17:54:00|67.13|64.73|67.13|64.73|67.13|64.73|67.05|64.65|0
1648749250000|2022-03-31 17:54:10|67.29|64.89|67.37|64.97|67.37|64.97|67.21|64.81|0
1648749260000|2022-03-31 17:54:20|67.29|64.89|67.29|64.89|67.29|64.89|67.29|64.89|0
1648749270000|2022-03-31 17:54:30|67.13|64.73|67.33|64.93|67.33|64.93|67.13|64.73|0
1648749280000|2022-03-31 17:54:40|67.37|64.97|67.29|64.89|67.37|64.97|67.29|64.89|0
1648749290000|2022-03-31 17:54:50|67.21|64.81|67.13|64.73|67.21|64.81|67.13|64.73|0
1648749300000|2022-03-31 17:55:00|67.05|64.65|66.97|64.57|67.05|64.65|66.97|64.57|0
1648749310000|2022-03-31 17:55:10|67.05|64.65|67.29|64.89|67.29|64.89|67.05|64.65|0
1648749320000|2022-03-31 17:55:20|67.21|64.81|67.21|64.81|67.21|64.81|67.21|64.81|0
1648749330000|2022-03-31 17:55:30|67.25|64.85|67.29|64.89|67.29|64.89|67.21|64.81|0
1648749340000|2022-03-31 17:55:40|67.37|64.97|67.37|64.97|67.37|64.97|67.37|64.97|0
1648749350000|2022-03-31 17:55:50|67.33|64.93|67.29|64.89|67.33|64.93|67.29|64.89|0
1648749360000|2022-03-31 17:56:00|67.21|64.81|67.37|64.97|67.37|64.97|67.21|64.81|0
1648749370000|2022-03-31 17:56:10|67.29|64.89|67.37|64.97|67.37|64.97|67.29|64.89|0
1648749380000|2022-03-31 17:56:20|67.33|64.93|67.37|64.97|67.37|64.97|67.33|64.93|0
1648749390000|2022-03-31 17:56:30|67.29|64.89|67.13|64.73|67.29|64.89|67.13|64.73|0
1648749400000|2022-03-31 17:56:40|67.21|64.81|67.09|64.69|67.21|64.81|67.09|64.69|0
1648749410000|2022-03-31 17:56:50|66.97|64.57|67.05|64.65|67.05|64.65|66.97|64.57|0
1648749420000|2022-03-31 17:57:00|66.97|64.57|66.97|64.57|66.97|64.57|66.97|64.57|0
1648749430000|2022-03-31 17:57:10|66.89|64.49|66.89|64.49|66.93|64.53|66.89|64.49|0
1648749440000|2022-03-31 17:57:20|66.85|64.45|66.85|64.45|66.85|64.45|66.85|64.45|0
1648749450000|2022-03-31 17:57:30|66.81|64.41|66.81|64.41|66.81|64.41|66.81|64.41|0
1648749460000|2022-03-31 17:57:40|66.73|64.33|66.81|64.41|66.81|64.41|66.65|64.25|0
1648749470000|2022-03-31 17:57:50|66.73|64.33|66.73|64.33|66.73|64.33|66.73|64.33|0
1648749480000|2022-03-31 17:58:00|66.81|64.41|66.73|64.33|66.81|64.41|66.73|64.33|0
1648749490000|2022-03-31 17:58:10|66.65|64.25|66.65|64.25|66.73|64.33|66.65|64.25|0
1648749500000|2022-03-31 17:58:20|66.73|64.33|66.49|64.09|66.73|64.33|66.49|64.09|0
1648749510000|2022-03-31 17:58:30|66.41|64.01|66.33|63.93|66.41|64.01|66.33|63.93|0
1648749520000|2022-03-31 17:58:40|66.25|63.85|66.41|64.01|66.41|64.01|66.25|63.85|0
1648749530000|2022-03-31 17:58:50|66.33|63.93|66.33|63.93|66.33|63.93|66.33|63.93|0
1648749540000|2022-03-31 17:59:00|66.37|63.97|66.33|63.93|66.37|63.97|66.33|63.93|0
1648749550000|2022-03-31 17:59:10|66.49|64.09|66.49|64.09|66.57|64.17|66.49|64.09|0
1648749560000|2022-03-31 17:59:20|66.53|64.13|66.49|64.09|66.53|64.13|66.49|64.09|0
1648749570000|2022-03-31 17:59:30|66.41|64.01|66.25|63.85|66.41|64.01|66.25|63.85|0
1648749580000|2022-03-31 17:59:40|66.33|63.93|66.41|64.01|66.41|64.01|66.33|63.93|0
1648749590000|2022-03-31 17:59:50|66.25|63.85|66.17|63.77|66.25|63.85|66.17|63.77|0
1648749600000|2022-03-31 18:00:00|66.33|63.93|65.93|63.53|66.33|63.93|65.93|63.53|0
1648749610000|2022-03-31 18:00:10|65.85|63.45|65.54|63.14|65.85|63.45|65.54|63.14|0
1648749620000|2022-03-31 18:00:20|65.38|62.98|65.3|62.9|65.38|62.98|65.3|62.9|0
1648749630000|2022-03-31 18:00:30|65.22|62.82|65.22|62.82|65.22|62.82|65.22|62.82|0
1648749640000|2022-03-31 18:00:40|65.15|62.75|65.3|62.9|65.3|62.9|65.15|62.75|0
1648749650000|2022-03-31 18:00:50|65.26|62.86|65.15|62.75|65.26|62.86|65.15|62.75|0
1648749660000|2022-03-31 18:01:00|65.07|62.67|65.07|62.67|65.07|62.67|65.07|62.67|0
1648749670000|2022-03-31 18:01:10|64.99|62.59|65.07|62.67|65.07|62.67|64.99|62.59|0
1648749680000|2022-03-31 18:01:20|65.15|62.75|65.22|62.82|65.22|62.82|65.15|62.75|0
1648749690000|2022-03-31 18:01:30|65.15|62.75|65.3|62.9|65.3|62.9|65.15|62.75|0
1648749700000|2022-03-31 18:01:40|65.22|62.82|65.38|62.98|65.38|62.98|65.22|62.82|0
1648749710000|2022-03-31 18:01:50|65.3|62.9|65.46|63.06|65.46|63.06|65.3|62.9|0
1648749720000|2022-03-31 18:02:00|65.42|63.02|65.22|62.82|65.46|63.06|65.22|62.82|0
1648749730000|2022-03-31 18:02:10|65.14|62.74|65.14|62.74|65.14|62.74|65.14|62.74|0
1648749740000|2022-03-31 18:02:20|65.22|62.82|65.1|62.7|65.22|62.82|65.1|62.7|0
1648749750000|2022-03-31 18:02:30|65.07|62.67|64.99|62.59|65.07|62.67|64.99|62.59|0
1648749760000|2022-03-31 18:02:40|64.91|62.51|64.83|62.43|64.91|62.51|64.83|62.43|0
1648749770000|2022-03-31 18:02:50|64.75|62.35|64.83|62.43|64.83|62.43|64.75|62.35|0
1648749790000|2022-03-31 18:03:10|64.91|62.51|64.83|62.43|64.91|62.51|64.83|62.43|0
1648749800000|2022-03-31 18:03:20|64.75|62.35|64.67|62.27|64.75|62.35|64.67|62.27|0
1648749810000|2022-03-31 18:03:30|64.91|62.51|64.6|62.2|64.91|62.51|64.6|62.2|0
1648749820000|2022-03-31 18:03:40|64.52|62.12|64.52|62.12|64.67|62.27|64.52|62.12|0
1648749830000|2022-03-31 18:03:50|64.6|62.2|64.75|62.35|64.75|62.35|64.6|62.2|0
1648749840000|2022-03-31 18:04:00|64.83|62.43|64.91|62.51|64.91|62.51|64.83|62.43|0
1648749850000|2022-03-31 18:04:10|64.83|62.43|64.67|62.27|64.83|62.43|64.67|62.27|0
1648749860000|2022-03-31 18:04:20|64.75|62.35|64.52|62.12|64.75|62.35|64.52|62.12|0
1648749870000|2022-03-31 18:04:30|64.44|62.04|64.44|62.04|64.44|62.04|64.44|62.04|0
1648749880000|2022-03-31 18:04:40|64.52|62.12|64.52|62.12|64.67|62.27|64.52|62.12|0
1648749900000|2022-03-31 18:05:00|64.6|62.2|64.67|62.27|64.75|62.35|64.6|62.2|0
1648749910000|2022-03-31 18:05:10|64.6|62.2|64.6|62.2|64.6|62.2|64.6|62.2|0
1648749920000|2022-03-31 18:05:20|64.44|62.04|64.52|62.12|64.52|62.12|64.4|62|0
1648749930000|2022-03-31 18:05:30|64.6|62.2|64.83|62.43|64.83|62.43|64.6|62.2|0
1648749940000|2022-03-31 18:05:40|64.91|62.51|64.83|62.43|64.91|62.51|64.83|62.43|0
1648749950000|2022-03-31 18:05:50|64.75|62.35|64.52|62.12|64.75|62.35|64.52|62.12|0
1648749960000|2022-03-31 18:06:00|64.44|62.04|64.36|61.96|64.44|62.04|64.36|61.96|0
1648749970000|2022-03-31 18:06:10|64.44|62.04|64.44|62.04|64.44|62.04|64.36|61.96|0
1648749980000|2022-03-31 18:06:20|64.6|62.2|64.6|62.2|64.6|62.2|64.52|62.12|0
1648749990000|2022-03-31 18:06:30|64.52|62.12|64.6|62.2|64.6|62.2|64.52|62.12|0
1648750000000|2022-03-31 18:06:40|64.67|62.27|64.67|62.27|64.67|62.27|64.67|62.27|0
1648750010000|2022-03-31 18:06:50|64.83|62.43|64.67|62.27|64.83|62.43|64.67|62.27|0
1648750020000|2022-03-31 18:07:00|64.6|62.2|64.67|62.27|64.67|62.27|64.52|62.12|0
1648750030000|2022-03-31 18:07:10|64.75|62.35|64.75|62.35|64.75|62.35|64.75|62.35|0
1648750040000|2022-03-31 18:07:20|64.67|62.27|64.91|62.51|64.91|62.51|64.67|62.27|0
1648750050000|2022-03-31 18:07:30|64.83|62.43|64.75|62.35|64.83|62.43|64.75|62.35|0
1648750060000|2022-03-31 18:07:40|64.83|62.43|64.75|62.35|64.83|62.43|64.75|62.35|0
1648750070000|2022-03-31 18:07:50|64.83|62.43|64.75|62.35|64.83|62.43|64.75|62.35|0
1648750080000|2022-03-31 18:08:00|64.79|62.39|64.75|62.35|64.83|62.43|64.75|62.35|0
1648750090000|2022-03-31 18:08:10|64.59|62.19|64.67|62.27|64.67|62.27|64.59|62.19|0
1648750100000|2022-03-31 18:08:20|64.63|62.23|64.52|62.12|64.63|62.23|64.52|62.12|0
1648750110000|2022-03-31 18:08:30|64.44|62.04|64.44|62.04|64.44|62.04|64.44|62.04|0
1648750120000|2022-03-31 18:08:40|64.48|62.08|64.44|62.04|64.52|62.12|64.44|62.04|0
1648750130000|2022-03-31 18:08:50|64.36|61.96|64.36|61.96|64.36|61.96|64.36|61.96|0
1648750140000|2022-03-31 18:09:00|64.28|61.88|64.28|61.88|64.28|61.88|64.13|61.73|0
1648750150000|2022-03-31 18:09:10|64.21|61.81|64.13|61.73|64.21|61.81|64.05|61.65|0
1648750160000|2022-03-31 18:09:20|64.05|61.65|63.97|61.57|64.13|61.73|63.93|61.53|0
1648750170000|2022-03-31 18:09:30|63.9|61.5|63.82|61.42|63.97|61.57|63.82|61.42|0
1648750180000|2022-03-31 18:09:40|63.9|61.5|64.05|61.65|64.05|61.65|63.9|61.5|0
1648750190000|2022-03-31 18:09:50|63.97|61.57|64.2|61.8|64.2|61.8|63.97|61.57|0
1648750200000|2022-03-31 18:10:00|64.05|61.65|64.01|61.61|64.05|61.65|63.89|61.49|0
1648750210000|2022-03-31 18:10:10|63.97|61.57|63.74|61.34|63.97|61.57|63.74|61.34|0
1648750220000|2022-03-31 18:10:20|63.82|61.42|63.82|61.42|63.82|61.42|63.82|61.42|0
1648750230000|2022-03-31 18:10:30|63.74|61.34|63.82|61.42|63.82|61.42|63.74|61.34|0
1648750240000|2022-03-31 18:10:40|63.89|61.49|63.78|61.38|63.89|61.49|63.78|61.38|0
1648750250000|2022-03-31 18:10:50|63.74|61.34|63.82|61.42|63.82|61.42|63.74|61.34|0
1648750260000|2022-03-31 18:11:00|63.89|61.49|64.13|61.73|64.13|61.73|63.89|61.49|0
1648750270000|2022-03-31 18:11:10|64.2|61.8|64.2|61.8|64.2|61.8|64.2|61.8|0
1648750280000|2022-03-31 18:11:20|64.28|61.88|64.44|62.04|64.44|62.04|64.28|61.88|0
1648750290000|2022-03-31 18:11:30|64.36|61.96|64.28|61.88|64.51|62.11|64.28|61.88|0
1648750300000|2022-03-31 18:11:40|64.32|61.92|64.36|61.96|64.36|61.96|64.32|61.92|0
1648750310000|2022-03-31 18:11:50|64.28|61.88|64.28|61.88|64.36|61.96|64.28|61.88|0
1648750320000|2022-03-31 18:12:00|64.2|61.8|64.13|61.73|64.2|61.8|64.13|61.73|0
1648750330000|2022-03-31 18:12:10|63.89|61.49|63.89|61.49|63.89|61.49|63.82|61.42|0
1648750340000|2022-03-31 18:12:20|63.97|61.57|64.05|61.65|64.05|61.65|63.89|61.49|0
1648750350000|2022-03-31 18:12:30|64.2|61.8|64.36|61.96|64.36|61.96|64.2|61.8|0
1648750360000|2022-03-31 18:12:40|64.44|62.04|64.51|62.11|64.51|62.11|64.44|62.04|0
1648750370000|2022-03-31 18:12:50|64.44|62.04|64.28|61.88|64.44|62.04|64.28|61.88|0
1648750380000|2022-03-31 18:13:00|64.36|61.96|64.4|62|64.4|62|64.36|61.96|0
1648750390000|2022-03-31 18:13:10|64.51|62.11|64.44|62.04|64.51|62.11|64.44|62.04|0
1648750400000|2022-03-31 18:13:20|64.36|61.96|64.28|61.88|64.36|61.96|64.28|61.88|0
1648750410000|2022-03-31 18:13:30|64.13|61.73|64.13|61.73|64.13|61.73|64.13|61.73|0
1648750420000|2022-03-31 18:13:40|64.2|61.8|64.2|61.8|64.2|61.8|64.2|61.8|0
1648750430000|2022-03-31 18:13:50|64.13|61.73|64.2|61.8|64.24|61.84|64.13|61.73|0
1648750440000|2022-03-31 18:14:00|64.13|61.73|64.01|61.61|64.13|61.73|63.97|61.57|0
1648750450000|2022-03-31 18:14:10|64.05|61.65|64.05|61.65|64.13|61.73|64.05|61.65|0
1648750460000|2022-03-31 18:14:20|63.97|61.57|63.89|61.49|63.97|61.57|63.89|61.49|0
1648750470000|2022-03-31 18:14:30|63.82|61.42|63.74|61.34|63.82|61.42|63.74|61.34|0
1648750480000|2022-03-31 18:14:40|63.66|61.26|63.82|61.42|63.82|61.42|63.66|61.26|0
1648750490000|2022-03-31 18:14:50|63.74|61.34|63.74|61.34|63.74|61.34|63.58|61.18|0
1648750500000|2022-03-31 18:15:00|63.66|61.26|63.66|61.26|63.66|61.26|63.58|61.18|0
1648750510000|2022-03-31 18:15:10|63.58|61.18|63.81|61.41|63.81|61.41|63.58|61.18|0
1648750520000|2022-03-31 18:15:20|63.74|61.34|63.66|61.26|63.74|61.34|63.66|61.26|0
1648750530000|2022-03-31 18:15:30|63.58|61.18|63.58|61.18|63.58|61.18|63.58|61.18|0
1648750540000|2022-03-31 18:15:40|63.66|61.26|63.66|61.26|63.66|61.26|63.58|61.18|0
1648750550000|2022-03-31 18:15:50|63.58|61.18|63.58|61.18|63.58|61.18|63.58|61.18|0
1648750560000|2022-03-31 18:16:00|63.62|61.22|63.51|61.11|63.62|61.22|63.51|61.11|0
1648750570000|2022-03-31 18:16:10|63.43|61.03|63.35|60.95|63.43|61.03|63.35|60.95|0
1648750580000|2022-03-31 18:16:20|63.28|60.88|63.28|60.88|63.28|60.88|63.2|60.8|0
1648750590000|2022-03-31 18:16:30|63.27|60.87|63.12|60.72|63.27|60.87|63.12|60.72|0
1648750600000|2022-03-31 18:16:40|63.2|60.8|63.2|60.8|63.2|60.8|63.12|60.72|0
1648750610000|2022-03-31 18:16:50|63.12|60.72|63.2|60.8|63.2|60.8|63.12|60.72|0
1648750620000|2022-03-31 18:17:00|63.35|60.95|63.35|60.95|63.35|60.95|63.27|60.87|0
1648750630000|2022-03-31 18:17:10|63.51|61.11|63.74|61.34|63.74|61.34|63.51|61.11|0
1648750640000|2022-03-31 18:17:20|63.77|61.37|63.89|61.49|63.89|61.49|63.77|61.37|0
1648750650000|2022-03-31 18:17:30|63.81|61.41|63.74|61.34|63.81|61.41|63.74|61.34|0
1648750660000|2022-03-31 18:17:40|63.58|61.18|63.74|61.34|63.74|61.34|63.58|61.18|0
1648750670000|2022-03-31 18:17:50|63.81|61.41|63.74|61.34|63.81|61.41|63.74|61.34|0
1648750680000|2022-03-31 18:18:00|63.89|61.49|63.66|61.26|63.89|61.49|63.66|61.26|0
1648750690000|2022-03-31 18:18:10|63.58|61.18|63.27|60.87|63.58|61.18|63.27|60.87|0
1648750700000|2022-03-31 18:18:20|63.35|60.95|63.35|60.95|63.43|61.03|63.35|60.95|0
1648750710000|2022-03-31 18:18:30|63.27|60.87|63.35|60.95|63.35|60.95|63.27|60.87|0
1648750720000|2022-03-31 18:18:40|63.27|60.87|63.12|60.72|63.27|60.87|63.12|60.72|0
1648750730000|2022-03-31 18:18:50|63.2|60.8|63.2|60.8|63.23|60.83|63.2|60.8|0
1648750740000|2022-03-31 18:19:00|63.12|60.72|63.2|60.8|63.2|60.8|63.04|60.64|0
1648750750000|2022-03-31 18:19:10|63.27|60.87|63.35|60.95|63.43|61.03|63.27|60.87|0
1648750760000|2022-03-31 18:19:20|63.27|60.87|63.27|60.87|63.27|60.87|63.2|60.8|0
1648750770000|2022-03-31 18:19:30|63.35|60.95|63.43|61.03|63.43|61.03|63.35|60.95|0
1648750780000|2022-03-31 18:19:40|63.46|61.06|63.35|60.95|63.46|61.06|63.35|60.95|0
1648750790000|2022-03-31 18:19:50|63.43|61.03|63.43|61.03|63.43|61.03|63.35|60.95|0
1648750800000|2022-03-31 18:20:00|63.35|60.95|63.27|60.87|63.35|60.95|63.2|60.8|0
1648750810000|2022-03-31 18:20:10|63.2|60.8|63.43|61.03|63.43|61.03|63.2|60.8|0
1648750820000|2022-03-31 18:20:20|63.74|61.34|63.73|61.33|63.74|61.34|63.66|61.26|0
1648750830000|2022-03-31 18:20:30|63.81|61.41|63.81|61.41|63.89|61.49|63.81|61.41|0
1648750840000|2022-03-31 18:20:40|63.77|61.37|63.89|61.49|63.89|61.49|63.77|61.37|0
1648750850000|2022-03-31 18:20:50|64.04|61.64|63.97|61.57|64.04|61.64|63.97|61.57|0
1648750860000|2022-03-31 18:21:00|63.89|61.49|63.73|61.33|63.89|61.49|63.73|61.33|0
1648750870000|2022-03-31 18:21:10|63.81|61.41|63.66|61.26|63.81|61.41|63.66|61.26|0
1648750880000|2022-03-31 18:21:20|63.81|61.41|63.97|61.57|63.97|61.57|63.81|61.41|0
1648750890000|2022-03-31 18:21:30|63.89|61.49|63.89|61.49|63.89|61.49|63.89|61.49|0
1648750900000|2022-03-31 18:21:40|63.81|61.41|63.73|61.33|63.89|61.49|63.73|61.33|0
1648750910000|2022-03-31 18:21:50|63.66|61.26|63.73|61.33|63.73|61.33|63.66|61.26|0
1648750920000|2022-03-31 18:22:00|63.89|61.49|64.12|61.72|64.12|61.72|63.89|61.49|0
1648750930000|2022-03-31 18:22:10|64.04|61.64|63.89|61.49|64.04|61.64|63.81|61.41|0
1648750940000|2022-03-31 18:22:20|63.81|61.41|63.97|61.57|63.97|61.57|63.81|61.41|0
1648750950000|2022-03-31 18:22:30|64.12|61.72|64|61.6|64.12|61.72|64|61.6|0
1648750960000|2022-03-31 18:22:40|64.04|61.64|64.04|61.64|64.12|61.72|64.04|61.64|0
1648750970000|2022-03-31 18:22:50|63.97|61.57|61.72|59.32|63.97|61.57|61.72|59.32|0
1648750980000|2022-03-31 18:23:00|61.79|59.39|61.72|59.32|61.87|59.47|61.72|59.32|0
1648750990000|2022-03-31 18:23:10|61.68|59.28|63.87|61.47|63.87|61.47|61.64|59.24|0
1648751000000|2022-03-31 18:23:20|63.98|61.58|64.18|61.78|64.18|61.78|63.94|61.54|0
1648751010000|2022-03-31 18:23:30|64.25|61.85|64.1|61.7|64.25|61.85|64.1|61.7|0
1648751020000|2022-03-31 18:23:40|64.02|61.62|64.02|61.62|64.02|61.62|64.02|61.62|0
1648751030000|2022-03-31 18:23:50|64.1|61.7|64.18|61.78|64.18|61.78|64.1|61.7|0
1648751040000|2022-03-31 18:24:00|64.1|61.7|64.25|61.85|64.25|61.85|64.1|61.7|0
1648751050000|2022-03-31 18:24:10|64.1|61.7|64.02|61.62|64.1|61.7|64.02|61.62|0
1648751060000|2022-03-31 18:24:20|64.1|61.7|64.33|61.93|64.33|61.93|64.1|61.7|0
1648751070000|2022-03-31 18:24:30|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1648751080000|2022-03-31 18:24:40|64.17|61.77|64.17|61.77|64.17|61.77|64.17|61.77|0
1648751090000|2022-03-31 18:24:50|64.25|61.85|64.17|61.77|64.25|61.85|64.17|61.77|0
1648751100000|2022-03-31 18:25:00|64.1|61.7|64.02|61.62|64.1|61.7|64.02|61.62|0
1648751110000|2022-03-31 18:25:10|64.1|61.7|64.17|61.77|64.17|61.77|63.98|61.58|0
1648751120000|2022-03-31 18:25:20|64.25|61.85|64.41|62.01|64.41|62.01|64.25|61.85|0
1648751130000|2022-03-31 18:25:30|64.33|61.93|64.17|61.77|64.33|61.93|64.17|61.77|0
1648751140000|2022-03-31 18:25:40|64.1|61.7|64.06|61.66|64.1|61.7|64.02|61.62|0
1648751150000|2022-03-31 18:25:50|64.02|61.62|63.86|61.46|64.02|61.62|63.86|61.46|0
1648751160000|2022-03-31 18:26:00|63.79|61.39|63.56|61.16|63.79|61.39|63.56|61.16|0
1648751170000|2022-03-31 18:26:10|63.48|61.08|63.56|61.16|63.63|61.23|63.48|61.08|0
1648751180000|2022-03-31 18:26:20|63.59|61.19|63.71|61.31|63.71|61.31|63.59|61.19|0
1648751190000|2022-03-31 18:26:30|63.79|61.39|63.48|61.08|63.79|61.39|63.48|61.08|0
1648751200000|2022-03-31 18:26:40|63.4|61|63.48|61.08|63.48|61.08|63.4|61|0
1648751210000|2022-03-31 18:26:50|63.4|61|63.56|61.16|63.56|61.16|63.4|61|0
1648751220000|2022-03-31 18:27:00|63.48|61.08|63.48|61.08|63.56|61.16|63.48|61.08|0
1648751230000|2022-03-31 18:27:10|63.4|61|63.17|60.77|63.4|61|63.09|60.69|0
1648751240000|2022-03-31 18:27:20|63.32|60.92|63.32|60.92|63.44|61.04|63.32|60.92|0
1648751250000|2022-03-31 18:27:30|63.4|61|63.32|60.92|63.4|61|63.32|60.92|0
1648751260000|2022-03-31 18:27:40|63.4|61|63.4|61|63.4|61|63.32|60.92|0
1648751270000|2022-03-31 18:27:50|63.32|60.92|63.32|60.92|63.36|60.96|63.32|60.92|0
1648751280000|2022-03-31 18:28:00|63.36|60.96|63.25|60.85|63.36|60.96|63.25|60.85|0
1648751290000|2022-03-31 18:28:10|63.4|61|63.4|61|63.4|61|63.4|61|0
1648751300000|2022-03-31 18:28:20|63.32|60.92|63.48|61.08|63.48|61.08|63.32|60.92|0
1648751310000|2022-03-31 18:28:30|63.55|61.15|63.63|61.23|63.63|61.23|63.48|61.08|0
1648751320000|2022-03-31 18:28:40|63.71|61.31|63.79|61.39|63.79|61.39|63.71|61.31|0
1648751330000|2022-03-31 18:28:50|63.86|61.46|63.94|61.54|64.02|61.62|63.86|61.46|0
1648751340000|2022-03-31 18:29:00|64.09|61.69|64.09|61.69|64.09|61.69|64.09|61.69|0
1648751350000|2022-03-31 18:29:10|64.17|61.77|64.25|61.85|64.25|61.85|64.17|61.77|0
1648751360000|2022-03-31 18:29:20|64.33|61.93|64.48|62.08|64.56|62.16|64.33|61.93|0
1648751370000|2022-03-31 18:29:30|64.56|62.16|64.25|61.85|64.56|62.16|64.25|61.85|0
1648751380000|2022-03-31 18:29:40|64.33|61.93|64.25|61.85|64.33|61.93|64.25|61.85|0
1648751390000|2022-03-31 18:29:50|64.33|61.93|64.4|62|64.44|62.04|64.33|61.93|0
1648751400000|2022-03-31 18:30:00|64.33|61.93|64.33|61.93|64.48|62.08|64.33|61.93|0
1648751410000|2022-03-31 18:30:10|64.25|61.85|64.05|61.65|64.25|61.85|64.05|61.65|0
1648751420000|2022-03-31 18:30:20|64.02|61.62|64.09|61.69|64.09|61.69|63.94|61.54|0
1648751430000|2022-03-31 18:30:30|64.02|61.62|64.17|61.77|64.25|61.85|64.02|61.62|0
1648751440000|2022-03-31 18:30:40|64.25|61.85|64.02|61.62|64.25|61.85|64.02|61.62|0
1648751450000|2022-03-31 18:30:50|64.09|61.69|64.09|61.69|64.21|61.81|64.09|61.69|0
1648751460000|2022-03-31 18:31:00|63.94|61.54|63.94|61.54|63.94|61.54|63.86|61.46|0
1648751470000|2022-03-31 18:31:10|64.02|61.62|64.02|61.62|64.02|61.62|63.94|61.54|0
1648751480000|2022-03-31 18:31:20|64.09|61.69|64.05|61.65|64.09|61.69|64.05|61.65|0
1648751490000|2022-03-31 18:31:30|63.94|61.54|64.02|61.62|64.02|61.62|63.86|61.46|0
1648751500000|2022-03-31 18:31:40|64.09|61.69|63.94|61.54|64.09|61.69|63.94|61.54|0
1648751510000|2022-03-31 18:31:50|63.86|61.46|63.86|61.46|63.86|61.46|63.86|61.46|0
1648751520000|2022-03-31 18:32:00|63.94|61.54|63.86|61.46|64.09|61.69|63.86|61.46|0
1648751530000|2022-03-31 18:32:10|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1648751540000|2022-03-31 18:32:20|64.02|61.62|64.09|61.69|64.09|61.69|64.02|61.62|0
1648751550000|2022-03-31 18:32:30|64.02|61.62|64.02|61.62|64.09|61.69|64.02|61.62|0
1648751560000|2022-03-31 18:32:40|64.09|61.69|63.98|61.58|64.09|61.69|63.98|61.58|0
1648751570000|2022-03-31 18:32:50|64.09|61.69|64.02|61.62|64.09|61.69|64.02|61.62|0
1648751580000|2022-03-31 18:33:00|64.05|61.65|64.25|61.85|64.33|61.93|64.05|61.65|0
1648751590000|2022-03-31 18:33:10|64.21|61.81|64.17|61.77|64.25|61.85|64.17|61.77|0
1648751600000|2022-03-31 18:33:20|64.02|61.62|63.78|61.38|64.02|61.62|63.78|61.38|0
1648751610000|2022-03-31 18:33:30|63.71|61.31|63.71|61.31|63.71|61.31|63.71|61.31|0
1648751620000|2022-03-31 18:33:40|63.63|61.23|63.63|61.23|63.63|61.23|63.63|61.23|0
1648751630000|2022-03-31 18:33:50|63.55|61.15|63.59|61.19|63.59|61.19|63.55|61.15|0
1648751640000|2022-03-31 18:34:00|63.55|61.15|63.47|61.07|63.55|61.15|63.47|61.07|0
1648751650000|2022-03-31 18:34:10|63.4|61|63.4|61|63.4|61|63.4|61|0
1648751660000|2022-03-31 18:34:20|63.32|60.92|63.32|60.92|63.32|60.92|63.32|60.92|0
1648751670000|2022-03-31 18:34:30|63.55|61.15|63.47|61.07|63.55|61.15|63.47|61.07|0
1648751680000|2022-03-31 18:34:40|63.55|61.15|63.4|61|63.55|61.15|63.4|61|0
1648751690000|2022-03-31 18:34:50|63.47|61.07|63.55|61.15|63.55|61.15|63.47|61.07|0
1648751700000|2022-03-31 18:35:00|63.47|61.07|63.63|61.23|63.78|61.38|63.47|61.07|0
1648751710000|2022-03-31 18:35:10|63.55|61.15|63.47|61.07|63.55|61.15|63.47|61.07|0
1648751720000|2022-03-31 18:35:20|63.4|61|63.32|60.92|63.4|61|63.32|60.92|0
1648751730000|2022-03-31 18:35:30|63.24|60.84|63.24|60.84|63.24|60.84|63.24|60.84|0
1648751740000|2022-03-31 18:35:40|63.17|60.77|63.17|60.77|63.17|60.77|63.17|60.77|0
1648751750000|2022-03-31 18:35:50|63.09|60.69|63.17|60.77|63.17|60.77|63.09|60.69|0
1648751760000|2022-03-31 18:36:00|63.24|60.84|63.47|61.07|63.47|61.07|63.24|60.84|0
1648751770000|2022-03-31 18:36:10|63.55|61.15|63.63|61.23|63.63|61.23|63.47|61.07|0
1648751780000|2022-03-31 18:36:20|63.7|61.3|64.4|62|64.4|62|63.7|61.3|0
1648751790000|2022-03-31 18:36:30|64.48|62.08|64.56|62.16|64.56|62.16|64.48|62.08|0
1648751800000|2022-03-31 18:36:40|64.32|61.92|64.48|62.08|64.48|62.08|64.28|61.88|0
1648751810000|2022-03-31 18:36:50|64.79|62.39|64.56|62.16|64.79|62.39|64.56|62.16|0
1648751820000|2022-03-31 18:37:00|64.48|62.08|64.56|62.16|64.63|62.23|64.48|62.08|0
1648751830000|2022-03-31 18:37:10|64.48|62.08|64.56|62.16|64.56|62.16|64.48|62.08|0
1648751840000|2022-03-31 18:37:20|64.48|62.08|64.48|62.08|64.48|62.08|64.48|62.08|0
1648751850000|2022-03-31 18:37:30|64.56|62.16|64.48|62.08|64.56|62.16|64.48|62.08|0
1648751860000|2022-03-31 18:37:40|64.4|62|64.32|61.92|64.4|62|64.32|61.92|0
1648751870000|2022-03-31 18:37:50|64.17|61.77|64.01|61.61|64.17|61.77|64.01|61.61|0
1648751880000|2022-03-31 18:38:00|64.09|61.69|64.01|61.61|64.09|61.69|64.01|61.61|0
1648751890000|2022-03-31 18:38:10|63.94|61.54|63.86|61.46|63.94|61.54|63.86|61.46|0
1648751900000|2022-03-31 18:38:20|63.78|61.38|63.78|61.38|63.78|61.38|63.78|61.38|0
1648751910000|2022-03-31 18:38:30|63.86|61.46|64.01|61.61|64.09|61.69|63.86|61.46|0
1648751920000|2022-03-31 18:38:40|63.94|61.54|63.86|61.46|64.09|61.69|63.86|61.46|0
1648751930000|2022-03-31 18:38:50|63.94|61.54|64.01|61.61|64.01|61.61|63.94|61.54|0
1648751940000|2022-03-31 18:39:00|63.86|61.46|63.86|61.46|63.86|61.46|63.78|61.38|0
1648751950000|2022-03-31 18:39:10|63.78|61.38|63.7|61.3|63.78|61.38|63.7|61.3|0
1648751960000|2022-03-31 18:39:20|63.78|61.38|63.78|61.38|63.86|61.46|63.78|61.38|0
1648751970000|2022-03-31 18:39:30|63.89|61.49|64.01|61.61|64.01|61.61|63.89|61.49|0
1648751980000|2022-03-31 18:39:40|64.09|61.69|64.17|61.77|64.17|61.77|64.09|61.69|0
1648751990000|2022-03-31 18:39:50|64.09|61.69|64.28|61.88|64.28|61.88|64.09|61.69|0
1648752000000|2022-03-31 18:40:00|64.09|61.69|64.09|61.69|64.24|61.84|64.09|61.69|0
1648752010000|2022-03-31 18:40:10|64.01|61.61|64.17|61.77|64.17|61.77|63.93|61.53|0
1648752020000|2022-03-31 18:40:20|64.24|61.84|64.24|61.84|64.24|61.84|64.17|61.77|0
1648752030000|2022-03-31 18:40:30|64.4|62|64.4|62|64.4|62|64.32|61.92|0
1648752040000|2022-03-31 18:40:40|64.32|61.92|64.4|62|64.4|62|64.32|61.92|0
1648752050000|2022-03-31 18:40:50|64.48|62.08|64.32|61.92|64.48|62.08|64.32|61.92|0
1648752060000|2022-03-31 18:41:00|64.4|62|64.48|62.08|64.48|62.08|64.4|62|0
1648752070000|2022-03-31 18:41:10|64.4|62|64.24|61.84|64.4|62|64.24|61.84|0
1648752080000|2022-03-31 18:41:20|64.32|61.92|64.4|62|64.4|62|64.32|61.92|0
1648752090000|2022-03-31 18:41:30|64.24|61.84|64.24|61.84|64.24|61.84|64.24|61.84|0
1648752100000|2022-03-31 18:41:40|64.17|61.77|64.17|61.77|64.24|61.84|64.17|61.77|0
1648752110000|2022-03-31 18:41:50|64.09|61.69|64.01|61.61|64.09|61.69|64.01|61.61|0
1648752120000|2022-03-31 18:42:00|63.82|61.42|63.62|61.22|63.82|61.42|63.62|61.22|0
1648752130000|2022-03-31 18:42:10|63.78|61.38|63.62|61.22|63.78|61.38|63.55|61.15|0
1648752140000|2022-03-31 18:42:20|63.55|61.15|63.39|60.99|63.55|61.15|63.39|60.99|0
1648752150000|2022-03-31 18:42:30|63.32|60.92|63.24|60.84|63.32|60.92|63.24|60.84|0
1648752170000|2022-03-31 18:42:50|63.16|60.76|63.32|60.92|63.32|60.92|63.16|60.76|0
1648752180000|2022-03-31 18:43:00|63.24|60.84|63.32|60.92|63.32|60.92|63.12|60.72|0
1648752190000|2022-03-31 18:43:10|63.16|60.76|63.16|60.76|63.16|60.76|63.09|60.69|0
1648752200000|2022-03-31 18:43:20|63.09|60.69|63.16|60.76|63.24|60.84|63.09|60.69|0
1648752210000|2022-03-31 18:43:30|63.24|60.84|63.09|60.69|63.24|60.84|63.09|60.69|0
1648752220000|2022-03-31 18:43:40|63.16|60.76|63.32|60.92|63.32|60.92|63.16|60.76|0
1648752230000|2022-03-31 18:43:50|63.24|60.84|63.16|60.76|63.24|60.84|63.16|60.76|0
1648752240000|2022-03-31 18:44:00|63.09|60.69|62.93|60.53|63.09|60.69|62.93|60.53|0
1648752250000|2022-03-31 18:44:10|62.86|60.46|62.93|60.53|62.93|60.53|62.86|60.46|0
1648752260000|2022-03-31 18:44:20|63.01|60.61|63.01|60.61|63.01|60.61|63.01|60.61|0
1648752270000|2022-03-31 18:44:30|63.09|60.69|63.09|60.69|63.16|60.76|63.09|60.69|0
1648752280000|2022-03-31 18:44:40|63.16|60.76|63.32|60.92|63.32|60.92|63.16|60.76|0
1648752290000|2022-03-31 18:44:50|63.39|60.99|63.39|60.99|63.55|61.15|63.39|60.99|0
1648752300000|2022-03-31 18:45:00|63.47|61.07|63.32|60.92|63.47|61.07|63.32|60.92|0
1648752310000|2022-03-31 18:45:10|63.43|61.03|63.16|60.76|63.43|61.03|63.16|60.76|0
1648752320000|2022-03-31 18:45:20|63.08|60.68|63.08|60.68|63.08|60.68|63.01|60.61|0
1648752330000|2022-03-31 18:45:30|63.01|60.61|63.01|60.61|63.01|60.61|63.01|60.61|0
1648752340000|2022-03-31 18:45:40|63.08|60.68|62.93|60.53|63.08|60.68|62.93|60.53|0
1648752350000|2022-03-31 18:45:50|63.01|60.61|62.86|60.46|63.01|60.61|62.86|60.46|0
1648752360000|2022-03-31 18:46:00|62.93|60.53|63.24|60.84|63.24|60.84|62.93|60.53|0
1648752370000|2022-03-31 18:46:10|63.08|60.68|62.93|60.53|63.08|60.68|62.93|60.53|0
1648752380000|2022-03-31 18:46:20|63.01|60.61|63.16|60.76|63.16|60.76|63.01|60.61|0
1648752390000|2022-03-31 18:46:30|63.31|60.91|63.24|60.84|63.31|60.91|63.2|60.8|0
1648752400000|2022-03-31 18:46:40|63.16|60.76|63.7|61.3|63.7|61.3|63.16|60.76|0
1648752410000|2022-03-31 18:46:50|63.55|61.15|63.39|60.99|63.55|61.15|63.39|60.99|0
1648752420000|2022-03-31 18:47:00|63.47|61.07|63.7|61.3|63.7|61.3|63.47|61.07|0
1648752430000|2022-03-31 18:47:10|63.62|61.22|63.54|61.14|63.62|61.22|63.39|60.99|0
1648752440000|2022-03-31 18:47:20|63.62|61.22|63.7|61.3|63.7|61.3|63.54|61.14|0
1648752450000|2022-03-31 18:47:30|63.85|61.45|63.85|61.45|63.93|61.53|63.85|61.45|0
1648752460000|2022-03-31 18:47:40|64.01|61.61|63.85|61.45|64.01|61.61|63.85|61.45|0
1648752470000|2022-03-31 18:47:50|63.78|61.38|63.7|61.3|63.78|61.38|63.7|61.3|0
1648752480000|2022-03-31 18:48:00|63.54|61.14|63.7|61.3|63.7|61.3|63.54|61.14|0
1648752490000|2022-03-31 18:48:10|63.78|61.38|64.01|61.61|64.01|61.61|63.78|61.38|0
1648752500000|2022-03-31 18:48:20|63.93|61.53|63.93|61.53|64.08|61.68|63.93|61.53|0
1648752510000|2022-03-31 18:48:30|64.01|61.61|63.78|61.38|64.01|61.61|63.78|61.38|0
1648752520000|2022-03-31 18:48:40|63.93|61.53|63.93|61.53|63.93|61.53|63.93|61.53|0
1648752530000|2022-03-31 18:48:50|63.97|61.57|64.01|61.61|64.01|61.61|63.93|61.53|0
1648752540000|2022-03-31 18:49:00|63.93|61.53|63.93|61.53|64.01|61.61|63.93|61.53|0
1648752550000|2022-03-31 18:49:10|64.01|61.61|63.85|61.45|64.01|61.61|63.85|61.45|0
1648752560000|2022-03-31 18:49:20|63.78|61.38|63.77|61.37|63.78|61.38|63.77|61.37|0
1648752570000|2022-03-31 18:49:30|63.7|61.3|63.62|61.22|63.7|61.3|63.62|61.22|0
1648752580000|2022-03-31 18:49:40|63.54|61.14|63.47|61.07|63.54|61.14|63.47|61.07|0
1648752590000|2022-03-31 18:49:50|63.39|60.99|63.47|61.07|63.47|61.07|63.39|60.99|0
1648752600000|2022-03-31 18:50:00|63.31|60.91|63.39|60.99|63.39|60.99|63.31|60.91|0
1648752610000|2022-03-31 18:50:10|63.47|61.07|63.47|61.07|63.54|61.14|63.47|61.07|0
1648752620000|2022-03-31 18:50:20|63.39|60.99|63.47|61.07|63.47|61.07|63.39|60.99|0
1648752630000|2022-03-31 18:50:30|63.31|60.91|63.31|60.91|63.31|60.91|63.31|60.91|0
1648752640000|2022-03-31 18:50:40|63.24|60.84|63.31|60.91|63.31|60.91|63.24|60.84|0
1648752650000|2022-03-31 18:50:50|63.39|60.99|63.39|60.99|63.39|60.99|63.39|60.99|0
1648752660000|2022-03-31 18:51:00|63.47|61.07|63.54|61.14|63.54|61.14|63.31|60.91|0
1648752670000|2022-03-31 18:51:10|63.7|61.3|63.85|61.45|63.85|61.45|63.7|61.3|0
1648752680000|2022-03-31 18:51:20|64.01|61.61|64.01|61.61|64.01|61.61|63.93|61.53|0
1648752690000|2022-03-31 18:51:30|64.08|61.68|63.93|61.53|64.08|61.68|63.93|61.53|0
1648752700000|2022-03-31 18:51:40|64.08|61.68|64.01|61.61|64.08|61.68|64.01|61.61|0
1648752710000|2022-03-31 18:51:50|63.85|61.45|63.77|61.37|63.85|61.45|63.77|61.37|0
1648752720000|2022-03-31 18:52:00|63.85|61.45|63.77|61.37|63.85|61.45|63.7|61.3|0
1648752730000|2022-03-31 18:52:10|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1648752740000|2022-03-31 18:52:20|63.62|61.22|63.77|61.37|63.77|61.37|63.62|61.22|0
1648752750000|2022-03-31 18:52:30|63.7|61.3|63.66|61.26|63.77|61.37|63.66|61.26|0
1648752760000|2022-03-31 18:52:40|63.7|61.3|63.7|61.3|63.7|61.3|63.54|61.14|0
1648752770000|2022-03-31 18:52:50|63.77|61.37|63.81|61.41|63.85|61.45|63.77|61.37|0
1648752780000|2022-03-31 18:53:00|63.77|61.37|63.85|61.45|63.85|61.45|63.77|61.37|0
1648752790000|2022-03-31 18:53:10|63.77|61.37|63.7|61.3|63.77|61.37|63.7|61.3|0
1648752800000|2022-03-31 18:53:20|63.77|61.37|63.62|61.22|63.77|61.37|63.62|61.22|0
1648752810000|2022-03-31 18:53:30|63.54|61.14|63.46|61.06|63.54|61.14|63.46|61.06|0
1648752820000|2022-03-31 18:53:40|63.54|61.14|63.46|61.06|63.54|61.14|63.39|60.99|0
1648752830000|2022-03-31 18:53:50|63.54|61.14|63.54|61.14|63.54|61.14|63.54|61.14|0
1648752840000|2022-03-31 18:54:00|63.46|61.06|63.46|61.06|63.54|61.14|63.46|61.06|0
1648752850000|2022-03-31 18:54:10|63.54|61.14|63.7|61.3|63.7|61.3|63.54|61.14|0
1648752860000|2022-03-31 18:54:20|63.77|61.37|63.77|61.37|63.77|61.37|63.7|61.3|0
1648752870000|2022-03-31 18:54:30|63.85|61.45|63.7|61.3|63.85|61.45|63.7|61.3|0
1648752880000|2022-03-31 18:54:40|63.62|61.22|63.54|61.14|63.62|61.22|63.46|61.06|0
1648752890000|2022-03-31 18:54:50|63.46|61.06|63.62|61.22|63.62|61.22|63.46|61.06|0
1648752900000|2022-03-31 18:55:00|63.39|60.99|63.69|61.29|63.69|61.29|63.39|60.99|0
1648752910000|2022-03-31 18:55:10|63.62|61.22|63.62|61.22|63.62|61.22|63.54|61.14|0
1648752920000|2022-03-31 18:55:20|63.54|61.14|63.77|61.37|63.77|61.37|63.54|61.14|0
1648752930000|2022-03-31 18:55:30|63.69|61.29|63.93|61.53|63.93|61.53|63.69|61.29|0
1648752940000|2022-03-31 18:55:40|63.85|61.45|64|61.6|64|61.6|63.85|61.45|0
1648752950000|2022-03-31 18:55:50|63.93|61.53|63.93|61.53|63.93|61.53|63.93|61.53|0
1648752960000|2022-03-31 18:56:00|64|61.6|64.31|61.91|64.31|61.91|64|61.6|0
1648752970000|2022-03-31 18:56:10|64.39|61.99|64.24|61.84|64.39|61.99|64.24|61.84|0
1648752990000|2022-03-31 18:56:30|64.16|61.76|64|61.6|64.16|61.76|64|61.6|0
1648753000000|2022-03-31 18:56:40|64.16|61.76|64|61.6|64.16|61.76|64|61.6|0
1648753010000|2022-03-31 18:56:50|64.24|61.84|64.16|61.76|64.24|61.84|64.16|61.76|0
1648753020000|2022-03-31 18:57:00|64.08|61.68|64.04|61.64|64.24|61.84|64.04|61.64|0
1648753030000|2022-03-31 18:57:10|64.24|61.84|64.31|61.91|64.31|61.91|64.24|61.84|0
1648753040000|2022-03-31 18:57:20|64.39|61.99|64.47|62.07|64.55|62.15|64.39|61.99|0
1648753050000|2022-03-31 18:57:30|64.39|61.99|64.55|62.15|64.62|62.22|64.39|61.99|0
1648753060000|2022-03-31 18:57:40|64.62|62.22|64.62|62.22|64.62|62.22|64.55|62.15|0
1648753070000|2022-03-31 18:57:50|64.47|62.07|64.62|62.22|64.62|62.22|64.47|62.07|0
1648753080000|2022-03-31 18:58:00|64.55|62.15|64.58|62.18|64.58|62.18|64.47|62.07|0
1648753090000|2022-03-31 18:58:10|64.62|62.22|64.7|62.3|64.78|62.38|64.62|62.22|0
1648753100000|2022-03-31 18:58:20|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1648753110000|2022-03-31 18:58:30|64.7|62.3|64.51|62.11|64.7|62.3|64.51|62.11|0
1648753120000|2022-03-31 18:58:40|64.55|62.15|64.55|62.15|64.55|62.15|64.55|62.15|0
1648753130000|2022-03-31 18:58:50|64.62|62.22|64.7|62.3|64.78|62.38|64.62|62.22|0
1648753140000|2022-03-31 18:59:00|64.62|62.22|64.47|62.07|64.62|62.22|64.47|62.07|0
1648753150000|2022-03-31 18:59:10|64.55|62.15|64.94|62.54|64.94|62.54|64.55|62.15|0
1648753160000|2022-03-31 18:59:20|64.86|62.46|64.78|62.38|64.86|62.46|64.78|62.38|0
1648753170000|2022-03-31 18:59:30|64.86|62.46|64.78|62.38|64.86|62.46|64.78|62.38|0
1648753180000|2022-03-31 18:59:40|64.86|62.46|64.94|62.54|64.94|62.54|64.86|62.46|0
1648753190000|2022-03-31 18:59:50|64.86|62.46|65.17|62.77|65.17|62.77|64.86|62.46|0
1648753200000|2022-03-31 19:00:00|65.41|63.01|65.41|63.01|65.8|63.4|65.41|63.01|0
1648753210000|2022-03-31 19:00:10|65.48|63.08|66.12|63.72|66.12|63.72|65.48|63.08|0
1648753220000|2022-03-31 19:00:20|66.04|63.64|65.96|63.56|66.27|63.87|65.96|63.56|0
1648753230000|2022-03-31 19:00:30|66.12|63.72|66.12|63.72|66.2|63.8|66.04|63.64|0
1648753240000|2022-03-31 19:00:40|66.2|63.8|66.27|63.87|66.35|63.95|66.2|63.8|0
1648753250000|2022-03-31 19:00:50|66.43|64.03|66.43|64.03|66.43|64.03|66.27|63.87|0
1648753260000|2022-03-31 19:01:00|66.35|63.95|66.75|64.35|66.75|64.35|66.35|63.95|0
1648753270000|2022-03-31 19:01:10|66.79|64.39|66.67|64.27|66.83|64.43|66.67|64.27|0
1648753280000|2022-03-31 19:01:20|66.59|64.19|66.83|64.43|66.83|64.43|66.59|64.19|0
1648753290000|2022-03-31 19:01:30|66.75|64.35|66.59|64.19|66.75|64.35|66.59|64.19|0
1648753300000|2022-03-31 19:01:40|66.51|64.11|66.51|64.11|66.51|64.11|66.51|64.11|0
1648753310000|2022-03-31 19:01:50|66.43|64.03|66.51|64.11|66.51|64.11|66.43|64.03|0
1648753320000|2022-03-31 19:02:00|66.71|64.31|66.75|64.35|66.75|64.35|66.71|64.31|0
1648753330000|2022-03-31 19:02:10|66.83|64.43|67.07|64.67|67.07|64.67|66.83|64.43|0
1648753340000|2022-03-31 19:02:20|67.23|64.83|67.15|64.75|67.23|64.83|67.15|64.75|0
1648753350000|2022-03-31 19:02:30|67.11|64.71|67.15|64.75|67.31|64.91|67.07|64.67|0
1648753360000|2022-03-31 19:02:40|67.39|64.99|67.39|64.99|67.43|65.03|67.39|64.99|0
1648753370000|2022-03-31 19:02:50|67.31|64.91|67.23|64.83|67.39|64.99|67.23|64.83|0
1648753380000|2022-03-31 19:03:00|67.31|64.91|67.55|65.15|67.55|65.15|67.31|64.91|0
1648753390000|2022-03-31 19:03:10|67.47|65.07|67.55|65.15|67.55|65.15|67.47|65.07|0
1648753400000|2022-03-31 19:03:20|67.51|65.11|67.31|64.91|67.51|65.11|67.31|64.91|0
1648753410000|2022-03-31 19:03:30|67.23|64.83|67.31|64.91|67.31|64.91|67.15|64.75|0
1648753420000|2022-03-31 19:03:40|67.23|64.83|67.23|64.83|67.31|64.91|67.23|64.83|0
1648753430000|2022-03-31 19:03:50|67.07|64.67|67.07|64.67|67.11|64.71|67.07|64.67|0
1648753440000|2022-03-31 19:04:00|66.91|64.51|66.83|64.43|66.95|64.55|66.83|64.43|0
1648753450000|2022-03-31 19:04:10|66.75|64.35|66.67|64.27|66.75|64.35|66.67|64.27|0
1648753460000|2022-03-31 19:04:20|66.75|64.35|66.67|64.27|66.75|64.35|66.67|64.27|0
1648753470000|2022-03-31 19:04:30|66.59|64.19|66.35|63.95|66.59|64.19|66.35|63.95|0
1648753480000|2022-03-31 19:04:40|66.19|63.79|66.19|63.79|66.27|63.87|66.19|63.79|0
1648753490000|2022-03-31 19:04:50|66.11|63.71|66.19|63.79|66.35|63.95|66.11|63.71|0
1648753500000|2022-03-31 19:05:00|66.03|63.63|65.96|63.56|66.03|63.63|65.96|63.56|0
1648753510000|2022-03-31 19:05:10|66.11|63.71|66.03|63.63|66.11|63.71|65.96|63.56|0
1648753520000|2022-03-31 19:05:20|65.96|63.56|65.88|63.48|65.96|63.56|65.88|63.48|0
1648753530000|2022-03-31 19:05:30|65.96|63.56|65.95|63.55|65.96|63.56|65.72|63.32|0
1648753540000|2022-03-31 19:05:40|65.88|63.48|65.95|63.55|65.95|63.55|65.8|63.4|0
1648753550000|2022-03-31 19:05:50|65.91|63.51|65.88|63.48|65.95|63.55|65.88|63.48|0
1648753560000|2022-03-31 19:06:00|65.8|63.4|65.88|63.48|65.88|63.48|65.72|63.32|0
1648753570000|2022-03-31 19:06:10|65.95|63.55|65.88|63.48|66.11|63.71|65.88|63.48|0
1648753580000|2022-03-31 19:06:20|66.11|63.71|66.03|63.63|66.11|63.71|65.95|63.55|0
1648753590000|2022-03-31 19:06:30|66.19|63.79|66.27|63.87|66.35|63.95|66.19|63.79|0
1648753600000|2022-03-31 19:06:40|66.43|64.03|66.95|64.55|66.99|64.59|66.43|64.03|0
1648753610000|2022-03-31 19:06:50|66.91|64.51|66.67|64.27|66.91|64.51|66.67|64.27|0
1648753620000|2022-03-31 19:07:00|66.75|64.35|66.91|64.51|66.91|64.51|66.75|64.35|0
1648753630000|2022-03-31 19:07:10|66.99|64.59|66.91|64.51|66.99|64.59|66.91|64.51|0
1648753640000|2022-03-31 19:07:20|66.83|64.43|66.59|64.19|66.83|64.43|66.59|64.19|0
1648753650000|2022-03-31 19:07:30|66.43|64.03|66.27|63.87|66.43|64.03|66.27|63.87|0
1648753660000|2022-03-31 19:07:40|66.19|63.79|66.27|63.87|66.43|64.03|66.19|63.79|0
1648753670000|2022-03-31 19:07:50|66.51|64.11|66.35|63.95|66.51|64.11|66.27|63.87|0
1648753680000|2022-03-31 19:08:00|66.51|64.11|66.27|63.87|66.51|64.11|66.27|63.87|0
1648753690000|2022-03-31 19:08:10|66.03|63.63|66.11|63.71|66.11|63.71|66.03|63.63|0
1648753700000|2022-03-31 19:08:20|66.03|63.63|66.27|63.87|66.27|63.87|66.03|63.63|0
1648753710000|2022-03-31 19:08:30|66.19|63.79|66.03|63.63|66.19|63.79|66.03|63.63|0
1648753720000|2022-03-31 19:08:40|66.11|63.71|66.19|63.79|66.19|63.79|66.11|63.71|0
1648753730000|2022-03-31 19:08:50|66.11|63.71|66.11|63.71|66.11|63.71|66.03|63.63|0
1648753740000|2022-03-31 19:09:00|66.03|63.63|66.03|63.63|66.11|63.71|66.03|63.63|0
1648753750000|2022-03-31 19:09:10|65.99|63.59|66.19|63.79|66.19|63.79|65.87|63.47|0
1648753760000|2022-03-31 19:09:20|66.11|63.71|66.11|63.71|66.27|63.87|66.11|63.71|0
1648753770000|2022-03-31 19:09:30|66.19|63.79|66.19|63.79|66.19|63.79|66.19|63.79|0
1648753780000|2022-03-31 19:09:40|66.27|63.87|66.43|64.03|66.43|64.03|66.27|63.87|0
1648753790000|2022-03-31 19:09:50|66.51|64.11|66.59|64.19|66.59|64.19|66.47|64.07|0
1648753800000|2022-03-31 19:10:00|66.51|64.11|66.35|63.95|66.55|64.15|66.19|63.79|0
1648753810000|2022-03-31 19:10:10|66.19|63.79|66.39|63.99|66.39|63.99|66.19|63.79|0
1648753820000|2022-03-31 19:10:20|66.19|63.79|66.19|63.79|66.35|63.95|66.19|63.79|0
1648753830000|2022-03-31 19:10:30|66.35|63.95|66.35|63.95|66.35|63.95|66.27|63.87|0
1648753840000|2022-03-31 19:10:40|66.27|63.87|66.19|63.79|66.27|63.87|66.19|63.79|0
1648753860000|2022-03-31 19:11:00|66.27|63.87|65.79|63.39|66.27|63.87|65.79|63.39|0
1648753870000|2022-03-31 19:11:10|65.64|63.24|65.56|63.16|65.64|63.24|65.56|63.16|0
1648753880000|2022-03-31 19:11:20|65.48|63.08|65.48|63.08|65.56|63.16|65.48|63.08|0
1648753890000|2022-03-31 19:11:30|65.4|63|65.32|62.92|65.4|63|65.32|62.92|0
1648753900000|2022-03-31 19:11:40|65.4|63|65.4|63|65.4|63|65.32|62.92|0
1648753910000|2022-03-31 19:11:50|65.32|62.92|65.24|62.84|65.32|62.92|65.24|62.84|0
1648753920000|2022-03-31 19:12:00|65.48|63.08|65.32|62.92|65.48|63.08|65.24|62.84|0
1648753930000|2022-03-31 19:12:10|65.4|63|65.24|62.84|65.4|63|65.24|62.84|0
1648753940000|2022-03-31 19:12:20|65.32|62.92|65.24|62.84|65.32|62.92|65.24|62.84|0
1648753960000|2022-03-31 19:12:40|65.2|62.8|65.16|62.76|65.2|62.8|65.01|62.61|0
1648753970000|2022-03-31 19:12:50|65.01|62.61|65.16|62.76|65.16|62.76|65.01|62.61|0
1648753980000|2022-03-31 19:13:00|65.24|62.84|65.09|62.69|65.24|62.84|65.09|62.69|0
1648753990000|2022-03-31 19:13:10|65.16|62.76|65.09|62.69|65.16|62.76|65.01|62.61|0
1648754000000|2022-03-31 19:13:20|65.08|62.68|65.08|62.68|65.08|62.68|65.08|62.68|0
1648754010000|2022-03-31 19:13:30|65.24|62.84|65.32|62.92|65.32|62.92|65.24|62.84|0
1648754020000|2022-03-31 19:13:40|65.4|63|65.4|63|65.4|63|65.4|63|0
1648754030000|2022-03-31 19:13:50|65.32|62.92|65.01|62.61|65.32|62.92|64.93|62.53|0
1648754040000|2022-03-31 19:14:00|65.08|62.68|64.85|62.45|65.08|62.68|64.85|62.45|0
1648754050000|2022-03-31 19:14:10|65.01|62.61|65.01|62.61|65.08|62.68|65.01|62.61|0
1648754060000|2022-03-31 19:14:20|65.16|62.76|65.08|62.68|65.16|62.76|65.01|62.61|0
1648754070000|2022-03-31 19:14:30|65.01|62.61|64.93|62.53|65.01|62.61|64.93|62.53|0
1648754080000|2022-03-31 19:14:40|64.85|62.45|64.93|62.53|64.93|62.53|64.85|62.45|0
1648754090000|2022-03-31 19:14:50|65.01|62.61|65.08|62.68|65.08|62.68|65.01|62.61|0
1648754100000|2022-03-31 19:15:00|65.01|62.61|65.08|62.68|65.16|62.76|65.01|62.61|0
1648754110000|2022-03-31 19:15:10|65.01|62.61|64.93|62.53|65.08|62.68|64.93|62.53|0
1648754120000|2022-03-31 19:15:20|64.85|62.45|64.85|62.45|64.85|62.45|64.85|62.45|0
1648754130000|2022-03-31 19:15:30|64.93|62.53|65.08|62.68|65.08|62.68|64.93|62.53|0
1648754140000|2022-03-31 19:15:40|65.01|62.61|64.93|62.53|65.01|62.61|64.93|62.53|0
1648754150000|2022-03-31 19:15:50|64.85|62.45|64.69|62.29|64.85|62.45|64.69|62.29|0
1648754160000|2022-03-31 19:16:00|64.77|62.37|64.85|62.45|64.85|62.45|64.77|62.37|0
1648754170000|2022-03-31 19:16:10|64.77|62.37|64.77|62.37|64.85|62.45|64.77|62.37|0
1648754180000|2022-03-31 19:16:20|64.61|62.21|64.61|62.21|64.69|62.29|64.61|62.21|0
1648754190000|2022-03-31 19:16:30|64.69|62.29|64.54|62.14|64.69|62.29|64.54|62.14|0
1648754200000|2022-03-31 19:16:40|64.5|62.1|64.5|62.1|64.5|62.1|64.5|62.1|0
1648754210000|2022-03-31 19:16:50|64.42|62.02|64.46|62.06|64.46|62.06|64.42|62.02|0
1648754220000|2022-03-31 19:17:00|64.54|62.14|64.77|62.37|64.77|62.37|64.54|62.14|0
1648754230000|2022-03-31 19:17:10|64.69|62.29|64.69|62.29|64.77|62.37|64.69|62.29|0
1648754240000|2022-03-31 19:17:20|64.77|62.37|64.93|62.53|64.93|62.53|64.77|62.37|0
1648754250000|2022-03-31 19:17:30|65|62.6|64.93|62.53|65|62.6|64.85|62.45|0
1648754260000|2022-03-31 19:17:40|65|62.6|65|62.6|65|62.6|65|62.6|0
1648754270000|2022-03-31 19:17:50|64.93|62.53|64.89|62.49|65.08|62.68|64.89|62.49|0
1648754280000|2022-03-31 19:18:00|64.85|62.45|64.46|62.06|64.85|62.45|64.46|62.06|0
1648754290000|2022-03-31 19:18:10|64.3|61.9|64.34|61.94|64.38|61.98|64.3|61.9|0
1648754300000|2022-03-31 19:18:20|64.38|61.98|64.46|62.06|64.54|62.14|64.38|61.98|0
1648754310000|2022-03-31 19:18:30|64.38|61.98|64.22|61.82|64.38|61.98|64.22|61.82|0
1648754320000|2022-03-31 19:18:40|64.3|61.9|64.3|61.9|64.38|61.98|64.3|61.9|0
1648754330000|2022-03-31 19:18:50|64.38|61.98|64.3|61.9|64.38|61.98|64.3|61.9|0
1648754340000|2022-03-31 19:19:00|64.26|61.86|64.3|61.9|64.46|62.06|64.26|61.86|0
1648754350000|2022-03-31 19:19:10|64.34|61.94|64.46|62.06|64.46|62.06|64.34|61.94|0
1648754360000|2022-03-31 19:19:20|64.38|61.98|64.3|61.9|64.38|61.98|64.3|61.9|0
1648754370000|2022-03-31 19:19:30|64.22|61.82|63.84|61.44|64.22|61.82|63.84|61.44|0
1648754380000|2022-03-31 19:19:40|63.76|61.36|63.84|61.44|63.84|61.44|63.76|61.36|0
1648754390000|2022-03-31 19:19:50|63.87|61.47|63.99|61.59|63.99|61.59|63.87|61.47|0
1648754400000|2022-03-31 19:20:00|63.91|61.51|63.76|61.36|63.91|61.51|63.76|61.36|0
1648754410000|2022-03-31 19:20:10|63.6|61.2|63.53|61.13|63.6|61.2|63.53|61.13|0
1648754420000|2022-03-31 19:20:20|63.45|61.05|63.45|61.05|63.53|61.13|63.45|61.05|0
1648754430000|2022-03-31 19:20:30|63.53|61.13|63.53|61.13|63.6|61.2|63.53|61.13|0
1648754440000|2022-03-31 19:20:40|63.45|61.05|63.53|61.13|63.6|61.2|63.45|61.05|0
1648754450000|2022-03-31 19:20:50|63.45|61.05|63.45|61.05|63.45|61.05|63.45|61.05|0
1648754460000|2022-03-31 19:21:00|63.53|61.13|63.07|60.67|63.53|61.13|63.07|60.67|0
1648754470000|2022-03-31 19:21:10|62.99|60.59|62.99|60.59|63.07|60.67|62.99|60.59|0
1648754480000|2022-03-31 19:21:20|62.91|60.51|62.84|60.44|62.91|60.51|62.76|60.36|0
1648754490000|2022-03-31 19:21:30|62.68|60.28|62.68|60.28|62.76|60.36|62.61|60.21|0
1648754500000|2022-03-31 19:21:40|62.61|60.21|62.46|60.06|62.61|60.21|62.46|60.06|0
1648754510000|2022-03-31 19:21:50|62.61|60.21|62.76|60.36|62.76|60.36|62.61|60.21|0
1648754520000|2022-03-31 19:22:00|62.68|60.28|62.46|60.06|62.68|60.28|62.38|59.98|0
1648754530000|2022-03-31 19:22:10|62.68|60.28|62.91|60.51|62.91|60.51|62.68|60.28|0
1648754540000|2022-03-31 19:22:20|62.84|60.44|62.76|60.36|62.91|60.51|62.76|60.36|0
1648754550000|2022-03-31 19:22:30|62.68|60.28|62.91|60.51|62.91|60.51|62.68|60.28|0
1648754560000|2022-03-31 19:22:40|62.76|60.36|62.76|60.36|62.76|60.36|62.72|60.32|0
1648754570000|2022-03-31 19:22:50|62.84|60.44|62.61|60.21|62.84|60.44|62.61|60.21|0
1648754580000|2022-03-31 19:23:00|62.53|60.13|62.23|59.83|62.53|60.13|62.23|59.83|0
1648754590000|2022-03-31 19:23:10|62.15|59.75|62.23|59.83|62.23|59.83|62.15|59.75|0
1648754600000|2022-03-31 19:23:20|62.15|59.75|62.3|59.9|62.38|59.98|62.15|59.75|0
1648754610000|2022-03-31 19:23:30|62.38|59.98|62.38|59.98|62.45|60.05|62.38|59.98|0
1648754620000|2022-03-31 19:23:40|62.45|60.05|62.53|60.13|62.53|60.13|62.45|60.05|0
1648754630000|2022-03-31 19:23:50|62.45|60.05|62.38|59.98|62.45|60.05|62.3|59.9|0
1648754640000|2022-03-31 19:24:00|62.23|59.83|62.07|59.67|62.23|59.83|62.07|59.67|0
1648754650000|2022-03-31 19:24:10|62|59.6|62|59.6|62|59.6|61.92|59.52|0
1648754660000|2022-03-31 19:24:20|61.92|59.52|61.92|59.52|61.92|59.52|61.92|59.52|0
1648754670000|2022-03-31 19:24:30|62|59.6|62.07|59.67|62.07|59.67|62|59.6|0
1648754680000|2022-03-31 19:24:40|62.15|59.75|62.15|59.75|62.23|59.83|62.15|59.75|0
1648754690000|2022-03-31 19:24:50|62|59.6|62.07|59.67|62.07|59.67|61.92|59.52|0
1648754700000|2022-03-31 19:25:00|62.15|59.75|62|59.6|62.15|59.75|62|59.6|0
1648754710000|2022-03-31 19:25:10|62.07|59.67|62.15|59.75|62.15|59.75|62.07|59.67|0
1648754720000|2022-03-31 19:25:20|62|59.6|62.15|59.75|62.15|59.75|62|59.6|0
1648754730000|2022-03-31 19:25:30|62.23|59.83|62.23|59.83|62.23|59.83|62.15|59.75|0
1648754740000|2022-03-31 19:25:40|62.3|59.9|62.3|59.9|62.3|59.9|62.3|59.9|0
1648754750000|2022-03-31 19:25:50|62.45|60.05|62.53|60.13|62.53|60.13|62.38|59.98|0
1648754760000|2022-03-31 19:26:00|62.45|60.05|62.45|60.05|62.45|60.05|62.23|59.83|0
1648754770000|2022-03-31 19:26:10|62.38|59.98|62.23|59.83|62.38|59.98|62.23|59.83|0
1648754780000|2022-03-31 19:26:20|62.15|59.75|62.07|59.67|62.15|59.75|62.07|59.67|0
1648754790000|2022-03-31 19:26:30|61.92|59.52|61.92|59.52|61.92|59.52|61.92|59.52|0
1648754800000|2022-03-31 19:26:40|62|59.6|62.07|59.67|62.07|59.67|62|59.6|0
1648754810000|2022-03-31 19:26:50|61.92|59.52|62|59.6|62|59.6|61.92|59.52|0
1648754820000|2022-03-31 19:27:00|61.92|59.52|61.47|59.07|61.92|59.52|61.47|59.07|0
1648754830000|2022-03-31 19:27:10|61.54|59.14|61.54|59.14|61.54|59.14|61.54|59.14|0
1648754840000|2022-03-31 19:27:20|61.47|59.07|61.32|58.92|61.47|59.07|61.32|58.92|0
1648754850000|2022-03-31 19:27:30|61.39|58.99|61.47|59.07|61.54|59.14|61.39|58.99|0
1648754860000|2022-03-31 19:27:40|61.54|59.14|61.62|59.22|61.62|59.22|61.54|59.14|0
1648754870000|2022-03-31 19:27:50|61.47|59.07|61.39|58.99|61.47|59.07|61.39|58.99|0
1648754880000|2022-03-31 19:28:00|61.32|58.92|61.32|58.92|61.32|58.92|61.32|58.92|0
1648754890000|2022-03-31 19:28:10|61.17|58.77|61.39|58.99|61.39|58.99|61.17|58.77|0
1648754900000|2022-03-31 19:28:20|61.32|58.92|61.24|58.84|61.32|58.92|61.24|58.84|0
1648754910000|2022-03-31 19:28:30|61.17|58.77|61.17|58.77|61.17|58.77|61.17|58.77|0
1648754920000|2022-03-31 19:28:40|61.39|58.99|61.69|59.29|61.69|59.29|61.39|58.99|0
1648754940000|2022-03-31 19:29:00|61.77|59.37|61.47|59.07|61.77|59.37|61.39|58.99|0
1648754950000|2022-03-31 19:29:10|61.39|58.99|61.43|59.03|61.47|59.07|61.39|58.99|0
1648754960000|2022-03-31 19:29:20|61.39|58.99|61.54|59.14|61.54|59.14|61.39|58.99|0
1648754970000|2022-03-31 19:29:30|61.62|59.22|61.62|59.22|61.69|59.29|61.62|59.22|0
1648754980000|2022-03-31 19:29:40|61.77|59.37|61.84|59.44|61.84|59.44|61.77|59.37|0
1648754990000|2022-03-31 19:29:50|61.92|59.52|61.92|59.52|61.92|59.52|61.92|59.52|0
1648755000000|2022-03-31 19:30:00|61.84|59.44|62|59.6|62|59.6|61.84|59.44|0
1648755010000|2022-03-31 19:30:10|62.07|59.67|62.22|59.82|62.22|59.82|62.07|59.67|0
1648755020000|2022-03-31 19:30:20|62.3|59.9|62|59.6|62.3|59.9|62|59.6|0
1648755030000|2022-03-31 19:30:30|61.92|59.52|61.84|59.44|61.92|59.52|61.84|59.44|0
1648755040000|2022-03-31 19:30:40|61.77|59.37|61.69|59.29|61.77|59.37|61.69|59.29|0
1648755050000|2022-03-31 19:30:50|61.77|59.37|61.54|59.14|61.77|59.37|61.54|59.14|0
1648755060000|2022-03-31 19:31:00|61.62|59.22|61.28|58.88|61.62|59.22|61.28|58.88|0
1648755070000|2022-03-31 19:31:10|61.24|58.84|61.24|58.84|61.32|58.92|61.17|58.77|0
1648755080000|2022-03-31 19:31:20|61.32|58.92|61.32|58.92|61.32|58.92|61.32|58.92|0
1648755090000|2022-03-31 19:31:30|61.24|58.84|61.24|58.84|61.32|58.92|61.24|58.84|0
1648755100000|2022-03-31 19:31:40|61.17|58.77|61.09|58.69|61.17|58.77|61.09|58.69|0
1648755110000|2022-03-31 19:31:50|61.02|58.62|61.02|58.62|61.02|58.62|61.02|58.62|0
1648755120000|2022-03-31 19:32:00|60.87|58.47|60.72|58.32|60.87|58.47|60.72|58.32|0
1648755130000|2022-03-31 19:32:10|60.79|58.39|60.72|58.32|60.87|58.47|60.72|58.32|0
1648755140000|2022-03-31 19:32:20|60.79|58.39|60.79|58.39|60.79|58.39|60.72|58.32|0
1648755150000|2022-03-31 19:32:30|60.94|58.54|60.72|58.32|60.94|58.54|60.64|58.24|0
1648755160000|2022-03-31 19:32:40|60.57|58.17|60.49|58.09|60.57|58.17|60.49|58.09|0
1648755170000|2022-03-31 19:32:50|60.35|57.95|60.27|57.87|60.35|57.95|60.27|57.87|0
1648755180000|2022-03-31 19:33:00|60.31|57.91|59.61|57.21|60.31|57.91|59.61|57.21|0
1648755190000|2022-03-31 19:33:10|59.68|57.28|59.75|57.35|59.9|57.5|59.68|57.28|0
1648755200000|2022-03-31 19:33:20|59.83|57.43|59.83|57.43|59.83|57.43|59.75|57.35|0
1648755210000|2022-03-31 19:33:30|59.75|57.35|59.46|57.06|59.75|57.35|59.46|57.06|0
1648755220000|2022-03-31 19:33:40|59.53|57.13|59.31|56.91|59.53|57.13|59.31|56.91|0
1648755230000|2022-03-31 19:33:50|59.39|56.99|59.75|57.35|59.75|57.35|59.39|56.99|0
1648755240000|2022-03-31 19:34:00|59.68|57.28|59.61|57.21|59.75|57.35|59.61|57.21|0
1648755250000|2022-03-31 19:34:10|59.68|57.28|59.61|57.21|59.68|57.28|59.53|57.13|0
1648755260000|2022-03-31 19:34:20|59.53|57.13|59.61|57.21|59.61|57.21|59.39|56.99|0
1648755270000|2022-03-31 19:34:30|59.75|57.35|59.75|57.35|59.75|57.35|59.75|57.35|0
1648755280000|2022-03-31 19:34:40|59.83|57.43|59.83|57.43|59.9|57.5|59.83|57.43|0
1648755290000|2022-03-31 19:34:50|59.9|57.5|59.83|57.43|59.9|57.5|59.83|57.43|0
1648755300000|2022-03-31 19:35:00|59.75|57.35|59.68|57.28|59.75|57.35|59.61|57.21|0
1648755310000|2022-03-31 19:35:10|59.61|57.21|59.61|57.21|59.61|57.21|59.31|56.91|0
1648755320000|2022-03-31 19:35:20|59.53|57.13|59.39|56.99|59.61|57.21|59.39|56.99|0
1648755330000|2022-03-31 19:35:30|59.53|57.13|59.61|57.21|59.61|57.21|59.53|57.13|0
1648755340000|2022-03-31 19:35:40|59.68|57.28|59.83|57.43|59.83|57.43|59.68|57.28|0
1648755350000|2022-03-31 19:35:50|59.97|57.57|60.05|57.65|60.05|57.65|59.97|57.57|0
1648755360000|2022-03-31 19:36:00|60.12|57.72|60.94|58.54|60.94|58.54|60.12|57.72|0
1648755370000|2022-03-31 19:36:10|60.87|58.47|61.01|58.61|61.01|58.61|60.87|58.47|0
1648755380000|2022-03-31 19:36:20|60.94|58.54|61.16|58.76|61.24|58.84|60.94|58.54|0
1648755390000|2022-03-31 19:36:30|61.09|58.69|61.16|58.76|61.31|58.91|61.09|58.69|0
1648755400000|2022-03-31 19:36:40|61.24|58.84|61.39|58.99|61.39|58.99|61.24|58.84|0
1648755410000|2022-03-31 19:36:50|61.46|59.06|61.01|58.61|61.46|59.06|61.01|58.61|0
1648755420000|2022-03-31 19:37:00|60.94|58.54|60.49|58.09|60.94|58.54|60.42|58.02|0
1648755430000|2022-03-31 19:37:10|60.34|57.94|60.64|58.24|60.64|58.24|60.34|57.94|0
1648755440000|2022-03-31 19:37:20|60.57|58.17|60.12|57.72|60.64|58.24|60.12|57.72|0
1648755450000|2022-03-31 19:37:30|60.05|57.65|60.05|57.65|60.05|57.65|59.97|57.57|0
1648755460000|2022-03-31 19:37:40|59.97|57.57|59.97|57.57|59.97|57.57|59.9|57.5|0
1648755470000|2022-03-31 19:37:50|60.12|57.72|60.12|57.72|60.27|57.87|60.12|57.72|0
1648755480000|2022-03-31 19:38:00|60.05|57.65|60.34|57.94|60.34|57.94|60.05|57.65|0
1648755490000|2022-03-31 19:38:10|60.27|57.87|60.34|57.94|60.34|57.94|60.27|57.87|0
1648755500000|2022-03-31 19:38:20|60.19|57.79|59.97|57.57|60.19|57.79|59.97|57.57|0
1648755510000|2022-03-31 19:38:30|60.05|57.65|59.97|57.57|60.05|57.65|59.97|57.57|0
1648755520000|2022-03-31 19:38:40|60.12|57.72|60.12|57.72|60.12|57.72|60.12|57.72|0
1648755530000|2022-03-31 19:38:50|60.19|57.79|60.57|58.17|60.57|58.17|60.19|57.79|0
1648755540000|2022-03-31 19:39:00|60.49|58.09|60.34|57.94|60.57|58.17|60.34|57.94|0
1648755550000|2022-03-31 19:39:10|60.27|57.87|60.27|57.87|60.27|57.87|60.12|57.72|0
1648755560000|2022-03-31 19:39:20|60.34|57.94|60.42|58.02|60.42|58.02|60.34|57.94|0
1648755570000|2022-03-31 19:39:30|60.34|57.94|60.49|58.09|60.64|58.24|60.34|57.94|0
1648755580000|2022-03-31 19:39:40|60.57|58.17|60.42|58.02|60.57|58.17|60.42|58.02|0
1648755590000|2022-03-31 19:39:50|60.57|58.17|60.64|58.24|60.64|58.24|60.57|58.17|0
1648755600000|2022-03-31 19:40:00|60.12|57.72|60.49|58.09|60.49|58.09|60.12|57.72|0
1648755620000|2022-03-31 19:40:20|60.57|58.17|60.42|58.02|60.64|58.24|60.42|58.02|0
1648755630000|2022-03-31 19:40:30|60.49|58.09|60.34|57.94|60.49|58.09|60.34|57.94|0
1648755640000|2022-03-31 19:40:40|60.12|57.72|59.9|57.5|60.12|57.72|59.9|57.5|0
1648755650000|2022-03-31 19:40:50|59.97|57.57|59.82|57.42|59.97|57.57|59.82|57.42|0
1648755660000|2022-03-31 19:41:00|59.75|57.35|59.97|57.57|59.97|57.57|59.75|57.35|0
1648755670000|2022-03-31 19:41:10|60.05|57.65|60.05|57.65|60.19|57.79|60.05|57.65|0
1648755680000|2022-03-31 19:41:20|60.19|57.79|60.05|57.65|60.19|57.79|60.05|57.65|0
1648755690000|2022-03-31 19:41:30|59.75|57.35|59.97|57.57|60.05|57.65|59.75|57.35|0
1648755700000|2022-03-31 19:41:40|59.9|57.5|59.82|57.42|59.9|57.5|59.82|57.42|0
1648755710000|2022-03-31 19:41:50|59.9|57.5|59.9|57.5|59.9|57.5|59.9|57.5|0
1648755720000|2022-03-31 19:42:00|59.82|57.42|59.6|57.2|59.82|57.42|59.6|57.2|0
1648755730000|2022-03-31 19:42:10|59.68|57.28|59.46|57.06|59.68|57.28|59.46|57.06|0
1648755740000|2022-03-31 19:42:20|59.53|57.13|59.38|56.98|59.68|57.28|59.38|56.98|0
1648755750000|2022-03-31 19:42:30|59.46|57.06|59.46|57.06|59.6|57.2|59.46|57.06|0
1648755760000|2022-03-31 19:42:40|59.53|57.13|59.6|57.2|59.6|57.2|59.53|57.13|0
1648755770000|2022-03-31 19:42:50|59.53|57.13|59.46|57.06|59.53|57.13|59.46|57.06|0
1648755780000|2022-03-31 19:43:00|59.38|56.98|59.16|56.76|59.38|56.98|59.16|56.76|0
1648755790000|2022-03-31 19:43:10|58.94|56.54|58.72|56.32|58.94|56.54|58.72|56.32|0
1648755800000|2022-03-31 19:43:20|58.8|56.4|58.72|56.32|58.8|56.4|58.65|56.25|0
1648755810000|2022-03-31 19:43:30|58.8|56.4|58.65|56.25|58.8|56.4|58.65|56.25|0
1648755820000|2022-03-31 19:43:40|58.51|56.11|58.51|56.11|58.51|56.11|58.43|56.03|0
1648755830000|2022-03-31 19:43:50|58.43|56.03|58.36|55.96|58.43|56.03|58.29|55.89|0
1648755840000|2022-03-31 19:44:00|58.43|56.03|58.29|55.89|58.43|56.03|58.29|55.89|0
1648755850000|2022-03-31 19:44:10|58.22|55.82|58.36|55.96|58.36|55.96|58.22|55.82|0
1648755860000|2022-03-31 19:44:20|58.14|55.74|58.29|55.89|58.29|55.89|58.07|55.67|0
1648755870000|2022-03-31 19:44:30|58.22|55.82|58.22|55.82|58.22|55.82|58.14|55.74|0
1648755880000|2022-03-31 19:44:40|58.29|55.89|58.43|56.03|58.43|56.03|58.29|55.89|0
1648755890000|2022-03-31 19:44:50|58.36|55.96|58.22|55.82|58.36|55.96|58.22|55.82|0
1648755900000|2022-03-31 19:45:00|58.29|55.89|58.65|56.25|58.65|56.25|58.29|55.89|0
1648755910000|2022-03-31 19:45:10|58.8|56.4|58.94|56.54|58.94|56.54|58.65|56.25|0
1648755920000|2022-03-31 19:45:20|59.09|56.69|59.01|56.61|59.09|56.69|59.01|56.61|0
1648755930000|2022-03-31 19:45:30|59.16|56.76|59.01|56.61|59.2|56.8|59.01|56.61|0
1648755940000|2022-03-31 19:45:40|59.16|56.76|59.01|56.61|59.16|56.76|59.01|56.61|0
1648755960000|2022-03-31 19:46:00|58.94|56.54|58.58|56.18|58.94|56.54|58.58|56.18|0
1648755970000|2022-03-31 19:46:10|58.68|56.28|58.5|56.1|58.68|56.28|58.43|56.03|0
1648755980000|2022-03-31 19:46:20|58.43|56.03|58.58|56.18|58.58|56.18|58.43|56.03|0
1648755990000|2022-03-31 19:46:30|58.54|56.14|58.65|56.25|58.65|56.25|58.54|56.14|0
1648756000000|2022-03-31 19:46:40|58.61|56.21|58.65|56.25|58.65|56.25|58.61|56.21|0
1648756010000|2022-03-31 19:46:50|58.68|56.28|58.36|55.96|58.68|56.28|58.36|55.96|0
1648756020000|2022-03-31 19:47:00|58.29|55.89|57.93|55.53|58.29|55.89|57.85|55.45|0
1648756030000|2022-03-31 19:47:10|58.29|55.89|58.65|56.25|58.65|56.25|58.29|55.89|0
1648756040000|2022-03-31 19:47:20|58.72|56.32|58.65|56.25|58.76|56.36|58.65|56.25|0
1648756050000|2022-03-31 19:47:30|58.72|56.32|59.09|56.69|59.09|56.69|58.72|56.32|0
1648756060000|2022-03-31 19:47:40|59.16|56.76|59.6|57.2|59.6|57.2|59.16|56.76|0
1648756070000|2022-03-31 19:47:50|59.53|57.13|59.16|56.76|59.53|57.13|59.16|56.76|0
1648756080000|2022-03-31 19:48:00|59.09|56.69|59.09|56.69|59.09|56.69|58.87|56.47|0
1648756090000|2022-03-31 19:48:10|59.23|56.83|59.23|56.83|59.31|56.91|59.23|56.83|0
1648756100000|2022-03-31 19:48:20|59.01|56.61|59.09|56.69|59.09|56.69|59.01|56.61|0
1648756110000|2022-03-31 19:48:30|59.01|56.61|59.31|56.91|59.31|56.91|59.01|56.61|0
1648756120000|2022-03-31 19:48:40|59.38|56.98|59.09|56.69|59.38|56.98|59.09|56.69|0
1648756130000|2022-03-31 19:48:50|59.16|56.76|58.94|56.54|59.16|56.76|58.94|56.54|0
1648756140000|2022-03-31 19:49:00|58.87|56.47|58.87|56.47|58.9|56.5|58.87|56.47|0
1648756150000|2022-03-31 19:49:10|58.72|56.32|58.65|56.25|58.72|56.32|58.58|56.18|0
1648756160000|2022-03-31 19:49:20|58.58|56.18|58|55.6|58.58|56.18|58|55.6|0
1648756170000|2022-03-31 19:49:30|58.21|55.81|58.36|55.96|58.5|56.1|58.21|55.81|0
1648756180000|2022-03-31 19:49:40|58.29|55.89|58.36|55.96|58.36|55.96|58.29|55.89|0
1648756190000|2022-03-31 19:49:50|56.37|53.97|56.16|53.76|56.37|53.97|56.09|53.69|0
1648756200000|2022-03-31 19:50:00|55.59|53.19|55.69|53.29|56.01|53.61|55.59|53.19|0
1648756210000|2022-03-31 19:50:10|55.59|53.19|55.59|53.19|55.59|53.19|55.52|53.12|0
1648756220000|2022-03-31 19:50:20|55.52|53.12|55.45|53.05|55.52|53.12|55.13|52.73|0
1648756230000|2022-03-31 19:50:30|55.17|52.77|55.38|52.98|55.38|52.98|55.1|52.7|0
1648756240000|2022-03-31 19:50:40|55.59|53.19|55.17|52.77|55.66|53.26|55.17|52.77|0
1648756250000|2022-03-31 19:50:50|55.24|52.84|54.74|52.34|55.24|52.84|54.74|52.34|0
1648756260000|2022-03-31 19:51:00|54.54|52.14|54.67|52.27|54.74|52.34|54.54|52.14|0
1648756270000|2022-03-31 19:51:10|54.74|52.34|54.33|51.93|54.74|52.34|54.33|51.93|0
1648756280000|2022-03-31 19:51:20|54.47|52.07|54.47|52.07|54.47|52.07|54.26|51.86|0
1648756290000|2022-03-31 19:51:30|54.6|52.2|55.1|52.7|55.1|52.7|54.6|52.2|0
1648756300000|2022-03-31 19:51:40|55.94|53.54|55.59|53.19|55.94|53.54|55.59|53.19|0
1648756310000|2022-03-31 19:51:50|55.24|52.84|57.23|54.83|57.37|54.97|55.24|52.84|0
1648756320000|2022-03-31 19:52:00|57.16|54.76|57.3|54.9|57.3|54.9|57.16|54.76|0
1648756330000|2022-03-31 19:52:10|57.58|55.18|57.3|54.9|57.58|55.18|57.23|54.83|0
1648756340000|2022-03-31 19:52:20|57.51|55.11|57.58|55.18|58.01|55.61|57.51|55.11|0
1648756350000|2022-03-31 19:52:30|57.37|54.97|57.8|55.4|57.8|55.4|57.37|54.97|0
1648756360000|2022-03-31 19:52:40|57.94|55.54|58.01|55.61|58.01|55.61|57.8|55.4|0
1648756370000|2022-03-31 19:52:50|58.09|55.69|57.87|55.47|58.09|55.69|57.87|55.47|0
1648756380000|2022-03-31 19:53:00|57.44|55.04|57.01|54.61|57.44|55.04|57.01|54.61|0
1648756390000|2022-03-31 19:53:10|56.94|54.54|56.8|54.4|56.94|54.54|56.8|54.4|0
1648756400000|2022-03-31 19:53:20|57.01|54.61|57.23|54.83|57.23|54.83|56.94|54.54|0
1648756410000|2022-03-31 19:53:30|57.01|54.61|56.94|54.54|57.01|54.61|56.83|54.43|0
1648756420000|2022-03-31 19:53:40|57.08|54.68|56.73|54.33|57.08|54.68|56.73|54.33|0
1648756430000|2022-03-31 19:53:50|56.66|54.26|56.73|54.33|56.73|54.33|56.66|54.26|0
1648756440000|2022-03-31 19:54:00|56.8|54.4|56.52|54.12|56.8|54.4|56.52|54.12|0
1648756450000|2022-03-31 19:54:10|56.3|53.9|56.66|54.26|56.66|54.26|56.3|53.9|0
1648756460000|2022-03-31 19:54:20|56.52|54.12|56.3|53.9|56.52|54.12|56.3|53.9|0
1648756470000|2022-03-31 19:54:30|56.37|53.97|56.8|54.4|56.8|54.4|56.3|53.9|0
1648756480000|2022-03-31 19:54:40|56.59|54.19|56.37|53.97|56.59|54.19|56.23|53.83|0
1648756490000|2022-03-31 19:54:50|56.09|53.69|55.18|52.78|56.09|53.69|55.18|52.78|0
1648756500000|2022-03-31 19:55:00|55.11|52.71|55.32|52.92|55.32|52.92|54.63|52.23|0
1648756510000|2022-03-31 19:55:10|55.25|52.85|55.88|53.48|55.88|53.48|55.25|52.85|0
1648756520000|2022-03-31 19:55:20|55.53|53.13|55.39|52.99|55.6|53.2|55.39|52.99|0
1648756530000|2022-03-31 19:55:30|55.11|52.71|54.98|52.58|55.18|52.78|54.91|52.51|0
1648756540000|2022-03-31 19:55:40|54.91|52.51|55.25|52.85|55.25|52.85|54.91|52.51|0
1648756550000|2022-03-31 19:55:50|55.39|52.99|54.91|52.51|55.39|52.99|54.91|52.51|0
1648756560000|2022-03-31 19:56:00|54.84|52.44|54.84|52.44|55.11|52.71|54.84|52.44|0
1648756570000|2022-03-31 19:56:10|54.56|52.16|54.63|52.23|54.84|52.44|54.42|52.02|0
1648756580000|2022-03-31 19:56:20|54.77|52.37|54.42|52.02|54.77|52.37|54.42|52.02|0
1648756590000|2022-03-31 19:56:30|54.22|51.82|53.67|51.27|54.22|51.82|53.67|51.27|0
1648756600000|2022-03-31 19:56:40|53.6|51.2|53.87|51.47|53.87|51.47|53.53|51.13|0
1648756610000|2022-03-31 19:56:50|53.94|51.54|53.87|51.47|54.35|51.95|53.87|51.47|0
1648756620000|2022-03-31 19:57:00|53.6|51.2|53.87|51.47|53.87|51.47|53.6|51.2|0
1648756630000|2022-03-31 19:57:10|54.01|51.61|54.35|51.95|54.35|51.95|54.01|51.61|0
1648756640000|2022-03-31 19:57:20|54.28|51.88|54.01|51.61|54.28|51.88|53.94|51.54|0
1648756650000|2022-03-31 19:57:30|53.81|51.41|53.67|51.27|53.81|51.41|53.67|51.27|0
1648756660000|2022-03-31 19:57:40|53.74|51.34|54.01|51.61|54.01|51.61|53.67|51.27|0
1648756670000|2022-03-31 19:57:50|53.91|51.51|53.6|51.2|54.01|51.61|53.6|51.2|0
1648756680000|2022-03-31 19:58:00|53.53|51.13|56.32|53.92|56.39|53.99|53.53|51.13|0
1648756690000|2022-03-31 19:58:10|56.39|53.99|54.46|52.06|56.53|54.13|54.46|52.06|0
1648756700000|2022-03-31 19:58:20|54.39|51.99|53.98|51.58|54.39|51.99|53.98|51.58|0
1648756710000|2022-03-31 19:58:30|54.05|51.65|53.98|51.58|54.05|51.65|53.91|51.51|0
1648756720000|2022-03-31 19:58:40|53.91|51.51|54.11|51.71|54.11|51.71|53.91|51.51|0
1648756730000|2022-03-31 19:58:50|53.98|51.58|54.39|51.99|54.39|51.99|53.98|51.58|0
1648756740000|2022-03-31 19:59:00|54.25|51.85|54.8|52.4|54.8|52.4|54.25|51.85|0
1648756750000|2022-03-31 19:59:10|55.07|52.67|55.49|53.09|55.7|53.3|55.07|52.67|0
1648756760000|2022-03-31 19:59:20|55.21|52.81|55|52.6|55.21|52.81|54.66|52.26|0
1648756770000|2022-03-31 19:59:30|54.73|52.33|53.84|51.44|54.73|52.33|53.84|51.44|0
1648756780000|2022-03-31 19:59:40|53.44|51.04|52.63|50.23|53.44|51.04|52.1|49.7|0
1648756790000|2022-03-31 19:59:50|53.03|50.63|53.17|50.77|53.17|50.77|53.03|50.63|0
1648756800000|2022-03-31 20:00:00|52.43|50.03|53.64|51.24|54.18|51.78|52.43|50.03|0
1648756810000|2022-03-31 20:00:10|53.77|51.37|54.25|51.85|54.25|51.85|53.77|51.37|0
1648756820000|2022-03-31 20:00:20|54.18|51.78|54.32|51.92|54.32|51.92|54.18|51.78|0
1648756830000|2022-03-31 20:00:30|54.66|52.26|54.73|52.33|54.8|52.4|54.66|52.26|0
1648756840000|2022-03-31 20:00:40|55.07|52.67|55.21|52.81|55.21|52.81|55|52.6|0
1648756850000|2022-03-31 20:00:50|55.28|52.88|54.45|52.05|55.35|52.95|54.45|52.05|0
1648756860000|2022-03-31 20:01:00|54.25|51.85|53.91|51.51|54.32|51.92|53.91|51.51|0
1648756870000|2022-03-31 20:01:10|53.5|51.1|53.43|51.03|53.5|51.1|53.43|51.03|0
1648756880000|2022-03-31 20:01:20|53.57|51.17|53.98|51.58|53.98|51.58|53.57|51.17|0
1648756890000|2022-03-31 20:01:30|54.25|51.85|54.59|52.19|54.59|52.19|54.25|51.85|0
1648756900000|2022-03-31 20:01:40|54.52|52.12|54.66|52.26|54.66|52.26|54.39|51.99|0
1648756910000|2022-03-31 20:01:50|54.8|52.4|54.73|52.33|54.87|52.47|54.66|52.26|0
1648756920000|2022-03-31 20:02:00|54.45|52.05|54.45|52.05|54.45|52.05|54.32|51.92|0
1648756930000|2022-03-31 20:02:10|54.52|52.12|54.45|52.05|54.52|52.12|54.45|52.05|0
1648756940000|2022-03-31 20:02:20|54.66|52.26|54.59|52.19|54.66|52.26|54.59|52.19|0
1648756950000|2022-03-31 20:02:30|54.73|52.33|54.73|52.33|54.8|52.4|54.73|52.33|0
1648756960000|2022-03-31 20:02:40|54.59|52.19|54.59|52.19|54.66|52.26|54.59|52.19|0
1648756970000|2022-03-31 20:02:50|54.73|52.33|54.11|51.71|54.73|52.33|54.11|51.71|0
1648756980000|2022-03-31 20:03:00|54.04|51.64|53.98|51.58|54.04|51.64|53.84|51.44|0
1648756990000|2022-03-31 20:03:10|53.8|51.4|53.7|51.3|53.8|51.4|53.7|51.3|0
1648757000000|2022-03-31 20:03:20|53.64|51.24|53.84|51.44|53.84|51.44|53.64|51.24|0
1648757010000|2022-03-31 20:03:30|54.18|51.78|53.98|51.58|54.18|51.78|53.84|51.44|0
1648757020000|2022-03-31 20:03:40|53.84|51.44|53.98|51.58|54.08|51.68|53.84|51.44|0
1648757030000|2022-03-31 20:03:50|54.18|51.78|53.84|51.44|54.18|51.78|53.84|51.44|0
1648757040000|2022-03-31 20:04:00|53.77|51.37|53.16|50.76|53.77|51.37|53.16|50.76|0
1648757050000|2022-03-31 20:04:10|53.23|50.83|53.43|51.03|53.43|51.03|53.23|50.83|0
1648757060000|2022-03-31 20:04:20|53.37|50.97|53.3|50.9|53.5|51.1|53.3|50.9|0
1648757070000|2022-03-31 20:04:30|53.1|50.7|53.03|50.63|53.1|50.7|53.03|50.63|0
1648757080000|2022-03-31 20:04:40|53.1|50.7|53.16|50.76|53.16|50.76|53.1|50.7|0
1648757090000|2022-03-31 20:04:50|53.1|50.7|53.23|50.83|53.23|50.83|53.1|50.7|0
1648757100000|2022-03-31 20:05:00|53.3|50.9|53.47|51.07|53.47|51.07|53.3|50.9|0
1648757110000|2022-03-31 20:05:10|53.37|50.97|53.3|50.9|53.43|51.03|53.3|50.9|0
1648757120000|2022-03-31 20:05:20|53.26|50.86|53.16|50.76|53.3|50.9|53.16|50.76|0
1648757130000|2022-03-31 20:05:30|53.1|50.7|53.03|50.63|53.1|50.7|53.03|50.63|0
1648757140000|2022-03-31 20:05:40|53.1|50.7|53.16|50.76|53.16|50.76|53.1|50.7|0
1648757150000|2022-03-31 20:05:50|53.03|50.63|53.1|50.7|53.1|50.7|52.96|50.56|0
1648757160000|2022-03-31 20:06:00|53.03|50.63|53.23|50.83|53.23|50.83|53.03|50.63|0
1648757170000|2022-03-31 20:06:10|53.3|50.9|53.37|50.97|53.37|50.97|53.3|50.9|0
1648757180000|2022-03-31 20:06:20|53.3|50.9|53.3|50.9|53.3|50.9|53.23|50.83|0
1648757190000|2022-03-31 20:06:30|53.23|50.83|53.16|50.76|53.23|50.83|53.13|50.73|0
1648757200000|2022-03-31 20:06:40|53.3|50.9|53.43|51.03|53.43|51.03|53.3|50.9|0
1648757210000|2022-03-31 20:06:50|53.36|50.96|53.3|50.9|53.36|50.96|53.3|50.9|0
1648757220000|2022-03-31 20:07:00|53.33|50.93|53.5|51.1|53.57|51.17|53.33|50.93|0
1648757230000|2022-03-31 20:07:10|53.57|51.17|53.23|50.83|53.57|51.17|53.23|50.83|0
1648757240000|2022-03-31 20:07:20|53.16|50.76|52.96|50.56|53.16|50.76|52.96|50.56|0
1648757250000|2022-03-31 20:07:30|53.1|50.7|52.89|50.49|53.1|50.7|52.83|50.43|0
1648757260000|2022-03-31 20:07:40|52.96|50.56|53.1|50.7|53.1|50.7|52.96|50.56|0
1648757270000|2022-03-31 20:07:50|53.03|50.63|53.3|50.9|53.3|50.9|53.03|50.63|0
1648757280000|2022-03-31 20:08:00|53.43|51.03|53.23|50.83|53.43|51.03|53.23|50.83|0
1648757290000|2022-03-31 20:08:10|53.43|51.03|53.43|51.03|53.43|51.03|53.3|50.9|0
1648757300000|2022-03-31 20:08:20|53.5|51.1|53.57|51.17|53.57|51.17|53.5|51.1|0
1648757310000|2022-03-31 20:08:30|53.36|50.96|53.57|51.17|53.57|51.17|53.36|50.96|0
1648757320000|2022-03-31 20:08:40|53.63|51.23|53.77|51.37|53.77|51.37|53.63|51.23|0
1648757340000|2022-03-31 20:09:00|53.73|51.33|53.77|51.37|53.84|51.44|53.73|51.33|0
1648757350000|2022-03-31 20:09:10|53.84|51.44|54.04|51.64|54.04|51.64|53.84|51.44|0
1648757360000|2022-03-31 20:09:20|54.11|51.71|54.18|51.78|54.18|51.78|54.11|51.71|0
1648757370000|2022-03-31 20:09:30|54.25|51.85|54.25|51.85|54.31|51.91|54.25|51.85|0
1648757380000|2022-03-31 20:09:40|54.38|51.98|54.31|51.91|54.38|51.98|54.31|51.91|0
1648757390000|2022-03-31 20:09:50|54.25|51.85|54.24|51.84|54.25|51.85|54.18|51.78|0
1648757400000|2022-03-31 20:10:00|54.38|51.98|54.38|51.98|54.38|51.98|54.35|51.95|0
1648757410000|2022-03-31 20:10:10|54.45|52.05|54.59|52.19|54.59|52.19|54.45|52.05|0
1648757420000|2022-03-31 20:10:20|54.66|52.26|54.52|52.12|54.66|52.26|54.38|51.98|0
1648757430000|2022-03-31 20:10:30|54.59|52.19|54.79|52.39|54.86|52.46|54.59|52.19|0
1648757440000|2022-03-31 20:10:40|54.86|52.46|54.76|52.36|54.86|52.46|54.76|52.36|0
1648757450000|2022-03-31 20:10:50|54.79|52.39|54.79|52.39|54.79|52.39|54.79|52.39|0
1648757460000|2022-03-31 20:11:00|54.86|52.46|54.72|52.32|54.86|52.46|54.72|52.32|0
1648757470000|2022-03-31 20:11:10|54.59|52.19|54.79|52.39|54.79|52.39|54.59|52.19|0
1648757480000|2022-03-31 20:11:20|54.86|52.46|54.86|52.46|54.86|52.46|54.79|52.39|0
1648757490000|2022-03-31 20:11:30|54.93|52.53|54.93|52.53|54.93|52.53|54.93|52.53|0
1648757500000|2022-03-31 20:11:40|55|52.6|54.86|52.46|55|52.6|54.86|52.46|0
1648757510000|2022-03-31 20:11:50|54.93|52.53|55|52.6|55|52.6|54.93|52.53|0
1648757520000|2022-03-31 20:12:00|55.03|52.63|54.79|52.39|55.03|52.63|54.79|52.39|0
1648757530000|2022-03-31 20:12:10|54.86|52.46|54.86|52.46|54.86|52.46|54.86|52.46|0
1648757540000|2022-03-31 20:12:20|55|52.6|54.96|52.56|55|52.6|54.96|52.56|0
1648757550000|2022-03-31 20:12:30|54.93|52.53|55|52.6|55|52.6|54.93|52.53|0
1648757560000|2022-03-31 20:12:40|54.93|52.53|55|52.6|55|52.6|54.93|52.53|0
1648757580000|2022-03-31 20:13:00|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1648757590000|2022-03-31 20:13:10|55.14|52.74|54.01|51.61|55.14|52.74|53.94|51.54|0
1648757600000|2022-03-31 20:13:20|54.08|51.68|54.22|51.82|54.22|51.82|54.08|51.68|0
1648757620000|2022-03-31 20:13:40|54.29|51.89|54.49|52.09|54.49|52.09|54.29|51.89|0
1648757630000|2022-03-31 20:13:50|54.56|52.16|54.63|52.23|54.63|52.23|54.56|52.16|0
1648757640000|2022-03-31 20:14:00|54.56|52.16|54.7|52.3|54.7|52.3|54.56|52.16|0
1648757660000|2022-03-31 20:14:20|54.84|52.44|54.84|52.44|54.98|52.58|54.84|52.44|0
1648757670000|2022-03-31 20:14:30|54.91|52.51|54.98|52.58|54.98|52.58|54.91|52.51|0
1648757680000|2022-03-31 20:14:40|55.05|52.65|55.19|52.79|55.19|52.79|55.05|52.65|0
1648757690000|2022-03-31 20:14:50|55.12|52.72|54.98|52.58|55.12|52.72|54.98|52.58|0
1648757710000|2022-03-31 20:15:10|55.04|52.24|54.97|52.17|55.04|52.24|54.97|52.17|0
1648757720000|2022-03-31 20:15:20|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1648757730000|2022-03-31 20:15:30|54.97|52.17|54.9|52.1|54.97|52.17|54.9|52.1|0
1648757740000|2022-03-31 20:15:40|54.97|52.17|54.9|52.1|54.97|52.17|54.9|52.1|0
1648757760000|2022-03-31 20:16:00|54.97|52.17|55.04|52.24|55.04|52.24|54.97|52.17|0
1648757770000|2022-03-31 20:16:10|55.11|52.31|55.07|52.27|55.11|52.31|55.07|52.27|0
1648757780000|2022-03-31 20:16:20|55.11|52.31|55.04|52.24|55.11|52.31|55.04|52.24|0
1648757790000|2022-03-31 20:16:30|54.97|52.17|54.83|52.03|54.97|52.17|54.83|52.03|0
1648757800000|2022-03-31 20:16:40|54.9|52.1|54.83|52.03|54.9|52.1|54.83|52.03|0
1648757810000|2022-03-31 20:16:50|54.76|51.96|54.62|51.82|54.76|51.96|54.62|51.82|0
1648757820000|2022-03-31 20:17:00|54.69|51.89|54.55|51.75|54.69|51.89|54.55|51.75|0
1648757830000|2022-03-31 20:17:10|54.69|51.89|54.62|51.82|54.69|51.89|54.62|51.82|0
1648757840000|2022-03-31 20:17:20|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648757850000|2022-03-31 20:17:30|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648757860000|2022-03-31 20:17:40|54.86|52.06|55.11|52.31|55.11|52.31|54.86|52.06|0
1648757870000|2022-03-31 20:17:50|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1648757880000|2022-03-31 20:18:00|55.18|52.38|55.32|52.52|55.32|52.52|55.18|52.38|0
1648757890000|2022-03-31 20:18:10|55.39|52.59|55.46|52.66|55.46|52.66|55.39|52.59|0
1648757900000|2022-03-31 20:18:20|55.53|52.73|55.39|52.59|55.53|52.73|55.39|52.59|0
1648757910000|2022-03-31 20:18:30|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1648757920000|2022-03-31 20:18:40|55.52|52.72|55.39|52.59|55.52|52.72|55.39|52.59|0
1648757930000|2022-03-31 20:18:50|55.32|52.52|55.25|52.45|55.39|52.59|55.25|52.45|0
1648757940000|2022-03-31 20:19:00|55.11|52.31|55.18|52.38|55.25|52.45|55.11|52.31|0
1648757950000|2022-03-31 20:19:10|55.11|52.31|55.11|52.31|55.11|52.31|55.04|52.24|0
1648757960000|2022-03-31 20:19:20|55.04|52.24|55.04|52.24|55.11|52.31|55.04|52.24|0
1648757970000|2022-03-31 20:19:30|54.97|52.17|54.9|52.1|54.97|52.17|54.9|52.1|0
1648757980000|2022-03-31 20:19:40|54.83|52.03|54.9|52.1|54.9|52.1|54.83|52.03|0
1648758000000|2022-03-31 20:20:00|54.83|52.03|54.86|52.06|54.97|52.17|54.83|52.03|0
1648758010000|2022-03-31 20:20:10|54.83|52.03|54.76|51.96|54.83|52.03|54.76|51.96|0
1648758020000|2022-03-31 20:20:20|54.69|51.89|54.59|51.79|54.69|51.89|54.59|51.79|0
1648758030000|2022-03-31 20:20:30|54.55|51.75|54.62|51.82|54.62|51.82|54.55|51.75|0
1648758040000|2022-03-31 20:20:40|54.35|51.55|54.42|51.62|54.48|51.68|54.35|51.55|0
1648758050000|2022-03-31 20:20:50|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1648758070000|2022-03-31 20:21:10|54.48|51.68|54.41|51.61|54.48|51.68|54.41|51.61|0
1648758080000|2022-03-31 20:21:20|54.35|51.55|54.35|51.55|54.35|51.55|54.28|51.48|0
1648758090000|2022-03-31 20:21:30|54.28|51.48|54.28|51.48|54.35|51.55|54.28|51.48|0
1648758100000|2022-03-31 20:21:40|54.35|51.55|54.28|51.48|54.35|51.55|54.28|51.48|0
1648758110000|2022-03-31 20:21:50|54.35|51.55|54.28|51.48|54.35|51.55|54.28|51.48|0
1648758120000|2022-03-31 20:22:00|54.21|51.41|54.21|51.41|54.21|51.41|54.21|51.41|0
1648758150000|2022-03-31 20:22:30|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1648758160000|2022-03-31 20:22:40|54.21|51.41|54.21|51.41|54.21|51.41|54.21|51.41|0
1648758170000|2022-03-31 20:22:50|54.14|51.34|54.07|51.27|54.14|51.34|54.07|51.27|0
1648758190000|2022-03-31 20:23:10|53.93|51.13|53.87|51.07|53.93|51.13|53.87|51.07|0
1648758200000|2022-03-31 20:23:20|53.8|51|53.8|51|53.87|51.07|53.8|51|0
1648758210000|2022-03-31 20:23:30|53.83|51.03|53.73|50.93|53.83|51.03|53.66|50.86|0
1648758220000|2022-03-31 20:23:40|53.66|50.86|53.59|50.79|53.66|50.86|53.59|50.79|0
1648758240000|2022-03-31 20:24:00|53.69|50.89|53.73|50.93|53.8|51|53.69|50.89|0
1648758250000|2022-03-31 20:24:10|53.66|50.86|53.66|50.86|53.66|50.86|53.66|50.86|0
1648758260000|2022-03-31 20:24:20|53.59|50.79|53.59|50.79|53.59|50.79|53.59|50.79|0
1648758280000|2022-03-31 20:24:40|53.56|50.76|53.62|50.82|53.63|50.83|53.56|50.76|0
1648758290000|2022-03-31 20:24:50|53.59|50.79|53.56|50.76|53.59|50.79|53.52|50.72|0
1648758300000|2022-03-31 20:25:00|53.52|50.72|53.62|50.82|53.62|50.82|53.52|50.72|0
1648758310000|2022-03-31 20:25:10|53.66|50.86|53.66|50.86|53.66|50.86|53.59|50.79|0
1648758320000|2022-03-31 20:25:20|53.62|50.82|53.52|50.72|53.62|50.82|53.52|50.72|0
1648758330000|2022-03-31 20:25:30|53.46|50.66|53.25|50.45|53.46|50.66|53.25|50.45|0
1648758340000|2022-03-31 20:25:40|53.29|50.49|53.25|50.45|53.29|50.49|53.25|50.45|0
1648758350000|2022-03-31 20:25:50|53.29|50.49|53.46|50.66|53.46|50.66|53.29|50.49|0
1648758360000|2022-03-31 20:26:00|53.52|50.72|53.59|50.79|53.59|50.79|53.52|50.72|0
1648758370000|2022-03-31 20:26:10|53.66|50.86|53.86|51.06|53.86|51.06|53.66|50.86|0
1648758380000|2022-03-31 20:26:20|54|51.2|53.86|51.06|54|51.2|53.86|51.06|0
1648758390000|2022-03-31 20:26:30|53.97|51.17|53.83|51.03|53.97|51.17|53.8|51|0
1648758400000|2022-03-31 20:26:40|53.86|51.06|53.86|51.06|53.86|51.06|53.86|51.06|0
1648758410000|2022-03-31 20:26:50|54|51.2|54.07|51.27|54.07|51.27|54|51.2|0
1648758420000|2022-03-31 20:27:00|53.93|51.13|53.93|51.13|54|51.2|53.93|51.13|0
1648758430000|2022-03-31 20:27:10|53.96|51.16|53.93|51.13|53.96|51.16|53.9|51.1|0
1648758440000|2022-03-31 20:27:20|53.86|51.06|53.93|51.13|53.93|51.13|53.86|51.06|0
1648758450000|2022-03-31 20:27:30|53.96|51.16|54.14|51.34|54.14|51.34|53.96|51.16|0
1648758460000|2022-03-31 20:27:40|54.1|51.3|54.07|51.27|54.1|51.3|54.07|51.27|0
1648758470000|2022-03-31 20:27:50|54.1|51.3|54.14|51.34|54.14|51.34|54.1|51.3|0
1648758480000|2022-03-31 20:28:00|54.21|51.41|54.1|51.3|54.21|51.41|54.1|51.3|0
1648758490000|2022-03-31 20:28:10|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1648758500000|2022-03-31 20:28:20|54.1|51.3|54.07|51.27|54.1|51.3|54.07|51.27|0
1648758510000|2022-03-31 20:28:30|54.1|51.3|54|51.2|54.1|51.3|54|51.2|0
1648758520000|2022-03-31 20:28:40|54.07|51.27|54|51.2|54.07|51.27|54|51.2|0
1648758530000|2022-03-31 20:28:50|53.96|51.16|53.93|51.13|53.96|51.16|53.93|51.13|0
1648758540000|2022-03-31 20:29:00|54.03|51.23|54.07|51.27|54.14|51.34|54|51.2|0
1648758550000|2022-03-31 20:29:10|54.14|51.34|54|51.2|54.14|51.34|54|51.2|0
1648758560000|2022-03-31 20:29:20|53.93|51.13|54|51.2|54.07|51.27|53.93|51.13|0
1648758570000|2022-03-31 20:29:30|54.07|51.27|54|51.2|54.07|51.27|54|51.2|0
1648758580000|2022-03-31 20:29:40|53.93|51.13|53.93|51.13|54|51.2|53.93|51.13|0
1648758590000|2022-03-31 20:29:50|54|51.2|54|51.2|54|51.2|54|51.2|0
1648758600000|2022-03-31 20:30:00|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1648758610000|2022-03-31 20:30:10|54.03|51.23|54|51.2|54.03|51.23|54|51.2|0
1648758620000|2022-03-31 20:30:20|53.93|51.13|54|51.2|54|51.2|53.93|51.13|0
1648758630000|2022-03-31 20:30:30|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1648758650000|2022-03-31 20:30:50|54.14|51.34|54.03|51.23|54.14|51.34|54.03|51.23|0
1648758660000|2022-03-31 20:31:00|54.14|51.34|54.07|51.27|54.14|51.34|54.07|51.27|0
1648758670000|2022-03-31 20:31:10|54|51.2|54|51.2|54|51.2|54|51.2|0
1648758680000|2022-03-31 20:31:20|53.93|51.13|54.07|51.27|54.07|51.27|53.93|51.13|0
1648758700000|2022-03-31 20:31:40|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1648758710000|2022-03-31 20:31:50|54.2|51.4|54.24|51.44|54.24|51.44|54.2|51.4|0
1648758720000|2022-03-31 20:32:00|54.27|51.47|54.2|51.4|54.27|51.47|54.2|51.4|0
1648758730000|2022-03-31 20:32:10|54.27|51.47|54.2|51.4|54.27|51.47|54.2|51.4|0
1648758740000|2022-03-31 20:32:20|54.34|51.54|54.37|51.57|54.48|51.68|54.34|51.54|0
1648758750000|2022-03-31 20:32:30|54.3|51.5|54.07|51.27|54.3|51.5|53.93|51.13|0
1648758760000|2022-03-31 20:32:40|54.13|51.33|54.07|51.27|54.13|51.33|54.07|51.27|0
1648758770000|2022-03-31 20:32:50|54.13|51.33|54.2|51.4|54.2|51.4|54.07|51.27|0
1648758780000|2022-03-31 20:33:00|54.07|51.27|54.13|51.33|54.2|51.4|54.07|51.27|0
1648758790000|2022-03-31 20:33:10|54.27|51.47|54.2|51.4|54.34|51.54|54.2|51.4|0
1648758800000|2022-03-31 20:33:20|54.13|51.33|54.07|51.27|54.13|51.33|54.07|51.27|0
1648758810000|2022-03-31 20:33:30|54|51.2|54|51.2|54|51.2|54|51.2|0
1648758820000|2022-03-31 20:33:40|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1648758830000|2022-03-31 20:33:50|54.2|51.4|54.13|51.33|54.2|51.4|54.13|51.33|0
1648758840000|2022-03-31 20:34:00|54.1|51.3|54.1|51.3|54.1|51.3|54.07|51.27|0
1648758850000|2022-03-31 20:34:10|54.2|51.4|54.13|51.33|54.2|51.4|54.1|51.3|0
1648758860000|2022-03-31 20:34:20|54.24|51.44|54.41|51.61|54.41|51.61|54.2|51.4|0
1648758870000|2022-03-31 20:34:30|54.55|51.75|54.41|51.61|54.55|51.75|54.41|51.61|0
1648758880000|2022-03-31 20:34:40|54.44|51.64|54.37|51.57|54.48|51.68|54.37|51.57|0
1648758890000|2022-03-31 20:34:50|54.34|51.54|54.27|51.47|54.34|51.54|54.27|51.47|0
1648758900000|2022-03-31 20:35:00|54.1|51.3|54.2|51.4|54.2|51.4|54.1|51.3|0
1648758910000|2022-03-31 20:35:10|54.27|51.47|54.13|51.33|54.27|51.47|54.13|51.33|0
1648758930000|2022-03-31 20:35:30|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1648758940000|2022-03-31 20:35:40|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1648758950000|2022-03-31 20:35:50|54.27|51.47|54.34|51.54|54.34|51.54|54.27|51.47|0
1648758960000|2022-03-31 20:36:00|54.37|51.57|54.3|51.5|54.41|51.61|54.3|51.5|0
1648758970000|2022-03-31 20:36:10|54.34|51.54|54.37|51.57|54.37|51.57|54.34|51.54|0
1648758980000|2022-03-31 20:36:20|54.41|51.61|54.55|51.75|54.55|51.75|54.41|51.61|0
1648758990000|2022-03-31 20:36:30|54.48|51.68|54.55|51.75|54.55|51.75|54.48|51.68|0
1648759000000|2022-03-31 20:36:40|54.65|51.85|54.75|51.95|54.75|51.95|54.65|51.85|0
1648759010000|2022-03-31 20:36:50|54.65|51.85|54.65|51.85|54.65|51.85|54.61|51.81|0
1648759020000|2022-03-31 20:37:00|54.61|51.81|54.75|51.95|54.75|51.95|54.61|51.81|0
1648759030000|2022-03-31 20:37:10|54.68|51.88|54.58|51.78|54.68|51.88|54.58|51.78|0
1648759040000|2022-03-31 20:37:20|54.54|51.74|54.48|51.68|54.54|51.74|54.48|51.68|0
1648759050000|2022-03-31 20:37:30|54.51|51.71|54.48|51.68|54.54|51.74|54.48|51.68|0
1648759060000|2022-03-31 20:37:40|54.44|51.64|54.34|51.54|54.44|51.64|54.34|51.54|0
1648759080000|2022-03-31 20:38:00|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1648759090000|2022-03-31 20:38:10|54.34|51.54|54.34|51.54|54.37|51.57|54.34|51.54|0
1648759100000|2022-03-31 20:38:20|54.27|51.47|54.2|51.4|54.27|51.47|54.2|51.4|0
1648759130000|2022-03-31 20:38:50|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1648759140000|2022-03-31 20:39:00|54.41|51.61|54.34|51.54|54.41|51.61|54.34|51.54|0
1648759150000|2022-03-31 20:39:10|54.37|51.57|54.47|51.67|54.47|51.67|54.37|51.57|0
1648759160000|2022-03-31 20:39:20|54.51|51.71|54.47|51.67|54.54|51.74|54.44|51.64|0
1648759170000|2022-03-31 20:39:30|54.51|51.71|54.44|51.64|54.54|51.74|54.44|51.64|0
1648759180000|2022-03-31 20:39:40|54.47|51.67|54.51|51.71|54.51|51.71|54.47|51.67|0
1648759190000|2022-03-31 20:39:50|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648759200000|2022-03-31 20:40:00|54.51|51.71|54.61|51.81|54.61|51.81|54.51|51.71|0
1648759210000|2022-03-31 20:40:10|54.58|51.78|54.65|51.85|54.65|51.85|54.58|51.78|0
1648759220000|2022-03-31 20:40:20|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1648759230000|2022-03-31 20:40:30|54.65|51.85|54.68|51.88|54.68|51.88|54.65|51.85|0
1648759240000|2022-03-31 20:40:40|54.61|51.81|54.65|51.85|54.68|51.88|54.61|51.81|0
1648759250000|2022-03-31 20:40:50|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648759270000|2022-03-31 20:41:10|54.71|51.91|54.68|51.88|54.71|51.91|54.68|51.88|0
1648759290000|2022-03-31 20:41:30|54.64|51.84|54.68|51.88|54.68|51.88|54.64|51.84|0
1648759320000|2022-03-31 20:42:00|54.71|51.91|54.68|51.88|54.71|51.91|54.68|51.88|0
1648759330000|2022-03-31 20:42:10|54.64|51.84|54.68|51.88|54.68|51.88|54.61|51.81|0
1648759340000|2022-03-31 20:42:20|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1648759350000|2022-03-31 20:42:30|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648759360000|2022-03-31 20:42:40|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1648759370000|2022-03-31 20:42:50|54.64|51.84|54.68|51.88|54.68|51.88|54.61|51.81|0
1648759400000|2022-03-31 20:43:20|54.61|51.81|54.75|51.95|54.75|51.95|54.61|51.81|0
1648759410000|2022-03-31 20:43:30|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648759420000|2022-03-31 20:43:40|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1648759430000|2022-03-31 20:43:50|54.85|52.05|54.82|52.02|54.85|52.05|54.82|52.02|0
1648759440000|2022-03-31 20:44:00|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1648759450000|2022-03-31 20:44:10|54.82|52.02|54.82|52.02|54.82|52.02|54.78|51.98|0
1648759460000|2022-03-31 20:44:20|54.78|51.98|54.82|52.02|54.82|52.02|54.78|51.98|0
1648759470000|2022-03-31 20:44:30|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1648759480000|2022-03-31 20:44:40|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648759500000|2022-03-31 20:45:00|54.75|51.95|54.82|52.02|54.89|52.09|54.75|51.95|0
1648759510000|2022-03-31 20:45:10|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648759520000|2022-03-31 20:45:20|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648759530000|2022-03-31 20:45:30|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648759550000|2022-03-31 20:45:50|54.89|52.09|54.96|52.16|54.96|52.16|54.89|52.09|0
1648759560000|2022-03-31 20:46:00|54.89|52.09|54.82|52.02|54.89|52.09|54.82|52.02|0
1648759570000|2022-03-31 20:46:10|54.78|51.98|54.75|51.95|54.78|51.98|54.75|51.95|0
1648759580000|2022-03-31 20:46:20|54.68|51.88|54.61|51.81|54.68|51.88|54.61|51.81|0
1648759590000|2022-03-31 20:46:30|54.54|51.74|54.57|51.77|54.57|51.77|54.54|51.74|0
1648759600000|2022-03-31 20:46:40|54.5|51.7|54.47|51.67|54.5|51.7|54.47|51.67|0
1648759610000|2022-03-31 20:46:50|54.4|51.6|54.23|51.43|54.4|51.6|54.23|51.43|0
1648759620000|2022-03-31 20:47:00|54.13|51.33|54.2|51.4|54.2|51.4|54.13|51.33|0
1648759630000|2022-03-31 20:47:10|54.23|51.43|54.13|51.33|54.23|51.43|54.13|51.33|0
1648759640000|2022-03-31 20:47:20|54.23|51.43|54.4|51.6|54.4|51.6|54.23|51.43|0
1648759650000|2022-03-31 20:47:30|54.33|51.53|54.26|51.46|54.33|51.53|54.26|51.46|0
1648759660000|2022-03-31 20:47:40|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1648759690000|2022-03-31 20:48:10|54.37|51.57|54.47|51.67|54.47|51.67|54.37|51.57|0
1648759700000|2022-03-31 20:48:20|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1648759720000|2022-03-31 20:48:40|54.47|51.67|54.61|51.81|54.61|51.81|54.47|51.67|0
1648759730000|2022-03-31 20:48:50|54.68|51.88|54.57|51.77|54.68|51.88|54.54|51.74|0
1648759740000|2022-03-31 20:49:00|54.61|51.81|54.68|51.88|54.82|52.02|54.61|51.81|0
1648759750000|2022-03-31 20:49:10|54.75|51.95|54.82|52.02|54.82|52.02|54.75|51.95|0
1648759770000|2022-03-31 20:49:30|54.81|52.01|54.75|51.95|54.81|52.01|54.75|51.95|0
1648759780000|2022-03-31 20:49:40|54.81|52.01|54.78|51.98|54.81|52.01|54.78|51.98|0
1648759790000|2022-03-31 20:49:50|54.81|52.01|54.75|51.95|54.81|52.01|54.75|51.95|0
1648759800000|2022-03-31 20:50:00|54.81|52.01|54.75|51.95|54.81|52.01|54.75|51.95|0
1648759810000|2022-03-31 20:50:10|54.68|51.88|54.54|51.74|54.68|51.88|54.54|51.74|0
1648759820000|2022-03-31 20:50:20|54.43|51.63|54.4|51.6|54.47|51.67|54.4|51.6|0
1648759830000|2022-03-31 20:50:30|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648759850000|2022-03-31 20:50:50|54.4|51.6|54.43|51.63|54.43|51.63|54.4|51.6|0
1648759860000|2022-03-31 20:51:00|54.47|51.67|54.54|51.74|54.54|51.74|54.47|51.67|0
1648759870000|2022-03-31 20:51:10|54.47|51.67|54.4|51.6|54.47|51.67|54.4|51.6|0
1648759880000|2022-03-31 20:51:20|54.36|51.56|54.4|51.6|54.4|51.6|54.36|51.56|0
1648759890000|2022-03-31 20:51:30|54.43|51.63|54.33|51.53|54.43|51.63|54.33|51.53|0
1648759900000|2022-03-31 20:51:40|54.26|51.46|54.3|51.5|54.33|51.53|54.26|51.46|0
1648759910000|2022-03-31 20:51:50|54.19|51.39|54.23|51.43|54.23|51.43|54.19|51.39|0
1648759920000|2022-03-31 20:52:00|54.26|51.46|54.19|51.39|54.26|51.46|54.19|51.39|0
1648759930000|2022-03-31 20:52:10|54.16|51.36|54.26|51.46|54.26|51.46|54.16|51.36|0
1648759940000|2022-03-31 20:52:20|54.3|51.5|54.4|51.6|54.4|51.6|54.3|51.5|0
1648759950000|2022-03-31 20:52:30|54.43|51.63|54.54|51.74|54.54|51.74|54.43|51.63|0
1648759960000|2022-03-31 20:52:40|54.61|51.81|54.74|51.94|54.74|51.94|54.61|51.81|0
1648759970000|2022-03-31 20:52:50|54.71|51.91|54.54|51.74|54.71|51.91|54.54|51.74|0
1648759980000|2022-03-31 20:53:00|54.68|51.88|54.47|51.67|54.68|51.88|54.47|51.67|0
1648759990000|2022-03-31 20:53:10|54.43|51.63|54.47|51.67|54.47|51.67|54.43|51.63|0
1648760000000|2022-03-31 20:53:20|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648760010000|2022-03-31 20:53:30|54.54|51.74|54.54|51.74|54.61|51.81|54.54|51.74|0
1648760020000|2022-03-31 20:53:40|54.47|51.67|54.5|51.7|54.5|51.7|54.47|51.67|0
1648760030000|2022-03-31 20:53:50|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648760050000|2022-03-31 20:54:10|54.54|51.74|54.47|51.67|54.54|51.74|54.47|51.67|0
1648760060000|2022-03-31 20:54:20|54.54|51.74|54.47|51.67|54.54|51.74|54.47|51.67|0
1648760070000|2022-03-31 20:54:30|54.5|51.7|54.67|51.87|54.67|51.87|54.5|51.7|0
1648760090000|2022-03-31 20:54:50|54.64|51.84|54.61|51.81|54.64|51.84|54.61|51.81|0
1648760100000|2022-03-31 20:55:00|54.67|51.87|54.61|51.81|54.67|51.87|54.61|51.81|0
1648760110000|2022-03-31 20:55:10|54.57|51.77|54.57|51.77|54.61|51.81|54.54|51.74|0
1648760130000|2022-03-31 20:55:30|54.67|51.87|54.6|51.8|54.67|51.87|54.6|51.8|0
1648760140000|2022-03-31 20:55:40|54.54|51.74|54.57|51.77|54.57|51.77|54.54|51.74|0
1648760150000|2022-03-31 20:55:50|54.6|51.8|54.6|51.8|54.6|51.8|54.6|51.8|0
1648760170000|2022-03-31 20:56:10|54.67|51.87|54.54|51.74|54.67|51.87|54.54|51.74|0
1648760190000|2022-03-31 20:56:30|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648760290000|2022-03-31 20:58:10|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1648760300000|2022-03-31 20:58:20|54.5|51.7|54.53|51.73|54.53|51.73|54.5|51.7|0
1648760320000|2022-03-31 20:58:40|54.5|51.7|54.53|51.73|54.53|51.73|54.5|51.7|0
1648760340000|2022-03-31 20:59:00|54.57|51.77|54.67|51.87|54.67|51.87|54.57|51.77|0
1648760350000|2022-03-31 20:59:10|54.6|51.8|54.67|51.87|54.67|51.87|54.6|51.8|0
1648760360000|2022-03-31 20:59:20|54.71|51.91|54.67|51.87|54.71|51.91|54.67|51.87|0
1648760370000|2022-03-31 20:59:30|54.74|51.94|54.71|51.91|54.74|51.94|54.67|51.87|0
1648760380000|2022-03-31 20:59:40|54.74|51.94|54.81|52.01|54.81|52.01|54.74|51.94|0
1648760390000|2022-03-31 20:59:50|54.7|51.9|54.64|51.84|54.7|51.9|54.64|51.84|0
1648760400000|2022-03-31 21:00:00|54.68|51.88|54.67|51.87|54.68|51.88|54.58|51.78|0
1648760410000|2022-03-31 21:00:10|54.66|51.86|54.7|51.9|54.7|51.9|54.66|51.86|0
1648760430000|2022-03-31 21:00:30|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1648760450000|2022-03-31 21:00:50|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648760460000|2022-03-31 21:01:00|54.56|51.76|54.56|51.76|54.57|51.77|54.56|51.76|0
1648760490000|2022-03-31 21:01:30|54.55|51.75|54.54|51.74|54.55|51.75|54.54|51.74|0
1648760510000|2022-03-31 21:01:50|54.55|51.75|54.52|51.72|54.55|51.75|54.52|51.72|0
1648760520000|2022-03-31 21:02:00|54.51|51.71|54.51|51.71|54.51|51.71|54.51|51.71|0
1648760540000|2022-03-31 21:02:20|54.52|51.72|54.51|51.71|54.52|51.72|54.51|51.71|0
1648760550000|2022-03-31 21:02:30|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648760560000|2022-03-31 21:02:40|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648760570000|2022-03-31 21:02:50|54.52|51.72|54.52|51.72|54.52|51.72|54.52|51.72|0
1648760580000|2022-03-31 21:03:00|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648760590000|2022-03-31 21:03:10|54.52|51.72|54.52|51.72|54.52|51.72|54.52|51.72|0
1648760620000|2022-03-31 21:03:40|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648760630000|2022-03-31 21:03:50|54.52|51.72|54.5|51.7|54.52|51.72|54.5|51.7|0
1648760640000|2022-03-31 21:04:00|54.52|51.72|54.55|51.75|54.55|51.75|54.52|51.72|0
1648760670000|2022-03-31 21:04:30|54.52|51.72|54.52|51.72|54.52|51.72|54.52|51.72|0
1648760680000|2022-03-31 21:04:40|54.55|51.75|54.5|51.7|54.55|51.75|54.5|51.7|0
1648760690000|2022-03-31 21:04:50|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1648760700000|2022-03-31 21:05:00|54.47|51.67|54.46|51.66|54.47|51.67|54.46|51.66|0
1648760710000|2022-03-31 21:05:10|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1648760720000|2022-03-31 21:05:20|54.46|51.66|54.46|51.66|54.46|51.66|54.46|51.66|0
1648760740000|2022-03-31 21:05:40|54.54|51.74|54.54|51.74|54.54|51.74|54.53|51.73|0
1648760750000|2022-03-31 21:05:50|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1648760800000|2022-03-31 21:06:40|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1648760840000|2022-03-31 21:07:20|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1648760850000|2022-03-31 21:07:30|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1648760880000|2022-03-31 21:08:00|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648760890000|2022-03-31 21:08:10|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1648760910000|2022-03-31 21:08:30|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1648760920000|2022-03-31 21:08:40|54.46|51.66|54.45|51.65|54.46|51.66|54.45|51.65|0
1648760980000|2022-03-31 21:09:40|54.46|51.66|54.46|51.66|54.46|51.66|54.46|51.66|0
1648761030000|2022-03-31 21:10:30|54.45|51.65|54.45|51.65|54.45|51.65|54.45|51.65|0
1648761080000|2022-03-31 21:11:20|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1648761100000|2022-03-31 21:11:40|54.46|51.66|54.46|51.66|54.46|51.66|54.46|51.66|0
1648761120000|2022-03-31 21:12:00|54.51|51.71|54.46|51.66|54.51|51.71|54.46|51.66|0
1648761130000|2022-03-31 21:12:10|54.45|51.65|54.45|51.65|54.45|51.65|54.45|51.65|0
1648761140000|2022-03-31 21:12:20|54.44|51.64|54.44|51.64|54.44|51.64|54.44|51.64|0
1648761180000|2022-03-31 21:13:00|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1648761200000|2022-03-31 21:13:20|54.52|51.72|54.52|51.72|54.52|51.72|54.52|51.72|0
1648761220000|2022-03-31 21:13:40|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1648761230000|2022-03-31 21:13:50|54.51|51.71|54.51|51.71|54.51|51.71|54.51|51.71|0
1648761240000|2022-03-31 21:14:00|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648761260000|2022-03-31 21:14:20|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648761310000|2022-03-31 21:15:10|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648761330000|2022-03-31 21:15:30|54.5|51.7|54.51|51.71|54.51|51.71|54.49|51.69|0
1648761380000|2022-03-31 21:16:20|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648761400000|2022-03-31 21:16:40|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1648761520000|2022-03-31 21:18:40|54.53|51.73|54.51|51.71|54.53|51.73|54.51|51.71|0
1648761530000|2022-03-31 21:18:50|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648761550000|2022-03-31 21:19:10|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1648761570000|2022-03-31 21:19:30|54.51|51.71|54.51|51.71|54.51|51.71|54.51|51.71|0
1648761580000|2022-03-31 21:19:40|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648761590000|2022-03-31 21:19:50|54.51|51.71|54.52|51.72|54.52|51.72|54.51|51.71|0
1648761670000|2022-03-31 21:21:10|54.51|51.71|54.51|51.71|54.51|51.71|54.51|51.71|0
1648761690000|2022-03-31 21:21:30|54.48|51.68|54.42|51.62|54.48|51.68|54.42|51.62|0
1648761730000|2022-03-31 21:22:10|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1648761740000|2022-03-31 21:22:20|54.43|51.63|54.42|51.62|54.43|51.63|54.42|51.62|0
1648761760000|2022-03-31 21:22:40|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1648761790000|2022-03-31 21:23:10|54.42|51.62|54.29|51.49|54.42|51.62|54.29|51.49|0
1648761800000|2022-03-31 21:23:20|54.31|51.51|54.31|51.51|54.31|51.51|54.31|51.51|0
1648761810000|2022-03-31 21:23:30|54.41|51.61|54.38|51.58|54.41|51.61|54.37|51.57|0
1648761820000|2022-03-31 21:23:40|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1648761830000|2022-03-31 21:23:50|54.31|51.51|54.31|51.51|54.31|51.51|54.31|51.51|0
1648761860000|2022-03-31 21:24:20|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1648761870000|2022-03-31 21:24:30|54.31|51.51|54.31|51.51|54.31|51.51|54.31|51.51|0
1648761880000|2022-03-31 21:24:40|54.3|51.5|54.3|51.5|54.31|51.51|54.3|51.5|0
1648761890000|2022-03-31 21:24:50|54.31|51.51|54.27|51.47|54.31|51.51|54.27|51.47|0
1648761910000|2022-03-31 21:25:10|54.33|51.53|54.34|51.54|54.34|51.54|54.33|51.53|0
1648761930000|2022-03-31 21:25:30|54.38|51.58|54.35|51.55|54.38|51.58|54.35|51.55|0
1648761940000|2022-03-31 21:25:40|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1648761950000|2022-03-31 21:25:50|54.35|51.55|54.33|51.53|54.35|51.55|54.33|51.53|0
1648761970000|2022-03-31 21:26:10|54.29|51.49|54.28|51.48|54.29|51.49|54.28|51.48|0
1648761980000|2022-03-31 21:26:20|54.25|51.45|54.27|51.47|54.28|51.48|54.25|51.45|0
1648761990000|2022-03-31 21:26:30|54.26|51.46|54.23|51.43|54.26|51.46|54.23|51.43|0
1648762000000|2022-03-31 21:26:40|54.19|51.39|54.18|51.38|54.19|51.39|54.18|51.38|0
1648762010000|2022-03-31 21:26:50|54.19|51.39|54.18|51.38|54.19|51.39|54.18|51.38|0
1648762030000|2022-03-31 21:27:10|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1648762060000|2022-03-31 21:27:40|54.16|51.36|54|51.2|54.16|51.36|54|51.2|0
1648762070000|2022-03-31 21:27:50|54.12|51.32|54.13|51.33|54.13|51.33|54.12|51.32|0
1648762110000|2022-03-31 21:28:30|54.14|51.34|54.13|51.33|54.16|51.36|54.13|51.33|0
1648762120000|2022-03-31 21:28:40|54.17|51.37|54.17|51.37|54.17|51.37|54.17|51.37|0
1648762130000|2022-03-31 21:28:50|54.12|51.32|54.12|51.32|54.12|51.32|54.12|51.32|0
1648762140000|2022-03-31 21:29:00|54.1|51.3|54.12|51.32|54.12|51.32|54.1|51.3|0
1648762150000|2022-03-31 21:29:10|53.99|51.19|54.08|51.28|54.08|51.28|53.99|51.19|0
1648762160000|2022-03-31 21:29:20|53.99|51.19|54.06|51.26|54.1|51.3|53.99|51.19|0
1648762170000|2022-03-31 21:29:30|54.08|51.28|53.99|51.19|54.08|51.28|53.99|51.19|0
1648762220000|2022-03-31 21:30:20|54.1|51.3|54.09|51.29|54.12|51.32|54.09|51.29|0
1648762230000|2022-03-31 21:30:30|54.07|51.27|54.09|51.29|54.09|51.29|54.07|51.27|0
1648762240000|2022-03-31 21:30:40|53.93|51.13|53.93|51.13|53.93|51.13|53.93|51.13|0
1648762250000|2022-03-31 21:30:50|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1648762270000|2022-03-31 21:31:10|54.12|51.32|54.12|51.32|54.12|51.32|54.12|51.32|0
1648762280000|2022-03-31 21:31:20|54.1|51.3|54.12|51.32|54.12|51.32|54.1|51.3|0
1648762290000|2022-03-31 21:31:30|54.15|51.35|54.16|51.36|54.16|51.36|54.15|51.35|0
1648762300000|2022-03-31 21:31:40|54.14|51.34|54.09|51.29|54.14|51.34|53.93|51.13|0
1648762310000|2022-03-31 21:31:50|53.93|51.13|54.07|51.27|54.07|51.27|53.93|51.13|0
1648762320000|2022-03-31 21:32:00|53.97|51.17|53.97|51.17|53.97|51.17|53.97|51.17|0
1648762350000|2022-03-31 21:32:30|53.98|51.18|53.95|51.15|53.98|51.18|53.94|51.14|0
1648762360000|2022-03-31 21:32:40|53.98|51.18|53.89|51.09|53.98|51.18|53.89|51.09|0
1648762370000|2022-03-31 21:32:50|53.92|51.12|53.93|51.13|53.93|51.13|53.92|51.12|0
1648762380000|2022-03-31 21:33:00|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1648762420000|2022-03-31 21:33:40|53.92|51.12|53.97|51.17|53.97|51.17|53.92|51.12|0
1648762440000|2022-03-31 21:34:00|53.89|51.09|53.88|51.08|53.89|51.09|53.88|51.08|0
1648762450000|2022-03-31 21:34:10|53.93|51.13|53.88|51.08|53.93|51.13|53.88|51.08|0
1648762460000|2022-03-31 21:34:20|53.82|51.02|53.88|51.08|53.88|51.08|53.82|51.02|0
1648762470000|2022-03-31 21:34:30|53.96|51.16|53.95|51.15|53.96|51.16|53.82|51.02|0
1648762480000|2022-03-31 21:34:40|53.93|51.13|53.93|51.13|53.93|51.13|53.93|51.13|0
1648762490000|2022-03-31 21:34:50|53.94|51.14|53.94|51.14|53.94|51.14|53.94|51.14|0
1648762500000|2022-03-31 21:35:00|53.93|51.13|53.94|51.14|53.94|51.14|53.93|51.13|0
1648762510000|2022-03-31 21:35:10|53.93|51.13|53.93|51.13|53.93|51.13|53.93|51.13|0
1648762520000|2022-03-31 21:35:20|53.82|51.02|53.82|51.02|53.82|51.02|53.82|51.02|0
1648762540000|2022-03-31 21:35:40|53.91|51.11|53.91|51.11|53.91|51.11|53.91|51.11|0
1648762570000|2022-03-31 21:36:10|53.86|51.06|53.86|51.06|53.86|51.06|53.86|51.06|0
1648762580000|2022-03-31 21:36:20|53.88|51.08|53.88|51.08|53.88|51.08|53.88|51.08|0
1648762610000|2022-03-31 21:36:50|53.87|51.07|53.87|51.07|53.87|51.07|53.87|51.07|0
1648762620000|2022-03-31 21:37:00|53.85|51.05|53.84|51.04|53.85|51.05|53.84|51.04|0
1648762630000|2022-03-31 21:37:10|53.85|51.05|53.84|51.04|53.85|51.05|53.84|51.04|0
1648762650000|2022-03-31 21:37:30|53.82|51.02|53.82|51.02|53.82|51.02|53.82|51.02|0
1648762670000|2022-03-31 21:37:50|53.7|50.9|53.7|50.9|53.7|50.9|53.7|50.9|0
1648762680000|2022-03-31 21:38:00|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1648762720000|2022-03-31 21:38:40|53.79|50.99|53.77|50.97|53.79|50.99|53.77|50.97|0
1648762730000|2022-03-31 21:38:50|53.78|50.98|53.8|51|53.8|51|53.77|50.97|0
1648762740000|2022-03-31 21:39:00|53.77|50.97|53.72|50.92|53.78|50.98|53.72|50.92|0
1648762750000|2022-03-31 21:39:10|53.77|50.97|53.68|50.88|53.77|50.97|53.68|50.88|0
1648762760000|2022-03-31 21:39:20|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1648762770000|2022-03-31 21:39:30|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1648762780000|2022-03-31 21:39:40|53.73|50.93|53.74|50.94|53.74|50.94|53.73|50.93|0
1648762790000|2022-03-31 21:39:50|53.76|50.96|53.74|50.94|53.76|50.96|53.74|50.94|0
1648762800000|2022-03-31 21:40:00|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1648762820000|2022-03-31 21:40:20|53.77|50.97|53.77|50.97|53.77|50.97|53.77|50.97|0
1648762830000|2022-03-31 21:40:30|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1648762840000|2022-03-31 21:40:40|53.71|50.91|53.69|50.89|53.71|50.91|53.69|50.89|0
1648762860000|2022-03-31 21:41:00|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1648762900000|2022-03-31 21:41:40|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1648762910000|2022-03-31 21:41:50|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1648762920000|2022-03-31 21:42:00|53.76|50.96|53.79|50.99|53.79|50.99|53.76|50.96|0
1648762930000|2022-03-31 21:42:10|53.77|50.97|53.83|51.03|53.83|51.03|53.77|50.97|0
1648763070000|2022-03-31 21:44:30|53.94|51.14|53.94|51.14|53.94|51.14|53.94|51.14|0
1648763090000|2022-03-31 21:44:50|53.95|51.15|53.95|51.15|53.96|51.16|53.95|51.15|0
1648763110000|2022-03-31 21:45:10|53.88|51.08|53.88|51.08|53.88|51.08|53.88|51.08|0
1648763120000|2022-03-31 21:45:20|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1648763130000|2022-03-31 21:45:30|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1648763150000|2022-03-31 21:45:50|54.01|51.21|54.06|51.26|54.06|51.26|54.01|51.21|0
1648763160000|2022-03-31 21:46:00|54.09|51.29|54.07|51.27|54.09|51.29|54.07|51.27|0
1648763180000|2022-03-31 21:46:20|54.13|51.33|54.16|51.36|54.16|51.36|54.13|51.33|0
1648763190000|2022-03-31 21:46:30|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1648763200000|2022-03-31 21:46:40|54.12|51.32|54.05|51.25|54.12|51.32|54.05|51.25|0
1648763230000|2022-03-31 21:47:10|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1648763240000|2022-03-31 21:47:20|54.08|51.28|54.05|51.25|54.08|51.28|54.05|51.25|0
1648763250000|2022-03-31 21:47:30|54.04|51.24|54.03|51.23|54.04|51.24|54.03|51.23|0
1648763260000|2022-03-31 21:47:40|54.02|51.22|53.97|51.17|54.02|51.22|53.97|51.17|0
1648763270000|2022-03-31 21:47:50|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1648763290000|2022-03-31 21:48:10|54.04|51.24|54.04|51.24|54.04|51.24|54.04|51.24|0
1648763300000|2022-03-31 21:48:20|54.03|51.23|54.03|51.23|54.03|51.23|54.03|51.23|0
1648763310000|2022-03-31 21:48:30|54.04|51.24|54.04|51.24|54.04|51.24|54.04|51.24|0
1648763330000|2022-03-31 21:48:50|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648763370000|2022-03-31 21:49:30|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1648763380000|2022-03-31 21:49:40|53.97|51.17|53.97|51.17|53.97|51.17|53.97|51.17|0
1648763410000|2022-03-31 21:50:10|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1648763420000|2022-03-31 21:50:20|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648763430000|2022-03-31 21:50:30|54.18|51.38|54.31|51.51|54.31|51.51|54.18|51.38|0
1648763480000|2022-03-31 21:51:20|54.36|51.56|54.22|51.42|54.36|51.56|54.22|51.42|0
1648763490000|2022-03-31 21:51:30|54.21|51.41|54.21|51.41|54.21|51.41|54.21|51.41|0
1648763500000|2022-03-31 21:51:40|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1648763510000|2022-03-31 21:51:50|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1648763530000|2022-03-31 21:52:10|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1648763540000|2022-03-31 21:52:20|54.08|51.28|54.16|51.36|54.16|51.36|54.07|51.27|0
1648763550000|2022-03-31 21:52:30|54.17|51.37|54.17|51.37|54.17|51.37|54.17|51.37|0
1648763570000|2022-03-31 21:52:50|54.16|51.36|54.15|51.35|54.16|51.36|54.15|51.35|0
1648763580000|2022-03-31 21:53:00|54.14|51.34|54.11|51.31|54.14|51.34|54.11|51.31|0
1648763590000|2022-03-31 21:53:10|54.12|51.32|54.12|51.32|54.12|51.32|54.12|51.32|0
1648763600000|2022-03-31 21:53:20|54.13|51.33|54.13|51.33|54.13|51.33|54.12|51.32|0
1648763610000|2022-03-31 21:53:30|54.14|51.34|54.16|51.36|54.16|51.36|54.13|51.33|0
1648763620000|2022-03-31 21:53:40|54.13|51.33|54.13|51.33|54.13|51.33|54.13|51.33|0
1648763630000|2022-03-31 21:53:50|54.12|51.32|54.12|51.32|54.12|51.32|54.12|51.32|0
1648763640000|2022-03-31 21:54:00|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1648763650000|2022-03-31 21:54:10|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648763730000|2022-03-31 21:55:30|54.13|51.33|54.18|51.38|54.18|51.38|54.13|51.33|0
1648763740000|2022-03-31 21:55:40|54.22|51.42|54.23|51.43|54.23|51.43|54.22|51.42|0
1648763750000|2022-03-31 21:55:50|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1648763780000|2022-03-31 21:56:20|54.23|51.43|54.28|51.48|54.28|51.48|54.23|51.43|0
1648763830000|2022-03-31 21:57:10|54.26|51.46|54.27|51.47|54.27|51.47|54.26|51.46|0
1648763840000|2022-03-31 21:57:20|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1648763850000|2022-03-31 21:57:30|54.23|51.43|54.22|51.42|54.23|51.43|54.22|51.42|0
1648763880000|2022-03-31 21:58:00|54.27|51.47|54.31|51.51|54.31|51.51|54.27|51.47|0
1648763890000|2022-03-31 21:58:10|54.28|51.48|54.28|51.48|54.28|51.48|54.28|51.48|0
1648763900000|2022-03-31 21:58:20|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1648763910000|2022-03-31 21:58:30|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648763920000|2022-03-31 21:58:40|54.37|51.57|54.41|51.61|54.41|51.61|54.37|51.57|0
1648763930000|2022-03-31 21:58:50|54.45|51.65|54.18|51.38|54.48|51.68|54.18|51.38|0
1648763940000|2022-03-31 21:59:00|54.21|51.41|54.38|51.58|54.38|51.58|54.21|51.41|0
1648763950000|2022-03-31 21:59:10|54.33|51.53|54.36|51.56|54.36|51.56|54.33|51.53|0
1648763960000|2022-03-31 21:59:20|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1648763970000|2022-03-31 21:59:30|54.39|51.59|54.48|51.68|54.48|51.68|54.39|51.59|0
1648763980000|2022-03-31 21:59:40|54.43|51.63|54.35|51.55|54.43|51.63|54.35|51.55|0
1648763990000|2022-03-31 21:59:50|54.49|51.69|54.37|51.57|54.49|51.69|54.37|51.57|0
1648764000000|2022-03-31 22:00:00|54.47|51.67|54.54|51.74|54.54|51.74|54.4|51.6|0
1648764010000|2022-03-31 22:00:10|54.44|51.64|54.57|51.77|54.57|51.77|54.44|51.64|0
1648764020000|2022-03-31 22:00:20|54.81|52.01|54.78|51.98|54.85|52.05|54.78|51.98|0
1648764030000|2022-03-31 22:00:30|54.71|51.91|54.68|51.88|54.71|51.91|54.68|51.88|0
1648764040000|2022-03-31 22:00:40|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1648764050000|2022-03-31 22:00:50|54.68|51.88|54.57|51.77|54.68|51.88|54.57|51.77|0
1648764060000|2022-03-31 22:01:00|54.64|51.84|54.74|51.94|54.74|51.94|54.61|51.81|0
1648764070000|2022-03-31 22:01:10|54.85|52.05|54.92|52.12|54.92|52.12|54.85|52.05|0
1648764080000|2022-03-31 22:01:20|54.99|52.19|54.64|51.84|54.99|52.19|54.64|51.84|0
1648764090000|2022-03-31 22:01:30|54.68|51.88|54.78|51.98|54.78|51.98|54.68|51.88|0
1648764100000|2022-03-31 22:01:40|54.74|51.94|54.61|51.81|54.74|51.94|54.61|51.81|0
1648764110000|2022-03-31 22:01:50|54.64|51.84|54.5|51.7|54.64|51.84|54.5|51.7|0
1648764120000|2022-03-31 22:02:00|54.54|51.74|55.13|52.33|55.13|52.33|54.54|51.74|0
1648764130000|2022-03-31 22:02:10|55.2|52.4|55.09|52.29|55.2|52.4|55.09|52.29|0
1648764140000|2022-03-31 22:02:20|55.06|52.26|55.06|52.26|55.09|52.29|55.06|52.26|0
1648764150000|2022-03-31 22:02:30|55.02|52.22|55.09|52.29|55.09|52.29|55.02|52.22|0
1648764160000|2022-03-31 22:02:40|55.06|52.26|55.09|52.29|55.09|52.29|55.06|52.26|0
1648764170000|2022-03-31 22:02:50|55.2|52.4|55.33|52.53|55.33|52.53|55.2|52.4|0
1648764180000|2022-03-31 22:03:00|55.26|52.46|55.3|52.5|55.3|52.5|55.26|52.46|0
1648764190000|2022-03-31 22:03:10|55.26|52.46|55.33|52.53|55.33|52.53|55.26|52.46|0
1648764200000|2022-03-31 22:03:20|55.26|52.46|55.4|52.6|55.4|52.6|55.26|52.46|0
1648764210000|2022-03-31 22:03:30|55.33|52.53|55.37|52.57|55.4|52.6|55.33|52.53|0
1648764220000|2022-03-31 22:03:40|55.33|52.53|55.37|52.57|55.37|52.57|55.33|52.53|0
1648764230000|2022-03-31 22:03:50|55.4|52.6|55.44|52.64|55.44|52.64|55.4|52.6|0
1648764240000|2022-03-31 22:04:00|55.47|52.67|55.47|52.67|55.54|52.74|55.47|52.67|0
1648764250000|2022-03-31 22:04:10|55.44|52.64|55.37|52.57|55.44|52.64|55.37|52.57|0
1648764260000|2022-03-31 22:04:20|55.4|52.6|55.33|52.53|55.4|52.6|55.33|52.53|0
1648764290000|2022-03-31 22:04:50|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1648764310000|2022-03-31 22:05:10|55.19|52.39|55.23|52.43|55.23|52.43|55.19|52.39|0
1648764320000|2022-03-31 22:05:20|55.19|52.39|55.19|52.39|55.19|52.39|55.19|52.39|0
1648764330000|2022-03-31 22:05:30|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1648764360000|2022-03-31 22:06:00|55.12|52.32|55.12|52.32|55.12|52.32|55.12|52.32|0
1648764380000|2022-03-31 22:06:20|55.05|52.25|54.99|52.19|55.05|52.25|54.99|52.19|0
1648764390000|2022-03-31 22:06:30|54.92|52.12|54.92|52.12|54.99|52.19|54.92|52.12|0
1648764420000|2022-03-31 22:07:00|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648764430000|2022-03-31 22:07:10|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1648764440000|2022-03-31 22:07:20|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648764450000|2022-03-31 22:07:30|55.12|52.32|55.33|52.53|55.33|52.53|55.12|52.32|0
1648764460000|2022-03-31 22:07:40|55.3|52.5|55.3|52.5|55.33|52.53|55.26|52.46|0
1648764470000|2022-03-31 22:07:50|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1648764480000|2022-03-31 22:08:00|55.23|52.43|55.26|52.46|55.26|52.46|55.23|52.43|0
1648764490000|2022-03-31 22:08:10|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648764500000|2022-03-31 22:08:20|55.37|52.57|55.4|52.6|55.4|52.6|55.37|52.57|0
1648764510000|2022-03-31 22:08:30|55.37|52.57|55.33|52.53|55.37|52.57|55.33|52.53|0
1648764520000|2022-03-31 22:08:40|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1648764530000|2022-03-31 22:08:50|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648764550000|2022-03-31 22:09:10|55.26|52.46|55.19|52.39|55.26|52.46|55.19|52.39|0
1648764560000|2022-03-31 22:09:20|55.16|52.36|55.16|52.36|55.19|52.39|55.16|52.36|0
1648764570000|2022-03-31 22:09:30|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1648764600000|2022-03-31 22:10:00|55.05|52.25|54.98|52.18|55.05|52.25|54.98|52.18|0
1648764620000|2022-03-31 22:10:20|54.91|52.11|54.78|51.98|54.91|52.11|54.78|51.98|0
1648764630000|2022-03-31 22:10:30|54.71|51.91|54.84|52.04|54.84|52.04|54.71|51.91|0
1648764640000|2022-03-31 22:10:40|54.81|52.01|54.91|52.11|54.91|52.11|54.81|52.01|0
1648764650000|2022-03-31 22:10:50|54.88|52.08|54.84|52.04|54.88|52.08|54.84|52.04|0
1648764660000|2022-03-31 22:11:00|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1648764670000|2022-03-31 22:11:10|54.84|52.04|54.84|52.04|54.88|52.08|54.84|52.04|0
1648764690000|2022-03-31 22:11:30|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1648764700000|2022-03-31 22:11:40|54.95|52.15|54.98|52.18|54.98|52.18|54.95|52.15|0
1648764720000|2022-03-31 22:12:00|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1648764730000|2022-03-31 22:12:10|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1648764740000|2022-03-31 22:12:20|54.88|52.08|54.88|52.08|54.91|52.11|54.88|52.08|0
1648764750000|2022-03-31 22:12:30|54.91|52.11|54.77|51.97|54.91|52.11|54.77|51.97|0
1648764760000|2022-03-31 22:12:40|54.84|52.04|54.88|52.08|54.88|52.08|54.84|52.04|0
1648764770000|2022-03-31 22:12:50|54.84|52.04|54.77|51.97|54.84|52.04|54.77|51.97|0
1648764780000|2022-03-31 22:13:00|54.84|52.04|54.98|52.18|54.98|52.18|54.84|52.04|0
1648764790000|2022-03-31 22:13:10|54.88|52.08|54.77|51.97|54.95|52.15|54.77|51.97|0
1648764810000|2022-03-31 22:13:30|54.64|51.84|54.57|51.77|54.64|51.84|54.57|51.77|0
1648764820000|2022-03-31 22:13:40|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648764830000|2022-03-31 22:13:50|54.43|51.63|54.5|51.7|54.5|51.7|54.43|51.63|0
1648764840000|2022-03-31 22:14:00|54.43|51.63|54.46|51.66|54.46|51.66|54.43|51.63|0
1648764850000|2022-03-31 22:14:10|54.5|51.7|54.43|51.63|54.5|51.7|54.43|51.63|0
1648764890000|2022-03-31 22:14:50|54.53|51.73|54.53|51.73|54.57|51.77|54.53|51.73|0
1648764900000|2022-03-31 22:15:00|54.57|51.77|54.57|51.77|54.64|51.84|54.57|51.77|0
1648764910000|2022-03-31 22:15:10|54.67|51.87|54.64|51.84|54.67|51.87|54.64|51.84|0
1648764920000|2022-03-31 22:15:20|54.46|51.66|54.5|51.7|54.53|51.73|54.46|51.66|0
1648764930000|2022-03-31 22:15:30|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1648764940000|2022-03-31 22:15:40|54.57|51.77|54.5|51.7|54.57|51.77|54.5|51.7|0
1648764960000|2022-03-31 22:16:00|54.29|51.49|54.29|51.49|54.32|51.52|54.29|51.49|0
1648764980000|2022-03-31 22:16:20|54.36|51.56|54.36|51.56|54.36|51.56|54.36|51.56|0
1648764990000|2022-03-31 22:16:30|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1648765000000|2022-03-31 22:16:40|54.36|51.56|54.36|51.56|54.36|51.56|54.36|51.56|0
1648765010000|2022-03-31 22:16:50|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1648765020000|2022-03-31 22:17:00|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1648765030000|2022-03-31 22:17:10|54.15|51.35|53.95|51.15|54.15|51.35|53.95|51.15|0
1648765040000|2022-03-31 22:17:20|53.88|51.08|53.95|51.15|53.95|51.15|53.88|51.08|0
1648765050000|2022-03-31 22:17:30|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1648765060000|2022-03-31 22:17:40|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1648765080000|2022-03-31 22:18:00|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1648765090000|2022-03-31 22:18:10|54.12|51.32|54.15|51.35|54.15|51.35|54.12|51.32|0
1648765120000|2022-03-31 22:18:40|54.12|51.32|54.15|51.35|54.15|51.35|54.12|51.32|0
1648765130000|2022-03-31 22:18:50|54.22|51.42|54.15|51.35|54.22|51.42|54.15|51.35|0
1648765140000|2022-03-31 22:19:00|54.22|51.42|54.15|51.35|54.22|51.42|54.15|51.35|0
1648765150000|2022-03-31 22:19:10|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1648765160000|2022-03-31 22:19:20|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648765170000|2022-03-31 22:19:30|54.12|51.32|54.08|51.28|54.15|51.35|54.08|51.28|0
1648765200000|2022-03-31 22:20:00|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1648765210000|2022-03-31 22:20:10|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648765220000|2022-03-31 22:20:20|54.15|51.35|54.08|51.28|54.15|51.35|54.08|51.28|0
1648765230000|2022-03-31 22:20:30|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1648765240000|2022-03-31 22:20:40|54.08|51.28|54.05|51.25|54.08|51.28|54.05|51.25|0
1648765250000|2022-03-31 22:20:50|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648765290000|2022-03-31 22:21:30|54.15|51.35|54.05|51.25|54.15|51.35|54.05|51.25|0
1648765300000|2022-03-31 22:21:40|54.01|51.21|54.05|51.25|54.05|51.25|54.01|51.21|0
1648765310000|2022-03-31 22:21:50|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648765320000|2022-03-31 22:22:00|53.88|51.08|53.81|51.01|53.88|51.08|53.81|51.01|0
1648765330000|2022-03-31 22:22:10|53.67|50.87|53.74|50.94|53.74|50.94|53.67|50.87|0
1648765360000|2022-03-31 22:22:40|53.81|51.01|53.81|51.01|53.81|51.01|53.81|51.01|0
1648765380000|2022-03-31 22:23:00|53.67|50.87|53.6|50.8|53.67|50.87|53.6|50.8|0
1648765390000|2022-03-31 22:23:10|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1648765410000|2022-03-31 22:23:30|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1648765420000|2022-03-31 22:23:40|53.81|51.01|53.81|51.01|53.81|51.01|53.81|51.01|0
1648765430000|2022-03-31 22:23:50|53.88|51.08|53.88|51.08|53.88|51.08|53.88|51.08|0
1648765440000|2022-03-31 22:24:00|53.94|51.14|54.01|51.21|54.01|51.21|53.94|51.14|0
1648765450000|2022-03-31 22:24:10|53.94|51.14|53.94|51.14|53.94|51.14|53.94|51.14|0
1648765490000|2022-03-31 22:24:50|53.88|51.08|53.88|51.08|53.88|51.08|53.88|51.08|0
1648765500000|2022-03-31 22:25:00|53.94|51.14|54.01|51.21|54.01|51.21|53.94|51.14|0
1648765520000|2022-03-31 22:25:20|53.94|51.14|53.94|51.14|53.94|51.14|53.94|51.14|0
1648765530000|2022-03-31 22:25:30|53.98|51.18|53.94|51.14|53.98|51.18|53.94|51.14|0
1648765570000|2022-03-31 22:26:10|53.98|51.18|54.01|51.21|54.01|51.21|53.98|51.18|0
1648765600000|2022-03-31 22:26:40|53.94|51.14|53.87|51.07|53.94|51.14|53.87|51.07|0
1648765620000|2022-03-31 22:27:00|53.94|51.14|53.87|51.07|53.94|51.14|53.87|51.07|0
1648765670000|2022-03-31 22:27:50|53.81|51.01|53.81|51.01|53.81|51.01|53.81|51.01|0
1648765680000|2022-03-31 22:28:00|53.87|51.07|53.87|51.07|53.87|51.07|53.87|51.07|0
1648765690000|2022-03-31 22:28:10|53.81|51.01|53.81|51.01|53.81|51.01|53.81|51.01|0
1648765720000|2022-03-31 22:28:40|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1648765780000|2022-03-31 22:29:40|53.8|51|53.8|51|53.8|51|53.8|51|0
1648765790000|2022-03-31 22:29:50|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1648765800000|2022-03-31 22:30:00|53.87|51.07|54.01|51.21|54.01|51.21|53.87|51.07|0
1648765820000|2022-03-31 22:30:20|53.97|51.17|53.97|51.17|53.97|51.17|53.97|51.17|0
1648765830000|2022-03-31 22:30:30|53.94|51.14|53.94|51.14|53.94|51.14|53.87|51.07|0
1648765840000|2022-03-31 22:30:40|54.01|51.21|53.94|51.14|54.01|51.21|53.94|51.14|0
1648765860000|2022-03-31 22:31:00|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1648765880000|2022-03-31 22:31:20|53.94|51.14|53.94|51.14|53.94|51.14|53.94|51.14|0
1648765890000|2022-03-31 22:31:30|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1648765900000|2022-03-31 22:31:40|53.94|51.14|53.94|51.14|53.94|51.14|53.94|51.14|0
1648765920000|2022-03-31 22:32:00|53.97|51.17|53.94|51.14|53.97|51.17|53.94|51.14|0
1648765930000|2022-03-31 22:32:10|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1648765940000|2022-03-31 22:32:20|53.97|51.17|54.01|51.21|54.01|51.21|53.97|51.17|0
1648765990000|2022-03-31 22:33:10|54.15|51.35|54.18|51.38|54.18|51.38|54.15|51.35|0
1648766000000|2022-03-31 22:33:20|54.21|51.41|54.21|51.41|54.21|51.41|54.21|51.41|0
1648766030000|2022-03-31 22:33:50|54.35|51.55|54.35|51.55|54.35|51.55|54.35|51.55|0
1648766040000|2022-03-31 22:34:00|54.42|51.62|54.42|51.62|54.42|51.62|54.42|51.62|0
1648766080000|2022-03-31 22:34:40|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648766150000|2022-03-31 22:35:50|54.52|51.72|54.56|51.76|54.56|51.76|54.49|51.69|0
1648766160000|2022-03-31 22:36:00|54.59|51.79|54.59|51.79|54.59|51.79|54.59|51.79|0
1648766170000|2022-03-31 22:36:10|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648766180000|2022-03-31 22:36:20|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1648766190000|2022-03-31 22:36:30|54.59|51.79|54.56|51.76|54.59|51.79|54.56|51.76|0
1648766290000|2022-03-31 22:38:10|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1648766300000|2022-03-31 22:38:20|54.76|51.96|54.76|51.96|54.83|52.03|54.76|51.96|0
1648766310000|2022-03-31 22:38:30|54.66|51.86|54.69|51.89|54.69|51.89|54.62|51.82|0
1648766340000|2022-03-31 22:39:00|54.62|51.82|54.66|51.86|54.66|51.86|54.62|51.82|0
1648766350000|2022-03-31 22:39:10|54.62|51.82|54.69|51.89|54.69|51.89|54.62|51.82|0
1648766360000|2022-03-31 22:39:20|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648766390000|2022-03-31 22:39:50|54.76|51.96|54.69|51.89|54.76|51.96|54.69|51.89|0
1648766400000|2022-03-31 22:40:00|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648766410000|2022-03-31 22:40:10|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648766470000|2022-03-31 22:41:10|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1648766490000|2022-03-31 22:41:30|54.83|52.03|54.76|51.96|54.83|52.03|54.76|51.96|0
1648766500000|2022-03-31 22:41:40|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648766560000|2022-03-31 22:42:40|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648766570000|2022-03-31 22:42:50|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1648766580000|2022-03-31 22:43:00|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648766590000|2022-03-31 22:43:10|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648766640000|2022-03-31 22:44:00|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1648766650000|2022-03-31 22:44:10|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648766670000|2022-03-31 22:44:30|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648766690000|2022-03-31 22:44:50|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1648766700000|2022-03-31 22:45:00|54.83|52.03|54.83|52.03|54.83|52.03|54.79|51.99|0
1648766720000|2022-03-31 22:45:20|54.9|52.1|54.97|52.17|54.97|52.17|54.9|52.1|0
1648766730000|2022-03-31 22:45:30|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1648766740000|2022-03-31 22:45:40|55|52.2|54.97|52.17|55|52.2|54.97|52.17|0
1648766760000|2022-03-31 22:46:00|54.9|52.1|54.76|51.96|54.9|52.1|54.76|51.96|0
1648766770000|2022-03-31 22:46:10|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1648766780000|2022-03-31 22:46:20|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648766860000|2022-03-31 22:47:40|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1648766890000|2022-03-31 22:48:10|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1648766900000|2022-03-31 22:48:20|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1648767020000|2022-03-31 22:50:20|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648767030000|2022-03-31 22:50:30|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648767040000|2022-03-31 22:50:40|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648767060000|2022-03-31 22:51:00|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1648767080000|2022-03-31 22:51:20|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648767090000|2022-03-31 22:51:30|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648767100000|2022-03-31 22:51:40|54.82|52.02|54.89|52.09|54.89|52.09|54.82|52.02|0
1648767110000|2022-03-31 22:51:50|54.82|52.02|54.76|51.96|54.82|52.02|54.76|51.96|0
1648767120000|2022-03-31 22:52:00|54.79|51.99|54.76|51.96|54.79|51.99|54.76|51.96|0
1648767130000|2022-03-31 22:52:10|54.79|51.99|54.76|51.96|54.79|51.99|54.76|51.96|0
1648767160000|2022-03-31 22:52:40|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1648767200000|2022-03-31 22:53:20|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648767230000|2022-03-31 22:53:50|54.89|52.09|54.96|52.16|54.96|52.16|54.89|52.09|0
1648767250000|2022-03-31 22:54:10|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648767270000|2022-03-31 22:54:30|54.82|52.02|54.89|52.09|54.89|52.09|54.82|52.02|0
1648767280000|2022-03-31 22:54:40|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1648767340000|2022-03-31 22:55:40|54.89|52.09|54.82|52.02|54.89|52.09|54.82|52.02|0
1648767360000|2022-03-31 22:56:00|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1648767410000|2022-03-31 22:56:50|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648767450000|2022-03-31 22:57:30|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1648767460000|2022-03-31 22:57:40|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648767540000|2022-03-31 22:59:00|54.82|52.02|54.75|51.95|54.82|52.02|54.75|51.95|0
1648767550000|2022-03-31 22:59:10|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648767560000|2022-03-31 22:59:20|54.75|51.95|54.82|52.02|54.82|52.02|54.75|51.95|0
1648767600000|2022-03-31 23:00:00|54.89|52.09|54.85|52.05|54.92|52.12|54.85|52.05|0
1648767610000|2022-03-31 23:00:10|54.89|52.09|54.82|52.02|54.89|52.09|54.82|52.02|0
1648767620000|2022-03-31 23:00:20|54.85|52.05|54.92|52.12|54.92|52.12|54.85|52.05|0
1648767630000|2022-03-31 23:00:30|54.96|52.16|55.03|52.23|55.03|52.23|54.92|52.12|0
1648767640000|2022-03-31 23:00:40|54.99|52.19|55.03|52.23|55.03|52.23|54.99|52.19|0
1648767660000|2022-03-31 23:01:00|54.96|52.16|55.03|52.23|55.03|52.23|54.96|52.16|0
1648767670000|2022-03-31 23:01:10|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648767710000|2022-03-31 23:01:50|55.03|52.23|54.96|52.16|55.03|52.23|54.96|52.16|0
1648767720000|2022-03-31 23:02:00|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648767790000|2022-03-31 23:03:10|54.85|52.05|54.89|52.09|54.89|52.09|54.85|52.05|0
1648767830000|2022-03-31 23:03:50|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1648767900000|2022-03-31 23:05:00|54.75|51.95|54.68|51.88|54.75|51.95|54.68|51.88|0
1648767910000|2022-03-31 23:05:10|54.75|51.95|54.82|52.02|54.82|52.02|54.75|51.95|0
1648767940000|2022-03-31 23:05:40|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1648767960000|2022-03-31 23:06:00|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648767970000|2022-03-31 23:06:10|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1648767990000|2022-03-31 23:06:30|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648768020000|2022-03-31 23:07:00|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1648768030000|2022-03-31 23:07:10|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648768070000|2022-03-31 23:07:50|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1648768080000|2022-03-31 23:08:00|54.68|51.88|54.75|51.95|54.75|51.95|54.68|51.88|0
1648768120000|2022-03-31 23:08:40|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1648768130000|2022-03-31 23:08:50|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1648768160000|2022-03-31 23:09:20|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648768170000|2022-03-31 23:09:30|54.95|52.15|54.89|52.09|54.95|52.15|54.89|52.09|0
1648768180000|2022-03-31 23:09:40|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1648768190000|2022-03-31 23:09:50|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648768220000|2022-03-31 23:10:20|54.82|52.02|54.75|51.95|54.82|52.02|54.75|51.95|0
1648768250000|2022-03-31 23:10:50|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1648768260000|2022-03-31 23:11:00|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1648768280000|2022-03-31 23:11:20|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1648768300000|2022-03-31 23:11:40|54.78|51.98|54.78|51.98|54.82|52.02|54.78|51.98|0
1648768310000|2022-03-31 23:11:50|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1648768320000|2022-03-31 23:12:00|54.82|52.02|54.81|52.01|54.82|52.02|54.81|52.01|0
1648768360000|2022-03-31 23:12:40|54.85|52.05|54.88|52.08|54.88|52.08|54.85|52.05|0
1648768380000|2022-03-31 23:13:00|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1648768410000|2022-03-31 23:13:30|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648768420000|2022-03-31 23:13:40|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1648768430000|2022-03-31 23:13:50|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648768440000|2022-03-31 23:14:00|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1648768450000|2022-03-31 23:14:10|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1648768460000|2022-03-31 23:14:20|55.02|52.22|55.05|52.25|55.06|52.26|55.02|52.22|0
1648768470000|2022-03-31 23:14:30|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648768480000|2022-03-31 23:14:40|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1648768500000|2022-03-31 23:15:00|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1648768510000|2022-03-31 23:15:10|54.81|52.01|54.81|52.01|54.81|52.01|54.74|51.94|0
1648768520000|2022-03-31 23:15:20|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1648768530000|2022-03-31 23:15:30|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648768550000|2022-03-31 23:15:50|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1648768580000|2022-03-31 23:16:20|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1648768610000|2022-03-31 23:16:50|55.02|52.22|55.09|52.29|55.09|52.29|55.02|52.22|0
1648768620000|2022-03-31 23:17:00|55.02|52.22|55.09|52.29|55.09|52.29|55.02|52.22|0
1648768630000|2022-03-31 23:17:10|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648768650000|2022-03-31 23:17:30|55.23|52.43|55.16|52.36|55.23|52.43|55.16|52.36|0
1648768660000|2022-03-31 23:17:40|55.09|52.29|55.09|52.29|55.16|52.36|55.09|52.29|0
1648768670000|2022-03-31 23:17:50|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648768680000|2022-03-31 23:18:00|55.05|52.25|55.02|52.22|55.05|52.25|55.02|52.22|0
1648768690000|2022-03-31 23:18:10|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648768710000|2022-03-31 23:18:30|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648768740000|2022-03-31 23:19:00|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648768780000|2022-03-31 23:19:40|55.02|52.22|54.95|52.15|55.02|52.22|54.95|52.15|0
1648768800000|2022-03-31 23:20:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648768820000|2022-03-31 23:20:20|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1648768830000|2022-03-31 23:20:30|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648768840000|2022-03-31 23:20:40|55.05|52.25|55.09|52.29|55.09|52.29|55.05|52.25|0
1648768880000|2022-03-31 23:21:20|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648768890000|2022-03-31 23:21:30|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1648768920000|2022-03-31 23:22:00|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648768930000|2022-03-31 23:22:10|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1648768940000|2022-03-31 23:22:20|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648769000000|2022-03-31 23:23:20|54.88|52.08|54.95|52.15|54.95|52.15|54.88|52.08|0
1648769040000|2022-03-31 23:24:00|55.02|52.22|54.95|52.15|55.02|52.22|54.95|52.15|0
1648769050000|2022-03-31 23:24:10|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648769090000|2022-03-31 23:24:50|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1648769100000|2022-03-31 23:25:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648769110000|2022-03-31 23:25:10|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1648769120000|2022-03-31 23:25:20|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648769150000|2022-03-31 23:25:50|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1648769170000|2022-03-31 23:26:10|54.91|52.11|54.91|52.11|54.91|52.11|54.91|52.11|0
1648769180000|2022-03-31 23:26:20|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1648769200000|2022-03-31 23:26:40|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1648769230000|2022-03-31 23:27:10|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1648769300000|2022-03-31 23:28:20|54.91|52.11|55.01|52.21|55.01|52.21|54.91|52.11|0
1648769370000|2022-03-31 23:29:30|54.94|52.14|55.01|52.21|55.01|52.21|54.94|52.14|0
1648769380000|2022-03-31 23:29:40|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648769400000|2022-03-31 23:30:00|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1648769410000|2022-03-31 23:30:10|55.08|52.28|55.15|52.35|55.15|52.35|55.08|52.28|0
1648769440000|2022-03-31 23:30:40|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648769450000|2022-03-31 23:30:50|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648769500000|2022-03-31 23:31:40|55.12|52.32|55.15|52.35|55.15|52.35|55.12|52.32|0
1648769510000|2022-03-31 23:31:50|55.08|52.28|54.94|52.14|55.08|52.28|54.94|52.14|0
1648769520000|2022-03-31 23:32:00|54.87|52.07|54.87|52.07|54.87|52.07|54.81|52.01|0
1648769540000|2022-03-31 23:32:20|54.94|52.14|55.01|52.21|55.01|52.21|54.94|52.14|0
1648769550000|2022-03-31 23:32:30|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648769640000|2022-03-31 23:34:00|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1648769680000|2022-03-31 23:34:40|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648769690000|2022-03-31 23:34:50|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1648769700000|2022-03-31 23:35:00|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1648769710000|2022-03-31 23:35:10|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648769740000|2022-03-31 23:35:40|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648769780000|2022-03-31 23:36:20|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648769800000|2022-03-31 23:36:40|55.18|52.38|55.22|52.42|55.22|52.42|55.18|52.38|0
1648769820000|2022-03-31 23:37:00|55.29|52.49|55.29|52.49|55.29|52.49|55.22|52.42|0
1648769850000|2022-03-31 23:37:30|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648769870000|2022-03-31 23:37:50|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648769880000|2022-03-31 23:38:00|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648769890000|2022-03-31 23:38:10|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648769910000|2022-03-31 23:38:30|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648769950000|2022-03-31 23:39:10|55.29|52.49|55.22|52.42|55.29|52.49|55.22|52.42|0
1648769960000|2022-03-31 23:39:20|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648769970000|2022-03-31 23:39:30|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648769980000|2022-03-31 23:39:40|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648769990000|2022-03-31 23:39:50|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648770000000|2022-03-31 23:40:00|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648770040000|2022-03-31 23:40:40|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648770060000|2022-03-31 23:41:00|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648770100000|2022-03-31 23:41:40|55.43|52.63|55.29|52.49|55.43|52.63|55.29|52.49|0
1648770110000|2022-03-31 23:41:50|55.25|52.45|55.29|52.49|55.29|52.49|55.25|52.45|0
1648770120000|2022-03-31 23:42:00|55.22|52.42|55.29|52.49|55.29|52.49|55.22|52.42|0
1648770150000|2022-03-31 23:42:30|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1648770160000|2022-03-31 23:42:40|55.43|52.63|55.5|52.7|55.5|52.7|55.43|52.63|0
1648770170000|2022-03-31 23:42:50|55.43|52.63|55.5|52.7|55.5|52.7|55.43|52.63|0
1648770180000|2022-03-31 23:43:00|55.53|52.73|55.49|52.69|55.53|52.73|55.49|52.69|0
1648770190000|2022-03-31 23:43:10|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1648770200000|2022-03-31 23:43:20|55.49|52.69|55.43|52.63|55.49|52.69|55.43|52.63|0
1648770210000|2022-03-31 23:43:30|55.42|52.62|55.42|52.62|55.46|52.66|55.42|52.62|0
1648770220000|2022-03-31 23:43:40|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1648770230000|2022-03-31 23:43:50|55.49|52.69|55.63|52.83|55.63|52.83|55.49|52.69|0
1648770250000|2022-03-31 23:44:10|55.56|52.76|55.56|52.76|55.56|52.76|55.56|52.76|0
1648770260000|2022-03-31 23:44:20|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1648770270000|2022-03-31 23:44:30|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1648770280000|2022-03-31 23:44:40|55.35|52.55|55.42|52.62|55.42|52.62|55.35|52.55|0
1648770290000|2022-03-31 23:44:50|55.49|52.69|55.49|52.69|55.53|52.73|55.49|52.69|0
1648770300000|2022-03-31 23:45:00|55.56|52.76|55.35|52.55|55.56|52.76|55.35|52.55|0
1648770310000|2022-03-31 23:45:10|55.28|52.48|55.28|52.48|55.28|52.48|55.28|52.48|0
1648770320000|2022-03-31 23:45:20|55.32|52.52|55.22|52.42|55.35|52.55|55.22|52.42|0
1648770330000|2022-03-31 23:45:30|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648770350000|2022-03-31 23:45:50|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648770360000|2022-03-31 23:46:00|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1648770370000|2022-03-31 23:46:10|54.94|52.14|54.87|52.07|54.94|52.14|54.87|52.07|0
1648770380000|2022-03-31 23:46:20|54.94|52.14|55.01|52.21|55.01|52.21|54.94|52.14|0
1648770390000|2022-03-31 23:46:30|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648770400000|2022-03-31 23:46:40|55.01|52.21|54.94|52.14|55.01|52.21|54.94|52.14|0
1648770440000|2022-03-31 23:47:20|54.87|52.07|54.94|52.14|54.94|52.14|54.87|52.07|0
1648770460000|2022-03-31 23:47:40|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1648770470000|2022-03-31 23:47:50|55.07|52.27|55.28|52.48|55.28|52.48|55.07|52.27|0
1648770480000|2022-03-31 23:48:00|55.21|52.41|55.07|52.27|55.21|52.41|55.07|52.27|0
1648770490000|2022-03-31 23:48:10|55.18|52.38|55.07|52.27|55.21|52.41|55.07|52.27|0
1648770500000|2022-03-31 23:48:20|55.04|52.24|55.07|52.27|55.07|52.27|55.01|52.21|0
1648770530000|2022-03-31 23:48:50|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1648770540000|2022-03-31 23:49:00|54.94|52.14|54.94|52.14|54.97|52.17|54.94|52.14|0
1648770550000|2022-03-31 23:49:10|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648770580000|2022-03-31 23:49:40|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1648770590000|2022-03-31 23:49:50|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648770600000|2022-03-31 23:50:00|54.94|52.14|54.93|52.13|54.94|52.14|54.93|52.13|0
1648770630000|2022-03-31 23:50:30|55|52.2|54.93|52.13|55|52.2|54.93|52.13|0
1648770640000|2022-03-31 23:50:40|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648770650000|2022-03-31 23:50:50|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648770670000|2022-03-31 23:51:10|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648770680000|2022-03-31 23:51:20|54.9|52.1|54.87|52.07|54.9|52.1|54.87|52.07|0
1648770690000|2022-03-31 23:51:30|54.86|52.06|54.8|52|54.86|52.06|54.8|52|0
1648770710000|2022-03-31 23:51:50|54.73|51.93|54.8|52|54.8|52|54.73|51.93|0
1648770730000|2022-03-31 23:52:10|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648770750000|2022-03-31 23:52:30|54.93|52.13|54.93|52.13|54.93|52.13|54.9|52.1|0
1648770760000|2022-03-31 23:52:40|55|52.2|55|52.2|55|52.2|55|52.2|0
1648770780000|2022-03-31 23:53:00|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648770790000|2022-03-31 23:53:10|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648770820000|2022-03-31 23:53:40|54.83|52.03|54.86|52.06|54.86|52.06|54.83|52.03|0
1648770840000|2022-03-31 23:54:00|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648770850000|2022-03-31 23:54:10|54.86|52.06|54.86|52.06|54.86|52.06|54.83|52.03|0
1648770860000|2022-03-31 23:54:20|54.83|52.03|54.86|52.06|54.86|52.06|54.83|52.03|0
1648770870000|2022-03-31 23:54:30|54.83|52.03|54.86|52.06|54.86|52.06|54.83|52.03|0
1648770890000|2022-03-31 23:54:50|55|52.2|55.14|52.34|55.14|52.34|55|52.2|0
1648770900000|2022-03-31 23:55:00|55.21|52.41|55.17|52.37|55.21|52.41|55.14|52.34|0
1648770910000|2022-03-31 23:55:10|55.21|52.41|55.21|52.41|55.21|52.41|55.21|52.41|0
1648770920000|2022-03-31 23:55:20|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1648770950000|2022-03-31 23:55:50|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1648770970000|2022-03-31 23:56:10|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1648770980000|2022-03-31 23:56:20|55.17|52.37|55.03|52.23|55.17|52.37|55.03|52.23|0
1648770990000|2022-03-31 23:56:30|55|52.2|55.03|52.23|55.03|52.23|55|52.2|0
1648771000000|2022-03-31 23:56:40|55|52.2|55|52.2|55|52.2|55|52.2|0
1648771020000|2022-03-31 23:57:00|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1648771030000|2022-03-31 23:57:10|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1648771050000|2022-03-31 23:57:30|55.17|52.37|55.14|52.34|55.17|52.37|55.14|52.34|0
1648771060000|2022-03-31 23:57:40|55.07|52.27|55|52.2|55.07|52.27|55|52.2|0
1648771070000|2022-03-31 23:57:50|54.93|52.13|55|52.2|55|52.2|54.93|52.13|0
1648771080000|2022-03-31 23:58:00|55.03|52.23|55|52.2|55.03|52.23|55|52.2|0
1648771090000|2022-03-31 23:58:10|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648771100000|2022-03-31 23:58:20|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648771110000|2022-03-31 23:58:30|55|52.2|55|52.2|55|52.2|55|52.2|0
1648771130000|2022-03-31 23:58:50|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648771140000|2022-03-31 23:59:00|54.96|52.16|55.07|52.27|55.07|52.27|54.96|52.16|0
1648771150000|2022-03-31 23:59:10|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1648771160000|2022-03-31 23:59:20|55|52.2|54.93|52.13|55|52.2|54.93|52.13|0
1648771180000|2022-03-31 23:59:40|55|52.2|55.03|52.23|55.03|52.23|55|52.2|0
1648771190000|2022-03-31 23:59:50|55|52.2|55|52.2|55|52.2|55|52.2|0
1648771200000|2022-04-01 00:00:00|55.07|52.27|55.21|52.41|55.21|52.41|55.07|52.27|0
1648771210000|2022-04-01 00:00:10|55.28|52.48|55.35|52.55|55.35|52.55|55.28|52.48|0
1648771220000|2022-04-01 00:00:20|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1648771230000|2022-04-01 00:00:30|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1648771240000|2022-04-01 00:00:40|55.56|52.76|55.42|52.62|55.56|52.76|55.42|52.62|0
1648771250000|2022-04-01 00:00:50|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1648771260000|2022-04-01 00:01:00|55.56|52.76|55.49|52.69|55.56|52.76|55.49|52.69|0
1648771270000|2022-04-01 00:01:10|55.56|52.76|55.63|52.83|55.63|52.83|55.56|52.76|0
1648771280000|2022-04-01 00:01:20|55.56|52.76|55.56|52.76|55.56|52.76|55.56|52.76|0
1648771290000|2022-04-01 00:01:30|55.49|52.69|55.21|52.41|55.49|52.69|55.21|52.41|0
1648771300000|2022-04-01 00:01:40|55.07|52.27|54.86|52.06|55.07|52.27|54.86|52.06|0
1648771310000|2022-04-01 00:01:50|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1648771320000|2022-04-01 00:02:00|54.72|51.92|54.72|51.92|54.72|51.92|54.65|51.85|0
1648771330000|2022-04-01 00:02:10|54.65|51.85|54.79|51.99|54.79|51.99|54.65|51.85|0
1648771340000|2022-04-01 00:02:20|54.65|51.85|54.72|51.92|54.72|51.92|54.65|51.85|0
1648771350000|2022-04-01 00:02:30|54.79|51.99|54.72|51.92|54.79|51.99|54.72|51.92|0
1648771360000|2022-04-01 00:02:40|54.65|51.85|54.72|51.92|54.72|51.92|54.65|51.85|0
1648771370000|2022-04-01 00:02:50|54.65|51.85|54.58|51.78|54.65|51.85|54.58|51.78|0
1648771380000|2022-04-01 00:03:00|54.51|51.71|54.51|51.71|54.51|51.71|54.45|51.65|0
1648771390000|2022-04-01 00:03:10|54.45|51.65|54.44|51.64|54.45|51.65|54.38|51.58|0
1648771410000|2022-04-01 00:03:30|54.38|51.58|54.38|51.58|54.38|51.58|54.38|51.58|0
1648771420000|2022-04-01 00:03:40|54.31|51.51|54.24|51.44|54.31|51.51|54.24|51.44|0
1648771450000|2022-04-01 00:04:10|54.38|51.58|54.38|51.58|54.44|51.64|54.38|51.58|0
1648771460000|2022-04-01 00:04:20|54.44|51.64|54.44|51.64|54.44|51.64|54.38|51.58|0
1648771470000|2022-04-01 00:04:30|54.38|51.58|54.44|51.64|54.51|51.71|54.38|51.58|0
1648771480000|2022-04-01 00:04:40|54.38|51.58|54.44|51.64|54.44|51.64|54.38|51.58|0
1648771490000|2022-04-01 00:04:50|54.51|51.71|54.51|51.71|54.51|51.71|54.44|51.64|0
1648771500000|2022-04-01 00:05:00|54.58|51.78|54.31|51.51|54.58|51.78|54.31|51.51|0
1648771510000|2022-04-01 00:05:10|54.44|51.64|54.51|51.71|54.51|51.71|54.44|51.64|0
1648771520000|2022-04-01 00:05:20|54.44|51.64|54.44|51.64|54.44|51.64|54.44|51.64|0
1648771530000|2022-04-01 00:05:30|54.38|51.58|54.31|51.51|54.38|51.58|54.31|51.51|0
1648771540000|2022-04-01 00:05:40|54.27|51.47|54.37|51.57|54.37|51.57|54.27|51.47|0
1648771550000|2022-04-01 00:05:50|54.24|51.44|54.44|51.64|54.44|51.64|54.24|51.44|0
1648771560000|2022-04-01 00:06:00|54.37|51.57|54.31|51.51|54.37|51.57|54.31|51.51|0
1648771570000|2022-04-01 00:06:10|54.44|51.64|54.58|51.78|54.58|51.78|54.44|51.64|0
1648771580000|2022-04-01 00:06:20|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1648771590000|2022-04-01 00:06:30|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1648771600000|2022-04-01 00:06:40|54.51|51.71|54.44|51.64|54.58|51.78|54.44|51.64|0
1648771610000|2022-04-01 00:06:50|54.51|51.71|54.44|51.64|54.51|51.71|54.44|51.64|0
1648771620000|2022-04-01 00:07:00|54.51|51.71|54.79|51.99|54.86|52.06|54.51|51.71|0
1648771630000|2022-04-01 00:07:10|54.82|52.02|54.93|52.13|54.93|52.13|54.82|52.02|0
1648771640000|2022-04-01 00:07:20|55|52.2|54.79|51.99|55.07|52.27|54.79|51.99|0
1648771650000|2022-04-01 00:07:30|54.72|51.92|54.75|51.95|54.79|51.99|54.72|51.92|0
1648771660000|2022-04-01 00:07:40|54.79|51.99|54.79|51.99|54.82|52.02|54.79|51.99|0
1648771670000|2022-04-01 00:07:50|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648771680000|2022-04-01 00:08:00|54.93|52.13|54.79|51.99|54.93|52.13|54.79|51.99|0
1648771690000|2022-04-01 00:08:10|54.65|51.85|54.79|51.99|54.79|51.99|54.65|51.85|0
1648771700000|2022-04-01 00:08:20|54.86|52.06|54.86|52.06|54.86|52.06|54.79|51.99|0
1648771710000|2022-04-01 00:08:30|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1648771720000|2022-04-01 00:08:40|54.79|51.99|54.79|51.99|54.82|52.02|54.79|51.99|0
1648771730000|2022-04-01 00:08:50|54.86|52.06|54.93|52.13|54.93|52.13|54.86|52.06|0
1648771740000|2022-04-01 00:09:00|55|52.2|54.93|52.13|55|52.2|54.93|52.13|0
1648771750000|2022-04-01 00:09:10|54.86|52.06|54.79|51.99|54.86|52.06|54.79|51.99|0
1648771760000|2022-04-01 00:09:20|54.65|51.85|54.65|51.85|54.72|51.92|54.65|51.85|0
1648771770000|2022-04-01 00:09:30|54.72|51.92|54.65|51.85|54.72|51.92|54.65|51.85|0
1648771780000|2022-04-01 00:09:40|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1648771790000|2022-04-01 00:09:50|54.68|51.88|54.65|51.85|54.68|51.88|54.65|51.85|0
1648771800000|2022-04-01 00:10:00|54.72|51.92|54.58|51.78|54.72|51.92|54.58|51.78|0
1648771810000|2022-04-01 00:10:10|54.51|51.71|54.58|51.78|54.58|51.78|54.51|51.71|0
1648771820000|2022-04-01 00:10:20|54.65|51.85|54.58|51.78|54.65|51.85|54.58|51.78|0
1648771830000|2022-04-01 00:10:30|54.51|51.71|54.58|51.78|54.58|51.78|54.44|51.64|0
1648771840000|2022-04-01 00:10:40|54.51|51.71|54.58|51.78|54.58|51.78|54.51|51.71|0
1648771850000|2022-04-01 00:10:50|54.51|51.71|54.51|51.71|54.51|51.71|54.47|51.67|0
1648771870000|2022-04-01 00:11:10|54.44|51.64|54.51|51.71|54.51|51.71|54.44|51.64|0
1648771880000|2022-04-01 00:11:20|54.44|51.64|54.37|51.57|54.44|51.64|54.37|51.57|0
1648771890000|2022-04-01 00:11:30|54.44|51.64|54.44|51.64|54.51|51.71|54.44|51.64|0
1648771900000|2022-04-01 00:11:40|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1648771910000|2022-04-01 00:11:50|54.34|51.54|54.51|51.71|54.51|51.71|54.34|51.54|0
1648771920000|2022-04-01 00:12:00|54.44|51.64|54.58|51.78|54.58|51.78|54.44|51.64|0
1648771930000|2022-04-01 00:12:10|54.65|51.85|54.92|52.12|54.92|52.12|54.65|51.85|0
1648771940000|2022-04-01 00:12:20|54.85|52.05|54.65|51.85|54.85|52.05|54.65|51.85|0
1648771950000|2022-04-01 00:12:30|54.58|51.78|54.61|51.81|54.65|51.85|54.58|51.78|0
1648771960000|2022-04-01 00:12:40|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1648771970000|2022-04-01 00:12:50|54.72|51.92|54.65|51.85|54.72|51.92|54.65|51.85|0
1648771980000|2022-04-01 00:13:00|54.68|51.88|54.79|51.99|54.79|51.99|54.68|51.88|0
1648771990000|2022-04-01 00:13:10|54.65|51.85|54.79|51.99|54.79|51.99|54.65|51.85|0
1648772010000|2022-04-01 00:13:30|54.85|52.05|54.79|51.99|54.85|52.05|54.75|51.95|0
1648772020000|2022-04-01 00:13:40|54.85|52.05|54.78|51.98|54.85|52.05|54.78|51.98|0
1648772030000|2022-04-01 00:13:50|54.72|51.92|54.78|51.98|54.78|51.98|54.72|51.92|0
1648772040000|2022-04-01 00:14:00|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1648772050000|2022-04-01 00:14:10|54.78|51.98|54.99|52.19|54.99|52.19|54.78|51.98|0
1648772060000|2022-04-01 00:14:20|54.96|52.16|55.06|52.26|55.06|52.26|54.96|52.16|0
1648772070000|2022-04-01 00:14:30|55.13|52.33|55.06|52.26|55.13|52.33|55.06|52.26|0
1648772080000|2022-04-01 00:14:40|55.13|52.33|55.2|52.4|55.2|52.4|55.13|52.33|0
1648772090000|2022-04-01 00:14:50|55.13|52.33|55.06|52.26|55.13|52.33|55.06|52.26|0
1648772100000|2022-04-01 00:15:00|54.99|52.19|54.78|51.98|55.13|52.33|54.78|51.98|0
1648772110000|2022-04-01 00:15:10|54.85|52.05|54.78|51.98|54.85|52.05|54.78|51.98|0
1648772120000|2022-04-01 00:15:20|54.85|52.05|54.85|52.05|54.85|52.05|54.78|51.98|0
1648772130000|2022-04-01 00:15:30|54.92|52.12|55.06|52.26|55.06|52.26|54.92|52.12|0
1648772140000|2022-04-01 00:15:40|55.13|52.33|54.99|52.19|55.13|52.33|54.99|52.19|0
1648772150000|2022-04-01 00:15:50|54.85|52.05|54.85|52.05|54.85|52.05|54.78|51.98|0
1648772160000|2022-04-01 00:16:00|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1648772170000|2022-04-01 00:16:10|54.99|52.19|54.92|52.12|54.99|52.19|54.85|52.05|0
1648772180000|2022-04-01 00:16:20|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1648772190000|2022-04-01 00:16:30|54.78|51.98|54.85|52.05|54.85|52.05|54.75|51.95|0
1648772200000|2022-04-01 00:16:40|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1648772220000|2022-04-01 00:17:00|54.71|51.91|54.78|51.98|54.78|51.98|54.65|51.85|0
1648772230000|2022-04-01 00:17:10|54.71|51.91|54.65|51.85|54.71|51.91|54.65|51.85|0
1648772240000|2022-04-01 00:17:20|54.71|51.91|54.64|51.84|54.71|51.91|54.64|51.84|0
1648772250000|2022-04-01 00:17:30|54.51|51.71|54.58|51.78|54.58|51.78|54.51|51.71|0
1648772260000|2022-04-01 00:17:40|54.64|51.84|54.51|51.71|54.64|51.84|54.51|51.71|0
1648772270000|2022-04-01 00:17:50|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1648772280000|2022-04-01 00:18:00|54.61|51.81|54.64|51.84|54.64|51.84|54.61|51.81|0
1648772290000|2022-04-01 00:18:10|54.71|51.91|54.64|51.84|54.71|51.91|54.64|51.84|0
1648772300000|2022-04-01 00:18:20|54.71|51.91|54.78|51.98|54.78|51.98|54.71|51.91|0
1648772310000|2022-04-01 00:18:30|54.71|51.91|54.68|51.88|54.71|51.91|54.68|51.88|0
1648772320000|2022-04-01 00:18:40|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1648772340000|2022-04-01 00:19:00|54.58|51.78|54.44|51.64|54.58|51.78|54.44|51.64|0
1648772350000|2022-04-01 00:19:10|54.51|51.71|54.37|51.57|54.51|51.71|54.37|51.57|0
1648772360000|2022-04-01 00:19:20|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1648772370000|2022-04-01 00:19:30|54.09|51.29|54.23|51.43|54.23|51.43|54.09|51.29|0
1648772380000|2022-04-01 00:19:40|54.16|51.36|54.09|51.29|54.16|51.36|54.09|51.29|0
1648772390000|2022-04-01 00:19:50|54.16|51.36|54.16|51.36|54.16|51.36|54.16|51.36|0
1648772400000|2022-04-01 00:20:00|54.23|51.43|54.19|51.39|54.23|51.43|54.09|51.29|0
1648772410000|2022-04-01 00:20:10|54.23|51.43|54.09|51.29|54.23|51.43|54.09|51.29|0
1648772420000|2022-04-01 00:20:20|54.16|51.36|54.16|51.36|54.16|51.36|54.16|51.36|0
1648772430000|2022-04-01 00:20:30|54.09|51.29|54.16|51.36|54.16|51.36|54.09|51.29|0
1648772440000|2022-04-01 00:20:40|54.09|51.29|54.09|51.29|54.09|51.29|54.09|51.29|0
1648772450000|2022-04-01 00:20:50|54.16|51.36|54.16|51.36|54.19|51.39|54.16|51.36|0
1648772460000|2022-04-01 00:21:00|54.09|51.29|54.16|51.36|54.16|51.36|54.09|51.29|0
1648772480000|2022-04-01 00:21:20|54.23|51.43|54.3|51.5|54.3|51.5|54.23|51.43|0
1648772490000|2022-04-01 00:21:30|54.37|51.57|54.5|51.7|54.5|51.7|54.37|51.57|0
1648772500000|2022-04-01 00:21:40|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1648772510000|2022-04-01 00:21:50|54.64|51.84|54.64|51.84|54.71|51.91|54.64|51.84|0
1648772520000|2022-04-01 00:22:00|54.57|51.77|54.54|51.74|54.57|51.77|54.5|51.7|0
1648772530000|2022-04-01 00:22:10|54.57|51.77|54.57|51.77|54.64|51.84|54.57|51.77|0
1648772540000|2022-04-01 00:22:20|54.64|51.84|54.57|51.77|54.64|51.84|54.57|51.77|0
1648772560000|2022-04-01 00:22:40|54.44|51.64|54.64|51.84|54.64|51.84|54.44|51.64|0
1648772570000|2022-04-01 00:22:50|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1648772580000|2022-04-01 00:23:00|54.74|51.94|54.78|51.98|54.78|51.98|54.74|51.94|0
1648772600000|2022-04-01 00:23:20|54.61|51.81|54.57|51.77|54.61|51.81|54.57|51.77|0
1648772610000|2022-04-01 00:23:30|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1648772620000|2022-04-01 00:23:40|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1648772630000|2022-04-01 00:23:50|54.5|51.7|54.43|51.63|54.5|51.7|54.43|51.63|0
1648772640000|2022-04-01 00:24:00|54.37|51.57|54.5|51.7|54.5|51.7|54.37|51.57|0
1648772650000|2022-04-01 00:24:10|54.57|51.77|54.57|51.77|54.57|51.77|54.5|51.7|0
1648772660000|2022-04-01 00:24:20|54.61|51.81|54.64|51.84|54.64|51.84|54.61|51.81|0
1648772670000|2022-04-01 00:24:30|54.67|51.87|54.71|51.91|54.71|51.91|54.67|51.87|0
1648772680000|2022-04-01 00:24:40|54.64|51.84|54.64|51.84|54.67|51.87|54.64|51.84|0
1648772690000|2022-04-01 00:24:50|54.61|51.81|54.57|51.77|54.61|51.81|54.57|51.77|0
1648772700000|2022-04-01 00:25:00|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648772710000|2022-04-01 00:25:10|54.43|51.63|54.4|51.6|54.43|51.63|54.4|51.6|0
1648772720000|2022-04-01 00:25:20|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1648772730000|2022-04-01 00:25:30|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1648772750000|2022-04-01 00:25:50|54.37|51.57|54.16|51.36|54.43|51.63|54.16|51.36|0
1648772760000|2022-04-01 00:26:00|54.23|51.43|54.16|51.36|54.23|51.43|54.16|51.36|0
1648772820000|2022-04-01 00:27:00|54.09|51.29|54.02|51.22|54.09|51.29|53.95|51.15|0
1648772830000|2022-04-01 00:27:10|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1648772840000|2022-04-01 00:27:20|54.02|51.22|54.02|51.22|54.09|51.29|54.02|51.22|0
1648772850000|2022-04-01 00:27:30|54.09|51.29|54.16|51.36|54.16|51.36|54.09|51.29|0
1648772860000|2022-04-01 00:27:40|54.09|51.29|54.09|51.29|54.09|51.29|54.09|51.29|0
1648772880000|2022-04-01 00:28:00|53.95|51.15|54.02|51.22|54.02|51.22|53.95|51.15|0
1648772890000|2022-04-01 00:28:10|54.09|51.29|53.95|51.15|54.09|51.29|53.95|51.15|0
1648772930000|2022-04-01 00:28:50|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1648772940000|2022-04-01 00:29:00|53.95|51.15|54.02|51.22|54.02|51.22|53.95|51.15|0
1648772950000|2022-04-01 00:29:10|54.05|51.25|54.02|51.22|54.05|51.25|54.02|51.22|0
1648772960000|2022-04-01 00:29:20|54.05|51.25|54.05|51.25|54.05|51.25|54.05|51.25|0
1648772970000|2022-04-01 00:29:30|54.09|51.29|54.09|51.29|54.09|51.29|54.09|51.29|0
1648772980000|2022-04-01 00:29:40|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1648772990000|2022-04-01 00:29:50|54.09|51.29|54.09|51.29|54.09|51.29|54.09|51.29|0
1648773000000|2022-04-01 00:30:00|54.16|51.36|54.16|51.36|54.23|51.43|54.16|51.36|0
1648773010000|2022-04-01 00:30:10|54.09|51.29|54.09|51.29|54.09|51.29|54.09|51.29|0
1648773020000|2022-04-01 00:30:20|54.16|51.36|54.16|51.36|54.16|51.36|54.16|51.36|0
1648773030000|2022-04-01 00:30:30|54.09|51.29|54.09|51.29|54.09|51.29|54.09|51.29|0
1648773040000|2022-04-01 00:30:40|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1648773060000|2022-04-01 00:31:00|53.88|51.08|53.88|51.08|53.88|51.08|53.88|51.08|0
1648773080000|2022-04-01 00:31:20|53.81|51.01|53.81|51.01|53.81|51.01|53.81|51.01|0
1648773110000|2022-04-01 00:31:50|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1648773120000|2022-04-01 00:32:00|53.88|51.08|53.88|51.08|53.88|51.08|53.88|51.08|0
1648773130000|2022-04-01 00:32:10|53.95|51.15|54.02|51.22|54.02|51.22|53.95|51.15|0
1648773140000|2022-04-01 00:32:20|53.95|51.15|53.81|51.01|53.95|51.15|53.81|51.01|0
1648773170000|2022-04-01 00:32:50|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1648773180000|2022-04-01 00:33:00|53.68|50.88|53.68|50.88|53.75|50.95|53.68|50.88|0
1648773200000|2022-04-01 00:33:20|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1648773210000|2022-04-01 00:33:30|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1648773220000|2022-04-01 00:33:40|53.68|50.88|53.68|50.88|53.68|50.88|53.68|50.88|0
1648773300000|2022-04-01 00:35:00|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1648773310000|2022-04-01 00:35:10|53.68|50.88|53.68|50.88|53.68|50.88|53.68|50.88|0
1648773330000|2022-04-01 00:35:30|53.74|50.94|53.68|50.88|53.74|50.94|53.68|50.88|0
1648773350000|2022-04-01 00:35:50|53.54|50.74|53.4|50.6|53.54|50.74|53.4|50.6|0
1648773360000|2022-04-01 00:36:00|53.47|50.67|53.47|50.67|53.47|50.67|53.47|50.67|0
1648773370000|2022-04-01 00:36:10|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1648773380000|2022-04-01 00:36:20|53.57|50.77|53.61|50.81|53.61|50.81|53.57|50.77|0
1648773390000|2022-04-01 00:36:30|53.68|50.88|53.68|50.88|53.74|50.94|53.68|50.88|0
1648773400000|2022-04-01 00:36:40|53.71|50.91|53.68|50.88|53.71|50.91|53.68|50.88|0
1648773410000|2022-04-01 00:36:50|53.61|50.81|53.68|50.88|53.68|50.88|53.61|50.81|0
1648773420000|2022-04-01 00:37:00|53.74|50.94|53.88|51.08|53.88|51.08|53.74|50.94|0
1648773430000|2022-04-01 00:37:10|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1648773440000|2022-04-01 00:37:20|54.02|51.22|54.08|51.28|54.08|51.28|54.02|51.22|0
1648773450000|2022-04-01 00:37:30|54.29|51.49|54.22|51.42|54.29|51.49|54.22|51.42|0
1648773470000|2022-04-01 00:37:50|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648773480000|2022-04-01 00:38:00|54.15|51.35|54.02|51.22|54.15|51.35|54.02|51.22|0
1648773490000|2022-04-01 00:38:10|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648773500000|2022-04-01 00:38:20|54.15|51.35|54.22|51.42|54.22|51.42|54.15|51.35|0
1648773510000|2022-04-01 00:38:30|54.25|51.45|54.29|51.49|54.29|51.49|54.22|51.42|0
1648773520000|2022-04-01 00:38:40|54.36|51.56|54.29|51.49|54.36|51.56|54.29|51.49|0
1648773530000|2022-04-01 00:38:50|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1648773540000|2022-04-01 00:39:00|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1648773560000|2022-04-01 00:39:20|54.36|51.56|54.29|51.49|54.36|51.56|54.29|51.49|0
1648773570000|2022-04-01 00:39:30|54.32|51.52|54.29|51.49|54.32|51.52|54.29|51.49|0
1648773580000|2022-04-01 00:39:40|54.32|51.52|54.36|51.56|54.36|51.56|54.32|51.52|0
1648773590000|2022-04-01 00:39:50|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1648773600000|2022-04-01 00:40:00|54.5|51.7|54.53|51.73|54.53|51.73|54.5|51.7|0
1648773610000|2022-04-01 00:40:10|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648773630000|2022-04-01 00:40:30|54.53|51.73|54.5|51.7|54.56|51.76|54.5|51.7|0
1648773640000|2022-04-01 00:40:40|54.53|51.73|54.56|51.76|54.56|51.76|54.5|51.7|0
1648773650000|2022-04-01 00:40:50|54.53|51.73|54.43|51.63|54.53|51.73|54.43|51.63|0
1648773660000|2022-04-01 00:41:00|54.36|51.56|54.36|51.56|54.36|51.56|54.36|51.56|0
1648773680000|2022-04-01 00:41:20|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1648773690000|2022-04-01 00:41:30|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1648773700000|2022-04-01 00:41:40|54.15|51.35|54.29|51.49|54.29|51.49|54.15|51.35|0
1648773710000|2022-04-01 00:41:50|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1648773720000|2022-04-01 00:42:00|54.29|51.49|54.36|51.56|54.36|51.56|54.29|51.49|0
1648773730000|2022-04-01 00:42:10|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1648773740000|2022-04-01 00:42:20|54.36|51.56|54.49|51.69|54.49|51.69|54.36|51.56|0
1648773750000|2022-04-01 00:42:30|54.43|51.63|54.56|51.76|54.56|51.76|54.43|51.63|0
1648773760000|2022-04-01 00:42:40|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648773770000|2022-04-01 00:42:50|54.43|51.63|54.49|51.69|54.49|51.69|54.43|51.63|0
1648773780000|2022-04-01 00:43:00|54.43|51.63|54.56|51.76|54.56|51.76|54.43|51.63|0
1648773790000|2022-04-01 00:43:10|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648773800000|2022-04-01 00:43:20|54.7|51.9|54.77|51.97|54.77|51.97|54.7|51.9|0
1648773820000|2022-04-01 00:43:40|54.7|51.9|54.77|51.97|54.77|51.97|54.7|51.9|0
1648773830000|2022-04-01 00:43:50|54.84|52.04|54.91|52.11|54.91|52.11|54.84|52.04|0
1648773840000|2022-04-01 00:44:00|54.84|52.04|54.77|51.97|54.84|52.04|54.77|51.97|0
1648773850000|2022-04-01 00:44:10|54.84|52.04|54.77|51.97|54.84|52.04|54.77|51.97|0
1648773860000|2022-04-01 00:44:20|54.84|52.04|54.77|51.97|54.91|52.11|54.77|51.97|0
1648773870000|2022-04-01 00:44:30|54.7|51.9|54.7|51.9|54.77|51.97|54.7|51.9|0
1648773890000|2022-04-01 00:44:50|54.63|51.83|54.7|51.9|54.7|51.9|54.63|51.83|0
1648773900000|2022-04-01 00:45:00|54.63|51.83|54.84|52.04|54.84|52.04|54.63|51.83|0
1648773910000|2022-04-01 00:45:10|54.77|51.97|54.7|51.9|54.77|51.97|54.7|51.9|0
1648773920000|2022-04-01 00:45:20|54.63|51.83|54.63|51.83|54.7|51.9|54.63|51.83|0
1648773940000|2022-04-01 00:45:40|54.6|51.8|54.56|51.76|54.6|51.8|54.56|51.76|0
1648773950000|2022-04-01 00:45:50|54.6|51.8|54.63|51.83|54.63|51.83|54.6|51.8|0
1648773960000|2022-04-01 00:46:00|54.66|51.86|54.7|51.9|54.7|51.9|54.63|51.83|0
1648773970000|2022-04-01 00:46:10|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648773990000|2022-04-01 00:46:30|54.66|51.86|54.7|51.9|54.7|51.9|54.66|51.86|0
1648774000000|2022-04-01 00:46:40|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648774020000|2022-04-01 00:47:00|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1648774030000|2022-04-01 00:47:10|54.63|51.83|54.56|51.76|54.63|51.83|54.56|51.76|0
1648774050000|2022-04-01 00:47:30|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648774060000|2022-04-01 00:47:40|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1648774090000|2022-04-01 00:48:10|54.63|51.83|54.56|51.76|54.63|51.83|54.56|51.76|0
1648774100000|2022-04-01 00:48:20|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648774110000|2022-04-01 00:48:30|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1648774120000|2022-04-01 00:48:40|54.49|51.69|54.56|51.76|54.56|51.76|54.49|51.69|0
1648774130000|2022-04-01 00:48:50|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648774140000|2022-04-01 00:49:00|54.46|51.66|54.49|51.69|54.49|51.69|54.42|51.62|0
1648774150000|2022-04-01 00:49:10|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1648774160000|2022-04-01 00:49:20|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648774180000|2022-04-01 00:49:40|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1648774190000|2022-04-01 00:49:50|54.49|51.69|54.52|51.72|54.52|51.72|54.49|51.69|0
1648774200000|2022-04-01 00:50:00|54.56|51.76|54.52|51.72|54.56|51.76|54.49|51.69|0
1648774210000|2022-04-01 00:50:10|54.49|51.69|54.56|51.76|54.56|51.76|54.49|51.69|0
1648774230000|2022-04-01 00:50:30|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648774240000|2022-04-01 00:50:40|54.52|51.72|54.42|51.62|54.52|51.72|54.42|51.62|0
1648774250000|2022-04-01 00:50:50|54.35|51.55|54.28|51.48|54.35|51.55|54.28|51.48|0
1648774260000|2022-04-01 00:51:00|54.22|51.42|54.28|51.48|54.28|51.48|54.22|51.42|0
1648774270000|2022-04-01 00:51:10|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1648774280000|2022-04-01 00:51:20|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1648774290000|2022-04-01 00:51:30|54.22|51.42|54.15|51.35|54.22|51.42|54.15|51.35|0
1648774300000|2022-04-01 00:51:40|54.22|51.42|54.22|51.42|54.22|51.42|54.15|51.35|0
1648774310000|2022-04-01 00:51:50|54.18|51.38|54.22|51.42|54.22|51.42|54.15|51.35|0
1648774320000|2022-04-01 00:52:00|54.18|51.38|54.22|51.42|54.22|51.42|54.18|51.38|0
1648774330000|2022-04-01 00:52:10|54.28|51.48|54.35|51.55|54.35|51.55|54.28|51.48|0
1648774340000|2022-04-01 00:52:20|54.42|51.62|54.35|51.55|54.42|51.62|54.35|51.55|0
1648774360000|2022-04-01 00:52:40|54.32|51.52|54.15|51.35|54.32|51.52|54.15|51.35|0
1648774370000|2022-04-01 00:52:50|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648774380000|2022-04-01 00:53:00|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1648774390000|2022-04-01 00:53:10|54.18|51.38|54.21|51.41|54.21|51.41|54.18|51.38|0
1648774400000|2022-04-01 00:53:20|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1648774410000|2022-04-01 00:53:30|54.21|51.41|54.15|51.35|54.21|51.41|54.15|51.35|0
1648774420000|2022-04-01 00:53:40|54.21|51.41|54.15|51.35|54.21|51.41|54.15|51.35|0
1648774430000|2022-04-01 00:53:50|54.18|51.38|54.21|51.41|54.21|51.41|54.18|51.38|0
1648774440000|2022-04-01 00:54:00|54.25|51.45|54.28|51.48|54.28|51.48|54.25|51.45|0
1648774450000|2022-04-01 00:54:10|54.35|51.55|54.35|51.55|54.35|51.55|54.35|51.55|0
1648774460000|2022-04-01 00:54:20|54.28|51.48|54.32|51.52|54.32|51.52|54.28|51.48|0
1648774470000|2022-04-01 00:54:30|54.35|51.55|54.42|51.62|54.42|51.62|54.35|51.55|0
1648774480000|2022-04-01 00:54:40|54.38|51.58|54.35|51.55|54.42|51.62|54.35|51.55|0
1648774490000|2022-04-01 00:54:50|54.42|51.62|54.35|51.55|54.42|51.62|54.35|51.55|0
1648774500000|2022-04-01 00:55:00|54.42|51.62|54.42|51.62|54.42|51.62|54.42|51.62|0
1648774510000|2022-04-01 00:55:10|54.45|51.65|54.35|51.55|54.45|51.65|54.35|51.55|0
1648774520000|2022-04-01 00:55:20|54.38|51.58|54.42|51.62|54.49|51.69|54.38|51.58|0
1648774540000|2022-04-01 00:55:40|54.35|51.55|54.21|51.41|54.35|51.55|54.21|51.41|0
1648774550000|2022-04-01 00:55:50|54.14|51.34|54.14|51.34|54.14|51.34|54.11|51.31|0
1648774560000|2022-04-01 00:56:00|54.08|51.28|54.14|51.34|54.14|51.34|54.08|51.28|0
1648774570000|2022-04-01 00:56:10|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1648774580000|2022-04-01 00:56:20|54.14|51.34|54.08|51.28|54.14|51.34|54.08|51.28|0
1648774590000|2022-04-01 00:56:30|54.11|51.31|54.14|51.34|54.14|51.34|54.08|51.28|0
1648774600000|2022-04-01 00:56:40|54.21|51.41|54.21|51.41|54.21|51.41|54.21|51.41|0
1648774610000|2022-04-01 00:56:50|54.28|51.48|54.14|51.34|54.28|51.48|54.14|51.34|0
1648774620000|2022-04-01 00:57:00|54.18|51.38|54.21|51.41|54.21|51.41|54.18|51.38|0
1648774630000|2022-04-01 00:57:10|54.28|51.48|54.42|51.62|54.42|51.62|54.28|51.48|0
1648774650000|2022-04-01 00:57:30|54.49|51.69|54.56|51.76|54.56|51.76|54.49|51.69|0
1648774660000|2022-04-01 00:57:40|54.69|51.89|54.76|51.96|54.76|51.96|54.69|51.89|0
1648774670000|2022-04-01 00:57:50|54.69|51.89|54.69|51.89|54.76|51.96|54.69|51.89|0
1648774680000|2022-04-01 00:58:00|54.66|51.86|54.69|51.89|54.69|51.89|54.66|51.86|0
1648774690000|2022-04-01 00:58:10|54.66|51.86|54.76|51.96|54.76|51.96|54.66|51.86|0
1648774700000|2022-04-01 00:58:20|54.83|52.03|54.8|52|54.83|52.03|54.8|52|0
1648774710000|2022-04-01 00:58:30|54.76|51.96|54.76|51.96|54.83|52.03|54.76|51.96|0
1648774720000|2022-04-01 00:58:40|54.73|51.93|54.69|51.89|54.76|51.96|54.69|51.89|0
1648774730000|2022-04-01 00:58:50|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1648774740000|2022-04-01 00:59:00|54.66|51.86|54.62|51.82|54.66|51.86|54.62|51.82|0
1648774750000|2022-04-01 00:59:10|54.56|51.76|54.62|51.82|54.62|51.82|54.49|51.69|0
1648774760000|2022-04-01 00:59:20|54.59|51.79|54.56|51.76|54.59|51.79|54.56|51.76|0
1648774770000|2022-04-01 00:59:30|54.59|51.79|54.62|51.82|54.62|51.82|54.59|51.79|0
1648774780000|2022-04-01 00:59:40|54.66|51.86|54.66|51.86|54.69|51.89|54.66|51.86|0
1648774790000|2022-04-01 00:59:50|54.69|51.89|54.97|52.17|54.97|52.17|54.69|51.89|0
1648774800000|2022-04-01 01:00:00|54.9|52.1|54.69|51.89|54.9|52.1|54.69|51.89|0
1648774810000|2022-04-01 01:00:10|54.66|51.86|54.49|51.69|54.66|51.86|54.49|51.69|0
1648774820000|2022-04-01 01:00:20|54.56|51.76|54.62|51.82|54.62|51.82|54.56|51.76|0
1648774830000|2022-04-01 01:00:30|54.69|51.89|54.62|51.82|54.69|51.89|54.62|51.82|0
1648774840000|2022-04-01 01:00:40|54.55|51.75|54.55|51.75|54.62|51.82|54.55|51.75|0
1648774850000|2022-04-01 01:00:50|54.62|51.82|54.76|51.96|54.76|51.96|54.62|51.82|0
1648774860000|2022-04-01 01:01:00|54.69|51.89|54.62|51.82|54.69|51.89|54.62|51.82|0
1648774870000|2022-04-01 01:01:10|54.66|51.86|54.62|51.82|54.69|51.89|54.62|51.82|0
1648774880000|2022-04-01 01:01:20|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1648774890000|2022-04-01 01:01:30|54.62|51.82|54.55|51.75|54.62|51.82|54.55|51.75|0
1648774900000|2022-04-01 01:01:40|54.49|51.69|54.42|51.62|54.49|51.69|54.42|51.62|0
1648774910000|2022-04-01 01:01:50|54.49|51.69|54.55|51.75|54.55|51.75|54.49|51.69|0
1648774930000|2022-04-01 01:02:10|54.49|51.69|54.42|51.62|54.49|51.69|54.42|51.62|0
1648774940000|2022-04-01 01:02:20|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648774950000|2022-04-01 01:02:30|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1648774960000|2022-04-01 01:02:40|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1648774980000|2022-04-01 01:03:00|54.69|51.89|54.76|51.96|54.76|51.96|54.69|51.89|0
1648774990000|2022-04-01 01:03:10|54.83|52.03|54.69|51.89|54.83|52.03|54.69|51.89|0
1648775010000|2022-04-01 01:03:30|54.76|51.96|54.9|52.1|54.9|52.1|54.76|51.96|0
1648775020000|2022-04-01 01:03:40|54.97|52.17|54.9|52.1|54.97|52.17|54.9|52.1|0
1648775030000|2022-04-01 01:03:50|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648775040000|2022-04-01 01:04:00|54.76|51.96|54.69|51.89|54.76|51.96|54.69|51.89|0
1648775050000|2022-04-01 01:04:10|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648775070000|2022-04-01 01:04:30|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1648775080000|2022-04-01 01:04:40|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648775100000|2022-04-01 01:05:00|54.83|52.03|54.83|52.03|54.9|52.1|54.83|52.03|0
1648775110000|2022-04-01 01:05:10|54.86|52.06|54.9|52.1|54.9|52.1|54.86|52.06|0
1648775120000|2022-04-01 01:05:20|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1648775130000|2022-04-01 01:05:30|54.9|52.1|54.9|52.1|54.97|52.17|54.9|52.1|0
1648775140000|2022-04-01 01:05:40|54.97|52.17|54.9|52.1|54.97|52.17|54.9|52.1|0
1648775150000|2022-04-01 01:05:50|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648775170000|2022-04-01 01:06:10|54.9|52.1|54.83|52.03|54.9|52.1|54.83|52.03|0
1648775180000|2022-04-01 01:06:20|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1648775190000|2022-04-01 01:06:30|54.83|52.03|54.76|51.96|54.83|52.03|54.76|51.96|0
1648775200000|2022-04-01 01:06:40|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1648775210000|2022-04-01 01:06:50|54.69|51.89|54.62|51.82|54.69|51.89|54.62|51.82|0
1648775220000|2022-04-01 01:07:00|54.69|51.89|54.62|51.82|54.69|51.89|54.62|51.82|0
1648775230000|2022-04-01 01:07:10|54.65|51.85|54.69|51.89|54.69|51.89|54.62|51.82|0
1648775240000|2022-04-01 01:07:20|54.72|51.92|54.69|51.89|54.72|51.92|54.69|51.89|0
1648775250000|2022-04-01 01:07:30|54.83|52.03|54.76|51.96|54.83|52.03|54.76|51.96|0
1648775260000|2022-04-01 01:07:40|54.83|52.03|54.9|52.1|54.9|52.1|54.83|52.03|0
1648775280000|2022-04-01 01:08:00|54.97|52.17|54.9|52.1|54.97|52.17|54.9|52.1|0
1648775290000|2022-04-01 01:08:10|54.97|52.17|54.97|52.17|55.04|52.24|54.97|52.17|0
1648775300000|2022-04-01 01:08:20|55.04|52.24|54.97|52.17|55.04|52.24|54.97|52.17|0
1648775310000|2022-04-01 01:08:30|54.9|52.1|54.93|52.13|54.93|52.13|54.9|52.1|0
1648775320000|2022-04-01 01:08:40|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1648775330000|2022-04-01 01:08:50|54.83|52.03|54.9|52.1|54.9|52.1|54.83|52.03|0
1648775340000|2022-04-01 01:09:00|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648775350000|2022-04-01 01:09:10|54.97|52.17|54.97|52.17|54.97|52.17|54.93|52.13|0
1648775360000|2022-04-01 01:09:20|55|52.2|54.97|52.17|55|52.2|54.97|52.17|0
1648775370000|2022-04-01 01:09:30|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1648775380000|2022-04-01 01:09:40|55.03|52.23|54.97|52.17|55.03|52.23|54.97|52.17|0
1648775410000|2022-04-01 01:10:10|54.93|52.13|54.97|52.17|54.97|52.17|54.93|52.13|0
1648775420000|2022-04-01 01:10:20|54.9|52.1|54.93|52.13|54.93|52.13|54.9|52.1|0
1648775430000|2022-04-01 01:10:30|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1648775440000|2022-04-01 01:10:40|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648775450000|2022-04-01 01:10:50|54.9|52.1|54.83|52.03|54.9|52.1|54.83|52.03|0
1648775490000|2022-04-01 01:11:30|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648775520000|2022-04-01 01:12:00|54.83|52.03|54.9|52.1|54.9|52.1|54.83|52.03|0
1648775540000|2022-04-01 01:12:20|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648775550000|2022-04-01 01:12:30|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1648775560000|2022-04-01 01:12:40|55|52.2|55.03|52.23|55.03|52.23|55|52.2|0
1648775580000|2022-04-01 01:13:00|54.96|52.16|55.03|52.23|55.03|52.23|54.96|52.16|0
1648775590000|2022-04-01 01:13:10|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648775600000|2022-04-01 01:13:20|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1648775610000|2022-04-01 01:13:30|55.1|52.3|55.03|52.23|55.1|52.3|55.03|52.23|0
1648775620000|2022-04-01 01:13:40|54.96|52.16|55|52.2|55|52.2|54.96|52.16|0
1648775630000|2022-04-01 01:13:50|55.1|52.3|55.1|52.3|55.1|52.3|55.07|52.27|0
1648775640000|2022-04-01 01:14:00|55.14|52.34|55.17|52.37|55.24|52.44|55.14|52.34|0
1648775660000|2022-04-01 01:14:20|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1648775680000|2022-04-01 01:14:40|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1648775700000|2022-04-01 01:15:00|55.03|52.23|54.89|52.09|55.03|52.23|54.89|52.09|0
1648775710000|2022-04-01 01:15:10|54.93|52.13|54.96|52.16|54.96|52.16|54.93|52.13|0
1648775720000|2022-04-01 01:15:20|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1648775730000|2022-04-01 01:15:30|55.1|52.3|55|52.2|55.1|52.3|55|52.2|0
1648775740000|2022-04-01 01:15:40|54.96|52.16|55.03|52.23|55.03|52.23|54.96|52.16|0
1648775750000|2022-04-01 01:15:50|55|52.2|54.96|52.16|55|52.2|54.96|52.16|0
1648775760000|2022-04-01 01:16:00|55|52.2|55.1|52.3|55.1|52.3|55|52.2|0
1648775780000|2022-04-01 01:16:20|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1648775790000|2022-04-01 01:16:30|55.1|52.3|55.24|52.44|55.24|52.44|55.1|52.3|0
1648775800000|2022-04-01 01:16:40|55.31|52.51|55.24|52.44|55.31|52.51|55.24|52.44|0
1648775810000|2022-04-01 01:16:50|55.17|52.37|55.24|52.44|55.24|52.44|55.17|52.37|0
1648775840000|2022-04-01 01:17:20|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1648775850000|2022-04-01 01:17:30|55.38|52.58|55.52|52.72|55.52|52.72|55.38|52.58|0
1648775860000|2022-04-01 01:17:40|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1648775890000|2022-04-01 01:18:10|55.38|52.58|55.31|52.51|55.38|52.58|55.31|52.51|0
1648775900000|2022-04-01 01:18:20|55.24|52.44|55.24|52.44|55.31|52.51|55.24|52.44|0
1648775910000|2022-04-01 01:18:30|55.27|52.47|55.24|52.44|55.31|52.51|55.24|52.44|0
1648775920000|2022-04-01 01:18:40|55.31|52.51|55.24|52.44|55.31|52.51|55.24|52.44|0
1648775930000|2022-04-01 01:18:50|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1648775940000|2022-04-01 01:19:00|55.24|52.44|55.31|52.51|55.31|52.51|55.24|52.44|0
1648775950000|2022-04-01 01:19:10|55.24|52.44|55.31|52.51|55.31|52.51|55.24|52.44|0
1648775960000|2022-04-01 01:19:20|55.24|52.44|55.31|52.51|55.31|52.51|55.24|52.44|0
1648775990000|2022-04-01 01:19:50|55.24|52.44|55.24|52.44|55.27|52.47|55.24|52.44|0
1648776000000|2022-04-01 01:20:00|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1648776010000|2022-04-01 01:20:10|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1648776020000|2022-04-01 01:20:20|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1648776030000|2022-04-01 01:20:30|55.24|52.44|55.31|52.51|55.31|52.51|55.24|52.44|0
1648776050000|2022-04-01 01:20:50|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1648776060000|2022-04-01 01:21:00|55.38|52.58|55.31|52.51|55.38|52.58|55.31|52.51|0
1648776120000|2022-04-01 01:22:00|55.27|52.47|55.24|52.44|55.27|52.47|55.24|52.44|0
1648776140000|2022-04-01 01:22:20|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1648776150000|2022-04-01 01:22:30|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1648776160000|2022-04-01 01:22:40|55.52|52.72|55.59|52.79|55.59|52.79|55.52|52.72|0
1648776170000|2022-04-01 01:22:50|55.52|52.72|55.59|52.79|55.59|52.79|55.52|52.72|0
1648776180000|2022-04-01 01:23:00|55.52|52.72|55.59|52.79|55.59|52.79|55.52|52.72|0
1648776190000|2022-04-01 01:23:10|55.52|52.72|55.52|52.72|55.66|52.86|55.45|52.65|0
1648776200000|2022-04-01 01:23:20|55.59|52.79|55.62|52.82|55.62|52.82|55.59|52.79|0
1648776210000|2022-04-01 01:23:30|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1648776220000|2022-04-01 01:23:40|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1648776230000|2022-04-01 01:23:50|55.59|52.79|55.52|52.72|55.59|52.79|55.52|52.72|0
1648776240000|2022-04-01 01:24:00|55.66|52.86|55.59|52.79|55.66|52.86|55.52|52.72|0
1648776250000|2022-04-01 01:24:10|55.55|52.75|55.59|52.79|55.59|52.79|55.55|52.75|0
1648776260000|2022-04-01 01:24:20|55.66|52.86|55.66|52.86|55.66|52.86|55.66|52.86|0
1648776270000|2022-04-01 01:24:30|55.59|52.79|55.52|52.72|55.59|52.79|55.52|52.72|0
1648776290000|2022-04-01 01:24:50|55.45|52.65|55.52|52.72|55.52|52.72|55.45|52.65|0
1648776300000|2022-04-01 01:25:00|55.55|52.75|55.52|52.72|55.55|52.75|55.52|52.72|0
1648776310000|2022-04-01 01:25:10|55.45|52.65|55.45|52.65|55.48|52.68|55.45|52.65|0
1648776320000|2022-04-01 01:25:20|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1648776330000|2022-04-01 01:25:30|55.34|52.54|55.31|52.51|55.38|52.58|55.31|52.51|0
1648776350000|2022-04-01 01:25:50|55.34|52.54|55.17|52.37|55.34|52.54|55.17|52.37|0
1648776360000|2022-04-01 01:26:00|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1648776380000|2022-04-01 01:26:20|55.31|52.51|55.24|52.44|55.31|52.51|55.24|52.44|0
1648776390000|2022-04-01 01:26:30|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1648776400000|2022-04-01 01:26:40|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1648776430000|2022-04-01 01:27:10|55.06|52.26|55.03|52.23|55.06|52.26|55.03|52.23|0
1648776440000|2022-04-01 01:27:20|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1648776460000|2022-04-01 01:27:40|55.13|52.33|55.17|52.37|55.17|52.37|55.13|52.33|0
1648776470000|2022-04-01 01:27:50|55.1|52.3|55.17|52.37|55.17|52.37|55.1|52.3|0
1648776480000|2022-04-01 01:28:00|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648776490000|2022-04-01 01:28:10|55.1|52.3|55.1|52.3|55.16|52.36|55.1|52.3|0
1648776540000|2022-04-01 01:29:00|55.16|52.36|55.23|52.43|55.23|52.43|55.16|52.36|0
1648776550000|2022-04-01 01:29:10|55.16|52.36|55.3|52.5|55.3|52.5|55.16|52.36|0
1648776560000|2022-04-01 01:29:20|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648776570000|2022-04-01 01:29:30|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648776580000|2022-04-01 01:29:40|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648776590000|2022-04-01 01:29:50|55.3|52.5|55.37|52.57|55.37|52.57|55.3|52.5|0
1648776600000|2022-04-01 01:30:00|55.3|52.5|55.03|52.23|55.3|52.5|55.03|52.23|0
1648776610000|2022-04-01 01:30:10|55.09|52.29|55.09|52.29|55.13|52.33|55.09|52.29|0
1648776620000|2022-04-01 01:30:20|55.16|52.36|55.23|52.43|55.23|52.43|55.16|52.36|0
1648776630000|2022-04-01 01:30:30|55.16|52.36|55.02|52.22|55.16|52.36|55.02|52.22|0
1648776640000|2022-04-01 01:30:40|55.09|52.29|55.02|52.22|55.09|52.29|55.02|52.22|0
1648776650000|2022-04-01 01:30:50|55.09|52.29|55.09|52.29|55.09|52.29|54.99|52.19|0
1648776660000|2022-04-01 01:31:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648776670000|2022-04-01 01:31:10|54.96|52.16|54.99|52.19|55.02|52.22|54.96|52.16|0
1648776680000|2022-04-01 01:31:20|54.96|52.16|54.96|52.16|54.99|52.19|54.96|52.16|0
1648776690000|2022-04-01 01:31:30|54.99|52.19|55.02|52.22|55.02|52.22|54.95|52.15|0
1648776700000|2022-04-01 01:31:40|55.06|52.26|55.02|52.22|55.06|52.26|55.02|52.22|0
1648776710000|2022-04-01 01:31:50|55.09|52.29|55.09|52.29|55.16|52.36|55.09|52.29|0
1648776720000|2022-04-01 01:32:00|55.16|52.36|55.09|52.29|55.16|52.36|55.09|52.29|0
1648776730000|2022-04-01 01:32:10|55.06|52.26|55.02|52.22|55.06|52.26|55.02|52.22|0
1648776740000|2022-04-01 01:32:20|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648776750000|2022-04-01 01:32:30|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648776760000|2022-04-01 01:32:40|55.23|52.43|55.37|52.57|55.37|52.57|55.23|52.43|0
1648776770000|2022-04-01 01:32:50|55.3|52.5|55.3|52.5|55.37|52.57|55.3|52.5|0
1648776780000|2022-04-01 01:33:00|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648776790000|2022-04-01 01:33:10|55.3|52.5|55.23|52.43|55.3|52.5|55.23|52.43|0
1648776810000|2022-04-01 01:33:30|55.16|52.36|55.09|52.29|55.16|52.36|55.09|52.29|0
1648776820000|2022-04-01 01:33:40|55.16|52.36|55.09|52.29|55.16|52.36|55.09|52.29|0
1648776830000|2022-04-01 01:33:50|55.16|52.36|55.2|52.4|55.2|52.4|55.13|52.33|0
1648776840000|2022-04-01 01:34:00|55.16|52.36|55.23|52.43|55.23|52.43|55.16|52.36|0
1648776850000|2022-04-01 01:34:10|55.3|52.5|55.33|52.53|55.33|52.53|55.3|52.5|0
1648776860000|2022-04-01 01:34:20|55.3|52.5|55.3|52.5|55.37|52.57|55.3|52.5|0
1648776890000|2022-04-01 01:34:50|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648776900000|2022-04-01 01:35:00|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648776910000|2022-04-01 01:35:10|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648776920000|2022-04-01 01:35:20|55.16|52.36|55.09|52.29|55.16|52.36|55.09|52.29|0
1648776940000|2022-04-01 01:35:40|55.02|52.22|54.95|52.15|55.02|52.22|54.95|52.15|0
1648776950000|2022-04-01 01:35:50|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648776960000|2022-04-01 01:36:00|55.09|52.29|55.02|52.22|55.09|52.29|55.02|52.22|0
1648776980000|2022-04-01 01:36:20|55.09|52.29|54.95|52.15|55.09|52.29|54.95|52.15|0
1648776990000|2022-04-01 01:36:30|55.02|52.22|54.95|52.15|55.02|52.22|54.95|52.15|0
1648777000000|2022-04-01 01:36:40|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1648777010000|2022-04-01 01:36:50|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648777020000|2022-04-01 01:37:00|54.68|51.88|54.74|51.94|54.74|51.94|54.68|51.88|0
1648777030000|2022-04-01 01:37:10|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648777040000|2022-04-01 01:37:20|54.74|51.94|54.74|51.94|54.81|52.01|54.74|51.94|0
1648777050000|2022-04-01 01:37:30|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648777060000|2022-04-01 01:37:40|54.68|51.88|54.64|51.84|54.68|51.88|54.64|51.84|0
1648777070000|2022-04-01 01:37:50|54.68|51.88|54.61|51.81|54.68|51.88|54.61|51.81|0
1648777080000|2022-04-01 01:38:00|54.67|51.87|54.61|51.81|54.67|51.87|54.61|51.81|0
1648777090000|2022-04-01 01:38:10|54.54|51.74|54.54|51.74|54.61|51.81|54.54|51.74|0
1648777100000|2022-04-01 01:38:20|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648777110000|2022-04-01 01:38:30|54.4|51.6|54.26|51.46|54.4|51.6|54.26|51.46|0
1648777120000|2022-04-01 01:38:40|54.33|51.53|54.26|51.46|54.33|51.53|54.26|51.46|0
1648777130000|2022-04-01 01:38:50|54.19|51.39|54.26|51.46|54.26|51.46|54.19|51.39|0
1648777140000|2022-04-01 01:39:00|54.33|51.53|54.33|51.53|54.33|51.53|54.33|51.53|0
1648777150000|2022-04-01 01:39:10|54.4|51.6|54.33|51.53|54.4|51.6|54.33|51.53|0
1648777160000|2022-04-01 01:39:20|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1648777170000|2022-04-01 01:39:30|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648777180000|2022-04-01 01:39:40|54.54|51.74|54.47|51.67|54.61|51.81|54.47|51.67|0
1648777200000|2022-04-01 01:40:00|54.4|51.6|54.4|51.6|54.43|51.63|54.4|51.6|0
1648777210000|2022-04-01 01:40:10|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1648777220000|2022-04-01 01:40:20|54.5|51.7|54.6|51.8|54.6|51.8|54.47|51.67|0
1648777230000|2022-04-01 01:40:30|54.64|51.84|54.67|51.87|54.67|51.87|54.6|51.8|0
1648777240000|2022-04-01 01:40:40|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1648777250000|2022-04-01 01:40:50|54.71|51.91|54.71|51.91|54.74|51.94|54.71|51.91|0
1648777260000|2022-04-01 01:41:00|54.67|51.87|54.74|51.94|54.74|51.94|54.67|51.87|0
1648777270000|2022-04-01 01:41:10|54.81|52.01|54.74|51.94|54.81|52.01|54.74|51.94|0
1648777280000|2022-04-01 01:41:20|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648777290000|2022-04-01 01:41:30|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1648777310000|2022-04-01 01:41:50|54.67|51.87|54.6|51.8|54.74|51.94|54.6|51.8|0
1648777320000|2022-04-01 01:42:00|54.64|51.84|54.6|51.8|54.64|51.84|54.6|51.8|0
1648777330000|2022-04-01 01:42:10|54.64|51.84|54.64|51.84|54.64|51.84|54.6|51.8|0
1648777340000|2022-04-01 01:42:20|54.67|51.87|54.74|51.94|54.74|51.94|54.67|51.87|0
1648777380000|2022-04-01 01:43:00|54.81|52.01|54.88|52.08|54.88|52.08|54.81|52.01|0
1648777400000|2022-04-01 01:43:20|54.81|52.01|54.74|51.94|54.81|52.01|54.74|51.94|0
1648777410000|2022-04-01 01:43:30|54.67|51.87|54.71|51.91|54.71|51.91|54.67|51.87|0
1648777420000|2022-04-01 01:43:40|54.74|51.94|54.67|51.87|54.74|51.94|54.67|51.87|0
1648777430000|2022-04-01 01:43:50|54.74|51.94|54.71|51.91|54.74|51.94|54.71|51.91|0
1648777440000|2022-04-01 01:44:00|54.74|51.94|54.53|51.73|54.74|51.94|54.53|51.73|0
1648777450000|2022-04-01 01:44:10|54.6|51.8|54.64|51.84|54.64|51.84|54.6|51.8|0
1648777460000|2022-04-01 01:44:20|54.67|51.87|54.74|51.94|54.74|51.94|54.67|51.87|0
1648777470000|2022-04-01 01:44:30|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1648777500000|2022-04-01 01:45:00|54.6|51.8|54.6|51.8|54.6|51.8|54.6|51.8|0
1648777510000|2022-04-01 01:45:10|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1648777520000|2022-04-01 01:45:20|54.6|51.8|54.67|51.87|54.67|51.87|54.6|51.8|0
1648777530000|2022-04-01 01:45:30|54.74|51.94|54.74|51.94|54.74|51.94|54.67|51.87|0
1648777540000|2022-04-01 01:45:40|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1648777550000|2022-04-01 01:45:50|54.7|51.9|54.67|51.87|54.7|51.9|54.67|51.87|0
1648777570000|2022-04-01 01:46:10|54.74|51.94|54.67|51.87|54.74|51.94|54.67|51.87|0
1648777580000|2022-04-01 01:46:20|54.6|51.8|54.6|51.8|54.6|51.8|54.6|51.8|0
1648777590000|2022-04-01 01:46:30|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1648777600000|2022-04-01 01:46:40|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1648777610000|2022-04-01 01:46:50|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1648777630000|2022-04-01 01:47:10|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1648777640000|2022-04-01 01:47:20|54.6|51.8|54.67|51.87|54.67|51.87|54.6|51.8|0
1648777650000|2022-04-01 01:47:30|54.6|51.8|54.63|51.83|54.67|51.87|54.6|51.8|0
1648777660000|2022-04-01 01:47:40|54.67|51.87|54.63|51.83|54.67|51.87|54.6|51.8|0
1648777670000|2022-04-01 01:47:50|54.6|51.8|54.6|51.8|54.6|51.8|54.6|51.8|0
1648777680000|2022-04-01 01:48:00|54.53|51.73|54.46|51.66|54.53|51.73|54.43|51.63|0
1648777690000|2022-04-01 01:48:10|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1648777710000|2022-04-01 01:48:30|54.46|51.66|54.39|51.59|54.53|51.73|54.39|51.59|0
1648777720000|2022-04-01 01:48:40|54.33|51.53|54.39|51.59|54.39|51.59|54.33|51.53|0
1648777730000|2022-04-01 01:48:50|54.36|51.56|54.39|51.59|54.46|51.66|54.36|51.56|0
1648777740000|2022-04-01 01:49:00|54.46|51.66|54.46|51.66|54.46|51.66|54.46|51.66|0
1648777750000|2022-04-01 01:49:10|54.5|51.7|54.46|51.66|54.5|51.7|54.46|51.66|0
1648777760000|2022-04-01 01:49:20|54.53|51.73|54.53|51.73|54.6|51.8|54.53|51.73|0
1648777770000|2022-04-01 01:49:30|54.46|51.66|54.46|51.66|54.53|51.73|54.46|51.66|0
1648777780000|2022-04-01 01:49:40|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1648777790000|2022-04-01 01:49:50|54.46|51.66|54.53|51.73|54.53|51.73|54.46|51.66|0
1648777800000|2022-04-01 01:50:00|54.5|51.7|54.6|51.8|54.67|51.87|54.5|51.7|0
1648777810000|2022-04-01 01:50:10|54.67|51.87|54.74|51.94|54.74|51.94|54.67|51.87|0
1648777820000|2022-04-01 01:50:20|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1648777830000|2022-04-01 01:50:30|54.63|51.83|54.67|51.87|54.67|51.87|54.63|51.83|0
1648777840000|2022-04-01 01:50:40|54.74|51.94|54.67|51.87|54.74|51.94|54.67|51.87|0
1648777850000|2022-04-01 01:50:50|54.6|51.8|54.6|51.8|54.6|51.8|54.6|51.8|0
1648777860000|2022-04-01 01:51:00|54.63|51.83|54.74|51.94|54.74|51.94|54.63|51.83|0
1648777870000|2022-04-01 01:51:10|54.7|51.9|54.74|51.94|54.74|51.94|54.7|51.9|0
1648777890000|2022-04-01 01:51:30|55.01|52.21|54.95|52.15|55.01|52.21|54.95|52.15|0
1648777900000|2022-04-01 01:51:40|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1648777910000|2022-04-01 01:51:50|54.95|52.15|54.88|52.08|54.95|52.15|54.88|52.08|0
1648777920000|2022-04-01 01:52:00|54.95|52.15|55.01|52.21|55.08|52.28|54.95|52.15|0
1648777930000|2022-04-01 01:52:10|55.15|52.35|54.94|52.14|55.15|52.35|54.94|52.14|0
1648777940000|2022-04-01 01:52:20|55.22|52.42|55.08|52.28|55.22|52.42|55.08|52.28|0
1648777950000|2022-04-01 01:52:30|54.98|52.18|54.94|52.14|55.01|52.21|54.94|52.14|0
1648777980000|2022-04-01 01:53:00|54.98|52.18|54.88|52.08|54.98|52.18|54.88|52.08|0
1648777990000|2022-04-01 01:53:10|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1648778000000|2022-04-01 01:53:20|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1648778010000|2022-04-01 01:53:30|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1648778020000|2022-04-01 01:53:40|54.7|51.9|54.74|51.94|54.74|51.94|54.67|51.87|0
1648778040000|2022-04-01 01:54:00|54.81|52.01|54.87|52.07|54.87|52.07|54.81|52.01|0
1648778050000|2022-04-01 01:54:10|54.74|51.94|54.67|51.87|54.74|51.94|54.67|51.87|0
1648778060000|2022-04-01 01:54:20|54.74|51.94|54.67|51.87|54.74|51.94|54.67|51.87|0
1648778080000|2022-04-01 01:54:40|54.63|51.83|54.63|51.83|54.67|51.87|54.6|51.8|0
1648778090000|2022-04-01 01:54:50|54.6|51.8|54.6|51.8|54.67|51.87|54.6|51.8|0
1648778100000|2022-04-01 01:55:00|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1648778110000|2022-04-01 01:55:10|54.74|51.94|54.67|51.87|54.74|51.94|54.67|51.87|0
1648778120000|2022-04-01 01:55:20|54.74|51.94|54.67|51.87|54.74|51.94|54.67|51.87|0
1648778140000|2022-04-01 01:55:40|54.6|51.8|54.6|51.8|54.6|51.8|54.6|51.8|0
1648778150000|2022-04-01 01:55:50|54.67|51.87|54.63|51.83|54.67|51.87|54.63|51.83|0
1648778160000|2022-04-01 01:56:00|54.67|51.87|54.67|51.87|54.7|51.9|54.67|51.87|0
1648778170000|2022-04-01 01:56:10|54.74|51.94|54.67|51.87|54.74|51.94|54.67|51.87|0
1648778190000|2022-04-01 01:56:30|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1648778200000|2022-04-01 01:56:40|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1648778210000|2022-04-01 01:56:50|54.67|51.87|54.73|51.93|54.73|51.93|54.67|51.87|0
1648778220000|2022-04-01 01:57:00|54.67|51.87|54.73|51.93|54.73|51.93|54.67|51.87|0
1648778240000|2022-04-01 01:57:20|54.67|51.87|54.73|51.93|54.73|51.93|54.67|51.87|0
1648778250000|2022-04-01 01:57:30|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1648778260000|2022-04-01 01:57:40|54.7|51.9|54.7|51.9|54.7|51.9|54.7|51.9|0
1648778270000|2022-04-01 01:57:50|54.73|51.93|54.8|52|54.8|52|54.73|51.93|0
1648778280000|2022-04-01 01:58:00|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648778290000|2022-04-01 01:58:10|54.94|52.14|54.87|52.07|54.94|52.14|54.84|52.04|0
1648778300000|2022-04-01 01:58:20|54.8|52|54.8|52|54.8|52|54.8|52|0
1648778320000|2022-04-01 01:58:40|54.84|52.04|54.87|52.07|54.87|52.07|54.84|52.04|0
1648778330000|2022-04-01 01:58:50|54.84|52.04|54.8|52|54.84|52.04|54.8|52|0
1648778340000|2022-04-01 01:59:00|54.84|52.04|54.77|51.97|54.84|52.04|54.77|51.97|0
1648778350000|2022-04-01 01:59:10|54.8|52|54.84|52.04|54.84|52.04|54.8|52|0
1648778360000|2022-04-01 01:59:20|54.8|52|54.77|51.97|54.8|52|54.77|51.97|0
1648778370000|2022-04-01 01:59:30|54.8|52|54.8|52|54.8|52|54.8|52|0
1648778390000|2022-04-01 01:59:50|54.84|52.04|54.8|52|54.84|52.04|54.8|52|0
1648778410000|2022-04-01 02:00:10|54.73|51.93|54.66|51.86|54.73|51.93|54.66|51.86|0
1648778420000|2022-04-01 02:00:20|54.73|51.93|54.87|52.07|54.87|52.07|54.73|51.93|0
1648778430000|2022-04-01 02:00:30|54.8|52|54.8|52|54.8|52|54.8|52|0
1648778440000|2022-04-01 02:00:40|54.73|51.93|54.77|51.97|54.8|52|54.73|51.93|0
1648778450000|2022-04-01 02:00:50|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1648778460000|2022-04-01 02:01:00|54.8|52|54.73|51.93|54.8|52|54.73|51.93|0
1648778470000|2022-04-01 02:01:10|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1648778480000|2022-04-01 02:01:20|54.7|51.9|54.73|51.93|54.73|51.93|54.7|51.9|0
1648778490000|2022-04-01 02:01:30|54.77|51.97|54.73|51.93|54.77|51.97|54.73|51.93|0
1648778500000|2022-04-01 02:01:40|54.8|52|54.8|52|54.8|52|54.8|52|0
1648778510000|2022-04-01 02:01:50|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648778520000|2022-04-01 02:02:00|54.94|52.14|54.94|52.14|54.97|52.17|54.94|52.14|0
1648778530000|2022-04-01 02:02:10|54.87|52.07|54.94|52.14|54.94|52.14|54.87|52.07|0
1648778540000|2022-04-01 02:02:20|55.01|52.21|54.94|52.14|55.01|52.21|54.94|52.14|0
1648778550000|2022-04-01 02:02:30|55.01|52.21|55.01|52.21|55.15|52.35|55.01|52.21|0
1648778560000|2022-04-01 02:02:40|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648778580000|2022-04-01 02:03:00|55.01|52.21|55.08|52.28|55.08|52.28|55.01|52.21|0
1648778590000|2022-04-01 02:03:10|55.15|52.35|55.15|52.35|55.22|52.42|55.15|52.35|0
1648778600000|2022-04-01 02:03:20|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648778630000|2022-04-01 02:03:50|55.15|52.35|55.22|52.42|55.22|52.42|55.15|52.35|0
1648778640000|2022-04-01 02:04:00|55.15|52.35|55.22|52.42|55.22|52.42|55.15|52.35|0
1648778650000|2022-04-01 02:04:10|55.29|52.49|55.22|52.42|55.29|52.49|55.22|52.42|0
1648778660000|2022-04-01 02:04:20|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648778670000|2022-04-01 02:04:30|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1648778680000|2022-04-01 02:04:40|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1648778690000|2022-04-01 02:04:50|55.01|52.21|54.94|52.14|55.01|52.21|54.94|52.14|0
1648778700000|2022-04-01 02:05:00|54.97|52.17|55.01|52.21|55.01|52.21|54.94|52.14|0
1648778710000|2022-04-01 02:05:10|54.97|52.17|54.94|52.14|54.97|52.17|54.87|52.07|0
1648778720000|2022-04-01 02:05:20|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648778730000|2022-04-01 02:05:30|54.94|52.14|55.01|52.21|55.01|52.21|54.94|52.14|0
1648778740000|2022-04-01 02:05:40|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648778750000|2022-04-01 02:05:50|55.01|52.21|54.94|52.14|55.01|52.21|54.94|52.14|0
1648778760000|2022-04-01 02:06:00|54.97|52.17|54.94|52.14|55.01|52.21|54.94|52.14|0
1648778770000|2022-04-01 02:06:10|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648778780000|2022-04-01 02:06:20|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1648778800000|2022-04-01 02:06:40|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648778810000|2022-04-01 02:06:50|54.9|52.1|54.87|52.07|54.9|52.1|54.87|52.07|0
1648778850000|2022-04-01 02:07:30|54.83|52.03|54.8|52|54.83|52.03|54.8|52|0
1648778860000|2022-04-01 02:07:40|54.83|52.03|54.8|52|54.83|52.03|54.8|52|0
1648778870000|2022-04-01 02:07:50|54.83|52.03|54.8|52|54.83|52.03|54.8|52|0
1648778880000|2022-04-01 02:08:00|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1648778890000|2022-04-01 02:08:10|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1648778900000|2022-04-01 02:08:20|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648778910000|2022-04-01 02:08:30|54.8|52|54.8|52|54.8|52|54.8|52|0
1648778920000|2022-04-01 02:08:40|54.87|52.07|54.73|51.93|54.87|52.07|54.73|51.93|0
1648778930000|2022-04-01 02:08:50|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1648778940000|2022-04-01 02:09:00|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1648778950000|2022-04-01 02:09:10|54.73|51.93|54.8|52|54.8|52|54.73|51.93|0
1648778970000|2022-04-01 02:09:30|54.87|52.07|54.87|52.07|54.94|52.14|54.87|52.07|0
1648778980000|2022-04-01 02:09:40|54.94|52.14|54.94|52.14|54.94|52.14|54.9|52.1|0
1648778990000|2022-04-01 02:09:50|54.73|51.93|54.66|51.86|54.73|51.93|54.66|51.86|0
1648779000000|2022-04-01 02:10:00|54.62|51.82|54.69|51.89|54.73|51.93|54.59|51.79|0
1648779010000|2022-04-01 02:10:10|54.73|51.93|54.66|51.86|54.73|51.93|54.66|51.86|0
1648779020000|2022-04-01 02:10:20|54.59|51.79|54.66|51.86|54.66|51.86|54.59|51.79|0
1648779030000|2022-04-01 02:10:30|54.69|51.89|54.59|51.79|54.69|51.89|54.59|51.79|0
1648779040000|2022-04-01 02:10:40|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1648779050000|2022-04-01 02:10:50|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1648779060000|2022-04-01 02:11:00|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1648779070000|2022-04-01 02:11:10|54.59|51.79|54.59|51.79|54.59|51.79|54.59|51.79|0
1648779080000|2022-04-01 02:11:20|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1648779110000|2022-04-01 02:11:50|54.62|51.82|54.59|51.79|54.62|51.82|54.59|51.79|0
1648779120000|2022-04-01 02:12:00|54.62|51.82|54.69|51.89|54.69|51.89|54.59|51.79|0
1648779130000|2022-04-01 02:12:10|54.73|51.93|54.73|51.93|54.8|52|54.73|51.93|0
1648779140000|2022-04-01 02:12:20|54.8|52|54.8|52|54.8|52|54.8|52|0
1648779160000|2022-04-01 02:12:40|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648779170000|2022-04-01 02:12:50|55|52.2|54.93|52.13|55|52.2|54.93|52.13|0
1648779190000|2022-04-01 02:13:10|55|52.2|55|52.2|55|52.2|54.97|52.17|0
1648779200000|2022-04-01 02:13:20|55.07|52.27|55|52.2|55.07|52.27|55|52.2|0
1648779210000|2022-04-01 02:13:30|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1648779230000|2022-04-01 02:13:50|55.11|52.31|55.07|52.27|55.11|52.31|55.07|52.27|0
1648779250000|2022-04-01 02:14:10|55|52.2|54.93|52.13|55|52.2|54.93|52.13|0
1648779260000|2022-04-01 02:14:20|54.97|52.17|55|52.2|55|52.2|54.97|52.17|0
1648779280000|2022-04-01 02:14:40|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648779290000|2022-04-01 02:14:50|55|52.2|55|52.2|55|52.2|55|52.2|0
1648779300000|2022-04-01 02:15:00|55.04|52.24|55|52.2|55.04|52.24|55|52.2|0
1648779310000|2022-04-01 02:15:10|55.07|52.27|55|52.2|55.07|52.27|55|52.2|0
1648779320000|2022-04-01 02:15:20|55.07|52.27|55.14|52.34|55.14|52.34|55.07|52.27|0
1648779340000|2022-04-01 02:15:40|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1648779360000|2022-04-01 02:16:00|55.14|52.34|55|52.2|55.14|52.34|55|52.2|0
1648779430000|2022-04-01 02:17:10|55.07|52.27|55|52.2|55.07|52.27|55|52.2|0
1648779440000|2022-04-01 02:17:20|55.04|52.24|55|52.2|55.07|52.27|55|52.2|0
1648779450000|2022-04-01 02:17:30|55.04|52.24|55.07|52.27|55.07|52.27|55.04|52.24|0
1648779470000|2022-04-01 02:17:50|55|52.2|55.04|52.24|55.04|52.24|55|52.2|0
1648779480000|2022-04-01 02:18:00|55|52.2|55|52.2|55|52.2|54.97|52.17|0
1648779500000|2022-04-01 02:18:20|54.93|52.13|54.93|52.13|55|52.2|54.93|52.13|0
1648779510000|2022-04-01 02:18:30|54.97|52.17|55|52.2|55|52.2|54.97|52.17|0
1648779520000|2022-04-01 02:18:40|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1648779540000|2022-04-01 02:19:00|55|52.2|55|52.2|55|52.2|55|52.2|0
1648779550000|2022-04-01 02:19:10|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648779560000|2022-04-01 02:19:20|55|52.2|55|52.2|55|52.2|55|52.2|0
1648779570000|2022-04-01 02:19:30|55.07|52.27|55|52.2|55.07|52.27|55|52.2|0
1648779590000|2022-04-01 02:19:50|55.03|52.23|55.07|52.27|55.07|52.27|55.03|52.23|0
1648779600000|2022-04-01 02:20:00|55.03|52.23|55|52.2|55.07|52.27|55|52.2|0
1648779610000|2022-04-01 02:20:10|55.03|52.23|54.93|52.13|55.03|52.23|54.93|52.13|0
1648779620000|2022-04-01 02:20:20|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648779630000|2022-04-01 02:20:30|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1648779640000|2022-04-01 02:20:40|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648779650000|2022-04-01 02:20:50|54.89|52.09|54.86|52.06|54.89|52.09|54.86|52.06|0
1648779660000|2022-04-01 02:21:00|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1648779670000|2022-04-01 02:21:10|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1648779680000|2022-04-01 02:21:20|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1648779730000|2022-04-01 02:22:10|54.76|51.96|54.72|51.92|54.76|51.96|54.72|51.92|0
1648779760000|2022-04-01 02:22:40|54.79|51.99|54.72|51.92|54.79|51.99|54.72|51.92|0
1648779770000|2022-04-01 02:22:50|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1648779780000|2022-04-01 02:23:00|54.62|51.82|54.65|51.85|54.65|51.85|54.62|51.82|0
1648779790000|2022-04-01 02:23:10|54.62|51.82|54.65|51.85|54.65|51.85|54.62|51.82|0
1648779840000|2022-04-01 02:24:00|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1648779850000|2022-04-01 02:24:10|54.65|51.85|54.72|51.92|54.72|51.92|54.65|51.85|0
1648779860000|2022-04-01 02:24:20|54.79|51.99|54.86|52.06|54.86|52.06|54.79|51.99|0
1648779870000|2022-04-01 02:24:30|54.89|52.09|54.86|52.06|54.89|52.09|54.86|52.06|0
1648779890000|2022-04-01 02:24:50|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648779900000|2022-04-01 02:25:00|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648779910000|2022-04-01 02:25:10|54.82|52.02|54.86|52.06|54.86|52.06|54.82|52.02|0
1648779970000|2022-04-01 02:26:10|54.79|51.99|54.93|52.13|54.93|52.13|54.79|51.99|0
1648779980000|2022-04-01 02:26:20|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648779990000|2022-04-01 02:26:30|54.89|52.09|54.93|52.13|54.93|52.13|54.89|52.09|0
1648780070000|2022-04-01 02:27:50|54.96|52.16|54.93|52.13|54.96|52.16|54.93|52.13|0
1648780080000|2022-04-01 02:28:00|55|52.2|55|52.2|55|52.2|55|52.2|0
1648780090000|2022-04-01 02:28:10|54.93|52.13|54.86|52.06|54.93|52.13|54.86|52.06|0
1648780110000|2022-04-01 02:28:30|54.93|52.13|54.86|52.06|54.93|52.13|54.86|52.06|0
1648780150000|2022-04-01 02:29:10|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648780160000|2022-04-01 02:29:20|55|52.2|55|52.2|55|52.2|55|52.2|0
1648780180000|2022-04-01 02:29:40|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648780190000|2022-04-01 02:29:50|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648780200000|2022-04-01 02:30:00|54.93|52.13|54.96|52.16|54.96|52.16|54.93|52.13|0
1648780210000|2022-04-01 02:30:10|55|52.2|54.93|52.13|55|52.2|54.93|52.13|0
1648780230000|2022-04-01 02:30:30|54.96|52.16|54.93|52.13|54.96|52.16|54.93|52.13|0
1648780240000|2022-04-01 02:30:40|55|52.2|54.93|52.13|55|52.2|54.93|52.13|0
1648780250000|2022-04-01 02:30:50|54.96|52.16|55|52.2|55|52.2|54.96|52.16|0
1648780260000|2022-04-01 02:31:00|54.96|52.16|55|52.2|55|52.2|54.96|52.16|0
1648780270000|2022-04-01 02:31:10|55.03|52.23|55.06|52.26|55.06|52.26|55.03|52.23|0
1648780290000|2022-04-01 02:31:30|55.03|52.23|55.06|52.26|55.06|52.26|55.03|52.23|0
1648780320000|2022-04-01 02:32:00|55.2|52.4|55.13|52.33|55.2|52.4|55.13|52.33|0
1648780330000|2022-04-01 02:32:10|55.06|52.26|54.99|52.19|55.06|52.26|54.99|52.19|0
1648780340000|2022-04-01 02:32:20|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1648780350000|2022-04-01 02:32:30|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648780370000|2022-04-01 02:32:50|54.86|52.06|54.93|52.13|54.93|52.13|54.86|52.06|0
1648780380000|2022-04-01 02:33:00|54.96|52.16|54.99|52.19|54.99|52.19|54.96|52.16|0
1648780390000|2022-04-01 02:33:10|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1648780400000|2022-04-01 02:33:20|54.86|52.06|54.92|52.12|54.92|52.12|54.86|52.06|0
1648780430000|2022-04-01 02:33:50|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648780460000|2022-04-01 02:34:20|55.06|52.26|54.99|52.19|55.06|52.26|54.99|52.19|0
1648780470000|2022-04-01 02:34:30|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1648780480000|2022-04-01 02:34:40|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648780490000|2022-04-01 02:34:50|55.06|52.26|55.13|52.33|55.13|52.33|55.06|52.26|0
1648780500000|2022-04-01 02:35:00|55.17|52.37|55.13|52.33|55.17|52.37|55.13|52.33|0
1648780520000|2022-04-01 02:35:20|55.2|52.4|55.2|52.4|55.2|52.4|55.2|52.4|0
1648780530000|2022-04-01 02:35:30|55.13|52.33|55.2|52.4|55.2|52.4|55.13|52.33|0
1648780540000|2022-04-01 02:35:40|55.13|52.33|55.2|52.4|55.2|52.4|55.13|52.33|0
1648780560000|2022-04-01 02:36:00|55.27|52.47|55.13|52.33|55.27|52.47|55.13|52.33|0
1648780570000|2022-04-01 02:36:10|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1648780590000|2022-04-01 02:36:30|55.13|52.33|55.2|52.4|55.2|52.4|55.13|52.33|0
1648780610000|2022-04-01 02:36:50|55.27|52.47|55.27|52.47|55.27|52.47|55.27|52.47|0
1648780630000|2022-04-01 02:37:10|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1648780690000|2022-04-01 02:38:10|55.41|52.61|55.48|52.68|55.48|52.68|55.41|52.61|0
1648780700000|2022-04-01 02:38:20|55.55|52.75|55.55|52.75|55.62|52.82|55.55|52.75|0
1648780720000|2022-04-01 02:38:40|55.51|52.71|55.55|52.75|55.55|52.75|55.51|52.71|0
1648780730000|2022-04-01 02:38:50|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1648780740000|2022-04-01 02:39:00|55.62|52.82|55.62|52.82|55.62|52.82|55.62|52.82|0
1648780760000|2022-04-01 02:39:20|55.55|52.75|55.62|52.82|55.62|52.82|55.55|52.75|0
1648780770000|2022-04-01 02:39:30|55.55|52.75|55.55|52.75|55.55|52.75|55.55|52.75|0
1648780810000|2022-04-01 02:40:10|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1648780820000|2022-04-01 02:40:20|55.55|52.75|55.48|52.68|55.55|52.75|55.48|52.68|0
1648780830000|2022-04-01 02:40:30|55.55|52.75|55.62|52.82|55.62|52.82|55.55|52.75|0
1648780840000|2022-04-01 02:40:40|55.55|52.75|55.55|52.75|55.55|52.75|55.55|52.75|0
1648780850000|2022-04-01 02:40:50|55.62|52.82|55.69|52.89|55.69|52.89|55.62|52.82|0
1648780880000|2022-04-01 02:41:20|55.62|52.82|55.62|52.82|55.62|52.82|55.62|52.82|0
1648780890000|2022-04-01 02:41:30|55.65|52.85|55.69|52.89|55.69|52.89|55.65|52.85|0
1648780900000|2022-04-01 02:41:40|55.65|52.85|55.76|52.96|55.76|52.96|55.65|52.85|0
1648780920000|2022-04-01 02:42:00|55.69|52.89|55.76|52.96|55.76|52.96|55.69|52.89|0
1648780930000|2022-04-01 02:42:10|55.83|53.03|55.76|52.96|55.83|53.03|55.76|52.96|0
1648780940000|2022-04-01 02:42:20|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648780950000|2022-04-01 02:42:30|55.76|52.96|55.83|53.03|55.83|53.03|55.76|52.96|0
1648780960000|2022-04-01 02:42:40|55.86|53.06|55.9|53.1|55.9|53.1|55.83|53.03|0
1648780970000|2022-04-01 02:42:50|55.86|53.06|55.86|53.06|55.86|53.06|55.86|53.06|0
1648780980000|2022-04-01 02:43:00|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1648780990000|2022-04-01 02:43:10|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648781000000|2022-04-01 02:43:20|55.83|53.03|55.83|53.03|55.83|53.03|55.76|52.96|0
1648781030000|2022-04-01 02:43:50|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1648781040000|2022-04-01 02:44:00|55.97|53.17|55.97|53.17|55.97|53.17|55.97|53.17|0
1648781050000|2022-04-01 02:44:10|55.9|53.1|55.97|53.17|55.97|53.17|55.9|53.1|0
1648781060000|2022-04-01 02:44:20|55.83|53.03|55.76|52.96|55.83|53.03|55.76|52.96|0
1648781070000|2022-04-01 02:44:30|55.83|53.03|55.9|53.1|55.9|53.1|55.83|53.03|0
1648781080000|2022-04-01 02:44:40|55.83|53.03|55.76|52.96|55.83|53.03|55.76|52.96|0
1648781100000|2022-04-01 02:45:00|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1648781110000|2022-04-01 02:45:10|55.76|52.96|55.83|53.03|55.83|53.03|55.76|52.96|0
1648781120000|2022-04-01 02:45:20|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648781150000|2022-04-01 02:45:50|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1648781180000|2022-04-01 02:46:20|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1648781190000|2022-04-01 02:46:30|55.72|52.92|55.69|52.89|55.72|52.92|55.69|52.89|0
1648781200000|2022-04-01 02:46:40|55.61|52.81|55.68|52.88|55.68|52.88|55.61|52.81|0
1648781230000|2022-04-01 02:47:10|55.72|52.92|55.75|52.95|55.75|52.95|55.72|52.92|0
1648781240000|2022-04-01 02:47:20|55.82|53.02|55.75|52.95|55.82|53.02|55.75|52.95|0
1648781280000|2022-04-01 02:48:00|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1648781310000|2022-04-01 02:48:30|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648781340000|2022-04-01 02:49:00|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648781350000|2022-04-01 02:49:10|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1648781400000|2022-04-01 02:50:00|55.96|53.16|56.03|53.23|56.03|53.23|55.96|53.16|0
1648781410000|2022-04-01 02:50:10|56.1|53.3|56.03|53.23|56.1|53.3|56.03|53.23|0
1648781420000|2022-04-01 02:50:20|56.1|53.3|56.03|53.23|56.1|53.3|56.03|53.23|0
1648781430000|2022-04-01 02:50:30|56.07|53.27|56.03|53.23|56.07|53.27|56.03|53.23|0
1648781440000|2022-04-01 02:50:40|55.96|53.16|55.96|53.16|56.03|53.23|55.96|53.16|0
1648781460000|2022-04-01 02:51:00|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648781470000|2022-04-01 02:51:10|55.82|53.02|55.89|53.09|55.89|53.09|55.82|53.02|0
1648781480000|2022-04-01 02:51:20|55.96|53.16|55.89|53.09|55.96|53.16|55.89|53.09|0
1648781490000|2022-04-01 02:51:30|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648781500000|2022-04-01 02:51:40|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648781520000|2022-04-01 02:52:00|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648781600000|2022-04-01 02:53:20|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1648781620000|2022-04-01 02:53:40|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648781630000|2022-04-01 02:53:50|55.89|53.09|55.93|53.13|55.93|53.13|55.89|53.09|0
1648781640000|2022-04-01 02:54:00|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648781660000|2022-04-01 02:54:20|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1648781680000|2022-04-01 02:54:40|55.75|52.95|55.82|53.02|55.82|53.02|55.75|52.95|0
1648781690000|2022-04-01 02:54:50|55.78|52.98|55.75|52.95|55.82|53.02|55.75|52.95|0
1648781700000|2022-04-01 02:55:00|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1648781710000|2022-04-01 02:55:10|55.89|53.09|55.82|53.02|55.89|53.09|55.82|53.02|0
1648781750000|2022-04-01 02:55:50|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648781790000|2022-04-01 02:56:30|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1648781800000|2022-04-01 02:56:40|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648781810000|2022-04-01 02:56:50|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1648781820000|2022-04-01 02:57:00|55.85|53.05|55.89|53.09|55.89|53.09|55.85|53.05|0
1648781830000|2022-04-01 02:57:10|55.92|53.12|55.92|53.12|55.92|53.12|55.92|53.12|0
1648781840000|2022-04-01 02:57:20|55.96|53.16|55.82|53.02|55.96|53.16|55.82|53.02|0
1648781850000|2022-04-01 02:57:30|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1648781870000|2022-04-01 02:57:50|55.82|53.02|55.85|53.05|55.85|53.05|55.82|53.02|0
1648781880000|2022-04-01 02:58:00|55.89|53.09|55.89|53.09|55.89|53.09|55.82|53.02|0
1648781890000|2022-04-01 02:58:10|55.92|53.12|55.96|53.16|55.96|53.16|55.92|53.12|0
1648781900000|2022-04-01 02:58:20|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1648781910000|2022-04-01 02:58:30|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1648781950000|2022-04-01 02:59:10|56.03|53.23|55.96|53.16|56.03|53.23|55.96|53.16|0
1648782000000|2022-04-01 03:00:00|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1648782010000|2022-04-01 03:00:10|56.1|53.3|56.1|53.3|56.1|53.3|56.1|53.3|0
1648782020000|2022-04-01 03:00:20|56.17|53.37|56.24|53.44|56.24|53.44|56.17|53.37|0
1648782030000|2022-04-01 03:00:30|56.2|53.4|56.1|53.3|56.27|53.47|56.1|53.3|0
1648782040000|2022-04-01 03:00:40|56.13|53.33|56.1|53.3|56.13|53.33|56.1|53.3|0
1648782050000|2022-04-01 03:00:50|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1648782060000|2022-04-01 03:01:00|56.24|53.44|56.31|53.51|56.31|53.51|56.24|53.44|0
1648782070000|2022-04-01 03:01:10|56.24|53.44|56.24|53.44|56.24|53.44|56.24|53.44|0
1648782090000|2022-04-01 03:01:30|56.2|53.4|56.2|53.4|56.24|53.44|56.17|53.37|0
1648782100000|2022-04-01 03:01:40|56.24|53.44|56.31|53.51|56.31|53.51|56.24|53.44|0
1648782130000|2022-04-01 03:02:10|56.24|53.44|56.31|53.51|56.31|53.51|56.24|53.44|0
1648782170000|2022-04-01 03:02:50|56.52|53.72|56.52|53.72|56.52|53.72|56.52|53.72|0
1648782180000|2022-04-01 03:03:00|56.38|53.58|56.38|53.58|56.38|53.58|56.38|53.58|0
1648782190000|2022-04-01 03:03:10|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1648782200000|2022-04-01 03:03:20|56.49|53.69|56.66|53.86|56.66|53.86|56.45|53.65|0
1648782210000|2022-04-01 03:03:30|56.59|53.79|56.59|53.79|56.59|53.79|56.59|53.79|0
1648782220000|2022-04-01 03:03:40|56.52|53.72|56.63|53.83|56.63|53.83|56.52|53.72|0
1648782230000|2022-04-01 03:03:50|56.66|53.86|56.77|53.97|56.77|53.97|56.66|53.86|0
1648782240000|2022-04-01 03:04:00|56.73|53.93|56.73|53.93|56.73|53.93|56.73|53.93|0
1648782250000|2022-04-01 03:04:10|56.66|53.86|56.66|53.86|56.73|53.93|56.66|53.86|0
1648782260000|2022-04-01 03:04:20|56.63|53.83|56.66|53.86|56.66|53.86|56.63|53.83|0
1648782300000|2022-04-01 03:05:00|56.59|53.79|56.52|53.72|56.59|53.79|56.52|53.72|0
1648782310000|2022-04-01 03:05:10|56.45|53.65|56.52|53.72|56.52|53.72|56.45|53.65|0
1648782330000|2022-04-01 03:05:30|56.59|53.79|56.59|53.79|56.59|53.79|56.59|53.79|0
1648782340000|2022-04-01 03:05:40|56.55|53.75|56.52|53.72|56.55|53.75|56.52|53.72|0
1648782350000|2022-04-01 03:05:50|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1648782360000|2022-04-01 03:06:00|56.38|53.58|56.31|53.51|56.38|53.58|56.31|53.51|0
1648782380000|2022-04-01 03:06:20|56.27|53.47|56.24|53.44|56.27|53.47|56.24|53.44|0
1648782420000|2022-04-01 03:07:00|56.31|53.51|56.17|53.37|56.31|53.51|56.17|53.37|0
1648782470000|2022-04-01 03:07:50|56.24|53.44|56.2|53.4|56.24|53.44|56.2|53.4|0
1648782480000|2022-04-01 03:08:00|56.24|53.44|56.24|53.44|56.24|53.44|56.24|53.44|0
1648782490000|2022-04-01 03:08:10|56.31|53.51|56.24|53.44|56.31|53.51|56.24|53.44|0
1648782500000|2022-04-01 03:08:20|56.31|53.51|56.31|53.51|56.31|53.51|56.31|53.51|0
1648782510000|2022-04-01 03:08:30|56.24|53.44|56.24|53.44|56.24|53.44|56.24|53.44|0
1648782520000|2022-04-01 03:08:40|56.31|53.51|56.24|53.44|56.31|53.51|56.24|53.44|0
1648782570000|2022-04-01 03:09:30|56.31|53.51|56.31|53.51|56.31|53.51|56.31|53.51|0
1648782590000|2022-04-01 03:09:50|56.24|53.44|56.24|53.44|56.24|53.44|56.24|53.44|0
1648782620000|2022-04-01 03:10:20|56.31|53.51|56.31|53.51|56.31|53.51|56.31|53.51|0
1648782640000|2022-04-01 03:10:40|56.24|53.44|56.27|53.47|56.27|53.47|56.24|53.44|0
1648782650000|2022-04-01 03:10:50|56.31|53.51|56.27|53.47|56.31|53.51|56.24|53.44|0
1648782660000|2022-04-01 03:11:00|56.31|53.51|56.38|53.58|56.38|53.58|56.31|53.51|0
1648782670000|2022-04-01 03:11:10|56.34|53.54|56.38|53.58|56.38|53.58|56.34|53.54|0
1648782690000|2022-04-01 03:11:30|56.31|53.51|56.38|53.58|56.38|53.58|56.31|53.51|0
1648782700000|2022-04-01 03:11:40|56.34|53.54|56.38|53.58|56.38|53.58|56.34|53.54|0
1648782730000|2022-04-01 03:12:10|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1648782760000|2022-04-01 03:12:40|56.38|53.58|56.38|53.58|56.38|53.58|56.38|53.58|0
1648782770000|2022-04-01 03:12:50|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1648782780000|2022-04-01 03:13:00|56.38|53.58|56.38|53.58|56.38|53.58|56.38|53.58|0
1648782790000|2022-04-01 03:13:10|56.41|53.61|56.45|53.65|56.45|53.65|56.41|53.61|0
1648782840000|2022-04-01 03:14:00|56.52|53.72|56.52|53.72|56.52|53.72|56.52|53.72|0
1648782900000|2022-04-01 03:15:00|56.59|53.79|56.59|53.79|56.59|53.79|56.52|53.72|0
1648782950000|2022-04-01 03:15:50|56.66|53.86|56.59|53.79|56.66|53.86|56.59|53.79|0
1648782960000|2022-04-01 03:16:00|56.66|53.86|56.66|53.86|56.66|53.86|56.59|53.79|0
1648782990000|2022-04-01 03:16:30|56.73|53.93|56.73|53.93|56.73|53.93|56.73|53.93|0
1648783000000|2022-04-01 03:16:40|56.69|53.89|56.73|53.93|56.73|53.93|56.69|53.89|0
1648783020000|2022-04-01 03:17:00|56.66|53.86|56.66|53.86|56.69|53.89|56.66|53.86|0
1648783030000|2022-04-01 03:17:10|56.69|53.89|56.66|53.86|56.69|53.89|56.66|53.86|0
1648783050000|2022-04-01 03:17:30|56.59|53.79|56.59|53.79|56.59|53.79|56.59|53.79|0
1648783120000|2022-04-01 03:18:40|56.55|53.75|56.59|53.79|56.59|53.79|56.55|53.75|0
1648783160000|2022-04-01 03:19:20|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1648783210000|2022-04-01 03:20:10|56.51|53.71|56.58|53.78|56.58|53.78|56.51|53.71|0
1648783220000|2022-04-01 03:20:20|56.51|53.71|56.58|53.78|56.58|53.78|56.51|53.71|0
1648783260000|2022-04-01 03:21:00|56.66|53.86|56.62|53.82|56.66|53.86|56.62|53.82|0
1648783270000|2022-04-01 03:21:10|56.66|53.86|56.66|53.86|56.66|53.86|56.62|53.82|0
1648783280000|2022-04-01 03:21:20|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1648783360000|2022-04-01 03:22:40|56.51|53.71|56.51|53.71|56.51|53.71|56.51|53.71|0
1648783380000|2022-04-01 03:23:00|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1648783390000|2022-04-01 03:23:10|55.8|53|55.8|53|55.8|53|55.8|53|0
1648783570000|2022-04-01 03:26:10|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1648783580000|2022-04-01 03:26:20|55.8|53|55.8|53|55.8|53|55.8|53|0
1648783650000|2022-04-01 03:27:30|55.84|53.04|55.84|53.04|55.84|53.04|55.84|53.04|0
1648783660000|2022-04-01 03:27:40|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1648783680000|2022-04-01 03:28:00|55.8|53|55.8|53|55.8|53|55.8|53|0
1648783700000|2022-04-01 03:28:20|55.73|52.93|55.73|52.93|55.73|52.93|55.73|52.93|0
1648783730000|2022-04-01 03:28:50|55.66|52.86|55.66|52.86|55.66|52.86|55.66|52.86|0
1648783750000|2022-04-01 03:29:10|55.62|52.82|55.62|52.82|55.62|52.82|55.62|52.82|0
1648783760000|2022-04-01 03:29:20|55.66|52.86|55.66|52.86|55.66|52.86|55.59|52.79|0
1648783810000|2022-04-01 03:30:10|55.59|52.79|55.62|52.82|55.66|52.86|55.59|52.79|0
1648783820000|2022-04-01 03:30:20|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1648783840000|2022-04-01 03:30:40|55.66|52.86|55.66|52.86|55.66|52.86|55.66|52.86|0
1648783860000|2022-04-01 03:31:00|55.59|52.79|55.62|52.82|55.62|52.82|55.59|52.79|0
1648783870000|2022-04-01 03:31:10|55.66|52.86|55.73|52.93|55.73|52.93|55.66|52.86|0
1648783880000|2022-04-01 03:31:20|55.62|52.82|55.62|52.82|55.66|52.86|55.59|52.79|0
1648783890000|2022-04-01 03:31:30|55.66|52.86|55.66|52.86|55.66|52.86|55.59|52.79|0
1648783900000|2022-04-01 03:31:40|55.62|52.82|55.62|52.82|55.66|52.86|55.62|52.82|0
1648783910000|2022-04-01 03:31:50|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1648783920000|2022-04-01 03:32:00|55.55|52.75|55.55|52.75|55.55|52.75|55.52|52.72|0
1648783930000|2022-04-01 03:32:10|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1648783940000|2022-04-01 03:32:20|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1648783950000|2022-04-01 03:32:30|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1648783990000|2022-04-01 03:33:10|55.48|52.68|55.45|52.65|55.52|52.72|55.45|52.65|0
1648784000000|2022-04-01 03:33:20|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1648784040000|2022-04-01 03:34:00|55.59|52.79|55.52|52.72|55.59|52.79|55.52|52.72|0
1648784060000|2022-04-01 03:34:20|55.48|52.68|55.45|52.65|55.52|52.72|55.45|52.65|0
1648784100000|2022-04-01 03:35:00|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1648784120000|2022-04-01 03:35:20|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1648784140000|2022-04-01 03:35:40|55.38|52.58|55.45|52.65|55.45|52.65|55.38|52.58|0
1648784160000|2022-04-01 03:36:00|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1648784210000|2022-04-01 03:36:50|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1648784220000|2022-04-01 03:37:00|55.24|52.44|55.31|52.51|55.31|52.51|55.24|52.44|0
1648784240000|2022-04-01 03:37:20|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1648784250000|2022-04-01 03:37:30|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1648784260000|2022-04-01 03:37:40|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1648784270000|2022-04-01 03:37:50|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1648784280000|2022-04-01 03:38:00|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1648784330000|2022-04-01 03:38:50|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648784360000|2022-04-01 03:39:20|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648784370000|2022-04-01 03:39:30|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648784400000|2022-04-01 03:40:00|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648784410000|2022-04-01 03:40:10|55.2|52.4|55.23|52.43|55.23|52.43|55.2|52.4|0
1648784450000|2022-04-01 03:40:50|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648784460000|2022-04-01 03:41:00|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648784470000|2022-04-01 03:41:10|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648784510000|2022-04-01 03:41:50|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648784520000|2022-04-01 03:42:00|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1648784540000|2022-04-01 03:42:20|55.44|52.64|55.37|52.57|55.44|52.64|55.37|52.57|0
1648784550000|2022-04-01 03:42:30|55.41|52.61|55.37|52.57|55.41|52.61|55.37|52.57|0
1648784560000|2022-04-01 03:42:40|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648784570000|2022-04-01 03:42:50|55.37|52.57|55.3|52.5|55.37|52.57|55.3|52.5|0
1648784580000|2022-04-01 03:43:00|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648784610000|2022-04-01 03:43:30|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648784630000|2022-04-01 03:43:50|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1648784640000|2022-04-01 03:44:00|55.16|52.36|55.23|52.43|55.23|52.43|55.16|52.36|0
1648784650000|2022-04-01 03:44:10|55.16|52.36|55.23|52.43|55.23|52.43|55.16|52.36|0
1648784700000|2022-04-01 03:45:00|55.3|52.5|55.23|52.43|55.3|52.5|55.23|52.43|0
1648784720000|2022-04-01 03:45:20|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648784730000|2022-04-01 03:45:30|55.23|52.43|55.3|52.5|55.3|52.5|55.23|52.43|0
1648784740000|2022-04-01 03:45:40|55.27|52.47|55.3|52.5|55.3|52.5|55.27|52.47|0
1648784750000|2022-04-01 03:45:50|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648784780000|2022-04-01 03:46:20|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648784790000|2022-04-01 03:46:30|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648784840000|2022-04-01 03:47:20|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648784950000|2022-04-01 03:49:10|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648784990000|2022-04-01 03:49:50|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648785010000|2022-04-01 03:50:10|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1648785050000|2022-04-01 03:50:50|55.44|52.64|55.37|52.57|55.44|52.64|55.37|52.57|0
1648785090000|2022-04-01 03:51:30|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648785100000|2022-04-01 03:51:40|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648785110000|2022-04-01 03:51:50|55.16|52.36|55.23|52.43|55.23|52.43|55.16|52.36|0
1648785120000|2022-04-01 03:52:00|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648785140000|2022-04-01 03:52:20|55.33|52.53|55.3|52.5|55.33|52.53|55.3|52.5|0
1648785190000|2022-04-01 03:53:10|55.37|52.57|55.3|52.5|55.37|52.57|55.3|52.5|0
1648785200000|2022-04-01 03:53:20|55.23|52.43|55.26|52.46|55.26|52.46|55.23|52.43|0
1648785210000|2022-04-01 03:53:30|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648785220000|2022-04-01 03:53:40|55.23|52.43|55.16|52.36|55.23|52.43|55.16|52.36|0
1648785230000|2022-04-01 03:53:50|55.23|52.43|55.19|52.39|55.23|52.43|55.19|52.39|0
1648785240000|2022-04-01 03:54:00|55.23|52.43|55.23|52.43|55.23|52.43|55.16|52.36|0
1648785250000|2022-04-01 03:54:10|55.19|52.39|55.23|52.43|55.23|52.43|55.19|52.39|0
1648785270000|2022-04-01 03:54:30|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648785280000|2022-04-01 03:54:40|55.23|52.43|55.16|52.36|55.23|52.43|55.16|52.36|0
1648785300000|2022-04-01 03:55:00|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648785340000|2022-04-01 03:55:40|55.05|52.25|55.09|52.29|55.09|52.29|55.02|52.22|0
1648785360000|2022-04-01 03:56:00|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648785380000|2022-04-01 03:56:20|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648785390000|2022-04-01 03:56:30|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648785410000|2022-04-01 03:56:50|55.09|52.29|55.12|52.32|55.16|52.36|55.09|52.29|0
1648785420000|2022-04-01 03:57:00|55.09|52.29|55.09|52.29|55.16|52.36|55.09|52.29|0
1648785430000|2022-04-01 03:57:10|55.12|52.32|55.16|52.36|55.16|52.36|55.12|52.32|0
1648785460000|2022-04-01 03:57:40|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1648785470000|2022-04-01 03:57:50|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648785480000|2022-04-01 03:58:00|55.12|52.32|55.12|52.32|55.12|52.32|55.12|52.32|0
1648785490000|2022-04-01 03:58:10|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648785500000|2022-04-01 03:58:20|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1648785530000|2022-04-01 03:58:50|55.3|52.5|55.29|52.49|55.3|52.5|55.29|52.49|0
1648785540000|2022-04-01 03:59:00|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648785550000|2022-04-01 03:59:10|55.16|52.36|55.22|52.42|55.22|52.42|55.16|52.36|0
1648785570000|2022-04-01 03:59:30|55.26|52.46|55.22|52.42|55.26|52.46|55.22|52.42|0
1648785580000|2022-04-01 03:59:40|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648785600000|2022-04-01 04:00:00|55.36|52.56|55.29|52.49|55.36|52.56|55.29|52.49|0
1648785630000|2022-04-01 04:00:30|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648785640000|2022-04-01 04:00:40|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1648785650000|2022-04-01 04:00:50|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1648785660000|2022-04-01 04:01:00|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648785690000|2022-04-01 04:01:30|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648785700000|2022-04-01 04:01:40|55.29|52.49|55.26|52.46|55.29|52.49|55.26|52.46|0
1648785710000|2022-04-01 04:01:50|55.22|52.42|55.29|52.49|55.29|52.49|55.22|52.42|0
1648785760000|2022-04-01 04:02:40|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648785770000|2022-04-01 04:02:50|55.29|52.49|55.22|52.42|55.29|52.49|55.22|52.42|0
1648785860000|2022-04-01 04:04:20|55.26|52.46|55.15|52.35|55.26|52.46|55.08|52.28|0
1648785890000|2022-04-01 04:04:50|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648785900000|2022-04-01 04:05:00|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648785910000|2022-04-01 04:05:10|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648785920000|2022-04-01 04:05:20|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648785930000|2022-04-01 04:05:30|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648785960000|2022-04-01 04:06:00|55.15|52.35|55.22|52.42|55.22|52.42|55.15|52.35|0
1648785970000|2022-04-01 04:06:10|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648786020000|2022-04-01 04:07:00|55.11|52.31|55.08|52.28|55.11|52.31|55.08|52.28|0
1648786030000|2022-04-01 04:07:10|55.11|52.31|55.15|52.35|55.15|52.35|55.11|52.31|0
1648786040000|2022-04-01 04:07:20|55.08|52.28|55.15|52.35|55.15|52.35|55.08|52.28|0
1648786050000|2022-04-01 04:07:30|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1648786060000|2022-04-01 04:07:40|55.15|52.35|55.08|52.28|55.15|52.35|55.08|52.28|0
1648786090000|2022-04-01 04:08:10|55.15|52.35|55.15|52.35|55.15|52.35|55.11|52.31|0
1648786140000|2022-04-01 04:09:00|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648786160000|2022-04-01 04:09:20|55.25|52.45|55.29|52.49|55.29|52.49|55.25|52.45|0
1648786220000|2022-04-01 04:10:20|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648786230000|2022-04-01 04:10:30|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648786260000|2022-04-01 04:11:00|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648786290000|2022-04-01 04:11:30|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648786320000|2022-04-01 04:12:00|55.22|52.42|55.29|52.49|55.29|52.49|55.22|52.42|0
1648786330000|2022-04-01 04:12:10|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648786350000|2022-04-01 04:12:30|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648786380000|2022-04-01 04:13:00|55.25|52.45|55.25|52.45|55.25|52.45|55.25|52.45|0
1648786390000|2022-04-01 04:13:10|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648786410000|2022-04-01 04:13:30|55.18|52.38|55.22|52.42|55.22|52.42|55.15|52.35|0
1648786430000|2022-04-01 04:13:50|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1648786450000|2022-04-01 04:14:10|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648786540000|2022-04-01 04:15:40|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648786550000|2022-04-01 04:15:50|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648786600000|2022-04-01 04:16:40|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1648786620000|2022-04-01 04:17:00|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1648786650000|2022-04-01 04:17:30|55.39|52.59|55.36|52.56|55.39|52.59|55.36|52.56|0
1648786730000|2022-04-01 04:18:50|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1648786740000|2022-04-01 04:19:00|55.39|52.59|55.43|52.63|55.43|52.63|55.39|52.59|0
1648786760000|2022-04-01 04:19:20|55.39|52.59|55.43|52.63|55.43|52.63|55.39|52.59|0
1648786780000|2022-04-01 04:19:40|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1648786830000|2022-04-01 04:20:30|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1648786870000|2022-04-01 04:21:10|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1648786880000|2022-04-01 04:21:20|55.28|52.48|55.28|52.48|55.28|52.48|55.28|52.48|0
1648786900000|2022-04-01 04:21:40|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1648786920000|2022-04-01 04:22:00|55.28|52.48|55.35|52.55|55.35|52.55|55.28|52.48|0
1648786930000|2022-04-01 04:22:10|55.28|52.48|55.35|52.55|55.35|52.55|55.28|52.48|0
1648786970000|2022-04-01 04:22:50|55.32|52.52|55.35|52.55|55.35|52.55|55.32|52.52|0
1648786980000|2022-04-01 04:23:00|55.28|52.48|55.35|52.55|55.35|52.55|55.28|52.48|0
1648786990000|2022-04-01 04:23:10|55.32|52.52|55.35|52.55|55.35|52.55|55.28|52.48|0
1648787010000|2022-04-01 04:23:30|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1648787020000|2022-04-01 04:23:40|55.35|52.55|55.39|52.59|55.39|52.59|55.35|52.55|0
1648787030000|2022-04-01 04:23:50|55.35|52.55|55.42|52.62|55.42|52.62|55.35|52.55|0
1648787040000|2022-04-01 04:24:00|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1648787290000|2022-04-01 04:28:10|55.28|52.48|55.21|52.41|55.28|52.48|55.21|52.41|0
1648787330000|2022-04-01 04:28:50|55.14|52.34|55.21|52.41|55.21|52.41|55.14|52.34|0
1648787400000|2022-04-01 04:30:00|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1648787440000|2022-04-01 04:30:40|55.21|52.41|55.28|52.48|55.28|52.48|55.21|52.41|0
1648787460000|2022-04-01 04:31:00|55.21|52.41|55.21|52.41|55.21|52.41|55.21|52.41|0
1648787540000|2022-04-01 04:32:20|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1648787550000|2022-04-01 04:32:30|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1648787660000|2022-04-01 04:34:20|55.1|52.3|55.07|52.27|55.1|52.3|55.07|52.27|0
1648787720000|2022-04-01 04:35:20|55.03|52.23|55.07|52.27|55.07|52.27|55.03|52.23|0
1648787730000|2022-04-01 04:35:30|55.03|52.23|54.93|52.13|55.03|52.23|54.93|52.13|0
1648787750000|2022-04-01 04:35:50|54.96|52.16|55|52.2|55|52.2|54.96|52.16|0
1648787800000|2022-04-01 04:36:40|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1648787850000|2022-04-01 04:37:30|55|52.2|55|52.2|55|52.2|55|52.2|0
1648787890000|2022-04-01 04:38:10|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648787930000|2022-04-01 04:38:50|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648788000000|2022-04-01 04:40:00|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1648788010000|2022-04-01 04:40:10|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1648788020000|2022-04-01 04:40:20|54.72|51.92|54.79|51.99|54.79|51.99|54.72|51.92|0
1648788050000|2022-04-01 04:40:50|54.75|51.95|54.79|51.99|54.79|51.99|54.75|51.95|0
1648788060000|2022-04-01 04:41:00|54.72|51.92|54.58|51.78|54.72|51.92|54.58|51.78|0
1648788070000|2022-04-01 04:41:10|54.51|51.71|54.44|51.64|54.51|51.71|54.44|51.64|0
1648788090000|2022-04-01 04:41:30|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1648788120000|2022-04-01 04:42:00|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1648788130000|2022-04-01 04:42:10|54.44|51.64|54.37|51.57|54.44|51.64|54.37|51.57|0
1648788140000|2022-04-01 04:42:20|54.44|51.64|54.44|51.64|54.44|51.64|54.44|51.64|0
1648788160000|2022-04-01 04:42:40|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1648788180000|2022-04-01 04:43:00|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1648788190000|2022-04-01 04:43:10|54.44|51.64|54.44|51.64|54.44|51.64|54.44|51.64|0
1648788200000|2022-04-01 04:43:20|54.37|51.57|54.37|51.57|54.44|51.64|54.37|51.57|0
1648788210000|2022-04-01 04:43:30|54.44|51.64|54.37|51.57|54.44|51.64|54.37|51.57|0
1648788220000|2022-04-01 04:43:40|54.4|51.6|54.44|51.64|54.44|51.64|54.4|51.6|0
1648788310000|2022-04-01 04:45:10|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1648788320000|2022-04-01 04:45:20|54.44|51.64|54.44|51.64|54.44|51.64|54.44|51.64|0
1648788350000|2022-04-01 04:45:50|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1648788360000|2022-04-01 04:46:00|54.44|51.64|54.44|51.64|54.44|51.64|54.44|51.64|0
1648788370000|2022-04-01 04:46:10|54.51|51.71|54.51|51.71|54.51|51.71|54.51|51.71|0
1648788410000|2022-04-01 04:46:50|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1648788420000|2022-04-01 04:47:00|54.57|51.77|54.51|51.71|54.57|51.77|54.51|51.71|0
1648788440000|2022-04-01 04:47:20|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1648788490000|2022-04-01 04:48:10|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1648788500000|2022-04-01 04:48:20|54.57|51.77|54.61|51.81|54.61|51.81|54.57|51.77|0
1648788510000|2022-04-01 04:48:30|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1648788600000|2022-04-01 04:50:00|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1648788650000|2022-04-01 04:50:50|54.43|51.63|54.37|51.57|54.43|51.63|54.37|51.57|0
1648788680000|2022-04-01 04:51:20|54.43|51.63|54.37|51.57|54.43|51.63|54.37|51.57|0
1648788700000|2022-04-01 04:51:40|54.36|51.56|54.36|51.56|54.36|51.56|54.36|51.56|0
1648788710000|2022-04-01 04:51:50|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1648788720000|2022-04-01 04:52:00|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1648788760000|2022-04-01 04:52:40|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1648788780000|2022-04-01 04:53:00|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1648788800000|2022-04-01 04:53:20|54.26|51.46|54.23|51.43|54.26|51.46|54.23|51.43|0
1648788810000|2022-04-01 04:53:30|54.16|51.36|54.16|51.36|54.16|51.36|54.16|51.36|0
1648788840000|2022-04-01 04:54:00|54.23|51.43|54.16|51.36|54.23|51.43|54.16|51.36|0
1648788850000|2022-04-01 04:54:10|54.86|52.06|54.86|52.06|54.86|52.06|54.86|52.06|0
1648788860000|2022-04-01 04:54:20|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1648788890000|2022-04-01 04:54:50|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648788930000|2022-04-01 04:55:30|55.06|52.26|54.99|52.19|55.06|52.26|54.99|52.19|0
1648788940000|2022-04-01 04:55:40|55.03|52.23|54.99|52.19|55.03|52.23|54.99|52.19|0
1648788950000|2022-04-01 04:55:50|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1648788960000|2022-04-01 04:56:00|55.13|52.33|55.2|52.4|55.2|52.4|55.13|52.33|0
1648788970000|2022-04-01 04:56:10|55.06|52.26|55.1|52.3|55.1|52.3|55.06|52.26|0
1648788980000|2022-04-01 04:56:20|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1648788990000|2022-04-01 04:56:30|55.03|52.23|54.99|52.19|55.03|52.23|54.99|52.19|0
1648789020000|2022-04-01 04:57:00|55.06|52.26|54.99|52.19|55.06|52.26|54.99|52.19|0
1648789030000|2022-04-01 04:57:10|55.03|52.23|54.99|52.19|55.03|52.23|54.99|52.19|0
1648789050000|2022-04-01 04:57:30|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1648789060000|2022-04-01 04:57:40|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648789090000|2022-04-01 04:58:10|54.92|52.12|54.85|52.05|54.92|52.12|54.85|52.05|0
1648789100000|2022-04-01 04:58:20|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1648789110000|2022-04-01 04:58:30|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1648789160000|2022-04-01 04:59:20|54.82|52.02|54.85|52.05|54.85|52.05|54.82|52.02|0
1648789190000|2022-04-01 04:59:50|54.89|52.09|54.92|52.12|54.92|52.12|54.89|52.09|0
1648789200000|2022-04-01 05:00:00|54.85|52.05|54.78|51.98|54.85|52.05|54.71|51.91|0
1648789210000|2022-04-01 05:00:10|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1648789220000|2022-04-01 05:00:20|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1648789230000|2022-04-01 05:00:30|54.85|52.05|54.92|52.12|54.92|52.12|54.85|52.05|0
1648789260000|2022-04-01 05:01:00|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648789300000|2022-04-01 05:01:40|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1648789310000|2022-04-01 05:01:50|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648789330000|2022-04-01 05:02:10|54.92|52.12|54.99|52.19|54.99|52.19|54.92|52.12|0
1648789340000|2022-04-01 05:02:20|54.92|52.12|54.99|52.19|54.99|52.19|54.92|52.12|0
1648789350000|2022-04-01 05:02:30|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1648789360000|2022-04-01 05:02:40|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1648789370000|2022-04-01 05:02:50|55.06|52.26|54.99|52.19|55.06|52.26|54.99|52.19|0
1648789380000|2022-04-01 05:03:00|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1648789390000|2022-04-01 05:03:10|54.85|52.05|54.85|52.05|54.85|52.05|54.78|51.98|0
1648789400000|2022-04-01 05:03:20|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1648789410000|2022-04-01 05:03:30|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648789420000|2022-04-01 05:03:40|54.95|52.15|54.99|52.19|54.99|52.19|54.95|52.15|0
1648789430000|2022-04-01 05:03:50|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1648789440000|2022-04-01 05:04:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1648789450000|2022-04-01 05:04:10|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648789460000|2022-04-01 05:04:20|55.06|52.26|55.06|52.26|55.13|52.33|55.06|52.26|0
1648789480000|2022-04-01 05:04:40|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1648789490000|2022-04-01 05:04:50|55.2|52.4|55.2|52.4|55.2|52.4|55.2|52.4|0
1648789500000|2022-04-01 05:05:00|55.13|52.33|55.06|52.26|55.13|52.33|55.06|52.26|0
1648789520000|2022-04-01 05:05:20|55.13|52.33|55.27|52.47|55.27|52.47|55.13|52.33|0
1648789550000|2022-04-01 05:05:50|55.2|52.4|55.2|52.4|55.2|52.4|55.2|52.4|0
1648789560000|2022-04-01 05:06:00|55.27|52.47|55.2|52.4|55.27|52.47|55.2|52.4|0
1648789580000|2022-04-01 05:06:20|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1648789590000|2022-04-01 05:06:30|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1648789600000|2022-04-01 05:06:40|55.2|52.4|55.27|52.47|55.27|52.47|55.2|52.4|0
1648789620000|2022-04-01 05:07:00|55.34|52.54|55.2|52.4|55.34|52.54|55.2|52.4|0
1648789630000|2022-04-01 05:07:10|55.27|52.47|55.34|52.54|55.34|52.54|55.27|52.47|0
1648789640000|2022-04-01 05:07:20|55.27|52.47|55.27|52.47|55.27|52.47|55.2|52.4|0
1648789650000|2022-04-01 05:07:30|55.34|52.54|55.3|52.5|55.34|52.54|55.3|52.5|0
1648789660000|2022-04-01 05:07:40|55.34|52.54|55.34|52.54|55.34|52.54|55.27|52.47|0
1648789670000|2022-04-01 05:07:50|55.27|52.47|55.27|52.47|55.27|52.47|55.27|52.47|0
1648789680000|2022-04-01 05:08:00|55.34|52.54|55.27|52.47|55.34|52.54|55.27|52.47|0
1648789700000|2022-04-01 05:08:20|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1648789710000|2022-04-01 05:08:30|55.27|52.47|55.27|52.47|55.27|52.47|55.27|52.47|0
1648789720000|2022-04-01 05:08:40|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1648789730000|2022-04-01 05:08:50|55.27|52.47|55.34|52.54|55.34|52.54|55.27|52.47|0
1648789740000|2022-04-01 05:09:00|55.27|52.47|55.2|52.4|55.27|52.47|55.2|52.4|0
1648789760000|2022-04-01 05:09:20|55.27|52.47|55.2|52.4|55.27|52.47|55.2|52.4|0
1648789770000|2022-04-01 05:09:30|55.27|52.47|55.27|52.47|55.27|52.47|55.27|52.47|0
1648789780000|2022-04-01 05:09:40|55.23|52.43|55.2|52.4|55.23|52.43|55.2|52.4|0
1648789800000|2022-04-01 05:10:00|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1648789810000|2022-04-01 05:10:10|55.2|52.4|55.2|52.4|55.2|52.4|55.2|52.4|0
1648789830000|2022-04-01 05:10:30|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1648789840000|2022-04-01 05:10:40|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1648789850000|2022-04-01 05:10:50|54.95|52.15|54.92|52.12|54.99|52.19|54.92|52.12|0
1648789860000|2022-04-01 05:11:00|54.99|52.19|54.92|52.12|54.99|52.19|54.92|52.12|0
1648789870000|2022-04-01 05:11:10|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1648789900000|2022-04-01 05:11:40|54.92|52.12|54.99|52.19|54.99|52.19|54.92|52.12|0
1648789910000|2022-04-01 05:11:50|54.92|52.12|54.99|52.19|54.99|52.19|54.92|52.12|0
1648789920000|2022-04-01 05:12:00|55.06|52.26|55.13|52.33|55.13|52.33|55.06|52.26|0
1648789930000|2022-04-01 05:12:10|55.19|52.39|55.19|52.39|55.19|52.39|55.19|52.39|0
1648789950000|2022-04-01 05:12:30|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648789960000|2022-04-01 05:12:40|55.19|52.39|55.26|52.46|55.26|52.46|55.19|52.39|0
1648789970000|2022-04-01 05:12:50|55.19|52.39|55.19|52.39|55.19|52.39|55.19|52.39|0
1648789980000|2022-04-01 05:13:00|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1648789990000|2022-04-01 05:13:10|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648790030000|2022-04-01 05:13:50|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1648790040000|2022-04-01 05:14:00|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648790050000|2022-04-01 05:14:10|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1648790060000|2022-04-01 05:14:20|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648790070000|2022-04-01 05:14:30|55.82|53.02|55.68|52.88|55.82|53.02|55.68|52.88|0
1648790080000|2022-04-01 05:14:40|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1648790090000|2022-04-01 05:14:50|55.68|52.88|55.75|52.95|55.75|52.95|55.68|52.88|0
1648790100000|2022-04-01 05:15:00|55.82|53.02|55.75|52.95|55.82|53.02|55.75|52.95|0
1648790110000|2022-04-01 05:15:10|55.82|53.02|55.75|52.95|55.82|53.02|55.75|52.95|0
1648790120000|2022-04-01 05:15:20|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1648790140000|2022-04-01 05:15:40|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1648790160000|2022-04-01 05:16:00|55.82|53.02|55.75|52.95|55.82|53.02|55.75|52.95|0
1648790170000|2022-04-01 05:16:10|55.82|53.02|55.89|53.09|55.89|53.09|55.82|53.02|0
1648790180000|2022-04-01 05:16:20|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1648790220000|2022-04-01 05:17:00|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1648790230000|2022-04-01 05:17:10|55.68|52.88|55.68|52.88|55.71|52.91|55.68|52.88|0
1648790250000|2022-04-01 05:17:30|55.61|52.81|55.61|52.81|55.61|52.81|55.61|52.81|0
1648790260000|2022-04-01 05:17:40|55.68|52.88|55.71|52.91|55.75|52.95|55.68|52.88|0
1648790270000|2022-04-01 05:17:50|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1648790280000|2022-04-01 05:18:00|55.68|52.88|55.75|52.95|55.75|52.95|55.68|52.88|0
1648790310000|2022-04-01 05:18:30|55.68|52.88|55.68|52.88|55.68|52.88|55.68|52.88|0
1648790320000|2022-04-01 05:18:40|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1648790330000|2022-04-01 05:18:50|55.78|52.98|55.82|53.02|55.82|53.02|55.78|52.98|0
1648790340000|2022-04-01 05:19:00|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1648790410000|2022-04-01 05:20:10|55.68|52.88|55.82|53.02|55.82|53.02|55.68|52.88|0
1648790420000|2022-04-01 05:20:20|55.78|52.98|55.75|52.95|55.78|52.98|55.75|52.95|0
1648790440000|2022-04-01 05:20:40|55.68|52.88|55.68|52.88|55.68|52.88|55.68|52.88|0
1648790460000|2022-04-01 05:21:00|55.61|52.81|55.61|52.81|55.61|52.81|55.61|52.81|0
1648790480000|2022-04-01 05:21:20|55.54|52.74|55.47|52.67|55.54|52.74|55.47|52.67|0
1648790490000|2022-04-01 05:21:30|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1648790520000|2022-04-01 05:22:00|55.47|52.67|55.54|52.74|55.54|52.74|55.47|52.67|0
1648790580000|2022-04-01 05:23:00|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1648790600000|2022-04-01 05:23:20|55.54|52.74|55.47|52.67|55.54|52.74|55.47|52.67|0
1648790620000|2022-04-01 05:23:40|55.5|52.7|55.47|52.67|55.54|52.74|55.47|52.67|0
1648790630000|2022-04-01 05:23:50|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1648790640000|2022-04-01 05:24:00|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1648790650000|2022-04-01 05:24:10|55.43|52.63|55.43|52.63|55.47|52.67|55.43|52.63|0
1648790660000|2022-04-01 05:24:20|55.47|52.67|55.47|52.67|55.47|52.67|55.43|52.63|0
1648790670000|2022-04-01 05:24:30|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1648790680000|2022-04-01 05:24:40|55.47|52.67|55.43|52.63|55.47|52.67|55.43|52.63|0
1648790690000|2022-04-01 05:24:50|55.4|52.6|55.47|52.67|55.47|52.67|55.4|52.6|0
1648790780000|2022-04-01 05:26:20|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648790800000|2022-04-01 05:26:40|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1648790830000|2022-04-01 05:27:10|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1648790840000|2022-04-01 05:27:20|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648790880000|2022-04-01 05:28:00|55.29|52.49|55.33|52.53|55.33|52.53|55.29|52.49|0
1648790900000|2022-04-01 05:28:20|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1648790970000|2022-04-01 05:29:30|55.47|52.67|55.4|52.6|55.47|52.67|55.4|52.6|0
1648790980000|2022-04-01 05:29:40|55.47|52.67|55.4|52.6|55.47|52.67|55.33|52.53|0
1648790990000|2022-04-01 05:29:50|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648791000000|2022-04-01 05:30:00|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1648791030000|2022-04-01 05:30:30|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1648791060000|2022-04-01 05:31:00|55.36|52.56|55.39|52.59|55.39|52.59|55.32|52.52|0
1648791080000|2022-04-01 05:31:20|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1648791150000|2022-04-01 05:32:30|55.25|52.45|55.25|52.45|55.25|52.45|55.25|52.45|0
1648791160000|2022-04-01 05:32:40|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1648791180000|2022-04-01 05:33:00|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648791190000|2022-04-01 05:33:10|55.25|52.45|55.11|52.31|55.25|52.45|55.11|52.31|0
1648791200000|2022-04-01 05:33:20|55.05|52.25|55.11|52.31|55.11|52.31|55.05|52.25|0
1648791240000|2022-04-01 05:34:00|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1648791250000|2022-04-01 05:34:10|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1648791260000|2022-04-01 05:34:20|55.11|52.31|55.11|52.31|55.11|52.31|55.11|52.31|0
1648791270000|2022-04-01 05:34:30|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1648791280000|2022-04-01 05:34:40|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1648791310000|2022-04-01 05:35:10|55.04|52.24|55.04|52.24|55.04|52.24|54.98|52.18|0
1648791320000|2022-04-01 05:35:20|55.11|52.31|55.11|52.31|55.11|52.31|55.11|52.31|0
1648791330000|2022-04-01 05:35:30|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1648791350000|2022-04-01 05:35:50|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1648791360000|2022-04-01 05:36:00|55.04|52.24|54.91|52.11|55.04|52.24|54.91|52.11|0
1648791370000|2022-04-01 05:36:10|54.84|52.04|54.84|52.04|54.84|52.04|54.84|52.04|0
1648791390000|2022-04-01 05:36:30|54.56|51.76|54.49|51.69|54.56|51.76|54.49|51.69|0
1648791410000|2022-04-01 05:36:50|54.56|51.76|54.49|51.69|54.56|51.76|54.49|51.69|0
1648791420000|2022-04-01 05:37:00|54.56|51.76|54.56|51.76|54.56|51.76|54.49|51.69|0
1648791430000|2022-04-01 05:37:10|54.63|51.83|54.56|51.76|54.63|51.83|54.56|51.76|0
1648791440000|2022-04-01 05:37:20|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1648791460000|2022-04-01 05:37:40|54.56|51.76|54.63|51.83|54.63|51.83|54.56|51.76|0
1648791470000|2022-04-01 05:37:50|54.7|51.9|54.7|51.9|54.7|51.9|54.7|51.9|0
1648791480000|2022-04-01 05:38:00|54.63|51.83|54.63|51.83|54.66|51.86|54.63|51.83|0
1648791490000|2022-04-01 05:38:10|54.7|51.9|54.7|51.9|54.7|51.9|54.7|51.9|0
1648791510000|2022-04-01 05:38:30|54.63|51.83|54.7|51.9|54.7|51.9|54.63|51.83|0
1648791520000|2022-04-01 05:38:40|54.63|51.83|54.7|51.9|54.7|51.9|54.63|51.83|0
1648791540000|2022-04-01 05:39:00|54.63|51.83|54.56|51.76|54.63|51.83|54.49|51.69|0
1648791550000|2022-04-01 05:39:10|54.52|51.72|54.63|51.83|54.63|51.83|54.52|51.72|0
1648791580000|2022-04-01 05:39:40|54.7|51.9|54.56|51.76|54.7|51.9|54.56|51.76|0
1648791620000|2022-04-01 05:40:20|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648791630000|2022-04-01 05:40:30|54.7|51.9|54.7|51.9|54.7|51.9|54.7|51.9|0
1648791660000|2022-04-01 05:41:00|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1648791680000|2022-04-01 05:41:20|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1648791720000|2022-04-01 05:42:00|54.56|51.76|54.63|51.83|54.63|51.83|54.56|51.76|0
1648791730000|2022-04-01 05:42:10|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1648791750000|2022-04-01 05:42:30|54.63|51.83|54.69|51.89|54.69|51.89|54.63|51.83|0
1648791760000|2022-04-01 05:42:40|54.76|51.96|54.73|51.93|54.76|51.96|54.73|51.93|0
1648791770000|2022-04-01 05:42:50|54.76|51.96|54.83|52.03|54.83|52.03|54.76|51.96|0
1648791790000|2022-04-01 05:43:10|54.9|52.1|54.9|52.1|54.9|52.1|54.87|52.07|0
1648791800000|2022-04-01 05:43:20|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648791810000|2022-04-01 05:43:30|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1648791820000|2022-04-01 05:43:40|54.97|52.17|54.9|52.1|54.97|52.17|54.9|52.1|0
1648791840000|2022-04-01 05:44:00|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648791850000|2022-04-01 05:44:10|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1648791860000|2022-04-01 05:44:20|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648791870000|2022-04-01 05:44:30|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1648791890000|2022-04-01 05:44:50|54.86|52.06|54.9|52.1|54.9|52.1|54.83|52.03|0
1648791900000|2022-04-01 05:45:00|54.83|52.03|54.9|52.1|54.9|52.1|54.83|52.03|0
1648791910000|2022-04-01 05:45:10|54.83|52.03|54.9|52.1|54.9|52.1|54.83|52.03|0
1648791950000|2022-04-01 05:45:50|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648791970000|2022-04-01 05:46:10|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1648791980000|2022-04-01 05:46:20|54.66|51.86|54.69|51.89|54.69|51.89|54.66|51.86|0
1648791990000|2022-04-01 05:46:30|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648792010000|2022-04-01 05:46:50|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1648792020000|2022-04-01 05:47:00|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648792030000|2022-04-01 05:47:10|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1648792040000|2022-04-01 05:47:20|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648792070000|2022-04-01 05:47:50|54.79|51.99|54.83|52.03|54.83|52.03|54.79|51.99|0
1648792090000|2022-04-01 05:48:10|54.76|51.96|54.83|52.03|54.83|52.03|54.76|51.96|0
1648792140000|2022-04-01 05:49:00|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648792160000|2022-04-01 05:49:20|54.79|51.99|54.76|51.96|54.79|51.99|54.76|51.96|0
1648792170000|2022-04-01 05:49:30|54.79|51.99|54.83|52.03|54.83|52.03|54.79|51.99|0
1648792180000|2022-04-01 05:49:40|54.79|51.99|54.83|52.03|54.83|52.03|54.79|51.99|0
1648792190000|2022-04-01 05:49:50|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1648792200000|2022-04-01 05:50:00|54.69|51.89|54.48|51.68|54.69|51.89|54.48|51.68|0
1648792210000|2022-04-01 05:50:10|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1648792220000|2022-04-01 05:50:20|54.62|51.82|54.62|51.82|54.65|51.85|54.62|51.82|0
1648792240000|2022-04-01 05:50:40|54.55|51.75|54.48|51.68|54.55|51.75|54.48|51.68|0
1648792250000|2022-04-01 05:50:50|54.35|51.55|54.41|51.61|54.41|51.61|54.35|51.55|0
1648792270000|2022-04-01 05:51:10|54.45|51.65|54.41|51.61|54.45|51.65|54.41|51.61|0
1648792280000|2022-04-01 05:51:20|54.45|51.65|54.41|51.61|54.45|51.65|54.41|51.61|0
1648792310000|2022-04-01 05:51:50|54.45|51.65|54.48|51.68|54.48|51.68|54.45|51.65|0
1648792330000|2022-04-01 05:52:10|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1648792340000|2022-04-01 05:52:20|54.45|51.65|54.48|51.68|54.48|51.68|54.45|51.65|0
1648792350000|2022-04-01 05:52:30|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1648792360000|2022-04-01 05:52:40|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648792370000|2022-04-01 05:52:50|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1648792390000|2022-04-01 05:53:10|54.31|51.51|54.28|51.48|54.34|51.54|54.28|51.48|0
1648792400000|2022-04-01 05:53:20|54.34|51.54|54.21|51.41|54.34|51.54|54.21|51.41|0
1648792420000|2022-04-01 05:53:40|54.14|51.34|54.21|51.41|54.21|51.41|54.14|51.34|0
1648792430000|2022-04-01 05:53:50|54.14|51.34|54.21|51.41|54.21|51.41|54.14|51.34|0
1648792480000|2022-04-01 05:54:40|54.24|51.44|54.31|51.51|54.31|51.51|54.24|51.44|0
1648792490000|2022-04-01 05:54:50|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648792520000|2022-04-01 05:55:20|54.41|51.61|54.41|51.61|54.41|51.61|54.34|51.54|0
1648792530000|2022-04-01 05:55:30|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648792560000|2022-04-01 05:56:00|54.27|51.47|54.27|51.47|54.27|51.47|54.27|51.47|0
1648792590000|2022-04-01 05:56:30|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648792620000|2022-04-01 05:57:00|54.41|51.61|54.34|51.54|54.41|51.61|54.34|51.54|0
1648792630000|2022-04-01 05:57:10|54.27|51.47|54.27|51.47|54.31|51.51|54.27|51.47|0
1648792640000|2022-04-01 05:57:20|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648792670000|2022-04-01 05:57:50|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1648792680000|2022-04-01 05:58:00|54.34|51.54|54.34|51.54|54.41|51.61|54.34|51.54|0
1648792710000|2022-04-01 05:58:30|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1648792720000|2022-04-01 05:58:40|54.31|51.51|54.27|51.47|54.34|51.54|54.27|51.47|0
1648792740000|2022-04-01 05:59:00|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648792760000|2022-04-01 05:59:20|54.27|51.47|54.27|51.47|54.27|51.47|54.27|51.47|0
1648792780000|2022-04-01 05:59:40|54.34|51.54|54.27|51.47|54.34|51.54|54.27|51.47|0
1648792790000|2022-04-01 05:59:50|54.2|51.4|54.13|51.33|54.2|51.4|54.13|51.33|0
1648792800000|2022-04-01 06:00:00|54|51.2|54|51.2|54.07|51.27|54|51.2|0
1648792810000|2022-04-01 06:00:10|53.93|51.13|53.86|51.06|53.93|51.13|53.79|50.99|0
1648792830000|2022-04-01 06:00:30|53.93|51.13|53.79|50.99|53.93|51.13|53.79|50.99|0
1648792840000|2022-04-01 06:00:40|53.86|51.06|53.79|50.99|53.86|51.06|53.79|50.99|0
1648792860000|2022-04-01 06:01:00|53.86|51.06|53.86|51.06|53.86|51.06|53.86|51.06|0
1648792880000|2022-04-01 06:01:20|53.79|50.99|53.79|50.99|53.86|51.06|53.79|50.99|0
1648792890000|2022-04-01 06:01:30|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1648792900000|2022-04-01 06:01:40|53.65|50.85|53.72|50.92|53.72|50.92|53.65|50.85|0
1648792920000|2022-04-01 06:02:00|53.65|50.85|53.72|50.92|53.76|50.96|53.65|50.85|0
1648792930000|2022-04-01 06:02:10|53.79|50.99|53.79|50.99|53.79|50.99|53.79|50.99|0
1648792940000|2022-04-01 06:02:20|53.86|51.06|53.93|51.13|53.93|51.13|53.86|51.06|0
1648792950000|2022-04-01 06:02:30|54|51.2|54|51.2|54|51.2|54|51.2|0
1648792960000|2022-04-01 06:02:40|54.06|51.26|54.2|51.4|54.2|51.4|54.06|51.26|0
1648792970000|2022-04-01 06:02:50|54.27|51.47|54.27|51.47|54.27|51.47|54.27|51.47|0
1648792980000|2022-04-01 06:03:00|54.23|51.43|54.2|51.4|54.23|51.43|54.2|51.4|0
1648793000000|2022-04-01 06:03:20|54.23|51.43|54.27|51.47|54.27|51.47|54.23|51.43|0
1648793010000|2022-04-01 06:03:30|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648793020000|2022-04-01 06:03:40|54.27|51.47|54.41|51.61|54.41|51.61|54.27|51.47|0
1648793030000|2022-04-01 06:03:50|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1648793040000|2022-04-01 06:04:00|54.41|51.61|54.48|51.68|54.48|51.68|54.41|51.61|0
1648793060000|2022-04-01 06:04:20|54.44|51.64|54.48|51.68|54.48|51.68|54.44|51.64|0
1648793070000|2022-04-01 06:04:30|54.41|51.61|54.34|51.54|54.41|51.61|54.34|51.54|0
1648793090000|2022-04-01 06:04:50|54.27|51.47|54.41|51.61|54.41|51.61|54.27|51.47|0
1648793100000|2022-04-01 06:05:00|54.34|51.54|54.41|51.61|54.41|51.61|54.34|51.54|0
1648793130000|2022-04-01 06:05:30|54.34|51.54|54.27|51.47|54.34|51.54|54.27|51.47|0
1648793140000|2022-04-01 06:05:40|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1648793150000|2022-04-01 06:05:50|54.27|51.47|54.34|51.54|54.34|51.54|54.27|51.47|0
1648793190000|2022-04-01 06:06:30|54.41|51.61|54.27|51.47|54.41|51.61|54.27|51.47|0
1648793200000|2022-04-01 06:06:40|54.3|51.5|54.27|51.47|54.34|51.54|54.27|51.47|0
1648793210000|2022-04-01 06:06:50|54.2|51.4|54.13|51.33|54.2|51.4|54.13|51.33|0
1648793220000|2022-04-01 06:07:00|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1648793230000|2022-04-01 06:07:10|53.99|51.19|53.99|51.19|54.06|51.26|53.99|51.19|0
1648793240000|2022-04-01 06:07:20|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1648793250000|2022-04-01 06:07:30|53.99|51.19|53.99|51.19|54.06|51.26|53.99|51.19|0
1648793260000|2022-04-01 06:07:40|54.06|51.26|53.99|51.19|54.06|51.26|53.99|51.19|0
1648793270000|2022-04-01 06:07:50|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1648793280000|2022-04-01 06:08:00|53.99|51.19|53.96|51.16|53.99|51.19|53.93|51.13|0
1648793290000|2022-04-01 06:08:10|53.99|51.19|53.92|51.12|53.99|51.19|53.92|51.12|0
1648793300000|2022-04-01 06:08:20|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1648793330000|2022-04-01 06:08:50|53.92|51.12|53.86|51.06|53.92|51.12|53.86|51.06|0
1648793340000|2022-04-01 06:09:00|53.92|51.12|53.86|51.06|53.92|51.12|53.86|51.06|0
1648793350000|2022-04-01 06:09:10|53.79|50.99|53.79|50.99|53.79|50.99|53.79|50.99|0
1648793360000|2022-04-01 06:09:20|53.72|50.92|53.92|51.12|53.92|51.12|53.72|50.92|0
1648793370000|2022-04-01 06:09:30|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1648793380000|2022-04-01 06:09:40|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1648793400000|2022-04-01 06:10:00|53.99|51.19|53.99|51.19|54.06|51.26|53.99|51.19|0
1648793430000|2022-04-01 06:10:30|54.03|51.23|54.03|51.23|54.03|51.23|54.03|51.23|0
1648793440000|2022-04-01 06:10:40|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1648793470000|2022-04-01 06:11:10|53.99|51.19|54.06|51.26|54.06|51.26|53.99|51.19|0
1648793490000|2022-04-01 06:11:30|54.09|51.29|53.89|51.09|54.09|51.29|53.89|51.09|0
1648793500000|2022-04-01 06:11:40|53.92|51.12|53.89|51.09|53.92|51.12|53.89|51.09|0
1648793510000|2022-04-01 06:11:50|53.92|51.12|53.92|51.12|53.92|51.12|53.85|51.05|0
1648793520000|2022-04-01 06:12:00|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1648793540000|2022-04-01 06:12:20|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1648793560000|2022-04-01 06:12:40|54.09|51.29|54.13|51.33|54.13|51.33|54.09|51.29|0
1648793580000|2022-04-01 06:13:00|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1648793600000|2022-04-01 06:13:20|54.13|51.33|54.13|51.33|54.13|51.33|54.13|51.33|0
1648793610000|2022-04-01 06:13:30|54.2|51.4|54.16|51.36|54.2|51.4|54.16|51.36|0
1648793620000|2022-04-01 06:13:40|54.13|51.33|54.13|51.33|54.13|51.33|54.13|51.33|0
1648793630000|2022-04-01 06:13:50|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1648793660000|2022-04-01 06:14:20|54.16|51.36|54.2|51.4|54.2|51.4|54.16|51.36|0
1648793700000|2022-04-01 06:15:00|54.13|51.33|54.06|51.26|54.13|51.33|54.06|51.26|0
1648793710000|2022-04-01 06:15:10|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1648793730000|2022-04-01 06:15:30|54.13|51.33|54.2|51.4|54.2|51.4|54.13|51.33|0
1648793760000|2022-04-01 06:16:00|54.13|51.33|54.2|51.4|54.2|51.4|54.13|51.33|0
1648793770000|2022-04-01 06:16:10|54.16|51.36|54.2|51.4|54.2|51.4|54.16|51.36|0
1648793780000|2022-04-01 06:16:20|54.16|51.36|54.2|51.4|54.2|51.4|54.16|51.36|0
1648793820000|2022-04-01 06:17:00|54.19|51.39|54.19|51.39|54.19|51.39|54.19|51.39|0
1648793830000|2022-04-01 06:17:10|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1648793840000|2022-04-01 06:17:20|54.26|51.46|54.23|51.43|54.26|51.46|54.19|51.39|0
1648793850000|2022-04-01 06:17:30|54.19|51.39|54.23|51.43|54.23|51.43|54.19|51.39|0
1648793860000|2022-04-01 06:17:40|54.19|51.39|54.33|51.53|54.33|51.53|54.19|51.39|0
1648793870000|2022-04-01 06:17:50|54.4|51.6|54.47|51.67|54.47|51.67|54.4|51.6|0
1648793880000|2022-04-01 06:18:00|54.61|51.81|54.68|51.88|54.68|51.88|54.61|51.81|0
1648793890000|2022-04-01 06:18:10|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1648793900000|2022-04-01 06:18:20|54.64|51.84|54.61|51.81|54.64|51.84|54.61|51.81|0
1648793910000|2022-04-01 06:18:30|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1648793920000|2022-04-01 06:18:40|54.61|51.81|54.54|51.74|54.61|51.81|54.54|51.74|0
1648793940000|2022-04-01 06:19:00|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1648793950000|2022-04-01 06:19:10|54.64|51.84|54.61|51.81|54.64|51.84|54.61|51.81|0
1648793960000|2022-04-01 06:19:20|54.68|51.88|54.61|51.81|54.68|51.88|54.61|51.81|0
1648793970000|2022-04-01 06:19:30|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1648793980000|2022-04-01 06:19:40|54.61|51.81|54.68|51.88|54.68|51.88|54.61|51.81|0
1648793990000|2022-04-01 06:19:50|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1648794000000|2022-04-01 06:20:00|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1648794010000|2022-04-01 06:20:10|54.92|52.12|55.02|52.22|55.02|52.22|54.92|52.12|0
1648794040000|2022-04-01 06:20:40|54.95|52.15|55.02|52.22|55.02|52.22|54.95|52.15|0
1648794050000|2022-04-01 06:20:50|55.09|52.29|55.37|52.57|55.37|52.57|55.09|52.29|0
1648794060000|2022-04-01 06:21:00|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1648794070000|2022-04-01 06:21:10|55.37|52.57|55.44|52.64|55.44|52.64|55.37|52.57|0
1648794080000|2022-04-01 06:21:20|55.51|52.71|55.51|52.71|55.51|52.71|55.44|52.64|0
1648794090000|2022-04-01 06:21:30|55.72|52.92|55.72|52.92|55.72|52.92|55.72|52.92|0
1648794100000|2022-04-01 06:21:40|55.79|52.99|55.72|52.92|55.79|52.99|55.72|52.92|0
1648794110000|2022-04-01 06:21:50|55.75|52.95|55.72|52.92|55.79|52.99|55.72|52.92|0
1648794120000|2022-04-01 06:22:00|55.65|52.85|55.54|52.74|55.65|52.85|55.54|52.74|0
1648794130000|2022-04-01 06:22:10|55.58|52.78|55.51|52.71|55.58|52.78|55.51|52.71|0
1648794140000|2022-04-01 06:22:20|55.47|52.67|55.44|52.64|55.47|52.67|55.44|52.64|0
1648794150000|2022-04-01 06:22:30|55.37|52.57|55.37|52.57|55.44|52.64|55.37|52.57|0
1648794160000|2022-04-01 06:22:40|55.44|52.64|55.51|52.71|55.51|52.71|55.44|52.64|0
1648794170000|2022-04-01 06:22:50|55.44|52.64|55.51|52.71|55.51|52.71|55.44|52.64|0
1648794180000|2022-04-01 06:23:00|55.58|52.78|55.44|52.64|55.58|52.78|55.44|52.64|0
1648794190000|2022-04-01 06:23:10|55.47|52.67|55.51|52.71|55.51|52.71|55.47|52.67|0
1648794210000|2022-04-01 06:23:30|55.58|52.78|55.65|52.85|55.65|52.85|55.58|52.78|0
1648794220000|2022-04-01 06:23:40|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1648794230000|2022-04-01 06:23:50|55.51|52.71|55.65|52.85|55.65|52.85|55.51|52.71|0
1648794240000|2022-04-01 06:24:00|55.72|52.92|55.72|52.92|55.72|52.92|55.72|52.92|0
1648794250000|2022-04-01 06:24:10|55.65|52.85|55.72|52.92|55.72|52.92|55.65|52.85|0
1648794260000|2022-04-01 06:24:20|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1648794270000|2022-04-01 06:24:30|55.68|52.88|55.65|52.85|55.72|52.92|55.65|52.85|0
1648794290000|2022-04-01 06:24:50|55.68|52.88|55.65|52.85|55.72|52.92|55.65|52.85|0
1648794300000|2022-04-01 06:25:00|55.72|52.92|55.72|52.92|55.72|52.92|55.72|52.92|0
1648794310000|2022-04-01 06:25:10|55.65|52.85|55.72|52.92|55.72|52.92|55.65|52.85|0
1648794320000|2022-04-01 06:25:20|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1648794330000|2022-04-01 06:25:30|55.72|52.92|55.72|52.92|55.72|52.92|55.72|52.92|0
1648794340000|2022-04-01 06:25:40|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1648794360000|2022-04-01 06:26:00|55.72|52.92|55.72|52.92|55.72|52.92|55.72|52.92|0
1648794370000|2022-04-01 06:26:10|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1648794380000|2022-04-01 06:26:20|55.72|52.92|55.72|52.92|55.72|52.92|55.72|52.92|0
1648794400000|2022-04-01 06:26:40|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1648794410000|2022-04-01 06:26:50|55.86|53.06|55.86|53.06|55.86|53.06|55.86|53.06|0
1648794420000|2022-04-01 06:27:00|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1648794430000|2022-04-01 06:27:10|55.72|52.92|55.86|53.06|55.86|53.06|55.72|52.92|0
1648794440000|2022-04-01 06:27:20|55.93|53.13|55.93|53.13|56|53.2|55.93|53.13|0
1648794450000|2022-04-01 06:27:30|56|53.2|55.93|53.13|56|53.2|55.93|53.13|0
1648794460000|2022-04-01 06:27:40|55.79|52.99|55.86|53.06|55.86|53.06|55.79|52.99|0
1648794470000|2022-04-01 06:27:50|55.93|53.13|55.93|53.13|55.93|53.13|55.93|53.13|0
1648794480000|2022-04-01 06:28:00|56|53.2|55.86|53.06|56|53.2|55.86|53.06|0
1648794490000|2022-04-01 06:28:10|55.79|52.99|55.86|53.06|55.86|53.06|55.79|52.99|0
1648794520000|2022-04-01 06:28:40|55.82|53.02|55.72|52.92|55.82|53.02|55.72|52.92|0
1648794530000|2022-04-01 06:28:50|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1648794540000|2022-04-01 06:29:00|55.61|52.81|55.58|52.78|55.61|52.81|55.58|52.78|0
1648794550000|2022-04-01 06:29:10|55.51|52.71|55.44|52.64|55.51|52.71|55.44|52.64|0
1648794560000|2022-04-01 06:29:20|55.51|52.71|55.51|52.71|55.51|52.71|55.51|52.71|0
1648794580000|2022-04-01 06:29:40|55.47|52.67|55.37|52.57|55.47|52.67|55.37|52.57|0
1648794590000|2022-04-01 06:29:50|55.44|52.64|55.44|52.64|55.47|52.67|55.44|52.64|0
1648794600000|2022-04-01 06:30:00|55.37|52.57|55.3|52.5|55.37|52.57|55.3|52.5|0
1648794610000|2022-04-01 06:30:10|55.23|52.43|55.37|52.57|55.37|52.57|55.23|52.43|0
1648794620000|2022-04-01 06:30:20|55.3|52.5|55.37|52.57|55.4|52.6|55.3|52.5|0
1648794640000|2022-04-01 06:30:40|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1648794650000|2022-04-01 06:30:50|55.4|52.6|55.44|52.64|55.44|52.64|55.4|52.6|0
1648794660000|2022-04-01 06:31:00|55.51|52.71|55.58|52.78|55.58|52.78|55.51|52.71|0
1648794670000|2022-04-01 06:31:10|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1648794680000|2022-04-01 06:31:20|55.72|52.92|55.79|52.99|55.79|52.99|55.72|52.92|0
1648794690000|2022-04-01 06:31:30|55.72|52.92|55.64|52.84|55.79|52.99|55.64|52.84|0
1648794700000|2022-04-01 06:31:40|55.71|52.91|55.68|52.88|55.71|52.91|55.68|52.88|0
1648794710000|2022-04-01 06:31:50|55.64|52.84|55.64|52.84|55.68|52.88|55.64|52.84|0
1648794720000|2022-04-01 06:32:00|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1648794740000|2022-04-01 06:32:20|55.64|52.84|55.64|52.84|55.64|52.84|55.64|52.84|0
1648794750000|2022-04-01 06:32:30|55.57|52.77|55.57|52.77|55.57|52.77|55.57|52.77|0
1648794770000|2022-04-01 06:32:50|55.5|52.7|55.43|52.63|55.5|52.7|55.43|52.63|0
1648794780000|2022-04-01 06:33:00|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648794790000|2022-04-01 06:33:10|55.36|52.56|55.29|52.49|55.36|52.56|55.29|52.49|0
1648794810000|2022-04-01 06:33:30|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648794820000|2022-04-01 06:33:40|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648794830000|2022-04-01 06:33:50|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1648794840000|2022-04-01 06:34:00|55.36|52.56|55.29|52.49|55.36|52.56|55.29|52.49|0
1648794850000|2022-04-01 06:34:10|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1648794860000|2022-04-01 06:34:20|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648794870000|2022-04-01 06:34:30|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1648794880000|2022-04-01 06:34:40|55.26|52.46|55.26|52.46|55.26|52.46|55.22|52.42|0
1648794890000|2022-04-01 06:34:50|55.22|52.42|55.22|52.42|55.26|52.46|55.22|52.42|0
1648794900000|2022-04-01 06:35:00|55.15|52.35|55.12|52.32|55.15|52.35|55.12|52.32|0
1648794910000|2022-04-01 06:35:10|55.15|52.35|55.22|52.42|55.22|52.42|55.15|52.35|0
1648794920000|2022-04-01 06:35:20|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1648794930000|2022-04-01 06:35:30|55.33|52.53|55.29|52.49|55.33|52.53|55.29|52.49|0
1648794960000|2022-04-01 06:36:00|55.36|52.56|55.29|52.49|55.36|52.56|55.29|52.49|0
1648794970000|2022-04-01 06:36:10|55.36|52.56|55.36|52.56|55.36|52.56|55.29|52.49|0
1648794990000|2022-04-01 06:36:30|55.4|52.6|55.36|52.56|55.4|52.6|55.36|52.56|0
1648795000000|2022-04-01 06:36:40|55.43|52.63|55.4|52.6|55.43|52.63|55.4|52.6|0
1648795010000|2022-04-01 06:36:50|55.43|52.63|55.5|52.7|55.5|52.7|55.43|52.63|0
1648795020000|2022-04-01 06:37:00|55.61|52.81|55.71|52.91|55.71|52.91|55.61|52.81|0
1648795030000|2022-04-01 06:37:10|55.68|52.88|55.64|52.84|55.68|52.88|55.64|52.84|0
1648795040000|2022-04-01 06:37:20|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1648795070000|2022-04-01 06:37:50|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1648795080000|2022-04-01 06:38:00|55.85|53.05|55.99|53.19|55.99|53.19|55.85|53.05|0
1648795090000|2022-04-01 06:38:10|55.92|53.12|55.92|53.12|55.99|53.19|55.92|53.12|0
1648795100000|2022-04-01 06:38:20|55.99|53.19|55.92|53.12|55.99|53.19|55.85|53.05|0
1648795120000|2022-04-01 06:38:40|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1648795130000|2022-04-01 06:38:50|55.92|53.12|55.92|53.12|55.92|53.12|55.92|53.12|0
1648795140000|2022-04-01 06:39:00|55.99|53.19|55.92|53.12|55.99|53.19|55.92|53.12|0
1648795170000|2022-04-01 06:39:30|55.99|53.19|55.85|53.05|55.99|53.19|55.85|53.05|0
1648795180000|2022-04-01 06:39:40|55.92|53.12|55.92|53.12|55.92|53.12|55.92|53.12|0
1648795190000|2022-04-01 06:39:50|55.85|53.05|55.85|53.05|55.85|53.05|55.81|53.01|0
1648795200000|2022-04-01 06:40:00|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1648795210000|2022-04-01 06:40:10|55.71|52.91|55.71|52.91|55.74|52.94|55.71|52.91|0
1648795230000|2022-04-01 06:40:30|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1648795240000|2022-04-01 06:40:40|55.85|53.05|55.85|53.05|55.85|53.05|55.85|53.05|0
1648795250000|2022-04-01 06:40:50|55.92|53.12|55.99|53.19|56.13|53.33|55.92|53.12|0
1648795260000|2022-04-01 06:41:00|56.06|53.26|55.99|53.19|56.06|53.26|55.99|53.19|0
1648795270000|2022-04-01 06:41:10|55.85|53.05|55.71|52.91|55.85|53.05|55.71|52.91|0
1648795280000|2022-04-01 06:41:20|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1648795290000|2022-04-01 06:41:30|55.71|52.91|55.78|52.98|55.78|52.98|55.71|52.91|0
1648795310000|2022-04-01 06:41:50|55.85|53.05|55.85|53.05|55.85|53.05|55.78|52.98|0
1648795320000|2022-04-01 06:42:00|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1648795330000|2022-04-01 06:42:10|55.85|53.05|55.78|52.98|55.85|53.05|55.78|52.98|0
1648795340000|2022-04-01 06:42:20|55.85|53.05|55.85|53.05|55.85|53.05|55.85|53.05|0
1648795350000|2022-04-01 06:42:30|55.88|53.08|55.92|53.12|55.92|53.12|55.88|53.08|0
1648795360000|2022-04-01 06:42:40|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1648795370000|2022-04-01 06:42:50|55.92|53.12|55.92|53.12|55.92|53.12|55.92|53.12|0
1648795380000|2022-04-01 06:43:00|55.99|53.19|55.92|53.12|55.99|53.19|55.92|53.12|0
1648795390000|2022-04-01 06:43:10|55.99|53.19|55.92|53.12|55.99|53.19|55.92|53.12|0
1648795410000|2022-04-01 06:43:30|55.99|53.19|56.06|53.26|56.06|53.26|55.99|53.19|0
1648795420000|2022-04-01 06:43:40|55.99|53.19|55.99|53.19|55.99|53.19|55.92|53.12|0
1648795450000|2022-04-01 06:44:10|55.92|53.12|55.92|53.12|55.92|53.12|55.92|53.12|0
1648795460000|2022-04-01 06:44:20|55.95|53.15|55.99|53.19|55.99|53.19|55.95|53.15|0
1648795470000|2022-04-01 06:44:30|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1648795480000|2022-04-01 06:44:40|56.2|53.4|56.2|53.4|56.2|53.4|56.2|53.4|0
1648795490000|2022-04-01 06:44:50|56.13|53.33|56.16|53.36|56.16|53.36|56.13|53.33|0
1648795500000|2022-04-01 06:45:00|56.13|53.33|56.2|53.4|56.2|53.4|56.13|53.33|0
1648795510000|2022-04-01 06:45:10|56.13|53.33|56.2|53.4|56.2|53.4|56.13|53.33|0
1648795530000|2022-04-01 06:45:30|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1648795600000|2022-04-01 06:46:40|56.2|53.4|56.2|53.4|56.2|53.4|56.2|53.4|0
1648795610000|2022-04-01 06:46:50|56.27|53.47|56.34|53.54|56.34|53.54|56.27|53.47|0
1648795620000|2022-04-01 06:47:00|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1648795630000|2022-04-01 06:47:10|56.41|53.61|56.34|53.54|56.41|53.61|56.34|53.54|0
1648795640000|2022-04-01 06:47:20|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1648795660000|2022-04-01 06:47:40|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1648795680000|2022-04-01 06:48:00|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1648795690000|2022-04-01 06:48:10|56.2|53.4|56.2|53.4|56.2|53.4|56.13|53.33|0
1648795730000|2022-04-01 06:48:50|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1648795780000|2022-04-01 06:49:40|56.41|53.61|56.34|53.54|56.41|53.61|56.34|53.54|0
1648795790000|2022-04-01 06:49:50|56.37|53.57|56.27|53.47|56.37|53.57|56.27|53.47|0
1648795800000|2022-04-01 06:50:00|56.23|53.43|56.34|53.54|56.34|53.54|56.23|53.43|0
1648795820000|2022-04-01 06:50:20|56.27|53.47|56.27|53.47|56.34|53.54|56.27|53.47|0
1648795830000|2022-04-01 06:50:30|56.3|53.5|56.27|53.47|56.34|53.54|56.27|53.47|0
1648795840000|2022-04-01 06:50:40|56.3|53.5|56.34|53.54|56.34|53.54|56.3|53.5|0
1648795850000|2022-04-01 06:50:50|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1648795860000|2022-04-01 06:51:00|56.44|53.64|56.44|53.64|56.44|53.64|56.44|53.64|0
1648795870000|2022-04-01 06:51:10|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1648795880000|2022-04-01 06:51:20|56.44|53.64|56.41|53.61|56.44|53.64|56.41|53.61|0
1648795890000|2022-04-01 06:51:30|56.44|53.64|56.37|53.57|56.44|53.64|56.37|53.57|0
1648795900000|2022-04-01 06:51:40|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1648795920000|2022-04-01 06:52:00|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1648795930000|2022-04-01 06:52:10|56.41|53.61|56.27|53.47|56.41|53.61|56.27|53.47|0
1648795970000|2022-04-01 06:52:50|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1648795980000|2022-04-01 06:53:00|56.27|53.47|56.34|53.54|56.34|53.54|56.27|53.47|0
1648795990000|2022-04-01 06:53:10|56.3|53.5|56.34|53.54|56.34|53.54|56.3|53.5|0
1648796000000|2022-04-01 06:53:20|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1648796040000|2022-04-01 06:54:00|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1648796050000|2022-04-01 06:54:10|55.98|53.18|55.98|53.18|55.98|53.18|55.98|53.18|0
1648796070000|2022-04-01 06:54:30|56.02|53.22|56.06|53.26|56.06|53.26|56.02|53.22|0
1648796080000|2022-04-01 06:54:40|55.98|53.18|56.06|53.26|56.06|53.26|55.98|53.18|0
1648796090000|2022-04-01 06:54:50|56.02|53.22|56.2|53.4|56.2|53.4|56.02|53.22|0
1648796100000|2022-04-01 06:55:00|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1648796110000|2022-04-01 06:55:10|56.2|53.4|56.2|53.4|56.2|53.4|56.2|53.4|0
1648796120000|2022-04-01 06:55:20|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1648796130000|2022-04-01 06:55:30|56.34|53.54|56.2|53.4|56.34|53.54|56.13|53.33|0
1648796140000|2022-04-01 06:55:40|56.27|53.47|56.27|53.47|56.27|53.47|56.2|53.4|0
1648796150000|2022-04-01 06:55:50|56.2|53.4|56.2|53.4|56.2|53.4|56.2|53.4|0
1648796160000|2022-04-01 06:56:00|56.34|53.54|56.27|53.47|56.34|53.54|56.2|53.4|0
1648796170000|2022-04-01 06:56:10|56.34|53.54|56.34|53.54|56.37|53.57|56.34|53.54|0
1648796180000|2022-04-01 06:56:20|56.37|53.57|56.34|53.54|56.37|53.57|56.34|53.54|0
1648796190000|2022-04-01 06:56:30|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1648796200000|2022-04-01 06:56:40|56.3|53.5|56.27|53.47|56.3|53.5|56.27|53.47|0
1648796210000|2022-04-01 06:56:50|56.3|53.5|56.3|53.5|56.3|53.5|56.27|53.47|0
1648796220000|2022-04-01 06:57:00|56.27|53.47|56.41|53.61|56.41|53.61|56.27|53.47|0
1648796240000|2022-04-01 06:57:20|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1648796260000|2022-04-01 06:57:40|56.27|53.47|56.19|53.39|56.27|53.47|56.19|53.39|0
1648796270000|2022-04-01 06:57:50|56.12|53.32|56.12|53.32|56.12|53.32|56.12|53.32|0
1648796280000|2022-04-01 06:58:00|56.16|53.36|55.98|53.18|56.16|53.36|55.98|53.18|0
1648796290000|2022-04-01 06:58:10|55.95|53.15|56.05|53.25|56.05|53.25|55.95|53.15|0
1648796300000|2022-04-01 06:58:20|56.09|53.29|56.16|53.36|56.16|53.36|56.05|53.25|0
1648796310000|2022-04-01 06:58:30|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1648796320000|2022-04-01 06:58:40|56.02|53.22|55.98|53.18|56.05|53.25|55.98|53.18|0
1648796330000|2022-04-01 06:58:50|56.02|53.22|55.98|53.18|56.02|53.22|55.98|53.18|0
1648796340000|2022-04-01 06:59:00|55.91|53.11|55.84|53.04|55.91|53.11|55.84|53.04|0
1648796350000|2022-04-01 06:59:10|55.77|52.97|55.91|53.11|55.91|53.11|55.77|52.97|0
1648796360000|2022-04-01 06:59:20|55.98|53.18|55.91|53.11|55.98|53.18|55.91|53.11|0
1648796370000|2022-04-01 06:59:30|55.98|53.18|56.09|53.29|56.09|53.29|55.98|53.18|0
1648796380000|2022-04-01 06:59:40|56.19|53.39|56.19|53.39|56.19|53.39|56.05|53.25|0
1648796390000|2022-04-01 06:59:50|56.33|53.53|56.19|53.39|56.33|53.53|56.19|53.39|0
1648796400000|2022-04-01 07:00:00|56.12|53.32|56.19|53.39|56.19|53.39|56.12|53.32|0
1648796410000|2022-04-01 07:00:10|56.12|53.32|56.16|53.36|56.19|53.39|56.12|53.32|0
1648796420000|2022-04-01 07:00:20|56.05|53.25|56.16|53.36|56.16|53.36|56.02|53.22|0
1648796430000|2022-04-01 07:00:30|55.98|53.18|55.84|53.04|55.98|53.18|55.84|53.04|0
1648796440000|2022-04-01 07:00:40|55.91|53.11|55.98|53.18|55.98|53.18|55.91|53.11|0
1648796450000|2022-04-01 07:00:50|55.91|53.11|55.91|53.11|55.91|53.11|55.91|53.11|0
1648796460000|2022-04-01 07:01:00|56.05|53.25|55.98|53.18|56.09|53.29|55.98|53.18|0
1648796470000|2022-04-01 07:01:10|56.02|53.22|56.05|53.25|56.12|53.32|56.02|53.22|0
1648796480000|2022-04-01 07:01:20|55.98|53.18|56.02|53.22|56.12|53.32|55.98|53.18|0
1648796490000|2022-04-01 07:01:30|56.12|53.32|56.05|53.25|56.19|53.39|56.05|53.25|0
1648796500000|2022-04-01 07:01:40|56.09|53.29|55.91|53.11|56.09|53.29|55.91|53.11|0
1648796510000|2022-04-01 07:01:50|55.98|53.18|56.05|53.25|56.05|53.25|55.98|53.18|0
1648796520000|2022-04-01 07:02:00|55.91|53.11|55.84|53.04|55.94|53.14|55.84|53.04|0
1648796530000|2022-04-01 07:02:10|55.7|52.9|55.8|53|55.84|53.04|55.7|52.9|0
1648796540000|2022-04-01 07:02:20|55.7|52.9|55.63|52.83|55.7|52.9|55.63|52.83|0
1648796550000|2022-04-01 07:02:30|55.56|52.76|55.49|52.69|55.56|52.76|55.42|52.62|0
1648796560000|2022-04-01 07:02:40|55.56|52.76|55.63|52.83|55.63|52.83|55.56|52.76|0
1648796570000|2022-04-01 07:02:50|55.7|52.9|55.84|53.04|55.98|53.18|55.7|52.9|0
1648796580000|2022-04-01 07:03:00|55.77|52.97|55.8|53|55.8|53|55.73|52.93|0
1648796590000|2022-04-01 07:03:10|55.84|53.04|55.77|52.97|55.84|53.04|55.77|52.97|0
1648796600000|2022-04-01 07:03:20|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1648796610000|2022-04-01 07:03:30|55.63|52.83|55.77|52.97|55.77|52.97|55.63|52.83|0
1648796620000|2022-04-01 07:03:40|55.8|53|55.77|52.97|55.8|53|55.73|52.93|0
1648796630000|2022-04-01 07:03:50|55.84|53.04|55.87|53.07|55.87|53.07|55.84|53.04|0
1648796640000|2022-04-01 07:04:00|55.98|53.18|56.12|53.32|56.12|53.32|55.98|53.18|0
1648796650000|2022-04-01 07:04:10|56.05|53.25|55.98|53.18|56.05|53.25|55.98|53.18|0
1648796660000|2022-04-01 07:04:20|56.05|53.25|55.98|53.18|56.05|53.25|55.98|53.18|0
1648796670000|2022-04-01 07:04:30|55.91|53.11|55.91|53.11|55.91|53.11|55.91|53.11|0
1648796680000|2022-04-01 07:04:40|55.84|53.04|55.77|52.97|55.84|53.04|55.77|52.97|0
1648796690000|2022-04-01 07:04:50|55.63|52.83|55.63|52.83|55.66|52.86|55.63|52.83|0
1648796700000|2022-04-01 07:05:00|55.57|53.17|55.53|53.13|55.57|53.17|55.53|53.13|0
1648796710000|2022-04-01 07:05:10|55.57|53.17|55.5|53.1|55.6|53.2|55.5|53.1|0
1648796720000|2022-04-01 07:05:20|55.53|53.13|55.43|53.03|55.53|53.13|55.43|53.03|0
1648796730000|2022-04-01 07:05:30|55.46|53.06|55.29|52.89|55.46|53.06|55.29|52.89|0
1648796740000|2022-04-01 07:05:40|55.22|52.82|55.22|52.82|55.29|52.89|55.22|52.82|0
1648796750000|2022-04-01 07:05:50|55.25|52.85|55.22|52.82|55.29|52.89|55.22|52.82|0
1648796760000|2022-04-01 07:06:00|55.29|52.89|55.22|52.82|55.29|52.89|55.22|52.82|0
1648796770000|2022-04-01 07:06:10|55.25|52.85|55.29|52.89|55.32|52.92|55.25|52.85|0
1648796780000|2022-04-01 07:06:20|55.36|52.96|55.67|53.27|55.67|53.27|55.36|52.96|0
1648796790000|2022-04-01 07:06:30|55.64|53.24|55.36|52.96|55.64|53.24|55.36|52.96|0
1648796800000|2022-04-01 07:06:40|55.25|52.85|55.29|52.89|55.36|52.96|55.25|52.85|0
1648796810000|2022-04-01 07:06:50|55.36|52.96|55.36|52.96|55.36|52.96|55.32|52.92|0
1648796820000|2022-04-01 07:07:00|55.29|52.89|55.15|52.75|55.29|52.89|55.15|52.75|0
1648796830000|2022-04-01 07:07:10|55.36|52.96|55.29|52.89|55.36|52.96|55.29|52.89|0
1648796840000|2022-04-01 07:07:20|55.43|53.03|55.25|52.85|55.43|53.03|55.25|52.85|0
1648796850000|2022-04-01 07:07:30|55.11|52.71|55.15|52.75|55.18|52.78|55.11|52.71|0
1648796860000|2022-04-01 07:07:40|55.11|52.71|55.29|52.89|55.29|52.89|55.08|52.68|0
1648796870000|2022-04-01 07:07:50|55.22|52.82|55.08|52.68|55.22|52.82|55.01|52.61|0
1648796880000|2022-04-01 07:08:00|55.04|52.64|55.08|52.68|55.22|52.82|55.04|52.64|0
1648796890000|2022-04-01 07:08:10|55.18|52.78|55.29|52.89|55.29|52.89|55.18|52.78|0
1648796900000|2022-04-01 07:08:20|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648796910000|2022-04-01 07:08:30|55.25|52.85|55.32|52.92|55.32|52.92|55.25|52.85|0
1648796920000|2022-04-01 07:08:40|55.22|52.82|55.29|52.89|55.29|52.89|55.22|52.82|0
1648796930000|2022-04-01 07:08:50|55.22|52.82|55.18|52.78|55.29|52.89|55.18|52.78|0
1648796940000|2022-04-01 07:09:00|55.29|52.89|55.15|52.75|55.29|52.89|55.15|52.75|0
1648796950000|2022-04-01 07:09:10|55.08|52.68|55.15|52.75|55.15|52.75|55.08|52.68|0
1648796960000|2022-04-01 07:09:20|55.29|52.89|55.36|52.96|55.36|52.96|55.29|52.89|0
1648796970000|2022-04-01 07:09:30|55.43|53.03|55.36|52.96|55.43|53.03|55.36|52.96|0
1648796980000|2022-04-01 07:09:40|55.64|53.24|55.5|53.1|55.64|53.24|55.5|53.1|0
1648796990000|2022-04-01 07:09:50|55.57|53.17|55.53|53.13|55.57|53.17|55.5|53.1|0
1648797000000|2022-04-01 07:10:00|55.43|53.03|55.39|52.99|55.43|53.03|55.29|52.89|0
1648797010000|2022-04-01 07:10:10|55.43|53.03|55.36|52.96|55.5|53.1|55.36|52.96|0
1648797020000|2022-04-01 07:10:20|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648797030000|2022-04-01 07:10:30|55.43|53.03|55.36|52.96|55.43|53.03|55.36|52.96|0
1648797040000|2022-04-01 07:10:40|55.43|53.03|55.57|53.17|55.57|53.17|55.43|53.03|0
1648797050000|2022-04-01 07:10:50|55.6|53.2|55.5|53.1|55.6|53.2|55.5|53.1|0
1648797060000|2022-04-01 07:11:00|55.43|53.03|55.53|53.13|55.53|53.13|55.43|53.03|0
1648797070000|2022-04-01 07:11:10|55.64|53.24|55.78|53.38|55.78|53.38|55.64|53.24|0
1648797080000|2022-04-01 07:11:20|55.85|53.45|55.78|53.38|55.85|53.45|55.78|53.38|0
1648797090000|2022-04-01 07:11:30|55.71|53.31|55.64|53.24|55.71|53.31|55.64|53.24|0
1648797100000|2022-04-01 07:11:40|55.71|53.31|55.85|53.45|55.85|53.45|55.71|53.31|0
1648797110000|2022-04-01 07:11:50|55.78|53.38|55.78|53.38|55.85|53.45|55.78|53.38|0
1648797120000|2022-04-01 07:12:00|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648797130000|2022-04-01 07:12:10|55.74|53.34|55.85|53.45|55.85|53.45|55.74|53.34|0
1648797140000|2022-04-01 07:12:20|55.81|53.41|55.85|53.45|55.85|53.45|55.81|53.41|0
1648797150000|2022-04-01 07:12:30|55.74|53.34|55.57|53.17|55.74|53.34|55.57|53.17|0
1648797160000|2022-04-01 07:12:40|55.56|53.16|55.64|53.24|55.71|53.31|55.56|53.16|0
1648797170000|2022-04-01 07:12:50|55.71|53.31|55.64|53.24|55.71|53.31|55.64|53.24|0
1648797180000|2022-04-01 07:13:00|55.71|53.31|55.81|53.41|55.85|53.45|55.71|53.31|0
1648797190000|2022-04-01 07:13:10|55.92|53.52|55.85|53.45|55.92|53.52|55.85|53.45|0
1648797200000|2022-04-01 07:13:20|55.78|53.38|55.71|53.31|55.78|53.38|55.71|53.31|0
1648797210000|2022-04-01 07:13:30|55.63|53.23|55.6|53.2|55.63|53.23|55.6|53.2|0
1648797220000|2022-04-01 07:13:40|55.63|53.23|55.6|53.2|55.63|53.23|55.6|53.2|0
1648797230000|2022-04-01 07:13:50|55.56|53.16|55.49|53.09|55.56|53.16|55.49|53.09|0
1648797240000|2022-04-01 07:14:00|55.46|53.06|55.35|52.95|55.46|53.06|55.35|52.95|0
1648797250000|2022-04-01 07:14:10|55.28|52.88|55.14|52.74|55.28|52.88|55.14|52.74|0
1648797260000|2022-04-01 07:14:20|54.97|52.57|54.94|52.54|55|52.6|54.94|52.54|0
1648797270000|2022-04-01 07:14:30|54.8|52.4|54.87|52.47|54.87|52.47|54.73|52.33|0
1648797280000|2022-04-01 07:14:40|55.07|52.67|55|52.6|55.07|52.67|54.93|52.53|0
1648797290000|2022-04-01 07:14:50|55.04|52.64|54.93|52.53|55.04|52.64|54.93|52.53|0
1648797300000|2022-04-01 07:15:00|55.04|52.64|55.18|52.78|55.18|52.78|55|52.6|0
1648797310000|2022-04-01 07:15:10|55.42|53.02|55.42|53.02|55.42|53.02|55.35|52.95|0
1648797320000|2022-04-01 07:15:20|55.32|52.92|55.18|52.78|55.46|53.06|55.18|52.78|0
1648797330000|2022-04-01 07:15:30|55|52.6|55|52.6|55|52.6|54.93|52.53|0
1648797340000|2022-04-01 07:15:40|54.9|52.5|55.07|52.67|55.07|52.67|54.9|52.5|0
1648797350000|2022-04-01 07:15:50|54.93|52.53|54.86|52.46|54.93|52.53|54.86|52.46|0
1648797360000|2022-04-01 07:16:00|54.93|52.53|55|52.6|55.04|52.64|54.93|52.53|0
1648797370000|2022-04-01 07:16:10|55.07|52.67|55.04|52.64|55.11|52.71|55.04|52.64|0
1648797380000|2022-04-01 07:16:20|55|52.6|55.21|52.81|55.21|52.81|55|52.6|0
1648797390000|2022-04-01 07:16:30|55.28|52.88|55.28|52.88|55.35|52.95|55.28|52.88|0
1648797400000|2022-04-01 07:16:40|55.35|52.95|55.49|53.09|55.49|53.09|55.35|52.95|0
1648797410000|2022-04-01 07:16:50|55.56|53.16|55.6|53.2|55.6|53.2|55.56|53.16|0
1648797420000|2022-04-01 07:17:00|55.67|53.27|55.77|53.37|55.84|53.44|55.67|53.27|0
1648797430000|2022-04-01 07:17:10|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1648797440000|2022-04-01 07:17:20|55.91|53.51|55.7|53.3|55.91|53.51|55.7|53.3|0
1648797450000|2022-04-01 07:17:30|55.67|53.27|55.7|53.3|55.7|53.3|55.67|53.27|0
1648797460000|2022-04-01 07:17:40|55.77|53.37|55.7|53.3|55.77|53.37|55.7|53.3|0
1648797470000|2022-04-01 07:17:50|55.77|53.37|55.91|53.51|55.95|53.55|55.77|53.37|0
1648797480000|2022-04-01 07:18:00|55.98|53.58|55.91|53.51|55.98|53.58|55.84|53.44|0
1648797490000|2022-04-01 07:18:10|55.84|53.44|55.77|53.37|55.84|53.44|55.74|53.34|0
1648797500000|2022-04-01 07:18:20|55.84|53.44|55.77|53.37|55.95|53.55|55.77|53.37|0
1648797510000|2022-04-01 07:18:30|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1648797520000|2022-04-01 07:18:40|55.63|53.23|55.63|53.23|55.7|53.3|55.63|53.23|0
1648797530000|2022-04-01 07:18:50|55.67|53.27|55.77|53.37|55.77|53.37|55.63|53.23|0
1648797540000|2022-04-01 07:19:00|55.84|53.44|55.81|53.41|55.84|53.44|55.81|53.41|0
1648797550000|2022-04-01 07:19:10|55.77|53.37|55.77|53.37|55.84|53.44|55.74|53.34|0
1648797560000|2022-04-01 07:19:20|55.84|53.44|55.91|53.51|55.91|53.51|55.84|53.44|0
1648797570000|2022-04-01 07:19:30|55.84|53.44|55.77|53.37|55.88|53.48|55.77|53.37|0
1648797580000|2022-04-01 07:19:40|55.81|53.41|55.91|53.51|55.91|53.51|55.81|53.41|0
1648797590000|2022-04-01 07:19:50|55.84|53.44|55.84|53.44|55.84|53.44|55.81|53.41|0
1648797600000|2022-04-01 07:20:00|55.81|53.41|55.81|53.41|55.84|53.44|55.81|53.41|0
1648797610000|2022-04-01 07:20:10|55.84|53.44|55.84|53.44|55.84|53.44|55.77|53.37|0
1648797620000|2022-04-01 07:20:20|55.81|53.41|55.88|53.48|55.88|53.48|55.81|53.41|0
1648797630000|2022-04-01 07:20:30|55.91|53.51|55.95|53.55|55.95|53.55|55.88|53.48|0
1648797640000|2022-04-01 07:20:40|55.98|53.58|55.98|53.58|55.98|53.58|55.91|53.51|0
1648797650000|2022-04-01 07:20:50|55.84|53.44|55.91|53.51|55.91|53.51|55.84|53.44|0
1648797660000|2022-04-01 07:21:00|55.98|53.58|55.84|53.44|55.98|53.58|55.84|53.44|0
1648797670000|2022-04-01 07:21:10|55.88|53.48|55.98|53.58|55.98|53.58|55.88|53.48|0
1648797680000|2022-04-01 07:21:20|56.19|53.79|56.12|53.72|56.19|53.79|56.12|53.72|0
1648797690000|2022-04-01 07:21:30|56.27|53.87|56.27|53.87|56.27|53.87|56.19|53.79|0
1648797700000|2022-04-01 07:21:40|56.19|53.79|56.19|53.79|56.27|53.87|56.19|53.79|0
1648797710000|2022-04-01 07:21:50|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1648797730000|2022-04-01 07:22:10|56.41|54.01|56.55|54.15|56.55|54.15|56.41|54.01|0
1648797740000|2022-04-01 07:22:20|56.48|54.08|56.48|54.08|56.62|54.22|56.48|54.08|0
1648797750000|2022-04-01 07:22:30|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1648797760000|2022-04-01 07:22:40|56.44|54.04|56.55|54.15|56.55|54.15|56.44|54.04|0
1648797770000|2022-04-01 07:22:50|56.62|54.22|56.83|54.43|56.83|54.43|56.62|54.22|0
1648797780000|2022-04-01 07:23:00|56.91|54.51|56.98|54.58|56.98|54.58|56.9|54.5|0
1648797790000|2022-04-01 07:23:10|57.05|54.65|56.98|54.58|57.05|54.65|56.98|54.58|0
1648797800000|2022-04-01 07:23:20|56.9|54.5|56.9|54.5|56.9|54.5|56.83|54.43|0
1648797810000|2022-04-01 07:23:30|56.83|54.43|56.8|54.4|56.83|54.43|56.8|54.4|0
1648797820000|2022-04-01 07:23:40|56.83|54.43|56.83|54.43|56.83|54.43|56.76|54.36|0
1648797830000|2022-04-01 07:23:50|56.9|54.5|56.76|54.36|56.9|54.5|56.76|54.36|0
1648797840000|2022-04-01 07:24:00|56.83|54.43|56.76|54.36|56.83|54.43|56.76|54.36|0
1648797850000|2022-04-01 07:24:10|56.69|54.29|56.69|54.29|56.72|54.32|56.69|54.29|0
1648797860000|2022-04-01 07:24:20|56.62|54.22|56.62|54.22|56.62|54.22|56.62|54.22|0
1648797870000|2022-04-01 07:24:30|56.55|54.15|56.62|54.22|56.62|54.22|56.55|54.15|0
1648797880000|2022-04-01 07:24:40|56.55|54.15|56.62|54.22|56.62|54.22|56.55|54.15|0
1648797890000|2022-04-01 07:24:50|56.55|54.15|56.48|54.08|56.55|54.15|56.48|54.08|0
1648797900000|2022-04-01 07:25:00|56.26|53.86|56.33|53.93|56.33|53.93|56.26|53.86|0
1648797910000|2022-04-01 07:25:10|56.26|53.86|56.19|53.79|56.26|53.86|56.12|53.72|0
1648797920000|2022-04-01 07:25:20|56.26|53.86|56.41|54.01|56.41|54.01|56.26|53.86|0
1648797930000|2022-04-01 07:25:30|56.33|53.93|56.26|53.86|56.33|53.93|56.26|53.86|0
1648797940000|2022-04-01 07:25:40|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1648797950000|2022-04-01 07:25:50|56.12|53.72|55.91|53.51|56.12|53.72|55.91|53.51|0
1648797960000|2022-04-01 07:26:00|55.98|53.58|56.33|53.93|56.33|53.93|55.98|53.58|0
1648797970000|2022-04-01 07:26:10|56.41|54.01|56.33|53.93|56.41|54.01|56.33|53.93|0
1648797980000|2022-04-01 07:26:20|56.41|54.01|56.3|53.9|56.41|54.01|56.3|53.9|0
1648797990000|2022-04-01 07:26:30|56.05|53.65|56.12|53.72|56.12|53.72|56.05|53.65|0
1648798000000|2022-04-01 07:26:40|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1648798010000|2022-04-01 07:26:50|55.91|53.51|55.77|53.37|55.91|53.51|55.77|53.37|0
1648798020000|2022-04-01 07:27:00|55.84|53.44|55.77|53.37|55.84|53.44|55.77|53.37|0
1648798030000|2022-04-01 07:27:10|55.84|53.44|56.05|53.65|56.05|53.65|55.84|53.44|0
1648798040000|2022-04-01 07:27:20|56.12|53.72|56.26|53.86|56.26|53.86|56.12|53.72|0
1648798050000|2022-04-01 07:27:30|56.3|53.9|56.3|53.9|56.3|53.9|56.23|53.83|0
1648798060000|2022-04-01 07:27:40|56.33|53.93|56.4|54|56.4|54|56.33|53.93|0
1648798070000|2022-04-01 07:27:50|56.33|53.93|56.23|53.83|56.33|53.93|56.19|53.79|0
1648798080000|2022-04-01 07:28:00|56.19|53.79|56.19|53.79|56.26|53.86|56.19|53.79|0
1648798090000|2022-04-01 07:28:10|56.23|53.83|56.26|53.86|56.26|53.86|56.19|53.79|0
1648798100000|2022-04-01 07:28:20|56.3|53.9|56.26|53.86|56.3|53.9|56.26|53.86|0
1648798110000|2022-04-01 07:28:30|56.23|53.83|56.05|53.65|56.23|53.83|56.05|53.65|0
1648798120000|2022-04-01 07:28:40|55.98|53.58|55.98|53.58|56.05|53.65|55.98|53.58|0
1648798130000|2022-04-01 07:28:50|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1648798140000|2022-04-01 07:29:00|55.77|53.37|55.98|53.58|55.98|53.58|55.77|53.37|0
1648798150000|2022-04-01 07:29:10|55.91|53.51|55.91|53.51|55.91|53.51|55.87|53.47|0
1648798160000|2022-04-01 07:29:20|55.87|53.47|55.91|53.51|55.91|53.51|55.84|53.44|0
1648798170000|2022-04-01 07:29:30|55.87|53.47|55.98|53.58|55.98|53.58|55.84|53.44|0
1648798180000|2022-04-01 07:29:40|55.84|53.44|55.77|53.37|55.84|53.44|55.77|53.37|0
1648798190000|2022-04-01 07:29:50|55.8|53.4|55.7|53.3|55.84|53.44|55.7|53.3|0
1648798200000|2022-04-01 07:30:00|55.49|53.09|55.63|53.23|55.63|53.23|55.49|53.09|0
1648798210000|2022-04-01 07:30:10|55.66|53.26|55.77|53.37|55.77|53.37|55.63|53.23|0
1648798220000|2022-04-01 07:30:20|55.7|53.3|55.56|53.16|55.7|53.3|55.56|53.16|0
1648798230000|2022-04-01 07:30:30|55.49|53.09|55.28|52.88|55.49|53.09|55.28|52.88|0
1648798240000|2022-04-01 07:30:40|55.21|52.81|55.1|52.7|55.21|52.81|55.1|52.7|0
1648798250000|2022-04-01 07:30:50|55.21|52.81|55.21|52.81|55.21|52.81|55.17|52.77|0
1648798260000|2022-04-01 07:31:00|55.28|52.88|55.49|53.09|55.52|53.12|55.28|52.88|0
1648798270000|2022-04-01 07:31:10|55.42|53.02|55.28|52.88|55.42|53.02|55.28|52.88|0
1648798280000|2022-04-01 07:31:20|55.35|52.95|55.28|52.88|55.35|52.95|55.28|52.88|0
1648798290000|2022-04-01 07:31:30|55.21|52.81|55.24|52.84|55.28|52.88|55.21|52.81|0
1648798300000|2022-04-01 07:31:40|55.28|52.88|55.28|52.88|55.28|52.88|55.21|52.81|0
1648798310000|2022-04-01 07:31:50|55.24|52.84|55.21|52.81|55.24|52.84|55.21|52.81|0
1648798320000|2022-04-01 07:32:00|55.17|52.77|55.21|52.81|55.21|52.81|55.14|52.74|0
1648798330000|2022-04-01 07:32:10|55.14|52.74|55|52.6|55.14|52.74|55|52.6|0
1648798340000|2022-04-01 07:32:20|55.07|52.67|55|52.6|55.07|52.67|55|52.6|0
1648798350000|2022-04-01 07:32:30|55.07|52.67|55.03|52.63|55.14|52.74|55.03|52.63|0
1648798360000|2022-04-01 07:32:40|55|52.6|55.07|52.67|55.07|52.67|54.93|52.53|0
1648798370000|2022-04-01 07:32:50|55.14|52.74|55.07|52.67|55.21|52.81|55.07|52.67|0
1648798380000|2022-04-01 07:33:00|55.14|52.74|55.2|52.8|55.2|52.8|55.14|52.74|0
1648798390000|2022-04-01 07:33:10|55.14|52.74|55.07|52.67|55.17|52.77|55.07|52.67|0
1648798400000|2022-04-01 07:33:20|55.1|52.7|55.17|52.77|55.17|52.77|55.03|52.63|0
1648798410000|2022-04-01 07:33:30|55.2|52.8|55.1|52.7|55.2|52.8|55.1|52.7|0
1648798420000|2022-04-01 07:33:40|55.13|52.73|55.06|52.66|55.13|52.73|55|52.6|0
1648798430000|2022-04-01 07:33:50|55|52.6|55.06|52.66|55.06|52.66|54.93|52.53|0
1648798440000|2022-04-01 07:34:00|54.93|52.53|55|52.6|55|52.6|54.93|52.53|0
1648798450000|2022-04-01 07:34:10|55.06|52.66|55.2|52.8|55.2|52.8|55.06|52.66|0
1648798460000|2022-04-01 07:34:20|55.13|52.73|55.06|52.66|55.13|52.73|55.06|52.66|0
1648798470000|2022-04-01 07:34:30|55.03|52.63|54.93|52.53|55.03|52.63|54.93|52.53|0
1648798480000|2022-04-01 07:34:40|54.99|52.59|55.06|52.66|55.06|52.66|54.99|52.59|0
1648798490000|2022-04-01 07:34:50|54.99|52.59|54.79|52.39|54.99|52.59|54.79|52.39|0
1648798500000|2022-04-01 07:35:00|54.86|52.46|54.86|52.46|54.86|52.46|54.82|52.42|0
1648798510000|2022-04-01 07:35:10|54.89|52.49|54.86|52.46|54.89|52.49|54.86|52.46|0
1648798520000|2022-04-01 07:35:20|54.92|52.52|54.68|52.28|54.92|52.52|54.68|52.28|0
1648798530000|2022-04-01 07:35:30|54.72|52.32|54.72|52.32|54.72|52.32|54.68|52.28|0
1648798540000|2022-04-01 07:35:40|54.65|52.25|54.72|52.32|54.72|52.32|54.65|52.25|0
1648798550000|2022-04-01 07:35:50|54.61|52.21|54.37|51.97|54.61|52.21|54.37|51.97|0
1648798560000|2022-04-01 07:36:00|54.44|52.04|54.37|51.97|54.44|52.04|54.3|51.9|0
1648798570000|2022-04-01 07:36:10|54.3|51.9|54.37|51.97|54.37|51.97|54.3|51.9|0
1648798580000|2022-04-01 07:36:20|54.3|51.9|54.33|51.93|54.37|51.97|54.3|51.9|0
1648798590000|2022-04-01 07:36:30|54.3|51.9|54.23|51.83|54.33|51.93|54.23|51.83|0
1648798600000|2022-04-01 07:36:40|54.44|52.04|54.44|52.04|54.44|52.04|54.44|52.04|0
1648798610000|2022-04-01 07:36:50|54.51|52.11|54.44|52.04|54.58|52.18|54.44|52.04|0
1648798620000|2022-04-01 07:37:00|54.4|52|54.58|52.18|54.58|52.18|54.4|52|0
1648798640000|2022-04-01 07:37:20|54.65|52.25|54.72|52.32|54.72|52.32|54.65|52.25|0
1648798650000|2022-04-01 07:37:30|54.78|52.38|54.65|52.25|54.78|52.38|54.65|52.25|0
1648798660000|2022-04-01 07:37:40|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1648798670000|2022-04-01 07:37:50|54.54|52.14|54.58|52.18|54.65|52.25|54.54|52.14|0
1648798680000|2022-04-01 07:38:00|54.51|52.11|54.44|52.04|54.54|52.14|54.44|52.04|0
1648798690000|2022-04-01 07:38:10|54.51|52.11|54.65|52.25|54.65|52.25|54.51|52.11|0
1648798700000|2022-04-01 07:38:20|54.71|52.31|54.75|52.35|54.75|52.35|54.71|52.31|0
1648798710000|2022-04-01 07:38:30|54.71|52.31|54.71|52.31|54.71|52.31|54.65|52.25|0
1648798720000|2022-04-01 07:38:40|54.68|52.28|54.71|52.31|54.71|52.31|54.68|52.28|0
1648798730000|2022-04-01 07:38:50|54.65|52.25|54.71|52.31|54.71|52.31|54.65|52.25|0
1648798740000|2022-04-01 07:39:00|54.75|52.35|54.78|52.38|54.78|52.38|54.75|52.35|0
1648798750000|2022-04-01 07:39:10|54.75|52.35|54.71|52.31|54.75|52.35|54.71|52.31|0
1648798760000|2022-04-01 07:39:20|54.78|52.38|54.85|52.45|54.89|52.49|54.78|52.38|0
1648798770000|2022-04-01 07:39:30|54.92|52.52|54.89|52.49|54.92|52.52|54.89|52.49|0
1648798780000|2022-04-01 07:39:40|54.92|52.52|54.99|52.59|54.99|52.59|54.92|52.52|0
1648798790000|2022-04-01 07:39:50|55.06|52.66|55.06|52.66|55.13|52.73|55.06|52.66|0
1648798800000|2022-04-01 07:40:00|54.99|52.59|55.06|52.66|55.06|52.66|54.99|52.59|0
1648798810000|2022-04-01 07:40:10|55.13|52.73|54.99|52.59|55.13|52.73|54.99|52.59|0
1648798820000|2022-04-01 07:40:20|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1648798830000|2022-04-01 07:40:30|55.13|52.73|55.27|52.87|55.27|52.87|55.13|52.73|0
1648798840000|2022-04-01 07:40:40|55.23|52.83|55.2|52.8|55.23|52.83|55.13|52.73|0
1648798850000|2022-04-01 07:40:50|55.16|52.76|55.23|52.83|55.23|52.83|55.16|52.76|0
1648798860000|2022-04-01 07:41:00|55.2|52.8|55.16|52.76|55.2|52.8|55.13|52.73|0
1648798870000|2022-04-01 07:41:10|55.13|52.73|55.16|52.76|55.2|52.8|55.13|52.73|0
1648798880000|2022-04-01 07:41:20|55.13|52.73|55.27|52.87|55.27|52.87|55.13|52.73|0
1648798890000|2022-04-01 07:41:30|55.48|53.08|55.41|53.01|55.48|53.08|55.41|53.01|0
1648798900000|2022-04-01 07:41:40|55.34|52.94|55.27|52.87|55.34|52.94|55.27|52.87|0
1648798910000|2022-04-01 07:41:50|55.2|52.8|55.13|52.73|55.2|52.8|55.13|52.73|0
1648798920000|2022-04-01 07:42:00|55.06|52.66|55.13|52.73|55.13|52.73|55.06|52.66|0
1648798940000|2022-04-01 07:42:20|55.09|52.69|54.92|52.52|55.09|52.69|54.92|52.52|0
1648798950000|2022-04-01 07:42:30|54.85|52.45|54.99|52.59|54.99|52.59|54.85|52.45|0
1648798960000|2022-04-01 07:42:40|54.95|52.55|54.82|52.42|54.95|52.55|54.82|52.42|0
1648798970000|2022-04-01 07:42:50|54.71|52.31|54.64|52.24|54.71|52.31|54.64|52.24|0
1648798980000|2022-04-01 07:43:00|54.71|52.31|54.78|52.38|54.85|52.45|54.71|52.31|0
1648798990000|2022-04-01 07:43:10|54.82|52.42|54.85|52.45|54.85|52.45|54.78|52.38|0
1648799000000|2022-04-01 07:43:20|54.92|52.52|54.85|52.45|54.92|52.52|54.85|52.45|0
1648799010000|2022-04-01 07:43:30|54.78|52.38|54.78|52.38|54.78|52.38|54.75|52.35|0
1648799020000|2022-04-01 07:43:40|54.82|52.42|54.85|52.45|54.85|52.45|54.82|52.42|0
1648799040000|2022-04-01 07:44:00|54.78|52.38|54.85|52.45|54.85|52.45|54.75|52.35|0
1648799050000|2022-04-01 07:44:10|54.81|52.41|54.85|52.45|54.85|52.45|54.78|52.38|0
1648799060000|2022-04-01 07:44:20|54.78|52.38|54.85|52.45|54.85|52.45|54.78|52.38|0
1648799070000|2022-04-01 07:44:30|54.78|52.38|54.78|52.38|54.78|52.38|54.78|52.38|0
1648799080000|2022-04-01 07:44:40|54.85|52.45|55.06|52.66|55.06|52.66|54.85|52.45|0
1648799090000|2022-04-01 07:44:50|55.13|52.73|55.13|52.73|55.2|52.8|55.13|52.73|0
1648799100000|2022-04-01 07:45:00|54.99|52.59|54.99|52.59|55.06|52.66|54.99|52.59|0
1648799110000|2022-04-01 07:45:10|55.06|52.66|55.16|52.76|55.2|52.8|55.06|52.66|0
1648799120000|2022-04-01 07:45:20|55.2|52.8|55.27|52.87|55.27|52.87|55.2|52.8|0
1648799130000|2022-04-01 07:45:30|55.23|52.83|55.34|52.94|55.34|52.94|55.23|52.83|0
1648799140000|2022-04-01 07:45:40|55.48|53.08|55.48|53.08|55.48|53.08|55.41|53.01|0
1648799150000|2022-04-01 07:45:50|55.41|53.01|55.48|53.08|55.48|53.08|55.41|53.01|0
1648799180000|2022-04-01 07:46:20|55.41|53.01|55.37|52.97|55.41|53.01|55.34|52.94|0
1648799190000|2022-04-01 07:46:30|55.2|52.8|55.48|53.08|55.48|53.08|55.2|52.8|0
1648799200000|2022-04-01 07:46:40|55.55|53.15|55.48|53.08|55.55|53.15|55.48|53.08|0
1648799210000|2022-04-01 07:46:50|55.76|53.36|55.69|53.29|55.76|53.36|55.69|53.29|0
1648799220000|2022-04-01 07:47:00|55.62|53.22|55.48|53.08|55.65|53.25|55.48|53.08|0
1648799230000|2022-04-01 07:47:10|55.55|53.15|55.55|53.15|55.62|53.22|55.55|53.15|0
1648799250000|2022-04-01 07:47:30|55.51|53.11|55.51|53.11|55.51|53.11|55.48|53.08|0
1648799260000|2022-04-01 07:47:40|55.55|53.15|55.55|53.15|55.55|53.15|55.48|53.08|0
1648799270000|2022-04-01 07:47:50|55.51|53.11|55.48|53.08|55.51|53.11|55.48|53.08|0
1648799280000|2022-04-01 07:48:00|55.55|53.15|55.55|53.15|55.55|53.15|55.51|53.11|0
1648799290000|2022-04-01 07:48:10|55.62|53.22|55.62|53.22|55.69|53.29|55.62|53.22|0
1648799300000|2022-04-01 07:48:20|55.55|53.15|55.58|53.18|55.65|53.25|55.55|53.15|0
1648799310000|2022-04-01 07:48:30|55.62|53.22|55.69|53.29|55.69|53.29|55.62|53.22|0
1648799320000|2022-04-01 07:48:40|55.62|53.22|55.55|53.15|55.62|53.22|55.55|53.15|0
1648799330000|2022-04-01 07:48:50|55.62|53.22|55.62|53.22|55.62|53.22|55.55|53.15|0
1648799340000|2022-04-01 07:49:00|55.58|53.18|55.41|53.01|55.58|53.18|55.41|53.01|0
1648799350000|2022-04-01 07:49:10|55.48|53.08|55.48|53.08|55.48|53.08|55.48|53.08|0
1648799360000|2022-04-01 07:49:20|55.55|53.15|55.48|53.08|55.58|53.18|55.48|53.08|0
1648799370000|2022-04-01 07:49:30|55.41|53.01|55.62|53.22|55.62|53.22|55.41|53.01|0
1648799380000|2022-04-01 07:49:40|55.55|53.15|55.55|53.15|55.62|53.22|55.55|53.15|0
1648799390000|2022-04-01 07:49:50|55.62|53.22|55.55|53.15|55.62|53.22|55.55|53.15|0
1648799400000|2022-04-01 07:50:00|54.64|52.24|54.64|52.24|54.71|52.31|54.64|52.24|0
1648799410000|2022-04-01 07:50:10|54.6|52.2|54.71|52.31|54.78|52.38|54.6|52.2|0
1648799420000|2022-04-01 07:50:20|54.78|52.38|54.78|52.38|54.85|52.45|54.78|52.38|0
1648799430000|2022-04-01 07:50:30|54.81|52.41|54.92|52.52|54.92|52.52|54.81|52.41|0
1648799440000|2022-04-01 07:50:40|54.99|52.59|54.99|52.59|55.02|52.62|54.99|52.59|0
1648799450000|2022-04-01 07:50:50|55.2|52.8|55.2|52.8|55.27|52.87|55.2|52.8|0
1648799460000|2022-04-01 07:51:00|55.23|52.83|55.13|52.73|55.23|52.83|55.13|52.73|0
1648799470000|2022-04-01 07:51:10|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1648799480000|2022-04-01 07:51:20|54.99|52.59|55.06|52.66|55.06|52.66|54.99|52.59|0
1648799490000|2022-04-01 07:51:30|54.99|52.59|55.06|52.66|55.06|52.66|54.99|52.59|0
1648799500000|2022-04-01 07:51:40|54.99|52.59|54.85|52.45|54.99|52.59|54.85|52.45|0
1648799510000|2022-04-01 07:51:50|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1648799520000|2022-04-01 07:52:00|54.95|52.55|55.16|52.76|55.16|52.76|54.95|52.55|0
1648799530000|2022-04-01 07:52:10|55.2|52.8|55.27|52.87|55.27|52.87|55.2|52.8|0
1648799540000|2022-04-01 07:52:20|55.23|52.83|55.2|52.8|55.27|52.87|55.2|52.8|0
1648799550000|2022-04-01 07:52:30|55.13|52.73|55.02|52.62|55.13|52.73|55.02|52.62|0
1648799560000|2022-04-01 07:52:40|54.99|52.59|55.06|52.66|55.06|52.66|54.99|52.59|0
1648799570000|2022-04-01 07:52:50|55.02|52.62|55.06|52.66|55.06|52.66|55.02|52.62|0
1648799580000|2022-04-01 07:53:00|55.13|52.73|55.16|52.76|55.16|52.76|55.09|52.69|0
1648799590000|2022-04-01 07:53:10|55.13|52.73|55.09|52.69|55.13|52.73|55.09|52.69|0
1648799600000|2022-04-01 07:53:20|55.13|52.73|55.16|52.76|55.16|52.76|55.13|52.73|0
1648799610000|2022-04-01 07:53:30|55.13|52.73|55.06|52.66|55.13|52.73|55.06|52.66|0
1648799620000|2022-04-01 07:53:40|55.09|52.69|55.13|52.73|55.13|52.73|55.09|52.69|0
1648799630000|2022-04-01 07:53:50|55.09|52.69|55.06|52.66|55.09|52.69|55.06|52.66|0
1648799640000|2022-04-01 07:54:00|55.13|52.73|55.16|52.76|55.16|52.76|55.13|52.73|0
1648799650000|2022-04-01 07:54:10|55.23|52.83|55.27|52.87|55.27|52.87|55.23|52.83|0
1648799660000|2022-04-01 07:54:20|55.2|52.8|55.27|52.87|55.27|52.87|55.2|52.8|0
1648799670000|2022-04-01 07:54:30|55.23|52.83|55.27|52.87|55.27|52.87|55.23|52.83|0
1648799680000|2022-04-01 07:54:40|55.2|52.8|55.27|52.87|55.27|52.87|55.2|52.8|0
1648799690000|2022-04-01 07:54:50|55.3|52.9|55.34|52.94|55.34|52.94|55.3|52.9|0
1648799700000|2022-04-01 07:55:00|55.41|53.01|55.34|52.94|55.41|53.01|55.34|52.94|0
1648799710000|2022-04-01 07:55:10|55.2|52.8|55.2|52.8|55.27|52.87|55.2|52.8|0
1648799720000|2022-04-01 07:55:20|55.16|52.76|55.2|52.8|55.2|52.8|55.16|52.76|0
1648799730000|2022-04-01 07:55:30|55.27|52.87|55.34|52.94|55.34|52.94|55.27|52.87|0
1648799740000|2022-04-01 07:55:40|55.3|52.9|55.27|52.87|55.34|52.94|55.27|52.87|0
1648799750000|2022-04-01 07:55:50|55.23|52.83|55.16|52.76|55.27|52.87|55.16|52.76|0
1648799760000|2022-04-01 07:56:00|55.2|52.8|55.06|52.66|55.2|52.8|54.99|52.59|0
1648799770000|2022-04-01 07:56:10|54.99|52.59|54.99|52.59|54.99|52.59|54.95|52.55|0
1648799780000|2022-04-01 07:56:20|55.06|52.66|55.06|52.66|55.13|52.73|55.06|52.66|0
1648799790000|2022-04-01 07:56:30|54.95|52.55|54.92|52.52|54.95|52.55|54.92|52.52|0
1648799800000|2022-04-01 07:56:40|54.95|52.55|54.99|52.59|54.99|52.59|54.95|52.55|0
1648799810000|2022-04-01 07:56:50|54.85|52.45|54.85|52.45|54.91|52.51|54.85|52.45|0
1648799820000|2022-04-01 07:57:00|54.91|52.51|54.91|52.51|54.91|52.51|54.84|52.44|0
1648799830000|2022-04-01 07:57:10|54.88|52.48|54.91|52.51|54.91|52.51|54.88|52.48|0
1648799840000|2022-04-01 07:57:20|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1648799850000|2022-04-01 07:57:30|54.95|52.55|54.71|52.31|54.95|52.55|54.71|52.31|0
1648799860000|2022-04-01 07:57:40|54.77|52.37|55.02|52.62|55.02|52.62|54.77|52.37|0
1648799870000|2022-04-01 07:57:50|54.98|52.58|54.91|52.51|54.98|52.58|54.91|52.51|0
1648799880000|2022-04-01 07:58:00|54.77|52.37|54.88|52.48|54.88|52.48|54.77|52.37|0
1648799890000|2022-04-01 07:58:10|54.84|52.44|54.98|52.58|54.98|52.58|54.84|52.44|0
1648799900000|2022-04-01 07:58:20|54.95|52.55|54.95|52.55|54.98|52.58|54.95|52.55|0
1648799910000|2022-04-01 07:58:30|54.91|52.51|54.95|52.55|54.98|52.58|54.91|52.51|0
1648799920000|2022-04-01 07:58:40|54.98|52.58|55.02|52.62|55.02|52.62|54.98|52.58|0
1648799930000|2022-04-01 07:58:50|54.98|52.58|55.05|52.65|55.05|52.65|54.98|52.58|0
1648799940000|2022-04-01 07:59:00|55.12|52.72|55.16|52.76|55.19|52.79|55.12|52.72|0
1648799950000|2022-04-01 07:59:10|55.19|52.79|55.23|52.83|55.26|52.86|55.19|52.79|0
1648799960000|2022-04-01 07:59:20|55.26|52.86|55.12|52.72|55.26|52.86|55.12|52.72|0
1648799970000|2022-04-01 07:59:30|55.19|52.79|55.12|52.72|55.19|52.79|55.12|52.72|0
1648799980000|2022-04-01 07:59:40|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648799990000|2022-04-01 07:59:50|55.02|52.62|55.02|52.62|55.02|52.62|54.98|52.58|0
1648800000000|2022-04-01 08:00:00|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648800010000|2022-04-01 08:00:10|54.84|52.44|54.67|52.27|54.84|52.44|54.67|52.27|0
1648800020000|2022-04-01 08:00:20|54.7|52.3|54.77|52.37|54.77|52.37|54.7|52.3|0
1648800030000|2022-04-01 08:00:30|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1648800040000|2022-04-01 08:00:40|54.77|52.37|54.81|52.41|54.81|52.41|54.77|52.37|0
1648800050000|2022-04-01 08:00:50|54.77|52.37|54.74|52.34|54.77|52.37|54.7|52.3|0
1648800060000|2022-04-01 08:01:00|55.09|52.69|55.12|52.72|55.12|52.72|55.05|52.65|0
1648800070000|2022-04-01 08:01:10|55.19|52.79|55.44|53.04|55.44|53.04|55.19|52.79|0
1648800080000|2022-04-01 08:01:20|55.47|53.07|55.62|53.22|55.62|53.22|55.47|53.07|0
1648800090000|2022-04-01 08:01:30|55.55|53.15|55.4|53|55.55|53.15|55.4|53|0
1648800100000|2022-04-01 08:01:40|55.47|53.07|55.37|52.97|55.47|53.07|55.37|52.97|0
1648800110000|2022-04-01 08:01:50|55.4|53|55.33|52.93|55.4|53|55.33|52.93|0
1648800120000|2022-04-01 08:02:00|55.26|52.86|55.26|52.86|55.26|52.86|55.19|52.79|0
1648800130000|2022-04-01 08:02:10|55.16|52.76|55.16|52.76|55.19|52.79|55.12|52.72|0
1648800140000|2022-04-01 08:02:20|55.26|52.86|55.4|53|55.4|53|55.26|52.86|0
1648800150000|2022-04-01 08:02:30|55.47|53.07|55.44|53.04|55.47|53.07|55.4|53|0
1648800160000|2022-04-01 08:02:40|55.47|53.07|55.33|52.93|55.47|53.07|55.33|52.93|0
1648800170000|2022-04-01 08:02:50|55.26|52.86|55.3|52.9|55.37|52.97|55.26|52.86|0
1648800180000|2022-04-01 08:03:00|55.26|52.86|55.19|52.79|55.26|52.86|55.19|52.79|0
1648800190000|2022-04-01 08:03:10|55.12|52.72|55.12|52.72|55.12|52.72|55.09|52.69|0
1648800200000|2022-04-01 08:03:20|55.26|52.86|55.4|53|55.4|53|55.26|52.86|0
1648800210000|2022-04-01 08:03:30|55.37|52.97|55.33|52.93|55.4|53|55.33|52.93|0
1648800220000|2022-04-01 08:03:40|55.37|52.97|55.4|53|55.4|53|55.37|52.97|0
1648800230000|2022-04-01 08:03:50|55.44|53.04|55.54|53.14|55.54|53.14|55.44|53.04|0
1648800240000|2022-04-01 08:04:00|55.61|53.21|55.54|53.14|55.61|53.21|55.54|53.14|0
1648800250000|2022-04-01 08:04:10|55.58|53.18|55.33|52.93|55.61|53.21|55.33|52.93|0
1648800260000|2022-04-01 08:04:20|55.26|52.86|55.33|52.93|55.33|52.93|55.19|52.79|0
1648800270000|2022-04-01 08:04:30|55.4|53|55.47|53.07|55.47|53.07|55.4|53|0
1648800290000|2022-04-01 08:04:50|55.61|53.21|55.72|53.32|55.72|53.32|55.61|53.21|0
1648800300000|2022-04-01 08:05:00|55.68|53.28|55.61|53.21|55.68|53.28|55.54|53.14|0
1648800310000|2022-04-01 08:05:10|55.51|53.11|55.54|53.14|55.54|53.14|55.51|53.11|0
1648800320000|2022-04-01 08:05:20|55.47|53.07|55.51|53.11|55.51|53.11|55.47|53.07|0
1648800330000|2022-04-01 08:05:30|55.47|53.07|55.54|53.14|55.54|53.14|55.47|53.07|0
1648800340000|2022-04-01 08:05:40|55.61|53.21|55.65|53.25|55.68|53.28|55.61|53.21|0
1648800350000|2022-04-01 08:05:50|55.61|53.21|55.47|53.07|55.61|53.21|55.47|53.07|0
1648800360000|2022-04-01 08:06:00|55.54|53.14|55.61|53.21|55.61|53.21|55.54|53.14|0
1648800370000|2022-04-01 08:06:10|55.54|53.14|55.47|53.07|55.54|53.14|55.47|53.07|0
1648800380000|2022-04-01 08:06:20|55.4|53|55.4|53|55.4|53|55.33|52.93|0
1648800390000|2022-04-01 08:06:30|55.26|52.86|55.19|52.79|55.26|52.86|55.19|52.79|0
1648800400000|2022-04-01 08:06:40|55.22|52.82|55.33|52.93|55.33|52.93|55.19|52.79|0
1648800410000|2022-04-01 08:06:50|55.26|52.86|55.26|52.86|55.26|52.86|55.22|52.82|0
1648800420000|2022-04-01 08:07:00|55.29|52.89|55.36|52.96|55.36|52.96|55.29|52.89|0
1648800430000|2022-04-01 08:07:10|55.33|52.93|55.4|53|55.47|53.07|55.33|52.93|0
1648800440000|2022-04-01 08:07:20|55.47|53.07|55.4|53|55.47|53.07|55.4|53|0
1648800450000|2022-04-01 08:07:30|55.47|53.07|55.4|53|55.47|53.07|55.4|53|0
1648800460000|2022-04-01 08:07:40|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1648800470000|2022-04-01 08:07:50|55.4|53|55.33|52.93|55.4|53|55.33|52.93|0
1648800480000|2022-04-01 08:08:00|55.36|52.96|55.43|53.03|55.43|53.03|55.36|52.96|0
1648800490000|2022-04-01 08:08:10|55.4|53|55.47|53.07|55.47|53.07|55.4|53|0
1648800500000|2022-04-01 08:08:20|55.4|53|55.19|52.79|55.4|53|55.19|52.79|0
1648800510000|2022-04-01 08:08:30|55.12|52.72|55.12|52.72|55.15|52.75|55.12|52.72|0
1648800520000|2022-04-01 08:08:40|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648800530000|2022-04-01 08:08:50|55.19|52.79|55.15|52.75|55.19|52.79|55.12|52.72|0
1648800540000|2022-04-01 08:09:00|55.19|52.79|55.33|52.93|55.33|52.93|55.19|52.79|0
1648800550000|2022-04-01 08:09:10|55.36|52.96|55.33|52.93|55.4|53|55.33|52.93|0
1648800560000|2022-04-01 08:09:20|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1648800570000|2022-04-01 08:09:30|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1648800580000|2022-04-01 08:09:40|55.33|52.93|55.26|52.86|55.33|52.93|55.26|52.86|0
1648800590000|2022-04-01 08:09:50|55.33|52.93|55.26|52.86|55.33|52.93|55.26|52.86|0
1648800600000|2022-04-01 08:10:00|55.22|52.82|55.43|53.03|55.43|53.03|55.22|52.82|0
1648800610000|2022-04-01 08:10:10|55.29|52.89|55.26|52.86|55.33|52.93|55.26|52.86|0
1648800620000|2022-04-01 08:10:20|55.33|52.93|55.36|52.96|55.36|52.96|55.33|52.93|0
1648800630000|2022-04-01 08:10:30|55.26|52.86|55.26|52.86|55.26|52.86|55.19|52.79|0
1648800640000|2022-04-01 08:10:40|55.33|52.93|55.4|53|55.4|53|55.26|52.86|0
1648800650000|2022-04-01 08:10:50|55.36|52.96|55.4|53|55.4|53|55.33|52.93|0
1648800660000|2022-04-01 08:11:00|55.47|53.07|55.61|53.21|55.61|53.21|55.43|53.03|0
1648800680000|2022-04-01 08:11:20|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1648800690000|2022-04-01 08:11:30|55.61|53.21|55.54|53.14|55.61|53.21|55.54|53.14|0
1648800700000|2022-04-01 08:11:40|55.47|53.07|55.57|53.17|55.57|53.17|55.47|53.07|0
1648800710000|2022-04-01 08:11:50|55.54|53.14|55.54|53.14|55.54|53.14|55.54|53.14|0
1648800720000|2022-04-01 08:12:00|55.61|53.21|55.68|53.28|55.68|53.28|55.61|53.21|0
1648800730000|2022-04-01 08:12:10|55.61|53.21|55.68|53.28|55.68|53.28|55.61|53.21|0
1648800740000|2022-04-01 08:12:20|55.57|53.17|55.47|53.07|55.61|53.21|55.47|53.07|0
1648800750000|2022-04-01 08:12:30|55.43|53.03|55.43|53.03|55.47|53.07|55.43|53.03|0
1648800760000|2022-04-01 08:12:40|55.47|53.07|55.47|53.07|55.47|53.07|55.4|53|0
1648800770000|2022-04-01 08:12:50|55.4|53|55.4|53|55.47|53.07|55.4|53|0
1648800780000|2022-04-01 08:13:00|55.19|52.79|55.01|52.61|55.19|52.79|55.01|52.61|0
1648800790000|2022-04-01 08:13:10|55.08|52.68|54.98|52.58|55.08|52.68|54.98|52.58|0
1648800800000|2022-04-01 08:13:20|55.05|52.65|55.19|52.79|55.19|52.79|55.05|52.65|0
1648800810000|2022-04-01 08:13:30|55.12|52.72|55.05|52.65|55.12|52.72|55.05|52.65|0
1648800820000|2022-04-01 08:13:40|55.12|52.72|55.05|52.65|55.15|52.75|55.05|52.65|0
1648800830000|2022-04-01 08:13:50|55.12|52.72|55.01|52.61|55.12|52.72|55.01|52.61|0
1648800840000|2022-04-01 08:14:00|54.98|52.58|54.98|52.58|55.05|52.65|54.98|52.58|0
1648800850000|2022-04-01 08:14:10|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648800860000|2022-04-01 08:14:20|55.08|52.68|54.98|52.58|55.08|52.68|54.98|52.58|0
1648800870000|2022-04-01 08:14:30|55.01|52.61|55.01|52.61|55.01|52.61|54.98|52.58|0
1648800880000|2022-04-01 08:14:40|54.84|52.44|54.91|52.51|54.98|52.58|54.84|52.44|0
1648800890000|2022-04-01 08:14:50|54.98|52.58|54.84|52.44|54.98|52.58|54.84|52.44|0
1648800900000|2022-04-01 08:15:00|54.91|52.51|55.15|52.75|55.15|52.75|54.91|52.51|0
1648800910000|2022-04-01 08:15:10|55.12|52.72|55.08|52.68|55.15|52.75|55.08|52.68|0
1648800920000|2022-04-01 08:15:20|55.12|52.72|55.08|52.68|55.12|52.72|55.05|52.65|0
1648800930000|2022-04-01 08:15:30|55.05|52.65|55.12|52.72|55.12|52.72|55.05|52.65|0
1648800940000|2022-04-01 08:15:40|55.05|52.65|55.01|52.61|55.05|52.65|54.98|52.58|0
1648800950000|2022-04-01 08:15:50|55.05|52.65|55.08|52.68|55.12|52.72|55.05|52.65|0
1648800960000|2022-04-01 08:16:00|55.26|52.86|55.29|52.89|55.29|52.89|55.12|52.72|0
1648800970000|2022-04-01 08:16:10|55.19|52.79|54.98|52.58|55.19|52.79|54.98|52.58|0
1648800980000|2022-04-01 08:16:20|55.01|52.61|55.12|52.72|55.12|52.72|55.01|52.61|0
1648800990000|2022-04-01 08:16:30|55.01|52.61|54.98|52.58|55.01|52.61|54.98|52.58|0
1648801000000|2022-04-01 08:16:40|55.01|52.61|54.94|52.54|55.01|52.61|54.94|52.54|0
1648801010000|2022-04-01 08:16:50|54.91|52.51|54.98|52.58|54.98|52.58|54.91|52.51|0
1648801020000|2022-04-01 08:17:00|55.05|52.65|54.98|52.58|55.05|52.65|54.98|52.58|0
1648801030000|2022-04-01 08:17:10|54.94|52.54|55.05|52.65|55.05|52.65|54.94|52.54|0
1648801040000|2022-04-01 08:17:20|54.98|52.58|55.12|52.72|55.12|52.72|54.98|52.58|0
1648801050000|2022-04-01 08:17:30|55.15|52.75|55.12|52.72|55.19|52.79|55.12|52.72|0
1648801060000|2022-04-01 08:17:40|55.15|52.75|55.19|52.79|55.19|52.79|55.12|52.72|0
1648801070000|2022-04-01 08:17:50|55.22|52.82|55.19|52.79|55.26|52.86|55.19|52.79|0
1648801080000|2022-04-01 08:18:00|55.11|52.71|55.04|52.64|55.11|52.71|55.04|52.64|0
1648801090000|2022-04-01 08:18:10|54.97|52.57|55.04|52.64|55.04|52.64|54.97|52.57|0
1648801100000|2022-04-01 08:18:20|54.97|52.57|54.9|52.5|54.97|52.57|54.9|52.5|0
1648801110000|2022-04-01 08:18:30|54.83|52.43|54.69|52.29|54.83|52.43|54.69|52.29|0
1648801120000|2022-04-01 08:18:40|54.63|52.23|54.59|52.19|54.63|52.23|54.59|52.19|0
1648801130000|2022-04-01 08:18:50|54.63|52.23|54.62|52.22|54.63|52.23|54.62|52.22|0
1648801140000|2022-04-01 08:19:00|54.73|52.33|54.76|52.36|54.8|52.4|54.73|52.33|0
1648801150000|2022-04-01 08:19:10|54.8|52.4|54.83|52.43|54.83|52.43|54.76|52.36|0
1648801160000|2022-04-01 08:19:20|54.9|52.5|54.87|52.47|54.9|52.5|54.87|52.47|0
1648801170000|2022-04-01 08:19:30|54.83|52.43|54.83|52.43|54.87|52.47|54.83|52.43|0
1648801190000|2022-04-01 08:19:50|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648801200000|2022-04-01 08:20:00|54.97|52.57|54.97|52.57|54.97|52.57|54.9|52.5|0
1648801220000|2022-04-01 08:20:20|55.04|52.64|55.08|52.68|55.11|52.71|55.04|52.64|0
1648801230000|2022-04-01 08:20:30|55.11|52.71|55.08|52.68|55.11|52.71|55.08|52.68|0
1648801240000|2022-04-01 08:20:40|55.11|52.71|55.11|52.71|55.11|52.71|55.04|52.64|0
1648801250000|2022-04-01 08:20:50|55.25|52.85|55.18|52.78|55.25|52.85|55.18|52.78|0
1648801260000|2022-04-01 08:21:00|55.25|52.85|55.25|52.85|55.25|52.85|55.22|52.82|0
1648801270000|2022-04-01 08:21:10|55.18|52.78|55.18|52.78|55.22|52.82|55.18|52.78|0
1648801280000|2022-04-01 08:21:20|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1648801290000|2022-04-01 08:21:30|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1648801300000|2022-04-01 08:21:40|55.25|52.85|55.18|52.78|55.29|52.89|55.18|52.78|0
1648801310000|2022-04-01 08:21:50|55.11|52.71|55.18|52.78|55.18|52.78|55.11|52.71|0
1648801320000|2022-04-01 08:22:00|55.15|52.75|55.04|52.64|55.15|52.75|55.04|52.64|0
1648801330000|2022-04-01 08:22:10|55.15|52.75|55.04|52.64|55.18|52.78|55.04|52.64|0
1648801340000|2022-04-01 08:22:20|54.97|52.57|55.11|52.71|55.11|52.71|54.97|52.57|0
1648801350000|2022-04-01 08:22:30|55.04|52.64|55.25|52.85|55.25|52.85|55.04|52.64|0
1648801360000|2022-04-01 08:22:40|55.22|52.82|55.18|52.78|55.22|52.82|55.18|52.78|0
1648801370000|2022-04-01 08:22:50|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1648801380000|2022-04-01 08:23:00|55.18|52.78|55.18|52.78|55.18|52.78|55.11|52.71|0
1648801390000|2022-04-01 08:23:10|55.25|52.85|55.29|52.89|55.29|52.89|55.25|52.85|0
1648801400000|2022-04-01 08:23:20|55.32|52.92|55.39|52.99|55.39|52.99|55.32|52.92|0
1648801410000|2022-04-01 08:23:30|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1648801420000|2022-04-01 08:23:40|55.46|53.06|55.53|53.13|55.53|53.13|55.46|53.06|0
1648801430000|2022-04-01 08:23:50|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1648801440000|2022-04-01 08:24:00|55.32|52.92|55.36|52.96|55.36|52.96|55.32|52.92|0
1648801450000|2022-04-01 08:24:10|55.25|52.85|55.32|52.92|55.32|52.92|55.25|52.85|0
1648801480000|2022-04-01 08:24:40|55.29|52.89|55.29|52.89|55.29|52.89|55.25|52.85|0
1648801490000|2022-04-01 08:24:50|55.32|52.92|55.32|52.92|55.32|52.92|55.25|52.85|0
1648801500000|2022-04-01 08:25:00|55.25|52.85|55.32|52.92|55.32|52.92|55.25|52.85|0
1648801510000|2022-04-01 08:25:10|55.46|53.06|55.43|53.03|55.5|53.1|55.43|53.03|0
1648801520000|2022-04-01 08:25:20|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1648801530000|2022-04-01 08:25:30|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1648801540000|2022-04-01 08:25:40|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1648801560000|2022-04-01 08:26:00|55.39|52.99|55.53|53.13|55.53|53.13|55.39|52.99|0
1648801570000|2022-04-01 08:26:10|55.46|53.06|55.53|53.13|55.53|53.13|55.46|53.06|0
1648801580000|2022-04-01 08:26:20|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1648801590000|2022-04-01 08:26:30|55.67|53.27|55.67|53.27|55.67|53.27|55.67|53.27|0
1648801600000|2022-04-01 08:26:40|55.64|53.24|55.67|53.27|55.67|53.27|55.64|53.24|0
1648801610000|2022-04-01 08:26:50|55.6|53.2|55.67|53.27|55.67|53.27|55.6|53.2|0
1648801620000|2022-04-01 08:27:00|55.6|53.2|55.53|53.13|55.6|53.2|55.53|53.13|0
1648801630000|2022-04-01 08:27:10|55.25|52.85|55.32|52.92|55.32|52.92|55.25|52.85|0
1648801640000|2022-04-01 08:27:20|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1648801650000|2022-04-01 08:27:30|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1648801660000|2022-04-01 08:27:40|55.32|52.92|55.39|52.99|55.39|52.99|55.32|52.92|0
1648801670000|2022-04-01 08:27:50|55.35|52.95|55.32|52.92|55.35|52.95|55.32|52.92|0
1648801680000|2022-04-01 08:28:00|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1648801690000|2022-04-01 08:28:10|55.18|52.78|55.18|52.78|55.18|52.78|55.11|52.71|0
1648801710000|2022-04-01 08:28:30|55.11|52.71|55.25|52.85|55.25|52.85|55.11|52.71|0
1648801720000|2022-04-01 08:28:40|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1648801730000|2022-04-01 08:28:50|55.18|52.78|55.21|52.81|55.21|52.81|55.14|52.74|0
1648801740000|2022-04-01 08:29:00|55.18|52.78|55.25|52.85|55.25|52.85|55.18|52.78|0
1648801760000|2022-04-01 08:29:20|55.28|52.88|55.25|52.85|55.28|52.88|55.25|52.85|0
1648801770000|2022-04-01 08:29:30|55.32|52.92|55.25|52.85|55.32|52.92|55.25|52.85|0
1648801780000|2022-04-01 08:29:40|55.39|52.99|55.42|53.02|55.42|53.02|55.39|52.99|0
1648801790000|2022-04-01 08:29:50|55.35|52.95|55.46|53.06|55.46|53.06|55.32|52.92|0
1648801800000|2022-04-01 08:30:00|55.39|52.99|55.18|52.78|55.39|52.99|55.18|52.78|0
1648801810000|2022-04-01 08:30:10|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1648801820000|2022-04-01 08:30:20|55.32|52.92|55.25|52.85|55.32|52.92|55.25|52.85|0
1648801830000|2022-04-01 08:30:30|55.32|52.92|55.28|52.88|55.32|52.92|55.25|52.85|0
1648801840000|2022-04-01 08:30:40|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1648801860000|2022-04-01 08:31:00|55.21|52.81|55.18|52.78|55.21|52.81|55.11|52.71|0
1648801880000|2022-04-01 08:31:20|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1648801900000|2022-04-01 08:31:40|55.32|52.92|55.25|52.85|55.32|52.92|55.25|52.85|0
1648801910000|2022-04-01 08:31:50|55.18|52.78|55.18|52.78|55.25|52.85|55.18|52.78|0
1648801920000|2022-04-01 08:32:00|55.11|52.71|54.97|52.57|55.11|52.71|54.97|52.57|0
1648801930000|2022-04-01 08:32:10|55.04|52.64|55.11|52.71|55.11|52.71|55.04|52.64|0
1648801940000|2022-04-01 08:32:20|54.97|52.57|54.97|52.57|54.97|52.57|54.97|52.57|0
1648801950000|2022-04-01 08:32:30|54.9|52.5|54.97|52.57|54.97|52.57|54.9|52.5|0
1648801960000|2022-04-01 08:32:40|55.04|52.64|55|52.6|55.04|52.64|55|52.6|0
1648801970000|2022-04-01 08:32:50|55.04|52.64|55.04|52.64|55.04|52.64|55|52.6|0
1648801980000|2022-04-01 08:33:00|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1648801990000|2022-04-01 08:33:10|55.04|52.64|55.07|52.67|55.11|52.71|55.04|52.64|0
1648802000000|2022-04-01 08:33:20|55.11|52.71|55.25|52.85|55.25|52.85|55.11|52.71|0
1648802010000|2022-04-01 08:33:30|55.28|52.88|55.25|52.85|55.28|52.88|55.25|52.85|0
1648802020000|2022-04-01 08:33:40|55.28|52.88|55.32|52.92|55.32|52.92|55.28|52.88|0
1648802030000|2022-04-01 08:33:50|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1648802040000|2022-04-01 08:34:00|55.28|52.88|55.21|52.81|55.28|52.88|55.21|52.81|0
1648802050000|2022-04-01 08:34:10|55.28|52.88|55.25|52.85|55.28|52.88|55.25|52.85|0
1648802060000|2022-04-01 08:34:20|55.21|52.81|55.21|52.81|55.21|52.81|55.18|52.78|0
1648802070000|2022-04-01 08:34:30|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1648802080000|2022-04-01 08:34:40|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1648802090000|2022-04-01 08:34:50|55.25|52.85|55.25|52.85|55.28|52.88|55.25|52.85|0
1648802100000|2022-04-01 08:35:00|55.32|52.92|55.46|53.06|55.46|53.06|55.32|52.92|0
1648802110000|2022-04-01 08:35:10|55.35|52.95|55.32|52.92|55.39|52.99|55.32|52.92|0
1648802120000|2022-04-01 08:35:20|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1648802130000|2022-04-01 08:35:30|55.46|53.06|55.39|52.99|55.46|53.06|55.39|52.99|0
1648802140000|2022-04-01 08:35:40|55.32|52.92|55.39|52.99|55.39|52.99|55.32|52.92|0
1648802150000|2022-04-01 08:35:50|55.32|52.92|55.53|53.13|55.53|53.13|55.32|52.92|0
1648802160000|2022-04-01 08:36:00|55.49|53.09|55.46|53.06|55.49|53.09|55.46|53.06|0
1648802170000|2022-04-01 08:36:10|55.39|52.99|55.32|52.92|55.39|52.99|55.32|52.92|0
1648802180000|2022-04-01 08:36:20|55.25|52.85|55.14|52.74|55.25|52.85|55.14|52.74|0
1648802190000|2022-04-01 08:36:30|55.11|52.71|55.11|52.71|55.18|52.78|55.11|52.71|0
1648802210000|2022-04-01 08:36:50|55.07|52.67|55.11|52.71|55.11|52.71|55.07|52.67|0
1648802220000|2022-04-01 08:37:00|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1648802230000|2022-04-01 08:37:10|55.14|52.74|55.18|52.78|55.18|52.78|55.14|52.74|0
1648802240000|2022-04-01 08:37:20|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1648802250000|2022-04-01 08:37:30|55.18|52.78|55.14|52.74|55.18|52.78|55.14|52.74|0
1648802260000|2022-04-01 08:37:40|55.11|52.71|55.14|52.74|55.14|52.74|55.11|52.71|0
1648802270000|2022-04-01 08:37:50|55.25|52.85|55.18|52.78|55.25|52.85|55.18|52.78|0
1648802280000|2022-04-01 08:38:00|55.21|52.81|55.18|52.78|55.21|52.81|55.18|52.78|0
1648802290000|2022-04-01 08:38:10|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1648802320000|2022-04-01 08:38:40|55.21|52.81|55.25|52.85|55.25|52.85|55.21|52.81|0
1648802330000|2022-04-01 08:38:50|55.32|52.92|55.1|52.7|55.32|52.92|55.1|52.7|0
1648802340000|2022-04-01 08:39:00|55.03|52.63|55.03|52.63|55.07|52.67|55.03|52.63|0
1648802350000|2022-04-01 08:39:10|55.1|52.7|55.03|52.63|55.1|52.7|55.03|52.63|0
1648802360000|2022-04-01 08:39:20|54.96|52.56|54.96|52.56|54.96|52.56|54.96|52.56|0
1648802370000|2022-04-01 08:39:30|55|52.6|55|52.6|55|52.6|55|52.6|0
1648802380000|2022-04-01 08:39:40|54.96|52.56|55|52.6|55|52.6|54.96|52.56|0
1648802390000|2022-04-01 08:39:50|54.96|52.56|54.89|52.49|55|52.6|54.89|52.49|0
1648802400000|2022-04-01 08:40:00|54.93|52.53|55|52.6|55|52.6|54.89|52.49|0
1648802410000|2022-04-01 08:40:10|55.17|52.77|55.17|52.77|55.17|52.77|55.14|52.74|0
1648802420000|2022-04-01 08:40:20|55.1|52.7|55.17|52.77|55.17|52.77|55.1|52.7|0
1648802430000|2022-04-01 08:40:30|55.1|52.7|55.17|52.77|55.17|52.77|55.1|52.7|0
1648802440000|2022-04-01 08:40:40|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1648802450000|2022-04-01 08:40:50|55.17|52.77|55.21|52.81|55.21|52.81|55.17|52.77|0
1648802460000|2022-04-01 08:41:00|55.17|52.77|55.1|52.7|55.17|52.77|55.1|52.7|0
1648802470000|2022-04-01 08:41:10|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1648802490000|2022-04-01 08:41:30|55.14|52.74|55.21|52.81|55.21|52.81|55.14|52.74|0
1648802500000|2022-04-01 08:41:40|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1648802510000|2022-04-01 08:41:50|55.24|52.84|55.24|52.84|55.24|52.84|55.24|52.84|0
1648802530000|2022-04-01 08:42:10|55.38|52.98|55.38|52.98|55.38|52.98|55.38|52.98|0
1648802540000|2022-04-01 08:42:20|55.42|53.02|55.38|52.98|55.42|53.02|55.38|52.98|0
1648802560000|2022-04-01 08:42:40|55.45|53.05|55.38|52.98|55.45|53.05|55.38|52.98|0
1648802570000|2022-04-01 08:42:50|55.42|53.02|55.38|52.98|55.42|53.02|55.38|52.98|0
1648802580000|2022-04-01 08:43:00|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1648802590000|2022-04-01 08:43:10|55.38|52.98|55.38|52.98|55.38|52.98|55.38|52.98|0
1648802610000|2022-04-01 08:43:30|55.35|52.95|55.38|52.98|55.38|52.98|55.35|52.95|0
1648802620000|2022-04-01 08:43:40|55.45|53.05|55.45|53.05|55.45|53.05|55.45|53.05|0
1648802630000|2022-04-01 08:43:50|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1648802640000|2022-04-01 08:44:00|55.45|53.05|55.52|53.12|55.52|53.12|55.45|53.05|0
1648802650000|2022-04-01 08:44:10|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1648802660000|2022-04-01 08:44:20|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1648802670000|2022-04-01 08:44:30|55.67|53.27|55.59|53.19|55.67|53.27|55.59|53.19|0
1648802680000|2022-04-01 08:44:40|55.56|53.16|55.52|53.12|55.56|53.16|55.52|53.12|0
1648802690000|2022-04-01 08:44:50|55.49|53.09|55.74|53.34|55.74|53.34|55.45|53.05|0
1648802700000|2022-04-01 08:45:00|55.81|53.41|55.88|53.48|55.95|53.55|55.81|53.41|0
1648802710000|2022-04-01 08:45:10|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1648802720000|2022-04-01 08:45:20|56.02|53.62|55.95|53.55|56.02|53.62|55.95|53.55|0
1648802730000|2022-04-01 08:45:30|56.02|53.62|55.74|53.34|56.02|53.62|55.74|53.34|0
1648802740000|2022-04-01 08:45:40|55.66|53.26|55.74|53.34|55.74|53.34|55.66|53.26|0
1648802750000|2022-04-01 08:45:50|55.7|53.3|55.74|53.34|55.74|53.34|55.66|53.26|0
1648802760000|2022-04-01 08:46:00|55.66|53.26|55.59|53.19|55.66|53.26|55.59|53.19|0
1648802770000|2022-04-01 08:46:10|55.56|53.16|55.52|53.12|55.59|53.19|55.52|53.12|0
1648802780000|2022-04-01 08:46:20|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1648802790000|2022-04-01 08:46:30|55.66|53.26|55.74|53.34|55.74|53.34|55.66|53.26|0
1648802800000|2022-04-01 08:46:40|55.77|53.37|55.73|53.33|55.77|53.37|55.73|53.33|0
1648802810000|2022-04-01 08:46:50|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1648802820000|2022-04-01 08:47:00|55.77|53.37|55.73|53.33|55.77|53.37|55.73|53.33|0
1648802830000|2022-04-01 08:47:10|55.66|53.26|55.73|53.33|55.73|53.33|55.66|53.26|0
1648802840000|2022-04-01 08:47:20|55.66|53.26|55.77|53.37|55.77|53.37|55.66|53.26|0
1648802850000|2022-04-01 08:47:30|55.73|53.33|55.7|53.3|55.73|53.33|55.7|53.3|0
1648802860000|2022-04-01 08:47:40|55.66|53.26|55.66|53.26|55.73|53.33|55.66|53.26|0
1648802870000|2022-04-01 08:47:50|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648802880000|2022-04-01 08:48:00|55.81|53.41|55.77|53.37|55.81|53.41|55.77|53.37|0
1648802890000|2022-04-01 08:48:10|55.81|53.41|55.8|53.4|55.88|53.48|55.8|53.4|0
1648802900000|2022-04-01 08:48:20|55.84|53.44|55.88|53.48|55.88|53.48|55.8|53.4|0
1648802910000|2022-04-01 08:48:30|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1648802920000|2022-04-01 08:48:40|55.8|53.4|55.88|53.48|55.88|53.48|55.8|53.4|0
1648802930000|2022-04-01 08:48:50|55.84|53.44|55.88|53.48|55.88|53.48|55.84|53.44|0
1648802940000|2022-04-01 08:49:00|55.91|53.51|55.8|53.4|55.91|53.51|55.8|53.4|0
1648802950000|2022-04-01 08:49:10|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1648802960000|2022-04-01 08:49:20|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1648802970000|2022-04-01 08:49:30|55.8|53.4|55.7|53.3|55.8|53.4|55.7|53.3|0
1648802980000|2022-04-01 08:49:40|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648802990000|2022-04-01 08:49:50|55.84|53.44|55.73|53.33|55.84|53.44|55.73|53.33|0
1648803000000|2022-04-01 08:50:00|55.8|53.4|55.7|53.3|55.8|53.4|55.7|53.3|0
1648803010000|2022-04-01 08:50:10|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648803020000|2022-04-01 08:50:20|55.77|53.37|55.8|53.4|55.8|53.4|55.77|53.37|0
1648803030000|2022-04-01 08:50:30|55.84|53.44|55.8|53.4|55.84|53.44|55.8|53.4|0
1648803040000|2022-04-01 08:50:40|55.73|53.33|55.77|53.37|55.8|53.4|55.73|53.33|0
1648803050000|2022-04-01 08:50:50|55.8|53.4|55.8|53.4|55.8|53.4|55.77|53.37|0
1648803060000|2022-04-01 08:51:00|55.77|53.37|55.73|53.33|55.77|53.37|55.73|53.33|0
1648803070000|2022-04-01 08:51:10|55.7|53.3|55.77|53.37|55.77|53.37|55.7|53.3|0
1648803080000|2022-04-01 08:51:20|55.73|53.33|55.8|53.4|55.8|53.4|55.73|53.33|0
1648803090000|2022-04-01 08:51:30|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648803110000|2022-04-01 08:51:50|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1648803120000|2022-04-01 08:52:00|55.73|53.33|55.73|53.33|55.77|53.37|55.73|53.33|0
1648803130000|2022-04-01 08:52:10|55.77|53.37|55.73|53.33|55.8|53.4|55.73|53.33|0
1648803140000|2022-04-01 08:52:20|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1648803150000|2022-04-01 08:52:30|55.73|53.33|55.66|53.26|55.73|53.33|55.66|53.26|0
1648803160000|2022-04-01 08:52:40|55.73|53.33|55.66|53.26|55.73|53.33|55.66|53.26|0
1648803170000|2022-04-01 08:52:50|55.73|53.33|55.66|53.26|55.73|53.33|55.66|53.26|0
1648803180000|2022-04-01 08:53:00|55.59|53.19|55.66|53.26|55.66|53.26|55.59|53.19|0
1648803190000|2022-04-01 08:53:10|55.59|53.19|55.59|53.19|55.59|53.19|55.52|53.12|0
1648803200000|2022-04-01 08:53:20|55.62|53.22|55.59|53.19|55.66|53.26|55.59|53.19|0
1648803220000|2022-04-01 08:53:40|55.62|53.22|55.59|53.19|55.66|53.26|55.59|53.19|0
1648803230000|2022-04-01 08:53:50|55.66|53.26|55.66|53.26|55.66|53.26|55.59|53.19|0
1648803240000|2022-04-01 08:54:00|55.73|53.33|55.69|53.29|55.73|53.33|55.69|53.29|0
1648803250000|2022-04-01 08:54:10|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648803280000|2022-04-01 08:54:40|55.87|53.47|55.87|53.47|55.94|53.54|55.87|53.47|0
1648803290000|2022-04-01 08:54:50|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1648803300000|2022-04-01 08:55:00|55.8|53.4|55.73|53.33|55.8|53.4|55.73|53.33|0
1648803310000|2022-04-01 08:55:10|55.8|53.4|55.69|53.29|55.8|53.4|55.69|53.29|0
1648803320000|2022-04-01 08:55:20|55.73|53.33|55.66|53.26|55.73|53.33|55.66|53.26|0
1648803330000|2022-04-01 08:55:30|55.52|53.12|55.59|53.19|55.59|53.19|55.52|53.12|0
1648803340000|2022-04-01 08:55:40|55.66|53.26|55.59|53.19|55.66|53.26|55.59|53.19|0
1648803360000|2022-04-01 08:56:00|55.55|53.15|55.52|53.12|55.55|53.15|55.52|53.12|0
1648803370000|2022-04-01 08:56:10|55.55|53.15|55.59|53.19|55.59|53.19|55.52|53.12|0
1648803380000|2022-04-01 08:56:20|55.62|53.22|55.66|53.26|55.66|53.26|55.59|53.19|0
1648803390000|2022-04-01 08:56:30|55.73|53.33|55.73|53.33|55.8|53.4|55.69|53.29|0
1648803420000|2022-04-01 08:57:00|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1648803430000|2022-04-01 08:57:10|55.69|53.29|55.73|53.33|55.73|53.33|55.66|53.26|0
1648803450000|2022-04-01 08:57:30|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1648803460000|2022-04-01 08:57:40|55.62|53.22|55.62|53.22|55.62|53.22|55.62|53.22|0
1648803470000|2022-04-01 08:57:50|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1648803480000|2022-04-01 08:58:00|55.59|53.19|55.66|53.26|55.66|53.26|55.59|53.19|0
1648803490000|2022-04-01 08:58:10|55.62|53.22|55.62|53.22|55.62|53.22|55.62|53.22|0
1648803500000|2022-04-01 08:58:20|55.59|53.19|55.66|53.26|55.66|53.26|55.59|53.19|0
1648803510000|2022-04-01 08:58:30|55.73|53.33|55.69|53.29|55.73|53.33|55.69|53.29|0
1648803520000|2022-04-01 08:58:40|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648803540000|2022-04-01 08:59:00|55.8|53.4|55.8|53.4|55.8|53.4|55.8|53.4|0
1648803550000|2022-04-01 08:59:10|55.73|53.33|55.69|53.29|55.73|53.33|55.69|53.29|0
1648803560000|2022-04-01 08:59:20|55.66|53.26|55.69|53.29|55.69|53.29|55.66|53.26|0
1648803570000|2022-04-01 08:59:30|55.73|53.33|55.73|53.33|55.73|53.33|55.69|53.29|0
1648803580000|2022-04-01 08:59:40|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1648803590000|2022-04-01 08:59:50|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1648803600000|2022-04-01 09:00:00|55.62|53.22|55.52|53.12|55.62|53.22|55.52|53.12|0
1648803610000|2022-04-01 09:00:10|55.55|53.15|55.52|53.12|55.55|53.15|55.52|53.12|0
1648803620000|2022-04-01 09:00:20|55.59|53.19|55.59|53.19|55.59|53.19|55.55|53.15|0
1648803630000|2022-04-01 09:00:30|55.45|53.05|55.45|53.05|55.45|53.05|55.38|52.98|0
1648803640000|2022-04-01 09:00:40|55.48|53.08|55.52|53.12|55.52|53.12|55.48|53.08|0
1648803650000|2022-04-01 09:00:50|55.45|53.05|55.38|52.98|55.45|53.05|55.38|52.98|0
1648803660000|2022-04-01 09:01:00|55.3|52.9|55.3|52.9|55.3|52.9|55.27|52.87|0
1648803670000|2022-04-01 09:01:10|55.34|52.94|55.3|52.9|55.34|52.94|55.3|52.9|0
1648803680000|2022-04-01 09:01:20|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1648803690000|2022-04-01 09:01:30|55.16|52.76|55.23|52.83|55.23|52.83|55.16|52.76|0
1648803700000|2022-04-01 09:01:40|55.3|52.9|55.23|52.83|55.3|52.9|55.23|52.83|0
1648803710000|2022-04-01 09:01:50|55.16|52.76|55.16|52.76|55.16|52.76|55.16|52.76|0
1648803720000|2022-04-01 09:02:00|55.23|52.83|55.16|52.76|55.23|52.83|55.16|52.76|0
1648803730000|2022-04-01 09:02:10|55.27|52.87|55.27|52.87|55.27|52.87|55.27|52.87|0
1648803740000|2022-04-01 09:02:20|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1648803750000|2022-04-01 09:02:30|55.34|52.94|55.3|52.9|55.34|52.94|55.3|52.9|0
1648803760000|2022-04-01 09:02:40|55.27|52.87|55.27|52.87|55.27|52.87|55.27|52.87|0
1648803770000|2022-04-01 09:02:50|55.23|52.83|55.3|52.9|55.3|52.9|55.23|52.83|0
1648803780000|2022-04-01 09:03:00|55.23|52.83|55.09|52.69|55.23|52.83|55.09|52.69|0
1648803790000|2022-04-01 09:03:10|55.02|52.62|55.09|52.69|55.09|52.69|54.95|52.55|0
1648803800000|2022-04-01 09:03:20|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1648803810000|2022-04-01 09:03:30|54.95|52.55|54.95|52.55|54.99|52.59|54.95|52.55|0
1648803820000|2022-04-01 09:03:40|55.02|52.62|55.09|52.69|55.09|52.69|55.02|52.62|0
1648803830000|2022-04-01 09:03:50|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1648803840000|2022-04-01 09:04:00|55.06|52.66|55.02|52.62|55.06|52.66|55.02|52.62|0
1648803850000|2022-04-01 09:04:10|55.09|52.69|55.09|52.69|55.16|52.76|55.09|52.69|0
1648803860000|2022-04-01 09:04:20|55.06|52.66|55.06|52.66|55.06|52.66|55.02|52.62|0
1648803870000|2022-04-01 09:04:30|55.09|52.69|55.09|52.69|55.13|52.73|55.06|52.66|0
1648803880000|2022-04-01 09:04:40|55.02|52.62|55.09|52.69|55.09|52.69|55.02|52.62|0
1648803900000|2022-04-01 09:05:00|55.16|52.76|55.16|52.76|55.16|52.76|55.09|52.69|0
1648803910000|2022-04-01 09:05:10|55.13|52.73|55.13|52.73|55.13|52.73|55.13|52.73|0
1648803920000|2022-04-01 09:05:20|55.09|52.69|55.16|52.76|55.16|52.76|55.09|52.69|0
1648803930000|2022-04-01 09:05:30|55.09|52.69|55.09|52.69|55.09|52.69|55.06|52.66|0
1648803940000|2022-04-01 09:05:40|55.16|52.76|55.09|52.69|55.16|52.76|55.09|52.69|0
1648803950000|2022-04-01 09:05:50|54.99|52.59|54.99|52.59|54.99|52.59|54.99|52.59|0
1648803960000|2022-04-01 09:06:00|54.95|52.55|54.91|52.51|54.95|52.55|54.88|52.48|0
1648803970000|2022-04-01 09:06:10|54.95|52.55|54.88|52.48|54.95|52.55|54.88|52.48|0
1648803980000|2022-04-01 09:06:20|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1648803990000|2022-04-01 09:06:30|54.88|52.48|54.81|52.41|54.88|52.48|54.81|52.41|0
1648804000000|2022-04-01 09:06:40|54.77|52.37|54.74|52.34|54.81|52.41|54.74|52.34|0
1648804010000|2022-04-01 09:06:50|54.67|52.27|54.74|52.34|54.74|52.34|54.6|52.2|0
1648804020000|2022-04-01 09:07:00|54.7|52.3|54.67|52.27|54.7|52.3|54.67|52.27|0
1648804030000|2022-04-01 09:07:10|54.63|52.23|54.67|52.27|54.67|52.27|54.53|52.13|0
1648804040000|2022-04-01 09:07:20|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1648804050000|2022-04-01 09:07:30|54.67|52.27|54.67|52.27|54.67|52.27|54.6|52.2|0
1648804060000|2022-04-01 09:07:40|54.63|52.23|54.67|52.27|54.67|52.27|54.63|52.23|0
1648804070000|2022-04-01 09:07:50|54.7|52.3|54.74|52.34|54.74|52.34|54.7|52.3|0
1648804080000|2022-04-01 09:08:00|54.67|52.27|54.74|52.34|54.74|52.34|54.67|52.27|0
1648804090000|2022-04-01 09:08:10|54.7|52.3|54.67|52.27|54.7|52.3|54.67|52.27|0
1648804110000|2022-04-01 09:08:30|54.7|52.3|54.74|52.34|54.74|52.34|54.7|52.3|0
1648804120000|2022-04-01 09:08:40|54.77|52.37|54.67|52.27|54.77|52.37|54.67|52.27|0
1648804130000|2022-04-01 09:08:50|54.74|52.34|54.67|52.27|54.74|52.34|54.67|52.27|0
1648804140000|2022-04-01 09:09:00|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1648804150000|2022-04-01 09:09:10|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1648804160000|2022-04-01 09:09:20|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1648804170000|2022-04-01 09:09:30|54.56|52.16|54.6|52.2|54.6|52.2|54.56|52.16|0
1648804180000|2022-04-01 09:09:40|54.63|52.23|54.74|52.34|54.74|52.34|54.63|52.23|0
1648804190000|2022-04-01 09:09:50|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1648804200000|2022-04-01 09:10:00|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1648804240000|2022-04-01 09:10:40|54.53|52.13|54.6|52.2|54.6|52.2|54.53|52.13|0
1648804250000|2022-04-01 09:10:50|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1648804260000|2022-04-01 09:11:00|54.7|52.3|54.67|52.27|54.74|52.34|54.67|52.27|0
1648804270000|2022-04-01 09:11:10|54.6|52.2|54.67|52.27|54.67|52.27|54.6|52.2|0
1648804280000|2022-04-01 09:11:20|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1648804290000|2022-04-01 09:11:30|54.63|52.23|54.6|52.2|54.63|52.23|54.6|52.2|0
1648804310000|2022-04-01 09:11:50|54.63|52.23|54.6|52.2|54.63|52.23|54.6|52.2|0
1648804320000|2022-04-01 09:12:00|54.67|52.27|54.74|52.34|54.74|52.34|54.67|52.27|0
1648804330000|2022-04-01 09:12:10|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1648804340000|2022-04-01 09:12:20|54.74|52.34|54.74|52.34|54.74|52.34|54.74|52.34|0
1648804360000|2022-04-01 09:12:40|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1648804370000|2022-04-01 09:12:50|54.74|52.34|54.74|52.34|54.74|52.34|54.74|52.34|0
1648804380000|2022-04-01 09:13:00|54.81|52.41|54.95|52.55|54.95|52.55|54.81|52.41|0
1648804390000|2022-04-01 09:13:10|54.91|52.51|54.95|52.55|54.95|52.55|54.91|52.51|0
1648804410000|2022-04-01 09:13:30|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1648804420000|2022-04-01 09:13:40|54.98|52.58|55.09|52.69|55.09|52.69|54.95|52.55|0
1648804430000|2022-04-01 09:13:50|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1648804440000|2022-04-01 09:14:00|55.09|52.69|54.95|52.55|55.09|52.69|54.95|52.55|0
1648804460000|2022-04-01 09:14:20|54.88|52.48|54.88|52.48|54.95|52.55|54.88|52.48|0
1648804470000|2022-04-01 09:14:30|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1648804480000|2022-04-01 09:14:40|54.91|52.51|54.95|52.55|54.95|52.55|54.91|52.51|0
1648804510000|2022-04-01 09:15:10|54.98|52.58|54.88|52.48|55.02|52.62|54.88|52.48|0
1648804520000|2022-04-01 09:15:20|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1648804530000|2022-04-01 09:15:30|54.88|52.48|55.02|52.62|55.02|52.62|54.88|52.48|0
1648804540000|2022-04-01 09:15:40|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1648804550000|2022-04-01 09:15:50|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1648804560000|2022-04-01 09:16:00|54.98|52.58|54.95|52.55|55.02|52.62|54.95|52.55|0
1648804570000|2022-04-01 09:16:10|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648804580000|2022-04-01 09:16:20|54.95|52.55|54.88|52.48|55.02|52.62|54.88|52.48|0
1648804590000|2022-04-01 09:16:30|54.84|52.44|54.81|52.41|54.84|52.44|54.81|52.41|0
1648804600000|2022-04-01 09:16:40|54.88|52.48|54.88|52.48|54.88|52.48|54.81|52.41|0
1648804610000|2022-04-01 09:16:50|54.81|52.41|54.81|52.41|54.88|52.48|54.81|52.41|0
1648804620000|2022-04-01 09:17:00|54.77|52.37|54.81|52.41|54.81|52.41|54.77|52.37|0
1648804630000|2022-04-01 09:17:10|54.77|52.37|54.88|52.48|54.88|52.48|54.77|52.37|0
1648804660000|2022-04-01 09:17:40|54.81|52.41|54.81|52.41|54.81|52.41|54.81|52.41|0
1648804670000|2022-04-01 09:17:50|54.77|52.37|54.6|52.2|54.77|52.37|54.6|52.2|0
1648804680000|2022-04-01 09:18:00|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1648804690000|2022-04-01 09:18:10|54.74|52.34|54.67|52.27|54.74|52.34|54.67|52.27|0
1648804720000|2022-04-01 09:18:40|54.7|52.3|54.67|52.27|54.7|52.3|54.67|52.27|0
1648804740000|2022-04-01 09:19:00|54.81|52.41|54.81|52.41|54.81|52.41|54.81|52.41|0
1648804760000|2022-04-01 09:19:20|54.8|52.4|54.8|52.4|54.8|52.4|54.77|52.37|0
1648804780000|2022-04-01 09:19:40|54.77|52.37|54.73|52.33|54.77|52.37|54.73|52.33|0
1648804790000|2022-04-01 09:19:50|54.8|52.4|54.8|52.4|54.8|52.4|54.73|52.33|0
1648804800000|2022-04-01 09:20:00|54.73|52.33|54.73|52.33|54.73|52.33|54.73|52.33|0
1648804810000|2022-04-01 09:20:10|54.66|52.26|54.73|52.33|54.73|52.33|54.66|52.26|0
1648804820000|2022-04-01 09:20:20|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1648804840000|2022-04-01 09:20:40|54.73|52.33|54.73|52.33|54.73|52.33|54.73|52.33|0
1648804850000|2022-04-01 09:20:50|54.77|52.37|54.8|52.4|54.8|52.4|54.77|52.37|0
1648804860000|2022-04-01 09:21:00|54.73|52.33|54.73|52.33|54.73|52.33|54.73|52.33|0
1648804870000|2022-04-01 09:21:10|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1648804880000|2022-04-01 09:21:20|54.87|52.47|54.87|52.47|54.87|52.47|54.87|52.47|0
1648804890000|2022-04-01 09:21:30|54.8|52.4|54.8|52.4|54.8|52.4|54.77|52.37|0
1648804900000|2022-04-01 09:21:40|54.73|52.33|54.8|52.4|54.8|52.4|54.73|52.33|0
1648804910000|2022-04-01 09:21:50|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1648804920000|2022-04-01 09:22:00|54.8|52.4|54.94|52.54|54.94|52.54|54.8|52.4|0
1648804930000|2022-04-01 09:22:10|55.01|52.61|54.91|52.51|55.01|52.61|54.87|52.47|0
1648804940000|2022-04-01 09:22:20|55.22|52.82|55.26|52.86|55.26|52.86|55.15|52.75|0
1648804950000|2022-04-01 09:22:30|55.29|52.89|55.15|52.75|55.29|52.89|55.15|52.75|0
1648804960000|2022-04-01 09:22:40|55.22|52.82|56.11|53.71|56.11|53.71|55.15|52.75|0
1648804970000|2022-04-01 09:22:50|56.21|53.81|55.65|53.25|56.21|53.81|55.65|53.25|0
1648804980000|2022-04-01 09:23:00|55.79|53.39|54.84|52.44|55.79|53.39|54.84|52.44|0
1648804990000|2022-04-01 09:23:10|55.01|52.61|55.08|52.68|55.15|52.75|55.01|52.61|0
1648805000000|2022-04-01 09:23:20|54.38|51.98|54.45|52.05|54.45|52.05|54.25|51.85|0
1648805010000|2022-04-01 09:23:30|54.66|52.26|54.87|52.47|54.94|52.54|54.66|52.26|0
1648805020000|2022-04-01 09:23:40|54.84|52.44|55.01|52.61|55.01|52.61|54.84|52.44|0
1648805030000|2022-04-01 09:23:50|55.05|52.65|54.94|52.54|55.05|52.65|54.94|52.54|0
1648805040000|2022-04-01 09:24:00|54.8|52.4|55.08|52.68|55.08|52.68|54.8|52.4|0
1648805050000|2022-04-01 09:24:10|55.15|52.75|55.36|52.96|55.36|52.96|55.15|52.75|0
1648805060000|2022-04-01 09:24:20|55.22|52.82|55.36|52.96|55.36|52.96|55.22|52.82|0
1648805070000|2022-04-01 09:24:30|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648805080000|2022-04-01 09:24:40|55.43|53.03|55.43|53.03|55.47|53.07|55.43|53.03|0
1648805090000|2022-04-01 09:24:50|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1648805100000|2022-04-01 09:25:00|55.43|53.03|55.43|53.03|55.43|53.03|55.29|52.89|0
1648805110000|2022-04-01 09:25:10|55.65|53.25|55.54|53.14|55.65|53.25|55.5|53.1|0
1648805120000|2022-04-01 09:25:20|55.5|53.1|55.57|53.17|55.57|53.17|55.5|53.1|0
1648805130000|2022-04-01 09:25:30|55.54|53.14|55.54|53.14|55.54|53.14|55.54|53.14|0
1648805140000|2022-04-01 09:25:40|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648805150000|2022-04-01 09:25:50|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648805160000|2022-04-01 09:26:00|55.43|53.03|55.29|52.89|55.43|53.03|55.29|52.89|0
1648805170000|2022-04-01 09:26:10|55.33|52.93|55.43|53.03|55.43|53.03|55.33|52.93|0
1648805180000|2022-04-01 09:26:20|55.47|53.07|55.5|53.1|55.5|53.1|55.4|53|0
1648805190000|2022-04-01 09:26:30|55.43|53.03|55.43|53.03|55.5|53.1|55.43|53.03|0
1648805200000|2022-04-01 09:26:40|55.5|53.1|55.43|53.03|55.57|53.17|55.43|53.03|0
1648805210000|2022-04-01 09:26:50|55.64|53.24|55.5|53.1|55.64|53.24|55.5|53.1|0
1648805230000|2022-04-01 09:27:10|55.54|53.14|55.54|53.14|55.54|53.14|55.5|53.1|0
1648805240000|2022-04-01 09:27:20|55.5|53.1|55.57|53.17|55.57|53.17|55.43|53.03|0
1648805250000|2022-04-01 09:27:30|55.5|53.1|55.5|53.1|55.54|53.14|55.47|53.07|0
1648805260000|2022-04-01 09:27:40|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648805270000|2022-04-01 09:27:50|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1648805280000|2022-04-01 09:28:00|55.4|53|55.43|53.03|55.43|53.03|55.36|52.96|0
1648805300000|2022-04-01 09:28:20|55.5|53.1|55.47|53.07|55.5|53.1|55.43|53.03|0
1648805310000|2022-04-01 09:28:30|55.43|53.03|55.64|53.24|55.64|53.24|55.43|53.03|0
1648805320000|2022-04-01 09:28:40|55.57|53.17|55.54|53.14|55.57|53.17|55.54|53.14|0
1648805330000|2022-04-01 09:28:50|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1648805350000|2022-04-01 09:29:10|55.54|53.14|55.57|53.17|55.57|53.17|55.54|53.14|0
1648805360000|2022-04-01 09:29:20|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648805370000|2022-04-01 09:29:30|55.61|53.21|55.64|53.24|55.64|53.24|55.57|53.17|0
1648805390000|2022-04-01 09:29:50|55.61|53.21|55.57|53.17|55.64|53.24|55.57|53.17|0
1648805400000|2022-04-01 09:30:00|55.64|53.24|55.71|53.31|55.71|53.31|55.64|53.24|0
1648805410000|2022-04-01 09:30:10|55.93|53.53|55.93|53.53|55.93|53.53|55.86|53.46|0
1648805420000|2022-04-01 09:30:20|56.07|53.67|56.21|53.81|56.21|53.81|56|53.6|0
1648805430000|2022-04-01 09:30:30|56.28|53.88|56.42|54.02|56.42|54.02|56.28|53.88|0
1648805440000|2022-04-01 09:30:40|56.35|53.95|56.57|54.17|56.57|54.17|56.35|53.95|0
1648805450000|2022-04-01 09:30:50|56.6|54.2|56.71|54.31|56.71|54.31|56.6|54.2|0
1648805460000|2022-04-01 09:31:00|56.74|54.34|56.71|54.31|56.78|54.38|56.71|54.31|0
1648805470000|2022-04-01 09:31:10|56.6|54.2|56.64|54.24|56.64|54.24|56.57|54.17|0
1648805480000|2022-04-01 09:31:20|56.71|54.31|56.57|54.17|56.71|54.31|56.57|54.17|0
1648805490000|2022-04-01 09:31:30|56.64|54.24|56.57|54.17|56.64|54.24|56.57|54.17|0
1648805500000|2022-04-01 09:31:40|56.64|54.24|56.78|54.38|56.78|54.38|56.6|54.2|0
1648805510000|2022-04-01 09:31:50|56.85|54.45|56.71|54.31|56.85|54.45|56.71|54.31|0
1648805520000|2022-04-01 09:32:00|56.74|54.34|56.82|54.42|56.92|54.52|56.74|54.34|0
1648805530000|2022-04-01 09:32:10|56.85|54.45|56.57|54.17|56.85|54.45|56.57|54.17|0
1648805540000|2022-04-01 09:32:20|56.71|54.31|56.64|54.24|56.71|54.31|56.64|54.24|0
1648805550000|2022-04-01 09:32:30|56.57|54.17|56.57|54.17|56.64|54.24|56.57|54.17|0
1648805560000|2022-04-01 09:32:40|56.64|54.24|56.71|54.31|56.71|54.31|56.64|54.24|0
1648805570000|2022-04-01 09:32:50|56.78|54.38|56.78|54.38|56.78|54.38|56.78|54.38|0
1648805580000|2022-04-01 09:33:00|56.85|54.45|56.78|54.38|56.85|54.45|56.78|54.38|0
1648805590000|2022-04-01 09:33:10|56.85|54.45|56.85|54.45|56.92|54.52|56.85|54.45|0
1648805600000|2022-04-01 09:33:20|56.92|54.52|56.85|54.45|56.92|54.52|56.78|54.38|0
1648805610000|2022-04-01 09:33:30|56.78|54.38|56.78|54.38|56.78|54.38|56.71|54.31|0
1648805620000|2022-04-01 09:33:40|56.71|54.31|56.71|54.31|56.74|54.34|56.71|54.31|0
1648805630000|2022-04-01 09:33:50|56.74|54.34|56.64|54.24|56.74|54.34|56.64|54.24|0
1648805640000|2022-04-01 09:34:00|56.57|54.17|56.71|54.31|56.71|54.31|56.49|54.09|0
1648805650000|2022-04-01 09:34:10|56.64|54.24|56.64|54.24|56.64|54.24|56.64|54.24|0
1648805660000|2022-04-01 09:34:20|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1648805670000|2022-04-01 09:34:30|56.57|54.17|56.49|54.09|56.57|54.17|56.42|54.02|0
1648805680000|2022-04-01 09:34:40|56.46|54.06|56.56|54.16|56.57|54.17|56.46|54.06|0
1648805690000|2022-04-01 09:34:50|56.53|54.13|56.56|54.16|56.56|54.16|56.53|54.13|0
1648805700000|2022-04-01 09:35:00|56.64|54.24|56.71|54.31|56.71|54.31|56.64|54.24|0
1648805710000|2022-04-01 09:35:10|56.85|54.45|56.71|54.31|56.85|54.45|56.71|54.31|0
1648805720000|2022-04-01 09:35:20|56.64|54.24|56.64|54.24|56.64|54.24|56.56|54.16|0
1648805730000|2022-04-01 09:35:30|56.56|54.16|56.56|54.16|56.56|54.16|56.56|54.16|0
1648805750000|2022-04-01 09:35:50|56.49|54.09|56.46|54.06|56.49|54.09|56.46|54.06|0
1648805760000|2022-04-01 09:36:00|56.49|54.09|56.49|54.09|56.49|54.09|56.42|54.02|0
1648805770000|2022-04-01 09:36:10|56.56|54.16|56.49|54.09|56.56|54.16|56.49|54.09|0
1648805780000|2022-04-01 09:36:20|56.42|54.02|56.42|54.02|56.46|54.06|56.42|54.02|0
1648805790000|2022-04-01 09:36:30|56.49|54.09|56.46|54.06|56.49|54.09|56.42|54.02|0
1648805800000|2022-04-01 09:36:40|56.42|54.02|56.42|54.02|56.42|54.02|56.35|53.95|0
1648805810000|2022-04-01 09:36:50|56.46|54.06|56.46|54.06|56.46|54.06|56.46|54.06|0
1648805820000|2022-04-01 09:37:00|56.42|54.02|56.46|54.06|56.46|54.06|56.42|54.02|0
1648805830000|2022-04-01 09:37:10|56.42|54.02|56.42|54.02|56.46|54.06|56.42|54.02|0
1648805840000|2022-04-01 09:37:20|56.38|53.98|56.42|54.02|56.42|54.02|56.38|53.98|0
1648805850000|2022-04-01 09:37:30|56.38|53.98|56.42|54.02|56.45|54.05|56.38|53.98|0
1648805860000|2022-04-01 09:37:40|56.38|53.98|56.35|53.95|56.38|53.98|56.35|53.95|0
1648805870000|2022-04-01 09:37:50|56.38|53.98|56.42|54.02|56.49|54.09|56.38|53.98|0
1648805880000|2022-04-01 09:38:00|56.35|53.95|56.38|53.98|56.38|53.98|56.35|53.95|0
1648805890000|2022-04-01 09:38:10|56.35|53.95|56.28|53.88|56.35|53.95|56.28|53.88|0
1648805900000|2022-04-01 09:38:20|56.35|53.95|56.31|53.91|56.35|53.95|56.31|53.91|0
1648805910000|2022-04-01 09:38:30|56.28|53.88|56.28|53.88|56.28|53.88|56.28|53.88|0
1648805970000|2022-04-01 09:39:30|56.31|53.91|56.31|53.91|56.31|53.91|56.31|53.91|0
1648805980000|2022-04-01 09:39:40|56.28|53.88|56.28|53.88|56.28|53.88|56.28|53.88|0
1648805990000|2022-04-01 09:39:50|56.31|53.91|56.28|53.88|56.35|53.95|56.28|53.88|0
1648806000000|2022-04-01 09:40:00|56.21|53.81|56.13|53.73|56.21|53.81|56.13|53.73|0
1648806010000|2022-04-01 09:40:10|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1648806020000|2022-04-01 09:40:20|56.28|53.88|56.28|53.88|56.28|53.88|56.28|53.88|0
1648806030000|2022-04-01 09:40:30|56.21|53.81|56.13|53.73|56.21|53.81|56.13|53.73|0
1648806040000|2022-04-01 09:40:40|56.17|53.77|56.21|53.81|56.21|53.81|56.13|53.73|0
1648806050000|2022-04-01 09:40:50|56.28|53.88|56.24|53.84|56.28|53.88|56.21|53.81|0
1648806060000|2022-04-01 09:41:00|56.21|53.81|56.06|53.66|56.21|53.81|56.06|53.66|0
1648806070000|2022-04-01 09:41:10|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1648806080000|2022-04-01 09:41:20|55.92|53.52|55.85|53.45|55.92|53.52|55.85|53.45|0
1648806090000|2022-04-01 09:41:30|55.78|53.38|55.85|53.45|55.85|53.45|55.78|53.38|0
1648806100000|2022-04-01 09:41:40|55.88|53.48|55.95|53.55|55.95|53.55|55.88|53.48|0
1648806110000|2022-04-01 09:41:50|55.99|53.59|55.92|53.52|55.99|53.59|55.92|53.52|0
1648806120000|2022-04-01 09:42:00|55.88|53.48|55.81|53.41|55.88|53.48|55.81|53.41|0
1648806130000|2022-04-01 09:42:10|55.99|53.59|55.85|53.45|55.99|53.59|55.85|53.45|0
1648806140000|2022-04-01 09:42:20|55.88|53.48|55.88|53.48|55.92|53.52|55.88|53.48|0
1648806150000|2022-04-01 09:42:30|55.92|53.52|55.88|53.48|55.92|53.52|55.85|53.45|0
1648806160000|2022-04-01 09:42:40|55.85|53.45|55.85|53.45|55.92|53.52|55.85|53.45|0
1648806170000|2022-04-01 09:42:50|55.81|53.41|55.85|53.45|55.85|53.45|55.81|53.41|0
1648806180000|2022-04-01 09:43:00|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648806190000|2022-04-01 09:43:10|55.57|53.17|55.64|53.24|55.64|53.24|55.57|53.17|0
1648806200000|2022-04-01 09:43:20|55.71|53.31|55.71|53.31|55.71|53.31|55.64|53.24|0
1648806210000|2022-04-01 09:43:30|55.64|53.24|55.78|53.38|55.78|53.38|55.64|53.24|0
1648806220000|2022-04-01 09:43:40|55.74|53.34|55.85|53.45|55.85|53.45|55.74|53.34|0
1648806230000|2022-04-01 09:43:50|55.78|53.38|55.71|53.31|55.78|53.38|55.71|53.31|0
1648806240000|2022-04-01 09:44:00|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648806250000|2022-04-01 09:44:10|55.85|53.45|55.92|53.52|55.92|53.52|55.81|53.41|0
1648806260000|2022-04-01 09:44:20|55.85|53.45|55.92|53.52|55.95|53.55|55.85|53.45|0
1648806270000|2022-04-01 09:44:30|55.88|53.48|55.92|53.52|55.92|53.52|55.85|53.45|0
1648806290000|2022-04-01 09:44:50|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648806300000|2022-04-01 09:45:00|55.99|53.59|55.71|53.31|55.99|53.59|55.64|53.24|0
1648806310000|2022-04-01 09:45:10|55.78|53.38|55.99|53.59|55.99|53.59|55.78|53.38|0
1648806320000|2022-04-01 09:45:20|55.92|53.52|55.99|53.59|55.99|53.59|55.92|53.52|0
1648806330000|2022-04-01 09:45:30|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1648806340000|2022-04-01 09:45:40|55.99|53.59|55.99|53.59|56.06|53.66|55.99|53.59|0
1648806360000|2022-04-01 09:46:00|56.02|53.62|56.02|53.62|56.02|53.62|56.02|53.62|0
1648806370000|2022-04-01 09:46:10|56.06|53.66|55.99|53.59|56.06|53.66|55.99|53.59|0
1648806390000|2022-04-01 09:46:30|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648806400000|2022-04-01 09:46:40|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1648806420000|2022-04-01 09:47:00|55.78|53.38|55.71|53.31|55.78|53.38|55.71|53.31|0
1648806430000|2022-04-01 09:47:10|55.67|53.27|55.63|53.23|55.67|53.27|55.63|53.23|0
1648806440000|2022-04-01 09:47:20|55.71|53.31|55.67|53.27|55.71|53.31|55.67|53.27|0
1648806450000|2022-04-01 09:47:30|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648806460000|2022-04-01 09:47:40|55.71|53.31|55.63|53.23|55.71|53.31|55.63|53.23|0
1648806470000|2022-04-01 09:47:50|55.56|53.16|55.56|53.16|55.56|53.16|55.56|53.16|0
1648806480000|2022-04-01 09:48:00|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1648806490000|2022-04-01 09:48:10|55.53|53.13|55.49|53.09|55.53|53.13|55.49|53.09|0
1648806500000|2022-04-01 09:48:20|55.42|53.02|55.42|53.02|55.42|53.02|55.42|53.02|0
1648806510000|2022-04-01 09:48:30|55.46|53.06|55.49|53.09|55.49|53.09|55.46|53.06|0
1648806520000|2022-04-01 09:48:40|55.53|53.13|55.56|53.16|55.56|53.16|55.53|53.13|0
1648806530000|2022-04-01 09:48:50|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1648806540000|2022-04-01 09:49:00|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1648806560000|2022-04-01 09:49:20|55.74|53.34|55.7|53.3|55.74|53.34|55.7|53.3|0
1648806570000|2022-04-01 09:49:30|55.56|53.16|55.6|53.2|55.6|53.2|55.56|53.16|0
1648806580000|2022-04-01 09:49:40|55.63|53.23|55.67|53.27|55.67|53.27|55.6|53.2|0
1648806590000|2022-04-01 09:49:50|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1648806600000|2022-04-01 09:50:00|55.77|53.37|55.92|53.52|55.92|53.52|55.77|53.37|0
1648806610000|2022-04-01 09:50:10|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1648806620000|2022-04-01 09:50:20|55.88|53.48|55.85|53.45|55.92|53.52|55.85|53.45|0
1648806630000|2022-04-01 09:50:30|55.92|53.52|55.99|53.59|55.99|53.59|55.92|53.52|0
1648806640000|2022-04-01 09:50:40|55.92|53.52|55.85|53.45|55.92|53.52|55.85|53.45|0
1648806660000|2022-04-01 09:51:00|55.92|53.52|56.06|53.66|56.06|53.66|55.92|53.52|0
1648806670000|2022-04-01 09:51:10|55.99|53.59|55.99|53.59|56.06|53.66|55.99|53.59|0
1648806680000|2022-04-01 09:51:20|56.02|53.62|55.99|53.59|56.06|53.66|55.99|53.59|0
1648806690000|2022-04-01 09:51:30|56.13|53.73|55.99|53.59|56.13|53.73|55.99|53.59|0
1648806700000|2022-04-01 09:51:40|55.92|53.52|56.2|53.8|56.2|53.8|55.92|53.52|0
1648806710000|2022-04-01 09:51:50|56.16|53.76|56.2|53.8|56.2|53.8|56.16|53.76|0
1648806720000|2022-04-01 09:52:00|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1648806730000|2022-04-01 09:52:10|56.27|53.87|56.34|53.94|56.34|53.94|56.27|53.87|0
1648806740000|2022-04-01 09:52:20|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1648806750000|2022-04-01 09:52:30|56.34|53.94|56.48|54.08|56.48|54.08|56.34|53.94|0
1648806760000|2022-04-01 09:52:40|56.41|54.01|56.45|54.05|56.48|54.08|56.41|54.01|0
1648806770000|2022-04-01 09:52:50|56.41|54.01|56.48|54.08|56.48|54.08|56.41|54.01|0
1648806780000|2022-04-01 09:53:00|56.56|54.16|56.34|53.94|56.56|54.16|56.34|53.94|0
1648806790000|2022-04-01 09:53:10|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1648806800000|2022-04-01 09:53:20|56.45|54.05|56.48|54.08|56.48|54.08|56.41|54.01|0
1648806810000|2022-04-01 09:53:30|56.56|54.16|56.63|54.23|56.63|54.23|56.56|54.16|0
1648806820000|2022-04-01 09:53:40|56.56|54.16|56.63|54.23|56.63|54.23|56.56|54.16|0
1648806830000|2022-04-01 09:53:50|56.56|54.16|56.56|54.16|56.56|54.16|56.56|54.16|0
1648806850000|2022-04-01 09:54:10|56.48|54.08|56.56|54.16|56.56|54.16|56.48|54.08|0
1648806860000|2022-04-01 09:54:20|56.48|54.08|56.41|54.01|56.48|54.08|56.41|54.01|0
1648806870000|2022-04-01 09:54:30|56.48|54.08|56.56|54.16|56.56|54.16|56.48|54.08|0
1648806880000|2022-04-01 09:54:40|56.48|54.08|56.48|54.08|56.56|54.16|56.48|54.08|0
1648806890000|2022-04-01 09:54:50|56.41|54.01|56.34|53.94|56.41|54.01|56.34|53.94|0
1648806900000|2022-04-01 09:55:00|56.41|54.01|56.48|54.08|56.48|54.08|56.41|54.01|0
1648806910000|2022-04-01 09:55:10|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1648806920000|2022-04-01 09:55:20|56.48|54.08|56.48|54.08|56.48|54.08|56.48|54.08|0
1648806930000|2022-04-01 09:55:30|56.52|54.12|56.41|54.01|56.52|54.12|56.41|54.01|0
1648806940000|2022-04-01 09:55:40|56.45|54.05|56.34|53.94|56.45|54.05|56.34|53.94|0
1648806950000|2022-04-01 09:55:50|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1648806960000|2022-04-01 09:56:00|56.2|53.8|56.27|53.87|56.27|53.87|56.2|53.8|0
1648806970000|2022-04-01 09:56:10|56.3|53.9|56.41|54.01|56.41|54.01|56.27|53.87|0
1648806980000|2022-04-01 09:56:20|56.45|54.05|56.45|54.05|56.45|54.05|56.45|54.05|0
1648806990000|2022-04-01 09:56:30|56.63|54.23|56.63|54.23|56.63|54.23|56.59|54.19|0
1648807000000|2022-04-01 09:56:40|56.7|54.3|56.7|54.3|56.7|54.3|56.7|54.3|0
1648807010000|2022-04-01 09:56:50|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1648807020000|2022-04-01 09:57:00|56.7|54.3|56.66|54.26|56.7|54.3|56.63|54.23|0
1648807030000|2022-04-01 09:57:10|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1648807040000|2022-04-01 09:57:20|56.66|54.26|56.7|54.3|56.7|54.3|56.66|54.26|0
1648807050000|2022-04-01 09:57:30|56.63|54.23|56.55|54.15|56.63|54.23|56.55|54.15|0
1648807060000|2022-04-01 09:57:40|56.63|54.23|56.63|54.23|56.66|54.26|56.63|54.23|0
1648807070000|2022-04-01 09:57:50|56.55|54.15|56.48|54.08|56.55|54.15|56.48|54.08|0
1648807100000|2022-04-01 09:58:20|56.55|54.15|56.66|54.26|56.66|54.26|56.48|54.08|0
1648807110000|2022-04-01 09:58:30|56.7|54.3|56.62|54.22|56.7|54.3|56.62|54.22|0
1648807120000|2022-04-01 09:58:40|56.55|54.15|56.55|54.15|56.55|54.15|56.55|54.15|0
1648807130000|2022-04-01 09:58:50|56.62|54.22|56.55|54.15|56.62|54.22|56.55|54.15|0
1648807140000|2022-04-01 09:59:00|56.52|54.12|56.48|54.08|56.52|54.12|56.48|54.08|0
1648807150000|2022-04-01 09:59:10|56.44|54.04|56.41|54.01|56.48|54.08|56.41|54.01|0
1648807160000|2022-04-01 09:59:20|56.44|54.04|56.55|54.15|56.55|54.15|56.44|54.04|0
1648807170000|2022-04-01 09:59:30|56.52|54.12|56.52|54.12|56.52|54.12|56.48|54.08|0
1648807180000|2022-04-01 09:59:40|56.48|54.08|56.52|54.12|56.52|54.12|56.48|54.08|0
1648807190000|2022-04-01 09:59:50|56.48|54.08|56.52|54.12|56.52|54.12|56.48|54.08|0
1648807200000|2022-04-01 10:00:00|56.48|54.08|56.41|54.01|56.48|54.08|56.41|54.01|0
1648807210000|2022-04-01 10:00:10|56.48|54.08|56.48|54.08|56.48|54.08|56.44|54.04|0
1648807220000|2022-04-01 10:00:20|56.55|54.15|56.84|54.44|56.84|54.44|56.55|54.15|0
1648807230000|2022-04-01 10:00:30|56.91|54.51|56.8|54.4|56.91|54.51|56.8|54.4|0
1648807240000|2022-04-01 10:00:40|56.77|54.37|56.84|54.44|56.84|54.44|56.77|54.37|0
1648807260000|2022-04-01 10:01:00|56.77|54.37|56.77|54.37|56.77|54.37|56.77|54.37|0
1648807270000|2022-04-01 10:01:10|56.98|54.58|57.05|54.65|57.05|54.65|56.98|54.58|0
1648807280000|2022-04-01 10:01:20|57.13|54.73|57.09|54.69|57.13|54.73|57.05|54.65|0
1648807290000|2022-04-01 10:01:30|57.05|54.65|57.05|54.65|57.05|54.65|57.05|54.65|0
1648807300000|2022-04-01 10:01:40|59.35|56.95|59.35|56.95|59.35|56.95|59.35|56.95|0
1648807310000|2022-04-01 10:01:50|57.2|54.8|57.27|54.87|57.27|54.87|57.2|54.8|0
1648807320000|2022-04-01 10:02:00|57.34|54.94|57.34|54.94|57.34|54.94|57.2|54.8|0
1648807330000|2022-04-01 10:02:10|57.2|54.8|57.41|55.01|57.41|55.01|57.2|54.8|0
1648807340000|2022-04-01 10:02:20|57.34|54.94|57.34|54.94|57.34|54.94|57.34|54.94|0
1648807350000|2022-04-01 10:02:30|57.3|54.9|57.3|54.9|57.3|54.9|57.3|54.9|0
1648807360000|2022-04-01 10:02:40|57.34|54.94|57.27|54.87|57.34|54.94|57.27|54.87|0
1648807370000|2022-04-01 10:02:50|57.2|54.8|57.27|54.87|57.27|54.87|57.2|54.8|0
1648807380000|2022-04-01 10:03:00|57.34|54.94|57.27|54.87|57.34|54.94|57.23|54.83|0
1648807390000|2022-04-01 10:03:10|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1648807410000|2022-04-01 10:03:30|57.05|54.65|57.12|54.72|57.12|54.72|57.05|54.65|0
1648807420000|2022-04-01 10:03:40|57.05|54.65|57.05|54.65|57.05|54.65|57.05|54.65|0
1648807430000|2022-04-01 10:03:50|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1648807440000|2022-04-01 10:04:00|57.05|54.65|57.05|54.65|57.05|54.65|57.05|54.65|0
1648807450000|2022-04-01 10:04:10|56.98|54.58|56.84|54.44|56.98|54.58|56.84|54.44|0
1648807460000|2022-04-01 10:04:20|56.91|54.51|56.87|54.47|56.91|54.51|56.84|54.44|0
1648807470000|2022-04-01 10:04:30|56.91|54.51|56.91|54.51|56.94|54.54|56.91|54.51|0
1648807480000|2022-04-01 10:04:40|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1648807490000|2022-04-01 10:04:50|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1648807500000|2022-04-01 10:05:00|56.73|54.33|56.55|54.15|56.73|54.33|56.55|54.15|0
1648807510000|2022-04-01 10:05:10|56.62|54.22|56.62|54.22|56.62|54.22|56.55|54.15|0
1648807520000|2022-04-01 10:05:20|56.66|54.26|56.69|54.29|56.69|54.29|56.66|54.26|0
1648807530000|2022-04-01 10:05:30|56.66|54.26|56.69|54.29|56.69|54.29|56.66|54.26|0
1648807540000|2022-04-01 10:05:40|56.65|54.25|56.62|54.22|56.65|54.25|56.62|54.22|0
1648807560000|2022-04-01 10:06:00|56.55|54.15|56.62|54.22|56.62|54.22|56.55|54.15|0
1648807580000|2022-04-01 10:06:20|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1648807590000|2022-04-01 10:06:30|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1648807600000|2022-04-01 10:06:40|56.83|54.43|56.83|54.43|56.83|54.43|56.83|54.43|0
1648807610000|2022-04-01 10:06:50|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1648807620000|2022-04-01 10:07:00|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1648807630000|2022-04-01 10:07:10|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1648807670000|2022-04-01 10:07:50|56.69|54.29|56.62|54.22|56.69|54.29|56.62|54.22|0
1648807680000|2022-04-01 10:08:00|56.55|54.15|56.69|54.29|56.69|54.29|56.55|54.15|0
1648807690000|2022-04-01 10:08:10|56.65|54.25|56.69|54.29|56.69|54.29|56.65|54.25|0
1648807710000|2022-04-01 10:08:30|56.65|54.25|56.62|54.22|56.65|54.25|56.62|54.22|0
1648807720000|2022-04-01 10:08:40|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1648807730000|2022-04-01 10:08:50|56.65|54.25|56.69|54.29|56.69|54.29|56.62|54.22|0
1648807740000|2022-04-01 10:09:00|56.76|54.36|56.76|54.36|56.76|54.36|56.72|54.32|0
1648807750000|2022-04-01 10:09:10|56.83|54.43|56.8|54.4|56.83|54.43|56.8|54.4|0
1648807760000|2022-04-01 10:09:20|56.83|54.43|56.91|54.51|56.91|54.51|56.83|54.43|0
1648807770000|2022-04-01 10:09:30|55.79|53.39|55.87|53.47|55.87|53.47|55.79|53.39|0
1648807790000|2022-04-01 10:09:50|55.94|53.54|55.94|53.54|55.94|53.54|55.94|53.54|0
1648807800000|2022-04-01 10:10:00|55.87|53.47|55.79|53.39|55.87|53.47|55.79|53.39|0
1648807810000|2022-04-01 10:10:10|55.72|53.32|55.79|53.39|55.79|53.39|55.72|53.32|0
1648807820000|2022-04-01 10:10:20|55.87|53.47|55.83|53.43|55.87|53.47|55.83|53.43|0
1648807830000|2022-04-01 10:10:30|55.79|53.39|55.87|53.47|55.87|53.47|55.79|53.39|0
1648807850000|2022-04-01 10:10:50|55.83|53.43|55.87|53.47|55.87|53.47|55.79|53.39|0
1648807860000|2022-04-01 10:11:00|55.83|53.43|55.79|53.39|55.83|53.43|55.79|53.39|0
1648807870000|2022-04-01 10:11:10|55.87|53.47|55.87|53.47|55.87|53.47|55.79|53.39|0
1648807880000|2022-04-01 10:11:20|55.83|53.43|55.94|53.54|56.01|53.61|55.83|53.43|0
1648807890000|2022-04-01 10:11:30|55.97|53.57|55.86|53.46|55.97|53.57|55.86|53.46|0
1648807900000|2022-04-01 10:11:40|55.94|53.54|55.94|53.54|56.01|53.61|55.94|53.54|0
1648807910000|2022-04-01 10:11:50|55.86|53.46|55.72|53.32|55.86|53.46|55.72|53.32|0
1648807920000|2022-04-01 10:12:00|55.65|53.25|55.58|53.18|55.65|53.25|55.58|53.18|0
1648807940000|2022-04-01 10:12:20|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1648807950000|2022-04-01 10:12:30|55.58|53.18|55.72|53.32|55.72|53.32|55.58|53.18|0
1648807960000|2022-04-01 10:12:40|55.68|53.28|55.65|53.25|55.68|53.28|55.65|53.25|0
1648807980000|2022-04-01 10:13:00|55.72|53.32|55.65|53.25|55.72|53.32|55.65|53.25|0
1648808010000|2022-04-01 10:13:30|55.68|53.28|55.65|53.25|55.68|53.28|55.65|53.25|0
1648808040000|2022-04-01 10:14:00|55.58|53.18|55.65|53.25|55.65|53.25|55.58|53.18|0
1648808050000|2022-04-01 10:14:10|55.61|53.21|55.72|53.32|55.72|53.32|55.61|53.21|0
1648808060000|2022-04-01 10:14:20|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1648808070000|2022-04-01 10:14:30|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1648808080000|2022-04-01 10:14:40|55.61|53.21|55.61|53.21|55.61|53.21|55.61|53.21|0
1648808090000|2022-04-01 10:14:50|55.65|53.25|55.61|53.21|55.65|53.25|55.61|53.21|0
1648808100000|2022-04-01 10:15:00|55.65|53.25|55.65|53.25|55.65|53.25|55.58|53.18|0
1648808120000|2022-04-01 10:15:20|55.61|53.21|55.61|53.21|55.61|53.21|55.58|53.18|0
1648808130000|2022-04-01 10:15:30|55.58|53.18|55.58|53.18|55.61|53.21|55.58|53.18|0
1648808140000|2022-04-01 10:15:40|55.61|53.21|55.58|53.18|55.61|53.21|55.58|53.18|0
1648808150000|2022-04-01 10:15:50|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1648808160000|2022-04-01 10:16:00|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1648808170000|2022-04-01 10:16:10|55.75|53.35|55.72|53.32|55.75|53.35|55.72|53.32|0
1648808180000|2022-04-01 10:16:20|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1648808190000|2022-04-01 10:16:30|55.72|53.32|55.65|53.25|55.72|53.32|55.65|53.25|0
1648808220000|2022-04-01 10:17:00|55.72|53.32|55.75|53.35|55.75|53.35|55.72|53.32|0
1648808230000|2022-04-01 10:17:10|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1648808240000|2022-04-01 10:17:20|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1648808250000|2022-04-01 10:17:30|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1648808280000|2022-04-01 10:18:00|55.68|53.28|55.72|53.32|55.72|53.32|55.65|53.25|0
1648808290000|2022-04-01 10:18:10|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1648808300000|2022-04-01 10:18:20|55.72|53.32|55.65|53.25|55.72|53.32|55.65|53.25|0
1648808310000|2022-04-01 10:18:30|55.61|53.21|55.58|53.18|55.61|53.21|55.58|53.18|0
1648808320000|2022-04-01 10:18:40|55.51|53.11|55.54|53.14|55.58|53.18|55.51|53.11|0
1648808330000|2022-04-01 10:18:50|55.51|53.11|55.54|53.14|55.58|53.18|55.51|53.11|0
1648808340000|2022-04-01 10:19:00|55.51|53.11|55.58|53.18|55.58|53.18|55.51|53.11|0
1648808350000|2022-04-01 10:19:10|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1648808360000|2022-04-01 10:19:20|55.72|53.32|55.65|53.25|55.72|53.32|55.65|53.25|0
1648808370000|2022-04-01 10:19:30|55.68|53.28|55.72|53.32|55.72|53.32|55.65|53.25|0
1648808380000|2022-04-01 10:19:40|55.65|53.25|55.72|53.32|55.72|53.32|55.65|53.25|0
1648808390000|2022-04-01 10:19:50|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1648808400000|2022-04-01 10:20:00|55.72|53.32|55.58|53.18|55.72|53.32|55.58|53.18|0
1648808410000|2022-04-01 10:20:10|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1648808420000|2022-04-01 10:20:20|55.61|53.21|55.65|53.25|55.65|53.25|55.58|53.18|0
1648808450000|2022-04-01 10:20:50|55.68|53.28|55.65|53.25|55.68|53.28|55.65|53.25|0
1648808460000|2022-04-01 10:21:00|55.68|53.28|55.72|53.32|55.72|53.32|55.68|53.28|0
1648808480000|2022-04-01 10:21:20|55.65|53.25|55.79|53.39|55.79|53.39|55.65|53.25|0
1648808490000|2022-04-01 10:21:30|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1648808510000|2022-04-01 10:21:50|55.68|53.28|55.65|53.25|55.68|53.28|55.65|53.25|0
1648808520000|2022-04-01 10:22:00|55.72|53.32|55.58|53.18|55.72|53.32|55.58|53.18|0
1648808530000|2022-04-01 10:22:10|55.54|53.14|55.5|53.1|55.54|53.14|55.5|53.1|0
1648808540000|2022-04-01 10:22:20|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1648808550000|2022-04-01 10:22:30|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648808560000|2022-04-01 10:22:40|55.5|53.1|55.57|53.17|55.57|53.17|55.5|53.1|0
1648808570000|2022-04-01 10:22:50|55.54|53.14|55.54|53.14|55.54|53.14|55.54|53.14|0
1648808580000|2022-04-01 10:23:00|55.5|53.1|55.57|53.17|55.57|53.17|55.5|53.1|0
1648808630000|2022-04-01 10:23:50|55.65|53.25|55.57|53.17|55.65|53.25|55.57|53.17|0
1648808690000|2022-04-01 10:24:50|55.54|53.14|55.5|53.1|55.54|53.14|55.5|53.1|0
1648808710000|2022-04-01 10:25:10|55.64|53.24|55.61|53.21|55.64|53.24|55.61|53.21|0
1648808720000|2022-04-01 10:25:20|55.64|53.24|55.64|53.24|55.64|53.24|55.57|53.17|0
1648808730000|2022-04-01 10:25:30|55.57|53.17|55.86|53.46|55.86|53.46|55.57|53.17|0
1648808740000|2022-04-01 10:25:40|55.82|53.42|55.79|53.39|55.82|53.42|55.72|53.32|0
1648808750000|2022-04-01 10:25:50|55.75|53.35|55.79|53.39|55.79|53.39|55.75|53.35|0
1648808760000|2022-04-01 10:26:00|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1648808770000|2022-04-01 10:26:10|55.64|53.24|55.68|53.28|55.72|53.32|55.64|53.24|0
1648808780000|2022-04-01 10:26:20|55.72|53.32|55.68|53.28|55.72|53.32|55.68|53.28|0
1648808790000|2022-04-01 10:26:30|55.72|53.32|55.72|53.32|55.79|53.39|55.72|53.32|0
1648808810000|2022-04-01 10:26:50|55.64|53.24|55.72|53.32|55.72|53.32|55.64|53.24|0
1648808820000|2022-04-01 10:27:00|55.68|53.28|55.64|53.24|55.68|53.28|55.64|53.24|0
1648808830000|2022-04-01 10:27:10|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648808850000|2022-04-01 10:27:30|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1648808860000|2022-04-01 10:27:40|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648808870000|2022-04-01 10:27:50|55.79|53.39|55.79|53.39|55.79|53.39|55.75|53.35|0
1648808880000|2022-04-01 10:28:00|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648808890000|2022-04-01 10:28:10|55.64|53.24|55.71|53.31|55.71|53.31|55.64|53.24|0
1648808900000|2022-04-01 10:28:20|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648808920000|2022-04-01 10:28:40|55.71|53.31|55.68|53.28|55.71|53.31|55.68|53.28|0
1648808930000|2022-04-01 10:28:50|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648808940000|2022-04-01 10:29:00|55.79|53.39|55.71|53.31|55.79|53.39|55.71|53.31|0
1648808970000|2022-04-01 10:29:30|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648808980000|2022-04-01 10:29:40|55.86|53.46|55.93|53.53|55.93|53.53|55.86|53.46|0
1648808990000|2022-04-01 10:29:50|56|53.6|55.93|53.53|56|53.6|55.93|53.53|0
1648809000000|2022-04-01 10:30:00|55.82|53.42|55.86|53.46|55.86|53.46|55.82|53.42|0
1648809010000|2022-04-01 10:30:10|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648809020000|2022-04-01 10:30:20|55.82|53.42|55.78|53.38|55.82|53.42|55.78|53.38|0
1648809030000|2022-04-01 10:30:30|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648809040000|2022-04-01 10:30:40|55.64|53.24|55.68|53.28|55.68|53.28|55.64|53.24|0
1648809050000|2022-04-01 10:30:50|55.71|53.31|55.71|53.31|55.71|53.31|55.68|53.28|0
1648809060000|2022-04-01 10:31:00|55.68|53.28|55.68|53.28|55.68|53.28|55.64|53.24|0
1648809070000|2022-04-01 10:31:10|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648809080000|2022-04-01 10:31:20|55.68|53.28|55.71|53.31|55.71|53.31|55.68|53.28|0
1648809090000|2022-04-01 10:31:30|55.68|53.28|55.64|53.24|55.68|53.28|55.64|53.24|0
1648809100000|2022-04-01 10:31:40|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648809120000|2022-04-01 10:32:00|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648809130000|2022-04-01 10:32:10|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648809140000|2022-04-01 10:32:20|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648809150000|2022-04-01 10:32:30|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648809160000|2022-04-01 10:32:40|55.78|53.38|55.71|53.31|55.78|53.38|55.71|53.31|0
1648809180000|2022-04-01 10:33:00|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648809190000|2022-04-01 10:33:10|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648809200000|2022-04-01 10:33:20|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1648809210000|2022-04-01 10:33:30|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1648809220000|2022-04-01 10:33:40|55.71|53.31|55.78|53.38|55.78|53.38|55.71|53.31|0
1648809230000|2022-04-01 10:33:50|55.82|53.42|55.85|53.45|55.85|53.45|55.82|53.42|0
1648809260000|2022-04-01 10:34:20|56.07|53.67|56.07|53.67|56.07|53.67|56.07|53.67|0
1648809270000|2022-04-01 10:34:30|56|53.6|55.93|53.53|56|53.6|55.93|53.53|0
1648809280000|2022-04-01 10:34:40|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1648809300000|2022-04-01 10:35:00|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1648809310000|2022-04-01 10:35:10|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1648809320000|2022-04-01 10:35:20|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1648809350000|2022-04-01 10:35:50|55.89|53.49|55.78|53.38|55.89|53.49|55.78|53.38|0
1648809360000|2022-04-01 10:36:00|55.82|53.42|55.78|53.38|55.82|53.42|55.78|53.38|0
1648809380000|2022-04-01 10:36:20|55.71|53.31|55.64|53.24|55.71|53.31|55.64|53.24|0
1648809390000|2022-04-01 10:36:30|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1648809400000|2022-04-01 10:36:40|55.64|53.24|55.71|53.31|55.71|53.31|55.64|53.24|0
1648809450000|2022-04-01 10:37:30|55.64|53.24|55.71|53.31|55.71|53.31|55.64|53.24|0
1648809470000|2022-04-01 10:37:50|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1648809480000|2022-04-01 10:38:00|55.71|53.31|55.64|53.24|55.71|53.31|55.64|53.24|0
1648809510000|2022-04-01 10:38:30|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1648809540000|2022-04-01 10:39:00|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1648809550000|2022-04-01 10:39:10|55.46|53.06|55.42|53.02|55.46|53.06|55.42|53.02|0
1648809560000|2022-04-01 10:39:20|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1648809580000|2022-04-01 10:39:40|55.39|52.99|55.14|52.74|55.39|52.99|55.14|52.74|0
1648809590000|2022-04-01 10:39:50|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1648809600000|2022-04-01 10:40:00|55.21|52.81|55.28|52.88|55.28|52.88|55.18|52.78|0
1648809610000|2022-04-01 10:40:10|55.35|52.95|55.28|52.88|55.35|52.95|55.28|52.88|0
1648809630000|2022-04-01 10:40:30|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1648809660000|2022-04-01 10:41:00|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1648809670000|2022-04-01 10:41:10|55.35|52.95|55.28|52.88|55.35|52.95|55.28|52.88|0
1648809680000|2022-04-01 10:41:20|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1648809690000|2022-04-01 10:41:30|55.28|52.88|55.35|52.95|55.35|52.95|55.28|52.88|0
1648809700000|2022-04-01 10:41:40|55.32|52.92|55.28|52.88|55.35|52.95|55.28|52.88|0
1648809710000|2022-04-01 10:41:50|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1648809730000|2022-04-01 10:42:10|55.32|52.92|55.35|52.95|55.35|52.95|55.28|52.88|0
1648809740000|2022-04-01 10:42:20|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1648809770000|2022-04-01 10:42:50|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1648809780000|2022-04-01 10:43:00|55.28|52.88|55.35|52.95|55.35|52.95|55.28|52.88|0
1648809790000|2022-04-01 10:43:10|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1648809810000|2022-04-01 10:43:30|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1648809840000|2022-04-01 10:44:00|55.28|52.88|55.21|52.81|55.28|52.88|55.21|52.81|0
1648809850000|2022-04-01 10:44:10|55.28|52.88|55.28|52.88|55.28|52.88|55.21|52.81|0
1648809860000|2022-04-01 10:44:20|55.35|52.95|55.28|52.88|55.35|52.95|55.28|52.88|0
1648809870000|2022-04-01 10:44:30|55.31|52.91|55.28|52.88|55.35|52.95|55.28|52.88|0
1648809880000|2022-04-01 10:44:40|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1648809890000|2022-04-01 10:44:50|55.03|52.63|55.14|52.74|55.14|52.74|55.03|52.63|0
1648809900000|2022-04-01 10:45:00|55.21|52.81|55.07|52.67|55.21|52.81|55.07|52.67|0
1648809910000|2022-04-01 10:45:10|55|52.6|55|52.6|55|52.6|55|52.6|0
1648809920000|2022-04-01 10:45:20|55.07|52.67|55.14|52.74|55.14|52.74|55.07|52.67|0
1648809930000|2022-04-01 10:45:30|55.07|52.67|55.07|52.67|55.14|52.74|55.07|52.67|0
1648809950000|2022-04-01 10:45:50|55|52.6|55|52.6|55|52.6|55|52.6|0
1648809960000|2022-04-01 10:46:00|54.93|52.53|54.93|52.53|55|52.6|54.93|52.53|0
1648809970000|2022-04-01 10:46:10|55|52.6|55|52.6|55|52.6|55|52.6|0
1648809980000|2022-04-01 10:46:20|55.1|52.7|55.14|52.74|55.14|52.74|55.1|52.7|0
1648809990000|2022-04-01 10:46:30|55.21|52.81|55.14|52.74|55.21|52.81|55.14|52.74|0
1648810010000|2022-04-01 10:46:50|55.1|52.7|55.07|52.67|55.14|52.74|55.07|52.67|0
1648810020000|2022-04-01 10:47:00|55|52.6|55.07|52.67|55.07|52.67|55|52.6|0
1648810030000|2022-04-01 10:47:10|55.1|52.7|55.1|52.7|55.14|52.74|55.1|52.7|0
1648810040000|2022-04-01 10:47:20|55.07|52.67|55|52.6|55.07|52.67|55|52.6|0
1648810050000|2022-04-01 10:47:30|55.07|52.67|55.03|52.63|55.07|52.67|55.03|52.63|0
1648810060000|2022-04-01 10:47:40|55.07|52.67|55|52.6|55.07|52.67|55|52.6|0
1648810070000|2022-04-01 10:47:50|55.03|52.63|55.07|52.67|55.07|52.67|55|52.6|0
1648810080000|2022-04-01 10:48:00|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1648810090000|2022-04-01 10:48:10|55.07|52.67|54.93|52.53|55.07|52.67|54.93|52.53|0
1648810100000|2022-04-01 10:48:20|55|52.6|55|52.6|55|52.6|55|52.6|0
1648810120000|2022-04-01 10:48:40|54.93|52.53|54.86|52.46|54.93|52.53|54.86|52.46|0
1648810130000|2022-04-01 10:48:50|54.96|52.56|54.86|52.46|54.96|52.56|54.86|52.46|0
1648810140000|2022-04-01 10:49:00|54.78|52.38|54.86|52.46|54.86|52.46|54.78|52.38|0
1648810150000|2022-04-01 10:49:10|54.78|52.38|54.86|52.46|54.86|52.46|54.78|52.38|0
1648810160000|2022-04-01 10:49:20|54.85|52.45|54.85|52.45|54.85|52.45|54.85|52.45|0
1648810170000|2022-04-01 10:49:30|54.78|52.38|54.85|52.45|54.85|52.45|54.78|52.38|0
1648810180000|2022-04-01 10:49:40|54.93|52.53|54.93|52.53|54.93|52.53|54.85|52.45|0
1648810190000|2022-04-01 10:49:50|55|52.6|55|52.6|55|52.6|55|52.6|0
1648810200000|2022-04-01 10:50:00|54.93|52.53|54.85|52.45|54.93|52.53|54.85|52.45|0
1648810210000|2022-04-01 10:50:10|54.82|52.42|54.85|52.45|54.85|52.45|54.82|52.42|0
1648810220000|2022-04-01 10:50:20|54.78|52.38|54.85|52.45|54.85|52.45|54.78|52.38|0
1648810230000|2022-04-01 10:50:30|54.82|52.42|54.85|52.45|54.85|52.45|54.78|52.38|0
1648810240000|2022-04-01 10:50:40|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1648810250000|2022-04-01 10:50:50|54.89|52.49|54.92|52.52|54.92|52.52|54.89|52.49|0
1648810260000|2022-04-01 10:51:00|55|52.6|55|52.6|55|52.6|55|52.6|0
1648810270000|2022-04-01 10:51:10|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1648810280000|2022-04-01 10:51:20|54.89|52.49|54.92|52.52|54.92|52.52|54.89|52.49|0
1648810290000|2022-04-01 10:51:30|54.89|52.49|54.92|52.52|54.92|52.52|54.85|52.45|0
1648810300000|2022-04-01 10:51:40|54.85|52.45|54.85|52.45|54.85|52.45|54.85|52.45|0
1648810310000|2022-04-01 10:51:50|54.92|52.52|54.96|52.56|54.96|52.56|54.92|52.52|0
1648810320000|2022-04-01 10:52:00|54.99|52.59|54.92|52.52|54.99|52.59|54.92|52.52|0
1648810330000|2022-04-01 10:52:10|54.99|52.59|54.99|52.59|54.99|52.59|54.99|52.59|0
1648810340000|2022-04-01 10:52:20|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1648810350000|2022-04-01 10:52:30|54.89|52.49|54.99|52.59|54.99|52.59|54.89|52.49|0
1648810380000|2022-04-01 10:53:00|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1648810400000|2022-04-01 10:53:20|54.85|52.45|54.85|52.45|54.85|52.45|54.85|52.45|0
1648810410000|2022-04-01 10:53:30|54.78|52.38|54.78|52.38|54.78|52.38|54.78|52.38|0
1648810430000|2022-04-01 10:53:50|54.82|52.42|54.78|52.38|54.82|52.42|54.78|52.38|0
1648810440000|2022-04-01 10:54:00|54.82|52.42|54.78|52.38|54.85|52.45|54.78|52.38|0
1648810450000|2022-04-01 10:54:10|54.71|52.31|54.78|52.38|54.78|52.38|54.71|52.31|0
1648810470000|2022-04-01 10:54:30|54.85|52.45|54.85|52.45|54.85|52.45|54.85|52.45|0
1648810480000|2022-04-01 10:54:40|54.78|52.38|54.78|52.38|54.78|52.38|54.78|52.38|0
1648810500000|2022-04-01 10:55:00|54.85|52.45|54.85|52.45|54.85|52.45|54.82|52.42|0
1648810510000|2022-04-01 10:55:10|54.64|52.24|54.78|52.38|54.78|52.38|54.64|52.24|0
1648810530000|2022-04-01 10:55:30|54.82|52.42|54.78|52.38|54.82|52.42|54.78|52.38|0
1648810540000|2022-04-01 10:55:40|54.85|52.45|54.92|52.52|54.92|52.52|54.85|52.45|0
1648810570000|2022-04-01 10:56:10|54.89|52.49|54.85|52.45|54.89|52.49|54.85|52.45|0
1648810590000|2022-04-01 10:56:30|54.89|52.49|54.92|52.52|54.92|52.52|54.85|52.45|0
1648810600000|2022-04-01 10:56:40|54.96|52.56|54.99|52.59|54.99|52.59|54.96|52.56|0
1648810610000|2022-04-01 10:56:50|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1648810630000|2022-04-01 10:57:10|54.99|52.59|55.06|52.66|55.06|52.66|54.99|52.59|0
1648810650000|2022-04-01 10:57:30|54.99|52.59|54.99|52.59|54.99|52.59|54.99|52.59|0
1648810660000|2022-04-01 10:57:40|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1648810670000|2022-04-01 10:57:50|55.13|52.73|55.13|52.73|55.13|52.73|55.13|52.73|0
1648810680000|2022-04-01 10:58:00|55.06|52.66|55.06|52.66|55.06|52.66|54.99|52.59|0
1648810690000|2022-04-01 10:58:10|55.13|52.73|55.13|52.73|55.13|52.73|55.13|52.73|0
1648810700000|2022-04-01 10:58:20|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1648810720000|2022-04-01 10:58:40|55.27|52.87|55.27|52.87|55.27|52.87|55.27|52.87|0
1648810730000|2022-04-01 10:58:50|55.34|52.94|55.34|52.94|55.42|53.02|55.34|52.94|0
1648810740000|2022-04-01 10:59:00|55.42|53.02|55.34|52.94|55.42|53.02|55.34|52.94|0
1648810750000|2022-04-01 10:59:10|55.42|53.02|55.49|53.09|55.49|53.09|55.42|53.02|0
1648810760000|2022-04-01 10:59:20|55.56|53.16|55.45|53.05|55.56|53.16|55.45|53.05|0
1648810770000|2022-04-01 10:59:30|55.42|53.02|55.42|53.02|55.42|53.02|55.42|53.02|0
1648810780000|2022-04-01 10:59:40|55.41|53.01|55.34|52.94|55.41|53.01|55.34|52.94|0
1648810790000|2022-04-01 10:59:50|55.31|52.91|55.38|52.98|55.38|52.98|55.27|52.87|0
1648810800000|2022-04-01 11:00:00|55.27|52.87|55.34|52.94|55.34|52.94|55.27|52.87|0
1648810810000|2022-04-01 11:00:10|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1648810820000|2022-04-01 11:00:20|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1648810840000|2022-04-01 11:00:40|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1648810850000|2022-04-01 11:00:50|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1648810860000|2022-04-01 11:01:00|55.52|53.12|55.56|53.16|55.56|53.16|55.52|53.12|0
1648810870000|2022-04-01 11:01:10|55.49|53.09|55.63|53.23|55.63|53.23|55.49|53.09|0
1648810880000|2022-04-01 11:01:20|55.7|53.3|55.63|53.23|55.7|53.3|55.63|53.23|0
1648810890000|2022-04-01 11:01:30|55.66|53.26|55.63|53.23|55.66|53.26|55.63|53.23|0
1648810900000|2022-04-01 11:01:40|55.52|53.12|55.63|53.23|55.63|53.23|55.52|53.12|0
1648810920000|2022-04-01 11:02:00|55.56|53.16|55.7|53.3|55.7|53.3|55.56|53.16|0
1648810940000|2022-04-01 11:02:20|55.63|53.23|55.56|53.16|55.63|53.23|55.48|53.08|0
1648810950000|2022-04-01 11:02:30|55.48|53.08|55.63|53.23|55.63|53.23|55.48|53.08|0
1648810960000|2022-04-01 11:02:40|55.56|53.16|55.59|53.19|55.59|53.19|55.56|53.16|0
1648810970000|2022-04-01 11:02:50|55.56|53.16|55.56|53.16|55.56|53.16|55.56|53.16|0
1648810980000|2022-04-01 11:03:00|55.48|53.08|55.41|53.01|55.48|53.08|55.34|52.94|0
1648810990000|2022-04-01 11:03:10|55.45|53.05|55.41|53.01|55.45|53.05|55.41|53.01|0
1648811000000|2022-04-01 11:03:20|55.34|52.94|55.34|52.94|55.38|52.98|55.34|52.94|0
1648811010000|2022-04-01 11:03:30|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1648811020000|2022-04-01 11:03:40|55.48|53.08|55.48|53.08|55.48|53.08|55.48|53.08|0
1648811050000|2022-04-01 11:04:10|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1648811070000|2022-04-01 11:04:30|55.38|52.98|55.34|52.94|55.38|52.98|55.34|52.94|0
1648811100000|2022-04-01 11:05:00|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1648811110000|2022-04-01 11:05:10|55.38|52.98|55.34|52.94|55.38|52.98|55.34|52.94|0
1648811140000|2022-04-01 11:05:40|55.41|53.01|55.48|53.08|55.48|53.08|55.41|53.01|0
1648811150000|2022-04-01 11:05:50|55.41|53.01|55.48|53.08|55.48|53.08|55.41|53.01|0
1648811160000|2022-04-01 11:06:00|55.55|53.15|55.62|53.22|55.62|53.22|55.55|53.15|0
1648811170000|2022-04-01 11:06:10|55.55|53.15|55.55|53.15|55.59|53.19|55.55|53.15|0
1648811180000|2022-04-01 11:06:20|55.62|53.22|55.62|53.22|55.62|53.22|55.62|53.22|0
1648811190000|2022-04-01 11:06:30|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1648811220000|2022-04-01 11:07:00|55.62|53.22|55.62|53.22|55.62|53.22|55.62|53.22|0
1648811230000|2022-04-01 11:07:10|55.55|53.15|55.55|53.15|55.55|53.15|55.55|53.15|0
1648811240000|2022-04-01 11:07:20|55.48|53.08|55.55|53.15|55.55|53.15|55.48|53.08|0
1648811250000|2022-04-01 11:07:30|55.48|53.08|55.48|53.08|55.48|53.08|55.48|53.08|0
1648811280000|2022-04-01 11:08:00|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1648811330000|2022-04-01 11:08:50|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1648811340000|2022-04-01 11:09:00|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1648811350000|2022-04-01 11:09:10|55.41|53.01|55.34|52.94|55.41|53.01|55.34|52.94|0
1648811380000|2022-04-01 11:09:40|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1648811390000|2022-04-01 11:09:50|55.37|52.97|55.41|53.01|55.41|53.01|55.37|52.97|0
1648811400000|2022-04-01 11:10:00|55.48|53.08|55.48|53.08|55.48|53.08|55.48|53.08|0
1648811440000|2022-04-01 11:10:40|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1648811450000|2022-04-01 11:10:50|55.48|53.08|55.41|53.01|55.48|53.08|55.34|52.94|0
1648811460000|2022-04-01 11:11:00|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1648811470000|2022-04-01 11:11:10|55.2|52.8|55.27|52.87|55.27|52.87|55.2|52.8|0
1648811480000|2022-04-01 11:11:20|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1648811490000|2022-04-01 11:11:30|55.2|52.8|55.06|52.66|55.2|52.8|55.06|52.66|0
1648811500000|2022-04-01 11:11:40|55.13|52.73|55.13|52.73|55.2|52.8|55.13|52.73|0
1648811510000|2022-04-01 11:11:50|55.2|52.8|55.13|52.73|55.2|52.8|55.13|52.73|0
1648811520000|2022-04-01 11:12:00|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1648811530000|2022-04-01 11:12:10|54.91|52.51|54.98|52.58|54.98|52.58|54.91|52.51|0
1648811540000|2022-04-01 11:12:20|54.91|52.51|54.95|52.55|54.95|52.55|54.91|52.51|0
1648811550000|2022-04-01 11:12:30|54.98|52.58|54.91|52.51|54.98|52.58|54.91|52.51|0
1648811560000|2022-04-01 11:12:40|54.98|52.58|55.06|52.66|55.06|52.66|54.98|52.58|0
1648811570000|2022-04-01 11:12:50|54.98|52.58|55.05|52.65|55.05|52.65|54.98|52.58|0
1648811620000|2022-04-01 11:13:40|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648811630000|2022-04-01 11:13:50|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648811640000|2022-04-01 11:14:00|54.98|52.58|55.05|52.65|55.05|52.65|54.98|52.58|0
1648811650000|2022-04-01 11:14:10|55.02|52.62|54.84|52.44|55.02|52.62|54.84|52.44|0
1648811670000|2022-04-01 11:14:30|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648811680000|2022-04-01 11:14:40|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1648811690000|2022-04-01 11:14:50|54.77|52.37|54.84|52.44|54.84|52.44|54.77|52.37|0
1648811700000|2022-04-01 11:15:00|54.77|52.37|54.84|52.44|54.84|52.44|54.77|52.37|0
1648811710000|2022-04-01 11:15:10|54.77|52.37|54.91|52.51|54.91|52.51|54.77|52.37|0
1648811720000|2022-04-01 11:15:20|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648811730000|2022-04-01 11:15:30|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648811740000|2022-04-01 11:15:40|54.98|52.58|55.05|52.65|55.05|52.65|54.98|52.58|0
1648811750000|2022-04-01 11:15:50|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1648811770000|2022-04-01 11:16:10|55.16|52.76|55.12|52.72|55.16|52.76|55.12|52.72|0
1648811780000|2022-04-01 11:16:20|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648811820000|2022-04-01 11:17:00|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648811840000|2022-04-01 11:17:20|55.05|52.65|54.98|52.58|55.05|52.65|54.98|52.58|0
1648811850000|2022-04-01 11:17:30|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648811860000|2022-04-01 11:17:40|55.12|52.72|55.09|52.69|55.12|52.72|55.05|52.65|0
1648811870000|2022-04-01 11:17:50|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648811880000|2022-04-01 11:18:00|55.09|52.69|55.05|52.65|55.12|52.72|55.05|52.65|0
1648811900000|2022-04-01 11:18:20|54.98|52.58|55.05|52.65|55.05|52.65|54.98|52.58|0
1648811910000|2022-04-01 11:18:30|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1648811920000|2022-04-01 11:18:40|55.05|52.65|54.98|52.58|55.05|52.65|54.98|52.58|0
1648811970000|2022-04-01 11:19:30|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648811990000|2022-04-01 11:19:50|54.77|52.37|54.84|52.44|54.84|52.44|54.77|52.37|0
1648812000000|2022-04-01 11:20:00|54.77|52.37|54.77|52.37|54.77|52.37|54.77|52.37|0
1648812010000|2022-04-01 11:20:10|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1648812020000|2022-04-01 11:20:20|54.77|52.37|54.84|52.44|54.84|52.44|54.77|52.37|0
1648812030000|2022-04-01 11:20:30|54.77|52.37|54.84|52.44|54.84|52.44|54.77|52.37|0
1648812040000|2022-04-01 11:20:40|54.77|52.37|54.84|52.44|54.84|52.44|54.77|52.37|0
1648812050000|2022-04-01 11:20:50|54.77|52.37|54.77|52.37|54.77|52.37|54.77|52.37|0
1648812060000|2022-04-01 11:21:00|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1648812070000|2022-04-01 11:21:10|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648812120000|2022-04-01 11:22:00|54.94|52.54|55.05|52.65|55.05|52.65|54.94|52.54|0
1648812150000|2022-04-01 11:22:30|55.12|52.72|55.19|52.79|55.19|52.79|55.12|52.72|0
1648812190000|2022-04-01 11:23:10|55.15|52.75|55.12|52.72|55.19|52.79|55.12|52.72|0
1648812200000|2022-04-01 11:23:20|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1648812210000|2022-04-01 11:23:30|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1648812230000|2022-04-01 11:23:50|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1648812240000|2022-04-01 11:24:00|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1648812250000|2022-04-01 11:24:10|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1648812280000|2022-04-01 11:24:40|55.05|52.65|55.05|52.65|55.12|52.72|55.05|52.65|0
1648812290000|2022-04-01 11:24:50|55.08|52.68|55.05|52.65|55.08|52.68|55.05|52.65|0
1648812300000|2022-04-01 11:25:00|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648812310000|2022-04-01 11:25:10|55.01|52.61|55.12|52.72|55.12|52.72|55.01|52.61|0
1648812330000|2022-04-01 11:25:30|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1648812340000|2022-04-01 11:25:40|55.12|52.72|55.05|52.65|55.12|52.72|55.05|52.65|0
1648812360000|2022-04-01 11:26:00|55.12|52.72|55.05|52.65|55.12|52.72|55.05|52.65|0
1648812370000|2022-04-01 11:26:10|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1648812400000|2022-04-01 11:26:40|55.05|52.65|54.98|52.58|55.05|52.65|54.98|52.58|0
1648812410000|2022-04-01 11:26:50|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648812420000|2022-04-01 11:27:00|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648812430000|2022-04-01 11:27:10|55.05|52.65|55.05|52.65|55.05|52.65|54.98|52.58|0
1648812440000|2022-04-01 11:27:20|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648812460000|2022-04-01 11:27:40|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648812470000|2022-04-01 11:27:50|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648812500000|2022-04-01 11:28:20|54.91|52.51|54.91|52.51|54.98|52.58|54.91|52.51|0
1648812510000|2022-04-01 11:28:30|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1648812520000|2022-04-01 11:28:40|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648812530000|2022-04-01 11:28:50|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1648812540000|2022-04-01 11:29:00|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1648812550000|2022-04-01 11:29:10|54.84|52.44|54.91|52.51|54.91|52.51|54.84|52.44|0
1648812560000|2022-04-01 11:29:20|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1648812600000|2022-04-01 11:30:00|54.77|52.37|54.69|52.29|54.84|52.44|54.69|52.29|0
1648812610000|2022-04-01 11:30:10|54.76|52.36|54.84|52.44|54.84|52.44|54.76|52.36|0
1648812620000|2022-04-01 11:30:20|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1648812650000|2022-04-01 11:30:50|54.69|52.29|54.76|52.36|54.76|52.36|54.69|52.29|0
1648812680000|2022-04-01 11:31:20|54.69|52.29|54.69|52.29|54.69|52.29|54.69|52.29|0
1648812690000|2022-04-01 11:31:30|54.76|52.36|54.69|52.29|54.76|52.36|54.69|52.29|0
1648812710000|2022-04-01 11:31:50|54.76|52.36|54.69|52.29|54.76|52.36|54.62|52.22|0
1648812720000|2022-04-01 11:32:00|54.62|52.22|54.62|52.22|54.62|52.22|54.62|52.22|0
1648812730000|2022-04-01 11:32:10|54.69|52.29|54.69|52.29|54.69|52.29|54.69|52.29|0
1648812750000|2022-04-01 11:32:30|54.62|52.22|54.62|52.22|54.62|52.22|54.62|52.22|0
1648812760000|2022-04-01 11:32:40|54.69|52.29|54.62|52.22|54.69|52.29|54.62|52.22|0
1648812770000|2022-04-01 11:32:50|54.69|52.29|54.69|52.29|54.69|52.29|54.62|52.22|0
1648812780000|2022-04-01 11:33:00|54.66|52.26|54.69|52.29|54.69|52.29|54.66|52.26|0
1648812790000|2022-04-01 11:33:10|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648812800000|2022-04-01 11:33:20|54.87|52.47|54.9|52.5|54.9|52.5|54.83|52.43|0
1648812810000|2022-04-01 11:33:30|54.97|52.57|54.9|52.5|54.97|52.57|54.9|52.5|0
1648812820000|2022-04-01 11:33:40|54.97|52.57|54.9|52.5|54.97|52.57|54.9|52.5|0
1648812830000|2022-04-01 11:33:50|54.97|52.57|54.97|52.57|54.97|52.57|54.97|52.57|0
1648812840000|2022-04-01 11:34:00|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648812850000|2022-04-01 11:34:10|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648812860000|2022-04-01 11:34:20|54.9|52.5|54.97|52.57|54.97|52.57|54.9|52.5|0
1648812870000|2022-04-01 11:34:30|54.9|52.5|54.94|52.54|54.94|52.54|54.9|52.5|0
1648812880000|2022-04-01 11:34:40|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648812890000|2022-04-01 11:34:50|54.94|52.54|54.97|52.57|54.97|52.57|54.94|52.54|0
1648812900000|2022-04-01 11:35:00|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648812910000|2022-04-01 11:35:10|54.9|52.5|54.83|52.43|54.9|52.5|54.83|52.43|0
1648812920000|2022-04-01 11:35:20|54.8|52.4|54.83|52.43|54.83|52.43|54.8|52.4|0
1648812940000|2022-04-01 11:35:40|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648812950000|2022-04-01 11:35:50|54.97|52.57|54.9|52.5|54.97|52.57|54.9|52.5|0
1648812960000|2022-04-01 11:36:00|54.83|52.43|54.76|52.36|54.83|52.43|54.76|52.36|0
1648812990000|2022-04-01 11:36:30|54.83|52.43|54.76|52.36|54.83|52.43|54.76|52.36|0
1648813000000|2022-04-01 11:36:40|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813020000|2022-04-01 11:37:00|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648813030000|2022-04-01 11:37:10|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813040000|2022-04-01 11:37:20|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1648813050000|2022-04-01 11:37:30|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813060000|2022-04-01 11:37:40|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648813080000|2022-04-01 11:38:00|54.83|52.43|54.76|52.36|54.83|52.43|54.76|52.36|0
1648813100000|2022-04-01 11:38:20|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813110000|2022-04-01 11:38:30|54.79|52.39|54.69|52.29|54.83|52.43|54.69|52.29|0
1648813120000|2022-04-01 11:38:40|54.62|52.22|54.69|52.29|54.69|52.29|54.62|52.22|0
1648813140000|2022-04-01 11:39:00|54.65|52.25|54.62|52.22|54.69|52.29|54.62|52.22|0
1648813150000|2022-04-01 11:39:10|54.69|52.29|54.69|52.29|54.69|52.29|54.69|52.29|0
1648813160000|2022-04-01 11:39:20|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1648813170000|2022-04-01 11:39:30|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813180000|2022-04-01 11:39:40|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648813190000|2022-04-01 11:39:50|54.83|52.43|54.9|52.5|54.9|52.5|54.83|52.43|0
1648813200000|2022-04-01 11:40:00|54.83|52.43|54.9|52.5|54.9|52.5|54.83|52.43|0
1648813210000|2022-04-01 11:40:10|54.83|52.43|54.76|52.36|54.83|52.43|54.76|52.36|0
1648813220000|2022-04-01 11:40:20|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813250000|2022-04-01 11:40:50|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1648813260000|2022-04-01 11:41:00|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813270000|2022-04-01 11:41:10|54.9|52.5|54.83|52.43|54.9|52.5|54.83|52.43|0
1648813300000|2022-04-01 11:41:40|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1648813310000|2022-04-01 11:41:50|54.83|52.43|54.83|52.43|54.83|52.43|54.79|52.39|0
1648813330000|2022-04-01 11:42:10|54.76|52.36|54.83|52.43|54.83|52.43|54.76|52.36|0
1648813340000|2022-04-01 11:42:20|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1648813350000|2022-04-01 11:42:30|54.79|52.39|54.79|52.39|54.83|52.43|54.79|52.39|0
1648813360000|2022-04-01 11:42:40|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813380000|2022-04-01 11:43:00|54.76|52.36|54.83|52.43|54.83|52.43|54.76|52.36|0
1648813400000|2022-04-01 11:43:20|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648813410000|2022-04-01 11:43:30|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813460000|2022-04-01 11:44:20|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1648813490000|2022-04-01 11:44:50|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1648813500000|2022-04-01 11:45:00|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1648813540000|2022-04-01 11:45:40|54.79|52.39|54.83|52.43|54.83|52.43|54.76|52.36|0
1648813550000|2022-04-01 11:45:50|54.79|52.39|54.83|52.43|54.83|52.43|54.79|52.39|0
1648813580000|2022-04-01 11:46:20|54.86|52.46|54.9|52.5|54.9|52.5|54.86|52.46|0
1648813600000|2022-04-01 11:46:40|54.93|52.53|54.93|52.53|54.97|52.57|54.93|52.53|0
1648813610000|2022-04-01 11:46:50|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1648813620000|2022-04-01 11:47:00|54.86|52.46|54.9|52.5|54.9|52.5|54.86|52.46|0
1648813650000|2022-04-01 11:47:30|54.86|52.46|54.9|52.5|54.9|52.5|54.86|52.46|0
1648813690000|2022-04-01 11:48:10|54.93|52.53|54.97|52.57|54.97|52.57|54.93|52.53|0
1648813700000|2022-04-01 11:48:20|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1648813720000|2022-04-01 11:48:40|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1648813850000|2022-04-01 11:50:50|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1648813940000|2022-04-01 11:52:20|53.63|51.23|53.63|51.23|53.63|51.23|53.63|51.23|0
1648813960000|2022-04-01 11:52:40|53.66|51.26|53.66|51.26|53.66|51.26|53.66|51.26|0
1648813970000|2022-04-01 11:52:50|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1648814050000|2022-04-01 11:54:10|53.63|51.23|53.7|51.3|53.7|51.3|53.63|51.23|0
1648814070000|2022-04-01 11:54:30|53.69|51.29|53.63|51.23|53.69|51.29|53.63|51.23|0
1648814080000|2022-04-01 11:54:40|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1648814100000|2022-04-01 11:55:00|53.59|51.19|53.59|51.19|53.59|51.19|53.59|51.19|0
1648814110000|2022-04-01 11:55:10|53.56|51.16|53.55|51.15|53.56|51.16|53.55|51.15|0
1648814140000|2022-04-01 11:55:40|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1648814150000|2022-04-01 11:55:50|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1648814160000|2022-04-01 11:56:00|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1648814170000|2022-04-01 11:56:10|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1648814180000|2022-04-01 11:56:20|53.62|51.22|53.55|51.15|53.62|51.22|53.55|51.15|0
1648814200000|2022-04-01 11:56:40|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1648814260000|2022-04-01 11:57:40|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1648814320000|2022-04-01 11:58:40|53.52|51.12|53.52|51.12|53.52|51.12|53.52|51.12|0
1648814330000|2022-04-01 11:58:50|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1648814350000|2022-04-01 11:59:10|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1648814370000|2022-04-01 11:59:30|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1648814400000|2022-04-01 12:00:00|53.62|51.22|53.48|51.08|53.62|51.22|53.48|51.08|0
1648814410000|2022-04-01 12:00:10|53.52|51.12|53.52|51.12|53.52|51.12|53.52|51.12|0
1648814420000|2022-04-01 12:00:20|53.48|51.08|53.41|51.01|53.48|51.08|53.34|50.94|0
1648814430000|2022-04-01 12:00:30|53.34|50.94|53.41|51.01|53.41|51.01|53.34|50.94|0
1648814440000|2022-04-01 12:00:40|53.34|50.94|53.34|50.94|53.34|50.94|53.34|50.94|0
1648814450000|2022-04-01 12:00:50|53.38|50.98|53.41|51.01|53.41|51.01|53.38|50.98|0
1648814460000|2022-04-01 12:01:00|53.48|51.08|53.69|51.29|53.69|51.29|53.48|51.08|0
1648814470000|2022-04-01 12:01:10|53.62|51.22|53.66|51.26|53.66|51.26|53.62|51.22|0
1648814480000|2022-04-01 12:01:20|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1648814500000|2022-04-01 12:01:40|53.62|51.22|53.62|51.22|53.69|51.29|53.62|51.22|0
1648814510000|2022-04-01 12:01:50|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1648814520000|2022-04-01 12:02:00|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1648814530000|2022-04-01 12:02:10|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1648814540000|2022-04-01 12:02:20|53.62|51.22|53.65|51.25|53.65|51.25|53.62|51.22|0
1648814550000|2022-04-01 12:02:30|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1648814580000|2022-04-01 12:03:00|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1648814590000|2022-04-01 12:03:10|53.41|51.01|53.34|50.94|53.45|51.05|53.34|50.94|0
1648814610000|2022-04-01 12:03:30|53.41|51.01|53.41|51.01|53.41|51.01|53.34|50.94|0
1648814630000|2022-04-01 12:03:50|53.34|50.94|53.34|50.94|53.34|50.94|53.31|50.91|0
1648814650000|2022-04-01 12:04:10|53.41|51.01|53.41|51.01|53.41|51.01|53.41|51.01|0
1648814660000|2022-04-01 12:04:20|53.34|50.94|53.34|50.94|53.34|50.94|53.34|50.94|0
1648814670000|2022-04-01 12:04:30|53.41|51.01|53.41|51.01|53.44|51.04|53.41|51.01|0
1648814680000|2022-04-01 12:04:40|53.48|51.08|53.44|51.04|53.48|51.08|53.44|51.04|0
1648814690000|2022-04-01 12:04:50|53.41|51.01|53.34|50.94|53.41|51.01|53.34|50.94|0
1648814710000|2022-04-01 12:05:10|53.41|51.01|53.41|51.01|53.41|51.01|53.41|51.01|0
1648814750000|2022-04-01 12:05:50|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1648814760000|2022-04-01 12:06:00|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1648814790000|2022-04-01 12:06:30|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1648814810000|2022-04-01 12:06:50|53.62|51.22|53.55|51.15|53.62|51.22|53.55|51.15|0
1648814820000|2022-04-01 12:07:00|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1648814830000|2022-04-01 12:07:10|53.55|51.15|53.51|51.11|53.55|51.15|53.48|51.08|0
1648814840000|2022-04-01 12:07:20|53.48|51.08|53.62|51.22|53.62|51.22|53.48|51.08|0
1648814850000|2022-04-01 12:07:30|53.69|51.29|53.69|51.29|53.76|51.36|53.69|51.29|0
1648814860000|2022-04-01 12:07:40|53.76|51.36|53.76|51.36|53.76|51.36|53.76|51.36|0
1648814870000|2022-04-01 12:07:50|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1648814880000|2022-04-01 12:08:00|53.76|51.36|53.83|51.43|53.83|51.43|53.76|51.36|0
1648814900000|2022-04-01 12:08:20|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1648814910000|2022-04-01 12:08:30|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1648814920000|2022-04-01 12:08:40|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1648814960000|2022-04-01 12:09:20|53.9|51.5|53.97|51.57|53.97|51.57|53.9|51.5|0
1648814970000|2022-04-01 12:09:30|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1648814980000|2022-04-01 12:09:40|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1648814990000|2022-04-01 12:09:50|54.04|51.64|54.04|51.64|54.04|51.64|53.97|51.57|0
1648815000000|2022-04-01 12:10:00|53.97|51.57|54.04|51.64|54.04|51.64|53.97|51.57|0
1648815010000|2022-04-01 12:10:10|53.97|51.57|54|51.6|54.04|51.64|53.97|51.57|0
1648815020000|2022-04-01 12:10:20|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1648815030000|2022-04-01 12:10:30|53.97|51.57|54.04|51.64|54.04|51.64|53.97|51.57|0
1648815050000|2022-04-01 12:10:50|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1648815060000|2022-04-01 12:11:00|54.04|51.64|54.04|51.64|54.04|51.64|53.97|51.57|0
1648815080000|2022-04-01 12:11:20|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1648815090000|2022-04-01 12:11:30|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1648815110000|2022-04-01 12:11:50|54.07|51.67|54.11|51.71|54.11|51.71|54.04|51.64|0
1648815120000|2022-04-01 12:12:00|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1648815140000|2022-04-01 12:12:20|54.11|51.71|54.07|51.67|54.11|51.71|54.04|51.64|0
1648815150000|2022-04-01 12:12:30|54.04|51.64|54.04|51.64|54.04|51.64|54|51.6|0
1648815160000|2022-04-01 12:12:40|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1648815170000|2022-04-01 12:12:50|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1648815180000|2022-04-01 12:13:00|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1648815200000|2022-04-01 12:13:20|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1648815250000|2022-04-01 12:14:10|54.11|51.71|54.04|51.64|54.11|51.71|54.04|51.64|0
1648815270000|2022-04-01 12:14:30|53.97|51.57|53.9|51.5|53.97|51.57|53.9|51.5|0
1648815280000|2022-04-01 12:14:40|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1648815290000|2022-04-01 12:14:50|53.9|51.5|53.76|51.36|53.9|51.5|53.76|51.36|0
1648815300000|2022-04-01 12:15:00|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1648815310000|2022-04-01 12:15:10|53.83|51.43|53.83|51.43|53.83|51.43|53.76|51.36|0
1648815320000|2022-04-01 12:15:20|53.82|51.42|53.97|51.57|53.97|51.57|53.82|51.42|0
1648815330000|2022-04-01 12:15:30|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1648815350000|2022-04-01 12:15:50|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1648815360000|2022-04-01 12:16:00|54.18|51.78|54.18|51.78|54.25|51.85|54.18|51.78|0
1648815370000|2022-04-01 12:16:10|54.11|51.71|54.18|51.78|54.18|51.78|54.11|51.71|0
1648815380000|2022-04-01 12:16:20|54.11|51.71|54.18|51.78|54.18|51.78|54.11|51.71|0
1648815390000|2022-04-01 12:16:30|54.25|51.85|54.18|51.78|54.25|51.85|54.18|51.78|0
1648815400000|2022-04-01 12:16:40|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1648815410000|2022-04-01 12:16:50|54.18|51.78|54.1|51.7|54.18|51.78|54.1|51.7|0
1648815420000|2022-04-01 12:17:00|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1648815430000|2022-04-01 12:17:10|54.1|51.7|54.17|51.77|54.17|51.77|54.1|51.7|0
1648815450000|2022-04-01 12:17:30|54.1|51.7|54.14|51.74|54.17|51.77|54.1|51.7|0
1648815460000|2022-04-01 12:17:40|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1648815470000|2022-04-01 12:17:50|54.25|51.85|54.1|51.7|54.25|51.85|54.1|51.7|0
1648815480000|2022-04-01 12:18:00|54.03|51.63|53.96|51.56|54.03|51.63|53.96|51.56|0
1648815510000|2022-04-01 12:18:30|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1648815520000|2022-04-01 12:18:40|53.86|51.46|53.89|51.49|53.89|51.49|53.86|51.46|0
1648815530000|2022-04-01 12:18:50|53.86|51.46|53.82|51.42|53.86|51.46|53.82|51.42|0
1648815570000|2022-04-01 12:19:30|53.75|51.35|53.82|51.42|53.82|51.42|53.75|51.35|0
1648815580000|2022-04-01 12:19:40|53.79|51.39|53.82|51.42|53.82|51.42|53.75|51.35|0
1648815590000|2022-04-01 12:19:50|53.79|51.39|53.75|51.35|53.79|51.39|53.75|51.35|0
1648815600000|2022-04-01 12:20:00|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1648815610000|2022-04-01 12:20:10|53.75|51.35|53.82|51.42|53.82|51.42|53.75|51.35|0
1648815620000|2022-04-01 12:20:20|53.75|51.35|53.79|51.39|53.79|51.39|53.75|51.35|0
1648815630000|2022-04-01 12:20:30|53.82|51.42|54.03|51.63|54.03|51.63|53.82|51.42|0
1648815640000|2022-04-01 12:20:40|54.07|51.67|54.17|51.77|54.17|51.77|54.03|51.63|0
1648815650000|2022-04-01 12:20:50|54.1|51.7|54.1|51.7|54.17|51.77|54.1|51.7|0
1648815660000|2022-04-01 12:21:00|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1648815670000|2022-04-01 12:21:10|54.1|51.7|54.1|51.7|54.17|51.77|54.1|51.7|0
1648815700000|2022-04-01 12:21:40|54.17|51.77|54.24|51.84|54.24|51.84|54.17|51.77|0
1648815710000|2022-04-01 12:21:50|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1648815730000|2022-04-01 12:22:10|54.1|51.7|54.17|51.77|54.17|51.77|54.1|51.7|0
1648815740000|2022-04-01 12:22:20|54.24|51.84|54.17|51.77|54.24|51.84|54.17|51.77|0
1648815770000|2022-04-01 12:22:50|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1648815780000|2022-04-01 12:23:00|54.17|51.77|54.1|51.7|54.17|51.77|54.1|51.7|0
1648815790000|2022-04-01 12:23:10|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1648815800000|2022-04-01 12:23:20|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1648815810000|2022-04-01 12:23:30|54.14|51.74|54.14|51.74|54.14|51.74|54.1|51.7|0
1648815820000|2022-04-01 12:23:40|54.1|51.7|54.1|51.7|54.17|51.77|54.1|51.7|0
1648815840000|2022-04-01 12:24:00|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1648815850000|2022-04-01 12:24:10|54.14|51.74|54.1|51.7|54.14|51.74|54.1|51.7|0
1648815860000|2022-04-01 12:24:20|54.06|51.66|54.13|51.73|54.13|51.73|54.06|51.66|0
1648815870000|2022-04-01 12:24:30|54.1|51.7|54.13|51.73|54.13|51.73|54.1|51.7|0
1648815880000|2022-04-01 12:24:40|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1648815890000|2022-04-01 12:24:50|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1648815900000|2022-04-01 12:25:00|54.13|51.73|54.2|51.8|54.35|51.95|54.13|51.73|0
1648815910000|2022-04-01 12:25:10|54.1|51.7|54.03|51.63|54.13|51.73|54.03|51.63|0
1648815920000|2022-04-01 12:25:20|53.99|51.59|54.03|51.63|54.03|51.63|53.99|51.59|0
1648815930000|2022-04-01 12:25:30|54.1|51.7|54.1|51.7|54.1|51.7|54.03|51.63|0
1648815940000|2022-04-01 12:25:40|54.03|51.63|53.96|51.56|54.03|51.63|53.96|51.56|0
1648815950000|2022-04-01 12:25:50|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1648815960000|2022-04-01 12:26:00|53.89|51.49|53.85|51.45|53.89|51.49|53.85|51.45|0
1648815970000|2022-04-01 12:26:10|53.82|51.42|53.89|51.49|53.89|51.49|53.82|51.42|0
1648815980000|2022-04-01 12:26:20|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1648815990000|2022-04-01 12:26:30|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1648816000000|2022-04-01 12:26:40|54.1|51.7|54.1|51.7|54.1|51.7|54.03|51.63|0
1648816010000|2022-04-01 12:26:50|54.17|51.77|54.1|51.7|54.17|51.77|54.1|51.7|0
1648816020000|2022-04-01 12:27:00|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1648816030000|2022-04-01 12:27:10|54.24|51.84|54.13|51.73|54.24|51.84|54.13|51.73|0
1648816040000|2022-04-01 12:27:20|54.1|51.7|54.13|51.73|54.17|51.77|54.1|51.7|0
1648816050000|2022-04-01 12:27:30|54.1|51.7|54.03|51.63|54.1|51.7|54.03|51.63|0
1648816060000|2022-04-01 12:27:40|54.1|51.7|54.03|51.63|54.1|51.7|54.03|51.63|0
1648816070000|2022-04-01 12:27:50|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1648816080000|2022-04-01 12:28:00|53.89|51.49|53.78|51.38|53.89|51.49|53.75|51.35|0
1648816090000|2022-04-01 12:28:10|53.75|51.35|53.78|51.38|53.78|51.38|53.75|51.35|0
1648816100000|2022-04-01 12:28:20|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1648816110000|2022-04-01 12:28:30|53.68|51.28|53.68|51.28|53.71|51.31|53.64|51.24|0
1648816120000|2022-04-01 12:28:40|53.64|51.24|53.57|51.17|53.64|51.24|53.57|51.17|0
1648816130000|2022-04-01 12:28:50|53.64|51.24|53.4|51|53.78|51.38|53.4|51|0
1648816140000|2022-04-01 12:29:00|53.47|51.07|53.64|51.24|53.64|51.24|53.4|51|0
1648816150000|2022-04-01 12:29:10|53.75|51.35|53.75|51.35|53.78|51.38|53.68|51.28|0
1648816160000|2022-04-01 12:29:20|53.78|51.38|53.96|51.56|53.96|51.56|53.78|51.38|0
1648816170000|2022-04-01 12:29:30|53.89|51.49|53.96|51.56|53.96|51.56|53.89|51.49|0
1648816180000|2022-04-01 12:29:40|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1648816190000|2022-04-01 12:29:50|53.99|51.59|53.96|51.56|53.99|51.59|53.96|51.56|0
1648816200000|2022-04-01 12:30:00|53.99|51.59|53.99|51.59|53.99|51.59|53.92|51.52|0
1648816210000|2022-04-01 12:30:10|53.85|51.45|53.75|51.35|53.99|51.59|53.5|51.1|0
1648816220000|2022-04-01 12:30:20|53.89|51.49|53.54|51.14|53.89|51.49|53.47|51.07|0
1648816230000|2022-04-01 12:30:30|53.61|51.21|53.75|51.35|53.75|51.35|53.61|51.21|0
1648816240000|2022-04-01 12:30:40|53.68|51.28|53.68|51.28|53.82|51.42|53.68|51.28|0
1648816250000|2022-04-01 12:30:50|53.75|51.35|53.75|51.35|53.82|51.42|53.4|51|0
1648816260000|2022-04-01 12:31:00|53.47|51.07|53.54|51.14|53.54|51.14|53.47|51.07|0
1648816270000|2022-04-01 12:31:10|53.61|51.21|53.68|51.28|53.68|51.28|53.61|51.21|0
1648816280000|2022-04-01 12:31:20|53.61|51.21|53.54|51.14|53.61|51.21|53.5|51.1|0
1648816290000|2022-04-01 12:31:30|53.4|51|52.98|50.58|53.4|51|52.98|50.58|0
1648816300000|2022-04-01 12:31:40|52.91|50.51|52.77|50.37|52.91|50.51|52.77|50.37|0
1648816310000|2022-04-01 12:31:50|52.71|50.31|52.64|50.24|52.71|50.31|52.5|50.1|0
1648816320000|2022-04-01 12:32:00|52.71|50.31|52.5|50.1|52.71|50.31|52.5|50.1|0
1648816330000|2022-04-01 12:32:10|52.43|50.03|52.67|50.27|52.67|50.27|52.43|50.03|0
1648816340000|2022-04-01 12:32:20|52.71|50.31|52.74|50.34|52.84|50.44|52.71|50.31|0
1648816350000|2022-04-01 12:32:30|52.71|50.31|52.84|50.44|52.84|50.44|52.71|50.31|0
1648816360000|2022-04-01 12:32:40|52.77|50.37|52.57|50.17|52.77|50.37|52.57|50.17|0
1648816370000|2022-04-01 12:32:50|52.5|50.1|52.36|49.96|52.5|50.1|52.36|49.96|0
1648816380000|2022-04-01 12:33:00|52.46|50.06|52.02|49.62|52.46|50.06|52.02|49.62|0
1648816390000|2022-04-01 12:33:10|51.95|49.55|52.09|49.69|52.12|49.72|51.88|49.48|0
1648816400000|2022-04-01 12:33:20|52.02|49.62|52.02|49.62|52.09|49.69|52.02|49.62|0
1648816410000|2022-04-01 12:33:30|51.98|49.58|52.12|49.72|52.16|49.76|51.98|49.58|0
1648816420000|2022-04-01 12:33:40|52.16|49.76|51.95|49.55|52.16|49.76|51.95|49.55|0
1648816430000|2022-04-01 12:33:50|52.02|49.62|52.09|49.69|52.09|49.69|51.88|49.48|0
1648816440000|2022-04-01 12:34:00|52.16|49.76|52.22|49.82|52.22|49.82|52.16|49.76|0
1648816450000|2022-04-01 12:34:10|52.16|49.76|52.15|49.75|52.22|49.82|52.15|49.75|0
1648816460000|2022-04-01 12:34:20|52.22|49.82|52.09|49.69|52.22|49.82|52.09|49.69|0
1648816470000|2022-04-01 12:34:30|52.02|49.62|52.12|49.72|52.12|49.72|52.02|49.62|0
1648816480000|2022-04-01 12:34:40|52.22|49.82|52.15|49.75|52.22|49.82|52.15|49.75|0
1648816490000|2022-04-01 12:34:50|52.22|49.82|52.15|49.75|52.22|49.82|52.15|49.75|0
1648816500000|2022-04-01 12:35:00|52.19|49.79|52.22|49.82|52.22|49.82|52.19|49.79|0
1648816510000|2022-04-01 12:35:10|52.15|49.75|52.46|50.06|52.46|50.06|52.15|49.75|0
1648816520000|2022-04-01 12:35:20|52.5|50.1|51.26|48.86|52.5|50.1|51.26|48.86|0
1648816530000|2022-04-01 12:35:30|51.4|49|52.09|49.69|52.09|49.69|51.33|48.93|0
1648816540000|2022-04-01 12:35:40|52.13|49.73|52.23|49.83|52.23|49.83|52.13|49.73|0
1648816550000|2022-04-01 12:35:50|52.26|49.86|52.3|49.9|52.37|49.97|52.26|49.86|0
1648816560000|2022-04-01 12:36:00|52.23|49.83|52.09|49.69|52.23|49.83|52.09|49.69|0
1648816570000|2022-04-01 12:36:10|52.23|49.83|52.23|49.83|52.23|49.83|52.23|49.83|0
1648816580000|2022-04-01 12:36:20|52.16|49.76|52.16|49.76|52.23|49.83|52.16|49.76|0
1648816590000|2022-04-01 12:36:30|52.02|49.62|52.02|49.62|52.02|49.62|51.89|49.49|0
1648816600000|2022-04-01 12:36:40|52.09|49.69|52.06|49.66|52.09|49.69|52.06|49.66|0
1648816610000|2022-04-01 12:36:50|51.89|49.49|51.95|49.55|51.95|49.55|51.89|49.49|0
1648816620000|2022-04-01 12:37:00|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1648816630000|2022-04-01 12:37:10|51.95|49.55|51.95|49.55|51.95|49.55|51.89|49.49|0
1648816640000|2022-04-01 12:37:20|52.02|49.62|51.89|49.49|52.02|49.62|51.89|49.49|0
1648816650000|2022-04-01 12:37:30|51.95|49.55|51.95|49.55|52.02|49.62|51.95|49.55|0
1648816660000|2022-04-01 12:37:40|51.82|49.42|51.82|49.42|51.82|49.42|51.82|49.42|0
1648816670000|2022-04-01 12:37:50|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1648816680000|2022-04-01 12:38:00|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1648816700000|2022-04-01 12:38:20|52.09|49.69|52.23|49.83|52.23|49.83|52.09|49.69|0
1648816710000|2022-04-01 12:38:30|52.3|49.9|52.37|49.97|52.37|49.97|52.3|49.9|0
1648816720000|2022-04-01 12:38:40|52.43|50.03|52.37|49.97|52.43|50.03|52.37|49.97|0
1648816730000|2022-04-01 12:38:50|52.23|49.83|52.3|49.9|52.3|49.9|52.23|49.83|0
1648816740000|2022-04-01 12:39:00|52.23|49.83|52.16|49.76|52.23|49.83|52.16|49.76|0
1648816750000|2022-04-01 12:39:10|52.12|49.72|52.09|49.69|52.12|49.72|52.09|49.69|0
1648816760000|2022-04-01 12:39:20|52.05|49.65|52.09|49.69|52.09|49.69|52.02|49.62|0
1648816770000|2022-04-01 12:39:30|52.05|49.65|52.02|49.62|52.05|49.65|52.02|49.62|0
1648816780000|2022-04-01 12:39:40|52.09|49.69|52.09|49.69|52.09|49.69|52.09|49.69|0
1648816790000|2022-04-01 12:39:50|52.16|49.76|52.16|49.76|52.16|49.76|52.16|49.76|0
1648816800000|2022-04-01 12:40:00|52.23|49.83|52.09|49.69|52.23|49.83|52.09|49.69|0
1648816820000|2022-04-01 12:40:20|52.02|49.62|52.16|49.76|52.16|49.76|52.02|49.62|0
1648816830000|2022-04-01 12:40:30|52.23|49.83|52.23|49.83|52.23|49.83|52.23|49.83|0
1648816840000|2022-04-01 12:40:40|52.16|49.76|52.16|49.76|52.16|49.76|52.16|49.76|0
1648816850000|2022-04-01 12:40:50|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1648816860000|2022-04-01 12:41:00|52.09|49.69|52.19|49.79|52.23|49.83|52.09|49.69|0
1648816870000|2022-04-01 12:41:10|52.23|49.83|52.19|49.79|52.23|49.83|52.19|49.79|0
1648816880000|2022-04-01 12:41:20|51.82|49.42|51.68|49.28|51.82|49.42|51.68|49.28|0
1648816890000|2022-04-01 12:41:30|51.75|49.35|51.82|49.42|51.82|49.42|51.75|49.35|0
1648816900000|2022-04-01 12:41:40|51.75|49.35|51.68|49.28|51.75|49.35|51.68|49.28|0
1648816910000|2022-04-01 12:41:50|51.61|49.21|51.61|49.21|51.61|49.21|51.54|49.14|0
1648816920000|2022-04-01 12:42:00|51.68|49.28|51.71|49.31|51.75|49.35|51.68|49.28|0
1648816930000|2022-04-01 12:42:10|51.68|49.28|51.61|49.21|51.68|49.28|51.58|49.18|0
1648816940000|2022-04-01 12:42:20|51.47|49.07|51.68|49.28|51.68|49.28|51.47|49.07|0
1648816950000|2022-04-01 12:42:30|51.61|49.21|51.54|49.14|51.61|49.21|51.54|49.14|0
1648816960000|2022-04-01 12:42:40|51.47|49.07|51.54|49.14|51.54|49.14|51.47|49.07|0
1648816970000|2022-04-01 12:42:50|51.41|49.01|51.41|49.01|51.41|49.01|51.41|49.01|0
1648816980000|2022-04-01 12:43:00|51.34|48.94|51.34|48.94|51.41|49.01|51.34|48.94|0
1648816990000|2022-04-01 12:43:10|51.41|49.01|51.34|48.94|51.41|49.01|51.34|48.94|0
1648817000000|2022-04-01 12:43:20|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1648817010000|2022-04-01 12:43:30|51.2|48.8|51.27|48.87|51.27|48.87|51.07|48.67|0
1648817020000|2022-04-01 12:43:40|51.2|48.8|51.2|48.8|51.2|48.8|51.2|48.8|0
1648817030000|2022-04-01 12:43:50|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1648817040000|2022-04-01 12:44:00|51.2|48.8|51.34|48.94|51.34|48.94|51.2|48.8|0
1648817050000|2022-04-01 12:44:10|51.37|48.97|51.41|49.01|51.41|49.01|51.37|48.97|0
1648817070000|2022-04-01 12:44:30|51.68|49.28|51.68|49.28|51.68|49.28|51.61|49.21|0
1648817080000|2022-04-01 12:44:40|51.61|49.21|51.54|49.14|51.64|49.24|51.54|49.14|0
1648817090000|2022-04-01 12:44:50|51.47|49.07|51.41|49.01|51.47|49.07|51.34|48.94|0
1648817100000|2022-04-01 12:45:00|51.37|48.97|51.41|49.01|51.41|49.01|51.34|48.94|0
1648817110000|2022-04-01 12:45:10|51.44|49.04|51.34|48.94|51.44|49.04|51.34|48.94|0
1648817120000|2022-04-01 12:45:20|51.41|49.01|51.34|48.94|51.41|49.01|51.34|48.94|0
1648817130000|2022-04-01 12:45:30|51.41|49.01|51.54|49.14|51.54|49.14|51.41|49.01|0
1648817140000|2022-04-01 12:45:40|51.57|49.17|51.47|49.07|51.57|49.17|51.47|49.07|0
1648817150000|2022-04-01 12:45:50|51.41|49.01|51.75|49.35|51.75|49.35|51.41|49.01|0
1648817160000|2022-04-01 12:46:00|51.61|49.21|51.68|49.28|51.68|49.28|51.61|49.21|0
1648817170000|2022-04-01 12:46:10|51.54|49.14|51.68|49.28|51.68|49.28|51.54|49.14|0
1648817180000|2022-04-01 12:46:20|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1648817190000|2022-04-01 12:46:30|51.81|49.41|51.75|49.35|51.81|49.41|51.75|49.35|0
1648817200000|2022-04-01 12:46:40|51.81|49.41|51.81|49.41|51.81|49.41|51.81|49.41|0
1648817210000|2022-04-01 12:46:50|51.78|49.38|51.68|49.28|51.78|49.38|51.68|49.28|0
1648817220000|2022-04-01 12:47:00|51.71|49.31|51.71|49.31|51.71|49.31|51.71|49.31|0
1648817230000|2022-04-01 12:47:10|51.74|49.34|51.74|49.34|51.74|49.34|51.74|49.34|0
1648817240000|2022-04-01 12:47:20|51.78|49.38|51.74|49.34|51.78|49.38|51.68|49.28|0
1648817250000|2022-04-01 12:47:30|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1648817260000|2022-04-01 12:47:40|51.74|49.34|51.74|49.34|51.74|49.34|51.74|49.34|0
1648817290000|2022-04-01 12:48:10|51.78|49.38|51.78|49.38|51.78|49.38|51.78|49.38|0
1648817300000|2022-04-01 12:48:20|51.74|49.34|51.71|49.31|51.74|49.34|51.71|49.31|0
1648817310000|2022-04-01 12:48:30|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1648817330000|2022-04-01 12:48:50|51.74|49.34|51.74|49.34|51.74|49.34|51.74|49.34|0
1648817340000|2022-04-01 12:49:00|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1648817350000|2022-04-01 12:49:10|51.61|49.21|51.57|49.17|51.61|49.21|51.57|49.17|0
1648817360000|2022-04-01 12:49:20|51.54|49.14|51.5|49.1|51.54|49.14|51.5|49.1|0
1648817370000|2022-04-01 12:49:30|51.47|49.07|51.47|49.07|51.47|49.07|51.47|49.07|0
1648817390000|2022-04-01 12:49:50|51.4|49|51.27|48.87|51.4|49|51.27|48.87|0
1648817400000|2022-04-01 12:50:00|51.2|48.8|51.34|48.94|51.34|48.94|51.2|48.8|0
1648817410000|2022-04-01 12:50:10|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1648817420000|2022-04-01 12:50:20|51.23|48.83|51.2|48.8|51.23|48.83|51.2|48.8|0
1648817430000|2022-04-01 12:50:30|50.93|48.53|50.86|48.46|50.93|48.53|50.86|48.46|0
1648817440000|2022-04-01 12:50:40|50.79|48.39|50.86|48.46|50.86|48.46|50.73|48.33|0
1648817450000|2022-04-01 12:50:50|50.79|48.39|50.59|48.19|50.79|48.39|50.59|48.19|0
1648817460000|2022-04-01 12:51:00|50.53|48.13|50.59|48.19|50.59|48.19|50.53|48.13|0
1648817470000|2022-04-01 12:51:10|50.73|48.33|50.86|48.46|50.86|48.46|50.73|48.33|0
1648817480000|2022-04-01 12:51:20|50.93|48.53|50.86|48.46|50.93|48.53|50.86|48.46|0
1648817490000|2022-04-01 12:51:30|50.93|48.53|51.06|48.66|51.06|48.66|50.93|48.53|0
1648817500000|2022-04-01 12:51:40|51.13|48.73|51.2|48.8|51.2|48.8|51.1|48.7|0
1648817510000|2022-04-01 12:51:50|51.27|48.87|51.2|48.8|51.27|48.87|51.2|48.8|0
1648817520000|2022-04-01 12:52:00|51.16|48.76|51.13|48.73|51.16|48.76|51.06|48.66|0
1648817530000|2022-04-01 12:52:10|51.2|48.8|51.3|48.9|51.3|48.9|51.2|48.8|0
1648817540000|2022-04-01 12:52:20|51.33|48.93|51.27|48.87|51.33|48.93|51.27|48.87|0
1648817550000|2022-04-01 12:52:30|51.2|48.8|51.2|48.8|51.33|48.93|51.2|48.8|0
1648817560000|2022-04-01 12:52:40|51.27|48.87|51.27|48.87|51.27|48.87|51.2|48.8|0
1648817570000|2022-04-01 12:52:50|51.2|48.8|51.27|48.87|51.27|48.87|51.2|48.8|0
1648817580000|2022-04-01 12:53:00|51.2|48.8|51.27|48.87|51.27|48.87|51.2|48.8|0
1648817600000|2022-04-01 12:53:20|51.2|48.8|51.2|48.8|51.2|48.8|51.2|48.8|0
1648817610000|2022-04-01 12:53:30|51.06|48.66|51|48.6|51.06|48.66|51|48.6|0
1648817620000|2022-04-01 12:53:40|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1648817630000|2022-04-01 12:53:50|51|48.6|51|48.6|51.03|48.63|51|48.6|0
1648817640000|2022-04-01 12:54:00|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1648817650000|2022-04-01 12:54:10|51|48.6|51|48.6|51|48.6|51|48.6|0
1648817660000|2022-04-01 12:54:20|50.93|48.53|51|48.6|51|48.6|50.86|48.46|0
1648817670000|2022-04-01 12:54:30|50.93|48.53|50.96|48.56|50.96|48.56|50.93|48.53|0
1648817680000|2022-04-01 12:54:40|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1648817690000|2022-04-01 12:54:50|50.93|48.53|50.99|48.59|50.99|48.59|50.93|48.53|0
1648817700000|2022-04-01 12:55:00|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1648817710000|2022-04-01 12:55:10|50.99|48.59|51.2|48.8|51.2|48.8|50.99|48.59|0
1648817720000|2022-04-01 12:55:20|51.13|48.73|51.06|48.66|51.13|48.73|51.06|48.66|0
1648817730000|2022-04-01 12:55:30|51.09|48.69|51.06|48.66|51.09|48.69|50.99|48.59|0
1648817740000|2022-04-01 12:55:40|51.09|48.69|51.09|48.69|51.09|48.69|51.09|48.69|0
1648817750000|2022-04-01 12:55:50|51.13|48.73|51.16|48.76|51.16|48.76|51.13|48.73|0
1648817760000|2022-04-01 12:56:00|51.2|48.8|51.13|48.73|51.2|48.8|51.13|48.73|0
1648817790000|2022-04-01 12:56:30|51.03|48.63|50.99|48.59|51.03|48.63|50.99|48.59|0
1648817800000|2022-04-01 12:56:40|50.93|48.53|50.86|48.46|50.93|48.53|50.86|48.46|0
1648817810000|2022-04-01 12:56:50|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1648817820000|2022-04-01 12:57:00|50.79|48.39|50.79|48.39|50.79|48.39|50.79|48.39|0
1648817830000|2022-04-01 12:57:10|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1648817840000|2022-04-01 12:57:20|50.93|48.53|50.66|48.26|50.93|48.53|50.66|48.26|0
1648817850000|2022-04-01 12:57:30|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1648817870000|2022-04-01 12:57:50|50.86|48.46|50.86|48.46|50.93|48.53|50.86|48.46|0
1648817880000|2022-04-01 12:58:00|50.96|48.56|50.93|48.53|50.96|48.56|50.93|48.53|0
1648817890000|2022-04-01 12:58:10|50.99|48.59|50.93|48.53|50.99|48.59|50.93|48.53|0
1648817900000|2022-04-01 12:58:20|50.99|48.59|51.06|48.66|51.06|48.66|50.99|48.59|0
1648817910000|2022-04-01 12:58:30|51.13|48.73|51.06|48.66|51.13|48.73|51.06|48.66|0
1648817930000|2022-04-01 12:58:50|51.13|48.73|50.99|48.59|51.13|48.73|50.99|48.59|0
1648817940000|2022-04-01 12:59:00|50.93|48.53|50.89|48.49|50.93|48.53|50.86|48.46|0
1648817950000|2022-04-01 12:59:10|50.86|48.46|50.99|48.59|50.99|48.59|50.86|48.46|0
1648817960000|2022-04-01 12:59:20|50.96|48.56|50.93|48.53|50.96|48.56|50.93|48.53|0
1648817970000|2022-04-01 12:59:30|50.86|48.46|50.79|48.39|50.86|48.46|50.79|48.39|0
1648817980000|2022-04-01 12:59:40|50.86|48.46|50.93|48.53|50.93|48.53|50.86|48.46|0
1648817990000|2022-04-01 12:59:50|50.79|48.39|50.72|48.32|50.82|48.42|50.72|48.32|0
1648818000000|2022-04-01 13:00:00|50.66|48.26|50.79|48.39|50.79|48.39|50.66|48.26|0
1648818010000|2022-04-01 13:00:10|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1648818020000|2022-04-01 13:00:20|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1648818040000|2022-04-01 13:00:40|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1648818050000|2022-04-01 13:00:50|50.66|48.26|50.66|48.26|50.66|48.26|50.66|48.26|0
1648818060000|2022-04-01 13:01:00|50.72|48.32|50.72|48.32|50.72|48.32|50.66|48.26|0
1648818070000|2022-04-01 13:01:10|50.79|48.39|50.66|48.26|50.79|48.39|50.66|48.26|0
1648818080000|2022-04-01 13:01:20|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1648818090000|2022-04-01 13:01:30|50.59|48.19|50.72|48.32|50.72|48.32|50.59|48.19|0
1648818100000|2022-04-01 13:01:40|50.79|48.39|50.79|48.39|50.86|48.46|50.79|48.39|0
1648818110000|2022-04-01 13:01:50|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1648818120000|2022-04-01 13:02:00|50.79|48.39|50.79|48.39|50.79|48.39|50.75|48.35|0
1648818130000|2022-04-01 13:02:10|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1648818140000|2022-04-01 13:02:20|50.59|48.19|50.59|48.19|50.59|48.19|50.52|48.12|0
1648818150000|2022-04-01 13:02:30|50.52|48.12|50.52|48.12|50.59|48.19|50.52|48.12|0
1648818160000|2022-04-01 13:02:40|50.45|48.05|50.32|47.92|50.45|48.05|50.32|47.92|0
1648818170000|2022-04-01 13:02:50|50.39|47.99|50.45|48.05|50.45|48.05|50.39|47.99|0
1648818180000|2022-04-01 13:03:00|50.39|47.99|50.32|47.92|50.39|47.99|50.25|47.85|0
1648818190000|2022-04-01 13:03:10|50.25|47.85|50.25|47.85|50.28|47.88|50.25|47.85|0
1648818200000|2022-04-01 13:03:20|50.32|47.92|50.32|47.92|50.32|47.92|50.32|47.92|0
1648818210000|2022-04-01 13:03:30|50.39|47.99|50.32|47.92|50.39|47.99|50.32|47.92|0
1648818240000|2022-04-01 13:04:00|50.25|47.85|50.32|47.92|50.32|47.92|50.25|47.85|0
1648818250000|2022-04-01 13:04:10|50.25|47.85|50.25|47.85|50.25|47.85|50.25|47.85|0
1648818260000|2022-04-01 13:04:20|50.19|47.79|50.19|47.79|50.19|47.79|50.19|47.79|0
1648818270000|2022-04-01 13:04:30|50.12|47.72|50.25|47.85|50.25|47.85|50.12|47.72|0
1648818290000|2022-04-01 13:04:50|50.12|47.72|49.79|47.39|50.12|47.72|49.79|47.39|0
1648818300000|2022-04-01 13:05:00|49.85|47.45|50.12|47.72|50.12|47.72|49.85|47.45|0
1648818310000|2022-04-01 13:05:10|50.05|47.65|49.92|47.52|50.05|47.65|49.92|47.52|0
1648818320000|2022-04-01 13:05:20|49.85|47.45|49.92|47.52|49.92|47.52|49.85|47.45|0
1648818330000|2022-04-01 13:05:30|49.99|47.59|49.99|47.59|50.05|47.65|49.99|47.59|0
1648818340000|2022-04-01 13:05:40|50.05|47.65|50.18|47.78|50.18|47.78|50.05|47.65|0
1648818350000|2022-04-01 13:05:50|50.12|47.72|50.25|47.85|50.25|47.85|50.12|47.72|0
1648818370000|2022-04-01 13:06:10|50.32|47.92|50.25|47.85|50.32|47.92|50.25|47.85|0
1648818400000|2022-04-01 13:06:40|50.18|47.78|50.18|47.78|50.18|47.78|50.18|47.78|0
1648818410000|2022-04-01 13:06:50|50.12|47.72|50.12|47.72|50.12|47.72|50.12|47.72|0
1648818430000|2022-04-01 13:07:10|50.25|47.85|50.32|47.92|50.32|47.92|50.25|47.85|0
1648818440000|2022-04-01 13:07:20|50.38|47.98|50.32|47.92|50.38|47.98|50.32|47.92|0
1648818450000|2022-04-01 13:07:30|50.38|47.98|50.35|47.95|50.38|47.98|50.35|47.95|0
1648818460000|2022-04-01 13:07:40|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1648818490000|2022-04-01 13:08:10|50.45|48.05|50.65|48.25|50.65|48.25|50.45|48.05|0
1648818510000|2022-04-01 13:08:30|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1648818520000|2022-04-01 13:08:40|50.65|48.25|50.58|48.18|50.65|48.25|50.58|48.18|0
1648818560000|2022-04-01 13:09:20|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1648818570000|2022-04-01 13:09:30|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1648818580000|2022-04-01 13:09:40|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1648818590000|2022-04-01 13:09:50|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1648818600000|2022-04-01 13:10:00|50.75|48.35|50.75|48.35|50.75|48.35|50.72|48.32|0
1648818610000|2022-04-01 13:10:10|50.79|48.39|50.79|48.39|50.85|48.45|50.79|48.39|0
1648818620000|2022-04-01 13:10:20|50.92|48.52|50.85|48.45|50.92|48.52|50.85|48.45|0
1648818630000|2022-04-01 13:10:30|50.79|48.39|50.79|48.39|50.79|48.39|50.79|48.39|0
1648818640000|2022-04-01 13:10:40|50.72|48.32|50.72|48.32|50.79|48.39|50.72|48.32|0
1648818650000|2022-04-01 13:10:50|50.79|48.39|50.79|48.39|50.85|48.45|50.79|48.39|0
1648818670000|2022-04-01 13:11:10|50.85|48.45|50.92|48.52|50.92|48.52|50.85|48.45|0
1648818680000|2022-04-01 13:11:20|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1648818690000|2022-04-01 13:11:30|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1648818700000|2022-04-01 13:11:40|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1648818710000|2022-04-01 13:11:50|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1648818720000|2022-04-01 13:12:00|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1648818730000|2022-04-01 13:12:10|50.85|48.45|50.78|48.38|50.85|48.45|50.78|48.38|0
1648818740000|2022-04-01 13:12:20|50.75|48.35|50.78|48.38|50.78|48.38|50.72|48.32|0
1648818750000|2022-04-01 13:12:30|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1648818770000|2022-04-01 13:12:50|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1648818780000|2022-04-01 13:13:00|50.72|48.32|50.85|48.45|50.85|48.45|50.72|48.32|0
1648818790000|2022-04-01 13:13:10|50.92|48.52|50.92|48.52|50.99|48.59|50.92|48.52|0
1648818810000|2022-04-01 13:13:30|50.82|48.42|50.78|48.38|50.82|48.42|50.78|48.38|0
1648818840000|2022-04-01 13:14:00|50.82|48.42|50.85|48.45|50.85|48.45|50.78|48.38|0
1648818850000|2022-04-01 13:14:10|50.92|48.52|50.99|48.59|51.05|48.65|50.92|48.52|0
1648818860000|2022-04-01 13:14:20|51.02|48.62|51.05|48.65|51.05|48.65|51.02|48.62|0
1648818870000|2022-04-01 13:14:30|50.99|48.59|51.05|48.65|51.05|48.65|50.99|48.59|0
1648818880000|2022-04-01 13:14:40|51.09|48.69|51.19|48.79|51.19|48.79|51.09|48.69|0
1648818890000|2022-04-01 13:14:50|51.26|48.86|51.32|48.92|51.32|48.92|51.26|48.86|0
1648818910000|2022-04-01 13:15:10|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1648818920000|2022-04-01 13:15:20|51.46|49.06|51.39|48.99|51.46|49.06|51.39|48.99|0
1648818930000|2022-04-01 13:15:30|51.46|49.06|51.39|48.99|51.46|49.06|51.39|48.99|0
1648818940000|2022-04-01 13:15:40|51.46|49.06|51.46|49.06|51.46|49.06|51.39|48.99|0
1648818950000|2022-04-01 13:15:50|51.53|49.13|51.6|49.2|51.6|49.2|51.53|49.13|0
1648818960000|2022-04-01 13:16:00|51.66|49.26|51.66|49.26|51.66|49.26|51.66|49.26|0
1648818970000|2022-04-01 13:16:10|51.59|49.19|51.66|49.26|51.66|49.26|51.59|49.19|0
1648819020000|2022-04-01 13:17:00|51.7|49.3|51.59|49.19|51.7|49.3|51.59|49.19|0
1648819030000|2022-04-01 13:17:10|51.66|49.26|51.59|49.19|51.66|49.26|51.59|49.19|0
1648819040000|2022-04-01 13:17:20|51.63|49.23|51.73|49.33|51.73|49.33|51.63|49.23|0
1648819060000|2022-04-01 13:17:40|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1648819070000|2022-04-01 13:17:50|51.73|49.33|51.8|49.4|51.8|49.4|51.73|49.33|0
1648819080000|2022-04-01 13:18:00|51.73|49.33|51.66|49.26|51.76|49.36|51.66|49.26|0
1648819090000|2022-04-01 13:18:10|51.73|49.33|51.8|49.4|51.8|49.4|51.73|49.33|0
1648819100000|2022-04-01 13:18:20|51.87|49.47|51.8|49.4|51.87|49.47|51.8|49.4|0
1648819110000|2022-04-01 13:18:30|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1648819120000|2022-04-01 13:18:40|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1648819130000|2022-04-01 13:18:50|52|49.6|52|49.6|52|49.6|52|49.6|0
1648819140000|2022-04-01 13:19:00|52.07|49.67|52|49.6|52.07|49.67|52|49.6|0
1648819150000|2022-04-01 13:19:10|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1648819160000|2022-04-01 13:19:20|51.93|49.53|51.87|49.47|51.93|49.53|51.87|49.47|0
1648819180000|2022-04-01 13:19:40|51.93|49.53|51.93|49.53|51.93|49.53|51.87|49.47|0
1648819190000|2022-04-01 13:19:50|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1648819200000|2022-04-01 13:20:00|51.93|49.53|52|49.6|52|49.6|51.93|49.53|0
1648819210000|2022-04-01 13:20:10|52.07|49.67|52.07|49.67|52.07|49.67|52.07|49.67|0
1648819220000|2022-04-01 13:20:20|52|49.6|52|49.6|52|49.6|52|49.6|0
1648819230000|2022-04-01 13:20:30|52.07|49.67|52.1|49.7|52.1|49.7|52.07|49.67|0
1648819240000|2022-04-01 13:20:40|52.07|49.67|52.14|49.74|52.14|49.74|52.07|49.67|0
1648819250000|2022-04-01 13:20:50|52.07|49.67|52.07|49.67|52.07|49.67|52.07|49.67|0
1648819260000|2022-04-01 13:21:00|51.93|49.53|52|49.6|52|49.6|51.93|49.53|0
1648819270000|2022-04-01 13:21:10|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1648819280000|2022-04-01 13:21:20|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1648819290000|2022-04-01 13:21:30|51.73|49.33|51.73|49.33|51.73|49.33|51.73|49.33|0
1648819320000|2022-04-01 13:22:00|51.66|49.26|51.87|49.47|51.87|49.47|51.66|49.26|0
1648819330000|2022-04-01 13:22:10|51.8|49.4|51.86|49.46|51.86|49.46|51.8|49.4|0
1648819340000|2022-04-01 13:22:20|51.93|49.53|51.8|49.4|51.93|49.53|51.8|49.4|0
1648819350000|2022-04-01 13:22:30|51.73|49.33|51.8|49.4|51.8|49.4|51.73|49.33|0
1648819360000|2022-04-01 13:22:40|51.73|49.33|51.8|49.4|51.8|49.4|51.73|49.33|0
1648819370000|2022-04-01 13:22:50|51.73|49.33|51.8|49.4|51.8|49.4|51.73|49.33|0
1648819380000|2022-04-01 13:23:00|51.73|49.33|51.73|49.33|51.73|49.33|51.73|49.33|0
1648819420000|2022-04-01 13:23:40|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1648819440000|2022-04-01 13:24:00|51.86|49.46|51.8|49.4|51.86|49.46|51.8|49.4|0
1648819450000|2022-04-01 13:24:10|51.73|49.33|51.73|49.33|51.73|49.33|51.73|49.33|0
1648819460000|2022-04-01 13:24:20|51.8|49.4|51.76|49.36|51.8|49.4|51.76|49.36|0
1648819470000|2022-04-01 13:24:30|51.73|49.33|51.52|49.12|51.73|49.33|51.52|49.12|0
1648819480000|2022-04-01 13:24:40|51.59|49.19|51.52|49.12|51.59|49.19|51.52|49.12|0
1648819490000|2022-04-01 13:24:50|51.45|49.05|51.45|49.05|51.45|49.05|51.39|48.99|0
1648819500000|2022-04-01 13:25:00|51.59|49.19|51.52|49.12|51.59|49.19|51.52|49.12|0
1648819510000|2022-04-01 13:25:10|51.59|49.19|51.66|49.26|51.66|49.26|51.59|49.19|0
1648819520000|2022-04-01 13:25:20|51.59|49.19|51.59|49.19|51.59|49.19|51.59|49.19|0
1648819530000|2022-04-01 13:25:30|51.66|49.26|51.59|49.19|51.66|49.26|51.59|49.19|0
1648819540000|2022-04-01 13:25:40|51.66|49.26|51.66|49.26|51.73|49.33|51.66|49.26|0
1648819580000|2022-04-01 13:26:20|51.59|49.19|51.62|49.22|51.62|49.22|51.59|49.19|0
1648819590000|2022-04-01 13:26:30|51.66|49.26|51.59|49.19|51.66|49.26|51.59|49.19|0
1648819600000|2022-04-01 13:26:40|51.66|49.26|51.59|49.19|51.66|49.26|51.59|49.19|0
1648819610000|2022-04-01 13:26:50|51.52|49.12|51.45|49.05|51.52|49.12|51.45|49.05|0
1648819620000|2022-04-01 13:27:00|51.52|49.12|51.59|49.19|51.59|49.19|51.45|49.05|0
1648819630000|2022-04-01 13:27:10|51.66|49.26|51.66|49.26|51.66|49.26|51.66|49.26|0
1648819640000|2022-04-01 13:27:20|51.59|49.19|51.59|49.19|51.66|49.26|51.59|49.19|0
1648819660000|2022-04-01 13:27:40|51.52|49.12|51.52|49.12|51.59|49.19|51.52|49.12|0
1648819670000|2022-04-01 13:27:50|51.45|49.05|51.32|48.92|51.45|49.05|51.32|48.92|0
1648819680000|2022-04-01 13:28:00|51.39|48.99|51.25|48.85|51.39|48.99|51.25|48.85|0
1648819690000|2022-04-01 13:28:10|51.32|48.92|51.25|48.85|51.32|48.92|51.25|48.85|0
1648819700000|2022-04-01 13:28:20|51.18|48.78|51.11|48.71|51.18|48.78|51.11|48.71|0
1648819710000|2022-04-01 13:28:30|51.05|48.65|51.11|48.71|51.11|48.71|51.05|48.65|0
1648819720000|2022-04-01 13:28:40|51.18|48.78|51.05|48.65|51.18|48.78|51.05|48.65|0
1648819730000|2022-04-01 13:28:50|51.11|48.71|51.05|48.65|51.11|48.71|51.05|48.65|0
1648819740000|2022-04-01 13:29:00|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1648819750000|2022-04-01 13:29:10|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1648819760000|2022-04-01 13:29:20|50.98|48.58|50.84|48.44|50.98|48.58|50.84|48.44|0
1648819770000|2022-04-01 13:29:30|50.98|48.58|51.05|48.65|51.05|48.65|50.98|48.58|0
1648819780000|2022-04-01 13:29:40|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1648819790000|2022-04-01 13:29:50|50.91|48.51|50.84|48.44|50.91|48.51|50.78|48.38|0
1648819800000|2022-04-01 13:30:00|50.71|48.31|50.37|47.97|50.78|48.38|50.37|47.97|0
1648819810000|2022-04-01 13:30:10|50.31|47.91|50.24|47.84|50.31|47.91|49.97|47.57|0
1648819820000|2022-04-01 13:30:20|49.64|47.24|50.57|48.17|50.57|48.17|49.64|47.24|0
1648819830000|2022-04-01 13:30:30|50.11|47.71|49.97|47.57|50.11|47.71|49.97|47.57|0
1648819840000|2022-04-01 13:30:40|49.91|47.51|49.84|47.44|49.91|47.51|49.84|47.44|0
1648819850000|2022-04-01 13:30:50|49.97|47.57|50.17|47.77|50.37|47.97|49.97|47.57|0
1648819860000|2022-04-01 13:31:00|50.37|47.97|50.17|47.77|50.44|48.04|50.17|47.77|0
1648819870000|2022-04-01 13:31:10|50.11|47.71|50.04|47.64|50.11|47.71|49.91|47.51|0
1648819880000|2022-04-01 13:31:20|49.91|47.51|49.97|47.57|49.97|47.57|49.84|47.44|0
1648819890000|2022-04-01 13:31:30|49.91|47.51|50.04|47.64|50.17|47.77|49.91|47.51|0
1648819900000|2022-04-01 13:31:40|50.17|47.77|50.51|48.11|50.51|48.11|50.17|47.77|0
1648819910000|2022-04-01 13:31:50|50.31|47.91|50.78|48.38|50.78|48.38|50.31|47.91|0
1648819920000|2022-04-01 13:32:00|50.71|48.31|50.84|48.44|50.91|48.51|50.71|48.31|0
1648819930000|2022-04-01 13:32:10|50.64|48.24|50.91|48.51|50.91|48.51|50.64|48.24|0
1648819940000|2022-04-01 13:32:20|51.04|48.64|51.11|48.71|51.25|48.85|51.04|48.64|0
1648819950000|2022-04-01 13:32:30|51.04|48.64|51.18|48.78|51.18|48.78|51.04|48.64|0
1648819960000|2022-04-01 13:32:40|51.11|48.71|51.25|48.85|51.25|48.85|51.11|48.71|0
1648819970000|2022-04-01 13:32:50|51.32|48.92|51.32|48.92|51.32|48.92|51.25|48.85|0
1648819980000|2022-04-01 13:33:00|51.25|48.85|51.11|48.71|51.25|48.85|51.04|48.64|0
1648819990000|2022-04-01 13:33:10|51.04|48.64|50.64|48.24|51.04|48.64|50.64|48.24|0
1648820000000|2022-04-01 13:33:20|50.67|48.27|50.44|48.04|50.67|48.27|50.44|48.04|0
1648820010000|2022-04-01 13:33:30|50.04|47.64|49.97|47.57|50.24|47.84|49.97|47.57|0
1648820020000|2022-04-01 13:33:40|49.91|47.51|49.97|47.57|50.04|47.64|49.91|47.51|0
1648820030000|2022-04-01 13:33:50|49.91|47.51|49.91|47.51|49.91|47.51|49.84|47.44|0
1648820040000|2022-04-01 13:34:00|49.77|47.37|49.57|47.17|49.77|47.37|49.57|47.17|0
1648820050000|2022-04-01 13:34:10|49.64|47.24|49.51|47.11|49.64|47.24|49.31|46.91|0
1648820060000|2022-04-01 13:34:20|49.44|47.04|49.57|47.17|49.64|47.24|49.44|47.04|0
1648820070000|2022-04-01 13:34:30|49.51|47.11|49.57|47.17|49.57|47.17|49.51|47.11|0
1648820080000|2022-04-01 13:34:40|49.51|47.11|49.64|47.24|49.71|47.31|49.51|47.11|0
1648820090000|2022-04-01 13:34:50|49.44|47.04|49.24|46.84|49.44|47.04|49.24|46.84|0
1648820100000|2022-04-01 13:35:00|49.31|46.91|48.85|46.45|49.31|46.91|48.72|46.32|0
1648820110000|2022-04-01 13:35:10|49.11|46.71|48.98|46.58|49.11|46.71|48.98|46.58|0
1648820120000|2022-04-01 13:35:20|48.85|46.45|48.65|46.25|48.98|46.58|48.65|46.25|0
1648820130000|2022-04-01 13:35:30|48.79|46.39|48.98|46.58|48.98|46.58|48.79|46.39|0
1648820140000|2022-04-01 13:35:40|49.05|46.65|49.18|46.78|49.18|46.78|49.05|46.65|0
1648820150000|2022-04-01 13:35:50|49.38|46.98|49.57|47.17|49.57|47.17|49.31|46.91|0
1648820160000|2022-04-01 13:36:00|49.51|47.11|49.57|47.17|49.71|47.31|49.51|47.11|0
1648820170000|2022-04-01 13:36:10|49.71|47.31|49.71|47.31|49.71|47.31|49.64|47.24|0
1648820180000|2022-04-01 13:36:20|49.77|47.37|48.8|46.4|49.77|47.37|48.8|46.4|0
1648820190000|2022-04-01 13:36:30|48.87|46.47|49.2|46.8|49.2|46.8|48.87|46.47|0
1648820200000|2022-04-01 13:36:40|49.13|46.73|49.33|46.93|49.33|46.93|49.13|46.73|0
1648820210000|2022-04-01 13:36:50|49.46|47.06|49.4|47|49.46|47.06|49.4|47|0
1648820220000|2022-04-01 13:37:00|49.26|46.86|49.2|46.8|49.26|46.86|49|46.6|0
1648820230000|2022-04-01 13:37:10|49.26|46.86|49.46|47.06|49.46|47.06|49.26|46.86|0
1648820240000|2022-04-01 13:37:20|49.4|47|49.53|47.13|49.53|47.13|49.2|46.8|0
1648820250000|2022-04-01 13:37:30|49.6|47.2|49.73|47.33|49.73|47.33|49.6|47.2|0
1648820260000|2022-04-01 13:37:40|49.86|47.46|49.93|47.53|49.93|47.53|49.79|47.39|0
1648820270000|2022-04-01 13:37:50|49.99|47.59|49.93|47.53|50.06|47.66|49.79|47.39|0
1648820280000|2022-04-01 13:38:00|49.96|47.56|49.86|47.46|49.99|47.59|49.86|47.46|0
1648820290000|2022-04-01 13:38:10|49.46|47.06|49.46|47.06|49.53|47.13|49.4|47|0
1648820300000|2022-04-01 13:38:20|49.4|47|49.53|47.13|49.53|47.13|49.4|47|0
1648820310000|2022-04-01 13:38:30|49.73|47.33|49.59|47.19|49.73|47.33|49.59|47.19|0
1648820320000|2022-04-01 13:38:40|49.56|47.16|49.99|47.59|49.99|47.59|49.56|47.16|0
1648820330000|2022-04-01 13:38:50|49.93|47.53|49.59|47.19|49.93|47.53|49.59|47.19|0
1648820340000|2022-04-01 13:39:00|49.46|47.06|49.13|46.73|49.46|47.06|49.13|46.73|0
1648820350000|2022-04-01 13:39:10|48.74|46.34|48.93|46.53|49|46.6|48.74|46.34|0
1648820360000|2022-04-01 13:39:20|48.97|46.57|48.93|46.53|49.07|46.67|48.87|46.47|0
1648820370000|2022-04-01 13:39:30|48.8|46.4|49|46.6|49.07|46.67|48.8|46.4|0
1648820380000|2022-04-01 13:39:40|48.93|46.53|48.83|46.43|48.93|46.53|48.8|46.4|0
1648820390000|2022-04-01 13:39:50|48.8|46.4|48.54|46.14|48.8|46.4|48.54|46.14|0
1648820400000|2022-04-01 13:40:00|48.61|46.21|48.21|45.81|48.67|46.27|48.21|45.81|0
1648820410000|2022-04-01 13:40:10|48.41|46.01|48.48|46.08|48.48|46.08|48.41|46.01|0
1648820420000|2022-04-01 13:40:20|48.34|45.94|48.02|45.62|48.34|45.94|48.02|45.62|0
1648820430000|2022-04-01 13:40:30|48.15|45.75|47.96|45.56|48.15|45.75|47.96|45.56|0
1648820440000|2022-04-01 13:40:40|47.89|45.49|48.08|45.68|48.08|45.68|47.89|45.49|0
1648820450000|2022-04-01 13:40:50|48.21|45.81|48.02|45.62|48.21|45.81|48.02|45.62|0
1648820460000|2022-04-01 13:41:00|47.96|45.56|48.02|45.62|48.02|45.62|47.95|45.55|0
1648820470000|2022-04-01 13:41:10|47.92|45.52|48.08|45.68|48.08|45.68|47.92|45.52|0
1648820480000|2022-04-01 13:41:20|48.02|45.62|48.21|45.81|48.21|45.81|48.02|45.62|0
1648820490000|2022-04-01 13:41:30|48.28|45.88|48.41|46.01|48.47|46.07|48.21|45.81|0
1648820500000|2022-04-01 13:41:40|48.28|45.88|48.41|46.01|48.47|46.07|48.28|45.88|0
1648820510000|2022-04-01 13:41:50|48.34|45.94|48.34|45.94|48.41|46.01|48.21|45.81|0
1648820520000|2022-04-01 13:42:00|48.54|46.14|48.91|46.03|48.91|46.14|48.47|45.7|0
1648820530000|2022-04-01 13:42:10|48.84|45.96|48.65|45.77|48.84|45.96|48.65|45.77|0
1648820540000|2022-04-01 13:42:20|48.58|45.7|48.45|45.57|48.65|45.77|48.45|45.57|0
1648820550000|2022-04-01 13:42:30|48.19|45.31|48.52|45.64|48.52|45.64|48.19|45.31|0
1648820560000|2022-04-01 13:42:40|48.71|45.83|48.71|45.83|48.78|45.9|48.65|45.77|0
1648820570000|2022-04-01 13:42:50|48.78|45.9|48.78|45.9|48.84|45.96|48.78|45.9|0
1648820580000|2022-04-01 13:43:00|48.84|45.96|48.78|45.9|49.04|46.16|48.78|45.9|0
1648820590000|2022-04-01 13:43:10|48.58|45.7|48.45|45.57|48.58|45.7|48.45|45.57|0
1648820600000|2022-04-01 13:43:20|48.48|45.6|48.84|45.96|48.84|45.96|48.45|45.57|0
1648820610000|2022-04-01 13:43:30|48.98|46.1|48.45|45.57|48.98|46.1|48.45|45.57|0
1648820620000|2022-04-01 13:43:40|48.52|45.64|48.32|45.44|48.52|45.64|48.32|45.44|0
1648820630000|2022-04-01 13:43:50|48.16|45.28|48.06|45.18|48.16|45.28|48.06|45.18|0
1648820640000|2022-04-01 13:44:00|47.94|45.06|47.94|45.06|48.13|45.25|47.94|45.06|0
1648820650000|2022-04-01 13:44:10|47.81|44.93|47.87|44.99|47.94|45.06|47.81|44.93|0
1648820660000|2022-04-01 13:44:20|47.81|44.93|48.19|45.31|48.19|45.31|47.81|44.93|0
1648820670000|2022-04-01 13:44:30|48.26|45.38|48.26|45.38|48.39|45.51|48.26|45.38|0
1648820680000|2022-04-01 13:44:40|48.32|45.44|48.19|45.31|48.32|45.44|48.19|45.31|0
1648820690000|2022-04-01 13:44:50|48.13|45.25|48.32|45.44|48.32|45.44|48.13|45.25|0
1648820700000|2022-04-01 13:45:00|48.39|45.51|48|45.12|48.39|45.51|48|45.12|0
1648820710000|2022-04-01 13:45:10|47.93|45.05|48.13|45.25|48.13|45.25|47.81|44.93|0
1648820720000|2022-04-01 13:45:20|48.39|45.51|48.26|45.38|48.39|45.51|48.26|45.38|0
1648820730000|2022-04-01 13:45:30|48.32|45.44|48.26|45.38|48.32|45.44|48.19|45.31|0
1648820740000|2022-04-01 13:45:40|48.39|45.51|48.42|45.54|48.45|45.57|48.19|45.31|0
1648820750000|2022-04-01 13:45:50|48.26|45.38|48.32|45.44|48.39|45.51|48.19|45.31|0
1648820760000|2022-04-01 13:46:00|48.45|45.57|48.26|45.38|48.45|45.57|48.26|45.38|0
1648820770000|2022-04-01 13:46:10|48.32|45.44|48.39|45.51|48.39|45.51|48.26|45.38|0
1648820780000|2022-04-01 13:46:20|48.52|45.64|48.39|45.51|48.58|45.7|48.35|45.47|0
1648820790000|2022-04-01 13:46:30|48.32|45.44|48.32|45.44|48.32|45.44|48.13|45.25|0
1648820800000|2022-04-01 13:46:40|48.39|45.51|48.39|45.51|48.65|45.77|48.39|45.51|0
1648820810000|2022-04-01 13:46:50|48.45|45.57|48.68|45.8|48.68|45.8|48.45|45.57|0
1648820820000|2022-04-01 13:47:00|48.65|45.77|48.58|45.7|48.71|45.83|48.58|45.7|0
1648820830000|2022-04-01 13:47:10|48.52|45.64|48.65|45.77|48.71|45.83|48.52|45.64|0
1648820840000|2022-04-01 13:47:20|48.71|45.83|48.61|45.73|48.78|45.9|48.58|45.7|0
1648820850000|2022-04-01 13:47:30|48.65|45.77|48.52|45.64|48.65|45.77|48.52|45.64|0
1648820860000|2022-04-01 13:47:40|48.58|45.7|48.71|45.83|48.71|45.83|48.58|45.7|0
1648820870000|2022-04-01 13:47:50|49.04|46.16|49.1|46.22|49.1|46.22|48.94|46.06|0
1648820880000|2022-04-01 13:48:00|49.17|46.29|49.43|46.55|49.43|46.55|49.17|46.29|0
1648820890000|2022-04-01 13:48:10|49.57|46.69|49.43|46.55|49.63|46.75|49.43|46.55|0
1648820900000|2022-04-01 13:48:20|49.5|46.62|49.24|46.36|49.63|46.75|49.24|46.36|0
1648820910000|2022-04-01 13:48:30|49.1|46.22|48.97|46.09|49.14|46.26|48.97|46.09|0
1648820920000|2022-04-01 13:48:40|48.91|46.03|49.43|46.55|49.43|46.55|48.91|46.03|0
1648820930000|2022-04-01 13:48:50|49.4|46.52|49.24|46.36|49.4|46.52|49.24|46.36|0
1648820940000|2022-04-01 13:49:00|49.3|46.42|49.24|46.36|49.37|46.49|49.24|46.36|0
1648820950000|2022-04-01 13:49:10|49.37|46.49|49.37|46.49|49.43|46.55|49.37|46.49|0
1648820960000|2022-04-01 13:49:20|49.3|46.42|49.5|46.62|49.5|46.62|49.3|46.42|0
1648820970000|2022-04-01 13:49:30|49.37|46.49|49.17|46.29|49.37|46.49|49.17|46.29|0
1648820980000|2022-04-01 13:49:40|49.3|46.42|49.1|46.22|49.37|46.49|49.1|46.22|0
1648820990000|2022-04-01 13:49:50|49.17|46.29|49.04|46.16|49.17|46.29|49.04|46.16|0
1648821000000|2022-04-01 13:50:00|48.97|46.09|48.78|45.9|48.97|46.09|48.78|45.9|0
1648821010000|2022-04-01 13:50:10|48.84|45.96|49.04|46.16|49.04|46.16|48.71|45.83|0
1648821020000|2022-04-01 13:50:20|48.84|45.96|49.1|46.22|49.1|46.22|48.84|45.96|0
1648821030000|2022-04-01 13:50:30|49.23|46.35|48.97|46.09|49.23|46.35|48.91|46.03|0
1648821040000|2022-04-01 13:50:40|48.91|46.03|48.78|45.9|48.91|46.03|48.78|45.9|0
1648821050000|2022-04-01 13:50:50|48.71|45.83|48.58|45.7|48.71|45.83|48.58|45.7|0
1648821060000|2022-04-01 13:51:00|48.38|45.5|48.09|45.21|48.38|45.5|48.09|45.21|0
1648821070000|2022-04-01 13:51:10|48|45.12|48.06|45.18|48.06|45.18|48|45.12|0
1648821080000|2022-04-01 13:51:20|47.87|44.99|47.48|44.6|47.87|44.99|47.48|44.6|0
1648821090000|2022-04-01 13:51:30|47.42|44.54|47.61|44.73|47.61|44.73|47.42|44.54|0
1648821100000|2022-04-01 13:51:40|47.67|44.79|47.35|44.47|47.67|44.79|47.35|44.47|0
1648821110000|2022-04-01 13:51:50|47.45|44.57|47.35|44.47|47.45|44.57|47.35|44.47|0
1648821120000|2022-04-01 13:52:00|47.29|44.41|47.23|44.35|47.29|44.41|47.23|44.35|0
1648821130000|2022-04-01 13:52:10|47.16|44.28|47.23|44.35|47.35|44.47|47.16|44.28|0
1648821140000|2022-04-01 13:52:20|47.16|44.28|47.35|44.47|47.35|44.47|47.16|44.28|0
1648821150000|2022-04-01 13:52:30|47.55|44.67|47.29|44.41|47.55|44.67|47.29|44.41|0
1648821160000|2022-04-01 13:52:40|47.23|44.35|47.16|44.28|47.23|44.35|47.16|44.28|0
1648821170000|2022-04-01 13:52:50|46.78|43.9|46.53|43.65|46.84|43.96|46.53|43.65|0
1648821180000|2022-04-01 13:53:00|46.59|43.71|46.53|43.65|46.72|43.84|46.53|43.65|0
1648821190000|2022-04-01 13:53:10|46.59|43.71|46.47|43.59|46.59|43.71|46.47|43.59|0
1648821200000|2022-04-01 13:53:20|46.4|43.52|46.65|43.77|46.72|43.84|46.4|43.52|0
1648821210000|2022-04-01 13:53:30|46.69|43.81|46.91|44.03|46.91|44.03|46.69|43.81|0
1648821220000|2022-04-01 13:53:40|46.72|43.84|46.84|43.96|46.84|43.96|46.72|43.84|0
1648821230000|2022-04-01 13:53:50|46.78|43.9|46.78|43.9|46.78|43.9|46.69|43.81|0
1648821240000|2022-04-01 13:54:00|46.65|43.77|46.81|43.93|46.91|44.03|46.65|43.77|0
1648821250000|2022-04-01 13:54:10|46.91|44.03|46.84|43.96|46.91|44.03|46.78|43.9|0
1648821260000|2022-04-01 13:54:20|46.97|44.09|47.03|44.15|47.03|44.15|46.97|44.09|0
1648821270000|2022-04-01 13:54:30|47.1|44.22|47.03|44.15|47.16|44.28|47.03|44.15|0
1648821280000|2022-04-01 13:54:40|46.91|44.03|46.84|43.96|46.91|44.03|46.84|43.96|0
1648821290000|2022-04-01 13:54:50|46.91|44.03|46.72|43.84|46.97|44.09|46.72|43.84|0
1648821300000|2022-04-01 13:55:00|46.59|43.71|46.65|43.77|46.65|43.77|46.59|43.71|0
1648821310000|2022-04-01 13:55:10|46.72|43.84|46.78|43.9|46.78|43.9|46.59|43.71|0
1648821320000|2022-04-01 13:55:20|46.62|43.74|46.65|43.77|46.65|43.77|46.59|43.71|0
1648821330000|2022-04-01 13:55:30|46.53|43.65|46.65|43.77|46.65|43.77|46.53|43.65|0
1648821340000|2022-04-01 13:55:40|46.53|43.65|46.59|43.71|46.59|43.71|46.53|43.65|0
1648821350000|2022-04-01 13:55:50|46.65|43.77|46.65|43.77|46.65|43.77|46.65|43.77|0
1648821360000|2022-04-01 13:56:00|46.78|43.9|46.72|43.84|46.78|43.9|46.53|43.65|0
1648821370000|2022-04-01 13:56:10|46.65|43.77|46.53|43.65|46.65|43.77|46.46|43.58|0
1648821380000|2022-04-01 13:56:20|46.65|43.77|46.53|43.65|46.72|43.84|46.53|43.65|0
1648821390000|2022-04-01 13:56:30|46.46|43.58|46.59|43.71|46.59|43.71|46.46|43.58|0
1648821400000|2022-04-01 13:56:40|46.65|43.77|46.46|43.58|46.65|43.77|46.46|43.58|0
1648821410000|2022-04-01 13:56:50|46.53|43.65|46.59|43.71|46.59|43.71|46.53|43.65|0
1648821420000|2022-04-01 13:57:00|46.72|43.84|46.65|43.77|46.78|43.9|46.65|43.77|0
1648821430000|2022-04-01 13:57:10|46.53|43.65|46.65|43.77|46.65|43.77|46.53|43.65|0
1648821440000|2022-04-01 13:57:20|46.53|43.65|46.59|43.71|46.59|43.71|46.53|43.65|0
1648821450000|2022-04-01 13:57:30|46.53|43.65|46.72|43.84|46.72|43.84|46.46|43.58|0
1648821460000|2022-04-01 13:57:40|46.65|43.77|46.78|43.9|46.78|43.9|46.65|43.77|0
1648821470000|2022-04-01 13:57:50|46.59|43.71|46.91|44.03|46.91|44.03|46.59|43.71|0
1648821480000|2022-04-01 13:58:00|46.84|43.96|46.72|43.84|46.84|43.96|46.72|43.84|0
1648821490000|2022-04-01 13:58:10|46.65|43.77|46.84|43.96|46.97|44.09|46.65|43.77|0
1648821500000|2022-04-01 13:58:20|46.94|44.06|47.03|44.15|47.03|44.15|46.94|44.06|0
1648821510000|2022-04-01 13:58:30|47.1|44.22|47.1|44.22|47.1|44.22|47.1|44.22|0
1648821520000|2022-04-01 13:58:40|47.16|44.28|47.1|44.22|47.16|44.28|47.1|44.22|0
1648821530000|2022-04-01 13:58:50|47.22|44.34|47.41|44.53|47.41|44.53|47.22|44.34|0
1648821540000|2022-04-01 13:59:00|47.35|44.47|47.54|44.66|47.54|44.66|47.29|44.41|0
1648821550000|2022-04-01 13:59:10|47.61|44.73|47.54|44.66|47.61|44.73|47.54|44.66|0
1648821560000|2022-04-01 13:59:20|47.48|44.6|47.64|44.76|47.67|44.79|47.48|44.6|0
1648821570000|2022-04-01 13:59:30|47.57|44.69|47.77|44.89|47.77|44.89|47.54|44.66|0
1648821580000|2022-04-01 13:59:40|47.74|44.86|47.74|44.86|47.77|44.89|47.74|44.86|0
1648821590000|2022-04-01 13:59:50|47.67|44.79|47.7|44.82|47.7|44.82|47.61|44.73|0
1648821600000|2022-04-01 14:00:00|47.38|44.5|47.29|44.41|47.38|44.5|46.87|43.99|0
1648821610000|2022-04-01 14:00:10|47.41|44.53|47.16|44.28|47.41|44.53|47.16|44.28|0
1648821620000|2022-04-01 14:00:20|47.29|44.41|47.22|44.34|47.29|44.41|47.22|44.34|0
1648821630000|2022-04-01 14:00:30|47.35|44.47|47.48|44.6|47.54|44.66|47.22|44.34|0
1648821640000|2022-04-01 14:00:40|47.54|44.66|47.54|44.66|47.54|44.66|47.48|44.6|0
1648821650000|2022-04-01 14:00:50|47.8|44.92|47.61|44.73|47.8|44.92|47.61|44.73|0
1648821660000|2022-04-01 14:01:00|47.67|44.79|47.61|44.73|47.67|44.79|47.22|44.34|0
1648821670000|2022-04-01 14:01:10|47.93|45.05|48.19|45.31|48.19|45.31|47.93|45.05|0
1648821680000|2022-04-01 14:01:20|47.86|44.98|47.67|44.79|47.86|44.98|47.41|44.53|0
1648821690000|2022-04-01 14:01:30|47.73|44.85|47.48|44.6|47.73|44.85|47.48|44.6|0
1648821700000|2022-04-01 14:01:40|47.35|44.47|47.32|44.44|47.35|44.47|47.29|44.41|0
1648821710000|2022-04-01 14:01:50|47.29|44.41|47.41|44.53|47.54|44.66|47.29|44.41|0
1648821720000|2022-04-01 14:02:00|47.29|44.41|47.22|44.34|47.29|44.41|47.16|44.28|0
1648821730000|2022-04-01 14:02:10|47.38|44.5|47.29|44.41|47.38|44.5|47.16|44.28|0
1648821740000|2022-04-01 14:02:20|47.16|44.28|47.09|44.21|47.22|44.34|47.03|44.15|0
1648821750000|2022-04-01 14:02:30|47.16|44.28|46.97|44.09|47.16|44.28|46.97|44.09|0
1648821760000|2022-04-01 14:02:40|47.09|44.21|47.03|44.15|47.09|44.21|46.9|44.02|0
1648821770000|2022-04-01 14:02:50|46.97|44.09|46.97|44.09|47.03|44.15|46.97|44.09|0
1648821780000|2022-04-01 14:03:00|46.9|44.02|46.84|43.96|46.9|44.02|46.84|43.96|0
1648821790000|2022-04-01 14:03:10|47.03|44.15|47.09|44.21|47.25|44.37|47.03|44.15|0
1648821800000|2022-04-01 14:03:20|47.03|44.15|46.65|43.77|47.03|44.15|46.65|43.77|0
1648821810000|2022-04-01 14:03:30|46.46|43.58|46.4|43.52|46.65|43.77|46.4|43.52|0
1648821820000|2022-04-01 14:03:40|46.21|43.33|46.02|43.14|46.21|43.33|46.02|43.14|0
1648821830000|2022-04-01 14:03:50|46.15|43.27|46.21|43.33|46.21|43.33|46.15|43.27|0
1648821840000|2022-04-01 14:04:00|46.18|43.3|46.46|43.58|46.46|43.58|46.18|43.3|0
1648821850000|2022-04-01 14:04:10|46.52|43.64|46.27|43.39|46.52|43.64|46.27|43.39|0
1648821860000|2022-04-01 14:04:20|46.15|43.27|46.27|43.39|46.27|43.39|46.15|43.27|0
1648821870000|2022-04-01 14:04:30|46.21|43.33|46.46|43.58|46.46|43.58|46.21|43.33|0
1648821880000|2022-04-01 14:04:40|46.65|43.77|46.9|44.02|46.9|44.02|46.65|43.77|0
1648821890000|2022-04-01 14:04:50|47.09|44.21|46.9|44.02|47.16|44.28|46.9|44.02|0
1648821900000|2022-04-01 14:05:00|47.03|44.15|47.16|44.28|47.16|44.28|46.97|44.09|0
1648821910000|2022-04-01 14:05:10|46.97|44.09|47.09|44.21|47.09|44.21|46.97|44.09|0
1648821920000|2022-04-01 14:05:20|47.22|44.34|47.22|44.34|47.22|44.34|47.16|44.28|0
1648821930000|2022-04-01 14:05:30|47.28|44.4|47.25|44.37|47.28|44.4|47.25|44.37|0
1648821940000|2022-04-01 14:05:40|47.28|44.4|47.73|44.85|47.73|44.85|47.28|44.4|0
1648821950000|2022-04-01 14:05:50|47.8|44.92|47.86|44.98|47.86|44.98|47.8|44.92|0
1648821960000|2022-04-01 14:06:00|47.73|44.85|47.67|44.79|47.73|44.85|47.67|44.79|0
1648821970000|2022-04-01 14:06:10|47.86|44.98|47.67|44.79|47.93|45.05|47.67|44.79|0
1648821980000|2022-04-01 14:06:20|47.6|44.72|47.35|44.47|47.6|44.72|47.35|44.47|0
1648821990000|2022-04-01 14:06:30|47.48|44.6|47.54|44.66|47.54|44.66|47.41|44.53|0
1648822000000|2022-04-01 14:06:40|47.6|44.72|47.6|44.72|47.73|44.85|47.54|44.66|0
1648822010000|2022-04-01 14:06:50|47.67|44.79|47.86|44.98|47.86|44.98|47.67|44.79|0
1648822020000|2022-04-01 14:07:00|47.92|45.04|47.92|45.04|47.92|45.04|47.86|44.98|0
1648822030000|2022-04-01 14:07:10|47.54|44.66|47.28|44.4|47.54|44.66|47.28|44.4|0
1648822040000|2022-04-01 14:07:20|47.22|44.34|47.35|44.47|47.41|44.53|47.22|44.34|0
1648822050000|2022-04-01 14:07:30|47.22|44.34|47.22|44.34|47.28|44.4|47.22|44.34|0
1648822060000|2022-04-01 14:07:40|47.16|44.28|46.9|44.02|47.16|44.28|46.9|44.02|0
1648822070000|2022-04-01 14:07:50|46.77|43.89|47.22|44.34|47.22|44.34|46.77|43.89|0
1648822080000|2022-04-01 14:08:00|47.12|44.24|46.96|44.08|47.12|44.24|46.96|44.08|0
1648822090000|2022-04-01 14:08:10|47.09|44.21|47.16|44.28|47.22|44.34|47.09|44.21|0
1648822100000|2022-04-01 14:08:20|47.28|44.4|47.09|44.21|47.28|44.4|47.09|44.21|0
1648822110000|2022-04-01 14:08:30|47.16|44.28|47.09|44.21|47.22|44.34|47.09|44.21|0
1648822120000|2022-04-01 14:08:40|47.16|44.28|47.16|44.28|47.22|44.34|47.16|44.28|0
1648822130000|2022-04-01 14:08:50|47.22|44.34|47.03|44.15|47.22|44.34|46.96|44.08|0
1648822140000|2022-04-01 14:09:00|46.84|43.96|47.22|44.34|47.22|44.34|46.84|43.96|0
1648822150000|2022-04-01 14:09:10|47.16|44.28|47.22|44.34|47.28|44.4|47.16|44.28|0
1648822160000|2022-04-01 14:09:20|47.09|44.21|46.96|44.08|47.09|44.21|46.96|44.08|0
1648822170000|2022-04-01 14:09:30|47.22|44.34|47.22|44.34|47.35|44.47|47.22|44.34|0
1648822180000|2022-04-01 14:09:40|47.15|44.27|47.15|44.27|47.15|44.27|47.03|44.15|0
1648822190000|2022-04-01 14:09:50|46.96|44.08|47.09|44.21|47.15|44.27|46.96|44.08|0
1648822200000|2022-04-01 14:10:00|47.22|44.34|47.54|44.66|47.54|44.66|47.22|44.34|0
1648822210000|2022-04-01 14:10:10|47.5|44.62|47.47|44.59|47.67|44.79|47.47|44.59|0
1648822220000|2022-04-01 14:10:20|47.54|44.66|47.54|44.66|47.6|44.72|47.54|44.66|0
1648822230000|2022-04-01 14:10:30|47.67|44.79|47.86|44.98|47.86|44.98|47.67|44.79|0
1648822240000|2022-04-01 14:10:40|47.79|44.91|47.67|44.79|47.79|44.91|47.67|44.79|0
1648822250000|2022-04-01 14:10:50|47.47|44.59|47.57|44.69|47.57|44.69|47.47|44.59|0
1648822260000|2022-04-01 14:11:00|47.6|44.72|47.35|44.47|47.67|44.79|47.35|44.47|0
1648822270000|2022-04-01 14:11:10|47.44|44.56|47.67|44.79|47.67|44.79|47.44|44.56|0
1648822280000|2022-04-01 14:11:20|47.73|44.85|47.86|44.98|47.86|44.98|47.73|44.85|0
1648822290000|2022-04-01 14:11:30|47.99|45.11|48.18|45.3|48.18|45.3|47.99|45.11|0
1648822300000|2022-04-01 14:11:40|48.12|45.24|48.05|45.17|48.12|45.24|48.05|45.17|0
1648822310000|2022-04-01 14:11:50|47.99|45.11|48.12|45.24|48.12|45.24|47.99|45.11|0
1648822320000|2022-04-01 14:12:00|48.05|45.17|47.86|44.98|48.05|45.17|47.86|44.98|0
1648822330000|2022-04-01 14:12:10|47.79|44.91|47.92|45.04|47.92|45.04|47.79|44.91|0
1648822340000|2022-04-01 14:12:20|47.86|44.98|47.86|44.98|47.86|44.98|47.73|44.85|0
1648822350000|2022-04-01 14:12:30|47.79|44.91|47.79|44.91|47.86|44.98|47.79|44.91|0
1648822360000|2022-04-01 14:12:40|47.73|44.85|47.79|44.91|47.86|44.98|47.73|44.85|0
1648822370000|2022-04-01 14:12:50|47.86|44.98|48.18|45.3|48.18|45.3|47.86|44.98|0
1648822380000|2022-04-01 14:13:00|48.25|45.37|48.37|45.49|48.44|45.56|48.25|45.37|0
1648822390000|2022-04-01 14:13:10|48.57|45.69|48.44|45.56|48.64|45.76|48.44|45.56|0
1648822400000|2022-04-01 14:13:20|48.5|45.62|48.57|45.69|48.57|45.69|48.5|45.62|0
1648822410000|2022-04-01 14:13:30|48.5|45.62|48.57|45.69|48.7|45.82|48.5|45.62|0
1648822420000|2022-04-01 14:13:40|48.63|45.75|48.31|45.43|48.63|45.75|48.31|45.43|0
1648822430000|2022-04-01 14:13:50|48.37|45.49|48.44|45.56|48.44|45.56|48.37|45.49|0
1648822440000|2022-04-01 14:14:00|48.5|45.62|48.41|45.53|48.57|45.69|48.41|45.53|0
1648822450000|2022-04-01 14:14:10|48.44|45.56|48.57|45.69|48.57|45.69|48.44|45.56|0
1648822460000|2022-04-01 14:14:20|48.31|45.43|48.63|45.75|48.63|45.75|48.31|45.43|0
1648822470000|2022-04-01 14:14:30|48.5|45.62|49.22|46.34|49.22|46.34|48.5|45.62|0
1648822480000|2022-04-01 14:14:40|49.03|46.15|48.9|46.02|49.03|46.15|48.83|45.95|0
1648822490000|2022-04-01 14:14:50|48.83|45.95|48.96|46.08|48.96|46.08|48.83|45.95|0
1648822500000|2022-04-01 14:15:00|48.9|46.02|48.96|46.08|48.96|46.08|48.76|45.88|0
1648822510000|2022-04-01 14:15:10|48.9|46.02|48.7|45.82|48.9|46.02|48.7|45.82|0
1648822520000|2022-04-01 14:15:20|48.76|45.88|48.83|45.95|48.83|45.95|48.76|45.88|0
1648822530000|2022-04-01 14:15:30|48.7|45.82|48.7|45.82|48.73|45.85|48.7|45.82|0
1648822540000|2022-04-01 14:15:40|48.18|45.3|48.24|45.36|48.24|45.36|47.99|45.11|0
1648822550000|2022-04-01 14:15:50|48.31|45.43|48.28|45.4|48.31|45.43|48.28|45.4|0
1648822560000|2022-04-01 14:16:00|48.11|45.23|48.05|45.17|48.11|45.23|47.99|45.11|0
1648822570000|2022-04-01 14:16:10|48.11|45.23|48.31|45.43|48.31|45.43|48.05|45.17|0
1648822580000|2022-04-01 14:16:20|48.24|45.36|48.18|45.3|48.24|45.36|48.18|45.3|0
1648822590000|2022-04-01 14:16:30|48.11|45.23|47.95|45.07|48.11|45.23|47.95|45.07|0
1648822600000|2022-04-01 14:16:40|47.92|45.04|48.05|45.17|48.05|45.17|47.86|44.98|0
1648822610000|2022-04-01 14:16:50|48.11|45.23|48.18|45.3|48.18|45.3|48.11|45.23|0
1648822620000|2022-04-01 14:17:00|48.11|45.23|48.05|45.17|48.11|45.23|48.05|45.17|0
1648822630000|2022-04-01 14:17:10|47.98|45.1|48.11|45.23|48.18|45.3|47.98|45.1|0
1648822640000|2022-04-01 14:17:20|48.24|45.36|48.24|45.36|48.24|45.36|48.18|45.3|0
1648822650000|2022-04-01 14:17:30|48.18|45.3|48.18|45.3|48.18|45.3|48.18|45.3|0
1648822660000|2022-04-01 14:17:40|48.24|45.36|48.44|45.56|48.57|45.69|48.24|45.36|0
1648822670000|2022-04-01 14:17:50|48.37|45.49|48.44|45.56|48.57|45.69|48.37|45.49|0
1648822680000|2022-04-01 14:18:00|48.37|45.49|48.57|45.69|48.57|45.69|48.31|45.43|0
1648822690000|2022-04-01 14:18:10|48.37|45.49|48.24|45.36|48.37|45.49|48.24|45.36|0
1648822700000|2022-04-01 14:18:20|48.18|45.3|48.14|45.26|48.18|45.3|48.11|45.23|0
1648822710000|2022-04-01 14:18:30|48.05|45.17|47.86|44.98|48.05|45.17|47.86|44.98|0
1648822720000|2022-04-01 14:18:40|47.79|44.91|47.47|44.59|47.79|44.91|47.47|44.59|0
1648822730000|2022-04-01 14:18:50|47.41|44.53|46.35|43.47|47.47|44.59|46.35|43.47|0
1648822740000|2022-04-01 14:19:00|46.95|44.07|46.89|44.01|47.02|44.14|46.89|44.01|0
1648822750000|2022-04-01 14:19:10|46.95|44.07|46.63|43.75|46.95|44.07|46.63|43.75|0
1648822760000|2022-04-01 14:19:20|46.51|43.63|46.38|43.5|46.51|43.63|46.38|43.5|0
1648822770000|2022-04-01 14:19:30|46.25|43.37|45.94|43.06|46.25|43.37|45.94|43.06|0
1648822780000|2022-04-01 14:19:40|45.88|43|45.82|42.94|45.88|43|45.75|42.87|0
1648822790000|2022-04-01 14:19:50|45.94|43.06|45.82|42.94|45.94|43.06|45.82|42.94|0
1648822800000|2022-04-01 14:20:00|45.94|43.06|46.19|43.31|46.19|43.31|45.94|43.06|0
1648822810000|2022-04-01 14:20:10|46.32|43.44|45.94|43.06|46.32|43.44|45.94|43.06|0
1648822820000|2022-04-01 14:20:20|45.82|42.94|45.75|42.87|45.88|43|45.75|42.87|0
1648822830000|2022-04-01 14:20:30|45.69|42.81|45.5|42.62|45.69|42.81|45.44|42.56|0
1648822840000|2022-04-01 14:20:40|45.38|42.5|45.26|42.38|45.38|42.5|45.19|42.31|0
1648822850000|2022-04-01 14:20:50|45.13|42.25|44.95|42.07|45.13|42.25|44.95|42.07|0
1648822860000|2022-04-01 14:21:00|45.07|42.19|45.19|42.31|45.19|42.31|44.95|42.07|0
1648822870000|2022-04-01 14:21:10|45.13|42.25|44.95|42.07|45.13|42.25|44.95|42.07|0
1648822880000|2022-04-01 14:21:20|44.52|41.64|44.64|41.76|44.64|41.76|44.52|41.64|0
1648822890000|2022-04-01 14:21:30|44.52|41.64|44.58|41.7|44.58|41.7|44.39|41.51|0
1648822900000|2022-04-01 14:21:40|44.46|41.58|44.52|41.64|44.52|41.64|44.46|41.58|0
1648822910000|2022-04-01 14:21:50|44.39|41.51|44.39|41.51|44.39|41.51|44.33|41.45|0
1648822920000|2022-04-01 14:22:00|45.05|42.17|45.7|42.82|45.7|42.82|45.05|42.17|0
1648822930000|2022-04-01 14:22:10|45.64|42.76|45.58|42.7|45.64|42.76|45.58|42.7|0
1648822940000|2022-04-01 14:22:20|45.83|42.95|45.89|43.01|45.89|43.01|45.76|42.88|0
1648822950000|2022-04-01 14:22:30|45.95|43.07|46.07|43.19|46.07|43.19|45.95|43.07|0
1648822960000|2022-04-01 14:22:40|46.2|43.32|46.2|43.32|46.2|43.32|46.2|43.32|0
1648822970000|2022-04-01 14:22:50|45.98|43.1|45.89|43.01|46.01|43.13|45.89|43.01|0
1648822980000|2022-04-01 14:23:00|45.95|43.07|45.76|42.88|45.95|43.07|45.76|42.88|0
1648822990000|2022-04-01 14:23:10|45.7|42.82|45.82|42.94|45.82|42.94|45.7|42.82|0
1648823000000|2022-04-01 14:23:20|45.64|42.76|45.64|42.76|45.64|42.76|45.58|42.7|0
1648823010000|2022-04-01 14:23:30|45.58|42.7|45.64|42.76|45.7|42.82|45.58|42.7|0
1648823020000|2022-04-01 14:23:40|45.58|42.7|45.76|42.88|45.76|42.88|45.58|42.7|0
1648823030000|2022-04-01 14:23:50|45.85|42.97|46.01|43.13|46.01|43.13|45.85|42.97|0
1648823040000|2022-04-01 14:24:00|45.95|43.07|45.89|43.01|46.04|43.16|45.89|43.01|0
1648823050000|2022-04-01 14:24:10|45.82|42.94|45.89|43.01|45.89|43.01|45.82|42.94|0
1648823060000|2022-04-01 14:24:20|45.76|42.88|45.7|42.82|45.76|42.88|45.58|42.7|0
1648823070000|2022-04-01 14:24:30|45.64|42.76|45.58|42.7|45.64|42.76|45.58|42.7|0
1648823080000|2022-04-01 14:24:40|45.64|42.76|45.52|42.64|45.7|42.82|45.52|42.64|0
1648823090000|2022-04-01 14:24:50|45.7|42.82|45.82|42.94|45.89|43.01|45.7|42.82|0
1648823100000|2022-04-01 14:25:00|45.95|43.07|46.2|43.32|46.2|43.32|45.95|43.07|0
1648823110000|2022-04-01 14:25:10|45.95|43.07|45.58|42.7|45.95|43.07|45.58|42.7|0
1648823120000|2022-04-01 14:25:20|45.64|42.76|45.58|42.7|45.7|42.82|45.58|42.7|0
1648823130000|2022-04-01 14:25:30|45.64|42.76|45.58|42.7|45.7|42.82|45.58|42.7|0
1648823140000|2022-04-01 14:25:40|45.7|42.82|45.58|42.7|45.7|42.82|45.58|42.7|0
1648823150000|2022-04-01 14:25:50|45.64|42.76|45.51|42.63|45.64|42.76|45.51|42.63|0
1648823160000|2022-04-01 14:26:00|45.64|42.76|45.76|42.88|45.76|42.88|45.64|42.76|0
1648823170000|2022-04-01 14:26:10|45.89|43.01|45.82|42.94|45.95|43.07|45.82|42.94|0
1648823180000|2022-04-01 14:26:20|45.7|42.82|45.58|42.7|45.7|42.82|45.58|42.7|0
1648823190000|2022-04-01 14:26:30|45.61|42.73|45.27|42.39|45.61|42.73|45.27|42.39|0
1648823200000|2022-04-01 14:26:40|45.39|42.51|45.39|42.51|45.45|42.57|45.39|42.51|0
1648823210000|2022-04-01 14:26:50|45.27|42.39|45.15|42.27|45.27|42.39|45.15|42.27|0
1648823220000|2022-04-01 14:27:00|45.08|42.2|45.15|42.27|45.15|42.27|45.02|42.14|0
1648823230000|2022-04-01 14:27:10|45.21|42.33|45.33|42.45|45.36|42.48|45.21|42.33|0
1648823240000|2022-04-01 14:27:20|45.27|42.39|45.33|42.45|45.33|42.45|45.27|42.39|0
1648823250000|2022-04-01 14:27:30|45.39|42.51|45.27|42.39|45.39|42.51|45.21|42.33|0
1648823260000|2022-04-01 14:27:40|45.33|42.45|45.45|42.57|45.45|42.57|45.33|42.45|0
1648823270000|2022-04-01 14:27:50|45.51|42.63|45.76|42.88|45.76|42.88|45.51|42.63|0
1648823280000|2022-04-01 14:28:00|45.82|42.94|46.07|43.19|46.07|43.19|45.82|42.94|0
1648823290000|2022-04-01 14:28:10|46.01|43.13|46.04|43.16|46.07|43.19|46.01|43.13|0
1648823300000|2022-04-01 14:28:20|45.88|43|45.7|42.82|45.95|43.07|45.7|42.82|0
1648823310000|2022-04-01 14:28:30|45.82|42.94|45.7|42.82|45.82|42.94|45.7|42.82|0
1648823320000|2022-04-01 14:28:40|45.64|42.76|45.58|42.7|45.64|42.76|45.58|42.7|0
1648823330000|2022-04-01 14:28:50|45.51|42.63|45.33|42.45|45.51|42.63|45.33|42.45|0
1648823340000|2022-04-01 14:29:00|45.14|42.26|45.45|42.57|45.45|42.57|45.14|42.26|0
1648823350000|2022-04-01 14:29:10|45.39|42.51|45.42|42.54|45.51|42.63|45.39|42.51|0
1648823360000|2022-04-01 14:29:20|45.57|42.69|45.51|42.63|45.57|42.69|45.51|42.63|0
1648823370000|2022-04-01 14:29:30|45.57|42.69|45.45|42.57|45.57|42.69|45.45|42.57|0
1648823380000|2022-04-01 14:29:40|45.51|42.63|45.51|42.63|45.51|42.63|45.51|42.63|0
1648823390000|2022-04-01 14:29:50|45.45|42.57|45.64|42.76|45.64|42.76|45.39|42.51|0
1648823400000|2022-04-01 14:30:00|45.7|42.82|45.82|42.94|45.88|43|45.7|42.82|0
1648823410000|2022-04-01 14:30:10|45.7|42.82|45.7|42.82|46.01|43.13|45.7|42.82|0
1648823420000|2022-04-01 14:30:20|45.76|42.88|45.95|43.07|45.95|43.07|45.76|42.88|0
1648823430000|2022-04-01 14:30:30|45.88|43|45.82|42.94|45.95|43.07|45.64|42.76|0
1648823440000|2022-04-01 14:30:40|45.88|43|46.1|43.22|46.1|43.22|45.88|43|0
1648823450000|2022-04-01 14:30:50|46.13|43.25|45.95|43.07|46.13|43.25|45.95|43.07|0
1648823460000|2022-04-01 14:31:00|46.13|43.25|46.32|43.44|46.32|43.44|46.13|43.25|0
1648823470000|2022-04-01 14:31:10|46.38|43.5|46.38|43.5|46.38|43.5|46.32|43.44|0
1648823480000|2022-04-01 14:31:20|46.35|43.47|46.38|43.5|46.38|43.5|46.32|43.44|0
1648823490000|2022-04-01 14:31:30|46.32|43.44|46.19|43.31|46.38|43.5|46.19|43.31|0
1648823500000|2022-04-01 14:31:40|46.13|43.25|46.26|43.38|46.51|43.63|46.13|43.25|0
1648823510000|2022-04-01 14:31:50|46.32|43.44|46.32|43.44|46.38|43.5|46.32|43.44|0
1648823520000|2022-04-01 14:32:00|46.26|43.38|46.32|43.44|46.32|43.44|46.13|43.25|0
1648823530000|2022-04-01 14:32:10|46.38|43.5|46.38|43.5|46.44|43.56|46.38|43.5|0
1648823540000|2022-04-01 14:32:20|46.32|43.44|46.32|43.44|46.32|43.44|46.26|43.38|0
1648823550000|2022-04-01 14:32:30|46.26|43.38|46.44|43.56|46.44|43.56|46.26|43.38|0
1648823560000|2022-04-01 14:32:40|46.32|43.44|46.32|43.44|46.35|43.47|46.26|43.38|0
1648823570000|2022-04-01 14:32:50|46.19|43.31|46.38|43.5|46.38|43.5|46.19|43.31|0
1648823580000|2022-04-01 14:33:00|46.44|43.56|46.47|43.59|46.47|43.59|46.26|43.38|0
1648823590000|2022-04-01 14:33:10|46.51|43.63|46.26|43.38|46.51|43.63|46.19|43.31|0
1648823600000|2022-04-01 14:33:20|46.19|43.31|46.19|43.31|46.19|43.31|46.13|43.25|0
1648823610000|2022-04-01 14:33:30|46.16|43.28|46.01|43.13|46.16|43.28|46.01|43.13|0
1648823620000|2022-04-01 14:33:40|46.07|43.19|46.01|43.13|46.07|43.19|45.94|43.06|0
1648823630000|2022-04-01 14:33:50|46.07|43.19|46.32|43.44|46.32|43.44|46.07|43.19|0
1648823640000|2022-04-01 14:34:00|46.38|43.5|46.13|43.25|46.38|43.5|46.13|43.25|0
1648823650000|2022-04-01 14:34:10|46.38|43.5|46.44|43.56|46.44|43.56|46.32|43.44|0
1648823660000|2022-04-01 14:34:20|46.51|43.63|46.69|43.81|46.69|43.81|46.44|43.56|0
1648823670000|2022-04-01 14:34:30|46.76|43.88|46.63|43.75|46.76|43.88|46.63|43.75|0
1648823680000|2022-04-01 14:34:40|46.44|43.56|46.63|43.75|46.63|43.75|46.44|43.56|0
1648823690000|2022-04-01 14:34:50|46.69|43.81|46.69|43.81|46.76|43.88|46.63|43.75|0
1648823700000|2022-04-01 14:35:00|46.88|44|46.88|44|46.88|44|46.82|43.94|0
1648823710000|2022-04-01 14:35:10|46.82|43.94|46.88|44|46.94|44.06|46.82|43.94|0
1648823720000|2022-04-01 14:35:20|46.94|44.06|47.01|44.13|47.01|44.13|46.94|44.06|0
1648823730000|2022-04-01 14:35:30|46.94|44.06|46.76|43.88|46.94|44.06|46.76|43.88|0
1648823740000|2022-04-01 14:35:40|46.72|43.84|46.82|43.94|46.82|43.94|46.72|43.84|0
1648823750000|2022-04-01 14:35:50|46.88|44|46.94|44.06|47.01|44.13|46.88|44|0
1648823760000|2022-04-01 14:36:00|47.01|44.13|47.01|44.13|47.07|44.19|47.01|44.13|0
1648823770000|2022-04-01 14:36:10|47.2|44.32|47.07|44.19|47.26|44.38|47.07|44.19|0
1648823780000|2022-04-01 14:36:20|46.94|44.06|46.82|43.94|46.94|44.06|46.82|43.94|0
1648823790000|2022-04-01 14:36:30|47.13|44.25|47.2|44.32|47.2|44.32|47.13|44.25|0
1648823800000|2022-04-01 14:36:40|47.13|44.25|46.94|44.06|47.13|44.25|46.88|44|0
1648823810000|2022-04-01 14:36:50|46.76|43.88|46.69|43.81|46.76|43.88|46.63|43.75|0
1648823820000|2022-04-01 14:37:00|46.63|43.75|46.5|43.62|46.63|43.75|46.5|43.62|0
1648823830000|2022-04-01 14:37:10|46.63|43.75|46.94|44.06|47.01|44.13|46.5|43.62|0
1648823840000|2022-04-01 14:37:20|46.88|44|47.01|44.13|47.01|44.13|46.88|44|0
1648823850000|2022-04-01 14:37:30|46.88|44|47.01|44.13|47.01|44.13|46.88|44|0
1648823860000|2022-04-01 14:37:40|46.88|44|47.01|44.13|47.07|44.19|46.88|44|0
1648823870000|2022-04-01 14:37:50|47.07|44.19|46.75|43.87|47.07|44.19|46.75|43.87|0
1648823880000|2022-04-01 14:38:00|46.69|43.81|46.69|43.81|46.69|43.81|46.69|43.81|0
1648823890000|2022-04-01 14:38:10|46.63|43.75|46.88|44|46.88|44|46.63|43.75|0
1648823900000|2022-04-01 14:38:20|46.75|43.87|46.82|43.94|46.82|43.94|46.75|43.87|0
1648823910000|2022-04-01 14:38:30|46.69|43.81|46.69|43.81|46.69|43.81|46.63|43.75|0
1648823920000|2022-04-01 14:38:40|46.66|43.78|46.5|43.62|46.66|43.78|46.5|43.62|0
1648823930000|2022-04-01 14:38:50|46.57|43.69|46.5|43.62|46.57|43.69|46.5|43.62|0
1648823940000|2022-04-01 14:39:00|46.38|43.5|46|43.12|46.44|43.56|46|43.12|0
1648823950000|2022-04-01 14:39:10|46.25|43.37|46.13|43.25|46.25|43.37|46.13|43.25|0
1648823960000|2022-04-01 14:39:20|46|43.12|45.94|43.06|46|43.12|45.94|43.06|0
1648823970000|2022-04-01 14:39:30|46|43.12|45.88|43|46|43.12|45.88|43|0
1648823980000|2022-04-01 14:39:40|45.94|43.06|46.13|43.25|46.13|43.25|45.94|43.06|0
1648823990000|2022-04-01 14:39:50|46.19|43.31|46.13|43.25|46.19|43.31|46.13|43.25|0
1648824000000|2022-04-01 14:40:00|46|43.12|46.44|43.56|46.44|43.56|46|43.12|0
1648824010000|2022-04-01 14:40:10|46.38|43.5|46.13|43.25|46.38|43.5|46.13|43.25|0
1648824020000|2022-04-01 14:40:20|46.07|43.19|46|43.12|46.07|43.19|46|43.12|0
1648824030000|2022-04-01 14:40:30|46.13|43.25|46.13|43.25|46.13|43.25|46.1|43.22|0
1648824040000|2022-04-01 14:40:40|46.25|43.37|46.38|43.5|46.38|43.5|46.25|43.37|0
1648824050000|2022-04-01 14:40:50|46.19|43.31|46|43.12|46.19|43.31|46|43.12|0
1648824060000|2022-04-01 14:41:00|45.82|42.94|45.88|43|46.07|43.19|45.82|42.94|0
1648824070000|2022-04-01 14:41:10|45.82|42.94|45.45|42.57|45.82|42.94|45.45|42.57|0
1648824080000|2022-04-01 14:41:20|45.38|42.5|45.26|42.38|45.38|42.5|45.23|42.35|0
1648824090000|2022-04-01 14:41:30|45.08|42.2|45.2|42.32|45.2|42.32|45.08|42.2|0
1648824100000|2022-04-01 14:41:40|45.14|42.26|45.14|42.26|45.14|42.26|45.08|42.2|0
1648824110000|2022-04-01 14:41:50|45.26|42.38|45.2|42.32|45.26|42.38|45.17|42.29|0
1648824120000|2022-04-01 14:42:00|45.29|42.41|45.29|42.41|45.32|42.44|45.2|42.32|0
1648824130000|2022-04-01 14:42:10|45.32|42.44|45.69|42.81|45.69|42.81|45.32|42.44|0
1648824140000|2022-04-01 14:42:20|45.75|42.87|45.75|42.87|45.82|42.94|45.75|42.87|0
1648824150000|2022-04-01 14:42:30|45.94|43.06|46.25|43.37|46.25|43.37|45.94|43.06|0
1648824160000|2022-04-01 14:42:40|46.19|43.31|46|43.12|46.19|43.31|46|43.12|0
1648824170000|2022-04-01 14:42:50|45.94|43.06|46.06|43.18|46.06|43.18|45.94|43.06|0
1648824180000|2022-04-01 14:43:00|46.19|43.31|46.5|43.62|46.5|43.62|46.19|43.31|0
1648824190000|2022-04-01 14:43:10|46.44|43.56|46.31|43.43|46.44|43.56|46.31|43.43|0
1648824200000|2022-04-01 14:43:20|46.5|43.62|46.38|43.5|46.5|43.62|46.31|43.43|0
1648824210000|2022-04-01 14:43:30|46.28|43.4|46.5|43.62|46.5|43.62|46.28|43.4|0
1648824220000|2022-04-01 14:43:40|46.44|43.56|46.5|43.62|46.5|43.62|46.44|43.56|0
1648824230000|2022-04-01 14:43:50|46.38|43.5|46.44|43.56|46.5|43.62|46.38|43.5|0
1648824240000|2022-04-01 14:44:00|46.38|43.5|46.31|43.43|46.38|43.5|46.31|43.43|0
1648824250000|2022-04-01 14:44:10|46.34|43.46|46.06|43.18|46.34|43.46|46|43.12|0
1648824260000|2022-04-01 14:44:20|46|43.12|46|43.12|46|43.12|46|43.12|0
1648824270000|2022-04-01 14:44:30|46.19|43.31|46.13|43.25|46.25|43.37|46.13|43.25|0
1648824280000|2022-04-01 14:44:40|46.19|43.31|46.25|43.37|46.31|43.43|46.19|43.31|0
1648824290000|2022-04-01 14:44:50|46.31|43.43|46.38|43.5|46.38|43.5|46.31|43.43|0
1648824300000|2022-04-01 14:45:00|46.31|43.43|46.44|43.56|46.44|43.56|46.25|43.37|0
1648824310000|2022-04-01 14:45:10|46.38|43.5|46.56|43.68|46.66|43.78|46.38|43.5|0
1648824320000|2022-04-01 14:45:20|46.44|43.56|46.37|43.49|46.44|43.56|46.37|43.49|0
1648824330000|2022-04-01 14:45:30|46.31|43.43|46.37|43.49|46.4|43.52|46.31|43.43|0
1648824340000|2022-04-01 14:45:40|46.5|43.62|46.5|43.62|46.5|43.62|46.44|43.56|0
1648824350000|2022-04-01 14:45:50|46.56|43.68|46.75|43.87|46.75|43.87|46.56|43.68|0
1648824360000|2022-04-01 14:46:00|46.69|43.81|46.88|44|46.88|44|46.69|43.81|0
1648824370000|2022-04-01 14:46:10|46.81|43.93|46.75|43.87|46.81|43.93|46.75|43.87|0
1648824380000|2022-04-01 14:46:20|46.81|43.93|46.81|43.93|46.88|44|46.81|43.93|0
1648824390000|2022-04-01 14:46:30|46.88|44|47|44.12|47|44.12|46.88|44|0
1648824400000|2022-04-01 14:46:40|47.07|44.19|47.13|44.25|47.13|44.25|47|44.12|0
1648824410000|2022-04-01 14:46:50|47.19|44.31|47.13|44.25|47.19|44.31|47.13|44.25|0
1648824420000|2022-04-01 14:47:00|47.07|44.19|47.19|44.31|47.19|44.31|47.07|44.19|0
1648824430000|2022-04-01 14:47:10|47.32|44.44|47.07|44.19|47.32|44.44|47.07|44.19|0
1648824440000|2022-04-01 14:47:20|47|44.12|47.32|44.44|47.32|44.44|47|44.12|0
1648824450000|2022-04-01 14:47:30|47.26|44.38|47.38|44.5|47.38|44.5|47.26|44.38|0
1648824460000|2022-04-01 14:47:40|47.45|44.57|47.19|44.31|47.45|44.57|47.19|44.31|0
1648824470000|2022-04-01 14:47:50|47.26|44.38|47.32|44.44|47.32|44.44|47.26|44.38|0
1648824480000|2022-04-01 14:48:00|47.38|44.5|47.51|44.63|47.51|44.63|47.38|44.5|0
1648824490000|2022-04-01 14:48:10|47.6|44.72|47.76|44.88|47.76|44.88|47.57|44.69|0
1648824500000|2022-04-01 14:48:20|47.67|44.79|47.76|44.88|47.76|44.88|47.67|44.79|0
1648824510000|2022-04-01 14:48:30|47.83|44.95|47.76|44.88|47.83|44.95|47.76|44.88|0
1648824520000|2022-04-01 14:48:40|47.7|44.82|47.51|44.63|47.7|44.82|47.51|44.63|0
1648824530000|2022-04-01 14:48:50|47.38|44.5|47.25|44.37|47.38|44.5|47.25|44.37|0
1648824540000|2022-04-01 14:49:00|47.32|44.44|46.94|44.06|47.32|44.44|46.94|44.06|0
1648824550000|2022-04-01 14:49:10|46.97|44.09|46.81|43.93|46.97|44.09|46.81|43.93|0
1648824560000|2022-04-01 14:49:20|46.88|44|46.97|44.09|47.13|44.25|46.88|44|0
1648824570000|2022-04-01 14:49:30|47|44.12|47.13|44.25|47.19|44.31|47|44.12|0
1648824580000|2022-04-01 14:49:40|47.06|44.18|47.13|44.25|47.13|44.25|47|44.12|0
1648824590000|2022-04-01 14:49:50|47.06|44.18|47.25|44.37|47.25|44.37|47.06|44.18|0
1648824600000|2022-04-01 14:50:00|47.38|44.5|47.32|44.44|47.38|44.5|47.32|44.44|0
1648824610000|2022-04-01 14:50:10|47.25|44.37|47.13|44.25|47.25|44.37|47.13|44.25|0
1648824620000|2022-04-01 14:50:20|47.06|44.18|47|44.12|47.13|44.25|47|44.12|0
1648824630000|2022-04-01 14:50:30|47.06|44.18|47.25|44.37|47.25|44.37|47.06|44.18|0
1648824640000|2022-04-01 14:50:40|47.28|44.4|47.32|44.44|47.38|44.5|47.28|44.4|0
1648824650000|2022-04-01 14:50:50|47.22|44.34|47.22|44.34|47.22|44.34|47.22|44.34|0
1648824660000|2022-04-01 14:51:00|47.19|44.31|47.32|44.44|47.32|44.44|47.13|44.25|0
1648824670000|2022-04-01 14:51:10|47.44|44.56|47.64|44.76|47.64|44.76|47.44|44.56|0
1648824680000|2022-04-01 14:51:20|47.76|44.88|47.64|44.76|47.76|44.88|47.64|44.76|0
1648824690000|2022-04-01 14:51:30|47.7|44.82|47.89|45.01|47.89|45.01|47.64|44.76|0
1648824700000|2022-04-01 14:51:40|47.83|44.95|48.21|45.33|48.21|45.33|47.83|44.95|0
1648824710000|2022-04-01 14:51:50|48.15|45.27|48.08|45.2|48.15|45.27|47.99|45.11|0
1648824720000|2022-04-01 14:52:00|48.15|45.27|48.08|45.2|48.15|45.27|47.95|45.07|0
1648824730000|2022-04-01 14:52:10|47.89|45.01|48.02|45.14|48.02|45.14|47.89|45.01|0
1648824740000|2022-04-01 14:52:20|48.15|45.27|48.4|45.52|48.4|45.52|48.15|45.27|0
1648824750000|2022-04-01 14:52:30|48.15|45.27|48.15|45.27|48.15|45.27|47.95|45.07|0
1648824760000|2022-04-01 14:52:40|48.34|45.46|48.28|45.4|48.4|45.52|48.28|45.4|0
1648824770000|2022-04-01 14:52:50|48.21|45.33|48.34|45.46|48.34|45.46|48.21|45.33|0
1648824780000|2022-04-01 14:53:00|48.4|45.52|48.47|45.59|48.47|45.59|48.4|45.52|0
1648824790000|2022-04-01 14:53:10|48.53|45.65|48.4|45.52|48.53|45.65|48.4|45.52|0
1648824800000|2022-04-01 14:53:20|48.37|45.49|48.34|45.46|48.4|45.52|48.34|45.46|0
1648824810000|2022-04-01 14:53:30|48.4|45.52|48.28|45.4|48.4|45.52|48.28|45.4|0
1648824820000|2022-04-01 14:53:40|48.21|45.33|48.21|45.33|48.21|45.33|48.15|45.27|0
1648824830000|2022-04-01 14:53:50|48.24|45.36|48.4|45.52|48.4|45.52|48.24|45.36|0
1648824840000|2022-04-01 14:54:00|48.47|45.59|48.53|45.65|48.53|45.65|48.47|45.59|0
1648824850000|2022-04-01 14:54:10|48.47|45.59|48.21|45.33|48.47|45.59|48.21|45.33|0
1648824860000|2022-04-01 14:54:20|48.27|45.39|48.27|45.39|48.27|45.39|48.24|45.36|0
1648824870000|2022-04-01 14:54:30|48.18|45.3|48.34|45.46|48.34|45.46|48.18|45.3|0
1648824880000|2022-04-01 14:54:40|48.4|45.52|48.47|45.59|48.47|45.59|48.4|45.52|0
1648824890000|2022-04-01 14:54:50|48.53|45.65|48.47|45.59|48.53|45.65|48.47|45.59|0
1648824900000|2022-04-01 14:55:00|48.53|45.65|48.6|45.72|48.73|45.85|48.53|45.65|0
1648824910000|2022-04-01 14:55:10|48.36|45.96|48.1|45.7|48.36|45.96|48.1|45.7|0
1648824920000|2022-04-01 14:55:20|47.97|45.57|48.03|45.63|48.16|45.76|47.97|45.57|0
1648824930000|2022-04-01 14:55:30|48.1|45.7|48.03|45.63|48.1|45.7|48.03|45.63|0
1648824940000|2022-04-01 14:55:40|48.1|45.7|48|45.6|48.1|45.7|48|45.6|0
1648824950000|2022-04-01 14:55:50|47.91|45.51|47.84|45.44|47.91|45.51|47.84|45.44|0
1648824960000|2022-04-01 14:56:00|47.78|45.38|47.84|45.44|47.84|45.44|47.78|45.38|0
1648824970000|2022-04-01 14:56:10|47.91|45.51|47.71|45.31|47.91|45.51|47.65|45.25|0
1648824980000|2022-04-01 14:56:20|47.74|45.34|47.71|45.31|47.78|45.38|47.71|45.31|0
1648824990000|2022-04-01 14:56:30|47.65|45.25|47.78|45.38|47.78|45.38|47.65|45.25|0
1648825000000|2022-04-01 14:56:40|47.65|45.25|47.78|45.38|47.84|45.44|47.65|45.25|0
1648825010000|2022-04-01 14:56:50|47.84|45.44|47.78|45.38|47.97|45.57|47.78|45.38|0
1648825020000|2022-04-01 14:57:00|47.84|45.44|47.97|45.57|47.97|45.57|47.84|45.44|0
1648825030000|2022-04-01 14:57:10|47.9|45.5|47.84|45.44|47.97|45.57|47.78|45.38|0
1648825040000|2022-04-01 14:57:20|47.9|45.5|48.03|45.63|48.03|45.63|47.9|45.5|0
1648825050000|2022-04-01 14:57:30|48.1|45.7|47.9|45.5|48.16|45.76|47.9|45.5|0
1648825060000|2022-04-01 14:57:40|47.97|45.57|47.97|45.57|47.97|45.57|47.9|45.5|0
1648825070000|2022-04-01 14:57:50|47.84|45.44|47.65|45.25|47.84|45.44|47.65|45.25|0
1648825080000|2022-04-01 14:58:00|47.78|45.38|47.78|45.38|47.78|45.38|47.65|45.25|0
1648825090000|2022-04-01 14:58:10|47.71|45.31|47.71|45.31|47.74|45.34|47.71|45.31|0
1648825100000|2022-04-01 14:58:20|47.9|45.5|48.03|45.63|48.03|45.63|47.9|45.5|0
1648825110000|2022-04-01 14:58:30|48.1|45.7|48.03|45.63|48.16|45.76|48.03|45.63|0
1648825120000|2022-04-01 14:58:40|47.97|45.57|48.03|45.63|48.1|45.7|47.97|45.57|0
1648825130000|2022-04-01 14:58:50|48.1|45.7|48.03|45.63|48.1|45.7|48.03|45.63|0
1648825140000|2022-04-01 14:59:00|47.97|45.57|48.16|45.76|48.16|45.76|47.9|45.5|0
1648825150000|2022-04-01 14:59:10|48.1|45.7|47.58|45.18|48.1|45.7|47.58|45.18|0
1648825160000|2022-04-01 14:59:20|47.52|45.12|47.52|45.12|47.52|45.12|47.52|45.12|0
1648825170000|2022-04-01 14:59:30|47.46|45.06|47.39|44.99|47.46|45.06|47.39|44.99|0
1648825180000|2022-04-01 14:59:40|47.46|45.06|47.65|45.25|47.65|45.25|47.39|44.99|0
1648825190000|2022-04-01 14:59:50|47.71|45.31|47.65|45.25|47.71|45.31|47.65|45.25|0
1648825200000|2022-04-01 15:00:00|47.52|45.12|47.65|45.25|47.65|45.25|47.39|44.99|0
1648825210000|2022-04-01 15:00:10|47.58|45.18|47.71|45.31|47.71|45.31|47.58|45.18|0
1648825220000|2022-04-01 15:00:20|47.58|45.18|47.71|45.31|47.71|45.31|47.58|45.18|0
1648825230000|2022-04-01 15:00:30|47.65|45.25|47.58|45.18|47.71|45.31|47.58|45.18|0
1648825240000|2022-04-01 15:00:40|47.65|45.25|47.58|45.18|47.71|45.31|47.58|45.18|0
1648825250000|2022-04-01 15:00:50|47.65|45.25|47.58|45.18|47.71|45.31|47.58|45.18|0
1648825260000|2022-04-01 15:01:00|47.52|45.12|47.33|44.93|47.58|45.18|47.33|44.93|0
1648825270000|2022-04-01 15:01:10|47.45|45.05|47.39|44.99|47.45|45.05|47.39|44.99|0
1648825280000|2022-04-01 15:01:20|47.52|45.12|47.58|45.18|47.58|45.18|47.52|45.12|0
1648825290000|2022-04-01 15:01:30|47.52|45.12|47.45|45.05|47.58|45.18|47.45|45.05|0
1648825300000|2022-04-01 15:01:40|47.33|44.93|47.39|44.99|47.39|44.99|47.33|44.93|0
1648825310000|2022-04-01 15:01:50|47.52|45.12|47.52|45.12|47.52|45.12|47.52|45.12|0
1648825320000|2022-04-01 15:02:00|47.45|45.05|47.33|44.93|47.52|45.12|47.33|44.93|0
1648825330000|2022-04-01 15:02:10|47.39|44.99|47.26|44.86|47.39|44.99|47.26|44.86|0
1648825340000|2022-04-01 15:02:20|47.33|44.93|47.2|44.8|47.33|44.93|47.2|44.8|0
1648825350000|2022-04-01 15:02:30|47.14|44.74|47.2|44.8|47.23|44.83|47.14|44.74|0
1648825360000|2022-04-01 15:02:40|47.26|44.86|47.14|44.74|47.26|44.86|47.14|44.74|0
1648825370000|2022-04-01 15:02:50|47.26|44.86|47.52|45.12|47.52|45.12|47.26|44.86|0
1648825380000|2022-04-01 15:03:00|47.58|45.18|47.65|45.25|47.71|45.31|47.58|45.18|0
1648825390000|2022-04-01 15:03:10|47.58|45.18|47.71|45.31|47.71|45.31|47.58|45.18|0
1648825400000|2022-04-01 15:03:20|47.65|45.25|47.9|45.5|47.9|45.5|47.65|45.25|0
1648825410000|2022-04-01 15:03:30|47.84|45.44|47.84|45.44|47.84|45.44|47.58|45.18|0
1648825420000|2022-04-01 15:03:40|47.77|45.37|47.65|45.25|47.77|45.37|47.65|45.25|0
1648825430000|2022-04-01 15:03:50|47.58|45.18|47.52|45.12|47.77|45.37|47.52|45.12|0
1648825440000|2022-04-01 15:04:00|47.45|45.05|47.39|44.99|47.45|45.05|47.39|44.99|0
1648825450000|2022-04-01 15:04:10|47.33|44.93|47.26|44.86|47.39|44.99|47.26|44.86|0
1648825460000|2022-04-01 15:04:20|47.2|44.8|47.26|44.86|47.26|44.86|47.2|44.8|0
1648825470000|2022-04-01 15:04:30|47.13|44.73|47.26|44.86|47.26|44.86|47.13|44.73|0
1648825480000|2022-04-01 15:04:40|47.33|44.93|47.48|45.08|47.48|45.08|47.33|44.93|0
1648825490000|2022-04-01 15:04:50|47.58|45.18|47.45|45.05|47.58|45.18|47.45|45.05|0
1648825500000|2022-04-01 15:05:00|47.52|45.12|47.26|44.86|47.52|45.12|47.26|44.86|0
1648825510000|2022-04-01 15:05:10|47.07|44.67|47.36|44.96|47.36|44.96|47.07|44.67|0
1648825520000|2022-04-01 15:05:20|47.2|44.8|47.33|44.93|47.33|44.93|47.2|44.8|0
1648825530000|2022-04-01 15:05:30|47.39|44.99|47.52|45.12|47.52|45.12|47.39|44.99|0
1648825540000|2022-04-01 15:05:40|47.39|44.99|47.39|44.99|47.42|45.02|47.39|44.99|0
1648825550000|2022-04-01 15:05:50|47.64|45.24|47.68|45.28|47.68|45.28|47.64|45.24|0
1648825560000|2022-04-01 15:06:00|47.77|45.37|47.52|45.12|47.77|45.37|47.52|45.12|0
1648825570000|2022-04-01 15:06:10|47.58|45.18|47.71|45.31|47.71|45.31|47.39|44.99|0
1648825580000|2022-04-01 15:06:20|47.77|45.37|47.84|45.44|47.9|45.5|47.77|45.37|0
1648825590000|2022-04-01 15:06:30|47.77|45.37|47.64|45.24|47.77|45.37|47.58|45.18|0
1648825600000|2022-04-01 15:06:40|47.58|45.18|47.55|45.15|47.58|45.18|47.52|45.12|0
1648825610000|2022-04-01 15:06:50|47.52|45.12|47.45|45.05|47.52|45.12|47.45|45.05|0
1648825620000|2022-04-01 15:07:00|47.52|45.12|47.9|45.5|47.9|45.5|47.52|45.12|0
1648825630000|2022-04-01 15:07:10|47.8|45.4|47.64|45.24|47.8|45.4|47.64|45.24|0
1648825640000|2022-04-01 15:07:20|47.58|45.18|47.64|45.24|47.77|45.37|47.58|45.18|0
1648825650000|2022-04-01 15:07:30|47.52|45.12|47.13|44.73|47.52|45.12|47.13|44.73|0
1648825660000|2022-04-01 15:07:40|47.07|44.67|47.26|44.86|47.35|44.95|47.07|44.67|0
1648825670000|2022-04-01 15:07:50|47.32|44.92|47.58|45.18|47.58|45.18|47.32|44.92|0
1648825680000|2022-04-01 15:08:00|47.55|45.15|47.77|45.37|47.77|45.37|47.55|45.15|0
1648825690000|2022-04-01 15:08:10|47.9|45.5|48.09|45.69|48.09|45.69|47.9|45.5|0
1648825700000|2022-04-01 15:08:20|48.16|45.76|48.22|45.82|48.22|45.82|48.12|45.72|0
1648825710000|2022-04-01 15:08:30|48.42|46.02|48.42|46.02|48.55|46.15|48.42|46.02|0
1648825720000|2022-04-01 15:08:40|48.48|46.08|48.35|45.95|48.48|46.08|48.35|45.95|0
1648825730000|2022-04-01 15:08:50|48.48|46.08|48.55|46.15|48.55|46.15|48.42|46.02|0
1648825740000|2022-04-01 15:09:00|48.61|46.21|48.61|46.21|48.61|46.21|48.48|46.08|0
1648825750000|2022-04-01 15:09:10|48.74|46.34|48.68|46.28|48.81|46.41|48.68|46.28|0
1648825760000|2022-04-01 15:09:20|48.61|46.21|48.55|46.15|48.68|46.28|48.55|46.15|0
1648825770000|2022-04-01 15:09:30|48.61|46.21|48.74|46.34|48.74|46.34|48.61|46.21|0
1648825780000|2022-04-01 15:09:40|48.81|46.41|48.74|46.34|48.81|46.41|48.74|46.34|0
1648825790000|2022-04-01 15:09:50|48.55|46.15|48.55|46.15|48.68|46.28|48.55|46.15|0
1648825800000|2022-04-01 15:10:00|48.48|46.08|48.32|45.92|48.48|46.08|48.22|45.82|0
1648825810000|2022-04-01 15:10:10|48.22|45.82|48.48|46.08|48.48|46.08|48.22|45.82|0
1648825820000|2022-04-01 15:10:20|48.42|46.02|48.42|46.02|48.42|46.02|48.35|45.95|0
1648825830000|2022-04-01 15:10:30|48.55|46.15|48.35|45.95|48.55|46.15|48.35|45.95|0
1648825840000|2022-04-01 15:10:40|48.29|45.89|48.29|45.89|48.29|45.89|48.29|45.89|0
1648825850000|2022-04-01 15:10:50|48.35|45.95|48.35|45.95|48.35|45.95|48.32|45.92|0
1648825860000|2022-04-01 15:11:00|48.42|46.02|48.61|46.21|48.61|46.21|48.35|45.95|0
1648825870000|2022-04-01 15:11:10|48.54|46.14|48.61|46.21|48.61|46.21|48.54|46.14|0
1648825880000|2022-04-01 15:11:20|48.42|46.02|48.41|46.01|48.48|46.08|48.41|46.01|0
1648825890000|2022-04-01 15:11:30|48.35|45.95|48.35|45.95|48.35|45.95|48.25|45.85|0
1648825900000|2022-04-01 15:11:40|48.41|46.01|48.48|46.08|48.51|46.11|48.41|46.01|0
1648825910000|2022-04-01 15:11:50|48.54|46.14|48.61|46.21|48.61|46.21|48.54|46.14|0
1648825920000|2022-04-01 15:12:00|48.74|46.34|48|45.6|48.74|46.34|47.81|45.41|0
1648825930000|2022-04-01 15:12:10|48.06|45.66|48|45.6|48.06|45.66|48|45.6|0
1648825940000|2022-04-01 15:12:20|48.06|45.66|47.87|45.47|48.06|45.66|47.87|45.47|0
1648825950000|2022-04-01 15:12:30|47.68|45.28|47.36|44.96|47.68|45.28|47.36|44.96|0
1648825960000|2022-04-01 15:12:40|47.29|44.89|47.36|44.96|47.36|44.96|47.29|44.89|0
1648825970000|2022-04-01 15:12:50|47.29|44.89|47.29|44.89|47.36|44.96|47.29|44.89|0
1648825980000|2022-04-01 15:13:00|47.16|44.76|47.23|44.83|47.29|44.89|47.16|44.76|0
1648825990000|2022-04-01 15:13:10|47.29|44.89|47.23|44.83|47.29|44.89|47.23|44.83|0
1648826000000|2022-04-01 15:13:20|47.1|44.7|46.97|44.57|47.1|44.7|46.91|44.51|0
1648826010000|2022-04-01 15:13:30|46.85|44.45|46.78|44.38|46.85|44.45|46.78|44.38|0
1648826020000|2022-04-01 15:13:40|46.85|44.45|46.78|44.38|46.85|44.45|46.72|44.32|0
1648826030000|2022-04-01 15:13:50|46.72|44.32|46.59|44.19|46.72|44.32|46.59|44.19|0
1648826040000|2022-04-01 15:14:00|46.47|44.07|46.59|44.19|46.59|44.19|46.47|44.07|0
1648826050000|2022-04-01 15:14:10|46.53|44.13|46.85|44.45|46.85|44.45|46.53|44.13|0
1648826060000|2022-04-01 15:14:20|46.81|44.41|46.78|44.38|46.81|44.41|46.72|44.32|0
1648826070000|2022-04-01 15:14:30|46.72|44.32|46.65|44.25|46.72|44.32|46.65|44.25|0
1648826080000|2022-04-01 15:14:40|46.75|44.35|46.72|44.32|46.75|44.35|46.59|44.19|0
1648826090000|2022-04-01 15:14:50|46.78|44.38|46.72|44.32|46.84|44.44|46.72|44.32|0
1648826100000|2022-04-01 15:15:00|46.59|44.19|46.46|44.06|46.59|44.19|46.4|44|0
1648826110000|2022-04-01 15:15:10|46.53|44.13|46.4|44|46.53|44.13|46.4|44|0
1648826120000|2022-04-01 15:15:20|46.34|43.94|46.21|43.81|46.34|43.94|46.21|43.81|0
1648826130000|2022-04-01 15:15:30|46.15|43.75|46.34|43.94|46.34|43.94|46.15|43.75|0
1648826140000|2022-04-01 15:15:40|46.4|44|46.46|44.06|46.46|44.06|46.4|44|0
1648826150000|2022-04-01 15:15:50|46.65|44.25|46.65|44.25|46.65|44.25|46.59|44.19|0
1648826160000|2022-04-01 15:16:00|46.72|44.32|46.72|44.32|46.78|44.38|46.72|44.32|0
1648826170000|2022-04-01 15:16:10|46.78|44.38|46.72|44.32|46.78|44.38|46.72|44.32|0
1648826180000|2022-04-01 15:16:20|46.65|44.25|46.56|44.16|46.65|44.25|46.56|44.16|0
1648826190000|2022-04-01 15:16:30|46.59|44.19|46.53|44.13|46.59|44.19|46.53|44.13|0
1648826200000|2022-04-01 15:16:40|46.65|44.25|46.78|44.38|46.78|44.38|46.62|44.22|0
1648826210000|2022-04-01 15:16:50|46.72|44.32|46.84|44.44|46.84|44.44|46.65|44.25|0
1648826220000|2022-04-01 15:17:00|46.91|44.51|46.91|44.51|46.91|44.51|46.84|44.44|0
1648826230000|2022-04-01 15:17:10|46.97|44.57|47.03|44.63|47.03|44.63|46.97|44.57|0
1648826240000|2022-04-01 15:17:20|47.07|44.67|47.1|44.7|47.1|44.7|47.07|44.67|0
1648826250000|2022-04-01 15:17:30|46.84|44.44|46.78|44.38|46.84|44.44|46.78|44.38|0
1648826260000|2022-04-01 15:17:40|46.84|44.44|47.03|44.63|47.03|44.63|46.78|44.38|0
1648826270000|2022-04-01 15:17:50|46.91|44.51|46.91|44.51|46.97|44.57|46.91|44.51|0
1648826280000|2022-04-01 15:18:00|47.03|44.63|46.97|44.57|47.03|44.63|46.94|44.54|0
1648826290000|2022-04-01 15:18:10|46.84|44.44|46.91|44.51|46.91|44.51|46.78|44.38|0
1648826300000|2022-04-01 15:18:20|47.1|44.7|47.03|44.63|47.1|44.7|47.03|44.63|0
1648826310000|2022-04-01 15:18:30|46.97|44.57|46.91|44.51|46.97|44.57|46.91|44.51|0
1648826320000|2022-04-01 15:18:40|46.84|44.44|46.65|44.25|46.84|44.44|46.65|44.25|0
1648826330000|2022-04-01 15:18:50|46.59|44.19|46.65|44.25|46.65|44.25|46.59|44.19|0
1648826340000|2022-04-01 15:19:00|46.59|44.19|46.91|44.51|46.91|44.51|46.59|44.19|0
1648826350000|2022-04-01 15:19:10|46.78|44.38|46.78|44.38|46.84|44.44|46.72|44.32|0
1648826360000|2022-04-01 15:19:20|46.84|44.44|46.91|44.51|46.91|44.51|46.84|44.44|0
1648826370000|2022-04-01 15:19:30|46.97|44.57|47.16|44.76|47.16|44.76|46.97|44.57|0
1648826380000|2022-04-01 15:19:40|47.13|44.73|46.97|44.57|47.13|44.73|46.97|44.57|0
1648826390000|2022-04-01 15:19:50|47.03|44.63|46.84|44.44|47.03|44.63|46.84|44.44|0
1648826400000|2022-04-01 15:20:00|46.91|44.51|46.91|44.51|46.91|44.51|46.78|44.38|0
1648826410000|2022-04-01 15:20:10|47.1|44.7|47.16|44.76|47.16|44.76|47.1|44.7|0
1648826420000|2022-04-01 15:20:20|47.1|44.7|47.22|44.82|47.22|44.82|47.1|44.7|0
1648826430000|2022-04-01 15:20:30|47.16|44.76|47.16|44.76|47.16|44.76|47.03|44.63|0
1648826440000|2022-04-01 15:20:40|47.35|44.95|47.29|44.89|47.35|44.95|47.29|44.89|0
1648826450000|2022-04-01 15:20:50|47.22|44.82|47.22|44.82|47.32|44.92|47.22|44.82|0
1648826460000|2022-04-01 15:21:00|47.16|44.76|47.1|44.7|47.16|44.76|46.97|44.57|0
1648826470000|2022-04-01 15:21:10|47.16|44.76|47.54|45.14|47.54|45.14|47.16|44.76|0
1648826480000|2022-04-01 15:21:20|47.61|45.21|47.54|45.14|47.61|45.21|47.54|45.14|0
1648826490000|2022-04-01 15:21:30|47.61|45.21|47.61|45.21|47.67|45.27|47.61|45.21|0
1648826500000|2022-04-01 15:21:40|47.48|45.08|47.29|44.89|47.48|45.08|47.29|44.89|0
1648826510000|2022-04-01 15:21:50|47.35|44.95|47.48|45.08|47.61|45.21|47.35|44.95|0
1648826520000|2022-04-01 15:22:00|47.61|45.21|47.48|45.08|47.61|45.21|47.42|45.02|0
1648826530000|2022-04-01 15:22:10|47.29|44.89|47.1|44.7|47.29|44.89|47.1|44.7|0
1648826540000|2022-04-01 15:22:20|47.16|44.76|47.1|44.7|47.16|44.76|47.1|44.7|0
1648826550000|2022-04-01 15:22:30|47.16|44.76|47.16|44.76|47.29|44.89|47.16|44.76|0
1648826560000|2022-04-01 15:22:40|47.1|44.7|47.29|44.89|47.29|44.89|47.1|44.7|0
1648826570000|2022-04-01 15:22:50|47.22|44.82|47.22|44.82|47.29|44.89|47.22|44.82|0
1648826580000|2022-04-01 15:23:00|47.29|44.89|46.78|44.38|47.29|44.89|46.78|44.38|0
1648826590000|2022-04-01 15:23:10|46.81|44.41|46.74|44.34|46.81|44.41|46.74|44.34|0
1648826600000|2022-04-01 15:23:20|46.78|44.38|46.65|44.25|46.78|44.38|46.65|44.25|0
1648826610000|2022-04-01 15:23:30|46.62|44.22|46.52|44.12|46.65|44.25|46.52|44.12|0
1648826620000|2022-04-01 15:23:40|46.59|44.19|46.46|44.06|46.59|44.19|46.46|44.06|0
1648826630000|2022-04-01 15:23:50|46.52|44.12|46.52|44.12|46.52|44.12|46.46|44.06|0
1648826640000|2022-04-01 15:24:00|46.33|43.93|46.9|44.5|46.9|44.5|46.33|43.93|0
1648826650000|2022-04-01 15:24:10|47.06|44.66|47.03|44.63|47.06|44.66|46.93|44.53|0
1648826660000|2022-04-01 15:24:20|46.65|44.25|46.78|44.38|46.78|44.38|46.65|44.25|0
1648826670000|2022-04-01 15:24:30|46.71|44.31|47.1|44.7|47.1|44.7|46.71|44.31|0
1648826680000|2022-04-01 15:24:40|47.03|44.63|47.16|44.76|47.16|44.76|47.03|44.63|0
1648826690000|2022-04-01 15:24:50|47.09|44.69|46.97|44.57|47.09|44.69|46.97|44.57|0
1648826700000|2022-04-01 15:25:00|47.03|44.63|46.9|44.5|47.19|44.79|46.9|44.5|0
1648826710000|2022-04-01 15:25:10|46.97|44.57|47.03|44.63|47.09|44.69|46.97|44.57|0
1648826720000|2022-04-01 15:25:20|46.9|44.5|47.09|44.69|47.09|44.69|46.9|44.5|0
1648826730000|2022-04-01 15:25:30|47.03|44.63|47.03|44.63|47.06|44.66|47.03|44.63|0
1648826740000|2022-04-01 15:25:40|47.09|44.69|47.03|44.63|47.09|44.69|46.9|44.5|0
1648826750000|2022-04-01 15:25:50|46.97|44.57|47.16|44.76|47.16|44.76|46.97|44.57|0
1648826760000|2022-04-01 15:26:00|47.25|44.85|47.35|44.95|47.35|44.95|47.22|44.82|0
1648826770000|2022-04-01 15:26:10|47.22|44.82|46.97|44.57|47.22|44.82|46.97|44.57|0
1648826780000|2022-04-01 15:26:20|47.03|44.63|46.97|44.57|47.03|44.63|46.9|44.5|0
1648826790000|2022-04-01 15:26:30|46.93|44.53|46.78|44.38|46.97|44.57|46.78|44.38|0
1648826800000|2022-04-01 15:26:40|46.71|44.31|46.71|44.31|46.78|44.38|46.71|44.31|0
1648826810000|2022-04-01 15:26:50|46.59|44.19|46.46|44.06|46.62|44.22|46.46|44.06|0
1648826820000|2022-04-01 15:27:00|46.4|44|46.4|44|46.49|44.09|46.4|44|0
1648826830000|2022-04-01 15:27:10|46.46|44.06|46.4|44|46.46|44.06|46.4|44|0
1648826840000|2022-04-01 15:27:20|46.27|43.87|46.21|43.81|46.27|43.87|46.14|43.74|0
1648826850000|2022-04-01 15:27:30|46.27|43.87|46.4|44|46.46|44.06|46.27|43.87|0
1648826860000|2022-04-01 15:27:40|46.52|44.12|46.52|44.12|46.52|44.12|46.46|44.06|0
1648826870000|2022-04-01 15:27:50|46.4|44|46.36|43.96|46.4|44|46.27|43.87|0
1648826880000|2022-04-01 15:28:00|46.46|44.06|46.46|44.06|46.46|44.06|46.33|43.93|0
1648826890000|2022-04-01 15:28:10|46.36|43.96|46.46|44.06|46.46|44.06|46.36|43.96|0
1648826900000|2022-04-01 15:28:20|46.52|44.12|46.33|43.93|46.52|44.12|46.33|43.93|0
1648826910000|2022-04-01 15:28:30|46.4|44|46.46|44.06|46.46|44.06|46.4|44|0
1648826920000|2022-04-01 15:28:40|46.4|44|46.52|44.12|46.59|44.19|46.4|44|0
1648826930000|2022-04-01 15:28:50|46.4|44|46.46|44.06|46.46|44.06|46.33|43.93|0
1648826940000|2022-04-01 15:29:00|46.52|44.12|46.49|44.09|46.52|44.12|46.46|44.06|0
1648826950000|2022-04-01 15:29:10|46.4|44|46.4|44|46.4|44|46.33|43.93|0
1648826960000|2022-04-01 15:29:20|46.33|43.93|46.33|43.93|46.4|44|46.33|43.93|0
1648826970000|2022-04-01 15:29:30|46.4|44|46.4|44|46.4|44|46.27|43.87|0
1648826980000|2022-04-01 15:29:40|46.52|44.12|46.33|43.93|46.58|44.18|46.33|43.93|0
1648826990000|2022-04-01 15:29:50|46.27|43.87|46.21|43.81|46.27|43.87|46.21|43.81|0
1648827000000|2022-04-01 15:30:00|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1648827010000|2022-04-01 15:30:10|46.21|43.81|46.33|43.93|46.33|43.93|46.21|43.81|0
1648827020000|2022-04-01 15:30:20|46.27|43.87|46.33|43.93|46.33|43.93|46.27|43.87|0
1648827030000|2022-04-01 15:30:30|46.21|43.81|46.27|43.87|46.27|43.87|46.21|43.81|0
1648827040000|2022-04-01 15:30:40|46.21|43.81|45.95|43.55|46.21|43.81|45.95|43.55|0
1648827050000|2022-04-01 15:30:50|45.64|43.24|45.58|43.18|45.7|43.3|45.58|43.18|0
1648827060000|2022-04-01 15:31:00|45.52|43.12|45.7|43.3|45.7|43.3|45.52|43.12|0
1648827070000|2022-04-01 15:31:10|45.83|43.43|45.89|43.49|45.89|43.49|45.77|43.37|0
1648827080000|2022-04-01 15:31:20|45.95|43.55|45.95|43.55|45.95|43.55|45.95|43.55|0
1648827090000|2022-04-01 15:31:30|46.14|43.74|46.27|43.87|46.27|43.87|46.14|43.74|0
1648827100000|2022-04-01 15:31:40|46.21|43.81|46.14|43.74|46.21|43.81|46.08|43.68|0
1648827110000|2022-04-01 15:31:50|46.08|43.68|45.77|43.37|46.08|43.68|45.73|43.33|0
1648827120000|2022-04-01 15:32:00|45.89|43.49|45.83|43.43|45.89|43.49|45.77|43.37|0
1648827130000|2022-04-01 15:32:10|45.89|43.49|45.7|43.3|45.89|43.49|45.7|43.3|0
1648827140000|2022-04-01 15:32:20|45.64|43.24|45.52|43.12|45.64|43.24|45.52|43.12|0
1648827150000|2022-04-01 15:32:30|45.46|43.06|45.46|43.06|45.46|43.06|45.39|42.99|0
1648827160000|2022-04-01 15:32:40|45.39|42.99|45.7|43.3|45.7|43.3|45.39|42.99|0
1648827170000|2022-04-01 15:32:50|45.73|43.33|45.77|43.37|45.83|43.43|45.73|43.33|0
1648827180000|2022-04-01 15:33:00|45.8|43.4|45.83|43.43|45.89|43.49|45.8|43.4|0
1648827190000|2022-04-01 15:33:10|45.39|42.99|45.45|43.05|45.58|43.18|45.39|42.99|0
1648827200000|2022-04-01 15:33:20|45.64|43.24|45.64|43.24|45.7|43.3|45.64|43.24|0
1648827210000|2022-04-01 15:33:30|45.52|43.12|45.39|42.99|45.52|43.12|45.39|42.99|0
1648827220000|2022-04-01 15:33:40|45.33|42.93|45.33|42.93|45.33|42.93|45.14|42.74|0
1648827230000|2022-04-01 15:33:50|45.27|42.87|45.45|43.05|45.48|43.08|45.27|42.87|0
1648827240000|2022-04-01 15:34:00|45.58|43.18|45.45|43.05|45.58|43.18|45.39|42.99|0
1648827250000|2022-04-01 15:34:10|45.58|43.18|45.64|43.24|45.7|43.3|45.58|43.18|0
1648827260000|2022-04-01 15:34:20|45.7|43.3|45.7|43.3|45.77|43.37|45.7|43.3|0
1648827270000|2022-04-01 15:34:30|45.77|43.37|45.89|43.49|45.89|43.49|45.77|43.37|0
1648827280000|2022-04-01 15:34:40|45.77|43.37|45.95|43.55|45.95|43.55|45.77|43.37|0
1648827290000|2022-04-01 15:34:50|45.77|43.37|45.45|43.05|45.77|43.37|45.45|43.05|0
1648827300000|2022-04-01 15:35:00|45.39|42.99|45.39|42.99|45.42|43.02|45.33|42.93|0
1648827310000|2022-04-01 15:35:10|45.33|42.93|45.08|42.68|45.33|42.93|45.08|42.68|0
1648827320000|2022-04-01 15:35:20|44.9|42.5|44.84|42.44|44.9|42.5|44.71|42.31|0
1648827330000|2022-04-01 15:35:30|44.71|42.31|44.9|42.5|44.9|42.5|44.71|42.31|0
1648827340000|2022-04-01 15:35:40|44.84|42.44|44.9|42.5|44.9|42.5|44.84|42.44|0
1648827350000|2022-04-01 15:35:50|44.84|42.44|44.59|42.19|44.84|42.44|44.59|42.19|0
1648827360000|2022-04-01 15:36:00|44.65|42.25|44.53|42.13|44.65|42.25|44.53|42.13|0
1648827370000|2022-04-01 15:36:10|44.59|42.19|44.53|42.13|44.59|42.19|44.53|42.13|0
1648827380000|2022-04-01 15:36:20|44.59|42.19|44.5|42.1|44.59|42.19|44.5|42.1|0
1648827390000|2022-04-01 15:36:30|44.53|42.13|44.53|42.13|44.59|42.19|44.47|42.07|0
1648827400000|2022-04-01 15:36:40|44.47|42.07|44.47|42.07|44.47|42.07|44.47|42.07|0
1648827410000|2022-04-01 15:36:50|44.35|41.95|44.53|42.13|44.53|42.13|44.35|41.95|0
1648827420000|2022-04-01 15:37:00|44.47|42.07|44.16|41.76|44.47|42.07|44.16|41.76|0
1648827430000|2022-04-01 15:37:10|44.04|41.64|44.04|41.64|44.04|41.64|43.98|41.58|0
1648827450000|2022-04-01 15:37:30|43.92|41.52|43.92|41.52|43.92|41.52|43.86|41.46|0
1648827460000|2022-04-01 15:37:40|44.1|41.7|44.16|41.76|44.16|41.76|44.1|41.7|0
1648827470000|2022-04-01 15:37:50|44.01|41.61|44.16|41.76|44.16|41.76|43.98|41.58|0
1648827480000|2022-04-01 15:38:00|44.28|41.88|44.47|42.07|44.47|42.07|44.28|41.88|0
1648827490000|2022-04-01 15:38:10|44.41|42.01|44.41|42.01|44.41|42.01|44.35|41.95|0
1648827500000|2022-04-01 15:38:20|44.35|41.95|44.37|41.97|44.41|42.01|44.35|41.95|0
1648827510000|2022-04-01 15:38:30|44.22|41.82|44.1|41.7|44.22|41.82|44.04|41.64|0
1648827520000|2022-04-01 15:38:40|44.16|41.76|43.98|41.58|44.16|41.76|43.98|41.58|0
1648827530000|2022-04-01 15:38:50|43.86|41.46|43.95|41.55|43.98|41.58|43.86|41.46|0
1648827540000|2022-04-01 15:39:00|43.98|41.58|44.16|41.76|44.16|41.76|43.98|41.58|0
1648827550000|2022-04-01 15:39:10|44.22|41.82|44.22|41.82|44.22|41.82|44.22|41.82|0
1648827560000|2022-04-01 15:39:20|44.28|41.88|44.22|41.82|44.34|41.94|44.22|41.82|0
1648827570000|2022-04-01 15:39:30|44.28|41.88|44.41|42.01|44.41|42.01|44.28|41.88|0
1648827580000|2022-04-01 15:39:40|44.34|41.94|44.28|41.88|44.34|41.94|44.28|41.88|0
1648827590000|2022-04-01 15:39:50|44.22|41.82|44.28|41.88|44.34|41.94|44.16|41.76|0
1648827600000|2022-04-01 15:40:00|44.25|41.85|43.86|41.46|44.25|41.85|43.86|41.46|0
1648827610000|2022-04-01 15:40:10|43.8|41.4|43.68|41.28|43.8|41.4|43.68|41.28|0
1648827620000|2022-04-01 15:40:20|43.74|41.34|43.56|41.16|43.74|41.34|43.56|41.16|0
1648827630000|2022-04-01 15:40:30|43.5|41.1|43.38|40.98|43.5|41.1|43.38|40.98|0
1648827640000|2022-04-01 15:40:40|43.44|41.04|43.38|40.98|43.44|41.04|43.38|40.98|0
1648827650000|2022-04-01 15:40:50|43.32|40.92|43.5|41.1|43.5|41.1|43.32|40.92|0
1648827660000|2022-04-01 15:41:00|43.62|41.22|43.5|41.1|43.68|41.28|43.5|41.1|0
1648827670000|2022-04-01 15:41:10|43.56|41.16|43.68|41.28|43.68|41.28|43.56|41.16|0
1648827680000|2022-04-01 15:41:20|43.56|41.16|43.68|41.28|43.68|41.28|43.56|41.16|0
1648827690000|2022-04-01 15:41:30|43.86|41.46|43.92|41.52|43.98|41.58|43.86|41.46|0
1648827700000|2022-04-01 15:41:40|43.98|41.58|43.86|41.46|43.98|41.58|43.86|41.46|0
1648827710000|2022-04-01 15:41:50|43.8|41.4|43.86|41.46|43.92|41.52|43.74|41.34|0
1648827720000|2022-04-01 15:42:00|43.92|41.52|43.68|41.28|43.92|41.52|43.62|41.22|0
1648827730000|2022-04-01 15:42:10|43.62|41.22|43.74|41.34|43.8|41.4|43.62|41.22|0
1648827740000|2022-04-01 15:42:20|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1648827750000|2022-04-01 15:42:30|43.8|41.4|43.68|41.28|43.8|41.4|43.68|41.28|0
1648827760000|2022-04-01 15:42:40|43.62|41.22|43.5|41.1|43.62|41.22|43.5|41.1|0
1648827770000|2022-04-01 15:42:50|43.44|41.04|43.38|40.98|43.44|41.04|43.38|40.98|0
1648827780000|2022-04-01 15:43:00|43.32|40.92|43.2|40.8|43.32|40.92|43.08|40.68|0
1648827790000|2022-04-01 15:43:10|43.14|40.74|43.08|40.68|43.2|40.8|43.08|40.68|0
1648827800000|2022-04-01 15:43:20|43.14|40.74|43.02|40.62|43.2|40.8|43.02|40.62|0
1648827810000|2022-04-01 15:43:30|43.08|40.68|43.2|40.8|43.2|40.8|43.08|40.68|0
1648827820000|2022-04-01 15:43:40|43.14|40.74|43.14|40.74|43.2|40.8|43.14|40.74|0
1648827830000|2022-04-01 15:43:50|43.2|40.8|43.2|40.8|43.32|40.92|43.2|40.8|0
1648827840000|2022-04-01 15:44:00|43.32|40.92|43.2|40.8|43.44|41.04|43.2|40.8|0
1648827850000|2022-04-01 15:44:10|43.32|40.92|43.44|41.04|43.44|41.04|43.32|40.92|0
1648827860000|2022-04-01 15:44:20|43.5|41.1|43.56|41.16|43.56|41.16|43.5|41.1|0
1648827870000|2022-04-01 15:44:30|43.5|41.1|43.32|40.92|43.5|41.1|43.32|40.92|0
1648827880000|2022-04-01 15:44:40|43.2|40.8|43.38|40.98|43.38|40.98|43.2|40.8|0
1648827890000|2022-04-01 15:44:50|43.26|40.86|43.2|40.8|43.26|40.86|43.2|40.8|0
1648827900000|2022-04-01 15:45:00|43.08|40.68|41.47|39.07|43.14|40.74|41.47|39.07|0
1648827910000|2022-04-01 15:45:10|43.35|40.95|43.44|41.04|43.5|41.1|43.35|40.95|0
1648827920000|2022-04-01 15:45:20|43.5|41.1|43.38|40.98|43.5|41.1|43.38|40.98|0
1648827930000|2022-04-01 15:45:30|43.32|40.92|43.17|40.77|43.32|40.92|43.17|40.77|0
1648827940000|2022-04-01 15:45:40|43.21|40.81|43.5|41.1|43.5|41.1|43.2|40.8|0
1648827950000|2022-04-01 15:45:50|43.32|40.92|43.26|40.86|43.32|40.92|43.26|40.86|0
1648827960000|2022-04-01 15:46:00|43.32|40.92|43.38|40.98|43.38|40.98|43.26|40.86|0
1648827970000|2022-04-01 15:46:10|43.32|40.92|43.32|40.92|43.32|40.92|43.26|40.86|0
1648827980000|2022-04-01 15:46:20|43.44|41.04|43.44|41.04|43.5|41.1|43.44|41.04|0
1648827990000|2022-04-01 15:46:30|43.38|40.98|43.56|41.16|43.56|41.16|43.38|40.98|0
1648828000000|2022-04-01 15:46:40|43.5|41.1|43.44|41.04|43.5|41.1|43.38|40.98|0
1648828010000|2022-04-01 15:46:50|43.5|41.1|43.44|41.04|43.56|41.16|43.44|41.04|0
1648828020000|2022-04-01 15:47:00|43.5|41.1|43.68|41.28|43.68|41.28|43.44|41.04|0
1648828030000|2022-04-01 15:47:10|43.74|41.34|43.92|41.52|43.92|41.52|43.74|41.34|0
1648828040000|2022-04-01 15:47:20|43.98|41.58|44.11|41.71|44.11|41.71|43.98|41.58|0
1648828050000|2022-04-01 15:47:30|44.17|41.77|44.17|41.77|44.17|41.77|44.11|41.71|0
1648828060000|2022-04-01 15:47:40|44.23|41.83|44.11|41.71|44.23|41.83|44.07|41.67|0
1648828070000|2022-04-01 15:47:50|44.17|41.77|44.23|41.83|44.23|41.83|44.17|41.77|0
1648828080000|2022-04-01 15:48:00|44.29|41.89|44.11|41.71|44.29|41.89|44.11|41.71|0
1648828090000|2022-04-01 15:48:10|44.29|41.89|44.23|41.83|44.29|41.89|44.17|41.77|0
1648828100000|2022-04-01 15:48:20|44.11|41.71|44.04|41.64|44.17|41.77|44.04|41.64|0
1648828110000|2022-04-01 15:48:30|44.11|41.71|43.92|41.52|44.11|41.71|43.92|41.52|0
1648828120000|2022-04-01 15:48:40|43.98|41.58|43.62|41.22|43.98|41.58|43.62|41.22|0
1648828130000|2022-04-01 15:48:50|43.68|41.28|43.8|41.4|43.8|41.4|43.62|41.22|0
1648828140000|2022-04-01 15:49:00|43.86|41.46|43.92|41.52|43.92|41.52|43.86|41.46|0
1648828150000|2022-04-01 15:49:10|43.86|41.46|43.68|41.28|43.86|41.46|43.68|41.28|0
1648828160000|2022-04-01 15:49:20|43.62|41.22|43.68|41.28|43.68|41.28|43.62|41.22|0
1648828170000|2022-04-01 15:49:30|43.74|41.34|43.74|41.34|43.74|41.34|43.68|41.28|0
1648828180000|2022-04-01 15:49:40|43.68|41.28|43.74|41.34|43.74|41.34|43.62|41.22|0
1648828190000|2022-04-01 15:49:50|43.8|41.4|43.74|41.34|43.8|41.4|43.74|41.34|0
1648828200000|2022-04-01 15:50:00|43.56|41.16|43.68|41.28|43.74|41.34|43.56|41.16|0
1648828210000|2022-04-01 15:50:10|43.62|41.22|43.56|41.16|43.62|41.22|43.44|41.04|0
1648828220000|2022-04-01 15:50:20|43.53|41.13|43.5|41.1|43.53|41.13|43.47|41.07|0
1648828230000|2022-04-01 15:50:30|43.44|41.04|43.5|41.1|43.56|41.16|43.44|41.04|0
1648828240000|2022-04-01 15:50:40|43.44|41.04|43.44|41.04|43.44|41.04|43.38|40.98|0
1648828250000|2022-04-01 15:50:50|43.38|40.98|43.44|41.04|43.5|41.1|43.38|40.98|0
1648828260000|2022-04-01 15:51:00|43.47|41.07|43.38|40.98|43.47|41.07|43.32|40.92|0
1648828270000|2022-04-01 15:51:10|43.5|41.1|43.56|41.16|43.56|41.16|43.47|41.07|0
1648828280000|2022-04-01 15:51:20|43.5|41.1|43.62|41.22|43.62|41.22|43.5|41.1|0
1648828290000|2022-04-01 15:51:30|43.56|41.16|43.74|41.34|43.74|41.34|43.56|41.16|0
1648828300000|2022-04-01 15:51:40|43.8|41.4|43.92|41.52|43.92|41.52|43.74|41.34|0
1648828310000|2022-04-01 15:51:50|43.86|41.46|43.86|41.46|43.86|41.46|43.8|41.4|0
1648828320000|2022-04-01 15:52:00|43.83|41.43|43.86|41.46|43.98|41.58|43.83|41.43|0
1648828330000|2022-04-01 15:52:10|43.8|41.4|43.92|41.52|43.92|41.52|43.8|41.4|0
1648828340000|2022-04-01 15:52:20|43.98|41.58|44.01|41.61|44.04|41.64|43.98|41.58|0
1648828350000|2022-04-01 15:52:30|43.86|41.46|43.92|41.52|43.92|41.52|43.86|41.46|0
1648828360000|2022-04-01 15:52:40|43.98|41.58|44.1|41.7|44.1|41.7|43.98|41.58|0
1648828370000|2022-04-01 15:52:50|44.04|41.64|44.1|41.7|44.16|41.76|44.04|41.64|0
1648828380000|2022-04-01 15:53:00|44.13|41.73|44.35|41.95|44.35|41.95|44.13|41.73|0
1648828390000|2022-04-01 15:53:10|44.41|42.01|44.41|42.01|44.47|42.07|44.41|42.01|0
1648828400000|2022-04-01 15:53:20|44.53|42.13|44.5|42.1|44.53|42.13|44.41|42.01|0
1648828410000|2022-04-01 15:53:30|44.53|42.13|44.71|42.31|44.71|42.31|44.53|42.13|0
1648828420000|2022-04-01 15:53:40|44.77|42.37|44.77|42.37|44.77|42.37|44.77|42.37|0
1648828430000|2022-04-01 15:53:50|44.71|42.31|44.83|42.43|44.83|42.43|44.71|42.31|0
1648828440000|2022-04-01 15:54:00|44.9|42.5|44.83|42.43|44.9|42.5|44.83|42.43|0
1648828450000|2022-04-01 15:54:10|44.9|42.5|44.96|42.56|44.96|42.56|44.9|42.5|0
1648828460000|2022-04-01 15:54:20|45.08|42.68|45.02|42.62|45.14|42.74|45.02|42.62|0
1648828470000|2022-04-01 15:54:30|45.08|42.68|45.02|42.62|45.08|42.68|45.02|42.62|0
1648828480000|2022-04-01 15:54:40|45.14|42.74|44.96|42.56|45.14|42.74|44.96|42.56|0
1648828490000|2022-04-01 15:54:50|44.9|42.5|44.83|42.43|44.9|42.5|44.83|42.43|0
1648828500000|2022-04-01 15:55:00|44.62|42.22|44.56|42.16|44.62|42.22|44.53|42.13|0
1648828510000|2022-04-01 15:55:10|44.53|42.13|44.53|42.13|44.53|42.13|44.47|42.07|0
1648828520000|2022-04-01 15:55:20|44.41|42.01|44.41|42.01|44.41|42.01|44.35|41.95|0
1648828530000|2022-04-01 15:55:30|44.47|42.07|44.35|41.95|44.47|42.07|44.35|41.95|0
1648828540000|2022-04-01 15:55:40|44.37|41.97|44.22|41.82|44.37|41.97|44.22|41.82|0
1648828550000|2022-04-01 15:55:50|44.16|41.76|44.22|41.82|44.22|41.82|44.16|41.76|0
1648828560000|2022-04-01 15:56:00|44.1|41.7|43.86|41.46|44.1|41.7|43.86|41.46|0
1648828570000|2022-04-01 15:56:10|43.74|41.34|43.56|41.16|43.74|41.34|43.5|41.1|0
1648828580000|2022-04-01 15:56:20|43.32|40.92|43.26|40.86|43.38|40.98|43.26|40.86|0
1648828590000|2022-04-01 15:56:30|43.14|40.74|43.08|40.68|43.14|40.74|43.08|40.68|0
1648828600000|2022-04-01 15:56:40|43.02|40.62|43.26|40.86|43.26|40.86|43.02|40.62|0
1648828610000|2022-04-01 15:56:50|43.32|40.92|43.32|40.92|43.32|40.92|43.32|40.92|0
1648828620000|2022-04-01 15:57:00|43.14|40.74|43.02|40.62|43.2|40.8|43.02|40.62|0
1648828630000|2022-04-01 15:57:10|42.96|40.56|42.96|40.56|42.96|40.56|42.9|40.5|0
1648828640000|2022-04-01 15:57:20|42.9|40.5|42.96|40.56|42.96|40.56|42.9|40.5|0
1648828650000|2022-04-01 15:57:30|42.9|40.5|42.96|40.56|43.02|40.62|42.84|40.44|0
1648828660000|2022-04-01 15:57:40|42.84|40.44|42.78|40.38|42.84|40.44|42.78|40.38|0
1648828670000|2022-04-01 15:57:50|42.9|40.5|42.96|40.56|42.96|40.56|42.9|40.5|0
1648828680000|2022-04-01 15:58:00|43.08|40.68|43.17|40.77|43.17|40.77|43.08|40.68|0
1648828690000|2022-04-01 15:58:10|43.26|40.86|43.32|40.92|43.38|40.98|43.26|40.86|0
1648828700000|2022-04-01 15:58:20|43.14|40.74|43.26|40.86|43.26|40.86|43.14|40.74|0
1648828710000|2022-04-01 15:58:30|43.02|40.62|43.14|40.74|43.14|40.74|43.02|40.62|0
1648828720000|2022-04-01 15:58:40|43.08|40.68|43.02|40.62|43.08|40.68|43.02|40.62|0
1648828730000|2022-04-01 15:58:50|42.96|40.56|42.9|40.5|42.96|40.56|42.9|40.5|0
1648828740000|2022-04-01 15:59:00|42.84|40.44|43.02|40.62|43.02|40.62|42.78|40.38|0
1648828750000|2022-04-01 15:59:10|42.9|40.5|42.9|40.5|43.08|40.68|42.9|40.5|0
1648828760000|2022-04-01 15:59:20|42.96|40.56|43.02|40.62|43.02|40.62|42.96|40.56|0
1648828770000|2022-04-01 15:59:30|43.08|40.68|43.32|40.92|43.32|40.92|43.08|40.68|0
1648828780000|2022-04-01 15:59:40|43.2|40.8|43.14|40.74|43.2|40.8|43.14|40.74|0
1648828790000|2022-04-01 15:59:50|43.08|40.68|43.26|40.86|43.26|40.86|43.08|40.68|0
1648828800000|2022-04-01 16:00:00|43.02|40.62|43.26|40.86|43.26|40.86|43.02|40.62|0
1648828810000|2022-04-01 16:00:10|43.32|40.92|43.26|40.86|43.35|40.95|43.26|40.86|0
1648828820000|2022-04-01 16:00:20|43.2|40.8|43.08|40.68|43.26|40.86|43.08|40.68|0
1648828830000|2022-04-01 16:00:30|43.02|40.62|42.96|40.56|43.02|40.62|42.96|40.56|0
1648828840000|2022-04-01 16:00:40|42.84|40.44|42.72|40.32|42.84|40.44|42.72|40.32|0
1648828850000|2022-04-01 16:00:50|42.78|40.38|42.66|40.26|42.78|40.38|42.66|40.26|0
1648828860000|2022-04-01 16:01:00|42.61|40.21|42.72|40.32|42.72|40.32|42.55|40.15|0
1648828870000|2022-04-01 16:01:10|42.61|40.21|42.66|40.26|42.66|40.26|42.61|40.21|0
1648828880000|2022-04-01 16:01:20|42.72|40.32|42.66|40.26|42.72|40.32|42.6|40.2|0
1648828890000|2022-04-01 16:01:30|42.6|40.2|42.78|40.38|42.84|40.44|42.6|40.2|0
1648828900000|2022-04-01 16:01:40|42.72|40.32|42.69|40.29|42.72|40.32|42.69|40.29|0
1648828910000|2022-04-01 16:01:50|42.6|40.2|42.6|40.2|42.6|40.2|42.55|40.15|0
1648828920000|2022-04-01 16:02:00|42.72|40.32|42.78|40.38|42.78|40.38|42.72|40.32|0
1648828930000|2022-04-01 16:02:10|42.72|40.32|42.66|40.26|42.78|40.38|42.66|40.26|0
1648828940000|2022-04-01 16:02:20|42.72|40.32|42.6|40.2|42.72|40.32|42.6|40.2|0
1648828950000|2022-04-01 16:02:30|42.55|40.15|42.6|40.2|42.66|40.26|42.49|40.09|0
1648828960000|2022-04-01 16:02:40|42.49|40.09|42.6|40.2|42.6|40.2|42.49|40.09|0
1648828970000|2022-04-01 16:02:50|42.55|40.15|42.66|40.26|42.66|40.26|42.55|40.15|0
1648828980000|2022-04-01 16:03:00|42.69|40.29|42.66|40.26|42.69|40.29|42.6|40.2|0
1648828990000|2022-04-01 16:03:10|42.84|40.44|42.78|40.38|42.84|40.44|42.78|40.38|0
1648829000000|2022-04-01 16:03:20|42.66|40.26|42.78|40.38|42.78|40.38|42.66|40.26|0
1648829010000|2022-04-01 16:03:30|42.84|40.44|42.84|40.44|42.9|40.5|42.84|40.44|0
1648829020000|2022-04-01 16:03:40|42.9|40.5|42.9|40.5|42.9|40.5|42.84|40.44|0
1648829030000|2022-04-01 16:03:50|42.96|40.56|42.84|40.44|42.96|40.56|42.84|40.44|0
1648829040000|2022-04-01 16:04:00|43.02|40.62|42.9|40.5|43.02|40.62|42.9|40.5|0
1648829050000|2022-04-01 16:04:10|42.84|40.44|42.6|40.2|42.9|40.5|42.6|40.2|0
1648829060000|2022-04-01 16:04:20|42.54|40.14|42.54|40.14|42.54|40.14|42.54|40.14|0
1648829070000|2022-04-01 16:04:30|42.6|40.2|42.6|40.2|42.6|40.2|42.49|40.09|0
1648829080000|2022-04-01 16:04:40|42.49|40.09|42.49|40.09|42.54|40.14|42.49|40.09|0
1648829090000|2022-04-01 16:04:50|42.54|40.14|42.45|40.05|42.54|40.14|42.43|40.03|0
1648829100000|2022-04-01 16:05:00|42.37|39.97|42.25|39.85|42.37|39.97|42.25|39.85|0
1648829110000|2022-04-01 16:05:10|42.13|39.73|42.02|39.62|42.13|39.73|42.02|39.62|0
1648829120000|2022-04-01 16:05:20|41.96|39.56|42.25|39.85|42.25|39.85|41.96|39.56|0
1648829130000|2022-04-01 16:05:30|42.13|39.73|42.07|39.67|42.25|39.85|42.07|39.67|0
1648829140000|2022-04-01 16:05:40|42.13|39.73|42.31|39.91|42.34|39.94|42.13|39.73|0
1648829150000|2022-04-01 16:05:50|42.25|39.85|42.07|39.67|42.25|39.85|42.07|39.67|0
1648829160000|2022-04-01 16:06:00|42.02|39.62|42.07|39.67|42.07|39.67|42.02|39.62|0
1648829170000|2022-04-01 16:06:10|42.19|39.79|42.07|39.67|42.19|39.79|42.07|39.67|0
1648829180000|2022-04-01 16:06:20|42.13|39.73|42.02|39.62|42.13|39.73|42.02|39.62|0
1648829190000|2022-04-01 16:06:30|41.9|39.5|41.84|39.44|41.9|39.5|41.84|39.44|0
1648829200000|2022-04-01 16:06:40|41.9|39.5|41.78|39.38|41.96|39.56|41.78|39.38|0
1648829210000|2022-04-01 16:06:50|41.84|39.44|41.84|39.44|41.84|39.44|41.78|39.38|0
1648829220000|2022-04-01 16:07:00|41.72|39.32|41.84|39.44|41.84|39.44|41.72|39.32|0
1648829230000|2022-04-01 16:07:10|42.02|39.62|41.9|39.5|42.02|39.62|41.9|39.5|0
1648829240000|2022-04-01 16:07:20|41.84|39.44|42.53|40.13|42.53|40.13|41.84|39.44|0
1648829250000|2022-04-01 16:07:30|42.5|40.1|42.47|40.07|42.5|40.1|42.42|40.02|0
1648829260000|2022-04-01 16:07:40|42.53|40.13|41.88|39.48|42.53|40.13|41.88|39.48|0
1648829270000|2022-04-01 16:07:50|41.99|39.59|41.91|39.51|41.99|39.59|41.91|39.51|0
1648829280000|2022-04-01 16:08:00|41.82|39.42|41.94|39.54|41.94|39.54|41.82|39.42|0
1648829290000|2022-04-01 16:08:10|41.88|39.48|41.82|39.42|41.88|39.48|41.82|39.42|0
1648829300000|2022-04-01 16:08:20|41.85|39.45|41.88|39.48|41.88|39.48|41.85|39.45|0
1648829310000|2022-04-01 16:08:30|41.91|39.51|41.94|39.54|41.94|39.54|41.88|39.48|0
1648829320000|2022-04-01 16:08:40|41.88|39.48|41.88|39.48|41.94|39.54|41.88|39.48|0
1648829330000|2022-04-01 16:08:50|41.82|39.42|41.88|39.48|41.88|39.48|41.82|39.42|0
1648829340000|2022-04-01 16:09:00|41.94|39.54|41.88|39.48|41.94|39.54|41.82|39.42|0
1648829350000|2022-04-01 16:09:10|41.94|39.54|41.82|39.42|41.94|39.54|41.82|39.42|0
1648829360000|2022-04-01 16:09:20|41.88|39.48|41.94|39.54|41.99|39.59|41.88|39.48|0
1648829370000|2022-04-01 16:09:30|41.99|39.59|42.35|39.95|42.4|40|41.99|39.59|0
1648829380000|2022-04-01 16:09:40|42.4|40|42.35|39.95|42.4|40|42.35|39.95|0
1648829390000|2022-04-01 16:09:50|42.29|39.89|42.52|40.12|42.52|40.12|42.29|39.89|0
1648829400000|2022-04-01 16:10:00|42.58|40.18|42.58|40.18|42.7|40.3|42.58|40.18|0
1648829410000|2022-04-01 16:10:10|42.52|40.12|42.46|40.06|42.58|40.18|42.46|40.06|0
1648829420000|2022-04-01 16:10:20|42.52|40.12|42.4|40|42.52|40.12|42.4|40|0
1648829430000|2022-04-01 16:10:30|42.23|39.83|42.29|39.89|42.29|39.89|42.14|39.74|0
1648829440000|2022-04-01 16:10:40|42.17|39.77|42.17|39.77|42.17|39.77|42.17|39.77|0
1648829450000|2022-04-01 16:10:50|42.23|39.83|42.17|39.77|42.23|39.83|42.17|39.77|0
1648829460000|2022-04-01 16:11:00|42.23|39.83|42.4|40|42.46|40.06|42.23|39.83|0
1648829470000|2022-04-01 16:11:10|42.29|39.89|42.29|39.89|42.37|39.97|42.29|39.89|0
1648829480000|2022-04-01 16:11:20|42.34|39.94|42.23|39.83|42.34|39.94|42.23|39.83|0
1648829490000|2022-04-01 16:11:30|42.29|39.89|42.17|39.77|42.29|39.89|42.17|39.77|0
1648829500000|2022-04-01 16:11:40|42.05|39.65|42.05|39.65|42.05|39.65|42.05|39.65|0
1648829510000|2022-04-01 16:11:50|42.11|39.71|42.05|39.65|42.17|39.77|42.05|39.65|0
1648829520000|2022-04-01 16:12:00|41.99|39.59|42.05|39.65|42.05|39.65|41.99|39.59|0
1648829530000|2022-04-01 16:12:10|42.23|39.83|42.23|39.83|42.29|39.89|42.23|39.83|0
1648829540000|2022-04-01 16:12:20|42.11|39.71|42.11|39.71|42.17|39.77|42.05|39.65|0
1648829550000|2022-04-01 16:12:30|42.05|39.65|41.99|39.59|42.05|39.65|41.99|39.59|0
1648829560000|2022-04-01 16:12:40|42.11|39.71|42.11|39.71|42.17|39.77|42.11|39.71|0
1648829570000|2022-04-01 16:12:50|42.05|39.65|41.93|39.53|42.11|39.71|41.93|39.53|0
1648829580000|2022-04-01 16:13:00|41.99|39.59|42.17|39.77|42.17|39.77|41.99|39.59|0
1648829590000|2022-04-01 16:13:10|42.11|39.71|41.96|39.56|42.11|39.71|41.96|39.56|0
1648829600000|2022-04-01 16:13:20|42.11|39.71|42.11|39.71|42.17|39.77|42.11|39.71|0
1648829610000|2022-04-01 16:13:30|42.17|39.77|42.23|39.83|42.23|39.83|42.11|39.71|0
1648829620000|2022-04-01 16:13:40|42.28|39.88|42.34|39.94|42.34|39.94|42.28|39.88|0
1648829630000|2022-04-01 16:13:50|42.4|40|42.52|40.12|42.52|40.12|42.4|40|0
1648829640000|2022-04-01 16:14:00|42.58|40.18|42.4|40|42.58|40.18|42.4|40|0
1648829650000|2022-04-01 16:14:10|42.46|40.06|42.4|40|42.49|40.09|42.4|40|0
1648829660000|2022-04-01 16:14:20|42.34|39.94|42.58|40.18|42.58|40.18|42.34|39.94|0
1648829670000|2022-04-01 16:14:30|42.7|40.3|42.64|40.24|42.7|40.3|42.64|40.24|0
1648829680000|2022-04-01 16:14:40|42.58|40.18|42.76|40.36|42.76|40.36|42.58|40.18|0
1648829690000|2022-04-01 16:14:50|42.64|40.24|42.64|40.24|42.64|40.24|42.58|40.18|0
1648829700000|2022-04-01 16:15:00|42.7|40.3|42.87|40.47|42.87|40.47|42.7|40.3|0
1648829710000|2022-04-01 16:15:10|42.81|40.41|42.87|40.47|42.99|40.59|42.81|40.41|0
1648829720000|2022-04-01 16:15:20|42.84|40.44|42.93|40.53|42.93|40.53|42.84|40.44|0
1648829730000|2022-04-01 16:15:30|42.99|40.59|42.87|40.47|42.99|40.59|42.87|40.47|0
1648829740000|2022-04-01 16:15:40|42.81|40.41|42.64|40.24|42.81|40.41|42.64|40.24|0
1648829750000|2022-04-01 16:15:50|42.52|40.12|42.46|40.06|42.52|40.12|42.34|39.94|0
1648829760000|2022-04-01 16:16:00|42.52|40.12|42.52|40.12|42.52|40.12|42.4|40|0
1648829770000|2022-04-01 16:16:10|42.4|40|42.28|39.88|42.4|40|42.28|39.88|0
1648829780000|2022-04-01 16:16:20|42.23|39.83|42.28|39.88|42.28|39.88|42.23|39.83|0
1648829790000|2022-04-01 16:16:30|42.23|39.83|42.23|39.83|42.23|39.83|42.17|39.77|0
1648829800000|2022-04-01 16:16:40|42.17|39.77|42.11|39.71|42.17|39.77|42.11|39.71|0
1648829810000|2022-04-01 16:16:50|42.17|39.77|42.22|39.82|42.28|39.88|42.17|39.77|0
1648829820000|2022-04-01 16:17:00|42.17|39.77|42.17|39.77|42.17|39.77|42.11|39.71|0
1648829830000|2022-04-01 16:17:10|42.11|39.71|42.22|39.82|42.25|39.85|42.11|39.71|0
1648829840000|2022-04-01 16:17:20|42.11|39.71|42.17|39.77|42.22|39.82|42.11|39.71|0
1648829850000|2022-04-01 16:17:30|42.11|39.71|41.93|39.53|42.11|39.71|41.87|39.47|0
1648829860000|2022-04-01 16:17:40|41.87|39.47|41.82|39.42|41.87|39.47|41.82|39.42|0
1648829870000|2022-04-01 16:17:50|41.76|39.36|41.79|39.39|41.82|39.42|41.76|39.36|0
1648829880000|2022-04-01 16:18:00|41.76|39.36|41.76|39.36|41.82|39.42|41.76|39.36|0
1648829890000|2022-04-01 16:18:10|41.82|39.42|41.99|39.59|42.11|39.71|41.82|39.42|0
1648829900000|2022-04-01 16:18:20|42.05|39.65|42.11|39.71|42.17|39.77|42.05|39.65|0
1648829910000|2022-04-01 16:18:30|42.05|39.65|42.17|39.77|42.17|39.77|41.99|39.59|0
1648829920000|2022-04-01 16:18:40|42.22|39.82|42.22|39.82|42.28|39.88|42.22|39.82|0
1648829930000|2022-04-01 16:18:50|42.28|39.88|42.22|39.82|42.28|39.88|42.17|39.77|0
1648829940000|2022-04-01 16:19:00|42.34|39.94|42.4|40|42.4|40|42.34|39.94|0
1648829950000|2022-04-01 16:19:10|42.46|40.06|42.52|40.12|42.52|40.12|42.46|40.06|0
1648829960000|2022-04-01 16:19:20|42.46|40.06|42.52|40.12|42.52|40.12|42.46|40.06|0
1648829970000|2022-04-01 16:19:30|42.34|39.94|42.28|39.88|42.46|40.06|42.28|39.88|0
1648829980000|2022-04-01 16:19:40|42.22|39.82|42.22|39.82|42.22|39.82|42.17|39.77|0
1648829990000|2022-04-01 16:19:50|42.28|39.88|42.28|39.88|42.28|39.88|42.22|39.82|0
1648830000000|2022-04-01 16:20:00|42.17|39.77|42.34|39.94|42.4|40|42.11|39.71|0
1648830010000|2022-04-01 16:20:10|42.4|40|42.34|39.94|42.46|40.06|42.34|39.94|0
1648830020000|2022-04-01 16:20:20|42.28|39.88|42.28|39.88|42.28|39.88|42.22|39.82|0
1648830030000|2022-04-01 16:20:30|42.34|39.94|42.28|39.88|42.34|39.94|42.28|39.88|0
1648830040000|2022-04-01 16:20:40|42.46|40.06|42.28|39.88|42.46|40.06|42.28|39.88|0
1648830050000|2022-04-01 16:20:50|42.34|39.94|42.34|39.94|42.34|39.94|42.28|39.88|0
1648830060000|2022-04-01 16:21:00|42.28|39.88|42.46|40.06|42.46|40.06|42.22|39.82|0
1648830070000|2022-04-01 16:21:10|42.52|40.12|42.52|40.12|42.58|40.18|42.52|40.12|0
1648830080000|2022-04-01 16:21:20|42.58|40.18|42.69|40.29|42.69|40.29|42.58|40.18|0
1648830090000|2022-04-01 16:21:30|42.63|40.23|42.75|40.35|42.81|40.41|42.63|40.23|0
1648830100000|2022-04-01 16:21:40|42.81|40.41|42.81|40.41|42.81|40.41|42.75|40.35|0
1648830110000|2022-04-01 16:21:50|42.87|40.47|42.87|40.47|42.93|40.53|42.87|40.47|0
1648830120000|2022-04-01 16:22:00|42.75|40.35|42.63|40.23|42.75|40.35|42.63|40.23|0
1648830130000|2022-04-01 16:22:10|42.58|40.18|42.63|40.23|42.69|40.29|42.58|40.18|0
1648830140000|2022-04-01 16:22:20|42.69|40.29|42.63|40.23|42.69|40.29|42.58|40.18|0
1648830150000|2022-04-01 16:22:30|42.66|40.26|42.75|40.35|42.75|40.35|42.66|40.26|0
1648830160000|2022-04-01 16:22:40|42.69|40.29|42.87|40.47|42.87|40.47|42.69|40.29|0
1648830170000|2022-04-01 16:22:50|42.75|40.35|42.84|40.44|42.84|40.44|42.75|40.35|0
1648830180000|2022-04-01 16:23:00|42.87|40.47|42.87|40.47|42.87|40.47|42.75|40.35|0
1648830190000|2022-04-01 16:23:10|42.93|40.53|42.99|40.59|42.99|40.59|42.93|40.53|0
1648830200000|2022-04-01 16:23:20|42.87|40.47|42.99|40.59|42.99|40.59|42.87|40.47|0
1648830210000|2022-04-01 16:23:30|43.05|40.65|42.93|40.53|43.05|40.65|42.93|40.53|0
1648830220000|2022-04-01 16:23:40|42.99|40.59|43.05|40.65|43.05|40.65|42.93|40.53|0
1648830230000|2022-04-01 16:23:50|42.99|40.59|43.11|40.71|43.17|40.77|42.99|40.59|0
1648830240000|2022-04-01 16:24:00|42.99|40.59|42.99|40.59|43.05|40.65|42.93|40.53|0
1648830250000|2022-04-01 16:24:10|42.93|40.53|42.93|40.53|42.93|40.53|42.87|40.47|0
1648830260000|2022-04-01 16:24:20|42.81|40.41|42.69|40.29|42.81|40.41|42.69|40.29|0
1648830270000|2022-04-01 16:24:30|42.63|40.23|42.57|40.17|42.63|40.23|42.57|40.17|0
1648830280000|2022-04-01 16:24:40|42.63|40.23|42.63|40.23|42.63|40.23|42.63|40.23|0
1648830290000|2022-04-01 16:24:50|42.75|40.35|42.87|40.47|42.87|40.47|42.75|40.35|0
1648830300000|2022-04-01 16:25:00|43.11|40.71|42.99|40.59|43.11|40.71|42.99|40.59|0
1648830310000|2022-04-01 16:25:10|43.05|40.65|43.11|40.71|43.11|40.71|42.99|40.59|0
1648830320000|2022-04-01 16:25:20|43.23|40.83|43.17|40.77|43.23|40.83|43.17|40.77|0
1648830330000|2022-04-01 16:25:30|43.23|40.83|43.11|40.71|43.23|40.83|43.11|40.71|0
1648830340000|2022-04-01 16:25:40|43.2|40.8|43.23|40.83|43.25|40.85|43.2|40.8|0
1648830350000|2022-04-01 16:25:50|43.17|40.77|43.23|40.83|43.23|40.83|43.17|40.77|0
1648830360000|2022-04-01 16:26:00|43.29|40.89|43.11|40.71|43.29|40.89|43.11|40.71|0
1648830370000|2022-04-01 16:26:10|43.05|40.65|43.05|40.65|43.11|40.71|43.05|40.65|0
1648830380000|2022-04-01 16:26:20|43.11|40.71|42.99|40.59|43.11|40.71|42.99|40.59|0
1648830390000|2022-04-01 16:26:30|43.05|40.65|42.99|40.59|43.05|40.65|42.99|40.59|0
1648830400000|2022-04-01 16:26:40|42.93|40.53|42.87|40.47|42.93|40.53|42.87|40.47|0
1648830410000|2022-04-01 16:26:50|42.81|40.41|42.75|40.35|42.81|40.41|42.69|40.29|0
1648830420000|2022-04-01 16:27:00|42.87|40.47|42.81|40.41|42.87|40.47|42.75|40.35|0
1648830430000|2022-04-01 16:27:10|42.87|40.47|42.78|40.38|42.87|40.47|42.75|40.35|0
1648830440000|2022-04-01 16:27:20|42.81|40.41|42.93|40.53|42.93|40.53|42.81|40.41|0
1648830450000|2022-04-01 16:27:30|42.99|40.59|42.99|40.59|42.99|40.59|42.93|40.53|0
1648830460000|2022-04-01 16:27:40|43.05|40.65|42.93|40.53|43.05|40.65|42.93|40.53|0
1648830470000|2022-04-01 16:27:50|42.99|40.59|42.87|40.47|42.99|40.59|42.87|40.47|0
1648830480000|2022-04-01 16:28:00|42.99|40.59|42.93|40.53|42.99|40.59|42.93|40.53|0
1648830490000|2022-04-01 16:28:10|42.99|40.59|43.05|40.65|43.11|40.71|42.99|40.59|0
1648830500000|2022-04-01 16:28:20|42.99|40.59|42.93|40.53|42.99|40.59|42.93|40.53|0
1648830510000|2022-04-01 16:28:30|42.99|40.59|43.11|40.71|43.11|40.71|42.99|40.59|0
1648830520000|2022-04-01 16:28:40|43.05|40.65|43.11|40.71|43.11|40.71|43.05|40.65|0
1648830530000|2022-04-01 16:28:50|43.05|40.65|43.05|40.65|43.11|40.71|43.05|40.65|0
1648830540000|2022-04-01 16:29:00|43.17|40.77|43.17|40.77|43.22|40.82|43.11|40.71|0
1648830550000|2022-04-01 16:29:10|43.22|40.82|43.16|40.76|43.22|40.82|43.16|40.76|0
1648830560000|2022-04-01 16:29:20|43.22|40.82|43.34|40.94|43.34|40.94|43.22|40.82|0
1648830570000|2022-04-01 16:29:30|43.46|41.06|43.46|41.06|43.46|41.06|43.4|41|0
1648830580000|2022-04-01 16:29:40|43.52|41.12|43.58|41.18|43.58|41.18|43.52|41.12|0
1648830590000|2022-04-01 16:29:50|43.52|41.12|43.52|41.12|43.52|41.12|43.46|41.06|0
1648830600000|2022-04-01 16:30:00|43.4|41|43.22|40.82|43.4|41|43.22|40.82|0
1648830610000|2022-04-01 16:30:10|43.16|40.76|43.16|40.76|43.16|40.76|43.16|40.76|0
1648830620000|2022-04-01 16:30:20|43.28|40.88|43.22|40.82|43.28|40.88|43.22|40.82|0
1648830630000|2022-04-01 16:30:30|43.16|40.76|43.16|40.76|43.16|40.76|43.1|40.7|0
1648830640000|2022-04-01 16:30:40|43.05|40.65|42.99|40.59|43.07|40.67|42.99|40.59|0
1648830650000|2022-04-01 16:30:50|42.81|40.41|42.69|40.29|42.81|40.41|42.69|40.29|0
1648830660000|2022-04-01 16:31:00|42.63|40.23|42.63|40.23|42.63|40.23|42.63|40.23|0
1648830670000|2022-04-01 16:31:10|42.57|40.17|42.57|40.17|42.57|40.17|42.57|40.17|0
1648830680000|2022-04-01 16:31:20|42.45|40.05|42.51|40.11|42.51|40.11|42.45|40.05|0
1648830690000|2022-04-01 16:31:30|42.63|40.23|42.51|40.11|42.63|40.23|42.45|40.05|0
1648830700000|2022-04-01 16:31:40|42.39|39.99|42.45|40.05|42.45|40.05|42.34|39.94|0
1648830710000|2022-04-01 16:31:50|42.39|39.99|42.36|39.96|42.39|39.99|42.34|39.94|0
1648830720000|2022-04-01 16:32:00|42.39|39.99|42.1|39.7|42.39|39.99|42.1|39.7|0
1648830730000|2022-04-01 16:32:10|42.16|39.76|41.98|39.58|42.16|39.76|41.98|39.58|0
1648830740000|2022-04-01 16:32:20|41.93|39.53|41.87|39.47|41.93|39.53|41.87|39.47|0
1648830750000|2022-04-01 16:32:30|41.93|39.53|41.87|39.47|41.93|39.53|41.75|39.35|0
1648830760000|2022-04-01 16:32:40|41.81|39.41|41.81|39.41|41.81|39.41|41.81|39.41|0
1648830770000|2022-04-01 16:32:50|41.75|39.35|41.81|39.41|41.81|39.41|41.75|39.35|0
1648830780000|2022-04-01 16:33:00|41.93|39.53|41.84|39.44|41.93|39.53|41.84|39.44|0
1648830790000|2022-04-01 16:33:10|41.98|39.58|41.98|39.58|42.04|39.64|41.98|39.58|0
1648830800000|2022-04-01 16:33:20|42.04|39.64|42.04|39.64|42.04|39.64|41.98|39.58|0
1648830810000|2022-04-01 16:33:30|42.1|39.7|42.1|39.7|42.1|39.7|42.1|39.7|0
1648830820000|2022-04-01 16:33:40|42.04|39.64|41.93|39.53|42.04|39.64|41.93|39.53|0
1648830830000|2022-04-01 16:33:50|41.87|39.47|41.63|39.23|41.87|39.47|41.63|39.23|0
1648830840000|2022-04-01 16:34:00|41.4|39|41.46|39.06|41.46|39.06|41.4|39|0
1648830850000|2022-04-01 16:34:10|41.4|39|41.35|38.95|41.4|39|41.35|38.95|0
1648830860000|2022-04-01 16:34:20|41.29|38.89|41.4|39|41.4|39|41.29|38.89|0
1648830870000|2022-04-01 16:34:30|41.35|38.95|41.4|39|41.4|39|41.35|38.95|0
1648830880000|2022-04-01 16:34:40|41.35|38.95|41.46|39.06|41.46|39.06|41.35|38.95|0
1648830890000|2022-04-01 16:34:50|41.52|39.12|41.58|39.18|41.63|39.23|41.52|39.12|0
1648830900000|2022-04-01 16:35:00|41.52|39.12|41.52|39.12|41.52|39.12|41.46|39.06|0
1648830910000|2022-04-01 16:35:10|41.46|39.06|41.46|39.06|41.46|39.06|41.35|38.95|0
1648830920000|2022-04-01 16:35:20|41.4|39|41.46|39.06|41.58|39.18|41.4|39|0
1648830930000|2022-04-01 16:35:30|41.52|39.12|41.32|38.92|41.52|39.12|41.32|38.92|0
1648830940000|2022-04-01 16:35:40|41.29|38.89|41.34|38.94|41.35|38.95|41.29|38.89|0
1648830950000|2022-04-01 16:35:50|41.4|39|41.4|39|41.46|39.06|41.4|39|0
1648830960000|2022-04-01 16:36:00|41.29|38.89|41.23|38.83|41.29|38.89|41.23|38.83|0
1648830970000|2022-04-01 16:36:10|41.11|38.71|41.06|38.66|41.11|38.71|41.06|38.66|0
1648830980000|2022-04-01 16:36:20|41|38.6|41.23|38.83|41.23|38.83|41|38.6|0
1648830990000|2022-04-01 16:36:30|41.34|38.94|41.34|38.94|41.34|38.94|41.34|38.94|0
1648831000000|2022-04-01 16:36:40|41.29|38.89|41.17|38.77|41.29|38.89|41.17|38.77|0
1648831010000|2022-04-01 16:36:50|41.23|38.83|41.23|38.83|41.23|38.83|41.17|38.77|0
1648831020000|2022-04-01 16:37:00|41.34|38.94|41.29|38.89|41.34|38.94|41.29|38.89|0
1648831030000|2022-04-01 16:37:10|41.17|38.77|41.17|38.77|41.17|38.77|41.17|38.77|0
1648831040000|2022-04-01 16:37:20|41.2|38.8|41.06|38.66|41.2|38.8|41.06|38.66|0
1648831050000|2022-04-01 16:37:30|41.17|38.77|41.11|38.71|41.17|38.77|41.11|38.71|0
1648831060000|2022-04-01 16:37:40|41.17|38.77|41.34|38.94|41.34|38.94|41.17|38.77|0
1648831070000|2022-04-01 16:37:50|41.29|38.89|41.34|38.94|41.46|39.06|41.29|38.89|0
1648831080000|2022-04-01 16:38:00|41.4|39|41.58|39.18|41.58|39.18|41.4|39|0
1648831090000|2022-04-01 16:38:10|41.63|39.23|41.69|39.29|41.69|39.29|41.58|39.18|0
1648831100000|2022-04-01 16:38:20|41.52|39.12|41.46|39.06|41.52|39.12|41.46|39.06|0
1648831110000|2022-04-01 16:38:30|41.4|39|41.46|39.06|41.46|39.06|41.4|39|0
1648831130000|2022-04-01 16:38:50|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1648831140000|2022-04-01 16:39:00|41.75|39.35|41.75|39.35|41.75|39.35|41.69|39.29|0
1648831150000|2022-04-01 16:39:10|41.69|39.29|41.75|39.35|41.75|39.35|41.63|39.23|0
1648831160000|2022-04-01 16:39:20|41.81|39.41|41.81|39.41|41.81|39.41|41.75|39.35|0
1648831170000|2022-04-01 16:39:30|41.86|39.46|41.98|39.58|41.98|39.58|41.86|39.46|0
1648831180000|2022-04-01 16:39:40|42.04|39.64|41.98|39.58|42.04|39.64|41.98|39.58|0
1648831190000|2022-04-01 16:39:50|41.95|39.55|41.92|39.52|41.95|39.55|41.86|39.46|0
1648831200000|2022-04-01 16:40:00|41.86|39.46|41.63|39.23|41.86|39.46|41.52|39.12|0
1648831210000|2022-04-01 16:40:10|41.75|39.35|41.63|39.23|41.81|39.41|41.63|39.23|0
1648831220000|2022-04-01 16:40:20|41.57|39.17|41.52|39.12|41.57|39.17|41.52|39.12|0
1648831240000|2022-04-01 16:40:40|41.63|39.23|41.63|39.23|41.69|39.29|41.63|39.23|0
1648831250000|2022-04-01 16:40:50|41.57|39.17|41.63|39.23|41.63|39.23|41.57|39.17|0
1648831260000|2022-04-01 16:41:00|41.69|39.29|41.57|39.17|41.69|39.29|41.52|39.12|0
1648831270000|2022-04-01 16:41:10|41.52|39.12|41.46|39.06|41.52|39.12|41.46|39.06|0
1648831280000|2022-04-01 16:41:20|41.52|39.12|41.63|39.23|41.63|39.23|41.52|39.12|0
1648831290000|2022-04-01 16:41:30|41.57|39.17|41.69|39.29|41.69|39.29|41.57|39.17|0
1648831300000|2022-04-01 16:41:40|41.75|39.35|41.69|39.29|41.81|39.41|41.69|39.29|0
1648831310000|2022-04-01 16:41:50|41.75|39.35|41.81|39.41|41.81|39.41|41.75|39.35|0
1648831320000|2022-04-01 16:42:00|41.86|39.46|42.16|39.76|42.16|39.76|41.86|39.46|0
1648831330000|2022-04-01 16:42:10|42.1|39.7|42.33|39.93|42.33|39.93|42.1|39.7|0
1648831340000|2022-04-01 16:42:20|42.21|39.81|42.27|39.87|42.27|39.87|42.21|39.81|0
1648831350000|2022-04-01 16:42:30|42.33|39.93|42.39|39.99|42.39|39.99|42.27|39.87|0
1648831360000|2022-04-01 16:42:40|42.33|39.93|42.45|40.05|42.45|40.05|42.33|39.93|0
1648831370000|2022-04-01 16:42:50|42.51|40.11|42.45|40.05|42.51|40.11|42.45|40.05|0
1648831380000|2022-04-01 16:43:00|42.33|39.93|42.27|39.87|42.33|39.93|42.27|39.87|0
1648831390000|2022-04-01 16:43:10|42.33|39.93|42.63|40.23|42.63|40.23|42.33|39.93|0
1648831400000|2022-04-01 16:43:20|42.68|40.28|42.65|40.25|42.68|40.28|42.65|40.25|0
1648831410000|2022-04-01 16:43:30|42.68|40.28|42.57|40.17|42.68|40.28|42.57|40.17|0
1648831420000|2022-04-01 16:43:40|42.59|40.19|42.62|40.22|42.68|40.28|42.59|40.19|0
1648831430000|2022-04-01 16:43:50|42.57|40.17|42.62|40.22|42.62|40.22|42.57|40.17|0
1648831440000|2022-04-01 16:44:00|42.74|40.34|42.74|40.34|42.74|40.34|42.68|40.28|0
1648831450000|2022-04-01 16:44:10|42.8|40.4|42.98|40.58|42.98|40.58|42.74|40.34|0
1648831460000|2022-04-01 16:44:20|42.92|40.52|43.04|40.64|43.04|40.64|42.92|40.52|0
1648831470000|2022-04-01 16:44:30|42.98|40.58|42.98|40.58|42.98|40.58|42.92|40.52|0
1648831480000|2022-04-01 16:44:40|42.92|40.52|42.92|40.52|42.98|40.58|42.92|40.52|0
1648831490000|2022-04-01 16:44:50|42.98|40.58|43.04|40.64|43.04|40.64|42.92|40.52|0
1648831500000|2022-04-01 16:45:00|42.98|40.58|43.04|40.64|43.04|40.64|42.98|40.58|0
1648831510000|2022-04-01 16:45:10|42.74|40.34|42.68|40.28|42.74|40.34|42.68|40.28|0
1648831520000|2022-04-01 16:45:20|42.74|40.34|42.68|40.28|42.74|40.34|42.68|40.28|0
1648831530000|2022-04-01 16:45:30|42.74|40.34|42.57|40.17|42.74|40.34|42.57|40.17|0
1648831540000|2022-04-01 16:45:40|42.45|40.05|42.39|39.99|42.45|40.05|42.39|39.99|0
1648831550000|2022-04-01 16:45:50|42.45|40.05|42.45|40.05|42.51|40.11|42.45|40.05|0
1648831560000|2022-04-01 16:46:00|42.39|39.99|42.27|39.87|42.39|39.99|42.27|39.87|0
1648831570000|2022-04-01 16:46:10|42.21|39.81|42.15|39.75|42.27|39.87|42.15|39.75|0
1648831580000|2022-04-01 16:46:20|42.21|39.81|42.27|39.87|42.27|39.87|42.18|39.78|0
1648831590000|2022-04-01 16:46:30|42.33|39.93|42.27|39.87|42.33|39.93|42.27|39.87|0
1648831600000|2022-04-01 16:46:40|42.45|40.05|42.56|40.16|42.56|40.16|42.45|40.05|0
1648831610000|2022-04-01 16:46:50|42.51|40.11|42.45|40.05|42.51|40.11|42.45|40.05|0
1648831620000|2022-04-01 16:47:00|42.39|39.99|42.33|39.93|42.42|40.02|42.33|39.93|0
1648831630000|2022-04-01 16:47:10|42.27|39.87|42.39|39.99|42.39|39.99|42.27|39.87|0
1648831640000|2022-04-01 16:47:20|42.45|40.05|42.68|40.28|42.68|40.28|42.45|40.05|0
1648831650000|2022-04-01 16:47:30|42.74|40.34|42.62|40.22|42.74|40.34|42.62|40.22|0
1648831660000|2022-04-01 16:47:40|42.56|40.16|42.56|40.16|42.56|40.16|42.51|40.11|0
1648831670000|2022-04-01 16:47:50|42.62|40.22|42.68|40.28|42.68|40.28|42.62|40.22|0
1648831680000|2022-04-01 16:48:00|42.74|40.34|42.8|40.4|42.8|40.4|42.74|40.34|0
1648831690000|2022-04-01 16:48:10|42.74|40.34|42.92|40.52|42.92|40.52|42.74|40.34|0
1648831700000|2022-04-01 16:48:20|42.98|40.58|43.1|40.7|43.1|40.7|42.98|40.58|0
1648831710000|2022-04-01 16:48:30|43.07|40.67|43.04|40.64|43.07|40.67|43.04|40.64|0
1648831720000|2022-04-01 16:48:40|43.1|40.7|43.04|40.64|43.16|40.76|43.04|40.64|0
1648831730000|2022-04-01 16:48:50|43.1|40.7|43.04|40.64|43.1|40.7|43.04|40.64|0
1648831740000|2022-04-01 16:49:00|43.1|40.7|43.1|40.7|43.1|40.7|42.98|40.58|0
1648831750000|2022-04-01 16:49:10|43.04|40.64|43.07|40.67|43.22|40.82|43.04|40.64|0
1648831760000|2022-04-01 16:49:20|43.1|40.7|43.01|40.61|43.1|40.7|43.01|40.61|0
1648831770000|2022-04-01 16:49:30|43.04|40.64|43.04|40.64|43.04|40.64|42.98|40.58|0
1648831780000|2022-04-01 16:49:40|43.1|40.7|42.98|40.58|43.1|40.7|42.98|40.58|0
1648831790000|2022-04-01 16:49:50|43.04|40.64|43.16|40.76|43.16|40.76|43.04|40.64|0
1648831800000|2022-04-01 16:50:00|43.1|40.7|43.1|40.7|43.1|40.7|43.1|40.7|0
1648831810000|2022-04-01 16:50:10|43.28|40.88|42.98|40.58|43.33|40.93|42.98|40.58|0
1648831820000|2022-04-01 16:50:20|42.86|40.46|42.86|40.46|42.86|40.46|42.83|40.43|0
1648831830000|2022-04-01 16:50:30|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1648831840000|2022-04-01 16:50:40|42.86|40.46|43.1|40.7|43.1|40.7|42.86|40.46|0
1648831850000|2022-04-01 16:50:50|43.04|40.64|42.92|40.52|43.04|40.64|42.92|40.52|0
1648831860000|2022-04-01 16:51:00|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1648831870000|2022-04-01 16:51:10|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1648831880000|2022-04-01 16:51:20|42.74|40.34|42.62|40.22|42.74|40.34|42.62|40.22|0
1648831890000|2022-04-01 16:51:30|42.68|40.28|42.5|40.1|42.68|40.28|42.5|40.1|0
1648831900000|2022-04-01 16:51:40|42.62|40.22|42.62|40.22|42.62|40.22|42.56|40.16|0
1648831910000|2022-04-01 16:51:50|42.68|40.28|42.62|40.22|42.74|40.34|42.62|40.22|0
1648831920000|2022-04-01 16:52:00|42.68|40.28|42.62|40.22|42.68|40.28|42.62|40.22|0
1648831930000|2022-04-01 16:52:10|42.68|40.28|42.56|40.16|42.68|40.28|42.56|40.16|0
1648831940000|2022-04-01 16:52:20|42.74|40.34|42.56|40.16|42.74|40.34|42.56|40.16|0
1648831950000|2022-04-01 16:52:30|42.5|40.1|42.44|40.04|42.5|40.1|42.44|40.04|0
1648831960000|2022-04-01 16:52:40|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1648831970000|2022-04-01 16:52:50|42.27|39.87|42.21|39.81|42.27|39.87|42.21|39.81|0
1648831980000|2022-04-01 16:53:00|42.27|39.87|42.21|39.81|42.27|39.87|42.21|39.81|0
1648831990000|2022-04-01 16:53:10|42.27|39.87|42.39|39.99|42.44|40.04|42.27|39.87|0
1648832000000|2022-04-01 16:53:20|42.47|40.07|42.44|40.04|42.47|40.07|42.44|40.04|0
1648832010000|2022-04-01 16:53:30|42.5|40.1|42.5|40.1|42.5|40.1|42.5|40.1|0
1648832020000|2022-04-01 16:53:40|42.56|40.16|42.56|40.16|42.56|40.16|42.5|40.1|0
1648832030000|2022-04-01 16:53:50|42.44|40.04|42.44|40.04|42.44|40.04|42.39|39.99|0
1648832040000|2022-04-01 16:54:00|42.5|40.1|42.62|40.22|42.62|40.22|42.5|40.1|0
1648832050000|2022-04-01 16:54:10|42.8|40.4|42.74|40.34|42.8|40.4|42.74|40.34|0
1648832060000|2022-04-01 16:54:20|42.62|40.22|42.62|40.22|42.68|40.28|42.62|40.22|0
1648832070000|2022-04-01 16:54:30|42.68|40.28|42.56|40.16|42.68|40.28|42.5|40.1|0
1648832080000|2022-04-01 16:54:40|42.62|40.22|42.62|40.22|42.62|40.22|42.62|40.22|0
1648832090000|2022-04-01 16:54:50|42.86|40.46|42.98|40.58|42.98|40.58|42.86|40.46|0
1648832100000|2022-04-01 16:55:00|43.03|40.63|42.92|40.52|43.03|40.63|42.92|40.52|0
1648832110000|2022-04-01 16:55:10|42.74|40.34|42.74|40.34|42.74|40.34|42.68|40.28|0
1648832120000|2022-04-01 16:55:20|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1648832130000|2022-04-01 16:55:30|43.03|40.63|43.15|40.75|43.21|40.81|43.03|40.63|0
1648832140000|2022-04-01 16:55:40|43.27|40.87|43.27|40.87|43.33|40.93|43.27|40.87|0
1648832150000|2022-04-01 16:55:50|43.33|40.93|43.33|40.93|43.33|40.93|43.27|40.87|0
1648832160000|2022-04-01 16:56:00|43.39|40.99|43.39|40.99|43.45|41.05|43.39|40.99|0
1648832170000|2022-04-01 16:56:10|43.36|40.96|43.33|40.93|43.36|40.96|43.27|40.87|0
1648832180000|2022-04-01 16:56:20|43.15|40.75|43.09|40.69|43.15|40.75|43.09|40.69|0
1648832190000|2022-04-01 16:56:30|43.15|40.75|43.18|40.78|43.27|40.87|43.15|40.75|0
1648832200000|2022-04-01 16:56:40|43.21|40.81|42.97|40.57|43.21|40.81|42.97|40.57|0
1648832210000|2022-04-01 16:56:50|43.03|40.63|43.09|40.69|43.15|40.75|43.03|40.63|0
1648832220000|2022-04-01 16:57:00|43.03|40.63|43.06|40.66|43.06|40.66|42.97|40.57|0
1648832230000|2022-04-01 16:57:10|43.09|40.69|43.06|40.66|43.09|40.69|43.06|40.66|0
1648832240000|2022-04-01 16:57:20|43.03|40.63|42.74|40.34|43.03|40.63|42.62|40.22|0
1648832250000|2022-04-01 16:57:30|42.68|40.28|42.62|40.22|42.68|40.28|42.59|40.19|0
1648832260000|2022-04-01 16:57:40|42.74|40.34|42.86|40.46|42.86|40.46|42.68|40.28|0
1648832270000|2022-04-01 16:57:50|42.91|40.51|42.94|40.54|43.03|40.63|42.91|40.51|0
1648832280000|2022-04-01 16:58:00|42.97|40.57|43.09|40.69|43.09|40.69|42.97|40.57|0
1648832290000|2022-04-01 16:58:10|43.03|40.63|43.03|40.63|43.09|40.69|43.03|40.63|0
1648832300000|2022-04-01 16:58:20|42.91|40.51|43.03|40.63|43.03|40.63|42.91|40.51|0
1648832310000|2022-04-01 16:58:30|42.97|40.57|42.68|40.28|42.97|40.57|42.68|40.28|0
1648832320000|2022-04-01 16:58:40|42.62|40.22|42.38|39.98|42.62|40.22|42.38|39.98|0
1648832330000|2022-04-01 16:58:50|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1648832340000|2022-04-01 16:59:00|42.5|40.1|42.5|40.1|42.5|40.1|42.44|40.04|0
1648832350000|2022-04-01 16:59:10|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1648832360000|2022-04-01 16:59:20|42.38|39.98|42.5|40.1|42.5|40.1|42.38|39.98|0
1648832370000|2022-04-01 16:59:30|42.47|40.07|42.32|39.92|42.47|40.07|42.32|39.92|0
1648832380000|2022-04-01 16:59:40|42.27|39.87|42.44|40.04|42.44|40.04|42.27|39.87|0
1648832390000|2022-04-01 16:59:50|42.5|40.1|42.32|39.92|42.5|40.1|42.32|39.92|0
1648832400000|2022-04-01 17:00:00|42.44|40.04|42.62|40.22|42.62|40.22|42.44|40.04|0
1648832410000|2022-04-01 17:00:10|42.68|40.28|42.68|40.28|42.68|40.28|42.62|40.22|0
1648832420000|2022-04-01 17:00:20|42.5|40.1|42.38|39.98|42.56|40.16|42.38|39.98|0
1648832430000|2022-04-01 17:00:30|42.26|39.86|42.21|39.81|42.26|39.86|42.15|39.75|0
1648832440000|2022-04-01 17:00:40|42.15|39.75|42.09|39.69|42.15|39.75|42.09|39.69|0
1648832450000|2022-04-01 17:00:50|42.15|39.75|42.09|39.69|42.15|39.75|42.03|39.63|0
1648832460000|2022-04-01 17:01:00|42.03|39.63|41.94|39.54|42.09|39.69|41.94|39.54|0
1648832470000|2022-04-01 17:01:10|41.97|39.57|41.91|39.51|41.97|39.57|41.91|39.51|0
1648832480000|2022-04-01 17:01:20|41.97|39.57|41.97|39.57|41.97|39.57|41.97|39.57|0
1648832490000|2022-04-01 17:01:30|42.03|39.63|42.32|39.92|42.32|39.92|42.03|39.63|0
1648832500000|2022-04-01 17:01:40|42.26|39.86|42.26|39.86|42.38|39.98|42.26|39.86|0
1648832510000|2022-04-01 17:01:50|42.32|39.92|42.26|39.86|42.32|39.92|42.15|39.75|0
1648832520000|2022-04-01 17:02:00|42.32|39.92|42.5|40.1|42.5|40.1|42.32|39.92|0
1648832530000|2022-04-01 17:02:10|42.53|40.13|42.44|40.04|42.53|40.13|42.38|39.98|0
1648832540000|2022-04-01 17:02:20|42.38|39.98|42.44|40.04|42.44|40.04|42.38|39.98|0
1648832550000|2022-04-01 17:02:30|42.5|40.1|42.68|40.28|42.68|40.28|42.5|40.1|0
1648832560000|2022-04-01 17:02:40|42.62|40.22|42.01|39.61|42.62|40.22|42.01|39.61|0
1648832570000|2022-04-01 17:02:50|41.95|39.55|41.95|39.55|42.01|39.61|41.89|39.49|0
1648832580000|2022-04-01 17:03:00|41.89|39.49|41.84|39.44|41.89|39.49|41.78|39.38|0
1648832590000|2022-04-01 17:03:10|41.89|39.49|41.83|39.43|41.89|39.49|41.78|39.38|0
1648832600000|2022-04-01 17:03:20|41.78|39.38|41.72|39.32|41.78|39.38|41.72|39.32|0
1648832610000|2022-04-01 17:03:30|41.66|39.26|41.72|39.32|41.72|39.32|41.66|39.26|0
1648832620000|2022-04-01 17:03:40|41.66|39.26|41.6|39.2|41.66|39.26|41.6|39.2|0
1648832630000|2022-04-01 17:03:50|41.54|39.14|41.54|39.14|41.54|39.14|41.54|39.14|0
1648832640000|2022-04-01 17:04:00|41.6|39.2|41.49|39.09|41.66|39.26|41.49|39.09|0
1648832650000|2022-04-01 17:04:10|41.54|39.14|41.37|38.97|41.54|39.14|41.37|38.97|0
1648832660000|2022-04-01 17:04:20|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1648832670000|2022-04-01 17:04:30|41.49|39.09|41.37|38.97|41.49|39.09|41.31|38.91|0
1648832680000|2022-04-01 17:04:40|41.43|39.03|41.45|39.05|41.49|39.09|41.43|39.03|0
1648832690000|2022-04-01 17:04:50|41.54|39.14|41.66|39.26|41.66|39.26|41.48|39.08|0
1648832700000|2022-04-01 17:05:00|41.72|39.32|41.72|39.32|41.8|39.4|41.72|39.32|0
1648832710000|2022-04-01 17:05:10|41.66|39.26|41.63|39.23|41.83|39.43|41.63|39.23|0
1648832720000|2022-04-01 17:05:20|41.66|39.26|41.83|39.43|41.83|39.43|41.66|39.26|0
1648832730000|2022-04-01 17:05:30|41.78|39.38|41.78|39.38|41.78|39.38|41.78|39.38|0
1648832740000|2022-04-01 17:05:40|41.83|39.43|41.89|39.49|41.95|39.55|41.83|39.43|0
1648832750000|2022-04-01 17:05:50|41.78|39.38|41.78|39.38|41.78|39.38|41.78|39.38|0
1648832760000|2022-04-01 17:06:00|41.83|39.43|42.13|39.73|42.13|39.73|41.83|39.43|0
1648832770000|2022-04-01 17:06:10|42.19|39.79|42.13|39.73|42.19|39.79|42.13|39.73|0
1648832780000|2022-04-01 17:06:20|42.07|39.67|42.07|39.67|42.07|39.67|42.01|39.61|0
1648832790000|2022-04-01 17:06:30|42.13|39.73|42.19|39.79|42.19|39.79|42.13|39.73|0
1648832800000|2022-04-01 17:06:40|42.07|39.67|42.07|39.67|42.07|39.67|42.07|39.67|0
1648832810000|2022-04-01 17:06:50|42.13|39.73|42.3|39.9|42.3|39.9|42.13|39.73|0
1648832820000|2022-04-01 17:07:00|42.24|39.84|42.15|39.75|42.24|39.84|42.13|39.73|0
1648832830000|2022-04-01 17:07:10|42.3|39.9|42.3|39.9|42.36|39.96|42.3|39.9|0
1648832840000|2022-04-01 17:07:20|42.24|39.84|41.95|39.55|42.24|39.84|41.95|39.55|0
1648832850000|2022-04-01 17:07:30|42.01|39.61|41.98|39.58|42.01|39.61|41.98|39.58|0
1648832860000|2022-04-01 17:07:40|41.95|39.55|41.95|39.55|42.07|39.67|41.95|39.55|0
1648832870000|2022-04-01 17:07:50|42.01|39.61|41.92|39.52|42.01|39.61|41.92|39.52|0
1648832880000|2022-04-01 17:08:00|41.95|39.55|42.13|39.73|42.18|39.78|41.95|39.55|0
1648832890000|2022-04-01 17:08:10|42.24|39.84|42.3|39.9|42.3|39.9|42.24|39.84|0
1648832900000|2022-04-01 17:08:20|42.24|39.84|42.24|39.84|42.3|39.9|42.18|39.78|0
1648832910000|2022-04-01 17:08:30|42.3|39.9|42.3|39.9|42.3|39.9|42.24|39.84|0
1648832920000|2022-04-01 17:08:40|42.24|39.84|42.24|39.84|42.3|39.9|42.24|39.84|0
1648832930000|2022-04-01 17:08:50|42.36|39.96|42.36|39.96|42.36|39.96|42.24|39.84|0
1648832940000|2022-04-01 17:09:00|42.42|40.02|42.3|39.9|42.42|40.02|42.3|39.9|0
1648832950000|2022-04-01 17:09:10|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1648832960000|2022-04-01 17:09:20|42.07|39.67|41.95|39.55|42.13|39.73|41.95|39.55|0
1648832970000|2022-04-01 17:09:30|41.89|39.49|41.72|39.32|41.89|39.49|41.72|39.32|0
1648832980000|2022-04-01 17:09:40|41.66|39.26|41.54|39.14|41.66|39.26|41.54|39.14|0
1648832990000|2022-04-01 17:09:50|41.48|39.08|41.48|39.08|41.48|39.08|41.48|39.08|0
1648833000000|2022-04-01 17:10:00|41.45|39.05|41.31|38.91|41.45|39.05|41.31|38.91|0
1648833010000|2022-04-01 17:10:10|41.37|38.97|41.25|38.85|41.37|38.97|41.25|38.85|0
1648833020000|2022-04-01 17:10:20|41.19|38.79|41.25|38.85|41.31|38.91|41.19|38.79|0
1648833030000|2022-04-01 17:10:30|41.19|38.79|41.19|38.79|41.19|38.79|41.19|38.79|0
1648833040000|2022-04-01 17:10:40|41.25|38.85|41.14|38.74|41.31|38.91|41.14|38.74|0
1648833050000|2022-04-01 17:10:50|41.08|38.68|40.91|38.51|41.08|38.68|40.91|38.51|0
1648833060000|2022-04-01 17:11:00|40.96|38.56|41.14|38.74|41.14|38.74|40.96|38.56|0
1648833070000|2022-04-01 17:11:10|41.19|38.79|41.31|38.91|41.31|38.91|41.19|38.79|0
1648833080000|2022-04-01 17:11:20|41.25|38.85|40.96|38.56|41.25|38.85|40.96|38.56|0
1648833090000|2022-04-01 17:11:30|40.9|38.5|40.96|38.56|40.96|38.56|40.85|38.45|0
1648833100000|2022-04-01 17:11:40|40.73|38.33|40.79|38.39|40.79|38.39|40.73|38.33|0
1648833110000|2022-04-01 17:11:50|40.68|38.28|40.68|38.28|40.73|38.33|40.68|38.28|0
1648833120000|2022-04-01 17:12:00|40.73|38.33|40.79|38.39|40.79|38.39|40.73|38.33|0
1648833130000|2022-04-01 17:12:10|40.73|38.33|40.85|38.45|40.85|38.45|40.73|38.33|0
1648833140000|2022-04-01 17:12:20|40.9|38.5|40.85|38.45|40.9|38.5|40.85|38.45|0
1648833150000|2022-04-01 17:12:30|40.9|38.5|41.08|38.68|41.08|38.68|40.9|38.5|0
1648833160000|2022-04-01 17:12:40|41.02|38.62|40.9|38.5|41.02|38.62|40.9|38.5|0
1648833170000|2022-04-01 17:12:50|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1648833180000|2022-04-01 17:13:00|41.08|38.68|41.02|38.62|41.08|38.68|41.02|38.62|0
1648833190000|2022-04-01 17:13:10|41.08|38.68|41.02|38.62|41.08|38.68|41.02|38.62|0
1648833200000|2022-04-01 17:13:20|40.96|38.56|40.9|38.5|40.96|38.56|40.9|38.5|0
1648833210000|2022-04-01 17:13:30|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1648833220000|2022-04-01 17:13:40|41.02|38.62|40.99|38.59|41.02|38.62|40.99|38.59|0
1648833230000|2022-04-01 17:13:50|40.9|38.5|40.87|38.47|40.9|38.5|40.87|38.47|0
1648833240000|2022-04-01 17:14:00|40.85|38.45|40.9|38.5|40.9|38.5|40.85|38.45|0
1648833250000|2022-04-01 17:14:10|40.85|38.45|40.79|38.39|40.85|38.45|40.79|38.39|0
1648833260000|2022-04-01 17:14:20|40.85|38.45|40.76|38.36|40.85|38.45|40.76|38.36|0
1648833270000|2022-04-01 17:14:30|40.73|38.33|40.73|38.33|40.79|38.39|40.73|38.33|0
1648833280000|2022-04-01 17:14:40|40.85|38.45|40.85|38.45|40.9|38.5|40.85|38.45|0
1648833290000|2022-04-01 17:14:50|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1648833300000|2022-04-01 17:15:00|40.9|38.5|40.9|38.5|41.02|38.62|40.85|38.45|0
1648833310000|2022-04-01 17:15:10|41.02|38.62|40.85|38.45|41.02|38.62|40.73|38.33|0
1648833320000|2022-04-01 17:15:20|40.76|38.36|40.62|38.22|40.76|38.36|40.62|38.22|0
1648833330000|2022-04-01 17:15:30|40.79|38.39|40.73|38.33|40.79|38.39|40.67|38.27|0
1648833340000|2022-04-01 17:15:40|40.67|38.27|40.62|38.22|40.67|38.27|40.62|38.22|0
1648833350000|2022-04-01 17:15:50|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1648833360000|2022-04-01 17:16:00|40.7|38.3|40.62|38.22|40.7|38.3|40.62|38.22|0
1648833370000|2022-04-01 17:16:10|40.56|38.16|40.56|38.16|40.56|38.16|40.56|38.16|0
1648833380000|2022-04-01 17:16:20|40.67|38.27|40.56|38.16|40.67|38.27|40.56|38.16|0
1648833390000|2022-04-01 17:16:30|40.62|38.22|40.73|38.33|40.73|38.33|40.62|38.22|0
1648833400000|2022-04-01 17:16:40|40.67|38.27|40.62|38.22|40.67|38.27|40.62|38.22|0
1648833410000|2022-04-01 17:16:50|40.67|38.27|40.85|38.45|40.85|38.45|40.67|38.27|0
1648833420000|2022-04-01 17:17:00|40.9|38.5|40.79|38.39|40.96|38.56|40.79|38.39|0
1648833430000|2022-04-01 17:17:10|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1648833440000|2022-04-01 17:17:20|40.79|38.39|40.84|38.44|40.9|38.5|40.79|38.39|0
1648833450000|2022-04-01 17:17:30|40.73|38.33|40.79|38.39|40.79|38.39|40.73|38.33|0
1648833460000|2022-04-01 17:17:40|40.84|38.44|40.79|38.39|40.9|38.5|40.79|38.39|0
1648833470000|2022-04-01 17:17:50|40.73|38.33|40.9|38.5|40.9|38.5|40.73|38.33|0
1648833480000|2022-04-01 17:18:00|40.79|38.39|40.79|38.39|40.79|38.39|40.73|38.33|0
1648833490000|2022-04-01 17:18:10|40.84|38.44|40.84|38.44|40.84|38.44|40.79|38.39|0
1648833500000|2022-04-01 17:18:20|40.79|38.39|40.9|38.5|40.9|38.5|40.79|38.39|0
1648833510000|2022-04-01 17:18:30|40.96|38.56|41.02|38.62|41.02|38.62|40.96|38.56|0
1648833520000|2022-04-01 17:18:40|40.96|38.56|40.9|38.5|41.02|38.62|40.9|38.5|0
1648833530000|2022-04-01 17:18:50|40.84|38.44|40.79|38.39|40.84|38.44|40.79|38.39|0
1648833540000|2022-04-01 17:19:00|40.73|38.33|40.84|38.44|40.84|38.44|40.73|38.33|0
1648833550000|2022-04-01 17:19:10|40.9|38.5|41.02|38.62|41.02|38.62|40.9|38.5|0
1648833560000|2022-04-01 17:19:20|41.07|38.67|41.02|38.62|41.07|38.67|41.02|38.62|0
1648833570000|2022-04-01 17:19:30|41.07|38.67|41.04|38.64|41.07|38.67|41.02|38.62|0
1648833580000|2022-04-01 17:19:40|41.13|38.73|41.07|38.67|41.13|38.73|41.07|38.67|0
1648833590000|2022-04-01 17:19:50|41.13|38.73|41.02|38.62|41.13|38.73|41.02|38.62|0
1648833600000|2022-04-01 17:20:00|41.07|38.67|40.84|38.44|41.07|38.67|40.84|38.44|0
1648833610000|2022-04-01 17:20:10|40.79|38.39|40.9|38.5|40.9|38.5|40.79|38.39|0
1648833620000|2022-04-01 17:20:20|40.84|38.44|40.84|38.44|40.84|38.44|40.81|38.41|0
1648833630000|2022-04-01 17:20:30|40.79|38.39|40.73|38.33|40.79|38.39|40.67|38.27|0
1648833640000|2022-04-01 17:20:40|40.67|38.27|40.67|38.27|40.67|38.27|40.61|38.21|0
1648833650000|2022-04-01 17:20:50|40.61|38.21|40.5|38.1|40.61|38.21|40.5|38.1|0
1648833660000|2022-04-01 17:21:00|40.27|37.87|40.27|37.87|40.33|37.93|40.27|37.87|0
1648833670000|2022-04-01 17:21:10|40.33|37.93|40.1|37.7|40.33|37.93|40.1|37.7|0
1648833680000|2022-04-01 17:21:20|40.16|37.76|40.16|37.76|40.22|37.82|40.16|37.76|0
1648833690000|2022-04-01 17:21:30|40.1|37.7|40.1|37.7|40.1|37.7|40.1|37.7|0
1648833700000|2022-04-01 17:21:40|40.16|37.76|40.16|37.76|40.16|37.76|40.05|37.65|0
1648833710000|2022-04-01 17:21:50|40.1|37.7|40.1|37.7|40.16|37.76|40.1|37.7|0
1648833720000|2022-04-01 17:22:00|40.05|37.65|39.99|37.59|40.05|37.65|39.99|37.59|0
1648833730000|2022-04-01 17:22:10|40.05|37.65|40.07|37.67|40.16|37.76|40.05|37.65|0
1648833740000|2022-04-01 17:22:20|40.1|37.7|40.22|37.82|40.27|37.87|40.1|37.7|0
1648833750000|2022-04-01 17:22:30|40.33|37.93|40.44|38.04|40.44|38.04|40.33|37.93|0
1648833760000|2022-04-01 17:22:40|40.39|37.99|40.56|38.16|40.56|38.16|40.39|37.99|0
1648833770000|2022-04-01 17:22:50|40.67|38.27|40.67|38.27|40.73|38.33|40.67|38.27|0
1648833780000|2022-04-01 17:23:00|40.84|38.44|41.01|38.61|41.01|38.61|40.84|38.44|0
1648833790000|2022-04-01 17:23:10|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1648833800000|2022-04-01 17:23:20|41.13|38.73|41.13|38.73|41.19|38.79|41.13|38.73|0
1648833810000|2022-04-01 17:23:30|41.25|38.85|41.07|38.67|41.25|38.85|41.07|38.67|0
1648833820000|2022-04-01 17:23:40|41.01|38.61|41.07|38.67|41.1|38.7|41.01|38.61|0
1648833830000|2022-04-01 17:23:50|41.01|38.61|41.13|38.73|41.13|38.73|41.01|38.61|0
1648833840000|2022-04-01 17:24:00|41.19|38.79|41.36|38.96|41.36|38.96|41.19|38.79|0
1648833850000|2022-04-01 17:24:10|41.42|39.02|41.36|38.96|41.42|39.02|41.36|38.96|0
1648833860000|2022-04-01 17:24:20|41.42|39.02|41.24|38.84|41.42|39.02|41.24|38.84|0
1648833870000|2022-04-01 17:24:30|41.3|38.9|41.24|38.84|41.3|38.9|41.24|38.84|0
1648833880000|2022-04-01 17:24:40|41.3|38.9|41.36|38.96|41.42|39.02|41.3|38.9|0
1648833890000|2022-04-01 17:24:50|41.42|39.02|41.36|38.96|41.42|39.02|41.36|38.96|0
1648833900000|2022-04-01 17:25:00|41.3|38.9|41.19|38.79|41.3|38.9|41.19|38.79|0
1648833910000|2022-04-01 17:25:10|41.24|38.84|41.24|38.84|41.24|38.84|41.19|38.79|0
1648833920000|2022-04-01 17:25:20|41.19|38.79|41.13|38.73|41.19|38.79|41.07|38.67|0
1648833930000|2022-04-01 17:25:30|41.01|38.61|40.9|38.5|41.01|38.61|40.9|38.5|0
1648833940000|2022-04-01 17:25:40|40.84|38.44|40.9|38.5|40.9|38.5|40.84|38.44|0
1648833950000|2022-04-01 17:25:50|40.96|38.56|40.96|38.56|40.96|38.56|40.9|38.5|0
1648833960000|2022-04-01 17:26:00|40.9|38.5|40.87|38.47|40.9|38.5|40.78|38.38|0
1648833970000|2022-04-01 17:26:10|40.9|38.5|41.36|38.96|41.36|38.96|40.9|38.5|0
1648833980000|2022-04-01 17:26:20|41.39|38.99|41.3|38.9|41.39|38.99|41.3|38.9|0
1648833990000|2022-04-01 17:26:30|41.19|38.79|41.01|38.61|41.19|38.79|41.01|38.61|0
1648834000000|2022-04-01 17:26:40|41.07|38.67|41.19|38.79|41.19|38.79|41.07|38.67|0
1648834010000|2022-04-01 17:26:50|41.3|38.9|41.19|38.79|41.3|38.9|41.19|38.79|0
1648834020000|2022-04-01 17:27:00|41.13|38.73|41.42|39.02|41.42|39.02|41.13|38.73|0
1648834030000|2022-04-01 17:27:10|41.3|38.9|41.3|38.9|41.3|38.9|41.24|38.84|0
1648834040000|2022-04-01 17:27:20|41.24|38.84|41.3|38.9|41.3|38.9|41.24|38.84|0
1648834050000|2022-04-01 17:27:30|41.24|38.84|41.24|38.84|41.24|38.84|41.19|38.79|0
1648834060000|2022-04-01 17:27:40|41.19|38.79|41.13|38.73|41.24|38.84|41.13|38.73|0
1648834070000|2022-04-01 17:27:50|40.96|38.56|41.13|38.73|41.13|38.73|40.96|38.56|0
1648834080000|2022-04-01 17:28:00|41.24|38.84|41.13|38.73|41.24|38.84|41.13|38.73|0
1648834090000|2022-04-01 17:28:10|41.19|38.79|41.01|38.61|41.19|38.79|40.96|38.56|0
1648834100000|2022-04-01 17:28:20|40.96|38.56|41.07|38.67|41.07|38.67|40.96|38.56|0
1648834110000|2022-04-01 17:28:30|41.01|38.61|40.96|38.56|41.01|38.61|40.96|38.56|0
1648834120000|2022-04-01 17:28:40|40.98|38.58|41.24|38.84|41.24|38.84|40.98|38.58|0
1648834130000|2022-04-01 17:28:50|41.19|38.79|41.19|38.79|41.19|38.79|41.19|38.79|0
1648834140000|2022-04-01 17:29:00|41.24|38.84|41.07|38.67|41.24|38.84|41.07|38.67|0
1648834150000|2022-04-01 17:29:10|40.95|38.55|40.9|38.5|40.95|38.55|40.84|38.44|0
1648834160000|2022-04-01 17:29:20|41.01|38.61|41.01|38.61|41.01|38.61|40.95|38.55|0
1648834170000|2022-04-01 17:29:30|41.07|38.67|41.13|38.73|41.19|38.79|41.07|38.67|0
1648834180000|2022-04-01 17:29:40|41.07|38.67|41.18|38.78|41.18|38.78|41.07|38.67|0
1648834190000|2022-04-01 17:29:50|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1648834200000|2022-04-01 17:30:00|41.07|38.67|41.01|38.61|41.18|38.78|41.01|38.61|0
1648834210000|2022-04-01 17:30:10|40.95|38.55|41.18|38.78|41.18|38.78|40.95|38.55|0
1648834220000|2022-04-01 17:30:20|41.24|38.84|41.47|39.07|41.47|39.07|41.24|38.84|0
1648834230000|2022-04-01 17:30:30|41.42|39.02|41.53|39.13|41.53|39.13|41.42|39.02|0
1648834240000|2022-04-01 17:30:40|41.59|39.19|41.3|38.9|41.59|39.19|41.3|38.9|0
1648834250000|2022-04-01 17:30:50|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1648834260000|2022-04-01 17:31:00|41.42|39.02|41.3|38.9|41.42|39.02|41.24|38.84|0
1648834270000|2022-04-01 17:31:10|41.24|38.84|41.18|38.78|41.3|38.9|41.18|38.78|0
1648834280000|2022-04-01 17:31:20|41.13|38.73|41.18|38.78|41.18|38.78|41.13|38.73|0
1648834290000|2022-04-01 17:31:30|41.21|38.81|41.42|39.02|41.42|39.02|41.21|38.81|0
1648834300000|2022-04-01 17:31:40|41.47|39.07|41.59|39.19|41.59|39.19|41.47|39.07|0
1648834310000|2022-04-01 17:31:50|41.76|39.36|41.65|39.25|41.76|39.36|41.65|39.25|0
1648834320000|2022-04-01 17:32:00|41.71|39.31|41.79|39.39|41.79|39.39|41.71|39.31|0
1648834330000|2022-04-01 17:32:10|41.76|39.36|41.59|39.19|41.76|39.36|41.59|39.19|0
1648834340000|2022-04-01 17:32:20|41.47|39.07|41.3|38.9|41.47|39.07|41.3|38.9|0
1648834350000|2022-04-01 17:32:30|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1648834360000|2022-04-01 17:32:40|41.3|38.9|41.42|39.02|41.42|39.02|41.3|38.9|0
1648834370000|2022-04-01 17:32:50|41.38|38.98|41.18|38.78|41.38|38.98|41.18|38.78|0
1648834380000|2022-04-01 17:33:00|41.24|38.84|41.13|38.73|41.24|38.84|41.13|38.73|0
1648834390000|2022-04-01 17:33:10|41.01|38.61|41.18|38.78|41.18|38.78|41.01|38.61|0
1648834400000|2022-04-01 17:33:20|41.24|38.84|41.13|38.73|41.3|38.9|41.13|38.73|0
1648834410000|2022-04-01 17:33:30|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1648834420000|2022-04-01 17:33:40|41.13|38.73|41.13|38.73|41.13|38.73|41.07|38.67|0
1648834430000|2022-04-01 17:33:50|41.07|38.67|41.18|38.78|41.18|38.78|41.07|38.67|0
1648834440000|2022-04-01 17:34:00|41.13|38.73|41.13|38.73|41.18|38.78|41.13|38.73|0
1648834450000|2022-04-01 17:34:10|41.07|38.67|41.01|38.61|41.07|38.67|41.01|38.61|0
1648834470000|2022-04-01 17:34:30|41.07|38.67|41.18|38.78|41.18|38.78|41.01|38.61|0
1648834480000|2022-04-01 17:34:40|41.21|38.81|41.24|38.84|41.3|38.9|41.21|38.81|0
1648834490000|2022-04-01 17:34:50|41.21|38.81|41.13|38.73|41.21|38.81|41.13|38.73|0
1648834500000|2022-04-01 17:35:00|41.07|38.67|41.18|38.78|41.18|38.78|41.07|38.67|0
1648834510000|2022-04-01 17:35:10|41.24|38.84|41.41|39.01|41.47|39.07|41.24|38.84|0
1648834520000|2022-04-01 17:35:20|41.3|38.9|41.41|39.01|41.41|39.01|41.3|38.9|0
1648834530000|2022-04-01 17:35:30|41.27|38.87|41.47|39.07|41.47|39.07|41.27|38.87|0
1648834540000|2022-04-01 17:35:40|41.59|39.19|41.47|39.07|41.59|39.19|41.47|39.07|0
1648834550000|2022-04-01 17:35:50|41.53|39.13|41.59|39.19|41.59|39.19|41.53|39.13|0
1648834560000|2022-04-01 17:36:00|41.65|39.25|41.7|39.3|41.79|39.39|41.65|39.25|0
1648834570000|2022-04-01 17:36:10|41.82|39.42|41.88|39.48|41.88|39.48|41.82|39.42|0
1648834580000|2022-04-01 17:36:20|41.82|39.42|41.82|39.42|41.82|39.42|41.82|39.42|0
1648834590000|2022-04-01 17:36:30|41.76|39.36|42|39.6|42|39.6|41.76|39.36|0
1648834600000|2022-04-01 17:36:40|41.94|39.54|42.14|39.74|42.14|39.74|41.94|39.54|0
1648834610000|2022-04-01 17:36:50|42.11|39.71|42.14|39.74|42.14|39.74|42.11|39.71|0
1648834620000|2022-04-01 17:37:00|42.29|39.89|42.47|40.07|42.47|40.07|42.29|39.89|0
1648834630000|2022-04-01 17:37:10|42.53|40.13|42.59|40.19|42.59|40.19|42.53|40.13|0
1648834640000|2022-04-01 17:37:20|42.53|40.13|42.58|40.18|42.58|40.18|42.53|40.13|0
1648834650000|2022-04-01 17:37:30|42.64|40.24|42.79|40.39|42.79|40.39|42.64|40.24|0
1648834660000|2022-04-01 17:37:40|42.82|40.42|42.76|40.36|42.82|40.42|42.76|40.36|0
1648834670000|2022-04-01 17:37:50|42.7|40.3|42.58|40.18|42.7|40.3|42.58|40.18|0
1648834680000|2022-04-01 17:38:00|42.7|40.3|42.7|40.3|42.7|40.3|42.64|40.24|0
1648834690000|2022-04-01 17:38:10|42.85|40.45|43.12|40.72|43.12|40.72|42.85|40.45|0
1648834700000|2022-04-01 17:38:20|43.24|40.84|43.36|40.96|43.36|40.96|43.24|40.84|0
1648834710000|2022-04-01 17:38:30|43.3|40.9|43.36|40.96|43.36|40.96|43.3|40.9|0
1648834720000|2022-04-01 17:38:40|43.48|41.08|43.42|41.02|43.48|41.08|43.42|41.02|0
1648834730000|2022-04-01 17:38:50|43.36|40.96|43.36|40.96|43.36|40.96|43.3|40.9|0
1648834740000|2022-04-01 17:39:00|43.3|40.9|43.3|40.9|43.36|40.96|43.3|40.9|0
1648834750000|2022-04-01 17:39:10|43.24|40.84|43.24|40.84|43.24|40.84|43.24|40.84|0
1648834760000|2022-04-01 17:39:20|43.18|40.78|43.03|40.63|43.18|40.78|43|40.6|0
1648834770000|2022-04-01 17:39:30|43.06|40.66|42.97|40.57|43.06|40.66|42.94|40.54|0
1648834780000|2022-04-01 17:39:40|43|40.6|43.06|40.66|43.06|40.66|43|40.6|0
1648834790000|2022-04-01 17:39:50|43.18|40.78|43.12|40.72|43.18|40.78|43.12|40.72|0
1648834800000|2022-04-01 17:40:00|43.18|40.78|43.06|40.66|43.18|40.78|43|40.6|0
1648834810000|2022-04-01 17:40:10|43|40.6|43.12|40.72|43.12|40.72|43|40.6|0
1648834820000|2022-04-01 17:40:20|43.18|40.78|43.3|40.9|43.3|40.9|43.12|40.72|0
1648834830000|2022-04-01 17:40:30|43.36|40.96|43.36|40.96|43.36|40.96|43.36|40.96|0
1648834840000|2022-04-01 17:40:40|43.18|40.78|43.18|40.78|43.18|40.78|43.12|40.72|0
1648834850000|2022-04-01 17:40:50|43.21|40.81|43.12|40.72|43.21|40.81|43.12|40.72|0
1648834860000|2022-04-01 17:41:00|43.18|40.78|43.3|40.9|43.3|40.9|43.18|40.78|0
1648834870000|2022-04-01 17:41:10|43.24|40.84|43.24|40.84|43.24|40.84|43.24|40.84|0
1648834880000|2022-04-01 17:41:20|43.18|40.78|43.21|40.81|43.24|40.84|43.18|40.78|0
1648834890000|2022-04-01 17:41:30|43.24|40.84|43.12|40.72|43.24|40.84|43.12|40.72|0
1648834900000|2022-04-01 17:41:40|43.24|40.84|43.3|40.9|43.3|40.9|43.18|40.78|0
1648834910000|2022-04-01 17:41:50|43.36|40.96|43.66|41.26|43.66|41.26|43.36|40.96|0
1648834920000|2022-04-01 17:42:00|43.72|41.32|43.87|41.47|43.87|41.47|43.72|41.32|0
1648834930000|2022-04-01 17:42:10|43.78|41.38|43.72|41.32|43.84|41.44|43.72|41.32|0
1648834940000|2022-04-01 17:42:20|43.75|41.35|43.78|41.38|43.78|41.38|43.72|41.32|0
1648834960000|2022-04-01 17:42:40|43.9|41.5|43.96|41.56|43.96|41.56|43.9|41.5|0
1648834970000|2022-04-01 17:42:50|44.02|41.62|43.9|41.5|44.02|41.62|43.9|41.5|0
1648834980000|2022-04-01 17:43:00|43.84|41.44|43.84|41.44|43.9|41.5|43.84|41.44|0
1648834990000|2022-04-01 17:43:10|43.93|41.53|43.9|41.5|43.96|41.56|43.9|41.5|0
1648835000000|2022-04-01 17:43:20|43.84|41.44|43.84|41.44|43.9|41.5|43.84|41.44|0
1648835010000|2022-04-01 17:43:30|43.9|41.5|43.9|41.5|43.9|41.5|43.84|41.44|0
1648835020000|2022-04-01 17:43:40|43.87|41.47|43.84|41.44|43.87|41.47|43.84|41.44|0
1648835030000|2022-04-01 17:43:50|43.72|41.32|43.66|41.26|43.72|41.32|43.6|41.2|0
1648835040000|2022-04-01 17:44:00|43.54|41.14|43.48|41.08|43.54|41.14|43.42|41.02|0
1648835050000|2022-04-01 17:44:10|43.42|41.02|43.36|40.96|43.42|41.02|43.3|40.9|0
1648835060000|2022-04-01 17:44:20|43.3|40.9|43.42|41.02|43.42|41.02|43.3|40.9|0
1648835070000|2022-04-01 17:44:30|43.36|40.96|43.24|40.84|43.36|40.96|43.24|40.84|0
1648835080000|2022-04-01 17:44:40|43.3|40.9|43.24|40.84|43.3|40.9|43.24|40.84|0
1648835090000|2022-04-01 17:44:50|43.3|40.9|43.3|40.9|43.3|40.9|43.27|40.87|0
1648835100000|2022-04-01 17:45:00|43.18|40.78|43.12|40.72|43.24|40.84|43.12|40.72|0
1648835110000|2022-04-01 17:45:10|43.18|40.78|42.94|40.54|43.18|40.78|42.94|40.54|0
1648835120000|2022-04-01 17:45:20|42.88|40.48|43.06|40.66|43.06|40.66|42.85|40.45|0
1648835130000|2022-04-01 17:45:30|43.12|40.72|42.94|40.54|43.12|40.72|42.94|40.54|0
1648835140000|2022-04-01 17:45:40|43|40.6|43.06|40.66|43.06|40.66|43|40.6|0
1648835150000|2022-04-01 17:45:50|43.12|40.72|43.12|40.72|43.12|40.72|43.06|40.66|0
1648835160000|2022-04-01 17:46:00|43.09|40.69|43.24|40.84|43.24|40.84|43.06|40.66|0
1648835170000|2022-04-01 17:46:10|43.15|40.75|43|40.6|43.15|40.75|43|40.6|0
1648835180000|2022-04-01 17:46:20|43.06|40.66|43.09|40.69|43.12|40.72|43.06|40.66|0
1648835190000|2022-04-01 17:46:30|43.24|40.84|43.12|40.72|43.24|40.84|43.12|40.72|0
1648835200000|2022-04-01 17:46:40|43.18|40.78|43.18|40.78|43.18|40.78|43.12|40.72|0
1648835210000|2022-04-01 17:46:50|43.12|40.72|43.24|40.84|43.24|40.84|43.12|40.72|0
1648835220000|2022-04-01 17:47:00|43.18|40.78|43.06|40.66|43.18|40.78|43.06|40.66|0
1648835230000|2022-04-01 17:47:10|43.12|40.72|43.12|40.72|43.14|40.74|43.12|40.72|0
1648835240000|2022-04-01 17:47:20|43.24|40.84|43.18|40.78|43.24|40.84|43.18|40.78|0
1648835250000|2022-04-01 17:47:30|43.12|40.72|43.06|40.66|43.14|40.74|43.06|40.66|0
1648835260000|2022-04-01 17:47:40|43|40.6|43|40.6|43|40.6|43|40.6|0
1648835270000|2022-04-01 17:47:50|43.06|40.66|43.06|40.66|43.06|40.66|43|40.6|0
1648835280000|2022-04-01 17:48:00|43.12|40.72|43.12|40.72|43.12|40.72|43.12|40.72|0
1648835290000|2022-04-01 17:48:10|43.08|40.68|43.06|40.66|43.12|40.72|43|40.6|0
1648835300000|2022-04-01 17:48:20|43.12|40.72|43.12|40.72|43.12|40.72|43.06|40.66|0
1648835310000|2022-04-01 17:48:30|43.06|40.66|43.06|40.66|43.06|40.66|43.06|40.66|0
1648835320000|2022-04-01 17:48:40|42.94|40.54|42.82|40.42|42.94|40.54|42.82|40.42|0
1648835330000|2022-04-01 17:48:50|42.94|40.54|42.88|40.48|43|40.6|42.88|40.48|0
1648835340000|2022-04-01 17:49:00|42.82|40.42|42.79|40.39|42.82|40.42|42.76|40.36|0
1648835350000|2022-04-01 17:49:10|42.76|40.36|42.7|40.3|42.76|40.36|42.64|40.24|0
1648835360000|2022-04-01 17:49:20|42.64|40.24|42.76|40.36|42.76|40.36|42.64|40.24|0
1648835370000|2022-04-01 17:49:30|42.7|40.3|42.94|40.54|42.94|40.54|42.7|40.3|0
1648835380000|2022-04-01 17:49:40|42.91|40.51|43|40.6|43|40.6|42.88|40.48|0
1648835390000|2022-04-01 17:49:50|43.06|40.66|43.08|40.68|43.12|40.72|43.06|40.66|0
1648835400000|2022-04-01 17:50:00|42.94|40.54|42.82|40.42|42.94|40.54|42.82|40.42|0
1648835410000|2022-04-01 17:50:10|43.06|40.66|42.76|40.36|43.06|40.66|42.76|40.36|0
1648835420000|2022-04-01 17:50:20|42.82|40.42|42.7|40.3|42.82|40.42|42.7|40.3|0
1648835430000|2022-04-01 17:50:30|42.76|40.36|42.88|40.48|42.88|40.48|42.76|40.36|0
1648835440000|2022-04-01 17:50:40|42.82|40.42|42.82|40.42|42.82|40.42|42.82|40.42|0
1648835450000|2022-04-01 17:50:50|42.76|40.36|42.76|40.36|42.76|40.36|42.7|40.3|0
1648835460000|2022-04-01 17:51:00|42.82|40.42|42.7|40.3|42.82|40.42|42.7|40.3|0
1648835470000|2022-04-01 17:51:10|42.64|40.24|42.58|40.18|42.7|40.3|42.58|40.18|0
1648835480000|2022-04-01 17:51:20|42.61|40.21|42.7|40.3|42.7|40.3|42.61|40.21|0
1648835490000|2022-04-01 17:51:30|42.76|40.36|42.06|39.66|42.76|40.36|42.06|39.66|0
1648835500000|2022-04-01 17:51:40|42.12|39.72|42.12|39.72|42.12|39.72|42.12|39.72|0
1648835510000|2022-04-01 17:51:50|42.06|39.66|42.18|39.78|42.18|39.78|42.06|39.66|0
1648835520000|2022-04-01 17:52:00|42.29|39.89|42.24|39.84|42.29|39.89|42.24|39.84|0
1648835530000|2022-04-01 17:52:10|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1648835540000|2022-04-01 17:52:20|42.15|39.75|42|39.6|42.18|39.78|42|39.6|0
1648835550000|2022-04-01 17:52:30|41.97|39.57|42.03|39.63|42.03|39.63|41.97|39.57|0
1648835560000|2022-04-01 17:52:40|41.94|39.54|41.94|39.54|42|39.6|41.94|39.54|0
1648835570000|2022-04-01 17:52:50|41.88|39.48|41.88|39.48|41.88|39.48|41.88|39.48|0
1648835580000|2022-04-01 17:53:00|41.82|39.42|41.94|39.54|42|39.6|41.82|39.42|0
1648835590000|2022-04-01 17:53:10|42|39.6|42|39.6|42|39.6|41.94|39.54|0
1648835600000|2022-04-01 17:53:20|42.06|39.66|41.88|39.48|42.06|39.66|41.88|39.48|0
1648835610000|2022-04-01 17:53:30|42|39.6|42|39.6|42.06|39.66|42|39.6|0
1648835620000|2022-04-01 17:53:40|42.06|39.66|42.06|39.66|42.12|39.72|42.06|39.66|0
1648835630000|2022-04-01 17:53:50|42.12|39.72|42.18|39.78|42.23|39.83|42.12|39.72|0
1648835640000|2022-04-01 17:54:00|42.23|39.83|42.18|39.78|42.29|39.89|42.18|39.78|0
1648835650000|2022-04-01 17:54:10|42.29|39.89|42.23|39.83|42.29|39.89|42.23|39.83|0
1648835660000|2022-04-01 17:54:20|42.26|39.86|42|39.6|42.26|39.86|42|39.6|0
1648835670000|2022-04-01 17:54:30|42.06|39.66|41.88|39.48|42.06|39.66|41.88|39.48|0
1648835680000|2022-04-01 17:54:40|42|39.6|42|39.6|42|39.6|41.94|39.54|0
1648835690000|2022-04-01 17:54:50|42.06|39.66|42.09|39.69|42.09|39.69|42.06|39.66|0
1648835700000|2022-04-01 17:55:00|42.06|39.66|41.88|39.48|42.06|39.66|41.88|39.48|0
1648835710000|2022-04-01 17:55:10|42|39.6|41.97|39.57|42|39.6|41.97|39.57|0
1648835720000|2022-04-01 17:55:20|41.82|39.42|41.94|39.54|42|39.6|41.82|39.42|0
1648835730000|2022-04-01 17:55:30|42|39.6|42.18|39.78|42.18|39.78|42|39.6|0
1648835740000|2022-04-01 17:55:40|42.23|39.83|42.29|39.89|42.29|39.89|42.23|39.83|0
1648835750000|2022-04-01 17:55:50|42.23|39.83|42.18|39.78|42.23|39.83|42.18|39.78|0
1648835760000|2022-04-01 17:56:00|42.14|39.74|42.12|39.72|42.17|39.77|42.12|39.72|0
1648835770000|2022-04-01 17:56:10|42.23|39.83|42.35|39.95|42.35|39.95|42.23|39.83|0
1648835780000|2022-04-01 17:56:20|42.47|40.07|42.59|40.19|42.59|40.19|42.47|40.07|0
1648835790000|2022-04-01 17:56:30|42.53|40.13|42.35|39.95|42.53|40.13|42.35|39.95|0
1648835800000|2022-04-01 17:56:40|42.41|40.01|42.41|40.01|42.41|40.01|42.35|39.95|0
1648835810000|2022-04-01 17:56:50|42.47|40.07|42.53|40.13|42.59|40.19|42.47|40.07|0
1648835820000|2022-04-01 17:57:00|42.47|40.07|42.29|39.89|42.47|40.07|42.29|39.89|0
1648835830000|2022-04-01 17:57:10|42.35|39.95|42.41|40.01|42.47|40.07|42.35|39.95|0
1648835840000|2022-04-01 17:57:20|42.47|40.07|42.35|39.95|42.47|40.07|42.29|39.89|0
1648835850000|2022-04-01 17:57:30|42.29|39.89|42.41|40.01|42.41|40.01|42.29|39.89|0
1648835860000|2022-04-01 17:57:40|42.35|39.95|42.35|39.95|42.41|40.01|42.35|39.95|0
1648835870000|2022-04-01 17:57:50|42.44|40.04|42.47|40.07|42.47|40.07|42.44|40.04|0
1648835880000|2022-04-01 17:58:00|42.41|40.01|42.53|40.13|42.59|40.19|42.35|39.95|0
1648835890000|2022-04-01 17:58:10|42.59|40.19|42.59|40.19|42.59|40.19|42.59|40.19|0
1648835900000|2022-04-01 17:58:20|42.53|40.13|42.53|40.13|42.53|40.13|42.47|40.07|0
1648835910000|2022-04-01 17:58:30|42.56|40.16|42.71|40.31|42.71|40.31|42.56|40.16|0
1648835920000|2022-04-01 17:58:40|42.65|40.25|42.77|40.37|42.77|40.37|42.65|40.25|0
1648835930000|2022-04-01 17:58:50|42.71|40.31|42.89|40.49|42.89|40.49|42.71|40.31|0
1648835940000|2022-04-01 17:59:00|42.83|40.43|42.95|40.55|42.95|40.55|42.83|40.43|0
1648835950000|2022-04-01 17:59:10|42.92|40.52|42.83|40.43|42.92|40.52|42.77|40.37|0
1648835960000|2022-04-01 17:59:20|42.77|40.37|42.95|40.55|42.95|40.55|42.77|40.37|0
1648835970000|2022-04-01 17:59:30|42.89|40.49|42.65|40.25|42.89|40.49|42.65|40.25|0
1648835980000|2022-04-01 17:59:40|42.59|40.19|42.68|40.28|42.68|40.28|42.59|40.19|0
1648835990000|2022-04-01 17:59:50|42.65|40.25|42.65|40.25|42.65|40.25|42.65|40.25|0
1648836000000|2022-04-01 18:00:00|42.59|40.19|42.41|40.01|42.59|40.19|42.41|40.01|0
1648836010000|2022-04-01 18:00:10|42.47|40.07|42.71|40.31|42.71|40.31|42.47|40.07|0
1648836020000|2022-04-01 18:00:20|42.77|40.37|43.07|40.67|43.07|40.67|42.77|40.37|0
1648836030000|2022-04-01 18:00:30|43.13|40.73|42.95|40.55|43.13|40.73|42.95|40.55|0
1648836040000|2022-04-01 18:00:40|42.83|40.43|43.07|40.67|43.13|40.73|42.83|40.43|0
1648836050000|2022-04-01 18:00:50|43.01|40.61|42.91|40.51|43.01|40.61|42.91|40.51|0
1648836060000|2022-04-01 18:01:00|42.95|40.55|42.77|40.37|42.95|40.55|42.77|40.37|0
1648836070000|2022-04-01 18:01:10|42.71|40.31|42.71|40.31|42.71|40.31|42.71|40.31|0
1648836080000|2022-04-01 18:01:20|42.83|40.43|42.83|40.43|42.83|40.43|42.71|40.31|0
1648836090000|2022-04-01 18:01:30|42.91|40.51|42.83|40.43|42.91|40.51|42.77|40.37|0
1648836100000|2022-04-01 18:01:40|42.79|40.39|42.71|40.31|42.79|40.39|42.71|40.31|0
1648836110000|2022-04-01 18:01:50|42.77|40.37|42.83|40.43|42.89|40.49|42.77|40.37|0
1648836120000|2022-04-01 18:02:00|42.89|40.49|42.95|40.55|42.97|40.57|42.89|40.49|0
1648836130000|2022-04-01 18:02:10|43.01|40.61|42.83|40.43|43.01|40.61|42.83|40.43|0
1648836140000|2022-04-01 18:02:20|42.95|40.55|43.19|40.79|43.19|40.79|42.95|40.55|0
1648836150000|2022-04-01 18:02:30|42.6|40.2|42.9|40.5|42.9|40.5|42.6|40.2|0
1648836160000|2022-04-01 18:02:40|42.78|40.38|42.78|40.38|42.78|40.38|42.66|40.26|0
1648836170000|2022-04-01 18:02:50|42.9|40.5|42.84|40.44|42.9|40.5|42.78|40.38|0
1648836180000|2022-04-01 18:03:00|42.96|40.56|42.96|40.56|42.96|40.56|42.9|40.5|0
1648836190000|2022-04-01 18:03:10|43.08|40.68|42.84|40.44|43.08|40.68|42.84|40.44|0
1648836200000|2022-04-01 18:03:20|42.96|40.56|43.08|40.68|43.08|40.68|42.96|40.56|0
1648836210000|2022-04-01 18:03:30|43.02|40.62|42.96|40.56|43.02|40.62|42.78|40.38|0
1648836220000|2022-04-01 18:03:40|42.9|40.5|43.02|40.62|43.02|40.62|42.9|40.5|0
1648836230000|2022-04-01 18:03:50|42.96|40.56|43.14|40.74|43.14|40.74|42.96|40.56|0
1648836240000|2022-04-01 18:04:00|43.26|40.86|43.32|40.92|43.32|40.92|43.2|40.8|0
1648836250000|2022-04-01 18:04:10|43.38|40.98|43.32|40.92|43.38|40.98|43.32|40.92|0
1648836260000|2022-04-01 18:04:20|43.26|40.86|43.38|40.98|43.38|40.98|43.26|40.86|0
1648836270000|2022-04-01 18:04:30|43.35|40.95|43.38|40.98|43.38|40.98|43.35|40.95|0
1648836280000|2022-04-01 18:04:40|43.35|40.95|43.44|41.04|43.44|41.04|43.32|40.92|0
1648836290000|2022-04-01 18:04:50|43.5|41.1|43.81|41.41|43.81|41.41|43.5|41.1|0
1648836300000|2022-04-01 18:05:00|43.75|41.35|44.24|41.84|44.24|41.84|43.75|41.35|0
1648836310000|2022-04-01 18:05:10|44.3|41.9|44.36|41.96|44.48|42.08|44.3|41.9|0
1648836320000|2022-04-01 18:05:20|44.42|42.02|44.24|41.84|44.42|42.02|44.24|41.84|0
1648836330000|2022-04-01 18:05:30|44.18|41.78|44.42|42.02|44.42|42.02|44.18|41.78|0
1648836340000|2022-04-01 18:05:40|44.55|42.15|44.67|42.27|44.67|42.27|44.55|42.15|0
1648836350000|2022-04-01 18:05:50|44.61|42.21|44.73|42.33|44.73|42.33|44.61|42.21|0
1648836360000|2022-04-01 18:06:00|44.76|42.36|44.86|42.46|44.86|42.46|44.76|42.36|0
1648836370000|2022-04-01 18:06:10|44.79|42.39|44.79|42.39|44.79|42.39|44.73|42.33|0
1648836380000|2022-04-01 18:06:20|44.86|42.46|44.86|42.46|44.86|42.46|44.73|42.33|0
1648836390000|2022-04-01 18:06:30|44.79|42.39|44.67|42.27|44.79|42.39|44.67|42.27|0
1648836400000|2022-04-01 18:06:40|44.55|42.15|44.48|42.08|44.55|42.15|44.42|42.02|0
1648836410000|2022-04-01 18:06:50|44.42|42.02|44.42|42.02|44.42|42.02|44.42|42.02|0
1648836420000|2022-04-01 18:07:00|44.3|41.9|44.3|41.9|44.3|41.9|44.24|41.84|0
1648836430000|2022-04-01 18:07:10|44.24|41.84|44.18|41.78|44.24|41.84|44.18|41.78|0
1648836440000|2022-04-01 18:07:20|44.11|41.71|43.93|41.53|44.11|41.71|43.93|41.53|0
1648836450000|2022-04-01 18:07:30|43.99|41.59|44.05|41.65|44.05|41.65|43.99|41.59|0
1648836460000|2022-04-01 18:07:40|43.99|41.59|43.81|41.41|43.99|41.59|43.81|41.41|0
1648836470000|2022-04-01 18:07:50|43.87|41.47|43.75|41.35|43.87|41.47|43.75|41.35|0
1648836480000|2022-04-01 18:08:00|43.69|41.29|43.62|41.22|43.69|41.29|43.62|41.22|0
1648836490000|2022-04-01 18:08:10|43.5|41.1|43.44|41.04|43.5|41.1|43.44|41.04|0
1648836500000|2022-04-01 18:08:20|43.5|41.1|43.75|41.35|43.75|41.35|43.5|41.1|0
1648836510000|2022-04-01 18:08:30|43.68|41.28|43.93|41.53|43.93|41.53|43.68|41.28|0
1648836520000|2022-04-01 18:08:40|43.99|41.59|44.11|41.71|44.11|41.71|43.99|41.59|0
1648836530000|2022-04-01 18:08:50|44.17|41.77|44.3|41.9|44.3|41.9|44.11|41.71|0
1648836540000|2022-04-01 18:09:00|44.05|41.65|44.05|41.65|44.11|41.71|44.05|41.65|0
1648836550000|2022-04-01 18:09:10|43.99|41.59|44.11|41.71|44.11|41.71|43.99|41.59|0
1648836560000|2022-04-01 18:09:20|44.05|41.65|43.99|41.59|44.05|41.65|43.93|41.53|0
1648836570000|2022-04-01 18:09:30|43.93|41.53|43.68|41.28|43.93|41.53|43.68|41.28|0
1648836580000|2022-04-01 18:09:40|43.75|41.35|43.87|41.47|43.87|41.47|43.75|41.35|0
1648836590000|2022-04-01 18:09:50|43.93|41.53|43.93|41.53|43.99|41.59|43.93|41.53|0
1648836600000|2022-04-01 18:10:00|43.81|41.41|43.68|41.28|43.81|41.41|43.68|41.28|0
1648836610000|2022-04-01 18:10:10|43.62|41.22|43.62|41.22|43.62|41.22|43.62|41.22|0
1648836620000|2022-04-01 18:10:20|43.59|41.19|43.68|41.28|43.68|41.28|43.59|41.19|0
1648836630000|2022-04-01 18:10:30|43.62|41.22|43.75|41.35|43.75|41.35|43.62|41.22|0
1648836640000|2022-04-01 18:10:40|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1648836650000|2022-04-01 18:10:50|43.62|41.22|43.62|41.22|43.62|41.22|43.56|41.16|0
1648836660000|2022-04-01 18:11:00|43.56|41.16|43.62|41.22|43.62|41.22|43.56|41.16|0
1648836670000|2022-04-01 18:11:10|43.56|41.16|43.32|40.92|43.56|41.16|43.32|40.92|0
1648836680000|2022-04-01 18:11:20|43.2|40.8|43.32|40.92|43.32|40.92|43.2|40.8|0
1648836690000|2022-04-01 18:11:30|43.38|40.98|43.38|40.98|43.38|40.98|43.32|40.92|0
1648836700000|2022-04-01 18:11:40|43.26|40.86|43.32|40.92|43.38|40.98|43.26|40.86|0
1648836710000|2022-04-01 18:11:50|43.38|40.98|43.5|41.1|43.5|41.1|43.38|40.98|0
1648836720000|2022-04-01 18:12:00|43.56|41.16|43.44|41.04|43.56|41.16|43.44|41.04|0
1648836730000|2022-04-01 18:12:10|43.62|41.22|43.81|41.41|43.81|41.41|43.62|41.22|0
1648836740000|2022-04-01 18:12:20|43.93|41.53|43.93|41.53|43.93|41.53|43.9|41.5|0
1648836750000|2022-04-01 18:12:30|43.99|41.59|43.74|41.34|43.99|41.59|43.74|41.34|0
1648836760000|2022-04-01 18:12:40|43.81|41.41|43.81|41.41|43.81|41.41|43.81|41.41|0
1648836770000|2022-04-01 18:12:50|43.74|41.34|43.74|41.34|43.74|41.34|43.68|41.28|0
1648836780000|2022-04-01 18:13:00|43.87|41.47|43.74|41.34|43.87|41.47|43.74|41.34|0
1648836790000|2022-04-01 18:13:10|43.8|41.4|43.87|41.47|43.87|41.47|43.8|41.4|0
1648836800000|2022-04-01 18:13:20|43.93|41.53|43.99|41.59|43.99|41.59|43.87|41.47|0
1648836810000|2022-04-01 18:13:30|44.05|41.65|44.05|41.65|44.05|41.65|44.05|41.65|0
1648836820000|2022-04-01 18:13:40|43.99|41.59|44.05|41.65|44.11|41.71|43.99|41.59|0
1648836830000|2022-04-01 18:13:50|43.99|41.59|43.93|41.53|43.99|41.59|43.93|41.53|0
1648836840000|2022-04-01 18:14:00|44.05|41.65|44.08|41.68|44.08|41.68|44.05|41.65|0
1648836850000|2022-04-01 18:14:10|44.11|41.71|44.17|41.77|44.23|41.83|44.11|41.71|0
1648836860000|2022-04-01 18:14:20|44.23|41.83|44.17|41.77|44.3|41.9|44.17|41.77|0
1648836870000|2022-04-01 18:14:30|44.29|41.89|44.36|41.96|44.36|41.96|44.29|41.89|0
1648836880000|2022-04-01 18:14:40|44.23|41.83|44.11|41.71|44.23|41.83|44.11|41.71|0
1648836890000|2022-04-01 18:14:50|44.17|41.77|44.74|42.34|45.87|43.47|44.17|41.77|0
1648836900000|2022-04-01 18:15:00|44.86|42.46|44.92|42.52|44.98|42.58|44.8|42.4|0
1648836910000|2022-04-01 18:15:10|45.05|42.65|44.33|41.93|45.05|42.65|44.33|41.93|0
1648836920000|2022-04-01 18:15:20|44.45|42.05|44.54|42.14|44.54|42.14|44.39|41.99|0
1648836930000|2022-04-01 18:15:30|44.58|42.18|44.54|42.14|44.58|42.18|44.51|42.11|0
1648836940000|2022-04-01 18:15:40|44.58|42.18|44.76|42.36|44.76|42.36|44.58|42.18|0
1648836950000|2022-04-01 18:15:50|44.82|42.42|44.76|42.36|44.82|42.42|44.76|42.36|0
1648836960000|2022-04-01 18:16:00|44.79|42.39|44.51|42.11|44.79|42.39|44.51|42.11|0
1648836970000|2022-04-01 18:16:10|44.39|41.99|44.39|41.99|44.45|42.05|44.33|41.93|0
1648836980000|2022-04-01 18:16:20|44.33|41.93|44.42|42.02|44.42|42.02|44.33|41.93|0
1648836990000|2022-04-01 18:16:30|44.57|42.17|44.51|42.11|44.57|42.17|44.45|42.05|0
1648837000000|2022-04-01 18:16:40|44.45|42.05|44.39|41.99|44.45|42.05|44.39|41.99|0
1648837010000|2022-04-01 18:16:50|44.45|42.05|44.33|41.93|44.45|42.05|44.33|41.93|0
1648837020000|2022-04-01 18:17:00|44.27|41.87|44.27|41.87|44.33|41.93|44.27|41.87|0
1648837030000|2022-04-01 18:17:10|44.45|42.05|44.33|41.93|44.45|42.05|44.27|41.87|0
1648837040000|2022-04-01 18:17:20|44.39|41.99|44.39|41.99|44.39|41.99|44.39|41.99|0
1648837050000|2022-04-01 18:17:30|44.51|42.11|44.51|42.11|44.51|42.11|44.45|42.05|0
1648837060000|2022-04-01 18:17:40|44.39|41.99|44.54|42.14|44.57|42.17|44.39|41.99|0
1648837070000|2022-04-01 18:17:50|44.51|42.11|44.45|42.05|44.57|42.17|44.45|42.05|0
1648837080000|2022-04-01 18:18:00|44.42|42.02|44.39|41.99|44.45|42.05|44.39|41.99|0
1648837090000|2022-04-01 18:18:10|44.51|42.11|44.7|42.3|44.7|42.3|44.51|42.11|0
1648837100000|2022-04-01 18:18:20|44.73|42.33|44.7|42.3|44.73|42.33|44.64|42.24|0
1648837110000|2022-04-01 18:18:30|44.51|42.11|44.64|42.24|44.64|42.24|44.51|42.11|0
1648837120000|2022-04-01 18:18:40|44.57|42.17|44.45|42.05|44.57|42.17|44.39|41.99|0
1648837130000|2022-04-01 18:18:50|44.39|41.99|44.39|41.99|44.39|41.99|44.39|41.99|0
1648837140000|2022-04-01 18:19:00|44.33|41.93|44.26|41.86|44.39|41.99|44.26|41.86|0
1648837150000|2022-04-01 18:19:10|44.2|41.8|44.02|41.62|44.2|41.8|44.02|41.62|0
1648837160000|2022-04-01 18:19:20|43.9|41.5|43.96|41.56|43.96|41.56|43.9|41.5|0
1648837170000|2022-04-01 18:19:30|44.14|41.74|44.2|41.8|44.2|41.8|44.14|41.74|0
1648837180000|2022-04-01 18:19:40|44.08|41.68|44.02|41.62|44.08|41.68|44.02|41.62|0
1648837190000|2022-04-01 18:19:50|43.96|41.56|43.96|41.56|43.96|41.56|43.83|41.43|0
1648837200000|2022-04-01 18:20:00|43.9|41.5|43.9|41.5|44.08|41.68|43.9|41.5|0
1648837210000|2022-04-01 18:20:10|44.14|41.74|44.17|41.77|44.17|41.77|44.14|41.74|0
1648837220000|2022-04-01 18:20:20|44.2|41.8|44.08|41.68|44.2|41.8|44.08|41.68|0
1648837230000|2022-04-01 18:20:30|44.14|41.74|44.08|41.68|44.14|41.74|44.08|41.68|0
1648837240000|2022-04-01 18:20:40|44.14|41.74|44.33|41.93|44.33|41.93|44.14|41.74|0
1648837250000|2022-04-01 18:20:50|44.2|41.8|44.14|41.74|44.2|41.8|44.14|41.74|0
1648837260000|2022-04-01 18:21:00|44.26|41.86|44.2|41.8|44.26|41.86|43.83|41.43|0
1648837270000|2022-04-01 18:21:10|44.26|41.86|44.39|41.99|44.39|41.99|44.2|41.8|0
1648837280000|2022-04-01 18:21:20|44.51|42.11|44.45|42.05|44.63|42.23|44.45|42.05|0
1648837290000|2022-04-01 18:21:30|44.26|41.86|44.2|41.8|44.26|41.86|44.2|41.8|0
1648837300000|2022-04-01 18:21:40|44.26|41.86|44.45|42.05|44.45|42.05|44.26|41.86|0
1648837310000|2022-04-01 18:21:50|44.26|41.86|44.45|42.05|44.45|42.05|44.26|41.86|0
1648837320000|2022-04-01 18:22:00|44.54|42.14|44.2|41.8|44.57|42.17|44.2|41.8|0
1648837330000|2022-04-01 18:22:10|44.32|41.92|44.63|42.23|44.63|42.23|44.32|41.92|0
1648837340000|2022-04-01 18:22:20|44.54|42.14|44.57|42.17|44.57|42.17|44.51|42.11|0
1648837350000|2022-04-01 18:22:30|44.63|42.23|44.7|42.3|44.7|42.3|44.63|42.23|0
1648837360000|2022-04-01 18:22:40|44.57|42.17|44.51|42.11|44.57|42.17|44.51|42.11|0
1648837370000|2022-04-01 18:22:50|44.45|42.05|44.45|42.05|44.45|42.05|44.42|42.02|0
1648837380000|2022-04-01 18:23:00|44.66|42.26|44.82|42.42|44.82|42.42|44.66|42.26|0
1648837390000|2022-04-01 18:23:10|44.76|42.36|44.76|42.36|44.76|42.36|44.7|42.3|0
1648837400000|2022-04-01 18:23:20|44.57|42.17|44.88|42.48|44.88|42.48|44.57|42.17|0
1648837410000|2022-04-01 18:23:30|44.76|42.36|44.7|42.3|44.76|42.36|44.7|42.3|0
1648837420000|2022-04-01 18:23:40|44.63|42.23|44.7|42.3|44.7|42.3|44.6|42.2|0
1648837430000|2022-04-01 18:23:50|44.63|42.23|44.63|42.23|44.7|42.3|44.57|42.17|0
1648837440000|2022-04-01 18:24:00|44.57|42.17|44.51|42.11|44.57|42.17|44.51|42.11|0
1648837450000|2022-04-01 18:24:10|44.45|42.05|44.42|42.02|44.45|42.05|44.39|41.99|0
1648837460000|2022-04-01 18:24:20|44.39|41.99|44.39|41.99|44.39|41.99|44.32|41.92|0
1648837470000|2022-04-01 18:24:30|44.29|41.89|44.2|41.8|44.29|41.89|44.2|41.8|0
1648837480000|2022-04-01 18:24:40|44.26|41.86|44.14|41.74|44.26|41.86|44.14|41.74|0
1648837490000|2022-04-01 18:24:50|44.08|41.68|44.14|41.74|44.2|41.8|44.08|41.68|0
1648837500000|2022-04-01 18:25:00|44.08|41.68|44.08|41.68|44.14|41.74|44.08|41.68|0
1648837510000|2022-04-01 18:25:10|44.2|41.8|44.14|41.74|44.2|41.8|44.08|41.68|0
1648837520000|2022-04-01 18:25:20|44.02|41.62|44.08|41.68|44.08|41.68|44.02|41.62|0
1648837530000|2022-04-01 18:25:30|44.2|41.8|44.02|41.62|44.2|41.8|44.02|41.62|0
1648837540000|2022-04-01 18:25:40|44.08|41.68|44.2|41.8|44.2|41.8|44.08|41.68|0
1648837550000|2022-04-01 18:25:50|44.26|41.86|44.38|41.98|44.38|41.98|44.14|41.74|0
1648837560000|2022-04-01 18:26:00|44.45|42.05|44.57|42.17|44.57|42.17|44.45|42.05|0
1648837570000|2022-04-01 18:26:10|44.63|42.23|44.63|42.23|44.63|42.23|44.51|42.11|0
1648837580000|2022-04-01 18:26:20|44.82|42.42|44.94|42.54|44.94|42.54|44.82|42.42|0
1648837590000|2022-04-01 18:26:30|45.01|42.61|45.01|42.61|45.13|42.73|45.01|42.61|0
1648837600000|2022-04-01 18:26:40|45.13|42.73|44.94|42.54|45.13|42.73|44.94|42.54|0
1648837610000|2022-04-01 18:26:50|45.01|42.61|44.82|42.42|45.01|42.61|44.82|42.42|0
1648837620000|2022-04-01 18:27:00|45.01|42.61|44.76|42.36|45.01|42.61|44.76|42.36|0
1648837630000|2022-04-01 18:27:10|44.82|42.42|44.88|42.48|44.88|42.48|44.76|42.36|0
1648837640000|2022-04-01 18:27:20|44.76|42.36|44.57|42.17|44.76|42.36|44.57|42.17|0
1648837650000|2022-04-01 18:27:30|44.51|42.11|44.63|42.23|44.63|42.23|44.51|42.11|0
1648837660000|2022-04-01 18:27:40|44.69|42.29|44.54|42.14|44.69|42.29|44.45|42.05|0
1648837670000|2022-04-01 18:27:50|44.51|42.11|44.69|42.29|44.69|42.29|44.51|42.11|0
1648837680000|2022-04-01 18:28:00|44.63|42.23|45.07|42.67|45.07|42.67|44.63|42.23|0
1648837690000|2022-04-01 18:28:10|45.01|42.61|45.13|42.73|45.13|42.73|45.01|42.61|0
1648837700000|2022-04-01 18:28:20|45.19|42.79|45.26|42.86|45.26|42.86|45.19|42.79|0
1648837710000|2022-04-01 18:28:30|45.19|42.79|45.19|42.79|45.26|42.86|45.19|42.79|0
1648837720000|2022-04-01 18:28:40|45.26|42.86|45|42.6|45.26|42.86|45|42.6|0
1648837730000|2022-04-01 18:28:50|45.07|42.67|45.32|42.92|45.32|42.92|45.07|42.67|0
1648837740000|2022-04-01 18:29:00|45.38|42.98|45.19|42.79|45.38|42.98|45.19|42.79|0
1648837750000|2022-04-01 18:29:10|45.26|42.86|45.07|42.67|45.26|42.86|45.07|42.67|0
1648837760000|2022-04-01 18:29:20|45.13|42.73|45.38|42.98|45.38|42.98|45.13|42.73|0
1648837770000|2022-04-01 18:29:30|45.41|43.01|45.44|43.04|45.51|43.11|45.38|42.98|0
1648837780000|2022-04-01 18:29:40|45.51|43.11|45.57|43.17|45.7|43.3|45.51|43.11|0
1648837790000|2022-04-01 18:29:50|45.51|43.11|45.76|43.36|45.76|43.36|45.51|43.11|0
1648837800000|2022-04-01 18:30:00|45.7|43.3|45.76|43.36|45.82|43.42|45.7|43.3|0
1648837810000|2022-04-01 18:30:10|45.82|43.42|45.95|43.55|45.95|43.55|45.82|43.42|0
1648837820000|2022-04-01 18:30:20|45.88|43.48|46.01|43.61|46.01|43.61|45.88|43.48|0
1648837830000|2022-04-01 18:30:30|46.08|43.68|46.08|43.68|46.14|43.74|45.88|43.48|0
1648837840000|2022-04-01 18:30:40|46.11|43.71|46.14|43.74|46.14|43.74|46.08|43.68|0
1648837850000|2022-04-01 18:30:50|46.01|43.61|46.07|43.67|46.07|43.67|45.98|43.58|0
1648837860000|2022-04-01 18:31:00|45.95|43.55|45.88|43.48|46.01|43.61|45.88|43.48|0
1648837870000|2022-04-01 18:31:10|45.95|43.55|45.51|43.11|45.95|43.55|45.51|43.11|0
1648837880000|2022-04-01 18:31:20|45.63|43.23|45.72|43.32|45.72|43.32|45.57|43.17|0
1648837890000|2022-04-01 18:31:30|45.69|43.29|46.2|43.8|46.2|43.8|45.69|43.29|0
1648837900000|2022-04-01 18:31:40|46.27|43.87|46.07|43.67|46.27|43.87|46.01|43.61|0
1648837910000|2022-04-01 18:31:50|46.14|43.74|46.33|43.93|46.33|43.93|46.14|43.74|0
1648837920000|2022-04-01 18:32:00|46.39|43.99|46.33|43.93|46.39|43.99|46.33|43.93|0
1648837930000|2022-04-01 18:32:10|46.27|43.87|46.33|43.93|46.39|43.99|46.27|43.87|0
1648837940000|2022-04-01 18:32:20|46.39|43.99|46.46|44.06|46.46|44.06|46.39|43.99|0
1648837950000|2022-04-01 18:32:30|46.39|43.99|46.65|44.25|46.65|44.25|46.39|43.99|0
1648837960000|2022-04-01 18:32:40|46.71|44.31|46.84|44.44|46.84|44.44|46.71|44.31|0
1648837970000|2022-04-01 18:32:50|46.78|44.38|46.91|44.51|46.91|44.51|46.78|44.38|0
1648837980000|2022-04-01 18:33:00|46.84|44.44|46.65|44.25|46.84|44.44|46.65|44.25|0
1648837990000|2022-04-01 18:33:10|46.58|44.18|46.65|44.25|46.71|44.31|46.58|44.18|0
1648838000000|2022-04-01 18:33:20|46.52|44.12|46.39|43.99|46.52|44.12|46.39|43.99|0
1648838010000|2022-04-01 18:33:30|46.26|43.86|46.39|43.99|46.39|43.99|46.26|43.86|0
1648838020000|2022-04-01 18:33:40|46.33|43.93|46.33|43.93|46.39|43.99|46.33|43.93|0
1648838030000|2022-04-01 18:33:50|46.52|44.12|46.39|43.99|46.52|44.12|46.33|43.93|0
1648838040000|2022-04-01 18:34:00|46.33|43.93|46.33|43.93|46.39|43.99|46.33|43.93|0
1648838050000|2022-04-01 18:34:10|46.39|43.99|46.39|43.99|46.39|43.99|46.33|43.93|0
1648838060000|2022-04-01 18:34:20|46.26|43.86|46.14|43.74|46.26|43.86|46.07|43.67|0
1648838070000|2022-04-01 18:34:30|46.2|43.8|46.39|43.99|46.39|43.99|46.2|43.8|0
1648838080000|2022-04-01 18:34:40|46.46|44.06|46.46|44.06|46.46|44.06|46.39|43.99|0
1648838090000|2022-04-01 18:34:50|46.58|44.18|46.78|44.38|46.78|44.38|46.58|44.18|0
1648838100000|2022-04-01 18:35:00|46.84|44.44|46.71|44.31|46.84|44.44|46.71|44.31|0
1648838110000|2022-04-01 18:35:10|46.84|44.44|46.58|44.18|46.84|44.44|46.58|44.18|0
1648838120000|2022-04-01 18:35:20|46.71|44.31|46.65|44.25|46.71|44.31|46.65|44.25|0
1648838130000|2022-04-01 18:35:30|46.58|44.18|46.71|44.31|46.78|44.38|46.58|44.18|0
1648838140000|2022-04-01 18:35:40|46.68|44.28|46.46|44.06|46.68|44.28|46.46|44.06|0
1648838150000|2022-04-01 18:35:50|46.33|43.93|46.33|43.93|46.39|43.99|46.33|43.93|0
1648838160000|2022-04-01 18:36:00|46.39|43.99|46.33|43.93|46.39|43.99|46.26|43.86|0
1648838170000|2022-04-01 18:36:10|46.26|43.86|46.26|43.86|46.39|43.99|46.26|43.86|0
1648838180000|2022-04-01 18:36:20|46.2|43.8|46.2|43.8|46.26|43.86|46.2|43.8|0
1648838190000|2022-04-01 18:36:30|46.17|43.77|46.14|43.74|46.2|43.8|46.14|43.74|0
1648838200000|2022-04-01 18:36:40|46.01|43.61|45.98|43.58|46.01|43.61|45.95|43.55|0
1648838210000|2022-04-01 18:36:50|45.95|43.55|45.88|43.48|45.95|43.55|45.82|43.42|0
1648838220000|2022-04-01 18:37:00|45.76|43.36|45.76|43.36|45.76|43.36|45.76|43.36|0
1648838230000|2022-04-01 18:37:10|45.82|43.42|45.69|43.29|45.82|43.42|45.69|43.29|0
1648838240000|2022-04-01 18:37:20|45.76|43.36|45.76|43.36|45.76|43.36|45.76|43.36|0
1648838250000|2022-04-01 18:37:30|45.69|43.29|45.66|43.26|45.69|43.29|45.63|43.23|0
1648838260000|2022-04-01 18:37:40|45.57|43.17|45.38|42.98|45.57|43.17|45.38|42.98|0
1648838270000|2022-04-01 18:37:50|45.31|42.91|45.38|42.98|45.38|42.98|45.31|42.91|0
1648838280000|2022-04-01 18:38:00|45.5|43.1|45.5|43.1|45.5|43.1|45.44|43.04|0
1648838290000|2022-04-01 18:38:10|45.57|43.17|45.69|43.29|45.82|43.42|45.57|43.17|0
1648838300000|2022-04-01 18:38:20|45.63|43.23|45.75|43.35|45.75|43.35|45.63|43.23|0
1648838310000|2022-04-01 18:38:30|45.69|43.29|45.69|43.29|45.69|43.29|45.69|43.29|0
1648838320000|2022-04-01 18:38:40|45.75|43.35|45.69|43.29|45.82|43.42|45.69|43.29|0
1648838330000|2022-04-01 18:38:50|45.63|43.23|45.63|43.23|45.63|43.23|45.57|43.17|0
1648838340000|2022-04-01 18:39:00|45.75|43.35|45.78|43.38|45.78|43.38|45.69|43.29|0
1648838350000|2022-04-01 18:39:10|45.75|43.35|45.82|43.42|45.94|43.54|45.75|43.35|0
1648838360000|2022-04-01 18:39:20|45.69|43.29|45.5|43.1|45.69|43.29|45.5|43.1|0
1648838370000|2022-04-01 18:39:30|45.53|43.13|45.56|43.16|45.56|43.16|45.5|43.1|0
1648838380000|2022-04-01 18:39:40|45.5|43.1|45.69|43.29|45.69|43.29|45.5|43.1|0
1648838390000|2022-04-01 18:39:50|45.75|43.35|45.82|43.42|45.82|43.42|45.75|43.35|0
1648838400000|2022-04-01 18:40:00|45.88|43.48|45.94|43.54|45.94|43.54|45.88|43.48|0
1648838410000|2022-04-01 18:40:10|45.88|43.48|46.01|43.61|46.01|43.61|45.82|43.42|0
1648838420000|2022-04-01 18:40:20|45.91|43.51|46.07|43.67|46.07|43.67|45.91|43.51|0
1648838430000|2022-04-01 18:40:30|46.13|43.73|46.07|43.67|46.13|43.73|46.07|43.67|0
1648838440000|2022-04-01 18:40:40|46.13|43.73|46.13|43.73|46.2|43.8|46.13|43.73|0
1648838450000|2022-04-01 18:40:50|46.2|43.8|46.26|43.86|46.26|43.86|46.2|43.8|0
1648838460000|2022-04-01 18:41:00|46.33|43.93|46.65|44.25|46.65|44.25|46.33|43.93|0
1648838470000|2022-04-01 18:41:10|46.58|44.18|46.71|44.31|46.77|44.37|46.58|44.18|0
1648838480000|2022-04-01 18:41:20|46.65|44.25|46.71|44.31|46.71|44.31|46.65|44.25|0
1648838490000|2022-04-01 18:41:30|46.65|44.25|46.64|44.24|46.65|44.25|46.64|44.24|0
1648838500000|2022-04-01 18:41:40|46.58|44.18|46.58|44.18|46.64|44.24|46.58|44.18|0
1648838510000|2022-04-01 18:41:50|46.52|44.12|46.45|44.05|46.52|44.12|46.45|44.05|0
1648838520000|2022-04-01 18:42:00|46.39|43.99|44.37|41.97|46.96|44.56|44.37|41.97|0
1648838530000|2022-04-01 18:42:10|44.31|41.91|44.18|41.78|44.31|41.91|44.18|41.78|0
1648838540000|2022-04-01 18:42:20|44.24|41.84|44.97|42.57|44.97|42.57|44.15|41.75|0
1648838550000|2022-04-01 18:42:30|44.9|42.5|44.9|42.5|44.9|42.5|44.9|42.5|0
1648838560000|2022-04-01 18:42:40|45.03|42.63|44.97|42.57|45.09|42.69|44.97|42.57|0
1648838570000|2022-04-01 18:42:50|45.09|42.69|45.03|42.63|45.09|42.69|45.03|42.63|0
1648838580000|2022-04-01 18:43:00|45.16|42.76|45.22|42.82|45.28|42.88|45.16|42.76|0
1648838590000|2022-04-01 18:43:10|45.16|42.76|45.16|42.76|45.16|42.76|45.09|42.69|0
1648838600000|2022-04-01 18:43:20|45.28|42.88|45.41|43.01|45.41|43.01|45.28|42.88|0
1648838610000|2022-04-01 18:43:30|45.34|42.94|45.47|43.07|45.47|43.07|45.34|42.94|0
1648838620000|2022-04-01 18:43:40|45.34|42.94|45.34|42.94|45.34|42.94|45.34|42.94|0
1648838630000|2022-04-01 18:43:50|45.31|42.91|45.47|43.07|45.47|43.07|45.31|42.91|0
1648838640000|2022-04-01 18:44:00|45.53|43.13|45.66|43.26|45.66|43.26|45.53|43.13|0
1648838650000|2022-04-01 18:44:10|45.72|43.32|45.66|43.26|45.72|43.32|45.66|43.26|0
1648838660000|2022-04-01 18:44:20|45.72|43.32|45.72|43.32|45.72|43.32|45.72|43.32|0
1648838670000|2022-04-01 18:44:30|45.79|43.39|45.85|43.45|45.85|43.45|45.79|43.39|0
1648838680000|2022-04-01 18:44:40|45.91|43.51|45.91|43.51|45.91|43.51|45.85|43.45|0
1648838690000|2022-04-01 18:44:50|45.79|43.39|45.69|43.29|45.79|43.39|45.66|43.26|0
1648838700000|2022-04-01 18:45:00|45.66|43.26|45.72|43.32|45.72|43.32|45.66|43.26|0
1648838710000|2022-04-01 18:45:10|45.79|43.39|45.85|43.45|45.85|43.45|45.79|43.39|0
1648838720000|2022-04-01 18:45:20|45.79|43.39|45.91|43.51|45.91|43.51|45.72|43.32|0
1648838730000|2022-04-01 18:45:30|45.85|43.45|46.11|43.71|46.11|43.71|45.85|43.45|0
1648838740000|2022-04-01 18:45:40|46.3|43.9|46.04|43.64|46.3|43.9|46.04|43.64|0
1648838750000|2022-04-01 18:45:50|46.01|43.61|45.79|43.39|46.01|43.61|45.79|43.39|0
1648838760000|2022-04-01 18:46:00|45.72|43.32|45.6|43.2|45.72|43.32|45.53|43.13|0
1648838770000|2022-04-01 18:46:10|45.66|43.26|45.37|42.97|45.66|43.26|45.37|42.97|0
1648838780000|2022-04-01 18:46:20|45.41|43.01|45.41|43.01|45.41|43.01|45.37|42.97|0
1648838790000|2022-04-01 18:46:30|45.34|42.94|45.47|43.07|45.47|43.07|45.34|42.94|0
1648838800000|2022-04-01 18:46:40|45.44|43.04|45.22|42.82|45.44|43.04|45.22|42.82|0
1648838810000|2022-04-01 18:46:50|45.28|42.88|45.28|42.88|45.28|42.88|45.22|42.82|0
1648838820000|2022-04-01 18:47:00|45.25|42.85|45.41|43.01|45.41|43.01|45.22|42.82|0
1648838830000|2022-04-01 18:47:10|45.34|42.94|45.28|42.88|45.34|42.94|45.25|42.85|0
1648838840000|2022-04-01 18:47:20|45.15|42.75|45.22|42.82|45.22|42.82|45.09|42.69|0
1648838850000|2022-04-01 18:47:30|45.15|42.75|45.22|42.82|45.28|42.88|45.15|42.75|0
1648838860000|2022-04-01 18:47:40|45.34|42.94|45.28|42.88|45.34|42.94|45.28|42.88|0
1648838870000|2022-04-01 18:47:50|45.22|42.82|45.15|42.75|45.22|42.82|45.15|42.75|0
1648838880000|2022-04-01 18:48:00|45.09|42.69|45.09|42.69|45.09|42.69|45.03|42.63|0
1648838890000|2022-04-01 18:48:10|45.06|42.66|45.03|42.63|45.06|42.66|44.96|42.56|0
1648838900000|2022-04-01 18:48:20|45.09|42.69|45.22|42.82|45.22|42.82|45.09|42.69|0
1648838910000|2022-04-01 18:48:30|45.12|42.72|45.15|42.75|45.15|42.75|45.12|42.72|0
1648838920000|2022-04-01 18:48:40|45.09|42.69|45.03|42.63|45.09|42.69|45.03|42.63|0
1648838930000|2022-04-01 18:48:50|45.09|42.69|45.28|42.88|45.28|42.88|45.09|42.69|0
1648838940000|2022-04-01 18:49:00|45.34|42.94|45.22|42.82|45.34|42.94|45.22|42.82|0
1648838950000|2022-04-01 18:49:10|45.25|42.85|45.15|42.75|45.25|42.85|45.15|42.75|0
1648838960000|2022-04-01 18:49:20|45.22|42.82|45.28|42.88|45.28|42.88|45.22|42.82|0
1648838970000|2022-04-01 18:49:30|45.34|42.94|45.22|42.82|45.34|42.94|45.22|42.82|0
1648838980000|2022-04-01 18:49:40|45.15|42.75|45.09|42.69|45.15|42.75|45.03|42.63|0
1648838990000|2022-04-01 18:49:50|45.15|42.75|45.03|42.63|45.15|42.75|45.03|42.63|0
1648839000000|2022-04-01 18:50:00|45.09|42.69|45.15|42.75|45.15|42.75|45.03|42.63|0
1648839010000|2022-04-01 18:50:10|45.09|42.69|44.59|42.19|45.09|42.69|44.59|42.19|0
1648839020000|2022-04-01 18:50:20|44.65|42.25|44.65|42.25|44.65|42.25|44.65|42.25|0
1648839030000|2022-04-01 18:50:30|44.59|42.19|44.59|42.19|44.65|42.25|44.59|42.19|0
1648839040000|2022-04-01 18:50:40|44.65|42.25|44.53|42.13|44.65|42.25|44.46|42.06|0
1648839050000|2022-04-01 18:50:50|44.4|42|44.4|42|44.46|42.06|44.34|41.94|0
1648839060000|2022-04-01 18:51:00|44.46|42.06|44.59|42.19|44.65|42.25|44.46|42.06|0
1648839070000|2022-04-01 18:51:10|44.53|42.13|44.53|42.13|44.62|42.22|44.53|42.13|0
1648839080000|2022-04-01 18:51:20|44.65|42.25|44.65|42.25|44.71|42.31|44.65|42.25|0
1648839090000|2022-04-01 18:51:30|44.71|42.31|44.77|42.37|44.77|42.37|44.71|42.31|0
1648839100000|2022-04-01 18:51:40|44.84|42.44|44.9|42.5|44.9|42.5|44.84|42.44|0
1648839110000|2022-04-01 18:51:50|44.84|42.44|44.77|42.37|44.84|42.44|44.77|42.37|0
1648839120000|2022-04-01 18:52:00|44.84|42.44|44.84|42.44|44.9|42.5|44.84|42.44|0
1648839130000|2022-04-01 18:52:10|44.77|42.37|44.65|42.25|44.77|42.37|44.59|42.19|0
1648839140000|2022-04-01 18:52:20|44.77|42.37|44.84|42.44|44.84|42.44|44.77|42.37|0
1648839150000|2022-04-01 18:52:30|44.71|42.31|44.65|42.25|44.71|42.31|44.65|42.25|0
1648839160000|2022-04-01 18:52:40|44.62|42.22|44.65|42.25|44.65|42.25|44.59|42.19|0
1648839170000|2022-04-01 18:52:50|44.71|42.31|44.77|42.37|44.77|42.37|44.71|42.31|0
1648839180000|2022-04-01 18:53:00|44.65|42.25|44.59|42.19|44.71|42.31|44.59|42.19|0
1648839190000|2022-04-01 18:53:10|44.71|42.31|44.65|42.25|44.71|42.31|44.65|42.25|0
1648839200000|2022-04-01 18:53:20|44.52|42.12|44.46|42.06|44.52|42.12|44.46|42.06|0
1648839210000|2022-04-01 18:53:30|44.4|42|44.34|41.94|44.4|42|44.34|41.94|0
1648839220000|2022-04-01 18:53:40|44.28|41.88|44.28|41.88|44.46|42.06|44.28|41.88|0
1648839230000|2022-04-01 18:53:50|44.34|41.94|44.28|41.88|44.34|41.94|44.28|41.88|0
1648839240000|2022-04-01 18:54:00|44.34|41.94|44.28|41.88|44.34|41.94|44.28|41.88|0
1648839250000|2022-04-01 18:54:10|44.4|42|44.4|42|44.4|42|44.4|42|0
1648839260000|2022-04-01 18:54:20|44.34|41.94|44.34|41.94|44.4|42|44.3|41.9|0
1648839270000|2022-04-01 18:54:30|44.28|41.88|44.3|41.9|44.34|41.94|44.28|41.88|0
1648839280000|2022-04-01 18:54:40|44.27|41.87|44.34|41.94|44.4|42|44.27|41.87|0
1648839290000|2022-04-01 18:54:50|44.4|42|44.4|42|44.46|42.06|44.4|42|0
1648839300000|2022-04-01 18:55:00|44.46|42.06|44.59|42.19|44.65|42.25|44.46|42.06|0
1648839310000|2022-04-01 18:55:10|44.4|42|44.46|42.06|44.46|42.06|44.4|42|0
1648839320000|2022-04-01 18:55:20|44.34|41.94|44.34|41.94|44.4|42|44.34|41.94|0
1648839330000|2022-04-01 18:55:30|44.4|42|44.52|42.12|44.52|42.12|44.34|41.94|0
1648839340000|2022-04-01 18:55:40|44.46|42.06|44.46|42.06|44.52|42.12|44.46|42.06|0
1648839350000|2022-04-01 18:55:50|44.43|42.03|44.52|42.12|44.52|42.12|44.43|42.03|0
1648839360000|2022-04-01 18:56:00|44.59|42.19|44.77|42.37|44.77|42.37|44.59|42.19|0
1648839370000|2022-04-01 18:56:10|44.65|42.25|44.59|42.19|44.65|42.25|44.52|42.12|0
1648839380000|2022-04-01 18:56:20|44.55|42.15|44.65|42.25|44.65|42.25|44.55|42.15|0
1648839390000|2022-04-01 18:56:30|44.77|42.37|44.84|42.44|44.84|42.44|44.77|42.37|0
1648839400000|2022-04-01 18:56:40|44.9|42.5|44.87|42.47|44.9|42.5|44.87|42.47|0
1648839410000|2022-04-01 18:56:50|44.9|42.5|44.9|42.5|44.9|42.5|44.9|42.5|0
1648839420000|2022-04-01 18:57:00|44.96|42.56|44.83|42.43|45.02|42.62|44.83|42.43|0
1648839430000|2022-04-01 18:57:10|44.77|42.37|44.58|42.18|44.77|42.37|44.58|42.18|0
1648839440000|2022-04-01 18:57:20|44.46|42.06|44.46|42.06|44.52|42.12|44.46|42.06|0
1648839450000|2022-04-01 18:57:30|44.52|42.12|44.52|42.12|44.52|42.12|44.46|42.06|0
1648839460000|2022-04-01 18:57:40|44.46|42.06|44.34|41.94|44.46|42.06|44.34|41.94|0
1648839470000|2022-04-01 18:57:50|44.4|42|44.27|41.87|44.4|42|44.27|41.87|0
1648839480000|2022-04-01 18:58:00|44.03|41.63|44.03|41.63|44.03|41.63|44.03|41.63|0
1648839490000|2022-04-01 18:58:10|43.9|41.5|44.03|41.63|44.09|41.69|43.9|41.5|0
1648839500000|2022-04-01 18:58:20|44.09|41.69|43.9|41.5|44.09|41.69|43.9|41.5|0
1648839510000|2022-04-01 18:58:30|43.84|41.44|43.84|41.44|43.84|41.44|43.78|41.38|0
1648839520000|2022-04-01 18:58:40|43.78|41.38|43.66|41.26|43.78|41.38|43.66|41.26|0
1648839530000|2022-04-01 18:58:50|43.59|41.19|43.59|41.19|43.66|41.26|43.59|41.19|0
1648839540000|2022-04-01 18:59:00|43.78|41.38|43.66|41.26|43.78|41.38|43.66|41.26|0
1648839550000|2022-04-01 18:59:10|43.78|41.38|43.72|41.32|43.9|41.5|43.72|41.32|0
1648839560000|2022-04-01 18:59:20|43.53|41.13|43.66|41.26|43.66|41.26|43.53|41.13|0
1648839570000|2022-04-01 18:59:30|43.72|41.32|43.59|41.19|43.72|41.32|43.59|41.19|0
1648839580000|2022-04-01 18:59:40|43.66|41.26|43.78|41.38|43.78|41.38|43.66|41.26|0
1648839590000|2022-04-01 18:59:50|43.72|41.32|43.9|41.5|43.9|41.5|43.72|41.32|0
1648839600000|2022-04-01 19:00:00|43.72|41.32|43.66|41.26|43.78|41.38|43.66|41.26|0
1648839610000|2022-04-01 19:00:10|43.68|41.28|43.96|41.56|43.96|41.56|43.68|41.28|0
1648839620000|2022-04-01 19:00:20|43.9|41.5|44.15|41.75|44.15|41.75|43.9|41.5|0
1648839630000|2022-04-01 19:00:30|44.09|41.69|44.02|41.62|44.09|41.69|43.9|41.5|0
1648839640000|2022-04-01 19:00:40|43.96|41.56|44.27|41.87|44.27|41.87|43.96|41.56|0
1648839650000|2022-04-01 19:00:50|44.21|41.81|44.4|42|44.4|42|44.21|41.81|0
1648839660000|2022-04-01 19:01:00|44.46|42.06|44.52|42.12|44.52|42.12|44.46|42.06|0
1648839670000|2022-04-01 19:01:10|44.58|42.18|44.58|42.18|44.58|42.18|44.58|42.18|0
1648839680000|2022-04-01 19:01:20|44.65|42.25|44.65|42.25|44.71|42.31|44.65|42.25|0
1648839690000|2022-04-01 19:01:30|44.71|42.31|44.65|42.25|44.71|42.31|44.65|42.25|0
1648839700000|2022-04-01 19:01:40|44.52|42.12|44.77|42.37|44.77|42.37|44.52|42.12|0
1648839710000|2022-04-01 19:01:50|44.9|42.5|44.83|42.43|44.9|42.5|44.83|42.43|0
1648839720000|2022-04-01 19:02:00|44.77|42.37|44.83|42.43|44.96|42.56|44.77|42.37|0
1648839730000|2022-04-01 19:02:10|44.96|42.56|44.96|42.56|44.96|42.56|44.9|42.5|0
1648839740000|2022-04-01 19:02:20|45.27|42.87|45.24|42.84|45.53|43.13|45.24|42.84|0
1648839750000|2022-04-01 19:02:30|45.27|42.87|45.34|42.94|45.34|42.94|45.21|42.81|0
1648839760000|2022-04-01 19:02:40|45.4|43|45.4|43|45.46|43.06|45.4|43|0
1648839770000|2022-04-01 19:02:50|45.46|43.06|45.46|43.06|45.46|43.06|45.46|43.06|0
1648839780000|2022-04-01 19:03:00|45.34|42.94|45.15|42.75|45.34|42.94|45.15|42.75|0
1648839790000|2022-04-01 19:03:10|45.21|42.81|45.08|42.68|45.21|42.81|45.08|42.68|0
1648839800000|2022-04-01 19:03:20|45.21|42.81|44.83|42.43|45.21|42.81|44.83|42.43|0
1648839810000|2022-04-01 19:03:30|44.89|42.49|45.11|42.71|45.11|42.71|44.89|42.49|0
1648839820000|2022-04-01 19:03:40|45.15|42.75|45.15|42.75|45.18|42.78|45.15|42.75|0
1648839830000|2022-04-01 19:03:50|45.08|42.68|45.15|42.75|45.15|42.75|45.08|42.68|0
1648839840000|2022-04-01 19:04:00|45.21|42.81|45.21|42.81|45.34|42.94|45.21|42.81|0
1648839850000|2022-04-01 19:04:10|45.34|42.94|45.21|42.81|45.4|43|45.21|42.81|0
1648839860000|2022-04-01 19:04:20|45.15|42.75|45.08|42.68|45.15|42.75|45.08|42.68|0
1648839870000|2022-04-01 19:04:30|45.21|42.81|45.08|42.68|45.21|42.81|45.08|42.68|0
1648839880000|2022-04-01 19:04:40|45.02|42.62|44.83|42.43|45.02|42.62|44.83|42.43|0
1648839890000|2022-04-01 19:04:50|44.8|42.4|44.83|42.43|44.83|42.43|44.77|42.37|0
1648839900000|2022-04-01 19:05:00|44.71|42.31|44.71|42.31|44.96|42.56|44.64|42.24|0
1648839910000|2022-04-01 19:05:10|44.77|42.37|44.77|42.37|44.77|42.37|44.71|42.31|0
1648839920000|2022-04-01 19:05:20|44.83|42.43|44.8|42.4|44.89|42.49|44.8|42.4|0
1648839930000|2022-04-01 19:05:30|44.77|42.37|44.77|42.37|44.89|42.49|44.77|42.37|0
1648839940000|2022-04-01 19:05:40|44.96|42.56|44.86|42.46|45.02|42.62|44.86|42.46|0
1648839950000|2022-04-01 19:05:50|44.96|42.56|44.89|42.49|44.96|42.56|44.89|42.49|0
1648839960000|2022-04-01 19:06:00|44.83|42.43|44.77|42.37|44.83|42.43|44.77|42.37|0
1648839970000|2022-04-01 19:06:10|45.02|42.62|44.99|42.59|45.02|42.62|44.96|42.56|0
1648839980000|2022-04-01 19:06:20|44.89|42.49|44.89|42.49|44.96|42.56|44.89|42.49|0
1648839990000|2022-04-01 19:06:30|44.96|42.56|45.21|42.81|45.21|42.81|44.96|42.56|0
1648840000000|2022-04-01 19:06:40|45.27|42.87|45.21|42.81|45.27|42.87|45.14|42.74|0
1648840010000|2022-04-01 19:06:50|45.27|42.87|45.27|42.87|45.33|42.93|45.27|42.87|0
1648840020000|2022-04-01 19:07:00|45.14|42.74|45.27|42.87|45.4|43|45.14|42.74|0
1648840030000|2022-04-01 19:07:10|45.33|42.93|45.46|43.06|45.46|43.06|45.33|42.93|0
1648840040000|2022-04-01 19:07:20|45.27|42.87|45.33|42.93|45.33|42.93|45.21|42.81|0
1648840050000|2022-04-01 19:07:30|45.4|43|45.33|42.93|45.43|43.03|45.33|42.93|0
1648840060000|2022-04-01 19:07:40|45.52|43.12|45.4|43|45.52|43.12|45.4|43|0
1648840070000|2022-04-01 19:07:50|45.21|42.81|45.33|42.93|45.33|42.93|45.21|42.81|0
1648840080000|2022-04-01 19:08:00|45.21|42.81|45.08|42.68|45.21|42.81|45.08|42.68|0
1648840090000|2022-04-01 19:08:10|45.02|42.62|45.08|42.68|45.08|42.68|45.02|42.62|0
1648840100000|2022-04-01 19:08:20|44.96|42.56|44.89|42.49|44.96|42.56|44.89|42.49|0
1648840110000|2022-04-01 19:08:30|44.83|42.43|44.89|42.49|44.89|42.49|44.83|42.43|0
1648840120000|2022-04-01 19:08:40|44.96|42.56|44.83|42.43|44.96|42.56|44.83|42.43|0
1648840130000|2022-04-01 19:08:50|44.89|42.49|44.83|42.43|44.89|42.49|44.77|42.37|0
1648840140000|2022-04-01 19:09:00|44.64|42.24|44.7|42.3|44.7|42.3|44.64|42.24|0
1648840150000|2022-04-01 19:09:10|44.58|42.18|44.39|41.99|44.58|42.18|44.39|41.99|0
1648840160000|2022-04-01 19:09:20|44.33|41.93|44.21|41.81|44.33|41.93|44.21|41.81|0
1648840170000|2022-04-01 19:09:30|44.08|41.68|44.02|41.62|44.08|41.68|43.96|41.56|0
1648840180000|2022-04-01 19:09:40|44.14|41.74|44.08|41.68|44.14|41.74|44.08|41.68|0
1648840190000|2022-04-01 19:09:50|44.02|41.62|44.02|41.62|44.08|41.68|44.02|41.62|0
1648840200000|2022-04-01 19:10:00|44.08|41.68|44.02|41.62|44.08|41.68|44.02|41.62|0
1648840210000|2022-04-01 19:10:10|44.08|41.68|44.21|41.81|44.21|41.81|44.08|41.68|0
1648840220000|2022-04-01 19:10:20|44.27|41.87|44.39|41.99|44.45|42.05|44.21|41.81|0
1648840230000|2022-04-01 19:10:30|44.27|41.87|44.33|41.93|44.39|41.99|44.27|41.87|0
1648840240000|2022-04-01 19:10:40|44.21|41.81|44.14|41.74|44.21|41.81|44.08|41.68|0
1648840250000|2022-04-01 19:10:50|44.21|41.81|44.02|41.62|44.21|41.81|44.02|41.62|0
1648840260000|2022-04-01 19:11:00|44.11|41.71|43.84|41.44|44.11|41.71|43.84|41.44|0
1648840270000|2022-04-01 19:11:10|43.65|41.25|43.37|40.97|43.65|41.25|43.37|40.97|0
1648840280000|2022-04-01 19:11:20|43.47|41.07|43.22|40.82|43.47|41.07|43.22|40.82|0
1648840290000|2022-04-01 19:11:30|43.16|40.76|43.34|40.94|43.37|40.97|43.16|40.76|0
1648840300000|2022-04-01 19:11:40|43.28|40.88|43.41|41.01|43.41|41.01|43.28|40.88|0
1648840310000|2022-04-01 19:11:50|43.28|40.88|43.41|41.01|43.41|41.01|43.28|40.88|0
1648840320000|2022-04-01 19:12:00|43.34|40.94|43.34|40.94|43.34|40.94|43.22|40.82|0
1648840330000|2022-04-01 19:12:10|43.22|40.82|43.04|40.64|43.22|40.82|43.04|40.64|0
1648840340000|2022-04-01 19:12:20|43.1|40.7|43.04|40.64|43.1|40.7|43.04|40.64|0
1648840350000|2022-04-01 19:12:30|42.98|40.58|42.92|40.52|42.98|40.58|42.92|40.52|0
1648840360000|2022-04-01 19:12:40|42.86|40.46|42.92|40.52|43.04|40.64|42.86|40.46|0
1648840370000|2022-04-01 19:12:50|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1648840380000|2022-04-01 19:13:00|42.92|40.52|42.86|40.46|42.98|40.58|42.86|40.46|0
1648840390000|2022-04-01 19:13:10|42.92|40.52|42.92|40.52|42.98|40.58|42.86|40.46|0
1648840400000|2022-04-01 19:13:20|43.04|40.64|43.16|40.76|43.16|40.76|43.04|40.64|0
1648840410000|2022-04-01 19:13:30|43.22|40.82|43.22|40.82|43.22|40.82|43.19|40.79|0
1648840420000|2022-04-01 19:13:40|43.28|40.88|43.4|41|43.4|41|43.28|40.88|0
1648840430000|2022-04-01 19:13:50|43.47|41.07|43.34|40.94|43.47|41.07|43.34|40.94|0
1648840440000|2022-04-01 19:14:00|43.47|41.07|43.4|41|43.47|41.07|43.28|40.88|0
1648840450000|2022-04-01 19:14:10|43.53|41.13|43.71|41.31|43.71|41.31|43.53|41.13|0
1648840460000|2022-04-01 19:14:20|43.77|41.37|43.9|41.5|43.9|41.5|43.77|41.37|0
1648840470000|2022-04-01 19:14:30|43.83|41.43|43.96|41.56|43.96|41.56|43.83|41.43|0
1648840480000|2022-04-01 19:14:40|43.9|41.5|43.71|41.31|43.9|41.5|43.71|41.31|0
1648840490000|2022-04-01 19:14:50|43.83|41.43|43.96|41.56|43.96|41.56|43.83|41.43|0
1648840500000|2022-04-01 19:15:00|43.83|41.43|44.2|41.8|44.2|41.8|43.83|41.43|0
1648840510000|2022-04-01 19:15:10|44.27|41.87|44.2|41.8|44.27|41.87|44.08|41.68|0
1648840520000|2022-04-01 19:15:20|44.27|41.87|43.96|41.56|44.27|41.87|43.96|41.56|0
1648840530000|2022-04-01 19:15:30|43.83|41.43|44.08|41.68|44.08|41.68|43.83|41.43|0
1648840540000|2022-04-01 19:15:40|44.14|41.74|44.2|41.8|44.2|41.8|44.14|41.74|0
1648840550000|2022-04-01 19:15:50|44.27|41.87|44.08|41.68|44.33|41.93|44.08|41.68|0
1648840560000|2022-04-01 19:16:00|44.14|41.74|44.02|41.62|44.14|41.74|44.02|41.62|0
1648840570000|2022-04-01 19:16:10|44.33|41.93|44.08|41.68|44.33|41.93|44.08|41.68|0
1648840580000|2022-04-01 19:16:20|44.02|41.62|44.14|41.74|44.14|41.74|44.02|41.62|0
1648840590000|2022-04-01 19:16:30|44.08|41.68|43.96|41.56|44.08|41.68|43.96|41.56|0
1648840600000|2022-04-01 19:16:40|43.89|41.49|43.59|41.19|43.89|41.49|43.59|41.19|0
1648840610000|2022-04-01 19:16:50|43.65|41.25|43.46|41.06|43.65|41.25|43.46|41.06|0
1648840620000|2022-04-01 19:17:00|43.28|40.88|43.28|40.88|43.34|40.94|43.28|40.88|0
1648840630000|2022-04-01 19:17:10|43.22|40.82|43.22|40.82|43.22|40.82|43.16|40.76|0
1648840640000|2022-04-01 19:17:20|43.1|40.7|43.22|40.82|43.22|40.82|43.1|40.7|0
1648840650000|2022-04-01 19:17:30|43.34|40.94|43.4|41|43.4|41|43.28|40.88|0
1648840660000|2022-04-01 19:17:40|43.19|40.79|43.16|40.76|43.22|40.82|43.16|40.76|0
1648840670000|2022-04-01 19:17:50|43.1|40.7|43.1|40.7|43.1|40.7|43.1|40.7|0
1648840680000|2022-04-01 19:18:00|43.04|40.64|43.04|40.64|43.04|40.64|42.98|40.58|0
1648840690000|2022-04-01 19:18:10|43.01|40.61|42.92|40.52|43.04|40.64|42.86|40.46|0
1648840700000|2022-04-01 19:18:20|42.85|40.45|42.79|40.39|42.85|40.45|42.79|40.39|0
1648840710000|2022-04-01 19:18:30|42.73|40.33|42.79|40.39|42.85|40.45|42.73|40.33|0
1648840720000|2022-04-01 19:18:40|42.73|40.33|42.67|40.27|42.73|40.33|42.67|40.27|0
1648840730000|2022-04-01 19:18:50|42.61|40.21|42.61|40.21|42.67|40.27|42.61|40.21|0
1648840740000|2022-04-01 19:19:00|42.49|40.09|42.37|39.97|42.55|40.15|42.37|39.97|0
1648840750000|2022-04-01 19:19:10|42.31|39.91|42.34|39.94|42.34|39.94|42.31|39.91|0
1648840760000|2022-04-01 19:19:20|42.31|39.91|42.25|39.85|42.34|39.94|42.25|39.85|0
1648840770000|2022-04-01 19:19:30|42.19|39.79|42.07|39.67|42.19|39.79|42.07|39.67|0
1648840780000|2022-04-01 19:19:40|42.01|39.61|42.01|39.61|42.01|39.61|41.89|39.49|0
1648840790000|2022-04-01 19:19:50|41.89|39.49|41.72|39.32|41.89|39.49|41.72|39.32|0
1648840800000|2022-04-01 19:20:00|41.6|39.2|41.54|39.14|41.6|39.2|41.48|39.08|0
1648840810000|2022-04-01 19:20:10|41.6|39.2|41.42|39.02|41.6|39.2|41.42|39.02|0
1648840820000|2022-04-01 19:20:20|41.48|39.08|41.42|39.02|41.54|39.14|41.42|39.02|0
1648840830000|2022-04-01 19:20:30|41.39|38.99|41.36|38.96|41.39|38.99|41.33|38.93|0
1648840840000|2022-04-01 19:20:40|41.48|39.08|41.6|39.2|41.6|39.2|41.48|39.08|0
1648840850000|2022-04-01 19:20:50|41.48|39.08|41.6|39.2|41.6|39.2|41.48|39.08|0
1648840860000|2022-04-01 19:21:00|41.42|39.02|41.42|39.02|41.48|39.08|41.42|39.02|0
1648840870000|2022-04-01 19:21:10|41.3|38.9|41.18|38.78|41.3|38.9|41.18|38.78|0
1648840880000|2022-04-01 19:21:20|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1648840890000|2022-04-01 19:21:30|41.42|39.02|41.36|38.96|41.48|39.08|41.24|38.84|0
1648840900000|2022-04-01 19:21:40|41.42|39.02|41.48|39.08|41.54|39.14|41.42|39.02|0
1648840910000|2022-04-01 19:21:50|41.42|39.02|41.42|39.02|41.42|39.02|41.42|39.02|0
1648840920000|2022-04-01 19:22:00|41.48|39.08|41.6|39.2|41.6|39.2|41.48|39.08|0
1648840930000|2022-04-01 19:22:10|40.13|37.73|41.23|38.83|41.28|38.88|40.13|37.73|0
1648840940000|2022-04-01 19:22:20|41.28|38.88|41.23|38.83|41.28|38.88|41.23|38.83|0
1648840950000|2022-04-01 19:22:30|41.28|38.88|41.34|38.94|41.34|38.94|41.11|38.71|0
1648840960000|2022-04-01 19:22:40|41.4|39|41.43|39.03|41.43|39.03|41.4|39|0
1648840970000|2022-04-01 19:22:50|41.37|38.97|41.11|38.71|41.37|38.97|41.11|38.71|0
1648840980000|2022-04-01 19:23:00|41.05|38.65|40.87|38.47|41.05|38.65|40.87|38.47|0
1648840990000|2022-04-01 19:23:10|40.93|38.53|40.76|38.36|40.93|38.53|40.76|38.36|0
1648841000000|2022-04-01 19:23:20|40.87|38.47|40.99|38.59|40.99|38.59|40.87|38.47|0
1648841010000|2022-04-01 19:23:30|41.05|38.65|41.23|38.83|41.23|38.83|41.05|38.65|0
1648841020000|2022-04-01 19:23:40|41.31|38.91|41.4|39|41.4|39|41.28|38.88|0
1648841030000|2022-04-01 19:23:50|41.58|39.18|41.4|39|41.58|39.18|41.4|39|0
1648841040000|2022-04-01 19:24:00|41.46|39.06|41.64|39.24|41.64|39.24|41.46|39.06|0
1648841050000|2022-04-01 19:24:10|41.7|39.3|41.85|39.45|41.88|39.48|41.7|39.3|0
1648841060000|2022-04-01 19:24:20|41.82|39.42|41.64|39.24|41.82|39.42|41.64|39.24|0
1648841070000|2022-04-01 19:24:30|41.58|39.18|41.34|38.94|41.58|39.18|41.17|38.77|0
1648841080000|2022-04-01 19:24:40|41.46|39.06|41.52|39.12|41.64|39.24|41.46|39.06|0
1648841090000|2022-04-01 19:24:50|41.58|39.18|41.28|38.88|41.58|39.18|41.28|38.88|0
1648841100000|2022-04-01 19:25:00|41.46|39.06|41.49|39.09|41.49|39.09|41.46|39.06|0
1648841110000|2022-04-01 19:25:10|41.46|39.06|41.4|39|41.46|39.06|41.34|38.94|0
1648841120000|2022-04-01 19:25:20|41.52|39.12|41.7|39.3|41.7|39.3|41.52|39.12|0
1648841130000|2022-04-01 19:25:30|41.73|39.33|41.7|39.3|41.82|39.42|41.7|39.3|0
1648841140000|2022-04-01 19:25:40|41.76|39.36|41.7|39.3|41.76|39.36|41.58|39.18|0
1648841150000|2022-04-01 19:25:50|41.58|39.18|41.82|39.42|41.82|39.42|41.58|39.18|0
1648841160000|2022-04-01 19:26:00|41.58|39.18|41.4|39|41.58|39.18|41.4|39|0
1648841170000|2022-04-01 19:26:10|41.43|39.03|41.34|38.94|41.43|39.03|41.34|38.94|0
1648841180000|2022-04-01 19:26:20|41.4|39|41.34|38.94|41.4|39|41.34|38.94|0
1648841190000|2022-04-01 19:26:30|41.46|39.06|41.52|39.12|41.52|39.12|41.46|39.06|0
1648841200000|2022-04-01 19:26:40|41.58|39.18|41.46|39.06|41.58|39.18|41.46|39.06|0
1648841210000|2022-04-01 19:26:50|41.64|39.24|41.64|39.24|41.64|39.24|41.64|39.24|0
1648841220000|2022-04-01 19:27:00|41.7|39.3|41.64|39.24|41.7|39.3|41.58|39.18|0
1648841230000|2022-04-01 19:27:10|41.46|39.06|41.46|39.06|41.52|39.12|41.46|39.06|0
1648841240000|2022-04-01 19:27:20|41.52|39.12|41.52|39.12|41.58|39.18|41.46|39.06|0
1648841250000|2022-04-01 19:27:30|41.64|39.24|41.52|39.12|41.64|39.24|41.52|39.12|0
1648841260000|2022-04-01 19:27:40|41.4|39|41.4|39|41.46|39.06|41.4|39|0
1648841270000|2022-04-01 19:27:50|41.46|39.06|41.52|39.12|41.58|39.18|41.46|39.06|0
1648841280000|2022-04-01 19:28:00|41.46|39.06|41.25|38.85|41.46|39.06|41.16|38.76|0
1648841290000|2022-04-01 19:28:10|41.22|38.82|41.16|38.76|41.28|38.88|41.16|38.76|0
1648841300000|2022-04-01 19:28:20|41.28|38.88|41.34|38.94|41.34|38.94|41.28|38.88|0
1648841310000|2022-04-01 19:28:30|41.4|39|41.34|38.94|41.46|39.06|41.34|38.94|0
1648841320000|2022-04-01 19:28:40|41.28|38.88|41.4|39|41.4|39|41.28|38.88|0
1648841330000|2022-04-01 19:28:50|41.28|38.88|41.31|38.91|41.34|38.94|41.25|38.85|0
1648841340000|2022-04-01 19:29:00|41.34|38.94|41.34|38.94|41.34|38.94|41.28|38.88|0
1648841350000|2022-04-01 19:29:10|41.22|38.82|41.76|39.36|41.76|39.36|41.22|38.82|0
1648841360000|2022-04-01 19:29:20|41.64|39.24|41.7|39.3|41.7|39.3|41.64|39.24|0
1648841370000|2022-04-01 19:29:30|41.64|39.24|41.76|39.36|41.76|39.36|41.64|39.24|0
1648841380000|2022-04-01 19:29:40|41.7|39.3|41.7|39.3|41.76|39.36|41.7|39.3|0
1648841390000|2022-04-01 19:29:50|41.82|39.42|41.7|39.3|41.93|39.53|41.7|39.3|0
1648841400000|2022-04-01 19:30:00|41.87|39.47|41.58|39.18|41.87|39.47|41.58|39.18|0
1648841410000|2022-04-01 19:30:10|41.46|39.06|41.46|39.06|41.46|39.06|41.34|38.94|0
1648841420000|2022-04-01 19:30:20|41.76|39.36|41.58|39.18|41.76|39.36|41.58|39.18|0
1648841430000|2022-04-01 19:30:30|41.52|39.12|41.52|39.12|41.58|39.18|41.52|39.12|0
1648841440000|2022-04-01 19:30:40|41.64|39.24|41.58|39.18|41.64|39.24|41.58|39.18|0
1648841450000|2022-04-01 19:30:50|41.55|39.15|41.76|39.36|41.81|39.41|41.55|39.15|0
1648841460000|2022-04-01 19:31:00|41.81|39.41|41.81|39.41|41.81|39.41|41.81|39.41|0
1648841470000|2022-04-01 19:31:10|41.99|39.59|42.23|39.83|42.29|39.89|41.99|39.59|0
1648841480000|2022-04-01 19:31:20|42.17|39.77|41.99|39.59|42.17|39.77|41.93|39.53|0
1648841490000|2022-04-01 19:31:30|42.11|39.71|41.87|39.47|42.11|39.71|41.87|39.47|0
1648841500000|2022-04-01 19:31:40|41.75|39.35|41.4|39|41.75|39.35|41.4|39|0
1648841510000|2022-04-01 19:31:50|41.46|39.06|41.7|39.3|41.7|39.3|41.46|39.06|0
1648841520000|2022-04-01 19:32:00|41.64|39.24|41.34|38.94|41.64|39.24|41.34|38.94|0
1648841530000|2022-04-01 19:32:10|41.43|39.03|41.28|38.88|41.43|39.03|41.28|38.88|0
1648841540000|2022-04-01 19:32:20|41.22|38.82|41.34|38.94|41.4|39|41.22|38.82|0
1648841550000|2022-04-01 19:32:30|41.22|38.82|40.87|38.47|41.22|38.82|40.87|38.47|0
1648841560000|2022-04-01 19:32:40|40.75|38.35|40.69|38.29|40.75|38.35|40.69|38.29|0
1648841570000|2022-04-01 19:32:50|40.64|38.24|40.69|38.29|40.75|38.35|40.64|38.24|0
1648841580000|2022-04-01 19:33:00|40.72|38.32|40.93|38.53|40.93|38.53|40.72|38.32|0
1648841590000|2022-04-01 19:33:10|40.81|38.41|40.58|38.18|40.81|38.41|40.58|38.18|0
1648841600000|2022-04-01 19:33:20|40.52|38.12|40.23|37.83|40.52|38.12|40.23|37.83|0
1648841610000|2022-04-01 19:33:30|40.17|37.77|40.17|37.77|40.17|37.77|40.17|37.77|0
1648841620000|2022-04-01 19:33:40|40.11|37.71|40.11|37.71|40.17|37.77|40.11|37.71|0
1648841630000|2022-04-01 19:33:50|40.23|37.83|40.29|37.89|40.29|37.89|40.17|37.77|0
1648841640000|2022-04-01 19:34:00|40.46|38.06|40.63|38.23|40.75|38.35|40.46|38.06|0
1648841650000|2022-04-01 19:34:10|40.75|38.35|40.63|38.23|40.87|38.47|40.63|38.23|0
1648841660000|2022-04-01 19:34:20|40.69|38.29|40.75|38.35|40.75|38.35|40.69|38.29|0
1648841670000|2022-04-01 19:34:30|40.87|38.47|40.93|38.53|40.93|38.53|40.87|38.47|0
1648841680000|2022-04-01 19:34:40|40.87|38.47|40.75|38.35|40.87|38.47|40.75|38.35|0
1648841690000|2022-04-01 19:34:50|40.81|38.41|40.52|38.12|40.81|38.41|40.52|38.12|0
1648841700000|2022-04-01 19:35:00|40.58|38.18|40.63|38.23|40.87|38.47|40.58|38.18|0
1648841710000|2022-04-01 19:35:10|40.75|38.35|40.78|38.38|40.87|38.47|40.75|38.35|0
1648841720000|2022-04-01 19:35:20|40.75|38.35|40.81|38.41|40.81|38.41|40.58|38.18|0
1648841730000|2022-04-01 19:35:30|40.87|38.47|40.63|38.23|40.87|38.47|40.63|38.23|0
1648841740000|2022-04-01 19:35:40|40.81|38.41|40.81|38.41|40.87|38.47|40.81|38.41|0
1648841750000|2022-04-01 19:35:50|40.75|38.35|40.69|38.29|40.75|38.35|40.69|38.29|0
1648841760000|2022-04-01 19:36:00|40.58|38.18|40.34|37.94|40.58|38.18|40.34|37.94|0
1648841770000|2022-04-01 19:36:10|40.17|37.77|40.23|37.83|40.23|37.83|40.17|37.77|0
1648841780000|2022-04-01 19:36:20|40.17|37.77|40.17|37.77|40.23|37.83|40.17|37.77|0
1648841790000|2022-04-01 19:36:30|40.28|37.88|40.52|38.12|40.52|38.12|40.23|37.83|0
1648841800000|2022-04-01 19:36:40|40.46|38.06|40.4|38|40.46|38.06|40.4|38|0
1648841810000|2022-04-01 19:36:50|40.69|38.29|40.69|38.29|40.69|38.29|40.63|38.23|0
1648841820000|2022-04-01 19:37:00|40.58|38.18|40.69|38.29|40.69|38.29|40.58|38.18|0
1648841830000|2022-04-01 19:37:10|40.63|38.23|40.63|38.23|40.69|38.29|40.63|38.23|0
1648841840000|2022-04-01 19:37:20|40.58|38.18|40.46|38.06|40.58|38.18|40.46|38.06|0
1648841850000|2022-04-01 19:37:30|40.49|38.09|40.28|37.88|40.49|38.09|40.28|37.88|0
1648841860000|2022-04-01 19:37:40|40.23|37.83|40.28|37.88|40.28|37.88|40.23|37.83|0
1648841870000|2022-04-01 19:37:50|40.23|37.83|40.17|37.77|40.23|37.83|40.11|37.71|0
1648841880000|2022-04-01 19:38:00|40.2|37.8|40|37.6|40.23|37.83|40|37.6|0
1648841890000|2022-04-01 19:38:10|40.05|37.65|40.34|37.94|40.34|37.94|40.05|37.65|0
1648841900000|2022-04-01 19:38:20|40.52|38.12|40.57|38.17|40.57|38.17|40.52|38.12|0
1648841910000|2022-04-01 19:38:30|40.46|38.06|40.57|38.17|40.57|38.17|40.46|38.06|0
1648841920000|2022-04-01 19:38:40|40.63|38.23|40.75|38.35|40.75|38.35|40.63|38.23|0
1648841930000|2022-04-01 19:38:50|40.81|38.41|40.81|38.41|40.84|38.44|40.81|38.41|0
1648841940000|2022-04-01 19:39:00|40.69|38.29|40.69|38.29|40.75|38.35|40.69|38.29|0
1648841950000|2022-04-01 19:39:10|40.75|38.35|40.63|38.23|40.75|38.35|40.54|38.14|0
1648841960000|2022-04-01 19:39:20|40.81|38.41|40.75|38.35|40.81|38.41|40.75|38.35|0
1648841970000|2022-04-01 19:39:30|40.63|38.23|40.69|38.29|40.69|38.29|40.63|38.23|0
1648841980000|2022-04-01 19:39:40|40.87|38.47|40.87|38.47|40.87|38.47|40.81|38.41|0
1648841990000|2022-04-01 19:39:50|40.75|38.35|40.69|38.29|40.75|38.35|40.69|38.29|0
1648842000000|2022-04-01 19:40:00|40.63|38.23|40.69|38.29|40.69|38.29|40.63|38.23|0
1648842010000|2022-04-01 19:40:10|40.98|38.58|41.04|38.64|41.04|38.64|40.92|38.52|0
1648842020000|2022-04-01 19:40:20|40.87|38.47|41.04|38.64|41.04|38.64|40.87|38.47|0
1648842030000|2022-04-01 19:40:30|41.22|38.82|41.22|38.82|41.22|38.82|41.22|38.82|0
1648842040000|2022-04-01 19:40:40|41.28|38.88|41.63|39.23|41.69|39.29|41.28|38.88|0
1648842050000|2022-04-01 19:40:50|41.57|39.17|41.75|39.35|41.75|39.35|41.4|39|0
1648842060000|2022-04-01 19:41:00|41.63|39.23|41.22|38.82|41.75|39.35|41.22|38.82|0
1648842070000|2022-04-01 19:41:10|41.34|38.94|41.22|38.82|41.34|38.94|41.16|38.76|0
1648842080000|2022-04-01 19:41:20|41.1|38.7|41.1|38.7|41.16|38.76|41.1|38.7|0
1648842090000|2022-04-01 19:41:30|41.28|38.88|41.22|38.82|41.28|38.88|41.22|38.82|0
1648842100000|2022-04-01 19:41:40|41.28|38.88|41.28|38.88|41.34|38.94|41.28|38.88|0
1648842110000|2022-04-01 19:41:50|41.16|38.76|41.51|39.11|41.51|39.11|41.16|38.76|0
1648842120000|2022-04-01 19:42:00|41.36|38.96|41.22|38.82|41.36|38.96|41.16|38.76|0
1648842130000|2022-04-01 19:42:10|41.45|39.05|41.22|38.82|41.51|39.11|41.22|38.82|0
1648842140000|2022-04-01 19:42:20|41.1|38.7|41.75|39.35|41.75|39.35|41.04|38.64|0
1648842150000|2022-04-01 19:42:30|41.92|39.52|41.86|39.46|41.92|39.52|41.86|39.46|0
1648842160000|2022-04-01 19:42:40|41.98|39.58|41.75|39.35|41.98|39.58|41.75|39.35|0
1648842170000|2022-04-01 19:42:50|41.81|39.41|40.98|38.58|41.81|39.41|40.75|38.35|0
1648842180000|2022-04-01 19:43:00|41.22|38.82|40.92|38.52|41.22|38.82|40.86|38.46|0
1648842190000|2022-04-01 19:43:10|40.86|38.46|40.98|38.58|40.98|38.58|40.86|38.46|0
1648842200000|2022-04-01 19:43:20|41.04|38.64|41.85|39.45|41.85|39.45|41.04|38.64|0
1648842210000|2022-04-01 19:43:30|41.82|39.42|41.97|39.57|42.03|39.63|41.82|39.42|0
1648842220000|2022-04-01 19:43:40|41.79|39.39|41.91|39.51|41.91|39.51|41.79|39.39|0
1648842230000|2022-04-01 19:43:50|41.79|39.39|41.5|39.1|41.79|39.39|41.5|39.1|0
1648842240000|2022-04-01 19:44:00|41.38|38.98|41.38|38.98|41.5|39.1|41.32|38.92|0
1648842250000|2022-04-01 19:44:10|41.32|38.92|41.32|38.92|41.38|38.98|41.32|38.92|0
1648842260000|2022-04-01 19:44:20|41.44|39.04|41.56|39.16|41.56|39.16|41.44|39.04|0
1648842270000|2022-04-01 19:44:30|41.44|39.04|41.67|39.27|41.73|39.33|41.44|39.04|0
1648842280000|2022-04-01 19:44:40|41.79|39.39|42.55|40.15|42.55|40.15|41.79|39.39|0
1648842290000|2022-04-01 19:44:50|42.49|40.09|42.43|40.03|42.49|40.09|42.43|40.03|0
1648842300000|2022-04-01 19:45:00|42.61|40.21|42.55|40.15|42.61|40.21|42.55|40.15|0
1648842310000|2022-04-01 19:45:10|42.25|39.85|41.9|39.5|42.25|39.85|41.9|39.5|0
1648842320000|2022-04-01 19:45:20|41.96|39.56|42.67|40.27|42.67|40.27|41.96|39.56|0
1648842330000|2022-04-01 19:45:30|42.61|40.21|42.43|40.03|42.61|40.21|42.43|40.03|0
1648842340000|2022-04-01 19:45:40|42.37|39.97|42.37|39.97|42.37|39.97|42.31|39.91|0
1648842350000|2022-04-01 19:45:50|42.31|39.91|42.43|40.03|42.43|40.03|42.31|39.91|0
1648842360000|2022-04-01 19:46:00|42.31|39.91|42.49|40.09|42.49|40.09|42.25|39.85|0
1648842370000|2022-04-01 19:46:10|42.43|40.03|42.49|40.09|42.49|40.09|42.43|40.03|0
1648842380000|2022-04-01 19:46:20|42.67|40.27|42.73|40.33|42.73|40.33|42.67|40.27|0
1648842390000|2022-04-01 19:46:30|42.79|40.39|42.73|40.33|42.79|40.39|42.61|40.21|0
1648842400000|2022-04-01 19:46:40|42.67|40.27|42.64|40.24|42.67|40.27|42.49|40.09|0
1648842410000|2022-04-01 19:46:50|42.67|40.27|42.49|40.09|42.73|40.33|42.49|40.09|0
1648842420000|2022-04-01 19:47:00|42.37|39.97|42.19|39.79|42.37|39.97|42.13|39.73|0
1648842430000|2022-04-01 19:47:10|42.25|39.85|42.31|39.91|42.31|39.91|42.13|39.73|0
1648842440000|2022-04-01 19:47:20|42.13|39.73|42.31|39.91|42.31|39.91|42.13|39.73|0
1648842450000|2022-04-01 19:47:30|42.25|39.85|42.61|40.21|42.61|40.21|42.25|39.85|0
1648842460000|2022-04-01 19:47:40|42.67|40.27|42.49|40.09|42.67|40.27|42.49|40.09|0
1648842470000|2022-04-01 19:47:50|42.43|40.03|42.55|40.15|42.55|40.15|42.37|39.97|0
1648842480000|2022-04-01 19:48:00|42.49|40.09|42.31|39.91|42.49|40.09|42.31|39.91|0
1648842490000|2022-04-01 19:48:10|42.37|39.97|42.55|40.15|42.55|40.15|42.37|39.97|0
1648842500000|2022-04-01 19:48:20|42.61|40.21|42.91|40.51|42.91|40.51|42.61|40.21|0
1648842510000|2022-04-01 19:48:30|42.79|40.39|42.97|40.57|43.03|40.63|42.79|40.39|0
1648842520000|2022-04-01 19:48:40|42.79|40.39|42.91|40.51|42.97|40.57|42.79|40.39|0
1648842530000|2022-04-01 19:48:50|42.79|40.39|42.91|40.51|42.91|40.51|42.79|40.39|0
1648842540000|2022-04-01 19:49:00|42.85|40.45|42.97|40.57|42.97|40.57|42.85|40.45|0
1648842550000|2022-04-01 19:49:10|43.21|40.81|43.54|41.14|43.54|41.14|43.21|40.81|0
1648842560000|2022-04-01 19:49:20|43.57|41.17|43.21|40.81|43.57|41.17|43.21|40.81|0
1648842570000|2022-04-01 19:49:30|43.15|40.75|43.33|40.93|43.33|40.93|43.03|40.63|0
1648842580000|2022-04-01 19:49:40|43.21|40.81|43.45|41.05|43.45|41.05|43.21|40.81|0
1648842590000|2022-04-01 19:49:50|43.51|41.11|43.69|41.29|43.69|41.29|43.45|41.05|0
1648842600000|2022-04-01 19:50:00|44.73|42.33|44.61|42.21|44.8|42.4|44.61|42.21|0
1648842610000|2022-04-01 19:50:10|44.49|42.09|44.85|41.97|44.91|42.09|44.49|41.97|0
1648842620000|2022-04-01 19:50:20|45.16|42.28|45.44|42.56|45.44|42.56|45.1|42.22|0
1648842630000|2022-04-01 19:50:30|45.28|42.4|45.53|42.65|45.53|42.65|45.28|42.4|0
1648842640000|2022-04-01 19:50:40|45.47|42.59|45.47|42.59|45.66|42.78|45.47|42.59|0
1648842650000|2022-04-01 19:50:50|45.78|42.9|45.97|43.09|45.97|43.09|45.78|42.9|0
1648842660000|2022-04-01 19:51:00|46.1|43.22|46.73|43.85|46.73|43.85|46.1|43.22|0
1648842670000|2022-04-01 19:51:10|46.86|43.98|46.92|44.04|47.05|44.17|46.86|43.98|0
1648842680000|2022-04-01 19:51:20|46.8|43.92|47.37|44.49|47.37|44.49|46.73|43.85|0
1648842690000|2022-04-01 19:51:30|47.63|44.75|47.82|44.94|47.82|44.94|47.63|44.75|0
1648842700000|2022-04-01 19:51:40|47.63|44.75|47.86|44.98|47.86|44.98|47.57|44.69|0
1648842710000|2022-04-01 19:51:50|47.5|44.62|47.31|44.43|47.5|44.62|47.31|44.43|0
1648842720000|2022-04-01 19:52:00|47.37|44.49|47.37|44.49|47.76|44.88|47.37|44.49|0
1648842730000|2022-04-01 19:52:10|47.56|44.68|47.56|44.68|47.56|44.68|47.5|44.62|0
1648842740000|2022-04-01 19:52:20|47.76|44.88|47.69|44.81|47.76|44.88|47.5|44.62|0
1648842750000|2022-04-01 19:52:30|47.63|44.75|46.6|43.72|47.63|44.75|46.35|43.47|0
1648842760000|2022-04-01 19:52:40|46.86|43.98|47.79|44.91|47.79|44.91|46.67|43.79|0
1648842770000|2022-04-01 19:52:50|47.73|44.85|47.92|45.04|47.92|45.04|47.73|44.85|0
1648842780000|2022-04-01 19:53:00|46.58|43.7|46.8|43.92|46.8|43.92|46.58|43.7|0
1648842790000|2022-04-01 19:53:10|46.84|43.96|46.84|43.96|46.84|43.96|46.77|43.89|0
1648842800000|2022-04-01 19:53:20|46.9|44.02|46.84|43.96|46.9|44.02|46.84|43.96|0
1648842810000|2022-04-01 19:53:30|46.77|43.89|47.03|44.15|47.22|44.34|46.77|43.89|0
1648842820000|2022-04-01 19:53:40|47.35|44.47|47.16|44.28|47.41|44.53|47.03|44.15|0
1648842830000|2022-04-01 19:53:50|47.09|44.21|46.96|44.08|47.09|44.21|46.96|44.08|0
1648842840000|2022-04-01 19:54:00|47.09|44.21|47.28|44.4|47.28|44.4|47.09|44.21|0
1648842850000|2022-04-01 19:54:10|47.35|44.47|47.41|44.53|47.41|44.53|47.35|44.47|0
1648842860000|2022-04-01 19:54:20|47.35|44.47|47.35|44.47|47.48|44.6|47.35|44.47|0
1648842870000|2022-04-01 19:54:30|47.41|44.53|47.19|44.31|47.41|44.53|47.09|44.21|0
1648842880000|2022-04-01 19:54:40|47.22|44.34|47.28|44.4|47.35|44.47|47.16|44.28|0
1648842890000|2022-04-01 19:54:50|47.22|44.34|47.54|44.66|47.67|44.79|47.22|44.34|0
1648842900000|2022-04-01 19:55:00|47.28|44.4|47.03|44.15|47.41|44.53|47.03|44.15|0
1648842910000|2022-04-01 19:55:10|47.16|44.28|47.35|44.47|47.41|44.53|47.16|44.28|0
1648842920000|2022-04-01 19:55:20|47.48|44.6|47.87|44.99|47.87|44.99|47.48|44.6|0
1648842930000|2022-04-01 19:55:30|47.74|44.86|47.87|44.99|47.87|44.99|47.74|44.86|0
1648842940000|2022-04-01 19:55:40|47.8|44.92|48.19|45.31|48.19|45.31|47.8|44.92|0
1648842950000|2022-04-01 19:55:50|48.26|45.38|48.19|45.31|48.26|45.38|48.19|45.31|0
1648842960000|2022-04-01 19:56:00|48.13|45.25|48.19|45.31|48.32|45.44|48.13|45.25|0
1648842970000|2022-04-01 19:56:10|48.32|45.44|47.71|44.83|48.32|45.44|47.58|44.7|0
1648842980000|2022-04-01 19:56:20|47.78|44.9|47.32|44.44|47.78|44.9|47.19|44.31|0
1648842990000|2022-04-01 19:56:30|47.65|44.77|47.58|44.7|47.65|44.77|47.58|44.7|0
1648843000000|2022-04-01 19:56:40|47.65|44.77|47.97|45.09|47.97|45.09|47.65|44.77|0
1648843010000|2022-04-01 19:56:50|47.84|44.96|47.84|44.96|47.84|44.96|47.58|44.7|0
1648843020000|2022-04-01 19:57:00|47.91|45.03|47.91|45.03|47.97|45.09|47.91|45.03|0
1648843030000|2022-04-01 19:57:10|47.97|45.09|48.04|45.16|48.23|45.35|47.97|45.09|0
1648843040000|2022-04-01 19:57:20|48.1|45.22|48.04|45.16|48.17|45.29|48.04|45.16|0
1648843050000|2022-04-01 19:57:30|48.17|45.29|48.1|45.22|48.17|45.29|48.1|45.22|0
1648843060000|2022-04-01 19:57:40|48.04|45.16|47.84|44.96|48.04|45.16|47.84|44.96|0
1648843070000|2022-04-01 19:57:50|47.91|45.03|47.78|44.9|47.91|45.03|47.78|44.9|0
1648843080000|2022-04-01 19:58:00|47.71|44.83|47.71|44.83|47.78|44.9|47.64|44.76|0
1648843090000|2022-04-01 19:58:10|47.77|44.89|47.39|44.51|47.77|44.89|47.39|44.51|0
1648843100000|2022-04-01 19:58:20|47.42|44.54|47.64|44.76|47.64|44.76|47.42|44.54|0
1648843110000|2022-04-01 19:58:30|47.71|44.83|47.97|45.09|47.97|45.09|47.71|44.83|0
1648843120000|2022-04-01 19:58:40|48.04|45.16|47.84|44.96|48.04|45.16|47.84|44.96|0
1648843130000|2022-04-01 19:58:50|47.97|45.09|48.17|45.29|48.17|45.29|47.91|45.03|0
1648843140000|2022-04-01 19:59:00|48.1|45.22|47.71|44.83|48.1|45.22|47.58|44.7|0
1648843150000|2022-04-01 19:59:10|47.64|44.76|47.51|44.63|47.64|44.76|47.51|44.63|0
1648843160000|2022-04-01 19:59:20|47.58|44.7|47.45|44.57|47.58|44.7|47.32|44.44|0
1648843170000|2022-04-01 19:59:30|47.58|44.7|47.84|44.96|47.84|44.96|47.58|44.7|0
1648843180000|2022-04-01 19:59:40|47.9|45.02|47.71|44.83|48.04|45.16|47.71|44.83|0
1648843190000|2022-04-01 19:59:50|47.64|44.76|47.13|44.25|47.64|44.76|47.13|44.25|0
1648843200000|2022-04-01 20:00:00|47.51|44.63|46.55|43.67|47.51|44.63|46.55|43.67|0
1648843210000|2022-04-01 20:00:10|46.61|43.73|46.61|43.73|46.61|43.73|46.48|43.6|0
1648843220000|2022-04-01 20:00:20|46.74|43.86|46.55|43.67|46.74|43.86|46.48|43.6|0
1648843230000|2022-04-01 20:00:30|46.48|43.6|46.68|43.8|46.68|43.8|46.48|43.6|0
1648843240000|2022-04-01 20:00:40|46.61|43.73|46.74|43.86|46.8|43.92|46.61|43.73|0
1648843250000|2022-04-01 20:00:50|46.8|43.92|46.55|43.67|46.8|43.92|46.55|43.67|0
1648843260000|2022-04-01 20:01:00|46.48|43.6|46.55|43.67|46.55|43.67|46.48|43.6|0
1648843270000|2022-04-01 20:01:10|46.68|43.8|46.61|43.73|46.68|43.8|46.55|43.67|0
1648843280000|2022-04-01 20:01:20|46.74|43.86|46.87|43.99|46.87|43.99|46.74|43.86|0
1648843290000|2022-04-01 20:01:30|46.93|44.05|47.19|44.31|47.19|44.31|46.93|44.05|0
1648843300000|2022-04-01 20:01:40|47.06|44.18|46.93|44.05|47.06|44.18|46.8|43.92|0
1648843310000|2022-04-01 20:01:50|47|44.12|47|44.12|47|44.12|47|44.12|0
1648843320000|2022-04-01 20:02:00|47.13|44.25|47.12|44.24|47.13|44.25|47.06|44.18|0
1648843330000|2022-04-01 20:02:10|47.19|44.31|47.12|44.24|47.19|44.31|47.12|44.24|0
1648843340000|2022-04-01 20:02:20|47.06|44.18|47.12|44.24|47.12|44.24|47.06|44.18|0
1648843350000|2022-04-01 20:02:30|47.19|44.31|47.45|44.57|47.45|44.57|47.19|44.31|0
1648843360000|2022-04-01 20:02:40|47.51|44.63|47.51|44.63|47.51|44.63|47.38|44.5|0
1648843370000|2022-04-01 20:02:50|47.38|44.5|47.32|44.44|47.38|44.5|47.32|44.44|0
1648843380000|2022-04-01 20:03:00|47.45|44.57|47.51|44.63|47.51|44.63|47.45|44.57|0
1648843390000|2022-04-01 20:03:10|47.45|44.57|47.45|44.57|47.45|44.57|47.45|44.57|0
1648843400000|2022-04-01 20:03:20|47.38|44.5|47.45|44.57|47.45|44.57|47.38|44.5|0
1648843410000|2022-04-01 20:03:30|47.14|44.74|47.21|44.81|47.21|44.81|47.14|44.74|0
1648843430000|2022-04-01 20:03:50|47.27|44.87|47.34|44.94|47.34|44.94|47.27|44.87|0
1648843440000|2022-04-01 20:04:00|47.4|45|47.4|45|47.4|45|47.4|45|0
1648843450000|2022-04-01 20:04:10|47.34|44.94|47.47|45.07|47.47|45.07|47.34|44.94|0
1648843460000|2022-04-01 20:04:20|47.53|45.13|47.53|45.13|47.53|45.13|47.53|45.13|0
1648843470000|2022-04-01 20:04:30|47.6|45.2|47.53|45.13|47.6|45.2|47.53|45.13|0
1648843480000|2022-04-01 20:04:40|47.47|45.07|47.27|44.87|47.47|45.07|47.27|44.87|0
1648843490000|2022-04-01 20:04:50|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1648843500000|2022-04-01 20:05:00|47.27|44.87|47.27|44.87|47.34|44.94|47.27|44.87|0
1648843510000|2022-04-01 20:05:10|47.21|44.81|47.14|44.74|47.21|44.81|47.14|44.74|0
1648843520000|2022-04-01 20:05:20|47.01|44.61|46.91|44.51|47.01|44.61|46.88|44.48|0
1648843530000|2022-04-01 20:05:30|46.88|44.48|46.88|44.48|46.95|44.55|46.88|44.48|0
1648843540000|2022-04-01 20:05:40|46.82|44.42|46.75|44.35|46.82|44.42|46.75|44.35|0
1648843550000|2022-04-01 20:05:50|46.82|44.42|46.82|44.42|46.82|44.42|46.82|44.42|0
1648843570000|2022-04-01 20:06:10|46.88|44.48|46.82|44.42|46.88|44.48|46.82|44.42|0
1648843580000|2022-04-01 20:06:20|46.88|44.48|46.88|44.48|46.88|44.48|46.88|44.48|0
1648843590000|2022-04-01 20:06:30|46.82|44.42|46.82|44.42|46.88|44.48|46.82|44.42|0
1648843600000|2022-04-01 20:06:40|46.85|44.45|46.82|44.42|46.85|44.45|46.82|44.42|0
1648843610000|2022-04-01 20:06:50|46.75|44.35|46.75|44.35|46.75|44.35|46.75|44.35|0
1648843620000|2022-04-01 20:07:00|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1648843630000|2022-04-01 20:07:10|46.63|44.23|46.69|44.29|46.69|44.29|46.63|44.23|0
1648843640000|2022-04-01 20:07:20|46.63|44.23|46.56|44.16|46.63|44.23|46.56|44.16|0
1648843650000|2022-04-01 20:07:30|46.63|44.23|46.63|44.23|46.69|44.29|46.63|44.23|0
1648843670000|2022-04-01 20:07:50|46.62|44.22|46.62|44.22|46.62|44.22|46.62|44.22|0
1648843680000|2022-04-01 20:08:00|46.56|44.16|46.62|44.22|46.62|44.22|46.56|44.16|0
1648843690000|2022-04-01 20:08:10|46.69|44.29|46.62|44.22|46.69|44.29|46.62|44.22|0
1648843700000|2022-04-01 20:08:20|46.75|44.35|46.82|44.42|46.82|44.42|46.75|44.35|0
1648843710000|2022-04-01 20:08:30|46.75|44.35|46.75|44.35|46.75|44.35|46.75|44.35|0
1648843730000|2022-04-01 20:08:50|46.82|44.42|46.82|44.42|46.82|44.42|46.75|44.35|0
1648843740000|2022-04-01 20:09:00|46.75|44.35|46.75|44.35|46.82|44.42|46.75|44.35|0
1648843750000|2022-04-01 20:09:10|46.69|44.29|46.62|44.22|46.69|44.29|46.62|44.22|0
1648843760000|2022-04-01 20:09:20|46.56|44.16|46.62|44.22|46.62|44.22|46.56|44.16|0
1648843770000|2022-04-01 20:09:30|46.56|44.16|46.62|44.22|46.62|44.22|46.56|44.16|0
1648843790000|2022-04-01 20:09:50|46.56|44.16|46.62|44.22|46.62|44.22|46.56|44.16|0
1648843820000|2022-04-01 20:10:20|46.56|44.16|46.56|44.16|46.56|44.16|46.56|44.16|0
1648843860000|2022-04-01 20:11:00|46.62|44.22|46.56|44.16|46.62|44.22|46.56|44.16|0
1648843880000|2022-04-01 20:11:20|46.5|44.1|46.43|44.03|46.5|44.1|46.43|44.03|0
1648843890000|2022-04-01 20:11:30|46.37|43.97|46.3|43.9|46.37|43.97|46.3|43.9|0
1648843910000|2022-04-01 20:11:50|46.24|43.84|46.3|43.9|46.3|43.9|46.24|43.84|0
1648843930000|2022-04-01 20:12:10|46.37|43.97|46.37|43.97|46.37|43.97|46.3|43.9|0
1648843950000|2022-04-01 20:12:30|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1648843960000|2022-04-01 20:12:40|46.4|44|46.49|44.09|46.49|44.09|46.4|44|0
1648843970000|2022-04-01 20:12:50|46.43|44.03|46.37|43.97|46.43|44.03|46.37|43.97|0
1648843980000|2022-04-01 20:13:00|46.3|43.9|46.3|43.9|46.37|43.97|46.3|43.9|0
1648843990000|2022-04-01 20:13:10|46.24|43.84|46.17|43.77|46.24|43.84|46.17|43.77|0
1648844000000|2022-04-01 20:13:20|46.11|43.71|46.05|43.65|46.11|43.71|46.05|43.65|0
1648844010000|2022-04-01 20:13:30|45.98|43.58|45.92|43.52|45.98|43.58|45.92|43.52|0
1648844020000|2022-04-01 20:13:40|45.98|43.58|45.86|43.46|45.98|43.58|45.86|43.46|0
1648844030000|2022-04-01 20:13:50|45.79|43.39|45.92|43.52|45.92|43.52|45.79|43.39|0
1648844040000|2022-04-01 20:14:00|46.05|43.65|46.05|43.65|46.05|43.65|46.05|43.65|0
1648844050000|2022-04-01 20:14:10|45.98|43.58|46.01|43.61|46.01|43.61|45.98|43.58|0
1648844060000|2022-04-01 20:14:20|45.98|43.58|45.92|43.52|45.98|43.58|45.92|43.52|0
1648844070000|2022-04-01 20:14:30|45.86|43.46|45.67|43.27|45.86|43.46|45.67|43.27|0
1648844080000|2022-04-01 20:14:40|45.63|43.23|45.6|43.2|45.63|43.23|45.6|43.2|0
1648844090000|2022-04-01 20:14:50|45.54|43.14|45.41|43.01|45.54|43.14|45.41|43.01|0
1648844100000|2022-04-01 20:15:00|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1648844110000|2022-04-01 20:15:10|45.93|43.13|45.99|43.19|46.06|43.26|45.93|43.13|0
1648844120000|2022-04-01 20:15:20|46.12|43.32|46.06|43.26|46.12|43.32|46.06|43.26|0
1648844130000|2022-04-01 20:15:30|46.12|43.32|46.25|43.45|46.25|43.45|46.12|43.32|0
1648844140000|2022-04-01 20:15:40|46.18|43.38|46.25|43.45|46.25|43.45|46.18|43.38|0
1648844150000|2022-04-01 20:15:50|46.18|43.38|46.12|43.32|46.18|43.38|46.12|43.32|0
1648844160000|2022-04-01 20:16:00|46.25|43.45|46.18|43.38|46.25|43.45|46.12|43.32|0
1648844170000|2022-04-01 20:16:10|46.12|43.32|46.15|43.35|46.18|43.38|46.12|43.32|0
1648844180000|2022-04-01 20:16:20|46.18|43.38|46.21|43.41|46.25|43.45|46.18|43.38|0
1648844190000|2022-04-01 20:16:30|46.25|43.45|46.37|43.57|46.37|43.57|46.25|43.45|0
1648844200000|2022-04-01 20:16:40|46.4|43.6|46.37|43.57|46.4|43.6|46.37|43.57|0
1648844210000|2022-04-01 20:16:50|46.44|43.64|46.4|43.6|46.44|43.64|46.4|43.6|0
1648844220000|2022-04-01 20:17:00|46.37|43.57|46.31|43.51|46.37|43.57|46.31|43.51|0
1648844230000|2022-04-01 20:17:10|46.34|43.54|46.31|43.51|46.37|43.57|46.31|43.51|0
1648844240000|2022-04-01 20:17:20|46.34|43.54|46.31|43.51|46.34|43.54|46.31|43.51|0
1648844250000|2022-04-01 20:17:30|46.34|43.54|46.37|43.57|46.37|43.57|46.34|43.54|0
1648844260000|2022-04-01 20:17:40|46.31|43.51|46.31|43.51|46.31|43.51|46.31|43.51|0
1648844270000|2022-04-01 20:17:50|46.25|43.45|46.31|43.51|46.31|43.51|46.25|43.45|0
1648844280000|2022-04-01 20:18:00|46.25|43.45|46.18|43.38|46.25|43.45|46.18|43.38|0
1648844300000|2022-04-01 20:18:20|46.21|43.41|46.18|43.38|46.21|43.41|46.18|43.38|0
1648844310000|2022-04-01 20:18:30|46.12|43.32|46.05|43.25|46.12|43.32|46.05|43.25|0
1648844330000|2022-04-01 20:18:50|45.99|43.19|46.02|43.22|46.05|43.25|45.99|43.19|0
1648844340000|2022-04-01 20:19:00|46.05|43.25|45.74|42.94|46.05|43.25|45.74|42.94|0
1648844350000|2022-04-01 20:19:10|45.8|43|46.05|43.25|46.05|43.25|45.8|43|0
1648844370000|2022-04-01 20:19:30|46.12|43.32|46.18|43.38|46.18|43.38|46.12|43.32|0
1648844380000|2022-04-01 20:19:40|46.12|43.32|46.12|43.32|46.12|43.32|46.12|43.32|0
1648844390000|2022-04-01 20:19:50|46.18|43.38|46.21|43.41|46.21|43.41|46.15|43.35|0
1648844410000|2022-04-01 20:20:10|46.18|43.38|46.18|43.38|46.18|43.38|46.18|43.38|0
1648844430000|2022-04-01 20:20:30|46.31|43.51|46.31|43.51|46.31|43.51|46.31|43.51|0
1648844440000|2022-04-01 20:20:40|46.24|43.44|46.37|43.57|46.37|43.57|46.24|43.44|0
1648844450000|2022-04-01 20:20:50|46.44|43.64|46.37|43.57|46.44|43.64|46.37|43.57|0
1648844460000|2022-04-01 20:21:00|46.31|43.51|46.31|43.51|46.31|43.51|46.31|43.51|0
1648844480000|2022-04-01 20:21:20|46.34|43.54|46.34|43.54|46.34|43.54|46.34|43.54|0
1648844490000|2022-04-01 20:21:30|46.37|43.57|46.37|43.57|46.37|43.57|46.37|43.57|0
1648844500000|2022-04-01 20:21:40|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1648844510000|2022-04-01 20:21:50|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1648844530000|2022-04-01 20:22:10|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1648844540000|2022-04-01 20:22:20|46.43|43.63|46.43|43.63|46.43|43.63|46.37|43.57|0
1648844550000|2022-04-01 20:22:30|46.47|43.67|46.5|43.7|46.5|43.7|46.47|43.67|0
1648844570000|2022-04-01 20:22:50|46.56|43.76|46.53|43.73|46.56|43.76|46.53|43.73|0
1648844580000|2022-04-01 20:23:00|46.56|43.76|46.56|43.76|46.56|43.76|46.56|43.76|0
1648844590000|2022-04-01 20:23:10|46.59|43.79|46.53|43.73|46.59|43.79|46.53|43.73|0
1648844600000|2022-04-01 20:23:20|46.5|43.7|46.37|43.57|46.5|43.7|46.37|43.57|0
1648844610000|2022-04-01 20:23:30|46.5|43.7|46.43|43.63|46.5|43.7|46.43|43.63|0
1648844620000|2022-04-01 20:23:40|46.46|43.66|46.46|43.66|46.46|43.66|46.46|43.66|0
1648844630000|2022-04-01 20:23:50|46.43|43.63|46.4|43.6|46.43|43.63|46.4|43.6|0
1648844640000|2022-04-01 20:24:00|46.43|43.63|46.43|43.63|46.43|43.63|46.4|43.6|0
1648844650000|2022-04-01 20:24:10|46.46|43.66|46.4|43.6|46.46|43.66|46.37|43.57|0
1648844660000|2022-04-01 20:24:20|46.46|43.66|46.43|43.63|46.46|43.66|46.43|43.63|0
1648844680000|2022-04-01 20:24:40|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1648844690000|2022-04-01 20:24:50|46.43|43.63|46.5|43.7|46.5|43.7|46.43|43.63|0
1648844700000|2022-04-01 20:25:00|46.69|43.89|46.53|43.73|46.69|43.89|46.5|43.7|0
1648844710000|2022-04-01 20:25:10|46.56|43.76|46.62|43.82|46.62|43.82|46.56|43.76|0
1648844720000|2022-04-01 20:25:20|46.56|43.76|46.56|43.76|46.56|43.76|46.56|43.76|0
1648844730000|2022-04-01 20:25:30|46.59|43.79|46.59|43.79|46.59|43.79|46.59|43.79|0
1648844740000|2022-04-01 20:25:40|46.56|43.76|46.56|43.76|46.56|43.76|46.56|43.76|0
1648844760000|2022-04-01 20:26:00|46.53|43.73|46.43|43.63|46.53|43.73|46.43|43.63|0
1648844770000|2022-04-01 20:26:10|46.5|43.7|46.37|43.57|46.5|43.7|46.37|43.57|0
1648844780000|2022-04-01 20:26:20|46.34|43.54|46.43|43.63|46.43|43.63|46.34|43.54|0
1648844790000|2022-04-01 20:26:30|46.46|43.66|46.5|43.7|46.5|43.7|46.46|43.66|0
1648844800000|2022-04-01 20:26:40|46.46|43.66|46.46|43.66|46.46|43.66|46.46|43.66|0
1648844810000|2022-04-01 20:26:50|46.5|43.7|46.53|43.73|46.53|43.73|46.5|43.7|0
1648844830000|2022-04-01 20:27:10|46.56|43.76|46.56|43.76|46.56|43.76|46.56|43.76|0
1648844840000|2022-04-01 20:27:20|46.53|43.73|46.53|43.73|46.53|43.73|46.53|43.73|0
1648844850000|2022-04-01 20:27:30|46.56|43.76|46.56|43.76|46.56|43.76|46.56|43.76|0
1648844880000|2022-04-01 20:28:00|46.59|43.79|46.59|43.79|46.59|43.79|46.56|43.76|0
1648844890000|2022-04-01 20:28:10|46.62|43.82|46.62|43.82|46.62|43.82|46.56|43.76|0
1648844900000|2022-04-01 20:28:20|46.56|43.76|46.59|43.79|46.59|43.79|46.56|43.76|0
1648844910000|2022-04-01 20:28:30|46.62|43.82|46.62|43.82|46.62|43.82|46.62|43.82|0
1648844920000|2022-04-01 20:28:40|46.65|43.85|46.62|43.82|46.65|43.85|46.62|43.82|0
1648844940000|2022-04-01 20:29:00|46.65|43.85|46.62|43.82|46.65|43.85|46.62|43.82|0
1648844950000|2022-04-01 20:29:10|46.65|43.85|46.69|43.89|46.69|43.89|46.65|43.85|0
1648844960000|2022-04-01 20:29:20|46.75|43.95|46.75|43.95|46.75|43.95|46.75|43.95|0
1648844970000|2022-04-01 20:29:30|46.82|44.02|46.82|44.02|46.82|44.02|46.82|44.02|0
1648844980000|2022-04-01 20:29:40|46.85|44.05|46.85|44.05|46.88|44.08|46.82|44.02|0
1648844990000|2022-04-01 20:29:50|46.82|44.02|46.88|44.08|46.88|44.08|46.82|44.02|0
1648845000000|2022-04-01 20:30:00|46.85|44.05|46.75|43.95|46.85|44.05|46.75|43.95|0
1648845010000|2022-04-01 20:30:10|46.72|43.92|46.69|43.89|46.75|43.95|46.69|43.89|0
1648845020000|2022-04-01 20:30:20|46.85|44.05|46.94|44.14|46.94|44.14|46.85|44.05|0
1648845030000|2022-04-01 20:30:30|46.88|44.08|46.88|44.08|46.91|44.11|46.88|44.08|0
1648845050000|2022-04-01 20:30:50|46.81|44.01|46.81|44.01|46.81|44.01|46.81|44.01|0
1648845060000|2022-04-01 20:31:00|46.75|43.95|46.69|43.89|46.75|43.95|46.69|43.89|0
1648845070000|2022-04-01 20:31:10|46.75|43.95|46.69|43.89|46.75|43.95|46.69|43.89|0
1648845080000|2022-04-01 20:31:20|46.81|44.01|46.72|43.92|46.81|44.01|46.72|43.92|0
1648845090000|2022-04-01 20:31:30|46.75|43.95|46.78|43.98|46.78|43.98|46.69|43.89|0
1648845100000|2022-04-01 20:31:40|46.75|43.95|46.75|43.95|46.75|43.95|46.75|43.95|0
1648845110000|2022-04-01 20:31:50|46.69|43.89|46.69|43.89|46.69|43.89|46.69|43.89|0
1648845130000|2022-04-01 20:32:10|46.72|43.92|46.72|43.92|46.72|43.92|46.72|43.92|0
1649055900000|2022-04-04 07:05:00|48.93|46.53|48.93|46.53|48.93|46.53|48.93|46.53|0
1649055910000|2022-04-04 07:05:10|49|46.6|49|46.6|49|46.6|49|46.6|0
1649055920000|2022-04-04 07:05:20|48.86|46.46|48.83|46.43|48.86|46.46|48.83|46.43|0
1649055930000|2022-04-04 07:05:30|48.86|46.46|48.73|46.33|48.86|46.46|48.73|46.33|0
1649055940000|2022-04-04 07:05:40|48.7|46.3|48.66|46.26|48.7|46.3|48.66|46.26|0
1649055950000|2022-04-04 07:05:50|48.63|46.23|48.47|46.07|48.63|46.23|48.47|46.07|0
1649055960000|2022-04-04 07:06:00|48.37|45.97|48.3|45.9|48.4|46|48.3|45.9|0
1649055970000|2022-04-04 07:06:10|48.27|45.87|48.14|45.74|48.27|45.87|48.14|45.74|0
1649055980000|2022-04-04 07:06:20|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1649055990000|2022-04-04 07:06:30|48.01|45.61|48.01|45.61|48.01|45.61|47.94|45.54|0
1649056000000|2022-04-04 07:06:40|47.94|45.54|48.01|45.61|48.01|45.61|47.94|45.54|0
1649056010000|2022-04-04 07:06:50|47.94|45.54|47.81|45.41|47.94|45.54|47.81|45.41|0
1649056020000|2022-04-04 07:07:00|47.87|45.47|47.81|45.41|47.87|45.47|47.81|45.41|0
1649056030000|2022-04-04 07:07:10|47.94|45.54|47.84|45.44|47.94|45.54|47.84|45.44|0
1649056040000|2022-04-04 07:07:20|47.81|45.41|47.74|45.34|47.81|45.41|47.74|45.34|0
1649056050000|2022-04-04 07:07:30|47.81|45.41|47.81|45.41|47.81|45.41|47.74|45.34|0
1649056060000|2022-04-04 07:07:40|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1649056070000|2022-04-04 07:07:50|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1649056080000|2022-04-04 07:08:00|47.48|45.08|47.61|45.21|47.61|45.21|47.48|45.08|0
1649056090000|2022-04-04 07:08:10|47.68|45.28|47.42|45.02|47.68|45.28|47.42|45.02|0
1649056100000|2022-04-04 07:08:20|47.48|45.08|47.42|45.02|47.48|45.08|47.42|45.02|0
1649056110000|2022-04-04 07:08:30|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1649056120000|2022-04-04 07:08:40|47.42|45.02|47.48|45.08|47.48|45.08|47.35|44.95|0
1649056130000|2022-04-04 07:08:50|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1649056140000|2022-04-04 07:09:00|47.16|44.76|47.16|44.76|47.16|44.76|47.09|44.69|0
1649056150000|2022-04-04 07:09:10|47.09|44.69|47.16|44.76|47.16|44.76|47.09|44.69|0
1649056160000|2022-04-04 07:09:20|47.22|44.82|47.22|44.82|47.22|44.82|47.22|44.82|0
1649056170000|2022-04-04 07:09:30|47.25|44.85|47.22|44.82|47.25|44.85|47.16|44.76|0
1649056180000|2022-04-04 07:09:40|47.25|44.85|47.35|44.95|47.35|44.95|47.25|44.85|0
1649056190000|2022-04-04 07:09:50|47.38|44.98|47.38|44.98|47.38|44.98|47.38|44.98|0
1649056200000|2022-04-04 07:10:00|47.35|44.95|47.35|44.95|47.42|45.02|47.35|44.95|0
1649056210000|2022-04-04 07:10:10|47.29|44.89|47.35|44.95|47.35|44.95|47.29|44.89|0
1649056220000|2022-04-04 07:10:20|47.32|44.92|47.22|44.82|47.35|44.95|47.22|44.82|0
1649056230000|2022-04-04 07:10:30|47.29|44.89|47.35|44.95|47.35|44.95|47.29|44.89|0
1649056240000|2022-04-04 07:10:40|47.22|44.82|47.16|44.76|47.22|44.82|47.16|44.76|0
1649056250000|2022-04-04 07:10:50|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1649056260000|2022-04-04 07:11:00|46.96|44.56|47.06|44.66|47.09|44.69|46.96|44.56|0
1649056270000|2022-04-04 07:11:10|46.96|44.56|47.03|44.63|47.03|44.63|46.96|44.56|0
1649056280000|2022-04-04 07:11:20|46.96|44.56|47.03|44.63|47.03|44.63|46.96|44.56|0
1649056290000|2022-04-04 07:11:30|46.96|44.56|46.96|44.56|46.96|44.56|46.96|44.56|0
1649056300000|2022-04-04 07:11:40|46.77|44.37|46.7|44.3|46.77|44.37|46.7|44.3|0
1649056310000|2022-04-04 07:11:50|46.77|44.37|46.54|44.14|46.77|44.37|46.54|44.14|0
1649056320000|2022-04-04 07:12:00|46.51|44.11|46.32|43.92|46.51|44.11|46.32|43.92|0
1649056330000|2022-04-04 07:12:10|46.38|43.98|46.13|43.73|46.38|43.98|46.13|43.73|0
1649056340000|2022-04-04 07:12:20|46.19|43.79|46.26|43.86|46.26|43.86|46.13|43.73|0
1649056350000|2022-04-04 07:12:30|46.22|43.82|46.38|43.98|46.38|43.98|46.22|43.82|0
1649056360000|2022-04-04 07:12:40|46.45|44.05|46.51|44.11|46.51|44.11|46.45|44.05|0
1649056370000|2022-04-04 07:12:50|46.45|44.05|46.45|44.05|46.45|44.05|46.38|43.98|0
1649056380000|2022-04-04 07:13:00|46.38|43.98|46.26|43.86|46.38|43.98|46.26|43.86|0
1649056390000|2022-04-04 07:13:10|46.19|43.79|46.19|43.79|46.26|43.86|46.19|43.79|0
1649056400000|2022-04-04 07:13:20|46.26|43.86|46.26|43.86|46.32|43.92|46.26|43.86|0
1649056410000|2022-04-04 07:13:30|46.19|43.79|46.06|43.66|46.19|43.79|46.06|43.66|0
1649056420000|2022-04-04 07:13:40|46|43.6|45.94|43.54|46|43.6|45.94|43.54|0
1649056430000|2022-04-04 07:13:50|45.97|43.57|45.81|43.41|45.97|43.57|45.81|43.41|0
1649056440000|2022-04-04 07:14:00|45.75|43.35|45.81|43.41|45.87|43.47|45.75|43.35|0
1649056450000|2022-04-04 07:14:10|45.87|43.47|45.87|43.47|45.94|43.54|45.87|43.47|0
1649056460000|2022-04-04 07:14:20|45.78|43.38|45.43|43.03|45.81|43.41|45.43|43.03|0
1649056470000|2022-04-04 07:14:30|45.3|42.9|45.37|42.97|45.37|42.97|45.3|42.9|0
1649056480000|2022-04-04 07:14:40|45.21|42.81|45.24|42.84|45.24|42.84|45.18|42.78|0
1649056490000|2022-04-04 07:14:50|45.21|42.81|45.37|42.97|45.37|42.97|45.21|42.81|0
1649056500000|2022-04-04 07:15:00|45.3|42.9|45.43|43.03|45.43|43.03|45.3|42.9|0
1649056510000|2022-04-04 07:15:10|45.49|43.09|45.62|43.22|45.68|43.28|45.49|43.09|0
1649056520000|2022-04-04 07:15:20|45.49|43.09|45.3|42.9|45.49|43.09|45.3|42.9|0
1649056530000|2022-04-04 07:15:30|45.18|42.78|45.18|42.78|45.18|42.78|45.12|42.72|0
1649056540000|2022-04-04 07:15:40|45.12|42.72|45.12|42.72|45.12|42.72|45.08|42.68|0
1649056550000|2022-04-04 07:15:50|45.18|42.78|45.12|42.72|45.18|42.78|45.08|42.68|0
1649056560000|2022-04-04 07:16:00|45.18|42.78|45.37|42.97|45.37|42.97|45.18|42.78|0
1649056570000|2022-04-04 07:16:10|45.24|42.84|45.49|43.09|45.49|43.09|45.24|42.84|0
1649056580000|2022-04-04 07:16:20|45.43|43.03|45.62|43.22|45.62|43.22|45.43|43.03|0
1649056590000|2022-04-04 07:16:30|45.68|43.28|45.71|43.31|45.75|43.35|45.68|43.28|0
1649056600000|2022-04-04 07:16:40|45.75|43.35|45.81|43.41|45.81|43.41|45.62|43.22|0
1649056610000|2022-04-04 07:16:50|45.78|43.38|45.71|43.31|45.81|43.41|45.71|43.31|0
1649056620000|2022-04-04 07:17:00|45.75|43.35|45.81|43.41|45.81|43.41|45.75|43.35|0
1649056630000|2022-04-04 07:17:10|45.75|43.35|45.74|43.34|45.81|43.41|45.74|43.34|0
1649056640000|2022-04-04 07:17:20|45.71|43.31|45.74|43.34|45.74|43.34|45.71|43.31|0
1649056650000|2022-04-04 07:17:30|45.56|43.16|45.62|43.22|45.62|43.22|45.56|43.16|0
1649056660000|2022-04-04 07:17:40|45.68|43.28|45.68|43.28|45.68|43.28|45.68|43.28|0
1649056670000|2022-04-04 07:17:50|45.81|43.41|45.87|43.47|45.87|43.47|45.78|43.38|0
1649056680000|2022-04-04 07:18:00|45.93|43.53|46.13|43.73|46.13|43.73|45.93|43.53|0
1649056690000|2022-04-04 07:18:10|46.09|43.69|46.13|43.73|46.19|43.79|46.09|43.69|0
1649056700000|2022-04-04 07:18:20|46.19|43.79|46.16|43.76|46.19|43.79|46.13|43.73|0
1649056710000|2022-04-04 07:18:30|46.13|43.73|46.25|43.85|46.32|43.92|46.06|43.66|0
1649056720000|2022-04-04 07:18:40|46.19|43.79|46.19|43.79|46.19|43.79|46.13|43.73|0
1649056730000|2022-04-04 07:18:50|46.13|43.73|46.03|43.63|46.13|43.73|46.03|43.63|0
1649056740000|2022-04-04 07:19:00|46.06|43.66|46.12|43.72|46.12|43.72|46|43.6|0
1649056750000|2022-04-04 07:19:10|46.06|43.66|46|43.6|46.06|43.66|46|43.6|0
1649056760000|2022-04-04 07:19:20|45.87|43.47|46|43.6|46|43.6|45.87|43.47|0
1649056770000|2022-04-04 07:19:30|45.93|43.53|46.09|43.69|46.09|43.69|45.93|43.53|0
1649056780000|2022-04-04 07:19:40|46.12|43.72|46.12|43.72|46.19|43.79|46.12|43.72|0
1649056790000|2022-04-04 07:19:50|46.06|43.66|45.93|43.53|46.06|43.66|45.93|43.53|0
1649056800000|2022-04-04 07:20:00|45.84|43.44|45.87|43.47|45.96|43.56|45.84|43.44|0
1649056810000|2022-04-04 07:20:10|45.96|43.56|46.06|43.66|46.06|43.66|45.96|43.56|0
1649056820000|2022-04-04 07:20:20|46.03|43.63|45.87|43.47|46.03|43.63|45.87|43.47|0
1649056830000|2022-04-04 07:20:30|45.81|43.41|45.93|43.53|45.93|43.53|45.81|43.41|0
1649056840000|2022-04-04 07:20:40|45.87|43.47|45.93|43.53|45.93|43.53|45.87|43.47|0
1649056850000|2022-04-04 07:20:50|45.81|43.41|45.81|43.41|45.81|43.41|45.81|43.41|0
1649056860000|2022-04-04 07:21:00|45.87|43.47|45.74|43.34|45.87|43.47|45.74|43.34|0
1649056870000|2022-04-04 07:21:10|45.62|43.22|45.62|43.22|45.62|43.22|45.55|43.15|0
1649056880000|2022-04-04 07:21:20|45.68|43.28|45.74|43.34|45.74|43.34|45.62|43.22|0
1649056890000|2022-04-04 07:21:30|45.68|43.28|45.74|43.34|45.74|43.34|45.68|43.28|0
1649056900000|2022-04-04 07:21:40|45.77|43.37|45.87|43.47|45.87|43.47|45.77|43.37|0
1649056910000|2022-04-04 07:21:50|45.9|43.5|46.15|43.75|46.15|43.75|45.9|43.5|0
1649056920000|2022-04-04 07:22:00|46.12|43.72|46|43.6|46.15|43.75|46|43.6|0
1649056930000|2022-04-04 07:22:10|46.06|43.66|46.19|43.79|46.19|43.79|46|43.6|0
1649056940000|2022-04-04 07:22:20|46.15|43.75|46.19|43.79|46.19|43.79|46.15|43.75|0
1649056950000|2022-04-04 07:22:30|46.12|43.72|46.06|43.66|46.12|43.72|46.06|43.66|0
1649056960000|2022-04-04 07:22:40|46|43.6|45.87|43.47|46|43.6|45.87|43.47|0
1649056970000|2022-04-04 07:22:50|45.9|43.5|45.93|43.53|45.93|43.53|45.9|43.5|0
1649056980000|2022-04-04 07:23:00|45.96|43.56|46.06|43.66|46.06|43.66|45.96|43.56|0
1649056990000|2022-04-04 07:23:10|46.03|43.63|45.93|43.53|46.03|43.63|45.93|43.53|0
1649057000000|2022-04-04 07:23:20|45.84|43.44|45.71|43.31|45.84|43.44|45.71|43.31|0
1649057010000|2022-04-04 07:23:30|45.65|43.25|45.68|43.28|45.71|43.31|45.62|43.22|0
1649057020000|2022-04-04 07:23:40|45.74|43.34|45.74|43.34|45.74|43.34|45.74|43.34|0
1649057030000|2022-04-04 07:23:50|45.62|43.22|45.62|43.22|45.62|43.22|45.62|43.22|0
1649057040000|2022-04-04 07:24:00|45.84|43.44|45.93|43.53|45.93|43.53|45.84|43.44|0
1649057050000|2022-04-04 07:24:10|45.9|43.5|45.84|43.44|45.9|43.5|45.81|43.41|0
1649057060000|2022-04-04 07:24:20|45.81|43.41|45.81|43.41|45.81|43.41|45.81|43.41|0
1649057070000|2022-04-04 07:24:30|45.77|43.37|45.68|43.28|45.77|43.37|45.68|43.28|0
1649057080000|2022-04-04 07:24:40|45.74|43.34|45.74|43.34|45.74|43.34|45.68|43.28|0
1649057090000|2022-04-04 07:24:50|45.68|43.28|45.68|43.28|45.68|43.28|45.68|43.28|0
1649057100000|2022-04-04 07:25:00|45.74|43.34|45.68|43.28|45.74|43.34|45.68|43.28|0
1649057110000|2022-04-04 07:25:10|45.74|43.34|45.74|43.34|45.74|43.34|45.74|43.34|0
1649057120000|2022-04-04 07:25:20|45.68|43.28|45.68|43.28|45.68|43.28|45.68|43.28|0
1649057130000|2022-04-04 07:25:30|45.61|43.21|45.43|43.03|45.61|43.21|45.36|42.96|0
1649057140000|2022-04-04 07:25:40|45.46|43.06|45.36|42.96|45.46|43.06|45.36|42.96|0
1649057150000|2022-04-04 07:25:50|45.46|43.06|45.55|43.15|45.55|43.15|45.43|43.03|0
1649057160000|2022-04-04 07:26:00|45.49|43.09|45.43|43.03|45.49|43.09|45.43|43.03|0
1649057170000|2022-04-04 07:26:10|45.49|43.09|45.49|43.09|45.49|43.09|45.43|43.03|0
1649057180000|2022-04-04 07:26:20|45.43|43.03|45.43|43.03|45.43|43.03|45.36|42.96|0
1649057190000|2022-04-04 07:26:30|45.36|42.96|45.43|43.03|45.43|43.03|45.36|42.96|0
1649057200000|2022-04-04 07:26:40|45.55|43.15|45.49|43.09|45.55|43.15|45.49|43.09|0
1649057210000|2022-04-04 07:26:50|45.55|43.15|45.55|43.15|45.55|43.15|45.52|43.12|0
1649057220000|2022-04-04 07:27:00|45.49|43.09|45.49|43.09|45.49|43.09|45.49|43.09|0
1649057230000|2022-04-04 07:27:10|45.55|43.15|45.61|43.21|45.68|43.28|45.55|43.15|0
1649057240000|2022-04-04 07:27:20|45.58|43.18|45.61|43.21|45.61|43.21|45.58|43.18|0
1649057250000|2022-04-04 07:27:30|45.68|43.28|45.68|43.28|45.68|43.28|45.68|43.28|0
1649057260000|2022-04-04 07:27:40|45.74|43.34|45.87|43.47|45.87|43.47|45.74|43.34|0
1649057270000|2022-04-04 07:27:50|45.93|43.53|45.83|43.43|45.93|43.53|45.8|43.4|0
1649057280000|2022-04-04 07:28:00|45.87|43.47|45.8|43.4|45.87|43.47|45.8|43.4|0
1649057290000|2022-04-04 07:28:10|45.74|43.34|45.61|43.21|45.74|43.34|45.61|43.21|0
1649057300000|2022-04-04 07:28:20|45.68|43.28|45.68|43.28|45.68|43.28|45.55|43.15|0
1649057310000|2022-04-04 07:28:30|45.74|43.34|45.71|43.31|45.74|43.34|45.68|43.28|0
1649057320000|2022-04-04 07:28:40|45.74|43.34|45.8|43.4|45.8|43.4|45.74|43.34|0
1649057330000|2022-04-04 07:28:50|45.74|43.34|45.8|43.4|45.8|43.4|45.74|43.34|0
1649057340000|2022-04-04 07:29:00|45.87|43.47|45.8|43.4|45.87|43.47|45.74|43.34|0
1649057350000|2022-04-04 07:29:10|45.87|43.47|45.87|43.47|45.9|43.5|45.87|43.47|0
1649057360000|2022-04-04 07:29:20|45.9|43.5|45.9|43.5|45.93|43.53|45.9|43.5|0
1649057370000|2022-04-04 07:29:30|45.93|43.53|45.96|43.56|45.96|43.56|45.87|43.47|0
1649057380000|2022-04-04 07:29:40|45.93|43.53|45.9|43.5|45.93|43.53|45.87|43.47|0
1649057390000|2022-04-04 07:29:50|45.8|43.4|45.68|43.28|45.8|43.4|45.68|43.28|0
1649057400000|2022-04-04 07:30:00|45.74|43.34|45.99|43.59|45.99|43.59|45.74|43.34|0
1649057410000|2022-04-04 07:30:10|45.96|43.56|45.99|43.59|45.99|43.59|45.96|43.56|0
1649057420000|2022-04-04 07:30:20|45.96|43.56|45.93|43.53|45.99|43.59|45.93|43.53|0
1649057430000|2022-04-04 07:30:30|45.87|43.47|45.93|43.53|45.93|43.53|45.87|43.47|0
1649057440000|2022-04-04 07:30:40|45.96|43.56|46.06|43.66|46.06|43.66|45.96|43.56|0
1649057450000|2022-04-04 07:30:50|45.99|43.59|45.93|43.53|45.99|43.59|45.9|43.5|0
1649057460000|2022-04-04 07:31:00|45.9|43.5|45.99|43.59|45.99|43.59|45.9|43.5|0
1649057470000|2022-04-04 07:31:10|46.06|43.66|45.99|43.59|46.06|43.66|45.99|43.59|0
1649057480000|2022-04-04 07:31:20|46.06|43.66|46.06|43.66|46.06|43.66|46.06|43.66|0
1649057490000|2022-04-04 07:31:30|46.12|43.72|46.12|43.72|46.12|43.72|46.12|43.72|0
1649057500000|2022-04-04 07:31:40|46.09|43.69|46.09|43.69|46.12|43.72|46.09|43.69|0
1649057510000|2022-04-04 07:31:50|46.06|43.66|46.02|43.62|46.12|43.72|46.02|43.62|0
1649057520000|2022-04-04 07:32:00|46.06|43.66|46.06|43.66|46.06|43.66|46.06|43.66|0
1649057530000|2022-04-04 07:32:10|45.99|43.59|46.12|43.72|46.12|43.72|45.99|43.59|0
1649057540000|2022-04-04 07:32:20|46.18|43.78|46.25|43.85|46.25|43.85|46.18|43.78|0
1649057550000|2022-04-04 07:32:30|46.31|43.91|46.31|43.91|46.31|43.91|46.31|43.91|0
1649057560000|2022-04-04 07:32:40|46.37|43.97|46.37|43.97|46.5|44.1|46.37|43.97|0
1649057570000|2022-04-04 07:32:50|46.44|44.04|46.44|44.04|46.47|44.07|46.44|44.04|0
1649057580000|2022-04-04 07:33:00|46.4|44|46.37|43.97|46.4|44|46.37|43.97|0
1649057590000|2022-04-04 07:33:10|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1649057620000|2022-04-04 07:33:40|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1649057630000|2022-04-04 07:33:50|46.57|44.17|46.5|44.1|46.57|44.17|46.5|44.1|0
1649057640000|2022-04-04 07:34:00|46.44|44.04|46.5|44.1|46.5|44.1|46.44|44.04|0
1649057650000|2022-04-04 07:34:10|46.53|44.13|46.53|44.13|46.53|44.13|46.53|44.13|0
1649057660000|2022-04-04 07:34:20|46.57|44.17|46.5|44.1|46.57|44.17|46.5|44.1|0
1649057670000|2022-04-04 07:34:30|46.44|44.04|46.5|44.1|46.5|44.1|46.44|44.04|0
1649057680000|2022-04-04 07:34:40|46.44|44.04|46.57|44.17|46.57|44.17|46.44|44.04|0
1649057690000|2022-04-04 07:34:50|46.53|44.13|46.57|44.17|46.57|44.17|46.53|44.13|0
1649057700000|2022-04-04 07:35:00|46.53|44.13|46.56|44.16|46.57|44.17|46.53|44.13|0
1649057720000|2022-04-04 07:35:20|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1649057730000|2022-04-04 07:35:30|46.56|44.16|46.66|44.26|46.66|44.26|46.56|44.16|0
1649057740000|2022-04-04 07:35:40|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1649057760000|2022-04-04 07:36:00|46.63|44.23|46.37|43.97|46.63|44.23|46.37|43.97|0
1649057780000|2022-04-04 07:36:20|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1649057790000|2022-04-04 07:36:30|46.37|43.97|46.37|43.97|46.37|43.97|46.31|43.91|0
1649057800000|2022-04-04 07:36:40|46.44|44.04|46.37|43.97|46.44|44.04|46.37|43.97|0
1649057810000|2022-04-04 07:36:50|46.56|44.16|46.63|44.23|46.63|44.23|46.56|44.16|0
1649057820000|2022-04-04 07:37:00|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1649057830000|2022-04-04 07:37:10|46.53|44.13|46.63|44.23|46.63|44.23|46.53|44.13|0
1649057840000|2022-04-04 07:37:20|46.56|44.16|46.63|44.23|46.63|44.23|46.56|44.16|0
1649057850000|2022-04-04 07:37:30|46.56|44.16|46.56|44.16|46.56|44.16|46.56|44.16|0
1649057860000|2022-04-04 07:37:40|46.5|44.1|46.56|44.16|46.56|44.16|46.5|44.1|0
1649057870000|2022-04-04 07:37:50|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1649057880000|2022-04-04 07:38:00|46.56|44.16|46.56|44.16|46.56|44.16|46.56|44.16|0
1649057890000|2022-04-04 07:38:10|46.59|44.19|46.56|44.16|46.63|44.23|46.56|44.16|0
1649057900000|2022-04-04 07:38:20|46.63|44.23|46.56|44.16|46.63|44.23|46.56|44.16|0
1649057910000|2022-04-04 07:38:30|46.59|44.19|46.56|44.16|46.63|44.23|46.56|44.16|0
1649057920000|2022-04-04 07:38:40|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1649057930000|2022-04-04 07:38:50|46.56|44.16|46.53|44.13|46.56|44.16|46.53|44.13|0
1649057940000|2022-04-04 07:39:00|46.56|44.16|46.59|44.19|46.63|44.23|46.56|44.16|0
1649057950000|2022-04-04 07:39:10|46.56|44.16|46.63|44.23|46.63|44.23|46.56|44.16|0
1649057960000|2022-04-04 07:39:20|46.56|44.16|46.63|44.23|46.63|44.23|46.56|44.16|0
1649057970000|2022-04-04 07:39:30|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1649057980000|2022-04-04 07:39:40|46.76|44.36|46.69|44.29|46.82|44.42|46.69|44.29|0
1649057990000|2022-04-04 07:39:50|46.72|44.32|46.72|44.32|46.76|44.36|46.72|44.32|0
1649058000000|2022-04-04 07:40:00|46.76|44.36|46.76|44.36|46.82|44.42|46.76|44.36|0
1649058010000|2022-04-04 07:40:10|46.72|44.32|46.72|44.32|46.76|44.36|46.69|44.29|0
1649058020000|2022-04-04 07:40:20|46.69|44.29|46.72|44.32|46.76|44.36|46.69|44.29|0
1649058030000|2022-04-04 07:40:30|46.76|44.36|46.72|44.32|46.76|44.36|46.72|44.32|0
1649058040000|2022-04-04 07:40:40|46.76|44.36|46.76|44.36|46.76|44.36|46.76|44.36|0
1649058050000|2022-04-04 07:40:50|46.69|44.29|46.69|44.29|46.72|44.32|46.69|44.29|0
1649058060000|2022-04-04 07:41:00|46.72|44.32|46.72|44.32|46.72|44.32|46.72|44.32|0
1649058070000|2022-04-04 07:41:10|46.69|44.29|46.63|44.23|46.69|44.29|46.63|44.23|0
1649058100000|2022-04-04 07:41:40|46.82|44.42|46.82|44.42|46.82|44.42|46.82|44.42|0
1649058110000|2022-04-04 07:41:50|46.95|44.55|46.88|44.48|46.95|44.55|46.88|44.48|0
1649058120000|2022-04-04 07:42:00|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1649058130000|2022-04-04 07:42:10|46.88|44.48|46.88|44.48|46.91|44.51|46.88|44.48|0
1649058140000|2022-04-04 07:42:20|46.85|44.45|46.75|44.35|46.85|44.45|46.75|44.35|0
1649058150000|2022-04-04 07:42:30|46.69|44.29|46.75|44.35|46.75|44.35|46.69|44.29|0
1649058160000|2022-04-04 07:42:40|46.82|44.42|46.82|44.42|46.82|44.42|46.82|44.42|0
1649058170000|2022-04-04 07:42:50|46.88|44.48|46.88|44.48|46.95|44.55|46.88|44.48|0
1649058180000|2022-04-04 07:43:00|46.82|44.42|46.85|44.45|46.88|44.48|46.82|44.42|0
1649058190000|2022-04-04 07:43:10|46.82|44.42|46.75|44.35|46.82|44.42|46.75|44.35|0
1649058200000|2022-04-04 07:43:20|46.69|44.29|46.69|44.29|46.69|44.29|46.63|44.23|0
1649058210000|2022-04-04 07:43:30|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1649058220000|2022-04-04 07:43:40|46.56|44.16|46.56|44.16|46.56|44.16|46.56|44.16|0
1649058230000|2022-04-04 07:43:50|46.5|44.1|46.63|44.23|46.63|44.23|46.5|44.1|0
1649058240000|2022-04-04 07:44:00|46.56|44.16|46.69|44.29|46.75|44.35|46.56|44.16|0
1649058250000|2022-04-04 07:44:10|46.75|44.35|46.78|44.38|46.78|44.38|46.75|44.35|0
1649058260000|2022-04-04 07:44:20|46.75|44.35|46.69|44.29|46.75|44.35|46.69|44.29|0
1649058270000|2022-04-04 07:44:30|46.75|44.35|46.82|44.42|46.82|44.42|46.75|44.35|0
1649058280000|2022-04-04 07:44:40|46.88|44.48|46.88|44.48|46.88|44.48|46.88|44.48|0
1649058290000|2022-04-04 07:44:50|46.82|44.42|46.24|43.84|46.82|44.42|46.24|43.84|0
1649058300000|2022-04-04 07:45:00|46.21|43.81|46.21|43.81|46.21|43.81|46.21|43.81|0
1649058310000|2022-04-04 07:45:10|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1649058340000|2022-04-04 07:45:40|46.18|43.78|46.18|43.78|46.18|43.78|46.18|43.78|0
1649058350000|2022-04-04 07:45:50|46.24|43.84|46.18|43.78|46.24|43.84|46.18|43.78|0
1649058360000|2022-04-04 07:46:00|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1649058410000|2022-04-04 07:46:50|46.18|43.78|46.18|43.78|46.18|43.78|46.18|43.78|0
1649058420000|2022-04-04 07:47:00|46.11|43.71|46.11|43.71|46.24|43.84|46.11|43.71|0
1649058430000|2022-04-04 07:47:10|46.18|43.78|46.11|43.71|46.18|43.78|46.11|43.71|0
1649058440000|2022-04-04 07:47:20|46.18|43.78|46.24|43.84|46.24|43.84|46.18|43.78|0
1649058450000|2022-04-04 07:47:30|46.21|43.81|46.18|43.78|46.24|43.84|46.18|43.78|0
1649058460000|2022-04-04 07:47:40|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1649058470000|2022-04-04 07:47:50|46.21|43.81|46.24|43.84|46.24|43.84|46.21|43.81|0
1649058490000|2022-04-04 07:48:10|46.21|43.81|46.24|43.84|46.24|43.84|46.21|43.81|0
1649058510000|2022-04-04 07:48:30|46.21|43.81|46.21|43.81|46.21|43.81|46.21|43.81|0
1649058520000|2022-04-04 07:48:40|46.24|43.84|46.24|43.84|46.24|43.84|46.21|43.81|0
1649058530000|2022-04-04 07:48:50|46.18|43.78|46.24|43.84|46.24|43.84|46.18|43.78|0
1649058550000|2022-04-04 07:49:10|46.17|43.77|46.17|43.77|46.21|43.81|46.17|43.77|0
1649058560000|2022-04-04 07:49:20|46.21|43.81|46.17|43.77|46.21|43.81|46.17|43.77|0
1649058580000|2022-04-04 07:49:40|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1649058720000|2022-04-04 07:52:00|46.17|43.77|46.24|43.84|46.24|43.84|46.17|43.77|0
1649058770000|2022-04-04 07:52:50|46.17|43.77|46.17|43.77|46.17|43.77|46.17|43.77|0
1649058780000|2022-04-04 07:53:00|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1649058930000|2022-04-04 07:55:30|46.17|43.77|46.17|43.77|46.17|43.77|46.17|43.77|0
1649058960000|2022-04-04 07:56:00|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1649058970000|2022-04-04 07:56:10|46.17|43.77|46.17|43.77|46.17|43.77|46.17|43.77|0
1649058980000|2022-04-04 07:56:20|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1649058990000|2022-04-04 07:56:30|46.2|43.8|46.24|43.84|46.24|43.84|46.2|43.8|0
1649059000000|2022-04-04 07:56:40|46.17|43.77|46.17|43.77|46.17|43.77|46.17|43.77|0
1649059030000|2022-04-04 07:57:10|46.11|43.71|46.11|43.71|46.11|43.71|46.11|43.71|0
1649059070000|2022-04-04 07:57:50|46.04|43.64|45.92|43.52|46.04|43.64|45.92|43.52|0
1649059080000|2022-04-04 07:58:00|45.85|43.45|45.85|43.45|45.85|43.45|45.79|43.39|0
1649059090000|2022-04-04 07:58:10|45.92|43.52|45.98|43.58|46.04|43.64|45.92|43.52|0
1649059100000|2022-04-04 07:58:20|45.92|43.52|45.92|43.52|45.92|43.52|45.92|43.52|0
1649059110000|2022-04-04 07:58:30|45.98|43.58|46.11|43.71|46.11|43.71|45.98|43.58|0
1649059120000|2022-04-04 07:58:40|46.07|43.67|46.11|43.71|46.11|43.71|46.07|43.67|0
1649059140000|2022-04-04 07:59:00|46.17|43.77|46.17|43.77|46.17|43.77|46.17|43.77|0
1649059150000|2022-04-04 07:59:10|46.11|43.71|46.17|43.77|46.17|43.77|46.11|43.71|0
1649059160000|2022-04-04 07:59:20|46.14|43.74|46.17|43.77|46.17|43.77|46.14|43.74|0
1649059170000|2022-04-04 07:59:30|46.14|43.74|46.17|43.77|46.17|43.77|46.14|43.74|0
1649059180000|2022-04-04 07:59:40|46.2|43.8|46.23|43.83|46.23|43.83|46.2|43.8|0
1649059190000|2022-04-04 07:59:50|46.17|43.77|46.17|43.77|46.23|43.83|46.17|43.77|0
1649059200000|2022-04-04 08:00:00|46.23|43.83|46.23|43.83|46.23|43.83|46.17|43.77|0
1649059210000|2022-04-04 08:00:10|46.17|43.77|46.23|43.83|46.23|43.83|46.17|43.77|0
1649059240000|2022-04-04 08:00:40|46.62|44.22|46.49|44.09|46.62|44.22|46.49|44.09|0
1649059250000|2022-04-04 08:00:50|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1649059260000|2022-04-04 08:01:00|46.49|44.09|46.68|44.28|46.68|44.28|46.49|44.09|0
1649059270000|2022-04-04 08:01:10|46.62|44.22|46.26|43.86|46.62|44.22|46.26|43.86|0
1649059280000|2022-04-04 08:01:20|46.3|43.9|46.36|43.96|46.36|43.96|46.3|43.9|0
1649059290000|2022-04-04 08:01:30|46.3|43.9|45.91|43.51|46.3|43.9|45.91|43.51|0
1649059300000|2022-04-04 08:01:40|45.98|43.58|46.04|43.64|46.04|43.64|45.98|43.58|0
1649059310000|2022-04-04 08:01:50|45.98|43.58|45.98|43.58|46.04|43.64|45.98|43.58|0
1649059320000|2022-04-04 08:02:00|46.04|43.64|46.04|43.64|46.04|43.64|46.04|43.64|0
1649059330000|2022-04-04 08:02:10|45.98|43.58|45.85|43.45|45.98|43.58|45.79|43.39|0
1649059340000|2022-04-04 08:02:20|45.72|43.32|45.41|43.01|45.72|43.32|45.35|42.95|0
1649059350000|2022-04-04 08:02:30|45.35|42.95|45.41|43.01|45.41|43.01|45.35|42.95|0
1649059360000|2022-04-04 08:02:40|45.35|42.95|45.28|42.88|45.35|42.95|45.22|42.82|0
1649059370000|2022-04-04 08:02:50|45.35|42.95|45.41|43.01|45.41|43.01|45.28|42.88|0
1649059380000|2022-04-04 08:03:00|45.53|43.13|45.66|43.26|45.72|43.32|45.53|43.13|0
1649059390000|2022-04-04 08:03:10|45.63|43.23|45.66|43.26|45.66|43.26|45.6|43.2|0
1649059400000|2022-04-04 08:03:20|45.6|43.2|45.66|43.26|45.72|43.32|45.6|43.2|0
1649059410000|2022-04-04 08:03:30|45.6|43.2|45.47|43.07|45.6|43.2|45.41|43.01|0
1649059420000|2022-04-04 08:03:40|45.53|43.13|45.75|43.35|45.75|43.35|45.53|43.13|0
1649059430000|2022-04-04 08:03:50|45.66|43.26|45.53|43.13|45.66|43.26|45.53|43.13|0
1649059440000|2022-04-04 08:04:00|45.6|43.2|45.56|43.16|45.6|43.2|45.56|43.16|0
1649059450000|2022-04-04 08:04:10|45.6|43.2|45.53|43.13|45.6|43.2|45.53|43.13|0
1649059460000|2022-04-04 08:04:20|45.5|43.1|45.47|43.07|45.5|43.1|45.47|43.07|0
1649059470000|2022-04-04 08:04:30|45.41|43.01|45.22|42.82|45.41|43.01|45.22|42.82|0
1649059480000|2022-04-04 08:04:40|45.34|42.94|45.41|43.01|45.41|43.01|45.34|42.94|0
1649059490000|2022-04-04 08:04:50|45.47|43.07|45.6|43.2|45.6|43.2|45.47|43.07|0
1649059500000|2022-04-04 08:05:00|45.63|43.23|45.6|43.2|45.72|43.32|45.6|43.2|0
1649059510000|2022-04-04 08:05:10|45.53|43.13|45.5|43.1|45.56|43.16|45.5|43.1|0
1649059520000|2022-04-04 08:05:20|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1649059530000|2022-04-04 08:05:30|45.34|42.94|45.6|43.2|45.6|43.2|45.34|42.94|0
1649059540000|2022-04-04 08:05:40|45.66|43.26|45.72|43.32|45.72|43.32|45.66|43.26|0
1649059550000|2022-04-04 08:05:50|45.66|43.26|45.66|43.26|45.66|43.26|45.6|43.2|0
1649059560000|2022-04-04 08:06:00|45.75|43.35|45.79|43.39|45.79|43.39|45.75|43.35|0
1649059570000|2022-04-04 08:06:10|45.75|43.35|45.79|43.39|45.79|43.39|45.75|43.35|0
1649059580000|2022-04-04 08:06:20|45.85|43.45|45.79|43.39|45.91|43.51|45.79|43.39|0
1649059590000|2022-04-04 08:06:30|45.72|43.32|45.72|43.32|45.72|43.32|45.72|43.32|0
1649059610000|2022-04-04 08:06:50|45.79|43.39|45.85|43.45|45.85|43.45|45.79|43.39|0
1649059630000|2022-04-04 08:07:10|45.91|43.51|45.91|43.51|45.91|43.51|45.85|43.45|0
1649059640000|2022-04-04 08:07:20|45.94|43.54|45.98|43.58|45.98|43.58|45.94|43.54|0
1649059650000|2022-04-04 08:07:30|46.01|43.61|45.98|43.58|46.01|43.61|45.98|43.58|0
1649059660000|2022-04-04 08:07:40|45.91|43.51|45.94|43.54|45.98|43.58|45.91|43.51|0
1649059670000|2022-04-04 08:07:50|45.91|43.51|46.04|43.64|46.04|43.64|45.91|43.51|0
1649059680000|2022-04-04 08:08:00|46.1|43.7|45.98|43.58|46.1|43.7|45.98|43.58|0
1649059690000|2022-04-04 08:08:10|46.04|43.64|45.79|43.39|46.04|43.64|45.79|43.39|0
1649059700000|2022-04-04 08:08:20|45.85|43.45|45.98|43.58|45.98|43.58|45.85|43.45|0
1649059710000|2022-04-04 08:08:30|45.91|43.51|45.78|43.38|45.91|43.51|45.78|43.38|0
1649059720000|2022-04-04 08:08:40|45.85|43.45|45.78|43.38|45.85|43.45|45.78|43.38|0
1649059730000|2022-04-04 08:08:50|45.6|43.2|45.72|43.32|45.72|43.32|45.6|43.2|0
1649059740000|2022-04-04 08:09:00|45.78|43.38|45.78|43.38|45.82|43.42|45.78|43.38|0
1649059750000|2022-04-04 08:09:10|45.85|43.45|45.66|43.26|45.85|43.45|45.66|43.26|0
1649059760000|2022-04-04 08:09:20|45.72|43.32|45.72|43.32|45.75|43.35|45.72|43.32|0
1649059770000|2022-04-04 08:09:30|45.78|43.38|45.78|43.38|45.85|43.45|45.78|43.38|0
1649059780000|2022-04-04 08:09:40|45.85|43.45|45.75|43.35|45.85|43.45|45.75|43.35|0
1649059790000|2022-04-04 08:09:50|45.81|43.41|45.72|43.32|45.81|43.41|45.72|43.32|0
1649059800000|2022-04-04 08:10:00|45.78|43.38|45.78|43.38|45.81|43.41|45.78|43.38|0
1649059810000|2022-04-04 08:10:10|45.66|43.26|45.66|43.26|45.66|43.26|45.59|43.19|0
1649059820000|2022-04-04 08:10:20|45.62|43.22|45.72|43.32|45.72|43.32|45.59|43.19|0
1649059840000|2022-04-04 08:10:40|45.75|43.35|45.78|43.38|45.78|43.38|45.75|43.35|0
1649059850000|2022-04-04 08:10:50|45.72|43.32|45.72|43.32|45.75|43.35|45.72|43.32|0
1649059860000|2022-04-04 08:11:00|45.75|43.35|45.78|43.38|45.78|43.38|45.75|43.35|0
1649059880000|2022-04-04 08:11:20|45.85|43.45|45.88|43.48|45.91|43.51|45.85|43.45|0
1649059890000|2022-04-04 08:11:30|45.91|43.51|45.91|43.51|45.91|43.51|45.85|43.45|0
1649059900000|2022-04-04 08:11:40|45.97|43.57|45.91|43.51|45.97|43.57|45.91|43.51|0
1649059910000|2022-04-04 08:11:50|45.94|43.54|45.91|43.51|45.94|43.54|45.91|43.51|0
1649059930000|2022-04-04 08:12:10|45.88|43.48|45.85|43.45|45.88|43.48|45.85|43.45|0
1649059940000|2022-04-04 08:12:20|45.78|43.38|45.72|43.32|45.78|43.38|45.72|43.32|0
1649059950000|2022-04-04 08:12:30|45.78|43.38|45.85|43.45|45.85|43.45|45.78|43.38|0
1649059960000|2022-04-04 08:12:40|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1649059970000|2022-04-04 08:12:50|45.85|43.45|45.91|43.51|45.91|43.51|45.85|43.45|0
1649059980000|2022-04-04 08:13:00|45.85|43.45|45.85|43.45|45.85|43.45|45.85|43.45|0
1649059990000|2022-04-04 08:13:10|45.78|43.38|45.88|43.48|45.91|43.51|45.78|43.38|0
1649060000000|2022-04-04 08:13:20|45.91|43.51|45.97|43.57|45.97|43.57|45.88|43.48|0
1649060010000|2022-04-04 08:13:30|46|43.6|46.04|43.64|46.04|43.64|45.97|43.57|0
1649060020000|2022-04-04 08:13:40|45.97|43.57|45.97|43.57|45.97|43.57|45.97|43.57|0
1649060030000|2022-04-04 08:13:50|46.04|43.64|46.04|43.64|46.04|43.64|46|43.6|0
1649060040000|2022-04-04 08:14:00|45.97|43.57|46.04|43.64|46.04|43.64|45.97|43.57|0
1649060050000|2022-04-04 08:14:10|45.97|43.57|45.91|43.51|45.97|43.57|45.91|43.51|0
1649060060000|2022-04-04 08:14:20|45.94|43.54|45.91|43.51|45.94|43.54|45.91|43.51|0
1649060070000|2022-04-04 08:14:30|45.88|43.48|45.88|43.48|45.88|43.48|45.88|43.48|0
1649060080000|2022-04-04 08:14:40|45.85|43.45|45.97|43.57|45.97|43.57|45.85|43.45|0
1649060090000|2022-04-04 08:14:50|46.1|43.7|46.1|43.7|46.1|43.7|46.1|43.7|0
1649060100000|2022-04-04 08:15:00|46.04|43.64|46.04|43.64|46.04|43.64|45.94|43.54|0
1649060110000|2022-04-04 08:15:10|46|43.6|45.97|43.57|46|43.6|45.97|43.57|0
1649060130000|2022-04-04 08:15:30|45.91|43.51|45.91|43.51|45.97|43.57|45.91|43.51|0
1649060140000|2022-04-04 08:15:40|45.97|43.57|45.91|43.51|45.97|43.57|45.91|43.51|0
1649060150000|2022-04-04 08:15:50|45.84|43.44|45.97|43.57|45.97|43.57|45.84|43.44|0
1649060170000|2022-04-04 08:16:10|45.84|43.44|45.72|43.32|45.84|43.44|45.72|43.32|0
1649060190000|2022-04-04 08:16:30|45.65|43.25|45.72|43.32|45.72|43.32|45.65|43.25|0
1649060200000|2022-04-04 08:16:40|45.69|43.29|45.72|43.32|45.72|43.32|45.69|43.29|0
1649060210000|2022-04-04 08:16:50|45.65|43.25|45.84|43.44|45.84|43.44|45.65|43.25|0
1649060220000|2022-04-04 08:17:00|45.91|43.51|45.87|43.47|45.91|43.51|45.87|43.47|0
1649060230000|2022-04-04 08:17:10|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1649060240000|2022-04-04 08:17:20|45.94|43.54|45.91|43.51|45.94|43.54|45.91|43.51|0
1649060250000|2022-04-04 08:17:30|45.84|43.44|45.78|43.38|45.84|43.44|45.78|43.38|0
1649060260000|2022-04-04 08:17:40|45.81|43.41|45.84|43.44|45.84|43.44|45.81|43.41|0
1649060270000|2022-04-04 08:17:50|45.75|43.35|45.75|43.35|45.75|43.35|45.72|43.32|0
1649060280000|2022-04-04 08:18:00|45.78|43.38|45.72|43.32|45.78|43.38|45.72|43.32|0
1649060290000|2022-04-04 08:18:10|45.75|43.35|45.78|43.38|45.78|43.38|45.75|43.35|0
1649060300000|2022-04-04 08:18:20|45.84|43.44|45.87|43.47|45.87|43.47|45.84|43.44|0
1649060310000|2022-04-04 08:18:30|45.91|43.51|45.84|43.44|45.91|43.51|45.84|43.44|0
1649060330000|2022-04-04 08:18:50|45.72|43.32|45.75|43.35|45.75|43.35|45.65|43.25|0
1649060340000|2022-04-04 08:19:00|45.78|43.38|45.84|43.44|45.84|43.44|45.78|43.38|0
1649060350000|2022-04-04 08:19:10|45.91|43.51|45.97|43.57|45.97|43.57|45.91|43.51|0
1649060360000|2022-04-04 08:19:20|46.03|43.63|46.16|43.76|46.16|43.76|46.03|43.63|0
1649060370000|2022-04-04 08:19:30|46.13|43.73|46.13|43.73|46.13|43.73|46.13|43.73|0
1649060380000|2022-04-04 08:19:40|46.16|43.76|46.03|43.63|46.16|43.76|46.03|43.63|0
1649060390000|2022-04-04 08:19:50|46.1|43.7|46.1|43.7|46.1|43.7|46.1|43.7|0
1649060400000|2022-04-04 08:20:00|46.16|43.76|46.22|43.82|46.22|43.82|46.16|43.76|0
1649060410000|2022-04-04 08:20:10|46.16|43.76|46.16|43.76|46.22|43.82|46.16|43.76|0
1649060420000|2022-04-04 08:20:20|46.1|43.7|46.1|43.7|46.1|43.7|46.1|43.7|0
1649060430000|2022-04-04 08:20:30|46.13|43.73|46.16|43.76|46.19|43.79|46.13|43.73|0
1649060440000|2022-04-04 08:20:40|46.19|43.79|46.19|43.79|46.22|43.82|46.16|43.76|0
1649060450000|2022-04-04 08:20:50|46.22|43.82|46.16|43.76|46.22|43.82|46.16|43.76|0
1649060460000|2022-04-04 08:21:00|46.22|43.82|46.22|43.82|46.22|43.82|46.22|43.82|0
1649060470000|2022-04-04 08:21:10|46.16|43.76|46.19|43.79|46.22|43.82|46.16|43.76|0
1649060480000|2022-04-04 08:21:20|46.16|43.76|46.1|43.7|46.16|43.76|46.1|43.7|0
1649060510000|2022-04-04 08:21:50|45.97|43.57|46|43.6|46.03|43.63|45.97|43.57|0
1649060520000|2022-04-04 08:22:00|46.03|43.63|45.97|43.57|46.03|43.63|45.97|43.57|0
1649060530000|2022-04-04 08:22:10|46|43.6|46.03|43.63|46.03|43.63|46|43.6|0
1649060540000|2022-04-04 08:22:20|46.1|43.7|46.29|43.89|46.29|43.89|46.1|43.7|0
1649060550000|2022-04-04 08:22:30|46.22|43.82|46.22|43.82|46.22|43.82|46.22|43.82|0
1649060560000|2022-04-04 08:22:40|46.42|44.02|46.48|44.08|46.48|44.08|46.42|44.02|0
1649060570000|2022-04-04 08:22:50|46.42|44.02|46.41|44.01|46.42|44.02|46.38|43.98|0
1649060580000|2022-04-04 08:23:00|46.48|44.08|46.54|44.14|46.54|44.14|46.48|44.08|0
1649060590000|2022-04-04 08:23:10|46.61|44.21|46.16|43.76|46.61|44.21|46.16|43.76|0
1649060600000|2022-04-04 08:23:20|46.29|43.89|46.54|44.14|46.54|44.14|46.29|43.89|0
1649060610000|2022-04-04 08:23:30|46.48|44.08|46.48|44.08|46.54|44.14|46.48|44.08|0
1649060620000|2022-04-04 08:23:40|46.54|44.14|46.54|44.14|46.57|44.17|46.54|44.14|0
1649060640000|2022-04-04 08:24:00|46.61|44.21|46.67|44.27|46.67|44.27|46.61|44.21|0
1649060650000|2022-04-04 08:24:10|46.61|44.21|46.67|44.27|46.67|44.27|46.61|44.21|0
1649060660000|2022-04-04 08:24:20|46.61|44.21|46.61|44.21|46.61|44.21|46.61|44.21|0
1649060670000|2022-04-04 08:24:30|46.54|44.14|46.48|44.08|46.54|44.14|46.48|44.08|0
1649060680000|2022-04-04 08:24:40|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1649060690000|2022-04-04 08:24:50|46.48|44.08|46.54|44.14|46.54|44.14|46.48|44.08|0
1649060700000|2022-04-04 08:25:00|46.48|44.08|46.35|43.95|46.48|44.08|46.35|43.95|0
1649060720000|2022-04-04 08:25:20|46.41|44.01|46.48|44.08|46.48|44.08|46.35|43.95|0
1649060730000|2022-04-04 08:25:30|46.51|44.11|46.54|44.14|46.54|44.14|46.51|44.11|0
1649060740000|2022-04-04 08:25:40|46.51|44.11|46.48|44.08|46.51|44.11|46.48|44.08|0
1649060750000|2022-04-04 08:25:50|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1649060760000|2022-04-04 08:26:00|46.48|44.08|46.41|44.01|46.48|44.08|46.41|44.01|0
1649060770000|2022-04-04 08:26:10|46.35|43.95|46.48|44.08|46.48|44.08|46.35|43.95|0
1649060780000|2022-04-04 08:26:20|46.44|44.04|46.51|44.11|46.51|44.11|46.44|44.04|0
1649060790000|2022-04-04 08:26:30|46.54|44.14|46.54|44.14|46.54|44.14|46.48|44.08|0
1649060800000|2022-04-04 08:26:40|46.51|44.11|46.48|44.08|46.51|44.11|46.48|44.08|0
1649060810000|2022-04-04 08:26:50|46.44|44.04|46.41|44.01|46.44|44.04|46.35|43.95|0
1649060820000|2022-04-04 08:27:00|46.35|43.95|46.35|43.95|46.41|44.01|46.35|43.95|0
1649060830000|2022-04-04 08:27:10|46.29|43.89|46.29|43.89|46.35|43.95|46.22|43.82|0
1649060840000|2022-04-04 08:27:20|46.35|43.95|46.48|44.08|46.48|44.08|46.35|43.95|0
1649060850000|2022-04-04 08:27:30|46.54|44.14|46.61|44.21|46.61|44.21|46.54|44.14|0
1649060860000|2022-04-04 08:27:40|46.54|44.14|46.57|44.17|46.57|44.17|46.54|44.14|0
1649060870000|2022-04-04 08:27:50|46.54|44.14|46.64|44.24|46.64|44.24|46.54|44.14|0
1649060880000|2022-04-04 08:28:00|46.67|44.27|46.67|44.27|46.67|44.27|46.6|44.2|0
1649060890000|2022-04-04 08:28:10|46.6|44.2|46.7|44.3|46.7|44.3|46.6|44.2|0
1649060900000|2022-04-04 08:28:20|46.73|44.33|46.09|43.69|46.73|44.33|46.09|43.69|0
1649060910000|2022-04-04 08:28:30|46.16|43.76|46.16|43.76|46.22|43.82|46.16|43.76|0
1649060920000|2022-04-04 08:28:40|46.28|43.88|46.41|44.01|46.41|44.01|46.28|43.88|0
1649060930000|2022-04-04 08:28:50|46.48|44.08|46.48|44.08|46.51|44.11|46.44|44.04|0
1649060940000|2022-04-04 08:29:00|46.54|44.14|46.67|44.27|46.67|44.27|46.54|44.14|0
1649060950000|2022-04-04 08:29:10|46.73|44.33|46.73|44.33|46.73|44.33|46.73|44.33|0
1649060960000|2022-04-04 08:29:20|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1649060970000|2022-04-04 08:29:30|46.89|44.49|46.86|44.46|46.89|44.49|46.86|44.46|0
1649060980000|2022-04-04 08:29:40|46.89|44.49|46.93|44.53|46.93|44.53|46.89|44.49|0
1649060990000|2022-04-04 08:29:50|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1649061000000|2022-04-04 08:30:00|47.05|44.65|47.12|44.72|47.12|44.72|47.05|44.65|0
1649061010000|2022-04-04 08:30:10|47.05|44.65|47.12|44.72|47.12|44.72|47.05|44.65|0
1649061020000|2022-04-04 08:30:20|47.05|44.65|47.05|44.65|47.05|44.65|47.05|44.65|0
1649061030000|2022-04-04 08:30:30|46.99|44.59|47.12|44.72|47.12|44.72|46.99|44.59|0
1649061040000|2022-04-04 08:30:40|47.18|44.78|47.18|44.78|47.18|44.78|47.18|44.78|0
1649061050000|2022-04-04 08:30:50|47.25|44.85|47.18|44.78|47.25|44.85|47.18|44.78|0
1649061060000|2022-04-04 08:31:00|47.25|44.85|47.25|44.85|47.28|44.88|47.25|44.85|0
1649061080000|2022-04-04 08:31:20|47.31|44.91|47.25|44.85|47.31|44.91|47.25|44.85|0
1649061090000|2022-04-04 08:31:30|47.18|44.78|47.18|44.78|47.25|44.85|47.18|44.78|0
1649061100000|2022-04-04 08:31:40|47.25|44.85|47.18|44.78|47.25|44.85|47.18|44.78|0
1649061110000|2022-04-04 08:31:50|47.25|44.85|47.38|44.98|47.51|45.11|47.25|44.85|0
1649061120000|2022-04-04 08:32:00|47.51|45.11|47.38|44.98|47.51|45.11|47.38|44.98|0
1649061130000|2022-04-04 08:32:10|47.41|45.01|47.44|45.04|47.44|45.04|47.41|45.01|0
1649061140000|2022-04-04 08:32:20|47.38|44.98|47.38|44.98|47.38|44.98|47.38|44.98|0
1649061150000|2022-04-04 08:32:30|47.44|45.04|47.44|45.04|47.44|45.04|47.44|45.04|0
1649061160000|2022-04-04 08:32:40|47.38|44.98|47.38|44.98|47.44|45.04|47.38|44.98|0
1649061180000|2022-04-04 08:33:00|47.44|45.04|47.38|44.98|47.44|45.04|47.38|44.98|0
1649061190000|2022-04-04 08:33:10|47.44|45.04|47.51|45.11|47.51|45.11|47.44|45.04|0
1649061200000|2022-04-04 08:33:20|47.44|45.04|47.38|44.98|47.44|45.04|47.38|44.98|0
1649061210000|2022-04-04 08:33:30|47.31|44.91|47.38|44.98|47.38|44.98|47.31|44.91|0
1649061220000|2022-04-04 08:33:40|47.31|44.91|47.38|44.98|47.38|44.98|47.31|44.91|0
1649061240000|2022-04-04 08:34:00|47.44|45.04|47.44|45.04|47.44|45.04|47.44|45.04|0
1649061250000|2022-04-04 08:34:10|47.51|45.11|47.44|45.04|47.51|45.11|47.44|45.04|0
1649061260000|2022-04-04 08:34:20|47.47|45.07|47.51|45.11|47.51|45.11|47.47|45.07|0
1649061270000|2022-04-04 08:34:30|47.38|44.98|47.44|45.04|47.44|45.04|47.38|44.98|0
1649061280000|2022-04-04 08:34:40|47.47|45.07|47.44|45.04|47.47|45.07|47.44|45.04|0
1649061290000|2022-04-04 08:34:50|47.38|44.98|47.38|44.98|47.38|44.98|47.38|44.98|0
1649061300000|2022-04-04 08:35:00|47.44|45.04|47.44|45.04|47.51|45.11|47.44|45.04|0
1649061310000|2022-04-04 08:35:10|47.38|44.98|47.41|45.01|47.44|45.04|47.38|44.98|0
1649061320000|2022-04-04 08:35:20|47.38|44.98|47.38|44.98|47.44|45.04|47.38|44.98|0
1649061330000|2022-04-04 08:35:30|47.31|44.91|47.31|44.91|47.31|44.91|47.31|44.91|0
1649061350000|2022-04-04 08:35:50|47.38|44.98|47.31|44.91|47.38|44.98|47.31|44.91|0
1649061360000|2022-04-04 08:36:00|47.25|44.85|47.28|44.88|47.31|44.91|47.25|44.85|0
1649061370000|2022-04-04 08:36:10|47.31|44.91|47.28|44.88|47.31|44.91|47.28|44.88|0
1649061380000|2022-04-04 08:36:20|47.25|44.85|47.25|44.85|47.25|44.85|47.25|44.85|0
1649061390000|2022-04-04 08:36:30|47.31|44.91|47.31|44.91|47.31|44.91|47.31|44.91|0
1649061400000|2022-04-04 08:36:40|47.28|44.88|47.28|44.88|47.31|44.91|47.25|44.85|0
1649061410000|2022-04-04 08:36:50|47.25|44.85|47.34|44.94|47.34|44.94|47.25|44.85|0
1649061420000|2022-04-04 08:37:00|47.31|44.91|47.41|45.01|47.41|45.01|47.31|44.91|0
1649061430000|2022-04-04 08:37:10|47.51|45.11|47.57|45.17|47.57|45.17|47.51|45.11|0
1649061440000|2022-04-04 08:37:20|47.51|45.11|47.51|45.11|47.51|45.11|47.51|45.11|0
1649061450000|2022-04-04 08:37:30|47.44|45.04|47.44|45.04|47.44|45.04|47.44|45.04|0
1649061480000|2022-04-04 08:38:00|47.47|45.07|47.44|45.04|47.51|45.11|47.44|45.04|0
1649061490000|2022-04-04 08:38:10|47.47|45.07|47.38|44.98|47.47|45.07|47.38|44.98|0
1649061500000|2022-04-04 08:38:20|47.31|44.91|47.18|44.78|47.31|44.91|47.18|44.78|0
1649061510000|2022-04-04 08:38:30|47.12|44.72|47.18|44.78|47.18|44.78|47.12|44.72|0
1649061520000|2022-04-04 08:38:40|47.12|44.72|47.18|44.78|47.18|44.78|47.12|44.72|0
1649061530000|2022-04-04 08:38:50|47.15|44.75|47.12|44.72|47.15|44.75|47.12|44.72|0
1649061540000|2022-04-04 08:39:00|46.22|43.82|46.22|43.82|46.22|43.82|46.09|43.69|0
1649061550000|2022-04-04 08:39:10|46.15|43.75|46.22|43.82|46.22|43.82|46.15|43.75|0
1649061560000|2022-04-04 08:39:20|46.15|43.75|46.41|44.01|46.41|44.01|46.15|43.75|0
1649061570000|2022-04-04 08:39:30|46.47|44.07|46.54|44.14|46.54|44.14|46.47|44.07|0
1649061580000|2022-04-04 08:39:40|46.47|44.07|46.47|44.07|46.47|44.07|46.47|44.07|0
1649061600000|2022-04-04 08:40:00|46.31|43.91|46.28|43.88|46.34|43.94|46.28|43.88|0
1649061610000|2022-04-04 08:40:10|46.22|43.82|46.28|43.88|46.28|43.88|46.22|43.82|0
1649061620000|2022-04-04 08:40:20|46.34|43.94|46.41|44.01|46.41|44.01|46.34|43.94|0
1649061630000|2022-04-04 08:40:30|46.47|44.07|46.41|44.01|46.47|44.07|46.41|44.01|0
1649061640000|2022-04-04 08:40:40|46.47|44.07|46.47|44.07|46.47|44.07|46.47|44.07|0
1649061650000|2022-04-04 08:40:50|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1649061660000|2022-04-04 08:41:00|46.47|44.07|46.47|44.07|46.5|44.1|46.47|44.07|0
1649061670000|2022-04-04 08:41:10|46.41|44.01|46.34|43.94|46.41|44.01|46.34|43.94|0
1649061680000|2022-04-04 08:41:20|46.41|44.01|46.41|44.01|46.47|44.07|46.41|44.01|0
1649061690000|2022-04-04 08:41:30|46.47|44.07|46.47|44.07|46.5|44.1|46.47|44.07|0
1649061710000|2022-04-04 08:41:50|46.41|44.01|46.41|44.01|46.41|44.01|46.41|44.01|0
1649061740000|2022-04-04 08:42:20|46.34|43.94|46.25|43.85|46.34|43.94|46.25|43.85|0
1649061750000|2022-04-04 08:42:30|46.21|43.81|46.28|43.88|46.28|43.88|46.21|43.81|0
1649061760000|2022-04-04 08:42:40|46.31|43.91|46.34|43.94|46.34|43.94|46.31|43.91|0
1649061780000|2022-04-04 08:43:00|46.28|43.88|46.34|43.94|46.34|43.94|46.28|43.88|0
1649061790000|2022-04-04 08:43:10|46.28|43.88|46.28|43.88|46.28|43.88|46.28|43.88|0
1649061800000|2022-04-04 08:43:20|46.21|43.81|46.24|43.84|46.24|43.84|46.21|43.81|0
1649061810000|2022-04-04 08:43:30|46.34|43.94|46.28|43.88|46.34|43.94|46.28|43.88|0
1649061820000|2022-04-04 08:43:40|46.15|43.75|46.02|43.62|46.15|43.75|46.02|43.62|0
1649061830000|2022-04-04 08:43:50|45.96|43.56|46.09|43.69|46.09|43.69|45.96|43.56|0
1649061840000|2022-04-04 08:44:00|46.15|43.75|46.02|43.62|46.15|43.75|46.02|43.62|0
1649061850000|2022-04-04 08:44:10|45.96|43.56|45.9|43.5|45.96|43.56|45.9|43.5|0
1649061860000|2022-04-04 08:44:20|45.69|43.29|45.56|43.16|45.69|43.29|45.56|43.16|0
1649061870000|2022-04-04 08:44:30|45.63|43.23|44.85|42.45|45.63|43.23|44.85|42.45|0
1649061880000|2022-04-04 08:44:40|44.91|42.51|44.85|42.45|44.91|42.51|44.85|42.45|0
1649061900000|2022-04-04 08:45:00|44.91|42.51|44.97|42.57|44.97|42.57|44.91|42.51|0
1649061910000|2022-04-04 08:45:10|45.04|42.64|45.16|42.76|45.16|42.76|45.04|42.64|0
1649061920000|2022-04-04 08:45:20|45.1|42.7|45.1|42.7|45.1|42.7|45.1|42.7|0
1649061930000|2022-04-04 08:45:30|45.16|42.76|45.16|42.76|45.23|42.83|45.16|42.76|0
1649061940000|2022-04-04 08:45:40|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1649061950000|2022-04-04 08:45:50|45.1|42.7|45.1|42.7|45.16|42.76|45.1|42.7|0
1649061960000|2022-04-04 08:46:00|45.16|42.76|45.16|42.76|45.23|42.83|45.16|42.76|0
1649061970000|2022-04-04 08:46:10|45.23|42.83|45.23|42.83|45.23|42.83|45.23|42.83|0
1649061990000|2022-04-04 08:46:30|45.16|42.76|45.16|42.76|45.16|42.76|45.16|42.76|0
1649062000000|2022-04-04 08:46:40|45.1|42.7|45.04|42.64|45.1|42.7|45.04|42.64|0
1649062010000|2022-04-04 08:46:50|45.1|42.7|45.1|42.7|45.1|42.7|45.1|42.7|0
1649062020000|2022-04-04 08:47:00|45.16|42.76|45.29|42.89|45.29|42.89|45.16|42.76|0
1649062030000|2022-04-04 08:47:10|45.35|42.95|45.35|42.95|45.35|42.95|45.32|42.92|0
1649062050000|2022-04-04 08:47:30|45.41|43.01|45.41|43.01|45.41|43.01|45.41|43.01|0
1649062060000|2022-04-04 08:47:40|45.35|42.95|45.41|43.01|45.41|43.01|45.35|42.95|0
1649062070000|2022-04-04 08:47:50|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1649062080000|2022-04-04 08:48:00|45.41|43.01|45.35|42.95|45.41|43.01|45.35|42.95|0
1649062090000|2022-04-04 08:48:10|45.32|42.92|45.32|42.92|45.35|42.95|45.32|42.92|0
1649062100000|2022-04-04 08:48:20|45.35|42.95|45.38|42.98|45.41|43.01|45.35|42.95|0
1649062110000|2022-04-04 08:48:30|45.41|43.01|45.41|43.01|45.48|43.08|45.41|43.01|0
1649062120000|2022-04-04 08:48:40|45.48|43.08|45.44|43.04|45.48|43.08|45.41|43.01|0
1649062130000|2022-04-04 08:48:50|45.41|43.01|45.44|43.04|45.48|43.08|45.41|43.01|0
1649062140000|2022-04-04 08:49:00|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1649062150000|2022-04-04 08:49:10|45.54|43.14|45.48|43.08|45.54|43.14|45.48|43.08|0
1649062160000|2022-04-04 08:49:20|45.51|43.11|45.48|43.08|45.51|43.11|45.48|43.08|0
1649062170000|2022-04-04 08:49:30|45.54|43.14|45.54|43.14|45.54|43.14|45.54|43.14|0
1649062180000|2022-04-04 08:49:40|45.48|43.08|45.41|43.01|45.48|43.08|45.41|43.01|0
1649062190000|2022-04-04 08:49:50|45.48|43.08|45.48|43.08|45.48|43.08|45.44|43.04|0
1649062200000|2022-04-04 08:50:00|45.51|43.11|45.48|43.08|45.51|43.11|45.48|43.08|0
1649062210000|2022-04-04 08:50:10|45.51|43.11|45.48|43.08|45.51|43.11|45.48|43.08|0
1649062230000|2022-04-04 08:50:30|45.51|43.11|45.48|43.08|45.51|43.11|45.48|43.08|0
1649062250000|2022-04-04 08:50:50|45.51|43.11|45.51|43.11|45.51|43.11|45.51|43.11|0
1649062260000|2022-04-04 08:51:00|45.54|43.14|45.54|43.14|45.54|43.14|45.48|43.08|0
1649062300000|2022-04-04 08:51:40|45.48|43.08|45.41|43.01|45.48|43.08|45.41|43.01|0
1649062310000|2022-04-04 08:51:50|45.54|43.14|45.48|43.08|45.54|43.14|45.48|43.08|0
1649062320000|2022-04-04 08:52:00|45.51|43.11|45.51|43.11|45.51|43.11|45.51|43.11|0
1649062330000|2022-04-04 08:52:10|45.54|43.14|45.54|43.14|45.54|43.14|45.54|43.14|0
1649062340000|2022-04-04 08:52:20|45.48|43.08|45.41|43.01|45.48|43.08|45.41|43.01|0
1649062350000|2022-04-04 08:52:30|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1649062370000|2022-04-04 08:52:50|45.41|43.01|45.48|43.08|45.48|43.08|45.41|43.01|0
1649062380000|2022-04-04 08:53:00|45.54|43.14|45.54|43.14|45.54|43.14|45.54|43.14|0
1649062400000|2022-04-04 08:53:20|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1649062410000|2022-04-04 08:53:30|45.6|43.2|45.6|43.2|45.67|43.27|45.6|43.2|0
1649062420000|2022-04-04 08:53:40|45.54|43.14|45.6|43.2|45.6|43.2|45.54|43.14|0
1649062430000|2022-04-04 08:53:50|45.54|43.14|45.54|43.14|45.54|43.14|45.54|43.14|0
1649062450000|2022-04-04 08:54:10|45.6|43.2|45.6|43.2|45.6|43.2|45.6|43.2|0
1649062460000|2022-04-04 08:54:20|45.67|43.27|45.6|43.2|45.67|43.27|45.6|43.2|0
1649062470000|2022-04-04 08:54:30|45.67|43.27|45.6|43.2|45.67|43.27|45.6|43.2|0
1649062480000|2022-04-04 08:54:40|45.63|43.23|45.73|43.33|45.79|43.39|45.63|43.23|0
1649062490000|2022-04-04 08:54:50|45.79|43.39|45.79|43.39|45.79|43.39|45.79|43.39|0
1649062500000|2022-04-04 08:55:00|45.86|43.46|45.79|43.39|45.86|43.46|45.79|43.39|0
1649062510000|2022-04-04 08:55:10|45.86|43.46|45.95|43.55|45.95|43.55|45.86|43.46|0
1649062520000|2022-04-04 08:55:20|45.92|43.52|45.95|43.55|45.95|43.55|45.92|43.52|0
1649062530000|2022-04-04 08:55:30|45.92|43.52|45.89|43.49|45.92|43.52|45.89|43.49|0
1649062540000|2022-04-04 08:55:40|45.92|43.52|45.86|43.46|45.92|43.52|45.86|43.46|0
1649062550000|2022-04-04 08:55:50|45.89|43.49|45.89|43.49|45.89|43.49|45.89|43.49|0
1649062560000|2022-04-04 08:56:00|45.92|43.52|45.89|43.49|45.92|43.52|45.89|43.49|0
1649062570000|2022-04-04 08:56:10|45.86|43.46|45.82|43.42|45.86|43.46|45.82|43.42|0
1649062580000|2022-04-04 08:56:20|45.86|43.46|45.86|43.46|45.89|43.49|45.86|43.46|0
1649062590000|2022-04-04 08:56:30|45.79|43.39|45.79|43.39|45.79|43.39|45.79|43.39|0
1649062600000|2022-04-04 08:56:40|45.82|43.42|45.79|43.39|45.82|43.42|45.79|43.39|0
1649062610000|2022-04-04 08:56:50|45.86|43.46|45.79|43.39|45.86|43.46|45.79|43.39|0
1649062620000|2022-04-04 08:57:00|45.86|43.46|45.89|43.49|45.89|43.49|45.86|43.46|0
1649062630000|2022-04-04 08:57:10|45.76|43.36|45.82|43.42|45.82|43.42|45.76|43.36|0
1649062640000|2022-04-04 08:57:20|45.79|43.39|45.76|43.36|45.79|43.39|45.76|43.36|0
1649062650000|2022-04-04 08:57:30|45.79|43.39|45.73|43.33|45.79|43.39|45.73|43.33|0
1649062660000|2022-04-04 08:57:40|45.79|43.39|45.73|43.33|45.79|43.39|45.73|43.33|0
1649062670000|2022-04-04 08:57:50|45.66|43.26|45.73|43.33|45.73|43.33|45.66|43.26|0
1649062680000|2022-04-04 08:58:00|45.69|43.29|45.79|43.39|45.79|43.39|45.69|43.29|0
1649062690000|2022-04-04 08:58:10|45.73|43.33|45.73|43.33|45.73|43.33|45.73|43.33|0
1649062700000|2022-04-04 08:58:20|45.79|43.39|45.86|43.46|45.86|43.46|45.79|43.39|0
1649062710000|2022-04-04 08:58:30|45.89|43.49|45.92|43.52|45.92|43.52|45.85|43.45|0
1649062720000|2022-04-04 08:58:40|45.85|43.45|45.85|43.45|45.85|43.45|45.85|43.45|0
1649062730000|2022-04-04 08:58:50|45.79|43.39|45.79|43.39|45.79|43.39|45.79|43.39|0
1649062740000|2022-04-04 08:59:00|45.85|43.45|45.79|43.39|45.85|43.45|45.79|43.39|0
1649062750000|2022-04-04 08:59:10|45.73|43.33|45.73|43.33|45.73|43.33|45.66|43.26|0
1649062760000|2022-04-04 08:59:20|45.76|43.36|45.76|43.36|45.76|43.36|45.76|43.36|0
1649062770000|2022-04-04 08:59:30|45.82|43.42|45.79|43.39|45.82|43.42|45.79|43.39|0
1649062780000|2022-04-04 08:59:40|45.76|43.36|45.69|43.29|45.76|43.36|45.66|43.26|0
1649062790000|2022-04-04 08:59:50|45.73|43.33|45.73|43.33|45.73|43.33|45.69|43.29|0
1649062800000|2022-04-04 09:00:00|45.66|43.26|45.66|43.26|45.66|43.26|45.66|43.26|0
1649062810000|2022-04-04 09:00:10|45.73|43.33|45.73|43.33|45.73|43.33|45.73|43.33|0
1649062820000|2022-04-04 09:00:20|45.79|43.39|45.85|43.45|45.85|43.45|45.79|43.39|0
1649062830000|2022-04-04 09:00:30|45.73|43.33|45.76|43.36|45.76|43.36|45.73|43.33|0
1649062840000|2022-04-04 09:00:40|45.73|43.33|45.73|43.33|45.79|43.39|45.73|43.33|0
1649062860000|2022-04-04 09:01:00|45.76|43.36|45.92|43.52|45.92|43.52|45.76|43.36|0
1649062870000|2022-04-04 09:01:10|45.98|43.58|45.98|43.58|45.98|43.58|45.98|43.58|0
1649062880000|2022-04-04 09:01:20|46.11|43.71|46.05|43.65|46.11|43.71|46.05|43.65|0
1649062890000|2022-04-04 09:01:30|46.11|43.71|46.11|43.71|46.11|43.71|46.05|43.65|0
1649062900000|2022-04-04 09:01:40|46.17|43.77|46.24|43.84|46.24|43.84|46.17|43.77|0
1649062910000|2022-04-04 09:01:50|46.43|44.03|46.43|44.03|46.5|44.1|46.43|44.03|0
1649062920000|2022-04-04 09:02:00|46.37|43.97|46.56|44.16|46.56|44.16|46.37|43.97|0
1649062930000|2022-04-04 09:02:10|46.62|44.22|46.56|44.16|46.62|44.22|46.53|44.13|0
1649062940000|2022-04-04 09:02:20|46.4|44|46.56|44.16|46.56|44.16|46.37|43.97|0
1649062950000|2022-04-04 09:02:30|46.53|44.13|46.53|44.13|46.53|44.13|46.53|44.13|0
1649062960000|2022-04-04 09:02:40|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1649062970000|2022-04-04 09:02:50|46.3|43.9|46.3|43.9|46.3|43.9|46.3|43.9|0
1649062980000|2022-04-04 09:03:00|46.37|43.97|46.37|43.97|46.37|43.97|46.37|43.97|0
1649062990000|2022-04-04 09:03:10|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1649063000000|2022-04-04 09:03:20|46.49|44.09|46.43|44.03|46.49|44.09|46.43|44.03|0
1649063020000|2022-04-04 09:03:40|46.56|44.16|46.49|44.09|46.56|44.16|46.49|44.09|0
1649063030000|2022-04-04 09:03:50|46.46|44.06|46.49|44.09|46.49|44.09|46.43|44.03|0
1649063040000|2022-04-04 09:04:00|46.56|44.16|46.37|43.97|46.56|44.16|46.37|43.97|0
1649063050000|2022-04-04 09:04:10|46.43|44.03|46.62|44.22|46.62|44.22|46.43|44.03|0
1649063060000|2022-04-04 09:04:20|46.65|44.25|46.49|44.09|46.65|44.25|46.49|44.09|0
1649063070000|2022-04-04 09:04:30|46.56|44.16|46.56|44.16|46.56|44.16|46.56|44.16|0
1649063080000|2022-04-04 09:04:40|46.52|44.12|46.49|44.09|46.52|44.12|46.49|44.09|0
1649063090000|2022-04-04 09:04:50|46.52|44.12|46.62|44.22|46.62|44.22|46.52|44.12|0
1649063100000|2022-04-04 09:05:00|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1649063110000|2022-04-04 09:05:10|46.62|44.22|46.62|44.22|46.62|44.22|46.62|44.22|0
1649063120000|2022-04-04 09:05:20|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1649063130000|2022-04-04 09:05:30|46.82|44.42|46.88|44.48|46.88|44.48|46.82|44.42|0
1649063140000|2022-04-04 09:05:40|46.95|44.55|46.95|44.55|46.98|44.58|46.95|44.55|0
1649063150000|2022-04-04 09:05:50|46.88|44.48|46.88|44.48|46.88|44.48|46.85|44.45|0
1649063160000|2022-04-04 09:06:00|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1649063170000|2022-04-04 09:06:10|47.01|44.61|47.01|44.61|47.01|44.61|47.01|44.61|0
1649063180000|2022-04-04 09:06:20|46.88|44.48|46.88|44.48|46.88|44.48|46.88|44.48|0
1649063190000|2022-04-04 09:06:30|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1649063200000|2022-04-04 09:06:40|46.88|44.48|46.95|44.55|46.95|44.55|46.88|44.48|0
1649063210000|2022-04-04 09:06:50|47.01|44.61|47.01|44.61|47.08|44.68|47.01|44.61|0
1649063220000|2022-04-04 09:07:00|46.95|44.55|47.01|44.61|47.08|44.68|46.95|44.55|0
1649063230000|2022-04-04 09:07:10|46.95|44.55|47.08|44.68|47.08|44.68|46.95|44.55|0
1649063240000|2022-04-04 09:07:20|47.01|44.61|47.08|44.68|47.08|44.68|47.01|44.61|0
1649063250000|2022-04-04 09:07:30|47.01|44.61|47.01|44.61|47.04|44.64|47.01|44.61|0
1649063260000|2022-04-04 09:07:40|47.08|44.68|47.14|44.74|47.14|44.74|47.08|44.68|0
1649063270000|2022-04-04 09:07:50|47.08|44.68|47.08|44.68|47.08|44.68|47.08|44.68|0
1649063280000|2022-04-04 09:08:00|47.14|44.74|47.27|44.87|47.27|44.87|47.14|44.74|0
1649063290000|2022-04-04 09:08:10|47.3|44.9|47.47|45.07|47.53|45.13|47.3|44.9|0
1649063300000|2022-04-04 09:08:20|47.4|45|47.37|44.97|47.4|45|47.37|44.97|0
1649063310000|2022-04-04 09:08:30|47.34|44.94|47.4|45|47.4|45|47.34|44.94|0
1649063320000|2022-04-04 09:08:40|47.47|45.07|47.5|45.1|47.5|45.1|47.47|45.07|0
1649063330000|2022-04-04 09:08:50|47.47|45.07|47.53|45.13|47.53|45.13|47.47|45.07|0
1649063340000|2022-04-04 09:09:00|47.6|45.2|47.66|45.26|47.66|45.26|47.6|45.2|0
1649063360000|2022-04-04 09:09:20|47.73|45.33|47.73|45.33|47.73|45.33|47.73|45.33|0
1649063370000|2022-04-04 09:09:30|47.6|45.2|47.6|45.2|47.6|45.2|47.6|45.2|0
1649063380000|2022-04-04 09:09:40|47.53|45.13|47.53|45.13|47.6|45.2|47.53|45.13|0
1649063400000|2022-04-04 09:10:00|47.6|45.2|47.73|45.33|47.79|45.39|47.6|45.2|0
1649063410000|2022-04-04 09:10:10|47.79|45.39|47.86|45.46|47.86|45.46|47.79|45.39|0
1649063420000|2022-04-04 09:10:20|47.83|45.43|47.79|45.39|47.83|45.43|47.79|45.39|0
1649063430000|2022-04-04 09:10:30|47.83|45.43|47.79|45.39|47.83|45.43|47.79|45.39|0
1649063440000|2022-04-04 09:10:40|47.73|45.33|47.79|45.39|47.79|45.39|47.73|45.33|0
1649063450000|2022-04-04 09:10:50|47.83|45.43|47.86|45.46|47.86|45.46|47.83|45.43|0
1649063460000|2022-04-04 09:11:00|47.93|45.53|47.93|45.53|47.93|45.53|47.89|45.49|0
1649063470000|2022-04-04 09:11:10|47.86|45.46|47.83|45.43|47.86|45.46|47.79|45.39|0
1649063480000|2022-04-04 09:11:20|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1649063490000|2022-04-04 09:11:30|47.93|45.53|47.89|45.49|47.93|45.53|47.89|45.49|0
1649063500000|2022-04-04 09:11:40|47.86|45.46|47.93|45.53|47.93|45.53|47.83|45.43|0
1649063510000|2022-04-04 09:11:50|47.86|45.46|47.79|45.39|47.93|45.53|47.79|45.39|0
1649063520000|2022-04-04 09:12:00|47.86|45.46|47.96|45.56|47.96|45.56|47.86|45.46|0
1649063530000|2022-04-04 09:12:10|47.93|45.53|47.83|45.43|47.93|45.53|47.83|45.43|0
1649063540000|2022-04-04 09:12:20|47.86|45.46|47.86|45.46|47.86|45.46|47.83|45.43|0
1649063550000|2022-04-04 09:12:30|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1649063560000|2022-04-04 09:12:40|47.96|45.56|48.12|45.72|48.12|45.72|47.96|45.56|0
1649063570000|2022-04-04 09:12:50|48.06|45.66|48.12|45.72|48.12|45.72|48.06|45.66|0
1649063580000|2022-04-04 09:13:00|48.06|45.66|48.06|45.66|48.06|45.66|48.06|45.66|0
1649063590000|2022-04-04 09:13:10|48.09|45.69|48.19|45.79|48.19|45.79|48.06|45.66|0
1649063600000|2022-04-04 09:13:20|48.06|45.66|48.06|45.66|48.06|45.66|48.06|45.66|0
1649063610000|2022-04-04 09:13:30|47.99|45.59|47.92|45.52|48.02|45.62|47.92|45.52|0
1649063620000|2022-04-04 09:13:40|47.96|45.56|47.99|45.59|47.99|45.59|47.96|45.56|0
1649063630000|2022-04-04 09:13:50|47.96|45.56|47.99|45.59|47.99|45.59|47.96|45.56|0
1649063640000|2022-04-04 09:14:00|47.92|45.52|47.99|45.59|47.99|45.59|47.92|45.52|0
1649063650000|2022-04-04 09:14:10|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649063660000|2022-04-04 09:14:20|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649063670000|2022-04-04 09:14:30|48.12|45.72|48.06|45.66|48.12|45.72|48.06|45.66|0
1649063680000|2022-04-04 09:14:40|48.12|45.72|48.12|45.72|48.12|45.72|48.06|45.66|0
1649063690000|2022-04-04 09:14:50|48.19|45.79|48.09|45.69|48.19|45.79|48.09|45.69|0
1649063700000|2022-04-04 09:15:00|48.12|45.72|48.25|45.85|48.32|45.92|48.12|45.72|0
1649063710000|2022-04-04 09:15:10|48.32|45.92|48.25|45.85|48.32|45.92|48.19|45.79|0
1649063720000|2022-04-04 09:15:20|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1649063730000|2022-04-04 09:15:30|48.22|45.82|48.15|45.75|48.22|45.82|48.12|45.72|0
1649063740000|2022-04-04 09:15:40|48.19|45.79|48.25|45.85|48.25|45.85|48.19|45.79|0
1649063750000|2022-04-04 09:15:50|48.19|45.79|48.25|45.85|48.25|45.85|48.19|45.79|0
1649063760000|2022-04-04 09:16:00|48.19|45.79|48.19|45.79|48.19|45.79|48.12|45.72|0
1649063770000|2022-04-04 09:16:10|48.12|45.72|48.15|45.75|48.15|45.75|48.12|45.72|0
1649063780000|2022-04-04 09:16:20|48.19|45.79|48.09|45.69|48.19|45.79|48.09|45.69|0
1649063790000|2022-04-04 09:16:30|48.12|45.72|48.12|45.72|48.12|45.72|48.12|45.72|0
1649063800000|2022-04-04 09:16:40|48.09|45.69|48.06|45.66|48.12|45.72|48.06|45.66|0
1649063810000|2022-04-04 09:16:50|48.12|45.72|48.06|45.66|48.12|45.72|48.06|45.66|0
1649063820000|2022-04-04 09:17:00|48.02|45.62|48.06|45.66|48.09|45.69|48.02|45.62|0
1649063830000|2022-04-04 09:17:10|47.99|45.59|48.02|45.62|48.06|45.66|47.99|45.59|0
1649063840000|2022-04-04 09:17:20|47.99|45.59|48.05|45.65|48.05|45.65|47.99|45.59|0
1649063870000|2022-04-04 09:17:50|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649063880000|2022-04-04 09:18:00|48.05|45.65|47.99|45.59|48.05|45.65|47.99|45.59|0
1649063890000|2022-04-04 09:18:10|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1649063900000|2022-04-04 09:18:20|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649063910000|2022-04-04 09:18:30|47.92|45.52|47.72|45.32|47.92|45.52|47.72|45.32|0
1649063920000|2022-04-04 09:18:40|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1649063930000|2022-04-04 09:18:50|47.86|45.46|47.89|45.49|47.89|45.49|47.86|45.46|0
1649063940000|2022-04-04 09:19:00|47.92|45.52|47.89|45.49|47.92|45.52|47.89|45.49|0
1649063950000|2022-04-04 09:19:10|47.86|45.46|47.79|45.39|47.86|45.46|47.79|45.39|0
1649063960000|2022-04-04 09:19:20|47.82|45.42|47.86|45.46|47.86|45.46|47.82|45.42|0
1649063970000|2022-04-04 09:19:30|47.79|45.39|47.79|45.39|47.82|45.42|47.79|45.39|0
1649063980000|2022-04-04 09:19:40|47.86|45.46|47.79|45.39|47.86|45.46|47.79|45.39|0
1649063990000|2022-04-04 09:19:50|47.86|45.46|47.79|45.39|47.86|45.46|47.79|45.39|0
1649064000000|2022-04-04 09:20:00|47.76|45.36|47.79|45.39|47.79|45.39|47.76|45.36|0
1649064010000|2022-04-04 09:20:10|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1649064020000|2022-04-04 09:20:20|47.79|45.39|47.72|45.32|47.79|45.39|47.72|45.32|0
1649064030000|2022-04-04 09:20:30|47.76|45.36|47.72|45.32|47.76|45.36|47.72|45.32|0
1649064040000|2022-04-04 09:20:40|47.69|45.29|47.72|45.32|47.72|45.32|47.69|45.29|0
1649064050000|2022-04-04 09:20:50|47.76|45.36|47.72|45.32|47.76|45.36|47.72|45.32|0
1649064060000|2022-04-04 09:21:00|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1649064070000|2022-04-04 09:21:10|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1649064080000|2022-04-04 09:21:20|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649064090000|2022-04-04 09:21:30|47.89|45.49|47.86|45.46|47.89|45.49|47.86|45.46|0
1649064100000|2022-04-04 09:21:40|47.85|45.45|47.72|45.32|47.85|45.45|47.72|45.32|0
1649064110000|2022-04-04 09:21:50|47.69|45.29|47.72|45.32|47.72|45.32|47.69|45.29|0
1649064120000|2022-04-04 09:22:00|47.66|45.26|47.66|45.26|47.69|45.29|47.66|45.26|0
1649064130000|2022-04-04 09:22:10|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1649064140000|2022-04-04 09:22:20|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1649064150000|2022-04-04 09:22:30|47.85|45.45|47.92|45.52|47.92|45.52|47.85|45.45|0
1649064160000|2022-04-04 09:22:40|47.85|45.45|47.92|45.52|47.92|45.52|47.85|45.45|0
1649064170000|2022-04-04 09:22:50|47.89|45.49|47.92|45.52|47.92|45.52|47.89|45.49|0
1649064180000|2022-04-04 09:23:00|47.99|45.59|48.08|45.68|48.08|45.68|47.92|45.52|0
1649064190000|2022-04-04 09:23:10|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1649064200000|2022-04-04 09:23:20|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1649064210000|2022-04-04 09:23:30|48.05|45.65|48.12|45.72|48.12|45.72|48.05|45.65|0
1649064220000|2022-04-04 09:23:40|48.18|45.78|48.15|45.75|48.18|45.78|48.15|45.75|0
1649064230000|2022-04-04 09:23:50|48.12|45.72|48.12|45.72|48.12|45.72|48.08|45.68|0
1649064240000|2022-04-04 09:24:00|47.99|45.59|48.02|45.62|48.02|45.62|47.99|45.59|0
1649064250000|2022-04-04 09:24:10|48.05|45.65|48.02|45.62|48.05|45.65|47.99|45.59|0
1649064260000|2022-04-04 09:24:20|47.99|45.59|48.02|45.62|48.02|45.62|47.99|45.59|0
1649064270000|2022-04-04 09:24:30|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649064300000|2022-04-04 09:25:00|47.92|45.52|47.79|45.39|47.92|45.52|47.79|45.39|0
1649064310000|2022-04-04 09:25:10|47.92|45.52|47.85|45.45|47.92|45.52|47.85|45.45|0
1649064320000|2022-04-04 09:25:20|47.79|45.39|47.85|45.45|47.85|45.45|47.79|45.39|0
1649064350000|2022-04-04 09:25:50|47.79|45.39|47.82|45.42|47.82|45.42|47.79|45.39|0
1649064360000|2022-04-04 09:26:00|47.92|45.52|47.85|45.45|47.92|45.52|47.85|45.45|0
1649064390000|2022-04-04 09:26:30|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1649064430000|2022-04-04 09:27:10|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1649064440000|2022-04-04 09:27:20|47.92|45.52|47.95|45.55|47.95|45.55|47.92|45.52|0
1649064450000|2022-04-04 09:27:30|47.92|45.52|47.85|45.45|47.92|45.52|47.85|45.45|0
1649064460000|2022-04-04 09:27:40|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649064470000|2022-04-04 09:27:50|47.79|45.39|47.79|45.39|47.85|45.45|47.79|45.39|0
1649064480000|2022-04-04 09:28:00|47.82|45.42|47.92|45.52|47.92|45.52|47.82|45.42|0
1649064500000|2022-04-04 09:28:20|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1649064520000|2022-04-04 09:28:40|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649064530000|2022-04-04 09:28:50|47.79|45.39|47.85|45.45|47.85|45.45|47.79|45.39|0
1649064540000|2022-04-04 09:29:00|47.82|45.42|47.85|45.45|47.85|45.45|47.79|45.39|0
1649064550000|2022-04-04 09:29:10|47.79|45.39|47.85|45.45|47.85|45.45|47.79|45.39|0
1649064560000|2022-04-04 09:29:20|47.92|45.52|47.92|45.52|47.92|45.52|47.88|45.48|0
1649064570000|2022-04-04 09:29:30|47.85|45.45|47.82|45.42|47.92|45.52|47.82|45.42|0
1649064580000|2022-04-04 09:29:40|47.79|45.39|47.82|45.42|47.82|45.42|47.79|45.39|0
1649064590000|2022-04-04 09:29:50|47.85|45.45|47.79|45.39|47.85|45.45|47.79|45.39|0
1649064600000|2022-04-04 09:30:00|47.85|45.45|47.79|45.39|47.85|45.45|47.79|45.39|0
1649064610000|2022-04-04 09:30:10|47.65|45.25|47.65|45.25|47.65|45.25|47.65|45.25|0
1649064620000|2022-04-04 09:30:20|47.59|45.19|47.52|45.12|47.59|45.19|47.52|45.12|0
1649064640000|2022-04-04 09:30:40|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1649064650000|2022-04-04 09:30:50|47.52|45.12|47.46|45.06|47.52|45.12|47.46|45.06|0
1649064660000|2022-04-04 09:31:00|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1649064670000|2022-04-04 09:31:10|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1649064680000|2022-04-04 09:31:20|47.39|44.99|47.42|45.02|47.46|45.06|47.39|44.99|0
1649064690000|2022-04-04 09:31:30|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1649064700000|2022-04-04 09:31:40|47.33|44.93|47.26|44.86|47.39|44.99|47.26|44.86|0
1649064710000|2022-04-04 09:31:50|47.19|44.79|47.16|44.76|47.19|44.79|47.16|44.76|0
1649064720000|2022-04-04 09:32:00|47.19|44.79|47.19|44.79|47.19|44.79|47.19|44.79|0
1649064730000|2022-04-04 09:32:10|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1649064740000|2022-04-04 09:32:20|47.23|44.83|47.19|44.79|47.26|44.86|47.16|44.76|0
1649064750000|2022-04-04 09:32:30|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1649064760000|2022-04-04 09:32:40|47.29|44.89|47.23|44.83|47.29|44.89|47.23|44.83|0
1649064770000|2022-04-04 09:32:50|47.19|44.79|47.26|44.86|47.26|44.86|47.19|44.79|0
1649064780000|2022-04-04 09:33:00|47.19|44.79|47.19|44.79|47.19|44.79|47.19|44.79|0
1649064790000|2022-04-04 09:33:10|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1649064850000|2022-04-04 09:34:10|47.32|44.92|47.42|45.02|47.42|45.02|47.32|44.92|0
1649064860000|2022-04-04 09:34:20|47.52|45.12|47.52|45.12|47.52|45.12|47.52|45.12|0
1649064870000|2022-04-04 09:34:30|47.55|45.15|47.52|45.12|47.55|45.15|47.52|45.12|0
1649064880000|2022-04-04 09:34:40|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1649064890000|2022-04-04 09:34:50|47.52|45.12|47.59|45.19|47.59|45.19|47.52|45.12|0
1649064900000|2022-04-04 09:35:00|47.65|45.25|47.59|45.19|47.65|45.25|47.59|45.19|0
1649064910000|2022-04-04 09:35:10|47.62|45.22|47.72|45.32|47.72|45.32|47.62|45.22|0
1649064920000|2022-04-04 09:35:20|47.65|45.25|47.65|45.25|47.68|45.28|47.65|45.25|0
1649064930000|2022-04-04 09:35:30|47.72|45.32|47.85|45.45|47.85|45.45|47.72|45.32|0
1649064940000|2022-04-04 09:35:40|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1649064950000|2022-04-04 09:35:50|47.78|45.38|47.81|45.41|47.81|45.41|47.78|45.38|0
1649064960000|2022-04-04 09:36:00|47.85|45.45|47.91|45.51|47.91|45.51|47.85|45.45|0
1649064970000|2022-04-04 09:36:10|47.88|45.48|47.85|45.45|47.88|45.48|47.85|45.45|0
1649064980000|2022-04-04 09:36:20|47.78|45.38|47.78|45.38|47.78|45.38|47.78|45.38|0
1649064990000|2022-04-04 09:36:30|47.85|45.45|47.78|45.38|47.85|45.45|47.78|45.38|0
1649065000000|2022-04-04 09:36:40|47.85|45.45|47.85|45.45|47.85|45.45|47.78|45.38|0
1649065010000|2022-04-04 09:36:50|47.91|45.51|47.98|45.58|47.98|45.58|47.91|45.51|0
1649065030000|2022-04-04 09:37:10|48.11|45.71|48.08|45.68|48.11|45.71|48.08|45.68|0
1649065040000|2022-04-04 09:37:20|48.11|45.71|48.24|45.84|48.24|45.84|48.11|45.71|0
1649065050000|2022-04-04 09:37:30|48.28|45.88|48.38|45.98|48.38|45.98|48.24|45.84|0
1649065070000|2022-04-04 09:37:50|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1649065080000|2022-04-04 09:38:00|48.51|46.11|48.44|46.04|48.51|46.11|48.44|46.04|0
1649065100000|2022-04-04 09:38:20|48.41|46.01|48.44|46.04|48.44|46.04|48.41|46.01|0
1649065110000|2022-04-04 09:38:30|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1649065120000|2022-04-04 09:38:40|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1649065130000|2022-04-04 09:38:50|48.24|45.84|48.34|45.94|48.38|45.98|48.24|45.84|0
1649065140000|2022-04-04 09:39:00|48.38|45.98|48.38|45.98|48.38|45.98|48.31|45.91|0
1649065150000|2022-04-04 09:39:10|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1649065160000|2022-04-04 09:39:20|48.41|46.01|48.44|46.04|48.44|46.04|48.41|46.01|0
1649065170000|2022-04-04 09:39:30|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1649065180000|2022-04-04 09:39:40|48.34|45.94|48.24|45.84|48.34|45.94|48.24|45.84|0
1649065190000|2022-04-04 09:39:50|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1649065200000|2022-04-04 09:40:00|48.31|45.91|48.31|45.91|48.31|45.91|48.24|45.84|0
1649065210000|2022-04-04 09:40:10|48.34|45.94|48.31|45.91|48.34|45.94|48.31|45.91|0
1649065220000|2022-04-04 09:40:20|48.38|45.98|48.38|45.98|48.38|45.98|48.34|45.94|0
1649065230000|2022-04-04 09:40:30|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1649065240000|2022-04-04 09:40:40|48.24|45.84|48.31|45.91|48.31|45.91|48.24|45.84|0
1649065250000|2022-04-04 09:40:50|48.34|45.94|48.38|45.98|48.38|45.98|48.34|45.94|0
1649065260000|2022-04-04 09:41:00|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1649065270000|2022-04-04 09:41:10|48.38|45.98|48.24|45.84|48.38|45.98|48.24|45.84|0
1649065280000|2022-04-04 09:41:20|48.27|45.87|48.27|45.87|48.27|45.87|48.27|45.87|0
1649065290000|2022-04-04 09:41:30|48.24|45.84|48.21|45.81|48.24|45.84|48.21|45.81|0
1649065300000|2022-04-04 09:41:40|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1649065310000|2022-04-04 09:41:50|48.27|45.87|48.31|45.91|48.31|45.91|48.24|45.84|0
1649065320000|2022-04-04 09:42:00|48.37|45.97|48.37|45.97|48.37|45.97|48.34|45.94|0
1649065330000|2022-04-04 09:42:10|48.34|45.94|48.31|45.91|48.34|45.94|48.31|45.91|0
1649065340000|2022-04-04 09:42:20|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1649065350000|2022-04-04 09:42:30|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1649065360000|2022-04-04 09:42:40|48.27|45.87|48.24|45.84|48.27|45.87|48.24|45.84|0
1649065370000|2022-04-04 09:42:50|48.31|45.91|48.24|45.84|48.31|45.91|48.24|45.84|0
1649065380000|2022-04-04 09:43:00|48.31|45.91|48.24|45.84|48.31|45.91|48.24|45.84|0
1649065400000|2022-04-04 09:43:20|48.18|45.78|48.24|45.84|48.24|45.84|48.18|45.78|0
1649065410000|2022-04-04 09:43:30|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1649065440000|2022-04-04 09:44:00|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1649065460000|2022-04-04 09:44:20|48.14|45.74|48.04|45.64|48.14|45.74|48.04|45.64|0
1649065480000|2022-04-04 09:44:40|47.98|45.58|47.98|45.58|47.98|45.58|47.94|45.54|0
1649065500000|2022-04-04 09:45:00|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1649065510000|2022-04-04 09:45:10|47.98|45.58|48.01|45.61|48.01|45.61|47.98|45.58|0
1649065520000|2022-04-04 09:45:20|48.04|45.64|48.11|45.71|48.11|45.71|48.04|45.64|0
1649065530000|2022-04-04 09:45:30|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1649065540000|2022-04-04 09:45:40|47.98|45.58|48.04|45.64|48.04|45.64|47.98|45.58|0
1649065550000|2022-04-04 09:45:50|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1649065560000|2022-04-04 09:46:00|47.98|45.58|47.91|45.51|47.98|45.58|47.91|45.51|0
1649065570000|2022-04-04 09:46:10|47.88|45.48|47.84|45.44|47.88|45.48|47.84|45.44|0
1649065580000|2022-04-04 09:46:20|47.91|45.51|47.91|45.51|47.91|45.51|47.91|45.51|0
1649065590000|2022-04-04 09:46:30|47.94|45.54|47.98|45.58|47.98|45.58|47.94|45.54|0
1649065600000|2022-04-04 09:46:40|47.91|45.51|47.91|45.51|47.91|45.51|47.91|45.51|0
1649065630000|2022-04-04 09:47:10|47.98|45.58|47.98|45.58|47.98|45.58|47.94|45.54|0
1649065650000|2022-04-04 09:47:30|47.97|45.57|47.97|45.57|47.97|45.57|47.94|45.54|0
1649065660000|2022-04-04 09:47:40|47.94|45.54|47.91|45.51|47.94|45.54|47.91|45.51|0
1649065680000|2022-04-04 09:48:00|47.94|45.54|47.91|45.51|47.94|45.54|47.91|45.51|0
1649065700000|2022-04-04 09:48:20|47.94|45.54|47.91|45.51|47.97|45.57|47.91|45.51|0
1649065720000|2022-04-04 09:48:40|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1649065730000|2022-04-04 09:48:50|48.01|45.61|47.97|45.57|48.04|45.64|47.97|45.57|0
1649065740000|2022-04-04 09:49:00|47.91|45.51|47.97|45.57|47.97|45.57|47.91|45.51|0
1649065750000|2022-04-04 09:49:10|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1649065760000|2022-04-04 09:49:20|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1649065770000|2022-04-04 09:49:30|48.07|45.67|48.04|45.64|48.07|45.67|48.04|45.64|0
1649065780000|2022-04-04 09:49:40|48.11|45.71|48.04|45.64|48.11|45.71|48.04|45.64|0
1649065790000|2022-04-04 09:49:50|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1649065800000|2022-04-04 09:50:00|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1649065820000|2022-04-04 09:50:20|48.2|45.8|48.17|45.77|48.2|45.8|48.17|45.77|0
1649065830000|2022-04-04 09:50:30|48.11|45.71|48.17|45.77|48.17|45.77|48.11|45.71|0
1649065840000|2022-04-04 09:50:40|48.14|45.74|48.17|45.77|48.17|45.77|48.14|45.74|0
1649065850000|2022-04-04 09:50:50|48.11|45.71|48.11|45.71|48.14|45.74|48.11|45.71|0
1649065870000|2022-04-04 09:51:10|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1649065880000|2022-04-04 09:51:20|48.07|45.67|48.04|45.64|48.07|45.67|48.04|45.64|0
1649065890000|2022-04-04 09:51:30|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1649065900000|2022-04-04 09:51:40|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1649065910000|2022-04-04 09:51:50|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1649065930000|2022-04-04 09:52:10|48.11|45.71|48.1|45.7|48.11|45.71|48.1|45.7|0
1649065940000|2022-04-04 09:52:20|48.17|45.77|48.24|45.84|48.24|45.84|48.17|45.77|0
1649065950000|2022-04-04 09:52:30|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1649065970000|2022-04-04 09:52:50|48.24|45.84|48.24|45.84|48.24|45.84|48.17|45.77|0
1649066010000|2022-04-04 09:53:30|48.27|45.87|48.27|45.87|48.27|45.87|48.27|45.87|0
1649066020000|2022-04-04 09:53:40|48.3|45.9|48.37|45.97|48.37|45.97|48.3|45.9|0
1649066040000|2022-04-04 09:54:00|48.3|45.9|48.3|45.9|48.33|45.93|48.3|45.9|0
1649066050000|2022-04-04 09:54:10|48.17|45.77|48|45.6|48.17|45.77|48|45.6|0
1649066060000|2022-04-04 09:54:20|47.97|45.57|47.97|45.57|48.04|45.64|47.97|45.57|0
1649066070000|2022-04-04 09:54:30|48|45.6|47.97|45.57|48|45.6|47.97|45.57|0
1649066080000|2022-04-04 09:54:40|48|45.6|47.91|45.51|48|45.6|47.91|45.51|0
1649066090000|2022-04-04 09:54:50|47.84|45.44|47.77|45.37|47.84|45.44|47.77|45.37|0
1649066110000|2022-04-04 09:55:10|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1649066120000|2022-04-04 09:55:20|47.97|45.57|47.97|45.57|48|45.6|47.97|45.57|0
1649066130000|2022-04-04 09:55:30|48|45.6|48.04|45.64|48.04|45.64|48|45.6|0
1649066140000|2022-04-04 09:55:40|48|45.6|48|45.6|48|45.6|48|45.6|0
1649066150000|2022-04-04 09:55:50|47.97|45.57|47.97|45.57|48.04|45.64|47.97|45.57|0
1649066160000|2022-04-04 09:56:00|48|45.6|48.04|45.64|48.1|45.7|48|45.6|0
1649066170000|2022-04-04 09:56:10|48.07|45.67|48.1|45.7|48.17|45.77|48.07|45.67|0
1649066180000|2022-04-04 09:56:20|48.17|45.77|48.24|45.84|48.24|45.84|48.17|45.77|0
1649066190000|2022-04-04 09:56:30|48.2|45.8|48.17|45.77|48.24|45.84|48.17|45.77|0
1649066200000|2022-04-04 09:56:40|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1649066210000|2022-04-04 09:56:50|48.2|45.8|48.24|45.84|48.24|45.84|48.2|45.8|0
1649066240000|2022-04-04 09:57:20|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1649066250000|2022-04-04 09:57:30|48.24|45.84|48.37|45.97|48.37|45.97|48.23|45.83|0
1649066260000|2022-04-04 09:57:40|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1649066270000|2022-04-04 09:57:50|48.53|46.13|48.37|45.97|48.53|46.13|48.37|45.97|0
1649066280000|2022-04-04 09:58:00|48.33|45.93|48.43|46.03|48.43|46.03|48.33|45.93|0
1649066290000|2022-04-04 09:58:10|48.47|46.07|48.57|46.17|48.57|46.17|48.43|46.03|0
1649066300000|2022-04-04 09:58:20|48.5|46.1|48.43|46.03|48.5|46.1|48.43|46.03|0
1649066310000|2022-04-04 09:58:30|48.5|46.1|48.63|46.23|48.63|46.23|48.5|46.1|0
1649066320000|2022-04-04 09:58:40|48.6|46.2|48.7|46.3|48.7|46.3|48.6|46.2|0
1649066330000|2022-04-04 09:58:50|48.77|46.37|48.7|46.3|48.77|46.37|48.7|46.3|0
1649066340000|2022-04-04 09:59:00|48.77|46.37|48.83|46.43|48.83|46.43|48.77|46.37|0
1649066350000|2022-04-04 09:59:10|48.77|46.37|48.7|46.3|48.77|46.37|48.7|46.3|0
1649066360000|2022-04-04 09:59:20|48.73|46.33|48.67|46.27|48.73|46.33|48.67|46.27|0
1649066370000|2022-04-04 09:59:30|48.57|46.17|48.6|46.2|48.63|46.23|48.57|46.17|0
1649066380000|2022-04-04 09:59:40|48.57|46.17|48.5|46.1|48.57|46.17|48.47|46.07|0
1649066390000|2022-04-04 09:59:50|48.43|46.03|48.43|46.03|48.43|46.03|48.43|46.03|0
1649066400000|2022-04-04 10:00:00|48.46|46.06|48.63|46.23|48.63|46.23|48.46|46.06|0
1649066410000|2022-04-04 10:00:10|48.7|46.3|48.77|46.37|48.77|46.37|48.7|46.3|0
1649066420000|2022-04-04 10:00:20|48.63|46.23|48.57|46.17|48.63|46.23|48.57|46.17|0
1649066430000|2022-04-04 10:00:30|48.46|46.06|48.43|46.03|48.46|46.06|48.43|46.03|0
1649066450000|2022-04-04 10:00:50|48.4|46|48.43|46.03|48.43|46.03|48.4|46|0
1649066460000|2022-04-04 10:01:00|48.4|46|48.43|46.03|48.43|46.03|48.37|45.97|0
1649066470000|2022-04-04 10:01:10|48.4|46|48.37|45.97|48.43|46.03|48.37|45.97|0
1649066480000|2022-04-04 10:01:20|48.33|45.93|48.37|45.97|48.37|45.97|48.33|45.93|0
1649066490000|2022-04-04 10:01:30|48.33|45.93|48.37|45.97|48.37|45.97|48.33|45.93|0
1649066500000|2022-04-04 10:01:40|48.5|46.1|48.57|46.17|48.6|46.2|48.5|46.1|0
1649066550000|2022-04-04 10:02:30|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1649066580000|2022-04-04 10:03:00|48.5|46.1|48.46|46.06|48.5|46.1|48.43|46.03|0
1649066590000|2022-04-04 10:03:10|48.43|46.03|48.43|46.03|48.46|46.06|48.43|46.03|0
1649066600000|2022-04-04 10:03:20|48.5|46.1|48.56|46.16|48.56|46.16|48.5|46.1|0
1649066610000|2022-04-04 10:03:30|48.53|46.13|48.36|45.96|48.53|46.13|48.36|45.96|0
1649066620000|2022-04-04 10:03:40|48.43|46.03|48.36|45.96|48.43|46.03|48.36|45.96|0
1649066640000|2022-04-04 10:04:00|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1649066670000|2022-04-04 10:04:30|48.36|45.96|48.3|45.9|48.36|45.96|48.3|45.9|0
1649066690000|2022-04-04 10:04:50|48.17|45.77|48.17|45.77|48.2|45.8|48.17|45.77|0
1649066700000|2022-04-04 10:05:00|48.23|45.83|48.23|45.83|48.23|45.83|48.2|45.8|0
1649066720000|2022-04-04 10:05:20|48.17|45.77|48.23|45.83|48.23|45.83|48.17|45.77|0
1649066730000|2022-04-04 10:05:30|48.17|45.77|48.16|45.76|48.17|45.77|48.16|45.76|0
1649066740000|2022-04-04 10:05:40|48.3|45.9|48.36|45.96|48.36|45.96|48.3|45.9|0
1649066750000|2022-04-04 10:05:50|48.43|46.03|48.33|45.93|48.43|46.03|48.33|45.93|0
1649066760000|2022-04-04 10:06:00|48.36|45.96|48.33|45.93|48.36|45.96|48.33|45.93|0
1649066770000|2022-04-04 10:06:10|48.36|45.96|48.23|45.83|48.36|45.96|48.23|45.83|0
1649066800000|2022-04-04 10:06:40|48.3|45.9|48.23|45.83|48.3|45.9|48.23|45.83|0
1649066810000|2022-04-04 10:06:50|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1649066840000|2022-04-04 10:07:20|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1649066850000|2022-04-04 10:07:30|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1649066860000|2022-04-04 10:07:40|48.36|45.96|48.43|46.03|48.43|46.03|48.36|45.96|0
1649066870000|2022-04-04 10:07:50|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1649066880000|2022-04-04 10:08:00|48.39|45.99|48.36|45.96|48.39|45.99|48.36|45.96|0
1649066890000|2022-04-04 10:08:10|48.33|45.93|48.36|45.96|48.36|45.96|48.33|45.93|0
1649066910000|2022-04-04 10:08:30|48.33|45.93|48.3|45.9|48.33|45.93|48.3|45.9|0
1649066920000|2022-04-04 10:08:40|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1649066940000|2022-04-04 10:09:00|48.33|45.93|48.36|45.96|48.36|45.96|48.33|45.93|0
1649066950000|2022-04-04 10:09:10|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1649066980000|2022-04-04 10:09:40|48.33|45.93|48.3|45.9|48.33|45.93|48.3|45.9|0
1649066990000|2022-04-04 10:09:50|48.36|45.96|48.43|46.03|48.5|46.1|48.36|45.96|0
1649067000000|2022-04-04 10:10:00|48.49|46.09|48.56|46.16|48.56|46.16|48.49|46.09|0
1649067010000|2022-04-04 10:10:10|48.63|46.23|48.66|46.26|48.66|46.26|48.63|46.23|0
1649067020000|2022-04-04 10:10:20|48.63|46.23|48.59|46.19|48.63|46.23|48.56|46.16|0
1649067030000|2022-04-04 10:10:30|48.76|46.36|48.69|46.29|48.76|46.36|48.69|46.29|0
1649067040000|2022-04-04 10:10:40|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1649067050000|2022-04-04 10:10:50|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1649067060000|2022-04-04 10:11:00|48.49|46.09|48.49|46.09|48.56|46.16|48.49|46.09|0
1649067080000|2022-04-04 10:11:20|48.46|46.06|48.29|45.89|48.46|46.06|48.29|45.89|0
1649067090000|2022-04-04 10:11:30|48.33|45.93|48.36|45.96|48.36|45.96|48.33|45.93|0
1649067110000|2022-04-04 10:11:50|48.29|45.89|48.33|45.93|48.33|45.93|48.29|45.89|0
1649067120000|2022-04-04 10:12:00|48.29|45.89|48.23|45.83|48.29|45.89|48.23|45.83|0
1649067130000|2022-04-04 10:12:10|48.16|45.76|48.29|45.89|48.29|45.89|48.16|45.76|0
1649067140000|2022-04-04 10:12:20|48.33|45.93|48.36|45.96|48.36|45.96|48.29|45.89|0
1649067150000|2022-04-04 10:12:30|48.29|45.89|48.43|46.03|48.43|46.03|48.29|45.89|0
1649067160000|2022-04-04 10:12:40|48.56|46.16|48.63|46.23|48.63|46.23|48.56|46.16|0
1649067170000|2022-04-04 10:12:50|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1649067180000|2022-04-04 10:13:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1649067190000|2022-04-04 10:13:10|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1649067200000|2022-04-04 10:13:20|48.49|46.09|48.49|46.09|48.49|46.09|48.49|46.09|0
1649067220000|2022-04-04 10:13:40|48.43|46.03|48.49|46.09|48.49|46.09|48.43|46.03|0
1649067240000|2022-04-04 10:14:00|48.43|46.03|48.49|46.09|48.49|46.09|48.43|46.03|0
1649067250000|2022-04-04 10:14:10|48.56|46.16|48.63|46.23|48.63|46.23|48.56|46.16|0
1649067260000|2022-04-04 10:14:20|48.69|46.29|48.76|46.36|48.76|46.36|48.69|46.29|0
1649067270000|2022-04-04 10:14:30|48.69|46.29|48.76|46.36|48.76|46.36|48.69|46.29|0
1649067280000|2022-04-04 10:14:40|48.69|46.29|48.66|46.26|48.69|46.29|48.66|46.26|0
1649067290000|2022-04-04 10:14:50|48.69|46.29|48.76|46.36|48.76|46.36|48.69|46.29|0
1649067300000|2022-04-04 10:15:00|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1649067310000|2022-04-04 10:15:10|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1649067320000|2022-04-04 10:15:20|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1649067330000|2022-04-04 10:15:30|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1649067340000|2022-04-04 10:15:40|48.96|46.56|49.09|46.69|49.09|46.69|48.96|46.56|0
1649067350000|2022-04-04 10:15:50|49.16|46.76|49.43|47.03|49.43|47.03|49.16|46.76|0
1649067360000|2022-04-04 10:16:00|49.19|46.79|49.03|46.63|49.19|46.79|49.03|46.63|0
1649067390000|2022-04-04 10:16:30|49.09|46.69|49.03|46.63|49.09|46.69|49.03|46.63|0
1649067410000|2022-04-04 10:16:50|48.96|46.56|49.03|46.63|49.09|46.69|48.96|46.56|0
1649067420000|2022-04-04 10:17:00|49.09|46.69|49.03|46.63|49.09|46.69|48.96|46.56|0
1649067430000|2022-04-04 10:17:10|49.09|46.69|49.09|46.69|49.09|46.69|49.09|46.69|0
1649067450000|2022-04-04 10:17:30|49.06|46.66|49.06|46.66|49.06|46.66|49.06|46.66|0
1649067460000|2022-04-04 10:17:40|49.03|46.63|49.09|46.69|49.09|46.69|49.03|46.63|0
1649067470000|2022-04-04 10:17:50|49.16|46.76|49.09|46.69|49.16|46.76|49.09|46.69|0
1649067480000|2022-04-04 10:18:00|49.03|46.63|49.06|46.66|49.06|46.66|49.03|46.63|0
1649067490000|2022-04-04 10:18:10|49.09|46.69|48.96|46.56|49.09|46.69|48.96|46.56|0
1649067500000|2022-04-04 10:18:20|48.89|46.49|48.82|46.42|48.89|46.49|48.82|46.42|0
1649067510000|2022-04-04 10:18:30|48.89|46.49|48.76|46.36|48.89|46.49|48.76|46.36|0
1649067520000|2022-04-04 10:18:40|48.82|46.42|48.69|46.29|48.82|46.42|48.69|46.29|0
1649067530000|2022-04-04 10:18:50|48.76|46.36|48.72|46.32|48.76|46.36|48.69|46.29|0
1649067540000|2022-04-04 10:19:00|48.76|46.36|48.69|46.29|48.76|46.36|48.69|46.29|0
1649067550000|2022-04-04 10:19:10|48.76|46.36|48.82|46.42|48.82|46.42|48.76|46.36|0
1649067560000|2022-04-04 10:19:20|48.89|46.49|48.82|46.42|48.89|46.49|48.82|46.42|0
1649067570000|2022-04-04 10:19:30|48.86|46.46|48.82|46.42|48.86|46.46|48.82|46.42|0
1649067580000|2022-04-04 10:19:40|48.86|46.46|48.82|46.42|48.96|46.56|48.82|46.42|0
1649067590000|2022-04-04 10:19:50|48.86|46.46|48.82|46.42|48.86|46.46|48.82|46.42|0
1649067610000|2022-04-04 10:20:10|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1649067650000|2022-04-04 10:20:50|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1649067660000|2022-04-04 10:21:00|48.89|46.49|48.82|46.42|48.89|46.49|48.82|46.42|0
1649067670000|2022-04-04 10:21:10|48.76|46.36|48.76|46.36|48.76|46.36|48.69|46.29|0
1649067680000|2022-04-04 10:21:20|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1649067690000|2022-04-04 10:21:30|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1649067700000|2022-04-04 10:21:40|48.69|46.29|48.76|46.36|48.76|46.36|48.69|46.29|0
1649067710000|2022-04-04 10:21:50|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1649067720000|2022-04-04 10:22:00|48.89|46.49|48.96|46.56|48.96|46.56|48.89|46.49|0
1649067730000|2022-04-04 10:22:10|48.92|46.52|48.92|46.52|48.96|46.56|48.92|46.52|0
1649067740000|2022-04-04 10:22:20|48.89|46.49|48.92|46.52|48.96|46.56|48.89|46.49|0
1649067750000|2022-04-04 10:22:30|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1649067770000|2022-04-04 10:22:50|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1649067790000|2022-04-04 10:23:10|48.76|46.36|48.82|46.42|48.82|46.42|48.76|46.36|0
1649067800000|2022-04-04 10:23:20|49.02|46.62|49.36|46.96|49.36|46.96|49.02|46.62|0
1649067810000|2022-04-04 10:23:30|49.29|46.89|49.29|46.89|49.36|46.96|49.29|46.89|0
1649067820000|2022-04-04 10:23:40|49.22|46.82|49.29|46.89|49.29|46.89|49.22|46.82|0
1649067830000|2022-04-04 10:23:50|49.22|46.82|49.29|46.89|49.29|46.89|49.22|46.82|0
1649067840000|2022-04-04 10:24:00|49.22|46.82|49.09|46.69|49.22|46.82|49.09|46.69|0
1649067850000|2022-04-04 10:24:10|49.02|46.62|49.09|46.69|49.09|46.69|49.02|46.62|0
1649067860000|2022-04-04 10:24:20|49.06|46.66|49.06|46.66|49.06|46.66|49.06|46.66|0
1649067870000|2022-04-04 10:24:30|49.19|46.79|49.12|46.72|49.19|46.79|49.12|46.72|0
1649067880000|2022-04-04 10:24:40|49.16|46.76|49.16|46.76|49.16|46.76|49.16|46.76|0
1649067890000|2022-04-04 10:24:50|49.09|46.69|49.09|46.69|49.09|46.69|49.09|46.69|0
1649067910000|2022-04-04 10:25:10|49.12|46.72|49.09|46.69|49.16|46.76|49.09|46.69|0
1649067920000|2022-04-04 10:25:20|49.16|46.76|49.12|46.72|49.16|46.76|49.12|46.72|0
1649067930000|2022-04-04 10:25:30|49.16|46.76|49.16|46.76|49.16|46.76|49.16|46.76|0
1649067940000|2022-04-04 10:25:40|49.22|46.82|49.19|46.79|49.22|46.82|49.19|46.79|0
1649067950000|2022-04-04 10:25:50|49.16|46.76|49.09|46.69|49.16|46.76|49.09|46.69|0
1649067960000|2022-04-04 10:26:00|49.02|46.62|49.09|46.69|49.12|46.72|49.02|46.62|0
1649067980000|2022-04-04 10:26:20|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1649068000000|2022-04-04 10:26:40|48.99|46.59|48.89|46.49|48.99|46.59|48.89|46.49|0
1649068010000|2022-04-04 10:26:50|48.82|46.42|48.82|46.42|48.85|46.45|48.82|46.42|0
1649068020000|2022-04-04 10:27:00|48.75|46.35|48.69|46.29|48.75|46.35|48.69|46.29|0
1649068030000|2022-04-04 10:27:10|48.62|46.22|48.62|46.22|48.62|46.22|48.62|46.22|0
1649068040000|2022-04-04 10:27:20|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1649068050000|2022-04-04 10:27:30|48.49|46.09|48.55|46.15|48.62|46.22|48.49|46.09|0
1649068080000|2022-04-04 10:28:00|48.49|46.09|48.49|46.09|48.49|46.09|48.49|46.09|0
1649068090000|2022-04-04 10:28:10|48.55|46.15|48.49|46.09|48.55|46.15|48.49|46.09|0
1649068100000|2022-04-04 10:28:20|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1649068110000|2022-04-04 10:28:30|48.49|46.09|48.42|46.02|48.49|46.09|48.42|46.02|0
1649068120000|2022-04-04 10:28:40|48.45|46.05|48.42|46.02|48.49|46.09|48.42|46.02|0
1649068150000|2022-04-04 10:29:10|48.49|46.09|48.42|46.02|48.49|46.09|48.42|46.02|0
1649068160000|2022-04-04 10:29:20|48.35|45.95|48.35|45.95|48.35|45.95|48.29|45.89|0
1649068170000|2022-04-04 10:29:30|48.32|45.92|48.29|45.89|48.35|45.95|48.29|45.89|0
1649068180000|2022-04-04 10:29:40|48.35|45.95|48.35|45.95|48.35|45.95|48.35|45.95|0
1649068190000|2022-04-04 10:29:50|48.32|45.92|48.29|45.89|48.32|45.92|48.29|45.89|0
1649068200000|2022-04-04 10:30:00|48.32|45.92|48.29|45.89|48.32|45.92|48.29|45.89|0
1649068210000|2022-04-04 10:30:10|48.32|45.92|48.29|45.89|48.32|45.92|48.29|45.89|0
1649068220000|2022-04-04 10:30:20|48.32|45.92|48.32|45.92|48.32|45.92|48.32|45.92|0
1649068230000|2022-04-04 10:30:30|48.35|45.95|48.29|45.89|48.35|45.95|48.29|45.89|0
1649068240000|2022-04-04 10:30:40|48.32|45.92|48.32|45.92|48.32|45.92|48.32|45.92|0
1649068260000|2022-04-04 10:31:00|48.29|45.89|48.29|45.89|48.32|45.92|48.29|45.89|0
1649068270000|2022-04-04 10:31:10|48.32|45.92|48.29|45.89|48.32|45.92|48.29|45.89|0
1649068290000|2022-04-04 10:31:30|48.32|45.92|48.22|45.82|48.32|45.92|48.22|45.82|0
1649068310000|2022-04-04 10:31:50|48.25|45.85|48.29|45.89|48.29|45.89|48.25|45.85|0
1649068320000|2022-04-04 10:32:00|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1649068340000|2022-04-04 10:32:20|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1649068350000|2022-04-04 10:32:30|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1649068360000|2022-04-04 10:32:40|48.09|45.69|48.12|45.72|48.12|45.72|48.09|45.69|0
1649068370000|2022-04-04 10:32:50|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1649068380000|2022-04-04 10:33:00|48.12|45.72|48.15|45.75|48.15|45.75|48.12|45.72|0
1649068390000|2022-04-04 10:33:10|48.09|45.69|48.15|45.75|48.15|45.75|48.09|45.69|0
1649068420000|2022-04-04 10:33:40|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1649068440000|2022-04-04 10:34:00|48.15|45.75|48.09|45.69|48.15|45.75|48.09|45.69|0
1649068450000|2022-04-04 10:34:10|48.15|45.75|48.15|45.75|48.15|45.75|48.09|45.69|0
1649068470000|2022-04-04 10:34:30|48.09|45.69|48.09|45.69|48.15|45.75|48.09|45.69|0
1649068530000|2022-04-04 10:35:30|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1649068560000|2022-04-04 10:36:00|48.02|45.62|47.95|45.55|48.02|45.62|47.95|45.55|0
1649068580000|2022-04-04 10:36:20|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1649068590000|2022-04-04 10:36:30|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1649068640000|2022-04-04 10:37:20|47.89|45.49|47.82|45.42|47.89|45.49|47.82|45.42|0
1649068650000|2022-04-04 10:37:30|47.75|45.35|47.79|45.39|47.79|45.39|47.75|45.35|0
1649068660000|2022-04-04 10:37:40|47.82|45.42|47.89|45.49|47.89|45.49|47.82|45.42|0
1649068670000|2022-04-04 10:37:50|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649068680000|2022-04-04 10:38:00|47.85|45.45|47.82|45.42|47.85|45.45|47.82|45.42|0
1649068700000|2022-04-04 10:38:20|47.89|45.49|47.95|45.55|47.95|45.55|47.89|45.49|0
1649068710000|2022-04-04 10:38:30|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1649068750000|2022-04-04 10:39:10|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649068760000|2022-04-04 10:39:20|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1649068770000|2022-04-04 10:39:30|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649068780000|2022-04-04 10:39:40|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1649068790000|2022-04-04 10:39:50|47.82|45.42|47.75|45.35|47.82|45.42|47.75|45.35|0
1649068810000|2022-04-04 10:40:10|47.69|45.29|47.75|45.35|47.75|45.35|47.69|45.29|0
1649068830000|2022-04-04 10:40:30|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1649068840000|2022-04-04 10:40:40|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1649068850000|2022-04-04 10:40:50|47.69|45.29|47.75|45.35|47.75|45.35|47.69|45.29|0
1649068900000|2022-04-04 10:41:40|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1649068910000|2022-04-04 10:41:50|47.69|45.29|47.75|45.35|47.75|45.35|47.69|45.29|0
1649068940000|2022-04-04 10:42:20|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649068970000|2022-04-04 10:42:50|47.88|45.48|47.82|45.42|47.88|45.48|47.82|45.42|0
1649068980000|2022-04-04 10:43:00|47.88|45.48|47.82|45.42|47.88|45.48|47.82|45.42|0
1649069000000|2022-04-04 10:43:20|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1649069030000|2022-04-04 10:43:50|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1649069040000|2022-04-04 10:44:00|47.91|45.51|47.88|45.48|47.95|45.55|47.88|45.48|0
1649069050000|2022-04-04 10:44:10|47.95|45.55|47.82|45.42|47.95|45.55|47.82|45.42|0
1649069060000|2022-04-04 10:44:20|47.75|45.35|47.82|45.42|47.82|45.42|47.75|45.35|0
1649069070000|2022-04-04 10:44:30|47.75|45.35|47.62|45.22|47.75|45.35|47.62|45.22|0
1649069080000|2022-04-04 10:44:40|47.55|45.15|47.62|45.22|47.62|45.22|47.55|45.15|0
1649069120000|2022-04-04 10:45:20|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649069130000|2022-04-04 10:45:30|47.62|45.22|47.62|45.22|47.62|45.22|47.62|45.22|0
1649069140000|2022-04-04 10:45:40|47.68|45.28|47.62|45.22|47.68|45.28|47.62|45.22|0
1649069150000|2022-04-04 10:45:50|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649069170000|2022-04-04 10:46:10|47.62|45.22|47.62|45.22|47.62|45.22|47.62|45.22|0
1649069180000|2022-04-04 10:46:20|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649069230000|2022-04-04 10:47:10|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1649069240000|2022-04-04 10:47:20|47.82|45.42|47.82|45.42|47.82|45.42|47.75|45.35|0
1649069250000|2022-04-04 10:47:30|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1649069260000|2022-04-04 10:47:40|47.82|45.42|47.75|45.35|47.82|45.42|47.75|45.35|0
1649069280000|2022-04-04 10:48:00|47.82|45.42|47.75|45.35|47.82|45.42|47.75|45.35|0
1649069290000|2022-04-04 10:48:10|47.68|45.28|47.62|45.22|47.68|45.28|47.62|45.22|0
1649069300000|2022-04-04 10:48:20|47.68|45.28|47.62|45.22|47.68|45.28|47.62|45.22|0
1649069320000|2022-04-04 10:48:40|47.58|45.18|47.55|45.15|47.58|45.18|47.55|45.15|0
1649069330000|2022-04-04 10:48:50|47.62|45.22|47.55|45.15|47.62|45.22|47.55|45.15|0
1649069340000|2022-04-04 10:49:00|47.62|45.22|47.55|45.15|47.62|45.22|47.55|45.15|0
1649069350000|2022-04-04 10:49:10|47.62|45.22|47.62|45.22|47.68|45.28|47.62|45.22|0
1649069360000|2022-04-04 10:49:20|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1649069370000|2022-04-04 10:49:30|47.62|45.22|47.62|45.22|47.62|45.22|47.62|45.22|0
1649069380000|2022-04-04 10:49:40|47.55|45.15|47.58|45.18|47.58|45.18|47.55|45.15|0
1649069390000|2022-04-04 10:49:50|47.55|45.15|47.62|45.22|47.62|45.22|47.55|45.15|0
1649069400000|2022-04-04 10:50:00|47.55|45.15|47.49|45.09|47.55|45.15|47.49|45.09|0
1649069410000|2022-04-04 10:50:10|47.42|45.02|47.35|44.95|47.42|45.02|47.35|44.95|0
1649069430000|2022-04-04 10:50:30|47.42|45.02|47.49|45.09|47.49|45.09|47.42|45.02|0
1649069450000|2022-04-04 10:50:50|47.45|45.05|47.49|45.09|47.49|45.09|47.45|45.05|0
1649069470000|2022-04-04 10:51:10|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1649069500000|2022-04-04 10:51:40|47.48|45.08|47.42|45.02|47.48|45.08|47.42|45.02|0
1649069510000|2022-04-04 10:51:50|47.48|45.08|47.42|45.02|47.48|45.08|47.42|45.02|0
1649069520000|2022-04-04 10:52:00|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1649069560000|2022-04-04 10:52:40|47.55|45.15|47.62|45.22|47.62|45.22|47.55|45.15|0
1649069570000|2022-04-04 10:52:50|47.68|45.28|47.42|45.02|47.68|45.28|47.42|45.02|0
1649069580000|2022-04-04 10:53:00|47.35|44.95|47.35|44.95|47.35|44.95|47.35|44.95|0
1649069590000|2022-04-04 10:53:10|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1649069600000|2022-04-04 10:53:20|47.42|45.02|47.45|45.05|47.48|45.08|47.42|45.02|0
1649069610000|2022-04-04 10:53:30|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1649069630000|2022-04-04 10:53:50|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1649069640000|2022-04-04 10:54:00|47.45|45.05|47.42|45.02|47.45|45.05|47.42|45.02|0
1649069650000|2022-04-04 10:54:10|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1649069660000|2022-04-04 10:54:20|47.52|45.12|47.52|45.12|47.52|45.12|47.52|45.12|0
1649069670000|2022-04-04 10:54:30|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1649069690000|2022-04-04 10:54:50|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1649069710000|2022-04-04 10:55:10|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1649069720000|2022-04-04 10:55:20|47.48|45.08|47.45|45.05|47.48|45.08|47.45|45.05|0
1649069730000|2022-04-04 10:55:30|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1649069760000|2022-04-04 10:56:00|47.45|45.05|47.48|45.08|47.48|45.08|47.42|45.02|0
1649069770000|2022-04-04 10:56:10|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1649069780000|2022-04-04 10:56:20|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1649069790000|2022-04-04 10:56:30|47.45|45.05|47.48|45.08|47.48|45.08|47.45|45.05|0
1649069810000|2022-04-04 10:56:50|47.45|45.05|47.45|45.05|47.45|45.05|47.45|45.05|0
1649069820000|2022-04-04 10:57:00|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1649069840000|2022-04-04 10:57:20|47.51|45.11|47.48|45.08|47.51|45.11|47.48|45.08|0
1649069850000|2022-04-04 10:57:30|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1649069870000|2022-04-04 10:57:50|47.35|44.95|47.29|44.89|47.35|44.95|47.29|44.89|0
1649069880000|2022-04-04 10:58:00|47.35|44.95|47.35|44.95|47.35|44.95|47.35|44.95|0
1649069950000|2022-04-04 10:59:10|47.48|45.08|47.35|44.95|47.48|45.08|47.35|44.95|0
1649069960000|2022-04-04 10:59:20|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1649070000000|2022-04-04 11:00:00|47.42|45.02|47.55|45.15|47.55|45.15|47.42|45.02|0
1649070010000|2022-04-04 11:00:10|47.48|45.08|47.55|45.15|47.55|45.15|47.48|45.08|0
1649070020000|2022-04-04 11:00:20|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1649070030000|2022-04-04 11:00:30|47.55|45.15|47.48|45.08|47.55|45.15|47.48|45.08|0
1649070040000|2022-04-04 11:00:40|47.55|45.15|47.61|45.21|47.61|45.21|47.55|45.15|0
1649070050000|2022-04-04 11:00:50|47.55|45.15|47.55|45.15|47.55|45.15|47.48|45.08|0
1649070080000|2022-04-04 11:01:20|47.51|45.11|47.55|45.15|47.55|45.15|47.51|45.11|0
1649070100000|2022-04-04 11:01:40|47.61|45.21|47.55|45.15|47.61|45.21|47.55|45.15|0
1649070120000|2022-04-04 11:02:00|47.51|45.11|47.48|45.08|47.55|45.15|47.48|45.08|0
1649070130000|2022-04-04 11:02:10|47.41|45.01|47.41|45.01|47.41|45.01|47.38|44.98|0
1649070140000|2022-04-04 11:02:20|47.48|45.08|47.48|45.08|47.48|45.08|47.45|45.05|0
1649070160000|2022-04-04 11:02:40|47.41|45.01|47.41|45.01|47.41|45.01|47.41|45.01|0
1649070170000|2022-04-04 11:02:50|47.45|45.05|47.48|45.08|47.48|45.08|47.45|45.05|0
1649070180000|2022-04-04 11:03:00|47.55|45.15|47.48|45.08|47.55|45.15|47.48|45.08|0
1649070190000|2022-04-04 11:03:10|47.51|45.11|47.51|45.11|47.55|45.15|47.51|45.11|0
1649070200000|2022-04-04 11:03:20|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1649070210000|2022-04-04 11:03:30|47.61|45.21|47.55|45.15|47.61|45.21|47.55|45.15|0
1649070220000|2022-04-04 11:03:40|47.54|45.14|47.54|45.14|47.54|45.14|47.54|45.14|0
1649070230000|2022-04-04 11:03:50|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1649070240000|2022-04-04 11:04:00|47.68|45.28|47.64|45.24|47.68|45.28|47.64|45.24|0
1649070250000|2022-04-04 11:04:10|47.61|45.21|47.68|45.28|47.68|45.28|47.61|45.21|0
1649070270000|2022-04-04 11:04:30|47.64|45.24|47.74|45.34|47.74|45.34|47.61|45.21|0
1649070290000|2022-04-04 11:04:50|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1649070300000|2022-04-04 11:05:00|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1649070310000|2022-04-04 11:05:10|47.77|45.37|47.87|45.47|47.87|45.47|47.74|45.34|0
1649070320000|2022-04-04 11:05:20|47.9|45.5|47.87|45.47|47.9|45.5|47.87|45.47|0
1649070330000|2022-04-04 11:05:30|47.94|45.54|47.87|45.47|47.94|45.54|47.87|45.47|0
1649070340000|2022-04-04 11:05:40|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1649070350000|2022-04-04 11:05:50|47.77|45.37|47.77|45.37|47.77|45.37|47.74|45.34|0
1649070360000|2022-04-04 11:06:00|47.81|45.41|47.87|45.47|47.87|45.47|47.81|45.41|0
1649070370000|2022-04-04 11:06:10|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649070380000|2022-04-04 11:06:20|47.77|45.37|47.74|45.34|47.81|45.41|47.74|45.34|0
1649070390000|2022-04-04 11:06:30|47.68|45.28|47.67|45.27|47.68|45.28|47.67|45.27|0
1649070400000|2022-04-04 11:06:40|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1649070410000|2022-04-04 11:06:50|47.58|45.18|47.58|45.18|47.58|45.18|47.58|45.18|0
1649070420000|2022-04-04 11:07:00|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1649070440000|2022-04-04 11:07:20|47.67|45.27|47.67|45.27|47.67|45.27|47.67|45.27|0
1649070450000|2022-04-04 11:07:30|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649070460000|2022-04-04 11:07:40|47.87|45.47|47.84|45.44|47.87|45.47|47.84|45.44|0
1649070470000|2022-04-04 11:07:50|47.74|45.34|47.81|45.41|47.81|45.41|47.74|45.34|0
1649070480000|2022-04-04 11:08:00|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1649070490000|2022-04-04 11:08:10|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1649070500000|2022-04-04 11:08:20|47.94|45.54|47.9|45.5|47.94|45.54|47.87|45.47|0
1649070510000|2022-04-04 11:08:30|47.94|45.54|47.87|45.47|47.94|45.54|47.87|45.47|0
1649070520000|2022-04-04 11:08:40|47.9|45.5|47.94|45.54|47.94|45.54|47.9|45.5|0
1649070530000|2022-04-04 11:08:50|47.87|45.47|47.9|45.5|47.9|45.5|47.87|45.47|0
1649070540000|2022-04-04 11:09:00|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1649070550000|2022-04-04 11:09:10|47.87|45.47|47.94|45.54|47.94|45.54|47.87|45.47|0
1649070560000|2022-04-04 11:09:20|47.87|45.47|47.94|45.54|47.94|45.54|47.87|45.47|0
1649070570000|2022-04-04 11:09:30|48|45.6|48.07|45.67|48.07|45.67|48|45.6|0
1649070580000|2022-04-04 11:09:40|48.03|45.63|48.07|45.67|48.07|45.67|48.03|45.63|0
1649070590000|2022-04-04 11:09:50|48|45.6|48.07|45.67|48.07|45.67|48|45.6|0
1649070600000|2022-04-04 11:10:00|48|45.6|48|45.6|48|45.6|48|45.6|0
1649070610000|2022-04-04 11:10:10|48.03|45.63|48.07|45.67|48.07|45.67|48|45.6|0
1649070630000|2022-04-04 11:10:30|48.14|45.74|48.2|45.8|48.2|45.8|48.13|45.73|0
1649070640000|2022-04-04 11:10:40|48.13|45.73|48.13|45.73|48.13|45.73|48.13|45.73|0
1649070650000|2022-04-04 11:10:50|48.17|45.77|48.2|45.8|48.2|45.8|48.17|45.77|0
1649070660000|2022-04-04 11:11:00|48.13|45.73|48.2|45.8|48.2|45.8|48.13|45.73|0
1649070670000|2022-04-04 11:11:10|48.13|45.73|48.13|45.73|48.13|45.73|48.13|45.73|0
1649070680000|2022-04-04 11:11:20|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1649070700000|2022-04-04 11:11:40|48|45.6|48|45.6|48|45.6|48|45.6|0
1649070710000|2022-04-04 11:11:50|48.07|45.67|48|45.6|48.07|45.67|48|45.6|0
1649070720000|2022-04-04 11:12:00|48.03|45.63|48.07|45.67|48.07|45.67|48.03|45.63|0
1649070730000|2022-04-04 11:12:10|48.03|45.63|48|45.6|48.03|45.63|48|45.6|0
1649070740000|2022-04-04 11:12:20|47.94|45.54|47.94|45.54|48|45.6|47.94|45.54|0
1649070750000|2022-04-04 11:12:30|47.97|45.57|48|45.6|48|45.6|47.97|45.57|0
1649070770000|2022-04-04 11:12:50|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1649070780000|2022-04-04 11:13:00|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1649070800000|2022-04-04 11:13:20|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1649070810000|2022-04-04 11:13:30|47.87|45.47|47.8|45.4|47.87|45.47|47.8|45.4|0
1649070820000|2022-04-04 11:13:40|47.83|45.43|47.94|45.54|47.94|45.54|47.83|45.43|0
1649070830000|2022-04-04 11:13:50|47.87|45.47|47.94|45.54|47.94|45.54|47.87|45.47|0
1649070850000|2022-04-04 11:14:10|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1649070880000|2022-04-04 11:14:40|48|45.6|48|45.6|48|45.6|48|45.6|0
1649070890000|2022-04-04 11:14:50|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1649070900000|2022-04-04 11:15:00|48|45.6|48.07|45.67|48.07|45.67|48|45.6|0
1649070910000|2022-04-04 11:15:10|48|45.6|48|45.6|48|45.6|48|45.6|0
1649070930000|2022-04-04 11:15:30|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1649070960000|2022-04-04 11:16:00|48.13|45.73|48.2|45.8|48.2|45.8|48.13|45.73|0
1649070990000|2022-04-04 11:16:30|48.26|45.86|48.2|45.8|48.26|45.86|48.2|45.8|0
1649071000000|2022-04-04 11:16:40|48.46|46.06|48.53|46.13|48.53|46.13|48.46|46.06|0
1649071020000|2022-04-04 11:17:00|48.6|46.2|48.6|46.2|48.6|46.2|48.6|46.2|0
1649071030000|2022-04-04 11:17:10|48.66|46.26|48.73|46.33|48.73|46.33|48.66|46.26|0
1649071040000|2022-04-04 11:17:20|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1649071060000|2022-04-04 11:17:40|48.8|46.4|48.76|46.36|48.8|46.4|48.76|46.36|0
1649071070000|2022-04-04 11:17:50|48.8|46.4|48.66|46.26|48.8|46.4|48.6|46.2|0
1649071090000|2022-04-04 11:18:10|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1649071100000|2022-04-04 11:18:20|48.6|46.2|48.66|46.26|48.66|46.26|48.6|46.2|0
1649071120000|2022-04-04 11:18:40|48.6|46.2|48.6|46.2|48.6|46.2|48.6|46.2|0
1649071140000|2022-04-04 11:19:00|48.53|46.13|48.6|46.2|48.6|46.2|48.53|46.13|0
1649071150000|2022-04-04 11:19:10|48.53|46.13|48.6|46.2|48.6|46.2|48.53|46.13|0
1649071160000|2022-04-04 11:19:20|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1649071180000|2022-04-04 11:19:40|48.46|46.06|48.46|46.06|48.46|46.06|48.46|46.06|0
1649071190000|2022-04-04 11:19:50|48.49|46.09|48.49|46.09|48.49|46.09|48.49|46.09|0
1649071200000|2022-04-04 11:20:00|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1649071210000|2022-04-04 11:20:10|48.46|46.06|48.46|46.06|48.53|46.13|48.46|46.06|0
1649071220000|2022-04-04 11:20:20|48.43|46.03|48.4|46|48.43|46.03|48.4|46|0
1649071240000|2022-04-04 11:20:40|48.46|46.06|48.53|46.13|48.53|46.13|48.46|46.06|0
1649071270000|2022-04-04 11:21:10|48.6|46.2|48.66|46.26|48.66|46.26|48.6|46.2|0
1649071280000|2022-04-04 11:21:20|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1649071300000|2022-04-04 11:21:40|48.66|46.26|48.73|46.33|48.73|46.33|48.66|46.26|0
1649071310000|2022-04-04 11:21:50|48.66|46.26|48.66|46.26|48.66|46.26|48.66|46.26|0
1649071320000|2022-04-04 11:22:00|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1649071330000|2022-04-04 11:22:10|48.66|46.26|48.73|46.33|48.73|46.33|48.66|46.26|0
1649071340000|2022-04-04 11:22:20|48.79|46.39|48.69|46.29|48.79|46.39|48.69|46.29|0
1649071350000|2022-04-04 11:22:30|48.66|46.26|48.66|46.26|48.66|46.26|48.66|46.26|0
1649071360000|2022-04-04 11:22:40|48.73|46.33|48.73|46.33|48.73|46.33|48.69|46.29|0
1649071370000|2022-04-04 11:22:50|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1649071380000|2022-04-04 11:23:00|48.66|46.26|48.66|46.26|48.66|46.26|48.59|46.19|0
1649071390000|2022-04-04 11:23:10|48.59|46.19|48.69|46.29|48.73|46.33|48.59|46.19|0
1649071400000|2022-04-04 11:23:20|48.73|46.33|48.73|46.33|48.73|46.33|48.69|46.29|0
1649071430000|2022-04-04 11:23:50|48.79|46.39|48.66|46.26|48.79|46.39|48.66|46.26|0
1649071440000|2022-04-04 11:24:00|48.63|46.23|48.53|46.13|48.63|46.23|48.53|46.13|0
1649071450000|2022-04-04 11:24:10|48.46|46.06|48.46|46.06|48.53|46.13|48.46|46.06|0
1649071460000|2022-04-04 11:24:20|48.53|46.13|48.46|46.06|48.53|46.13|48.46|46.06|0
1649071470000|2022-04-04 11:24:30|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1649071480000|2022-04-04 11:24:40|48.46|46.06|48.46|46.06|48.46|46.06|48.46|46.06|0
1649071490000|2022-04-04 11:24:50|48.49|46.09|48.46|46.06|48.53|46.13|48.46|46.06|0
1649071500000|2022-04-04 11:25:00|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1649071510000|2022-04-04 11:25:10|48.49|46.09|48.46|46.06|48.49|46.09|48.46|46.06|0
1649071520000|2022-04-04 11:25:20|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1649071530000|2022-04-04 11:25:30|48.33|45.93|48.33|45.93|48.33|45.93|48.33|45.93|0
1649071540000|2022-04-04 11:25:40|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1649071550000|2022-04-04 11:25:50|48.33|45.93|48.26|45.86|48.33|45.93|48.26|45.86|0
1649071560000|2022-04-04 11:26:00|48.29|45.89|48.26|45.86|48.33|45.93|48.26|45.86|0
1649071580000|2022-04-04 11:26:20|48.33|45.93|48.33|45.93|48.33|45.93|48.26|45.86|0
1649071590000|2022-04-04 11:26:30|48.29|45.89|48.33|45.93|48.33|45.93|48.26|45.86|0
1649071610000|2022-04-04 11:26:50|48.29|45.89|48.26|45.86|48.33|45.93|48.26|45.86|0
1649071620000|2022-04-04 11:27:00|48.29|45.89|48.26|45.86|48.29|45.89|48.26|45.86|0
1649071640000|2022-04-04 11:27:20|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1649071650000|2022-04-04 11:27:30|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1649071660000|2022-04-04 11:27:40|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1649071670000|2022-04-04 11:27:50|48.26|45.86|48.19|45.79|48.26|45.86|48.19|45.79|0
1649071680000|2022-04-04 11:28:00|48.26|45.86|48.19|45.79|48.26|45.86|48.19|45.79|0
1649071690000|2022-04-04 11:28:10|48.26|45.86|48.19|45.79|48.26|45.86|48.19|45.79|0
1649071700000|2022-04-04 11:28:20|48.26|45.86|48.26|45.86|48.26|45.86|48.19|45.79|0
1649071710000|2022-04-04 11:28:30|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1649071720000|2022-04-04 11:28:40|48.26|45.86|48.22|45.82|48.26|45.86|48.19|45.79|0
1649071730000|2022-04-04 11:28:50|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1649071740000|2022-04-04 11:29:00|48.33|45.93|48.46|46.06|48.46|46.06|48.33|45.93|0
1649071760000|2022-04-04 11:29:20|48.42|46.02|48.46|46.06|48.46|46.06|48.39|45.99|0
1649071770000|2022-04-04 11:29:30|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1649071790000|2022-04-04 11:29:50|48.49|46.09|48.52|46.12|48.52|46.12|48.46|46.06|0
1649071800000|2022-04-04 11:30:00|48.49|46.09|48.46|46.06|48.52|46.12|48.46|46.06|0
1649071810000|2022-04-04 11:30:10|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1649071820000|2022-04-04 11:30:20|48.32|45.92|48.32|45.92|48.32|45.92|48.32|45.92|0
1649071830000|2022-04-04 11:30:30|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1649071840000|2022-04-04 11:30:40|48.36|45.96|48.39|45.99|48.39|45.99|48.32|45.92|0
1649071850000|2022-04-04 11:30:50|48.36|45.96|48.39|45.99|48.39|45.99|48.36|45.96|0
1649071870000|2022-04-04 11:31:10|48.36|45.96|48.32|45.92|48.36|45.96|48.32|45.92|0
1649071880000|2022-04-04 11:31:20|48.39|45.99|48.42|46.02|48.42|46.02|48.39|45.99|0
1649071890000|2022-04-04 11:31:30|48.46|46.06|48.42|46.02|48.46|46.06|48.42|46.02|0
1649071910000|2022-04-04 11:31:50|48.46|46.06|48.46|46.06|48.46|46.06|48.46|46.06|0
1649071920000|2022-04-04 11:32:00|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1649071930000|2022-04-04 11:32:10|48.59|46.19|48.46|46.06|48.59|46.19|48.46|46.06|0
1649071940000|2022-04-04 11:32:20|48.42|46.02|48.36|45.96|48.42|46.02|48.36|45.96|0
1649071950000|2022-04-04 11:32:30|48.39|45.99|48.39|45.99|48.39|45.99|48.36|45.96|0
1649071960000|2022-04-04 11:32:40|48.36|45.96|48.36|45.96|48.39|45.99|48.36|45.96|0
1649071970000|2022-04-04 11:32:50|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1649071980000|2022-04-04 11:33:00|48.36|45.96|48.39|45.99|48.39|45.99|48.36|45.96|0
1649071990000|2022-04-04 11:33:10|48.36|45.96|48.32|45.92|48.39|45.99|48.32|45.92|0
1649072000000|2022-04-04 11:33:20|48.29|45.89|48.26|45.86|48.32|45.92|48.26|45.86|0
1649072010000|2022-04-04 11:33:30|48.19|45.79|48.26|45.86|48.26|45.86|48.19|45.79|0
1649072030000|2022-04-04 11:33:50|48.32|45.92|48.32|45.92|48.32|45.92|48.32|45.92|0
1649072050000|2022-04-04 11:34:10|48.29|45.89|48.32|45.92|48.32|45.92|48.29|45.89|0
1649072080000|2022-04-04 11:34:40|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1649072090000|2022-04-04 11:34:50|48.19|45.79|48.06|45.66|48.19|45.79|48.06|45.66|0
1649072100000|2022-04-04 11:35:00|48.12|45.72|47.93|45.53|48.12|45.72|47.93|45.53|0
1649072110000|2022-04-04 11:35:10|47.86|45.46|47.79|45.39|47.86|45.46|47.79|45.39|0
1649072120000|2022-04-04 11:35:20|47.76|45.36|47.76|45.36|47.79|45.39|47.76|45.36|0
1649072130000|2022-04-04 11:35:30|47.79|45.39|47.86|45.46|47.86|45.46|47.79|45.39|0
1649072140000|2022-04-04 11:35:40|47.79|45.39|47.73|45.33|47.79|45.39|47.73|45.33|0
1649072150000|2022-04-04 11:35:50|47.79|45.39|47.73|45.33|47.79|45.39|47.66|45.26|0
1649072180000|2022-04-04 11:36:20|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1649072190000|2022-04-04 11:36:30|47.6|45.2|47.6|45.2|47.6|45.2|47.6|45.2|0
1649072200000|2022-04-04 11:36:40|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1649072210000|2022-04-04 11:36:50|47.73|45.33|47.79|45.39|47.86|45.46|47.73|45.33|0
1649072230000|2022-04-04 11:37:10|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1649072250000|2022-04-04 11:37:30|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649072260000|2022-04-04 11:37:40|47.99|45.59|47.99|45.59|47.99|45.59|47.92|45.52|0
1649072270000|2022-04-04 11:37:50|47.96|45.56|47.92|45.52|47.96|45.56|47.92|45.52|0
1649072280000|2022-04-04 11:38:00|47.89|45.49|47.92|45.52|47.92|45.52|47.89|45.49|0
1649072290000|2022-04-04 11:38:10|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649072310000|2022-04-04 11:38:30|47.92|45.52|47.99|45.59|47.99|45.59|47.92|45.52|0
1649072320000|2022-04-04 11:38:40|47.96|45.56|47.99|45.59|47.99|45.59|47.96|45.56|0
1649072330000|2022-04-04 11:38:50|47.96|45.56|47.92|45.52|47.96|45.56|47.92|45.52|0
1649072340000|2022-04-04 11:39:00|47.86|45.46|47.86|45.46|47.86|45.46|47.82|45.42|0
1649072360000|2022-04-04 11:39:20|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649072370000|2022-04-04 11:39:30|47.79|45.39|47.79|45.39|47.86|45.46|47.79|45.39|0
1649072380000|2022-04-04 11:39:40|47.82|45.42|47.82|45.42|47.86|45.46|47.82|45.42|0
1649072390000|2022-04-04 11:39:50|47.86|45.46|47.86|45.46|47.86|45.46|47.79|45.39|0
1649072400000|2022-04-04 11:40:00|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649072410000|2022-04-04 11:40:10|47.89|45.49|47.86|45.46|47.92|45.52|47.86|45.46|0
1649072420000|2022-04-04 11:40:20|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1649072430000|2022-04-04 11:40:30|47.92|45.52|47.95|45.55|47.99|45.59|47.92|45.52|0
1649072440000|2022-04-04 11:40:40|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649072450000|2022-04-04 11:40:50|47.89|45.49|47.92|45.52|47.92|45.52|47.89|45.49|0
1649072460000|2022-04-04 11:41:00|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1649072480000|2022-04-04 11:41:20|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649072490000|2022-04-04 11:41:30|47.99|45.59|47.92|45.52|47.99|45.59|47.92|45.52|0
1649072520000|2022-04-04 11:42:00|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649072530000|2022-04-04 11:42:10|48.02|45.62|48.05|45.65|48.05|45.65|47.99|45.59|0
1649072540000|2022-04-04 11:42:20|47.99|45.59|48.05|45.65|48.05|45.65|47.99|45.59|0
1649072550000|2022-04-04 11:42:30|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649072600000|2022-04-04 11:43:20|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649072620000|2022-04-04 11:43:40|47.95|45.55|47.92|45.52|47.95|45.55|47.92|45.52|0
1649072670000|2022-04-04 11:44:30|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649072710000|2022-04-04 11:45:10|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649072740000|2022-04-04 11:45:40|47.85|45.45|47.92|45.52|47.92|45.52|47.85|45.45|0
1649072750000|2022-04-04 11:45:50|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1649072770000|2022-04-04 11:46:10|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1649072780000|2022-04-04 11:46:20|47.92|45.52|47.89|45.49|47.92|45.52|47.89|45.49|0
1649072790000|2022-04-04 11:46:30|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649072800000|2022-04-04 11:46:40|47.89|45.49|47.82|45.42|47.89|45.49|47.79|45.39|0
1649072810000|2022-04-04 11:46:50|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1649072820000|2022-04-04 11:47:00|47.82|45.42|47.79|45.39|47.85|45.45|47.79|45.39|0
1649072830000|2022-04-04 11:47:10|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1649072850000|2022-04-04 11:47:30|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649072860000|2022-04-04 11:47:40|47.79|45.39|47.66|45.26|47.79|45.39|47.66|45.26|0
1649072870000|2022-04-04 11:47:50|47.72|45.32|47.72|45.32|47.72|45.32|47.66|45.26|0
1649072880000|2022-04-04 11:48:00|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1649072900000|2022-04-04 11:48:20|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1649072910000|2022-04-04 11:48:30|47.69|45.29|47.72|45.32|47.72|45.32|47.69|45.29|0
1649072940000|2022-04-04 11:49:00|47.79|45.39|47.85|45.45|47.85|45.45|47.79|45.39|0
1649072950000|2022-04-04 11:49:10|47.92|45.52|47.98|45.58|47.98|45.58|47.92|45.52|0
1649072960000|2022-04-04 11:49:20|47.92|45.52|47.85|45.45|47.92|45.52|47.85|45.45|0
1649072980000|2022-04-04 11:49:40|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1649072990000|2022-04-04 11:49:50|47.72|45.32|47.72|45.32|47.79|45.39|47.72|45.32|0
1649073020000|2022-04-04 11:50:20|47.65|45.25|47.79|45.39|47.79|45.39|47.65|45.25|0
1649073040000|2022-04-04 11:50:40|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1649073050000|2022-04-04 11:50:50|47.79|45.39|47.79|45.39|47.79|45.39|47.72|45.32|0
1649073070000|2022-04-04 11:51:10|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1649073080000|2022-04-04 11:51:20|47.79|45.39|47.85|45.45|47.85|45.45|47.79|45.39|0
1649073110000|2022-04-04 11:51:50|47.92|45.52|47.98|45.58|47.98|45.58|47.92|45.52|0
1649073120000|2022-04-04 11:52:00|47.92|45.52|47.98|45.58|47.98|45.58|47.92|45.52|0
1649073190000|2022-04-04 11:53:10|48.05|45.65|48.12|45.72|48.12|45.72|48.05|45.65|0
1649073200000|2022-04-04 11:53:20|48.05|45.65|47.98|45.58|48.05|45.65|47.98|45.58|0
1649073210000|2022-04-04 11:53:30|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1649073220000|2022-04-04 11:53:40|47.98|45.58|47.98|45.58|47.98|45.58|47.92|45.52|0
1649073240000|2022-04-04 11:54:00|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1649073260000|2022-04-04 11:54:20|48.11|45.71|48.11|45.71|48.18|45.78|48.11|45.71|0
1649073270000|2022-04-04 11:54:30|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1649073280000|2022-04-04 11:54:40|48.25|45.85|48.25|45.85|48.25|45.85|48.18|45.78|0
1649073290000|2022-04-04 11:54:50|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1649073310000|2022-04-04 11:55:10|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1649073320000|2022-04-04 11:55:20|48.31|45.91|48.31|45.91|48.35|45.95|48.31|45.91|0
1649073330000|2022-04-04 11:55:30|48.34|45.94|48.51|46.11|48.51|46.11|48.34|45.94|0
1649073340000|2022-04-04 11:55:40|48.58|46.18|48.58|46.18|48.58|46.18|48.51|46.11|0
1649073350000|2022-04-04 11:55:50|48.65|46.25|48.71|46.31|48.71|46.31|48.65|46.25|0
1649073360000|2022-04-04 11:56:00|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1649073370000|2022-04-04 11:56:10|48.91|46.51|48.85|46.45|48.91|46.51|48.85|46.45|0
1649073390000|2022-04-04 11:56:30|48.91|46.51|48.91|46.51|48.98|46.58|48.91|46.51|0
1649073400000|2022-04-04 11:56:40|48.98|46.58|49.05|46.65|49.05|46.65|48.98|46.58|0
1649073420000|2022-04-04 11:57:00|49.08|46.68|49.11|46.71|49.11|46.71|49.05|46.65|0
1649073430000|2022-04-04 11:57:10|49.05|46.65|49.05|46.65|49.05|46.65|49.05|46.65|0
1649073440000|2022-04-04 11:57:20|49.11|46.71|49.11|46.71|49.11|46.71|49.11|46.71|0
1649073450000|2022-04-04 11:57:30|49.18|46.78|49.18|46.78|49.18|46.78|49.18|46.78|0
1649073460000|2022-04-04 11:57:40|49.11|46.71|49.18|46.78|49.18|46.78|49.11|46.71|0
1649073470000|2022-04-04 11:57:50|49.11|46.71|49.11|46.71|49.11|46.71|49.11|46.71|0
1649073480000|2022-04-04 11:58:00|49.05|46.65|48.91|46.51|49.05|46.65|48.91|46.51|0
1649073490000|2022-04-04 11:58:10|48.98|46.58|48.91|46.51|48.98|46.58|48.91|46.51|0
1649073500000|2022-04-04 11:58:20|48.85|46.45|48.78|46.38|48.85|46.45|48.78|46.38|0
1649073510000|2022-04-04 11:58:30|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1649073520000|2022-04-04 11:58:40|48.84|46.44|48.91|46.51|48.98|46.58|48.84|46.44|0
1649073530000|2022-04-04 11:58:50|48.98|46.58|48.91|46.51|48.98|46.58|48.91|46.51|0
1649073540000|2022-04-04 11:59:00|48.84|46.44|48.78|46.38|48.84|46.44|48.78|46.38|0
1649073550000|2022-04-04 11:59:10|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1649073570000|2022-04-04 11:59:30|48.81|46.41|48.84|46.44|48.84|46.44|48.81|46.41|0
1649073580000|2022-04-04 11:59:40|48.78|46.38|48.81|46.41|48.84|46.44|48.78|46.38|0
1649073600000|2022-04-04 12:00:00|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1649073610000|2022-04-04 12:00:10|48.91|46.51|48.98|46.58|48.98|46.58|48.91|46.51|0
1649073620000|2022-04-04 12:00:20|49.05|46.65|49.11|46.71|49.11|46.71|49.05|46.65|0
1649073630000|2022-04-04 12:00:30|49.08|46.68|49.05|46.65|49.11|46.71|49.05|46.65|0
1649073640000|2022-04-04 12:00:40|48.98|46.58|48.84|46.44|48.98|46.58|48.84|46.44|0
1649073650000|2022-04-04 12:00:50|48.91|46.51|48.84|46.44|48.91|46.51|48.84|46.44|0
1649073660000|2022-04-04 12:01:00|48.78|46.38|48.84|46.44|48.84|46.44|48.78|46.38|0
1649073670000|2022-04-04 12:01:10|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1649073680000|2022-04-04 12:01:20|48.64|46.24|48.71|46.31|48.71|46.31|48.64|46.24|0
1649073690000|2022-04-04 12:01:30|48.64|46.24|48.71|46.31|48.71|46.31|48.64|46.24|0
1649073700000|2022-04-04 12:01:40|48.68|46.28|48.71|46.31|48.71|46.31|48.68|46.28|0
1649073710000|2022-04-04 12:01:50|48.64|46.24|48.71|46.31|48.71|46.31|48.64|46.24|0
1649073720000|2022-04-04 12:02:00|48.61|46.21|48.58|46.18|48.64|46.24|48.58|46.18|0
1649073730000|2022-04-04 12:02:10|48.64|46.24|48.64|46.24|48.64|46.24|48.58|46.18|0
1649073740000|2022-04-04 12:02:20|48.58|46.18|48.64|46.24|48.64|46.24|48.58|46.18|0
1649073750000|2022-04-04 12:02:30|48.58|46.18|48.64|46.24|48.64|46.24|48.58|46.18|0
1649073760000|2022-04-04 12:02:40|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1649073770000|2022-04-04 12:02:50|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1649073790000|2022-04-04 12:03:10|48.58|46.18|48.58|46.18|48.58|46.18|48.51|46.11|0
1649073820000|2022-04-04 12:03:40|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1649073830000|2022-04-04 12:03:50|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1649073840000|2022-04-04 12:04:00|48.51|46.11|48.58|46.18|48.58|46.18|48.51|46.11|0
1649073850000|2022-04-04 12:04:10|48.44|46.04|48.38|45.98|48.44|46.04|48.38|45.98|0
1649073870000|2022-04-04 12:04:30|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1649073890000|2022-04-04 12:04:50|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1649073900000|2022-04-04 12:05:00|48.34|45.94|48.31|45.91|48.34|45.94|48.31|45.91|0
1649073920000|2022-04-04 12:05:20|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1649073930000|2022-04-04 12:05:30|48.31|45.91|48.24|45.84|48.31|45.91|48.24|45.84|0
1649073940000|2022-04-04 12:05:40|48.27|45.87|48.31|45.91|48.31|45.91|48.27|45.87|0
1649073960000|2022-04-04 12:06:00|48.27|45.87|48.27|45.87|48.27|45.87|48.27|45.87|0
1649073970000|2022-04-04 12:06:10|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1649074000000|2022-04-04 12:06:40|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1649074020000|2022-04-04 12:07:00|48.18|45.78|48.11|45.71|48.18|45.78|48.11|45.71|0
1649074030000|2022-04-04 12:07:10|48.04|45.64|47.98|45.58|48.04|45.64|47.98|45.58|0
1649074040000|2022-04-04 12:07:20|47.91|45.51|47.91|45.51|47.91|45.51|47.91|45.51|0
1649074050000|2022-04-04 12:07:30|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1649074060000|2022-04-04 12:07:40|47.94|45.54|48.04|45.64|48.04|45.64|47.94|45.54|0
1649074070000|2022-04-04 12:07:50|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1649074090000|2022-04-04 12:08:10|48.07|45.67|48.04|45.64|48.07|45.67|48.04|45.64|0
1649074100000|2022-04-04 12:08:20|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1649074110000|2022-04-04 12:08:30|48.04|45.64|48.07|45.67|48.07|45.67|48.01|45.61|0
1649074120000|2022-04-04 12:08:40|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1649074130000|2022-04-04 12:08:50|47.98|45.58|47.94|45.54|47.98|45.58|47.94|45.54|0
1649074140000|2022-04-04 12:09:00|47.91|45.51|47.98|45.58|47.98|45.58|47.91|45.51|0
1649074150000|2022-04-04 12:09:10|48.04|45.64|47.98|45.58|48.04|45.64|47.98|45.58|0
1649074160000|2022-04-04 12:09:20|47.94|45.54|47.98|45.58|47.98|45.58|47.94|45.54|0
1649074190000|2022-04-04 12:09:50|48.04|45.64|47.98|45.58|48.04|45.64|47.98|45.58|0
1649074200000|2022-04-04 12:10:00|48.04|45.64|47.98|45.58|48.04|45.64|47.98|45.58|0
1649074210000|2022-04-04 12:10:10|48.04|45.64|47.98|45.58|48.04|45.64|47.98|45.58|0
1649074220000|2022-04-04 12:10:20|48.01|45.61|48.04|45.64|48.04|45.64|48.01|45.61|0
1649074230000|2022-04-04 12:10:30|48.11|45.71|48.04|45.64|48.11|45.71|48.04|45.64|0
1649074240000|2022-04-04 12:10:40|48.11|45.71|48.17|45.77|48.17|45.77|48.11|45.71|0
1649074260000|2022-04-04 12:11:00|48.11|45.71|48.14|45.74|48.14|45.74|48.11|45.71|0
1649074270000|2022-04-04 12:11:10|48.11|45.71|48.17|45.77|48.17|45.77|48.11|45.71|0
1649074280000|2022-04-04 12:11:20|48.14|45.74|48.14|45.74|48.14|45.74|48.14|45.74|0
1649074290000|2022-04-04 12:11:30|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1649074300000|2022-04-04 12:11:40|48.14|45.74|48.17|45.77|48.17|45.77|48.14|45.74|0
1649074320000|2022-04-04 12:12:00|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1649074340000|2022-04-04 12:12:20|48.17|45.77|48.11|45.71|48.17|45.77|48.11|45.71|0
1649074350000|2022-04-04 12:12:30|48.17|45.77|48.24|45.84|48.24|45.84|48.17|45.77|0
1649074360000|2022-04-04 12:12:40|48.2|45.8|48.17|45.77|48.2|45.8|48.17|45.77|0
1649074370000|2022-04-04 12:12:50|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1649074380000|2022-04-04 12:13:00|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1649074390000|2022-04-04 12:13:10|48.24|45.84|48.37|45.97|48.37|45.97|48.24|45.84|0
1649074400000|2022-04-04 12:13:20|48.3|45.9|48.37|45.97|48.37|45.97|48.3|45.9|0
1649074410000|2022-04-04 12:13:30|48.4|46|48.37|45.97|48.4|46|48.37|45.97|0
1649074420000|2022-04-04 12:13:40|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1649074430000|2022-04-04 12:13:50|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1649074440000|2022-04-04 12:14:00|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1649074450000|2022-04-04 12:14:10|48.37|45.97|48.37|45.97|48.37|45.97|48.37|45.97|0
1649074460000|2022-04-04 12:14:20|48.44|46.04|48.4|46|48.44|46.04|48.37|45.97|0
1649074470000|2022-04-04 12:14:30|48.44|46.04|48.37|45.97|48.44|46.04|48.37|45.97|0
1649074480000|2022-04-04 12:14:40|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1649074500000|2022-04-04 12:15:00|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1649074520000|2022-04-04 12:15:20|48.24|45.84|48.44|46.04|48.44|46.04|48.24|45.84|0
1649074530000|2022-04-04 12:15:30|48.37|45.97|48.37|45.97|48.4|46|48.37|45.97|0
1649074540000|2022-04-04 12:15:40|48.3|45.9|48.34|45.94|48.34|45.94|48.3|45.9|0
1649074550000|2022-04-04 12:15:50|48.37|45.97|48.37|45.97|48.37|45.97|48.37|45.97|0
1649074560000|2022-04-04 12:16:00|48.4|46|48.3|45.9|48.4|46|48.3|45.9|0
1649074570000|2022-04-04 12:16:10|48.37|45.97|48.37|45.97|48.37|45.97|48.37|45.97|0
1649074580000|2022-04-04 12:16:20|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1649074590000|2022-04-04 12:16:30|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1649074600000|2022-04-04 12:16:40|48.57|46.17|48.57|46.17|48.57|46.17|48.5|46.1|0
1649074610000|2022-04-04 12:16:50|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1649074620000|2022-04-04 12:17:00|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1649074640000|2022-04-04 12:17:20|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1649074670000|2022-04-04 12:17:50|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1649074700000|2022-04-04 12:18:20|48.64|46.24|48.57|46.17|48.64|46.24|48.57|46.17|0
1649074710000|2022-04-04 12:18:30|48.5|46.1|48.5|46.1|48.5|46.1|48.37|45.97|0
1649074720000|2022-04-04 12:18:40|48.53|46.13|48.57|46.17|48.57|46.17|48.53|46.13|0
1649074730000|2022-04-04 12:18:50|48.5|46.1|48.37|45.97|48.5|46.1|48.3|45.9|0
1649074740000|2022-04-04 12:19:00|48.3|45.9|48.3|45.9|48.3|45.9|48.24|45.84|0
1649074750000|2022-04-04 12:19:10|48.37|45.97|48.37|45.97|48.37|45.97|48.37|45.97|0
1649074760000|2022-04-04 12:19:20|48.43|46.03|48.43|46.03|48.43|46.03|48.37|45.97|0
1649074770000|2022-04-04 12:19:30|48.37|45.97|48.37|45.97|48.43|46.03|48.37|45.97|0
1649074780000|2022-04-04 12:19:40|48.43|46.03|48.3|45.9|48.43|46.03|48.3|45.9|0
1649074790000|2022-04-04 12:19:50|48.37|45.97|48.37|45.97|48.37|45.97|48.3|45.9|0
1649074800000|2022-04-04 12:20:00|48.3|45.9|48.37|45.97|48.37|45.97|48.3|45.9|0
1649074810000|2022-04-04 12:20:10|48.3|45.9|48.3|45.9|48.33|45.93|48.3|45.9|0
1649074820000|2022-04-04 12:20:20|48.33|45.93|48.3|45.9|48.37|45.97|48.3|45.9|0
1649074830000|2022-04-04 12:20:30|48.37|45.97|48.43|46.03|48.43|46.03|48.3|45.9|0
1649074840000|2022-04-04 12:20:40|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1649074850000|2022-04-04 12:20:50|48.43|46.03|48.5|46.1|48.5|46.1|48.43|46.03|0
1649074860000|2022-04-04 12:21:00|48.43|46.03|48.63|46.23|48.63|46.23|48.43|46.03|0
1649074870000|2022-04-04 12:21:10|48.57|46.17|48.53|46.13|48.57|46.17|48.53|46.13|0
1649074880000|2022-04-04 12:21:20|48.57|46.17|48.5|46.1|48.57|46.17|48.5|46.1|0
1649074890000|2022-04-04 12:21:30|48.57|46.17|48.5|46.1|48.57|46.17|48.5|46.1|0
1649074910000|2022-04-04 12:21:50|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1649074920000|2022-04-04 12:22:00|48.43|46.03|48.5|46.1|48.5|46.1|48.43|46.03|0
1649074930000|2022-04-04 12:22:10|48.57|46.17|48.5|46.1|48.57|46.17|48.5|46.1|0
1649074950000|2022-04-04 12:22:30|48.57|46.17|48.63|46.23|48.63|46.23|48.57|46.17|0
1649074970000|2022-04-04 12:22:50|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1649074980000|2022-04-04 12:23:00|48.6|46.2|48.57|46.17|48.6|46.2|48.57|46.17|0
1649074990000|2022-04-04 12:23:10|48.6|46.2|48.57|46.17|48.6|46.2|48.57|46.17|0
1649075000000|2022-04-04 12:23:20|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1649075020000|2022-04-04 12:23:40|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1649075030000|2022-04-04 12:23:50|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1649075040000|2022-04-04 12:24:00|48.9|46.5|49.03|46.63|49.03|46.63|48.9|46.5|0
1649075050000|2022-04-04 12:24:10|48.97|46.57|48.97|46.57|48.97|46.57|48.97|46.57|0
1649075060000|2022-04-04 12:24:20|49.03|46.63|48.97|46.57|49.03|46.63|48.97|46.57|0
1649075070000|2022-04-04 12:24:30|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1649075080000|2022-04-04 12:24:40|48.97|46.57|48.9|46.5|49.03|46.63|48.9|46.5|0
1649075090000|2022-04-04 12:24:50|48.97|46.57|48.97|46.57|48.97|46.57|48.9|46.5|0
1649075100000|2022-04-04 12:25:00|48.9|46.5|48.83|46.43|48.9|46.5|48.83|46.43|0
1649075110000|2022-04-04 12:25:10|48.9|46.5|48.83|46.43|48.9|46.5|48.77|46.37|0
1649075120000|2022-04-04 12:25:20|48.9|46.5|48.97|46.57|48.97|46.57|48.9|46.5|0
1649075130000|2022-04-04 12:25:30|49.03|46.63|49.03|46.63|49.1|46.7|49.03|46.63|0
1649075140000|2022-04-04 12:25:40|49.1|46.7|49.1|46.7|49.1|46.7|49.1|46.7|0
1649075160000|2022-04-04 12:26:00|49.17|46.77|49.1|46.7|49.17|46.77|49.1|46.7|0
1649075170000|2022-04-04 12:26:10|49.03|46.63|49.03|46.63|49.1|46.7|49.03|46.63|0
1649075180000|2022-04-04 12:26:20|49.1|46.7|49.1|46.7|49.1|46.7|49.1|46.7|0
1649075190000|2022-04-04 12:26:30|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1649075210000|2022-04-04 12:26:50|48.9|46.5|48.9|46.5|48.9|46.5|48.9|46.5|0
1649075220000|2022-04-04 12:27:00|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1649075230000|2022-04-04 12:27:10|48.9|46.5|48.76|46.36|48.9|46.5|48.76|46.36|0
1649075240000|2022-04-04 12:27:20|48.83|46.43|48.76|46.36|48.83|46.43|48.76|46.36|0
1649075270000|2022-04-04 12:27:50|48.83|46.43|48.76|46.36|48.83|46.43|48.76|46.36|0
1649075280000|2022-04-04 12:28:00|48.7|46.3|48.63|46.23|48.7|46.3|48.63|46.23|0
1649075290000|2022-04-04 12:28:10|48.6|46.2|48.56|46.16|48.6|46.2|48.53|46.13|0
1649075300000|2022-04-04 12:28:20|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1649075310000|2022-04-04 12:28:30|48.56|46.16|48.5|46.1|48.56|46.16|48.5|46.1|0
1649075320000|2022-04-04 12:28:40|48.43|46.03|48.43|46.03|48.43|46.03|48.43|46.03|0
1649075330000|2022-04-04 12:28:50|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1649075340000|2022-04-04 12:29:00|48.43|46.03|48.43|46.03|48.43|46.03|48.43|46.03|0
1649075350000|2022-04-04 12:29:10|48.36|45.96|48.43|46.03|48.43|46.03|48.36|45.96|0
1649075360000|2022-04-04 12:29:20|48.36|45.96|48.36|45.96|48.43|46.03|48.36|45.96|0
1649075370000|2022-04-04 12:29:30|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1649075380000|2022-04-04 12:29:40|48.23|45.83|48.23|45.83|48.23|45.83|48.23|45.83|0
1649075390000|2022-04-04 12:29:50|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1649075400000|2022-04-04 12:30:00|48.36|45.96|48.4|46|48.43|46.03|48.36|45.96|0
1649075410000|2022-04-04 12:30:10|48.43|46.03|48.36|45.96|48.43|46.03|48.36|45.96|0
1649075420000|2022-04-04 12:30:20|48.43|46.03|48.43|46.03|48.43|46.03|48.43|46.03|0
1649075430000|2022-04-04 12:30:30|48.36|45.96|48.36|45.96|48.36|45.96|48.3|45.9|0
1649075440000|2022-04-04 12:30:40|48.3|45.9|48.23|45.83|48.3|45.9|48.23|45.83|0
1649075450000|2022-04-04 12:30:50|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1649075460000|2022-04-04 12:31:00|48.33|45.93|48.43|46.03|48.43|46.03|48.33|45.93|0
1649075470000|2022-04-04 12:31:10|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1649075480000|2022-04-04 12:31:20|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1649075490000|2022-04-04 12:31:30|48.46|46.06|48.43|46.03|48.46|46.06|48.43|46.03|0
1649075500000|2022-04-04 12:31:40|48.5|46.1|48.63|46.23|48.63|46.23|48.5|46.1|0
1649075510000|2022-04-04 12:31:50|48.7|46.3|48.63|46.23|48.7|46.3|48.63|46.23|0
1649075520000|2022-04-04 12:32:00|48.66|46.26|48.63|46.23|48.66|46.26|48.63|46.23|0
1649075530000|2022-04-04 12:32:10|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1649075540000|2022-04-04 12:32:20|48.76|46.36|48.7|46.3|48.76|46.36|48.63|46.23|0
1649075550000|2022-04-04 12:32:30|48.63|46.23|48.66|46.26|48.66|46.26|48.63|46.23|0
1649075560000|2022-04-04 12:32:40|48.7|46.3|48.56|46.16|48.7|46.3|48.56|46.16|0
1649075570000|2022-04-04 12:32:50|48.63|46.23|48.7|46.3|48.7|46.3|48.63|46.23|0
1649075580000|2022-04-04 12:33:00|48.76|46.36|48.7|46.3|48.76|46.36|48.63|46.23|0
1649075590000|2022-04-04 12:33:10|48.66|46.26|48.56|46.16|48.66|46.26|48.56|46.16|0
1649075600000|2022-04-04 12:33:20|48.63|46.23|48.7|46.3|48.7|46.3|48.63|46.23|0
1649075610000|2022-04-04 12:33:30|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1649075620000|2022-04-04 12:33:40|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1649075630000|2022-04-04 12:33:50|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1649075640000|2022-04-04 12:34:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1649075650000|2022-04-04 12:34:10|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1649075660000|2022-04-04 12:34:20|48.63|46.23|48.69|46.29|48.69|46.29|48.63|46.23|0
1649075670000|2022-04-04 12:34:30|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1649075680000|2022-04-04 12:34:40|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1649075690000|2022-04-04 12:34:50|48.63|46.23|48.69|46.29|48.69|46.29|48.63|46.23|0
1649075700000|2022-04-04 12:35:00|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1649075710000|2022-04-04 12:35:10|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1649075730000|2022-04-04 12:35:30|48.76|46.36|48.69|46.29|48.76|46.36|48.69|46.29|0
1649075760000|2022-04-04 12:36:00|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1649075770000|2022-04-04 12:36:10|48.69|46.29|48.76|46.36|48.76|46.36|48.69|46.29|0
1649075780000|2022-04-04 12:36:20|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1649075790000|2022-04-04 12:36:30|48.79|46.39|48.76|46.36|48.79|46.39|48.76|46.36|0
1649075800000|2022-04-04 12:36:40|48.69|46.29|48.63|46.23|48.69|46.29|48.63|46.23|0
1649075810000|2022-04-04 12:36:50|48.69|46.29|48.63|46.23|48.69|46.29|48.63|46.23|0
1649075830000|2022-04-04 12:37:10|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1649075840000|2022-04-04 12:37:20|48.49|46.09|48.49|46.09|48.56|46.16|48.49|46.09|0
1649075850000|2022-04-04 12:37:30|48.43|46.03|48.36|45.96|48.43|46.03|48.36|45.96|0
1649075860000|2022-04-04 12:37:40|48.23|45.83|48.16|45.76|48.23|45.83|48.16|45.76|0
1649075870000|2022-04-04 12:37:50|48.09|45.69|48.16|45.76|48.16|45.76|48.09|45.69|0
1649075880000|2022-04-04 12:38:00|48.09|45.69|48.16|45.76|48.16|45.76|48.09|45.69|0
1649075890000|2022-04-04 12:38:10|48.23|45.83|48.23|45.83|48.23|45.83|48.23|45.83|0
1649075900000|2022-04-04 12:38:20|48.29|45.89|48.16|45.76|48.29|45.89|48.16|45.76|0
1649075910000|2022-04-04 12:38:30|48.23|45.83|48.23|45.83|48.29|45.89|48.23|45.83|0
1649075930000|2022-04-04 12:38:50|48.16|45.76|48.16|45.76|48.16|45.76|48.13|45.73|0
1649075970000|2022-04-04 12:39:30|48.13|45.73|48.23|45.83|48.23|45.83|48.13|45.73|0
1649075990000|2022-04-04 12:39:50|48.19|45.79|47.96|45.56|48.19|45.79|47.96|45.56|0
1649076000000|2022-04-04 12:40:00|48.03|45.63|47.9|45.5|48.03|45.63|47.9|45.5|0
1649076010000|2022-04-04 12:40:10|47.96|45.56|47.9|45.5|47.96|45.56|47.86|45.46|0
1649076020000|2022-04-04 12:40:20|47.96|45.56|47.96|45.56|47.96|45.56|47.96|45.56|0
1649076030000|2022-04-04 12:40:30|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1649076040000|2022-04-04 12:40:40|48.09|45.69|48.13|45.73|48.16|45.76|48.09|45.69|0
1649076050000|2022-04-04 12:40:50|48.09|45.69|48.09|45.69|48.16|45.76|48.09|45.69|0
1649076060000|2022-04-04 12:41:00|48.16|45.76|48.16|45.76|48.16|45.76|48.12|45.72|0
1649076070000|2022-04-04 12:41:10|48.23|45.83|48.16|45.76|48.23|45.83|48.16|45.76|0
1649076080000|2022-04-04 12:41:20|48.23|45.83|48.23|45.83|48.23|45.83|48.16|45.76|0
1649076090000|2022-04-04 12:41:30|48.16|45.76|48.09|45.69|48.16|45.76|48.09|45.69|0
1649076100000|2022-04-04 12:41:40|48.03|45.63|48.03|45.63|48.03|45.63|47.96|45.56|0
1649076110000|2022-04-04 12:41:50|48.06|45.66|48.06|45.66|48.06|45.66|48.06|45.66|0
1649076120000|2022-04-04 12:42:00|48.09|45.69|48.03|45.63|48.09|45.69|48.03|45.63|0
1649076130000|2022-04-04 12:42:10|48.06|45.66|48.03|45.63|48.06|45.66|48.03|45.63|0
1649076140000|2022-04-04 12:42:20|47.96|45.56|47.96|45.56|47.96|45.56|47.96|45.56|0
1649076150000|2022-04-04 12:42:30|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1649076160000|2022-04-04 12:42:40|47.96|45.56|47.93|45.53|47.96|45.56|47.93|45.53|0
1649076170000|2022-04-04 12:42:50|47.96|45.56|48.03|45.63|48.03|45.63|47.96|45.56|0
1649076180000|2022-04-04 12:43:00|48.09|45.69|48.03|45.63|48.09|45.69|48.03|45.63|0
1649076190000|2022-04-04 12:43:10|48.06|45.66|48.03|45.63|48.06|45.66|48.03|45.63|0
1649076200000|2022-04-04 12:43:20|48.09|45.69|48.03|45.63|48.09|45.69|48.03|45.63|0
1649076210000|2022-04-04 12:43:30|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1649076220000|2022-04-04 12:43:40|48.03|45.63|48.09|45.69|48.09|45.69|48.03|45.63|0
1649076240000|2022-04-04 12:44:00|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1649076250000|2022-04-04 12:44:10|48.09|45.69|48.03|45.63|48.09|45.69|48.03|45.63|0
1649076260000|2022-04-04 12:44:20|48.09|45.69|48.12|45.72|48.12|45.72|48.03|45.63|0
1649076270000|2022-04-04 12:44:30|48.16|45.76|48.09|45.69|48.16|45.76|48.09|45.69|0
1649076280000|2022-04-04 12:44:40|48.03|45.63|47.7|45.3|48.03|45.63|47.7|45.3|0
1649076290000|2022-04-04 12:44:50|47.76|45.36|47.89|45.49|47.89|45.49|47.76|45.36|0
1649076300000|2022-04-04 12:45:00|47.83|45.43|47.66|45.26|47.83|45.43|47.66|45.26|0
1649076310000|2022-04-04 12:45:10|47.63|45.23|47.63|45.23|47.63|45.23|47.56|45.16|0
1649076320000|2022-04-04 12:45:20|47.6|45.2|47.7|45.3|47.7|45.3|47.6|45.2|0
1649076330000|2022-04-04 12:45:30|47.66|45.26|47.56|45.16|47.66|45.26|47.56|45.16|0
1649076340000|2022-04-04 12:45:40|47.63|45.23|47.63|45.23|47.63|45.23|47.56|45.16|0
1649076350000|2022-04-04 12:45:50|47.56|45.16|47.53|45.13|47.56|45.16|47.53|45.13|0
1649076360000|2022-04-04 12:46:00|47.56|45.16|47.37|44.97|47.56|45.16|47.37|44.97|0
1649076370000|2022-04-04 12:46:10|47.43|45.03|47.37|44.97|47.5|45.1|47.37|44.97|0
1649076380000|2022-04-04 12:46:20|47.43|45.03|47.37|44.97|47.5|45.1|47.37|44.97|0
1649076390000|2022-04-04 12:46:30|47.3|44.9|47.37|44.97|47.37|44.97|47.3|44.9|0
1649076410000|2022-04-04 12:46:50|47.3|44.9|47.3|44.9|47.37|44.97|47.3|44.9|0
1649076420000|2022-04-04 12:47:00|47.37|44.97|47.3|44.9|47.37|44.97|47.3|44.9|0
1649076430000|2022-04-04 12:47:10|47.37|44.97|47.24|44.84|47.37|44.97|47.24|44.84|0
1649076440000|2022-04-04 12:47:20|47.3|44.9|47.24|44.84|47.3|44.9|47.24|44.84|0
1649076450000|2022-04-04 12:47:30|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1649076470000|2022-04-04 12:47:50|46.78|44.38|46.84|44.44|46.91|44.51|46.78|44.38|0
1649076480000|2022-04-04 12:48:00|46.72|44.32|46.71|44.31|46.72|44.32|46.71|44.31|0
1649076490000|2022-04-04 12:48:10|46.65|44.25|46.59|44.19|46.65|44.25|46.59|44.19|0
1649076500000|2022-04-04 12:48:20|46.65|44.25|46.59|44.19|46.65|44.25|46.59|44.19|0
1649076510000|2022-04-04 12:48:30|46.65|44.25|46.71|44.31|46.71|44.31|46.65|44.25|0
1649076520000|2022-04-04 12:48:40|46.78|44.38|46.71|44.31|46.78|44.38|46.71|44.31|0
1649076530000|2022-04-04 12:48:50|46.78|44.38|46.65|44.25|46.78|44.38|46.65|44.25|0
1649076540000|2022-04-04 12:49:00|46.71|44.31|46.65|44.25|46.71|44.31|46.65|44.25|0
1649076550000|2022-04-04 12:49:10|46.71|44.31|46.65|44.25|46.71|44.31|46.65|44.25|0
1649076560000|2022-04-04 12:49:20|46.58|44.18|46.58|44.18|46.62|44.22|46.58|44.18|0
1649076570000|2022-04-04 12:49:30|46.65|44.25|46.65|44.25|46.65|44.25|46.58|44.18|0
1649076580000|2022-04-04 12:49:40|46.58|44.18|46.65|44.25|46.65|44.25|46.58|44.18|0
1649076600000|2022-04-04 12:50:00|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1649076610000|2022-04-04 12:50:10|46.65|44.25|46.65|44.25|46.65|44.25|46.65|44.25|0
1649076630000|2022-04-04 12:50:30|46.71|44.31|46.65|44.25|46.71|44.31|46.65|44.25|0
1649076640000|2022-04-04 12:50:40|46.71|44.31|46.81|44.41|46.81|44.41|46.71|44.31|0
1649076650000|2022-04-04 12:50:50|46.84|44.44|46.91|44.51|46.91|44.51|46.84|44.44|0
1649076660000|2022-04-04 12:51:00|46.97|44.57|46.97|44.57|46.97|44.57|46.97|44.57|0
1649076670000|2022-04-04 12:51:10|46.91|44.51|46.97|44.57|46.97|44.57|46.91|44.51|0
1649076680000|2022-04-04 12:51:20|47|44.6|46.91|44.51|47|44.6|46.91|44.51|0
1649076690000|2022-04-04 12:51:30|46.84|44.44|46.91|44.51|46.91|44.51|46.84|44.44|0
1649076700000|2022-04-04 12:51:40|46.84|44.44|46.84|44.44|46.84|44.44|46.84|44.44|0
1649076710000|2022-04-04 12:51:50|46.78|44.38|46.71|44.31|46.78|44.38|46.71|44.31|0
1649076720000|2022-04-04 12:52:00|46.78|44.38|46.91|44.51|46.91|44.51|46.78|44.38|0
1649076730000|2022-04-04 12:52:10|46.87|44.47|46.91|44.51|46.91|44.51|46.84|44.44|0
1649076740000|2022-04-04 12:52:20|46.84|44.44|46.91|44.51|46.91|44.51|46.84|44.44|0
1649076750000|2022-04-04 12:52:30|46.97|44.57|46.97|44.57|46.97|44.57|46.97|44.57|0
1649076770000|2022-04-04 12:52:50|46.91|44.51|46.91|44.51|46.91|44.51|46.91|44.51|0
1649076780000|2022-04-04 12:53:00|46.97|44.57|46.84|44.44|46.97|44.57|46.84|44.44|0
1649076790000|2022-04-04 12:53:10|46.78|44.38|46.78|44.38|46.78|44.38|46.78|44.38|0
1649076800000|2022-04-04 12:53:20|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1649076810000|2022-04-04 12:53:30|46.78|44.38|46.78|44.38|46.78|44.38|46.74|44.34|0
1649076820000|2022-04-04 12:53:40|46.74|44.34|46.65|44.25|46.74|44.34|46.65|44.25|0
1649076830000|2022-04-04 12:53:50|46.78|44.38|46.78|44.38|46.78|44.38|46.74|44.34|0
1649076840000|2022-04-04 12:54:00|46.71|44.31|46.78|44.38|46.78|44.38|46.71|44.31|0
1649076850000|2022-04-04 12:54:10|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1649076860000|2022-04-04 12:54:20|46.78|44.38|46.78|44.38|46.78|44.38|46.78|44.38|0
1649076870000|2022-04-04 12:54:30|46.71|44.31|46.74|44.34|46.78|44.38|46.71|44.31|0
1649076880000|2022-04-04 12:54:40|46.78|44.38|46.71|44.31|46.78|44.38|46.71|44.31|0
1649076890000|2022-04-04 12:54:50|46.74|44.34|46.71|44.31|46.74|44.34|46.71|44.31|0
1649076900000|2022-04-04 12:55:00|46.65|44.25|46.71|44.31|46.71|44.31|46.65|44.25|0
1649076910000|2022-04-04 12:55:10|46.65|44.25|46.65|44.25|46.65|44.25|46.65|44.25|0
1649076920000|2022-04-04 12:55:20|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1649076940000|2022-04-04 12:55:40|46.65|44.25|46.65|44.25|46.65|44.25|46.58|44.18|0
1649076950000|2022-04-04 12:55:50|46.58|44.18|46.32|43.92|46.58|44.18|46.32|43.92|0
1649076960000|2022-04-04 12:56:00|46.2|43.8|46.32|43.92|46.32|43.92|46.2|43.8|0
1649076970000|2022-04-04 12:56:10|46.39|43.99|46.45|44.05|46.45|44.05|46.39|43.99|0
1649076990000|2022-04-04 12:56:30|46.52|44.12|46.65|44.25|46.65|44.25|46.52|44.12|0
1649077010000|2022-04-04 12:56:50|46.58|44.18|46.52|44.12|46.58|44.18|46.52|44.12|0
1649077020000|2022-04-04 12:57:00|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1649077030000|2022-04-04 12:57:10|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1649077040000|2022-04-04 12:57:20|46.26|43.86|46.26|43.86|46.26|43.86|46.19|43.79|0
1649077060000|2022-04-04 12:57:40|46.29|43.89|46.19|43.79|46.32|43.92|46.19|43.79|0
1649077070000|2022-04-04 12:57:50|46.13|43.73|46.19|43.79|46.19|43.79|46.13|43.73|0
1649077080000|2022-04-04 12:58:00|46.13|43.73|46.19|43.79|46.19|43.79|46.13|43.73|0
1649077090000|2022-04-04 12:58:10|46.26|43.86|46.26|43.86|46.26|43.86|46.26|43.86|0
1649077100000|2022-04-04 12:58:20|46.32|43.92|46.39|43.99|46.39|43.99|46.32|43.92|0
1649077110000|2022-04-04 12:58:30|46.29|43.89|46.39|43.99|46.39|43.99|46.29|43.89|0
1649077120000|2022-04-04 12:58:40|46.32|43.92|46.39|43.99|46.39|43.99|46.32|43.92|0
1649077130000|2022-04-04 12:58:50|46.32|43.92|46.39|43.99|46.39|43.99|46.32|43.92|0
1649077140000|2022-04-04 12:59:00|46.32|43.92|46.26|43.86|46.32|43.92|46.26|43.86|0
1649077150000|2022-04-04 12:59:10|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1649077160000|2022-04-04 12:59:20|46.26|43.86|46.32|43.92|46.32|43.92|46.26|43.86|0
1649077170000|2022-04-04 12:59:30|46.39|43.99|46.45|44.05|46.45|44.05|46.39|43.99|0
1649077180000|2022-04-04 12:59:40|46.39|43.99|46.42|44.02|46.42|44.02|46.39|43.99|0
1649077190000|2022-04-04 12:59:50|46.45|44.05|46.42|44.02|46.45|44.05|46.39|43.99|0
1649077200000|2022-04-04 13:00:00|46.39|43.99|46.45|44.05|46.45|44.05|46.39|43.99|0
1649077210000|2022-04-04 13:00:10|46.39|43.99|46.45|44.05|46.45|44.05|46.39|43.99|0
1649077220000|2022-04-04 13:00:20|46.48|44.08|46.58|44.18|46.58|44.18|46.48|44.08|0
1649077230000|2022-04-04 13:00:30|46.52|44.12|46.64|44.24|46.64|44.24|46.52|44.12|0
1649077240000|2022-04-04 13:00:40|46.68|44.28|46.71|44.31|46.71|44.31|46.68|44.28|0
1649077250000|2022-04-04 13:00:50|46.68|44.28|46.64|44.24|46.68|44.28|46.64|44.24|0
1649077260000|2022-04-04 13:01:00|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1649077270000|2022-04-04 13:01:10|46.77|44.37|46.77|44.37|46.77|44.37|46.77|44.37|0
1649077280000|2022-04-04 13:01:20|46.84|44.44|46.77|44.37|46.84|44.44|46.77|44.37|0
1649077290000|2022-04-04 13:01:30|46.8|44.4|46.84|44.44|46.84|44.44|46.8|44.4|0
1649077300000|2022-04-04 13:01:40|46.87|44.47|46.87|44.47|46.87|44.47|46.84|44.44|0
1649077310000|2022-04-04 13:01:50|46.84|44.44|46.84|44.44|46.84|44.44|46.84|44.44|0
1649077320000|2022-04-04 13:02:00|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1649077330000|2022-04-04 13:02:10|46.9|44.5|46.87|44.47|46.9|44.5|46.84|44.44|0
1649077340000|2022-04-04 13:02:20|46.9|44.5|46.87|44.47|46.9|44.5|46.84|44.44|0
1649077350000|2022-04-04 13:02:30|46.84|44.44|46.87|44.47|46.9|44.5|46.84|44.44|0
1649077360000|2022-04-04 13:02:40|46.84|44.44|46.84|44.44|46.84|44.44|46.84|44.44|0
1649077370000|2022-04-04 13:02:50|46.9|44.5|46.9|44.5|46.9|44.5|46.9|44.5|0
1649077400000|2022-04-04 13:03:20|46.87|44.47|46.9|44.5|46.9|44.5|46.87|44.47|0
1649077420000|2022-04-04 13:03:40|47.03|44.63|47.23|44.83|47.23|44.83|47.03|44.63|0
1649077430000|2022-04-04 13:03:50|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1649077440000|2022-04-04 13:04:00|47.23|44.83|47.19|44.79|47.23|44.83|47.19|44.79|0
1649077450000|2022-04-04 13:04:10|47.23|44.83|47.23|44.83|47.23|44.83|47.23|44.83|0
1649077460000|2022-04-04 13:04:20|47.16|44.76|47.19|44.79|47.23|44.83|47.16|44.76|0
1649077470000|2022-04-04 13:04:30|47.23|44.83|47.23|44.83|47.23|44.83|47.23|44.83|0
1649077480000|2022-04-04 13:04:40|47.19|44.79|47.19|44.79|47.19|44.79|47.19|44.79|0
1649077490000|2022-04-04 13:04:50|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1649077500000|2022-04-04 13:05:00|47.1|44.7|47.16|44.76|47.16|44.76|47.1|44.7|0
1649077510000|2022-04-04 13:05:10|47.23|44.83|47.23|44.83|47.23|44.83|47.23|44.83|0
1649077520000|2022-04-04 13:05:20|47.29|44.89|47.23|44.83|47.29|44.89|47.23|44.83|0
1649077540000|2022-04-04 13:05:40|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1649077550000|2022-04-04 13:05:50|47.1|44.7|47.16|44.76|47.16|44.76|47.1|44.7|0
1649077570000|2022-04-04 13:06:10|47.19|44.79|47.26|44.86|47.26|44.86|47.19|44.79|0
1649077580000|2022-04-04 13:06:20|47.23|44.83|47.23|44.83|47.23|44.83|47.19|44.79|0
1649077590000|2022-04-04 13:06:30|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1649077600000|2022-04-04 13:06:40|47.23|44.83|47.1|44.7|47.23|44.83|47.1|44.7|0
1649077620000|2022-04-04 13:07:00|47.03|44.63|47.03|44.63|47.03|44.63|47.03|44.63|0
1649077630000|2022-04-04 13:07:10|47.06|44.66|47.1|44.7|47.1|44.7|47.06|44.66|0
1649077640000|2022-04-04 13:07:20|47.03|44.63|47.03|44.63|47.03|44.63|47.03|44.63|0
1649077650000|2022-04-04 13:07:30|47.1|44.7|46.97|44.57|47.1|44.7|46.97|44.57|0
1649077660000|2022-04-04 13:07:40|46.9|44.5|46.97|44.57|46.97|44.57|46.9|44.5|0
1649077680000|2022-04-04 13:08:00|47.03|44.63|47|44.6|47.03|44.63|47|44.6|0
1649077690000|2022-04-04 13:08:10|47.03|44.63|47.03|44.63|47.03|44.63|47|44.6|0
1649077700000|2022-04-04 13:08:20|47.1|44.7|47.19|44.79|47.19|44.79|47.1|44.7|0
1649077710000|2022-04-04 13:08:30|47.16|44.76|47.16|44.76|47.29|44.89|47.16|44.76|0
1649077720000|2022-04-04 13:08:40|47.23|44.83|47.23|44.83|47.23|44.83|47.23|44.83|0
1649077730000|2022-04-04 13:08:50|47.29|44.89|47.29|44.89|47.29|44.89|47.23|44.83|0
1649077750000|2022-04-04 13:09:10|47.23|44.83|47.19|44.79|47.23|44.83|47.16|44.76|0
1649077760000|2022-04-04 13:09:20|47.23|44.83|47.16|44.76|47.23|44.83|47.16|44.76|0
1649077770000|2022-04-04 13:09:30|47.23|44.83|47.09|44.69|47.23|44.83|47.09|44.69|0
1649077780000|2022-04-04 13:09:40|47.16|44.76|47.09|44.69|47.16|44.76|47.09|44.69|0
1649077800000|2022-04-04 13:10:00|47.03|44.63|47.09|44.69|47.09|44.69|47.03|44.63|0
1649077810000|2022-04-04 13:10:10|47.16|44.76|47.16|44.76|47.23|44.83|47.16|44.76|0
1649077820000|2022-04-04 13:10:20|47.23|44.83|47.16|44.76|47.23|44.83|47.16|44.76|0
1649077830000|2022-04-04 13:10:30|47.09|44.69|47.09|44.69|47.09|44.69|47.03|44.63|0
1649077850000|2022-04-04 13:10:50|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1649077860000|2022-04-04 13:11:00|47.22|44.82|47.22|44.82|47.22|44.82|47.22|44.82|0
1649077870000|2022-04-04 13:11:10|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1649077880000|2022-04-04 13:11:20|47.16|44.76|47.09|44.69|47.16|44.76|47.09|44.69|0
1649077890000|2022-04-04 13:11:30|47.16|44.76|47.22|44.82|47.22|44.82|47.16|44.76|0
1649077900000|2022-04-04 13:11:40|47.29|44.89|47.29|44.89|47.29|44.89|47.29|44.89|0
1649077910000|2022-04-04 13:11:50|47.22|44.82|47.22|44.82|47.22|44.82|47.22|44.82|0
1649077920000|2022-04-04 13:12:00|47.29|44.89|47.22|44.82|47.29|44.89|47.22|44.82|0
1649077930000|2022-04-04 13:12:10|47.16|44.76|47.22|44.82|47.22|44.82|47.16|44.76|0
1649077940000|2022-04-04 13:12:20|47.29|44.89|47.35|44.95|47.35|44.95|47.29|44.89|0
1649077950000|2022-04-04 13:12:30|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1649077960000|2022-04-04 13:12:40|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1649077970000|2022-04-04 13:12:50|47.42|45.02|47.32|44.92|47.42|45.02|47.32|44.92|0
1649077980000|2022-04-04 13:13:00|47.35|44.95|47.35|44.95|47.39|44.99|47.35|44.95|0
1649077990000|2022-04-04 13:13:10|47.29|44.89|47.42|45.02|47.42|45.02|47.29|44.89|0
1649078000000|2022-04-04 13:13:20|47.35|44.95|47.42|45.02|47.42|45.02|47.35|44.95|0
1649078010000|2022-04-04 13:13:30|47.35|44.95|47.39|44.99|47.39|44.99|47.35|44.95|0
1649078020000|2022-04-04 13:13:40|47.35|44.95|47.42|45.02|47.42|45.02|47.35|44.95|0
1649078030000|2022-04-04 13:13:50|47.49|45.09|47.49|45.09|47.49|45.09|47.49|45.09|0
1649078040000|2022-04-04 13:14:00|47.42|45.02|47.45|45.05|47.49|45.09|47.42|45.02|0
1649078050000|2022-04-04 13:14:10|47.48|45.08|47.48|45.08|47.48|45.08|47.42|45.02|0
1649078070000|2022-04-04 13:14:30|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1649078080000|2022-04-04 13:14:40|47.62|45.22|47.62|45.22|47.62|45.22|47.55|45.15|0
1649078090000|2022-04-04 13:14:50|47.58|45.18|47.55|45.15|47.62|45.22|47.55|45.15|0
1649078100000|2022-04-04 13:15:00|47.62|45.22|47.62|45.22|47.62|45.22|47.62|45.22|0
1649078110000|2022-04-04 13:15:10|47.68|45.28|47.71|45.31|47.71|45.31|47.68|45.28|0
1649078120000|2022-04-04 13:15:20|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649078140000|2022-04-04 13:15:40|47.75|45.35|47.68|45.28|47.75|45.35|47.68|45.28|0
1649078150000|2022-04-04 13:15:50|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1649078170000|2022-04-04 13:16:10|47.68|45.28|47.62|45.22|47.68|45.28|47.62|45.22|0
1649078180000|2022-04-04 13:16:20|47.65|45.25|47.68|45.28|47.68|45.28|47.62|45.22|0
1649078190000|2022-04-04 13:16:30|47.71|45.31|47.71|45.31|47.71|45.31|47.68|45.28|0
1649078200000|2022-04-04 13:16:40|47.75|45.35|47.71|45.31|47.75|45.35|47.71|45.31|0
1649078210000|2022-04-04 13:16:50|47.68|45.28|47.61|45.21|47.68|45.28|47.61|45.21|0
1649078220000|2022-04-04 13:17:00|47.68|45.28|47.61|45.21|47.68|45.28|47.61|45.21|0
1649078230000|2022-04-04 13:17:10|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649078240000|2022-04-04 13:17:20|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1649078250000|2022-04-04 13:17:30|47.75|45.35|47.68|45.28|47.75|45.35|47.68|45.28|0
1649078270000|2022-04-04 13:17:50|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649078290000|2022-04-04 13:18:10|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1649078300000|2022-04-04 13:18:20|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649078310000|2022-04-04 13:18:30|47.84|45.44|47.75|45.35|47.84|45.44|47.75|45.35|0
1649078320000|2022-04-04 13:18:40|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649078330000|2022-04-04 13:18:50|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1649078350000|2022-04-04 13:19:10|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649078360000|2022-04-04 13:19:20|47.84|45.44|47.88|45.48|47.88|45.48|47.84|45.44|0
1649078390000|2022-04-04 13:19:50|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1649078400000|2022-04-04 13:20:00|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1649078420000|2022-04-04 13:20:20|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1649078430000|2022-04-04 13:20:30|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1649078440000|2022-04-04 13:20:40|47.74|45.34|47.81|45.41|47.81|45.41|47.74|45.34|0
1649078450000|2022-04-04 13:20:50|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1649078460000|2022-04-04 13:21:00|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649078470000|2022-04-04 13:21:10|47.74|45.34|47.68|45.28|47.74|45.34|47.68|45.28|0
1649078480000|2022-04-04 13:21:20|47.61|45.21|47.68|45.28|47.68|45.28|47.61|45.21|0
1649078490000|2022-04-04 13:21:30|47.71|45.31|47.81|45.41|47.81|45.41|47.71|45.31|0
1649078500000|2022-04-04 13:21:40|47.78|45.38|47.81|45.41|47.81|45.41|47.78|45.38|0
1649078510000|2022-04-04 13:21:50|47.74|45.34|47.68|45.28|47.74|45.34|47.68|45.28|0
1649078520000|2022-04-04 13:22:00|47.74|45.34|47.81|45.41|47.81|45.41|47.68|45.28|0
1649078530000|2022-04-04 13:22:10|47.88|45.48|48.01|45.61|48.01|45.61|47.88|45.48|0
1649078540000|2022-04-04 13:22:20|47.88|45.48|47.88|45.48|47.88|45.48|47.81|45.41|0
1649078560000|2022-04-04 13:22:40|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649078570000|2022-04-04 13:22:50|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1649078580000|2022-04-04 13:23:00|47.78|45.38|47.74|45.34|47.78|45.38|47.74|45.34|0
1649078610000|2022-04-04 13:23:30|47.68|45.28|47.61|45.21|47.68|45.28|47.61|45.21|0
1649078620000|2022-04-04 13:23:40|47.68|45.28|47.61|45.21|47.68|45.28|47.61|45.21|0
1649078630000|2022-04-04 13:23:50|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1649078640000|2022-04-04 13:24:00|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649078650000|2022-04-04 13:24:10|47.74|45.34|47.74|45.34|47.74|45.34|47.68|45.28|0
1649078660000|2022-04-04 13:24:20|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649078670000|2022-04-04 13:24:30|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1649078680000|2022-04-04 13:24:40|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649078690000|2022-04-04 13:24:50|47.71|45.31|47.68|45.28|47.71|45.31|47.68|45.28|0
1649078700000|2022-04-04 13:25:00|47.74|45.34|47.77|45.37|47.81|45.41|47.74|45.34|0
1649078710000|2022-04-04 13:25:10|47.74|45.34|47.68|45.28|47.74|45.34|47.68|45.28|0
1649078720000|2022-04-04 13:25:20|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1649078730000|2022-04-04 13:25:30|47.68|45.28|47.61|45.21|47.68|45.28|47.55|45.15|0
1649078740000|2022-04-04 13:25:40|47.55|45.15|47.61|45.21|47.61|45.21|47.55|45.15|0
1649078750000|2022-04-04 13:25:50|47.58|45.18|47.61|45.21|47.61|45.21|47.58|45.18|0
1649078760000|2022-04-04 13:26:00|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1649078770000|2022-04-04 13:26:10|47.61|45.21|47.61|45.21|47.61|45.21|47.55|45.15|0
1649078780000|2022-04-04 13:26:20|47.74|45.34|47.81|45.41|47.81|45.41|47.68|45.28|0
1649078790000|2022-04-04 13:26:30|47.77|45.37|47.74|45.34|47.81|45.41|47.74|45.34|0
1649078800000|2022-04-04 13:26:40|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1649078810000|2022-04-04 13:26:50|47.77|45.37|47.81|45.41|47.81|45.41|47.77|45.37|0
1649078820000|2022-04-04 13:27:00|47.68|45.28|47.54|45.14|47.68|45.28|47.54|45.14|0
1649078830000|2022-04-04 13:27:10|47.41|45.01|47.48|45.08|47.48|45.08|47.41|45.01|0
1649078840000|2022-04-04 13:27:20|47.54|45.14|47.35|44.95|47.54|45.14|47.35|44.95|0
1649078850000|2022-04-04 13:27:30|47.41|45.01|47.41|45.01|47.41|45.01|47.41|45.01|0
1649078860000|2022-04-04 13:27:40|47.48|45.08|47.41|45.01|47.48|45.08|47.41|45.01|0
1649078870000|2022-04-04 13:27:50|47.48|45.08|47.48|45.08|47.48|45.08|47.48|45.08|0
1649078880000|2022-04-04 13:28:00|47.54|45.14|47.48|45.08|47.58|45.18|47.48|45.08|0
1649078890000|2022-04-04 13:28:10|47.54|45.14|47.48|45.08|47.54|45.14|47.48|45.08|0
1649078900000|2022-04-04 13:28:20|47.54|45.14|47.48|45.08|47.61|45.21|47.48|45.08|0
1649078910000|2022-04-04 13:28:30|47.41|45.01|47.41|45.01|47.41|45.01|47.41|45.01|0
1649078920000|2022-04-04 13:28:40|47.48|45.08|47.54|45.14|47.54|45.14|47.41|45.01|0
1649078930000|2022-04-04 13:28:50|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1649078940000|2022-04-04 13:29:00|47.58|45.18|47.61|45.21|47.61|45.21|47.58|45.18|0
1649078950000|2022-04-04 13:29:10|47.58|45.18|47.61|45.21|47.61|45.21|47.54|45.14|0
1649078960000|2022-04-04 13:29:20|47.54|45.14|47.58|45.18|47.58|45.18|47.54|45.14|0
1649078970000|2022-04-04 13:29:30|47.54|45.14|47.44|45.04|47.61|45.21|47.44|45.04|0
1649078980000|2022-04-04 13:29:40|47.35|44.95|47.09|44.69|47.35|44.95|47.09|44.69|0
1649078990000|2022-04-04 13:29:50|47.15|44.75|47.02|44.62|47.15|44.75|47.02|44.62|0
1649079000000|2022-04-04 13:30:00|46.89|44.49|46.89|44.49|46.89|44.49|46.7|44.3|0
1649079010000|2022-04-04 13:30:10|47.02|44.62|46.63|44.23|47.02|44.62|46.63|44.23|0
1649079020000|2022-04-04 13:30:20|46.76|44.36|46.76|44.36|46.83|44.43|46.76|44.36|0
1649079030000|2022-04-04 13:30:30|46.63|44.23|46.76|44.36|46.76|44.36|46.63|44.23|0
1649079040000|2022-04-04 13:30:40|46.7|44.3|46.7|44.3|46.7|44.3|46.57|44.17|0
1649079050000|2022-04-04 13:30:50|46.76|44.36|46.63|44.23|46.76|44.36|46.5|44.1|0
1649079060000|2022-04-04 13:31:00|46.7|44.3|46.37|43.97|46.7|44.3|46.37|43.97|0
1649079070000|2022-04-04 13:31:10|46.24|43.84|46.05|43.65|46.37|43.97|46.05|43.65|0
1649079080000|2022-04-04 13:31:20|45.99|43.59|46.05|43.65|46.12|43.72|45.99|43.59|0
1649079090000|2022-04-04 13:31:30|46.12|43.72|45.86|43.46|46.12|43.72|45.86|43.46|0
1649079100000|2022-04-04 13:31:40|45.92|43.52|45.8|43.4|45.92|43.52|45.8|43.4|0
1649079110000|2022-04-04 13:31:50|45.92|43.52|45.92|43.52|45.92|43.52|45.92|43.52|0
1649079120000|2022-04-04 13:32:00|45.86|43.46|45.79|43.39|45.86|43.46|45.73|43.33|0
1649079130000|2022-04-04 13:32:10|45.73|43.33|45.67|43.27|45.73|43.33|45.6|43.2|0
1649079140000|2022-04-04 13:32:20|45.6|43.2|45.73|43.33|45.73|43.33|45.6|43.2|0
1649079150000|2022-04-04 13:32:30|45.86|43.46|45.92|43.52|45.92|43.52|45.79|43.39|0
1649079160000|2022-04-04 13:32:40|45.99|43.59|45.99|43.59|46.05|43.65|45.99|43.59|0
1649079170000|2022-04-04 13:32:50|45.92|43.52|46.11|43.71|46.11|43.71|45.92|43.52|0
1649079180000|2022-04-04 13:33:00|46.05|43.65|45.99|43.59|46.05|43.65|45.92|43.52|0
1649079190000|2022-04-04 13:33:10|45.79|43.39|45.79|43.39|45.79|43.39|45.73|43.33|0
1649079200000|2022-04-04 13:33:20|45.73|43.33|45.86|43.46|45.86|43.46|45.73|43.33|0
1649079210000|2022-04-04 13:33:30|45.36|42.96|46.08|43.68|46.08|43.68|45.36|42.96|0
1649079220000|2022-04-04 13:33:40|46.02|43.62|45.7|43.3|46.02|43.62|45.7|43.3|0
1649079230000|2022-04-04 13:33:50|45.51|43.11|45.13|42.73|45.51|43.11|45.13|42.73|0
1649079240000|2022-04-04 13:34:00|45|42.6|44.78|42.38|45|42.6|44.75|42.35|0
1649079250000|2022-04-04 13:34:10|44.94|42.54|44.88|42.48|45|42.6|44.88|42.48|0
1649079260000|2022-04-04 13:34:20|44.94|42.54|45.13|42.73|45.13|42.73|44.88|42.48|0
1649079270000|2022-04-04 13:34:30|45.32|42.92|45.07|42.67|45.32|42.92|45.07|42.67|0
1649079280000|2022-04-04 13:34:40|45.03|42.63|45|42.6|45.03|42.63|44.88|42.48|0
1649079290000|2022-04-04 13:34:50|45.32|42.92|45.07|42.67|45.32|42.92|45.07|42.67|0
1649079300000|2022-04-04 13:35:00|45|42.6|45.19|42.79|45.19|42.79|45|42.6|0
1649079310000|2022-04-04 13:35:10|45.26|42.86|45.89|43.49|45.89|43.49|45.26|42.86|0
1649079320000|2022-04-04 13:35:20|45.99|43.59|45.76|43.36|45.99|43.59|45.76|43.36|0
1649079330000|2022-04-04 13:35:30|45.64|43.24|45.51|43.11|45.64|43.24|45.45|43.05|0
1649079340000|2022-04-04 13:35:40|45.38|42.98|45.57|43.17|45.57|43.17|45.32|42.92|0
1649079350000|2022-04-04 13:35:50|45.51|43.11|45.51|43.11|45.51|43.11|45.38|42.98|0
1649079360000|2022-04-04 13:36:00|45.57|43.17|45.57|43.17|45.64|43.24|45.57|43.17|0
1649079370000|2022-04-04 13:36:10|45.51|43.11|45.38|42.98|45.51|43.11|45.38|42.98|0
1649079380000|2022-04-04 13:36:20|45.26|42.86|45.51|43.11|45.51|43.11|45.26|42.86|0
1649079390000|2022-04-04 13:36:30|45.57|43.17|45.76|43.36|45.83|43.43|45.57|43.17|0
1649079400000|2022-04-04 13:36:40|45.83|43.43|45.83|43.43|45.83|43.43|45.7|43.3|0
1649079410000|2022-04-04 13:36:50|45.89|43.49|45.89|43.49|46.02|43.62|45.89|43.49|0
1649079420000|2022-04-04 13:37:00|45.83|43.43|45.57|43.17|45.83|43.43|45.57|43.17|0
1649079430000|2022-04-04 13:37:10|45.64|43.24|45.51|43.11|45.64|43.24|45.51|43.11|0
1649079440000|2022-04-04 13:37:20|45.76|43.36|45.7|43.3|45.76|43.36|45.64|43.24|0
1649079450000|2022-04-04 13:37:30|45.64|43.24|45.7|43.3|45.7|43.3|45.64|43.24|0
1649079460000|2022-04-04 13:37:40|45.45|43.05|45.51|43.11|45.57|43.17|45.45|43.05|0
1649079470000|2022-04-04 13:37:50|45.45|43.05|45.54|43.14|45.57|43.17|45.38|42.98|0
1649079480000|2022-04-04 13:38:00|45.7|43.3|45.76|43.36|45.79|43.39|45.7|43.3|0
1649079490000|2022-04-04 13:38:10|45.67|43.27|46.02|43.62|46.02|43.62|45.67|43.27|0
1649079500000|2022-04-04 13:38:20|46.27|43.87|46.21|43.81|46.27|43.87|46.18|43.78|0
1649079510000|2022-04-04 13:38:30|46.02|43.62|46.08|43.68|46.08|43.68|46.02|43.62|0
1649079520000|2022-04-04 13:38:40|45.95|43.55|46.02|43.62|46.02|43.62|45.95|43.55|0
1649079530000|2022-04-04 13:38:50|46.21|43.81|46.15|43.75|46.21|43.81|46.15|43.75|0
1649079540000|2022-04-04 13:39:00|46.08|43.68|45.89|43.49|46.08|43.68|45.89|43.49|0
1649079550000|2022-04-04 13:39:10|45.92|43.52|45.89|43.49|45.92|43.52|45.83|43.43|0
1649079560000|2022-04-04 13:39:20|46.02|43.62|45.76|43.36|46.02|43.62|45.76|43.36|0
1649079570000|2022-04-04 13:39:30|45.67|43.27|45.32|42.92|45.67|43.27|45.32|42.92|0
1649079580000|2022-04-04 13:39:40|45.25|42.85|45.32|42.92|45.44|43.04|45.25|42.85|0
1649079590000|2022-04-04 13:39:50|45.35|42.95|45.38|42.98|45.38|42.98|45.32|42.92|0
1649079600000|2022-04-04 13:40:00|45.51|43.11|46.02|43.62|46.05|43.65|45.51|43.11|0
1649079610000|2022-04-04 13:40:10|46.27|43.87|46.86|44.46|46.86|44.46|46.27|43.87|0
1649079620000|2022-04-04 13:40:20|46.79|44.39|46.99|44.59|46.99|44.59|46.73|44.33|0
1649079630000|2022-04-04 13:40:30|46.86|44.46|47.12|44.72|47.12|44.72|46.86|44.46|0
1649079640000|2022-04-04 13:40:40|47.05|44.65|47.12|44.72|47.12|44.72|47.05|44.65|0
1649079650000|2022-04-04 13:40:50|47.18|44.78|46.98|44.58|47.18|44.78|46.85|44.45|0
1649079660000|2022-04-04 13:41:00|47.11|44.71|47.11|44.71|47.28|44.88|47.11|44.71|0
1649079670000|2022-04-04 13:41:10|47.25|44.85|47.25|44.85|47.38|44.98|47.25|44.85|0
1649079680000|2022-04-04 13:41:20|45.98|43.58|45.92|43.52|46.05|43.65|45.92|43.52|0
1649079690000|2022-04-04 13:41:30|45.86|43.46|45.98|43.58|45.98|43.58|45.79|43.39|0
1649079700000|2022-04-04 13:41:40|45.92|43.52|45.92|43.52|45.92|43.52|45.85|43.45|0
1649079710000|2022-04-04 13:41:50|45.79|43.39|45.73|43.33|45.79|43.39|45.73|43.33|0
1649079720000|2022-04-04 13:42:00|45.66|43.26|45.85|43.45|45.85|43.45|45.66|43.26|0
1649079730000|2022-04-04 13:42:10|45.66|43.26|45.66|43.26|45.66|43.26|45.66|43.26|0
1649079740000|2022-04-04 13:42:20|45.53|43.13|45.76|43.36|45.76|43.36|45.53|43.13|0
1649079750000|2022-04-04 13:42:30|45.66|43.26|45.73|43.33|45.73|43.33|45.66|43.26|0
1649079760000|2022-04-04 13:42:40|45.79|43.39|45.66|43.26|45.85|43.45|45.66|43.26|0
1649079770000|2022-04-04 13:42:50|45.82|43.42|45.92|43.52|45.92|43.52|45.73|43.33|0
1649079780000|2022-04-04 13:43:00|45.85|43.45|45.69|43.29|45.89|43.49|45.69|43.29|0
1649079790000|2022-04-04 13:43:10|45.66|43.26|45.53|43.13|45.66|43.26|45.53|43.13|0
1649079800000|2022-04-04 13:43:20|45.66|43.26|45.85|43.45|45.85|43.45|45.53|43.13|0
1649079810000|2022-04-04 13:43:30|45.79|43.39|45.92|43.52|45.92|43.52|45.73|43.33|0
1649079820000|2022-04-04 13:43:40|45.98|43.58|45.73|43.33|45.98|43.58|45.73|43.33|0
1649079830000|2022-04-04 13:43:50|45.82|43.42|45.79|43.39|45.85|43.45|45.79|43.39|0
1649079840000|2022-04-04 13:44:00|45.76|43.36|45.6|43.2|45.76|43.36|45.6|43.2|0
1649079850000|2022-04-04 13:44:10|45.53|43.13|45.47|43.07|45.53|43.13|45.4|43|0
1649079860000|2022-04-04 13:44:20|45.53|43.13|45.47|43.07|45.53|43.13|45.4|43|0
1649079870000|2022-04-04 13:44:30|45.4|43|45.47|43.07|45.6|43.2|45.4|43|0
1649079880000|2022-04-04 13:44:40|45.6|43.2|45.72|43.32|45.72|43.32|45.6|43.2|0
1649079890000|2022-04-04 13:44:50|45.66|43.26|45.66|43.26|45.66|43.26|45.47|43.07|0
1649079900000|2022-04-04 13:45:00|45.79|43.39|45.72|43.32|45.92|43.52|45.72|43.32|0
1649079910000|2022-04-04 13:45:10|45.66|43.26|45.53|43.13|45.66|43.26|45.53|43.13|0
1649079920000|2022-04-04 13:45:20|45.4|43|44.96|42.56|45.4|43|44.96|42.56|0
1649079930000|2022-04-04 13:45:30|45.02|42.62|45.02|42.62|45.09|42.69|45.02|42.62|0
1649079940000|2022-04-04 13:45:40|44.99|42.59|45.53|43.13|45.53|43.13|44.99|42.59|0
1649079950000|2022-04-04 13:45:50|45.6|43.2|45.34|42.94|45.6|43.2|45.34|42.94|0
1649079960000|2022-04-04 13:46:00|45.21|42.81|45.34|42.94|45.34|42.94|45.21|42.81|0
1649079970000|2022-04-04 13:46:10|45.43|43.03|45.6|43.2|45.6|43.2|45.43|43.03|0
1649079980000|2022-04-04 13:46:20|45.4|43|45.43|43.03|45.5|43.1|45.4|43|0
1649079990000|2022-04-04 13:46:30|45.37|42.97|45.21|42.81|45.4|43|44.96|42.56|0
1649080000000|2022-04-04 13:46:40|45.34|42.94|45.28|42.88|45.34|42.94|45.28|42.88|0
1649080010000|2022-04-04 13:46:50|45.15|42.75|45.02|42.62|45.15|42.75|44.96|42.56|0
1649080020000|2022-04-04 13:47:00|44.96|42.56|44.77|42.37|45.05|42.65|44.77|42.37|0
1649080030000|2022-04-04 13:47:10|44.7|42.3|44.77|42.37|44.89|42.49|44.7|42.3|0
1649080040000|2022-04-04 13:47:20|44.58|42.18|44.51|42.11|44.58|42.18|44.51|42.11|0
1649080050000|2022-04-04 13:47:30|44.64|42.24|44.96|42.56|44.96|42.56|44.64|42.24|0
1649080060000|2022-04-04 13:47:40|45.08|42.68|45.08|42.68|45.08|42.68|45.08|42.68|0
1649080070000|2022-04-04 13:47:50|45.02|42.62|45.02|42.62|45.08|42.68|44.96|42.56|0
1649080080000|2022-04-04 13:48:00|44.89|42.49|45.02|42.62|45.02|42.62|44.89|42.49|0
1649080090000|2022-04-04 13:48:10|45.08|42.68|44.96|42.56|45.15|42.75|44.96|42.56|0
1649080100000|2022-04-04 13:48:20|44.77|42.37|44.8|42.4|44.89|42.49|44.77|42.37|0
1649080110000|2022-04-04 13:48:30|44.96|42.56|45.08|42.68|45.21|42.81|44.96|42.56|0
1649080120000|2022-04-04 13:48:40|45.02|42.62|45.24|42.84|45.24|42.84|45.02|42.62|0
1649080130000|2022-04-04 13:48:50|45.27|42.87|45.27|42.87|45.27|42.87|45.21|42.81|0
1649080140000|2022-04-04 13:49:00|45.21|42.81|45.34|42.94|45.4|43|45.21|42.81|0
1649080150000|2022-04-04 13:49:10|45.47|43.07|45.53|43.13|45.53|43.13|45.47|43.07|0
1649080160000|2022-04-04 13:49:20|45.47|43.07|45.4|43|45.47|43.07|45.4|43|0
1649080170000|2022-04-04 13:49:30|45.34|42.94|45.34|42.94|45.34|42.94|45.21|42.81|0
1649080180000|2022-04-04 13:49:40|45.53|43.13|45.79|43.39|45.79|43.39|45.53|43.13|0
1649080190000|2022-04-04 13:49:50|45.92|43.52|46.11|43.71|46.11|43.71|45.92|43.52|0
1649080200000|2022-04-04 13:50:00|46.04|43.64|46.89|44.49|46.89|44.49|46.04|43.64|0
1649080210000|2022-04-04 13:50:10|46.96|44.56|46.89|44.49|46.96|44.56|46.83|44.43|0
1649080220000|2022-04-04 13:50:20|46.69|44.29|46.5|44.1|46.69|44.29|46.5|44.1|0
1649080230000|2022-04-04 13:50:30|46.56|44.16|46.56|44.16|46.56|44.16|46.5|44.1|0
1649080240000|2022-04-04 13:50:40|46.82|44.42|47.15|44.75|47.15|44.75|46.82|44.42|0
1649080250000|2022-04-04 13:50:50|47.28|44.88|47.12|44.72|47.28|44.88|47.09|44.69|0
1649080260000|2022-04-04 13:51:00|47.09|44.69|47.02|44.62|47.28|44.88|47.02|44.62|0
1649080270000|2022-04-04 13:51:10|46.96|44.56|47.02|44.62|47.02|44.62|46.96|44.56|0
1649080280000|2022-04-04 13:51:20|46.96|44.56|46.92|44.52|46.96|44.56|46.89|44.49|0
1649080290000|2022-04-04 13:51:30|47.09|44.69|46.96|44.56|47.09|44.69|46.96|44.56|0
1649080300000|2022-04-04 13:51:40|46.89|44.49|47.12|44.72|47.12|44.72|46.89|44.49|0
1649080310000|2022-04-04 13:51:50|47.09|44.69|46.96|44.56|47.09|44.69|46.96|44.56|0
1649080320000|2022-04-04 13:52:00|46.89|44.49|46.82|44.42|46.89|44.49|46.82|44.42|0
1649080330000|2022-04-04 13:52:10|47.02|44.62|47.15|44.75|47.15|44.75|47.02|44.62|0
1649080340000|2022-04-04 13:52:20|47.22|44.82|47.09|44.69|47.22|44.82|47.09|44.69|0
1649080350000|2022-04-04 13:52:30|46.96|44.56|47.39|44.99|47.39|44.99|46.96|44.56|0
1649080360000|2022-04-04 13:52:40|46.72|44.32|46.85|44.45|46.92|44.52|46.72|44.32|0
1649080370000|2022-04-04 13:52:50|46.82|44.42|46.99|44.59|46.99|44.59|46.79|44.39|0
1649080380000|2022-04-04 13:53:00|46.92|44.52|46.92|44.52|47.05|44.65|46.92|44.52|0
1649080390000|2022-04-04 13:53:10|46.99|44.59|47.12|44.72|47.25|44.85|46.99|44.59|0
1649080400000|2022-04-04 13:53:20|47.25|44.85|47.31|44.91|47.32|44.92|47.25|44.85|0
1649080410000|2022-04-04 13:53:30|47.25|44.85|47.25|44.85|47.25|44.85|47.18|44.78|0
1649080420000|2022-04-04 13:53:40|47.38|44.98|47.38|44.98|47.51|45.11|47.31|44.91|0
1649080430000|2022-04-04 13:53:50|47.45|45.05|47.58|45.18|47.58|45.18|47.45|45.05|0
1649080440000|2022-04-04 13:54:00|47.54|45.14|47.58|45.18|47.65|45.25|47.54|45.14|0
1649080450000|2022-04-04 13:54:10|47.51|45.11|47.38|44.98|47.51|45.11|47.31|44.91|0
1649080460000|2022-04-04 13:54:20|47.51|45.11|47.51|45.11|47.51|45.11|47.48|45.08|0
1649080470000|2022-04-04 13:54:30|47.58|45.18|47.91|45.51|47.91|45.51|47.58|45.18|0
1649080480000|2022-04-04 13:54:40|47.98|45.58|48.01|45.61|48.01|45.61|47.98|45.58|0
1649080490000|2022-04-04 13:54:50|48.04|45.64|47.91|45.51|48.04|45.64|47.78|45.38|0
1649080500000|2022-04-04 13:55:00|48.04|45.64|48.45|46.05|48.45|46.05|48.04|45.64|0
1649080510000|2022-04-04 13:55:10|48.38|45.98|48.51|46.11|48.51|46.11|48.38|45.98|0
1649080520000|2022-04-04 13:55:20|48.55|46.15|48.31|45.91|48.55|46.15|48.31|45.91|0
1649080530000|2022-04-04 13:55:30|48.38|45.98|48.45|46.05|48.45|46.05|48.38|45.98|0
1649080540000|2022-04-04 13:55:40|49.02|46.62|49.56|47.16|49.56|47.16|49.02|46.62|0
1649080550000|2022-04-04 13:55:50|49.63|47.23|49.09|46.69|49.7|47.3|49.09|46.69|0
1649080560000|2022-04-04 13:56:00|49.36|46.96|49.5|47.1|49.56|47.16|49.36|46.96|0
1649080570000|2022-04-04 13:56:10|49.43|47.03|49.73|47.33|49.73|47.33|49.36|46.96|0
1649080580000|2022-04-04 13:56:20|49.8|47.4|49.67|47.27|49.8|47.4|49.67|47.27|0
1649080590000|2022-04-04 13:56:30|49.73|47.33|49.67|47.27|49.73|47.33|49.6|47.2|0
1649080600000|2022-04-04 13:56:40|49.6|47.2|49.67|47.27|49.73|47.33|49.6|47.2|0
1649080610000|2022-04-04 13:56:50|49.6|47.2|49.53|47.13|49.6|47.2|49.53|47.13|0
1649080620000|2022-04-04 13:57:00|49.32|46.92|49.26|46.86|49.32|46.92|49.26|46.86|0
1649080630000|2022-04-04 13:57:10|49.72|47.32|49.65|47.25|49.75|47.35|49.65|47.25|0
1649080640000|2022-04-04 13:57:20|49.72|47.32|49.75|47.35|49.79|47.39|49.72|47.32|0
1649080650000|2022-04-04 13:57:30|49.86|47.46|49.79|47.39|49.86|47.46|49.79|47.39|0
1649080660000|2022-04-04 13:57:40|49.04|46.64|49.64|47.24|49.64|47.24|49.04|46.64|0
1649080670000|2022-04-04 13:57:50|48.96|46.56|48.92|46.52|48.96|46.56|48.89|46.49|0
1649080680000|2022-04-04 13:58:00|48.89|46.49|49.29|46.89|49.29|46.89|48.89|46.49|0
1649080690000|2022-04-04 13:58:10|49.22|46.82|49.43|47.03|49.43|47.03|49.22|46.82|0
1649080700000|2022-04-04 13:58:20|49.49|47.09|49.56|47.16|49.56|47.16|49.49|47.09|0
1649080710000|2022-04-04 13:58:30|49.49|47.09|49.56|47.16|49.56|47.16|49.29|46.89|0
1649080720000|2022-04-04 13:58:40|49.49|47.09|49.43|47.03|49.56|47.16|49.43|47.03|0
1649080730000|2022-04-04 13:58:50|49.36|46.96|49.49|47.09|49.49|47.09|49.36|46.96|0
1649080740000|2022-04-04 13:59:00|49.56|47.16|50.23|47.83|50.23|47.83|49.56|47.16|0
1649080750000|2022-04-04 13:59:10|50.16|47.76|50.16|47.76|50.23|47.83|50.16|47.76|0
1649080760000|2022-04-04 13:59:20|50.23|47.83|50.19|47.79|50.23|47.83|50.16|47.76|0
1649080770000|2022-04-04 13:59:30|50.16|47.76|50.23|47.83|50.23|47.83|50.16|47.76|0
1649080780000|2022-04-04 13:59:40|50.3|47.9|50.16|47.76|50.3|47.9|50.16|47.76|0
1649080790000|2022-04-04 13:59:50|50.19|47.79|50.09|47.69|50.19|47.79|50.09|47.69|0
1649080800000|2022-04-04 14:00:00|50.16|47.76|49.96|47.56|50.3|47.9|49.96|47.56|0
1649080810000|2022-04-04 14:00:10|49.99|47.59|49.96|47.56|49.99|47.59|49.89|47.49|0
1649080820000|2022-04-04 14:00:20|50.09|47.69|50.09|47.69|50.16|47.76|50.02|47.62|0
1649080830000|2022-04-04 14:00:30|50.16|47.76|49.96|47.56|50.16|47.76|49.96|47.56|0
1649080840000|2022-04-04 14:00:40|49.92|47.52|49.75|47.35|49.92|47.52|49.75|47.35|0
1649080850000|2022-04-04 14:00:50|49.96|47.56|50.09|47.69|50.09|47.69|49.96|47.56|0
1649080860000|2022-04-04 14:01:00|50.02|47.62|49.75|47.35|50.02|47.62|49.75|47.35|0
1649080870000|2022-04-04 14:01:10|49.89|47.49|50.09|47.69|50.09|47.69|49.89|47.49|0
1649080880000|2022-04-04 14:01:20|50.16|47.76|49.89|47.49|50.16|47.76|49.89|47.49|0
1649080890000|2022-04-04 14:01:30|50.02|47.62|49.96|47.56|50.09|47.69|49.96|47.56|0
1649080900000|2022-04-04 14:01:40|50.09|47.69|49.99|47.59|50.09|47.69|49.96|47.56|0
1649080910000|2022-04-04 14:01:50|49.96|47.56|50.16|47.76|50.23|47.83|49.89|47.49|0
1649080920000|2022-04-04 14:02:00|50.3|47.9|50.3|47.9|50.3|47.9|50.23|47.83|0
1649080930000|2022-04-04 14:02:10|50.16|47.76|50.23|47.83|50.37|47.97|50.16|47.76|0
1649080940000|2022-04-04 14:02:20|50.09|47.69|50.16|47.76|50.23|47.83|50.09|47.69|0
1649080950000|2022-04-04 14:02:30|50.23|47.83|50.23|47.83|50.3|47.9|50.23|47.83|0
1649080960000|2022-04-04 14:02:40|50.3|47.9|50.09|47.69|50.3|47.9|50.09|47.69|0
1649080970000|2022-04-04 14:02:50|50.23|47.83|50.16|47.76|50.23|47.83|49.96|47.56|0
1649080980000|2022-04-04 14:03:00|50.19|47.79|50.23|47.83|50.23|47.83|50.09|47.69|0
1649080990000|2022-04-04 14:03:10|50.3|47.9|50.3|47.9|50.3|47.9|50.16|47.76|0
1649081000000|2022-04-04 14:03:20|50.23|47.83|50.3|47.9|50.37|47.97|50.23|47.83|0
1649081010000|2022-04-04 14:03:30|50.23|47.83|50.16|47.76|50.3|47.9|50.16|47.76|0
1649081020000|2022-04-04 14:03:40|50.09|47.69|50.3|47.9|50.3|47.9|50.09|47.69|0
1649081030000|2022-04-04 14:03:50|50.23|47.83|50.09|47.69|50.23|47.83|50.09|47.69|0
1649081040000|2022-04-04 14:04:00|50.02|47.62|49.89|47.49|50.09|47.69|49.89|47.49|0
1649081050000|2022-04-04 14:04:10|50.16|47.76|50.23|47.83|50.23|47.83|50.16|47.76|0
1649081060000|2022-04-04 14:04:20|50.37|47.97|50.23|47.83|50.37|47.97|50.23|47.83|0
1649081070000|2022-04-04 14:04:30|50.16|47.76|50.23|47.83|50.3|47.9|50.16|47.76|0
1649081080000|2022-04-04 14:04:40|50.16|47.76|50.3|47.9|50.3|47.9|50.16|47.76|0
1649081090000|2022-04-04 14:04:50|50.16|47.76|50.23|47.83|50.23|47.83|50.16|47.76|0
1649081100000|2022-04-04 14:05:00|50.16|47.76|50.16|47.76|50.23|47.83|50.16|47.76|0
1649081110000|2022-04-04 14:05:10|50.37|47.97|50.3|47.9|50.37|47.97|50.23|47.83|0
1649081120000|2022-04-04 14:05:20|50.23|47.83|49.99|47.59|50.3|47.9|49.99|47.59|0
1649081130000|2022-04-04 14:05:30|49.89|47.49|50.23|47.83|50.23|47.83|49.89|47.49|0
1649081140000|2022-04-04 14:05:40|50.3|47.9|50.09|47.69|50.3|47.9|50.09|47.69|0
1649081150000|2022-04-04 14:05:50|50.23|47.83|50.09|47.69|50.23|47.83|50.09|47.69|0
1649081160000|2022-04-04 14:06:00|49.95|47.55|50.3|47.9|50.3|47.9|49.95|47.55|0
1649081170000|2022-04-04 14:06:10|50.23|47.83|50.3|47.9|50.3|47.9|50.23|47.83|0
1649081180000|2022-04-04 14:06:20|50.36|47.96|50.3|47.9|50.36|47.96|50.16|47.76|0
1649081190000|2022-04-04 14:06:30|50.23|47.83|50.23|47.83|50.23|47.83|50.16|47.76|0
1649081200000|2022-04-04 14:06:40|50.3|47.9|50.23|47.83|50.36|47.96|50.23|47.83|0
1649081210000|2022-04-04 14:06:50|50.3|47.9|50.43|48.03|50.43|48.03|50.3|47.9|0
1649081220000|2022-04-04 14:07:00|50.36|47.96|50.23|47.83|50.43|48.03|50.23|47.83|0
1649081230000|2022-04-04 14:07:10|50.16|47.76|50.09|47.69|50.23|47.83|50.02|47.62|0
1649081240000|2022-04-04 14:07:20|49.95|47.55|49.88|47.48|50.02|47.62|49.88|47.48|0
1649081250000|2022-04-04 14:07:30|49.82|47.42|49.88|47.48|49.95|47.55|49.82|47.42|0
1649081260000|2022-04-04 14:07:40|50.02|47.62|49.95|47.55|50.02|47.62|49.95|47.55|0
1649081270000|2022-04-04 14:07:50|49.88|47.48|49.88|47.48|49.95|47.55|49.88|47.48|0
1649081280000|2022-04-04 14:08:00|49.95|47.55|49.99|47.59|50.16|47.76|49.95|47.55|0
1649081290000|2022-04-04 14:08:10|49.95|47.55|49.82|47.42|49.95|47.55|49.68|47.28|0
1649081300000|2022-04-04 14:08:20|49.88|47.48|49.82|47.42|49.88|47.48|49.82|47.42|0
1649081310000|2022-04-04 14:08:30|49.88|47.48|49.82|47.42|49.95|47.55|49.82|47.42|0
1649081320000|2022-04-04 14:08:40|49.95|47.55|50.02|47.62|50.02|47.62|49.92|47.52|0
1649081330000|2022-04-04 14:08:50|49.95|47.55|49.95|47.55|49.95|47.55|49.88|47.48|0
1649081340000|2022-04-04 14:09:00|49.88|47.48|49.95|47.55|50.02|47.62|49.88|47.48|0
1649081350000|2022-04-04 14:09:10|49.99|47.59|49.95|47.55|49.99|47.59|49.95|47.55|0
1649081380000|2022-04-04 14:09:40|49.82|47.42|49.68|47.28|49.82|47.42|49.68|47.28|0
1649081390000|2022-04-04 14:09:50|49.82|47.42|49.75|47.35|49.82|47.42|49.75|47.35|0
1649081400000|2022-04-04 14:10:00|50.02|47.62|49.61|47.21|50.02|47.62|49.54|47.14|0
1649081410000|2022-04-04 14:10:10|49.68|47.28|49.68|47.28|49.68|47.28|49.54|47.14|0
1649081420000|2022-04-04 14:10:20|49.61|47.21|49.82|47.42|49.82|47.42|49.61|47.21|0
1649081430000|2022-04-04 14:10:30|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1649081440000|2022-04-04 14:10:40|49.54|47.14|49.75|47.35|49.75|47.35|49.54|47.14|0
1649081450000|2022-04-04 14:10:50|49.68|47.28|49.61|47.21|49.82|47.42|49.61|47.21|0
1649081460000|2022-04-04 14:11:00|49.54|47.14|49.95|47.55|49.95|47.55|49.54|47.14|0
1649081470000|2022-04-04 14:11:10|49.88|47.48|49.88|47.48|49.88|47.48|49.81|47.41|0
1649081480000|2022-04-04 14:11:20|49.95|47.55|50.16|47.76|50.16|47.76|49.95|47.55|0
1649081490000|2022-04-04 14:11:30|50.22|47.82|50.16|47.76|50.22|47.82|50.09|47.69|0
1649081500000|2022-04-04 14:11:40|50.22|47.82|50.29|47.89|50.29|47.89|50.22|47.82|0
1649081510000|2022-04-04 14:11:50|50.22|47.82|50.22|47.82|50.22|47.82|50.16|47.76|0
1649081520000|2022-04-04 14:12:00|50.19|47.79|50.43|48.03|50.43|48.03|50.19|47.79|0
1649081530000|2022-04-04 14:12:10|50.09|47.69|49.95|47.55|50.09|47.69|49.95|47.55|0
1649081540000|2022-04-04 14:12:20|49.88|47.48|50.16|47.76|50.16|47.76|49.88|47.48|0
1649081550000|2022-04-04 14:12:30|50.22|47.82|50.5|48.1|50.5|48.1|50.22|47.82|0
1649081560000|2022-04-04 14:12:40|49.61|47.21|49.81|47.41|49.88|47.48|49.61|47.21|0
1649081570000|2022-04-04 14:12:50|49.88|47.48|50.02|47.62|50.02|47.62|49.81|47.41|0
1649081580000|2022-04-04 14:13:00|49.95|47.55|49.75|47.35|49.95|47.55|49.75|47.35|0
1649081590000|2022-04-04 14:13:10|49.68|47.28|49.41|47.01|49.68|47.28|49.41|47.01|0
1649081600000|2022-04-04 14:13:20|49.34|46.94|49.07|46.67|49.34|46.94|49.07|46.67|0
1649081610000|2022-04-04 14:13:30|49.14|46.74|49.14|46.74|49.14|46.74|49.14|46.74|0
1649081620000|2022-04-04 14:13:40|49.2|46.8|49.07|46.67|49.2|46.8|49.07|46.67|0
1649081630000|2022-04-04 14:13:50|49|46.6|48.93|46.53|49|46.6|48.93|46.53|0
1649081640000|2022-04-04 14:14:00|48.76|46.36|49.07|46.67|49.2|46.8|48.76|46.36|0
1649081650000|2022-04-04 14:14:10|49.14|46.74|49.14|46.74|49.2|46.8|49.14|46.74|0
1649081660000|2022-04-04 14:14:20|49.07|46.67|49.27|46.87|49.27|46.87|49|46.6|0
1649081670000|2022-04-04 14:14:30|49.2|46.8|49.07|46.67|49.2|46.8|49|46.6|0
1649081680000|2022-04-04 14:14:40|49.14|46.74|49.27|46.87|49.34|46.94|49.14|46.74|0
1649081690000|2022-04-04 14:14:50|49.14|46.74|49.07|46.67|49.14|46.74|49.07|46.67|0
1649081700000|2022-04-04 14:15:00|48.93|46.53|48.87|46.47|49.07|46.67|48.87|46.47|0
1649081710000|2022-04-04 14:15:10|48.93|46.53|48.93|46.53|49|46.6|48.93|46.53|0
1649081720000|2022-04-04 14:15:20|49|46.6|48.87|46.47|49|46.6|48.87|46.47|0
1649081730000|2022-04-04 14:15:30|48.93|46.53|48.73|46.33|48.93|46.53|48.66|46.26|0
1649081740000|2022-04-04 14:15:40|48.66|46.26|48.6|46.2|48.66|46.26|48.6|46.2|0
1649081750000|2022-04-04 14:15:50|48.46|46.06|48.46|46.06|48.46|46.06|48.4|46|0
1649081760000|2022-04-04 14:16:00|48.6|46.2|48.6|46.2|48.6|46.2|48.53|46.13|0
1649081770000|2022-04-04 14:16:10|48.8|46.4|48.33|45.93|48.8|46.4|48.33|45.93|0
1649081780000|2022-04-04 14:16:20|48.4|46|48.4|46|48.4|46|48.4|46|0
1649081790000|2022-04-04 14:16:30|48.46|46.06|48.26|45.86|48.46|46.06|48.26|45.86|0
1649081810000|2022-04-04 14:16:50|48.2|45.8|48|45.6|48.2|45.8|48|45.6|0
1649081820000|2022-04-04 14:17:00|47.87|45.47|47.34|44.94|47.87|45.47|47.34|44.94|0
1649081830000|2022-04-04 14:17:10|47.4|45|47.4|45|47.4|45|47.34|44.94|0
1649081840000|2022-04-04 14:17:20|47.47|45.07|47.54|45.14|47.6|45.2|47.47|45.07|0
1649081850000|2022-04-04 14:17:30|47.47|45.07|47.54|45.14|47.73|45.33|47.47|45.07|0
1649081860000|2022-04-04 14:17:40|47.47|45.07|47.54|45.14|47.54|45.14|47.47|45.07|0
1649081870000|2022-04-04 14:17:50|47.6|45.2|47.67|45.27|47.67|45.27|47.6|45.2|0
1649081880000|2022-04-04 14:18:00|47.6|45.2|47.47|45.07|47.6|45.2|47.47|45.07|0
1649081890000|2022-04-04 14:18:10|47.53|45.13|47.6|45.2|47.6|45.2|47.53|45.13|0
1649081900000|2022-04-04 14:18:20|47.53|45.13|47.63|45.23|47.63|45.23|47.53|45.13|0
1649081910000|2022-04-04 14:18:30|47.8|45.4|47.93|45.53|48|45.6|47.73|45.33|0
1649081920000|2022-04-04 14:18:40|48|45.6|48.06|45.66|48.13|45.73|48|45.6|0
1649081930000|2022-04-04 14:18:50|48|45.6|48.13|45.73|48.13|45.73|48|45.6|0
1649081940000|2022-04-04 14:19:00|48.2|45.8|48.26|45.86|48.26|45.86|48.2|45.8|0
1649081950000|2022-04-04 14:19:10|48.33|45.93|48.46|46.06|48.46|46.06|48.33|45.93|0
1649081960000|2022-04-04 14:19:20|48.4|46|48.4|46|48.4|46|48.4|46|0
1649081970000|2022-04-04 14:19:30|48.46|46.06|48.6|46.2|48.6|46.2|48.46|46.06|0
1649081980000|2022-04-04 14:19:40|48.66|46.26|48.73|46.33|48.73|46.33|48.6|46.2|0
1649081990000|2022-04-04 14:19:50|48.8|46.4|48.93|46.53|48.93|46.53|48.8|46.4|0
1649082000000|2022-04-04 14:20:00|49.07|46.67|49.07|46.67|49.27|46.87|49.07|46.67|0
1649082010000|2022-04-04 14:20:10|49|46.6|49|46.6|49|46.6|48.93|46.53|0
1649082020000|2022-04-04 14:20:20|48.93|46.53|48.8|46.4|48.93|46.53|48.8|46.4|0
1649082030000|2022-04-04 14:20:30|48.73|46.33|48.86|46.46|48.86|46.46|48.73|46.33|0
1649082040000|2022-04-04 14:20:40|48.93|46.53|49.13|46.73|49.13|46.73|48.93|46.53|0
1649082050000|2022-04-04 14:20:50|49.16|46.76|49.07|46.67|49.16|46.76|49.07|46.67|0
1649082060000|2022-04-04 14:21:00|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1649082070000|2022-04-04 14:21:10|49.2|46.8|49.34|46.94|49.34|46.94|49.2|46.8|0
1649082080000|2022-04-04 14:21:20|49.4|47|49.33|46.93|49.4|47|49.33|46.93|0
1649082090000|2022-04-04 14:21:30|49.4|47|49.27|46.87|49.4|47|49.27|46.87|0
1649082100000|2022-04-04 14:21:40|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1649082110000|2022-04-04 14:21:50|49.06|46.66|49|46.6|49.06|46.66|48.86|46.46|0
1649082120000|2022-04-04 14:22:00|49.06|46.66|48.93|46.53|49.06|46.66|48.93|46.53|0
1649082130000|2022-04-04 14:22:10|49.06|46.66|49.61|47.21|49.61|47.21|49.06|46.66|0
1649082140000|2022-04-04 14:22:20|49.81|47.41|49.88|47.48|49.88|47.48|49.74|47.34|0
1649082150000|2022-04-04 14:22:30|49.91|47.51|49.95|47.55|49.95|47.55|49.91|47.51|0
1649082160000|2022-04-04 14:22:40|50.01|47.61|50.43|48.03|50.43|48.03|50.01|47.61|0
1649082170000|2022-04-04 14:22:50|50.15|47.75|49.81|47.41|50.15|47.75|49.81|47.41|0
1649082180000|2022-04-04 14:23:00|49.74|47.34|50.15|47.75|50.15|47.75|49.74|47.34|0
1649082190000|2022-04-04 14:23:10|50.22|47.82|50.22|47.82|50.29|47.89|50.22|47.82|0
1649082200000|2022-04-04 14:23:20|50.08|47.68|50.08|47.68|50.08|47.68|49.95|47.55|0
1649082210000|2022-04-04 14:23:30|50.01|47.61|50.15|47.75|50.15|47.75|50.01|47.61|0
1649082220000|2022-04-04 14:23:40|50.05|47.65|50.01|47.61|50.15|47.75|50.01|47.61|0
1649082230000|2022-04-04 14:23:50|49.98|47.58|49.74|47.34|49.98|47.58|49.74|47.34|0
1649082240000|2022-04-04 14:24:00|49.81|47.41|49.67|47.27|49.81|47.41|49.67|47.27|0
1649082250000|2022-04-04 14:24:10|49.6|47.2|49.67|47.27|49.67|47.27|49.6|47.2|0
1649082260000|2022-04-04 14:24:20|49.81|47.41|49.74|47.34|49.81|47.41|49.74|47.34|0
1649082270000|2022-04-04 14:24:30|49.67|47.27|49.95|47.55|49.95|47.55|49.67|47.27|0
1649082280000|2022-04-04 14:24:40|50.08|47.68|50.08|47.68|50.08|47.68|50.01|47.61|0
1649082290000|2022-04-04 14:24:50|50.15|47.75|50.22|47.82|50.22|47.82|50.15|47.75|0
1649082300000|2022-04-04 14:25:00|50.29|47.89|50.49|48.09|50.56|48.16|50.29|47.89|0
1649082310000|2022-04-04 14:25:10|50.15|47.75|50.01|47.61|50.29|47.89|50.01|47.61|0
1649082320000|2022-04-04 14:25:20|49.88|47.48|49.88|47.48|49.88|47.48|49.81|47.41|0
1649082330000|2022-04-04 14:25:30|50.08|47.68|50.29|47.89|50.29|47.89|50.08|47.68|0
1649082340000|2022-04-04 14:25:40|50.49|48.09|50.15|47.75|50.49|48.09|50.08|47.68|0
1649082350000|2022-04-04 14:25:50|50.08|47.68|50.22|47.82|50.22|47.82|50.08|47.68|0
1649082360000|2022-04-04 14:26:00|50.36|47.96|50.36|47.96|50.36|47.96|50.36|47.96|0
1649082370000|2022-04-04 14:26:10|50.42|48.02|50.42|48.02|50.49|48.09|50.42|48.02|0
1649082380000|2022-04-04 14:26:20|50.49|48.09|50.63|48.23|50.91|48.51|50.49|48.09|0
1649082390000|2022-04-04 14:26:30|50.7|48.3|50.42|48.02|50.7|48.3|50.36|47.96|0
1649082400000|2022-04-04 14:26:40|50.49|48.09|50.35|47.95|50.56|48.16|50.35|47.95|0
1649082410000|2022-04-04 14:26:50|49.94|47.54|49.94|47.54|50.01|47.61|49.94|47.54|0
1649082420000|2022-04-04 14:27:00|50.01|47.61|50.01|47.61|50.15|47.75|50.01|47.61|0
1649082430000|2022-04-04 14:27:10|49.88|47.48|50.08|47.68|50.08|47.68|49.88|47.48|0
1649082440000|2022-04-04 14:27:20|50.15|47.75|50.42|48.02|50.42|48.02|50.15|47.75|0
1649082450000|2022-04-04 14:27:30|50.29|47.89|50.35|47.95|50.35|47.95|50.29|47.89|0
1649082460000|2022-04-04 14:27:40|50.29|47.89|50.01|47.61|50.35|47.95|50.01|47.61|0
1649082470000|2022-04-04 14:27:50|50.15|47.75|50.08|47.68|50.15|47.75|50.08|47.68|0
1649082480000|2022-04-04 14:28:00|50.22|47.82|50.15|47.75|50.22|47.82|50.15|47.75|0
1649082490000|2022-04-04 14:28:10|50.08|47.68|49.94|47.54|50.08|47.68|49.94|47.54|0
1649082500000|2022-04-04 14:28:20|49.88|47.48|49.94|47.54|49.94|47.54|49.88|47.48|0
1649082510000|2022-04-04 14:28:30|50.15|47.75|50.08|47.68|50.22|47.82|50.08|47.68|0
1649082520000|2022-04-04 14:28:40|50.32|47.92|50.15|47.75|50.32|47.92|50.08|47.68|0
1649082530000|2022-04-04 14:28:50|50.25|47.85|50.29|47.89|50.29|47.89|50.25|47.85|0
1649082540000|2022-04-04 14:29:00|50.35|47.95|50.49|48.09|50.49|48.09|50.35|47.95|0
1649082550000|2022-04-04 14:29:10|50.56|48.16|50.91|48.51|50.91|48.51|50.56|48.16|0
1649082560000|2022-04-04 14:29:20|50.77|48.37|50.91|48.51|50.91|48.51|50.77|48.37|0
1649082570000|2022-04-04 14:29:30|50.77|48.37|50.77|48.37|50.77|48.37|50.7|48.3|0
1649082580000|2022-04-04 14:29:40|50.84|48.44|50.84|48.44|50.84|48.44|50.84|48.44|0
1649082590000|2022-04-04 14:29:50|50.91|48.51|50.91|48.51|50.91|48.51|50.91|48.51|0
1649082600000|2022-04-04 14:30:00|50.97|48.57|50.63|48.23|51.11|48.71|50.63|48.23|0
1649082610000|2022-04-04 14:30:10|50.42|48.02|50.42|48.02|50.49|48.09|50.42|48.02|0
1649082620000|2022-04-04 14:30:20|50.7|48.3|50.63|48.23|50.77|48.37|50.63|48.23|0
1649082630000|2022-04-04 14:30:30|50.7|48.3|50.63|48.23|50.7|48.3|50.63|48.23|0
1649082640000|2022-04-04 14:30:40|50.7|48.3|50.77|48.37|50.77|48.37|50.7|48.3|0
1649082650000|2022-04-04 14:30:50|50.84|48.44|50.7|48.3|50.84|48.44|50.7|48.3|0
1649082660000|2022-04-04 14:31:00|50.63|48.23|50.42|48.02|50.63|48.23|50.42|48.02|0
1649082670000|2022-04-04 14:31:10|50.63|48.23|50.42|48.02|50.63|48.23|50.42|48.02|0
1649082680000|2022-04-04 14:31:20|50.56|48.16|50.59|48.19|50.7|48.3|50.56|48.16|0
1649082690000|2022-04-04 14:31:30|50.49|48.09|50.49|48.09|50.49|48.09|50.42|48.02|0
1649082700000|2022-04-04 14:31:40|50.63|48.23|50.56|48.16|50.63|48.23|50.56|48.16|0
1649082710000|2022-04-04 14:31:50|50.42|48.02|50.49|48.09|50.49|48.09|50.42|48.02|0
1649082720000|2022-04-04 14:32:00|50.45|48.05|50.42|48.02|50.56|48.16|50.42|48.02|0
1649082730000|2022-04-04 14:32:10|50.56|48.16|50.42|48.02|50.63|48.23|50.42|48.02|0
1649082740000|2022-04-04 14:32:20|50.49|48.09|50.7|48.3|50.7|48.3|50.49|48.09|0
1649082750000|2022-04-04 14:32:30|50.77|48.37|50.83|48.43|50.83|48.43|50.7|48.3|0
1649082760000|2022-04-04 14:32:40|50.73|48.33|50.83|48.43|50.9|48.5|50.73|48.33|0
1649082770000|2022-04-04 14:32:50|50.77|48.37|50.83|48.43|50.83|48.43|50.7|48.3|0
1649082780000|2022-04-04 14:33:00|50.77|48.37|50.83|48.43|50.9|48.5|50.77|48.37|0
1649082790000|2022-04-04 14:33:10|50.77|48.37|50.83|48.43|50.9|48.5|50.77|48.37|0
1649082800000|2022-04-04 14:33:20|50.77|48.37|50.63|48.23|50.77|48.37|50.63|48.23|0
1649082810000|2022-04-04 14:33:30|50.56|48.16|50.52|48.12|50.56|48.16|50.42|48.02|0
1649082820000|2022-04-04 14:33:40|50.56|48.16|50.63|48.23|50.63|48.23|50.56|48.16|0
1649082830000|2022-04-04 14:33:50|50.56|48.16|50.35|47.95|50.56|48.16|50.35|47.95|0
1649082840000|2022-04-04 14:34:00|50.49|48.09|50.35|47.95|50.49|48.09|50.28|47.88|0
1649082850000|2022-04-04 14:34:10|50.49|48.09|50.35|47.95|50.49|48.09|50.35|47.95|0
1649082860000|2022-04-04 14:34:20|50.32|47.92|50.56|48.16|50.56|48.16|50.32|47.92|0
1649082870000|2022-04-04 14:34:30|50.35|47.95|50.49|48.09|50.7|48.3|50.35|47.95|0
1649082880000|2022-04-04 14:34:40|50.42|48.02|50.35|47.95|50.42|48.02|50.35|47.95|0
1649082890000|2022-04-04 14:34:50|50.28|47.88|50.28|47.88|50.42|48.02|50.21|47.81|0
1649082900000|2022-04-04 14:35:00|50.35|47.95|50.35|47.95|50.42|48.02|50.35|47.95|0
1649082910000|2022-04-04 14:35:10|50.28|47.88|50.08|47.68|50.28|47.88|50.08|47.68|0
1649082920000|2022-04-04 14:35:20|50.01|47.61|50.01|47.61|50.01|47.61|49.94|47.54|0
1649082930000|2022-04-04 14:35:30|49.8|47.4|49.53|47.13|49.8|47.4|49.53|47.13|0
1649082940000|2022-04-04 14:35:40|49.6|47.2|49.87|47.47|49.87|47.47|49.6|47.2|0
1649082950000|2022-04-04 14:35:50|49.94|47.54|49.87|47.47|49.94|47.54|49.87|47.47|0
1649082960000|2022-04-04 14:36:00|49.94|47.54|49.87|47.47|50.01|47.61|49.8|47.4|0
1649082970000|2022-04-04 14:36:10|49.94|47.54|50.01|47.61|50.08|47.68|49.94|47.54|0
1649082980000|2022-04-04 14:36:20|50.08|47.68|50.08|47.68|50.14|47.74|50.08|47.68|0
1649082990000|2022-04-04 14:36:30|50.14|47.74|50.35|47.95|50.35|47.95|50.14|47.74|0
1649083000000|2022-04-04 14:36:40|50.42|48.02|50.42|48.02|50.49|48.09|50.42|48.02|0
1649083010000|2022-04-04 14:36:50|50.49|48.09|50.69|48.29|50.69|48.29|50.49|48.09|0
1649083020000|2022-04-04 14:37:00|50.97|48.57|50.83|48.43|50.97|48.57|50.76|48.36|0
1649083030000|2022-04-04 14:37:10|50.69|48.29|50.69|48.29|50.69|48.29|50.56|48.16|0
1649083040000|2022-04-04 14:37:20|50.83|48.43|50.83|48.43|50.9|48.5|50.83|48.43|0
1649083050000|2022-04-04 14:37:30|50.9|48.5|51.11|48.71|51.11|48.71|50.9|48.5|0
1649083060000|2022-04-04 14:37:40|51.18|48.78|50.69|48.29|51.18|48.78|50.69|48.29|0
1649083070000|2022-04-04 14:37:50|50.63|48.23|50.62|48.22|50.69|48.29|50.56|48.16|0
1649083080000|2022-04-04 14:38:00|50.69|48.29|50.49|48.09|50.69|48.29|50.49|48.09|0
1649083090000|2022-04-04 14:38:10|50.56|48.16|50.62|48.22|50.69|48.29|50.56|48.16|0
1649083100000|2022-04-04 14:38:20|50.69|48.29|50.76|48.36|50.76|48.36|50.69|48.29|0
1649083110000|2022-04-04 14:38:30|50.73|48.33|50.76|48.36|50.83|48.43|50.73|48.33|0
1649083120000|2022-04-04 14:38:40|50.8|48.4|50.9|48.5|50.9|48.5|50.8|48.4|0
1649083130000|2022-04-04 14:38:50|51.04|48.64|50.9|48.5|51.11|48.71|50.9|48.5|0
1649083140000|2022-04-04 14:39:00|50.83|48.43|51.07|48.67|51.07|48.67|50.83|48.43|0
1649083150000|2022-04-04 14:39:10|50.9|48.5|50.76|48.36|50.9|48.5|50.76|48.36|0
1649083160000|2022-04-04 14:39:20|50.21|47.81|50.24|47.84|50.28|47.88|50.21|47.81|0
1649083170000|2022-04-04 14:39:30|50.35|47.95|50.56|48.16|50.56|48.16|50.35|47.95|0
1649083180000|2022-04-04 14:39:40|50.49|48.09|50.49|48.09|50.49|48.09|50.42|48.02|0
1649083190000|2022-04-04 14:39:50|50.56|48.16|50.62|48.22|50.62|48.22|50.56|48.16|0
1649083200000|2022-04-04 14:40:00|50.76|48.36|50.49|48.09|50.76|48.36|50.49|48.09|0
1649083210000|2022-04-04 14:40:10|50.42|48.02|50.49|48.09|50.49|48.09|50.42|48.02|0
1649083220000|2022-04-04 14:40:20|50.42|48.02|50.55|48.15|50.55|48.15|50.42|48.02|0
1649083230000|2022-04-04 14:40:30|50.49|48.09|50.49|48.09|50.49|48.09|50.38|47.98|0
1649083240000|2022-04-04 14:40:40|50.62|48.22|50.52|48.12|50.62|48.22|50.49|48.09|0
1649083250000|2022-04-04 14:40:50|50.42|48.02|50.49|48.09|50.55|48.15|50.42|48.02|0
1649083260000|2022-04-04 14:41:00|50.62|48.22|50.42|48.02|50.62|48.22|50.42|48.02|0
1649083270000|2022-04-04 14:41:10|50.35|47.95|50.14|47.74|50.35|47.95|50.14|47.74|0
1649083280000|2022-04-04 14:41:20|50.21|47.81|50.28|47.88|50.35|47.95|50.21|47.81|0
1649083290000|2022-04-04 14:41:30|50.21|47.81|50.14|47.74|50.28|47.88|50.14|47.74|0
1649083300000|2022-04-04 14:41:40|50.18|47.78|50.21|47.81|50.28|47.88|50.14|47.74|0
1649083310000|2022-04-04 14:41:50|50.07|47.67|50.14|47.74|50.14|47.74|50.07|47.67|0
1649083320000|2022-04-04 14:42:00|50.28|47.88|49.94|47.54|50.28|47.88|49.94|47.54|0
1649083330000|2022-04-04 14:42:10|50.01|47.61|49.94|47.54|50.01|47.61|49.8|47.4|0
1649083340000|2022-04-04 14:42:20|49.87|47.47|49.87|47.47|49.87|47.47|49.73|47.33|0
1649083350000|2022-04-04 14:42:30|49.94|47.54|50.07|47.67|50.07|47.67|49.94|47.54|0
1649083360000|2022-04-04 14:42:40|49.8|47.4|49.8|47.4|49.8|47.4|49.8|47.4|0
1649083370000|2022-04-04 14:42:50|49.94|47.54|49.87|47.47|50.07|47.67|49.87|47.47|0
1649083380000|2022-04-04 14:43:00|50.07|47.67|49.94|47.54|50.07|47.67|49.94|47.54|0
1649083390000|2022-04-04 14:43:10|49.66|47.26|49.8|47.4|49.8|47.4|49.66|47.26|0
1649083400000|2022-04-04 14:43:20|49.73|47.33|49.8|47.4|49.8|47.4|49.6|47.2|0
1649083410000|2022-04-04 14:43:30|49.73|47.33|49.42|47.02|49.73|47.33|49.42|47.02|0
1649083420000|2022-04-04 14:43:40|49.39|46.99|49.6|47.2|49.66|47.26|49.39|46.99|0
1649083430000|2022-04-04 14:43:50|49.53|47.13|49.53|47.13|49.6|47.2|49.53|47.13|0
1649083440000|2022-04-04 14:44:00|49.6|47.2|49.53|47.13|49.6|47.2|49.39|46.99|0
1649083450000|2022-04-04 14:44:10|49.39|46.99|49.39|46.99|49.39|46.99|49.26|46.86|0
1649083460000|2022-04-04 14:44:20|49.46|47.06|49.6|47.2|49.6|47.2|49.46|47.06|0
1649083470000|2022-04-04 14:44:30|49.66|47.26|49.8|47.4|49.8|47.4|49.66|47.26|0
1649083480000|2022-04-04 14:44:40|49.76|47.36|49.66|47.26|49.76|47.36|49.66|47.26|0
1649083490000|2022-04-04 14:44:50|49.8|47.4|49.12|46.72|49.8|47.4|49.12|46.72|0
1649083500000|2022-04-04 14:45:00|49.32|46.92|49.19|46.79|49.32|46.92|49.19|46.79|0
1649083510000|2022-04-04 14:45:10|49.32|46.92|49.46|47.06|49.46|47.06|49.32|46.92|0
1649083520000|2022-04-04 14:45:20|49.19|46.79|49.19|46.79|49.19|46.79|49.12|46.72|0
1649083530000|2022-04-04 14:45:30|49.32|46.92|49.39|46.99|49.46|47.06|49.32|46.92|0
1649083540000|2022-04-04 14:45:40|49.46|47.06|49.73|47.33|49.73|47.33|49.46|47.06|0
1649083550000|2022-04-04 14:45:50|49.66|47.26|49.59|47.19|49.66|47.26|49.59|47.19|0
1649083560000|2022-04-04 14:46:00|49.66|47.26|49.32|46.92|49.66|47.26|49.32|46.92|0
1649083570000|2022-04-04 14:46:10|49.26|46.86|49.32|46.92|49.36|46.96|49.26|46.86|0
1649083580000|2022-04-04 14:46:20|49.26|46.86|49.39|46.99|49.39|46.99|49.26|46.86|0
1649083590000|2022-04-04 14:46:30|49.32|46.92|49.19|46.79|49.32|46.92|49.19|46.79|0
1649083600000|2022-04-04 14:46:40|49.15|46.75|49.29|46.89|49.29|46.89|49.15|46.75|0
1649083610000|2022-04-04 14:46:50|49.39|46.99|49.32|46.92|49.39|46.99|49.32|46.92|0
1649083620000|2022-04-04 14:47:00|49.36|46.96|49.05|46.65|49.36|46.96|49.05|46.65|0
1649083630000|2022-04-04 14:47:10|48.99|46.59|49.05|46.65|49.05|46.65|48.99|46.59|0
1649083640000|2022-04-04 14:47:20|48.99|46.59|49.12|46.72|49.12|46.72|48.99|46.59|0
1649083650000|2022-04-04 14:47:30|49.05|46.65|49.19|46.79|49.19|46.79|49.05|46.65|0
1649083660000|2022-04-04 14:47:40|49.26|46.86|49.32|46.92|49.32|46.92|49.26|46.86|0
1649083670000|2022-04-04 14:47:50|49.46|47.06|49.42|47.02|49.46|47.06|49.39|46.99|0
1649083680000|2022-04-04 14:48:00|49.46|47.06|49.53|47.13|49.53|47.13|49.46|47.06|0
1649083690000|2022-04-04 14:48:10|49.59|47.19|49.66|47.26|49.66|47.26|49.59|47.19|0
1649083700000|2022-04-04 14:48:20|49.73|47.33|50.21|47.81|50.21|47.81|49.73|47.33|0
1649083710000|2022-04-04 14:48:30|50.14|47.74|50.21|47.81|50.21|47.81|50.14|47.74|0
1649083720000|2022-04-04 14:48:40|50.14|47.74|50.28|47.88|50.28|47.88|50.14|47.74|0
1649083730000|2022-04-04 14:48:50|50.41|48.01|50.55|48.15|50.55|48.15|50.41|48.01|0
1649083740000|2022-04-04 14:49:00|50.34|47.94|50.41|48.01|50.55|48.15|50.34|47.94|0
1649083750000|2022-04-04 14:49:10|50.28|47.88|50.34|47.94|50.34|47.94|50.21|47.81|0
1649083760000|2022-04-04 14:49:20|50.28|47.88|50.55|48.15|50.55|48.15|50.28|47.88|0
1649083770000|2022-04-04 14:49:30|50.48|48.08|50.55|48.15|50.55|48.15|50.48|48.08|0
1649083780000|2022-04-04 14:49:40|50.38|47.98|50.21|47.81|50.38|47.98|50.21|47.81|0
1649083790000|2022-04-04 14:49:50|50.28|47.88|50.21|47.81|50.34|47.94|50.21|47.81|0
1649083800000|2022-04-04 14:50:00|50.14|47.74|50.34|47.94|50.34|47.94|50.07|47.67|0
1649083810000|2022-04-04 14:50:10|50.41|48.01|50.28|47.88|50.55|48.15|50.28|47.88|0
1649083820000|2022-04-04 14:50:20|50.31|47.91|50.21|47.81|50.31|47.91|50.14|47.74|0
1649083830000|2022-04-04 14:50:30|50.41|48.01|50.62|48.22|50.62|48.22|50.41|48.01|0
1649083840000|2022-04-04 14:50:40|50.48|48.08|50.34|47.94|50.48|48.08|50.34|47.94|0
1649083850000|2022-04-04 14:50:50|50.27|47.87|50.21|47.81|50.27|47.87|50.21|47.81|0
1649083860000|2022-04-04 14:51:00|50.27|47.87|50.14|47.74|50.27|47.87|50.14|47.74|0
1649083870000|2022-04-04 14:51:10|50.34|47.94|50.41|48.01|50.41|48.01|50.34|47.94|0
1649083880000|2022-04-04 14:51:20|50.34|47.94|50.21|47.81|50.34|47.94|50.21|47.81|0
1649083890000|2022-04-04 14:51:30|50.31|47.91|50.34|47.94|50.34|47.94|50.31|47.91|0
1649083900000|2022-04-04 14:51:40|50.41|48.01|50.41|48.01|50.41|48.01|50.34|47.94|0
1649083910000|2022-04-04 14:51:50|50.48|48.08|50.41|48.01|50.48|48.08|50.41|48.01|0
1649083920000|2022-04-04 14:52:00|50.55|48.15|50.48|48.08|50.55|48.15|50.48|48.08|0
1649083930000|2022-04-04 14:52:10|50.55|48.15|50.48|48.08|50.62|48.22|50.48|48.08|0
1649083940000|2022-04-04 14:52:20|50.41|48.01|50.27|47.87|50.41|48.01|50.27|47.87|0
1649083950000|2022-04-04 14:52:30|50.41|48.01|50.34|47.94|50.41|48.01|50.27|47.87|0
1649083960000|2022-04-04 14:52:40|50.48|48.08|49.8|47.4|50.48|48.08|49.8|47.4|0
1649083970000|2022-04-04 14:52:50|49.73|47.33|49.69|47.29|49.73|47.33|49.69|47.29|0
1649083980000|2022-04-04 14:53:00|49.59|47.19|49.59|47.19|49.59|47.19|49.52|47.12|0
1649083990000|2022-04-04 14:53:10|49.49|47.09|49.52|47.12|49.52|47.12|49.49|47.09|0
1649084000000|2022-04-04 14:53:20|49.59|47.19|49.59|47.19|49.66|47.26|49.52|47.12|0
1649084010000|2022-04-04 14:53:30|49.73|47.33|49.86|47.46|49.86|47.46|49.73|47.33|0
1649084020000|2022-04-04 14:53:40|49.8|47.4|49.73|47.33|49.8|47.4|49.73|47.33|0
1649084030000|2022-04-04 14:53:50|49.8|47.4|49.83|47.43|49.83|47.43|49.8|47.4|0
1649084040000|2022-04-04 14:54:00|49.73|47.33|49.73|47.33|49.73|47.33|49.66|47.26|0
1649084050000|2022-04-04 14:54:10|49.8|47.4|49.86|47.46|49.86|47.46|49.8|47.4|0
1649084060000|2022-04-04 14:54:20|49.8|47.4|49.66|47.26|49.8|47.4|49.66|47.26|0
1649084070000|2022-04-04 14:54:30|49.8|47.4|50|47.6|50|47.6|49.8|47.4|0
1649084080000|2022-04-04 14:54:40|49.93|47.53|49.52|47.12|49.93|47.53|49.52|47.12|0
1649084090000|2022-04-04 14:54:50|49.39|46.99|50.07|47.67|50.07|47.67|49.39|46.99|0
1649084100000|2022-04-04 14:55:00|49.66|47.26|50|47.6|50|47.6|49.66|47.26|0
1649084110000|2022-04-04 14:55:10|49.93|47.53|49.73|47.33|50|47.6|49.73|47.33|0
1649084120000|2022-04-04 14:55:20|49.76|47.36|49.86|47.46|50|47.6|49.76|47.36|0
1649084130000|2022-04-04 14:55:30|49.83|47.43|50|47.6|50|47.6|49.83|47.43|0
1649084140000|2022-04-04 14:55:40|50.07|47.67|50.14|47.74|50.14|47.74|50|47.6|0
1649084150000|2022-04-04 14:55:50|50.2|47.8|50.2|47.8|50.27|47.87|50.2|47.8|0
1649084160000|2022-04-04 14:56:00|50.27|47.87|50.41|48.01|50.41|48.01|50.27|47.87|0
1649084170000|2022-04-04 14:56:10|50.34|47.94|50.2|47.8|50.34|47.94|50.07|47.67|0
1649084180000|2022-04-04 14:56:20|50.07|47.67|49.93|47.53|50.07|47.67|49.86|47.46|0
1649084190000|2022-04-04 14:56:30|50|47.6|50.03|47.63|50.03|47.63|50|47.6|0
1649084200000|2022-04-04 14:56:40|50|47.6|49.93|47.53|50|47.6|49.93|47.53|0
1649084210000|2022-04-04 14:56:50|50|47.6|50|47.6|50.2|47.8|50|47.6|0
1649084230000|2022-04-04 14:57:10|49.93|47.53|49.73|47.33|49.93|47.53|49.73|47.33|0
1649084240000|2022-04-04 14:57:20|49.76|47.36|49.79|47.39|49.79|47.39|49.66|47.26|0
1649084250000|2022-04-04 14:57:30|49.93|47.53|49.93|47.53|50|47.6|49.93|47.53|0
1649084260000|2022-04-04 14:57:40|50|47.6|49.86|47.46|50|47.6|49.86|47.46|0
1649084270000|2022-04-04 14:57:50|49.89|47.49|49.72|47.32|49.89|47.49|49.72|47.32|0
1649084280000|2022-04-04 14:58:00|49.79|47.39|49.52|47.12|49.79|47.39|49.52|47.12|0
1649084290000|2022-04-04 14:58:10|49.45|47.05|49.52|47.12|49.52|47.12|49.45|47.05|0
1649084300000|2022-04-04 14:58:20|49.45|47.05|49.39|46.99|49.52|47.12|49.32|46.92|0
1649084310000|2022-04-04 14:58:30|49.45|47.05|49.25|46.85|49.45|47.05|49.25|46.85|0
1649084320000|2022-04-04 14:58:40|49.35|46.95|49.45|47.05|49.45|47.05|49.25|46.85|0
1649084330000|2022-04-04 14:58:50|49.52|47.12|49.52|47.12|49.52|47.12|49.39|46.99|0
1649084340000|2022-04-04 14:59:00|49.45|47.05|49.59|47.19|49.59|47.19|49.45|47.05|0
1649084350000|2022-04-04 14:59:10|49.72|47.32|49.66|47.26|49.72|47.32|49.59|47.19|0
1649084360000|2022-04-04 14:59:20|49.72|47.32|49.86|47.46|49.86|47.46|49.72|47.32|0
1649084370000|2022-04-04 14:59:30|49.93|47.53|49.93|47.53|50|47.6|49.93|47.53|0
1649084380000|2022-04-04 14:59:40|49.86|47.46|49.93|47.53|49.93|47.53|49.86|47.46|0
1649084390000|2022-04-04 14:59:50|49.86|47.46|49.86|47.46|49.86|47.46|49.86|47.46|0
1649084400000|2022-04-04 15:00:00|50|47.6|49.72|47.32|50|47.6|49.72|47.32|0
1649084410000|2022-04-04 15:00:10|49.79|47.39|49.93|47.53|49.93|47.53|49.79|47.39|0
1649084420000|2022-04-04 15:00:20|50|47.6|50|47.6|50.13|47.73|50|47.6|0
1649084430000|2022-04-04 15:00:30|50.13|47.73|50.2|47.8|50.2|47.8|50.13|47.73|0
1649084440000|2022-04-04 15:00:40|50.27|47.87|50.55|48.15|50.55|48.15|50.27|47.87|0
1649084450000|2022-04-04 15:00:50|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1649084460000|2022-04-04 15:01:00|50.68|48.28|50.75|48.35|50.75|48.35|50.61|48.21|0
1649084470000|2022-04-04 15:01:10|50.79|48.39|50.96|48.56|50.96|48.56|50.79|48.39|0
1649084480000|2022-04-04 15:01:20|50.89|48.49|50.96|48.56|50.96|48.56|50.89|48.49|0
1649084490000|2022-04-04 15:01:30|51.1|48.7|51.17|48.77|51.17|48.77|51.1|48.7|0
1649084500000|2022-04-04 15:01:40|51.24|48.84|51.38|48.98|51.38|48.98|51.24|48.84|0
1649084510000|2022-04-04 15:01:50|51.52|49.12|51.45|49.05|51.59|49.19|51.45|49.05|0
1649084520000|2022-04-04 15:02:00|51.38|48.98|51.45|49.05|51.73|49.33|51.38|48.98|0
1649084530000|2022-04-04 15:02:10|51.38|48.98|51.17|48.77|51.38|48.98|51.17|48.77|0
1649084540000|2022-04-04 15:02:20|51.1|48.7|51.17|48.77|51.17|48.77|51.03|48.63|0
1649084550000|2022-04-04 15:02:30|51.1|48.7|50.89|48.49|51.1|48.7|50.89|48.49|0
1649084560000|2022-04-04 15:02:40|50.96|48.56|50.89|48.49|50.96|48.56|50.89|48.49|0
1649084570000|2022-04-04 15:02:50|51.03|48.63|51.1|48.7|51.1|48.7|51.03|48.63|0
1649084580000|2022-04-04 15:03:00|51.38|48.98|51.45|49.05|51.52|49.12|51.38|48.98|0
1649084590000|2022-04-04 15:03:10|51.31|48.91|51.45|49.05|51.45|49.05|51.24|48.84|0
1649084600000|2022-04-04 15:03:20|51.38|48.98|51.59|49.19|51.66|49.26|51.38|48.98|0
1649084610000|2022-04-04 15:03:30|51.62|49.22|51.59|49.19|51.62|49.22|51.52|49.12|0
1649084620000|2022-04-04 15:03:40|51.58|49.18|51.45|49.05|51.58|49.18|51.45|49.05|0
1649084630000|2022-04-04 15:03:50|51.38|48.98|51.31|48.91|51.45|49.05|51.31|48.91|0
1649084640000|2022-04-04 15:04:00|51.24|48.84|51.17|48.77|51.31|48.91|51.1|48.7|0
1649084650000|2022-04-04 15:04:10|51.1|48.7|51.38|48.98|51.38|48.98|51.1|48.7|0
1649084660000|2022-04-04 15:04:20|51.44|49.04|51.44|49.04|51.44|49.04|51.44|49.04|0
1649084670000|2022-04-04 15:04:30|51.38|48.98|51.44|49.04|51.44|49.04|51.38|48.98|0
1649084680000|2022-04-04 15:04:40|51.48|49.08|51.51|49.11|51.51|49.11|51.48|49.08|0
1649084700000|2022-04-04 15:05:00|51.44|49.04|51.51|49.11|51.51|49.11|51.37|48.97|0
1649084710000|2022-04-04 15:05:10|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1649084720000|2022-04-04 15:05:20|51.44|49.04|51.44|49.04|51.44|49.04|51.44|49.04|0
1649084730000|2022-04-04 15:05:30|51.51|49.11|51.58|49.18|51.58|49.18|51.51|49.11|0
1649084740000|2022-04-04 15:05:40|51.51|49.11|51.65|49.25|51.65|49.25|51.51|49.11|0
1649084750000|2022-04-04 15:05:50|51.58|49.18|51.51|49.11|51.65|49.25|51.51|49.11|0
1649084760000|2022-04-04 15:06:00|51.44|49.04|51.37|48.97|51.44|49.04|51.24|48.84|0
1649084770000|2022-04-04 15:06:10|51.3|48.9|51.37|48.97|51.37|48.97|51.3|48.9|0
1649084780000|2022-04-04 15:06:20|51.44|49.04|51.44|49.04|51.44|49.04|51.44|49.04|0
1649084790000|2022-04-04 15:06:30|51.51|49.11|51.65|49.25|51.65|49.25|51.51|49.11|0
1649084800000|2022-04-04 15:06:40|51.72|49.32|51.86|49.46|51.86|49.46|51.72|49.32|0
1649084810000|2022-04-04 15:06:50|52|49.6|52|49.6|52|49.6|52|49.6|0
1649084820000|2022-04-04 15:07:00|52.07|49.67|52.14|49.74|52.14|49.74|52.07|49.67|0
1649084830000|2022-04-04 15:07:10|52.11|49.71|52.62|50.22|52.76|50.36|52.11|49.71|0
1649084840000|2022-04-04 15:07:20|52.54|50.14|52.54|50.14|52.62|50.22|52.54|50.14|0
1649084850000|2022-04-04 15:07:30|52.62|50.22|51.23|48.83|52.62|50.22|51.23|48.83|0
1649084870000|2022-04-04 15:07:50|51.16|48.76|51.09|48.69|51.16|48.76|51.02|48.62|0
1649084880000|2022-04-04 15:08:00|51.12|48.72|50.81|48.41|51.16|48.76|50.81|48.41|0
1649084890000|2022-04-04 15:08:10|50.95|48.55|50.81|48.41|50.95|48.55|50.81|48.41|0
1649084900000|2022-04-04 15:08:20|50.88|48.48|50.88|48.48|50.88|48.48|50.81|48.41|0
1649084920000|2022-04-04 15:08:40|50.81|48.41|50.95|48.55|50.95|48.55|50.81|48.41|0
1649084930000|2022-04-04 15:08:50|51.02|48.62|51.02|48.62|51.02|48.62|51.02|48.62|0
1649084940000|2022-04-04 15:09:00|50.95|48.55|50.81|48.41|50.95|48.55|50.81|48.41|0
1649084950000|2022-04-04 15:09:10|50.74|48.34|50.81|48.41|50.88|48.48|50.74|48.34|0
1649084960000|2022-04-04 15:09:20|50.91|48.51|51.02|48.62|51.02|48.62|50.91|48.51|0
1649084970000|2022-04-04 15:09:30|50.95|48.55|50.95|48.55|50.95|48.55|50.88|48.48|0
1649084980000|2022-04-04 15:09:40|51.16|48.76|51.02|48.62|51.16|48.76|51.02|48.62|0
1649084990000|2022-04-04 15:09:50|51.05|48.65|51.02|48.62|51.05|48.65|51.02|48.62|0
1649085000000|2022-04-04 15:10:00|51.09|48.69|50.67|48.27|51.09|48.69|50.67|48.27|0
1649085010000|2022-04-04 15:10:10|50.6|48.2|50.67|48.27|50.67|48.27|50.6|48.2|0
1649085020000|2022-04-04 15:10:20|50.74|48.34|51.02|48.62|51.02|48.62|50.74|48.34|0
1649085030000|2022-04-04 15:10:30|50.81|48.41|50.74|48.34|50.81|48.41|50.67|48.27|0
1649085040000|2022-04-04 15:10:40|50.67|48.27|50.67|48.27|50.67|48.27|50.6|48.2|0
1649085050000|2022-04-04 15:10:50|50.6|48.2|50.6|48.2|50.6|48.2|50.6|48.2|0
1649085060000|2022-04-04 15:11:00|50.53|48.13|50.6|48.2|50.67|48.27|50.53|48.13|0
1649085070000|2022-04-04 15:11:10|50.46|48.06|50.53|48.13|50.6|48.2|50.46|48.06|0
1649085080000|2022-04-04 15:11:20|50.6|48.2|50.5|48.1|50.6|48.2|50.5|48.1|0
1649085090000|2022-04-04 15:11:30|50.53|48.13|50.39|47.99|50.53|48.13|50.39|47.99|0
1649085100000|2022-04-04 15:11:40|50.53|48.13|50.6|48.2|50.6|48.2|50.53|48.13|0
1649085110000|2022-04-04 15:11:50|50.67|48.27|50.67|48.27|50.74|48.34|50.67|48.27|0
1649085120000|2022-04-04 15:12:00|50.6|48.2|50.32|47.92|50.6|48.2|50.32|47.92|0
1649085130000|2022-04-04 15:12:10|50.26|47.86|50.19|47.79|50.26|47.86|50.19|47.79|0
1649085140000|2022-04-04 15:12:20|50.32|47.92|50.26|47.86|50.46|48.06|50.26|47.86|0
1649085150000|2022-04-04 15:12:30|50.22|47.82|50.19|47.79|50.26|47.86|50.19|47.79|0
1649085160000|2022-04-04 15:12:40|50.25|47.85|50.19|47.79|50.25|47.85|50.19|47.79|0
1649085170000|2022-04-04 15:12:50|50.12|47.72|50.12|47.72|50.12|47.72|50.12|47.72|0
1649085180000|2022-04-04 15:13:00|50.05|47.65|50.12|47.72|50.19|47.79|50.05|47.65|0
1649085190000|2022-04-04 15:13:10|49.98|47.58|50.05|47.65|50.05|47.65|49.98|47.58|0
1649085200000|2022-04-04 15:13:20|49.98|47.58|49.98|47.58|50.05|47.65|49.98|47.58|0
1649085210000|2022-04-04 15:13:30|50.05|47.65|50.12|47.72|50.12|47.72|50.05|47.65|0
1649085220000|2022-04-04 15:13:40|50.19|47.79|50.25|47.85|50.32|47.92|50.19|47.79|0
1649085230000|2022-04-04 15:13:50|50.19|47.79|50.53|48.13|50.53|48.13|50.19|47.79|0
1649085240000|2022-04-04 15:14:00|50.46|48.06|50.32|47.92|50.46|48.06|50.32|47.92|0
1649085250000|2022-04-04 15:14:10|50.46|48.06|50.39|47.99|50.46|48.06|50.39|47.99|0
1649085260000|2022-04-04 15:14:20|50.46|48.06|50.6|48.2|50.6|48.2|50.46|48.06|0
1649085270000|2022-04-04 15:14:30|50.67|48.27|50.67|48.27|50.74|48.34|50.67|48.27|0
1649085280000|2022-04-04 15:14:40|50.74|48.34|50.53|48.13|50.74|48.34|50.53|48.13|0
1649085290000|2022-04-04 15:14:50|50.46|48.06|50.53|48.13|50.53|48.13|50.46|48.06|0
1649085300000|2022-04-04 15:15:00|50.6|48.2|50.53|48.13|50.6|48.2|50.46|48.06|0
1649085310000|2022-04-04 15:15:10|50.46|48.06|50.53|48.13|50.56|48.16|50.46|48.06|0
1649085320000|2022-04-04 15:15:20|50.6|48.2|50.25|47.85|50.6|48.2|50.18|47.78|0
1649085330000|2022-04-04 15:15:30|50.18|47.78|50.18|47.78|50.25|47.85|50.18|47.78|0
1649085340000|2022-04-04 15:15:40|50.25|47.85|50.32|47.92|50.32|47.92|50.18|47.78|0
1649085350000|2022-04-04 15:15:50|50.25|47.85|50.18|47.78|50.25|47.85|50.18|47.78|0
1649085360000|2022-04-04 15:16:00|50.12|47.72|50.18|47.78|50.25|47.85|50.12|47.72|0
1649085370000|2022-04-04 15:16:10|50.12|47.72|50.12|47.72|50.12|47.72|50.12|47.72|0
1649085380000|2022-04-04 15:16:20|50.05|47.65|50.12|47.72|50.12|47.72|50.05|47.65|0
1649085390000|2022-04-04 15:16:30|50.05|47.65|50.12|47.72|50.12|47.72|50.05|47.65|0
1649085400000|2022-04-04 15:16:40|50.18|47.78|50.25|47.85|50.25|47.85|50.18|47.78|0
1649085410000|2022-04-04 15:16:50|50.18|47.78|50.32|47.92|50.32|47.92|50.18|47.78|0
1649085420000|2022-04-04 15:17:00|50.46|48.06|50.39|47.99|50.46|48.06|50.39|47.99|0
1649085430000|2022-04-04 15:17:10|50.46|48.06|50.6|48.2|50.6|48.2|50.46|48.06|0
1649085440000|2022-04-04 15:17:20|50.53|48.13|50.39|47.99|50.53|48.13|50.39|47.99|0
1649085450000|2022-04-04 15:17:30|50.32|47.92|50.25|47.85|50.39|47.99|50.25|47.85|0
1649085460000|2022-04-04 15:17:40|50.18|47.78|50.18|47.78|50.18|47.78|50.11|47.71|0
1649085470000|2022-04-04 15:17:50|50.11|47.71|50.11|47.71|50.11|47.71|50.05|47.65|0
1649085480000|2022-04-04 15:18:00|50.18|47.78|50.25|47.85|50.25|47.85|50.18|47.78|0
1649085490000|2022-04-04 15:18:10|50.32|47.92|50.39|47.99|50.39|47.99|50.32|47.92|0
1649085500000|2022-04-04 15:18:20|50.32|47.92|50.25|47.85|50.32|47.92|50.25|47.85|0
1649085510000|2022-04-04 15:18:30|50.39|47.99|50.46|48.06|50.46|48.06|50.35|47.95|0
1649085520000|2022-04-04 15:18:40|50.53|48.13|50.6|48.2|50.6|48.2|50.53|48.13|0
1649085530000|2022-04-04 15:18:50|50.53|48.13|50.46|48.06|50.53|48.13|50.46|48.06|0
1649085540000|2022-04-04 15:19:00|50.53|48.13|50.67|48.27|50.67|48.27|50.53|48.13|0
1649085550000|2022-04-04 15:19:10|50.46|48.06|50.46|48.06|50.53|48.13|50.46|48.06|0
1649085560000|2022-04-04 15:19:20|50.53|48.13|50.6|48.2|50.67|48.27|50.53|48.13|0
1649085570000|2022-04-04 15:19:30|50.56|48.16|50.53|48.13|50.56|48.16|50.46|48.06|0
1649085580000|2022-04-04 15:19:40|50.46|48.06|50.6|48.2|50.6|48.2|50.46|48.06|0
1649085590000|2022-04-04 15:19:50|50.56|48.16|50.6|48.2|50.6|48.2|50.53|48.13|0
1649085600000|2022-04-04 15:20:00|50.32|47.92|50.39|47.99|50.39|47.99|50.25|47.85|0
1649085610000|2022-04-04 15:20:10|50.32|47.92|50.46|48.06|50.46|48.06|50.32|47.92|0
1649085620000|2022-04-04 15:20:20|50.39|47.99|50.25|47.85|50.39|47.99|50.18|47.78|0
1649085630000|2022-04-04 15:20:30|50.32|47.92|50.18|47.78|50.32|47.92|50.18|47.78|0
1649085640000|2022-04-04 15:20:40|50.25|47.85|50.46|48.06|50.46|48.06|50.25|47.85|0
1649085650000|2022-04-04 15:20:50|50.53|48.13|50.39|47.99|50.53|48.13|50.39|47.99|0
1649085660000|2022-04-04 15:21:00|50.46|48.06|50.25|47.85|50.46|48.06|50.25|47.85|0
1649085670000|2022-04-04 15:21:10|50.39|47.99|50.39|47.99|50.39|47.99|50.32|47.92|0
1649085680000|2022-04-04 15:21:20|50.46|48.06|50.6|48.2|50.6|48.2|50.46|48.06|0
1649085690000|2022-04-04 15:21:30|50.53|48.13|50.6|48.2|50.6|48.2|50.53|48.13|0
1649085700000|2022-04-04 15:21:40|50.67|48.27|50.6|48.2|50.74|48.34|50.6|48.2|0
1649085710000|2022-04-04 15:21:50|50.67|48.27|50.67|48.27|50.74|48.34|50.67|48.27|0
1649085720000|2022-04-04 15:22:00|50.74|48.34|50.67|48.27|50.74|48.34|50.67|48.27|0
1649085730000|2022-04-04 15:22:10|50.74|48.34|50.46|48.06|50.74|48.34|50.46|48.06|0
1649085740000|2022-04-04 15:22:20|50.53|48.13|50.46|48.06|50.53|48.13|50.46|48.06|0
1649085750000|2022-04-04 15:22:30|50.56|48.16|50.6|48.2|50.6|48.2|50.56|48.16|0
1649085760000|2022-04-04 15:22:40|50.67|48.27|50.67|48.27|50.73|48.33|50.67|48.27|0
1649085770000|2022-04-04 15:22:50|50.73|48.33|50.6|48.2|50.73|48.33|50.6|48.2|0
1649085780000|2022-04-04 15:23:00|50.67|48.27|50.67|48.27|50.67|48.27|50.6|48.2|0
1649085790000|2022-04-04 15:23:10|50.6|48.2|50.67|48.27|50.67|48.27|50.6|48.2|0
1649085800000|2022-04-04 15:23:20|50.73|48.33|50.67|48.27|50.73|48.33|50.63|48.23|0
1649085810000|2022-04-04 15:23:30|50.7|48.3|50.53|48.13|50.7|48.3|50.53|48.13|0
1649085820000|2022-04-04 15:23:40|50.6|48.2|50.6|48.2|50.6|48.2|50.6|48.2|0
1649085830000|2022-04-04 15:23:50|50.53|48.13|50.46|48.06|50.53|48.13|50.46|48.06|0
1649085840000|2022-04-04 15:24:00|50.53|48.13|50.66|48.26|50.66|48.26|50.53|48.13|0
1649085850000|2022-04-04 15:24:10|50.6|48.2|50.46|48.06|50.6|48.2|50.46|48.06|0
1649085860000|2022-04-04 15:24:20|50.6|48.2|50.6|48.2|50.66|48.26|50.6|48.2|0
1649085870000|2022-04-04 15:24:30|50.66|48.26|50.73|48.33|50.73|48.33|50.66|48.26|0
1649085880000|2022-04-04 15:24:40|50.66|48.26|50.73|48.33|50.73|48.33|50.66|48.26|0
1649085890000|2022-04-04 15:24:50|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1649085900000|2022-04-04 15:25:00|50.94|48.54|51.08|48.68|51.08|48.68|50.94|48.54|0
1649085910000|2022-04-04 15:25:10|50.94|48.54|50.59|48.19|50.94|48.54|50.59|48.19|0
1649085920000|2022-04-04 15:25:20|50.53|48.13|50.66|48.26|50.66|48.26|50.53|48.13|0
1649085930000|2022-04-04 15:25:30|50.59|48.19|50.66|48.26|50.66|48.26|50.59|48.19|0
1649085940000|2022-04-04 15:25:40|50.63|48.23|50.66|48.26|50.66|48.26|50.59|48.19|0
1649085950000|2022-04-04 15:25:50|50.59|48.19|50.66|48.26|50.66|48.26|50.56|48.16|0
1649085960000|2022-04-04 15:26:00|50.73|48.33|50.53|48.13|50.73|48.33|50.53|48.13|0
1649085970000|2022-04-04 15:26:10|50.46|48.06|50.63|48.23|50.63|48.23|50.46|48.06|0
1649085980000|2022-04-04 15:26:20|50.59|48.19|50.59|48.19|50.59|48.19|50.53|48.13|0
1649085990000|2022-04-04 15:26:30|50.66|48.26|50.73|48.33|50.73|48.33|50.66|48.26|0
1649086000000|2022-04-04 15:26:40|50.66|48.26|50.66|48.26|50.73|48.33|50.66|48.26|0
1649086010000|2022-04-04 15:26:50|50.73|48.33|50.7|48.3|50.73|48.33|50.7|48.3|0
1649086020000|2022-04-04 15:27:00|50.8|48.4|50.87|48.47|50.87|48.47|50.73|48.33|0
1649086030000|2022-04-04 15:27:10|50.94|48.54|50.94|48.54|50.97|48.57|50.94|48.54|0
1649086040000|2022-04-04 15:27:20|51.01|48.61|50.94|48.54|51.01|48.61|50.94|48.54|0
1649086050000|2022-04-04 15:27:30|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1649086060000|2022-04-04 15:27:40|50.73|48.33|50.8|48.4|50.8|48.4|50.73|48.33|0
1649086070000|2022-04-04 15:27:50|50.87|48.47|50.77|48.37|50.87|48.47|50.77|48.37|0
1649086080000|2022-04-04 15:28:00|50.73|48.33|50.66|48.26|50.73|48.33|50.66|48.26|0
1649086090000|2022-04-04 15:28:10|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1649086100000|2022-04-04 15:28:20|50.94|48.54|50.8|48.4|50.94|48.54|50.8|48.4|0
1649086110000|2022-04-04 15:28:30|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1649086120000|2022-04-04 15:28:40|50.94|48.54|50.94|48.54|51.01|48.61|50.94|48.54|0
1649086130000|2022-04-04 15:28:50|51.01|48.61|51.08|48.68|51.08|48.68|51.01|48.61|0
1649086140000|2022-04-04 15:29:00|51.01|48.61|51.15|48.75|51.15|48.75|51.01|48.61|0
1649086150000|2022-04-04 15:29:10|51.08|48.68|51.22|48.82|51.22|48.82|51.08|48.68|0
1649086160000|2022-04-04 15:29:20|51.15|48.75|51.08|48.68|51.15|48.75|51.08|48.68|0
1649086170000|2022-04-04 15:29:30|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1649086180000|2022-04-04 15:29:40|51.01|48.61|51.08|48.68|51.08|48.68|51.01|48.61|0
1649086190000|2022-04-04 15:29:50|51.15|48.75|51.15|48.75|51.15|48.75|51.08|48.68|0
1649086200000|2022-04-04 15:30:00|51.22|48.82|51.15|48.75|51.22|48.82|51.08|48.68|0
1649086210000|2022-04-04 15:30:10|51.22|48.82|51.15|48.75|51.22|48.82|51.15|48.75|0
1649086220000|2022-04-04 15:30:20|51.08|48.68|51.22|48.82|51.22|48.82|51.08|48.68|0
1649086230000|2022-04-04 15:30:30|51.15|48.75|51.36|48.96|51.36|48.96|51.15|48.75|0
1649086240000|2022-04-04 15:30:40|51.43|49.03|51.43|49.03|51.43|49.03|51.43|49.03|0
1649086250000|2022-04-04 15:30:50|51.5|49.1|51.36|48.96|51.5|49.1|51.36|48.96|0
1649086260000|2022-04-04 15:31:00|51.22|48.82|51.08|48.68|51.22|48.82|51.08|48.68|0
1649086270000|2022-04-04 15:31:10|51.15|48.75|51.57|49.17|51.57|49.17|51.15|48.75|0
1649086280000|2022-04-04 15:31:20|51.5|49.1|51.57|49.17|51.57|49.17|51.5|49.1|0
1649086290000|2022-04-04 15:31:30|51.5|49.1|51.5|49.1|51.57|49.17|51.5|49.1|0
1649086310000|2022-04-04 15:31:50|51.53|49.13|51.57|49.17|51.57|49.17|51.53|49.13|0
1649086320000|2022-04-04 15:32:00|51.64|49.24|51.71|49.31|51.71|49.31|51.64|49.24|0
1649086340000|2022-04-04 15:32:20|51.78|49.38|51.57|49.17|51.78|49.38|51.57|49.17|0
1649086360000|2022-04-04 15:32:40|51.5|49.1|51.36|48.96|51.5|49.1|51.36|48.96|0
1649086370000|2022-04-04 15:32:50|51.29|48.89|51.15|48.75|51.29|48.89|51.15|48.75|0
1649086380000|2022-04-04 15:33:00|51.22|48.82|51.22|48.82|51.29|48.89|51.22|48.82|0
1649086390000|2022-04-04 15:33:10|51.15|48.75|51.15|48.75|51.15|48.75|51.08|48.68|0
1649086400000|2022-04-04 15:33:20|51.08|48.68|51.08|48.68|51.15|48.75|51.08|48.68|0
1649086410000|2022-04-04 15:33:30|51.01|48.61|51.01|48.61|51.01|48.61|50.94|48.54|0
1649086420000|2022-04-04 15:33:40|50.94|48.54|51.01|48.61|51.01|48.61|50.94|48.54|0
1649086430000|2022-04-04 15:33:50|51.15|48.75|51.15|48.75|51.22|48.82|51.15|48.75|0
1649086440000|2022-04-04 15:34:00|50.94|48.54|50.87|48.47|50.94|48.54|50.87|48.47|0
1649086450000|2022-04-04 15:34:10|51.01|48.61|51.01|48.61|51.01|48.61|51.01|48.61|0
1649086460000|2022-04-04 15:34:20|50.94|48.54|51.08|48.68|51.08|48.68|50.94|48.54|0
1649086470000|2022-04-04 15:34:30|51.01|48.61|51.15|48.75|51.15|48.75|51.01|48.61|0
1649086480000|2022-04-04 15:34:40|51.22|48.82|51.08|48.68|51.22|48.82|51.08|48.68|0
1649086490000|2022-04-04 15:34:50|51.01|48.61|51.08|48.68|51.08|48.68|51.01|48.61|0
1649086500000|2022-04-04 15:35:00|51.01|48.61|50.8|48.4|51.01|48.61|50.8|48.4|0
1649086510000|2022-04-04 15:35:10|50.87|48.47|50.94|48.54|50.94|48.54|50.87|48.47|0
1649086520000|2022-04-04 15:35:20|51.01|48.61|50.94|48.54|51.01|48.61|50.94|48.54|0
1649086530000|2022-04-04 15:35:30|51.15|48.75|51.15|48.75|51.29|48.89|51.15|48.75|0
1649086540000|2022-04-04 15:35:40|51.08|48.68|51.01|48.61|51.08|48.68|50.94|48.54|0
1649086550000|2022-04-04 15:35:50|50.94|48.54|51.08|48.68|51.08|48.68|50.94|48.54|0
1649086560000|2022-04-04 15:36:00|51.01|48.61|50.94|48.54|51.01|48.61|50.94|48.54|0
1649086570000|2022-04-04 15:36:10|50.87|48.47|51.01|48.61|51.01|48.61|50.87|48.47|0
1649086580000|2022-04-04 15:36:20|51.08|48.68|51.15|48.75|51.15|48.75|51.08|48.68|0
1649086590000|2022-04-04 15:36:30|51.08|48.68|51.01|48.61|51.08|48.68|51.01|48.61|0
1649086600000|2022-04-04 15:36:40|50.97|48.57|50.94|48.54|51.01|48.61|50.94|48.54|0
1649086610000|2022-04-04 15:36:50|51.01|48.61|50.97|48.57|51.01|48.61|50.94|48.54|0
1649086620000|2022-04-04 15:37:00|51.01|48.61|50.94|48.54|51.01|48.61|50.94|48.54|0
1649086630000|2022-04-04 15:37:10|50.87|48.47|50.45|48.05|50.87|48.47|50.45|48.05|0
1649086640000|2022-04-04 15:37:20|50.52|48.12|50.45|48.05|50.59|48.19|50.45|48.05|0
1649086650000|2022-04-04 15:37:30|50.52|48.12|50.38|47.98|50.52|48.12|50.38|47.98|0
1649086670000|2022-04-04 15:37:50|50.45|48.05|50.38|47.98|50.45|48.05|50.38|47.98|0
1649086680000|2022-04-04 15:38:00|50.45|48.05|50.66|48.26|50.66|48.26|50.45|48.05|0
1649086690000|2022-04-04 15:38:10|50.52|48.12|50.38|47.98|50.52|48.12|50.38|47.98|0
1649086700000|2022-04-04 15:38:20|50.52|48.12|50.38|47.98|50.52|48.12|50.38|47.98|0
1649086710000|2022-04-04 15:38:30|50.31|47.91|50.45|48.05|50.45|48.05|50.31|47.91|0
1649086720000|2022-04-04 15:38:40|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1649086730000|2022-04-04 15:38:50|50.45|48.05|50.45|48.05|50.45|48.05|50.38|47.98|0
1649086740000|2022-04-04 15:39:00|50.52|48.12|50.45|48.05|50.52|48.12|50.38|47.98|0
1649086750000|2022-04-04 15:39:10|50.38|47.98|50.59|48.19|50.59|48.19|50.38|47.98|0
1649086760000|2022-04-04 15:39:20|50.52|48.12|50.52|48.12|50.52|48.12|50.52|48.12|0
1649086770000|2022-04-04 15:39:30|50.59|48.19|50.8|48.4|50.8|48.4|50.59|48.19|0
1649086780000|2022-04-04 15:39:40|50.87|48.47|50.94|48.54|50.94|48.54|50.87|48.47|0
1649086790000|2022-04-04 15:39:50|51.01|48.61|51.01|48.61|51.01|48.61|51.01|48.61|0
1649086800000|2022-04-04 15:40:00|50.87|48.47|51.01|48.61|51.01|48.61|50.87|48.47|0
1649086810000|2022-04-04 15:40:10|50.97|48.57|51|48.6|51|48.6|50.97|48.57|0
1649086820000|2022-04-04 15:40:20|50.94|48.54|51|48.6|51.07|48.67|50.94|48.54|0
1649086830000|2022-04-04 15:40:30|50.94|48.54|50.87|48.47|50.94|48.54|50.87|48.47|0
1649086840000|2022-04-04 15:40:40|51|48.6|50.94|48.54|51|48.6|50.87|48.47|0
1649086850000|2022-04-04 15:40:50|51|48.6|51|48.6|51|48.6|50.93|48.53|0
1649086860000|2022-04-04 15:41:00|51.07|48.67|50.93|48.53|51.07|48.67|50.93|48.53|0
1649086870000|2022-04-04 15:41:10|50.9|48.5|50.93|48.53|50.93|48.53|50.87|48.47|0
1649086880000|2022-04-04 15:41:20|51|48.6|51|48.6|51|48.6|51|48.6|0
1649086890000|2022-04-04 15:41:30|50.93|48.53|51|48.6|51|48.6|50.9|48.5|0
1649086910000|2022-04-04 15:41:50|51.14|48.74|51.21|48.81|51.21|48.81|51.14|48.74|0
1649086920000|2022-04-04 15:42:00|51.14|48.74|51|48.6|51.14|48.74|51|48.6|0
1649086930000|2022-04-04 15:42:10|50.93|48.53|51.07|48.67|51.07|48.67|50.93|48.53|0
1649086940000|2022-04-04 15:42:20|51|48.6|50.93|48.53|51.07|48.67|50.93|48.53|0
1649086950000|2022-04-04 15:42:30|51|48.6|51|48.6|51|48.6|51|48.6|0
1649086960000|2022-04-04 15:42:40|50.97|48.57|50.93|48.53|50.97|48.57|50.93|48.53|0
1649086970000|2022-04-04 15:42:50|50.86|48.46|50.86|48.46|50.93|48.53|50.86|48.46|0
1649086980000|2022-04-04 15:43:00|50.93|48.53|50.79|48.39|50.93|48.53|50.79|48.39|0
1649086990000|2022-04-04 15:43:10|50.86|48.46|51.14|48.74|51.14|48.74|50.86|48.46|0
1649087000000|2022-04-04 15:43:20|51.07|48.67|51.14|48.74|51.14|48.74|51.07|48.67|0
1649087010000|2022-04-04 15:43:30|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1649087020000|2022-04-04 15:43:40|51.14|48.74|51.14|48.74|51.14|48.74|51.14|48.74|0
1649087030000|2022-04-04 15:43:50|51|48.6|50.93|48.53|51|48.6|50.93|48.53|0
1649087040000|2022-04-04 15:44:00|51|48.6|51|48.6|51.07|48.67|51|48.6|0
1649087050000|2022-04-04 15:44:10|51.11|48.71|51|48.6|51.14|48.74|51|48.6|0
1649087060000|2022-04-04 15:44:20|50.93|48.53|51.07|48.67|51.07|48.67|50.93|48.53|0
1649087070000|2022-04-04 15:44:30|51.14|48.74|51.14|48.74|51.14|48.74|51.14|48.74|0
1649087080000|2022-04-04 15:44:40|51.07|48.67|50.93|48.53|51.07|48.67|50.93|48.53|0
1649087090000|2022-04-04 15:44:50|51|48.6|50.93|48.53|51|48.6|50.93|48.53|0
1649087100000|2022-04-04 15:45:00|51|48.6|50.86|48.46|51.07|48.67|50.86|48.46|0
1649087110000|2022-04-04 15:45:10|50.79|48.39|50.72|48.32|50.79|48.39|50.72|48.32|0
1649087120000|2022-04-04 15:45:20|50.79|48.39|50.79|48.39|50.79|48.39|50.72|48.32|0
1649087130000|2022-04-04 15:45:30|50.72|48.32|51|48.6|51|48.6|50.72|48.32|0
1649087140000|2022-04-04 15:45:40|51.07|48.67|51.21|48.81|51.21|48.81|51.07|48.67|0
1649087150000|2022-04-04 15:45:50|51.28|48.88|51.35|48.95|51.35|48.95|51.28|48.88|0
1649087160000|2022-04-04 15:46:00|51.42|49.02|51.42|49.02|51.42|49.02|51.42|49.02|0
1649087170000|2022-04-04 15:46:10|51.49|49.09|51.91|49.51|51.91|49.51|51.49|49.09|0
1649087180000|2022-04-04 15:46:20|51.77|49.37|51.77|49.37|51.77|49.37|51.7|49.3|0
1649087190000|2022-04-04 15:46:30|51.7|49.3|51.7|49.3|51.7|49.3|51.7|49.3|0
1649087200000|2022-04-04 15:46:40|51.63|49.23|51.7|49.3|51.7|49.3|51.63|49.23|0
1649087210000|2022-04-04 15:46:50|51.63|49.23|51.49|49.09|51.63|49.23|51.49|49.09|0
1649087220000|2022-04-04 15:47:00|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1649087230000|2022-04-04 15:47:10|51.49|49.09|51.49|49.09|51.49|49.09|51.35|48.95|0
1649087240000|2022-04-04 15:47:20|51.56|49.16|51.63|49.23|51.63|49.23|51.56|49.16|0
1649087250000|2022-04-04 15:47:30|51.7|49.3|51.84|49.44|51.84|49.44|51.7|49.3|0
1649087260000|2022-04-04 15:47:40|51.98|49.58|51.91|49.51|51.98|49.58|51.84|49.44|0
1649087270000|2022-04-04 15:47:50|51.98|49.58|51.08|48.68|51.98|49.58|51.08|48.68|0
1649087280000|2022-04-04 15:48:00|51.15|48.75|51.22|48.82|51.22|48.82|51.08|48.68|0
1649087290000|2022-04-04 15:48:10|51.29|48.89|51.15|48.75|51.29|48.89|51.15|48.75|0
1649087300000|2022-04-04 15:48:20|51.22|48.82|51.29|48.89|51.29|48.89|51.22|48.82|0
1649087310000|2022-04-04 15:48:30|51.32|48.92|51.15|48.75|51.36|48.96|51.15|48.75|0
1649087320000|2022-04-04 15:48:40|51.22|48.82|51.22|48.82|51.22|48.82|51.15|48.75|0
1649087330000|2022-04-04 15:48:50|51.15|48.75|51.15|48.75|51.15|48.75|51.15|48.75|0
1649087340000|2022-04-04 15:49:00|51.08|48.68|51.01|48.61|51.08|48.68|51.01|48.61|0
1649087350000|2022-04-04 15:49:10|51.15|48.75|51.22|48.82|51.22|48.82|51.15|48.75|0
1649087360000|2022-04-04 15:49:20|51.29|48.89|51.01|48.61|51.29|48.89|51.01|48.61|0
1649087370000|2022-04-04 15:49:30|51.22|48.82|51.15|48.75|51.22|48.82|51.15|48.75|0
1649087380000|2022-04-04 15:49:40|51.08|48.68|51.15|48.75|51.15|48.75|51.08|48.68|0
1649087390000|2022-04-04 15:49:50|51.08|48.68|51.08|48.68|51.08|48.68|51.08|48.68|0
1649087400000|2022-04-04 15:50:00|51.01|48.61|51.15|48.75|51.15|48.75|51.01|48.61|0
1649087410000|2022-04-04 15:50:10|51.22|48.82|51.22|48.82|51.22|48.82|51.22|48.82|0
1649087420000|2022-04-04 15:50:20|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1649087430000|2022-04-04 15:50:30|51.36|48.96|51.29|48.89|51.36|48.96|51.29|48.89|0
1649087440000|2022-04-04 15:50:40|51.36|48.96|51.29|48.89|51.36|48.96|51.22|48.82|0
1649087450000|2022-04-04 15:50:50|51.22|48.82|51.15|48.75|51.22|48.82|51.15|48.75|0
1649087460000|2022-04-04 15:51:00|51.01|48.61|51.08|48.68|51.08|48.68|51.01|48.61|0
1649087470000|2022-04-04 15:51:10|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1649087480000|2022-04-04 15:51:20|51.01|48.61|50.87|48.47|51.01|48.61|50.87|48.47|0
1649087490000|2022-04-04 15:51:30|51.01|48.61|50.94|48.54|51.01|48.61|50.94|48.54|0
1649087500000|2022-04-04 15:51:40|51.01|48.61|50.94|48.54|51.01|48.61|50.87|48.47|0
1649087510000|2022-04-04 15:51:50|50.9|48.5|50.94|48.54|50.94|48.54|50.9|48.5|0
1649087520000|2022-04-04 15:52:00|50.87|48.47|51.15|48.75|51.15|48.75|50.87|48.47|0
1649087530000|2022-04-04 15:52:10|51.01|48.61|51.01|48.61|51.08|48.68|51.01|48.61|0
1649087540000|2022-04-04 15:52:20|51.08|48.68|51.08|48.68|51.08|48.68|51.08|48.68|0
1649087550000|2022-04-04 15:52:30|51.01|48.61|51.08|48.68|51.08|48.68|51.01|48.61|0
1649087560000|2022-04-04 15:52:40|51.15|48.75|51.15|48.75|51.15|48.75|51.08|48.68|0
1649087570000|2022-04-04 15:52:50|51.22|48.82|51.29|48.89|51.29|48.89|51.22|48.82|0
1649087580000|2022-04-04 15:53:00|51.22|48.82|51.29|48.89|51.29|48.89|51.22|48.82|0
1649087590000|2022-04-04 15:53:10|51.36|48.96|51.36|48.96|51.36|48.96|51.29|48.89|0
1649087600000|2022-04-04 15:53:20|51.43|49.03|51.29|48.89|51.43|49.03|51.29|48.89|0
1649087610000|2022-04-04 15:53:30|51.22|48.82|51.29|48.89|51.29|48.89|51.15|48.75|0
1649087620000|2022-04-04 15:53:40|51.43|49.03|51.5|49.1|51.5|49.1|51.43|49.03|0
1649087630000|2022-04-04 15:53:50|51.43|49.03|51.43|49.03|51.43|49.03|51.36|48.96|0
1649087640000|2022-04-04 15:54:00|51.36|48.96|51.36|48.96|51.43|49.03|51.36|48.96|0
1649087650000|2022-04-04 15:54:10|51.43|49.03|51.5|49.1|51.5|49.1|51.36|48.96|0
1649087660000|2022-04-04 15:54:20|51.43|49.03|51.43|49.03|51.43|49.03|51.43|49.03|0
1649087670000|2022-04-04 15:54:30|51.36|48.96|51.36|48.96|51.36|48.96|51.36|48.96|0
1649087680000|2022-04-04 15:54:40|51.43|49.03|51.43|49.03|51.46|49.06|51.43|49.03|0
1649087690000|2022-04-04 15:54:50|51.46|49.06|51.6|49.2|51.64|49.24|51.46|49.06|0
1649087700000|2022-04-04 15:55:00|51.64|49.24|51.57|49.17|51.71|49.31|51.57|49.17|0
1649087710000|2022-04-04 15:55:10|51.64|49.24|51.71|49.31|51.71|49.31|51.64|49.24|0
1649087720000|2022-04-04 15:55:20|51.85|49.45|51.78|49.38|51.85|49.45|51.78|49.38|0
1649087730000|2022-04-04 15:55:30|51.85|49.45|51.92|49.52|51.92|49.52|51.85|49.45|0
1649087740000|2022-04-04 15:55:40|51.85|49.45|51.85|49.45|51.92|49.52|51.85|49.45|0
1649087750000|2022-04-04 15:55:50|51.78|49.38|51.78|49.38|51.78|49.38|51.78|49.38|0
1649087760000|2022-04-04 15:56:00|51.71|49.31|51.78|49.38|51.78|49.38|51.71|49.31|0
1649087770000|2022-04-04 15:56:10|51.71|49.31|51.78|49.38|51.78|49.38|51.71|49.31|0
1649087780000|2022-04-04 15:56:20|51.85|49.45|51.78|49.38|51.85|49.45|51.78|49.38|0
1649087790000|2022-04-04 15:56:30|51.71|49.31|51.57|49.17|51.71|49.31|51.57|49.17|0
1649087800000|2022-04-04 15:56:40|51.5|49.1|51.5|49.1|51.5|49.1|51.5|49.1|0
1649087810000|2022-04-04 15:56:50|51.43|49.03|51.5|49.1|51.5|49.1|51.43|49.03|0
1649087820000|2022-04-04 15:57:00|51.43|49.03|51.43|49.03|51.5|49.1|51.43|49.03|0
1649087830000|2022-04-04 15:57:10|51.5|49.1|51.5|49.1|51.57|49.17|51.43|49.03|0
1649087850000|2022-04-04 15:57:30|51.57|49.17|51.5|49.1|51.57|49.17|51.43|49.03|0
1649087860000|2022-04-04 15:57:40|51.43|49.03|51.43|49.03|51.43|49.03|51.43|49.03|0
1649087870000|2022-04-04 15:57:50|51.36|48.96|51.29|48.89|51.36|48.96|51.29|48.89|0
1649087880000|2022-04-04 15:58:00|51.36|48.96|51.43|49.03|51.43|49.03|51.36|48.96|0
1649087890000|2022-04-04 15:58:10|51.36|48.96|51.36|48.96|51.43|49.03|51.36|48.96|0
1649087900000|2022-04-04 15:58:20|51.29|48.89|51.36|48.96|51.36|48.96|51.29|48.89|0
1649087910000|2022-04-04 15:58:30|51.43|49.03|51.43|49.03|51.43|49.03|51.36|48.96|0
1649087920000|2022-04-04 15:58:40|51.36|48.96|51.36|48.96|51.43|49.03|51.36|48.96|0
1649087930000|2022-04-04 15:58:50|51.43|49.03|51.5|49.1|51.57|49.17|51.43|49.03|0
1649087940000|2022-04-04 15:59:00|51.57|49.17|51.5|49.1|51.57|49.17|51.5|49.1|0
1649087950000|2022-04-04 15:59:10|51.43|49.03|51.43|49.03|51.43|49.03|51.43|49.03|0
1649087970000|2022-04-04 15:59:30|51.36|48.96|51.29|48.89|51.36|48.96|51.29|48.89|0
1649087980000|2022-04-04 15:59:40|51.36|48.96|51.36|48.96|51.36|48.96|51.36|48.96|0
1649087990000|2022-04-04 15:59:50|51.28|48.88|51.36|48.96|51.36|48.96|51.28|48.88|0
1649088000000|2022-04-04 16:00:00|51.43|49.03|51.36|48.96|51.43|49.03|51.36|48.96|0
1649088010000|2022-04-04 16:00:10|51.28|48.88|51.14|48.74|51.28|48.88|51.14|48.74|0
1649088020000|2022-04-04 16:00:20|51|48.6|51.07|48.67|51.07|48.67|51|48.6|0
1649088030000|2022-04-04 16:00:30|51|48.6|51.14|48.74|51.28|48.88|51|48.6|0
1649088040000|2022-04-04 16:00:40|51.07|48.67|51|48.6|51.07|48.67|51|48.6|0
1649088050000|2022-04-04 16:00:50|50.93|48.53|51.14|48.74|51.14|48.74|50.93|48.53|0
1649088060000|2022-04-04 16:01:00|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1649088070000|2022-04-04 16:01:10|51.14|48.74|51.21|48.81|51.21|48.81|51.14|48.74|0
1649088080000|2022-04-04 16:01:20|51.28|48.88|51.21|48.81|51.28|48.88|51.21|48.81|0
1649088090000|2022-04-04 16:01:30|51.28|48.88|51.35|48.95|51.42|49.02|51.28|48.88|0
1649088100000|2022-04-04 16:01:40|51.28|48.88|51.28|48.88|51.28|48.88|51.28|48.88|0
1649088110000|2022-04-04 16:01:50|51.32|48.92|51.28|48.88|51.32|48.92|51.28|48.88|0
1649088120000|2022-04-04 16:02:00|51.21|48.81|51.14|48.74|51.21|48.81|51.07|48.67|0
1649088130000|2022-04-04 16:02:10|51.21|48.81|51.21|48.81|51.28|48.88|51.21|48.81|0
1649088140000|2022-04-04 16:02:20|51.28|48.88|51.21|48.81|51.28|48.88|51.21|48.81|0
1649088150000|2022-04-04 16:02:30|51.07|48.67|51.14|48.74|51.14|48.74|51.07|48.67|0
1649088160000|2022-04-04 16:02:40|51.21|48.81|51.21|48.81|51.25|48.85|51.21|48.81|0
1649088170000|2022-04-04 16:02:50|51.28|48.88|51.21|48.81|51.28|48.88|51.21|48.81|0
1649088180000|2022-04-04 16:03:00|51.14|48.74|51.07|48.67|51.14|48.74|51.07|48.67|0
1649088190000|2022-04-04 16:03:10|51.11|48.71|51.07|48.67|51.14|48.74|51.07|48.67|0
1649088200000|2022-04-04 16:03:20|51|48.6|51|48.6|51.07|48.67|51|48.6|0
1649088210000|2022-04-04 16:03:30|51.07|48.67|51.14|48.74|51.14|48.74|51.07|48.67|0
1649088220000|2022-04-04 16:03:40|51.21|48.81|51.18|48.78|51.21|48.81|51.18|48.78|0
1649088230000|2022-04-04 16:03:50|51.14|48.74|51.21|48.81|51.21|48.81|51.14|48.74|0
1649088240000|2022-04-04 16:04:00|51.28|48.88|51.28|48.88|51.28|48.88|51.28|48.88|0
1649088250000|2022-04-04 16:04:10|51.14|48.74|51.28|48.88|51.28|48.88|51.14|48.74|0
1649088260000|2022-04-04 16:04:20|51.21|48.81|51|48.6|51.21|48.81|51|48.6|0
1649088270000|2022-04-04 16:04:30|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1649088280000|2022-04-04 16:04:40|51|48.6|50.93|48.53|51|48.6|50.93|48.53|0
1649088290000|2022-04-04 16:04:50|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1649088300000|2022-04-04 16:05:00|51|48.6|51.04|48.64|51.14|48.74|51|48.6|0
1649088310000|2022-04-04 16:05:10|51|48.6|50.86|48.46|51|48.6|50.86|48.46|0
1649088320000|2022-04-04 16:05:20|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1649088330000|2022-04-04 16:05:30|50.93|48.53|51|48.6|51|48.6|50.93|48.53|0
1649088340000|2022-04-04 16:05:40|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1649088350000|2022-04-04 16:05:50|51.07|48.67|51.14|48.74|51.14|48.74|51.07|48.67|0
1649088360000|2022-04-04 16:06:00|51.21|48.81|51.14|48.74|51.21|48.81|51.14|48.74|0
1649088380000|2022-04-04 16:06:20|51.07|48.67|51.14|48.74|51.14|48.74|51.07|48.67|0
1649088410000|2022-04-04 16:06:50|51.21|48.81|51.14|48.74|51.21|48.81|51.14|48.74|0
1649088420000|2022-04-04 16:07:00|51.21|48.81|51.14|48.74|51.21|48.81|51.14|48.74|0
1649088430000|2022-04-04 16:07:10|51|48.6|51|48.6|51|48.6|51|48.6|0
1649088440000|2022-04-04 16:07:20|51.07|48.67|51.14|48.74|51.14|48.74|51.07|48.67|0
1649088460000|2022-04-04 16:07:40|51.07|48.67|51|48.6|51.07|48.67|51|48.6|0
1649088470000|2022-04-04 16:07:50|50.96|48.56|51.14|48.74|51.14|48.74|50.96|48.56|0
1649088480000|2022-04-04 16:08:00|51|48.6|51.07|48.67|51.07|48.67|51|48.6|0
1649088490000|2022-04-04 16:08:10|51|48.6|51.1|48.7|51.14|48.74|51|48.6|0
1649088500000|2022-04-04 16:08:20|51.17|48.77|51.14|48.74|51.17|48.77|51.07|48.67|0
1649088510000|2022-04-04 16:08:30|51.21|48.81|51.21|48.81|51.21|48.81|51.14|48.74|0
1649088520000|2022-04-04 16:08:40|51.14|48.74|51.14|48.74|51.14|48.74|51.07|48.67|0
1649088530000|2022-04-04 16:08:50|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1649088540000|2022-04-04 16:09:00|51.14|48.74|50.52|48.12|51.14|48.74|50.52|48.12|0
1649088550000|2022-04-04 16:09:10|50.59|48.19|50.8|48.4|50.8|48.4|50.59|48.19|0
1649088560000|2022-04-04 16:09:20|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1649088570000|2022-04-04 16:09:30|50.66|48.26|50.66|48.26|50.66|48.26|50.66|48.26|0
1649088580000|2022-04-04 16:09:40|50.59|48.19|50.59|48.19|50.59|48.19|50.59|48.19|0
1649088590000|2022-04-04 16:09:50|50.52|48.12|50.52|48.12|50.52|48.12|50.52|48.12|0
1649088600000|2022-04-04 16:10:00|50.59|48.19|50.52|48.12|50.59|48.19|50.52|48.12|0
1649088610000|2022-04-04 16:10:10|50.59|48.19|50.59|48.19|50.59|48.19|50.52|48.12|0
1649088620000|2022-04-04 16:10:20|50.66|48.26|50.59|48.19|50.66|48.26|50.59|48.19|0
1649088630000|2022-04-04 16:10:30|50.66|48.26|50.66|48.26|50.66|48.26|50.59|48.19|0
1649088640000|2022-04-04 16:10:40|50.59|48.19|50.52|48.12|50.59|48.19|50.52|48.12|0
1649088650000|2022-04-04 16:10:50|50.59|48.19|50.52|48.12|50.59|48.19|50.45|48.05|0
1649088660000|2022-04-04 16:11:00|50.38|47.98|50.31|47.91|50.45|48.05|50.31|47.91|0
1649088670000|2022-04-04 16:11:10|50.27|47.87|50.24|47.84|50.31|47.91|50.24|47.84|0
1649088680000|2022-04-04 16:11:20|50.17|47.77|50.17|47.77|50.24|47.84|50.17|47.77|0
1649088690000|2022-04-04 16:11:30|50.24|47.84|50.24|47.84|50.24|47.84|50.24|47.84|0
1649088700000|2022-04-04 16:11:40|50.31|47.91|50.38|47.98|50.38|47.98|50.31|47.91|0
1649088710000|2022-04-04 16:11:50|50.31|47.91|50.31|47.91|50.38|47.98|50.31|47.91|0
1649088720000|2022-04-04 16:12:00|50.38|47.98|50.52|48.12|50.52|48.12|50.38|47.98|0
1649088730000|2022-04-04 16:12:10|50.59|48.19|50.59|48.19|50.66|48.26|50.59|48.19|0
1649088740000|2022-04-04 16:12:20|50.45|48.05|50.66|48.26|50.66|48.26|50.45|48.05|0
1649088750000|2022-04-04 16:12:30|50.73|48.33|50.73|48.33|50.8|48.4|50.73|48.33|0
1649088760000|2022-04-04 16:12:40|50.66|48.26|50.66|48.26|50.66|48.26|50.59|48.19|0
1649088770000|2022-04-04 16:12:50|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1649088780000|2022-04-04 16:13:00|50.8|48.4|50.8|48.4|50.8|48.4|50.73|48.33|0
1649088790000|2022-04-04 16:13:10|50.94|48.54|50.87|48.47|50.94|48.54|50.87|48.47|0
1649088800000|2022-04-04 16:13:20|50.94|48.54|50.94|48.54|50.94|48.54|50.94|48.54|0
1649088810000|2022-04-04 16:13:30|51.01|48.61|50.87|48.47|51.01|48.61|50.87|48.47|0
1649088830000|2022-04-04 16:13:50|50.73|48.33|50.87|48.47|50.87|48.47|50.73|48.33|0
1649088840000|2022-04-04 16:14:00|50.8|48.4|50.73|48.33|50.8|48.4|50.73|48.33|0
1649088850000|2022-04-04 16:14:10|50.8|48.4|50.8|48.4|50.83|48.43|50.8|48.4|0
1649088860000|2022-04-04 16:14:20|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1649088870000|2022-04-04 16:14:30|50.8|48.4|50.94|48.54|50.94|48.54|50.8|48.4|0
1649088880000|2022-04-04 16:14:40|50.87|48.47|50.87|48.47|50.9|48.5|50.87|48.47|0
1649088890000|2022-04-04 16:14:50|50.9|48.5|51.01|48.61|51.01|48.61|50.9|48.5|0
1649088900000|2022-04-04 16:15:00|50.94|48.54|50.8|48.4|50.94|48.54|50.8|48.4|0
1649088910000|2022-04-04 16:15:10|50.87|48.47|50.8|48.4|50.87|48.47|50.8|48.4|0
1649088920000|2022-04-04 16:15:20|50.87|48.47|50.8|48.4|50.87|48.47|50.8|48.4|0
1649088930000|2022-04-04 16:15:30|50.87|48.47|50.87|48.47|50.94|48.54|50.87|48.47|0
1649088940000|2022-04-04 16:15:40|50.83|48.43|50.94|48.54|50.94|48.54|50.83|48.43|0
1649088950000|2022-04-04 16:15:50|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1649088960000|2022-04-04 16:16:00|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1649088970000|2022-04-04 16:16:10|50.9|48.5|51.01|48.61|51.01|48.61|50.9|48.5|0
1649088980000|2022-04-04 16:16:20|50.94|48.54|51.01|48.61|51.01|48.61|50.94|48.54|0
1649089000000|2022-04-04 16:16:40|50.87|48.47|50.8|48.4|50.87|48.47|50.8|48.4|0
1649089020000|2022-04-04 16:17:00|50.79|48.39|50.65|48.25|50.87|48.47|50.65|48.25|0
1649089030000|2022-04-04 16:17:10|50.72|48.32|50.51|48.11|50.72|48.32|50.51|48.11|0
1649089050000|2022-04-04 16:17:30|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1649089060000|2022-04-04 16:17:40|50.51|48.11|50.65|48.25|50.65|48.25|50.51|48.11|0
1649089070000|2022-04-04 16:17:50|50.58|48.18|50.51|48.11|50.58|48.18|50.51|48.11|0
1649089080000|2022-04-04 16:18:00|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1649089090000|2022-04-04 16:18:10|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1649089100000|2022-04-04 16:18:20|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1649089110000|2022-04-04 16:18:30|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1649089120000|2022-04-04 16:18:40|50.65|48.25|50.72|48.32|50.72|48.32|50.65|48.25|0
1649089130000|2022-04-04 16:18:50|50.65|48.25|50.65|48.25|50.72|48.32|50.65|48.25|0
1649089140000|2022-04-04 16:19:00|50.58|48.18|50.51|48.11|50.58|48.18|50.51|48.11|0
1649089150000|2022-04-04 16:19:10|50.44|48.04|50.44|48.04|50.44|48.04|50.44|48.04|0
1649089160000|2022-04-04 16:19:20|50.51|48.11|50.55|48.15|50.55|48.15|50.51|48.11|0
1649089170000|2022-04-04 16:19:30|50.58|48.18|50.51|48.11|50.58|48.18|50.51|48.11|0
1649089180000|2022-04-04 16:19:40|50.58|48.18|50.51|48.11|50.58|48.18|50.51|48.11|0
1649089190000|2022-04-04 16:19:50|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1649089200000|2022-04-04 16:20:00|50.65|48.25|50.72|48.32|50.72|48.32|50.65|48.25|0
1649089210000|2022-04-04 16:20:10|50.79|48.39|50.79|48.39|50.79|48.39|50.79|48.39|0
1649089220000|2022-04-04 16:20:20|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1649089230000|2022-04-04 16:20:30|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1649089240000|2022-04-04 16:20:40|50.65|48.25|50.51|48.11|50.65|48.25|50.51|48.11|0
1649089250000|2022-04-04 16:20:50|50.44|48.04|50.51|48.11|50.51|48.11|50.44|48.04|0
1649089260000|2022-04-04 16:21:00|50.44|48.04|50.51|48.11|50.51|48.11|50.44|48.04|0
1649089270000|2022-04-04 16:21:10|50.58|48.18|50.55|48.15|50.58|48.18|50.55|48.15|0
1649089280000|2022-04-04 16:21:20|50.51|48.11|50.51|48.11|50.58|48.18|50.51|48.11|0
1649089290000|2022-04-04 16:21:30|50.58|48.18|50.44|48.04|50.58|48.18|50.44|48.04|0
1649089300000|2022-04-04 16:21:40|50.37|47.97|50.37|47.97|50.37|47.97|50.3|47.9|0
1649089310000|2022-04-04 16:21:50|50.44|48.04|50.44|48.04|50.44|48.04|50.44|48.04|0
1649089320000|2022-04-04 16:22:00|50.3|47.9|50.3|47.9|50.3|47.9|50.3|47.9|0
1649089330000|2022-04-04 16:22:10|50.23|47.83|50.3|47.9|50.3|47.9|50.23|47.83|0
1649089340000|2022-04-04 16:22:20|50.34|47.94|50.3|47.9|50.34|47.94|50.3|47.9|0
1649089350000|2022-04-04 16:22:30|50.44|48.04|50.58|48.18|50.58|48.18|50.44|48.04|0
1649089360000|2022-04-04 16:22:40|50.65|48.25|50.58|48.18|50.65|48.25|50.58|48.18|0
1649089370000|2022-04-04 16:22:50|50.55|48.15|50.58|48.18|50.58|48.18|50.55|48.15|0
1649089380000|2022-04-04 16:23:00|50.51|48.11|50.44|48.04|50.51|48.11|50.44|48.04|0
1649089390000|2022-04-04 16:23:10|50.51|48.11|50.58|48.18|50.58|48.18|50.51|48.11|0
1649089400000|2022-04-04 16:23:20|50.65|48.25|50.58|48.18|50.65|48.25|50.58|48.18|0
1649089420000|2022-04-04 16:23:40|50.51|48.11|50.37|47.97|50.51|48.11|50.37|47.97|0
1649089430000|2022-04-04 16:23:50|50.44|48.04|50.44|48.04|50.44|48.04|50.37|47.97|0
1649089440000|2022-04-04 16:24:00|50.37|47.97|50.3|47.9|50.37|47.97|50.3|47.9|0
1649089450000|2022-04-04 16:24:10|50.37|47.97|50.51|48.11|50.51|48.11|50.3|47.9|0
1649089460000|2022-04-04 16:24:20|50.44|48.04|50.37|47.97|50.44|48.04|50.37|47.97|0
1649089470000|2022-04-04 16:24:30|50.34|47.94|50.41|48.01|50.41|48.01|50.34|47.94|0
1649089480000|2022-04-04 16:24:40|50.44|48.04|50.47|48.07|50.47|48.07|50.44|48.04|0
1649089490000|2022-04-04 16:24:50|50.51|48.11|50.51|48.11|50.58|48.18|50.51|48.11|0
1649089500000|2022-04-04 16:25:00|50.58|48.18|50.44|48.04|50.58|48.18|50.44|48.04|0
1649089510000|2022-04-04 16:25:10|50.58|48.18|50.54|48.14|50.58|48.18|50.51|48.11|0
1649089520000|2022-04-04 16:25:20|50.51|48.11|50.44|48.04|50.51|48.11|50.37|47.97|0
1649089530000|2022-04-04 16:25:30|50.51|48.11|50.58|48.18|50.58|48.18|50.51|48.11|0
1649089540000|2022-04-04 16:25:40|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1649089550000|2022-04-04 16:25:50|50.58|48.18|50.58|48.18|50.65|48.25|50.58|48.18|0
1649089560000|2022-04-04 16:26:00|50.65|48.25|50.72|48.32|50.72|48.32|50.65|48.25|0
1649089570000|2022-04-04 16:26:10|50.79|48.39|50.79|48.39|50.79|48.39|50.79|48.39|0
1649089580000|2022-04-04 16:26:20|50.86|48.46|50.86|48.46|50.86|48.46|50.79|48.39|0
1649089590000|2022-04-04 16:26:30|50.79|48.39|50.79|48.39|50.79|48.39|50.79|48.39|0
1649089600000|2022-04-04 16:26:40|50.68|48.28|50.65|48.25|50.72|48.32|50.65|48.25|0
1649089610000|2022-04-04 16:26:50|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1649089620000|2022-04-04 16:27:00|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1649089650000|2022-04-04 16:27:30|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1649089660000|2022-04-04 16:27:40|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1649089670000|2022-04-04 16:27:50|50.51|48.11|50.58|48.18|50.58|48.18|50.51|48.11|0
1649089680000|2022-04-04 16:28:00|50.51|48.11|50.65|48.25|50.65|48.25|50.51|48.11|0
1649089690000|2022-04-04 16:28:10|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1649089700000|2022-04-04 16:28:20|50.79|48.39|50.79|48.39|50.79|48.39|50.79|48.39|0
1649089710000|2022-04-04 16:28:30|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1649089720000|2022-04-04 16:28:40|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1649089730000|2022-04-04 16:28:50|50.86|48.46|50.72|48.32|50.86|48.46|50.72|48.32|0
1649089740000|2022-04-04 16:29:00|50.79|48.39|50.79|48.39|50.79|48.39|50.72|48.32|0
1649089750000|2022-04-04 16:29:10|50.75|48.35|50.75|48.35|50.75|48.35|50.75|48.35|0
1649089760000|2022-04-04 16:29:20|50.79|48.39|50.72|48.32|50.79|48.39|50.72|48.32|0
1649089770000|2022-04-04 16:29:30|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1649089780000|2022-04-04 16:29:40|50.79|48.39|50.79|48.39|50.79|48.39|50.72|48.32|0
1649089790000|2022-04-04 16:29:50|50.75|48.35|50.79|48.39|50.79|48.39|50.72|48.32|0
1649089800000|2022-04-04 16:30:00|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1649089810000|2022-04-04 16:30:10|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1649089820000|2022-04-04 16:30:20|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1649089830000|2022-04-04 16:30:30|50.93|48.53|50.93|48.53|51|48.6|50.93|48.53|0
1649089840000|2022-04-04 16:30:40|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1649089850000|2022-04-04 16:30:50|51|48.6|50.93|48.53|51|48.6|50.86|48.46|0
1649089860000|2022-04-04 16:31:00|51|48.6|50.93|48.53|51|48.6|50.93|48.53|0
1649089870000|2022-04-04 16:31:10|51|48.6|50.93|48.53|51|48.6|50.93|48.53|0
1649089880000|2022-04-04 16:31:20|51|48.6|51|48.6|51|48.6|51|48.6|0
1649089890000|2022-04-04 16:31:30|51.07|48.67|51|48.6|51.07|48.67|51|48.6|0
1649089900000|2022-04-04 16:31:40|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1649089920000|2022-04-04 16:32:00|51.14|48.74|51|48.6|51.14|48.74|51|48.6|0
1649089930000|2022-04-04 16:32:10|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1649089940000|2022-04-04 16:32:20|51|48.6|51.07|48.67|51.07|48.67|51|48.6|0
1649089950000|2022-04-04 16:32:30|51|48.6|51|48.6|51|48.6|51|48.6|0
1649089960000|2022-04-04 16:32:40|51.03|48.63|50.93|48.53|51.03|48.63|50.93|48.53|0
1649089970000|2022-04-04 16:32:50|51|48.6|50.86|48.46|51|48.6|50.86|48.46|0
1649089980000|2022-04-04 16:33:00|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1649089990000|2022-04-04 16:33:10|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1649090000000|2022-04-04 16:33:20|50.79|48.39|50.93|48.53|50.93|48.53|50.79|48.39|0
1649090010000|2022-04-04 16:33:30|51|48.6|51|48.6|51|48.6|51|48.6|0
1649090020000|2022-04-04 16:33:40|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1649090040000|2022-04-04 16:34:00|51|48.6|50.93|48.53|51|48.6|50.93|48.53|0
1649090060000|2022-04-04 16:34:20|50.79|48.39|50.86|48.46|50.93|48.53|50.79|48.39|0
1649090070000|2022-04-04 16:34:30|50.79|48.39|50.93|48.53|50.93|48.53|50.79|48.39|0
1649090080000|2022-04-04 16:34:40|50.86|48.46|50.86|48.46|50.93|48.53|50.86|48.46|0
1649090090000|2022-04-04 16:34:50|50.93|48.53|50.79|48.39|50.93|48.53|50.79|48.39|0
1649090100000|2022-04-04 16:35:00|50.82|48.42|50.86|48.46|50.86|48.46|50.82|48.42|0
1649090110000|2022-04-04 16:35:10|50.93|48.53|50.86|48.46|50.93|48.53|50.86|48.46|0
1649090120000|2022-04-04 16:35:20|50.93|48.53|50.79|48.39|50.93|48.53|50.79|48.39|0
1649090130000|2022-04-04 16:35:30|50.86|48.46|50.79|48.39|50.86|48.46|50.79|48.39|0
1649090150000|2022-04-04 16:35:50|50.86|48.46|50.79|48.39|50.86|48.46|50.79|48.39|0
1649090160000|2022-04-04 16:36:00|50.72|48.32|51.26|48.86|51.26|48.86|50.72|48.32|0
1649090170000|2022-04-04 16:36:10|51.19|48.79|51.19|48.79|51.19|48.79|51.19|48.79|0
1649090180000|2022-04-04 16:36:20|50.49|48.09|50.49|48.09|50.49|48.09|50.42|48.02|0
1649090190000|2022-04-04 16:36:30|51.01|48.61|50.94|48.54|51.01|48.61|50.94|48.54|0
1649090200000|2022-04-04 16:36:40|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1649090210000|2022-04-04 16:36:50|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1649090220000|2022-04-04 16:37:00|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1649090230000|2022-04-04 16:37:10|50.79|48.39|50.93|48.53|50.93|48.53|50.79|48.39|0
1649090240000|2022-04-04 16:37:20|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1649090250000|2022-04-04 16:37:30|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1649090260000|2022-04-04 16:37:40|50.79|48.39|50.79|48.39|50.86|48.46|50.79|48.39|0
1649090270000|2022-04-04 16:37:50|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1649090280000|2022-04-04 16:38:00|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1649090290000|2022-04-04 16:38:10|50.65|48.25|50.69|48.29|50.69|48.29|50.65|48.25|0
1649090300000|2022-04-04 16:38:20|50.65|48.25|50.58|48.18|50.65|48.25|50.58|48.18|0
1649090320000|2022-04-04 16:38:40|50.51|48.11|50.58|48.18|50.58|48.18|50.51|48.11|0
1649090330000|2022-04-04 16:38:50|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1649090340000|2022-04-04 16:39:00|50.17|47.77|50.1|47.7|50.17|47.77|50.1|47.7|0
1649090350000|2022-04-04 16:39:10|50.03|47.63|49.89|47.49|50.1|47.7|49.89|47.49|0
1649090360000|2022-04-04 16:39:20|49.82|47.42|49.85|47.45|49.89|47.49|49.82|47.42|0
1649090370000|2022-04-04 16:39:30|49.82|47.42|49.82|47.42|49.82|47.42|49.75|47.35|0
1649090380000|2022-04-04 16:39:40|49.89|47.49|50.03|47.63|50.03|47.63|49.89|47.49|0
1649090390000|2022-04-04 16:39:50|50.17|47.77|50.1|47.7|50.17|47.77|50.1|47.7|0
1649090400000|2022-04-04 16:40:00|50.03|47.63|49.96|47.56|50.1|47.7|49.96|47.56|0
1649090410000|2022-04-04 16:40:10|49.89|47.49|49.89|47.49|49.89|47.49|49.89|47.49|0
1649090420000|2022-04-04 16:40:20|49.96|47.56|49.89|47.49|50.03|47.63|49.89|47.49|0
1649090430000|2022-04-04 16:40:30|49.96|47.56|49.96|47.56|50.03|47.63|49.96|47.56|0
1649090440000|2022-04-04 16:40:40|49.89|47.49|49.89|47.49|49.89|47.49|49.89|47.49|0
1649090460000|2022-04-04 16:41:00|49.82|47.42|49.75|47.35|49.82|47.42|49.75|47.35|0
1649090480000|2022-04-04 16:41:20|49.82|47.42|49.75|47.35|49.82|47.42|49.75|47.35|0
1649090490000|2022-04-04 16:41:30|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1649090500000|2022-04-04 16:41:40|49.89|47.49|50.03|47.63|50.03|47.63|49.89|47.49|0
1649090510000|2022-04-04 16:41:50|49.96|47.56|49.89|47.49|49.96|47.56|49.89|47.49|0
1649090520000|2022-04-04 16:42:00|49.96|47.56|50.1|47.7|50.1|47.7|49.96|47.56|0
1649090530000|2022-04-04 16:42:10|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1649090540000|2022-04-04 16:42:20|49.89|47.49|49.82|47.42|49.89|47.49|49.82|47.42|0
1649090550000|2022-04-04 16:42:30|49.75|47.35|49.82|47.42|49.82|47.42|49.75|47.35|0
1649090560000|2022-04-04 16:42:40|49.75|47.35|49.82|47.42|49.82|47.42|49.75|47.35|0
1649090570000|2022-04-04 16:42:50|49.75|47.35|49.82|47.42|49.82|47.42|49.75|47.35|0
1649090580000|2022-04-04 16:43:00|49.75|47.35|49.82|47.42|49.82|47.42|49.75|47.35|0
1649090590000|2022-04-04 16:43:10|49.75|47.35|49.68|47.28|49.75|47.35|49.68|47.28|0
1649090600000|2022-04-04 16:43:20|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1649090610000|2022-04-04 16:43:30|49.54|47.14|49.27|46.87|49.54|47.14|49.2|46.8|0
1649090620000|2022-04-04 16:43:40|49.34|46.94|49.27|46.87|49.34|46.94|49.27|46.87|0
1649090630000|2022-04-04 16:43:50|49.2|46.8|49.27|46.87|49.27|46.87|49.2|46.8|0
1649090640000|2022-04-04 16:44:00|49.34|46.94|49.34|46.94|49.34|46.94|49.34|46.94|0
1649090650000|2022-04-04 16:44:10|49.41|47.01|49.61|47.21|49.61|47.21|49.41|47.01|0
1649090660000|2022-04-04 16:44:20|49.54|47.14|49.68|47.28|49.68|47.28|49.54|47.14|0
1649090670000|2022-04-04 16:44:30|49.61|47.21|49.68|47.28|49.68|47.28|49.61|47.21|0
1649090680000|2022-04-04 16:44:40|49.61|47.21|49.68|47.28|49.68|47.28|49.61|47.21|0
1649090690000|2022-04-04 16:44:50|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1649090710000|2022-04-04 16:45:10|49.68|47.28|49.61|47.21|49.68|47.28|49.54|47.14|0
1649090720000|2022-04-04 16:45:20|49.68|47.28|49.68|47.28|49.68|47.28|49.61|47.21|0
1649090730000|2022-04-04 16:45:30|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1649090740000|2022-04-04 16:45:40|49.68|47.28|49.82|47.42|49.89|47.49|49.68|47.28|0
1649090750000|2022-04-04 16:45:50|49.75|47.35|49.68|47.28|49.75|47.35|49.68|47.28|0
1649090760000|2022-04-04 16:46:00|49.61|47.21|49.75|47.35|49.75|47.35|49.61|47.21|0
1649090770000|2022-04-04 16:46:10|49.68|47.28|49.61|47.21|49.68|47.28|49.61|47.21|0
1649090780000|2022-04-04 16:46:20|49.54|47.14|49.4|47|49.54|47.14|49.4|47|0
1649090790000|2022-04-04 16:46:30|49.47|47.07|49.4|47|49.47|47.07|49.4|47|0
1649090800000|2022-04-04 16:46:40|49.34|46.94|49.34|46.94|49.34|46.94|49.34|46.94|0
1649090810000|2022-04-04 16:46:50|49.4|47|49.34|46.94|49.4|47|49.34|46.94|0
1649090820000|2022-04-04 16:47:00|49.27|46.87|49.4|47|49.4|47|49.27|46.87|0
1649090830000|2022-04-04 16:47:10|49.47|47.07|49.61|47.21|49.61|47.21|49.47|47.07|0
1649090840000|2022-04-04 16:47:20|49.68|47.28|49.54|47.14|49.68|47.28|49.54|47.14|0
1649090850000|2022-04-04 16:47:30|49.57|47.17|49.61|47.21|49.61|47.21|49.54|47.14|0
1649090860000|2022-04-04 16:47:40|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1649090870000|2022-04-04 16:47:50|49.75|47.35|49.75|47.35|49.75|47.35|49.75|47.35|0
1649090880000|2022-04-04 16:48:00|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1649090890000|2022-04-04 16:48:10|49.75|47.35|49.82|47.42|49.82|47.42|49.75|47.35|0
1649090900000|2022-04-04 16:48:20|49.89|47.49|49.89|47.49|49.89|47.49|49.89|47.49|0
1649090910000|2022-04-04 16:48:30|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1649090920000|2022-04-04 16:48:40|49.89|47.49|49.95|47.55|49.95|47.55|49.89|47.49|0
1649090930000|2022-04-04 16:48:50|50.02|47.62|50.02|47.62|50.02|47.62|50.02|47.62|0
1649090940000|2022-04-04 16:49:00|49.95|47.55|49.95|47.55|50.02|47.62|49.95|47.55|0
1649090950000|2022-04-04 16:49:10|49.75|47.35|49.75|47.35|49.75|47.35|49.68|47.28|0
1649090960000|2022-04-04 16:49:20|49.68|47.28|49.82|47.42|49.82|47.42|49.68|47.28|0
1649090970000|2022-04-04 16:49:30|49.75|47.35|49.75|47.35|49.75|47.35|49.71|47.31|0
1649090980000|2022-04-04 16:49:40|49.68|47.28|49.82|47.42|49.82|47.42|49.68|47.28|0
1649090990000|2022-04-04 16:49:50|49.88|47.48|49.95|47.55|49.95|47.55|49.82|47.42|0
1649091000000|2022-04-04 16:50:00|50.02|47.62|50.02|47.62|50.02|47.62|50.02|47.62|0
1649091010000|2022-04-04 16:50:10|49.95|47.55|49.95|47.55|49.95|47.55|49.95|47.55|0
1649091020000|2022-04-04 16:50:20|50.02|47.62|50.02|47.62|50.09|47.69|50.02|47.62|0
1649091030000|2022-04-04 16:50:30|49.95|47.55|49.95|47.55|49.95|47.55|49.95|47.55|0
1649091040000|2022-04-04 16:50:40|49.88|47.48|49.95|47.55|49.95|47.55|49.88|47.48|0
1649091050000|2022-04-04 16:50:50|49.88|47.48|49.95|47.55|49.95|47.55|49.88|47.48|0
1649091060000|2022-04-04 16:51:00|49.68|47.28|49.75|47.35|49.75|47.35|49.68|47.28|0
1649091070000|2022-04-04 16:51:10|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1649091090000|2022-04-04 16:51:30|49.61|47.21|49.61|47.21|49.68|47.28|49.61|47.21|0
1649091100000|2022-04-04 16:51:40|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1649091110000|2022-04-04 16:51:50|49.61|47.21|49.75|47.35|49.75|47.35|49.54|47.14|0
1649091120000|2022-04-04 16:52:00|49.81|47.41|49.81|47.41|49.81|47.41|49.75|47.35|0
1649091130000|2022-04-04 16:52:10|49.88|47.48|49.92|47.52|49.95|47.55|49.88|47.48|0
1649091140000|2022-04-04 16:52:20|49.95|47.55|49.88|47.48|49.95|47.55|49.88|47.48|0
1649091150000|2022-04-04 16:52:30|49.95|47.55|49.92|47.52|49.95|47.55|49.92|47.52|0
1649091160000|2022-04-04 16:52:40|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1649091170000|2022-04-04 16:52:50|49.95|47.55|49.95|47.55|49.95|47.55|49.88|47.48|0
1649091180000|2022-04-04 16:53:00|50.02|47.62|49.88|47.48|50.02|47.62|49.88|47.48|0
1649091190000|2022-04-04 16:53:10|49.95|47.55|49.75|47.35|49.95|47.55|49.75|47.35|0
1649091210000|2022-04-04 16:53:30|49.74|47.34|49.88|47.48|49.88|47.48|49.74|47.34|0
1649091240000|2022-04-04 16:54:00|49.95|47.55|49.95|47.55|49.95|47.55|49.95|47.55|0
1649091250000|2022-04-04 16:54:10|49.88|47.48|49.88|47.48|49.95|47.55|49.88|47.48|0
1649091260000|2022-04-04 16:54:20|49.95|47.55|49.95|47.55|49.95|47.55|49.95|47.55|0
1649091270000|2022-04-04 16:54:30|50.02|47.62|49.95|47.55|50.02|47.62|49.95|47.55|0
1649091280000|2022-04-04 16:54:40|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1649091300000|2022-04-04 16:55:00|49.81|47.41|49.61|47.21|49.81|47.41|49.61|47.21|0
1649091310000|2022-04-04 16:55:10|49.54|47.14|49.61|47.21|49.61|47.21|49.54|47.14|0
1649091320000|2022-04-04 16:55:20|49.54|47.14|49.54|47.14|49.54|47.14|49.47|47.07|0
1649091330000|2022-04-04 16:55:30|49.61|47.21|49.68|47.28|49.68|47.28|49.54|47.14|0
1649091350000|2022-04-04 16:55:50|49.74|47.34|49.67|47.27|49.74|47.34|49.67|47.27|0
1649091360000|2022-04-04 16:56:00|49.61|47.21|49.54|47.14|49.61|47.21|49.54|47.14|0
1649091370000|2022-04-04 16:56:10|49.47|47.07|49.47|47.07|49.47|47.07|49.4|47|0
1649091380000|2022-04-04 16:56:20|49.4|47|49.47|47.07|49.47|47.07|49.4|47|0
1649091390000|2022-04-04 16:56:30|49.54|47.14|49.4|47|49.54|47.14|49.4|47|0
1649091410000|2022-04-04 16:56:50|49.33|46.93|49.47|47.07|49.47|47.07|49.33|46.93|0
1649091420000|2022-04-04 16:57:00|49.4|47|49.33|46.93|49.4|47|49.33|46.93|0
1649091430000|2022-04-04 16:57:10|49.4|47|49.33|46.93|49.4|47|49.33|46.93|0
1649091440000|2022-04-04 16:57:20|49.54|47.14|49.61|47.21|49.61|47.21|49.54|47.14|0
1649091450000|2022-04-04 16:57:30|49.67|47.27|49.67|47.27|49.74|47.34|49.67|47.27|0
1649091460000|2022-04-04 16:57:40|49.74|47.34|49.67|47.27|49.74|47.34|49.67|47.27|0
1649091470000|2022-04-04 16:57:50|49.61|47.21|49.67|47.27|49.67|47.27|49.61|47.21|0
1649091480000|2022-04-04 16:58:00|49.74|47.34|49.74|47.34|49.81|47.41|49.67|47.27|0
1649091490000|2022-04-04 16:58:10|49.67|47.27|49.67|47.27|49.67|47.27|49.61|47.21|0
1649091500000|2022-04-04 16:58:20|49.61|47.21|49.81|47.41|49.81|47.41|49.6|47.2|0
1649091510000|2022-04-04 16:58:30|49.74|47.34|49.81|47.41|49.81|47.41|49.74|47.34|0
1649091520000|2022-04-04 16:58:40|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1649091530000|2022-04-04 16:58:50|49.67|47.27|49.6|47.2|49.67|47.27|49.54|47.14|0
1649091540000|2022-04-04 16:59:00|49.57|47.17|49.6|47.2|49.6|47.2|49.54|47.14|0
1649091550000|2022-04-04 16:59:10|49.54|47.14|49.54|47.14|49.54|47.14|49.54|47.14|0
1649091560000|2022-04-04 16:59:20|49.47|47.07|49.4|47|49.47|47.07|49.4|47|0
1649091570000|2022-04-04 16:59:30|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1649091580000|2022-04-04 16:59:40|49.4|47|49.4|47|49.4|47|49.4|47|0
1649091590000|2022-04-04 16:59:50|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1649091600000|2022-04-04 17:00:00|49.26|46.86|49.33|46.93|49.33|46.93|49.26|46.86|0
1649091610000|2022-04-04 17:00:10|49.26|46.86|49.06|46.66|49.26|46.86|49.06|46.66|0
1649091620000|2022-04-04 17:00:20|49.19|46.79|49.26|46.86|49.26|46.86|49.19|46.79|0
1649091630000|2022-04-04 17:00:30|49.33|46.93|49.26|46.86|49.33|46.93|49.23|46.83|0
1649091640000|2022-04-04 17:00:40|49.19|46.79|49.26|46.86|49.26|46.86|49.19|46.79|0
1649091650000|2022-04-04 17:00:50|49.19|46.79|49.19|46.79|49.26|46.86|49.19|46.79|0
1649091660000|2022-04-04 17:01:00|49.12|46.72|48.99|46.59|49.12|46.72|48.99|46.59|0
1649091670000|2022-04-04 17:01:10|48.92|46.52|48.85|46.45|48.92|46.52|48.85|46.45|0
1649091680000|2022-04-04 17:01:20|48.78|46.38|48.72|46.32|48.85|46.45|48.72|46.32|0
1649091690000|2022-04-04 17:01:30|48.78|46.38|48.92|46.52|48.99|46.59|48.78|46.38|0
1649091700000|2022-04-04 17:01:40|48.99|46.59|48.99|46.59|48.99|46.59|48.99|46.59|0
1649091710000|2022-04-04 17:01:50|48.92|46.52|48.85|46.45|48.92|46.52|48.85|46.45|0
1649091720000|2022-04-04 17:02:00|48.92|46.52|48.78|46.38|48.92|46.52|48.71|46.31|0
1649091730000|2022-04-04 17:02:10|48.85|46.45|48.92|46.52|48.92|46.52|48.85|46.45|0
1649091740000|2022-04-04 17:02:20|48.99|46.59|48.85|46.45|48.99|46.59|48.85|46.45|0
1649091750000|2022-04-04 17:02:30|48.92|46.52|48.92|46.52|48.92|46.52|48.92|46.52|0
1649091760000|2022-04-04 17:02:40|48.99|46.59|48.99|46.59|48.99|46.59|48.99|46.59|0
1649091770000|2022-04-04 17:02:50|49.05|46.65|49.19|46.79|49.19|46.79|49.05|46.65|0
1649091780000|2022-04-04 17:03:00|49.12|46.72|49.05|46.65|49.12|46.72|49.05|46.65|0
1649091790000|2022-04-04 17:03:10|49.19|46.79|49.12|46.72|49.19|46.79|49.12|46.72|0
1649091800000|2022-04-04 17:03:20|49.16|46.76|49.19|46.79|49.19|46.79|49.16|46.76|0
1649091810000|2022-04-04 17:03:30|49.22|46.82|49.19|46.79|49.22|46.82|49.19|46.79|0
1649091820000|2022-04-04 17:03:40|49.12|46.72|49.19|46.79|49.19|46.79|49.12|46.72|0
1649091830000|2022-04-04 17:03:50|49.12|46.72|48.99|46.59|49.12|46.72|48.99|46.59|0
1649091840000|2022-04-04 17:04:00|49.05|46.65|49.12|46.72|49.12|46.72|49.02|46.62|0
1649091850000|2022-04-04 17:04:10|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1649091860000|2022-04-04 17:04:20|49.26|46.86|49.26|46.86|49.26|46.86|49.19|46.79|0
1649091870000|2022-04-04 17:04:30|49.19|46.79|49.33|46.93|49.33|46.93|49.19|46.79|0
1649091880000|2022-04-04 17:04:40|49.26|46.86|49.19|46.79|49.26|46.86|49.19|46.79|0
1649091890000|2022-04-04 17:04:50|49.26|46.86|49.19|46.79|49.26|46.86|49.19|46.79|0
1649091900000|2022-04-04 17:05:00|49.12|46.72|49.12|46.72|49.12|46.72|49.12|46.72|0
1649091910000|2022-04-04 17:05:10|49.15|46.75|49.19|46.79|49.19|46.79|49.12|46.72|0
1649091920000|2022-04-04 17:05:20|49.12|46.72|49.19|46.79|49.19|46.79|49.12|46.72|0
1649091930000|2022-04-04 17:05:30|49.12|46.72|49.05|46.65|49.12|46.72|49.05|46.65|0
1649091940000|2022-04-04 17:05:40|49.12|46.72|49.12|46.72|49.12|46.72|49.12|46.72|0
1649091950000|2022-04-04 17:05:50|49.19|46.79|49.26|46.86|49.26|46.86|49.19|46.79|0
1649091960000|2022-04-04 17:06:00|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1649091970000|2022-04-04 17:06:10|49.4|47|49.19|46.79|49.4|47|49.19|46.79|0
1649091980000|2022-04-04 17:06:20|49.12|46.72|49.05|46.65|49.12|46.72|49.05|46.65|0
1649091990000|2022-04-04 17:06:30|49.12|46.72|49.12|46.72|49.19|46.79|49.12|46.72|0
1649092000000|2022-04-04 17:06:40|49.19|46.79|49.12|46.72|49.19|46.79|49.12|46.72|0
1649092010000|2022-04-04 17:06:50|49.19|46.79|49.05|46.65|49.19|46.79|49.05|46.65|0
1649092020000|2022-04-04 17:07:00|48.92|46.52|48.92|46.52|48.92|46.52|48.92|46.52|0
1649092030000|2022-04-04 17:07:10|49.05|46.65|49.05|46.65|49.05|46.65|48.98|46.58|0
1649092040000|2022-04-04 17:07:20|49.12|46.72|49.12|46.72|49.12|46.72|49.05|46.65|0
1649092050000|2022-04-04 17:07:30|49.05|46.65|49.05|46.65|49.05|46.65|49.05|46.65|0
1649092060000|2022-04-04 17:07:40|49.02|46.62|49.05|46.65|49.05|46.65|49.02|46.62|0
1649092070000|2022-04-04 17:07:50|48.98|46.58|49.05|46.65|49.05|46.65|48.98|46.58|0
1649092080000|2022-04-04 17:08:00|49.12|46.72|49.05|46.65|49.12|46.72|49.05|46.65|0
1649092090000|2022-04-04 17:08:10|49.09|46.69|48.98|46.58|49.09|46.69|48.98|46.58|0
1649092110000|2022-04-04 17:08:30|48.92|46.52|48.92|46.52|48.92|46.52|48.92|46.52|0
1649092120000|2022-04-04 17:08:40|48.85|46.45|48.92|46.52|48.92|46.52|48.85|46.45|0
1649092130000|2022-04-04 17:08:50|48.95|46.55|49.05|46.65|49.05|46.65|48.95|46.55|0
1649092140000|2022-04-04 17:09:00|49.12|46.72|49.19|46.79|49.19|46.79|49.12|46.72|0
1649092150000|2022-04-04 17:09:10|49.12|46.72|49.12|46.72|49.19|46.79|49.12|46.72|0
1649092160000|2022-04-04 17:09:20|49.26|46.86|49.19|46.79|49.26|46.86|49.19|46.79|0
1649092170000|2022-04-04 17:09:30|49.26|46.86|49.39|46.99|49.39|46.99|49.26|46.86|0
1649092180000|2022-04-04 17:09:40|49.46|47.06|49.46|47.06|49.53|47.13|49.46|47.06|0
1649092190000|2022-04-04 17:09:50|49.39|46.99|49.39|46.99|49.39|46.99|49.39|46.99|0
1649092200000|2022-04-04 17:10:00|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1649092210000|2022-04-04 17:10:10|49.26|46.86|49.26|46.86|49.26|46.86|49.19|46.79|0
1649092220000|2022-04-04 17:10:20|49.19|46.79|49.32|46.92|49.39|46.99|49.19|46.79|0
1649092230000|2022-04-04 17:10:30|49.39|46.99|49.39|46.99|49.39|46.99|49.39|46.99|0
1649092240000|2022-04-04 17:10:40|49.46|47.06|49.32|46.92|49.46|47.06|49.32|46.92|0
1649092250000|2022-04-04 17:10:50|49.39|46.99|49.26|46.86|49.39|46.99|49.26|46.86|0
1649092260000|2022-04-04 17:11:00|49.19|46.79|49.26|46.86|49.26|46.86|49.19|46.79|0
1649092270000|2022-04-04 17:11:10|49.19|46.79|49.26|46.86|49.26|46.86|49.19|46.79|0
1649092280000|2022-04-04 17:11:20|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1649092290000|2022-04-04 17:11:30|49.26|46.86|49.26|46.86|49.32|46.92|49.26|46.86|0
1649092300000|2022-04-04 17:11:40|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1649092310000|2022-04-04 17:11:50|49.26|46.86|49.26|46.86|49.32|46.92|49.26|46.86|0
1649092320000|2022-04-04 17:12:00|49.32|46.92|49.32|46.92|49.32|46.92|49.19|46.79|0
1649092330000|2022-04-04 17:12:10|49.26|46.86|49.26|46.86|49.26|46.86|49.26|46.86|0
1649092340000|2022-04-04 17:12:20|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1649092350000|2022-04-04 17:12:30|49.12|46.72|49.12|46.72|49.12|46.72|49.12|46.72|0
1649092360000|2022-04-04 17:12:40|49.19|46.79|49.26|46.86|49.26|46.86|49.19|46.79|0
1649092370000|2022-04-04 17:12:50|49.32|46.92|49.39|46.99|49.39|46.99|49.32|46.92|0
1649092380000|2022-04-04 17:13:00|49.32|46.92|49.26|46.86|49.32|46.92|49.26|46.86|0
1649092390000|2022-04-04 17:13:10|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1649092400000|2022-04-04 17:13:20|49.39|46.99|49.39|46.99|49.39|46.99|49.36|46.96|0
1649092410000|2022-04-04 17:13:30|49.32|46.92|49.25|46.85|49.32|46.92|49.25|46.85|0
1649092420000|2022-04-04 17:13:40|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1649092430000|2022-04-04 17:13:50|49.25|46.85|49.19|46.79|49.25|46.85|49.19|46.79|0
1649092440000|2022-04-04 17:14:00|49.12|46.72|49.12|46.72|49.12|46.72|49.12|46.72|0
1649092450000|2022-04-04 17:14:10|49.19|46.79|49.39|46.99|49.39|46.99|49.19|46.79|0
1649092470000|2022-04-04 17:14:30|49.32|46.92|49.29|46.89|49.32|46.92|49.25|46.85|0
1649092480000|2022-04-04 17:14:40|49.32|46.92|49.39|46.99|49.39|46.99|49.32|46.92|0
1649092490000|2022-04-04 17:14:50|49.46|47.06|49.32|46.92|49.46|47.06|49.32|46.92|0
1649092500000|2022-04-04 17:15:00|49.39|46.99|49.32|46.92|49.39|46.99|49.32|46.92|0
1649092510000|2022-04-04 17:15:10|49.39|46.99|49.25|46.85|49.39|46.99|49.25|46.85|0
1649092520000|2022-04-04 17:15:20|49.19|46.79|49.19|46.79|49.25|46.85|49.19|46.79|0
1649092530000|2022-04-04 17:15:30|49.25|46.85|49.32|46.92|49.32|46.92|49.25|46.85|0
1649092540000|2022-04-04 17:15:40|49.25|46.85|49.25|46.85|49.32|46.92|49.19|46.79|0
1649092550000|2022-04-04 17:15:50|49.19|46.79|49.19|46.79|49.19|46.79|49.12|46.72|0
1649092560000|2022-04-04 17:16:00|49.12|46.72|49.19|46.79|49.19|46.79|49.12|46.72|0
1649092570000|2022-04-04 17:16:10|49.12|46.72|49.19|46.79|49.19|46.79|49.12|46.72|0
1649092580000|2022-04-04 17:16:20|49.25|46.85|49.35|46.95|49.35|46.95|49.25|46.85|0
1649092590000|2022-04-04 17:16:30|49.39|46.99|49.32|46.92|49.39|46.99|49.32|46.92|0
1649092600000|2022-04-04 17:16:40|49.39|46.99|49.12|46.72|49.39|46.99|49.12|46.72|0
1649092610000|2022-04-04 17:16:50|49.18|46.78|49.12|46.72|49.18|46.78|49.12|46.72|0
1649092620000|2022-04-04 17:17:00|49.18|46.78|49.18|46.78|49.18|46.78|49.18|46.78|0
1649092630000|2022-04-04 17:17:10|49.25|46.85|49.18|46.78|49.25|46.85|49.18|46.78|0
1649092640000|2022-04-04 17:17:20|49.25|46.85|49.32|46.92|49.32|46.92|49.25|46.85|0
1649092650000|2022-04-04 17:17:30|49.25|46.85|49.18|46.78|49.25|46.85|49.18|46.78|0
1649092660000|2022-04-04 17:17:40|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1649092670000|2022-04-04 17:17:50|49.39|46.99|49.39|46.99|49.46|47.06|49.39|46.99|0
1649092680000|2022-04-04 17:18:00|49.46|47.06|49.53|47.13|49.53|47.13|49.46|47.06|0
1649092690000|2022-04-04 17:18:10|49.01|46.61|49.08|46.68|49.08|46.68|49.01|46.61|0
1649092700000|2022-04-04 17:18:20|49.14|46.74|49.14|46.74|49.14|46.74|49.14|46.74|0
1649092710000|2022-04-04 17:18:30|49.21|46.81|49.28|46.88|49.28|46.88|49.21|46.81|0
1649092720000|2022-04-04 17:18:40|49.14|46.74|49.14|46.74|49.14|46.74|49.14|46.74|0
1649092730000|2022-04-04 17:18:50|49.21|46.81|49.28|46.88|49.28|46.88|49.21|46.81|0
1649092740000|2022-04-04 17:19:00|49.97|47.57|49.9|47.5|49.97|47.57|49.9|47.5|0
1649092750000|2022-04-04 17:19:10|49.83|47.43|49.97|47.57|49.97|47.57|49.83|47.43|0
1649092760000|2022-04-04 17:19:20|50.04|47.64|50.14|47.74|50.17|47.77|50.04|47.64|0
1649092770000|2022-04-04 17:19:30|50.1|47.7|50.17|47.77|50.17|47.77|50.1|47.7|0
1649092780000|2022-04-04 17:19:40|50.24|47.84|50.17|47.77|50.24|47.84|50.17|47.77|0
1649092790000|2022-04-04 17:19:50|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1649092800000|2022-04-04 17:20:00|50.04|47.64|50.04|47.64|50.04|47.64|49.97|47.57|0
1649092810000|2022-04-04 17:20:10|50.1|47.7|50.1|47.7|50.1|47.7|50.04|47.64|0
1649092820000|2022-04-04 17:20:20|50.17|47.77|50.31|47.91|50.31|47.91|50.17|47.77|0
1649092830000|2022-04-04 17:20:30|50.38|47.98|50.31|47.91|50.38|47.98|50.31|47.91|0
1649092850000|2022-04-04 17:20:50|50.24|47.84|50.17|47.77|50.24|47.84|50.17|47.77|0
1649092860000|2022-04-04 17:21:00|50.24|47.84|50.31|47.91|50.31|47.91|50.24|47.84|0
1649092880000|2022-04-04 17:21:20|50.24|47.84|50.03|47.63|50.24|47.84|50.03|47.63|0
1649092890000|2022-04-04 17:21:30|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1649092900000|2022-04-04 17:21:40|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1649092910000|2022-04-04 17:21:50|49.97|47.57|49.76|47.36|49.97|47.57|49.76|47.36|0
1649092920000|2022-04-04 17:22:00|49.83|47.43|49.9|47.5|49.9|47.5|49.83|47.43|0
1649092930000|2022-04-04 17:22:10|50.03|47.63|49.97|47.57|50.03|47.63|49.97|47.57|0
1649092940000|2022-04-04 17:22:20|50.03|47.63|49.97|47.57|50.03|47.63|49.97|47.57|0
1649092950000|2022-04-04 17:22:30|49.9|47.5|49.97|47.57|49.97|47.57|49.9|47.5|0
1649092960000|2022-04-04 17:22:40|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1649092970000|2022-04-04 17:22:50|49.96|47.56|49.96|47.56|49.96|47.56|49.96|47.56|0
1649092980000|2022-04-04 17:23:00|50.03|47.63|50.03|47.63|50.1|47.7|50.03|47.63|0
1649092990000|2022-04-04 17:23:10|49.96|47.56|49.96|47.56|49.96|47.56|49.96|47.56|0
1649093000000|2022-04-04 17:23:20|50.03|47.63|50.03|47.63|50.1|47.7|49.96|47.56|0
1649093010000|2022-04-04 17:23:30|50.1|47.7|50.17|47.77|50.17|47.77|50.1|47.7|0
1649093020000|2022-04-04 17:23:40|50.1|47.7|50.03|47.63|50.1|47.7|50|47.6|0
1649093030000|2022-04-04 17:23:50|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1649093040000|2022-04-04 17:24:00|50.03|47.63|49.96|47.56|50.03|47.63|49.96|47.56|0
1649093050000|2022-04-04 17:24:10|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1649093060000|2022-04-04 17:24:20|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1649093080000|2022-04-04 17:24:40|50.17|47.77|50.17|47.77|50.17|47.77|50.17|47.77|0
1649093090000|2022-04-04 17:24:50|50.2|47.8|50.17|47.77|50.2|47.8|50.1|47.7|0
1649093100000|2022-04-04 17:25:00|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1649093110000|2022-04-04 17:25:10|50.03|47.63|50.1|47.7|50.1|47.7|50.03|47.63|0
1649093120000|2022-04-04 17:25:20|50.03|47.63|50.24|47.84|50.24|47.84|50.03|47.63|0
1649093130000|2022-04-04 17:25:30|50.17|47.77|50.03|47.63|50.17|47.77|50.03|47.63|0
1649093140000|2022-04-04 17:25:40|50.1|47.7|50.03|47.63|50.1|47.7|50.03|47.63|0
1649093150000|2022-04-04 17:25:50|50.1|47.7|50.17|47.77|50.17|47.77|50.1|47.7|0
1649093160000|2022-04-04 17:26:00|50.14|47.74|50.17|47.77|50.17|47.77|50.14|47.74|0
1649093170000|2022-04-04 17:26:10|50.24|47.84|50.17|47.77|50.24|47.84|50.17|47.77|0
1649093180000|2022-04-04 17:26:20|50.24|47.84|50.24|47.84|50.24|47.84|50.24|47.84|0
1649093190000|2022-04-04 17:26:30|50.17|47.77|50.17|47.77|50.17|47.77|50.1|47.7|0
1649093200000|2022-04-04 17:26:40|50.1|47.7|50.17|47.77|50.17|47.77|50.1|47.7|0
1649093210000|2022-04-04 17:26:50|50.13|47.73|50.17|47.77|50.17|47.77|50.13|47.73|0
1649093220000|2022-04-04 17:27:00|50.1|47.7|50.13|47.73|50.13|47.73|50.1|47.7|0
1649093230000|2022-04-04 17:27:10|50.17|47.77|50.1|47.7|50.17|47.77|50.1|47.7|0
1649093240000|2022-04-04 17:27:20|50.17|47.77|50.24|47.84|50.24|47.84|50.17|47.77|0
1649093250000|2022-04-04 17:27:30|50.31|47.91|50.24|47.84|50.31|47.91|50.17|47.77|0
1649093260000|2022-04-04 17:27:40|50.31|47.91|50.31|47.91|50.31|47.91|50.31|47.91|0
1649093270000|2022-04-04 17:27:50|50.24|47.84|50.24|47.84|50.24|47.84|50.17|47.77|0
1649093290000|2022-04-04 17:28:10|50.17|47.77|50.31|47.91|50.31|47.91|50.17|47.77|0
1649093300000|2022-04-04 17:28:20|50.38|47.98|50.45|48.05|50.45|48.05|50.38|47.98|0
1649093310000|2022-04-04 17:28:30|50.38|47.98|50.45|48.05|50.45|48.05|50.38|47.98|0
1649093320000|2022-04-04 17:28:40|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1649093340000|2022-04-04 17:29:00|50.31|47.91|50.24|47.84|50.38|47.98|50.24|47.84|0
1649093360000|2022-04-04 17:29:20|50.31|47.91|50.31|47.91|50.31|47.91|50.31|47.91|0
1649093370000|2022-04-04 17:29:30|50.38|47.98|50.52|48.12|50.52|48.12|50.38|47.98|0
1649093380000|2022-04-04 17:29:40|50.45|48.05|50.45|48.05|50.45|48.05|50.45|48.05|0
1649093390000|2022-04-04 17:29:50|50.38|47.98|50.45|48.05|50.45|48.05|50.38|47.98|0
1649093400000|2022-04-04 17:30:00|50.38|47.98|50.41|48.01|50.45|48.05|50.38|47.98|0
1649093410000|2022-04-04 17:30:10|50.38|47.98|50.38|47.98|50.45|48.05|50.38|47.98|0
1649093420000|2022-04-04 17:30:20|50.45|48.05|50.45|48.05|50.45|48.05|50.38|47.98|0
1649093430000|2022-04-04 17:30:30|50.38|47.98|50.38|47.98|50.38|47.98|50.31|47.91|0
1649093450000|2022-04-04 17:30:50|50.45|48.05|50.45|48.05|50.45|48.05|50.45|48.05|0
1649093460000|2022-04-04 17:31:00|50.41|48.01|50.45|48.05|50.45|48.05|50.41|48.01|0
1649093470000|2022-04-04 17:31:10|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1649093480000|2022-04-04 17:31:20|50.45|48.05|50.45|48.05|50.45|48.05|50.38|47.98|0
1649093490000|2022-04-04 17:31:30|50.38|47.98|50.45|48.05|50.45|48.05|50.38|47.98|0
1649093500000|2022-04-04 17:31:40|50.52|48.12|50.66|48.26|50.66|48.26|50.52|48.12|0
1649093510000|2022-04-04 17:31:50|50.59|48.19|50.52|48.12|50.59|48.19|50.52|48.12|0
1649093520000|2022-04-04 17:32:00|50.59|48.19|50.66|48.26|50.66|48.26|50.59|48.19|0
1649093530000|2022-04-04 17:32:10|50.62|48.22|50.59|48.19|50.62|48.22|50.59|48.19|0
1649093540000|2022-04-04 17:32:20|50.52|48.12|50.45|48.05|50.59|48.19|50.45|48.05|0
1649093550000|2022-04-04 17:32:30|50.52|48.12|50.45|48.05|50.52|48.12|50.45|48.05|0
1649093560000|2022-04-04 17:32:40|50.52|48.12|50.45|48.05|50.52|48.12|50.45|48.05|0
1649093570000|2022-04-04 17:32:50|50.55|48.15|50.59|48.19|50.59|48.19|50.52|48.12|0
1649093580000|2022-04-04 17:33:00|50.52|48.12|50.52|48.12|50.52|48.12|50.52|48.12|0
1649093590000|2022-04-04 17:33:10|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1649093600000|2022-04-04 17:33:20|50.69|48.29|50.65|48.25|50.79|48.39|50.65|48.25|0
1649093610000|2022-04-04 17:33:30|50.58|48.18|50.72|48.32|50.79|48.39|50.58|48.18|0
1649093620000|2022-04-04 17:33:40|50.79|48.39|50.79|48.39|50.79|48.39|50.72|48.32|0
1649093630000|2022-04-04 17:33:50|50.72|48.32|50.79|48.39|50.79|48.39|50.72|48.32|0
1649093650000|2022-04-04 17:34:10|50.86|48.46|50.79|48.39|50.86|48.46|50.79|48.39|0
1649093660000|2022-04-04 17:34:20|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1649093670000|2022-04-04 17:34:30|50.58|48.18|50.51|48.11|50.58|48.18|50.51|48.11|0
1649093680000|2022-04-04 17:34:40|50.58|48.18|50.58|48.18|50.58|48.18|50.51|48.11|0
1649093690000|2022-04-04 17:34:50|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1649093700000|2022-04-04 17:35:00|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1649093710000|2022-04-04 17:35:10|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1649093720000|2022-04-04 17:35:20|50.79|48.39|50.69|48.29|50.79|48.39|50.69|48.29|0
1649093730000|2022-04-04 17:35:30|50.72|48.32|50.58|48.18|50.72|48.32|50.58|48.18|0
1649093740000|2022-04-04 17:35:40|50.65|48.25|50.72|48.32|50.72|48.32|50.65|48.25|0
1649093750000|2022-04-04 17:35:50|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1649093760000|2022-04-04 17:36:00|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1649093770000|2022-04-04 17:36:10|50.58|48.18|50.58|48.18|50.58|48.18|50.51|48.11|0
1649093780000|2022-04-04 17:36:20|50.65|48.25|50.65|48.25|50.65|48.25|50.62|48.22|0
1649093790000|2022-04-04 17:36:30|50.62|48.22|50.65|48.25|50.65|48.25|50.62|48.22|0
1649093800000|2022-04-04 17:36:40|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1649093810000|2022-04-04 17:36:50|50.51|48.11|50.58|48.18|50.58|48.18|50.51|48.11|0
1649093820000|2022-04-04 17:37:00|50.51|48.11|50.37|47.97|50.51|48.11|50.37|47.97|0
1649093830000|2022-04-04 17:37:10|50.3|47.9|50.3|47.9|50.3|47.9|50.3|47.9|0
1649093840000|2022-04-04 17:37:20|50.24|47.84|50.24|47.84|50.3|47.9|50.24|47.84|0
1649093850000|2022-04-04 17:37:30|50.17|47.77|50.17|47.77|50.24|47.84|50.17|47.77|0
1649093860000|2022-04-04 17:37:40|50.24|47.84|50.17|47.77|50.24|47.84|50.17|47.77|0
1649093870000|2022-04-04 17:37:50|50.23|47.83|50.3|47.9|50.37|47.97|50.23|47.83|0
1649093880000|2022-04-04 17:38:00|50.23|47.83|50.23|47.83|50.23|47.83|50.17|47.77|0
1649093890000|2022-04-04 17:38:10|50.17|47.77|50.23|47.83|50.3|47.9|50.17|47.77|0
1649093900000|2022-04-04 17:38:20|50.3|47.9|50.3|47.9|50.3|47.9|50.3|47.9|0
1649093910000|2022-04-04 17:38:30|50.23|47.83|50.23|47.83|50.27|47.87|50.23|47.83|0
1649093920000|2022-04-04 17:38:40|50.3|47.9|50.23|47.83|50.3|47.9|50.23|47.83|0
1649093930000|2022-04-04 17:38:50|50.3|47.9|50.3|47.9|50.3|47.9|50.3|47.9|0
1649093940000|2022-04-04 17:39:00|50.23|47.83|50.37|47.97|50.37|47.97|50.23|47.83|0
1649093950000|2022-04-04 17:39:10|50.3|47.9|50.37|47.97|50.37|47.97|50.3|47.9|0
1649093960000|2022-04-04 17:39:20|50.3|47.9|50.23|47.83|50.3|47.9|50.23|47.83|0
1649093970000|2022-04-04 17:39:30|50.3|47.9|50.16|47.76|50.3|47.9|50.16|47.76|0
1649093980000|2022-04-04 17:39:40|50.1|47.7|50.06|47.66|50.1|47.7|50.06|47.66|0
1649093990000|2022-04-04 17:39:50|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1649094000000|2022-04-04 17:40:00|50.16|47.76|50.1|47.7|50.16|47.76|50.1|47.7|0
1649094010000|2022-04-04 17:40:10|50.16|47.76|50.23|47.83|50.23|47.83|50.16|47.76|0
1649094020000|2022-04-04 17:40:20|50.16|47.76|50.2|47.8|50.23|47.83|50.16|47.76|0
1649094030000|2022-04-04 17:40:30|50.16|47.76|50.16|47.76|50.16|47.76|50.16|47.76|0
1649094040000|2022-04-04 17:40:40|50.1|47.7|50.09|47.69|50.16|47.76|50.09|47.69|0
1649094060000|2022-04-04 17:41:00|50.03|47.63|50.09|47.69|50.09|47.69|50.03|47.63|0
1649094070000|2022-04-04 17:41:10|50.03|47.63|50.03|47.63|50.09|47.69|50.03|47.63|0
1649094080000|2022-04-04 17:41:20|49.96|47.56|50.03|47.63|50.03|47.63|49.96|47.56|0
1649094090000|2022-04-04 17:41:30|50.09|47.69|50.03|47.63|50.09|47.69|50.03|47.63|0
1649094100000|2022-04-04 17:41:40|50.09|47.69|50.03|47.63|50.09|47.69|50.03|47.63|0
1649094110000|2022-04-04 17:41:50|50.09|47.69|50.09|47.69|50.09|47.69|50.03|47.63|0
1649094120000|2022-04-04 17:42:00|50.16|47.76|50.16|47.76|50.16|47.76|50.16|47.76|0
1649094130000|2022-04-04 17:42:10|50.23|47.83|50.16|47.76|50.23|47.83|50.16|47.76|0
1649094140000|2022-04-04 17:42:20|50.06|47.66|50.03|47.63|50.09|47.69|50.03|47.63|0
1649094150000|2022-04-04 17:42:30|50.02|47.62|50.09|47.69|50.09|47.69|50.02|47.62|0
1649094160000|2022-04-04 17:42:40|50.02|47.62|50.02|47.62|50.02|47.62|49.99|47.59|0
1649094170000|2022-04-04 17:42:50|50.09|47.69|50.09|47.69|50.09|47.69|50.09|47.69|0
1649094180000|2022-04-04 17:43:00|50.06|47.66|50.09|47.69|50.09|47.69|50.06|47.66|0
1649094190000|2022-04-04 17:43:10|50.16|47.76|50.16|47.76|50.16|47.76|50.16|47.76|0
1649094200000|2022-04-04 17:43:20|50.23|47.83|50.23|47.83|50.3|47.9|50.23|47.83|0
1649094210000|2022-04-04 17:43:30|50.16|47.76|50.16|47.76|50.16|47.76|50.16|47.76|0
1649094220000|2022-04-04 17:43:40|50.09|47.69|50.02|47.62|50.09|47.69|50.02|47.62|0
1649094230000|2022-04-04 17:43:50|50.09|47.69|50.09|47.69|50.09|47.69|50.09|47.69|0
1649094240000|2022-04-04 17:44:00|50.23|47.83|50.3|47.9|50.3|47.9|50.23|47.83|0
1649094250000|2022-04-04 17:44:10|50.37|47.97|50.3|47.9|50.37|47.97|50.3|47.9|0
1649094260000|2022-04-04 17:44:20|50.37|47.97|50.37|47.97|50.37|47.97|50.37|47.97|0
1649094270000|2022-04-04 17:44:30|50.44|48.04|50.58|48.18|50.58|48.18|50.44|48.04|0
1649094280000|2022-04-04 17:44:40|50.65|48.25|50.65|48.25|50.65|48.25|50.58|48.18|0
1649094290000|2022-04-04 17:44:50|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1649094300000|2022-04-04 17:45:00|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1649094320000|2022-04-04 17:45:20|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1649094330000|2022-04-04 17:45:30|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1649094340000|2022-04-04 17:45:40|50.58|48.18|50.58|48.18|50.65|48.25|50.58|48.18|0
1649094350000|2022-04-04 17:45:50|50.51|48.11|50.58|48.18|50.58|48.18|50.51|48.11|0
1649094360000|2022-04-04 17:46:00|50.65|48.25|50.65|48.25|50.72|48.32|50.65|48.25|0
1649094370000|2022-04-04 17:46:10|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1649094380000|2022-04-04 17:46:20|50.65|48.25|50.58|48.18|50.65|48.25|50.58|48.18|0
1649094390000|2022-04-04 17:46:30|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1649094400000|2022-04-04 17:46:40|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1649094410000|2022-04-04 17:46:50|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1649094420000|2022-04-04 17:47:00|50.44|48.04|50.44|48.04|50.44|48.04|50.44|48.04|0
1649094430000|2022-04-04 17:47:10|50.51|48.11|50.44|48.04|50.51|48.11|50.44|48.04|0
1649094450000|2022-04-04 17:47:30|50.37|47.97|50.51|48.11|50.51|48.11|50.37|47.97|0
1649094460000|2022-04-04 17:47:40|50.65|48.25|50.58|48.18|50.65|48.25|50.58|48.18|0
1649094470000|2022-04-04 17:47:50|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1649094490000|2022-04-04 17:48:10|50.44|48.04|50.44|48.04|50.44|48.04|50.44|48.04|0
1649094500000|2022-04-04 17:48:20|50.51|48.11|50.51|48.11|50.51|48.11|50.47|48.07|0
1649094510000|2022-04-04 17:48:30|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1649094520000|2022-04-04 17:48:40|50.51|48.11|50.51|48.11|50.58|48.18|50.51|48.11|0
1649094530000|2022-04-04 17:48:50|50.58|48.18|50.58|48.18|50.58|48.18|50.51|48.11|0
1649094550000|2022-04-04 17:49:10|50.51|48.11|50.58|48.18|50.65|48.25|50.51|48.11|0
1649094560000|2022-04-04 17:49:20|50.54|48.14|50.58|48.18|50.58|48.18|50.54|48.14|0
1649094570000|2022-04-04 17:49:30|50.61|48.21|50.58|48.18|50.65|48.25|50.58|48.18|0
1649094580000|2022-04-04 17:49:40|50.65|48.25|50.58|48.18|50.65|48.25|50.58|48.18|0
1649094590000|2022-04-04 17:49:50|50.51|48.11|50.44|48.04|50.51|48.11|50.44|48.04|0
1649094600000|2022-04-04 17:50:00|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1649094610000|2022-04-04 17:50:10|50.58|48.18|50.51|48.11|50.58|48.18|50.51|48.11|0
1649094620000|2022-04-04 17:50:20|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1649094630000|2022-04-04 17:50:30|50.58|48.18|50.65|48.25|50.65|48.25|50.58|48.18|0
1649094640000|2022-04-04 17:50:40|50.72|48.32|50.65|48.25|50.72|48.32|50.65|48.25|0
1649094650000|2022-04-04 17:50:50|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1649094660000|2022-04-04 17:51:00|50.79|48.39|50.79|48.39|50.79|48.39|50.79|48.39|0
1649094670000|2022-04-04 17:51:10|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1649094680000|2022-04-04 17:51:20|50.79|48.39|51|48.6|51|48.6|50.79|48.39|0
1649094690000|2022-04-04 17:51:30|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1649094700000|2022-04-04 17:51:40|51|48.6|51|48.6|51|48.6|50.93|48.53|0
1649094710000|2022-04-04 17:51:50|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1649094720000|2022-04-04 17:52:00|50.86|48.46|50.93|48.53|50.93|48.53|50.86|48.46|0
1649094730000|2022-04-04 17:52:10|50.86|48.46|50.72|48.32|50.86|48.46|50.72|48.32|0
1649094740000|2022-04-04 17:52:20|50.65|48.25|50.79|48.39|50.79|48.39|50.65|48.25|0
1649094750000|2022-04-04 17:52:30|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1649094760000|2022-04-04 17:52:40|50.79|48.39|50.72|48.32|50.79|48.39|50.72|48.32|0
1649094770000|2022-04-04 17:52:50|50.79|48.39|50.79|48.39|50.79|48.39|50.72|48.32|0
1649094780000|2022-04-04 17:53:00|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1649094790000|2022-04-04 17:53:10|50.79|48.39|50.93|48.53|50.93|48.53|50.79|48.39|0
1649094800000|2022-04-04 17:53:20|50.86|48.46|50.85|48.45|50.86|48.46|50.85|48.45|0
1649094810000|2022-04-04 17:53:30|50.72|48.32|50.78|48.38|50.78|48.38|50.72|48.32|0
1649094820000|2022-04-04 17:53:40|50.71|48.31|50.71|48.31|50.71|48.31|50.71|48.31|0
1649094830000|2022-04-04 17:53:50|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1649094850000|2022-04-04 17:54:10|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1649094860000|2022-04-04 17:54:20|50.89|48.49|50.85|48.45|50.89|48.49|50.85|48.45|0
1649094890000|2022-04-04 17:54:50|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1649094900000|2022-04-04 17:55:00|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1649094910000|2022-04-04 17:55:10|50.78|48.38|50.85|48.45|50.85|48.45|50.78|48.38|0
1649094920000|2022-04-04 17:55:20|50.99|48.59|50.99|48.59|50.99|48.59|50.92|48.52|0
1649094930000|2022-04-04 17:55:30|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1649094940000|2022-04-04 17:55:40|50.99|48.59|50.92|48.52|50.99|48.59|50.92|48.52|0
1649094950000|2022-04-04 17:55:50|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1649094960000|2022-04-04 17:56:00|50.92|48.52|50.92|48.52|50.92|48.52|50.92|48.52|0
1649094970000|2022-04-04 17:56:10|50.99|48.59|50.99|48.59|50.99|48.59|50.92|48.52|0
1649094980000|2022-04-04 17:56:20|50.92|48.52|50.99|48.59|50.99|48.59|50.92|48.52|0
1649095000000|2022-04-04 17:56:40|51.06|48.66|50.99|48.59|51.06|48.66|50.99|48.59|0
1649095010000|2022-04-04 17:56:50|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1649095040000|2022-04-04 17:57:20|51.13|48.73|51.2|48.8|51.2|48.8|51.13|48.73|0
1649095050000|2022-04-04 17:57:30|51.13|48.73|51.34|48.94|51.34|48.94|51.13|48.73|0
1649095060000|2022-04-04 17:57:40|51.31|48.91|51.2|48.8|51.31|48.91|51.2|48.8|0
1649095070000|2022-04-04 17:57:50|51.27|48.87|51.27|48.87|51.27|48.87|51.2|48.8|0
1649095080000|2022-04-04 17:58:00|51.34|48.94|51.34|48.94|51.34|48.94|51.27|48.87|0
1649095090000|2022-04-04 17:58:10|51.27|48.87|51.94|49.54|51.94|49.54|51.27|48.87|0
1649095100000|2022-04-04 17:58:20|51.87|49.47|51.8|49.4|52.01|49.61|51.8|49.4|0
1649095110000|2022-04-04 17:58:30|51.87|49.47|52.01|49.61|52.01|49.61|51.87|49.47|0
1649095120000|2022-04-04 17:58:40|51.32|48.92|51.39|48.99|51.39|48.99|51.32|48.92|0
1649095130000|2022-04-04 17:58:50|51.46|49.06|51.46|49.06|51.46|49.06|51.46|49.06|0
1649095140000|2022-04-04 17:59:00|51.53|49.13|51.46|49.06|51.53|49.13|51.46|49.06|0
1649095150000|2022-04-04 17:59:10|51.53|49.13|51.6|49.2|51.6|49.2|51.53|49.13|0
1649095160000|2022-04-04 17:59:20|51.67|49.27|51.53|49.13|51.67|49.27|51.53|49.13|0
1649095170000|2022-04-04 17:59:30|51.6|49.2|51.46|49.06|51.6|49.2|51.46|49.06|0
1649095180000|2022-04-04 17:59:40|51.53|49.13|51.6|49.2|51.6|49.2|51.53|49.13|0
1649095190000|2022-04-04 17:59:50|51.53|49.13|51.46|49.06|51.53|49.13|51.46|49.06|0
1649095200000|2022-04-04 18:00:00|51.53|49.13|51.32|48.92|51.53|49.13|51.32|48.92|0
1649095210000|2022-04-04 18:00:10|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1649095220000|2022-04-04 18:00:20|51.46|49.06|51.46|49.06|51.46|49.06|51.46|49.06|0
1649095230000|2022-04-04 18:00:30|51.25|48.85|51.32|48.92|51.32|48.92|51.18|48.78|0
1649095240000|2022-04-04 18:00:40|51.25|48.85|51.32|48.92|51.32|48.92|51.25|48.85|0
1649095250000|2022-04-04 18:00:50|51.25|48.85|51.25|48.85|51.25|48.85|51.18|48.78|0
1649095260000|2022-04-04 18:01:00|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1649095270000|2022-04-04 18:01:10|51.32|48.92|51.25|48.85|51.32|48.92|51.25|48.85|0
1649095280000|2022-04-04 18:01:20|51.32|48.92|51.39|48.99|51.39|48.99|51.32|48.92|0
1649095290000|2022-04-04 18:01:30|51.46|49.06|51.46|49.06|51.46|49.06|51.46|49.06|0
1649095310000|2022-04-04 18:01:50|51.39|48.99|51.32|48.92|51.39|48.99|51.32|48.92|0
1649095320000|2022-04-04 18:02:00|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1649095330000|2022-04-04 18:02:10|51.18|48.78|51.25|48.85|51.25|48.85|51.18|48.78|0
1649095340000|2022-04-04 18:02:20|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1649095350000|2022-04-04 18:02:30|51.11|48.71|50.9|48.5|51.11|48.71|50.9|48.5|0
1649095360000|2022-04-04 18:02:40|50.93|48.53|50.97|48.57|50.97|48.57|50.89|48.49|0
1649095370000|2022-04-04 18:02:50|51.04|48.64|51.11|48.71|51.11|48.71|51.04|48.64|0
1649095380000|2022-04-04 18:03:00|51.18|48.78|51.18|48.78|51.18|48.78|51.11|48.71|0
1649095390000|2022-04-04 18:03:10|51.11|48.71|51.18|48.78|51.18|48.78|51.11|48.71|0
1649095400000|2022-04-04 18:03:20|51.11|48.71|51.18|48.78|51.18|48.78|51.11|48.71|0
1649095410000|2022-04-04 18:03:30|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1649095420000|2022-04-04 18:03:40|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1649095430000|2022-04-04 18:03:50|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1649095440000|2022-04-04 18:04:00|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1649095450000|2022-04-04 18:04:10|51.39|48.99|51.46|49.06|51.46|49.06|51.39|48.99|0
1649095460000|2022-04-04 18:04:20|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1649095480000|2022-04-04 18:04:40|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1649095500000|2022-04-04 18:05:00|51.67|49.27|51.6|49.2|51.67|49.27|51.6|49.2|0
1649095510000|2022-04-04 18:05:10|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1649095520000|2022-04-04 18:05:20|51.46|49.06|51.46|49.06|51.46|49.06|51.46|49.06|0
1649095530000|2022-04-04 18:05:30|51.39|48.99|51.46|49.06|51.46|49.06|51.39|48.99|0
1649095540000|2022-04-04 18:05:40|51.39|48.99|51.39|48.99|51.39|48.99|51.35|48.95|0
1649095550000|2022-04-04 18:05:50|51.32|48.92|51.28|48.88|51.32|48.92|51.28|48.88|0
1649095560000|2022-04-04 18:06:00|51.25|48.85|51.17|48.77|51.25|48.85|51.07|48.67|0
1649095570000|2022-04-04 18:06:10|51.1|48.7|51.03|48.63|51.1|48.7|51.03|48.63|0
1649095590000|2022-04-04 18:06:30|51.1|48.7|50.96|48.56|51.1|48.7|50.96|48.56|0
1649095600000|2022-04-04 18:06:40|50.82|48.42|50.75|48.35|50.82|48.42|50.75|48.35|0
1649095620000|2022-04-04 18:07:00|50.68|48.28|50.47|48.07|50.68|48.28|50.47|48.07|0
1649095630000|2022-04-04 18:07:10|50.13|47.73|50.06|47.66|50.13|47.73|50.06|47.66|0
1649095640000|2022-04-04 18:07:20|49.99|47.59|49.99|47.59|49.99|47.59|49.99|47.59|0
1649095650000|2022-04-04 18:07:30|50.06|47.66|50.33|47.93|50.33|47.93|50.06|47.66|0
1649095660000|2022-04-04 18:07:40|50.19|47.79|50.26|47.86|50.26|47.86|50.19|47.79|0
1649095670000|2022-04-04 18:07:50|50.19|47.79|50.16|47.76|50.19|47.79|50.13|47.73|0
1649095680000|2022-04-04 18:08:00|50.06|47.66|50.19|47.79|50.19|47.79|49.99|47.59|0
1649095690000|2022-04-04 18:08:10|50.26|47.86|50.19|47.79|50.26|47.86|50.19|47.79|0
1649095700000|2022-04-04 18:08:20|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1649095710000|2022-04-04 18:08:30|50.06|47.66|50.19|47.79|50.19|47.79|50.06|47.66|0
1649095720000|2022-04-04 18:08:40|50.23|47.83|50.26|47.86|50.26|47.86|50.23|47.83|0
1649095730000|2022-04-04 18:08:50|50.19|47.79|50.12|47.72|50.19|47.79|50.12|47.72|0
1649095740000|2022-04-04 18:09:00|50.19|47.79|50.26|47.86|50.33|47.93|50.19|47.79|0
1649095750000|2022-04-04 18:09:10|50.19|47.79|50.12|47.72|50.19|47.79|50.12|47.72|0
1649095760000|2022-04-04 18:09:20|50.09|47.69|50.12|47.72|50.12|47.72|50.06|47.66|0
1649095770000|2022-04-04 18:09:30|50.06|47.66|50.02|47.62|50.06|47.66|49.99|47.59|0
1649095780000|2022-04-04 18:09:40|49.99|47.59|49.99|47.59|49.99|47.59|49.99|47.59|0
1649095790000|2022-04-04 18:09:50|49.95|47.55|49.78|47.38|49.95|47.55|49.78|47.38|0
1649095800000|2022-04-04 18:10:00|49.85|47.45|49.71|47.31|49.85|47.45|49.71|47.31|0
1649095810000|2022-04-04 18:10:10|49.64|47.24|49.5|47.1|49.64|47.24|49.5|47.1|0
1649095820000|2022-04-04 18:10:20|49.57|47.17|49.57|47.17|49.57|47.17|49.5|47.1|0
1649095830000|2022-04-04 18:10:30|49.64|47.24|49.57|47.17|49.64|47.24|49.57|47.17|0
1649095840000|2022-04-04 18:10:40|49.64|47.24|49.71|47.31|49.71|47.31|49.57|47.17|0
1649095850000|2022-04-04 18:10:50|49.78|47.38|49.74|47.34|49.78|47.38|49.74|47.34|0
1649095860000|2022-04-04 18:11:00|49.85|47.45|49.92|47.52|49.92|47.52|49.85|47.45|0
1649095870000|2022-04-04 18:11:10|50.05|47.65|50.05|47.65|50.05|47.65|49.99|47.59|0
1649095880000|2022-04-04 18:11:20|49.99|47.59|50.12|47.72|50.12|47.72|49.99|47.59|0
1649095890000|2022-04-04 18:11:30|50.19|47.79|50.12|47.72|50.19|47.79|50.12|47.72|0
1649095900000|2022-04-04 18:11:40|50.19|47.79|50.12|47.72|50.19|47.79|50.12|47.72|0
1649095910000|2022-04-04 18:11:50|50.05|47.65|49.98|47.58|50.05|47.65|49.98|47.58|0
1649095920000|2022-04-04 18:12:00|50.05|47.65|50.12|47.72|50.12|47.72|50.05|47.65|0
1649095930000|2022-04-04 18:12:10|50.09|47.69|50.19|47.79|50.19|47.79|50.05|47.65|0
1649095940000|2022-04-04 18:12:20|50.26|47.86|50.19|47.79|50.26|47.86|50.19|47.79|0
1649095950000|2022-04-04 18:12:30|50.26|47.86|50.26|47.86|50.26|47.86|50.26|47.86|0
1649095960000|2022-04-04 18:12:40|50.3|47.9|50.26|47.86|50.33|47.93|50.26|47.86|0
1649095970000|2022-04-04 18:12:50|50.19|47.79|50.19|47.79|50.19|47.79|50.19|47.79|0
1649095990000|2022-04-04 18:13:10|50.12|47.72|50.12|47.72|50.12|47.72|50.05|47.65|0
1649096000000|2022-04-04 18:13:20|50.05|47.65|50.05|47.65|50.05|47.65|50.05|47.65|0
1649096010000|2022-04-04 18:13:30|50.74|48.34|50.6|48.2|50.74|48.34|50.6|48.2|0
1649096020000|2022-04-04 18:13:40|50.64|48.24|50.74|48.34|50.74|48.34|50.64|48.24|0
1649096030000|2022-04-04 18:13:50|50.81|48.41|50.81|48.41|50.81|48.41|50.81|48.41|0
1649096040000|2022-04-04 18:14:00|50.74|48.34|50.67|48.27|50.74|48.34|50.67|48.27|0
1649096060000|2022-04-04 18:14:20|50.74|48.34|50.74|48.34|50.74|48.34|50.74|48.34|0
1649096070000|2022-04-04 18:14:30|50.77|48.37|50.74|48.34|50.77|48.37|50.74|48.34|0
1649096080000|2022-04-04 18:14:40|50.77|48.37|50.74|48.34|50.77|48.37|50.74|48.34|0
1649096090000|2022-04-04 18:14:50|50.67|48.27|50.74|48.34|50.74|48.34|50.67|48.27|0
1649096100000|2022-04-04 18:15:00|50.81|48.41|50.67|48.27|50.81|48.41|50.67|48.27|0
1649096110000|2022-04-04 18:15:10|50.74|48.34|50.6|48.2|50.74|48.34|50.6|48.2|0
1649096120000|2022-04-04 18:15:20|50.53|48.13|50.46|48.06|50.53|48.13|50.46|48.06|0
1649096130000|2022-04-04 18:15:30|50.67|48.27|50.67|48.27|50.67|48.27|50.67|48.27|0
1649096140000|2022-04-04 18:15:40|50.74|48.34|50.74|48.34|50.74|48.34|50.67|48.27|0
1649096150000|2022-04-04 18:15:50|50.81|48.41|50.88|48.48|50.88|48.48|50.81|48.41|0
1649096160000|2022-04-04 18:16:00|50.81|48.41|50.88|48.48|50.88|48.48|50.81|48.41|0
1649096170000|2022-04-04 18:16:10|50.95|48.55|50.88|48.48|50.95|48.55|50.88|48.48|0
1649096180000|2022-04-04 18:16:20|50.91|48.51|50.95|48.55|51.02|48.62|50.91|48.51|0
1649096190000|2022-04-04 18:16:30|50.88|48.48|50.95|48.55|50.95|48.55|50.88|48.48|0
1649096200000|2022-04-04 18:16:40|50.88|48.48|50.95|48.55|51.02|48.62|50.88|48.48|0
1649096220000|2022-04-04 18:17:00|50.88|48.48|51.02|48.62|51.02|48.62|50.88|48.48|0
1649096230000|2022-04-04 18:17:10|51.09|48.69|51.02|48.62|51.09|48.69|51.02|48.62|0
1649096250000|2022-04-04 18:17:30|51.09|48.69|51.09|48.69|51.16|48.76|51.09|48.69|0
1649096260000|2022-04-04 18:17:40|51.16|48.76|51.23|48.83|51.23|48.83|51.16|48.76|0
1649096270000|2022-04-04 18:17:50|51.3|48.9|51.3|48.9|51.3|48.9|51.3|48.9|0
1649096280000|2022-04-04 18:18:00|51.23|48.83|51.23|48.83|51.23|48.83|51.23|48.83|0
1649096290000|2022-04-04 18:18:10|51.3|48.9|51.51|49.11|51.51|49.11|51.3|48.9|0
1649096310000|2022-04-04 18:18:30|51.44|49.04|51.51|49.11|51.51|49.11|51.44|49.04|0
1649096330000|2022-04-04 18:18:50|51.58|49.18|51.51|49.11|51.58|49.18|51.51|49.11|0
1649096340000|2022-04-04 18:19:00|51.58|49.18|51.65|49.25|51.65|49.25|51.58|49.18|0
1649096350000|2022-04-04 18:19:10|51.58|49.18|51.51|49.11|51.58|49.18|51.51|49.11|0
1649096370000|2022-04-04 18:19:30|51.58|49.18|51.54|49.14|51.58|49.18|51.54|49.14|0
1649096380000|2022-04-04 18:19:40|51.51|49.11|51.51|49.11|51.58|49.18|51.51|49.11|0
1649096390000|2022-04-04 18:19:50|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1649096400000|2022-04-04 18:20:00|51.65|49.25|51.44|49.04|51.65|49.25|51.44|49.04|0
1649096410000|2022-04-04 18:20:10|51.47|49.07|51.65|49.25|51.65|49.25|51.47|49.07|0
1649096420000|2022-04-04 18:20:20|51.58|49.18|51.58|49.18|51.58|49.18|51.51|49.11|0
1649096430000|2022-04-04 18:20:30|51.65|49.25|51.58|49.18|51.65|49.25|51.51|49.11|0
1649096440000|2022-04-04 18:20:40|51.51|49.11|51.58|49.18|51.58|49.18|51.51|49.11|0
1649096450000|2022-04-04 18:20:50|51.65|49.25|51.65|49.25|51.79|49.39|51.65|49.25|0
1649096460000|2022-04-04 18:21:00|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1649096470000|2022-04-04 18:21:10|51.65|49.25|51.65|49.25|51.65|49.25|51.65|49.25|0
1649096480000|2022-04-04 18:21:20|51.58|49.18|51.51|49.11|51.58|49.18|51.51|49.11|0
1649096490000|2022-04-04 18:21:30|51.44|49.04|51.37|48.97|51.44|49.04|51.37|48.97|0
1649096500000|2022-04-04 18:21:40|51.4|49|51.37|48.97|51.4|49|51.37|48.97|0
1649096510000|2022-04-04 18:21:50|51.4|49|51.58|49.18|51.58|49.18|51.4|49|0
1649096520000|2022-04-04 18:22:00|51.61|49.21|51.58|49.18|51.61|49.21|51.51|49.11|0
1649096530000|2022-04-04 18:22:10|51.65|49.25|51.58|49.18|51.65|49.25|51.58|49.18|0
1649096540000|2022-04-04 18:22:20|51.51|49.11|51.58|49.18|51.58|49.18|51.51|49.11|0
1649096550000|2022-04-04 18:22:30|51.65|49.25|51.65|49.25|51.65|49.25|51.58|49.18|0
1649096560000|2022-04-04 18:22:40|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1649096570000|2022-04-04 18:22:50|51.51|49.11|51.44|49.04|51.51|49.11|51.44|49.04|0
1649096580000|2022-04-04 18:23:00|51.51|49.11|51.51|49.11|51.51|49.11|51.51|49.11|0
1649096600000|2022-04-04 18:23:20|51.47|49.07|51.44|49.04|51.47|49.07|51.44|49.04|0
1649096610000|2022-04-04 18:23:30|51.51|49.11|51.51|49.11|51.51|49.11|51.51|49.11|0
1649096630000|2022-04-04 18:23:50|51.58|49.18|51.51|49.11|51.58|49.18|51.51|49.11|0
1649096640000|2022-04-04 18:24:00|51.65|49.25|51.79|49.39|51.79|49.39|51.65|49.25|0
1649096650000|2022-04-04 18:24:10|51.72|49.32|51.72|49.32|51.72|49.32|51.72|49.32|0
1649096660000|2022-04-04 18:24:20|51.65|49.25|51.65|49.25|51.65|49.25|51.65|49.25|0
1649096670000|2022-04-04 18:24:30|51.72|49.32|51.72|49.32|51.79|49.39|51.72|49.32|0
1649096690000|2022-04-04 18:24:50|51.79|49.39|51.86|49.46|51.86|49.46|51.79|49.39|0
1649096700000|2022-04-04 18:25:00|51.93|49.53|51.86|49.46|51.93|49.53|51.86|49.46|0
1649096710000|2022-04-04 18:25:10|51.93|49.53|51.86|49.46|51.93|49.53|51.86|49.46|0
1649096730000|2022-04-04 18:25:30|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1649096740000|2022-04-04 18:25:40|51.86|49.46|51.86|49.46|51.86|49.46|51.86|49.46|0
1649096760000|2022-04-04 18:26:00|51.79|49.39|52.07|49.67|52.07|49.67|51.79|49.39|0
1649096770000|2022-04-04 18:26:10|52.14|49.74|52.07|49.67|52.14|49.74|52.07|49.67|0
1649096780000|2022-04-04 18:26:20|52.14|49.74|52|49.6|52.14|49.74|52|49.6|0
1649096790000|2022-04-04 18:26:30|52.07|49.67|52.07|49.67|52.07|49.67|52.07|49.67|0
1649096800000|2022-04-04 18:26:40|52.14|49.74|52.21|49.81|52.21|49.81|52.14|49.74|0
1649096810000|2022-04-04 18:26:50|52.14|49.74|52.14|49.74|52.21|49.81|52.14|49.74|0
1649096820000|2022-04-04 18:27:00|52.21|49.81|52.28|49.88|52.36|49.96|52.21|49.81|0
1649096830000|2022-04-04 18:27:10|52.21|49.81|52.28|49.88|52.28|49.88|52.21|49.81|0
1649096840000|2022-04-04 18:27:20|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1649096850000|2022-04-04 18:27:30|52.5|50.1|52.43|50.03|52.5|50.1|52.43|50.03|0
1649096860000|2022-04-04 18:27:40|52.5|50.1|52.57|50.17|52.57|50.17|52.5|50.1|0
1649096870000|2022-04-04 18:27:50|52.5|50.1|52.43|50.03|52.5|50.1|52.43|50.03|0
1649096890000|2022-04-04 18:28:10|52.5|50.1|52.43|50.03|52.5|50.1|52.43|50.03|0
1649096910000|2022-04-04 18:28:30|52.36|49.96|52.28|49.88|52.36|49.96|52.28|49.88|0
1649096920000|2022-04-04 18:28:40|52.36|49.96|52.28|49.88|52.36|49.96|52.28|49.88|0
1649096930000|2022-04-04 18:28:50|52.36|49.96|52.43|50.03|52.43|50.03|52.36|49.96|0
1649096940000|2022-04-04 18:29:00|52.46|50.06|53.1|50.7|53.1|50.7|52.46|50.06|0
1649096950000|2022-04-04 18:29:10|53.03|50.63|53.1|50.7|53.1|50.7|53.03|50.63|0
1649096960000|2022-04-04 18:29:20|53.17|50.77|52.47|50.07|53.17|50.77|52.47|50.07|0
1649096970000|2022-04-04 18:29:30|52.44|50.04|52.47|50.07|52.47|50.07|52.4|50|0
1649096980000|2022-04-04 18:29:40|52.54|50.14|52.54|50.14|52.54|50.14|52.54|50.14|0
1649096990000|2022-04-04 18:29:50|52.47|50.07|52.4|50|52.47|50.07|52.4|50|0
1649097000000|2022-04-04 18:30:00|52.44|50.04|52.54|50.14|52.54|50.14|52.4|50|0
1649097010000|2022-04-04 18:30:10|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1649097020000|2022-04-04 18:30:20|52.4|50|52.4|50|52.47|50.07|52.4|50|0
1649097030000|2022-04-04 18:30:30|52.33|49.93|52.26|49.86|52.33|49.93|52.26|49.86|0
1649097040000|2022-04-04 18:30:40|52.19|49.79|52.19|49.79|52.19|49.79|52.19|49.79|0
1649097050000|2022-04-04 18:30:50|52.12|49.72|52.19|49.79|52.19|49.79|52.12|49.72|0
1649097060000|2022-04-04 18:31:00|52.12|49.72|52.04|49.64|52.12|49.72|52.04|49.64|0
1649097070000|2022-04-04 18:31:10|51.97|49.57|51.97|49.57|52.04|49.64|51.97|49.57|0
1649097080000|2022-04-04 18:31:20|51.9|49.5|51.9|49.5|51.97|49.57|51.9|49.5|0
1649097090000|2022-04-04 18:31:30|51.97|49.57|51.9|49.5|51.97|49.57|51.9|49.5|0
1649097110000|2022-04-04 18:31:50|51.97|49.57|51.97|49.57|51.97|49.57|51.97|49.57|0
1649097120000|2022-04-04 18:32:00|52.04|49.64|52.12|49.72|52.12|49.72|52.04|49.64|0
1649097130000|2022-04-04 18:32:10|52.19|49.79|52.19|49.79|52.33|49.93|52.19|49.79|0
1649097150000|2022-04-04 18:32:30|52.26|49.86|52.33|49.93|52.33|49.93|52.19|49.79|0
1649097160000|2022-04-04 18:32:40|52.26|49.86|52.4|50|52.4|50|52.26|49.86|0
1649097180000|2022-04-04 18:33:00|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1649097200000|2022-04-04 18:33:20|52.26|49.86|52.4|50|52.4|50|52.26|49.86|0
1649097210000|2022-04-04 18:33:30|52.47|50.07|52.54|50.14|52.54|50.14|52.47|50.07|0
1649097220000|2022-04-04 18:33:40|52.61|50.21|52.61|50.21|52.61|50.21|52.61|50.21|0
1649097230000|2022-04-04 18:33:50|52.54|50.14|52.54|50.14|52.54|50.14|52.47|50.07|0
1649097240000|2022-04-04 18:34:00|52.61|50.21|52.61|50.21|52.61|50.21|52.61|50.21|0
1649097260000|2022-04-04 18:34:20|52.69|50.29|52.69|50.29|52.69|50.29|52.69|50.29|0
1649097270000|2022-04-04 18:34:30|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1649097280000|2022-04-04 18:34:40|52.69|50.29|52.69|50.29|52.69|50.29|52.54|50.14|0
1649097290000|2022-04-04 18:34:50|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1649097300000|2022-04-04 18:35:00|52.68|50.28|52.68|50.28|52.76|50.36|52.68|50.28|0
1649097310000|2022-04-04 18:35:10|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1649097320000|2022-04-04 18:35:20|52.68|50.28|52.68|50.28|52.68|50.28|52.68|50.28|0
1649097340000|2022-04-04 18:35:40|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1649097350000|2022-04-04 18:35:50|52.83|50.43|52.83|50.43|52.83|50.43|52.83|50.43|0
1649097370000|2022-04-04 18:36:10|52.9|50.5|52.83|50.43|52.9|50.5|52.83|50.43|0
1649097380000|2022-04-04 18:36:20|52.76|50.36|52.68|50.28|52.76|50.36|52.68|50.28|0
1649097390000|2022-04-04 18:36:30|52.61|50.21|52.54|50.14|52.61|50.21|52.54|50.14|0
1649097400000|2022-04-04 18:36:40|52.61|50.21|52.76|50.36|52.76|50.36|52.61|50.21|0
1649097410000|2022-04-04 18:36:50|52.83|50.43|52.83|50.43|52.83|50.43|52.76|50.36|0
1649097420000|2022-04-04 18:37:00|52.76|50.36|52.83|50.43|52.83|50.43|52.76|50.36|0
1649097430000|2022-04-04 18:37:10|52.76|50.36|52.76|50.36|52.76|50.36|52.68|50.28|0
1649097440000|2022-04-04 18:37:20|52.68|50.28|52.54|50.14|52.68|50.28|52.54|50.14|0
1649097450000|2022-04-04 18:37:30|52.61|50.21|52.61|50.21|52.61|50.21|52.61|50.21|0
1649097460000|2022-04-04 18:37:40|52.68|50.28|52.68|50.28|52.68|50.28|52.68|50.28|0
1649097470000|2022-04-04 18:37:50|52.76|50.36|52.68|50.28|52.76|50.36|52.68|50.28|0
1649097480000|2022-04-04 18:38:00|52.76|50.36|52.68|50.28|52.76|50.36|52.68|50.28|0
1649097490000|2022-04-04 18:38:10|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1649097500000|2022-04-04 18:38:20|52.83|50.43|52.76|50.36|52.83|50.43|52.76|50.36|0
1649097510000|2022-04-04 18:38:30|52.75|50.35|52.75|50.35|52.75|50.35|52.75|50.35|0
1649097520000|2022-04-04 18:38:40|52.68|50.28|52.75|50.35|52.75|50.35|52.68|50.28|0
1649097530000|2022-04-04 18:38:50|52.68|50.28|52.72|50.32|52.72|50.32|52.68|50.28|0
1649097540000|2022-04-04 18:39:00|52.68|50.28|52.68|50.28|52.68|50.28|52.68|50.28|0
1649097550000|2022-04-04 18:39:10|52.61|50.21|52.61|50.21|52.61|50.21|52.61|50.21|0
1649097570000|2022-04-04 18:39:30|52.68|50.28|52.68|50.28|52.68|50.28|52.68|50.28|0
1649097580000|2022-04-04 18:39:40|52.72|50.32|52.68|50.28|52.75|50.35|52.68|50.28|0
1649097590000|2022-04-04 18:39:50|52.75|50.35|52.75|50.35|52.75|50.35|52.75|50.35|0
1649097610000|2022-04-04 18:40:10|52.68|50.28|52.68|50.28|52.68|50.28|52.68|50.28|0
1649097620000|2022-04-04 18:40:20|52.75|50.35|52.68|50.28|52.75|50.35|52.68|50.28|0
1649097630000|2022-04-04 18:40:30|52.61|50.21|52.61|50.21|52.61|50.21|52.54|50.14|0
1649097640000|2022-04-04 18:40:40|52.54|50.14|52.61|50.21|52.61|50.21|52.54|50.14|0
1649097650000|2022-04-04 18:40:50|52.54|50.14|52.61|50.21|52.61|50.21|52.54|50.14|0
1649097660000|2022-04-04 18:41:00|52.54|50.14|52.47|50.07|52.54|50.14|52.47|50.07|0
1649097670000|2022-04-04 18:41:10|52.54|50.14|52.54|50.14|52.54|50.14|52.54|50.14|0
1649097680000|2022-04-04 18:41:20|52.47|50.07|52.54|50.14|52.54|50.14|52.47|50.07|0
1649097690000|2022-04-04 18:41:30|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1649097700000|2022-04-04 18:41:40|52.61|50.21|52.61|50.21|52.61|50.21|52.54|50.14|0
1649097710000|2022-04-04 18:41:50|52.54|50.14|52.47|50.07|52.54|50.14|52.47|50.07|0
1649097720000|2022-04-04 18:42:00|52.54|50.14|52.47|50.07|52.54|50.14|52.47|50.07|0
1649097730000|2022-04-04 18:42:10|52.4|50|52.47|50.07|52.47|50.07|52.4|50|0
1649097740000|2022-04-04 18:42:20|52.4|50|52.54|50.14|52.54|50.14|52.4|50|0
1649097750000|2022-04-04 18:42:30|52.61|50.21|52.61|50.21|52.61|50.21|52.61|50.21|0
1649097780000|2022-04-04 18:43:00|52.54|50.14|52.54|50.14|52.54|50.14|52.47|50.07|0
1649097790000|2022-04-04 18:43:10|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1649097800000|2022-04-04 18:43:20|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1649097810000|2022-04-04 18:43:30|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1649097840000|2022-04-04 18:44:00|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1649097850000|2022-04-04 18:44:10|52.61|50.21|52.61|50.21|52.61|50.21|52.61|50.21|0
1649097860000|2022-04-04 18:44:20|52.54|50.14|52.61|50.21|52.61|50.21|52.54|50.14|0
1649097870000|2022-04-04 18:44:30|52.57|50.17|52.61|50.21|52.61|50.21|52.57|50.17|0
1649097880000|2022-04-04 18:44:40|52.54|50.14|52.54|50.14|52.54|50.14|52.54|50.14|0
1649097890000|2022-04-04 18:44:50|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1649097900000|2022-04-04 18:45:00|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1649097910000|2022-04-04 18:45:10|52.75|50.35|52.68|50.28|52.75|50.35|52.68|50.28|0
1649097920000|2022-04-04 18:45:20|52.75|50.35|52.75|50.35|52.75|50.35|52.75|50.35|0
1649097930000|2022-04-04 18:45:30|52.68|50.28|52.68|50.28|52.68|50.28|52.68|50.28|0
1649097940000|2022-04-04 18:45:40|52.9|50.5|52.9|50.5|52.9|50.5|52.9|50.5|0
1649097950000|2022-04-04 18:45:50|52.97|50.57|52.97|50.57|52.97|50.57|52.97|50.57|0
1649097960000|2022-04-04 18:46:00|53.04|50.64|52.97|50.57|53.04|50.64|52.97|50.57|0
1649097970000|2022-04-04 18:46:10|52.82|50.42|52.9|50.5|52.97|50.57|52.82|50.42|0
1649097980000|2022-04-04 18:46:20|52.97|50.57|52.97|50.57|52.97|50.57|52.89|50.49|0
1649097990000|2022-04-04 18:46:30|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1649098000000|2022-04-04 18:46:40|52.82|50.42|52.75|50.35|52.82|50.42|52.75|50.35|0
1649098010000|2022-04-04 18:46:50|52.89|50.49|53.04|50.64|53.04|50.64|52.89|50.49|0
1649098020000|2022-04-04 18:47:00|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1649098030000|2022-04-04 18:47:10|53.18|50.78|53.33|50.93|53.33|50.93|53.18|50.78|0
1649098040000|2022-04-04 18:47:20|53.25|50.85|53.4|51|53.4|51|53.25|50.85|0
1649098050000|2022-04-04 18:47:30|53.33|50.93|53.33|50.93|53.4|51|53.33|50.93|0
1649098060000|2022-04-04 18:47:40|53.25|50.85|53.4|51|53.4|51|53.25|50.85|0
1649098070000|2022-04-04 18:47:50|53.33|50.93|53.33|50.93|53.33|50.93|53.33|50.93|0
1649098080000|2022-04-04 18:48:00|53.25|50.85|53.25|50.85|53.33|50.93|53.25|50.85|0
1649098090000|2022-04-04 18:48:10|53.33|50.93|53.33|50.93|53.33|50.93|53.33|50.93|0
1649098100000|2022-04-04 18:48:20|53.4|51|53.4|51|53.4|51|53.4|51|0
1649098120000|2022-04-04 18:48:40|53.33|50.93|53.33|50.93|53.33|50.93|53.33|50.93|0
1649098130000|2022-04-04 18:48:50|53.4|51|53.4|51|53.4|51|53.4|51|0
1649098160000|2022-04-04 18:49:20|53.33|50.93|53.25|50.85|53.33|50.93|53.25|50.85|0
1649098170000|2022-04-04 18:49:30|53.18|50.78|53.11|50.71|53.18|50.78|53.11|50.71|0
1649098180000|2022-04-04 18:49:40|53.04|50.64|52.89|50.49|53.04|50.64|52.82|50.42|0
1649098190000|2022-04-04 18:49:50|52.82|50.42|52.75|50.35|52.82|50.42|52.75|50.35|0
1649098200000|2022-04-04 18:50:00|52.82|50.42|53.04|50.64|53.04|50.64|52.82|50.42|0
1649098210000|2022-04-04 18:50:10|52.97|50.57|52.89|50.49|52.97|50.57|52.82|50.42|0
1649098220000|2022-04-04 18:50:20|52.97|50.57|52.82|50.42|52.97|50.57|52.82|50.42|0
1649098230000|2022-04-04 18:50:30|52.89|50.49|52.96|50.56|52.96|50.56|52.89|50.49|0
1649098240000|2022-04-04 18:50:40|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1649098250000|2022-04-04 18:50:50|52.82|50.42|52.82|50.42|52.82|50.42|52.82|50.42|0
1649098260000|2022-04-04 18:51:00|52.75|50.35|52.53|50.13|52.75|50.35|52.53|50.13|0
1649098270000|2022-04-04 18:51:10|52.61|50.21|52.53|50.13|52.61|50.21|52.53|50.13|0
1649098290000|2022-04-04 18:51:30|52.46|50.06|52.61|50.21|52.61|50.21|52.46|50.06|0
1649098300000|2022-04-04 18:51:40|52.53|50.13|52.53|50.13|52.53|50.13|52.53|50.13|0
1649098310000|2022-04-04 18:51:50|52.61|50.21|52.53|50.13|52.61|50.21|52.53|50.13|0
1649098320000|2022-04-04 18:52:00|52.61|50.21|52.46|50.06|52.61|50.21|52.46|50.06|0
1649098330000|2022-04-04 18:52:10|52.53|50.13|52.53|50.13|52.53|50.13|52.53|50.13|0
1649098350000|2022-04-04 18:52:30|52.6|50.2|52.68|50.28|52.68|50.28|52.6|50.2|0
1649098360000|2022-04-04 18:52:40|52.6|50.2|52.6|50.2|52.68|50.28|52.6|50.2|0
1649098370000|2022-04-04 18:52:50|52.68|50.28|52.68|50.28|52.68|50.28|52.6|50.2|0
1649098390000|2022-04-04 18:53:10|52.6|50.2|52.68|50.28|52.68|50.28|52.6|50.2|0
1649098400000|2022-04-04 18:53:20|52.75|50.35|52.82|50.42|52.82|50.42|52.75|50.35|0
1649098410000|2022-04-04 18:53:30|52.89|50.49|52.75|50.35|52.89|50.49|52.75|50.35|0
1649098420000|2022-04-04 18:53:40|52.82|50.42|52.89|50.49|52.89|50.49|52.82|50.42|0
1649098430000|2022-04-04 18:53:50|52.82|50.42|52.96|50.56|52.96|50.56|52.82|50.42|0
1649098440000|2022-04-04 18:54:00|53.04|50.64|53.11|50.71|53.11|50.71|53.04|50.64|0
1649098450000|2022-04-04 18:54:10|53.18|50.78|53.25|50.85|53.25|50.85|53.18|50.78|0
1649098460000|2022-04-04 18:54:20|53.18|50.78|53.18|50.78|53.25|50.85|53.11|50.71|0
1649098470000|2022-04-04 18:54:30|53.25|50.85|53.25|50.85|53.25|50.85|53.25|50.85|0
1649098490000|2022-04-04 18:54:50|53.32|50.92|53.4|51|53.4|51|53.32|50.92|0
1649098500000|2022-04-04 18:55:00|53.47|51.07|53.54|51.14|53.54|51.14|53.47|51.07|0
1649098510000|2022-04-04 18:55:10|53.47|51.07|53.4|51|53.47|51.07|53.4|51|0
1649098520000|2022-04-04 18:55:20|53.32|50.92|53.32|50.92|53.32|50.92|53.32|50.92|0
1649098530000|2022-04-04 18:55:30|53.4|51|52.69|50.29|53.4|51|52.69|50.29|0
1649098540000|2022-04-04 18:55:40|52.62|50.22|52.62|50.22|52.62|50.22|52.62|50.22|0
1649098550000|2022-04-04 18:55:50|52.55|50.15|52.48|50.08|52.55|50.15|52.48|50.08|0
1649098560000|2022-04-04 18:56:00|52.41|50.01|53.25|50.85|53.25|50.85|52.41|50.01|0
1649098570000|2022-04-04 18:56:10|53.18|50.78|53.18|50.78|53.25|50.85|53.18|50.78|0
1649098580000|2022-04-04 18:56:20|53.25|50.85|53.03|50.63|53.25|50.85|53.03|50.63|0
1649098590000|2022-04-04 18:56:30|52.96|50.56|52.96|50.56|52.96|50.56|52.96|50.56|0
1649098610000|2022-04-04 18:56:50|53.11|50.71|53.11|50.71|53.18|50.78|53.11|50.71|0
1649098620000|2022-04-04 18:57:00|53.03|50.63|53.03|50.63|53.11|50.71|53.03|50.63|0
1649098630000|2022-04-04 18:57:10|53.11|50.71|53.03|50.63|53.11|50.71|53.03|50.63|0
1649098640000|2022-04-04 18:57:20|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1649098650000|2022-04-04 18:57:30|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1649098660000|2022-04-04 18:57:40|53.21|50.81|53.18|50.78|53.21|50.81|53.18|50.78|0
1649098670000|2022-04-04 18:57:50|53.25|50.85|53.32|50.92|53.32|50.92|53.25|50.85|0
1649098680000|2022-04-04 18:58:00|53.25|50.85|53.39|50.99|53.39|50.99|53.25|50.85|0
1649098690000|2022-04-04 18:58:10|53.32|50.92|53.28|50.88|53.32|50.92|53.28|50.88|0
1649098700000|2022-04-04 18:58:20|53.32|50.92|53.32|50.92|53.39|50.99|53.32|50.92|0
1649098710000|2022-04-04 18:58:30|53.28|50.88|53.32|50.92|53.32|50.92|53.25|50.85|0
1649098720000|2022-04-04 18:58:40|53.39|50.99|53.32|50.92|53.39|50.99|53.32|50.92|0
1649098730000|2022-04-04 18:58:50|53.25|50.85|53.32|50.92|53.32|50.92|53.25|50.85|0
1649098740000|2022-04-04 18:59:00|53.39|50.99|53.39|50.99|53.39|50.99|53.39|50.99|0
1649098750000|2022-04-04 18:59:10|53.32|50.92|53.25|50.85|53.32|50.92|53.25|50.85|0
1649098760000|2022-04-04 18:59:20|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1649098770000|2022-04-04 18:59:30|53.1|50.7|53.18|50.78|53.18|50.78|53.1|50.7|0
1649098780000|2022-04-04 18:59:40|53.1|50.7|53.03|50.63|53.18|50.78|53.03|50.63|0
1649098790000|2022-04-04 18:59:50|52.96|50.56|52.82|50.42|52.96|50.56|52.82|50.42|0
1649098800000|2022-04-04 19:00:00|52.89|50.49|52.89|50.49|52.89|50.49|52.82|50.42|0
1649098810000|2022-04-04 19:00:10|52.82|50.42|52.82|50.42|52.82|50.42|52.82|50.42|0
1649098820000|2022-04-04 19:00:20|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1649098830000|2022-04-04 19:00:30|53.03|50.63|53.03|50.63|53.03|50.63|52.96|50.56|0
1649098840000|2022-04-04 19:00:40|53.1|50.7|52.96|50.56|53.1|50.7|52.89|50.49|0
1649098850000|2022-04-04 19:00:50|52.89|50.49|52.96|50.56|52.96|50.56|52.89|50.49|0
1649098860000|2022-04-04 19:01:00|52.89|50.49|52.89|50.49|52.96|50.56|52.89|50.49|0
1649098870000|2022-04-04 19:01:10|52.96|50.56|53.03|50.63|53.03|50.63|52.96|50.56|0
1649098880000|2022-04-04 19:01:20|52.96|50.56|52.96|50.56|52.96|50.56|52.89|50.49|0
1649098890000|2022-04-04 19:01:30|53.03|50.63|53.03|50.63|53.1|50.7|53.03|50.63|0
1649098900000|2022-04-04 19:01:40|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1649098910000|2022-04-04 19:01:50|53.03|50.63|53.03|50.63|53.03|50.63|53.03|50.63|0
1649098920000|2022-04-04 19:02:00|52.96|50.56|53.03|50.63|53.03|50.63|52.96|50.56|0
1649098930000|2022-04-04 19:02:10|52.96|50.56|52.96|50.56|52.99|50.59|52.96|50.56|0
1649098960000|2022-04-04 19:02:40|52.89|50.49|52.74|50.34|52.89|50.49|52.74|50.34|0
1649098970000|2022-04-04 19:02:50|52.67|50.27|52.67|50.27|52.67|50.27|52.67|50.27|0
1649098990000|2022-04-04 19:03:10|52.74|50.34|52.67|50.27|52.74|50.34|52.67|50.27|0
1649099000000|2022-04-04 19:03:20|52.6|50.2|52.53|50.13|52.67|50.27|52.53|50.13|0
1649099010000|2022-04-04 19:03:30|52.46|50.06|52.53|50.13|52.53|50.13|52.46|50.06|0
1649099020000|2022-04-04 19:03:40|52.46|50.06|52.39|49.99|52.46|50.06|52.39|49.99|0
1649099030000|2022-04-04 19:03:50|52.46|50.06|52.6|50.2|52.6|50.2|52.46|50.06|0
1649099040000|2022-04-04 19:04:00|52.67|50.27|52.81|50.41|52.81|50.41|52.67|50.27|0
1649099050000|2022-04-04 19:04:10|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1649099060000|2022-04-04 19:04:20|52.96|50.56|53.17|50.77|53.17|50.77|52.96|50.56|0
1649099070000|2022-04-04 19:04:30|53.1|50.7|53.03|50.63|53.1|50.7|52.96|50.56|0
1649099080000|2022-04-04 19:04:40|53.1|50.7|53.03|50.63|53.1|50.7|53.03|50.63|0
1649099090000|2022-04-04 19:04:50|52.96|50.56|52.96|50.56|52.96|50.56|52.96|50.56|0
1649099100000|2022-04-04 19:05:00|53.17|50.77|53.17|50.77|53.25|50.85|53.17|50.77|0
1649099110000|2022-04-04 19:05:10|53.03|50.63|53.03|50.63|53.1|50.7|53.03|50.63|0
1649099120000|2022-04-04 19:05:20|52.96|50.56|52.89|50.49|52.96|50.56|52.89|50.49|0
1649099130000|2022-04-04 19:05:30|52.81|50.41|52.96|50.56|52.96|50.56|52.81|50.41|0
1649099150000|2022-04-04 19:05:50|52.89|50.49|52.96|50.56|53.03|50.63|52.89|50.49|0
1649099160000|2022-04-04 19:06:00|53.1|50.7|52.96|50.56|53.1|50.7|52.96|50.56|0
1649099170000|2022-04-04 19:06:10|53.17|50.77|53.17|50.77|53.17|50.77|53.17|50.77|0
1649099180000|2022-04-04 19:06:20|53.25|50.85|53.32|50.92|53.39|50.99|53.25|50.85|0
1649099190000|2022-04-04 19:06:30|53.39|50.99|53.25|50.85|53.39|50.99|53.25|50.85|0
1649099200000|2022-04-04 19:06:40|53.32|50.92|53.39|50.99|53.39|50.99|53.32|50.92|0
1649099210000|2022-04-04 19:06:50|53.46|51.06|53.46|51.06|53.46|51.06|53.46|51.06|0
1649099220000|2022-04-04 19:07:00|53.61|51.21|53.61|51.21|53.61|51.21|53.61|51.21|0
1649099230000|2022-04-04 19:07:10|53.54|51.14|53.46|51.06|53.54|51.14|53.39|50.99|0
1649099240000|2022-04-04 19:07:20|53.39|50.99|53.46|51.06|53.46|51.06|53.39|50.99|0
1649099250000|2022-04-04 19:07:30|53.39|50.99|53.32|50.92|53.39|50.99|53.32|50.92|0
1649099260000|2022-04-04 19:07:40|53.25|50.85|53.25|50.85|53.32|50.92|53.25|50.85|0
1649099280000|2022-04-04 19:08:00|53.32|50.92|53.25|50.85|53.32|50.92|53.25|50.85|0
1649099290000|2022-04-04 19:08:10|53.17|50.77|53.24|50.84|53.24|50.84|53.1|50.7|0
1649099300000|2022-04-04 19:08:20|53.32|50.92|53.32|50.92|53.39|50.99|53.32|50.92|0
1649099310000|2022-04-04 19:08:30|53.35|50.95|53.24|50.84|53.39|50.99|53.24|50.84|0
1649099320000|2022-04-04 19:08:40|53.32|50.92|53.28|50.88|53.32|50.92|53.28|50.88|0
1649099330000|2022-04-04 19:08:50|53.24|50.84|53.24|50.84|53.24|50.84|53.24|50.84|0
1649099340000|2022-04-04 19:09:00|53.17|50.77|53.17|50.77|53.17|50.77|53.1|50.7|0
1649099350000|2022-04-04 19:09:10|53.21|50.81|53.17|50.77|53.24|50.84|53.1|50.7|0
1649099360000|2022-04-04 19:09:20|53.1|50.7|53.1|50.7|53.1|50.7|53.03|50.63|0
1649099380000|2022-04-04 19:09:40|53.03|50.63|53.03|50.63|53.03|50.63|53.03|50.63|0
1649099390000|2022-04-04 19:09:50|53.1|50.7|53.24|50.84|53.24|50.84|53.1|50.7|0
1649099400000|2022-04-04 19:10:00|53.46|51.06|53.46|51.06|53.53|51.13|53.46|51.06|0
1649099410000|2022-04-04 19:10:10|53.53|51.13|53.53|51.13|53.53|51.13|53.53|51.13|0
1649099420000|2022-04-04 19:10:20|53.61|51.21|53.68|51.28|53.68|51.28|53.61|51.21|0
1649099430000|2022-04-04 19:10:30|53.61|51.21|53.32|50.92|53.61|51.21|53.32|50.92|0
1649099440000|2022-04-04 19:10:40|53.24|50.84|53.24|50.84|53.32|50.92|53.24|50.84|0
1649099450000|2022-04-04 19:10:50|53.32|50.92|53.24|50.84|53.32|50.92|53.24|50.84|0
1649099460000|2022-04-04 19:11:00|53.32|50.92|53.1|50.7|53.32|50.92|53.03|50.63|0
1649099470000|2022-04-04 19:11:10|53.17|50.77|53.32|50.92|53.39|50.99|53.17|50.77|0
1649099480000|2022-04-04 19:11:20|53.39|50.99|53.32|50.92|53.39|50.99|53.32|50.92|0
1649099490000|2022-04-04 19:11:30|53.39|50.99|53.17|50.77|53.39|50.99|53.17|50.77|0
1649099500000|2022-04-04 19:11:40|53.1|50.7|52.95|50.55|53.1|50.7|52.95|50.55|0
1649099510000|2022-04-04 19:11:50|53.03|50.63|52.95|50.55|53.03|50.63|52.88|50.48|0
1649099520000|2022-04-04 19:12:00|52.88|50.48|52.81|50.41|52.95|50.55|52.81|50.41|0
1649099530000|2022-04-04 19:12:10|52.74|50.34|52.67|50.27|52.74|50.34|52.52|50.12|0
1649099540000|2022-04-04 19:12:20|52.74|50.34|52.6|50.2|52.74|50.34|52.6|50.2|0
1649099550000|2022-04-04 19:12:30|52.63|50.23|52.67|50.27|52.67|50.27|52.56|50.16|0
1649099560000|2022-04-04 19:12:40|52.6|50.2|52.67|50.27|52.67|50.27|52.6|50.2|0
1649099570000|2022-04-04 19:12:50|52.6|50.2|52.74|50.34|52.74|50.34|52.6|50.2|0
1649099580000|2022-04-04 19:13:00|52.81|50.41|52.88|50.48|52.88|50.48|52.81|50.41|0
1649099590000|2022-04-04 19:13:10|52.74|50.34|52.74|50.34|52.81|50.41|52.74|50.34|0
1649099600000|2022-04-04 19:13:20|52.81|50.41|52.74|50.34|52.81|50.41|52.74|50.34|0
1649099610000|2022-04-04 19:13:30|52.81|50.41|52.88|50.48|52.88|50.48|52.81|50.41|0
1649099620000|2022-04-04 19:13:40|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1649099630000|2022-04-04 19:13:50|52.67|50.27|52.52|50.12|52.67|50.27|52.52|50.12|0
1649099640000|2022-04-04 19:14:00|52.67|50.27|52.74|50.34|52.74|50.34|52.59|50.19|0
1649099650000|2022-04-04 19:14:10|52.81|50.41|52.81|50.41|52.81|50.41|52.74|50.34|0
1649099660000|2022-04-04 19:14:20|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1649099670000|2022-04-04 19:14:30|53.03|50.63|53.24|50.84|53.24|50.84|53.03|50.63|0
1649099690000|2022-04-04 19:14:50|53.31|50.91|53.17|50.77|53.31|50.91|53.17|50.77|0
1649099700000|2022-04-04 19:15:00|53.24|50.84|53.03|50.63|53.24|50.84|53.03|50.63|0
1649099710000|2022-04-04 19:15:10|53.1|50.7|53.17|50.77|53.17|50.77|53.1|50.7|0
1649099720000|2022-04-04 19:15:20|53.24|50.84|53.17|50.77|53.24|50.84|53.17|50.77|0
1649099730000|2022-04-04 19:15:30|53.24|50.84|53.17|50.77|53.24|50.84|53.17|50.77|0
1649099750000|2022-04-04 19:15:50|53.24|50.84|53.31|50.91|53.31|50.91|53.24|50.84|0
1649099760000|2022-04-04 19:16:00|53.17|50.77|53.24|50.84|53.24|50.84|53.17|50.77|0
1649099770000|2022-04-04 19:16:10|53.17|50.77|53.24|50.84|53.31|50.91|53.17|50.77|0
1649099780000|2022-04-04 19:16:20|53.17|50.77|53.24|50.84|53.24|50.84|53.1|50.7|0
1649099790000|2022-04-04 19:16:30|53.17|50.77|53.02|50.62|53.17|50.77|53.02|50.62|0
1649099800000|2022-04-04 19:16:40|53.17|50.77|53.1|50.7|53.17|50.77|53.1|50.7|0
1649099810000|2022-04-04 19:16:50|53.17|50.77|53.24|50.84|53.24|50.84|53.17|50.77|0
1649099820000|2022-04-04 19:17:00|53.17|50.77|53.17|50.77|53.24|50.84|53.17|50.77|0
1649099830000|2022-04-04 19:17:10|53.1|50.7|53.1|50.7|53.1|50.7|53.02|50.62|0
1649099840000|2022-04-04 19:17:20|53.02|50.62|52.95|50.55|53.02|50.62|52.95|50.55|0
1649099850000|2022-04-04 19:17:30|53.02|50.62|52.88|50.48|53.02|50.62|52.88|50.48|0
1649099860000|2022-04-04 19:17:40|52.95|50.55|52.95|50.55|52.95|50.55|52.88|50.48|0
1649099870000|2022-04-04 19:17:50|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1649099880000|2022-04-04 19:18:00|53.02|50.62|52.74|50.34|53.02|50.62|52.74|50.34|0
1649099890000|2022-04-04 19:18:10|52.81|50.41|52.88|50.48|52.88|50.48|52.74|50.34|0
1649099900000|2022-04-04 19:18:20|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1649099910000|2022-04-04 19:18:30|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1649099920000|2022-04-04 19:18:40|52.66|50.26|52.66|50.26|52.66|50.26|52.66|50.26|0
1649099930000|2022-04-04 19:18:50|52.59|50.19|52.74|50.34|52.74|50.34|52.59|50.19|0
1649099940000|2022-04-04 19:19:00|52.66|50.26|52.74|50.34|52.74|50.34|52.66|50.26|0
1649099950000|2022-04-04 19:19:10|52.81|50.41|52.74|50.34|52.88|50.48|52.74|50.34|0
1649099960000|2022-04-04 19:19:20|52.81|50.41|52.74|50.34|52.81|50.41|52.74|50.34|0
1649099970000|2022-04-04 19:19:30|52.81|50.41|52.81|50.41|52.81|50.41|52.74|50.34|0
1649099980000|2022-04-04 19:19:40|52.77|50.37|52.59|50.19|52.77|50.37|52.59|50.19|0
1649099990000|2022-04-04 19:19:50|52.66|50.26|52.77|50.37|52.77|50.37|52.66|50.26|0
1649100000000|2022-04-04 19:20:00|52.88|50.48|53.09|50.69|53.09|50.69|52.88|50.48|0
1649100010000|2022-04-04 19:20:10|53.24|50.84|53.24|50.84|53.24|50.84|53.17|50.77|0
1649100020000|2022-04-04 19:20:20|53.17|50.77|53.46|51.06|53.46|51.06|53.17|50.77|0
1649100030000|2022-04-04 19:20:30|53.38|50.98|53.49|51.09|53.49|51.09|53.38|50.98|0
1649100040000|2022-04-04 19:20:40|53.53|51.13|53.53|51.13|53.6|51.2|53.53|51.13|0
1649100060000|2022-04-04 19:21:00|53.6|51.2|53.17|50.77|53.6|51.2|53.17|50.77|0
1649100070000|2022-04-04 19:21:10|53.24|50.84|53.53|51.13|53.53|51.13|53.24|50.84|0
1649100080000|2022-04-04 19:21:20|53.46|51.06|53.46|51.06|53.53|51.13|53.46|51.06|0
1649100090000|2022-04-04 19:21:30|53.53|51.13|53.46|51.06|53.53|51.13|53.46|51.06|0
1649100100000|2022-04-04 19:21:40|53.53|51.13|53.53|51.13|53.53|51.13|53.53|51.13|0
1649100110000|2022-04-04 19:21:50|53.38|50.98|53.46|51.06|53.46|51.06|53.38|50.98|0
1649100120000|2022-04-04 19:22:00|53.53|51.13|53.6|51.2|53.6|51.2|53.53|51.13|0
1649100130000|2022-04-04 19:22:10|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1649100150000|2022-04-04 19:22:30|53.6|51.2|53.67|51.27|53.67|51.27|53.6|51.2|0
1649100160000|2022-04-04 19:22:40|53.6|51.2|53.53|51.13|53.6|51.2|53.53|51.13|0
1649100170000|2022-04-04 19:22:50|53.46|51.06|53.53|51.13|53.53|51.13|53.46|51.06|0
1649100180000|2022-04-04 19:23:00|53.46|51.06|53.6|51.2|53.6|51.2|53.46|51.06|0
1649100200000|2022-04-04 19:23:20|53.67|51.27|53.71|51.31|53.75|51.35|53.67|51.27|0
1649100210000|2022-04-04 19:23:30|53.75|51.35|53.67|51.27|53.75|51.35|53.67|51.27|0
1649100220000|2022-04-04 19:23:40|53.71|51.31|53.67|51.27|53.71|51.31|53.67|51.27|0
1649100230000|2022-04-04 19:23:50|53.6|51.2|53.53|51.13|53.6|51.2|53.53|51.13|0
1649100240000|2022-04-04 19:24:00|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1649100250000|2022-04-04 19:24:10|53.53|51.13|53.45|51.05|53.53|51.13|53.38|50.98|0
1649100260000|2022-04-04 19:24:20|53.38|50.98|53.38|50.98|53.38|50.98|53.38|50.98|0
1649100270000|2022-04-04 19:24:30|53.45|51.05|53.53|51.13|53.53|51.13|53.45|51.05|0
1649100280000|2022-04-04 19:24:40|53.45|51.05|53.53|51.13|53.53|51.13|53.45|51.05|0
1649100290000|2022-04-04 19:24:50|53.56|51.16|53.67|51.27|53.67|51.27|53.56|51.16|0
1649100300000|2022-04-04 19:25:00|53.74|51.34|53.74|51.34|53.74|51.34|53.67|51.27|0
1649100310000|2022-04-04 19:25:10|53.67|51.27|53.74|51.34|53.74|51.34|53.67|51.27|0
1649100320000|2022-04-04 19:25:20|53.53|51.13|53.53|51.13|53.6|51.2|53.53|51.13|0
1649100330000|2022-04-04 19:25:30|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1649100340000|2022-04-04 19:25:40|53.53|51.13|53.6|51.2|53.6|51.2|53.53|51.13|0
1649100350000|2022-04-04 19:25:50|53.67|51.27|53.74|51.34|53.74|51.34|53.67|51.27|0
1649100380000|2022-04-04 19:26:20|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1649100390000|2022-04-04 19:26:30|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1649100400000|2022-04-04 19:26:40|53.67|51.27|53.6|51.2|53.67|51.27|53.6|51.2|0
1649100410000|2022-04-04 19:26:50|53.53|51.13|53.53|51.13|53.53|51.13|53.45|51.05|0
1649100420000|2022-04-04 19:27:00|53.45|51.05|53.31|50.91|53.45|51.05|53.31|50.91|0
1649100430000|2022-04-04 19:27:10|53.38|50.98|53.31|50.91|53.38|50.98|53.31|50.91|0
1649100440000|2022-04-04 19:27:20|53.16|50.76|53.24|50.84|53.24|50.84|53.16|50.76|0
1649100450000|2022-04-04 19:27:30|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1649100460000|2022-04-04 19:27:40|53.09|50.69|53.16|50.76|53.16|50.76|53.09|50.69|0
1649100470000|2022-04-04 19:27:50|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1649100480000|2022-04-04 19:28:00|53.24|50.84|53.09|50.69|53.24|50.84|53.09|50.69|0
1649100490000|2022-04-04 19:28:10|53.02|50.62|53.02|50.62|53.09|50.69|53.02|50.62|0
1649100500000|2022-04-04 19:28:20|52.95|50.55|52.87|50.47|52.95|50.55|52.87|50.47|0
1649100510000|2022-04-04 19:28:30|52.95|50.55|52.95|50.55|52.95|50.55|52.87|50.47|0
1649100520000|2022-04-04 19:28:40|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1649100530000|2022-04-04 19:28:50|52.95|50.55|53.09|50.69|53.09|50.69|52.95|50.55|0
1649100540000|2022-04-04 19:29:00|53.02|50.62|53.02|50.62|53.09|50.69|53.02|50.62|0
1649100550000|2022-04-04 19:29:10|52.95|50.55|53.09|50.69|53.09|50.69|52.95|50.55|0
1649100560000|2022-04-04 19:29:20|52.95|50.55|53.09|50.69|53.09|50.69|52.95|50.55|0
1649100570000|2022-04-04 19:29:30|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1649100580000|2022-04-04 19:29:40|53.09|50.69|53.09|50.69|53.09|50.69|53.02|50.62|0
1649100590000|2022-04-04 19:29:50|53.02|50.62|53.09|50.69|53.09|50.69|53.02|50.62|0
1649100600000|2022-04-04 19:30:00|53.02|50.62|53.09|50.69|53.09|50.69|53.02|50.62|0
1649100610000|2022-04-04 19:30:10|53.02|50.62|52.87|50.47|53.02|50.62|52.87|50.47|0
1649100620000|2022-04-04 19:30:20|52.8|50.4|52.8|50.4|52.8|50.4|52.73|50.33|0
1649100630000|2022-04-04 19:30:30|52.73|50.33|52.87|50.47|52.87|50.47|52.73|50.33|0
1649100640000|2022-04-04 19:30:40|52.8|50.4|52.8|50.4|52.8|50.4|52.8|50.4|0
1649100650000|2022-04-04 19:30:50|52.87|50.47|52.95|50.55|52.95|50.55|52.87|50.47|0
1649100660000|2022-04-04 19:31:00|52.87|50.47|52.95|50.55|52.95|50.55|52.87|50.47|0
1649100670000|2022-04-04 19:31:10|53.09|50.69|53.38|50.98|53.38|50.98|53.09|50.69|0
1649100680000|2022-04-04 19:31:20|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1649100690000|2022-04-04 19:31:30|53.38|50.98|53.38|50.98|53.45|51.05|53.38|50.98|0
1649100700000|2022-04-04 19:31:40|53.45|51.05|53.23|50.83|53.45|51.05|53.23|50.83|0
1649100710000|2022-04-04 19:31:50|53.16|50.76|53.05|50.65|53.16|50.76|53.05|50.65|0
1649100720000|2022-04-04 19:32:00|53.02|50.62|52.8|50.4|53.02|50.62|52.8|50.4|0
1649100730000|2022-04-04 19:32:10|52.87|50.47|52.8|50.4|52.87|50.47|52.8|50.4|0
1649100740000|2022-04-04 19:32:20|52.87|50.47|52.94|50.54|52.94|50.54|52.8|50.4|0
1649100750000|2022-04-04 19:32:30|53.02|50.62|53.02|50.62|53.09|50.69|53.02|50.62|0
1649100760000|2022-04-04 19:32:40|52.98|50.58|52.98|50.58|52.98|50.58|52.98|50.58|0
1649100770000|2022-04-04 19:32:50|52.94|50.54|53.09|50.69|53.09|50.69|52.94|50.54|0
1649100780000|2022-04-04 19:33:00|53.02|50.62|53.09|50.69|53.09|50.69|53.02|50.62|0
1649100790000|2022-04-04 19:33:10|53.16|50.76|53.23|50.83|53.23|50.83|53.16|50.76|0
1649100800000|2022-04-04 19:33:20|53.31|50.91|53.45|51.05|53.45|51.05|53.31|50.91|0
1649100810000|2022-04-04 19:33:30|53.38|50.98|53.45|51.05|53.45|51.05|53.38|50.98|0
1649100820000|2022-04-04 19:33:40|53.38|50.98|53.45|51.05|53.45|51.05|53.38|50.98|0
1649100830000|2022-04-04 19:33:50|53.52|51.12|53.52|51.12|53.52|51.12|53.45|51.05|0
1649100840000|2022-04-04 19:34:00|53.59|51.19|53.52|51.12|53.59|51.19|53.52|51.12|0
1649100850000|2022-04-04 19:34:10|53.59|51.19|53.52|51.12|53.59|51.19|53.52|51.12|0
1649100860000|2022-04-04 19:34:20|53.59|51.19|53.59|51.19|53.59|51.19|53.59|51.19|0
1649100870000|2022-04-04 19:34:30|53.52|51.12|53.45|51.05|53.52|51.12|53.45|51.05|0
1649100880000|2022-04-04 19:34:40|53.38|50.98|53.38|50.98|53.38|50.98|53.38|50.98|0
1649100890000|2022-04-04 19:34:50|53.45|51.05|53.23|50.83|53.45|51.05|53.16|50.76|0
1649100900000|2022-04-04 19:35:00|53.16|50.76|53.09|50.69|53.16|50.76|53.09|50.69|0
1649100910000|2022-04-04 19:35:10|53.12|50.72|53.23|50.83|53.23|50.83|53.09|50.69|0
1649100920000|2022-04-04 19:35:20|53.3|50.9|53.23|50.83|53.3|50.9|53.23|50.83|0
1649100930000|2022-04-04 19:35:30|53.16|50.76|53.16|50.76|53.16|50.76|53.09|50.69|0
1649100950000|2022-04-04 19:35:50|53.23|50.83|53.16|50.76|53.23|50.83|53.16|50.76|0
1649100960000|2022-04-04 19:36:00|53.23|50.83|53.34|50.94|53.38|50.98|53.23|50.83|0
1649100970000|2022-04-04 19:36:10|53.23|50.83|53.38|50.98|53.45|51.05|53.23|50.83|0
1649100980000|2022-04-04 19:36:20|53.45|51.05|53.59|51.19|53.59|51.19|53.45|51.05|0
1649100990000|2022-04-04 19:36:30|52.89|50.49|52.96|50.56|52.96|50.56|52.89|50.49|0
1649101000000|2022-04-04 19:36:40|53.03|50.63|52.33|49.93|53.03|50.63|52.33|49.93|0
1649101010000|2022-04-04 19:36:50|52.26|49.86|52.26|49.86|52.26|49.86|52.26|49.86|0
1649101020000|2022-04-04 19:37:00|52.12|49.72|52.04|49.64|52.12|49.72|52.04|49.64|0
1649101030000|2022-04-04 19:37:10|52.01|49.61|52.04|49.64|52.04|49.64|52.01|49.61|0
1649101040000|2022-04-04 19:37:20|52.12|49.72|52.04|49.64|52.12|49.72|52.04|49.64|0
1649101050000|2022-04-04 19:37:30|51.97|49.57|52.04|49.64|52.12|49.72|51.97|49.57|0
1649101060000|2022-04-04 19:37:40|51.97|49.57|52.04|49.64|52.08|49.68|51.97|49.57|0
1649101070000|2022-04-04 19:37:50|52.12|49.72|52.19|49.79|52.19|49.79|52.12|49.72|0
1649101090000|2022-04-04 19:38:10|52.26|49.86|52.12|49.72|52.26|49.86|52.12|49.72|0
1649101100000|2022-04-04 19:38:20|52.04|49.64|52.04|49.64|52.04|49.64|52.04|49.64|0
1649101110000|2022-04-04 19:38:30|51.9|49.5|51.76|49.36|51.9|49.5|51.76|49.36|0
1649101120000|2022-04-04 19:38:40|51.9|49.5|51.9|49.5|51.9|49.5|51.83|49.43|0
1649101130000|2022-04-04 19:38:50|51.83|49.43|51.97|49.57|51.97|49.57|51.83|49.43|0
1649101140000|2022-04-04 19:39:00|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1649101150000|2022-04-04 19:39:10|51.97|49.57|52.04|49.64|52.04|49.64|51.97|49.57|0
1649101160000|2022-04-04 19:39:20|52.19|49.79|52.12|49.72|52.19|49.79|52.04|49.64|0
1649101170000|2022-04-04 19:39:30|52.04|49.64|52.04|49.64|52.04|49.64|52.04|49.64|0
1649101180000|2022-04-04 19:39:40|51.9|49.5|51.97|49.57|51.97|49.57|51.9|49.5|0
1649101190000|2022-04-04 19:39:50|52.04|49.64|52.12|49.72|52.12|49.72|52.04|49.64|0
1649101200000|2022-04-04 19:40:00|52.19|49.79|52.26|49.86|52.26|49.86|52.19|49.79|0
1649101210000|2022-04-04 19:40:10|52.19|49.79|51.97|49.57|52.19|49.79|51.97|49.57|0
1649101220000|2022-04-04 19:40:20|51.9|49.5|52.04|49.64|52.04|49.64|51.9|49.5|0
1649101230000|2022-04-04 19:40:30|52.11|49.71|52.11|49.71|52.11|49.71|52.11|49.71|0
1649101240000|2022-04-04 19:40:40|52.08|49.68|52.11|49.71|52.11|49.71|52.08|49.68|0
1649101250000|2022-04-04 19:40:50|52.26|49.86|52.33|49.93|52.33|49.93|52.26|49.86|0
1649101260000|2022-04-04 19:41:00|52.47|50.07|52.4|50|52.47|50.07|52.4|50|0
1649101270000|2022-04-04 19:41:10|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1649101280000|2022-04-04 19:41:20|52.26|49.86|52.19|49.79|52.26|49.86|52.19|49.79|0
1649101300000|2022-04-04 19:41:40|52.11|49.71|51.97|49.57|52.11|49.71|51.97|49.57|0
1649101310000|2022-04-04 19:41:50|51.9|49.5|51.97|49.57|51.97|49.57|51.9|49.5|0
1649101320000|2022-04-04 19:42:00|51.76|49.36|51.61|49.21|51.76|49.36|51.61|49.21|0
1649101330000|2022-04-04 19:42:10|51.54|49.14|51.47|49.07|51.54|49.14|51.47|49.07|0
1649101340000|2022-04-04 19:42:20|51.4|49|51.47|49.07|51.47|49.07|51.4|49|0
1649101350000|2022-04-04 19:42:30|51.4|49|51.4|49|51.4|49|51.4|49|0
1649101360000|2022-04-04 19:42:40|51.33|48.93|51.33|48.93|51.4|49|51.33|48.93|0
1649101370000|2022-04-04 19:42:50|51.26|48.86|51.26|48.86|51.33|48.93|51.26|48.86|0
1649101380000|2022-04-04 19:43:00|51.33|48.93|51.4|49|51.4|49|51.33|48.93|0
1649101390000|2022-04-04 19:43:10|51.33|48.93|51.33|48.93|51.4|49|51.33|48.93|0
1649101400000|2022-04-04 19:43:20|51.26|48.86|51.12|48.72|51.26|48.86|51.12|48.72|0
1649101410000|2022-04-04 19:43:30|51.19|48.79|51.04|48.64|51.19|48.79|51.04|48.64|0
1649101420000|2022-04-04 19:43:40|51.19|48.79|51.12|48.72|51.19|48.79|51.12|48.72|0
1649101430000|2022-04-04 19:43:50|51.19|48.79|51.19|48.79|51.19|48.79|51.19|48.79|0
1649101440000|2022-04-04 19:44:00|51.33|48.93|51.26|48.86|51.33|48.93|51.19|48.79|0
1649101450000|2022-04-04 19:44:10|51.19|48.79|51.19|48.79|51.19|48.79|51.19|48.79|0
1649101460000|2022-04-04 19:44:20|51.26|48.86|51.26|48.86|51.33|48.93|51.26|48.86|0
1649101470000|2022-04-04 19:44:30|51.19|48.79|51.11|48.71|51.19|48.79|51.11|48.71|0
1649101480000|2022-04-04 19:44:40|51.04|48.64|51.11|48.71|51.11|48.71|51.04|48.64|0
1649101500000|2022-04-04 19:45:00|50.97|48.57|50.76|48.36|50.97|48.57|50.76|48.36|0
1649101510000|2022-04-04 19:45:10|50.9|48.5|50.76|48.36|50.9|48.5|50.76|48.36|0
1649101520000|2022-04-04 19:45:20|50.83|48.43|51.26|48.86|51.26|48.86|50.83|48.43|0
1649101530000|2022-04-04 19:45:30|51.19|48.79|51.19|48.79|51.19|48.79|51.15|48.75|0
1649101540000|2022-04-04 19:45:40|51.26|48.86|51.11|48.71|51.26|48.86|51.11|48.71|0
1649101550000|2022-04-04 19:45:50|51.26|48.86|51.26|48.86|51.26|48.86|51.26|48.86|0
1649101560000|2022-04-04 19:46:00|51.4|49|51.47|49.07|51.54|49.14|51.4|49|0
1649101570000|2022-04-04 19:46:10|51.54|49.14|51.54|49.14|51.61|49.21|51.54|49.14|0
1649101580000|2022-04-04 19:46:20|51.61|49.21|51.54|49.14|51.61|49.21|51.54|49.14|0
1649101590000|2022-04-04 19:46:30|51.61|49.21|51.97|49.57|51.97|49.57|51.61|49.21|0
1649101600000|2022-04-04 19:46:40|52.04|49.64|51.83|49.43|52.04|49.64|51.83|49.43|0
1649101610000|2022-04-04 19:46:50|51.61|49.21|51.68|49.28|51.68|49.28|51.61|49.21|0
1649101620000|2022-04-04 19:47:00|51.83|49.43|51.83|49.43|51.83|49.43|51.83|49.43|0
1649101630000|2022-04-04 19:47:10|51.9|49.5|52.04|49.64|52.04|49.64|51.9|49.5|0
1649101640000|2022-04-04 19:47:20|51.97|49.57|51.97|49.57|51.97|49.57|51.9|49.5|0
1649101660000|2022-04-04 19:47:40|51.93|49.53|52.18|49.78|52.18|49.78|51.93|49.53|0
1649101670000|2022-04-04 19:47:50|52.26|49.86|52.18|49.78|52.26|49.86|52.18|49.78|0
1649101680000|2022-04-04 19:48:00|52.11|49.71|52.33|49.93|52.33|49.93|52.11|49.71|0
1649101700000|2022-04-04 19:48:20|52.4|50|52.47|50.07|52.62|50.22|52.4|50|0
1649101710000|2022-04-04 19:48:30|52.54|50.14|52.33|49.93|52.54|50.14|52.25|49.85|0
1649101720000|2022-04-04 19:48:40|52.25|49.85|52.4|50|52.4|50|52.25|49.85|0
1649101730000|2022-04-04 19:48:50|52.25|49.85|52.25|49.85|52.33|49.93|52.25|49.85|0
1649101740000|2022-04-04 19:49:00|52.33|49.93|52.04|49.64|52.33|49.93|52.04|49.64|0
1649101750000|2022-04-04 19:49:10|51.75|49.35|51.75|49.35|51.75|49.35|51.54|49.14|0
1649101760000|2022-04-04 19:49:20|51.68|49.28|51.75|49.35|51.75|49.35|51.68|49.28|0
1649101770000|2022-04-04 19:49:30|51.68|49.28|51.9|49.5|51.9|49.5|51.68|49.28|0
1649101780000|2022-04-04 19:49:40|51.61|49.21|51.75|49.35|51.75|49.35|51.61|49.21|0
1649101790000|2022-04-04 19:49:50|51.72|49.32|51.82|49.42|51.9|49.5|51.72|49.32|0
1649101800000|2022-04-04 19:50:00|51.97|49.57|52.18|49.78|52.25|49.85|51.97|49.57|0
1649101810000|2022-04-04 19:50:10|51.97|49.57|52.18|49.78|52.25|49.85|51.82|49.42|0
1649101820000|2022-04-04 19:50:20|52.33|49.93|52.33|49.93|52.4|50|52.33|49.93|0
1649101830000|2022-04-04 19:50:30|52.25|49.85|52.4|50|52.4|50|52.25|49.85|0
1649101840000|2022-04-04 19:50:40|52.47|50.07|52.54|50.14|52.54|50.14|52.47|50.07|0
1649101850000|2022-04-04 19:50:50|52.61|50.21|52.9|50.5|52.9|50.5|52.54|50.14|0
1649101860000|2022-04-04 19:51:00|52.98|50.58|53.05|50.65|53.05|50.65|52.98|50.58|0
1649101870000|2022-04-04 19:51:10|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1649101880000|2022-04-04 19:51:20|52.9|50.5|53.12|50.72|53.12|50.72|52.9|50.5|0
1649101890000|2022-04-04 19:51:30|53.2|50.8|53.41|51.01|53.41|51.01|53.2|50.8|0
1649101900000|2022-04-04 19:51:40|53.34|50.94|53.41|51.01|53.41|51.01|53.34|50.94|0
1649101910000|2022-04-04 19:51:50|53.34|50.94|53.27|50.87|53.34|50.94|53.27|50.87|0
1649101920000|2022-04-04 19:52:00|53.19|50.79|53.27|50.87|53.34|50.94|53.19|50.79|0
1649101930000|2022-04-04 19:52:10|53.34|50.94|53.41|51.01|53.49|51.09|53.34|50.94|0
1649101940000|2022-04-04 19:52:20|53.49|51.09|53.56|51.16|53.56|51.16|53.49|51.09|0
1649101950000|2022-04-04 19:52:30|53.49|51.09|53.34|50.94|53.49|51.09|53.34|50.94|0
1649101960000|2022-04-04 19:52:40|53.27|50.87|53.34|50.94|53.34|50.94|53.27|50.87|0
1649101970000|2022-04-04 19:52:50|53.27|50.87|53.19|50.79|53.41|51.01|53.19|50.79|0
1649101980000|2022-04-04 19:53:00|53.12|50.72|51.91|49.51|53.12|50.72|51.77|49.37|0
1649101990000|2022-04-04 19:53:10|51.98|49.58|51.91|49.51|51.98|49.58|51.91|49.51|0
1649102000000|2022-04-04 19:53:20|51.98|49.58|52.2|49.8|52.2|49.8|51.98|49.58|0
1649102010000|2022-04-04 19:53:30|52.13|49.73|52.63|50.23|52.63|50.23|52.13|49.73|0
1649102020000|2022-04-04 19:53:40|52.71|50.31|52.71|50.31|52.71|50.31|52.63|50.23|0
1649102030000|2022-04-04 19:53:50|52.63|50.23|52.49|50.09|52.63|50.23|52.45|50.05|0
1649102040000|2022-04-04 19:54:00|52.42|50.02|52.63|50.23|52.63|50.23|52.42|50.02|0
1649102050000|2022-04-04 19:54:10|52.49|50.09|52.49|50.09|52.49|50.09|52.49|50.09|0
1649102060000|2022-04-04 19:54:20|52.34|49.94|52.27|49.87|52.34|49.94|52.27|49.87|0
1649102070000|2022-04-04 19:54:30|52.49|50.09|52.71|50.31|52.71|50.31|52.49|50.09|0
1649102080000|2022-04-04 19:54:40|52.92|50.52|52.63|50.23|53.07|50.67|52.63|50.23|0
1649102090000|2022-04-04 19:54:50|52.27|49.87|52.56|50.16|52.56|50.16|52.27|49.87|0
1649102100000|2022-04-04 19:55:00|52.71|50.31|52.2|49.8|52.71|50.31|51.98|49.58|0
1649102110000|2022-04-04 19:55:10|52.34|49.94|52.13|49.73|52.34|49.94|52.13|49.73|0
1649102120000|2022-04-04 19:55:20|52.06|49.66|51.55|49.15|52.06|49.66|51.55|49.15|0
1649102130000|2022-04-04 19:55:30|51.63|49.23|51.7|49.3|51.7|49.3|51.55|49.15|0
1649102140000|2022-04-04 19:55:40|51.63|49.23|51.63|49.23|51.7|49.3|51.63|49.23|0
1649102150000|2022-04-04 19:55:50|51.84|49.44|51.84|49.44|51.91|49.51|51.84|49.44|0
1649102160000|2022-04-04 19:56:00|51.91|49.51|52.06|49.66|52.06|49.66|51.91|49.51|0
1649102170000|2022-04-04 19:56:10|52.13|49.73|51.7|49.3|52.13|49.73|51.7|49.3|0
1649102180000|2022-04-04 19:56:20|51.77|49.37|51.84|49.44|51.84|49.44|51.77|49.37|0
1649102190000|2022-04-04 19:56:30|51.91|49.51|51.84|49.44|51.91|49.51|51.84|49.44|0
1649102200000|2022-04-04 19:56:40|51.77|49.37|51.7|49.3|51.77|49.37|51.7|49.3|0
1649102210000|2022-04-04 19:56:50|51.84|49.44|51.91|49.51|51.91|49.51|51.84|49.44|0
1649102220000|2022-04-04 19:57:00|51.84|49.44|51.62|49.22|51.84|49.44|51.62|49.22|0
1649102230000|2022-04-04 19:57:10|51.84|49.44|51.84|49.44|51.84|49.44|51.77|49.37|0
1649102240000|2022-04-04 19:57:20|51.91|49.51|51.91|49.51|51.91|49.51|51.84|49.44|0
1649102250000|2022-04-04 19:57:30|51.84|49.44|51.77|49.37|51.84|49.44|51.77|49.37|0
1649102260000|2022-04-04 19:57:40|51.7|49.3|51.7|49.3|51.77|49.37|51.7|49.3|0
1649102270000|2022-04-04 19:57:50|51.62|49.22|51.62|49.22|51.7|49.3|51.62|49.22|0
1649102280000|2022-04-04 19:58:00|51.41|49.01|51.06|48.66|51.41|49.01|51.06|48.66|0
1649102290000|2022-04-04 19:58:10|51.3|48.9|51.7|49.3|51.7|49.3|51.3|48.9|0
1649102300000|2022-04-04 19:58:20|51.62|49.22|51.55|49.15|51.62|49.22|51.55|49.15|0
1649102310000|2022-04-04 19:58:30|51.62|49.22|51.7|49.3|51.7|49.3|51.62|49.22|0
1649102320000|2022-04-04 19:58:40|51.98|49.58|51.98|49.58|52.05|49.65|51.98|49.58|0
1649102330000|2022-04-04 19:58:50|52.2|49.8|52.27|49.87|52.27|49.87|52.2|49.8|0
1649102340000|2022-04-04 19:59:00|52.56|50.16|53.14|50.74|53.14|50.74|52.56|50.16|0
1649102350000|2022-04-04 19:59:10|53.29|50.89|53.29|50.89|53.36|50.96|53.29|50.89|0
1649102360000|2022-04-04 19:59:20|53.43|51.03|53.51|51.11|53.51|51.11|53.29|50.89|0
1649102370000|2022-04-04 19:59:30|53.21|50.81|53.07|50.67|53.21|50.81|53.07|50.67|0
1649102380000|2022-04-04 19:59:40|52.99|50.59|53.5|51.1|53.5|51.1|52.99|50.59|0
1649102390000|2022-04-04 19:59:50|53.43|51.03|53.21|50.81|53.5|51.1|53.21|50.81|0
1649102400000|2022-04-04 20:00:00|53.43|51.03|53.43|51.03|53.58|51.18|53.43|51.03|0
1649102410000|2022-04-04 20:00:10|53.36|50.96|53.43|51.03|53.43|51.03|53.29|50.89|0
1649102420000|2022-04-04 20:00:20|53.58|51.18|53.36|50.96|53.58|51.18|53.36|50.96|0
1649102430000|2022-04-04 20:00:30|53.43|51.03|53.36|50.96|53.43|51.03|53.36|50.96|0
1649102440000|2022-04-04 20:00:40|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1649102450000|2022-04-04 20:00:50|53.28|50.88|53.28|50.88|53.28|50.88|53.21|50.81|0
1649102460000|2022-04-04 20:01:00|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1649102470000|2022-04-04 20:01:10|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1649102480000|2022-04-04 20:01:20|53.07|50.67|52.99|50.59|53.14|50.74|52.99|50.59|0
1649102490000|2022-04-04 20:01:30|52.92|50.52|52.92|50.52|52.92|50.52|52.85|50.45|0
1649102500000|2022-04-04 20:01:40|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1649102520000|2022-04-04 20:02:00|52.77|50.37|52.7|50.3|52.77|50.37|52.7|50.3|0
1649102530000|2022-04-04 20:02:10|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1649102540000|2022-04-04 20:02:20|52.85|50.45|52.99|50.59|52.99|50.59|52.85|50.45|0
1649102550000|2022-04-04 20:02:30|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1649102560000|2022-04-04 20:02:40|53.14|50.74|53.21|50.81|53.21|50.81|53.14|50.74|0
1649102570000|2022-04-04 20:02:50|53.28|50.88|53.21|50.81|53.28|50.88|53.21|50.81|0
1649102580000|2022-04-04 20:03:00|53.14|50.74|53.36|50.96|53.36|50.96|53.14|50.74|0
1649102590000|2022-04-04 20:03:10|53.28|50.88|53.36|50.96|53.36|50.96|53.28|50.88|0
1649102600000|2022-04-04 20:03:20|53.43|51.03|53.43|51.03|53.43|51.03|53.36|50.96|0
1649102610000|2022-04-04 20:03:30|53.5|51.1|53.58|51.18|53.58|51.18|53.5|51.1|0
1649102620000|2022-04-04 20:03:40|53.5|51.1|53.5|51.1|53.58|51.18|53.5|51.1|0
1649102630000|2022-04-04 20:03:50|53.43|51.03|53.28|50.88|53.43|51.03|53.28|50.88|0
1649102640000|2022-04-04 20:04:00|53.21|50.81|53.14|50.74|53.21|50.81|53.14|50.74|0
1649102650000|2022-04-04 20:04:10|53.21|50.81|53.14|50.74|53.21|50.81|53.14|50.74|0
1649102660000|2022-04-04 20:04:20|53.06|50.66|52.77|50.37|53.06|50.66|52.77|50.37|0
1649102670000|2022-04-04 20:04:30|52.7|50.3|52.77|50.37|52.77|50.37|52.7|50.3|0
1649102680000|2022-04-04 20:04:40|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1649102690000|2022-04-04 20:04:50|52.77|50.37|52.85|50.45|52.85|50.45|52.77|50.37|0
1649102700000|2022-04-04 20:05:00|52.77|50.37|52.85|50.45|52.85|50.45|52.77|50.37|0
1649102710000|2022-04-04 20:05:10|52.92|50.52|52.92|50.52|52.92|50.52|52.92|50.52|0
1649102720000|2022-04-04 20:05:20|53.06|50.66|53.14|50.74|53.14|50.74|53.06|50.66|0
1649102730000|2022-04-04 20:05:30|53.06|50.66|53.14|50.74|53.14|50.74|53.06|50.66|0
1649102740000|2022-04-04 20:05:40|53.06|50.66|53.14|50.74|53.14|50.74|53.06|50.66|0
1649102770000|2022-04-04 20:06:10|53.21|50.81|53.28|50.88|53.28|50.88|53.21|50.81|0
1649102780000|2022-04-04 20:06:20|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1649102790000|2022-04-04 20:06:30|53.28|50.88|53.14|50.74|53.28|50.88|53.14|50.74|0
1649102800000|2022-04-04 20:06:40|53.06|50.66|53.14|50.74|53.14|50.74|53.06|50.66|0
1649102810000|2022-04-04 20:06:50|53.21|50.81|53.28|50.88|53.28|50.88|53.14|50.74|0
1649102820000|2022-04-04 20:07:00|53.21|50.81|53.14|50.74|53.21|50.81|53.14|50.74|0
1649102830000|2022-04-04 20:07:10|53.06|50.66|53.06|50.66|53.06|50.66|53.06|50.66|0
1649102840000|2022-04-04 20:07:20|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1649102850000|2022-04-04 20:07:30|52.92|50.52|52.77|50.37|52.99|50.59|52.77|50.37|0
1649102860000|2022-04-04 20:07:40|52.84|50.44|52.84|50.44|52.84|50.44|52.77|50.37|0
1649102870000|2022-04-04 20:07:50|52.92|50.52|52.84|50.44|52.92|50.52|52.84|50.44|0
1649102880000|2022-04-04 20:08:00|52.92|50.52|53.06|50.66|53.06|50.66|52.84|50.44|0
1649102890000|2022-04-04 20:08:10|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1649102900000|2022-04-04 20:08:20|53.06|50.66|52.99|50.59|53.06|50.66|52.99|50.59|0
1649102910000|2022-04-04 20:08:30|53.02|50.62|52.99|50.59|53.02|50.62|52.99|50.59|0
1649102920000|2022-04-04 20:08:40|52.92|50.52|52.92|50.52|52.92|50.52|52.92|50.52|0
1649102930000|2022-04-04 20:08:50|52.99|50.59|53.06|50.66|53.06|50.66|52.99|50.59|0
1649102940000|2022-04-04 20:09:00|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1649102950000|2022-04-04 20:09:10|53.21|50.81|53.21|50.81|53.28|50.88|53.21|50.81|0
1649102980000|2022-04-04 20:09:40|53.13|50.73|53.06|50.66|53.13|50.73|53.06|50.66|0
1649102990000|2022-04-04 20:09:50|52.99|50.59|53.06|50.66|53.06|50.66|52.99|50.59|0
1649103020000|2022-04-04 20:10:20|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1649103030000|2022-04-04 20:10:30|53.06|50.66|53.21|50.81|53.21|50.81|53.06|50.66|0
1649103040000|2022-04-04 20:10:40|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1649103050000|2022-04-04 20:10:50|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1649103060000|2022-04-04 20:11:00|53.13|50.73|53.06|50.66|53.13|50.73|53.06|50.66|0
1649103070000|2022-04-04 20:11:10|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1649103080000|2022-04-04 20:11:20|53.06|50.66|53.06|50.66|53.13|50.73|53.06|50.66|0
1649103090000|2022-04-04 20:11:30|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1649103100000|2022-04-04 20:11:40|53.06|50.66|53.06|50.66|53.13|50.73|53.06|50.66|0
1649103110000|2022-04-04 20:11:50|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1649103130000|2022-04-04 20:12:10|53.06|50.66|53.06|50.66|53.06|50.66|53.06|50.66|0
1649103170000|2022-04-04 20:12:50|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1649103180000|2022-04-04 20:13:00|52.84|50.44|52.77|50.37|52.84|50.44|52.77|50.37|0
1649103210000|2022-04-04 20:13:30|52.84|50.44|52.84|50.44|52.84|50.44|52.84|50.44|0
1649103260000|2022-04-04 20:14:20|53.36|50.96|53.44|51.04|53.47|51.07|53.36|50.96|0
1649103270000|2022-04-04 20:14:30|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1649103280000|2022-04-04 20:14:40|53.29|50.89|53.36|50.96|53.36|50.96|53.29|50.89|0
1649103290000|2022-04-04 20:14:50|53.29|50.89|53.29|50.89|53.29|50.89|53.29|50.89|0
1649103310000|2022-04-04 20:15:10|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1649103330000|2022-04-04 20:15:30|53.64|50.84|53.71|50.91|53.71|50.91|53.64|50.84|0
1649103340000|2022-04-04 20:15:40|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1649103370000|2022-04-04 20:16:10|53.85|51.05|54|51.2|54|51.2|53.85|51.05|0
1649103420000|2022-04-04 20:17:00|53.93|51.13|53.93|51.13|53.93|51.13|53.93|51.13|0
1649103430000|2022-04-04 20:17:10|54|51.2|53.96|51.16|54|51.2|53.96|51.16|0
1649103440000|2022-04-04 20:17:20|53.93|51.13|54|51.2|54|51.2|53.93|51.13|0
1649103460000|2022-04-04 20:17:40|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1649103490000|2022-04-04 20:18:10|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1649103500000|2022-04-04 20:18:20|54.07|51.27|54.11|51.31|54.11|51.31|54.07|51.27|0
1649103510000|2022-04-04 20:18:30|54.15|51.35|54.15|51.35|54.15|51.35|54.07|51.27|0
1649103520000|2022-04-04 20:18:40|54.07|51.27|54|51.2|54.07|51.27|54|51.2|0
1649103530000|2022-04-04 20:18:50|53.93|51.13|53.93|51.13|53.93|51.13|53.93|51.13|0
1649103550000|2022-04-04 20:19:10|54|51.2|54.07|51.27|54.07|51.27|54|51.2|0
1649103560000|2022-04-04 20:19:20|54|51.2|54|51.2|54|51.2|53.93|51.13|0
1649103580000|2022-04-04 20:19:40|53.93|51.13|53.93|51.13|53.96|51.16|53.93|51.13|0
1649103590000|2022-04-04 20:19:50|54|51.2|53.93|51.13|54|51.2|53.93|51.13|0
1649103600000|2022-04-04 20:20:00|54|51.2|54|51.2|54|51.2|54|51.2|0
1649103620000|2022-04-04 20:20:20|53.96|51.16|54|51.2|54|51.2|53.93|51.13|0
1649103630000|2022-04-04 20:20:30|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1649103640000|2022-04-04 20:20:40|54|51.2|54.07|51.27|54.07|51.27|54|51.2|0
1649103670000|2022-04-04 20:21:10|54.11|51.31|54.07|51.27|54.15|51.35|54.07|51.27|0
1649103680000|2022-04-04 20:21:20|54.11|51.31|54.07|51.27|54.11|51.31|54.07|51.27|0
1649103700000|2022-04-04 20:21:40|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1649103710000|2022-04-04 20:21:50|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1649103760000|2022-04-04 20:22:40|54.25|51.45|54.29|51.49|54.29|51.49|54.25|51.45|0
1649103820000|2022-04-04 20:23:40|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1649103850000|2022-04-04 20:24:10|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1649103880000|2022-04-04 20:24:40|54.33|51.53|54.29|51.49|54.33|51.53|54.29|51.49|0
1649103920000|2022-04-04 20:25:20|54.36|51.56|54.33|51.53|54.36|51.56|54.29|51.49|0
1649103930000|2022-04-04 20:25:30|54.36|51.56|54.36|51.56|54.36|51.56|54.36|51.56|0
1649103940000|2022-04-04 20:25:40|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1649103950000|2022-04-04 20:25:50|54.33|51.53|54.33|51.53|54.33|51.53|54.33|51.53|0
1649103960000|2022-04-04 20:26:00|54.36|51.56|54.29|51.49|54.36|51.56|54.29|51.49|0
1649104000000|2022-04-04 20:26:40|54.36|51.56|54.29|51.49|54.36|51.56|54.29|51.49|0
1649104040000|2022-04-04 20:27:20|54.33|51.53|54.32|51.52|54.33|51.53|54.32|51.52|0
1649104050000|2022-04-04 20:27:30|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1649104060000|2022-04-04 20:27:40|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1649104070000|2022-04-04 20:27:50|54.14|51.34|54.18|51.38|54.18|51.38|54.14|51.34|0
1649104080000|2022-04-04 20:28:00|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1649104150000|2022-04-04 20:29:10|54.1|51.3|54.14|51.34|54.14|51.34|54.1|51.3|0
1649104250000|2022-04-04 20:30:50|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1649104260000|2022-04-04 20:31:00|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1649104280000|2022-04-04 20:31:20|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1649104380000|2022-04-04 20:33:00|53.99|51.19|54.07|51.27|54.07|51.27|53.99|51.19|0
1649104390000|2022-04-04 20:33:10|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1649104400000|2022-04-04 20:33:20|54.03|51.23|54.07|51.27|54.07|51.27|54.03|51.23|0
1649104450000|2022-04-04 20:34:10|54.14|51.34|54.21|51.41|54.21|51.41|54.14|51.34|0
1649104460000|2022-04-04 20:34:20|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1649104480000|2022-04-04 20:34:40|54.17|51.37|54.17|51.37|54.17|51.37|54.17|51.37|0
1649104490000|2022-04-04 20:34:50|54.21|51.41|54.21|51.41|54.21|51.41|54.21|51.41|0
1649104500000|2022-04-04 20:35:00|54.25|51.45|54.21|51.41|54.25|51.45|54.21|51.41|0
1649104580000|2022-04-04 20:36:20|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1649104600000|2022-04-04 20:36:40|54.21|51.41|54.21|51.41|54.25|51.45|54.21|51.41|0
1649104610000|2022-04-04 20:36:50|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1649104630000|2022-04-04 20:37:10|54.28|51.48|54.28|51.48|54.28|51.48|54.28|51.48|0
1649104640000|2022-04-04 20:37:20|54.21|51.41|54.21|51.41|54.21|51.41|54.21|51.41|0
1649104680000|2022-04-04 20:38:00|54.28|51.48|54.28|51.48|54.28|51.48|54.28|51.48|0
1649104710000|2022-04-04 20:38:30|54.36|51.56|54.36|51.56|54.36|51.56|54.36|51.56|0
1649104740000|2022-04-04 20:39:00|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1649104760000|2022-04-04 20:39:20|54.36|51.56|54.43|51.63|54.43|51.63|54.36|51.56|0
1649104790000|2022-04-04 20:39:50|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1649104830000|2022-04-04 20:40:30|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1649104840000|2022-04-04 20:40:40|54.5|51.7|54.58|51.78|54.58|51.78|54.5|51.7|0
1649104900000|2022-04-04 20:41:40|54.61|51.81|54.58|51.78|54.61|51.81|54.58|51.78|0
1649104920000|2022-04-04 20:42:00|54.54|51.74|54.58|51.78|54.58|51.78|54.5|51.7|0
1649104930000|2022-04-04 20:42:10|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1649105040000|2022-04-04 20:44:00|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1649105050000|2022-04-04 20:44:10|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1649105070000|2022-04-04 20:44:30|54.43|51.63|54.5|51.7|54.5|51.7|54.43|51.63|0
1649105140000|2022-04-04 20:45:40|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1649105210000|2022-04-04 20:46:50|54.35|51.55|54.35|51.55|54.35|51.55|54.35|51.55|0
1649105220000|2022-04-04 20:47:00|54.21|51.41|54.28|51.48|54.28|51.48|54.21|51.41|0
1649105260000|2022-04-04 20:47:40|54.35|51.55|54.35|51.55|54.35|51.55|54.35|51.55|0
1649105340000|2022-04-04 20:49:00|54.28|51.48|54.21|51.41|54.28|51.48|54.21|51.41|0
1649105350000|2022-04-04 20:49:10|54.13|51.33|54.06|51.26|54.13|51.33|54.06|51.26|0
1649105360000|2022-04-04 20:49:20|53.99|51.19|53.95|51.15|53.99|51.19|53.95|51.15|0
1649105370000|2022-04-04 20:49:30|53.91|51.11|53.91|51.11|53.91|51.11|53.91|51.11|0
1649105380000|2022-04-04 20:49:40|53.84|51.04|53.84|51.04|53.84|51.04|53.84|51.04|0
1649105400000|2022-04-04 20:50:00|53.77|50.97|53.77|50.97|53.77|50.97|53.77|50.97|0
1649105420000|2022-04-04 20:50:20|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1649105430000|2022-04-04 20:50:30|53.84|51.04|53.76|50.96|53.84|51.04|53.76|50.96|0
1649105440000|2022-04-04 20:50:40|53.84|51.04|53.84|51.04|53.84|51.04|53.84|51.04|0
1649105460000|2022-04-04 20:51:00|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1649105470000|2022-04-04 20:51:10|53.65|50.85|53.69|50.89|53.69|50.89|53.65|50.85|0
1649105510000|2022-04-04 20:51:50|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1649105540000|2022-04-04 20:52:20|53.8|51|53.84|51.04|53.84|51.04|53.8|51|0
1649105550000|2022-04-04 20:52:30|53.91|51.11|53.91|51.11|53.91|51.11|53.91|51.11|0
1649105570000|2022-04-04 20:52:50|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1649105580000|2022-04-04 20:53:00|53.91|51.11|53.91|51.11|53.91|51.11|53.91|51.11|0
1649105620000|2022-04-04 20:53:40|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1649105700000|2022-04-04 20:55:00|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1649105720000|2022-04-04 20:55:20|54.13|51.33|54.13|51.33|54.13|51.33|54.13|51.33|0
1649105740000|2022-04-04 20:55:40|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1649105750000|2022-04-04 20:55:50|54.13|51.33|54.13|51.33|54.13|51.33|54.13|51.33|0
1649105770000|2022-04-04 20:56:10|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1649105790000|2022-04-04 20:56:30|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1649105800000|2022-04-04 20:56:40|53.91|51.11|53.91|51.11|53.91|51.11|53.91|51.11|0
1649105840000|2022-04-04 20:57:20|53.83|51.03|53.83|51.03|53.83|51.03|53.83|51.03|0
1649105850000|2022-04-04 20:57:30|53.76|50.96|53.8|51|53.8|51|53.76|50.96|0
1649105860000|2022-04-04 20:57:40|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1649105920000|2022-04-04 20:58:40|53.8|51|53.83|51.03|53.83|51.03|53.8|51|0
1649105950000|2022-04-04 20:59:10|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1649105960000|2022-04-04 20:59:20|53.69|50.89|53.61|50.81|53.69|50.89|53.61|50.81|0
1649105970000|2022-04-04 20:59:30|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1649105990000|2022-04-04 20:59:50|53.5|50.7|53.56|50.76|53.58|50.78|53.5|50.7|0
1649106000000|2022-04-04 21:00:00|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649106010000|2022-04-04 21:00:10|53.64|50.84|53.64|50.84|53.64|50.84|53.64|50.84|0
1649106030000|2022-04-04 21:00:30|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649106050000|2022-04-04 21:00:50|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1649106060000|2022-04-04 21:01:00|53.63|50.83|53.66|50.86|53.66|50.86|53.63|50.83|0
1649106070000|2022-04-04 21:01:10|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1649106080000|2022-04-04 21:01:20|53.6|50.8|53.6|50.8|53.6|50.8|53.6|50.8|0
1649106120000|2022-04-04 21:02:00|53.64|50.84|53.64|50.84|53.64|50.84|53.64|50.84|0
1649106130000|2022-04-04 21:02:10|53.53|50.73|53.53|50.73|53.53|50.73|53.53|50.73|0
1649106140000|2022-04-04 21:02:20|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1649106150000|2022-04-04 21:02:30|53.55|50.75|53.56|50.76|53.56|50.76|53.55|50.75|0
1649106170000|2022-04-04 21:02:50|53.62|50.82|53.53|50.73|53.64|50.84|53.53|50.73|0
1649106190000|2022-04-04 21:03:10|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649106210000|2022-04-04 21:03:30|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1649106220000|2022-04-04 21:03:40|53.66|50.86|53.66|50.86|53.66|50.86|53.66|50.86|0
1649106300000|2022-04-04 21:05:00|53.61|50.81|53.55|50.75|53.61|50.81|53.55|50.75|0
1649106310000|2022-04-04 21:05:10|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649106330000|2022-04-04 21:05:30|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1649106350000|2022-04-04 21:05:50|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649106360000|2022-04-04 21:06:00|53.55|50.75|53.61|50.81|53.61|50.81|53.55|50.75|0
1649106390000|2022-04-04 21:06:30|53.52|50.72|53.52|50.72|53.52|50.72|53.52|50.72|0
1649106410000|2022-04-04 21:06:50|53.61|50.81|53.52|50.72|53.61|50.81|53.52|50.72|0
1649106480000|2022-04-04 21:08:00|53.6|50.8|53.61|50.81|53.61|50.81|53.6|50.8|0
1649106490000|2022-04-04 21:08:10|53.65|50.85|53.65|50.85|53.65|50.85|53.65|50.85|0
1649106720000|2022-04-04 21:12:00|53.61|50.81|53.56|50.76|53.61|50.81|53.56|50.76|0
1649106770000|2022-04-04 21:12:50|53.48|50.68|53.48|50.68|53.48|50.68|53.48|50.68|0
1649106780000|2022-04-04 21:13:00|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1649106810000|2022-04-04 21:13:30|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649106840000|2022-04-04 21:14:00|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649106860000|2022-04-04 21:14:20|53.63|50.83|53.61|50.81|53.63|50.83|53.61|50.81|0
1649106910000|2022-04-04 21:15:10|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649106930000|2022-04-04 21:15:30|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1649106970000|2022-04-04 21:16:10|53.55|50.75|53.55|50.75|53.55|50.75|53.55|50.75|0
1649106980000|2022-04-04 21:16:20|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1649107030000|2022-04-04 21:17:10|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649107040000|2022-04-04 21:17:20|53.59|50.79|53.59|50.79|53.59|50.79|53.59|50.79|0
1649107060000|2022-04-04 21:17:40|53.6|50.8|53.6|50.8|53.6|50.8|53.6|50.8|0
1649107080000|2022-04-04 21:18:00|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649107090000|2022-04-04 21:18:10|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1649107110000|2022-04-04 21:18:30|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1649107130000|2022-04-04 21:18:50|53.64|50.84|53.64|50.84|53.64|50.84|53.64|50.84|0
1649107140000|2022-04-04 21:19:00|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1649107170000|2022-04-04 21:19:30|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649107230000|2022-04-04 21:20:30|53.55|50.75|53.55|50.75|53.55|50.75|53.55|50.75|0
1649107300000|2022-04-04 21:21:40|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649107310000|2022-04-04 21:21:50|53.55|50.75|53.59|50.79|53.59|50.79|53.55|50.75|0
1649107340000|2022-04-04 21:22:20|53.49|50.69|53.49|50.69|53.49|50.69|53.49|50.69|0
1649107450000|2022-04-04 21:24:10|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1649107460000|2022-04-04 21:24:20|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649107490000|2022-04-04 21:24:50|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1649107560000|2022-04-04 21:26:00|53.73|50.93|53.73|50.93|53.73|50.93|53.73|50.93|0
1649107570000|2022-04-04 21:26:10|53.63|50.83|53.63|50.83|53.67|50.87|53.63|50.83|0
1649107580000|2022-04-04 21:26:20|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1649107610000|2022-04-04 21:26:50|53.84|51.04|53.84|51.04|53.84|51.04|53.84|51.04|0
1649107630000|2022-04-04 21:27:10|53.86|51.06|53.86|51.06|53.86|51.06|53.86|51.06|0
1649107640000|2022-04-04 21:27:20|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1649107800000|2022-04-04 21:30:00|53.86|51.06|53.86|51.06|53.86|51.06|53.86|51.06|0
1649107810000|2022-04-04 21:30:10|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1649107920000|2022-04-04 21:32:00|53.8|51|53.8|51|53.8|51|53.8|51|0
1649107930000|2022-04-04 21:32:10|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1649107950000|2022-04-04 21:32:30|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1649107970000|2022-04-04 21:32:50|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1649108010000|2022-04-04 21:33:30|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1649108060000|2022-04-04 21:34:20|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1649108070000|2022-04-04 21:34:30|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1649108080000|2022-04-04 21:34:40|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1649108090000|2022-04-04 21:34:50|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1649108110000|2022-04-04 21:35:10|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1649108130000|2022-04-04 21:35:30|53.81|51.01|53.81|51.01|53.81|51.01|53.81|51.01|0
1649108140000|2022-04-04 21:35:40|53.78|50.98|53.75|50.95|53.78|50.98|53.75|50.95|0
1649108160000|2022-04-04 21:36:00|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1649108170000|2022-04-04 21:36:10|53.82|51.02|53.82|51.02|53.82|51.02|53.82|51.02|0
1649108190000|2022-04-04 21:36:30|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1649108200000|2022-04-04 21:36:40|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1649108210000|2022-04-04 21:36:50|53.78|50.98|53.79|50.99|53.79|50.99|53.78|50.98|0
1649108220000|2022-04-04 21:37:00|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1649108230000|2022-04-04 21:37:10|53.77|50.97|53.76|50.96|53.77|50.97|53.76|50.96|0
1649108400000|2022-04-04 21:40:00|53.72|50.92|53.71|50.91|53.72|50.92|53.71|50.91|0
1649108410000|2022-04-04 21:40:10|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1649108460000|2022-04-04 21:41:00|53.73|50.93|53.73|50.93|53.73|50.93|53.73|50.93|0
1649108540000|2022-04-04 21:42:20|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1649108550000|2022-04-04 21:42:30|53.73|50.93|53.73|50.93|53.73|50.93|53.73|50.93|0
1649108570000|2022-04-04 21:42:50|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1649108630000|2022-04-04 21:43:50|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649108650000|2022-04-04 21:44:10|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1649108670000|2022-04-04 21:44:30|53.65|50.85|53.65|50.85|53.65|50.85|53.65|50.85|0
1649108680000|2022-04-04 21:44:40|53.69|50.89|53.69|50.89|53.69|50.89|53.69|50.89|0
1649108700000|2022-04-04 21:45:00|53.68|50.88|53.68|50.88|53.68|50.88|53.68|50.88|0
1649108740000|2022-04-04 21:45:40|53.69|50.89|53.69|50.89|53.69|50.89|53.69|50.89|0
1649108880000|2022-04-04 21:48:00|53.7|50.9|53.7|50.9|53.7|50.9|53.69|50.89|0
1649108890000|2022-04-04 21:48:10|53.69|50.89|53.69|50.89|53.69|50.89|53.69|50.89|0
1649108940000|2022-04-04 21:49:00|53.68|50.88|53.68|50.88|53.68|50.88|53.68|50.88|0
1649109150000|2022-04-04 21:52:30|53.69|50.89|53.69|50.89|53.69|50.89|53.69|50.89|0
1649109210000|2022-04-04 21:53:30|53.68|50.88|53.68|50.88|53.68|50.88|53.68|50.88|0
1649109390000|2022-04-04 21:56:30|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1649109440000|2022-04-04 21:57:20|53.7|50.9|53.75|50.95|53.75|50.95|53.7|50.9|0
1649109470000|2022-04-04 21:57:50|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1649109570000|2022-04-04 21:59:30|53.81|51.01|53.81|51.01|53.81|51.01|53.81|51.01|0
1649109580000|2022-04-04 21:59:40|53.82|51.02|53.82|51.02|53.82|51.02|53.82|51.02|0
1649109600000|2022-04-04 22:00:00|53.8|51|53.33|50.53|53.8|51|53.33|50.53|0
1649109610000|2022-04-04 22:00:10|53.44|50.64|53.51|50.71|53.51|50.71|53.44|50.64|0
1649109620000|2022-04-04 22:00:20|53.47|50.67|53.44|50.64|53.47|50.67|53.37|50.57|0
1649109630000|2022-04-04 22:00:30|53.4|50.6|53.47|50.67|53.47|50.67|53.4|50.6|0
1649109640000|2022-04-04 22:00:40|53.51|50.71|53.62|50.82|53.66|50.86|53.51|50.71|0
1649109650000|2022-04-04 22:00:50|53.59|50.79|53.55|50.75|53.59|50.79|53.55|50.75|0
1649109660000|2022-04-04 22:01:00|53.59|50.79|53.59|50.79|53.59|50.79|53.55|50.75|0
1649109670000|2022-04-04 22:01:10|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649109680000|2022-04-04 22:01:20|53.59|50.79|53.59|50.79|53.59|50.79|53.59|50.79|0
1649109690000|2022-04-04 22:01:30|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649109700000|2022-04-04 22:01:40|53.55|50.75|53.58|50.78|53.58|50.78|53.55|50.75|0
1649109710000|2022-04-04 22:01:50|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649109720000|2022-04-04 22:02:00|53.55|50.75|53.44|50.64|53.55|50.75|53.44|50.64|0
1649109730000|2022-04-04 22:02:10|53.51|50.71|53.51|50.71|53.51|50.71|53.44|50.64|0
1649109740000|2022-04-04 22:02:20|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649109760000|2022-04-04 22:02:40|53.51|50.71|53.44|50.64|53.51|50.71|53.44|50.64|0
1649109800000|2022-04-04 22:03:20|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649109810000|2022-04-04 22:03:30|53.47|50.67|53.44|50.64|53.47|50.67|53.44|50.64|0
1649109820000|2022-04-04 22:03:40|53.47|50.67|53.51|50.71|53.51|50.71|53.47|50.67|0
1649109830000|2022-04-04 22:03:50|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649109850000|2022-04-04 22:04:10|53.62|50.82|53.66|50.86|53.66|50.86|53.62|50.82|0
1649109870000|2022-04-04 22:04:30|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649109890000|2022-04-04 22:04:50|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649109900000|2022-04-04 22:05:00|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649109950000|2022-04-04 22:05:50|53.4|50.6|53.36|50.56|53.4|50.6|53.36|50.56|0
1649109970000|2022-04-04 22:06:10|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649109980000|2022-04-04 22:06:20|53.51|50.71|53.58|50.78|53.58|50.78|53.51|50.71|0
1649109990000|2022-04-04 22:06:30|53.66|50.86|53.51|50.71|53.66|50.86|53.51|50.71|0
1649110000000|2022-04-04 22:06:40|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649110070000|2022-04-04 22:07:50|53.47|50.67|53.51|50.71|53.51|50.71|53.47|50.67|0
1649110120000|2022-04-04 22:08:40|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649110130000|2022-04-04 22:08:50|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649110170000|2022-04-04 22:09:30|53.47|50.67|53.47|50.67|53.47|50.67|53.47|50.67|0
1649110180000|2022-04-04 22:09:40|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649110190000|2022-04-04 22:09:50|53.51|50.71|53.51|50.71|53.51|50.71|53.44|50.64|0
1649110200000|2022-04-04 22:10:00|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649110230000|2022-04-04 22:10:30|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1649110250000|2022-04-04 22:10:50|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649110310000|2022-04-04 22:11:50|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1649110330000|2022-04-04 22:12:10|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649110340000|2022-04-04 22:12:20|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649110410000|2022-04-04 22:13:30|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649110420000|2022-04-04 22:13:40|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649110470000|2022-04-04 22:14:30|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649110480000|2022-04-04 22:14:40|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649110500000|2022-04-04 22:15:00|53.65|50.85|53.65|50.85|53.65|50.85|53.65|50.85|0
1649110550000|2022-04-04 22:15:50|53.58|50.78|53.58|50.78|53.58|50.78|53.58|50.78|0
1649110590000|2022-04-04 22:16:30|53.65|50.85|53.65|50.85|53.65|50.85|53.65|50.85|0
1649110600000|2022-04-04 22:16:40|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1649110610000|2022-04-04 22:16:50|53.58|50.78|53.54|50.74|53.58|50.78|53.54|50.74|0
1649110620000|2022-04-04 22:17:00|53.5|50.7|53.43|50.63|53.5|50.7|53.43|50.63|0
1649110730000|2022-04-04 22:18:50|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1649110750000|2022-04-04 22:19:10|53.39|50.59|53.43|50.63|53.43|50.63|53.39|50.59|0
1649110770000|2022-04-04 22:19:30|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1649110780000|2022-04-04 22:19:40|53.32|50.52|53.29|50.49|53.32|50.52|53.29|50.49|0
1649110790000|2022-04-04 22:19:50|53.32|50.52|53.36|50.56|53.36|50.56|53.32|50.52|0
1649110800000|2022-04-04 22:20:00|53.39|50.59|53.43|50.63|53.43|50.63|53.39|50.59|0
1649110820000|2022-04-04 22:20:20|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1649110870000|2022-04-04 22:21:10|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1649110880000|2022-04-04 22:21:20|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1649110900000|2022-04-04 22:21:40|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1649110940000|2022-04-04 22:22:20|53.32|50.52|53.32|50.52|53.32|50.52|53.32|50.52|0
1649110950000|2022-04-04 22:22:30|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1649111010000|2022-04-04 22:23:30|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1649111060000|2022-04-04 22:24:20|53.32|50.52|53.36|50.56|53.36|50.56|53.32|50.52|0
1649111090000|2022-04-04 22:24:50|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1649111100000|2022-04-04 22:25:00|53.36|50.56|53.36|50.56|53.36|50.56|53.36|50.56|0
1649111120000|2022-04-04 22:25:20|53.32|50.52|53.21|50.41|53.32|50.52|53.21|50.41|0
1649111140000|2022-04-04 22:25:40|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1649111240000|2022-04-04 22:27:20|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1649111270000|2022-04-04 22:27:50|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1649111380000|2022-04-04 22:29:40|53.46|50.66|53.5|50.7|53.5|50.7|53.46|50.66|0
1649111390000|2022-04-04 22:29:50|53.46|50.66|53.43|50.63|53.5|50.7|53.43|50.63|0
1649111410000|2022-04-04 22:30:10|53.39|50.59|53.43|50.63|53.43|50.63|53.39|50.59|0
1649111420000|2022-04-04 22:30:20|53.39|50.59|53.35|50.55|53.39|50.59|53.35|50.55|0
1649111450000|2022-04-04 22:30:50|53.39|50.59|53.43|50.63|53.43|50.63|53.39|50.59|0
1649111460000|2022-04-04 22:31:00|53.39|50.59|53.39|50.59|53.39|50.59|53.39|50.59|0
1649111470000|2022-04-04 22:31:10|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1649111490000|2022-04-04 22:31:30|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1649111520000|2022-04-04 22:32:00|53.21|50.41|53.21|50.41|53.21|50.41|53.21|50.41|0
1649111560000|2022-04-04 22:32:40|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1649111590000|2022-04-04 22:33:10|53.31|50.51|53.35|50.55|53.35|50.55|53.31|50.51|0
1649111650000|2022-04-04 22:34:10|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1649111710000|2022-04-04 22:35:10|53.21|50.41|53.13|50.33|53.21|50.41|53.13|50.33|0
1649111730000|2022-04-04 22:35:30|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649111760000|2022-04-04 22:36:00|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649111790000|2022-04-04 22:36:30|53.17|50.37|53.28|50.48|53.28|50.48|53.17|50.37|0
1649111810000|2022-04-04 22:36:50|53.2|50.4|53.2|50.4|53.2|50.4|53.17|50.37|0
1649111820000|2022-04-04 22:37:00|53.17|50.37|53.13|50.33|53.17|50.37|53.13|50.33|0
1649111840000|2022-04-04 22:37:20|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649111860000|2022-04-04 22:37:40|53.13|50.33|53.09|50.29|53.13|50.33|53.09|50.29|0
1649111870000|2022-04-04 22:37:50|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649111880000|2022-04-04 22:38:00|53.06|50.26|53.13|50.33|53.13|50.33|53.06|50.26|0
1649111890000|2022-04-04 22:38:10|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1649111900000|2022-04-04 22:38:20|53.13|50.33|53.17|50.37|53.17|50.37|53.13|50.33|0
1649111910000|2022-04-04 22:38:30|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649111960000|2022-04-04 22:39:20|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649111970000|2022-04-04 22:39:30|53.17|50.37|53.17|50.37|53.17|50.37|53.13|50.33|0
1649111990000|2022-04-04 22:39:50|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649112020000|2022-04-04 22:40:20|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649112050000|2022-04-04 22:40:50|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649112120000|2022-04-04 22:42:00|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112130000|2022-04-04 22:42:10|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649112160000|2022-04-04 22:42:40|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112200000|2022-04-04 22:43:20|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649112210000|2022-04-04 22:43:30|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649112260000|2022-04-04 22:44:20|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649112280000|2022-04-04 22:44:40|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649112340000|2022-04-04 22:45:40|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112360000|2022-04-04 22:46:00|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649112370000|2022-04-04 22:46:10|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1649112400000|2022-04-04 22:46:40|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1649112540000|2022-04-04 22:49:00|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649112620000|2022-04-04 22:50:20|53.31|50.51|53.31|50.51|53.31|50.51|53.31|50.51|0
1649112630000|2022-04-04 22:50:30|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649112660000|2022-04-04 22:51:00|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112680000|2022-04-04 22:51:20|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649112690000|2022-04-04 22:51:30|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1649112710000|2022-04-04 22:51:50|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112730000|2022-04-04 22:52:10|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649112740000|2022-04-04 22:52:20|53.2|50.4|53.16|50.36|53.2|50.4|53.16|50.36|0
1649112750000|2022-04-04 22:52:30|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112760000|2022-04-04 22:52:40|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649112780000|2022-04-04 22:53:00|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112810000|2022-04-04 22:53:30|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649112820000|2022-04-04 22:53:40|53.23|50.43|53.27|50.47|53.27|50.47|53.23|50.43|0
1649112840000|2022-04-04 22:54:00|53.23|50.43|53.2|50.4|53.23|50.43|53.2|50.4|0
1649112860000|2022-04-04 22:54:20|53.23|50.43|53.23|50.43|53.27|50.47|53.23|50.43|0
1649112870000|2022-04-04 22:54:30|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112900000|2022-04-04 22:55:00|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649112910000|2022-04-04 22:55:10|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1649112920000|2022-04-04 22:55:20|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112930000|2022-04-04 22:55:30|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1649112940000|2022-04-04 22:55:40|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112950000|2022-04-04 22:55:50|53.23|50.43|53.2|50.4|53.23|50.43|53.2|50.4|0
1649112960000|2022-04-04 22:56:00|53.23|50.43|53.27|50.47|53.27|50.47|53.2|50.4|0
1649112970000|2022-04-04 22:56:10|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1649112990000|2022-04-04 22:56:30|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649113030000|2022-04-04 22:57:10|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649113050000|2022-04-04 22:57:30|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649113080000|2022-04-04 22:58:00|53.23|50.43|53.27|50.47|53.27|50.47|53.23|50.43|0
1649113090000|2022-04-04 22:58:10|53.19|50.39|53.19|50.39|53.23|50.43|53.19|50.39|0
1649113100000|2022-04-04 22:58:20|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649113290000|2022-04-04 23:01:30|53.19|50.39|53.23|50.43|53.23|50.43|53.19|50.39|0
1649113300000|2022-04-04 23:01:40|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649113320000|2022-04-04 23:02:00|53.26|50.46|53.26|50.46|53.26|50.46|53.26|50.46|0
1649113480000|2022-04-04 23:04:40|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649113490000|2022-04-04 23:04:50|53.26|50.46|53.26|50.46|53.26|50.46|53.26|50.46|0
1649113500000|2022-04-04 23:05:00|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649113540000|2022-04-04 23:05:40|53.26|50.46|53.26|50.46|53.26|50.46|53.26|50.46|0
1649113550000|2022-04-04 23:05:50|53.19|50.39|53.12|50.32|53.19|50.39|53.12|50.32|0
1649113570000|2022-04-04 23:06:10|53.15|50.35|53.19|50.39|53.19|50.39|53.15|50.35|0
1649113580000|2022-04-04 23:06:20|53.26|50.46|53.26|50.46|53.26|50.46|53.26|50.46|0
1649113660000|2022-04-04 23:07:40|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649113680000|2022-04-04 23:08:00|53.22|50.42|53.19|50.39|53.22|50.42|53.19|50.39|0
1649113720000|2022-04-04 23:08:40|53.22|50.42|53.26|50.46|53.26|50.46|53.22|50.42|0
1649113760000|2022-04-04 23:09:20|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649113770000|2022-04-04 23:09:30|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1649113790000|2022-04-04 23:09:50|53.26|50.46|53.26|50.46|53.26|50.46|53.26|50.46|0
1649113800000|2022-04-04 23:10:00|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1649113810000|2022-04-04 23:10:10|53.19|50.39|53.19|50.39|53.22|50.42|53.19|50.39|0
1649113940000|2022-04-04 23:12:20|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1649113950000|2022-04-04 23:12:30|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649113970000|2022-04-04 23:12:50|53.15|50.35|53.11|50.31|53.15|50.35|53.11|50.31|0
1649113980000|2022-04-04 23:13:00|53.15|50.35|53.11|50.31|53.15|50.35|53.11|50.31|0
1649114050000|2022-04-04 23:14:10|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649114090000|2022-04-04 23:14:50|53.15|50.35|53.11|50.31|53.15|50.35|53.11|50.31|0
1649114130000|2022-04-04 23:15:30|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649114210000|2022-04-04 23:16:50|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649114220000|2022-04-04 23:17:00|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649114260000|2022-04-04 23:17:40|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1649114410000|2022-04-04 23:20:10|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1649114450000|2022-04-04 23:20:50|53.18|50.38|53.11|50.31|53.18|50.38|53.11|50.31|0
1649114600000|2022-04-04 23:23:20|53.04|50.24|53.11|50.31|53.11|50.31|53.04|50.24|0
1649114630000|2022-04-04 23:23:50|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1649114670000|2022-04-04 23:24:30|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1649114750000|2022-04-04 23:25:50|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1649114920000|2022-04-04 23:28:40|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1649114970000|2022-04-04 23:29:30|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1649114980000|2022-04-04 23:29:40|53.11|50.31|53.11|50.31|53.11|50.31|53.11|50.31|0
1649114990000|2022-04-04 23:29:50|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1649115030000|2022-04-04 23:30:30|53.25|50.45|53.25|50.45|53.25|50.45|53.25|50.45|0
1649115040000|2022-04-04 23:30:40|53.32|50.52|53.32|50.52|53.32|50.52|53.32|50.52|0
1649115060000|2022-04-04 23:31:00|53.4|50.6|53.4|50.6|53.4|50.6|53.4|50.6|0
1649115080000|2022-04-04 23:31:20|53.32|50.52|53.25|50.45|53.32|50.52|53.25|50.45|0
1649115090000|2022-04-04 23:31:30|53.32|50.52|53.32|50.52|53.32|50.52|53.32|50.52|0
1649115120000|2022-04-04 23:32:00|53.25|50.45|53.29|50.49|53.29|50.49|53.25|50.45|0
1649115130000|2022-04-04 23:32:10|53.25|50.45|53.25|50.45|53.29|50.49|53.25|50.45|0
1649115140000|2022-04-04 23:32:20|53.29|50.49|53.25|50.45|53.29|50.49|53.25|50.45|0
1649115150000|2022-04-04 23:32:30|53.29|50.49|53.32|50.52|53.32|50.52|53.29|50.49|0
1649115210000|2022-04-04 23:33:30|53.4|50.6|53.4|50.6|53.4|50.6|53.4|50.6|0
1649115270000|2022-04-04 23:34:30|53.47|50.67|53.54|50.74|53.54|50.74|53.47|50.67|0
1649115280000|2022-04-04 23:34:40|53.5|50.7|53.61|50.81|53.61|50.81|53.5|50.7|0
1649115300000|2022-04-04 23:35:00|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1649115310000|2022-04-04 23:35:10|53.47|50.67|53.5|50.7|53.5|50.7|53.47|50.67|0
1649115320000|2022-04-04 23:35:20|53.47|50.67|53.47|50.67|53.47|50.67|53.47|50.67|0
1649115340000|2022-04-04 23:35:40|53.54|50.74|53.5|50.7|53.54|50.74|53.5|50.7|0
1649115350000|2022-04-04 23:35:50|53.47|50.67|53.47|50.67|53.47|50.67|53.47|50.67|0
1649115360000|2022-04-04 23:36:00|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1649115400000|2022-04-04 23:36:40|53.47|50.67|53.54|50.74|53.54|50.74|53.47|50.67|0
1649115460000|2022-04-04 23:37:40|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649115470000|2022-04-04 23:37:50|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1649115520000|2022-04-04 23:38:40|53.47|50.67|53.47|50.67|53.47|50.67|53.47|50.67|0
1649115560000|2022-04-04 23:39:20|53.5|50.7|53.54|50.74|53.54|50.74|53.5|50.7|0
1649115610000|2022-04-04 23:40:10|53.47|50.67|53.47|50.67|53.47|50.67|53.47|50.67|0
1649115620000|2022-04-04 23:40:20|53.5|50.7|53.47|50.67|53.5|50.7|53.47|50.67|0
1649115630000|2022-04-04 23:40:30|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1649115670000|2022-04-04 23:41:10|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1649115680000|2022-04-04 23:41:20|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1649115700000|2022-04-04 23:41:40|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1649115710000|2022-04-04 23:41:50|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1649115720000|2022-04-04 23:42:00|53.5|50.7|53.46|50.66|53.5|50.7|53.46|50.66|0
1649115770000|2022-04-04 23:42:50|53.54|50.74|53.46|50.66|53.54|50.74|53.46|50.66|0
1649115780000|2022-04-04 23:43:00|53.43|50.63|53.39|50.59|53.43|50.63|53.39|50.59|0
1649115820000|2022-04-04 23:43:40|53.32|50.52|53.39|50.59|53.39|50.59|53.32|50.52|0
1649115840000|2022-04-04 23:44:00|53.32|50.52|53.32|50.52|53.32|50.52|53.32|50.52|0
1649115850000|2022-04-04 23:44:10|53.39|50.59|53.39|50.59|53.39|50.59|53.39|50.59|0
1649115880000|2022-04-04 23:44:40|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1649115890000|2022-04-04 23:44:50|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1649115900000|2022-04-04 23:45:00|53.39|50.59|53.46|50.66|53.46|50.66|53.39|50.59|0
1649115910000|2022-04-04 23:45:10|53.39|50.59|53.32|50.52|53.39|50.59|53.32|50.52|0
1649115920000|2022-04-04 23:45:20|53.39|50.59|53.39|50.59|53.39|50.59|53.39|50.59|0
1649115940000|2022-04-04 23:45:40|53.32|50.52|53.32|50.52|53.32|50.52|53.32|50.52|0
1649115950000|2022-04-04 23:45:50|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1649115960000|2022-04-04 23:46:00|53.17|50.37|53.1|50.3|53.17|50.37|53.1|50.3|0
1649115980000|2022-04-04 23:46:20|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1649116010000|2022-04-04 23:46:50|53.1|50.3|53.17|50.37|53.17|50.37|53.1|50.3|0
1649116020000|2022-04-04 23:47:00|53.1|50.3|53.17|50.37|53.17|50.37|53.1|50.3|0
1649116050000|2022-04-04 23:47:30|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1649116070000|2022-04-04 23:47:50|53.13|50.33|53.1|50.3|53.13|50.33|53.1|50.3|0
1649116080000|2022-04-04 23:48:00|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1649116110000|2022-04-04 23:48:30|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649116120000|2022-04-04 23:48:40|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1649116150000|2022-04-04 23:49:10|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649116160000|2022-04-04 23:49:20|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1649116170000|2022-04-04 23:49:30|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649116200000|2022-04-04 23:50:00|53.1|50.3|53.02|50.22|53.1|50.3|53.02|50.22|0
1649116210000|2022-04-04 23:50:10|52.95|50.15|52.99|50.19|52.99|50.19|52.95|50.15|0
1649116220000|2022-04-04 23:50:20|53.02|50.22|53.02|50.22|53.02|50.22|52.95|50.15|0
1649116250000|2022-04-04 23:50:50|53.06|50.26|53.02|50.22|53.06|50.26|53.02|50.22|0
1649116290000|2022-04-04 23:51:30|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1649116360000|2022-04-04 23:52:40|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649116500000|2022-04-04 23:55:00|53.09|50.29|53.02|50.22|53.09|50.29|53.02|50.22|0
1649116510000|2022-04-04 23:55:10|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1649116530000|2022-04-04 23:55:30|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1649116540000|2022-04-04 23:55:40|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1649116550000|2022-04-04 23:55:50|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1649116580000|2022-04-04 23:56:20|52.84|50.04|52.88|50.08|52.88|50.08|52.84|50.04|0
1649116590000|2022-04-04 23:56:30|52.84|50.04|52.88|50.08|52.88|50.08|52.84|50.04|0
1649116600000|2022-04-04 23:56:40|52.8|50|52.8|50|52.8|50|52.8|50|0
1649116630000|2022-04-04 23:57:10|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1649116640000|2022-04-04 23:57:20|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1649116650000|2022-04-04 23:57:30|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649116660000|2022-04-04 23:57:40|52.95|50.15|53.02|50.22|53.02|50.22|52.95|50.15|0
1649116680000|2022-04-04 23:58:00|52.95|50.15|53.02|50.22|53.02|50.22|52.95|50.15|0
1649116690000|2022-04-04 23:58:10|52.95|50.15|52.88|50.08|52.95|50.15|52.88|50.08|0
1649116700000|2022-04-04 23:58:20|52.91|50.11|52.88|50.08|52.91|50.11|52.88|50.08|0
1649116710000|2022-04-04 23:58:30|52.84|50.04|52.88|50.08|52.88|50.08|52.84|50.04|0
1649116720000|2022-04-04 23:58:40|52.8|50|52.8|50|52.8|50|52.8|50|0
1649116730000|2022-04-04 23:58:50|52.88|50.08|52.8|50|52.88|50.08|52.8|50|0
1649116740000|2022-04-04 23:59:00|52.88|50.08|52.84|50.04|52.88|50.08|52.84|50.04|0
1649116750000|2022-04-04 23:59:10|52.8|50|52.88|50.08|52.88|50.08|52.8|50|0
1649116760000|2022-04-04 23:59:20|52.8|50|52.8|50|52.8|50|52.8|50|0
1649116790000|2022-04-04 23:59:50|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1649116800000|2022-04-05 00:00:00|52.8|50|52.8|50|52.8|50|52.8|50|0
1649116810000|2022-04-05 00:00:10|52.73|49.93|52.66|49.86|52.73|49.93|52.66|49.86|0
1649116820000|2022-04-05 00:00:20|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1649116830000|2022-04-05 00:00:30|52.51|49.71|52.37|49.57|52.51|49.71|52.23|49.43|0
1649116840000|2022-04-05 00:00:40|52.44|49.64|52.51|49.71|52.51|49.71|52.44|49.64|0
1649116850000|2022-04-05 00:00:50|52.59|49.79|52.51|49.71|52.59|49.79|52.44|49.64|0
1649116860000|2022-04-05 00:01:00|52.44|49.64|52.48|49.68|52.51|49.71|52.44|49.64|0
1649116870000|2022-04-05 00:01:10|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1649116890000|2022-04-05 00:01:30|52.4|49.6|52.44|49.64|52.44|49.64|52.4|49.6|0
1649116900000|2022-04-05 00:01:40|52.51|49.71|52.59|49.79|52.59|49.79|52.51|49.71|0
1649116910000|2022-04-05 00:01:50|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1649116920000|2022-04-05 00:02:00|52.51|49.71|52.44|49.64|52.51|49.71|52.44|49.64|0
1649116930000|2022-04-05 00:02:10|52.51|49.71|52.59|49.79|52.59|49.79|52.51|49.71|0
1649116940000|2022-04-05 00:02:20|52.51|49.71|52.55|49.75|52.59|49.79|52.51|49.71|0
1649116950000|2022-04-05 00:02:30|52.51|49.71|52.59|49.79|52.59|49.79|52.51|49.71|0
1649116960000|2022-04-05 00:02:40|52.51|49.71|52.44|49.64|52.51|49.71|52.44|49.64|0
1649116970000|2022-04-05 00:02:50|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1649116980000|2022-04-05 00:03:00|52.23|49.43|52.3|49.5|52.3|49.5|52.23|49.43|0
1649117000000|2022-04-05 00:03:20|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1649117010000|2022-04-05 00:03:30|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1649117020000|2022-04-05 00:03:40|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1649117030000|2022-04-05 00:03:50|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1649117080000|2022-04-05 00:04:40|52.23|49.43|52.3|49.5|52.3|49.5|52.23|49.43|0
1649117090000|2022-04-05 00:04:50|52.23|49.43|52.15|49.35|52.23|49.43|52.15|49.35|0
1649117100000|2022-04-05 00:05:00|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1649117110000|2022-04-05 00:05:10|52.15|49.35|52.23|49.43|52.23|49.43|52.15|49.35|0
1649117140000|2022-04-05 00:05:40|52.22|49.42|52.22|49.42|52.22|49.42|52.15|49.35|0
1649117150000|2022-04-05 00:05:50|52.26|49.46|52.22|49.42|52.26|49.46|52.22|49.42|0
1649117160000|2022-04-05 00:06:00|52.19|49.39|52.22|49.42|52.22|49.42|52.19|49.39|0
1649117170000|2022-04-05 00:06:10|52.3|49.5|52.3|49.5|52.3|49.5|52.22|49.42|0
1649117180000|2022-04-05 00:06:20|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649117210000|2022-04-05 00:06:50|52.15|49.35|52.15|49.35|52.15|49.35|52.15|49.35|0
1649117220000|2022-04-05 00:07:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649117230000|2022-04-05 00:07:10|52.15|49.35|52.15|49.35|52.15|49.35|52.15|49.35|0
1649117240000|2022-04-05 00:07:20|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649117270000|2022-04-05 00:07:50|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1649117280000|2022-04-05 00:08:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649117290000|2022-04-05 00:08:10|52.3|49.5|52.3|49.5|52.3|49.5|52.22|49.42|0
1649117300000|2022-04-05 00:08:20|52.22|49.42|52.3|49.5|52.3|49.5|52.22|49.42|0
1649117330000|2022-04-05 00:08:50|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1649117350000|2022-04-05 00:09:10|52.29|49.49|52.37|49.57|52.37|49.57|52.29|49.49|0
1649117370000|2022-04-05 00:09:30|52.44|49.64|52.37|49.57|52.44|49.64|52.37|49.57|0
1649117380000|2022-04-05 00:09:40|52.29|49.49|52.33|49.53|52.37|49.57|52.29|49.49|0
1649117390000|2022-04-05 00:09:50|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1649117400000|2022-04-05 00:10:00|52.33|49.53|52.29|49.49|52.37|49.57|52.29|49.49|0
1649117410000|2022-04-05 00:10:10|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1649117450000|2022-04-05 00:10:50|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1649117480000|2022-04-05 00:11:20|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1649117490000|2022-04-05 00:11:30|52.44|49.64|52.51|49.71|52.51|49.71|52.44|49.64|0
1649117500000|2022-04-05 00:11:40|52.54|49.74|52.44|49.64|52.54|49.74|52.44|49.64|0
1649117510000|2022-04-05 00:11:50|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1649117520000|2022-04-05 00:12:00|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1649117530000|2022-04-05 00:12:10|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1649117560000|2022-04-05 00:12:40|52.4|49.6|52.44|49.64|52.44|49.64|52.37|49.57|0
1649117580000|2022-04-05 00:13:00|52.36|49.56|52.44|49.64|52.44|49.64|52.36|49.56|0
1649117590000|2022-04-05 00:13:10|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1649117600000|2022-04-05 00:13:20|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1649117620000|2022-04-05 00:13:40|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1649117640000|2022-04-05 00:14:00|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1649117650000|2022-04-05 00:14:10|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1649117660000|2022-04-05 00:14:20|52.33|49.53|52.36|49.56|52.36|49.56|52.33|49.53|0
1649117670000|2022-04-05 00:14:30|52.29|49.49|52.36|49.56|52.36|49.56|52.29|49.49|0
1649117680000|2022-04-05 00:14:40|52.29|49.49|52.29|49.49|52.36|49.56|52.29|49.49|0
1649117690000|2022-04-05 00:14:50|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1649117700000|2022-04-05 00:15:00|52.29|49.49|52.36|49.56|52.36|49.56|52.29|49.49|0
1649117720000|2022-04-05 00:15:20|52.29|49.49|52.36|49.56|52.36|49.56|52.29|49.49|0
1649117730000|2022-04-05 00:15:30|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1649117740000|2022-04-05 00:15:40|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649117760000|2022-04-05 00:16:00|52.01|49.21|52.08|49.28|52.08|49.28|52.01|49.21|0
1649117770000|2022-04-05 00:16:10|52.15|49.35|52.08|49.28|52.15|49.35|52.08|49.28|0
1649117780000|2022-04-05 00:16:20|52.04|49.24|52.01|49.21|52.08|49.28|52.01|49.21|0
1649117790000|2022-04-05 00:16:30|52.08|49.28|52.04|49.24|52.08|49.28|52.01|49.21|0
1649117800000|2022-04-05 00:16:40|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1649117810000|2022-04-05 00:16:50|51.93|49.13|51.97|49.17|51.97|49.17|51.93|49.13|0
1649117820000|2022-04-05 00:17:00|52.01|49.21|52.01|49.21|52.01|49.21|51.93|49.13|0
1649117830000|2022-04-05 00:17:10|52|49.2|52|49.2|52|49.2|52|49.2|0
1649117860000|2022-04-05 00:17:40|52.08|49.28|52.08|49.28|52.08|49.28|52.08|49.28|0
1649117870000|2022-04-05 00:17:50|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1649117880000|2022-04-05 00:18:00|52.08|49.28|52.08|49.28|52.08|49.28|52.08|49.28|0
1649117910000|2022-04-05 00:18:30|52.11|49.31|52.11|49.31|52.11|49.31|52.08|49.28|0
1649117920000|2022-04-05 00:18:40|52.08|49.28|52.08|49.28|52.08|49.28|52.08|49.28|0
1649117930000|2022-04-05 00:18:50|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1649117940000|2022-04-05 00:19:00|52.08|49.28|52.08|49.28|52.08|49.28|52.08|49.28|0
1649117970000|2022-04-05 00:19:30|52.11|49.31|52.22|49.42|52.22|49.42|52.11|49.31|0
1649117980000|2022-04-05 00:19:40|52.15|49.35|52.22|49.42|52.22|49.42|52.15|49.35|0
1649117990000|2022-04-05 00:19:50|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1649118000000|2022-04-05 00:20:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649118010000|2022-04-05 00:20:10|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1649118020000|2022-04-05 00:20:20|52.29|49.49|52.22|49.42|52.29|49.49|52.22|49.42|0
1649118060000|2022-04-05 00:21:00|52.18|49.38|52.15|49.35|52.18|49.38|52.15|49.35|0
1649118080000|2022-04-05 00:21:20|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649118090000|2022-04-05 00:21:30|52.15|49.35|52.15|49.35|52.18|49.38|52.15|49.35|0
1649118100000|2022-04-05 00:21:40|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649118130000|2022-04-05 00:22:10|52.15|49.35|52.22|49.42|52.22|49.42|52.15|49.35|0
1649118150000|2022-04-05 00:22:30|52.15|49.35|52.15|49.35|52.15|49.35|52.15|49.35|0
1649118160000|2022-04-05 00:22:40|52.22|49.42|52.15|49.35|52.22|49.42|52.15|49.35|0
1649118170000|2022-04-05 00:22:50|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649118200000|2022-04-05 00:23:20|52.15|49.35|52.15|49.35|52.15|49.35|52.15|49.35|0
1649118210000|2022-04-05 00:23:30|52.22|49.42|52.14|49.34|52.22|49.42|52.14|49.34|0
1649118230000|2022-04-05 00:23:50|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1649118240000|2022-04-05 00:24:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1649118270000|2022-04-05 00:24:30|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1649118280000|2022-04-05 00:24:40|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1649118290000|2022-04-05 00:24:50|52.11|49.31|52.07|49.27|52.14|49.34|52.07|49.27|0
1649118300000|2022-04-05 00:25:00|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1649118370000|2022-04-05 00:26:10|52.18|49.38|52.18|49.38|52.22|49.42|52.18|49.38|0
1649118380000|2022-04-05 00:26:20|52.22|49.42|52.14|49.34|52.22|49.42|52.14|49.34|0
1649118390000|2022-04-05 00:26:30|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1649118400000|2022-04-05 00:26:40|52|49.2|52|49.2|52|49.2|52|49.2|0
1649118410000|2022-04-05 00:26:50|51.93|49.13|52|49.2|52|49.2|51.93|49.13|0
1649118430000|2022-04-05 00:27:10|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1649118440000|2022-04-05 00:27:20|52|49.2|52.07|49.27|52.07|49.27|52|49.2|0
1649118480000|2022-04-05 00:28:00|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1649118510000|2022-04-05 00:28:30|52.18|49.38|52.21|49.41|52.21|49.41|52.18|49.38|0
1649118530000|2022-04-05 00:28:50|52.18|49.38|52.14|49.34|52.18|49.38|52.14|49.34|0
1649118560000|2022-04-05 00:29:20|52.18|49.38|52.14|49.34|52.21|49.41|52.14|49.34|0
1649118600000|2022-04-05 00:30:00|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1649118610000|2022-04-05 00:30:10|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1649118620000|2022-04-05 00:30:20|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1649118640000|2022-04-05 00:30:40|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1649118650000|2022-04-05 00:30:50|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1649118660000|2022-04-05 00:31:00|52.18|49.38|52.21|49.41|52.21|49.41|52.18|49.38|0
1649118670000|2022-04-05 00:31:10|52.18|49.38|52.14|49.34|52.18|49.38|52.14|49.34|0
1649118680000|2022-04-05 00:31:20|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1649118700000|2022-04-05 00:31:40|52.14|49.34|52.21|49.41|52.21|49.41|52.14|49.34|0
1649118740000|2022-04-05 00:32:20|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1649118770000|2022-04-05 00:32:50|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1649118780000|2022-04-05 00:33:00|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1649118790000|2022-04-05 00:33:10|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1649118800000|2022-04-05 00:33:20|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1649118820000|2022-04-05 00:33:40|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1649118830000|2022-04-05 00:33:50|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1649118840000|2022-04-05 00:34:00|52.36|49.56|52.35|49.55|52.36|49.56|52.35|49.55|0
1649118850000|2022-04-05 00:34:10|52.32|49.52|52.43|49.63|52.43|49.63|52.32|49.52|0
1649118860000|2022-04-05 00:34:20|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649118870000|2022-04-05 00:34:30|52.43|49.63|52.35|49.55|52.43|49.63|52.35|49.55|0
1649118920000|2022-04-05 00:35:20|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1649118950000|2022-04-05 00:35:50|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649118960000|2022-04-05 00:36:00|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1649118980000|2022-04-05 00:36:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1649118990000|2022-04-05 00:36:30|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1649119000000|2022-04-05 00:36:40|52.46|49.66|52.5|49.7|52.5|49.7|52.43|49.63|0
1649119020000|2022-04-05 00:37:00|52.46|49.66|52.5|49.7|52.5|49.7|52.46|49.66|0
1649119050000|2022-04-05 00:37:30|52.46|49.66|52.43|49.63|52.5|49.7|52.43|49.63|0
1649119060000|2022-04-05 00:37:40|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1649119070000|2022-04-05 00:37:50|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649119100000|2022-04-05 00:38:20|52.39|49.59|52.42|49.62|52.42|49.62|52.39|49.59|0
1649119110000|2022-04-05 00:38:30|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649119140000|2022-04-05 00:39:00|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1649119160000|2022-04-05 00:39:20|52.39|49.59|52.42|49.62|52.42|49.62|52.39|49.59|0
1649119180000|2022-04-05 00:39:40|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649119230000|2022-04-05 00:40:30|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1649119240000|2022-04-05 00:40:40|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1649119260000|2022-04-05 00:41:00|52.24|49.44|52.21|49.41|52.24|49.44|52.21|49.41|0
1649119280000|2022-04-05 00:41:20|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1649119300000|2022-04-05 00:41:40|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1649119320000|2022-04-05 00:42:00|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1649119330000|2022-04-05 00:42:10|52.24|49.44|52.28|49.48|52.28|49.48|52.24|49.44|0
1649119340000|2022-04-05 00:42:20|52.24|49.44|52.28|49.48|52.28|49.48|52.24|49.44|0
1649119370000|2022-04-05 00:42:50|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649119380000|2022-04-05 00:43:00|52.28|49.48|52.35|49.55|52.35|49.55|52.28|49.48|0
1649119400000|2022-04-05 00:43:20|52.31|49.51|52.35|49.55|52.35|49.55|52.31|49.51|0
1649119410000|2022-04-05 00:43:30|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1649119430000|2022-04-05 00:43:50|52.35|49.55|52.42|49.62|52.42|49.62|52.35|49.55|0
1649119500000|2022-04-05 00:45:00|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649119510000|2022-04-05 00:45:10|52.28|49.48|52.21|49.41|52.28|49.48|52.21|49.41|0
1649119520000|2022-04-05 00:45:20|52.31|49.51|52.31|49.51|52.35|49.55|52.28|49.48|0
1649119530000|2022-04-05 00:45:30|52.28|49.48|52.35|49.55|52.35|49.55|52.28|49.48|0
1649119540000|2022-04-05 00:45:40|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1649119570000|2022-04-05 00:46:10|52.31|49.51|52.28|49.48|52.31|49.51|52.28|49.48|0
1649119580000|2022-04-05 00:46:20|52.24|49.44|52.35|49.55|52.35|49.55|52.24|49.44|0
1649119600000|2022-04-05 00:46:40|52.28|49.48|52.35|49.55|52.35|49.55|52.28|49.48|0
1649119610000|2022-04-05 00:46:50|52.28|49.48|52.28|49.48|52.31|49.51|52.28|49.48|0
1649119620000|2022-04-05 00:47:00|52.21|49.41|52.28|49.48|52.28|49.48|52.21|49.41|0
1649119650000|2022-04-05 00:47:30|52.21|49.41|52.06|49.26|52.21|49.41|52.06|49.26|0
1649119660000|2022-04-05 00:47:40|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1649119670000|2022-04-05 00:47:50|52.21|49.41|52.17|49.37|52.21|49.41|52.17|49.37|0
1649119680000|2022-04-05 00:48:00|52.21|49.41|52.13|49.33|52.21|49.41|52.13|49.33|0
1649119690000|2022-04-05 00:48:10|52.2|49.4|52.13|49.33|52.2|49.4|52.13|49.33|0
1649119700000|2022-04-05 00:48:20|52.17|49.37|52.2|49.4|52.2|49.4|52.17|49.37|0
1649119710000|2022-04-05 00:48:30|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1649119720000|2022-04-05 00:48:40|52.2|49.4|52.13|49.33|52.2|49.4|52.13|49.33|0
1649119740000|2022-04-05 00:49:00|52.2|49.4|52.13|49.33|52.2|49.4|52.13|49.33|0
1649119750000|2022-04-05 00:49:10|52.17|49.37|52.13|49.33|52.17|49.37|52.13|49.33|0
1649119790000|2022-04-05 00:49:50|52.2|49.4|52.2|49.4|52.2|49.4|52.2|49.4|0
1649119800000|2022-04-05 00:50:00|52.24|49.44|52.2|49.4|52.28|49.48|52.2|49.4|0
1649119830000|2022-04-05 00:50:30|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1649119840000|2022-04-05 00:50:40|52.2|49.4|52.13|49.33|52.2|49.4|52.13|49.33|0
1649119860000|2022-04-05 00:51:00|52.2|49.4|52.2|49.4|52.2|49.4|52.2|49.4|0
1649119900000|2022-04-05 00:51:40|52.24|49.44|52.27|49.47|52.35|49.55|52.24|49.44|0
1649119910000|2022-04-05 00:51:50|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649119920000|2022-04-05 00:52:00|52.42|49.62|52.49|49.69|52.49|49.69|52.42|49.62|0
1649119930000|2022-04-05 00:52:10|52.56|49.76|52.49|49.69|52.56|49.76|52.49|49.69|0
1649119940000|2022-04-05 00:52:20|52.56|49.76|52.49|49.69|52.56|49.76|52.49|49.69|0
1649119970000|2022-04-05 00:52:50|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1649119980000|2022-04-05 00:53:00|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1649119990000|2022-04-05 00:53:10|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1649120000000|2022-04-05 00:53:20|52.45|49.65|52.49|49.69|52.49|49.69|52.45|49.65|0
1649120010000|2022-04-05 00:53:30|52.42|49.62|52.35|49.55|52.42|49.62|52.35|49.55|0
1649120020000|2022-04-05 00:53:40|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1649120030000|2022-04-05 00:53:50|52.31|49.51|52.27|49.47|52.35|49.55|52.27|49.47|0
1649120050000|2022-04-05 00:54:10|52.2|49.4|52.35|49.55|52.35|49.55|52.2|49.4|0
1649120070000|2022-04-05 00:54:30|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1649120080000|2022-04-05 00:54:40|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1649120090000|2022-04-05 00:54:50|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1649120110000|2022-04-05 00:55:10|52.31|49.51|52.34|49.54|52.34|49.54|52.31|49.51|0
1649120130000|2022-04-05 00:55:30|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1649120140000|2022-04-05 00:55:40|52.34|49.54|52.27|49.47|52.34|49.54|52.27|49.47|0
1649120150000|2022-04-05 00:55:50|52.24|49.44|52.27|49.47|52.27|49.47|52.24|49.44|0
1649120160000|2022-04-05 00:56:00|52.34|49.54|52.34|49.54|52.34|49.54|52.31|49.51|0
1649120220000|2022-04-05 00:57:00|52.42|49.62|52.34|49.54|52.42|49.62|52.34|49.54|0
1649120230000|2022-04-05 00:57:10|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1649120240000|2022-04-05 00:57:20|52.2|49.4|52.27|49.47|52.27|49.47|52.2|49.4|0
1649120250000|2022-04-05 00:57:30|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1649120280000|2022-04-05 00:58:00|52.38|49.58|52.38|49.58|52.42|49.62|52.38|49.58|0
1649120290000|2022-04-05 00:58:10|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1649120310000|2022-04-05 00:58:30|52.45|49.65|52.49|49.69|52.49|49.69|52.45|49.65|0
1649120330000|2022-04-05 00:58:50|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1649120340000|2022-04-05 00:59:00|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1649120360000|2022-04-05 00:59:20|52.56|49.76|52.63|49.83|52.63|49.83|52.56|49.76|0
1649120400000|2022-04-05 01:00:00|52.7|49.9|52.77|49.97|52.77|49.97|52.7|49.9|0
1649120410000|2022-04-05 01:00:10|52.7|49.9|52.74|49.94|52.74|49.94|52.7|49.9|0
1649120420000|2022-04-05 01:00:20|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1649120450000|2022-04-05 01:00:50|52.63|49.83|52.7|49.9|52.7|49.9|52.63|49.83|0
1649120460000|2022-04-05 01:01:00|52.77|49.97|52.7|49.9|52.77|49.97|52.7|49.9|0
1649120470000|2022-04-05 01:01:10|52.77|49.97|52.77|49.97|52.77|49.97|52.77|49.97|0
1649120480000|2022-04-05 01:01:20|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1649120490000|2022-04-05 01:01:30|52.63|49.83|52.7|49.9|52.7|49.9|52.63|49.83|0
1649120500000|2022-04-05 01:01:40|52.77|49.97|52.7|49.9|52.77|49.97|52.7|49.9|0
1649120510000|2022-04-05 01:01:50|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1649120520000|2022-04-05 01:02:00|52.7|49.9|52.7|49.9|52.7|49.9|52.66|49.86|0
1649120540000|2022-04-05 01:02:20|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1649120550000|2022-04-05 01:02:30|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1649120560000|2022-04-05 01:02:40|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1649120570000|2022-04-05 01:02:50|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1649120580000|2022-04-05 01:03:00|52.59|49.79|52.56|49.76|52.59|49.79|52.56|49.76|0
1649120610000|2022-04-05 01:03:30|52.48|49.68|52.41|49.61|52.48|49.68|52.41|49.61|0
1649120620000|2022-04-05 01:03:40|52.48|49.68|52.48|49.68|52.48|49.68|52.41|49.61|0
1649120640000|2022-04-05 01:04:00|52.41|49.61|52.48|49.68|52.48|49.68|52.41|49.61|0
1649120650000|2022-04-05 01:04:10|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1649120660000|2022-04-05 01:04:20|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1649120700000|2022-04-05 01:05:00|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649120710000|2022-04-05 01:05:10|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1649120720000|2022-04-05 01:05:20|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649120740000|2022-04-05 01:05:40|52.34|49.54|52.41|49.61|52.41|49.61|52.34|49.54|0
1649120750000|2022-04-05 01:05:50|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1649120760000|2022-04-05 01:06:00|52.41|49.61|52.34|49.54|52.41|49.61|52.34|49.54|0
1649120770000|2022-04-05 01:06:10|52.41|49.61|52.34|49.54|52.41|49.61|52.34|49.54|0
1649120780000|2022-04-05 01:06:20|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649120800000|2022-04-05 01:06:40|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1649120820000|2022-04-05 01:07:00|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649120830000|2022-04-05 01:07:10|52.37|49.57|52.41|49.61|52.41|49.61|52.37|49.57|0
1649120840000|2022-04-05 01:07:20|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1649120890000|2022-04-05 01:08:10|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1649120910000|2022-04-05 01:08:30|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649120920000|2022-04-05 01:08:40|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1649120930000|2022-04-05 01:08:50|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649120950000|2022-04-05 01:09:10|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1649120960000|2022-04-05 01:09:20|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649120990000|2022-04-05 01:09:50|52.37|49.57|52.41|49.61|52.41|49.61|52.37|49.57|0
1649121000000|2022-04-05 01:10:00|52.44|49.64|52.48|49.68|52.48|49.68|52.44|49.64|0
1649121020000|2022-04-05 01:10:20|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649121080000|2022-04-05 01:11:20|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1649121130000|2022-04-05 01:12:10|52.52|49.72|52.55|49.75|52.55|49.75|52.52|49.72|0
1649121140000|2022-04-05 01:12:20|52.48|49.68|52.44|49.64|52.48|49.68|52.44|49.64|0
1649121150000|2022-04-05 01:12:30|52.41|49.61|52.48|49.68|52.48|49.68|52.41|49.61|0
1649121170000|2022-04-05 01:12:50|52.41|49.61|52.48|49.68|52.48|49.68|52.41|49.61|0
1649121180000|2022-04-05 01:13:00|52.44|49.64|52.48|49.68|52.48|49.68|52.44|49.64|0
1649121190000|2022-04-05 01:13:10|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649121200000|2022-04-05 01:13:20|52.48|49.68|52.48|49.68|52.48|49.68|52.44|49.64|0
1649121210000|2022-04-05 01:13:30|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649121300000|2022-04-05 01:15:00|52.48|49.68|52.41|49.61|52.48|49.68|52.41|49.61|0
1649121330000|2022-04-05 01:15:30|52.44|49.64|52.41|49.61|52.44|49.64|52.41|49.61|0
1649121340000|2022-04-05 01:15:40|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1649121350000|2022-04-05 01:15:50|52.41|49.61|52.48|49.68|52.48|49.68|52.41|49.61|0
1649121380000|2022-04-05 01:16:20|52.44|49.64|52.41|49.61|52.44|49.64|52.41|49.61|0
1649121390000|2022-04-05 01:16:30|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1649121430000|2022-04-05 01:17:10|52.51|49.71|52.48|49.68|52.51|49.71|52.48|49.68|0
1649121460000|2022-04-05 01:17:40|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1649121470000|2022-04-05 01:17:50|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649121520000|2022-04-05 01:18:40|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1649121530000|2022-04-05 01:18:50|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649121560000|2022-04-05 01:19:20|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1649121680000|2022-04-05 01:21:20|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649121700000|2022-04-05 01:21:40|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1649121720000|2022-04-05 01:22:00|52.55|49.75|52.58|49.78|52.58|49.78|52.55|49.75|0
1649121730000|2022-04-05 01:22:10|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1649121740000|2022-04-05 01:22:20|52.65|49.85|52.62|49.82|52.65|49.85|52.62|49.82|0
1649121770000|2022-04-05 01:22:50|52.69|49.89|52.76|49.96|52.76|49.96|52.69|49.89|0
1649121780000|2022-04-05 01:23:00|52.69|49.89|52.76|49.96|52.76|49.96|52.69|49.89|0
1649121800000|2022-04-05 01:23:20|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1649121820000|2022-04-05 01:23:40|52.65|49.85|52.62|49.82|52.65|49.85|52.62|49.82|0
1649121830000|2022-04-05 01:23:50|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1649121840000|2022-04-05 01:24:00|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1649121850000|2022-04-05 01:24:10|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1649121860000|2022-04-05 01:24:20|52.69|49.89|52.62|49.82|52.69|49.89|52.62|49.82|0
1649121910000|2022-04-05 01:25:10|52.58|49.78|52.55|49.75|52.58|49.78|52.55|49.75|0
1649121920000|2022-04-05 01:25:20|52.47|49.67|52.51|49.71|52.51|49.71|52.47|49.67|0
1649121930000|2022-04-05 01:25:30|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649121960000|2022-04-05 01:26:00|52.51|49.71|52.47|49.67|52.55|49.75|52.47|49.67|0
1649121980000|2022-04-05 01:26:20|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1649121990000|2022-04-05 01:26:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649122010000|2022-04-05 01:26:50|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1649122030000|2022-04-05 01:27:10|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649122040000|2022-04-05 01:27:20|52.44|49.64|52.4|49.6|52.44|49.64|52.4|49.6|0
1649122050000|2022-04-05 01:27:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649122060000|2022-04-05 01:27:40|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1649122070000|2022-04-05 01:27:50|52.47|49.67|52.4|49.6|52.47|49.67|52.4|49.6|0
1649122080000|2022-04-05 01:28:00|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1649122090000|2022-04-05 01:28:10|52.36|49.56|52.33|49.53|52.36|49.56|52.33|49.53|0
1649122110000|2022-04-05 01:28:30|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1649122140000|2022-04-05 01:29:00|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1649122150000|2022-04-05 01:29:10|52.29|49.49|52.26|49.46|52.29|49.49|52.26|49.46|0
1649122160000|2022-04-05 01:29:20|52.33|49.53|52.33|49.53|52.33|49.53|52.26|49.46|0
1649122200000|2022-04-05 01:30:00|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1649122210000|2022-04-05 01:30:10|52.29|49.49|52.26|49.46|52.29|49.49|52.26|49.46|0
1649122230000|2022-04-05 01:30:30|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1649122240000|2022-04-05 01:30:40|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1649122250000|2022-04-05 01:30:50|52.36|49.56|52.33|49.53|52.36|49.56|52.33|49.53|0
1649122260000|2022-04-05 01:31:00|52.4|49.6|52.47|49.67|52.47|49.67|52.4|49.6|0
1649122270000|2022-04-05 01:31:10|52.4|49.6|52.26|49.46|52.4|49.6|52.26|49.46|0
1649122300000|2022-04-05 01:31:40|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1649122350000|2022-04-05 01:32:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649122380000|2022-04-05 01:33:00|52.54|49.74|52.51|49.71|52.54|49.74|52.51|49.71|0
1649122390000|2022-04-05 01:33:10|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649122420000|2022-04-05 01:33:40|52.5|49.7|52.54|49.74|52.54|49.74|52.5|49.7|0
1649122430000|2022-04-05 01:33:50|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649122450000|2022-04-05 01:34:10|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1649122460000|2022-04-05 01:34:20|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649122480000|2022-04-05 01:34:40|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1649122490000|2022-04-05 01:34:50|52.47|49.67|52.43|49.63|52.47|49.67|52.43|49.63|0
1649122500000|2022-04-05 01:35:00|52.4|49.6|52.47|49.67|52.47|49.67|52.4|49.6|0
1649122540000|2022-04-05 01:35:40|52.43|49.63|52.4|49.6|52.43|49.63|52.4|49.6|0
1649122550000|2022-04-05 01:35:50|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649122560000|2022-04-05 01:36:00|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649122580000|2022-04-05 01:36:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1649122590000|2022-04-05 01:36:30|52.54|49.74|52.47|49.67|52.54|49.74|52.47|49.67|0
1649122600000|2022-04-05 01:36:40|52.5|49.7|52.54|49.74|52.54|49.74|52.5|49.7|0
1649122680000|2022-04-05 01:38:00|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1649122690000|2022-04-05 01:38:10|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649122700000|2022-04-05 01:38:20|52.5|49.7|52.54|49.74|52.54|49.74|52.47|49.67|0
1649122720000|2022-04-05 01:38:40|52.5|49.7|52.5|49.7|52.54|49.74|52.5|49.7|0
1649122730000|2022-04-05 01:38:50|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649122760000|2022-04-05 01:39:20|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1649122770000|2022-04-05 01:39:30|52.65|49.85|52.57|49.77|52.65|49.85|52.54|49.74|0
1649122780000|2022-04-05 01:39:40|52.54|49.74|52.57|49.77|52.61|49.81|52.54|49.74|0
1649122790000|2022-04-05 01:39:50|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649122820000|2022-04-05 01:40:20|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1649122880000|2022-04-05 01:41:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1649122890000|2022-04-05 01:41:30|52.47|49.67|52.54|49.74|52.54|49.74|52.47|49.67|0
1649122900000|2022-04-05 01:41:40|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649122920000|2022-04-05 01:42:00|52.39|49.59|52.47|49.67|52.47|49.67|52.39|49.59|0
1649122960000|2022-04-05 01:42:40|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1649122970000|2022-04-05 01:42:50|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1649123000000|2022-04-05 01:43:20|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649123050000|2022-04-05 01:44:10|52.5|49.7|52.54|49.74|52.54|49.74|52.47|49.67|0
1649123110000|2022-04-05 01:45:10|52.57|49.77|52.61|49.81|52.61|49.81|52.57|49.77|0
1649123180000|2022-04-05 01:46:20|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1649123190000|2022-04-05 01:46:30|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649123200000|2022-04-05 01:46:40|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1649123210000|2022-04-05 01:46:50|52.46|49.66|52.5|49.7|52.5|49.7|52.46|49.66|0
1649123220000|2022-04-05 01:47:00|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649123240000|2022-04-05 01:47:20|52.5|49.7|52.46|49.66|52.5|49.7|52.46|49.66|0
1649123260000|2022-04-05 01:47:40|52.5|49.7|52.54|49.74|52.54|49.74|52.5|49.7|0
1649123280000|2022-04-05 01:48:00|52.57|49.77|52.61|49.81|52.61|49.81|52.54|49.74|0
1649123300000|2022-04-05 01:48:20|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649123330000|2022-04-05 01:48:50|52.64|49.84|52.61|49.81|52.64|49.84|52.61|49.81|0
1649123390000|2022-04-05 01:49:50|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649123440000|2022-04-05 01:50:40|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649123460000|2022-04-05 01:51:00|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649123490000|2022-04-05 01:51:30|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649123510000|2022-04-05 01:51:50|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649123590000|2022-04-05 01:53:10|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649123610000|2022-04-05 01:53:30|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649123620000|2022-04-05 01:53:40|52.93|50.13|52.97|50.17|52.97|50.17|52.89|50.09|0
1649123740000|2022-04-05 01:55:40|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1649123750000|2022-04-05 01:55:50|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649123760000|2022-04-05 01:56:00|52.93|50.13|52.96|50.16|52.96|50.16|52.93|50.13|0
1649123770000|2022-04-05 01:56:10|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649123830000|2022-04-05 01:57:10|52.93|50.13|52.89|50.09|52.93|50.13|52.89|50.09|0
1649123890000|2022-04-05 01:58:10|52.93|50.13|52.96|50.16|52.96|50.16|52.93|50.13|0
1649123900000|2022-04-05 01:58:20|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649123920000|2022-04-05 01:58:40|52.96|50.16|52.96|50.16|52.96|50.16|52.93|50.13|0
1649123930000|2022-04-05 01:58:50|52.89|50.09|52.96|50.16|52.96|50.16|52.89|50.09|0
1649123940000|2022-04-05 01:59:00|52.93|50.13|52.96|50.16|52.96|50.16|52.93|50.13|0
1649123960000|2022-04-05 01:59:20|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649124000000|2022-04-05 02:00:00|52.93|50.13|52.89|50.09|52.93|50.13|52.89|50.09|0
1649124010000|2022-04-05 02:00:10|52.93|50.13|52.96|50.16|52.96|50.16|52.93|50.13|0
1649124030000|2022-04-05 02:00:30|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649124190000|2022-04-05 02:03:10|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1649124370000|2022-04-05 02:06:10|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649124380000|2022-04-05 02:06:20|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1649124410000|2022-04-05 02:06:50|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649124450000|2022-04-05 02:07:30|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1649124480000|2022-04-05 02:08:00|52.78|49.98|52.74|49.94|52.78|49.98|52.74|49.94|0
1649124690000|2022-04-05 02:11:30|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649124760000|2022-04-05 02:12:40|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1649124800000|2022-04-05 02:13:20|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1649124810000|2022-04-05 02:13:30|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649124830000|2022-04-05 02:13:50|52.7|49.9|52.74|49.94|52.74|49.94|52.7|49.9|0
1649124840000|2022-04-05 02:14:00|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649124850000|2022-04-05 02:14:10|52.7|49.9|52.67|49.87|52.7|49.9|52.67|49.87|0
1649124910000|2022-04-05 02:15:10|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1649124960000|2022-04-05 02:16:00|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649124980000|2022-04-05 02:16:20|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1649125050000|2022-04-05 02:17:30|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1649125060000|2022-04-05 02:17:40|52.59|49.79|52.59|49.79|52.63|49.83|52.59|49.79|0
1649125110000|2022-04-05 02:18:30|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649125120000|2022-04-05 02:18:40|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1649125140000|2022-04-05 02:19:00|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1649125160000|2022-04-05 02:19:20|51.82|49.02|51.82|49.02|51.82|49.02|51.82|49.02|0
1649125220000|2022-04-05 02:20:20|51.75|48.95|51.75|48.95|51.75|48.95|51.75|48.95|0
1649125240000|2022-04-05 02:20:40|51.78|48.98|51.75|48.95|51.78|48.98|51.75|48.95|0
1649125270000|2022-04-05 02:21:10|51.71|48.91|51.61|48.81|51.71|48.91|51.61|48.81|0
1649125300000|2022-04-05 02:21:40|51.68|48.88|51.68|48.88|51.68|48.88|51.68|48.88|0
1649125320000|2022-04-05 02:22:00|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1649125330000|2022-04-05 02:22:10|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1649125340000|2022-04-05 02:22:20|52.66|49.86|52.73|49.93|52.73|49.93|52.66|49.86|0
1649125360000|2022-04-05 02:22:40|52.76|49.96|52.8|50|52.8|50|52.76|49.96|0
1649125400000|2022-04-05 02:23:20|52.87|50.07|52.87|50.07|52.87|50.07|52.87|50.07|0
1649125410000|2022-04-05 02:23:30|52.83|50.03|52.8|50|52.83|50.03|52.8|50|0
1649125420000|2022-04-05 02:23:40|52.83|50.03|52.87|50.07|52.87|50.07|52.83|50.03|0
1649125470000|2022-04-05 02:24:30|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1649125600000|2022-04-05 02:26:40|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1649125610000|2022-04-05 02:26:50|53.01|50.21|52.94|50.14|53.01|50.21|52.94|50.14|0
1649125620000|2022-04-05 02:27:00|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1649125630000|2022-04-05 02:27:10|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1649125680000|2022-04-05 02:28:00|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1649125690000|2022-04-05 02:28:10|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1649125780000|2022-04-05 02:29:40|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1649125800000|2022-04-05 02:30:00|52.87|50.07|52.87|50.07|52.87|50.07|52.87|50.07|0
1649125840000|2022-04-05 02:30:40|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1649125910000|2022-04-05 02:31:50|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1649125940000|2022-04-05 02:32:20|52.97|50.17|53.01|50.21|53.01|50.21|52.97|50.17|0
1649125970000|2022-04-05 02:32:50|52.97|50.17|53.01|50.21|53.01|50.21|52.97|50.17|0
1649126000000|2022-04-05 02:33:20|53.05|50.25|53.01|50.21|53.05|50.25|53.01|50.21|0
1649126010000|2022-04-05 02:33:30|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649126050000|2022-04-05 02:34:10|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649126060000|2022-04-05 02:34:20|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649126120000|2022-04-05 02:35:20|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1649126130000|2022-04-05 02:35:30|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649126160000|2022-04-05 02:36:00|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649126420000|2022-04-05 02:40:20|53.11|50.31|53.15|50.35|53.15|50.35|53.08|50.28|0
1649126570000|2022-04-05 02:42:50|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649126580000|2022-04-05 02:43:00|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649126610000|2022-04-05 02:43:30|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649126620000|2022-04-05 02:43:40|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649126730000|2022-04-05 02:45:30|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649126930000|2022-04-05 02:48:50|53|50.2|53|50.2|53|50.2|53|50.2|0
1649126950000|2022-04-05 02:49:10|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1649126960000|2022-04-05 02:49:20|53|50.2|53|50.2|53|50.2|53|50.2|0
1649127000000|2022-04-05 02:50:00|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1649127040000|2022-04-05 02:50:40|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1649127100000|2022-04-05 02:51:40|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1649127140000|2022-04-05 02:52:20|52.86|50.06|52.79|49.99|52.86|50.06|52.79|49.99|0
1649127150000|2022-04-05 02:52:30|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649127180000|2022-04-05 02:53:00|52.86|50.06|52.78|49.98|52.86|50.06|52.78|49.98|0
1649127190000|2022-04-05 02:53:10|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1649127230000|2022-04-05 02:53:50|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649127240000|2022-04-05 02:54:00|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649127250000|2022-04-05 02:54:10|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1649127360000|2022-04-05 02:56:00|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1649127380000|2022-04-05 02:56:20|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649127390000|2022-04-05 02:56:30|52.64|49.84|52.64|49.84|52.67|49.87|52.64|49.84|0
1649127400000|2022-04-05 02:56:40|52.67|49.87|52.67|49.87|52.71|49.91|52.67|49.87|0
1649127410000|2022-04-05 02:56:50|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1649127480000|2022-04-05 02:58:00|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1649127570000|2022-04-05 02:59:30|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649127590000|2022-04-05 02:59:50|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1649127600000|2022-04-05 03:00:00|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649127690000|2022-04-05 03:01:30|52.85|50.05|52.82|50.02|52.85|50.05|52.78|49.98|0
1649127700000|2022-04-05 03:01:40|52.85|50.05|52.78|49.98|52.85|50.05|52.78|49.98|0
1649127710000|2022-04-05 03:01:50|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1649127720000|2022-04-05 03:02:00|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649127740000|2022-04-05 03:02:20|52.81|50.01|52.85|50.05|52.85|50.05|52.81|50.01|0
1649127770000|2022-04-05 03:02:50|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649127780000|2022-04-05 03:03:00|52.81|50.01|52.85|50.05|52.85|50.05|52.81|50.01|0
1649127810000|2022-04-05 03:03:30|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1649127880000|2022-04-05 03:04:40|52.89|50.09|52.92|50.12|52.92|50.12|52.89|50.09|0
1649127890000|2022-04-05 03:04:50|52.89|50.09|52.85|50.05|52.89|50.09|52.85|50.05|0
1649127960000|2022-04-05 03:06:00|52.89|50.09|52.92|50.12|53|50.2|52.89|50.09|0
1649127980000|2022-04-05 03:06:20|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649127990000|2022-04-05 03:06:30|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1649128040000|2022-04-05 03:07:20|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1649128100000|2022-04-05 03:08:20|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649128170000|2022-04-05 03:09:30|52.85|50.05|52.78|49.98|52.85|50.05|52.78|49.98|0
1649128180000|2022-04-05 03:09:40|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1649128190000|2022-04-05 03:09:50|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649128200000|2022-04-05 03:10:00|52.85|50.05|52.92|50.12|52.92|50.12|52.85|50.05|0
1649128290000|2022-04-05 03:11:30|52.95|50.15|52.92|50.12|52.99|50.19|52.92|50.12|0
1649128330000|2022-04-05 03:12:10|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1649128340000|2022-04-05 03:12:20|52.99|50.19|52.85|50.05|52.99|50.19|52.85|50.05|0
1649128370000|2022-04-05 03:12:50|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1649128400000|2022-04-05 03:13:20|52.95|50.15|52.99|50.19|52.99|50.19|52.95|50.15|0
1649128410000|2022-04-05 03:13:30|52.95|50.15|52.92|50.12|52.95|50.15|52.92|50.12|0
1649128420000|2022-04-05 03:13:40|52.88|50.08|52.92|50.12|52.92|50.12|52.88|50.08|0
1649128440000|2022-04-05 03:14:00|52.88|50.08|52.92|50.12|52.92|50.12|52.88|50.08|0
1649128460000|2022-04-05 03:14:20|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1649128580000|2022-04-05 03:16:20|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1649128700000|2022-04-05 03:18:20|52.95|50.15|52.99|50.19|52.99|50.19|52.95|50.15|0
1649128810000|2022-04-05 03:20:10|52.92|50.12|52.99|50.19|52.99|50.19|52.92|50.12|0
1649128820000|2022-04-05 03:20:20|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1649128830000|2022-04-05 03:20:30|52.95|50.15|52.95|50.15|52.95|50.15|52.92|50.12|0
1649128840000|2022-04-05 03:20:40|52.92|50.12|52.99|50.19|52.99|50.19|52.92|50.12|0
1649128870000|2022-04-05 03:21:10|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1649128920000|2022-04-05 03:22:00|52.88|50.08|52.84|50.04|52.88|50.08|52.84|50.04|0
1649128950000|2022-04-05 03:22:30|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1649128960000|2022-04-05 03:22:40|52.84|50.04|52.91|50.11|52.91|50.11|52.84|50.04|0
1649128980000|2022-04-05 03:23:00|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1649129040000|2022-04-05 03:24:00|52.88|50.08|52.84|50.04|52.88|50.08|52.84|50.04|0
1649129050000|2022-04-05 03:24:10|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1649129060000|2022-04-05 03:24:20|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1649129080000|2022-04-05 03:24:40|52.84|50.04|52.88|50.08|52.88|50.08|52.84|50.04|0
1649129090000|2022-04-05 03:24:50|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1649129100000|2022-04-05 03:25:00|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1649129120000|2022-04-05 03:25:20|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1649129150000|2022-04-05 03:25:50|52.77|49.97|52.77|49.97|52.77|49.97|52.77|49.97|0
1649129160000|2022-04-05 03:26:00|52.8|50|52.77|49.97|52.8|50|52.77|49.97|0
1649129190000|2022-04-05 03:26:30|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1649129200000|2022-04-05 03:26:40|52.77|49.97|52.73|49.93|52.77|49.97|52.73|49.93|0
1649129220000|2022-04-05 03:27:00|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1649129230000|2022-04-05 03:27:10|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1649129250000|2022-04-05 03:27:30|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1649129310000|2022-04-05 03:28:30|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1649129320000|2022-04-05 03:28:40|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1649129340000|2022-04-05 03:29:00|52.7|49.9|52.62|49.82|52.7|49.9|52.62|49.82|0
1649129350000|2022-04-05 03:29:10|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1649129360000|2022-04-05 03:29:20|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649129390000|2022-04-05 03:29:50|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1649129400000|2022-04-05 03:30:00|52.55|49.75|52.48|49.68|52.55|49.75|52.48|49.68|0
1649129440000|2022-04-05 03:30:40|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1649129470000|2022-04-05 03:31:10|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1649129490000|2022-04-05 03:31:30|52.48|49.68|52.48|49.68|52.48|49.68|52.44|49.64|0
1649129500000|2022-04-05 03:31:40|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649129510000|2022-04-05 03:31:50|52.48|49.68|52.48|49.68|52.55|49.75|52.48|49.68|0
1649129520000|2022-04-05 03:32:00|52.55|49.75|52.48|49.68|52.55|49.75|52.48|49.68|0
1649129530000|2022-04-05 03:32:10|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649129570000|2022-04-05 03:32:50|52.48|49.68|52.41|49.61|52.48|49.68|52.41|49.61|0
1649129580000|2022-04-05 03:33:00|52.48|49.68|52.44|49.64|52.48|49.68|52.44|49.64|0
1649129590000|2022-04-05 03:33:10|52.48|49.68|52.41|49.61|52.48|49.68|52.41|49.61|0
1649129620000|2022-04-05 03:33:40|52.33|49.53|52.48|49.68|52.48|49.68|52.33|49.53|0
1649129640000|2022-04-05 03:34:00|52.44|49.64|52.41|49.61|52.48|49.68|52.41|49.61|0
1649129660000|2022-04-05 03:34:20|52.48|49.68|52.44|49.64|52.48|49.68|52.44|49.64|0
1649129670000|2022-04-05 03:34:30|52.48|49.68|52.41|49.61|52.48|49.68|52.41|49.61|0
1649129740000|2022-04-05 03:35:40|52.4|49.6|52.48|49.68|52.48|49.68|52.4|49.6|0
1649129890000|2022-04-05 03:38:10|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649129960000|2022-04-05 03:39:20|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1649129970000|2022-04-05 03:39:30|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1649129980000|2022-04-05 03:39:40|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649130000000|2022-04-05 03:40:00|52.58|49.78|52.62|49.82|52.62|49.82|52.58|49.78|0
1649130040000|2022-04-05 03:40:40|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1649130050000|2022-04-05 03:40:50|52.69|49.89|52.62|49.82|52.69|49.89|52.62|49.82|0
1649130060000|2022-04-05 03:41:00|52.65|49.85|52.65|49.85|52.65|49.85|52.62|49.82|0
1649130070000|2022-04-05 03:41:10|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1649130130000|2022-04-05 03:42:10|52.58|49.78|52.62|49.82|52.62|49.82|52.58|49.78|0
1649130160000|2022-04-05 03:42:40|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1649130190000|2022-04-05 03:43:10|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649130400000|2022-04-05 03:46:40|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1649130410000|2022-04-05 03:46:50|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1649130440000|2022-04-05 03:47:20|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649130540000|2022-04-05 03:49:00|52.61|49.81|52.69|49.89|52.69|49.89|52.61|49.81|0
1649130550000|2022-04-05 03:49:10|52.65|49.85|52.61|49.81|52.65|49.85|52.61|49.81|0
1649130600000|2022-04-05 03:50:00|52.69|49.89|52.61|49.81|52.69|49.89|52.61|49.81|0
1649130610000|2022-04-05 03:50:10|52.65|49.85|52.61|49.81|52.65|49.85|52.61|49.81|0
1649130630000|2022-04-05 03:50:30|52.54|49.74|52.54|49.74|52.54|49.74|52.5|49.7|0
1649130680000|2022-04-05 03:51:20|52.61|49.81|52.61|49.81|52.61|49.81|52.58|49.78|0
1649130710000|2022-04-05 03:51:50|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649130720000|2022-04-05 03:52:00|52.61|49.81|52.61|49.81|52.65|49.85|52.61|49.81|0
1649130750000|2022-04-05 03:52:30|52.58|49.78|52.61|49.81|52.61|49.81|52.58|49.78|0
1649130760000|2022-04-05 03:52:40|52.54|49.74|52.61|49.81|52.61|49.81|52.54|49.74|0
1649130770000|2022-04-05 03:52:50|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1649130780000|2022-04-05 03:53:00|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1649130810000|2022-04-05 03:53:30|52.61|49.81|52.57|49.77|52.61|49.81|52.57|49.77|0
1649130820000|2022-04-05 03:53:40|52.54|49.74|52.61|49.81|52.61|49.81|52.54|49.74|0
1649130840000|2022-04-05 03:54:00|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1649130850000|2022-04-05 03:54:10|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1649130890000|2022-04-05 03:54:50|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1649130900000|2022-04-05 03:55:00|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1649130930000|2022-04-05 03:55:30|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1649130940000|2022-04-05 03:55:40|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649130950000|2022-04-05 03:55:50|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1649131020000|2022-04-05 03:57:00|52.68|49.88|52.61|49.81|52.68|49.88|52.61|49.81|0
1649131080000|2022-04-05 03:58:00|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649131090000|2022-04-05 03:58:10|52.64|49.84|52.68|49.88|52.68|49.88|52.64|49.84|0
1649131100000|2022-04-05 03:58:20|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1649131110000|2022-04-05 03:58:30|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649131170000|2022-04-05 03:59:30|52.64|49.84|52.61|49.81|52.68|49.88|52.61|49.81|0
1649131200000|2022-04-05 04:00:00|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649131210000|2022-04-05 04:00:10|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1649131220000|2022-04-05 04:00:20|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649131230000|2022-04-05 04:00:30|52.64|49.84|52.68|49.88|52.68|49.88|52.64|49.84|0
1649131240000|2022-04-05 04:00:40|52.61|49.81|52.61|49.81|52.68|49.88|52.61|49.81|0
1649131250000|2022-04-05 04:00:50|52.68|49.88|52.64|49.84|52.68|49.88|52.64|49.84|0
1649131260000|2022-04-05 04:01:00|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1649131330000|2022-04-05 04:02:10|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1649131340000|2022-04-05 04:02:20|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1649131350000|2022-04-05 04:02:30|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1649131380000|2022-04-05 04:03:00|52.57|49.77|52.61|49.81|52.61|49.81|52.57|49.77|0
1649131520000|2022-04-05 04:05:20|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649131530000|2022-04-05 04:05:30|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649131570000|2022-04-05 04:06:10|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649131580000|2022-04-05 04:06:20|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649131620000|2022-04-05 04:07:00|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649131630000|2022-04-05 04:07:10|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649131650000|2022-04-05 04:07:30|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649131660000|2022-04-05 04:07:40|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649131680000|2022-04-05 04:08:00|52.75|49.95|52.78|49.98|52.78|49.98|52.75|49.95|0
1649131690000|2022-04-05 04:08:10|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649131730000|2022-04-05 04:08:50|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649131740000|2022-04-05 04:09:00|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1649131750000|2022-04-05 04:09:10|52.75|49.95|52.71|49.91|52.75|49.95|52.71|49.91|0
1649131760000|2022-04-05 04:09:20|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649131770000|2022-04-05 04:09:30|52.71|49.91|52.68|49.88|52.75|49.95|52.68|49.88|0
1649131790000|2022-04-05 04:09:50|52.71|49.91|52.75|49.95|52.75|49.95|52.71|49.91|0
1649131940000|2022-04-05 04:12:20|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649131980000|2022-04-05 04:13:00|52.75|49.95|52.82|50.02|52.82|50.02|52.75|49.95|0
1649132040000|2022-04-05 04:14:00|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649132050000|2022-04-05 04:14:10|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649132130000|2022-04-05 04:15:30|52.75|49.95|52.75|49.95|52.78|49.98|52.75|49.95|0
1649132150000|2022-04-05 04:15:50|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649132160000|2022-04-05 04:16:00|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649132200000|2022-04-05 04:16:40|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1649132300000|2022-04-05 04:18:20|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649132340000|2022-04-05 04:19:00|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1649132400000|2022-04-05 04:20:00|52.67|49.87|52.74|49.94|52.74|49.94|52.67|49.87|0
1649132410000|2022-04-05 04:20:10|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1649132420000|2022-04-05 04:20:20|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649132460000|2022-04-05 04:21:00|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1649132540000|2022-04-05 04:22:20|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649132550000|2022-04-05 04:22:30|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1649132710000|2022-04-05 04:25:10|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1649132720000|2022-04-05 04:25:20|52.74|49.94|52.78|49.98|52.78|49.98|52.74|49.94|0
1649132730000|2022-04-05 04:25:30|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1649132810000|2022-04-05 04:26:50|52.88|50.08|52.81|50.01|52.88|50.08|52.81|50.01|0
1649133000000|2022-04-05 04:30:00|52.85|50.05|52.81|50.01|52.85|50.05|52.81|50.01|0
1649133010000|2022-04-05 04:30:10|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1649133030000|2022-04-05 04:30:30|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1649133040000|2022-04-05 04:30:40|53.03|50.23|53.1|50.3|53.1|50.3|53.03|50.23|0
1649133050000|2022-04-05 04:30:50|53.17|50.37|53.1|50.3|53.17|50.37|53.1|50.3|0
1649133070000|2022-04-05 04:31:10|53.06|50.26|53.1|50.3|53.1|50.3|53.03|50.23|0
1649133090000|2022-04-05 04:31:30|53.03|50.23|53.03|50.23|53.1|50.3|53.03|50.23|0
1649133110000|2022-04-05 04:31:50|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1649133120000|2022-04-05 04:32:00|53.03|50.23|53.03|50.23|53.03|50.23|52.95|50.15|0
1649133160000|2022-04-05 04:32:40|52.95|50.15|53.03|50.23|53.03|50.23|52.95|50.15|0
1649133180000|2022-04-05 04:33:00|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1649133190000|2022-04-05 04:33:10|53.17|50.37|53.1|50.3|53.17|50.37|53.1|50.3|0
1649133240000|2022-04-05 04:34:00|53.21|50.41|53.17|50.37|53.21|50.41|53.17|50.37|0
1649133260000|2022-04-05 04:34:20|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1649133300000|2022-04-05 04:35:00|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1649133320000|2022-04-05 04:35:20|53.1|50.3|53.1|50.3|53.1|50.3|53.02|50.22|0
1649133360000|2022-04-05 04:36:00|53.06|50.26|53.06|50.26|53.06|50.26|53.02|50.22|0
1649133370000|2022-04-05 04:36:10|53.1|50.3|53.1|50.3|53.1|50.3|53.06|50.26|0
1649133380000|2022-04-05 04:36:20|53.06|50.26|52.95|50.15|53.06|50.26|52.95|50.15|0
1649133390000|2022-04-05 04:36:30|53.02|50.22|52.95|50.15|53.02|50.22|52.95|50.15|0
1649133400000|2022-04-05 04:36:40|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1649133410000|2022-04-05 04:36:50|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649133500000|2022-04-05 04:38:20|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649133510000|2022-04-05 04:38:30|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1649133600000|2022-04-05 04:40:00|53.06|50.26|53.02|50.22|53.06|50.26|53.02|50.22|0
1649133640000|2022-04-05 04:40:40|52.98|50.18|53.02|50.22|53.02|50.22|52.98|50.18|0
1649133670000|2022-04-05 04:41:10|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1649133680000|2022-04-05 04:41:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649133690000|2022-04-05 04:41:30|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1649133710000|2022-04-05 04:41:50|52.98|50.18|52.95|50.15|52.98|50.18|52.95|50.15|0
1649133780000|2022-04-05 04:43:00|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649133860000|2022-04-05 04:44:20|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1649133870000|2022-04-05 04:44:30|53.02|50.22|52.95|50.15|53.02|50.22|52.95|50.15|0
1649133900000|2022-04-05 04:45:00|52.98|50.18|53.02|50.22|53.02|50.22|52.98|50.18|0
1649133940000|2022-04-05 04:45:40|53.05|50.25|53.02|50.22|53.05|50.25|53.02|50.22|0
1649133980000|2022-04-05 04:46:20|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1649133990000|2022-04-05 04:46:30|53.02|50.22|52.95|50.15|53.02|50.22|52.95|50.15|0
1649134000000|2022-04-05 04:46:40|53.02|50.22|53.02|50.22|53.02|50.22|52.95|50.15|0
1649134100000|2022-04-05 04:48:20|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1649134200000|2022-04-05 04:50:00|53.16|50.36|53.13|50.33|53.16|50.36|53.13|50.33|0
1649134210000|2022-04-05 04:50:10|53.16|50.36|53.13|50.33|53.16|50.36|53.13|50.33|0
1649134220000|2022-04-05 04:50:20|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649134250000|2022-04-05 04:50:50|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1649134280000|2022-04-05 04:51:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649134300000|2022-04-05 04:51:40|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1649134310000|2022-04-05 04:51:50|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1649134320000|2022-04-05 04:52:00|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1649134360000|2022-04-05 04:52:40|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1649134370000|2022-04-05 04:52:50|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1649134380000|2022-04-05 04:53:00|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649134580000|2022-04-05 04:56:20|53.09|50.29|53.16|50.36|53.16|50.36|53.09|50.29|0
1649134590000|2022-04-05 04:56:30|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1649134690000|2022-04-05 04:58:10|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1649134840000|2022-04-05 05:00:40|52.94|50.14|53.01|50.21|53.01|50.21|52.94|50.14|0
1649134900000|2022-04-05 05:01:40|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649134910000|2022-04-05 05:01:50|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649134920000|2022-04-05 05:02:00|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1649134930000|2022-04-05 05:02:10|53.19|50.39|53.23|50.43|53.23|50.43|53.19|50.39|0
1649134950000|2022-04-05 05:02:30|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649134980000|2022-04-05 05:03:00|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1649134990000|2022-04-05 05:03:10|53.16|50.36|53.16|50.36|53.16|50.36|53.16|50.36|0
1649135000000|2022-04-05 05:03:20|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649135090000|2022-04-05 05:04:50|53.12|50.32|53.16|50.36|53.16|50.36|53.12|50.32|0
1649135100000|2022-04-05 05:05:00|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649135160000|2022-04-05 05:06:00|53.16|50.36|53.08|50.28|53.16|50.36|53.08|50.28|0
1649135280000|2022-04-05 05:08:00|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1649135350000|2022-04-05 05:09:10|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1649135460000|2022-04-05 05:11:00|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1649135470000|2022-04-05 05:11:10|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1649135480000|2022-04-05 05:11:20|52.9|50.1|52.86|50.06|52.94|50.14|52.86|50.06|0
1649135490000|2022-04-05 05:11:30|52.94|50.14|52.94|50.14|52.94|50.14|52.9|50.1|0
1649135500000|2022-04-05 05:11:40|52.9|50.1|52.86|50.06|52.9|50.1|52.86|50.06|0
1649135520000|2022-04-05 05:12:00|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1649135550000|2022-04-05 05:12:30|52.93|50.13|52.9|50.1|52.93|50.13|52.9|50.1|0
1649135560000|2022-04-05 05:12:40|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1649135580000|2022-04-05 05:13:00|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1649135710000|2022-04-05 05:15:10|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649135720000|2022-04-05 05:15:20|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649135730000|2022-04-05 05:15:30|53.22|50.42|53.15|50.35|53.22|50.42|53.15|50.35|0
1649135740000|2022-04-05 05:15:40|53.22|50.42|53.22|50.42|53.3|50.5|53.22|50.42|0
1649135790000|2022-04-05 05:16:30|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649135820000|2022-04-05 05:17:00|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649135830000|2022-04-05 05:17:10|53.04|50.24|53.01|50.21|53.04|50.24|53.01|50.21|0
1649135840000|2022-04-05 05:17:20|53|50.2|53.08|50.28|53.08|50.28|53|50.2|0
1649135850000|2022-04-05 05:17:30|53|50.2|53|50.2|53|50.2|53|50.2|0
1649135860000|2022-04-05 05:17:40|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1649135880000|2022-04-05 05:18:00|53|50.2|52.93|50.13|53|50.2|52.93|50.13|0
1649135910000|2022-04-05 05:18:30|53|50.2|53|50.2|53|50.2|53|50.2|0
1649135920000|2022-04-05 05:18:40|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1649135940000|2022-04-05 05:19:00|53|50.2|52.93|50.13|53|50.2|52.93|50.13|0
1649135950000|2022-04-05 05:19:10|53|50.2|52.93|50.13|53|50.2|52.93|50.13|0
1649136050000|2022-04-05 05:20:50|53|50.2|53|50.2|53|50.2|53|50.2|0
1649136060000|2022-04-05 05:21:00|52.97|50.17|53|50.2|53|50.2|52.97|50.17|0
1649136100000|2022-04-05 05:21:40|53.04|50.24|53.08|50.28|53.08|50.28|53.04|50.24|0
1649136110000|2022-04-05 05:21:50|53|50.2|53.04|50.24|53.08|50.28|53|50.2|0
1649136120000|2022-04-05 05:22:00|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649136130000|2022-04-05 05:22:10|53|50.2|53|50.2|53|50.2|53|50.2|0
1649136170000|2022-04-05 05:22:50|53.07|50.27|53.07|50.27|53.07|50.27|53.04|50.24|0
1649136180000|2022-04-05 05:23:00|53|50.2|53|50.2|53|50.2|53|50.2|0
1649136210000|2022-04-05 05:23:30|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1649136240000|2022-04-05 05:24:00|53|50.2|53|50.2|53.07|50.27|53|50.2|0
1649136250000|2022-04-05 05:24:10|53.07|50.27|53|50.2|53.07|50.27|53|50.2|0
1649136280000|2022-04-05 05:24:40|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1649136310000|2022-04-05 05:25:10|53.11|50.31|53.15|50.35|53.15|50.35|53.11|50.31|0
1649136350000|2022-04-05 05:25:50|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1649136370000|2022-04-05 05:26:10|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649136380000|2022-04-05 05:26:20|53.18|50.38|53.15|50.35|53.22|50.42|53.15|50.35|0
1649136390000|2022-04-05 05:26:30|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1649136400000|2022-04-05 05:26:40|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1649136420000|2022-04-05 05:27:00|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1649136470000|2022-04-05 05:27:50|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1649136600000|2022-04-05 05:30:00|53.25|50.45|53.22|50.42|53.25|50.45|53.22|50.42|0
1649136620000|2022-04-05 05:30:20|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1649136660000|2022-04-05 05:31:00|53.22|50.42|53.11|50.31|53.22|50.42|53.11|50.31|0
1649136670000|2022-04-05 05:31:10|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1649136690000|2022-04-05 05:31:30|53.07|50.27|53.11|50.31|53.11|50.31|53.07|50.27|0
1649136700000|2022-04-05 05:31:40|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1649136740000|2022-04-05 05:32:20|53.1|50.3|53.14|50.34|53.14|50.34|53.1|50.3|0
1649136800000|2022-04-05 05:33:20|53.1|50.3|53.07|50.27|53.1|50.3|53.07|50.27|0
1649136820000|2022-04-05 05:33:40|53.1|50.3|53.07|50.27|53.1|50.3|53.07|50.27|0
1649136910000|2022-04-05 05:35:10|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1649136920000|2022-04-05 05:35:20|53.07|50.27|53.14|50.34|53.14|50.34|53.07|50.27|0
1649136960000|2022-04-05 05:36:00|53.21|50.41|53.21|50.41|53.21|50.41|53.21|50.41|0
1649137030000|2022-04-05 05:37:10|53.14|50.34|53.14|50.34|53.21|50.41|53.14|50.34|0
1649137040000|2022-04-05 05:37:20|53.18|50.38|53.21|50.41|53.21|50.41|53.14|50.34|0
1649137060000|2022-04-05 05:37:40|53.17|50.37|53.14|50.34|53.17|50.37|53.14|50.34|0
1649137200000|2022-04-05 05:40:00|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1649137220000|2022-04-05 05:40:20|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1649137230000|2022-04-05 05:40:30|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1649137240000|2022-04-05 05:40:40|53.03|50.23|52.99|50.19|53.03|50.23|52.99|50.19|0
1649137290000|2022-04-05 05:41:30|52.92|50.12|52.96|50.16|52.96|50.16|52.92|50.12|0
1649137300000|2022-04-05 05:41:40|52.92|50.12|52.99|50.19|52.99|50.19|52.92|50.12|0
1649137350000|2022-04-05 05:42:30|53.07|50.27|53.07|50.27|53.07|50.27|52.99|50.19|0
1649137360000|2022-04-05 05:42:40|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1649137380000|2022-04-05 05:43:00|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1649137400000|2022-04-05 05:43:20|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649137420000|2022-04-05 05:43:40|53.03|50.23|52.99|50.19|53.03|50.23|52.99|50.19|0
1649137430000|2022-04-05 05:43:50|53.06|50.26|53.03|50.23|53.06|50.26|53.03|50.23|0
1649137440000|2022-04-05 05:44:00|53.06|50.26|53.06|50.26|53.06|50.26|53.03|50.23|0
1649137450000|2022-04-05 05:44:10|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1649137460000|2022-04-05 05:44:20|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649137480000|2022-04-05 05:44:40|53.14|50.34|53.06|50.26|53.14|50.34|53.06|50.26|0
1649137500000|2022-04-05 05:45:00|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1649137600000|2022-04-05 05:46:40|53.21|50.41|53.21|50.41|53.21|50.41|53.21|50.41|0
1649137610000|2022-04-05 05:46:50|53.14|50.34|53.21|50.41|53.21|50.41|53.14|50.34|0
1649137620000|2022-04-05 05:47:00|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1649137670000|2022-04-05 05:47:50|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649137680000|2022-04-05 05:48:00|53.14|50.34|53.14|50.34|53.14|50.34|53.14|50.34|0
1649137700000|2022-04-05 05:48:20|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649137710000|2022-04-05 05:48:30|53.1|50.3|53.06|50.26|53.1|50.3|53.06|50.26|0
1649137730000|2022-04-05 05:48:50|53.1|50.3|53.06|50.26|53.1|50.3|53.06|50.26|0
1649137810000|2022-04-05 05:50:10|53.13|50.33|53.06|50.26|53.13|50.33|53.06|50.26|0
1649137850000|2022-04-05 05:50:50|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649137860000|2022-04-05 05:51:00|53.06|50.26|53.13|50.33|53.13|50.33|53.06|50.26|0
1649137870000|2022-04-05 05:51:10|53.1|50.3|53.06|50.26|53.1|50.3|53.06|50.26|0
1649137880000|2022-04-05 05:51:20|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649137950000|2022-04-05 05:52:30|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1649137960000|2022-04-05 05:52:40|53.1|50.3|53.13|50.33|53.13|50.33|53.1|50.3|0
1649137970000|2022-04-05 05:52:50|53.06|50.26|53.06|50.26|53.1|50.3|53.06|50.26|0
1649137980000|2022-04-05 05:53:00|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649138010000|2022-04-05 05:53:30|53.21|50.41|53.17|50.37|53.21|50.41|53.17|50.37|0
1649138020000|2022-04-05 05:53:40|53.13|50.33|53.2|50.4|53.21|50.41|53.13|50.33|0
1649138060000|2022-04-05 05:54:20|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1649138070000|2022-04-05 05:54:30|53.17|50.37|53.28|50.48|53.28|50.48|53.17|50.37|0
1649138130000|2022-04-05 05:55:30|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1649138160000|2022-04-05 05:56:00|53.42|50.62|53.42|50.62|53.42|50.62|53.42|50.62|0
1649138170000|2022-04-05 05:56:10|53.49|50.69|53.49|50.69|53.57|50.77|53.49|50.69|0
1649138180000|2022-04-05 05:56:20|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649138210000|2022-04-05 05:56:50|53.6|50.8|53.6|50.8|53.6|50.8|53.6|50.8|0
1649138220000|2022-04-05 05:57:00|53.64|50.84|53.71|50.91|53.71|50.91|53.64|50.84|0
1649138230000|2022-04-05 05:57:10|53.64|50.84|53.64|50.84|53.71|50.91|53.64|50.84|0
1649138240000|2022-04-05 05:57:20|53.71|50.91|53.57|50.77|53.71|50.91|53.57|50.77|0
1649138250000|2022-04-05 05:57:30|53.49|50.69|53.49|50.69|53.49|50.69|53.49|50.69|0
1649138260000|2022-04-05 05:57:40|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649138270000|2022-04-05 05:57:50|53.6|50.8|53.57|50.77|53.64|50.84|53.57|50.77|0
1649138280000|2022-04-05 05:58:00|53.6|50.8|53.57|50.77|53.6|50.8|53.57|50.77|0
1649138360000|2022-04-05 05:59:20|53.53|50.73|53.57|50.77|53.57|50.77|53.53|50.73|0
1649138370000|2022-04-05 05:59:30|53.49|50.69|53.49|50.69|53.49|50.69|53.49|50.69|0
1649138390000|2022-04-05 05:59:50|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649138400000|2022-04-05 06:00:00|53.64|50.84|53.64|50.84|53.64|50.84|53.64|50.84|0
1649138410000|2022-04-05 06:00:10|53.67|50.87|53.75|50.95|53.75|50.95|53.67|50.87|0
1649138420000|2022-04-05 06:00:20|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1649138430000|2022-04-05 06:00:30|53.64|50.84|53.64|50.84|53.64|50.84|53.64|50.84|0
1649138440000|2022-04-05 06:00:40|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1649138450000|2022-04-05 06:00:50|53.64|50.84|53.64|50.84|53.64|50.84|53.64|50.84|0
1649138460000|2022-04-05 06:01:00|53.71|50.91|53.71|50.91|53.75|50.95|53.71|50.91|0
1649138470000|2022-04-05 06:01:10|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1649138480000|2022-04-05 06:01:20|53.71|50.91|53.71|50.91|53.78|50.98|53.71|50.91|0
1649138490000|2022-04-05 06:01:30|53.64|50.84|53.71|50.91|53.71|50.91|53.64|50.84|0
1649138500000|2022-04-05 06:01:40|53.67|50.87|53.64|50.84|53.71|50.91|53.64|50.84|0
1649138540000|2022-04-05 06:02:20|53.56|50.76|53.64|50.84|53.64|50.84|53.56|50.76|0
1649138580000|2022-04-05 06:03:00|53.71|50.91|53.86|51.06|53.93|51.13|53.71|50.91|0
1649138590000|2022-04-05 06:03:10|53.78|50.98|53.86|51.06|53.86|51.06|53.78|50.98|0
1649138640000|2022-04-05 06:04:00|53.93|51.13|53.93|51.13|53.93|51.13|53.86|51.06|0
1649138660000|2022-04-05 06:04:20|54|51.2|54|51.2|54|51.2|53.93|51.13|0
1649138680000|2022-04-05 06:04:40|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1649138700000|2022-04-05 06:05:00|54|51.2|53.93|51.13|54|51.2|53.93|51.13|0
1649138710000|2022-04-05 06:05:10|54|51.2|54.08|51.28|54.08|51.28|54|51.2|0
1649138730000|2022-04-05 06:05:30|54.15|51.35|54.08|51.28|54.15|51.35|54.08|51.28|0
1649138760000|2022-04-05 06:06:00|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1649138810000|2022-04-05 06:06:50|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1649138820000|2022-04-05 06:07:00|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1649138860000|2022-04-05 06:07:40|54|51.2|54|51.2|54|51.2|54|51.2|0
1649138870000|2022-04-05 06:07:50|53.93|51.13|53.93|51.13|53.93|51.13|53.93|51.13|0
1649138910000|2022-04-05 06:08:30|54|51.2|53.93|51.13|54|51.2|53.93|51.13|0
1649138920000|2022-04-05 06:08:40|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1649138960000|2022-04-05 06:09:20|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1649139030000|2022-04-05 06:10:30|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1649139050000|2022-04-05 06:10:50|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1649139060000|2022-04-05 06:11:00|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1649139080000|2022-04-05 06:11:20|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1649139100000|2022-04-05 06:11:40|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1649139110000|2022-04-05 06:11:50|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1649139120000|2022-04-05 06:12:00|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1649139130000|2022-04-05 06:12:10|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1649139140000|2022-04-05 06:12:20|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1649139160000|2022-04-05 06:12:40|53.52|50.72|53.52|50.72|53.52|50.72|53.52|50.72|0
1649139170000|2022-04-05 06:12:50|53.49|50.69|53.49|50.69|53.49|50.69|53.49|50.69|0
1649139190000|2022-04-05 06:13:10|53.41|50.61|53.34|50.54|53.41|50.61|53.34|50.54|0
1649139250000|2022-04-05 06:14:10|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649139260000|2022-04-05 06:14:20|53.2|50.4|53.23|50.43|53.23|50.43|53.2|50.4|0
1649139270000|2022-04-05 06:14:30|53.27|50.47|53.27|50.47|53.27|50.47|53.27|50.47|0
1649139290000|2022-04-05 06:14:50|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649139300000|2022-04-05 06:15:00|53.12|50.32|53.05|50.25|53.12|50.32|53.05|50.25|0
1649139310000|2022-04-05 06:15:10|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1649139330000|2022-04-05 06:15:30|53.08|50.28|53.05|50.25|53.08|50.28|53.05|50.25|0
1649139340000|2022-04-05 06:15:40|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1649139360000|2022-04-05 06:16:00|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1649139380000|2022-04-05 06:16:20|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649139390000|2022-04-05 06:16:30|53.12|50.32|53.12|50.32|53.16|50.36|53.12|50.32|0
1649139440000|2022-04-05 06:17:20|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1649139490000|2022-04-05 06:18:10|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1649139510000|2022-04-05 06:18:30|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1649139520000|2022-04-05 06:18:40|52.98|50.18|53.01|50.21|53.05|50.25|52.98|50.18|0
1649139530000|2022-04-05 06:18:50|52.98|50.18|53.05|50.25|53.05|50.25|52.98|50.18|0
1649139540000|2022-04-05 06:19:00|52.98|50.18|52.98|50.18|53.01|50.21|52.98|50.18|0
1649139550000|2022-04-05 06:19:10|53.05|50.25|52.98|50.18|53.05|50.25|52.98|50.18|0
1649139560000|2022-04-05 06:19:20|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1649139570000|2022-04-05 06:19:30|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1649139590000|2022-04-05 06:19:50|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1649139600000|2022-04-05 06:20:00|52.98|50.18|52.83|50.03|52.98|50.18|52.83|50.03|0
1649139610000|2022-04-05 06:20:10|52.76|49.96|52.83|50.03|52.83|50.03|52.76|49.96|0
1649139620000|2022-04-05 06:20:20|52.76|49.96|52.83|50.03|52.83|50.03|52.76|49.96|0
1649139630000|2022-04-05 06:20:30|52.76|49.96|52.54|49.74|52.76|49.96|52.54|49.74|0
1649139640000|2022-04-05 06:20:40|52.47|49.67|52.47|49.67|52.47|49.67|52.4|49.6|0
1649139680000|2022-04-05 06:21:20|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1649139690000|2022-04-05 06:21:30|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1649139730000|2022-04-05 06:22:10|52.69|49.89|52.76|49.96|52.76|49.96|52.69|49.89|0
1649139740000|2022-04-05 06:22:20|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1649139750000|2022-04-05 06:22:30|52.76|49.96|52.83|50.03|52.83|50.03|52.76|49.96|0
1649139760000|2022-04-05 06:22:40|52.76|49.96|52.83|50.03|52.83|50.03|52.76|49.96|0
1649139770000|2022-04-05 06:22:50|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1649139780000|2022-04-05 06:23:00|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1649139800000|2022-04-05 06:23:20|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1649139810000|2022-04-05 06:23:30|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1649139820000|2022-04-05 06:23:40|52.9|50.1|52.97|50.17|52.97|50.17|52.9|50.1|0
1649139830000|2022-04-05 06:23:50|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1649139840000|2022-04-05 06:24:00|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649139870000|2022-04-05 06:24:30|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1649139880000|2022-04-05 06:24:40|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649139890000|2022-04-05 06:24:50|52.94|50.14|52.9|50.1|52.94|50.14|52.9|50.1|0
1649139950000|2022-04-05 06:25:50|52.83|50.03|52.9|50.1|52.9|50.1|52.83|50.03|0
1649139960000|2022-04-05 06:26:00|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1649139990000|2022-04-05 06:26:30|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1649140010000|2022-04-05 06:26:50|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649140030000|2022-04-05 06:27:10|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1649140040000|2022-04-05 06:27:20|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649140080000|2022-04-05 06:28:00|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649140100000|2022-04-05 06:28:20|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649140110000|2022-04-05 06:28:30|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1649140120000|2022-04-05 06:28:40|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649140130000|2022-04-05 06:28:50|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1649140140000|2022-04-05 06:29:00|52.9|50.1|52.97|50.17|52.97|50.17|52.9|50.1|0
1649140150000|2022-04-05 06:29:10|53.04|50.24|52.97|50.17|53.04|50.24|52.97|50.17|0
1649140160000|2022-04-05 06:29:20|52.93|50.13|52.97|50.17|52.97|50.17|52.93|50.13|0
1649140170000|2022-04-05 06:29:30|52.9|50.1|52.93|50.13|52.93|50.13|52.9|50.1|0
1649140180000|2022-04-05 06:29:40|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649140190000|2022-04-05 06:29:50|53.01|50.21|52.97|50.17|53.01|50.21|52.97|50.17|0
1649140200000|2022-04-05 06:30:00|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1649140210000|2022-04-05 06:30:10|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649140220000|2022-04-05 06:30:20|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1649140230000|2022-04-05 06:30:30|52.93|50.13|52.9|50.1|52.93|50.13|52.9|50.1|0
1649140250000|2022-04-05 06:30:50|52.83|50.03|52.9|50.1|52.9|50.1|52.83|50.03|0
1649140290000|2022-04-05 06:31:30|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1649140310000|2022-04-05 06:31:50|52.82|50.02|52.75|49.95|52.82|50.02|52.75|49.95|0
1649140360000|2022-04-05 06:32:40|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649140370000|2022-04-05 06:32:50|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649140380000|2022-04-05 06:33:00|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1649140410000|2022-04-05 06:33:30|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649140420000|2022-04-05 06:33:40|52.82|50.02|52.82|50.02|52.82|50.02|52.79|49.99|0
1649140430000|2022-04-05 06:33:50|52.75|49.95|52.82|50.02|52.82|50.02|52.75|49.95|0
1649140440000|2022-04-05 06:34:00|52.79|49.99|52.82|50.02|52.82|50.02|52.79|49.99|0
1649140460000|2022-04-05 06:34:20|52.79|49.99|52.82|50.02|52.82|50.02|52.79|49.99|0
1649140470000|2022-04-05 06:34:30|52.9|50.1|52.9|50.1|52.9|50.1|52.82|50.02|0
1649140480000|2022-04-05 06:34:40|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649140490000|2022-04-05 06:34:50|52.9|50.1|52.93|50.13|52.93|50.13|52.9|50.1|0
1649140500000|2022-04-05 06:35:00|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649140520000|2022-04-05 06:35:20|52.93|50.13|52.97|50.17|52.97|50.17|52.93|50.13|0
1649140560000|2022-04-05 06:36:00|52.93|50.13|52.97|50.17|52.97|50.17|52.93|50.13|0
1649140580000|2022-04-05 06:36:20|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1649140590000|2022-04-05 06:36:30|52.9|50.1|52.89|50.09|52.9|50.1|52.89|50.09|0
1649140610000|2022-04-05 06:36:50|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649140620000|2022-04-05 06:37:00|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649140650000|2022-04-05 06:37:30|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649140670000|2022-04-05 06:37:50|52.89|50.09|52.89|50.09|52.89|50.09|52.82|50.02|0
1649140680000|2022-04-05 06:38:00|52.86|50.06|52.89|50.09|52.89|50.09|52.82|50.02|0
1649140690000|2022-04-05 06:38:10|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1649140700000|2022-04-05 06:38:20|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1649140710000|2022-04-05 06:38:30|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1649140750000|2022-04-05 06:39:10|52.86|50.06|52.89|50.09|52.89|50.09|52.86|50.06|0
1649140780000|2022-04-05 06:39:40|52.82|50.02|52.89|50.09|52.89|50.09|52.82|50.02|0
1649140790000|2022-04-05 06:39:50|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649140810000|2022-04-05 06:40:10|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1649140820000|2022-04-05 06:40:20|52.82|50.02|52.75|49.95|52.82|50.02|52.75|49.95|0
1649140830000|2022-04-05 06:40:30|52.82|50.02|52.75|49.95|52.82|50.02|52.75|49.95|0
1649140850000|2022-04-05 06:40:50|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649140860000|2022-04-05 06:41:00|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649140930000|2022-04-05 06:42:10|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1649140940000|2022-04-05 06:42:20|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1649140960000|2022-04-05 06:42:40|52.71|49.91|52.6|49.8|52.71|49.91|52.6|49.8|0
1649140970000|2022-04-05 06:42:50|52.53|49.73|52.6|49.8|52.6|49.8|52.53|49.73|0
1649140980000|2022-04-05 06:43:00|52.53|49.73|52.53|49.73|52.6|49.8|52.53|49.73|0
1649140990000|2022-04-05 06:43:10|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1649141010000|2022-04-05 06:43:30|52.53|49.73|52.6|49.8|52.6|49.8|52.53|49.73|0
1649141020000|2022-04-05 06:43:40|52.57|49.77|52.53|49.73|52.6|49.8|52.53|49.73|0
1649141040000|2022-04-05 06:44:00|52.6|49.8|52.6|49.8|52.6|49.8|52.57|49.77|0
1649141060000|2022-04-05 06:44:20|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1649141070000|2022-04-05 06:44:30|52.6|49.8|52.53|49.73|52.6|49.8|52.53|49.73|0
1649141090000|2022-04-05 06:44:50|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1649141120000|2022-04-05 06:45:20|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1649141140000|2022-04-05 06:45:40|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1649141160000|2022-04-05 06:46:00|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1649141180000|2022-04-05 06:46:20|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1649141230000|2022-04-05 06:47:10|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1649141250000|2022-04-05 06:47:30|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1649141260000|2022-04-05 06:47:40|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1649141270000|2022-04-05 06:47:50|53.37|50.57|53.34|50.54|53.37|50.57|53.34|50.54|0
1649141280000|2022-04-05 06:48:00|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1649141290000|2022-04-05 06:48:10|53.34|50.54|53.37|50.57|53.37|50.57|53.34|50.54|0
1649141300000|2022-04-05 06:48:20|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1649141310000|2022-04-05 06:48:30|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1649141330000|2022-04-05 06:48:50|53.45|50.65|53.45|50.65|53.45|50.65|53.45|50.65|0
1649141340000|2022-04-05 06:49:00|53.37|50.57|53.45|50.65|53.45|50.65|53.37|50.57|0
1649141350000|2022-04-05 06:49:10|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649141360000|2022-04-05 06:49:20|53.37|50.57|53.44|50.64|53.44|50.64|53.37|50.57|0
1649141370000|2022-04-05 06:49:30|53.41|50.61|53.41|50.61|53.41|50.61|53.41|50.61|0
1649141380000|2022-04-05 06:49:40|53.37|50.57|53.44|50.64|53.44|50.64|53.37|50.57|0
1649141420000|2022-04-05 06:50:20|53.48|50.68|53.44|50.64|53.48|50.68|53.44|50.64|0
1649141440000|2022-04-05 06:50:40|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1649141460000|2022-04-05 06:51:00|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649141470000|2022-04-05 06:51:10|53.37|50.57|53.44|50.64|53.44|50.64|53.37|50.57|0
1649141480000|2022-04-05 06:51:20|53.41|50.61|53.44|50.64|53.44|50.64|53.41|50.61|0
1649141490000|2022-04-05 06:51:30|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1649141510000|2022-04-05 06:51:50|53.33|50.53|53.3|50.5|53.33|50.53|53.3|50.5|0
1649141520000|2022-04-05 06:52:00|53.33|50.53|53.37|50.57|53.41|50.61|53.33|50.53|0
1649141530000|2022-04-05 06:52:10|53.3|50.5|53.37|50.57|53.37|50.57|53.3|50.5|0
1649141540000|2022-04-05 06:52:20|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1649141550000|2022-04-05 06:52:30|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1649141570000|2022-04-05 06:52:50|53.3|50.5|53.3|50.5|53.37|50.57|53.3|50.5|0
1649141580000|2022-04-05 06:53:00|53.37|50.57|53.44|50.64|53.44|50.64|53.37|50.57|0
1649141590000|2022-04-05 06:53:10|53.33|50.53|53.33|50.53|53.37|50.57|53.33|50.53|0
1649141600000|2022-04-05 06:53:20|53.37|50.57|53.37|50.57|53.41|50.61|53.37|50.57|0
1649141620000|2022-04-05 06:53:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1649141630000|2022-04-05 06:53:50|53.26|50.46|53.23|50.43|53.26|50.46|53.23|50.43|0
1649141640000|2022-04-05 06:54:00|53.3|50.5|53.3|50.5|53.33|50.53|53.3|50.5|0
1649141650000|2022-04-05 06:54:10|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1649141660000|2022-04-05 06:54:20|53.44|50.64|53.48|50.68|53.48|50.68|53.44|50.64|0
1649141670000|2022-04-05 06:54:30|53.44|50.64|53.44|50.64|53.48|50.68|53.44|50.64|0
1649141700000|2022-04-05 06:55:00|53.59|50.79|53.48|50.68|53.59|50.79|53.44|50.64|0
1649141710000|2022-04-05 06:55:10|53.51|50.71|53.37|50.57|53.51|50.71|53.37|50.57|0
1649141730000|2022-04-05 06:55:30|53.3|50.5|53.37|50.57|53.37|50.57|53.3|50.5|0
1649141740000|2022-04-05 06:55:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1649141750000|2022-04-05 06:55:50|53.33|50.53|53.33|50.53|53.37|50.57|53.33|50.53|0
1649141760000|2022-04-05 06:56:00|53.3|50.5|53.22|50.42|53.3|50.5|53.22|50.42|0
1649141770000|2022-04-05 06:56:10|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649141790000|2022-04-05 06:56:30|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1649141800000|2022-04-05 06:56:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1649141810000|2022-04-05 06:56:50|53.26|50.46|53.3|50.5|53.3|50.5|53.26|50.46|0
1649141820000|2022-04-05 06:57:00|53.22|50.42|53.3|50.5|53.3|50.5|53.22|50.42|0
1649141830000|2022-04-05 06:57:10|53.26|50.46|53.22|50.42|53.3|50.5|53.22|50.42|0
1649141840000|2022-04-05 06:57:20|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1649141880000|2022-04-05 06:58:00|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1649141890000|2022-04-05 06:58:10|53.08|50.28|53.22|50.42|53.22|50.42|53.08|50.28|0
1649141900000|2022-04-05 06:58:20|53.15|50.35|53.01|50.21|53.15|50.35|53.01|50.21|0
1649141920000|2022-04-05 06:58:40|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1649141930000|2022-04-05 06:58:50|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1649141940000|2022-04-05 06:59:00|53.04|50.24|53.08|50.28|53.08|50.28|53.04|50.24|0
1649141970000|2022-04-05 06:59:30|53.22|50.42|53.22|50.42|53.22|50.42|53.22|50.42|0
1649141980000|2022-04-05 06:59:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1649141990000|2022-04-05 06:59:50|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1649142000000|2022-04-05 07:00:00|53.58|50.78|53.73|50.93|53.73|50.93|53.58|50.78|0
1649142010000|2022-04-05 07:00:10|53.8|51|53.73|50.93|53.8|51|53.73|50.93|0
1649142020000|2022-04-05 07:00:20|53.8|51|53.88|51.08|53.88|51.08|53.8|51|0
1649142030000|2022-04-05 07:00:30|53.8|51|53.91|51.11|53.91|51.11|53.8|51|0
1649142040000|2022-04-05 07:00:40|53.8|51|53.73|50.93|53.8|51|53.73|50.93|0
1649142050000|2022-04-05 07:00:50|53.66|50.86|53.73|50.93|53.73|50.93|53.66|50.86|0
1649142060000|2022-04-05 07:01:00|53.88|51.08|53.88|51.08|53.88|51.08|53.8|51|0
1649142070000|2022-04-05 07:01:10|53.95|51.15|53.95|51.15|54.02|51.22|53.95|51.15|0
1649142080000|2022-04-05 07:01:20|53.88|51.08|53.95|51.15|54.02|51.22|53.88|51.08|0
1649142090000|2022-04-05 07:01:30|54.02|51.22|54.09|51.29|54.09|51.29|54.02|51.22|0
1649142100000|2022-04-05 07:01:40|54.17|51.37|54.24|51.44|54.24|51.44|54.17|51.37|0
1649142110000|2022-04-05 07:01:50|54.31|51.51|54.24|51.44|54.31|51.51|54.24|51.44|0
1649142120000|2022-04-05 07:02:00|54.39|51.59|55.05|52.25|55.12|52.32|54.39|51.59|0
1649142130000|2022-04-05 07:02:10|55.35|52.55|55.27|52.47|55.35|52.55|55.27|52.47|0
1649142140000|2022-04-05 07:02:20|55.2|52.4|54.9|52.1|55.2|52.4|54.9|52.1|0
1649142150000|2022-04-05 07:02:30|55.12|52.32|54.98|52.18|55.12|52.32|54.98|52.18|0
1649142160000|2022-04-05 07:02:40|55.05|52.25|54.83|52.03|55.05|52.25|54.83|52.03|0
1649142170000|2022-04-05 07:02:50|54.9|52.1|54.75|51.95|54.9|52.1|54.75|51.95|0
1649142180000|2022-04-05 07:03:00|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1649142190000|2022-04-05 07:03:10|54.61|51.81|54.46|51.66|54.61|51.81|54.46|51.66|0
1649142200000|2022-04-05 07:03:20|54.53|51.73|54.61|51.81|54.61|51.81|54.53|51.73|0
1649142210000|2022-04-05 07:03:30|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1649142220000|2022-04-05 07:03:40|54.61|51.81|54.49|51.69|54.61|51.81|54.46|51.66|0
1649142230000|2022-04-05 07:03:50|54.53|51.73|54.39|51.59|54.53|51.73|54.39|51.59|0
1649142240000|2022-04-05 07:04:00|54.42|51.62|54.57|51.77|54.57|51.77|54.42|51.62|0
1649142250000|2022-04-05 07:04:10|54.53|51.73|54.53|51.73|54.57|51.77|54.53|51.73|0
1649142260000|2022-04-05 07:04:20|54.61|51.81|54.39|51.59|54.61|51.81|54.35|51.55|0
1649142270000|2022-04-05 07:04:30|54.31|51.51|54.31|51.51|54.31|51.51|54.31|51.51|0
1649142280000|2022-04-05 07:04:40|54.39|51.59|54.42|51.62|54.42|51.62|54.39|51.59|0
1649142290000|2022-04-05 07:04:50|54.46|51.66|54.46|51.66|54.46|51.66|54.39|51.59|0
1649142300000|2022-04-05 07:05:00|54.29|51.89|54.33|51.93|54.33|51.93|54.29|51.89|0
1649142310000|2022-04-05 07:05:10|54.29|51.89|54.11|51.71|54.29|51.89|54.11|51.71|0
1649142330000|2022-04-05 07:05:30|54.15|51.75|54.22|51.82|54.33|51.93|54.15|51.75|0
1649142340000|2022-04-05 07:05:40|54.26|51.86|54.26|51.86|54.26|51.86|54.19|51.79|0
1649142350000|2022-04-05 07:05:50|54.19|51.79|54.11|51.71|54.19|51.79|54.11|51.71|0
1649142360000|2022-04-05 07:06:00|53.97|51.57|53.82|51.42|53.97|51.57|53.82|51.42|0
1649142370000|2022-04-05 07:06:10|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1649142380000|2022-04-05 07:06:20|53.67|51.27|53.53|51.13|53.67|51.27|53.53|51.13|0
1649142390000|2022-04-05 07:06:30|53.45|51.05|53.24|50.84|53.45|51.05|53.24|50.84|0
1649142400000|2022-04-05 07:06:40|53.31|50.91|53.38|50.98|53.45|51.05|53.31|50.91|0
1649142410000|2022-04-05 07:06:50|53.45|51.05|53.56|51.16|53.56|51.16|53.45|51.05|0
1649142420000|2022-04-05 07:07:00|53.53|51.13|53.42|51.02|53.56|51.16|53.42|51.02|0
1649142430000|2022-04-05 07:07:10|53.49|51.09|53.6|51.2|53.6|51.2|53.49|51.09|0
1649142440000|2022-04-05 07:07:20|53.75|51.35|53.82|51.42|53.82|51.42|53.75|51.35|0
1649142450000|2022-04-05 07:07:30|53.85|51.45|53.96|51.56|53.96|51.56|53.82|51.42|0
1649142460000|2022-04-05 07:07:40|54|51.6|54.04|51.64|54.04|51.64|53.96|51.56|0
1649142470000|2022-04-05 07:07:50|54.07|51.67|54.18|51.78|54.18|51.78|54.07|51.67|0
1649142480000|2022-04-05 07:08:00|54.26|51.86|54.04|51.64|54.26|51.86|54.04|51.64|0
1649142490000|2022-04-05 07:08:10|53.96|51.56|54.04|51.64|54.04|51.64|53.96|51.56|0
1649142500000|2022-04-05 07:08:20|54.11|51.71|54.11|51.71|54.11|51.71|54.07|51.67|0
1649142510000|2022-04-05 07:08:30|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1649142520000|2022-04-05 07:08:40|53.96|51.56|53.93|51.53|53.96|51.56|53.89|51.49|0
1649142530000|2022-04-05 07:08:50|53.85|51.45|53.85|51.45|53.85|51.45|53.82|51.42|0
1649142540000|2022-04-05 07:09:00|53.82|51.42|53.89|51.49|53.89|51.49|53.82|51.42|0
1649142550000|2022-04-05 07:09:10|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1649142560000|2022-04-05 07:09:20|53.85|51.45|53.82|51.42|53.85|51.45|53.82|51.42|0
1649142570000|2022-04-05 07:09:30|53.89|51.49|54.04|51.64|54.04|51.64|53.89|51.49|0
1649142580000|2022-04-05 07:09:40|53.89|51.49|53.82|51.42|53.89|51.49|53.82|51.42|0
1649142590000|2022-04-05 07:09:50|53.85|51.45|53.85|51.45|53.89|51.49|53.85|51.45|0
1649142600000|2022-04-05 07:10:00|54|51.6|54.04|51.64|54.04|51.64|54|51.6|0
1649142610000|2022-04-05 07:10:10|53.96|51.56|53.89|51.49|53.96|51.56|53.89|51.49|0
1649142620000|2022-04-05 07:10:20|53.82|51.42|54.04|51.64|54.04|51.64|53.82|51.42|0
1649142630000|2022-04-05 07:10:30|53.96|51.56|53.92|51.52|53.96|51.56|53.92|51.52|0
1649142640000|2022-04-05 07:10:40|53.96|51.56|54.33|51.93|54.33|51.93|53.96|51.56|0
1649142650000|2022-04-05 07:10:50|54.4|52|54.4|52|54.4|52|54.4|52|0
1649142660000|2022-04-05 07:11:00|54.18|51.78|54.11|51.71|54.18|51.78|54.11|51.71|0
1649142670000|2022-04-05 07:11:10|54.18|51.78|54.26|51.86|54.33|51.93|54.18|51.78|0
1649142680000|2022-04-05 07:11:20|54.29|51.89|54.11|51.71|54.33|51.93|54.11|51.71|0
1649142690000|2022-04-05 07:11:30|54.04|51.64|53.89|51.49|54.04|51.64|53.89|51.49|0
1649142700000|2022-04-05 07:11:40|53.96|51.56|53.89|51.49|53.96|51.56|53.89|51.49|0
1649142710000|2022-04-05 07:11:50|53.85|51.45|53.89|51.49|53.89|51.49|53.82|51.42|0
1649142720000|2022-04-05 07:12:00|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1649142730000|2022-04-05 07:12:10|53.74|51.34|53.85|51.45|53.85|51.45|53.74|51.34|0
1649142740000|2022-04-05 07:12:20|53.82|51.42|53.67|51.27|53.82|51.42|53.67|51.27|0
1649142750000|2022-04-05 07:12:30|53.52|51.12|53.52|51.12|53.52|51.12|53.52|51.12|0
1649142760000|2022-04-05 07:12:40|53.16|50.76|53.2|50.8|53.31|50.91|53.09|50.69|0
1649142770000|2022-04-05 07:12:50|53.16|50.76|53.09|50.69|53.23|50.83|53.09|50.69|0
1649142780000|2022-04-05 07:13:00|53.02|50.62|53.09|50.69|53.16|50.76|53.02|50.62|0
1649142790000|2022-04-05 07:13:10|53.05|50.65|53.09|50.69|53.09|50.69|53.05|50.65|0
1649142800000|2022-04-05 07:13:20|53.12|50.72|53.05|50.65|53.12|50.72|53.05|50.65|0
1649142810000|2022-04-05 07:13:30|53.18|50.3|53.55|50.67|53.62|50.74|53.18|50.3|0
1649142820000|2022-04-05 07:13:40|53.47|50.59|53.55|50.67|53.55|50.67|53.47|50.59|0
1649142830000|2022-04-05 07:13:50|53.62|50.74|53.69|50.81|53.76|50.88|53.62|50.74|0
1649142840000|2022-04-05 07:14:00|53.62|50.74|53.62|50.74|53.62|50.74|53.55|50.67|0
1649142850000|2022-04-05 07:14:10|53.58|50.7|53.69|50.81|53.69|50.81|53.58|50.7|0
1649142860000|2022-04-05 07:14:20|53.62|50.74|53.76|50.88|53.76|50.88|53.62|50.74|0
1649142880000|2022-04-05 07:14:40|53.65|50.77|53.76|50.88|53.76|50.88|53.65|50.77|0
1649142890000|2022-04-05 07:14:50|53.84|50.96|53.87|50.99|53.91|51.03|53.84|50.96|0
1649142900000|2022-04-05 07:15:00|53.84|50.96|53.8|50.92|53.98|51.1|53.8|50.92|0
1649142910000|2022-04-05 07:15:10|53.84|50.96|53.73|50.85|53.84|50.96|53.73|50.85|0
1649142920000|2022-04-05 07:15:20|53.69|50.81|53.65|50.77|53.69|50.81|53.62|50.74|0
1649142930000|2022-04-05 07:15:30|53.69|50.81|53.54|50.66|53.76|50.88|53.54|50.66|0
1649142940000|2022-04-05 07:15:40|53.51|50.63|53.47|50.59|53.54|50.66|53.47|50.59|0
1649142950000|2022-04-05 07:15:50|53.51|50.63|53.54|50.66|53.54|50.66|53.51|50.63|0
1649142960000|2022-04-05 07:16:00|53.62|50.74|53.58|50.7|53.62|50.74|53.58|50.7|0
1649142970000|2022-04-05 07:16:10|53.62|50.74|53.72|50.84|53.72|50.84|53.62|50.74|0
1649142980000|2022-04-05 07:16:20|53.69|50.81|53.84|50.96|53.84|50.96|53.69|50.81|0
1649142990000|2022-04-05 07:16:30|53.69|50.81|53.84|50.96|53.84|50.96|53.69|50.81|0
1649143000000|2022-04-05 07:16:40|53.76|50.88|53.65|50.77|53.76|50.88|53.65|50.77|0
1649143010000|2022-04-05 07:16:50|53.62|50.74|53.51|50.63|53.62|50.74|53.47|50.59|0
1649143020000|2022-04-05 07:17:00|53.47|50.59|53.62|50.74|53.62|50.74|53.47|50.59|0
1649143030000|2022-04-05 07:17:10|53.65|50.77|53.65|50.77|53.65|50.77|53.62|50.74|0
1649143040000|2022-04-05 07:17:20|53.69|50.81|53.8|50.92|53.8|50.92|53.69|50.81|0
1649143050000|2022-04-05 07:17:30|53.72|50.84|53.65|50.77|53.72|50.84|53.62|50.74|0
1649143060000|2022-04-05 07:17:40|53.54|50.66|53.54|50.66|53.54|50.66|53.47|50.59|0
1649143070000|2022-04-05 07:17:50|53.47|50.59|53.4|50.52|53.54|50.66|53.4|50.52|0
1649143080000|2022-04-05 07:18:00|53.47|50.59|53.4|50.52|53.47|50.59|53.4|50.52|0
1649143090000|2022-04-05 07:18:10|53.47|50.59|53.69|50.81|53.69|50.81|53.47|50.59|0
1649143100000|2022-04-05 07:18:20|53.72|50.84|53.8|50.92|53.8|50.92|53.72|50.84|0
1649143110000|2022-04-05 07:18:30|53.87|50.99|54.2|51.32|54.27|51.39|53.87|50.99|0
1649143120000|2022-04-05 07:18:40|54.27|51.39|54.27|51.39|54.35|51.47|54.27|51.39|0
1649143130000|2022-04-05 07:18:50|54.2|51.32|54.27|51.39|54.27|51.39|54.2|51.32|0
1649143140000|2022-04-05 07:19:00|54.35|51.47|54.27|51.39|54.35|51.47|54.27|51.39|0
1649143150000|2022-04-05 07:19:10|54.2|51.32|54.27|51.39|54.31|51.43|54.2|51.32|0
1649143160000|2022-04-05 07:19:20|54.35|51.47|54.31|51.43|54.42|51.54|54.27|51.39|0
1649143170000|2022-04-05 07:19:30|54.35|51.47|54.49|51.61|54.49|51.61|54.35|51.47|0
1649143180000|2022-04-05 07:19:40|54.57|51.69|54.42|51.54|54.57|51.69|54.42|51.54|0
1649143190000|2022-04-05 07:19:50|54.49|51.61|54.53|51.65|54.53|51.65|54.49|51.61|0
1649143200000|2022-04-05 07:20:00|54.57|51.69|54.57|51.69|54.57|51.69|54.57|51.69|0
1649143210000|2022-04-05 07:20:10|54.6|51.72|54.64|51.76|54.64|51.76|54.57|51.69|0
1649143220000|2022-04-05 07:20:20|54.71|51.83|54.79|51.91|54.79|51.91|54.71|51.83|0
1649143230000|2022-04-05 07:20:30|54.71|51.83|54.71|51.83|54.71|51.83|54.71|51.83|0
1649143240000|2022-04-05 07:20:40|54.79|51.91|54.79|51.91|54.79|51.91|54.75|51.87|0
1649143250000|2022-04-05 07:20:50|54.71|51.83|54.71|51.83|54.71|51.83|54.71|51.83|0
1649143260000|2022-04-05 07:21:00|54.67|51.79|54.64|51.76|54.67|51.79|54.6|51.72|0
1649143270000|2022-04-05 07:21:10|54.56|51.68|54.49|51.61|54.56|51.68|54.34|51.46|0
1649143280000|2022-04-05 07:21:20|54.42|51.54|54.49|51.61|54.49|51.61|54.42|51.54|0
1649143290000|2022-04-05 07:21:30|54.56|51.68|54.53|51.65|54.56|51.68|54.53|51.65|0
1649143300000|2022-04-05 07:21:40|54.49|51.61|54.42|51.54|54.49|51.61|54.42|51.54|0
1649143310000|2022-04-05 07:21:50|54.45|51.57|54.42|51.54|54.45|51.57|54.34|51.46|0
1649143320000|2022-04-05 07:22:00|54.45|51.57|54.34|51.46|54.49|51.61|54.34|51.46|0
1649143330000|2022-04-05 07:22:10|54.42|51.54|54.34|51.46|54.42|51.54|54.34|51.46|0
1649143340000|2022-04-05 07:22:20|54.12|51.24|54.2|51.32|54.2|51.32|54.12|51.24|0
1649143350000|2022-04-05 07:22:30|54.12|51.24|54.2|51.32|54.2|51.32|54.12|51.24|0
1649143360000|2022-04-05 07:22:40|54.12|51.24|54.27|51.39|54.27|51.39|54.12|51.24|0
1649143370000|2022-04-05 07:22:50|54.12|51.24|54.2|51.32|54.2|51.32|54.12|51.24|0
1649143380000|2022-04-05 07:23:00|54.23|51.35|54.34|51.46|54.34|51.46|54.23|51.35|0
1649143390000|2022-04-05 07:23:10|54.31|51.43|54.23|51.35|54.34|51.46|54.23|51.35|0
1649143400000|2022-04-05 07:23:20|54.42|51.54|54.34|51.46|54.42|51.54|54.34|51.46|0
1649143410000|2022-04-05 07:23:30|54.42|51.54|54.42|51.54|54.45|51.57|54.42|51.54|0
1649143420000|2022-04-05 07:23:40|54.45|51.57|54.56|51.68|54.56|51.68|54.42|51.54|0
1649143430000|2022-04-05 07:23:50|54.53|51.65|54.53|51.65|54.53|51.65|54.49|51.61|0
1649143440000|2022-04-05 07:24:00|54.49|51.61|54.42|51.54|54.49|51.61|54.42|51.54|0
1649143450000|2022-04-05 07:24:10|54.45|51.57|54.49|51.61|54.56|51.68|54.45|51.57|0
1649143460000|2022-04-05 07:24:20|54.45|51.57|54.42|51.54|54.45|51.57|54.42|51.54|0
1649143470000|2022-04-05 07:24:30|54.56|51.68|54.6|51.72|54.64|51.76|54.56|51.68|0
1649143480000|2022-04-05 07:24:40|54.52|51.64|54.42|51.54|54.52|51.64|54.42|51.54|0
1649143490000|2022-04-05 07:24:50|54.45|51.57|54.42|51.54|54.45|51.57|54.42|51.54|0
1649143500000|2022-04-05 07:25:00|54.45|51.57|54.49|51.61|54.49|51.61|54.42|51.54|0
1649143510000|2022-04-05 07:25:10|54.42|51.54|54.2|51.32|54.45|51.57|54.2|51.32|0
1649143520000|2022-04-05 07:25:20|54.12|51.24|54.2|51.32|54.23|51.35|54.12|51.24|0
1649143530000|2022-04-05 07:25:30|54.16|51.28|54.16|51.28|54.2|51.32|54.16|51.28|0
1649143540000|2022-04-05 07:25:40|54.2|51.32|54.3|51.42|54.34|51.46|54.2|51.32|0
1649143550000|2022-04-05 07:25:50|54.38|51.5|54.34|51.46|54.38|51.5|54.34|51.46|0
1649143560000|2022-04-05 07:26:00|54.27|51.39|54.23|51.35|54.27|51.39|54.23|51.35|0
1649143570000|2022-04-05 07:26:10|54.3|51.42|54.3|51.42|54.3|51.42|54.3|51.42|0
1649143580000|2022-04-05 07:26:20|54.34|51.46|54.49|51.61|54.49|51.61|54.34|51.46|0
1649143590000|2022-04-05 07:26:30|54.56|51.68|54.49|51.61|54.56|51.68|54.49|51.61|0
1649143600000|2022-04-05 07:26:40|54.52|51.64|54.56|51.68|54.56|51.68|54.49|51.61|0
1649143610000|2022-04-05 07:26:50|54.64|51.76|54.78|51.9|54.78|51.9|54.64|51.76|0
1649143620000|2022-04-05 07:27:00|54.71|51.83|54.71|51.83|54.71|51.83|54.71|51.83|0
1649143630000|2022-04-05 07:27:10|54.78|51.9|54.78|51.9|54.78|51.9|54.71|51.83|0
1649143640000|2022-04-05 07:27:20|54.86|51.98|55.15|52.27|55.15|52.27|54.86|51.98|0
1649143650000|2022-04-05 07:27:30|55.23|52.35|55.23|52.35|55.23|52.35|55.23|52.35|0
1649143660000|2022-04-05 07:27:40|55.3|52.42|55.38|52.5|55.38|52.5|55.3|52.42|0
1649143670000|2022-04-05 07:27:50|55.45|52.57|55.23|52.35|55.45|52.57|55.23|52.35|0
1649143680000|2022-04-05 07:28:00|55.05|52.17|54.98|52.1|55.05|52.17|54.98|52.1|0
1649143690000|2022-04-05 07:28:10|54.9|52.02|54.9|52.02|54.9|52.02|54.87|51.99|0
1649143700000|2022-04-05 07:28:20|55.05|52.17|55.05|52.17|55.05|52.17|55.01|52.13|0
1649143710000|2022-04-05 07:28:30|54.98|52.1|55.05|52.17|55.05|52.17|54.98|52.1|0
1649143720000|2022-04-05 07:28:40|55.13|52.25|55.05|52.17|55.13|52.25|55.05|52.17|0
1649143730000|2022-04-05 07:28:50|55.13|52.25|55.09|52.21|55.13|52.25|55.09|52.21|0
1649143740000|2022-04-05 07:29:00|54.98|52.1|55.05|52.17|55.05|52.17|54.98|52.1|0
1649143750000|2022-04-05 07:29:10|55.01|52.13|54.98|52.1|55.05|52.17|54.98|52.1|0
1649143760000|2022-04-05 07:29:20|55.05|52.17|55.05|52.17|55.05|52.17|55.05|52.17|0
1649143770000|2022-04-05 07:29:30|55.13|52.25|55.05|52.17|55.13|52.25|55.05|52.17|0
1649143780000|2022-04-05 07:29:40|55.09|52.21|55.09|52.21|55.09|52.21|55.09|52.21|0
1649143790000|2022-04-05 07:29:50|55.13|52.25|54.98|52.1|55.13|52.25|54.98|52.1|0
1649143800000|2022-04-05 07:30:00|55.05|52.17|54.83|51.95|55.05|52.17|54.83|51.95|0
1649143810000|2022-04-05 07:30:10|54.76|51.88|54.76|51.88|54.76|51.88|54.76|51.88|0
1649143820000|2022-04-05 07:30:20|54.83|51.95|54.83|51.95|54.83|51.95|54.75|51.87|0
1649143830000|2022-04-05 07:30:30|54.75|51.87|54.83|51.95|54.83|51.95|54.75|51.87|0
1649143840000|2022-04-05 07:30:40|54.75|51.87|54.83|51.95|54.83|51.95|54.75|51.87|0
1649143850000|2022-04-05 07:30:50|54.86|51.98|54.98|52.1|54.98|52.1|54.86|51.98|0
1649143860000|2022-04-05 07:31:00|54.9|52.02|54.9|52.02|54.98|52.1|54.9|52.02|0
1649143870000|2022-04-05 07:31:10|54.98|52.1|54.83|51.95|54.98|52.1|54.83|51.95|0
1649143880000|2022-04-05 07:31:20|54.9|52.02|54.86|51.98|54.9|52.02|54.86|51.98|0
1649143890000|2022-04-05 07:31:30|54.98|52.1|54.9|52.02|54.98|52.1|54.9|52.02|0
1649143900000|2022-04-05 07:31:40|54.98|52.1|54.9|52.02|54.98|52.1|54.9|52.02|0
1649143910000|2022-04-05 07:31:50|54.83|51.95|55.12|52.24|55.12|52.24|54.83|51.95|0
1649143920000|2022-04-05 07:32:00|55.2|52.32|55.2|52.32|55.2|52.32|55.2|52.32|0
1649143930000|2022-04-05 07:32:10|55.16|52.28|55.12|52.24|55.2|52.32|55.12|52.24|0
1649143940000|2022-04-05 07:32:20|55.2|52.32|56.17|53.29|56.17|53.29|55.2|52.32|0
1649143950000|2022-04-05 07:32:30|55.95|53.07|55.94|53.06|56.02|53.14|55.94|53.06|0
1649143960000|2022-04-05 07:32:40|55.76|52.88|55.87|52.99|55.87|52.99|55.72|52.84|0
1649143970000|2022-04-05 07:32:50|55.72|52.84|55.94|53.06|56.02|53.14|55.72|52.84|0
1649143980000|2022-04-05 07:33:00|55.87|52.99|55.87|52.99|55.87|52.99|55.79|52.91|0
1649143990000|2022-04-05 07:33:10|55.79|52.91|55.79|52.91|55.87|52.99|55.79|52.91|0
1649144000000|2022-04-05 07:33:20|55.72|52.84|55.5|52.62|55.72|52.84|55.5|52.62|0
1649144010000|2022-04-05 07:33:30|55.65|52.77|55.57|52.69|55.65|52.77|55.5|52.62|0
1649144020000|2022-04-05 07:33:40|55.5|52.62|55.2|52.32|55.57|52.69|55.2|52.32|0
1649144030000|2022-04-05 07:33:50|55.27|52.39|55.2|52.32|55.27|52.39|55.2|52.32|0
1649144040000|2022-04-05 07:34:00|55.27|52.39|55.35|52.47|55.35|52.47|55.27|52.39|0
1649144050000|2022-04-05 07:34:10|55.46|52.58|55.42|52.54|55.46|52.58|55.42|52.54|0
1649144060000|2022-04-05 07:34:20|55.35|52.47|55.27|52.39|55.35|52.47|55.2|52.32|0
1649144070000|2022-04-05 07:34:30|55.35|52.47|55.42|52.54|55.42|52.54|55.31|52.43|0
1649144080000|2022-04-05 07:34:40|55.46|52.58|55.46|52.58|55.46|52.58|55.46|52.58|0
1649144090000|2022-04-05 07:34:50|55.35|52.47|55.64|52.76|55.64|52.76|55.35|52.47|0
1649144100000|2022-04-05 07:35:00|55.72|52.84|56.02|53.14|56.02|53.14|55.72|52.84|0
1649144110000|2022-04-05 07:35:10|55.94|53.06|55.98|53.1|56.02|53.14|55.94|53.06|0
1649144120000|2022-04-05 07:35:20|56.02|53.14|55.9|53.02|56.02|53.14|55.9|53.02|0
1649144130000|2022-04-05 07:35:30|55.98|53.1|56.02|53.14|56.02|53.14|55.98|53.1|0
1649144140000|2022-04-05 07:35:40|56.09|53.21|56.05|53.17|56.09|53.21|56.05|53.17|0
1649144150000|2022-04-05 07:35:50|56.09|53.21|56.24|53.36|56.24|53.36|56.09|53.21|0
1649144160000|2022-04-05 07:36:00|56.81|53.93|56.55|53.67|56.81|53.93|56.55|53.67|0
1649144170000|2022-04-05 07:36:10|56.77|53.89|57.87|54.99|57.87|54.99|56.73|53.85|0
1649144180000|2022-04-05 07:36:20|57.64|54.76|57.79|54.91|57.79|54.91|57.64|54.76|0
1649144190000|2022-04-05 07:36:30|57.72|54.84|56.92|54.04|57.72|54.84|56.92|54.04|0
1649144200000|2022-04-05 07:36:40|57|54.12|57|54.12|57.07|54.19|57|54.12|0
1649144210000|2022-04-05 07:36:50|57.07|54.19|56.85|53.97|57.07|54.19|56.85|53.97|0
1649144220000|2022-04-05 07:37:00|56.92|54.04|56.92|54.04|56.92|54.04|56.92|54.04|0
1649144230000|2022-04-05 07:37:10|56.85|53.97|56.73|53.85|56.92|54.04|56.7|53.82|0
1649144240000|2022-04-05 07:37:20|56.7|53.82|56.54|53.66|56.7|53.82|56.47|53.59|0
1649144250000|2022-04-05 07:37:30|56.62|53.74|56.69|53.81|56.69|53.81|56.62|53.74|0
1649144260000|2022-04-05 07:37:40|56.66|53.78|56.62|53.74|56.69|53.81|56.62|53.74|0
1649144270000|2022-04-05 07:37:50|56.54|53.66|56.62|53.74|56.62|53.74|56.54|53.66|0
1649144280000|2022-04-05 07:38:00|56.69|53.81|56.58|53.7|56.69|53.81|56.54|53.66|0
1649144290000|2022-04-05 07:38:10|56.62|53.74|56.58|53.7|56.62|53.74|56.58|53.7|0
1649144300000|2022-04-05 07:38:20|56.54|53.66|56.35|53.47|56.54|53.66|56.35|53.47|0
1649144310000|2022-04-05 07:38:30|56.43|53.55|56.43|53.55|56.47|53.59|56.43|53.55|0
1649144320000|2022-04-05 07:38:40|56.47|53.59|56.43|53.55|56.5|53.62|56.43|53.55|0
1649144330000|2022-04-05 07:38:50|56.39|53.51|56.35|53.47|56.39|53.51|56.35|53.47|0
1649144340000|2022-04-05 07:39:00|56.39|53.51|56.39|53.51|56.43|53.55|56.39|53.51|0
1649144350000|2022-04-05 07:39:10|56.47|53.59|56.39|53.51|56.54|53.66|56.39|53.51|0
1649144360000|2022-04-05 07:39:20|56.47|53.59|56.39|53.51|56.47|53.59|56.39|53.51|0
1649144370000|2022-04-05 07:39:30|56.47|53.59|56.39|53.51|56.47|53.59|56.39|53.51|0
1649144380000|2022-04-05 07:39:40|56.47|53.59|56.39|53.51|56.47|53.59|56.39|53.51|0
1649144390000|2022-04-05 07:39:50|56.5|53.62|56.58|53.7|56.62|53.74|56.5|53.62|0
1649144400000|2022-04-05 07:40:00|56.62|53.74|56.54|53.66|56.62|53.74|56.54|53.66|0
1649144410000|2022-04-05 07:40:10|56.69|53.81|56.69|53.81|56.69|53.81|56.69|53.81|0
1649144420000|2022-04-05 07:40:20|56.77|53.89|56.62|53.74|56.77|53.89|56.62|53.74|0
1649144430000|2022-04-05 07:40:30|56.58|53.7|56.47|53.59|56.62|53.74|56.47|53.59|0
1649144440000|2022-04-05 07:40:40|56.54|53.66|56.54|53.66|56.62|53.74|56.54|53.66|0
1649144450000|2022-04-05 07:40:50|56.58|53.7|56.54|53.66|56.62|53.74|56.54|53.66|0
1649144460000|2022-04-05 07:41:00|56.62|53.74|56.77|53.89|56.77|53.89|56.62|53.74|0
1649144470000|2022-04-05 07:41:10|56.81|53.93|56.84|53.96|56.84|53.96|56.81|53.93|0
1649144480000|2022-04-05 07:41:20|56.81|53.93|56.81|53.93|56.84|53.96|56.81|53.93|0
1649144490000|2022-04-05 07:41:30|56.84|53.96|56.77|53.89|56.84|53.96|56.77|53.89|0
1649144500000|2022-04-05 07:41:40|56.73|53.85|56.73|53.85|56.77|53.89|56.73|53.85|0
1649144510000|2022-04-05 07:41:50|56.69|53.81|56.77|53.89|56.77|53.89|56.62|53.74|0
1649144520000|2022-04-05 07:42:00|56.92|54.04|56.92|54.04|56.92|54.04|56.92|54.04|0
1649144530000|2022-04-05 07:42:10|56.84|53.96|56.88|54|56.88|54|56.84|53.96|0
1649144540000|2022-04-05 07:42:20|56.8|53.92|56.92|54.04|56.92|54.04|56.8|53.92|0
1649144560000|2022-04-05 07:42:40|56.84|53.96|56.77|53.89|56.84|53.96|56.77|53.89|0
1649144570000|2022-04-05 07:42:50|56.84|53.96|56.92|54.04|56.92|54.04|56.84|53.96|0
1649144580000|2022-04-05 07:43:00|56.84|53.96|56.84|53.96|56.92|54.04|56.84|53.96|0
1649144590000|2022-04-05 07:43:10|56.77|53.89|56.77|53.89|56.84|53.96|56.77|53.89|0
1649144600000|2022-04-05 07:43:20|56.84|53.96|56.8|53.92|56.84|53.96|56.8|53.92|0
1649144610000|2022-04-05 07:43:30|56.84|53.96|56.84|53.96|56.84|53.96|56.8|53.92|0
1649144620000|2022-04-05 07:43:40|56.8|53.92|56.84|53.96|56.84|53.96|56.8|53.92|0
1649144630000|2022-04-05 07:43:50|56.92|54.04|56.92|54.04|56.99|54.11|56.92|54.04|0
1649144640000|2022-04-05 07:44:00|56.88|54|56.92|54.04|56.92|54.04|56.88|54|0
1649144650000|2022-04-05 07:44:10|56.84|53.96|56.92|54.04|56.92|54.04|56.84|53.96|0
1649144660000|2022-04-05 07:44:20|56.99|54.11|56.99|54.11|56.99|54.11|56.92|54.04|0
1649144670000|2022-04-05 07:44:30|56.92|54.04|56.96|54.08|56.96|54.08|56.92|54.04|0
1649144680000|2022-04-05 07:44:40|56.99|54.11|56.92|54.04|56.99|54.11|56.92|54.04|0
1649144690000|2022-04-05 07:44:50|56.88|54|56.84|53.96|56.88|54|56.84|53.96|0
1649144700000|2022-04-05 07:45:00|56.8|53.92|56.62|53.74|56.8|53.92|56.62|53.74|0
1649144710000|2022-04-05 07:45:10|56.54|53.66|56.69|53.81|56.69|53.81|56.54|53.66|0
1649144720000|2022-04-05 07:45:20|56.62|53.74|56.69|53.81|56.69|53.81|56.58|53.7|0
1649144730000|2022-04-05 07:45:30|56.65|53.77|56.58|53.7|56.65|53.77|56.58|53.7|0
1649144740000|2022-04-05 07:45:40|56.62|53.74|56.62|53.74|56.62|53.74|56.54|53.66|0
1649144750000|2022-04-05 07:45:50|56.54|53.66|56.62|53.74|56.62|53.74|56.54|53.66|0
1649144760000|2022-04-05 07:46:00|56.58|53.7|56.58|53.7|56.58|53.7|56.54|53.66|0
1649144770000|2022-04-05 07:46:10|56.54|53.66|56.54|53.66|56.54|53.66|56.54|53.66|0
1649144780000|2022-04-05 07:46:20|56.5|53.62|56.46|53.58|56.54|53.66|56.46|53.58|0
1649144790000|2022-04-05 07:46:30|56.5|53.62|56.46|53.58|56.54|53.66|56.46|53.58|0
1649144800000|2022-04-05 07:46:40|56.5|53.62|56.5|53.62|56.5|53.62|56.5|53.62|0
1649144810000|2022-04-05 07:46:50|56.46|53.58|56.46|53.58|56.46|53.58|56.46|53.58|0
1649144820000|2022-04-05 07:47:00|56.54|53.66|56.39|53.51|56.54|53.66|56.39|53.51|0
1649144830000|2022-04-05 07:47:10|56.35|53.47|56.35|53.47|56.35|53.47|56.35|53.47|0
1649144840000|2022-04-05 07:47:20|56.46|53.58|56.61|53.73|56.61|53.73|56.46|53.58|0
1649144850000|2022-04-05 07:47:30|56.54|53.66|56.58|53.7|56.58|53.7|56.54|53.66|0
1649144860000|2022-04-05 07:47:40|56.61|53.73|56.69|53.81|56.69|53.81|56.61|53.73|0
1649144870000|2022-04-05 07:47:50|56.92|54.04|56.88|54|56.99|54.11|56.88|54|0
1649144880000|2022-04-05 07:48:00|56.84|53.96|56.84|53.96|56.84|53.96|56.84|53.96|0
1649144890000|2022-04-05 07:48:10|56.88|54|56.84|53.96|56.88|54|56.84|53.96|0
1649144900000|2022-04-05 07:48:20|56.88|54|56.99|54.11|56.99|54.11|56.88|54|0
1649144920000|2022-04-05 07:48:40|57.03|54.15|57.22|54.34|57.22|54.34|57.03|54.15|0
1649144930000|2022-04-05 07:48:50|57.07|54.19|57.03|54.15|57.14|54.26|57.03|54.15|0
1649144940000|2022-04-05 07:49:00|56.99|54.11|57.07|54.19|57.07|54.19|56.95|54.07|0
1649144950000|2022-04-05 07:49:10|57.03|54.15|57.03|54.15|57.03|54.15|57.03|54.15|0
1649144960000|2022-04-05 07:49:20|56.99|54.11|56.99|54.11|57.07|54.19|56.99|54.11|0
1649144970000|2022-04-05 07:49:30|57.07|54.19|57.07|54.19|57.07|54.19|57.07|54.19|0
1649144980000|2022-04-05 07:49:40|57.1|54.22|57.07|54.19|57.1|54.22|57.07|54.19|0
1649144990000|2022-04-05 07:49:50|57.1|54.22|57.14|54.26|57.14|54.26|57.1|54.22|0
1649145000000|2022-04-05 07:50:00|57.07|54.19|56.92|54.04|57.07|54.19|56.92|54.04|0
1649145010000|2022-04-05 07:50:10|56.95|54.07|56.84|53.96|56.99|54.11|56.84|53.96|0
1649145020000|2022-04-05 07:50:20|56.76|53.88|56.76|53.88|56.76|53.88|56.76|53.88|0
1649145030000|2022-04-05 07:50:30|56.72|53.84|56.72|53.84|56.72|53.84|56.72|53.84|0
1649145040000|2022-04-05 07:50:40|56.69|53.81|56.69|53.81|56.69|53.81|56.65|53.77|0
1649145050000|2022-04-05 07:50:50|56.72|53.84|56.65|53.77|56.72|53.84|56.65|53.77|0
1649145060000|2022-04-05 07:51:00|56.69|53.81|56.65|53.77|56.69|53.81|56.65|53.77|0
1649145070000|2022-04-05 07:51:10|56.54|53.66|56.54|53.66|56.57|53.69|56.54|53.66|0
1649145080000|2022-04-05 07:51:20|56.61|53.73|56.54|53.66|56.61|53.73|56.54|53.66|0
1649145090000|2022-04-05 07:51:30|56.46|53.58|56.54|53.66|56.54|53.66|56.46|53.58|0
1649145100000|2022-04-05 07:51:40|56.39|53.51|56.31|53.43|56.39|53.51|56.31|53.43|0
1649145110000|2022-04-05 07:51:50|56.35|53.47|56.31|53.43|56.35|53.47|56.31|53.43|0
1649145120000|2022-04-05 07:52:00|56.39|53.51|56.39|53.51|56.42|53.54|56.39|53.51|0
1649145130000|2022-04-05 07:52:10|56.46|53.58|56.46|53.58|56.46|53.58|56.46|53.58|0
1649145140000|2022-04-05 07:52:20|56.39|53.51|56.39|53.51|56.39|53.51|56.39|53.51|0
1649145150000|2022-04-05 07:52:30|56.42|53.54|56.54|53.66|56.54|53.66|56.42|53.54|0
1649145160000|2022-04-05 07:52:40|56.46|53.58|56.42|53.54|56.46|53.58|56.39|53.51|0
1649145170000|2022-04-05 07:52:50|56.46|53.58|56.39|53.51|56.46|53.58|56.35|53.47|0
1649145180000|2022-04-05 07:53:00|56.31|53.43|56.39|53.51|56.39|53.51|56.31|53.43|0
1649145190000|2022-04-05 07:53:10|56.31|53.43|56.31|53.43|56.35|53.47|56.31|53.43|0
1649145200000|2022-04-05 07:53:20|56.35|53.47|56.31|53.43|56.35|53.47|56.31|53.43|0
1649145210000|2022-04-05 07:53:30|56.23|53.35|56.16|53.28|56.23|53.35|56.16|53.28|0
1649145220000|2022-04-05 07:53:40|56.12|53.24|56.01|53.13|56.12|53.24|56.01|53.13|0
1649145230000|2022-04-05 07:53:50|56.08|53.2|56.2|53.32|56.2|53.32|56.01|53.13|0
1649145240000|2022-04-05 07:54:00|56.16|53.28|56.12|53.24|56.16|53.28|56.12|53.24|0
1649145250000|2022-04-05 07:54:10|56.16|53.28|56.16|53.28|56.16|53.28|56.16|53.28|0
1649145260000|2022-04-05 07:54:20|56.08|53.2|56.16|53.28|56.16|53.28|56.08|53.2|0
1649145270000|2022-04-05 07:54:30|56.12|53.24|56.16|53.28|56.16|53.28|56.12|53.24|0
1649145280000|2022-04-05 07:54:40|56.2|53.32|56.2|53.32|56.23|53.35|56.2|53.32|0
1649145290000|2022-04-05 07:54:50|56.16|53.28|56.31|53.43|56.31|53.43|56.16|53.28|0
1649145300000|2022-04-05 07:55:00|56.35|53.47|56.35|53.47|56.35|53.47|56.31|53.43|0
1649145310000|2022-04-05 07:55:10|56.31|53.43|56.23|53.35|56.31|53.43|56.23|53.35|0
1649145320000|2022-04-05 07:55:20|56.16|53.28|56.31|53.43|56.35|53.47|56.16|53.28|0
1649145330000|2022-04-05 07:55:30|56.27|53.39|56.35|53.47|56.35|53.47|56.27|53.39|0
1649145340000|2022-04-05 07:55:40|56.31|53.43|56.23|53.35|56.31|53.43|56.23|53.35|0
1649145350000|2022-04-05 07:55:50|56.31|53.43|56.23|53.35|56.31|53.43|56.23|53.35|0
1649145360000|2022-04-05 07:56:00|56.19|53.31|56.19|53.31|56.23|53.35|56.19|53.31|0
1649145370000|2022-04-05 07:56:10|56.27|53.39|56.27|53.39|56.31|53.43|56.27|53.39|0
1649145380000|2022-04-05 07:56:20|56.31|53.43|56.31|53.43|56.34|53.46|56.31|53.43|0
1649145390000|2022-04-05 07:56:30|56.38|53.5|56.31|53.43|56.38|53.5|56.31|53.43|0
1649145400000|2022-04-05 07:56:40|56.38|53.5|56.53|53.65|56.53|53.65|56.38|53.5|0
1649145410000|2022-04-05 07:56:50|56.46|53.58|56.46|53.58|56.46|53.58|56.46|53.58|0
1649145420000|2022-04-05 07:57:00|56.42|53.54|56.46|53.58|56.46|53.58|56.42|53.54|0
1649145430000|2022-04-05 07:57:10|56.42|53.54|56.46|53.58|56.46|53.58|56.42|53.54|0
1649145440000|2022-04-05 07:57:20|56.49|53.61|56.49|53.61|56.49|53.61|56.49|53.61|0
1649145450000|2022-04-05 07:57:30|56.46|53.58|56.69|53.81|56.69|53.81|56.46|53.58|0
1649145460000|2022-04-05 07:57:40|56.84|53.96|56.68|53.8|56.87|53.99|56.68|53.8|0
1649145470000|2022-04-05 07:57:50|56.72|53.84|56.76|53.88|56.76|53.88|56.72|53.84|0
1649145480000|2022-04-05 07:58:00|56.8|53.92|56.68|53.8|56.8|53.92|56.68|53.8|0
1649145490000|2022-04-05 07:58:10|56.72|53.84|56.68|53.8|56.72|53.84|56.68|53.8|0
1649145500000|2022-04-05 07:58:20|56.61|53.73|56.61|53.73|56.61|53.73|56.61|53.73|0
1649145510000|2022-04-05 07:58:30|56.57|53.69|56.53|53.65|56.57|53.69|56.53|53.65|0
1649145520000|2022-04-05 07:58:40|56.46|53.58|56.46|53.58|56.46|53.58|56.46|53.58|0
1649145530000|2022-04-05 07:58:50|56.42|53.54|56.42|53.54|56.42|53.54|56.34|53.46|0
1649145540000|2022-04-05 07:59:00|56.46|53.58|56.46|53.58|56.49|53.61|56.46|53.58|0
1649145550000|2022-04-05 07:59:10|56.42|53.54|56.31|53.43|56.42|53.54|56.27|53.39|0
1649145560000|2022-04-05 07:59:20|56.23|53.35|56.31|53.43|56.31|53.43|56.23|53.35|0
1649145570000|2022-04-05 07:59:30|56.27|53.39|56.31|53.43|56.31|53.43|56.23|53.35|0
1649145580000|2022-04-05 07:59:40|56.23|53.35|56.23|53.35|56.23|53.35|56.23|53.35|0
1649145590000|2022-04-05 07:59:50|56.31|53.43|56.31|53.43|56.31|53.43|56.31|53.43|0
1649145600000|2022-04-05 08:00:00|56.27|53.39|56.34|53.46|56.34|53.46|56.27|53.39|0
1649145610000|2022-04-05 08:00:10|56.31|53.43|56.53|53.65|56.53|53.65|56.27|53.39|0
1649145620000|2022-04-05 08:00:20|56.57|53.69|56.61|53.73|56.68|53.8|56.57|53.69|0
1649145630000|2022-04-05 08:00:30|56.64|53.76|56.61|53.73|56.64|53.76|56.61|53.73|0
1649145640000|2022-04-05 08:00:40|56.57|53.69|56.68|53.8|56.68|53.8|56.57|53.69|0
1649145650000|2022-04-05 08:00:50|56.64|53.76|56.53|53.65|56.64|53.76|56.53|53.65|0
1649145660000|2022-04-05 08:01:00|56.61|53.73|56.64|53.76|56.64|53.76|56.61|53.73|0
1649145670000|2022-04-05 08:01:10|56.57|53.69|56.57|53.69|56.57|53.69|56.53|53.65|0
1649145680000|2022-04-05 08:01:20|56.53|53.65|56.53|53.65|56.53|53.65|56.53|53.65|0
1649145690000|2022-04-05 08:01:30|56.42|53.54|56.38|53.5|56.42|53.54|56.38|53.5|0
1649145700000|2022-04-05 08:01:40|56.34|53.46|56.31|53.43|56.38|53.5|56.31|53.43|0
1649145710000|2022-04-05 08:01:50|56.34|53.46|56.31|53.43|56.34|53.46|56.31|53.43|0
1649145720000|2022-04-05 08:02:00|56.38|53.5|56.38|53.5|56.38|53.5|56.38|53.5|0
1649145730000|2022-04-05 08:02:10|56.31|53.43|56.23|53.35|56.34|53.46|56.23|53.35|0
1649145740000|2022-04-05 08:02:20|56.27|53.39|56.08|53.2|56.31|53.43|56.08|53.2|0
1649145750000|2022-04-05 08:02:30|56.12|53.24|56.08|53.2|56.12|53.24|56.08|53.2|0
1649145760000|2022-04-05 08:02:40|56.16|53.28|56.16|53.28|56.16|53.28|56.16|53.28|0
1649145770000|2022-04-05 08:02:50|56.08|53.2|56.15|53.27|56.15|53.27|56.08|53.2|0
1649145780000|2022-04-05 08:03:00|55.91|53.51|55.88|53.48|55.91|53.51|55.88|53.48|0
1649145790000|2022-04-05 08:03:10|55.91|53.51|55.91|53.51|55.91|53.51|55.84|53.44|0
1649145800000|2022-04-05 08:03:20|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1649145810000|2022-04-05 08:03:30|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649145820000|2022-04-05 08:03:40|55.88|53.48|55.88|53.48|55.91|53.51|55.84|53.44|0
1649145830000|2022-04-05 08:03:50|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649145840000|2022-04-05 08:04:00|55.84|53.44|56.06|53.66|56.06|53.66|55.84|53.44|0
1649145850000|2022-04-05 08:04:10|55.99|53.59|55.91|53.51|55.99|53.59|55.91|53.51|0
1649145860000|2022-04-05 08:04:20|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1649145870000|2022-04-05 08:04:30|55.95|53.55|55.91|53.51|55.95|53.55|55.91|53.51|0
1649145880000|2022-04-05 08:04:40|55.84|53.44|55.76|53.36|55.91|53.51|55.76|53.36|0
1649145890000|2022-04-05 08:04:50|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1649145900000|2022-04-05 08:05:00|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1649145910000|2022-04-05 08:05:10|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1649145920000|2022-04-05 08:05:20|55.61|53.21|55.69|53.29|55.69|53.29|55.61|53.21|0
1649145940000|2022-04-05 08:05:40|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1649145950000|2022-04-05 08:05:50|55.84|53.44|55.76|53.36|55.84|53.44|55.76|53.36|0
1649145960000|2022-04-05 08:06:00|55.8|53.4|55.76|53.36|55.8|53.4|55.76|53.36|0
1649145970000|2022-04-05 08:06:10|55.69|53.29|55.61|53.21|55.69|53.29|55.61|53.21|0
1649145980000|2022-04-05 08:06:20|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1649145990000|2022-04-05 08:06:30|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1649146000000|2022-04-05 08:06:40|55.76|53.36|55.76|53.36|55.84|53.44|55.76|53.36|0
1649146010000|2022-04-05 08:06:50|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1649146020000|2022-04-05 08:07:00|55.91|53.51|55.91|53.51|56.06|53.66|55.91|53.51|0
1649146030000|2022-04-05 08:07:10|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1649146040000|2022-04-05 08:07:20|55.91|53.51|55.99|53.59|55.99|53.59|55.91|53.51|0
1649146050000|2022-04-05 08:07:30|55.95|53.55|55.99|53.59|55.99|53.59|55.95|53.55|0
1649146060000|2022-04-05 08:07:40|55.91|53.51|55.87|53.47|55.91|53.51|55.87|53.47|0
1649146070000|2022-04-05 08:07:50|55.91|53.51|55.91|53.51|55.91|53.51|55.87|53.47|0
1649146080000|2022-04-05 08:08:00|55.84|53.44|55.91|53.51|55.91|53.51|55.84|53.44|0
1649146100000|2022-04-05 08:08:20|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1649146110000|2022-04-05 08:08:30|55.91|53.51|55.99|53.59|55.99|53.59|55.91|53.51|0
1649146120000|2022-04-05 08:08:40|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649146130000|2022-04-05 08:08:50|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1649146140000|2022-04-05 08:09:00|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649146150000|2022-04-05 08:09:10|55.99|53.59|55.99|53.59|55.99|53.59|55.95|53.55|0
1649146160000|2022-04-05 08:09:20|55.95|53.55|55.99|53.59|55.99|53.59|55.95|53.55|0
1649146180000|2022-04-05 08:09:40|55.95|53.55|55.84|53.44|55.95|53.55|55.84|53.44|0
1649146190000|2022-04-05 08:09:50|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649146200000|2022-04-05 08:10:00|55.95|53.55|55.95|53.55|55.95|53.55|55.91|53.51|0
1649146210000|2022-04-05 08:10:10|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649146220000|2022-04-05 08:10:20|55.87|53.47|55.87|53.47|55.91|53.51|55.87|53.47|0
1649146230000|2022-04-05 08:10:30|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649146240000|2022-04-05 08:10:40|55.99|53.59|55.91|53.51|55.99|53.59|55.91|53.51|0
1649146260000|2022-04-05 08:11:00|55.95|53.55|55.99|53.59|55.99|53.59|55.95|53.55|0
1649146270000|2022-04-05 08:11:10|55.95|53.55|55.99|53.59|55.99|53.59|55.95|53.55|0
1649146290000|2022-04-05 08:11:30|56.1|53.7|56.06|53.66|56.14|53.74|56.06|53.66|0
1649146300000|2022-04-05 08:11:40|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1649146310000|2022-04-05 08:11:50|55.95|53.55|55.99|53.59|55.99|53.59|55.91|53.51|0
1649146320000|2022-04-05 08:12:00|55.91|53.51|55.99|53.59|55.99|53.59|55.91|53.51|0
1649146330000|2022-04-05 08:12:10|56.06|53.66|56.06|53.66|56.06|53.66|56.02|53.62|0
1649146350000|2022-04-05 08:12:30|56.02|53.62|56.02|53.62|56.02|53.62|56.02|53.62|0
1649146360000|2022-04-05 08:12:40|56.06|53.66|56.21|53.81|56.21|53.81|56.06|53.66|0
1649146370000|2022-04-05 08:12:50|56.29|53.89|56.29|53.89|56.36|53.96|56.25|53.85|0
1649146380000|2022-04-05 08:13:00|56.36|53.96|56.36|53.96|56.44|54.04|56.36|53.96|0
1649146390000|2022-04-05 08:13:10|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1649146420000|2022-04-05 08:13:40|56.32|53.92|56.32|53.92|56.32|53.92|56.32|53.92|0
1649146440000|2022-04-05 08:14:00|56.4|54|56.36|53.96|56.4|54|56.36|53.96|0
1649146450000|2022-04-05 08:14:10|56.25|53.85|56.21|53.81|56.25|53.85|56.21|53.81|0
1649146460000|2022-04-05 08:14:20|56.25|53.85|56.29|53.89|56.29|53.89|56.25|53.85|0
1649146470000|2022-04-05 08:14:30|56.36|53.96|56.36|53.96|56.36|53.96|56.36|53.96|0
1649146480000|2022-04-05 08:14:40|56.32|53.92|56.29|53.89|56.36|53.96|56.29|53.89|0
1649146490000|2022-04-05 08:14:50|56.36|53.96|56.44|54.04|56.44|54.04|56.36|53.96|0
1649146500000|2022-04-05 08:15:00|56.36|53.96|56.51|54.11|56.51|54.11|56.36|53.96|0
1649146510000|2022-04-05 08:15:10|56.59|54.19|56.55|54.15|56.59|54.19|56.51|54.11|0
1649146520000|2022-04-05 08:15:20|56.59|54.19|56.51|54.11|56.59|54.19|56.51|54.11|0
1649146530000|2022-04-05 08:15:30|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1649146540000|2022-04-05 08:15:40|56.44|54.04|56.44|54.04|56.47|54.07|56.44|54.04|0
1649146550000|2022-04-05 08:15:50|56.47|54.07|56.47|54.07|56.47|54.07|56.44|54.04|0
1649146560000|2022-04-05 08:16:00|56.44|54.04|56.28|53.88|56.44|54.04|56.28|53.88|0
1649146570000|2022-04-05 08:16:10|56.32|53.92|56.28|53.88|56.32|53.92|56.28|53.88|0
1649146580000|2022-04-05 08:16:20|56.36|53.96|56.28|53.88|56.36|53.96|56.28|53.88|0
1649146590000|2022-04-05 08:16:30|56.32|53.92|56.36|53.96|56.36|53.96|56.32|53.92|0
1649146600000|2022-04-05 08:16:40|56.32|53.92|56.28|53.88|56.32|53.92|56.28|53.88|0
1649146610000|2022-04-05 08:16:50|56.32|53.92|56.28|53.88|56.32|53.92|56.28|53.88|0
1649146620000|2022-04-05 08:17:00|56.36|53.96|56.28|53.88|56.36|53.96|56.28|53.88|0
1649146650000|2022-04-05 08:17:30|56.25|53.85|56.28|53.88|56.28|53.88|56.24|53.84|0
1649146660000|2022-04-05 08:17:40|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1649146670000|2022-04-05 08:17:50|56.21|53.81|56.13|53.73|56.21|53.81|56.13|53.73|0
1649146700000|2022-04-05 08:18:20|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1649146710000|2022-04-05 08:18:30|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1649146730000|2022-04-05 08:18:50|56.09|53.69|56.06|53.66|56.13|53.73|56.06|53.66|0
1649146740000|2022-04-05 08:19:00|56.09|53.69|56.06|53.66|56.13|53.73|56.06|53.66|0
1649146760000|2022-04-05 08:19:20|56.09|53.69|56.06|53.66|56.09|53.69|56.06|53.66|0
1649146770000|2022-04-05 08:19:30|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649146780000|2022-04-05 08:19:40|55.98|53.58|55.91|53.51|55.98|53.58|55.91|53.51|0
1649146790000|2022-04-05 08:19:50|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1649146800000|2022-04-05 08:20:00|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649146810000|2022-04-05 08:20:10|55.98|53.58|56.21|53.81|56.21|53.81|55.98|53.58|0
1649146820000|2022-04-05 08:20:20|56.28|53.88|56.21|53.81|56.28|53.88|56.21|53.81|0
1649146830000|2022-04-05 08:20:30|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1649146840000|2022-04-05 08:20:40|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1649146850000|2022-04-05 08:20:50|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1649146860000|2022-04-05 08:21:00|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1649146890000|2022-04-05 08:21:30|55.98|53.58|56.06|53.66|56.06|53.66|55.98|53.58|0
1649146900000|2022-04-05 08:21:40|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1649146910000|2022-04-05 08:21:50|56.06|53.66|56.02|53.62|56.06|53.66|55.98|53.58|0
1649146920000|2022-04-05 08:22:00|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1649146930000|2022-04-05 08:22:10|55.98|53.58|55.91|53.51|56.06|53.66|55.91|53.51|0
1649146940000|2022-04-05 08:22:20|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1649146950000|2022-04-05 08:22:30|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1649146960000|2022-04-05 08:22:40|55.83|53.43|55.91|53.51|55.91|53.51|55.83|53.43|0
1649146970000|2022-04-05 08:22:50|55.83|53.43|55.79|53.39|55.83|53.43|55.79|53.39|0
1649146980000|2022-04-05 08:23:00|55.83|53.43|55.87|53.47|55.87|53.47|55.83|53.43|0
1649146990000|2022-04-05 08:23:10|55.83|53.43|55.98|53.58|55.98|53.58|55.83|53.43|0
1649147000000|2022-04-05 08:23:20|55.9|53.5|55.9|53.5|55.9|53.5|55.9|53.5|0
1649147010000|2022-04-05 08:23:30|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1649147020000|2022-04-05 08:23:40|55.9|53.5|55.98|53.58|55.98|53.58|55.9|53.5|0
1649147030000|2022-04-05 08:23:50|55.94|53.54|55.9|53.5|55.94|53.54|55.9|53.5|0
1649147040000|2022-04-05 08:24:00|55.94|53.54|55.9|53.5|55.98|53.58|55.9|53.5|0
1649147050000|2022-04-05 08:24:10|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1649147060000|2022-04-05 08:24:20|55.94|53.54|55.9|53.5|55.94|53.54|55.9|53.5|0
1649147070000|2022-04-05 08:24:30|55.83|53.43|55.9|53.5|55.9|53.5|55.83|53.43|0
1649147090000|2022-04-05 08:24:50|55.83|53.43|55.9|53.5|55.9|53.5|55.83|53.43|0
1649147120000|2022-04-05 08:25:20|55.98|53.58|55.98|53.58|56.05|53.65|55.98|53.58|0
1649147130000|2022-04-05 08:25:30|55.9|53.5|55.75|53.35|55.9|53.5|55.75|53.35|0
1649147140000|2022-04-05 08:25:40|55.83|53.43|55.86|53.46|55.9|53.5|55.83|53.43|0
1649147150000|2022-04-05 08:25:50|55.83|53.43|55.83|53.43|55.83|53.43|55.83|53.43|0
1649147170000|2022-04-05 08:26:10|55.75|53.35|55.68|53.28|55.75|53.35|55.68|53.28|0
1649147180000|2022-04-05 08:26:20|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1649147190000|2022-04-05 08:26:30|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1649147200000|2022-04-05 08:26:40|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1649147210000|2022-04-05 08:26:50|55.56|53.16|55.6|53.2|55.6|53.2|55.53|53.13|0
1649147220000|2022-04-05 08:27:00|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1649147230000|2022-04-05 08:27:10|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1649147240000|2022-04-05 08:27:20|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1649147250000|2022-04-05 08:27:30|55.64|53.24|55.6|53.2|55.64|53.24|55.6|53.2|0
1649147260000|2022-04-05 08:27:40|55.56|53.16|55.6|53.2|55.6|53.2|55.56|53.16|0
1649147270000|2022-04-05 08:27:50|55.56|53.16|55.53|53.13|55.56|53.16|55.53|53.13|0
1649147300000|2022-04-05 08:28:20|55.45|53.05|55.41|53.01|55.45|53.05|55.38|52.98|0
1649147310000|2022-04-05 08:28:30|55.38|52.98|55.3|52.9|55.38|52.98|55.3|52.9|0
1649147340000|2022-04-05 08:29:00|55.23|52.83|55.15|52.75|55.27|52.87|55.15|52.75|0
1649147350000|2022-04-05 08:29:10|55.01|52.61|55.08|52.68|55.08|52.68|55.01|52.61|0
1649147360000|2022-04-05 08:29:20|55.15|52.75|55.08|52.68|55.15|52.75|55.08|52.68|0
1649147400000|2022-04-05 08:30:00|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1649147410000|2022-04-05 08:30:10|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1649147420000|2022-04-05 08:30:20|55.08|52.68|55.08|52.68|55.08|52.68|55.08|52.68|0
1649147430000|2022-04-05 08:30:30|55.01|52.61|55.15|52.75|55.15|52.75|55.01|52.61|0
1649147450000|2022-04-05 08:30:50|55.23|52.83|55.15|52.75|55.23|52.83|55.15|52.75|0
1649147460000|2022-04-05 08:31:00|55.08|52.68|55.15|52.75|55.15|52.75|55.08|52.68|0
1649147500000|2022-04-05 08:31:40|55.12|52.72|55.08|52.68|55.15|52.75|55.08|52.68|0
1649147530000|2022-04-05 08:32:10|55.19|52.79|55.23|52.83|55.23|52.83|55.19|52.79|0
1649147540000|2022-04-05 08:32:20|55.3|52.9|55.23|52.83|55.3|52.9|55.23|52.83|0
1649147560000|2022-04-05 08:32:40|55.15|52.75|55.08|52.68|55.15|52.75|55.08|52.68|0
1649147570000|2022-04-05 08:32:50|55.04|52.64|55.08|52.68|55.08|52.68|55|52.6|0
1649147580000|2022-04-05 08:33:00|55|52.6|55.08|52.68|55.08|52.68|55|52.6|0
1649147590000|2022-04-05 08:33:10|55|52.6|54.93|52.53|55|52.6|54.93|52.53|0
1649147600000|2022-04-05 08:33:20|54.86|52.46|54.86|52.46|54.86|52.46|54.86|52.46|0
1649147610000|2022-04-05 08:33:30|54.78|52.38|54.86|52.46|54.86|52.46|54.78|52.38|0
1649147620000|2022-04-05 08:33:40|54.93|52.53|54.86|52.46|55|52.6|54.86|52.46|0
1649147630000|2022-04-05 08:33:50|54.93|52.53|54.93|52.53|55|52.6|54.93|52.53|0
1649147640000|2022-04-05 08:34:00|55|52.6|55.04|52.64|55.04|52.64|54.97|52.57|0
1649147650000|2022-04-05 08:34:10|55.08|52.68|55.04|52.64|55.08|52.68|55|52.6|0
1649147660000|2022-04-05 08:34:20|55.08|52.68|55.08|52.68|55.08|52.68|55.08|52.68|0
1649147670000|2022-04-05 08:34:30|55.23|52.83|55.15|52.75|55.23|52.83|55.15|52.75|0
1649147680000|2022-04-05 08:34:40|55.08|52.68|55.08|52.68|55.08|52.68|55.08|52.68|0
1649147690000|2022-04-05 08:34:50|55.15|52.75|55.08|52.68|55.15|52.75|55|52.6|0
1649147700000|2022-04-05 08:35:00|55.04|52.64|55.04|52.64|55.08|52.68|55.04|52.64|0
1649147710000|2022-04-05 08:35:10|55.08|52.68|55.11|52.71|55.11|52.71|55.08|52.68|0
1649147720000|2022-04-05 08:35:20|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1649147730000|2022-04-05 08:35:30|55.19|52.79|55.15|52.75|55.19|52.79|55.15|52.75|0
1649147750000|2022-04-05 08:35:50|55.19|52.79|55.15|52.75|55.19|52.79|55.15|52.75|0
1649147760000|2022-04-05 08:36:00|55.23|52.83|55.15|52.75|55.23|52.83|55.15|52.75|0
1649147770000|2022-04-05 08:36:10|55.04|52.64|55.08|52.68|55.08|52.68|55.04|52.64|0
1649147780000|2022-04-05 08:36:20|55|52.6|55.08|52.68|55.08|52.68|55|52.6|0
1649147790000|2022-04-05 08:36:30|55.15|52.75|55.08|52.68|55.15|52.75|55.08|52.68|0
1649147800000|2022-04-05 08:36:40|55.11|52.71|55.23|52.83|55.23|52.83|55.11|52.71|0
1649147820000|2022-04-05 08:37:00|55.3|52.9|55.23|52.83|55.3|52.9|55.23|52.83|0
1649147830000|2022-04-05 08:37:10|55.26|52.86|55.3|52.9|55.3|52.9|55.26|52.86|0
1649147840000|2022-04-05 08:37:20|55.23|52.83|55.26|52.86|55.26|52.86|55.23|52.83|0
1649147850000|2022-04-05 08:37:30|55.23|52.83|55.3|52.9|55.3|52.9|55.23|52.83|0
1649147880000|2022-04-05 08:38:00|55.34|52.94|55.34|52.94|55.34|52.94|55.3|52.9|0
1649147890000|2022-04-05 08:38:10|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1649147910000|2022-04-05 08:38:30|55.45|53.05|55.45|53.05|55.45|53.05|55.37|52.97|0
1649147920000|2022-04-05 08:38:40|55.37|52.97|55.3|52.9|55.37|52.97|55.3|52.9|0
1649147930000|2022-04-05 08:38:50|55.22|52.82|55.26|52.86|55.26|52.86|55.22|52.82|0
1649147940000|2022-04-05 08:39:00|55.22|52.82|55.22|52.82|55.3|52.9|55.22|52.82|0
1649147950000|2022-04-05 08:39:10|55.3|52.9|55.19|52.79|55.3|52.9|55.19|52.79|0
1649147960000|2022-04-05 08:39:20|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1649147970000|2022-04-05 08:39:30|55.15|52.75|55.26|52.86|55.26|52.86|55.15|52.75|0
1649147980000|2022-04-05 08:39:40|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1649147990000|2022-04-05 08:39:50|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1649148000000|2022-04-05 08:40:00|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1649148010000|2022-04-05 08:40:10|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1649148030000|2022-04-05 08:40:30|55.22|52.82|55.22|52.82|55.26|52.86|55.22|52.82|0
1649148050000|2022-04-05 08:40:50|55.26|52.86|55.22|52.82|55.26|52.86|55.22|52.82|0
1649148060000|2022-04-05 08:41:00|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1649148070000|2022-04-05 08:41:10|55.37|52.97|55.45|53.05|55.45|53.05|55.37|52.97|0
1649148080000|2022-04-05 08:41:20|55.48|53.08|55.45|53.05|55.48|53.08|55.45|53.05|0
1649148090000|2022-04-05 08:41:30|55.48|53.08|55.52|53.12|55.52|53.12|55.48|53.08|0
1649148100000|2022-04-05 08:41:40|55.45|53.05|55.45|53.05|55.45|53.05|55.45|53.05|0
1649148110000|2022-04-05 08:41:50|55.48|53.08|55.52|53.12|55.52|53.12|55.48|53.08|0
1649148120000|2022-04-05 08:42:00|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1649148130000|2022-04-05 08:42:10|55.52|53.12|55.45|53.05|55.52|53.12|55.45|53.05|0
1649148140000|2022-04-05 08:42:20|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1649148170000|2022-04-05 08:42:50|55.45|53.05|55.37|52.97|55.45|53.05|55.3|52.9|0
1649148180000|2022-04-05 08:43:00|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1649148190000|2022-04-05 08:43:10|55.37|52.97|55.3|52.9|55.37|52.97|55.3|52.9|0
1649148200000|2022-04-05 08:43:20|55.37|52.97|55.37|52.97|55.37|52.97|55.3|52.9|0
1649148210000|2022-04-05 08:43:30|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1649148230000|2022-04-05 08:43:50|55.37|52.97|55.3|52.9|55.37|52.97|55.3|52.9|0
1649148250000|2022-04-05 08:44:10|55.33|52.93|55.3|52.9|55.33|52.93|55.3|52.9|0
1649148260000|2022-04-05 08:44:20|55.26|52.86|55.22|52.82|55.3|52.9|55.22|52.82|0
1649148270000|2022-04-05 08:44:30|55.26|52.86|55.3|52.9|55.3|52.9|55.26|52.86|0
1649148280000|2022-04-05 08:44:40|55.33|52.93|55.3|52.9|55.33|52.93|55.3|52.9|0
1649148290000|2022-04-05 08:44:50|55.33|52.93|55.3|52.9|55.33|52.93|55.3|52.9|0
1649148300000|2022-04-05 08:45:00|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1649148310000|2022-04-05 08:45:10|55.26|52.86|55.3|52.9|55.3|52.9|55.26|52.86|0
1649148320000|2022-04-05 08:45:20|55.33|52.93|55.22|52.82|55.33|52.93|55.22|52.82|0
1649148330000|2022-04-05 08:45:30|55.07|52.67|55.07|52.67|55.07|52.67|55|52.6|0
1649148340000|2022-04-05 08:45:40|55|52.6|55|52.6|55|52.6|55|52.6|0
1649148350000|2022-04-05 08:45:50|55.03|52.63|55.07|52.67|55.07|52.67|55|52.6|0
1649148370000|2022-04-05 08:46:10|55.03|52.63|55.07|52.67|55.07|52.67|55.03|52.63|0
1649148380000|2022-04-05 08:46:20|55|52.6|55|52.6|55|52.6|55|52.6|0
1649148400000|2022-04-05 08:46:40|55.03|52.63|55.07|52.67|55.07|52.67|55.03|52.63|0
1649148410000|2022-04-05 08:46:50|55.11|52.71|55.15|52.75|55.15|52.75|55.11|52.71|0
1649148420000|2022-04-05 08:47:00|55.07|52.67|55.15|52.75|55.15|52.75|55.07|52.67|0
1649148430000|2022-04-05 08:47:10|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1649148440000|2022-04-05 08:47:20|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1649148450000|2022-04-05 08:47:30|55.22|52.82|55.15|52.75|55.22|52.82|55.15|52.75|0
1649148460000|2022-04-05 08:47:40|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1649148480000|2022-04-05 08:48:00|55.15|52.75|55.03|52.63|55.15|52.75|55.03|52.63|0
1649148490000|2022-04-05 08:48:10|55.07|52.67|55.07|52.67|55.15|52.75|55.07|52.67|0
1649148500000|2022-04-05 08:48:20|55|52.6|54.92|52.52|55|52.6|54.92|52.52|0
1649148520000|2022-04-05 08:48:40|54.85|52.45|54.88|52.48|54.88|52.48|54.85|52.45|0
1649148530000|2022-04-05 08:48:50|54.85|52.45|54.88|52.48|54.88|52.48|54.85|52.45|0
1649148540000|2022-04-05 08:49:00|54.85|52.45|54.92|52.52|54.92|52.52|54.85|52.45|0
1649148550000|2022-04-05 08:49:10|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1649148560000|2022-04-05 08:49:20|54.92|52.52|54.88|52.48|54.92|52.52|54.88|52.48|0
1649148570000|2022-04-05 08:49:30|54.92|52.52|54.85|52.45|54.92|52.52|54.85|52.45|0
1649148590000|2022-04-05 08:49:50|54.35|51.95|54.27|51.87|54.35|51.95|54.2|51.8|0
1649148600000|2022-04-05 08:50:00|54.2|51.8|54.23|51.83|54.23|51.83|54.2|51.8|0
1649148610000|2022-04-05 08:50:10|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1649148620000|2022-04-05 08:50:20|54.12|51.72|54.2|51.8|54.2|51.8|54.12|51.72|0
1649148630000|2022-04-05 08:50:30|54.23|51.83|54.2|51.8|54.23|51.83|54.16|51.76|0
1649148640000|2022-04-05 08:50:40|54.34|51.94|54.27|51.87|54.34|51.94|54.27|51.87|0
1649148650000|2022-04-05 08:50:50|54.31|51.91|54.34|51.94|54.34|51.94|54.31|51.91|0
1649148660000|2022-04-05 08:51:00|54.38|51.98|54.42|52.02|54.42|52.02|54.38|51.98|0
1649148670000|2022-04-05 08:51:10|54.49|52.09|54.45|52.05|54.49|52.09|54.42|52.02|0
1649148680000|2022-04-05 08:51:20|54.49|52.09|54.42|52.02|54.49|52.09|54.42|52.02|0
1649148700000|2022-04-05 08:51:40|54.45|52.05|54.34|51.94|54.45|52.05|54.34|51.94|0
1649148710000|2022-04-05 08:51:50|54.38|51.98|54.38|51.98|54.42|52.02|54.38|51.98|0
1649148720000|2022-04-05 08:52:00|54.42|52.02|54.45|52.05|54.49|52.09|54.42|52.02|0
1649148730000|2022-04-05 08:52:10|54.42|52.02|54.49|52.09|54.49|52.09|54.42|52.02|0
1649148740000|2022-04-05 08:52:20|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1649148750000|2022-04-05 08:52:30|54.34|51.94|54.34|51.94|54.34|51.94|54.34|51.94|0
1649148760000|2022-04-05 08:52:40|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1649148770000|2022-04-05 08:52:50|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1649148780000|2022-04-05 08:53:00|54.27|51.87|54.27|51.87|54.27|51.87|54.2|51.8|0
1649148790000|2022-04-05 08:53:10|54.23|51.83|54.27|51.87|54.27|51.87|54.23|51.83|0
1649148820000|2022-04-05 08:53:40|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1649148850000|2022-04-05 08:54:10|54.12|51.72|54.12|51.72|54.16|51.76|54.12|51.72|0
1649148890000|2022-04-05 08:54:50|54.2|51.8|54.12|51.72|54.2|51.8|54.12|51.72|0
1649148900000|2022-04-05 08:55:00|54.08|51.68|54.12|51.72|54.12|51.72|54.08|51.68|0
1649148920000|2022-04-05 08:55:20|54.16|51.76|54.19|51.79|54.19|51.79|54.16|51.76|0
1649148930000|2022-04-05 08:55:30|54.16|51.76|54.12|51.72|54.19|51.79|54.12|51.72|0
1649148940000|2022-04-05 08:55:40|54.19|51.79|54.19|51.79|54.27|51.87|54.19|51.79|0
1649148950000|2022-04-05 08:55:50|54.27|51.87|54.19|51.79|54.27|51.87|54.19|51.79|0
1649148970000|2022-04-05 08:56:10|54.12|51.72|54.19|51.79|54.19|51.79|54.12|51.72|0
1649148980000|2022-04-05 08:56:20|54.12|51.72|54.19|51.79|54.19|51.79|54.12|51.72|0
1649148990000|2022-04-05 08:56:30|54.12|51.72|54.12|51.72|54.12|51.72|54.12|51.72|0
1649149000000|2022-04-05 08:56:40|54.19|51.79|54.12|51.72|54.19|51.79|54.12|51.72|0
1649149010000|2022-04-05 08:56:50|54.05|51.65|54.05|51.65|54.05|51.65|54.05|51.65|0
1649149020000|2022-04-05 08:57:00|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1649149030000|2022-04-05 08:57:10|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1649149050000|2022-04-05 08:57:30|53.75|51.35|53.83|51.43|53.83|51.43|53.75|51.35|0
1649149060000|2022-04-05 08:57:40|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1649149070000|2022-04-05 08:57:50|53.83|51.43|53.61|51.21|53.83|51.43|53.61|51.21|0
1649149080000|2022-04-05 08:58:00|53.68|51.28|53.68|51.28|53.68|51.28|53.61|51.21|0
1649149090000|2022-04-05 08:58:10|53.61|51.21|53.68|51.28|53.68|51.28|53.61|51.21|0
1649149110000|2022-04-05 08:58:30|53.75|51.35|53.75|51.35|53.75|51.35|53.71|51.31|0
1649149120000|2022-04-05 08:58:40|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1649149150000|2022-04-05 08:59:10|53.79|51.39|53.79|51.39|53.79|51.39|53.79|51.39|0
1649149160000|2022-04-05 08:59:20|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1649149200000|2022-04-05 09:00:00|53.75|51.35|53.71|51.31|53.75|51.35|53.68|51.28|0
1649149210000|2022-04-05 09:00:10|53.68|51.28|53.75|51.35|53.75|51.35|53.68|51.28|0
1649149230000|2022-04-05 09:00:30|53.79|51.39|53.75|51.35|53.79|51.39|53.75|51.35|0
1649149240000|2022-04-05 09:00:40|53.79|51.39|53.79|51.39|53.79|51.39|53.79|51.39|0
1649149250000|2022-04-05 09:00:50|53.82|51.42|53.79|51.39|53.82|51.42|53.79|51.39|0
1649149260000|2022-04-05 09:01:00|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1649149270000|2022-04-05 09:01:10|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1649149280000|2022-04-05 09:01:20|53.79|51.39|53.82|51.42|53.82|51.42|53.75|51.35|0
1649149290000|2022-04-05 09:01:30|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1649149310000|2022-04-05 09:01:50|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1649149330000|2022-04-05 09:02:10|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1649149340000|2022-04-05 09:02:20|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1649149350000|2022-04-05 09:02:30|53.9|51.5|53.82|51.42|53.9|51.5|53.82|51.42|0
1649149360000|2022-04-05 09:02:40|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1649149370000|2022-04-05 09:02:50|53.68|51.28|53.68|51.28|53.75|51.35|53.68|51.28|0
1649149380000|2022-04-05 09:03:00|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1649149390000|2022-04-05 09:03:10|53.68|51.28|53.68|51.28|53.68|51.28|53.68|51.28|0
1649149400000|2022-04-05 09:03:20|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1649149410000|2022-04-05 09:03:30|53.57|51.17|53.57|51.17|53.57|51.17|53.57|51.17|0
1649149420000|2022-04-05 09:03:40|53.6|51.2|53.68|51.28|53.68|51.28|53.6|51.2|0
1649149440000|2022-04-05 09:04:00|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1649149450000|2022-04-05 09:04:10|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1649149460000|2022-04-05 09:04:20|53.79|51.39|53.75|51.35|53.79|51.39|53.75|51.35|0
1649149470000|2022-04-05 09:04:30|53.82|51.42|53.79|51.39|53.82|51.42|53.79|51.39|0
1649149480000|2022-04-05 09:04:40|53.82|51.42|53.75|51.35|53.82|51.42|53.75|51.35|0
1649149490000|2022-04-05 09:04:50|53.68|51.28|53.71|51.31|53.71|51.31|53.68|51.28|0
1649149500000|2022-04-05 09:05:00|53.75|51.35|53.78|51.38|53.78|51.38|53.75|51.35|0
1649149510000|2022-04-05 09:05:10|53.75|51.35|53.78|51.38|53.78|51.38|53.75|51.35|0
1649149520000|2022-04-05 09:05:20|53.82|51.42|53.9|51.5|53.9|51.5|53.82|51.42|0
1649149530000|2022-04-05 09:05:30|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1649149540000|2022-04-05 09:05:40|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1649149550000|2022-04-05 09:05:50|53.86|51.46|53.82|51.42|53.86|51.46|53.82|51.42|0
1649149560000|2022-04-05 09:06:00|53.75|51.35|53.82|51.42|53.82|51.42|53.75|51.35|0
1649149570000|2022-04-05 09:06:10|53.9|51.5|53.93|51.53|53.93|51.53|53.9|51.5|0
1649149580000|2022-04-05 09:06:20|53.9|51.5|53.97|51.57|53.97|51.57|53.9|51.5|0
1649149590000|2022-04-05 09:06:30|53.93|51.53|53.97|51.57|53.97|51.57|53.93|51.53|0
1649149600000|2022-04-05 09:06:40|53.9|51.5|53.9|51.5|53.97|51.57|53.9|51.5|0
1649149610000|2022-04-05 09:06:50|53.93|51.53|53.97|51.57|53.97|51.57|53.9|51.5|0
1649149620000|2022-04-05 09:07:00|54|51.6|53.9|51.5|54|51.6|53.9|51.5|0
1649149630000|2022-04-05 09:07:10|53.86|51.46|53.9|51.5|53.9|51.5|53.86|51.46|0
1649149640000|2022-04-05 09:07:20|53.93|51.53|53.97|51.57|53.97|51.57|53.93|51.53|0
1649149650000|2022-04-05 09:07:30|53.93|51.53|53.97|51.57|53.97|51.57|53.93|51.53|0
1649149660000|2022-04-05 09:07:40|53.93|51.53|53.89|51.49|53.97|51.57|53.89|51.49|0
1649149670000|2022-04-05 09:07:50|53.97|51.57|53.82|51.42|53.97|51.57|53.82|51.42|0
1649149680000|2022-04-05 09:08:00|53.89|51.49|53.97|51.57|53.97|51.57|53.89|51.49|0
1649149700000|2022-04-05 09:08:20|53.89|51.49|53.89|51.49|53.89|51.49|53.82|51.42|0
1649149710000|2022-04-05 09:08:30|53.82|51.42|54.04|51.64|54.04|51.64|53.82|51.42|0
1649149720000|2022-04-05 09:08:40|53.97|51.57|54.04|51.64|54.04|51.64|53.97|51.57|0
1649149740000|2022-04-05 09:09:00|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1649149750000|2022-04-05 09:09:10|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1649149780000|2022-04-05 09:09:40|53.97|51.57|53.97|51.57|53.97|51.57|53.89|51.49|0
1649149790000|2022-04-05 09:09:50|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649149810000|2022-04-05 09:10:10|53.93|51.53|53.97|51.57|53.97|51.57|53.93|51.53|0
1649149860000|2022-04-05 09:11:00|54.04|51.64|53.97|51.57|54.04|51.64|53.97|51.57|0
1649149870000|2022-04-05 09:11:10|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649149880000|2022-04-05 09:11:20|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1649149910000|2022-04-05 09:11:50|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649149920000|2022-04-05 09:12:00|53.93|51.53|53.89|51.49|53.93|51.53|53.89|51.49|0
1649149940000|2022-04-05 09:12:20|53.93|51.53|53.97|51.57|53.97|51.57|53.89|51.49|0
1649149950000|2022-04-05 09:12:30|54|51.6|54|51.6|54|51.6|54|51.6|0
1649149960000|2022-04-05 09:12:40|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1649149970000|2022-04-05 09:12:50|54|51.6|53.97|51.57|54|51.6|53.93|51.53|0
1649149980000|2022-04-05 09:13:00|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649149990000|2022-04-05 09:13:10|53.97|51.57|53.89|51.49|53.97|51.57|53.89|51.49|0
1649150010000|2022-04-05 09:13:30|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1649150040000|2022-04-05 09:14:00|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649150070000|2022-04-05 09:14:30|53.82|51.42|53.89|51.49|53.89|51.49|53.82|51.42|0
1649150080000|2022-04-05 09:14:40|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1649150090000|2022-04-05 09:14:50|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1649150120000|2022-04-05 09:15:20|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1649150130000|2022-04-05 09:15:30|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1649150140000|2022-04-05 09:15:40|54.04|51.64|54.04|51.64|54.04|51.64|54|51.6|0
1649150150000|2022-04-05 09:15:50|54|51.6|54|51.6|54|51.6|53.96|51.56|0
1649150160000|2022-04-05 09:16:00|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1649150180000|2022-04-05 09:16:20|53.89|51.49|53.82|51.42|53.89|51.49|53.82|51.42|0
1649150190000|2022-04-05 09:16:30|53.85|51.45|53.78|51.38|53.85|51.45|53.78|51.38|0
1649150200000|2022-04-05 09:16:40|53.74|51.34|53.74|51.34|53.74|51.34|53.67|51.27|0
1649150220000|2022-04-05 09:17:00|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1649150240000|2022-04-05 09:17:20|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1649150250000|2022-04-05 09:17:30|53.67|51.27|53.74|51.34|53.74|51.34|53.67|51.27|0
1649150260000|2022-04-05 09:17:40|53.71|51.31|53.67|51.27|53.71|51.31|53.67|51.27|0
1649150270000|2022-04-05 09:17:50|53.71|51.31|53.74|51.34|53.74|51.34|53.71|51.31|0
1649150280000|2022-04-05 09:18:00|53.82|51.42|53.74|51.34|53.82|51.42|53.71|51.31|0
1649150310000|2022-04-05 09:18:30|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1649150330000|2022-04-05 09:18:50|53.74|51.34|53.78|51.38|53.78|51.38|53.74|51.34|0
1649150340000|2022-04-05 09:19:00|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1649150350000|2022-04-05 09:19:10|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1649150360000|2022-04-05 09:19:20|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1649150370000|2022-04-05 09:19:30|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1649150400000|2022-04-05 09:20:00|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1649150410000|2022-04-05 09:20:10|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649150430000|2022-04-05 09:20:30|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1649150440000|2022-04-05 09:20:40|53.89|51.49|53.82|51.42|53.89|51.49|53.82|51.42|0
1649150450000|2022-04-05 09:20:50|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1649150460000|2022-04-05 09:21:00|53.92|51.52|53.96|51.56|53.96|51.56|53.92|51.52|0
1649150480000|2022-04-05 09:21:20|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649150490000|2022-04-05 09:21:30|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1649150500000|2022-04-05 09:21:40|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649150530000|2022-04-05 09:22:10|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1649150540000|2022-04-05 09:22:20|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649150550000|2022-04-05 09:22:30|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1649150560000|2022-04-05 09:22:40|53.96|51.56|53.89|51.49|53.96|51.56|53.89|51.49|0
1649150580000|2022-04-05 09:23:00|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1649150590000|2022-04-05 09:23:10|53.89|51.49|53.89|51.49|53.89|51.49|53.89|51.49|0
1649150600000|2022-04-05 09:23:20|53.81|51.41|53.67|51.27|53.81|51.41|53.67|51.27|0
1649150610000|2022-04-05 09:23:30|53.74|51.34|53.74|51.34|53.74|51.34|53.7|51.3|0
1649150630000|2022-04-05 09:23:50|53.59|51.19|53.59|51.19|53.59|51.19|53.59|51.19|0
1649150640000|2022-04-05 09:24:00|53.52|51.12|53.45|51.05|53.52|51.12|53.45|51.05|0
1649150650000|2022-04-05 09:24:10|53.38|50.98|53.45|51.05|53.45|51.05|53.38|50.98|0
1649150660000|2022-04-05 09:24:20|53.52|51.12|53.38|50.98|53.52|51.12|53.38|50.98|0
1649150680000|2022-04-05 09:24:40|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1649150690000|2022-04-05 09:24:50|53.41|51.01|53.45|51.05|53.45|51.05|53.41|51.01|0
1649150700000|2022-04-05 09:25:00|53.41|51.01|53.45|51.05|53.45|51.05|53.41|51.01|0
1649150710000|2022-04-05 09:25:10|53.34|50.94|53.37|50.97|53.37|50.97|53.34|50.94|0
1649150720000|2022-04-05 09:25:20|53.45|51.05|53.45|51.05|53.45|51.05|53.37|50.97|0
1649150730000|2022-04-05 09:25:30|53.37|50.97|53.41|51.01|53.41|51.01|53.37|50.97|0
1649150740000|2022-04-05 09:25:40|53.37|50.97|53.41|51.01|53.41|51.01|53.37|50.97|0
1649150750000|2022-04-05 09:25:50|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1649150760000|2022-04-05 09:26:00|53.3|50.9|53.3|50.9|53.3|50.9|53.26|50.86|0
1649150770000|2022-04-05 09:26:10|53.37|50.97|53.37|50.97|53.37|50.97|53.3|50.9|0
1649150780000|2022-04-05 09:26:20|53.3|50.9|53.37|50.97|53.37|50.97|53.3|50.9|0
1649150810000|2022-04-05 09:26:50|53.3|50.9|53.34|50.94|53.34|50.94|53.3|50.9|0
1649150820000|2022-04-05 09:27:00|53.3|50.9|53.3|50.9|53.3|50.9|53.3|50.9|0
1649150830000|2022-04-05 09:27:10|53.23|50.83|53.26|50.86|53.3|50.9|53.23|50.83|0
1649150840000|2022-04-05 09:27:20|53.23|50.83|53.26|50.86|53.26|50.86|53.23|50.83|0
1649150850000|2022-04-05 09:27:30|53.23|50.83|53.16|50.76|53.26|50.86|53.16|50.76|0
1649150860000|2022-04-05 09:27:40|53.08|50.68|52.94|50.54|53.08|50.68|52.94|50.54|0
1649150870000|2022-04-05 09:27:50|53.01|50.61|53.01|50.61|53.08|50.68|53.01|50.61|0
1649150880000|2022-04-05 09:28:00|53.04|50.64|52.87|50.47|53.04|50.64|52.87|50.47|0
1649150890000|2022-04-05 09:28:10|52.94|50.54|52.94|50.54|52.94|50.54|52.87|50.47|0
1649150900000|2022-04-05 09:28:20|52.87|50.47|52.87|50.47|52.87|50.47|52.87|50.47|0
1649150910000|2022-04-05 09:28:30|52.79|50.39|52.79|50.39|52.79|50.39|52.79|50.39|0
1649150920000|2022-04-05 09:28:40|52.72|50.32|52.79|50.39|52.79|50.39|52.72|50.32|0
1649150930000|2022-04-05 09:28:50|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1649150950000|2022-04-05 09:29:10|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1649150960000|2022-04-05 09:29:20|53.01|50.61|53.01|50.61|53.01|50.61|52.97|50.57|0
1649150970000|2022-04-05 09:29:30|52.94|50.54|52.86|50.46|52.94|50.54|52.86|50.46|0
1649150980000|2022-04-05 09:29:40|52.37|49.97|52.44|50.04|52.44|50.04|52.37|49.97|0
1649150990000|2022-04-05 09:29:50|52.47|50.07|53.21|50.81|53.21|50.81|52.47|50.07|0
1649151000000|2022-04-05 09:30:00|53.25|50.85|53.21|50.81|53.25|50.85|53.21|50.81|0
1649151010000|2022-04-05 09:30:10|53.29|50.89|53.32|50.92|53.36|50.96|53.29|50.89|0
1649151020000|2022-04-05 09:30:20|53.36|50.96|53.36|50.96|53.43|51.03|53.36|50.96|0
1649151030000|2022-04-05 09:30:30|53.39|50.99|53.43|51.03|53.43|51.03|53.39|50.99|0
1649151040000|2022-04-05 09:30:40|53.36|50.96|53.36|50.96|53.43|51.03|53.36|50.96|0
1649151060000|2022-04-05 09:31:00|53.43|51.03|53.36|50.96|53.43|51.03|53.36|50.96|0
1649151070000|2022-04-05 09:31:10|53.43|51.03|53.43|51.03|53.43|51.03|53.43|51.03|0
1649151080000|2022-04-05 09:31:20|53.36|50.96|53.36|50.96|53.39|50.99|53.36|50.96|0
1649151100000|2022-04-05 09:31:40|53.32|50.92|53.28|50.88|53.32|50.92|53.28|50.88|0
1649151110000|2022-04-05 09:31:50|53.32|50.92|53.36|50.96|53.36|50.96|53.32|50.92|0
1649151120000|2022-04-05 09:32:00|53.32|50.92|53.36|50.96|53.36|50.96|53.28|50.88|0
1649151130000|2022-04-05 09:32:10|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1649151150000|2022-04-05 09:32:30|53.25|50.85|53.14|50.74|53.25|50.85|53.14|50.74|0
1649151160000|2022-04-05 09:32:40|53.17|50.77|53.21|50.81|53.21|50.81|53.17|50.77|0
1649151170000|2022-04-05 09:32:50|53.28|50.88|53.21|50.81|53.28|50.88|53.21|50.81|0
1649151180000|2022-04-05 09:33:00|53.1|50.7|53.17|50.77|53.17|50.77|53.1|50.7|0
1649151190000|2022-04-05 09:33:10|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1649151200000|2022-04-05 09:33:20|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1649151240000|2022-04-05 09:34:00|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1649151250000|2022-04-05 09:34:10|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1649151260000|2022-04-05 09:34:20|53.17|50.77|53.21|50.81|53.21|50.81|53.14|50.74|0
1649151270000|2022-04-05 09:34:30|53.25|50.85|53.28|50.88|53.28|50.88|53.21|50.81|0
1649151290000|2022-04-05 09:34:50|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1649151300000|2022-04-05 09:35:00|53.24|50.84|53.24|50.84|53.24|50.84|53.24|50.84|0
1649151310000|2022-04-05 09:35:10|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1649151320000|2022-04-05 09:35:20|53.39|50.99|53.36|50.96|53.39|50.99|53.36|50.96|0
1649151350000|2022-04-05 09:35:50|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1649151360000|2022-04-05 09:36:00|53.39|50.99|53.35|50.95|53.39|50.99|53.35|50.95|0
1649151370000|2022-04-05 09:36:10|53.39|50.99|53.35|50.95|53.39|50.99|53.35|50.95|0
1649151380000|2022-04-05 09:36:20|53.39|50.99|53.35|50.95|53.39|50.99|53.35|50.95|0
1649151390000|2022-04-05 09:36:30|53.39|50.99|53.39|50.99|53.39|50.99|53.39|50.99|0
1649151400000|2022-04-05 09:36:40|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1649151410000|2022-04-05 09:36:50|53.43|51.03|53.43|51.03|53.43|51.03|53.43|51.03|0
1649151420000|2022-04-05 09:37:00|53.35|50.95|53.43|51.03|53.43|51.03|53.35|50.95|0
1649151430000|2022-04-05 09:37:10|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1649151440000|2022-04-05 09:37:20|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1649151450000|2022-04-05 09:37:30|53.24|50.84|53.21|50.81|53.24|50.84|53.21|50.81|0
1649151460000|2022-04-05 09:37:40|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1649151470000|2022-04-05 09:37:50|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1649151480000|2022-04-05 09:38:00|52.95|50.55|52.85|50.45|52.95|50.55|52.85|50.45|0
1649151500000|2022-04-05 09:38:20|52.77|50.37|52.85|50.45|52.85|50.45|52.77|50.37|0
1649151510000|2022-04-05 09:38:30|52.77|50.37|52.49|50.09|52.85|50.45|52.49|50.09|0
1649151520000|2022-04-05 09:38:40|52.41|50.01|52.49|50.09|52.49|50.09|52.41|50.01|0
1649151530000|2022-04-05 09:38:50|52.41|50.01|52.49|50.09|52.49|50.09|52.41|50.01|0
1649151540000|2022-04-05 09:39:00|52.41|50.01|52.56|50.16|52.56|50.16|52.41|50.01|0
1649151550000|2022-04-05 09:39:10|52.63|50.23|52.77|50.37|52.77|50.37|52.63|50.23|0
1649151560000|2022-04-05 09:39:20|52.7|50.3|52.7|50.3|52.7|50.3|52.7|50.3|0
1649151570000|2022-04-05 09:39:30|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1649151580000|2022-04-05 09:39:40|52.63|50.23|52.41|50.01|52.63|50.23|52.41|50.01|0
1649151590000|2022-04-05 09:39:50|52.49|50.09|52.41|50.01|52.49|50.09|52.41|50.01|0
1649151600000|2022-04-05 09:40:00|52.49|50.09|52.41|50.01|52.49|50.09|52.41|50.01|0
1649151610000|2022-04-05 09:40:10|52.34|49.94|52.41|50.01|52.41|50.01|52.34|49.94|0
1649151620000|2022-04-05 09:40:20|52.49|50.09|52.41|50.01|52.49|50.09|52.41|50.01|0
1649151630000|2022-04-05 09:40:30|52.34|49.94|52.34|49.94|52.34|49.94|52.34|49.94|0
1649151640000|2022-04-05 09:40:40|52.41|50.01|52.34|49.94|52.41|50.01|52.34|49.94|0
1649151650000|2022-04-05 09:40:50|52.27|49.87|52.34|49.94|52.34|49.94|52.27|49.87|0
1649151660000|2022-04-05 09:41:00|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1649151670000|2022-04-05 09:41:10|52.34|49.94|52.41|50.01|52.41|50.01|52.34|49.94|0
1649151680000|2022-04-05 09:41:20|52.45|50.05|52.48|50.08|52.48|50.08|52.45|50.05|0
1649151690000|2022-04-05 09:41:30|52.41|50.01|52.48|50.08|52.48|50.08|52.41|50.01|0
1649151700000|2022-04-05 09:41:40|52.56|50.16|52.27|49.87|52.56|50.16|52.27|49.87|0
1649151710000|2022-04-05 09:41:50|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649151720000|2022-04-05 09:42:00|52.13|49.73|52.27|49.87|52.27|49.87|52.13|49.73|0
1649151730000|2022-04-05 09:42:10|52.3|49.9|52.34|49.94|52.41|50.01|52.3|49.9|0
1649151740000|2022-04-05 09:42:20|52.3|49.9|52.23|49.83|52.3|49.9|52.23|49.83|0
1649151750000|2022-04-05 09:42:30|52.2|49.8|52.27|49.87|52.27|49.87|52.2|49.8|0
1649151770000|2022-04-05 09:42:50|52.2|49.8|52.27|49.87|52.27|49.87|52.2|49.8|0
1649151780000|2022-04-05 09:43:00|52.34|49.94|52.41|50.01|52.41|50.01|52.34|49.94|0
1649151790000|2022-04-05 09:43:10|52.34|49.94|52.41|50.01|52.41|50.01|52.34|49.94|0
1649151800000|2022-04-05 09:43:20|52.34|49.94|52.41|50.01|52.41|50.01|52.34|49.94|0
1649151820000|2022-04-05 09:43:40|52.37|49.97|52.34|49.94|52.41|50.01|52.34|49.94|0
1649151830000|2022-04-05 09:43:50|52.41|50.01|52.34|49.94|52.41|50.01|52.34|49.94|0
1649151840000|2022-04-05 09:44:00|52.27|49.87|52.34|49.94|52.34|49.94|52.27|49.87|0
1649151850000|2022-04-05 09:44:10|52.41|50.01|52.41|50.01|52.41|50.01|52.41|50.01|0
1649151860000|2022-04-05 09:44:20|52.34|49.94|52.41|50.01|52.41|50.01|52.34|49.94|0
1649151870000|2022-04-05 09:44:30|52.34|49.94|52.37|49.97|52.37|49.97|52.34|49.94|0
1649151880000|2022-04-05 09:44:40|52.34|49.94|52.34|49.94|52.34|49.94|52.34|49.94|0
1649151890000|2022-04-05 09:44:50|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1649151910000|2022-04-05 09:45:10|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649151930000|2022-04-05 09:45:30|52.12|49.72|52.05|49.65|52.2|49.8|52.05|49.65|0
1649151940000|2022-04-05 09:45:40|51.77|49.37|51.77|49.37|51.77|49.37|51.77|49.37|0
1649151950000|2022-04-05 09:45:50|51.7|49.3|51.63|49.23|51.7|49.3|51.63|49.23|0
1649151960000|2022-04-05 09:46:00|51.7|49.3|51.63|49.23|51.7|49.3|51.63|49.23|0
1649151970000|2022-04-05 09:46:10|51.77|49.37|51.7|49.3|51.77|49.37|51.7|49.3|0
1649151980000|2022-04-05 09:46:20|51.77|49.37|51.7|49.3|51.77|49.37|51.7|49.3|0
1649151990000|2022-04-05 09:46:30|51.73|49.33|51.7|49.3|51.77|49.37|51.7|49.3|0
1649152000000|2022-04-05 09:46:40|51.77|49.37|51.73|49.33|51.77|49.37|51.73|49.33|0
1649152010000|2022-04-05 09:46:50|51.7|49.3|51.7|49.3|51.77|49.37|51.7|49.3|0
1649152020000|2022-04-05 09:47:00|51.77|49.37|51.84|49.44|51.84|49.44|51.77|49.37|0
1649152030000|2022-04-05 09:47:10|51.87|49.47|51.84|49.44|51.87|49.47|51.84|49.44|0
1649152050000|2022-04-05 09:47:30|51.91|49.51|51.91|49.51|51.91|49.51|51.91|49.51|0
1649152060000|2022-04-05 09:47:40|51.98|49.58|51.91|49.51|51.98|49.58|51.91|49.51|0
1649152070000|2022-04-05 09:47:50|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1649152080000|2022-04-05 09:48:00|51.77|49.37|51.62|49.22|51.77|49.37|51.55|49.15|0
1649152090000|2022-04-05 09:48:10|51.55|49.15|51.62|49.22|51.62|49.22|51.55|49.15|0
1649152100000|2022-04-05 09:48:20|51.7|49.3|51.62|49.22|51.7|49.3|51.62|49.22|0
1649152120000|2022-04-05 09:48:40|51.7|49.3|51.7|49.3|51.7|49.3|51.7|49.3|0
1649152130000|2022-04-05 09:48:50|51.62|49.22|51.62|49.22|51.62|49.22|51.62|49.22|0
1649152140000|2022-04-05 09:49:00|51.69|49.29|51.69|49.29|51.69|49.29|51.66|49.26|0
1649152150000|2022-04-05 09:49:10|51.73|49.33|51.69|49.29|51.73|49.33|51.69|49.29|0
1649152160000|2022-04-05 09:49:20|51.62|49.22|51.62|49.22|51.62|49.22|51.62|49.22|0
1649152170000|2022-04-05 09:49:30|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1649152180000|2022-04-05 09:49:40|51.62|49.22|51.62|49.22|51.62|49.22|51.55|49.15|0
1649152190000|2022-04-05 09:49:50|51.59|49.19|51.62|49.22|51.62|49.22|51.55|49.15|0
1649152200000|2022-04-05 09:50:00|51.59|49.19|51.62|49.22|51.62|49.22|51.59|49.19|0
1649152210000|2022-04-05 09:50:10|51.59|49.19|51.41|49.01|51.59|49.19|51.41|49.01|0
1649152220000|2022-04-05 09:50:20|51.34|48.94|51.62|49.22|51.62|49.22|51.34|48.94|0
1649152250000|2022-04-05 09:50:50|51.69|49.29|51.77|49.37|51.77|49.37|51.69|49.29|0
1649152260000|2022-04-05 09:51:00|51.84|49.44|51.84|49.44|51.84|49.44|51.77|49.37|0
1649152280000|2022-04-05 09:51:20|51.87|49.47|51.84|49.44|51.87|49.47|51.84|49.44|0
1649152300000|2022-04-05 09:51:40|51.76|49.36|51.69|49.29|51.76|49.36|51.69|49.29|0
1649152320000|2022-04-05 09:52:00|51.76|49.36|51.76|49.36|51.76|49.36|51.69|49.29|0
1649152330000|2022-04-05 09:52:10|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1649152340000|2022-04-05 09:52:20|51.34|48.94|51.34|48.94|51.34|48.94|51.34|48.94|0
1649152350000|2022-04-05 09:52:30|52.73|50.33|52.77|50.37|52.77|50.37|52.73|50.33|0
1649152360000|2022-04-05 09:52:40|52.8|50.4|52.8|50.4|52.84|50.44|52.8|50.4|0
1649152380000|2022-04-05 09:53:00|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1649152390000|2022-04-05 09:53:10|52.95|50.55|52.95|50.55|52.95|50.55|52.95|50.55|0
1649152400000|2022-04-05 09:53:20|52.8|50.4|52.84|50.44|52.84|50.44|52.8|50.4|0
1649152410000|2022-04-05 09:53:30|52.8|50.4|52.73|50.33|52.8|50.4|52.73|50.33|0
1649152430000|2022-04-05 09:53:50|52.8|50.4|52.73|50.33|52.8|50.4|52.73|50.33|0
1649152440000|2022-04-05 09:54:00|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1649152450000|2022-04-05 09:54:10|52.8|50.4|52.73|50.33|52.8|50.4|52.73|50.33|0
1649152460000|2022-04-05 09:54:20|52.8|50.4|52.8|50.4|52.8|50.4|52.8|50.4|0
1649152470000|2022-04-05 09:54:30|52.77|50.37|52.73|50.33|52.77|50.37|52.73|50.33|0
1649152490000|2022-04-05 09:54:50|52.8|50.4|52.8|50.4|52.8|50.4|52.8|50.4|0
1649152500000|2022-04-05 09:55:00|52.73|50.33|52.8|50.4|52.8|50.4|52.73|50.33|0
1649152510000|2022-04-05 09:55:10|52.73|50.33|52.73|50.33|52.73|50.33|52.73|50.33|0
1649152530000|2022-04-05 09:55:30|52.62|50.22|52.66|50.26|52.66|50.26|52.62|50.22|0
1649152540000|2022-04-05 09:55:40|52.62|50.22|52.62|50.22|52.62|50.22|52.62|50.22|0
1649152550000|2022-04-05 09:55:50|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1649152560000|2022-04-05 09:56:00|52.66|50.26|52.66|50.26|52.66|50.26|52.66|50.26|0
1649152570000|2022-04-05 09:56:10|52.59|50.19|52.59|50.19|52.66|50.26|52.59|50.19|0
1649152580000|2022-04-05 09:56:20|52.73|50.33|52.66|50.26|52.73|50.33|52.66|50.26|0
1649152590000|2022-04-05 09:56:30|52.77|50.37|52.87|50.47|52.87|50.47|52.77|50.37|0
1649152600000|2022-04-05 09:56:40|52.8|50.4|52.8|50.4|52.8|50.4|52.8|50.4|0
1649152620000|2022-04-05 09:57:00|52.73|50.33|52.66|50.26|52.73|50.33|52.66|50.26|0
1649152630000|2022-04-05 09:57:10|52.59|50.19|52.59|50.19|52.59|50.19|52.52|50.12|0
1649152640000|2022-04-05 09:57:20|52.66|50.26|52.59|50.19|52.66|50.26|52.59|50.19|0
1649152650000|2022-04-05 09:57:30|52.66|50.26|52.66|50.26|52.66|50.26|52.59|50.19|0
1649152660000|2022-04-05 09:57:40|52.52|50.12|52.44|50.04|52.59|50.19|52.44|50.04|0
1649152670000|2022-04-05 09:57:50|52.52|50.12|52.52|50.12|52.55|50.15|52.52|50.12|0
1649152680000|2022-04-05 09:58:00|52.37|49.97|52.44|50.04|52.44|50.04|52.37|49.97|0
1649152690000|2022-04-05 09:58:10|52.41|50.01|52.44|50.04|52.44|50.04|52.41|50.01|0
1649152700000|2022-04-05 09:58:20|52.37|49.97|52.44|50.04|52.44|50.04|52.37|49.97|0
1649152720000|2022-04-05 09:58:40|52.52|50.12|52.51|50.11|52.52|50.12|52.51|50.11|0
1649152730000|2022-04-05 09:58:50|52.44|50.04|52.37|49.97|52.44|50.04|52.37|49.97|0
1649152750000|2022-04-05 09:59:10|52.41|50.01|52.51|50.11|52.51|50.11|52.41|50.01|0
1649152760000|2022-04-05 09:59:20|52.44|50.04|52.44|50.04|52.48|50.08|52.44|50.04|0
1649152770000|2022-04-05 09:59:30|52.51|50.11|52.51|50.11|52.51|50.11|52.51|50.11|0
1649152790000|2022-04-05 09:59:50|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1649152800000|2022-04-05 10:00:00|52.51|50.11|52.44|50.04|52.51|50.11|52.37|49.97|0
1649152810000|2022-04-05 10:00:10|52.37|49.97|52.44|50.04|52.44|50.04|52.37|49.97|0
1649152820000|2022-04-05 10:00:20|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1649152840000|2022-04-05 10:00:40|52.41|50.01|52.33|49.93|52.41|50.01|52.33|49.93|0
1649152850000|2022-04-05 10:00:50|52.44|50.04|52.44|50.04|52.44|50.04|52.37|49.97|0
1649152860000|2022-04-05 10:01:00|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1649152870000|2022-04-05 10:01:10|52.44|50.04|52.44|50.04|52.44|50.04|52.44|50.04|0
1649152880000|2022-04-05 10:01:20|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1649152890000|2022-04-05 10:01:30|52.41|50.01|52.44|50.04|52.44|50.04|52.41|50.01|0
1649152900000|2022-04-05 10:01:40|52.51|50.11|52.48|50.08|52.51|50.11|52.48|50.08|0
1649152910000|2022-04-05 10:01:50|52.51|50.11|52.58|50.18|52.58|50.18|52.51|50.11|0
1649152920000|2022-04-05 10:02:00|52.66|50.26|52.73|50.33|52.73|50.33|52.66|50.26|0
1649152930000|2022-04-05 10:02:10|52.76|50.36|52.8|50.4|52.8|50.4|52.76|50.36|0
1649152940000|2022-04-05 10:02:20|52.83|50.43|52.87|50.47|52.87|50.47|52.83|50.43|0
1649152950000|2022-04-05 10:02:30|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1649152960000|2022-04-05 10:02:40|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1649152970000|2022-04-05 10:02:50|53.09|50.69|53.05|50.65|53.09|50.69|53.05|50.65|0
1649152980000|2022-04-05 10:03:00|53.09|50.69|53.09|50.69|53.09|50.69|53.05|50.65|0
1649152990000|2022-04-05 10:03:10|53.05|50.65|53.09|50.69|53.09|50.69|53.05|50.65|0
1649153000000|2022-04-05 10:03:20|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1649153010000|2022-04-05 10:03:30|53.09|50.69|53.01|50.61|53.16|50.76|53.01|50.61|0
1649153020000|2022-04-05 10:03:40|53.09|50.69|53.05|50.65|53.09|50.69|53.01|50.61|0
1649153030000|2022-04-05 10:03:50|53.09|50.69|53.05|50.65|53.09|50.69|53.05|50.65|0
1649153040000|2022-04-05 10:04:00|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1649153050000|2022-04-05 10:04:10|52.94|50.54|53.01|50.61|53.01|50.61|52.94|50.54|0
1649153060000|2022-04-05 10:04:20|52.94|50.54|52.94|50.54|52.94|50.54|52.87|50.47|0
1649153090000|2022-04-05 10:04:50|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1649153110000|2022-04-05 10:05:10|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1649153120000|2022-04-05 10:05:20|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1649153130000|2022-04-05 10:05:30|52.94|50.54|52.9|50.5|52.94|50.54|52.87|50.47|0
1649153140000|2022-04-05 10:05:40|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1649153150000|2022-04-05 10:05:50|52.87|50.47|52.9|50.5|52.9|50.5|52.87|50.47|0
1649153160000|2022-04-05 10:06:00|52.94|50.54|52.9|50.5|52.94|50.54|52.9|50.5|0
1649153170000|2022-04-05 10:06:10|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1649153180000|2022-04-05 10:06:20|52.9|50.5|52.94|50.54|52.94|50.54|52.9|50.5|0
1649153190000|2022-04-05 10:06:30|52.9|50.5|52.94|50.54|52.94|50.54|52.9|50.5|0
1649153210000|2022-04-05 10:06:50|52.87|50.47|52.87|50.47|52.94|50.54|52.87|50.47|0
1649153240000|2022-04-05 10:07:20|52.8|50.4|53.01|50.61|53.01|50.61|52.8|50.4|0
1649153250000|2022-04-05 10:07:30|53.05|50.65|53.08|50.68|53.08|50.68|53.05|50.65|0
1649153260000|2022-04-05 10:07:40|53.01|50.61|53.08|50.68|53.08|50.68|53.01|50.61|0
1649153270000|2022-04-05 10:07:50|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1649153280000|2022-04-05 10:08:00|53.08|50.68|53.16|50.76|53.16|50.76|53.05|50.65|0
1649153290000|2022-04-05 10:08:10|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1649153300000|2022-04-05 10:08:20|53.12|50.72|53.16|50.76|53.16|50.76|53.12|50.72|0
1649153310000|2022-04-05 10:08:30|53.12|50.72|53.05|50.65|53.16|50.76|53.05|50.65|0
1649153320000|2022-04-05 10:08:40|53.01|50.61|52.94|50.54|53.01|50.61|52.94|50.54|0
1649153330000|2022-04-05 10:08:50|52.87|50.47|52.8|50.4|52.87|50.47|52.8|50.4|0
1649153340000|2022-04-05 10:09:00|52.72|50.32|52.65|50.25|52.72|50.32|52.65|50.25|0
1649153350000|2022-04-05 10:09:10|52.51|50.11|52.37|49.97|52.51|50.11|52.37|49.97|0
1649153360000|2022-04-05 10:09:20|51.94|49.54|51.8|49.4|51.94|49.54|51.8|49.4|0
1649153370000|2022-04-05 10:09:30|51.94|49.54|52.01|49.61|52.01|49.61|51.94|49.54|0
1649153380000|2022-04-05 10:09:40|52.05|49.65|51.94|49.54|52.15|49.75|51.94|49.54|0
1649153390000|2022-04-05 10:09:50|51.87|49.47|51.94|49.54|51.94|49.54|51.73|49.33|0
1649153400000|2022-04-05 10:10:00|51.87|49.47|51.94|49.54|51.94|49.54|51.87|49.47|0
1649153410000|2022-04-05 10:10:10|52.01|49.61|51.87|49.47|52.01|49.61|51.87|49.47|0
1649153420000|2022-04-05 10:10:20|51.94|49.54|51.87|49.47|51.94|49.54|51.87|49.47|0
1649153430000|2022-04-05 10:10:30|51.94|49.54|52.04|49.64|52.04|49.64|51.94|49.54|0
1649153440000|2022-04-05 10:10:40|52.01|49.61|51.94|49.54|52.01|49.61|51.94|49.54|0
1649153450000|2022-04-05 10:10:50|51.87|49.47|51.87|49.47|51.94|49.54|51.87|49.47|0
1649153460000|2022-04-05 10:11:00|51.9|49.5|52.01|49.61|52.01|49.61|51.9|49.5|0
1649153470000|2022-04-05 10:11:10|52.08|49.68|52.01|49.61|52.08|49.68|52.01|49.61|0
1649153490000|2022-04-05 10:11:30|51.94|49.54|51.87|49.47|51.94|49.54|51.8|49.4|0
1649153500000|2022-04-05 10:11:40|51.94|49.54|51.94|49.54|51.94|49.54|51.87|49.47|0
1649153510000|2022-04-05 10:11:50|51.9|49.5|51.94|49.54|51.94|49.54|51.9|49.5|0
1649153520000|2022-04-05 10:12:00|51.9|49.5|51.87|49.47|51.9|49.5|51.8|49.4|0
1649153530000|2022-04-05 10:12:10|51.8|49.4|51.83|49.43|51.87|49.47|51.8|49.4|0
1649153540000|2022-04-05 10:12:20|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1649153550000|2022-04-05 10:12:30|51.83|49.43|51.73|49.33|51.83|49.43|51.73|49.33|0
1649153570000|2022-04-05 10:12:50|51.66|49.26|51.66|49.26|51.73|49.33|51.66|49.26|0
1649153580000|2022-04-05 10:13:00|51.73|49.33|51.73|49.33|51.8|49.4|51.73|49.33|0
1649153600000|2022-04-05 10:13:20|51.66|49.26|51.73|49.33|51.73|49.33|51.66|49.26|0
1649153610000|2022-04-05 10:13:30|51.66|49.26|51.8|49.4|51.8|49.4|51.66|49.26|0
1649153620000|2022-04-05 10:13:40|51.73|49.33|51.73|49.33|51.73|49.33|51.73|49.33|0
1649153630000|2022-04-05 10:13:50|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1649153640000|2022-04-05 10:14:00|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1649153660000|2022-04-05 10:14:20|51.94|49.54|52.01|49.61|52.01|49.61|51.94|49.54|0
1649153680000|2022-04-05 10:14:40|51.94|49.54|52.01|49.61|52.01|49.61|51.94|49.54|0
1649153690000|2022-04-05 10:14:50|51.97|49.57|51.94|49.54|52.01|49.61|51.94|49.54|0
1649153700000|2022-04-05 10:15:00|52.01|49.61|52.01|49.61|52.01|49.61|51.87|49.47|0
1649153710000|2022-04-05 10:15:10|52.08|49.68|51.94|49.54|52.08|49.68|51.9|49.5|0
1649153720000|2022-04-05 10:15:20|51.87|49.47|52.08|49.68|52.08|49.68|51.87|49.47|0
1649153730000|2022-04-05 10:15:30|52.15|49.75|52.08|49.68|52.15|49.75|52.08|49.68|0
1649153740000|2022-04-05 10:15:40|52.15|49.75|52.15|49.75|52.15|49.75|52.08|49.68|0
1649153750000|2022-04-05 10:15:50|52.18|49.78|52.18|49.78|52.18|49.78|52.18|49.78|0
1649153760000|2022-04-05 10:16:00|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1649153770000|2022-04-05 10:16:10|52.18|49.78|52.15|49.75|52.22|49.82|52.15|49.75|0
1649153790000|2022-04-05 10:16:30|52.08|49.68|52.11|49.71|52.15|49.75|52.08|49.68|0
1649153800000|2022-04-05 10:16:40|52.15|49.75|52.22|49.82|52.22|49.82|52.15|49.75|0
1649153810000|2022-04-05 10:16:50|52.15|49.75|52.29|49.89|52.29|49.89|52.15|49.75|0
1649153820000|2022-04-05 10:17:00|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1649153830000|2022-04-05 10:17:10|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1649153840000|2022-04-05 10:17:20|52.22|49.82|52.29|49.89|52.29|49.89|52.22|49.82|0
1649153850000|2022-04-05 10:17:30|52.22|49.82|52.25|49.85|52.25|49.85|52.22|49.82|0
1649153860000|2022-04-05 10:17:40|52.29|49.89|52.36|49.96|52.36|49.96|52.29|49.89|0
1649153870000|2022-04-05 10:17:50|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649153880000|2022-04-05 10:18:00|52.33|49.93|52.29|49.89|52.33|49.93|52.29|49.89|0
1649153890000|2022-04-05 10:18:10|52.36|49.96|52.29|49.89|52.36|49.96|52.29|49.89|0
1649153920000|2022-04-05 10:18:40|52.36|49.96|52.36|49.96|52.36|49.96|52.33|49.93|0
1649153930000|2022-04-05 10:18:50|52.33|49.93|52.29|49.89|52.33|49.93|52.29|49.89|0
1649153940000|2022-04-05 10:19:00|52.15|49.75|52.29|49.89|52.29|49.89|52.15|49.75|0
1649153960000|2022-04-05 10:19:20|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1649153970000|2022-04-05 10:19:30|52.43|50.03|52.43|50.03|52.43|50.03|52.43|50.03|0
1649153980000|2022-04-05 10:19:40|52.36|49.96|52.43|50.03|52.43|50.03|52.36|49.96|0
1649153990000|2022-04-05 10:19:50|52.36|49.96|52.43|50.03|52.43|50.03|52.36|49.96|0
1649154000000|2022-04-05 10:20:00|52.4|50|52.43|50.03|52.43|50.03|52.4|50|0
1649154010000|2022-04-05 10:20:10|52.47|50.07|52.36|49.96|52.5|50.1|52.36|49.96|0
1649154040000|2022-04-05 10:20:40|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649154050000|2022-04-05 10:20:50|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1649154060000|2022-04-05 10:21:00|52.15|49.75|52.01|49.61|52.15|49.75|52.01|49.61|0
1649154070000|2022-04-05 10:21:10|51.93|49.53|51.97|49.57|51.97|49.57|51.86|49.46|0
1649154080000|2022-04-05 10:21:20|52.01|49.61|51.93|49.53|52.01|49.61|51.93|49.53|0
1649154090000|2022-04-05 10:21:30|51.9|49.5|51.93|49.53|51.93|49.53|51.86|49.46|0
1649154100000|2022-04-05 10:21:40|51.86|49.46|51.86|49.46|51.86|49.46|51.86|49.46|0
1649154110000|2022-04-05 10:21:50|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1649154120000|2022-04-05 10:22:00|52.01|49.61|51.93|49.53|52.01|49.61|51.86|49.46|0
1649154130000|2022-04-05 10:22:10|51.86|49.46|51.86|49.46|51.86|49.46|51.86|49.46|0
1649154140000|2022-04-05 10:22:20|51.93|49.53|51.79|49.39|51.93|49.53|51.79|49.39|0
1649154150000|2022-04-05 10:22:30|51.86|49.46|51.86|49.46|51.86|49.46|51.79|49.39|0
1649154160000|2022-04-05 10:22:40|51.9|49.5|51.79|49.39|51.9|49.5|51.79|49.39|0
1649154170000|2022-04-05 10:22:50|51.83|49.43|51.79|49.39|51.83|49.43|51.79|49.39|0
1649154180000|2022-04-05 10:23:00|51.72|49.32|51.65|49.25|51.72|49.32|51.65|49.25|0
1649154190000|2022-04-05 10:23:10|51.44|49.04|51.37|48.97|51.44|49.04|51.37|48.97|0
1649154200000|2022-04-05 10:23:20|51.44|49.04|51.51|49.11|51.51|49.11|51.44|49.04|0
1649154210000|2022-04-05 10:23:30|51.54|49.14|51.51|49.11|51.54|49.14|51.51|49.11|0
1649154230000|2022-04-05 10:23:50|51.58|49.18|51.51|49.11|51.58|49.18|51.51|49.11|0
1649154240000|2022-04-05 10:24:00|51.37|48.97|51.33|48.93|51.37|48.97|51.3|48.9|0
1649154250000|2022-04-05 10:24:10|51.37|48.97|51.3|48.9|51.37|48.97|51.3|48.9|0
1649154260000|2022-04-05 10:24:20|51.26|48.86|51.23|48.83|51.3|48.9|51.23|48.83|0
1649154280000|2022-04-05 10:24:40|51.19|48.79|51.16|48.76|51.23|48.83|51.16|48.76|0
1649154290000|2022-04-05 10:24:50|51.19|48.79|51.37|48.97|51.37|48.97|51.19|48.79|0
1649154300000|2022-04-05 10:25:00|51.51|49.11|51.54|49.14|51.54|49.14|51.51|49.11|0
1649154310000|2022-04-05 10:25:10|51.51|49.11|51.44|49.04|51.51|49.11|51.4|49|0
1649154320000|2022-04-05 10:25:20|51.4|49|51.44|49.04|51.44|49.04|51.37|48.97|0
1649154330000|2022-04-05 10:25:30|51.37|48.97|51.3|48.9|51.37|48.97|51.3|48.9|0
1649154340000|2022-04-05 10:25:40|51.44|49.04|51.44|49.04|51.51|49.11|51.44|49.04|0
1649154350000|2022-04-05 10:25:50|51.47|49.07|51.51|49.11|51.51|49.11|51.47|49.07|0
1649154360000|2022-04-05 10:26:00|51.58|49.18|51.65|49.25|51.65|49.25|51.58|49.18|0
1649154370000|2022-04-05 10:26:10|51.51|49.11|51.44|49.04|51.51|49.11|51.44|49.04|0
1649154380000|2022-04-05 10:26:20|51.47|49.07|51.37|48.97|51.47|49.07|51.37|48.97|0
1649154390000|2022-04-05 10:26:30|51.44|49.04|51.4|49|51.44|49.04|51.4|49|0
1649154400000|2022-04-05 10:26:40|51.37|48.97|51.37|48.97|51.44|49.04|51.37|48.97|0
1649154410000|2022-04-05 10:26:50|51.4|49|51.44|49.04|51.44|49.04|51.4|49|0
1649154420000|2022-04-05 10:27:00|51.51|49.11|51.51|49.11|51.51|49.11|51.51|49.11|0
1649154430000|2022-04-05 10:27:10|51.65|49.25|51.65|49.25|51.65|49.25|51.65|49.25|0
1649154440000|2022-04-05 10:27:20|51.61|49.21|51.58|49.18|51.61|49.21|51.58|49.18|0
1649154450000|2022-04-05 10:27:30|51.51|49.11|51.44|49.04|51.51|49.11|51.44|49.04|0
1649154470000|2022-04-05 10:27:50|51.37|48.97|51.3|48.9|51.37|48.97|51.3|48.9|0
1649154480000|2022-04-05 10:28:00|51.26|48.86|51.44|49.04|51.44|49.04|51.26|48.86|0
1649154490000|2022-04-05 10:28:10|51.37|48.97|51.37|48.97|51.37|48.97|51.33|48.93|0
1649154500000|2022-04-05 10:28:20|51.33|48.93|51.51|49.11|51.51|49.11|51.33|48.93|0
1649154530000|2022-04-05 10:28:50|51.44|49.04|51.51|49.11|51.51|49.11|51.44|49.04|0
1649154540000|2022-04-05 10:29:00|51.58|49.18|51.58|49.18|51.61|49.21|51.58|49.18|0
1649154550000|2022-04-05 10:29:10|51.65|49.25|51.68|49.28|51.68|49.28|51.65|49.25|0
1649154560000|2022-04-05 10:29:20|51.72|49.32|51.72|49.32|51.72|49.32|51.68|49.28|0
1649154570000|2022-04-05 10:29:30|51.65|49.25|51.72|49.32|51.72|49.32|51.65|49.25|0
1649154580000|2022-04-05 10:29:40|51.68|49.28|51.72|49.32|51.72|49.32|51.68|49.28|0
1649154590000|2022-04-05 10:29:50|51.65|49.25|51.65|49.25|51.65|49.25|51.65|49.25|0
1649154600000|2022-04-05 10:30:00|51.68|49.28|51.72|49.32|51.72|49.32|51.68|49.28|0
1649154610000|2022-04-05 10:30:10|51.86|49.46|51.86|49.46|51.86|49.46|51.86|49.46|0
1649154620000|2022-04-05 10:30:20|51.79|49.39|51.79|49.39|51.79|49.39|51.79|49.39|0
1649154630000|2022-04-05 10:30:30|51.86|49.46|51.86|49.46|51.86|49.46|51.86|49.46|0
1649154640000|2022-04-05 10:30:40|51.79|49.39|51.86|49.46|51.86|49.46|51.79|49.39|0
1649154650000|2022-04-05 10:30:50|51.79|49.39|51.86|49.46|51.86|49.46|51.79|49.39|0
1649154660000|2022-04-05 10:31:00|51.93|49.53|52|49.6|52|49.6|51.93|49.53|0
1649154670000|2022-04-05 10:31:10|52.07|49.67|52.14|49.74|52.14|49.74|52.07|49.67|0
1649154680000|2022-04-05 10:31:20|52.11|49.71|52|49.6|52.11|49.71|52|49.6|0
1649154690000|2022-04-05 10:31:30|52.07|49.67|51.89|49.49|52.07|49.67|51.89|49.49|0
1649154700000|2022-04-05 10:31:40|51.86|49.46|51.93|49.53|51.93|49.53|51.86|49.46|0
1649154710000|2022-04-05 10:31:50|51.86|49.46|51.93|49.53|51.93|49.53|51.86|49.46|0
1649154720000|2022-04-05 10:32:00|51.89|49.49|51.79|49.39|51.89|49.49|51.79|49.39|0
1649154730000|2022-04-05 10:32:10|51.72|49.32|51.65|49.25|51.72|49.32|51.65|49.25|0
1649154740000|2022-04-05 10:32:20|51.72|49.32|51.58|49.18|51.72|49.32|51.58|49.18|0
1649154750000|2022-04-05 10:32:30|51.61|49.21|51.29|48.89|51.65|49.25|51.29|48.89|0
1649154760000|2022-04-05 10:32:40|51.26|48.86|51.19|48.79|51.26|48.86|51.19|48.79|0
1649154770000|2022-04-05 10:32:50|51.26|48.86|51.22|48.82|51.26|48.86|51.19|48.79|0
1649154780000|2022-04-05 10:33:00|51.26|48.86|51.4|49|51.4|49|51.22|48.82|0
1649154790000|2022-04-05 10:33:10|51.47|49.07|51.4|49|51.47|49.07|51.4|49|0
1649154800000|2022-04-05 10:33:20|51.47|49.07|51.4|49|51.47|49.07|51.33|48.93|0
1649154810000|2022-04-05 10:33:30|51.47|49.07|51.57|49.17|51.57|49.17|51.47|49.07|0
1649154820000|2022-04-05 10:33:40|51.54|49.14|51.54|49.14|51.54|49.14|51.54|49.14|0
1649154830000|2022-04-05 10:33:50|51.57|49.17|51.57|49.17|51.57|49.17|51.57|49.17|0
1649154840000|2022-04-05 10:34:00|51.54|49.14|51.57|49.17|51.57|49.17|51.54|49.14|0
1649154850000|2022-04-05 10:34:10|51.54|49.14|51.54|49.14|51.57|49.17|51.54|49.14|0
1649154860000|2022-04-05 10:34:20|51.5|49.1|51.26|48.86|51.5|49.1|51.26|48.86|0
1649154870000|2022-04-05 10:34:30|51.19|48.79|51.19|48.79|51.26|48.86|51.19|48.79|0
1649154880000|2022-04-05 10:34:40|51.15|48.75|50.98|48.58|51.19|48.79|50.98|48.58|0
1649154890000|2022-04-05 10:34:50|50.91|48.51|50.97|48.57|50.97|48.57|50.9|48.5|0
1649154900000|2022-04-05 10:35:00|51.05|48.65|50.9|48.5|51.05|48.65|50.9|48.5|0
1649154910000|2022-04-05 10:35:10|50.94|48.54|50.9|48.5|50.94|48.54|50.83|48.43|0
1649154920000|2022-04-05 10:35:20|50.87|48.47|50.83|48.43|50.9|48.5|50.83|48.43|0
1649154930000|2022-04-05 10:35:30|50.8|48.4|50.76|48.36|50.83|48.43|50.76|48.36|0
1649154940000|2022-04-05 10:35:40|50.8|48.4|50.8|48.4|50.83|48.43|50.76|48.36|0
1649154950000|2022-04-05 10:35:50|50.73|48.33|50.76|48.36|50.76|48.36|50.69|48.29|0
1649154960000|2022-04-05 10:36:00|50.83|48.43|50.8|48.4|50.83|48.43|50.76|48.36|0
1649154970000|2022-04-05 10:36:10|50.83|48.43|50.76|48.36|50.83|48.43|50.76|48.36|0
1649154990000|2022-04-05 10:36:30|50.69|48.29|50.73|48.33|50.76|48.36|50.69|48.29|0
1649155000000|2022-04-05 10:36:40|50.69|48.29|50.69|48.29|50.76|48.36|50.69|48.29|0
1649155010000|2022-04-05 10:36:50|50.76|48.36|50.76|48.36|50.76|48.36|50.76|48.36|0
1649155030000|2022-04-05 10:37:10|50.69|48.29|50.69|48.29|50.69|48.29|50.69|48.29|0
1649155050000|2022-04-05 10:37:30|50.97|48.57|50.97|48.57|50.97|48.57|50.9|48.5|0
1649155060000|2022-04-05 10:37:40|51.04|48.64|51.11|48.71|51.11|48.71|51.04|48.64|0
1649155070000|2022-04-05 10:37:50|51.04|48.64|51.04|48.64|51.04|48.64|50.97|48.57|0
1649155080000|2022-04-05 10:38:00|50.97|48.57|51.11|48.71|51.18|48.78|50.97|48.57|0
1649155090000|2022-04-05 10:38:10|51.15|48.75|51.11|48.71|51.15|48.75|51.11|48.71|0
1649155100000|2022-04-05 10:38:20|51.15|48.75|51.11|48.71|51.15|48.75|51.11|48.71|0
1649155110000|2022-04-05 10:38:30|51.04|48.64|50.97|48.57|51.04|48.64|50.97|48.57|0
1649155120000|2022-04-05 10:38:40|51.04|48.64|50.97|48.57|51.04|48.64|50.97|48.57|0
1649155130000|2022-04-05 10:38:50|51.04|48.64|50.9|48.5|51.04|48.64|50.9|48.5|0
1649155140000|2022-04-05 10:39:00|50.83|48.43|50.76|48.36|50.83|48.43|50.76|48.36|0
1649155150000|2022-04-05 10:39:10|50.73|48.33|50.8|48.4|50.83|48.43|50.73|48.33|0
1649155160000|2022-04-05 10:39:20|50.83|48.43|50.94|48.54|50.94|48.54|50.83|48.43|0
1649155170000|2022-04-05 10:39:30|50.97|48.57|50.97|48.57|50.97|48.57|50.9|48.5|0
1649155180000|2022-04-05 10:39:40|50.94|48.54|50.9|48.5|50.94|48.54|50.9|48.5|0
1649155190000|2022-04-05 10:39:50|50.97|48.57|50.97|48.57|50.97|48.57|50.97|48.57|0
1649155200000|2022-04-05 10:40:00|50.9|48.5|50.9|48.5|50.9|48.5|50.9|48.5|0
1649155210000|2022-04-05 10:40:10|50.97|48.57|50.97|48.57|50.97|48.57|50.97|48.57|0
1649155230000|2022-04-05 10:40:30|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1649155240000|2022-04-05 10:40:40|51.01|48.61|51.04|48.64|51.04|48.64|51.01|48.61|0
1649155250000|2022-04-05 10:40:50|51.08|48.68|51.11|48.71|51.11|48.71|51.08|48.68|0
1649155260000|2022-04-05 10:41:00|51.15|48.75|51.15|48.75|51.15|48.75|51.11|48.71|0
1649155270000|2022-04-05 10:41:10|51.08|48.68|51.11|48.71|51.11|48.71|51.08|48.68|0
1649155290000|2022-04-05 10:41:30|51.18|48.78|51.11|48.71|51.18|48.78|51.11|48.71|0
1649155310000|2022-04-05 10:41:50|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1649155320000|2022-04-05 10:42:00|51.25|48.85|51.25|48.85|51.25|48.85|51.22|48.82|0
1649155330000|2022-04-05 10:42:10|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1649155360000|2022-04-05 10:42:40|51.36|48.96|51.39|48.99|51.46|49.06|51.32|48.92|0
1649155370000|2022-04-05 10:42:50|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1649155380000|2022-04-05 10:43:00|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1649155390000|2022-04-05 10:43:10|51.32|48.92|51.39|48.99|51.39|48.99|51.32|48.92|0
1649155400000|2022-04-05 10:43:20|51.43|49.03|51.39|48.99|51.46|49.06|51.39|48.99|0
1649155410000|2022-04-05 10:43:30|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1649155420000|2022-04-05 10:43:40|51.29|48.89|51.32|48.92|51.32|48.92|51.25|48.85|0
1649155430000|2022-04-05 10:43:50|51.39|48.99|51.32|48.92|51.39|48.99|51.32|48.92|0
1649155440000|2022-04-05 10:44:00|51.36|48.96|51.32|48.92|51.39|48.99|51.32|48.92|0
1649155450000|2022-04-05 10:44:10|51.39|48.99|51.32|48.92|51.39|48.99|51.32|48.92|0
1649155460000|2022-04-05 10:44:20|51.39|48.99|51.32|48.92|51.39|48.99|51.32|48.92|0
1649155470000|2022-04-05 10:44:30|51.36|48.96|51.39|48.99|51.39|48.99|51.36|48.96|0
1649155480000|2022-04-05 10:44:40|51.46|49.06|51.46|49.06|51.46|49.06|51.39|48.99|0
1649155500000|2022-04-05 10:45:00|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1649155510000|2022-04-05 10:45:10|51.46|49.06|51.46|49.06|51.46|49.06|51.39|48.99|0
1649155520000|2022-04-05 10:45:20|51.43|49.03|51.39|48.99|51.43|49.03|51.39|48.99|0
1649155530000|2022-04-05 10:45:30|51.46|49.06|51.53|49.13|51.53|49.13|51.46|49.06|0
1649155540000|2022-04-05 10:45:40|51.46|49.06|51.11|48.71|51.46|49.06|51.11|48.71|0
1649155560000|2022-04-05 10:46:00|51.18|48.78|51.11|48.71|51.18|48.78|51.11|48.71|0
1649155570000|2022-04-05 10:46:10|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1649155580000|2022-04-05 10:46:20|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1649155590000|2022-04-05 10:46:30|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1649155600000|2022-04-05 10:46:40|51.32|48.92|51.25|48.85|51.32|48.92|51.25|48.85|0
1649155610000|2022-04-05 10:46:50|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1649155620000|2022-04-05 10:47:00|51.35|48.95|51.39|48.99|51.39|48.99|51.35|48.95|0
1649155630000|2022-04-05 10:47:10|51.28|48.88|51.32|48.92|51.32|48.92|51.28|48.88|0
1649155650000|2022-04-05 10:47:30|51.28|48.88|51.32|48.92|51.32|48.92|51.28|48.88|0
1649155660000|2022-04-05 10:47:40|51.39|48.99|51.35|48.95|51.39|48.99|51.35|48.95|0
1649155670000|2022-04-05 10:47:50|51.32|48.92|51.32|48.92|51.39|48.99|51.32|48.92|0
1649155680000|2022-04-05 10:48:00|51.39|48.99|51.32|48.92|51.39|48.99|51.32|48.92|0
1649155690000|2022-04-05 10:48:10|51.28|48.88|51.32|48.92|51.32|48.92|51.28|48.88|0
1649155700000|2022-04-05 10:48:20|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1649155720000|2022-04-05 10:48:40|51.46|49.06|51.46|49.06|51.46|49.06|51.42|49.02|0
1649155730000|2022-04-05 10:48:50|51.53|49.13|51.46|49.06|51.53|49.13|51.46|49.06|0
1649155740000|2022-04-05 10:49:00|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1649155760000|2022-04-05 10:49:20|51.49|49.09|51.53|49.13|51.53|49.13|51.49|49.09|0
1649155770000|2022-04-05 10:49:30|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1649155780000|2022-04-05 10:49:40|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1649155800000|2022-04-05 10:50:00|51.39|48.99|51.46|49.06|51.46|49.06|51.39|48.99|0
1649155810000|2022-04-05 10:50:10|51.35|48.95|51.53|49.13|51.53|49.13|51.35|48.95|0
1649155840000|2022-04-05 10:50:40|51.46|49.06|51.46|49.06|51.46|49.06|51.46|49.06|0
1649155850000|2022-04-05 10:50:50|51.49|49.09|51.53|49.13|51.53|49.13|51.49|49.09|0
1649155860000|2022-04-05 10:51:00|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1649155870000|2022-04-05 10:51:10|51.71|49.31|51.74|49.34|51.74|49.34|51.67|49.27|0
1649155880000|2022-04-05 10:51:20|51.71|49.31|51.74|49.34|51.74|49.34|51.71|49.31|0
1649155890000|2022-04-05 10:51:30|51.81|49.41|51.81|49.41|51.81|49.41|51.81|49.41|0
1649155900000|2022-04-05 10:51:40|51.74|49.34|51.74|49.34|51.74|49.34|51.74|49.34|0
1649155910000|2022-04-05 10:51:50|51.81|49.41|51.78|49.38|51.81|49.41|51.74|49.34|0
1649155920000|2022-04-05 10:52:00|51.74|49.34|51.81|49.41|51.81|49.41|51.74|49.34|0
1649155930000|2022-04-05 10:52:10|51.85|49.45|51.88|49.48|51.88|49.48|51.81|49.41|0
1649155940000|2022-04-05 10:52:20|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649155950000|2022-04-05 10:52:30|52.03|49.63|52.03|49.63|52.03|49.63|52.03|49.63|0
1649155970000|2022-04-05 10:52:50|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1649155980000|2022-04-05 10:53:00|52.03|49.63|52.1|49.7|52.1|49.7|52.03|49.63|0
1649155990000|2022-04-05 10:53:10|52.17|49.77|52.1|49.7|52.17|49.77|52.1|49.7|0
1649156000000|2022-04-05 10:53:20|52.02|49.62|52.1|49.7|52.1|49.7|52.02|49.62|0
1649156010000|2022-04-05 10:53:30|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1649156030000|2022-04-05 10:53:50|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649156050000|2022-04-05 10:54:10|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1649156060000|2022-04-05 10:54:20|52.1|49.7|52.06|49.66|52.1|49.7|52.02|49.62|0
1649156070000|2022-04-05 10:54:30|52.02|49.62|52.02|49.62|52.1|49.7|52.02|49.62|0
1649156080000|2022-04-05 10:54:40|51.99|49.59|52.02|49.62|52.02|49.62|51.99|49.59|0
1649156100000|2022-04-05 10:55:00|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649156110000|2022-04-05 10:55:10|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1649156130000|2022-04-05 10:55:30|51.84|49.44|51.88|49.48|51.88|49.48|51.84|49.44|0
1649156140000|2022-04-05 10:55:40|51.92|49.52|51.95|49.55|51.95|49.55|51.92|49.52|0
1649156150000|2022-04-05 10:55:50|51.99|49.59|51.95|49.55|51.99|49.59|51.95|49.55|0
1649156160000|2022-04-05 10:56:00|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1649156170000|2022-04-05 10:56:10|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649156180000|2022-04-05 10:56:20|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1649156190000|2022-04-05 10:56:30|51.84|49.44|51.81|49.41|51.84|49.44|51.81|49.41|0
1649156200000|2022-04-05 10:56:40|51.88|49.48|51.84|49.44|51.88|49.48|51.81|49.41|0
1649156210000|2022-04-05 10:56:50|51.88|49.48|51.81|49.41|51.88|49.48|51.81|49.41|0
1649156220000|2022-04-05 10:57:00|51.88|49.48|51.88|49.48|51.88|49.48|51.81|49.41|0
1649156240000|2022-04-05 10:57:20|51.95|49.55|51.91|49.51|51.95|49.55|51.91|49.51|0
1649156250000|2022-04-05 10:57:30|51.95|49.55|51.95|49.55|51.95|49.55|51.88|49.48|0
1649156260000|2022-04-05 10:57:40|51.91|49.51|51.95|49.55|51.95|49.55|51.91|49.51|0
1649156270000|2022-04-05 10:57:50|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1649156280000|2022-04-05 10:58:00|51.99|49.59|51.95|49.55|51.99|49.59|51.95|49.55|0
1649156290000|2022-04-05 10:58:10|51.99|49.59|52.02|49.62|52.02|49.62|51.95|49.55|0
1649156300000|2022-04-05 10:58:20|52.09|49.69|52.09|49.69|52.09|49.69|52.02|49.62|0
1649156310000|2022-04-05 10:58:30|52.13|49.73|52.16|49.76|52.16|49.76|52.13|49.73|0
1649156340000|2022-04-05 10:59:00|52.2|49.8|52.16|49.76|52.2|49.8|52.16|49.76|0
1649156350000|2022-04-05 10:59:10|52.09|49.69|52.09|49.69|52.09|49.69|52.09|49.69|0
1649156360000|2022-04-05 10:59:20|52.13|49.73|52.09|49.69|52.13|49.73|52.09|49.69|0
1649156370000|2022-04-05 10:59:30|52.02|49.62|51.95|49.55|52.02|49.62|51.95|49.55|0
1649156380000|2022-04-05 10:59:40|52.02|49.62|51.95|49.55|52.02|49.62|51.95|49.55|0
1649156390000|2022-04-05 10:59:50|52.02|49.62|52.09|49.69|52.09|49.69|52.02|49.62|0
1649156400000|2022-04-05 11:00:00|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1649156410000|2022-04-05 11:00:10|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649156420000|2022-04-05 11:00:20|52.02|49.62|52.09|49.69|52.09|49.69|52.02|49.62|0
1649156440000|2022-04-05 11:00:40|52.16|49.76|52.09|49.69|52.16|49.76|52.09|49.69|0
1649156450000|2022-04-05 11:00:50|52.16|49.76|52.09|49.69|52.16|49.76|52.09|49.69|0
1649156460000|2022-04-05 11:01:00|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1649156480000|2022-04-05 11:01:20|51.95|49.55|52.02|49.62|52.02|49.62|51.95|49.55|0
1649156490000|2022-04-05 11:01:30|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649156500000|2022-04-05 11:01:40|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1649156510000|2022-04-05 11:01:50|51.95|49.55|51.88|49.48|51.95|49.55|51.88|49.48|0
1649156520000|2022-04-05 11:02:00|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649156530000|2022-04-05 11:02:10|51.88|49.48|52.02|49.62|52.02|49.62|51.88|49.48|0
1649156540000|2022-04-05 11:02:20|52.05|49.65|52.02|49.62|52.05|49.65|52.02|49.62|0
1649156550000|2022-04-05 11:02:30|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649156580000|2022-04-05 11:03:00|51.88|49.48|51.81|49.41|51.88|49.48|51.81|49.41|0
1649156590000|2022-04-05 11:03:10|51.74|49.34|51.74|49.34|51.74|49.34|51.74|49.34|0
1649156600000|2022-04-05 11:03:20|51.77|49.37|51.81|49.41|51.81|49.41|51.77|49.37|0
1649156630000|2022-04-05 11:03:50|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1649156640000|2022-04-05 11:04:00|51.81|49.41|51.81|49.41|51.88|49.48|51.81|49.41|0
1649156660000|2022-04-05 11:04:20|51.88|49.48|51.81|49.41|51.88|49.48|51.81|49.41|0
1649156670000|2022-04-05 11:04:30|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1649156680000|2022-04-05 11:04:40|52.09|49.69|52.05|49.65|52.09|49.69|52.05|49.65|0
1649156690000|2022-04-05 11:04:50|51.88|49.48|51.88|49.48|51.95|49.55|51.88|49.48|0
1649156700000|2022-04-05 11:05:00|51.95|49.55|52.02|49.62|52.02|49.62|51.95|49.55|0
1649156710000|2022-04-05 11:05:10|51.95|49.55|51.95|49.55|51.98|49.58|51.95|49.55|0
1649156720000|2022-04-05 11:05:20|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1649156730000|2022-04-05 11:05:30|51.91|49.51|51.91|49.51|51.95|49.55|51.88|49.48|0
1649156740000|2022-04-05 11:05:40|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1649156750000|2022-04-05 11:05:50|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649156760000|2022-04-05 11:06:00|51.88|49.48|51.73|49.33|51.88|49.48|51.73|49.33|0
1649156770000|2022-04-05 11:06:10|51.77|49.37|51.73|49.33|51.81|49.41|51.73|49.33|0
1649156780000|2022-04-05 11:06:20|51.81|49.41|51.81|49.41|51.81|49.41|51.81|49.41|0
1649156790000|2022-04-05 11:06:30|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1649156800000|2022-04-05 11:06:40|51.84|49.44|51.73|49.33|51.84|49.44|51.73|49.33|0
1649156810000|2022-04-05 11:06:50|51.66|49.26|51.66|49.26|51.66|49.26|51.66|49.26|0
1649156820000|2022-04-05 11:07:00|51.59|49.19|51.52|49.12|51.59|49.19|51.52|49.12|0
1649156830000|2022-04-05 11:07:10|51.59|49.19|51.59|49.19|51.59|49.19|51.59|49.19|0
1649156840000|2022-04-05 11:07:20|51.52|49.12|51.59|49.19|51.59|49.19|51.52|49.12|0
1649156850000|2022-04-05 11:07:30|51.52|49.12|51.45|49.05|51.52|49.12|51.45|49.05|0
1649156860000|2022-04-05 11:07:40|51.52|49.12|51.31|48.91|51.52|49.12|51.31|48.91|0
1649156870000|2022-04-05 11:07:50|51.34|48.94|51.38|48.98|51.38|48.98|51.34|48.94|0
1649156880000|2022-04-05 11:08:00|51.41|49.01|51.45|49.05|51.45|49.05|51.41|49.01|0
1649156890000|2022-04-05 11:08:10|51.52|49.12|51.52|49.12|51.52|49.12|51.52|49.12|0
1649156910000|2022-04-05 11:08:30|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1649156920000|2022-04-05 11:08:40|51.52|49.12|51.52|49.12|51.52|49.12|51.52|49.12|0
1649156940000|2022-04-05 11:09:00|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1649156950000|2022-04-05 11:09:10|51.52|49.12|51.45|49.05|51.52|49.12|51.45|49.05|0
1649156960000|2022-04-05 11:09:20|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1649156980000|2022-04-05 11:09:40|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1649156990000|2022-04-05 11:09:50|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1649157000000|2022-04-05 11:10:00|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1649157020000|2022-04-05 11:10:20|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1649157030000|2022-04-05 11:10:30|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1649157040000|2022-04-05 11:10:40|51.38|48.98|51.38|48.98|51.38|48.98|51.34|48.94|0
1649157050000|2022-04-05 11:10:50|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1649157060000|2022-04-05 11:11:00|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1649157070000|2022-04-05 11:11:10|51.34|48.94|51.31|48.91|51.34|48.94|51.31|48.91|0
1649157090000|2022-04-05 11:11:30|51.24|48.84|51.27|48.87|51.27|48.87|51.24|48.84|0
1649157100000|2022-04-05 11:11:40|51.24|48.84|51.31|48.91|51.34|48.94|51.24|48.84|0
1649157130000|2022-04-05 11:12:10|51.17|48.77|51.24|48.84|51.24|48.84|51.17|48.77|0
1649157140000|2022-04-05 11:12:20|51.2|48.8|51.24|48.84|51.24|48.84|51.2|48.8|0
1649157150000|2022-04-05 11:12:30|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1649157180000|2022-04-05 11:13:00|51.17|48.77|51.17|48.77|51.17|48.77|51.17|48.77|0
1649157190000|2022-04-05 11:13:10|51.1|48.7|51.03|48.63|51.1|48.7|51.03|48.63|0
1649157210000|2022-04-05 11:13:30|51.1|48.7|51.1|48.7|51.1|48.7|51.06|48.66|0
1649157220000|2022-04-05 11:13:40|51.03|48.63|51.03|48.63|51.03|48.63|50.96|48.56|0
1649157240000|2022-04-05 11:14:00|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1649157250000|2022-04-05 11:14:10|51.17|48.77|51.34|48.94|51.34|48.94|51.17|48.77|0
1649157260000|2022-04-05 11:14:20|51.38|48.98|51.31|48.91|51.38|48.98|51.24|48.84|0
1649157270000|2022-04-05 11:14:30|51.24|48.84|51.24|48.84|51.31|48.91|51.24|48.84|0
1649157290000|2022-04-05 11:14:50|51.31|48.91|51.31|48.91|51.31|48.91|51.31|48.91|0
1649157300000|2022-04-05 11:15:00|51.24|48.84|51.38|48.98|51.38|48.98|51.24|48.84|0
1649157310000|2022-04-05 11:15:10|51.45|49.05|51.52|49.12|51.52|49.12|51.45|49.05|0
1649157330000|2022-04-05 11:15:30|51.48|49.08|51.52|49.12|51.52|49.12|51.48|49.08|0
1649157340000|2022-04-05 11:15:40|51.48|49.08|51.45|49.05|51.52|49.12|51.45|49.05|0
1649157350000|2022-04-05 11:15:50|51.52|49.12|51.52|49.12|51.52|49.12|51.52|49.12|0
1649157360000|2022-04-05 11:16:00|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1649157370000|2022-04-05 11:16:10|51.38|48.98|51.45|49.05|51.45|49.05|51.38|48.98|0
1649157390000|2022-04-05 11:16:30|51.38|48.98|51.45|49.05|51.45|49.05|51.38|48.98|0
1649157400000|2022-04-05 11:16:40|51.52|49.12|51.52|49.12|51.52|49.12|51.52|49.12|0
1649157420000|2022-04-05 11:17:00|51.45|49.05|51.52|49.12|51.52|49.12|51.45|49.05|0
1649157440000|2022-04-05 11:17:20|51.45|49.05|51.31|48.91|51.45|49.05|51.31|48.91|0
1649157450000|2022-04-05 11:17:30|51.38|48.98|51.31|48.91|51.38|48.98|51.31|48.91|0
1649157490000|2022-04-05 11:18:10|51.38|48.98|51.52|49.12|51.52|49.12|51.38|48.98|0
1649157500000|2022-04-05 11:18:20|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1649157510000|2022-04-05 11:18:30|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1649157520000|2022-04-05 11:18:40|51.52|49.12|51.52|49.12|51.52|49.12|51.48|49.08|0
1649157530000|2022-04-05 11:18:50|51.48|49.08|51.45|49.05|51.48|49.08|51.45|49.05|0
1649157540000|2022-04-05 11:19:00|51.48|49.08|51.52|49.12|51.52|49.12|51.48|49.08|0
1649157550000|2022-04-05 11:19:10|51.48|49.08|51.52|49.12|51.52|49.12|51.45|49.05|0
1649157560000|2022-04-05 11:19:20|51.59|49.19|51.52|49.12|51.59|49.19|51.52|49.12|0
1649157570000|2022-04-05 11:19:30|51.48|49.08|51.41|49.01|51.48|49.08|51.41|49.01|0
1649157580000|2022-04-05 11:19:40|51.52|49.12|51.59|49.19|51.59|49.19|51.52|49.12|0
1649157610000|2022-04-05 11:20:10|51.55|49.15|51.55|49.15|51.55|49.15|51.52|49.12|0
1649157620000|2022-04-05 11:20:20|51.59|49.19|51.52|49.12|51.59|49.19|51.52|49.12|0
1649157630000|2022-04-05 11:20:30|51.59|49.19|51.59|49.19|51.59|49.19|51.59|49.19|0
1649157650000|2022-04-05 11:20:50|51.55|49.15|51.52|49.12|51.59|49.19|51.52|49.12|0
1649157660000|2022-04-05 11:21:00|51.59|49.19|51.66|49.26|51.66|49.26|51.59|49.19|0
1649157670000|2022-04-05 11:21:10|51.73|49.33|51.73|49.33|51.73|49.33|51.73|49.33|0
1649157680000|2022-04-05 11:21:20|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1649157700000|2022-04-05 11:21:40|51.83|49.43|51.8|49.4|51.87|49.47|51.8|49.4|0
1649157710000|2022-04-05 11:21:50|51.87|49.47|51.94|49.54|51.94|49.54|51.87|49.47|0
1649157720000|2022-04-05 11:22:00|51.97|49.57|51.94|49.54|51.97|49.57|51.94|49.54|0
1649157730000|2022-04-05 11:22:10|51.87|49.47|51.87|49.47|51.87|49.47|51.8|49.4|0
1649157740000|2022-04-05 11:22:20|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1649157750000|2022-04-05 11:22:30|51.66|49.26|51.51|49.11|51.66|49.26|51.51|49.11|0
1649157760000|2022-04-05 11:22:40|51.59|49.19|51.59|49.19|51.59|49.19|51.59|49.19|0
1649157780000|2022-04-05 11:23:00|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1649157790000|2022-04-05 11:23:10|51.59|49.19|51.59|49.19|51.59|49.19|51.59|49.19|0
1649157800000|2022-04-05 11:23:20|51.66|49.26|51.59|49.19|51.66|49.26|51.59|49.19|0
1649157820000|2022-04-05 11:23:40|51.51|49.11|51.51|49.11|51.51|49.11|51.51|49.11|0
1649157830000|2022-04-05 11:23:50|51.44|49.04|51.44|49.04|51.44|49.04|51.44|49.04|0
1649157840000|2022-04-05 11:24:00|51.51|49.11|51.51|49.11|51.51|49.11|51.48|49.08|0
1649157850000|2022-04-05 11:24:10|51.44|49.04|51.51|49.11|51.51|49.11|51.44|49.04|0
1649157860000|2022-04-05 11:24:20|51.58|49.18|51.55|49.15|51.58|49.18|51.55|49.15|0
1649157870000|2022-04-05 11:24:30|51.51|49.11|51.55|49.15|51.55|49.15|51.51|49.11|0
1649157880000|2022-04-05 11:24:40|51.51|49.11|51.55|49.15|51.55|49.15|51.51|49.11|0
1649157890000|2022-04-05 11:24:50|51.58|49.18|51.51|49.11|51.58|49.18|51.51|49.11|0
1649157900000|2022-04-05 11:25:00|51.55|49.15|51.58|49.18|51.58|49.18|51.51|49.11|0
1649157910000|2022-04-05 11:25:10|51.51|49.11|51.58|49.18|51.58|49.18|51.51|49.11|0
1649157930000|2022-04-05 11:25:30|51.62|49.22|51.65|49.25|51.65|49.25|51.62|49.22|0
1649157940000|2022-04-05 11:25:40|51.73|49.33|51.73|49.33|51.73|49.33|51.73|49.33|0
1649157950000|2022-04-05 11:25:50|51.8|49.4|51.73|49.33|51.8|49.4|51.73|49.33|0
1649157960000|2022-04-05 11:26:00|51.76|49.36|51.8|49.4|51.8|49.4|51.76|49.36|0
1649157970000|2022-04-05 11:26:10|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1649157980000|2022-04-05 11:26:20|51.94|49.54|51.94|49.54|51.94|49.54|51.94|49.54|0
1649157990000|2022-04-05 11:26:30|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1649158000000|2022-04-05 11:26:40|51.8|49.4|51.87|49.47|51.87|49.47|51.8|49.4|0
1649158060000|2022-04-05 11:27:40|51.8|49.4|51.87|49.47|51.87|49.47|51.8|49.4|0
1649158070000|2022-04-05 11:27:50|51.8|49.4|51.87|49.47|51.87|49.47|51.8|49.4|0
1649158080000|2022-04-05 11:28:00|51.8|49.4|51.87|49.47|51.87|49.47|51.8|49.4|0
1649158120000|2022-04-05 11:28:40|52.01|49.61|52.01|49.61|52.01|49.61|52.01|49.61|0
1649158140000|2022-04-05 11:29:00|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1649158150000|2022-04-05 11:29:10|52.01|49.61|52.08|49.68|52.08|49.68|52.01|49.61|0
1649158160000|2022-04-05 11:29:20|52.01|49.61|52.01|49.61|52.01|49.61|52.01|49.61|0
1649158170000|2022-04-05 11:29:30|52.04|49.64|52.01|49.61|52.04|49.64|52.01|49.61|0
1649158200000|2022-04-05 11:30:00|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1649158210000|2022-04-05 11:30:10|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1649158220000|2022-04-05 11:30:20|52.08|49.68|52.15|49.75|52.15|49.75|52.08|49.68|0
1649158240000|2022-04-05 11:30:40|52.18|49.78|52.15|49.75|52.18|49.78|52.15|49.75|0
1649158250000|2022-04-05 11:30:50|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1649158260000|2022-04-05 11:31:00|52.15|49.75|52.15|49.75|52.15|49.75|52.08|49.68|0
1649158270000|2022-04-05 11:31:10|52.11|49.71|52.08|49.68|52.15|49.75|52.08|49.68|0
1649158280000|2022-04-05 11:31:20|52.15|49.75|52.01|49.61|52.15|49.75|52.01|49.61|0
1649158290000|2022-04-05 11:31:30|51.94|49.54|52.01|49.61|52.01|49.61|51.94|49.54|0
1649158300000|2022-04-05 11:31:40|51.94|49.54|52.01|49.61|52.01|49.61|51.94|49.54|0
1649158320000|2022-04-05 11:32:00|52.08|49.68|52.15|49.75|52.15|49.75|52.08|49.68|0
1649158330000|2022-04-05 11:32:10|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1649158340000|2022-04-05 11:32:20|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1649158350000|2022-04-05 11:32:30|52.11|49.71|52.15|49.75|52.15|49.75|52.11|49.71|0
1649158360000|2022-04-05 11:32:40|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1649158370000|2022-04-05 11:32:50|52.15|49.75|52.15|49.75|52.18|49.78|52.15|49.75|0
1649158390000|2022-04-05 11:33:10|52.11|49.71|52.04|49.64|52.11|49.71|52.01|49.61|0
1649158400000|2022-04-05 11:33:20|52.08|49.68|52.01|49.61|52.08|49.68|52.01|49.61|0
1649158410000|2022-04-05 11:33:30|51.97|49.57|52.01|49.61|52.01|49.61|51.97|49.57|0
1649158440000|2022-04-05 11:34:00|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1649158460000|2022-04-05 11:34:20|51.86|49.46|51.93|49.53|51.93|49.53|51.86|49.46|0
1649158470000|2022-04-05 11:34:30|51.97|49.57|52.01|49.61|52.01|49.61|51.93|49.53|0
1649158480000|2022-04-05 11:34:40|51.97|49.57|51.93|49.53|51.97|49.57|51.93|49.53|0
1649158490000|2022-04-05 11:34:50|52.01|49.61|52.01|49.61|52.01|49.61|52.01|49.61|0
1649158500000|2022-04-05 11:35:00|51.97|49.57|51.86|49.46|51.97|49.57|51.86|49.46|0
1649158510000|2022-04-05 11:35:10|52|49.6|52|49.6|52|49.6|52|49.6|0
1649158530000|2022-04-05 11:35:30|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1649158540000|2022-04-05 11:35:40|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1649158550000|2022-04-05 11:35:50|52.22|49.82|52.22|49.82|52.22|49.82|52.15|49.75|0
1649158560000|2022-04-05 11:36:00|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649158570000|2022-04-05 11:36:10|52.22|49.82|52.29|49.89|52.29|49.89|52.22|49.82|0
1649158600000|2022-04-05 11:36:40|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1649158610000|2022-04-05 11:36:50|52.29|49.89|52.22|49.82|52.29|49.89|52.22|49.82|0
1649158620000|2022-04-05 11:37:00|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649158630000|2022-04-05 11:37:10|52.25|49.85|52.29|49.89|52.29|49.89|52.25|49.85|0
1649158650000|2022-04-05 11:37:30|52.22|49.82|52.29|49.89|52.29|49.89|52.22|49.82|0
1649158660000|2022-04-05 11:37:40|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1649158670000|2022-04-05 11:37:50|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649158680000|2022-04-05 11:38:00|52.22|49.82|52.22|49.82|52.25|49.85|52.22|49.82|0
1649158690000|2022-04-05 11:38:10|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649158720000|2022-04-05 11:38:40|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1649158730000|2022-04-05 11:38:50|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649158750000|2022-04-05 11:39:10|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1649158760000|2022-04-05 11:39:20|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649158770000|2022-04-05 11:39:30|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1649158780000|2022-04-05 11:39:40|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1649158790000|2022-04-05 11:39:50|52.36|49.96|52.43|50.03|52.43|50.03|52.36|49.96|0
1649158800000|2022-04-05 11:40:00|52.5|50.1|52.46|50.06|52.5|50.1|52.43|50.03|0
1649158810000|2022-04-05 11:40:10|52.5|50.1|52.65|50.25|52.65|50.25|52.5|50.1|0
1649158830000|2022-04-05 11:40:30|52.57|50.17|52.5|50.1|52.57|50.17|52.5|50.1|0
1649158840000|2022-04-05 11:40:40|52.57|50.17|52.57|50.17|52.57|50.17|52.54|50.14|0
1649158850000|2022-04-05 11:40:50|52.5|50.1|52.5|50.1|52.5|50.1|52.5|50.1|0
1649158860000|2022-04-05 11:41:00|52.57|50.17|52.57|50.17|52.57|50.17|52.5|50.1|0
1649158880000|2022-04-05 11:41:20|52.5|50.1|52.5|50.1|52.54|50.14|52.5|50.1|0
1649158890000|2022-04-05 11:41:30|52.54|50.14|52.5|50.1|52.54|50.14|52.5|50.1|0
1649158900000|2022-04-05 11:41:40|52.54|50.14|52.57|50.17|52.57|50.17|52.5|50.1|0
1649158930000|2022-04-05 11:42:10|52.64|50.24|52.57|50.17|52.64|50.24|52.57|50.17|0
1649158940000|2022-04-05 11:42:20|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1649158950000|2022-04-05 11:42:30|52.57|50.17|52.72|50.32|52.72|50.32|52.57|50.17|0
1649158960000|2022-04-05 11:42:40|52.64|50.24|52.86|50.46|52.86|50.46|52.64|50.24|0
1649158970000|2022-04-05 11:42:50|52.93|50.53|52.86|50.46|52.93|50.53|52.86|50.46|0
1649158980000|2022-04-05 11:43:00|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1649158990000|2022-04-05 11:43:10|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1649159000000|2022-04-05 11:43:20|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1649159010000|2022-04-05 11:43:30|52.89|50.49|52.86|50.46|52.89|50.49|52.86|50.46|0
1649159030000|2022-04-05 11:43:50|52.79|50.39|52.72|50.32|52.79|50.39|52.72|50.32|0
1649159040000|2022-04-05 11:44:00|52.79|50.39|52.86|50.46|52.86|50.46|52.79|50.39|0
1649159050000|2022-04-05 11:44:10|52.79|50.39|52.93|50.53|52.93|50.53|52.79|50.39|0
1649159060000|2022-04-05 11:44:20|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1649159080000|2022-04-05 11:44:40|52.93|50.53|52.93|50.53|53|50.6|52.93|50.53|0
1649159090000|2022-04-05 11:44:50|53|50.6|52.93|50.53|53|50.6|52.93|50.53|0
1649159120000|2022-04-05 11:45:20|52.86|50.46|52.93|50.53|52.93|50.53|52.86|50.46|0
1649159130000|2022-04-05 11:45:30|53|50.6|53|50.6|53|50.6|52.93|50.53|0
1649159140000|2022-04-05 11:45:40|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1649159150000|2022-04-05 11:45:50|53|50.6|53|50.6|53|50.6|53|50.6|0
1649159160000|2022-04-05 11:46:00|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1649159170000|2022-04-05 11:46:10|52.96|50.56|52.93|50.53|52.96|50.56|52.93|50.53|0
1649159190000|2022-04-05 11:46:30|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1649159200000|2022-04-05 11:46:40|52.79|50.39|52.79|50.39|52.79|50.39|52.79|50.39|0
1649159210000|2022-04-05 11:46:50|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1649159220000|2022-04-05 11:47:00|52.93|50.53|52.86|50.46|52.93|50.53|52.86|50.46|0
1649159230000|2022-04-05 11:47:10|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1649159260000|2022-04-05 11:47:40|53|50.6|53|50.6|53|50.6|53|50.6|0
1649159270000|2022-04-05 11:47:50|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1649159290000|2022-04-05 11:48:10|52.96|50.56|52.86|50.46|52.96|50.56|52.86|50.46|0
1649159300000|2022-04-05 11:48:20|52.79|50.39|52.86|50.46|52.86|50.46|52.79|50.39|0
1649159320000|2022-04-05 11:48:40|52.93|50.53|52.86|50.46|52.93|50.53|52.86|50.46|0
1649159340000|2022-04-05 11:49:00|53|50.6|53|50.6|53|50.6|53|50.6|0
1649159350000|2022-04-05 11:49:10|52.96|50.56|52.93|50.53|52.96|50.56|52.93|50.53|0
1649159360000|2022-04-05 11:49:20|53|50.6|52.93|50.53|53|50.6|52.93|50.53|0
1649159400000|2022-04-05 11:50:00|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1649159420000|2022-04-05 11:50:20|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1649159460000|2022-04-05 11:51:00|52.71|50.31|52.78|50.38|52.78|50.38|52.71|50.31|0
1649159480000|2022-04-05 11:51:20|52.86|50.46|52.93|50.53|52.93|50.53|52.86|50.46|0
1649159490000|2022-04-05 11:51:30|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1649159500000|2022-04-05 11:51:40|52.82|50.42|52.82|50.42|52.82|50.42|52.82|50.42|0
1649159510000|2022-04-05 11:51:50|52.86|50.46|52.82|50.42|52.86|50.46|52.82|50.42|0
1649159520000|2022-04-05 11:52:00|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1649159530000|2022-04-05 11:52:10|52.71|50.31|52.86|50.46|52.86|50.46|52.71|50.31|0
1649159550000|2022-04-05 11:52:30|52.82|50.42|52.78|50.38|52.82|50.42|52.78|50.38|0
1649159560000|2022-04-05 11:52:40|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1649159570000|2022-04-05 11:52:50|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1649159600000|2022-04-05 11:53:20|52.57|50.17|52.57|50.17|52.64|50.24|52.57|50.17|0
1649159610000|2022-04-05 11:53:30|52.5|50.1|52.5|50.1|52.5|50.1|52.5|50.1|0
1649159630000|2022-04-05 11:53:50|52.71|50.31|52.64|50.24|52.71|50.31|52.64|50.24|0
1649159640000|2022-04-05 11:54:00|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1649159650000|2022-04-05 11:54:10|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1649159660000|2022-04-05 11:54:20|52.85|50.45|52.64|50.24|52.85|50.45|52.64|50.24|0
1649159680000|2022-04-05 11:54:40|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1649159690000|2022-04-05 11:54:50|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1649159700000|2022-04-05 11:55:00|52.67|50.27|52.71|50.31|52.71|50.31|52.67|50.27|0
1649159710000|2022-04-05 11:55:10|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1649159750000|2022-04-05 11:55:50|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1649159770000|2022-04-05 11:56:10|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1649159830000|2022-04-05 11:57:10|52.57|50.17|52.57|50.17|52.57|50.17|52.57|50.17|0
1649159850000|2022-04-05 11:57:30|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1649159870000|2022-04-05 11:57:50|52.57|50.17|52.64|50.24|52.64|50.24|52.57|50.17|0
1649159880000|2022-04-05 11:58:00|52.6|50.2|52.64|50.24|52.64|50.24|52.6|50.2|0
1649159890000|2022-04-05 11:58:10|52.67|50.27|52.67|50.27|52.67|50.27|52.67|50.27|0
1649159900000|2022-04-05 11:58:20|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1649159950000|2022-04-05 11:59:10|52.67|50.27|52.64|50.24|52.71|50.31|52.64|50.24|0
1649159960000|2022-04-05 11:59:20|52.67|50.27|52.71|50.31|52.71|50.31|52.67|50.27|0
1649160000000|2022-04-05 12:00:00|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1649160010000|2022-04-05 12:00:10|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1649160020000|2022-04-05 12:00:20|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1649160050000|2022-04-05 12:00:50|52.56|50.16|52.49|50.09|52.56|50.16|52.49|50.09|0
1649160060000|2022-04-05 12:01:00|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1649160070000|2022-04-05 12:01:10|52.56|50.16|52.56|50.16|52.56|50.16|52.49|50.09|0
1649160080000|2022-04-05 12:01:20|52.49|50.09|52.56|50.16|52.56|50.16|52.49|50.09|0
1649160090000|2022-04-05 12:01:30|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1649160100000|2022-04-05 12:01:40|52.78|50.38|52.89|50.49|52.92|50.52|52.78|50.38|0
1649160110000|2022-04-05 12:01:50|52.92|50.52|52.92|50.52|52.92|50.52|52.92|50.52|0
1649160120000|2022-04-05 12:02:00|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1649160130000|2022-04-05 12:02:10|53.07|50.67|53.07|50.67|53.07|50.67|52.99|50.59|0
1649160140000|2022-04-05 12:02:20|53.14|50.74|53.21|50.81|53.28|50.88|53.14|50.74|0
1649160150000|2022-04-05 12:02:30|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1649160160000|2022-04-05 12:02:40|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1649160180000|2022-04-05 12:03:00|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1649160190000|2022-04-05 12:03:10|53.03|50.63|52.99|50.59|53.07|50.67|52.99|50.59|0
1649160200000|2022-04-05 12:03:20|52.92|50.52|52.99|50.59|52.99|50.59|52.92|50.52|0
1649160210000|2022-04-05 12:03:30|53.07|50.67|53.03|50.63|53.07|50.67|53.03|50.63|0
1649160220000|2022-04-05 12:03:40|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1649160230000|2022-04-05 12:03:50|53.14|50.74|53.28|50.88|53.28|50.88|53.14|50.74|0
1649160280000|2022-04-05 12:04:40|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1649160300000|2022-04-05 12:05:00|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1649160310000|2022-04-05 12:05:10|53.21|50.81|53.21|50.81|53.21|50.81|53.14|50.74|0
1649160330000|2022-04-05 12:05:30|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1649160340000|2022-04-05 12:05:40|53.06|50.66|53.06|50.66|53.06|50.66|53.06|50.66|0
1649160360000|2022-04-05 12:06:00|52.99|50.59|52.99|50.59|52.99|50.59|52.92|50.52|0
1649160370000|2022-04-05 12:06:10|52.96|50.56|52.99|50.59|52.99|50.59|52.96|50.56|0
1649160380000|2022-04-05 12:06:20|52.92|50.52|52.85|50.45|52.92|50.52|52.85|50.45|0
1649160390000|2022-04-05 12:06:30|52.78|50.38|52.7|50.3|52.78|50.38|52.7|50.3|0
1649160410000|2022-04-05 12:06:50|52.63|50.23|52.63|50.23|52.63|50.23|52.63|50.23|0
1649160420000|2022-04-05 12:07:00|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1649160430000|2022-04-05 12:07:10|52.63|50.23|52.63|50.23|52.7|50.3|52.63|50.23|0
1649160460000|2022-04-05 12:07:40|52.56|50.16|52.63|50.23|52.63|50.23|52.56|50.16|0
1649160470000|2022-04-05 12:07:50|52.52|50.12|52.56|50.16|52.56|50.16|52.52|50.12|0
1649160480000|2022-04-05 12:08:00|52.49|50.09|52.63|50.23|52.63|50.23|52.49|50.09|0
1649160490000|2022-04-05 12:08:10|52.67|50.27|52.63|50.23|52.67|50.27|52.63|50.23|0
1649160500000|2022-04-05 12:08:20|52.56|50.16|52.56|50.16|52.63|50.23|52.56|50.16|0
1649160510000|2022-04-05 12:08:30|52.63|50.23|52.63|50.23|52.63|50.23|52.63|50.23|0
1649160520000|2022-04-05 12:08:40|52.7|50.3|52.7|50.3|52.7|50.3|52.7|50.3|0
1649160530000|2022-04-05 12:08:50|52.74|50.34|52.78|50.38|52.78|50.38|52.74|50.34|0
1649160540000|2022-04-05 12:09:00|52.7|50.3|52.67|50.27|52.7|50.3|52.67|50.27|0
1649160550000|2022-04-05 12:09:10|52.63|50.23|52.63|50.23|52.63|50.23|52.56|50.16|0
1649160560000|2022-04-05 12:09:20|52.56|50.16|52.63|50.23|52.63|50.23|52.56|50.16|0
1649160570000|2022-04-05 12:09:30|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1649160580000|2022-04-05 12:09:40|52.63|50.23|52.63|50.23|52.63|50.23|52.63|50.23|0
1649160610000|2022-04-05 12:10:10|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1649160620000|2022-04-05 12:10:20|52.63|50.23|52.49|50.09|52.63|50.23|52.49|50.09|0
1649160630000|2022-04-05 12:10:30|52.52|50.12|52.56|50.16|52.56|50.16|52.52|50.12|0
1649160640000|2022-04-05 12:10:40|52.63|50.23|52.59|50.19|52.63|50.23|52.59|50.19|0
1649160650000|2022-04-05 12:10:50|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1649160670000|2022-04-05 12:11:10|52.49|50.09|52.56|50.16|52.56|50.16|52.49|50.09|0
1649160680000|2022-04-05 12:11:20|52.49|50.09|52.56|50.16|52.56|50.16|52.49|50.09|0
1649160700000|2022-04-05 12:11:40|52.59|50.19|52.56|50.16|52.59|50.19|52.49|50.09|0
1649160710000|2022-04-05 12:11:50|52.63|50.23|52.66|50.26|52.7|50.3|52.63|50.23|0
1649160720000|2022-04-05 12:12:00|52.7|50.3|52.77|50.37|52.77|50.37|52.7|50.3|0
1649160730000|2022-04-05 12:12:10|52.85|50.45|52.7|50.3|52.85|50.45|52.7|50.3|0
1649160740000|2022-04-05 12:12:20|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1649160750000|2022-04-05 12:12:30|52.7|50.3|52.7|50.3|52.7|50.3|52.7|50.3|0
1649160760000|2022-04-05 12:12:40|52.74|50.34|52.77|50.37|52.77|50.37|52.74|50.34|0
1649160770000|2022-04-05 12:12:50|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1649160780000|2022-04-05 12:13:00|52.7|50.3|52.7|50.3|52.7|50.3|52.7|50.3|0
1649160790000|2022-04-05 12:13:10|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1649160800000|2022-04-05 12:13:20|52.7|50.3|52.63|50.23|52.7|50.3|52.63|50.23|0
1649160840000|2022-04-05 12:14:00|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1649160850000|2022-04-05 12:14:10|52.63|50.23|52.63|50.23|52.63|50.23|52.63|50.23|0
1649160860000|2022-04-05 12:14:20|52.49|50.09|52.49|50.09|52.49|50.09|52.49|50.09|0
1649160870000|2022-04-05 12:14:30|52.41|50.01|52.41|50.01|52.41|50.01|52.41|50.01|0
1649160880000|2022-04-05 12:14:40|52.49|50.09|52.49|50.09|52.49|50.09|52.49|50.09|0
1649160890000|2022-04-05 12:14:50|52.41|50.01|52.49|50.09|52.49|50.09|52.41|50.01|0
1649160900000|2022-04-05 12:15:00|52.41|50.01|52.41|50.01|52.41|50.01|52.34|49.94|0
1649160910000|2022-04-05 12:15:10|52.34|49.94|52.34|49.94|52.34|49.94|52.27|49.87|0
1649160920000|2022-04-05 12:15:20|52.41|50.01|52.34|49.94|52.41|50.01|52.34|49.94|0
1649160930000|2022-04-05 12:15:30|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1649160940000|2022-04-05 12:15:40|52.34|49.94|52.27|49.87|52.34|49.94|52.27|49.87|0
1649160960000|2022-04-05 12:16:00|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649160970000|2022-04-05 12:16:10|52.13|49.73|52.06|49.66|52.13|49.73|52.06|49.66|0
1649160980000|2022-04-05 12:16:20|51.99|49.59|51.99|49.59|51.99|49.59|51.91|49.51|0
1649160990000|2022-04-05 12:16:30|52.06|49.66|52.06|49.66|52.06|49.66|52.06|49.66|0
1649161000000|2022-04-05 12:16:40|51.99|49.59|52.09|49.69|52.09|49.69|51.99|49.59|0
1649161010000|2022-04-05 12:16:50|52.13|49.73|52.06|49.66|52.13|49.73|52.06|49.66|0
1649161020000|2022-04-05 12:17:00|51.98|49.58|52.06|49.66|52.06|49.66|51.98|49.58|0
1649161030000|2022-04-05 12:17:10|51.98|49.58|51.98|49.58|51.98|49.58|51.95|49.55|0
1649161040000|2022-04-05 12:17:20|52.02|49.62|52.06|49.66|52.06|49.66|51.98|49.58|0
1649161050000|2022-04-05 12:17:30|52.09|49.69|52.13|49.73|52.13|49.73|52.09|49.69|0
1649161060000|2022-04-05 12:17:40|52.2|49.8|52.13|49.73|52.2|49.8|52.13|49.73|0
1649161070000|2022-04-05 12:17:50|52.2|49.8|52.27|49.87|52.27|49.87|52.2|49.8|0
1649161080000|2022-04-05 12:18:00|52.23|49.83|52.27|49.87|52.27|49.87|52.2|49.8|0
1649161090000|2022-04-05 12:18:10|52.34|49.94|52.27|49.87|52.34|49.94|52.27|49.87|0
1649161100000|2022-04-05 12:18:20|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649161110000|2022-04-05 12:18:30|52.13|49.73|52.13|49.73|52.13|49.73|52.13|49.73|0
1649161130000|2022-04-05 12:18:50|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649161140000|2022-04-05 12:19:00|52.27|49.87|52.34|49.94|52.34|49.94|52.27|49.87|0
1649161150000|2022-04-05 12:19:10|52.41|50.01|52.41|50.01|52.41|50.01|52.41|50.01|0
1649161160000|2022-04-05 12:19:20|52.34|49.94|52.34|49.94|52.34|49.94|52.34|49.94|0
1649161180000|2022-04-05 12:19:40|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1649161190000|2022-04-05 12:19:50|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649161200000|2022-04-05 12:20:00|52.13|49.73|52.13|49.73|52.2|49.8|52.13|49.73|0
1649161210000|2022-04-05 12:20:10|52.05|49.65|52.13|49.73|52.13|49.73|52.05|49.65|0
1649161220000|2022-04-05 12:20:20|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649161230000|2022-04-05 12:20:30|52.13|49.73|52.13|49.73|52.13|49.73|52.13|49.73|0
1649161240000|2022-04-05 12:20:40|52.16|49.76|52.16|49.76|52.16|49.76|52.16|49.76|0
1649161250000|2022-04-05 12:20:50|52.2|49.8|52.13|49.73|52.2|49.8|52.13|49.73|0
1649161260000|2022-04-05 12:21:00|52.2|49.8|52.13|49.73|52.2|49.8|52.13|49.73|0
1649161270000|2022-04-05 12:21:10|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649161280000|2022-04-05 12:21:20|52.13|49.73|52.2|49.8|52.2|49.8|52.13|49.73|0
1649161290000|2022-04-05 12:21:30|52.13|49.73|52.13|49.73|52.13|49.73|52.13|49.73|0
1649161300000|2022-04-05 12:21:40|52.16|49.76|52.13|49.73|52.2|49.8|52.13|49.73|0
1649161310000|2022-04-05 12:21:50|52.12|49.72|52.2|49.8|52.2|49.8|52.12|49.72|0
1649161320000|2022-04-05 12:22:00|52.12|49.72|52.12|49.72|52.16|49.76|52.12|49.72|0
1649161330000|2022-04-05 12:22:10|52.2|49.8|52.12|49.72|52.2|49.8|52.12|49.72|0
1649161340000|2022-04-05 12:22:20|52.2|49.8|52.16|49.76|52.2|49.8|52.12|49.72|0
1649161350000|2022-04-05 12:22:30|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649161360000|2022-04-05 12:22:40|52.23|49.83|52.27|49.87|52.27|49.87|52.2|49.8|0
1649161410000|2022-04-05 12:23:30|52.37|49.97|52.34|49.94|52.37|49.97|52.34|49.94|0
1649161420000|2022-04-05 12:23:40|52.3|49.9|52.27|49.87|52.3|49.9|52.27|49.87|0
1649161430000|2022-04-05 12:23:50|52.2|49.8|52.16|49.76|52.27|49.87|52.16|49.76|0
1649161440000|2022-04-05 12:24:00|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1649161450000|2022-04-05 12:24:10|52.12|49.72|52.12|49.72|52.12|49.72|52.12|49.72|0
1649161460000|2022-04-05 12:24:20|52.05|49.65|51.91|49.51|52.05|49.65|51.91|49.51|0
1649161470000|2022-04-05 12:24:30|51.98|49.58|51.56|49.16|51.98|49.58|51.56|49.16|0
1649161480000|2022-04-05 12:24:40|51.63|49.23|51.77|49.37|51.77|49.37|51.63|49.23|0
1649161490000|2022-04-05 12:24:50|51.7|49.3|51.49|49.09|51.7|49.3|51.49|49.09|0
1649161500000|2022-04-05 12:25:00|51.34|48.94|51.63|49.23|51.63|49.23|51.34|48.94|0
1649161510000|2022-04-05 12:25:10|51.56|49.16|51.49|49.09|51.63|49.23|51.49|49.09|0
1649161520000|2022-04-05 12:25:20|51.41|49.01|51.41|49.01|51.49|49.09|51.41|49.01|0
1649161530000|2022-04-05 12:25:30|51.49|49.09|51.56|49.16|51.63|49.23|51.49|49.09|0
1649161550000|2022-04-05 12:25:50|51.59|49.19|51.63|49.23|51.63|49.23|51.59|49.19|0
1649161560000|2022-04-05 12:26:00|51.56|49.16|51.63|49.23|51.63|49.23|51.56|49.16|0
1649161570000|2022-04-05 12:26:10|51.56|49.16|51.63|49.23|51.63|49.23|51.56|49.16|0
1649161580000|2022-04-05 12:26:20|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1649161590000|2022-04-05 12:26:30|51.48|49.08|51.63|49.23|51.63|49.23|51.48|49.08|0
1649161600000|2022-04-05 12:26:40|51.56|49.16|51.63|49.23|51.63|49.23|51.56|49.16|0
1649161610000|2022-04-05 12:26:50|51.7|49.3|51.7|49.3|51.7|49.3|51.7|49.3|0
1649161620000|2022-04-05 12:27:00|51.66|49.26|51.7|49.3|51.7|49.3|51.66|49.26|0
1649161630000|2022-04-05 12:27:10|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1649161640000|2022-04-05 12:27:20|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1649161650000|2022-04-05 12:27:30|51.55|49.15|51.63|49.23|51.63|49.23|51.55|49.15|0
1649161660000|2022-04-05 12:27:40|51.7|49.3|51.7|49.3|51.7|49.3|51.63|49.23|0
1649161670000|2022-04-05 12:27:50|51.77|49.37|51.7|49.3|51.77|49.37|51.7|49.3|0
1649161680000|2022-04-05 12:28:00|51.63|49.23|51.63|49.23|51.63|49.23|51.63|49.23|0
1649161690000|2022-04-05 12:28:10|51.7|49.3|51.7|49.3|51.7|49.3|51.7|49.3|0
1649161700000|2022-04-05 12:28:20|51.77|49.37|51.77|49.37|51.77|49.37|51.77|49.37|0
1649161710000|2022-04-05 12:28:30|51.84|49.44|51.8|49.4|51.84|49.44|51.77|49.37|0
1649161720000|2022-04-05 12:28:40|51.7|49.3|51.7|49.3|51.7|49.3|51.7|49.3|0
1649161740000|2022-04-05 12:29:00|51.62|49.22|51.55|49.15|51.62|49.22|51.55|49.15|0
1649161750000|2022-04-05 12:29:10|51.48|49.08|51.55|49.15|51.55|49.15|51.48|49.08|0
1649161780000|2022-04-05 12:29:40|51.62|49.22|51.7|49.3|51.7|49.3|51.62|49.22|0
1649161790000|2022-04-05 12:29:50|51.62|49.22|51.62|49.22|51.62|49.22|51.62|49.22|0
1649161810000|2022-04-05 12:30:10|51.69|49.29|51.69|49.29|51.69|49.29|51.69|49.29|0
1649161820000|2022-04-05 12:30:20|51.77|49.37|51.73|49.33|51.77|49.37|51.73|49.33|0
1649161830000|2022-04-05 12:30:30|51.69|49.29|51.77|49.37|51.77|49.37|51.69|49.29|0
1649161850000|2022-04-05 12:30:50|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1649161870000|2022-04-05 12:31:10|51.91|49.51|51.91|49.51|51.91|49.51|51.87|49.47|0
1649161880000|2022-04-05 12:31:20|51.98|49.58|52.05|49.65|52.05|49.65|51.98|49.58|0
1649161890000|2022-04-05 12:31:30|51.91|49.51|51.77|49.37|51.91|49.51|51.77|49.37|0
1649161900000|2022-04-05 12:31:40|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1649161910000|2022-04-05 12:31:50|51.76|49.36|51.76|49.36|51.84|49.44|51.76|49.36|0
1649161920000|2022-04-05 12:32:00|51.91|49.51|51.98|49.58|51.98|49.58|51.91|49.51|0
1649161950000|2022-04-05 12:32:30|51.91|49.51|51.91|49.51|51.91|49.51|51.91|49.51|0
1649161960000|2022-04-05 12:32:40|51.98|49.58|52.05|49.65|52.05|49.65|51.98|49.58|0
1649161970000|2022-04-05 12:32:50|51.91|49.51|51.87|49.47|51.91|49.51|51.87|49.47|0
1649161980000|2022-04-05 12:33:00|51.91|49.51|51.98|49.58|52.05|49.65|51.91|49.51|0
1649162010000|2022-04-05 12:33:30|52.05|49.65|52.05|49.65|52.05|49.65|52.05|49.65|0
1649162020000|2022-04-05 12:33:40|51.91|49.51|51.91|49.51|51.91|49.51|51.91|49.51|0
1649162030000|2022-04-05 12:33:50|51.98|49.58|51.98|49.58|51.98|49.58|51.98|49.58|0
1649162040000|2022-04-05 12:34:00|52.05|49.65|52.05|49.65|52.05|49.65|52.05|49.65|0
1649162050000|2022-04-05 12:34:10|52.12|49.72|52.05|49.65|52.12|49.72|52.05|49.65|0
1649162070000|2022-04-05 12:34:30|51.98|49.58|52.05|49.65|52.05|49.65|51.98|49.58|0
1649162080000|2022-04-05 12:34:40|51.98|49.58|51.98|49.58|51.98|49.58|51.98|49.58|0
1649162090000|2022-04-05 12:34:50|52.05|49.65|52.05|49.65|52.05|49.65|52.05|49.65|0
1649162100000|2022-04-05 12:35:00|52.12|49.72|52.19|49.79|52.26|49.86|52.12|49.72|0
1649162110000|2022-04-05 12:35:10|52.26|49.86|52.26|49.86|52.26|49.86|52.26|49.86|0
1649162120000|2022-04-05 12:35:20|52.33|49.93|52.19|49.79|52.33|49.93|52.19|49.79|0
1649162140000|2022-04-05 12:35:40|52.12|49.72|52.12|49.72|52.12|49.72|51.98|49.58|0
1649162150000|2022-04-05 12:35:50|52.19|49.79|52.15|49.75|52.19|49.79|52.15|49.75|0
1649162160000|2022-04-05 12:36:00|52.12|49.72|52.12|49.72|52.12|49.72|52.12|49.72|0
1649162170000|2022-04-05 12:36:10|52.19|49.79|52.26|49.86|52.26|49.86|52.19|49.79|0
1649162180000|2022-04-05 12:36:20|52.12|49.72|52.12|49.72|52.12|49.72|52.12|49.72|0
1649162190000|2022-04-05 12:36:30|52.19|49.79|52.19|49.79|52.19|49.79|52.19|49.79|0
1649162210000|2022-04-05 12:36:50|52.26|49.86|52.19|49.79|52.26|49.86|52.19|49.79|0
1649162220000|2022-04-05 12:37:00|52.12|49.72|51.98|49.58|52.12|49.72|51.98|49.58|0
1649162230000|2022-04-05 12:37:10|51.9|49.5|51.83|49.43|51.9|49.5|51.76|49.36|0
1649162240000|2022-04-05 12:37:20|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1649162250000|2022-04-05 12:37:30|51.83|49.43|51.9|49.5|51.9|49.5|51.83|49.43|0
1649162260000|2022-04-05 12:37:40|51.83|49.43|51.9|49.5|51.9|49.5|51.83|49.43|0
1649162280000|2022-04-05 12:38:00|51.83|49.43|51.97|49.57|51.97|49.57|51.83|49.43|0
1649162290000|2022-04-05 12:38:10|51.9|49.5|51.9|49.5|51.97|49.57|51.9|49.5|0
1649162300000|2022-04-05 12:38:20|51.97|49.57|51.97|49.57|51.97|49.57|51.97|49.57|0
1649162310000|2022-04-05 12:38:30|51.94|49.54|51.9|49.5|51.94|49.54|51.9|49.5|0
1649162320000|2022-04-05 12:38:40|51.87|49.47|51.9|49.5|51.9|49.5|51.87|49.47|0
1649162330000|2022-04-05 12:38:50|51.83|49.43|51.83|49.43|51.83|49.43|51.83|49.43|0
1649162340000|2022-04-05 12:39:00|51.9|49.5|51.83|49.43|51.9|49.5|51.83|49.43|0
1649162350000|2022-04-05 12:39:10|51.76|49.36|51.76|49.36|51.76|49.36|51.69|49.29|0
1649162360000|2022-04-05 12:39:20|51.83|49.43|51.83|49.43|51.9|49.5|51.83|49.43|0
1649162370000|2022-04-05 12:39:30|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1649162380000|2022-04-05 12:39:40|51.97|49.57|52.05|49.65|52.05|49.65|51.97|49.57|0
1649162390000|2022-04-05 12:39:50|52.01|49.61|52.05|49.65|52.05|49.65|52.01|49.61|0
1649162400000|2022-04-05 12:40:00|52.12|49.72|52.12|49.72|52.12|49.72|52.05|49.65|0
1649162420000|2022-04-05 12:40:20|52.19|49.79|52.19|49.79|52.19|49.79|52.19|49.79|0
1649162430000|2022-04-05 12:40:30|52.26|49.86|52.19|49.79|52.26|49.86|52.19|49.79|0
1649162440000|2022-04-05 12:40:40|52.26|49.86|52.26|49.86|52.26|49.86|52.26|49.86|0
1649162490000|2022-04-05 12:41:30|52.29|49.89|52.33|49.93|52.33|49.93|52.29|49.89|0
1649162500000|2022-04-05 12:41:40|52.26|49.86|52.26|49.86|52.26|49.86|52.26|49.86|0
1649162510000|2022-04-05 12:41:50|52.19|49.79|52.26|49.86|52.26|49.86|52.19|49.79|0
1649162520000|2022-04-05 12:42:00|52.19|49.79|52.19|49.79|52.19|49.79|52.12|49.72|0
1649162530000|2022-04-05 12:42:10|51.97|49.57|51.9|49.5|51.97|49.57|51.9|49.5|0
1649162540000|2022-04-05 12:42:20|52.04|49.64|52.12|49.72|52.12|49.72|52.04|49.64|0
1649162550000|2022-04-05 12:42:30|52.01|49.61|52.04|49.64|52.04|49.64|52.01|49.61|0
1649162560000|2022-04-05 12:42:40|51.97|49.57|51.97|49.57|51.97|49.57|51.97|49.57|0
1649162580000|2022-04-05 12:43:00|51.9|49.5|52.04|49.64|52.04|49.64|51.9|49.5|0
1649162590000|2022-04-05 12:43:10|52.19|49.79|52.26|49.86|52.26|49.86|52.19|49.79|0
1649162600000|2022-04-05 12:43:20|52.22|49.82|52.19|49.79|52.26|49.86|52.19|49.79|0
1649162610000|2022-04-05 12:43:30|52.11|49.71|52.19|49.79|52.19|49.79|52.11|49.71|0
1649162630000|2022-04-05 12:43:50|52.11|49.71|52.11|49.71|52.11|49.71|52.11|49.71|0
1649162650000|2022-04-05 12:44:10|52.15|49.75|52.11|49.71|52.15|49.75|52.11|49.71|0
1649162660000|2022-04-05 12:44:20|52.04|49.64|52.04|49.64|52.04|49.64|52.04|49.64|0
1649162680000|2022-04-05 12:44:40|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1649162690000|2022-04-05 12:44:50|51.97|49.57|51.97|49.57|51.97|49.57|51.97|49.57|0
1649162700000|2022-04-05 12:45:00|52.04|49.64|52.04|49.64|52.04|49.64|51.97|49.57|0
1649162710000|2022-04-05 12:45:10|52.11|49.71|52.04|49.64|52.11|49.71|52.04|49.64|0
1649162720000|2022-04-05 12:45:20|52.11|49.71|52.11|49.71|52.15|49.75|52.11|49.71|0
1649162730000|2022-04-05 12:45:30|52.04|49.64|52.04|49.64|52.04|49.64|52.04|49.64|0
1649162750000|2022-04-05 12:45:50|52.11|49.71|52.04|49.64|52.11|49.71|52.04|49.64|0
1649162770000|2022-04-05 12:46:10|51.97|49.57|51.97|49.57|51.97|49.57|51.9|49.5|0
1649162790000|2022-04-05 12:46:30|51.9|49.5|51.9|49.5|51.9|49.5|51.83|49.43|0
1649162800000|2022-04-05 12:46:40|51.97|49.57|51.9|49.5|51.97|49.57|51.9|49.5|0
1649162810000|2022-04-05 12:46:50|51.93|49.53|51.9|49.5|51.97|49.57|51.9|49.5|0
1649162820000|2022-04-05 12:47:00|51.97|49.57|51.9|49.5|51.97|49.57|51.83|49.43|0
1649162830000|2022-04-05 12:47:10|51.83|49.43|51.9|49.5|51.9|49.5|51.83|49.43|0
1649162840000|2022-04-05 12:47:20|51.86|49.46|51.86|49.46|51.86|49.46|51.86|49.46|0
1649162850000|2022-04-05 12:47:30|51.9|49.5|52.18|49.78|52.18|49.78|51.9|49.5|0
1649162870000|2022-04-05 12:47:50|52.15|49.75|52.18|49.78|52.18|49.78|52.15|49.75|0
1649162880000|2022-04-05 12:48:00|52.11|49.71|52.18|49.78|52.18|49.78|52.11|49.71|0
1649162890000|2022-04-05 12:48:10|52.11|49.71|52.04|49.64|52.11|49.71|52.04|49.64|0
1649162900000|2022-04-05 12:48:20|52.11|49.71|52.18|49.78|52.18|49.78|52.11|49.71|0
1649162910000|2022-04-05 12:48:30|52.11|49.71|52.08|49.68|52.11|49.71|52.04|49.64|0
1649162920000|2022-04-05 12:48:40|52.04|49.64|52|49.6|52.04|49.64|52|49.6|0
1649162930000|2022-04-05 12:48:50|52.04|49.64|52.07|49.67|52.07|49.67|52.04|49.64|0
1649162940000|2022-04-05 12:49:00|52.11|49.71|52.04|49.64|52.11|49.71|52.04|49.64|0
1649162950000|2022-04-05 12:49:10|51.97|49.57|51.97|49.57|51.97|49.57|51.86|49.46|0
1649162960000|2022-04-05 12:49:20|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1649162970000|2022-04-05 12:49:30|51.83|49.43|51.83|49.43|51.83|49.43|51.83|49.43|0
1649162980000|2022-04-05 12:49:40|51.9|49.5|51.86|49.46|51.9|49.5|51.86|49.46|0
1649162990000|2022-04-05 12:49:50|51.9|49.5|51.83|49.43|51.9|49.5|51.83|49.43|0
1649163000000|2022-04-05 12:50:00|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1649163020000|2022-04-05 12:50:20|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1649163030000|2022-04-05 12:50:30|51.97|49.57|51.97|49.57|51.97|49.57|51.97|49.57|0
1649163050000|2022-04-05 12:50:50|52|49.6|52.11|49.71|52.11|49.71|52|49.6|0
1649163070000|2022-04-05 12:51:10|52.04|49.64|51.97|49.57|52.04|49.64|51.97|49.57|0
1649163080000|2022-04-05 12:51:20|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1649163100000|2022-04-05 12:51:40|51.97|49.57|52.04|49.64|52.04|49.64|51.97|49.57|0
1649163120000|2022-04-05 12:52:00|51.97|49.57|51.97|49.57|51.97|49.57|51.97|49.57|0
1649163130000|2022-04-05 12:52:10|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1649163150000|2022-04-05 12:52:30|51.83|49.43|51.83|49.43|51.83|49.43|51.83|49.43|0
1649163170000|2022-04-05 12:52:50|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1649163180000|2022-04-05 12:53:00|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649163190000|2022-04-05 12:53:10|51.61|49.21|51.54|49.14|51.61|49.21|51.54|49.14|0
1649163200000|2022-04-05 12:53:20|51.61|49.21|51.68|49.28|51.68|49.28|51.61|49.21|0
1649163210000|2022-04-05 12:53:30|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1649163230000|2022-04-05 12:53:50|51.68|49.28|51.54|49.14|51.68|49.28|51.54|49.14|0
1649163240000|2022-04-05 12:54:00|51.47|49.07|51.47|49.07|51.47|49.07|51.47|49.07|0
1649163250000|2022-04-05 12:54:10|51.4|49|51.47|49.07|51.47|49.07|51.4|49|0
1649163260000|2022-04-05 12:54:20|51.54|49.14|51.54|49.14|51.54|49.14|51.54|49.14|0
1649163270000|2022-04-05 12:54:30|51.61|49.21|51.75|49.35|51.82|49.42|51.61|49.21|0
1649163280000|2022-04-05 12:54:40|51.68|49.28|51.68|49.28|51.68|49.28|51.61|49.21|0
1649163290000|2022-04-05 12:54:50|51.61|49.21|51.68|49.28|51.68|49.28|51.61|49.21|0
1649163300000|2022-04-05 12:55:00|51.61|49.21|51.75|49.35|51.75|49.35|51.61|49.21|0
1649163310000|2022-04-05 12:55:10|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649163330000|2022-04-05 12:55:30|51.61|49.21|51.75|49.35|51.75|49.35|51.61|49.21|0
1649163340000|2022-04-05 12:55:40|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649163350000|2022-04-05 12:55:50|51.75|49.35|51.61|49.21|51.75|49.35|51.61|49.21|0
1649163360000|2022-04-05 12:56:00|51.4|49|51.47|49.07|51.47|49.07|51.4|49|0
1649163370000|2022-04-05 12:56:10|51.54|49.14|51.26|48.86|51.54|49.14|51.26|48.86|0
1649163380000|2022-04-05 12:56:20|51.19|48.79|51.12|48.72|51.19|48.79|51.05|48.65|0
1649163390000|2022-04-05 12:56:30|51.05|48.65|51.12|48.72|51.12|48.72|51.05|48.65|0
1649163400000|2022-04-05 12:56:40|51.05|48.65|51.12|48.72|51.12|48.72|51.05|48.65|0
1649163410000|2022-04-05 12:56:50|51.08|48.68|50.98|48.58|51.08|48.68|50.98|48.58|0
1649163420000|2022-04-05 12:57:00|51.05|48.65|51.12|48.72|51.12|48.72|51.05|48.65|0
1649163430000|2022-04-05 12:57:10|51.19|48.79|51.12|48.72|51.19|48.79|51.12|48.72|0
1649163440000|2022-04-05 12:57:20|51.19|48.79|51.05|48.65|51.19|48.79|51.05|48.65|0
1649163450000|2022-04-05 12:57:30|51.12|48.72|50.98|48.58|51.12|48.72|50.98|48.58|0
1649163460000|2022-04-05 12:57:40|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1649163470000|2022-04-05 12:57:50|50.98|48.58|51.05|48.65|51.05|48.65|50.98|48.58|0
1649163480000|2022-04-05 12:58:00|50.98|48.58|50.84|48.44|50.98|48.58|50.84|48.44|0
1649163490000|2022-04-05 12:58:10|50.77|48.37|50.77|48.37|50.77|48.37|50.7|48.3|0
1649163500000|2022-04-05 12:58:20|50.84|48.44|50.7|48.3|50.84|48.44|50.7|48.3|0
1649163510000|2022-04-05 12:58:30|50.77|48.37|50.77|48.37|50.77|48.37|50.77|48.37|0
1649163520000|2022-04-05 12:58:40|50.84|48.44|50.84|48.44|50.84|48.44|50.84|48.44|0
1649163530000|2022-04-05 12:58:50|50.77|48.37|50.77|48.37|50.77|48.37|50.7|48.3|0
1649163540000|2022-04-05 12:59:00|50.8|48.4|50.77|48.37|50.8|48.4|50.77|48.37|0
1649163550000|2022-04-05 12:59:10|50.8|48.4|50.84|48.44|50.84|48.44|50.8|48.4|0
1649163560000|2022-04-05 12:59:20|50.77|48.37|50.77|48.37|50.77|48.37|50.77|48.37|0
1649163570000|2022-04-05 12:59:30|50.84|48.44|50.91|48.51|50.91|48.51|50.84|48.44|0
1649163590000|2022-04-05 12:59:50|50.84|48.44|50.98|48.58|50.98|48.58|50.84|48.44|0
1649163600000|2022-04-05 13:00:00|50.91|48.51|50.98|48.58|51.05|48.65|50.91|48.51|0
1649163610000|2022-04-05 13:00:10|51.01|48.61|51.12|48.72|51.12|48.72|51.01|48.61|0
1649163620000|2022-04-05 13:00:20|51.19|48.79|51.19|48.79|51.19|48.79|51.19|48.79|0
1649163630000|2022-04-05 13:00:30|51.26|48.86|51.26|48.86|51.26|48.86|51.26|48.86|0
1649163640000|2022-04-05 13:00:40|51.33|48.93|51.26|48.86|51.33|48.93|51.26|48.86|0
1649163650000|2022-04-05 13:00:50|51.33|48.93|51.33|48.93|51.33|48.93|51.33|48.93|0
1649163660000|2022-04-05 13:01:00|51.47|49.07|51.4|49|51.47|49.07|51.4|49|0
1649163670000|2022-04-05 13:01:10|51.43|49.03|51.47|49.07|51.47|49.07|51.43|49.03|0
1649163690000|2022-04-05 13:01:30|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1649163700000|2022-04-05 13:01:40|51.54|49.14|51.54|49.14|51.54|49.14|51.54|49.14|0
1649163720000|2022-04-05 13:02:00|51.47|49.07|51.54|49.14|51.54|49.14|51.47|49.07|0
1649163730000|2022-04-05 13:02:10|51.57|49.17|51.61|49.21|51.61|49.21|51.54|49.14|0
1649163740000|2022-04-05 13:02:20|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649163760000|2022-04-05 13:02:40|51.75|49.35|51.82|49.42|51.82|49.42|51.75|49.35|0
1649163770000|2022-04-05 13:02:50|51.75|49.35|51.75|49.35|51.75|49.35|51.68|49.28|0
1649163790000|2022-04-05 13:03:10|51.68|49.28|51.75|49.35|51.75|49.35|51.68|49.28|0
1649163820000|2022-04-05 13:03:40|51.82|49.42|51.82|49.42|51.89|49.49|51.82|49.42|0
1649163830000|2022-04-05 13:03:50|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1649163840000|2022-04-05 13:04:00|51.82|49.42|51.89|49.49|51.89|49.49|51.82|49.42|0
1649163850000|2022-04-05 13:04:10|51.96|49.56|51.89|49.49|51.96|49.56|51.89|49.49|0
1649163860000|2022-04-05 13:04:20|51.96|49.56|51.89|49.49|51.96|49.56|51.89|49.49|0
1649163890000|2022-04-05 13:04:50|51.82|49.42|51.82|49.42|51.82|49.42|51.82|49.42|0
1649163900000|2022-04-05 13:05:00|51.89|49.49|51.82|49.42|51.89|49.49|51.82|49.42|0
1649163910000|2022-04-05 13:05:10|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649163920000|2022-04-05 13:05:20|51.61|49.21|51.68|49.28|51.68|49.28|51.61|49.21|0
1649163930000|2022-04-05 13:05:30|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1649163940000|2022-04-05 13:05:40|51.68|49.28|51.54|49.14|51.68|49.28|51.54|49.14|0
1649163950000|2022-04-05 13:05:50|51.57|49.17|51.54|49.14|51.57|49.17|51.54|49.14|0
1649163960000|2022-04-05 13:06:00|51.61|49.21|51.25|48.85|51.61|49.21|51.25|48.85|0
1649163970000|2022-04-05 13:06:10|51.11|48.71|51.32|48.92|51.32|48.92|51.11|48.71|0
1649163980000|2022-04-05 13:06:20|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1649163990000|2022-04-05 13:06:30|51.47|49.07|51.39|48.99|51.47|49.07|51.39|48.99|0
1649164000000|2022-04-05 13:06:40|51.47|49.07|51.47|49.07|51.47|49.07|51.47|49.07|0
1649164010000|2022-04-05 13:06:50|51.39|48.99|51.47|49.07|51.47|49.07|51.39|48.99|0
1649164020000|2022-04-05 13:07:00|51.54|49.14|51.54|49.14|51.54|49.14|51.54|49.14|0
1649164030000|2022-04-05 13:07:10|51.47|49.07|51.54|49.14|51.54|49.14|51.47|49.07|0
1649164040000|2022-04-05 13:07:20|51.47|49.07|51.47|49.07|51.47|49.07|51.47|49.07|0
1649164050000|2022-04-05 13:07:30|51.46|49.06|51.54|49.14|51.54|49.14|51.46|49.06|0
1649164060000|2022-04-05 13:07:40|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1649164070000|2022-04-05 13:07:50|51.68|49.28|51.61|49.21|51.68|49.28|51.61|49.21|0
1649164080000|2022-04-05 13:08:00|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1649164090000|2022-04-05 13:08:10|51.68|49.28|51.75|49.35|51.75|49.35|51.68|49.28|0
1649164100000|2022-04-05 13:08:20|51.82|49.42|51.82|49.42|51.82|49.42|51.75|49.35|0
1649164110000|2022-04-05 13:08:30|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1649164120000|2022-04-05 13:08:40|51.82|49.42|51.75|49.35|51.82|49.42|51.75|49.35|0
1649164130000|2022-04-05 13:08:50|51.82|49.42|51.82|49.42|51.82|49.42|51.82|49.42|0
1649164140000|2022-04-05 13:09:00|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1649164150000|2022-04-05 13:09:10|51.82|49.42|51.75|49.35|51.82|49.42|51.75|49.35|0
1649164160000|2022-04-05 13:09:20|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649164170000|2022-04-05 13:09:30|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1649164190000|2022-04-05 13:09:50|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649164200000|2022-04-05 13:10:00|51.75|49.35|51.61|49.21|51.75|49.35|51.61|49.21|0
1649164210000|2022-04-05 13:10:10|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1649164220000|2022-04-05 13:10:20|51.6|49.2|51.6|49.2|51.6|49.2|51.57|49.17|0
1649164230000|2022-04-05 13:10:30|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649164240000|2022-04-05 13:10:40|51.75|49.35|51.75|49.35|51.75|49.35|51.68|49.28|0
1649164270000|2022-04-05 13:11:10|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1649164280000|2022-04-05 13:11:20|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1649164290000|2022-04-05 13:11:30|51.57|49.17|51.57|49.17|51.57|49.17|51.57|49.17|0
1649164300000|2022-04-05 13:11:40|51.53|49.13|51.5|49.1|51.53|49.13|51.5|49.1|0
1649164310000|2022-04-05 13:11:50|51.46|49.06|51.53|49.13|51.53|49.13|51.46|49.06|0
1649164330000|2022-04-05 13:12:10|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1649164340000|2022-04-05 13:12:20|51.53|49.13|51.53|49.13|51.53|49.13|51.46|49.06|0
1649164350000|2022-04-05 13:12:30|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1649164360000|2022-04-05 13:12:40|51.53|49.13|51.67|49.27|51.67|49.27|51.53|49.13|0
1649164380000|2022-04-05 13:13:00|51.75|49.35|51.67|49.27|51.75|49.35|51.67|49.27|0
1649164390000|2022-04-05 13:13:10|51.75|49.35|51.75|49.35|51.75|49.35|51.67|49.27|0
1649164410000|2022-04-05 13:13:30|51.74|49.34|51.74|49.34|51.74|49.34|51.74|49.34|0
1649164420000|2022-04-05 13:13:40|51.82|49.42|51.82|49.42|51.82|49.42|51.82|49.42|0
1649164440000|2022-04-05 13:14:00|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1649164450000|2022-04-05 13:14:10|51.85|49.45|51.82|49.42|51.85|49.45|51.82|49.42|0
1649164460000|2022-04-05 13:14:20|51.74|49.34|51.74|49.34|51.74|49.34|51.74|49.34|0
1649164470000|2022-04-05 13:14:30|51.82|49.42|51.74|49.34|51.82|49.42|51.74|49.34|0
1649164480000|2022-04-05 13:14:40|51.82|49.42|51.82|49.42|51.82|49.42|51.82|49.42|0
1649164500000|2022-04-05 13:15:00|51.89|49.49|52.1|49.7|52.1|49.7|51.89|49.49|0
1649164520000|2022-04-05 13:15:20|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1649164540000|2022-04-05 13:15:40|52.24|49.84|52.31|49.91|52.31|49.91|52.24|49.84|0
1649164550000|2022-04-05 13:15:50|52.38|49.98|52.38|49.98|52.38|49.98|52.38|49.98|0
1649164560000|2022-04-05 13:16:00|52.31|49.91|52.31|49.91|52.31|49.91|52.31|49.91|0
1649164570000|2022-04-05 13:16:10|52.24|49.84|52.24|49.84|52.24|49.84|52.24|49.84|0
1649164580000|2022-04-05 13:16:20|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1649164590000|2022-04-05 13:16:30|52.24|49.84|52.24|49.84|52.24|49.84|52.24|49.84|0
1649164600000|2022-04-05 13:16:40|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1649164620000|2022-04-05 13:17:00|52.24|49.84|52.24|49.84|52.24|49.84|52.2|49.8|0
1649164630000|2022-04-05 13:17:10|52.17|49.77|52.17|49.77|52.24|49.84|52.17|49.77|0
1649164650000|2022-04-05 13:17:30|52.24|49.84|52.24|49.84|52.24|49.84|52.24|49.84|0
1649164680000|2022-04-05 13:18:00|52.17|49.77|52.1|49.7|52.17|49.77|52.1|49.7|0
1649164690000|2022-04-05 13:18:10|52.17|49.77|52.24|49.84|52.24|49.84|52.17|49.77|0
1649164700000|2022-04-05 13:18:20|52.17|49.77|52.1|49.7|52.17|49.77|52.1|49.7|0
1649164710000|2022-04-05 13:18:30|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1649164720000|2022-04-05 13:18:40|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1649164730000|2022-04-05 13:18:50|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1649164740000|2022-04-05 13:19:00|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1649164750000|2022-04-05 13:19:10|52.03|49.63|52.03|49.63|52.03|49.63|52.03|49.63|0
1649164760000|2022-04-05 13:19:20|51.96|49.56|51.96|49.56|51.96|49.56|51.96|49.56|0
1649164780000|2022-04-05 13:19:40|51.95|49.55|52.03|49.63|52.03|49.63|51.95|49.55|0
1649164790000|2022-04-05 13:19:50|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1649164800000|2022-04-05 13:20:00|52.03|49.63|51.95|49.55|52.03|49.63|51.88|49.48|0
1649164810000|2022-04-05 13:20:10|52.03|49.63|52.03|49.63|52.03|49.63|52.03|49.63|0
1649164830000|2022-04-05 13:20:30|51.95|49.55|52.03|49.63|52.03|49.63|51.95|49.55|0
1649164860000|2022-04-05 13:21:00|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1649164870000|2022-04-05 13:21:10|52.03|49.63|52.03|49.63|52.03|49.63|52.03|49.63|0
1649164880000|2022-04-05 13:21:20|52.17|49.77|52.13|49.73|52.17|49.77|52.13|49.73|0
1649164890000|2022-04-05 13:21:30|52.1|49.7|52.17|49.77|52.17|49.77|52.1|49.7|0
1649164900000|2022-04-05 13:21:40|52.24|49.84|52.24|49.84|52.24|49.84|52.24|49.84|0
1649164930000|2022-04-05 13:22:10|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1649164940000|2022-04-05 13:22:20|52.1|49.7|52.1|49.7|52.17|49.77|52.1|49.7|0
1649164950000|2022-04-05 13:22:30|51.95|49.55|51.88|49.48|51.95|49.55|51.88|49.48|0
1649164960000|2022-04-05 13:22:40|51.81|49.41|51.81|49.41|51.81|49.41|51.81|49.41|0
1649164970000|2022-04-05 13:22:50|51.74|49.34|51.67|49.27|51.74|49.34|51.67|49.27|0
1649164980000|2022-04-05 13:23:00|51.6|49.2|51.46|49.06|51.6|49.2|51.46|49.06|0
1649164990000|2022-04-05 13:23:10|51.39|48.99|51.6|49.2|51.6|49.2|51.39|48.99|0
1649165000000|2022-04-05 13:23:20|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1649165020000|2022-04-05 13:23:40|51.74|49.34|51.74|49.34|51.74|49.34|51.74|49.34|0
1649165040000|2022-04-05 13:24:00|51.67|49.27|51.74|49.34|51.74|49.34|51.67|49.27|0
1649165050000|2022-04-05 13:24:10|51.67|49.27|51.74|49.34|51.74|49.34|51.67|49.27|0
1649165080000|2022-04-05 13:24:40|51.81|49.41|51.81|49.41|51.81|49.41|51.81|49.41|0
1649165090000|2022-04-05 13:24:50|51.74|49.34|51.77|49.37|51.81|49.41|51.74|49.34|0
1649165100000|2022-04-05 13:25:00|51.67|49.27|51.74|49.34|51.74|49.34|51.67|49.27|0
1649165120000|2022-04-05 13:25:20|51.6|49.2|51.67|49.27|51.67|49.27|51.6|49.2|0
1649165130000|2022-04-05 13:25:30|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1649165140000|2022-04-05 13:25:40|51.67|49.27|51.67|49.27|51.67|49.27|51.6|49.2|0
1649165150000|2022-04-05 13:25:50|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1649165160000|2022-04-05 13:26:00|51.67|49.27|51.6|49.2|51.67|49.27|51.6|49.2|0
1649165170000|2022-04-05 13:26:10|51.63|49.23|51.6|49.2|51.67|49.27|51.6|49.2|0
1649165180000|2022-04-05 13:26:20|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1649165200000|2022-04-05 13:26:40|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1649165210000|2022-04-05 13:26:50|51.67|49.27|51.74|49.34|51.74|49.34|51.67|49.27|0
1649165220000|2022-04-05 13:27:00|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1649165230000|2022-04-05 13:27:10|51.74|49.34|51.81|49.41|51.81|49.41|51.74|49.34|0
1649165240000|2022-04-05 13:27:20|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1649165250000|2022-04-05 13:27:30|51.84|49.44|51.81|49.41|51.84|49.44|51.81|49.41|0
1649165260000|2022-04-05 13:27:40|51.74|49.34|51.53|49.13|51.74|49.34|51.53|49.13|0
1649165270000|2022-04-05 13:27:50|51.38|48.98|51.31|48.91|51.38|48.98|51.31|48.91|0
1649165280000|2022-04-05 13:28:00|51.38|48.98|51.17|48.77|51.38|48.98|51.17|48.77|0
1649165290000|2022-04-05 13:28:10|51.46|49.06|51.46|49.06|51.46|49.06|51.46|49.06|0
1649165300000|2022-04-05 13:28:20|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1649165310000|2022-04-05 13:28:30|51.46|49.06|51.45|49.05|51.46|49.06|51.45|49.05|0
1649165320000|2022-04-05 13:28:40|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1649165330000|2022-04-05 13:28:50|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1649165340000|2022-04-05 13:29:00|51.53|49.13|51.53|49.13|51.6|49.2|51.53|49.13|0
1649165350000|2022-04-05 13:29:10|51.6|49.2|51.53|49.13|51.6|49.2|51.53|49.13|0
1649165360000|2022-04-05 13:29:20|51.67|49.27|51.53|49.13|51.67|49.27|51.53|49.13|0
1649165370000|2022-04-05 13:29:30|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1649165380000|2022-04-05 13:29:40|51.38|48.98|50.82|48.42|51.38|48.98|50.82|48.42|0
1649165390000|2022-04-05 13:29:50|50.75|48.35|50.47|48.07|50.75|48.35|50.33|47.93|0
1649165400000|2022-04-05 13:30:00|50.4|48|50.75|48.35|50.75|48.35|50.4|48|0
1649165410000|2022-04-05 13:30:10|50.68|48.28|51.67|49.27|51.67|49.27|50.68|48.28|0
1649165420000|2022-04-05 13:30:20|51.74|49.34|51.74|49.34|51.74|49.34|51.52|49.12|0
1649165430000|2022-04-05 13:30:30|51.67|49.27|51.6|49.2|51.81|49.41|51.6|49.2|0
1649165440000|2022-04-05 13:30:40|51.67|49.27|51.81|49.41|51.81|49.41|51.67|49.27|0
1649165450000|2022-04-05 13:30:50|51.74|49.34|51.67|49.27|52.09|49.69|51.67|49.27|0
1649165460000|2022-04-05 13:31:00|51.6|49.2|52.16|49.76|52.16|49.76|51.6|49.2|0
1649165470000|2022-04-05 13:31:10|52.45|50.05|52.45|50.05|52.66|50.26|52.45|50.05|0
1649165480000|2022-04-05 13:31:20|52.59|50.19|52.45|50.05|52.59|50.19|52.45|50.05|0
1649165490000|2022-04-05 13:31:30|52.41|50.01|52.88|50.48|52.88|50.48|52.41|50.01|0
1649165500000|2022-04-05 13:31:40|52.95|50.55|52.81|50.41|53.1|50.7|52.81|50.41|0
1649165510000|2022-04-05 13:31:50|52.88|50.48|52.95|50.55|53.02|50.62|52.88|50.48|0
1649165520000|2022-04-05 13:32:00|53.17|50.77|53.53|51.13|53.53|51.13|53.17|50.77|0
1649165530000|2022-04-05 13:32:10|53.6|51.2|53.82|51.42|53.82|51.42|53.49|51.09|0
1649165540000|2022-04-05 13:32:20|53.75|51.35|53.6|51.2|53.75|51.35|53.53|51.13|0
1649165550000|2022-04-05 13:32:30|53.68|51.28|53.68|51.28|53.68|51.28|53.53|51.13|0
1649165560000|2022-04-05 13:32:40|53.38|50.98|53.38|50.98|53.38|50.98|53.38|50.98|0
1649165570000|2022-04-05 13:32:50|53.31|50.91|53.46|51.06|53.46|51.06|53.31|50.91|0
1649165580000|2022-04-05 13:33:00|53.31|50.91|53.31|50.91|53.38|50.98|53.09|50.69|0
1649165590000|2022-04-05 13:33:10|53.17|50.77|53.02|50.62|53.24|50.84|53.02|50.62|0
1649165600000|2022-04-05 13:33:20|52.95|50.55|53.31|50.91|53.31|50.91|52.95|50.55|0
1649165610000|2022-04-05 13:33:30|53.46|51.06|53.09|50.69|53.46|51.06|53.09|50.69|0
1649165620000|2022-04-05 13:33:40|53.17|50.77|53.09|50.69|53.17|50.77|53.09|50.69|0
1649165630000|2022-04-05 13:33:50|53.38|50.98|53.6|51.2|53.6|51.2|53.38|50.98|0
1649165640000|2022-04-05 13:34:00|53.67|51.27|53.97|51.57|53.97|51.57|53.67|51.27|0
1649165650000|2022-04-05 13:34:10|54.19|51.79|54.19|51.79|54.19|51.79|53.89|51.49|0
1649165660000|2022-04-05 13:34:20|54.04|51.64|54.04|51.64|54.04|51.64|53.97|51.57|0
1649165670000|2022-04-05 13:34:30|54.47|52.07|54.33|51.93|54.55|52.15|54.33|51.93|0
1649165680000|2022-04-05 13:34:40|54.25|51.85|54.03|51.63|54.25|51.85|54.03|51.63|0
1649165690000|2022-04-05 13:34:50|54.25|51.85|54.4|52|54.4|52|54.25|51.85|0
1649165700000|2022-04-05 13:35:00|54.91|52.51|55.21|52.81|55.21|52.81|54.91|52.51|0
1649165710000|2022-04-05 13:35:10|55.51|53.11|55.58|53.18|55.66|53.26|55.51|53.11|0
1649165720000|2022-04-05 13:35:20|55.43|53.03|55.43|53.03|55.51|53.11|55.43|53.03|0
1649165730000|2022-04-05 13:35:30|55.21|52.81|55.58|53.18|55.73|53.33|55.21|52.81|0
1649165740000|2022-04-05 13:35:40|55.65|53.25|55.21|52.81|55.65|53.25|55.21|52.81|0
1649165750000|2022-04-05 13:35:50|55.28|52.88|55.43|53.03|55.43|53.03|55.28|52.88|0
1649165760000|2022-04-05 13:36:00|55.28|52.88|55.28|52.88|55.28|52.88|55.21|52.81|0
1649165770000|2022-04-05 13:36:10|55.21|52.81|54.99|52.59|55.36|52.96|54.99|52.59|0
1649165780000|2022-04-05 13:36:20|55.06|52.66|55.28|52.88|55.28|52.88|55.06|52.66|0
1649165790000|2022-04-05 13:36:30|55.06|52.66|55.13|52.73|55.13|52.73|54.99|52.59|0
1649165800000|2022-04-05 13:36:40|55.06|52.66|54.69|52.29|55.06|52.66|54.69|52.29|0
1649165810000|2022-04-05 13:36:50|54.54|52.14|54.54|52.14|54.54|52.14|54.54|52.14|0
1649165820000|2022-04-05 13:37:00|54.47|52.07|54.69|52.29|54.69|52.29|54.47|52.07|0
1649165830000|2022-04-05 13:37:10|54.62|52.22|54.62|52.22|54.84|52.44|54.62|52.22|0
1649165840000|2022-04-05 13:37:20|54.84|52.44|54.99|52.59|55.06|52.66|54.84|52.44|0
1649165850000|2022-04-05 13:37:30|55.13|52.73|55.21|52.81|55.21|52.81|55.13|52.73|0
1649165860000|2022-04-05 13:37:40|55.28|52.88|55.13|52.73|55.28|52.88|55.13|52.73|0
1649165870000|2022-04-05 13:37:50|55.17|52.77|54.99|52.59|55.17|52.77|54.99|52.59|0
1649165880000|2022-04-05 13:38:00|54.84|52.44|55.06|52.66|55.06|52.66|54.84|52.44|0
1649165890000|2022-04-05 13:38:10|55.21|52.81|55.28|52.88|55.28|52.88|55.21|52.81|0
1649165900000|2022-04-05 13:38:20|55.32|52.92|55.36|52.96|55.43|53.03|55.32|52.92|0
1649165910000|2022-04-05 13:38:30|55.43|53.03|55.36|52.96|55.43|53.03|55.36|52.96|0
1649165920000|2022-04-05 13:38:40|55.13|52.73|55.21|52.81|55.21|52.81|55.06|52.66|0
1649165930000|2022-04-05 13:38:50|55.28|52.88|55.58|53.18|55.58|53.18|55.28|52.88|0
1649165940000|2022-04-05 13:39:00|55.65|53.25|55.73|53.33|55.8|53.4|55.65|53.25|0
1649165950000|2022-04-05 13:39:10|55.88|53.48|55.43|53.03|55.88|53.48|55.43|53.03|0
1649165960000|2022-04-05 13:39:20|55.5|53.1|55.8|53.4|55.8|53.4|55.5|53.1|0
1649165970000|2022-04-05 13:39:30|55.65|53.25|55.73|53.33|55.73|53.33|55.65|53.25|0
1649165980000|2022-04-05 13:39:40|55.65|53.25|55.65|53.25|55.76|53.36|55.58|53.18|0
1649165990000|2022-04-05 13:39:50|55.69|53.29|55.8|53.4|55.8|53.4|55.69|53.29|0
1649166000000|2022-04-05 13:40:00|55.73|53.33|56.55|54.15|56.55|54.15|55.73|53.33|0
1649166010000|2022-04-05 13:40:10|56.48|54.08|56.4|54|56.48|54.08|56.18|53.78|0
1649166020000|2022-04-05 13:40:20|56.48|54.08|56.48|54.08|56.48|54.08|56.48|54.08|0
1649166030000|2022-04-05 13:40:30|56.33|53.93|56.03|53.63|56.33|53.93|56.03|53.63|0
1649166040000|2022-04-05 13:40:40|55.95|53.55|56.1|53.7|56.1|53.7|55.88|53.48|0
1649166050000|2022-04-05 13:40:50|55.8|53.4|55.95|53.55|55.95|53.55|55.8|53.4|0
1649166060000|2022-04-05 13:41:00|55.73|53.33|55.65|53.25|55.73|53.33|55.54|53.14|0
1649166070000|2022-04-05 13:41:10|55.73|53.33|56.1|53.7|56.1|53.7|55.73|53.33|0
1649166080000|2022-04-05 13:41:20|56.18|53.78|55.88|53.48|56.18|53.78|55.88|53.48|0
1649166090000|2022-04-05 13:41:30|55.73|53.33|56.1|53.7|56.1|53.7|55.73|53.33|0
1649166100000|2022-04-05 13:41:40|56.06|53.66|55.95|53.55|56.18|53.78|55.95|53.55|0
1649166110000|2022-04-05 13:41:50|56.03|53.63|56.18|53.78|56.18|53.78|56.03|53.63|0
1649166120000|2022-04-05 13:42:00|55.8|53.4|55.95|53.55|55.95|53.55|55.8|53.4|0
1649166130000|2022-04-05 13:42:10|55.88|53.48|55.88|53.48|56.03|53.63|55.88|53.48|0
1649166140000|2022-04-05 13:42:20|55.8|53.4|55.88|53.48|55.88|53.48|55.65|53.25|0
1649166150000|2022-04-05 13:42:30|55.8|53.4|55.88|53.48|55.88|53.48|55.8|53.4|0
1649166160000|2022-04-05 13:42:40|55.8|53.4|55.88|53.48|55.95|53.55|55.8|53.4|0
1649166170000|2022-04-05 13:42:50|55.73|53.33|55.61|53.21|55.8|53.4|55.61|53.21|0
1649166180000|2022-04-05 13:43:00|55.65|53.25|55.58|53.18|55.65|53.25|55.5|53.1|0
1649166190000|2022-04-05 13:43:10|55.73|53.33|55.65|53.25|55.73|53.33|55.58|53.18|0
1649166200000|2022-04-05 13:43:20|55.76|53.36|55.8|53.4|55.8|53.4|55.76|53.36|0
1649166210000|2022-04-05 13:43:30|55.87|53.47|55.87|53.47|55.95|53.55|55.8|53.4|0
1649166220000|2022-04-05 13:43:40|55.95|53.55|55.73|53.33|55.95|53.55|55.65|53.25|0
1649166230000|2022-04-05 13:43:50|55.58|53.18|55.58|53.18|55.58|53.18|55.43|53.03|0
1649166240000|2022-04-05 13:44:00|55.65|53.25|55.73|53.33|55.8|53.4|55.65|53.25|0
1649166250000|2022-04-05 13:44:10|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1649166260000|2022-04-05 13:44:20|55.43|53.03|55.73|53.33|55.73|53.33|55.43|53.03|0
1649166270000|2022-04-05 13:44:30|55.87|53.47|55.95|53.55|55.95|53.55|55.87|53.47|0
1649166280000|2022-04-05 13:44:40|56.02|53.62|55.84|53.44|56.02|53.62|55.84|53.44|0
1649166290000|2022-04-05 13:44:50|55.72|53.32|55.5|53.1|55.72|53.32|55.5|53.1|0
1649166300000|2022-04-05 13:45:00|55.54|53.14|55.58|53.18|55.95|53.55|55.54|53.14|0
1649166310000|2022-04-05 13:45:10|55.8|53.4|55.95|53.55|55.95|53.55|55.8|53.4|0
1649166320000|2022-04-05 13:45:20|56.02|53.62|55.87|53.47|56.02|53.62|55.87|53.47|0
1649166330000|2022-04-05 13:45:30|55.91|53.51|55.95|53.55|55.95|53.55|55.8|53.4|0
1649166340000|2022-04-05 13:45:40|55.83|53.43|55.87|53.47|55.87|53.47|55.72|53.32|0
1649166350000|2022-04-05 13:45:50|55.95|53.55|56.02|53.62|56.02|53.62|55.87|53.47|0
1649166360000|2022-04-05 13:46:00|56.25|53.85|56.1|53.7|56.25|53.85|56.1|53.7|0
1649166370000|2022-04-05 13:46:10|56.17|53.77|56.1|53.7|56.25|53.85|56.1|53.7|0
1649166380000|2022-04-05 13:46:20|55.95|53.55|56.17|53.77|56.17|53.77|55.95|53.55|0
1649166390000|2022-04-05 13:46:30|56.25|53.85|56.32|53.92|56.32|53.92|56.17|53.77|0
1649166400000|2022-04-05 13:46:40|56.4|54|56.47|54.07|56.47|54.07|56.32|53.92|0
1649166410000|2022-04-05 13:46:50|56.4|54|56.25|53.85|56.4|54|56.17|53.77|0
1649166420000|2022-04-05 13:47:00|56.1|53.7|56.06|53.66|56.17|53.77|56.06|53.66|0
1649166430000|2022-04-05 13:47:10|56.17|53.77|56.17|53.77|56.4|54|56.17|53.77|0
1649166440000|2022-04-05 13:47:20|56.25|53.85|56.1|53.7|56.25|53.85|56.1|53.7|0
1649166450000|2022-04-05 13:47:30|56.02|53.62|56.02|53.62|56.25|53.85|56.02|53.62|0
1649166460000|2022-04-05 13:47:40|56.1|53.7|55.87|53.47|56.1|53.7|55.87|53.47|0
1649166470000|2022-04-05 13:47:50|55.8|53.4|55.65|53.25|55.8|53.4|55.65|53.25|0
1649166480000|2022-04-05 13:48:00|55.8|53.4|55.83|53.43|55.83|53.43|55.72|53.32|0
1649166490000|2022-04-05 13:48:10|55.95|53.55|55.65|53.25|55.95|53.55|55.57|53.17|0
1649166500000|2022-04-05 13:48:20|55.57|53.17|55.57|53.17|55.57|53.17|55.5|53.1|0
1649166510000|2022-04-05 13:48:30|55.5|53.1|55.39|52.99|55.5|53.1|55.39|52.99|0
1649166520000|2022-04-05 13:48:40|55.35|52.95|55.28|52.88|55.43|53.03|55.28|52.88|0
1649166530000|2022-04-05 13:48:50|55.31|52.91|55.57|53.17|55.57|53.17|55.28|52.88|0
1649166540000|2022-04-05 13:49:00|55.43|53.03|55.2|52.8|55.54|53.14|55.2|52.8|0
1649166550000|2022-04-05 13:49:10|55.28|52.88|55.13|52.73|55.35|52.95|55.13|52.73|0
1649166560000|2022-04-05 13:49:20|55.05|52.65|55.13|52.73|55.13|52.73|54.98|52.58|0
1649166570000|2022-04-05 13:49:30|55.2|52.8|54.91|52.51|55.2|52.8|54.91|52.51|0
1649166580000|2022-04-05 13:49:40|54.98|52.58|55.28|52.88|55.28|52.88|54.98|52.58|0
1649166590000|2022-04-05 13:49:50|55.13|52.73|55.16|52.76|55.2|52.8|55.13|52.73|0
1649166600000|2022-04-05 13:50:00|55.28|52.88|55.2|52.8|55.35|52.95|55.2|52.8|0
1649166610000|2022-04-05 13:50:10|55.13|52.73|55.05|52.65|55.2|52.8|55.05|52.65|0
1649166620000|2022-04-05 13:50:20|55.02|52.62|54.91|52.51|55.02|52.62|54.91|52.51|0
1649166630000|2022-04-05 13:50:30|54.87|52.47|54.72|52.32|54.87|52.47|54.72|52.32|0
1649166640000|2022-04-05 13:50:40|54.76|52.36|54.91|52.51|54.91|52.51|54.69|52.29|0
1649166650000|2022-04-05 13:50:50|54.83|52.43|54.83|52.43|54.87|52.47|54.83|52.43|0
1649166660000|2022-04-05 13:51:00|54.91|52.51|54.39|51.99|54.91|52.51|54.39|51.99|0
1649166670000|2022-04-05 13:51:10|54.24|51.84|54.43|52.03|54.43|52.03|54.24|51.84|0
1649166680000|2022-04-05 13:51:20|54.24|51.84|54.39|51.99|54.39|51.99|54.17|51.77|0
1649166690000|2022-04-05 13:51:30|54.24|51.84|54.32|51.92|54.32|51.92|54.1|51.7|0
1649166700000|2022-04-05 13:51:40|54.35|51.95|54.32|51.92|54.39|51.99|54.32|51.92|0
1649166710000|2022-04-05 13:51:50|54.39|51.99|54.39|51.99|54.39|51.99|54.39|51.99|0
1649166720000|2022-04-05 13:52:00|54.46|52.06|54.54|52.14|54.54|52.14|54.46|52.06|0
1649166730000|2022-04-05 13:52:10|54.5|52.1|54.46|52.06|54.54|52.14|54.46|52.06|0
1649166740000|2022-04-05 13:52:20|54.39|51.99|54.39|51.99|54.39|51.99|54.39|51.99|0
1649166750000|2022-04-05 13:52:30|54.32|51.92|54.39|51.99|54.39|51.99|54.32|51.92|0
1649166760000|2022-04-05 13:52:40|54.46|52.06|54.39|51.99|54.46|52.06|54.39|51.99|0
1649166770000|2022-04-05 13:52:50|54.46|52.06|54.54|52.14|54.54|52.14|54.46|52.06|0
1649166780000|2022-04-05 13:53:00|54.46|52.06|54.32|51.92|54.46|52.06|54.32|51.92|0
1649166790000|2022-04-05 13:53:10|54.17|51.77|54.1|51.7|54.21|51.81|54.1|51.7|0
1649166800000|2022-04-05 13:53:20|54.17|51.77|54.06|51.66|54.24|51.84|54.06|51.66|0
1649166810000|2022-04-05 13:53:30|54.1|51.7|54.02|51.62|54.1|51.7|53.95|51.55|0
1649166820000|2022-04-05 13:53:40|53.95|51.55|54.17|51.77|54.17|51.77|53.95|51.55|0
1649166830000|2022-04-05 13:53:50|54.32|51.92|54.39|51.99|54.46|52.06|54.32|51.92|0
1649166840000|2022-04-05 13:54:00|54.32|51.92|54.39|51.99|54.39|51.99|54.32|51.92|0
1649166850000|2022-04-05 13:54:10|54.32|51.92|54.24|51.84|54.32|51.92|54.24|51.84|0
1649166860000|2022-04-05 13:54:20|54.39|51.99|54.57|52.17|54.57|52.17|54.39|51.99|0
1649166870000|2022-04-05 13:54:30|54.68|52.28|54.76|52.36|54.76|52.36|54.68|52.28|0
1649166880000|2022-04-05 13:54:40|54.68|52.28|54.83|52.43|54.83|52.43|54.68|52.28|0
1649166890000|2022-04-05 13:54:50|54.79|52.39|54.83|52.43|54.83|52.43|54.76|52.36|0
1649166900000|2022-04-05 13:55:00|54.76|52.36|54.68|52.28|54.76|52.36|54.68|52.28|0
1649166910000|2022-04-05 13:55:10|54.76|52.36|54.83|52.43|54.83|52.43|54.68|52.28|0
1649166920000|2022-04-05 13:55:20|54.87|52.47|54.9|52.5|54.9|52.5|54.83|52.43|0
1649166930000|2022-04-05 13:55:30|55.05|52.65|55.2|52.8|55.2|52.8|55.05|52.65|0
1649166940000|2022-04-05 13:55:40|55.16|52.76|55.13|52.73|55.27|52.87|55.13|52.73|0
1649166950000|2022-04-05 13:55:50|55.2|52.8|54.98|52.58|55.2|52.8|54.98|52.58|0
1649166960000|2022-04-05 13:56:00|55.05|52.65|54.83|52.43|55.05|52.65|54.83|52.43|0
1649166970000|2022-04-05 13:56:10|54.98|52.58|54.9|52.5|54.98|52.58|54.9|52.5|0
1649166980000|2022-04-05 13:56:20|54.83|52.43|54.9|52.5|54.9|52.5|54.83|52.43|0
1649166990000|2022-04-05 13:56:30|54.83|52.43|54.98|52.58|54.98|52.58|54.83|52.43|0
1649167000000|2022-04-05 13:56:40|55.05|52.65|55.12|52.72|55.2|52.8|55.05|52.65|0
1649167010000|2022-04-05 13:56:50|55.2|52.8|55.2|52.8|55.27|52.87|55.2|52.8|0
1649167020000|2022-04-05 13:57:00|55.27|52.87|54.98|52.58|55.35|52.95|54.98|52.58|0
1649167030000|2022-04-05 13:57:10|55.05|52.65|54.76|52.36|55.05|52.65|54.76|52.36|0
1649167040000|2022-04-05 13:57:20|54.83|52.43|54.98|52.58|54.98|52.58|54.83|52.43|0
1649167050000|2022-04-05 13:57:30|54.9|52.5|54.98|52.58|54.98|52.58|54.9|52.5|0
1649167060000|2022-04-05 13:57:40|55.05|52.65|55.05|52.65|55.05|52.65|54.9|52.5|0
1649167070000|2022-04-05 13:57:50|55.12|52.72|55.2|52.8|55.2|52.8|55.12|52.72|0
1649167080000|2022-04-05 13:58:00|55.12|52.72|54.9|52.5|55.12|52.72|54.9|52.5|0
1649167090000|2022-04-05 13:58:10|54.83|52.43|54.9|52.5|54.9|52.5|54.83|52.43|0
1649167100000|2022-04-05 13:58:20|54.94|52.54|55.12|52.72|55.12|52.72|54.94|52.54|0
1649167110000|2022-04-05 13:58:30|55.05|52.65|55.27|52.87|55.27|52.87|55.05|52.65|0
1649167120000|2022-04-05 13:58:40|55.35|52.95|55.49|53.09|55.49|53.09|55.35|52.95|0
1649167130000|2022-04-05 13:58:50|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1649167140000|2022-04-05 13:59:00|55.42|53.02|55.42|53.02|55.49|53.09|55.42|53.02|0
1649167150000|2022-04-05 13:59:10|55.49|53.09|55.72|53.32|55.72|53.32|55.49|53.09|0
1649167160000|2022-04-05 13:59:20|55.79|53.39|55.64|53.24|55.79|53.39|55.64|53.24|0
1649167170000|2022-04-05 13:59:30|55.57|53.17|55.42|53.02|55.6|53.2|55.42|53.02|0
1649167180000|2022-04-05 13:59:40|55.53|53.13|55.72|53.32|55.72|53.32|55.53|53.13|0
1649167190000|2022-04-05 13:59:50|55.75|53.35|55.79|53.39|55.79|53.39|55.72|53.32|0
1649167200000|2022-04-05 14:00:00|55.75|53.35|55.87|53.47|55.9|53.5|55.75|53.35|0
1649167210000|2022-04-05 14:00:10|55.64|53.24|55.57|53.17|55.72|53.32|55.42|53.02|0
1649167220000|2022-04-05 14:00:20|55.35|52.95|55.79|53.39|55.79|53.39|55.35|52.95|0
1649167230000|2022-04-05 14:00:30|55.64|53.24|55.72|53.32|55.72|53.32|55.64|53.24|0
1649167240000|2022-04-05 14:00:40|55.57|53.17|55.9|53.5|55.9|53.5|55.57|53.17|0
1649167250000|2022-04-05 14:00:50|56.39|53.99|56.32|53.92|56.47|54.07|56.32|53.92|0
1649167260000|2022-04-05 14:01:00|56.24|53.84|55.94|53.54|56.24|53.84|55.87|53.47|0
1649167270000|2022-04-05 14:01:10|55.64|53.24|55.94|53.54|55.94|53.54|55.64|53.24|0
1649167280000|2022-04-05 14:01:20|55.87|53.47|55.64|53.24|55.87|53.47|55.64|53.24|0
1649167290000|2022-04-05 14:01:30|55.6|53.2|56.09|53.69|56.09|53.69|55.6|53.2|0
1649167300000|2022-04-05 14:01:40|56.02|53.62|56.39|53.99|56.39|53.99|56.02|53.62|0
1649167310000|2022-04-05 14:01:50|56.92|54.52|57.07|54.67|57.07|54.67|56.84|54.44|0
1649167320000|2022-04-05 14:02:00|56.99|54.59|57.15|54.75|57.18|54.78|56.99|54.59|0
1649167330000|2022-04-05 14:02:10|57.3|54.9|57.68|55.28|57.68|55.28|57.3|54.9|0
1649167340000|2022-04-05 14:02:20|57.76|55.36|57.53|55.13|57.76|55.36|57.53|55.13|0
1649167350000|2022-04-05 14:02:30|57.45|55.05|57.37|54.97|57.45|55.05|57.22|54.82|0
1649167360000|2022-04-05 14:02:40|57.6|55.2|57.6|55.2|57.68|55.28|57.53|55.13|0
1649167370000|2022-04-05 14:02:50|57.72|55.32|57.76|55.36|57.76|55.36|57.72|55.32|0
1649167380000|2022-04-05 14:03:00|57.68|55.28|58.29|55.89|58.45|56.05|57.68|55.28|0
1649167390000|2022-04-05 14:03:10|58.22|55.82|58.45|56.05|58.45|56.05|58.22|55.82|0
1649167400000|2022-04-05 14:03:20|58.37|55.97|58.29|55.89|58.37|55.97|58.29|55.89|0
1649167410000|2022-04-05 14:03:30|58.22|55.82|58.22|55.82|58.33|55.93|58.22|55.82|0
1649167420000|2022-04-05 14:03:40|58.14|55.74|58.14|55.74|58.14|55.74|58.06|55.66|0
1649167430000|2022-04-05 14:03:50|57.76|55.36|57.99|55.59|58.06|55.66|57.76|55.36|0
1649167440000|2022-04-05 14:04:00|57.91|55.51|57.68|55.28|57.91|55.51|57.68|55.28|0
1649167450000|2022-04-05 14:04:10|57.72|55.32|57.6|55.2|57.72|55.32|57.6|55.2|0
1649167460000|2022-04-05 14:04:20|57.53|55.13|57.76|55.36|57.76|55.36|57.53|55.13|0
1649167470000|2022-04-05 14:04:30|57.83|55.43|57.37|54.97|57.83|55.43|57.37|54.97|0
1649167480000|2022-04-05 14:04:40|57.3|54.9|56.92|54.52|57.3|54.9|56.92|54.52|0
1649167490000|2022-04-05 14:04:50|56.99|54.59|56.99|54.59|57.07|54.67|56.92|54.52|0
1649167500000|2022-04-05 14:05:00|56.84|54.44|56.54|54.14|56.84|54.44|56.54|54.14|0
1649167510000|2022-04-05 14:05:10|56.31|53.91|55.79|53.39|56.31|53.91|55.79|53.39|0
1649167520000|2022-04-05 14:05:20|55.49|53.09|55.19|52.79|55.49|53.09|55.19|52.79|0
1649167530000|2022-04-05 14:05:30|55.05|52.65|54.6|52.2|55.05|52.65|54.6|52.2|0
1649167540000|2022-04-05 14:05:40|54.38|51.98|54.53|52.13|54.53|52.13|54.31|51.91|0
1649167550000|2022-04-05 14:05:50|54.31|51.91|54.38|51.98|54.53|52.13|54.31|51.91|0
1649167560000|2022-04-05 14:06:00|54.31|51.91|54.53|52.13|54.53|52.13|54.24|51.84|0
1649167570000|2022-04-05 14:06:10|54.75|52.35|54.6|52.2|54.82|52.42|54.6|52.2|0
1649167580000|2022-04-05 14:06:20|54.53|52.13|53.95|51.55|54.53|52.13|53.95|51.55|0
1649167590000|2022-04-05 14:06:30|53.65|51.25|53.65|51.25|53.65|51.25|53.58|51.18|0
1649167600000|2022-04-05 14:06:40|53.58|51.18|53.29|50.89|53.58|51.18|53.29|50.89|0
1649167610000|2022-04-05 14:06:50|53.44|51.04|53.58|51.18|53.8|51.4|53.44|51.04|0
1649167620000|2022-04-05 14:07:00|53.65|51.25|53.44|51.04|53.65|51.25|53.29|50.89|0
1649167630000|2022-04-05 14:07:10|53.29|50.89|53|50.6|53.29|50.89|53|50.6|0
1649167640000|2022-04-05 14:07:20|52.72|50.32|52.72|50.32|52.93|50.53|52.72|50.32|0
1649167650000|2022-04-05 14:07:30|52.43|50.03|52|49.6|52.43|50.03|52|49.6|0
1649167660000|2022-04-05 14:07:40|51.72|49.32|51.72|49.32|51.72|49.32|51.51|49.11|0
1649167670000|2022-04-05 14:07:50|51.79|49.39|51.79|49.39|51.79|49.39|51.58|49.18|0
1649167680000|2022-04-05 14:08:00|51.86|49.46|51.3|48.9|51.86|49.46|51.3|48.9|0
1649167690000|2022-04-05 14:08:10|51.58|49.18|50.88|48.48|51.58|49.18|50.67|48.27|0
1649167700000|2022-04-05 14:08:20|50.84|48.44|50.95|48.55|51.02|48.62|50.84|48.44|0
1649167710000|2022-04-05 14:08:30|51.09|48.69|51.02|48.62|51.09|48.69|50.95|48.55|0
1649167720000|2022-04-05 14:08:40|51.09|48.69|50.95|48.55|51.23|48.83|50.95|48.55|0
1649167730000|2022-04-05 14:08:50|51.02|48.62|50.25|47.85|51.02|48.62|50.18|47.78|0
1649167740000|2022-04-05 14:09:00|50.05|47.65|49.98|47.58|50.05|47.65|49.77|47.37|0
1649167750000|2022-04-05 14:09:10|49.63|47.23|49.43|47.03|49.63|47.23|49.43|47.03|0
1649167760000|2022-04-05 14:09:20|49.36|46.96|49.63|47.23|49.7|47.3|49.36|46.96|0
1649167770000|2022-04-05 14:09:30|49.77|47.37|49.94|47.06|49.94|47.37|49.57|47.06|0
1649167780000|2022-04-05 14:09:40|50.08|47.2|49.87|46.99|50.08|47.2|49.87|46.99|0
1649167790000|2022-04-05 14:09:50|49.94|47.06|50.15|47.27|50.15|47.27|49.91|47.03|0
1649167800000|2022-04-05 14:10:00|50.01|47.13|50.15|47.27|50.15|47.27|49.81|46.93|0
1649167810000|2022-04-05 14:10:10|50.35|47.47|50.63|47.75|50.63|47.75|50.35|47.47|0
1649167820000|2022-04-05 14:10:20|50.7|47.82|50.56|47.68|50.7|47.82|50.35|47.47|0
1649167830000|2022-04-05 14:10:30|50.63|47.75|52|49.12|52.28|49.4|50.63|47.75|0
1649167840000|2022-04-05 14:10:40|51.79|48.91|51.72|48.84|51.79|48.91|51.72|48.84|0
1649167850000|2022-04-05 14:10:50|51.65|48.77|51.65|48.77|51.72|48.84|51.65|48.77|0
1649167860000|2022-04-05 14:11:00|51.72|48.84|51.86|48.98|51.86|48.98|51.72|48.84|0
1649167870000|2022-04-05 14:11:10|51.72|48.84|51.72|48.84|51.79|48.91|51.65|48.77|0
1649167880000|2022-04-05 14:11:20|51.79|48.91|51.58|48.7|51.79|48.91|51.58|48.7|0
1649167890000|2022-04-05 14:11:30|51.44|48.56|51.79|48.91|51.79|48.91|51.44|48.56|0
1649167900000|2022-04-05 14:11:40|51.65|48.77|51.61|48.73|51.79|48.91|51.61|48.73|0
1649167910000|2022-04-05 14:11:50|51.51|48.63|51.58|48.7|51.79|48.91|51.51|48.63|0
1649167920000|2022-04-05 14:12:00|51.72|48.84|51.54|48.66|51.72|48.84|51.54|48.66|0
1649167930000|2022-04-05 14:12:10|51.72|48.84|51.93|49.05|52.07|49.19|51.72|48.84|0
1649167940000|2022-04-05 14:12:20|51.65|48.77|49.83|46.95|51.65|48.77|49.83|46.95|0
1649167950000|2022-04-05 14:12:30|49.97|47.09|51.4|48.52|51.4|48.52|49.97|47.09|0
1649167960000|2022-04-05 14:12:40|51.75|48.87|51.89|49.01|51.89|49.01|51.75|48.87|0
1649167970000|2022-04-05 14:12:50|51.75|48.87|51.4|48.52|51.75|48.87|51.4|48.52|0
1649167980000|2022-04-05 14:13:00|51.33|48.45|51.26|48.38|51.33|48.45|51.12|48.24|0
1649167990000|2022-04-05 14:13:10|51.33|48.45|51.4|48.52|51.4|48.52|51.33|48.45|0
1649168000000|2022-04-05 14:13:20|51.33|48.45|51.19|48.31|51.33|48.45|51.19|48.31|0
1649168010000|2022-04-05 14:13:30|51.26|48.38|51.19|48.31|51.4|48.52|51.19|48.31|0
1649168020000|2022-04-05 14:13:40|51.26|48.38|51.4|48.52|51.4|48.52|51.26|48.38|0
1649168030000|2022-04-05 14:13:50|51.47|48.59|51.12|48.24|51.47|48.59|51.05|48.17|0
1649168040000|2022-04-05 14:14:00|50.99|48.11|51.05|48.17|51.4|48.52|50.99|48.11|0
1649168050000|2022-04-05 14:14:10|51.33|48.45|51.26|48.38|51.33|48.45|51.26|48.38|0
1649168060000|2022-04-05 14:14:20|51.33|48.45|51.26|48.38|51.61|48.73|51.26|48.38|0
1649168070000|2022-04-05 14:14:30|51.19|48.31|51.4|48.52|51.4|48.52|51.19|48.31|0
1649168080000|2022-04-05 14:14:40|51.47|48.59|51.54|48.66|51.54|48.66|51.33|48.45|0
1649168090000|2022-04-05 14:14:50|51.47|48.59|51.61|48.73|51.61|48.73|51.47|48.59|0
1649168100000|2022-04-05 14:15:00|51.26|48.38|50.3|47.42|51.26|48.38|50.16|47.28|0
1649168110000|2022-04-05 14:15:10|50.09|47.21|50.3|47.42|50.3|47.42|50.09|47.21|0
1649168120000|2022-04-05 14:15:20|50.37|47.49|50.02|47.14|50.43|47.55|50.02|47.14|0
1649168130000|2022-04-05 14:15:30|50.09|47.21|50.02|47.14|50.09|47.21|50.02|47.14|0
1649168140000|2022-04-05 14:15:40|49.96|47.08|50.02|47.14|50.02|47.14|49.82|46.94|0
1649168150000|2022-04-05 14:15:50|50.09|47.21|50.02|47.14|50.09|47.21|50.02|47.14|0
1649168160000|2022-04-05 14:16:00|50.09|47.21|49.82|46.94|50.09|47.21|49.82|46.94|0
1649168170000|2022-04-05 14:16:10|49.96|47.08|49.68|46.8|49.96|47.08|49.68|46.8|0
1649168180000|2022-04-05 14:16:20|49.75|46.87|49.75|46.87|49.75|46.87|49.62|46.74|0
1649168190000|2022-04-05 14:16:30|49.68|46.8|49.68|46.8|49.89|47.01|49.68|46.8|0
1649168200000|2022-04-05 14:16:40|49.89|47.01|50.23|47.35|50.23|47.35|49.89|47.01|0
1649168210000|2022-04-05 14:16:50|50.16|47.28|50.16|47.28|50.16|47.28|50.09|47.21|0
1649168220000|2022-04-05 14:17:00|50.12|47.24|50.09|47.21|50.12|47.24|49.96|47.08|0
1649168230000|2022-04-05 14:17:10|50.02|47.14|49.41|46.53|50.02|47.14|49.41|46.53|0
1649168240000|2022-04-05 14:17:20|49.45|46.57|49.28|46.4|49.55|46.67|49.28|46.4|0
1649168250000|2022-04-05 14:17:30|49.41|46.53|49.28|46.4|49.41|46.53|49.28|46.4|0
1649168260000|2022-04-05 14:17:40|49.14|46.26|49.01|46.13|49.14|46.26|49.01|46.13|0
1649168270000|2022-04-05 14:17:50|49.14|46.26|49.41|46.53|49.41|46.53|49.14|46.26|0
1649168280000|2022-04-05 14:18:00|49.55|46.67|49.68|46.8|49.68|46.8|49.55|46.67|0
1649168290000|2022-04-05 14:18:10|49.62|46.74|49.62|46.74|49.62|46.74|49.51|46.63|0
1649168300000|2022-04-05 14:18:20|49.68|46.8|49.75|46.87|49.75|46.87|49.68|46.8|0
1649168310000|2022-04-05 14:18:30|49.89|47.01|49.75|46.87|49.89|47.01|49.75|46.87|0
1649168320000|2022-04-05 14:18:40|49.89|47.01|49.75|46.87|49.89|47.01|49.75|46.87|0
1649168330000|2022-04-05 14:18:50|49.89|47.01|49.75|46.87|49.89|47.01|49.62|46.74|0
1649168340000|2022-04-05 14:19:00|49.82|46.94|49.62|46.74|49.89|47.01|49.62|46.74|0
1649168350000|2022-04-05 14:19:10|49.82|46.94|49.75|46.87|49.82|46.94|49.75|46.87|0
1649168360000|2022-04-05 14:19:20|49.68|46.8|49.82|46.94|49.82|46.94|49.62|46.74|0
1649168370000|2022-04-05 14:19:30|49.75|46.87|49.62|46.74|49.75|46.87|49.62|46.74|0
1649168380000|2022-04-05 14:19:40|49.68|46.8|49.48|46.6|49.82|46.94|49.48|46.6|0
1649168390000|2022-04-05 14:19:50|49.41|46.53|49.41|46.53|49.82|46.94|49.41|46.53|0
1649168400000|2022-04-05 14:20:00|49.48|46.6|49.35|46.47|49.48|46.6|49.35|46.47|0
1649168410000|2022-04-05 14:20:10|49.28|46.4|49.62|46.74|49.68|46.8|49.28|46.4|0
1649168420000|2022-04-05 14:20:20|49.48|46.6|49.14|46.26|49.48|46.6|49.14|46.26|0
1649168430000|2022-04-05 14:20:30|49.08|46.2|49.34|46.46|49.34|46.46|49.08|46.2|0
1649168440000|2022-04-05 14:20:40|49.28|46.4|49.48|46.6|49.48|46.6|49.21|46.33|0
1649168450000|2022-04-05 14:20:50|49.28|46.4|49.08|46.2|49.28|46.4|49.08|46.2|0
1649168460000|2022-04-05 14:21:00|48.81|45.93|48.67|45.79|48.81|45.93|48.67|45.79|0
1649168470000|2022-04-05 14:21:10|48.74|45.86|48.74|45.86|48.74|45.86|48.67|45.79|0
1649168480000|2022-04-05 14:21:20|48.94|46.06|48.91|46.03|49.08|46.2|48.91|46.03|0
1649168490000|2022-04-05 14:21:30|48.87|45.99|48.67|45.79|48.87|45.99|48.67|45.79|0
1649168500000|2022-04-05 14:21:40|48.74|45.86|48.74|45.86|48.81|45.93|48.74|45.86|0
1649168510000|2022-04-05 14:21:50|48.81|45.93|47.85|44.97|48.81|45.93|47.78|44.9|0
1649168520000|2022-04-05 14:22:00|47.78|44.9|48.58|45.7|48.58|45.7|47.78|44.9|0
1649168530000|2022-04-05 14:22:10|48.51|45.63|48.78|45.9|48.78|45.9|48.45|45.57|0
1649168540000|2022-04-05 14:22:20|48.71|45.83|48.51|45.63|48.71|45.83|48.51|45.63|0
1649168550000|2022-04-05 14:22:30|48.78|45.9|48.78|45.9|48.78|45.9|48.71|45.83|0
1649168560000|2022-04-05 14:22:40|48.85|45.97|49.12|46.24|49.12|46.24|48.85|45.97|0
1649168570000|2022-04-05 14:22:50|49.15|46.27|49.32|46.44|49.32|46.44|49.12|46.24|0
1649168580000|2022-04-05 14:23:00|49.52|46.64|49.66|46.78|49.66|46.78|49.45|46.57|0
1649168590000|2022-04-05 14:23:10|49.86|46.98|49.82|46.94|49.93|47.05|49.82|46.94|0
1649168600000|2022-04-05 14:23:20|49.72|46.84|49.93|47.05|49.93|47.05|49.72|46.84|0
1649168610000|2022-04-05 14:23:30|50|47.12|50.13|47.25|50.13|47.25|50|47.12|0
1649168620000|2022-04-05 14:23:40|50.06|47.18|49.86|46.98|50.06|47.18|49.86|46.98|0
1649168630000|2022-04-05 14:23:50|49.79|46.91|50|47.12|50|47.12|49.66|46.78|0
1649168640000|2022-04-05 14:24:00|49.72|46.84|49.66|46.78|49.72|46.84|49.52|46.64|0
1649168650000|2022-04-05 14:24:10|49.52|46.64|49.32|46.44|49.52|46.64|49.32|46.44|0
1649168660000|2022-04-05 14:24:20|49.25|46.37|49.38|46.5|49.38|46.5|49.25|46.37|0
1649168670000|2022-04-05 14:24:30|49.52|46.64|48.98|46.1|49.59|46.71|48.98|46.1|0
1649168680000|2022-04-05 14:24:40|49.18|46.3|49.32|46.44|49.32|46.44|49.18|46.3|0
1649168690000|2022-04-05 14:24:50|49.38|46.5|49.18|46.3|49.38|46.5|49.18|46.3|0
1649168700000|2022-04-05 14:25:00|49.25|46.37|49.59|46.71|49.59|46.71|49.25|46.37|0
1649168710000|2022-04-05 14:25:10|49.65|46.77|49.65|46.77|49.65|46.77|49.65|46.77|0
1649168720000|2022-04-05 14:25:20|49.72|46.84|49.72|46.84|49.72|46.84|49.59|46.71|0
1649168730000|2022-04-05 14:25:30|49.93|47.05|49.79|46.91|49.93|47.05|49.79|46.91|0
1649168740000|2022-04-05 14:25:40|49.86|46.98|49.89|47.01|49.89|47.01|49.86|46.98|0
1649168750000|2022-04-05 14:25:50|49.79|46.91|49.52|46.64|49.79|46.91|49.52|46.64|0
1649168760000|2022-04-05 14:26:00|49.38|46.5|49.45|46.57|49.65|46.77|49.38|46.5|0
1649168770000|2022-04-05 14:26:10|49.32|46.44|49.18|46.3|49.32|46.44|49.18|46.3|0
1649168780000|2022-04-05 14:26:20|49.25|46.37|49.11|46.23|49.25|46.37|49.11|46.23|0
1649168790000|2022-04-05 14:26:30|49.18|46.3|49.01|46.13|49.32|46.44|49.01|46.13|0
1649168800000|2022-04-05 14:26:40|48.98|46.1|48.91|46.03|49.05|46.17|48.91|46.03|0
1649168810000|2022-04-05 14:26:50|48.98|46.1|49.08|46.2|49.08|46.2|48.98|46.1|0
1649168820000|2022-04-05 14:27:00|49.25|46.37|48.78|45.9|49.25|46.37|48.78|45.9|0
1649168830000|2022-04-05 14:27:10|48.71|45.83|49.05|46.17|49.05|46.17|48.71|45.83|0
1649168840000|2022-04-05 14:27:20|49.11|46.23|49.32|46.44|49.32|46.44|49.11|46.23|0
1649168850000|2022-04-05 14:27:30|49.25|46.37|49.05|46.17|49.25|46.37|48.91|46.03|0
1649168860000|2022-04-05 14:27:40|48.84|45.96|49.18|46.3|49.18|46.3|48.84|45.96|0
1649168870000|2022-04-05 14:27:50|49.11|46.23|48.98|46.1|49.11|46.23|48.84|45.96|0
1649168880000|2022-04-05 14:28:00|49.05|46.17|48.98|46.1|49.05|46.17|48.98|46.1|0
1649168890000|2022-04-05 14:28:10|48.91|46.03|49.18|46.3|49.18|46.3|48.91|46.03|0
1649168900000|2022-04-05 14:28:20|49.28|46.4|49.32|46.44|49.32|46.44|49.25|46.37|0
1649168910000|2022-04-05 14:28:30|49.35|46.47|49.32|46.44|49.35|46.47|49.15|46.27|0
1649168920000|2022-04-05 14:28:40|49.31|46.43|49.25|46.37|49.38|46.5|49.25|46.37|0
1649168930000|2022-04-05 14:28:50|49.18|46.3|49.25|46.37|49.31|46.43|49.18|46.3|0
1649168940000|2022-04-05 14:29:00|49.38|46.5|49.25|46.37|49.38|46.5|49.25|46.37|0
1649168950000|2022-04-05 14:29:10|49.31|46.43|49.52|46.64|49.52|46.64|49.31|46.43|0
1649168960000|2022-04-05 14:29:20|49.65|46.77|49.86|46.98|49.92|47.04|49.65|46.77|0
1649168970000|2022-04-05 14:29:30|49.79|46.91|49.75|46.87|49.79|46.91|49.65|46.77|0
1649168980000|2022-04-05 14:29:40|49.72|46.84|49.86|46.98|49.86|46.98|49.72|46.84|0
1649168990000|2022-04-05 14:29:50|49.72|46.84|49.72|46.84|49.72|46.84|49.58|46.7|0
1649169000000|2022-04-05 14:30:00|49.45|46.57|49.45|46.57|49.45|46.57|49.45|46.57|0
1649169010000|2022-04-05 14:30:10|49.58|46.7|49.72|46.84|49.79|46.91|49.58|46.7|0
1649169020000|2022-04-05 14:30:20|49.65|46.77|49.58|46.7|49.65|46.77|49.45|46.57|0
1649169030000|2022-04-05 14:30:30|49.92|47.04|50.06|47.18|50.06|47.18|49.92|47.04|0
1649169040000|2022-04-05 14:30:40|50.13|47.25|50.13|47.25|50.13|47.25|49.92|47.04|0
1649169050000|2022-04-05 14:30:50|50.06|47.18|50.47|47.59|50.47|47.59|50.06|47.18|0
1649169060000|2022-04-05 14:31:00|50.2|47.32|50.33|47.45|50.4|47.52|50.2|47.32|0
1649169070000|2022-04-05 14:31:10|50.27|47.39|50.13|47.25|50.27|47.39|50.13|47.25|0
1649169080000|2022-04-05 14:31:20|50.02|47.14|50.06|47.18|50.13|47.25|50.02|47.14|0
1649169090000|2022-04-05 14:31:30|49.92|47.04|49.86|46.98|50.06|47.18|49.86|46.98|0
1649169100000|2022-04-05 14:31:40|49.92|47.04|49.72|46.84|49.92|47.04|49.72|46.84|0
1649169110000|2022-04-05 14:31:50|49.79|46.91|49.99|47.11|49.99|47.11|49.79|46.91|0
1649169120000|2022-04-05 14:32:00|49.86|46.98|49.92|47.04|49.99|47.11|49.86|46.98|0
1649169130000|2022-04-05 14:32:10|50.06|47.18|49.92|47.04|50.13|47.25|49.92|47.04|0
1649169140000|2022-04-05 14:32:20|49.72|46.84|49.92|47.04|49.92|47.04|49.72|46.84|0
1649169150000|2022-04-05 14:32:30|49.99|47.11|49.92|47.04|50.06|47.18|49.92|47.04|0
1649169160000|2022-04-05 14:32:40|49.99|47.11|49.65|46.77|49.99|47.11|49.65|46.77|0
1649169170000|2022-04-05 14:32:50|49.58|46.7|49.72|46.84|49.72|46.84|49.58|46.7|0
1649169180000|2022-04-05 14:33:00|49.79|46.91|49.65|46.77|49.79|46.91|49.65|46.77|0
1649169190000|2022-04-05 14:33:10|49.92|47.04|49.92|47.04|49.99|47.11|49.92|47.04|0
1649169200000|2022-04-05 14:33:20|49.99|47.11|49.99|47.11|49.99|47.11|49.99|47.11|0
1649169210000|2022-04-05 14:33:30|49.79|46.91|49.65|46.77|49.79|46.91|49.65|46.77|0
1649169220000|2022-04-05 14:33:40|49.72|46.84|49.65|46.77|49.72|46.84|49.65|46.77|0
1649169230000|2022-04-05 14:33:50|49.72|46.84|49.82|46.94|49.82|46.94|49.68|46.8|0
1649169240000|2022-04-05 14:34:00|49.58|46.7|49.65|46.77|49.65|46.77|49.58|46.7|0
1649169250000|2022-04-05 14:34:10|49.58|46.7|49.72|46.84|49.92|47.04|49.58|46.7|0
1649169260000|2022-04-05 14:34:20|49.79|46.91|49.58|46.7|49.79|46.91|49.58|46.7|0
1649169270000|2022-04-05 14:34:30|49.52|46.64|49.31|46.43|49.52|46.64|49.31|46.43|0
1649169280000|2022-04-05 14:34:40|49.11|46.23|48.98|46.1|49.11|46.23|48.91|46.03|0
1649169290000|2022-04-05 14:34:50|48.91|46.03|49.04|46.16|49.04|46.16|48.91|46.03|0
1649169300000|2022-04-05 14:35:00|49.11|46.23|49.18|46.3|49.18|46.3|48.98|46.1|0
1649169310000|2022-04-05 14:35:10|49.11|46.23|48.91|46.03|49.11|46.23|48.91|46.03|0
1649169320000|2022-04-05 14:35:20|49.04|46.16|49.11|46.23|49.11|46.23|49.04|46.16|0
1649169330000|2022-04-05 14:35:30|49.31|46.43|49.24|46.36|49.38|46.5|49.24|46.36|0
1649169340000|2022-04-05 14:35:40|49.38|46.5|49.31|46.43|49.38|46.5|49.31|46.43|0
1649169350000|2022-04-05 14:35:50|49.38|46.5|49.48|46.6|49.48|46.6|49.38|46.5|0
1649169360000|2022-04-05 14:36:00|49.51|46.63|49.65|46.77|49.65|46.77|49.51|46.63|0
1649169370000|2022-04-05 14:36:10|49.72|46.84|49.85|46.97|49.85|46.97|49.72|46.84|0
1649169380000|2022-04-05 14:36:20|50.06|47.18|50.06|47.18|50.06|47.18|49.99|47.11|0
1649169390000|2022-04-05 14:36:30|50.02|47.14|50.13|47.25|50.13|47.25|50.02|47.14|0
1649169400000|2022-04-05 14:36:40|50.19|47.31|49.99|47.11|50.26|47.38|49.99|47.11|0
1649169410000|2022-04-05 14:36:50|49.85|46.97|49.72|46.84|49.85|46.97|49.72|46.84|0
1649169420000|2022-04-05 14:37:00|49.65|46.77|49.51|46.63|49.65|46.77|49.51|46.63|0
1649169430000|2022-04-05 14:37:10|49.38|46.5|49.31|46.43|49.38|46.5|49.24|46.36|0
1649169440000|2022-04-05 14:37:20|49.18|46.3|49.24|46.36|49.31|46.43|49.18|46.3|0
1649169450000|2022-04-05 14:37:30|49.38|46.5|49.11|46.23|49.38|46.5|49.11|46.23|0
1649169460000|2022-04-05 14:37:40|49.18|46.3|48.91|46.03|49.18|46.3|48.91|46.03|0
1649169470000|2022-04-05 14:37:50|48.97|46.09|48.97|46.09|49.04|46.16|48.91|46.03|0
1649169480000|2022-04-05 14:38:00|48.91|46.03|49.04|46.16|49.11|46.23|48.91|46.03|0
1649169490000|2022-04-05 14:38:10|48.91|46.03|48.91|46.03|49.11|46.23|48.91|46.03|0
1649169500000|2022-04-05 14:38:20|48.97|46.09|48.77|45.89|48.97|46.09|48.77|45.89|0
1649169510000|2022-04-05 14:38:30|48.8|45.92|48.91|46.03|48.91|46.03|48.8|45.92|0
1649169520000|2022-04-05 14:38:40|48.84|45.96|48.57|45.69|48.84|45.96|48.57|45.69|0
1649169530000|2022-04-05 14:38:50|48.51|45.63|48.44|45.56|48.51|45.63|48.44|45.56|0
1649169540000|2022-04-05 14:39:00|48.37|45.49|48.37|45.49|48.37|45.49|48.31|45.43|0
1649169550000|2022-04-05 14:39:10|48.44|45.56|48.37|45.49|48.44|45.56|48.37|45.49|0
1649169560000|2022-04-05 14:39:20|48.44|45.56|48.37|45.49|48.71|45.83|48.37|45.49|0
1649169570000|2022-04-05 14:39:30|48.44|45.56|48.17|45.29|48.44|45.56|48.17|45.29|0
1649169580000|2022-04-05 14:39:40|48.31|45.43|48.24|45.36|48.44|45.56|48.24|45.36|0
1649169590000|2022-04-05 14:39:50|48.37|45.49|48.37|45.49|48.44|45.56|48.37|45.49|0
1649169600000|2022-04-05 14:40:00|48.24|45.36|48.37|45.49|48.37|45.49|48.24|45.36|0
1649169610000|2022-04-05 14:40:10|48.3|45.42|48.5|45.62|48.5|45.62|48.3|45.42|0
1649169620000|2022-04-05 14:40:20|48.44|45.56|48.3|45.42|48.44|45.56|48.3|45.42|0
1649169630000|2022-04-05 14:40:30|48.37|45.49|48.57|45.69|48.64|45.76|48.37|45.49|0
1649169640000|2022-04-05 14:40:40|48.44|45.56|48.7|45.82|48.7|45.82|48.44|45.56|0
1649169650000|2022-04-05 14:40:50|48.57|45.69|48.7|45.82|48.7|45.82|48.57|45.69|0
1649169660000|2022-04-05 14:41:00|48.77|45.89|48.74|45.86|48.84|45.96|48.74|45.86|0
1649169670000|2022-04-05 14:41:10|48.7|45.82|48.97|46.09|48.97|46.09|48.7|45.82|0
1649169680000|2022-04-05 14:41:20|49.11|46.23|49.17|46.29|49.17|46.29|49.11|46.23|0
1649169690000|2022-04-05 14:41:30|49.11|46.23|49.11|46.23|49.11|46.23|49.04|46.16|0
1649169700000|2022-04-05 14:41:40|48.84|45.96|48.77|45.89|48.84|45.96|48.77|45.89|0
1649169710000|2022-04-05 14:41:50|48.84|45.96|48.97|46.09|48.97|46.09|48.77|45.89|0
1649169720000|2022-04-05 14:42:00|49.04|46.16|48.9|46.02|49.04|46.16|48.9|46.02|0
1649169730000|2022-04-05 14:42:10|49.04|46.16|48.97|46.09|49.11|46.23|48.97|46.09|0
1649169740000|2022-04-05 14:42:20|48.9|46.02|48.77|45.89|48.9|46.02|48.77|45.89|0
1649169750000|2022-04-05 14:42:30|48.97|46.09|49.07|46.19|49.17|46.29|48.97|46.09|0
1649169760000|2022-04-05 14:42:40|49.04|46.16|48.84|45.96|49.04|46.16|48.84|45.96|0
1649169770000|2022-04-05 14:42:50|48.87|45.99|48.9|46.02|48.94|46.06|48.87|45.99|0
1649169780000|2022-04-05 14:43:00|48.84|45.96|48.64|45.76|48.84|45.96|48.64|45.76|0
1649169790000|2022-04-05 14:43:10|48.7|45.82|48.77|45.89|48.77|45.89|48.64|45.76|0
1649169800000|2022-04-05 14:43:20|48.64|45.76|48.57|45.69|48.77|45.89|48.57|45.69|0
1649169810000|2022-04-05 14:43:30|48.64|45.76|48.57|45.69|48.7|45.82|48.57|45.69|0
1649169820000|2022-04-05 14:43:40|48.7|45.82|48.77|45.89|48.84|45.96|48.7|45.82|0
1649169830000|2022-04-05 14:43:50|48.8|45.92|48.97|46.09|48.97|46.09|48.7|45.82|0
1649169840000|2022-04-05 14:44:00|48.9|46.02|48.9|46.02|48.9|46.02|48.77|45.89|0
1649169850000|2022-04-05 14:44:10|49.04|46.16|49.17|46.29|49.17|46.29|49.04|46.16|0
1649169860000|2022-04-05 14:44:20|49.21|46.33|49.17|46.29|49.21|46.33|49.17|46.29|0
1649169870000|2022-04-05 14:44:30|49.04|46.16|49.17|46.29|49.17|46.29|49.04|46.16|0
1649169880000|2022-04-05 14:44:40|49.11|46.23|49.17|46.29|49.17|46.29|49.11|46.23|0
1649169890000|2022-04-05 14:44:50|49.24|46.36|48.97|46.09|49.24|46.36|48.97|46.09|0
1649169900000|2022-04-05 14:45:00|48.9|46.02|49.04|46.16|49.04|46.16|48.77|45.89|0
1649169910000|2022-04-05 14:45:10|48.94|46.06|48.84|45.96|48.94|46.06|48.73|45.85|0
1649169920000|2022-04-05 14:45:20|48.77|45.89|48.77|45.89|48.77|45.89|48.7|45.82|0
1649169930000|2022-04-05 14:45:30|48.84|45.96|48.77|45.89|48.84|45.96|48.77|45.89|0
1649169940000|2022-04-05 14:45:40|49.04|46.16|49.24|46.36|49.24|46.36|49.04|46.16|0
1649169950000|2022-04-05 14:45:50|49.31|46.43|49.37|46.49|49.37|46.49|49.31|46.43|0
1649169960000|2022-04-05 14:46:00|49.51|46.63|49.58|46.7|49.58|46.7|49.51|46.63|0
1649169970000|2022-04-05 14:46:10|49.65|46.77|49.58|46.7|49.71|46.83|49.58|46.7|0
1649169980000|2022-04-05 14:46:20|49.64|46.76|49.78|46.9|49.78|46.9|49.64|46.76|0
1649169990000|2022-04-05 14:46:30|49.85|46.97|49.85|46.97|49.85|46.97|49.78|46.9|0
1649170000000|2022-04-05 14:46:40|49.92|47.04|49.98|47.1|49.98|47.1|49.92|47.04|0
1649170010000|2022-04-05 14:46:50|49.92|47.04|49.98|47.1|50.05|47.17|49.92|47.04|0
1649170020000|2022-04-05 14:47:00|49.88|47|50.05|47.17|50.05|47.17|49.88|47|0
1649170030000|2022-04-05 14:47:10|50.12|47.24|50.19|47.31|50.19|47.31|50.05|47.17|0
1649170040000|2022-04-05 14:47:20|49.92|47.04|49.64|46.76|49.92|47.04|49.64|46.76|0
1649170050000|2022-04-05 14:47:30|49.71|46.83|49.92|47.04|49.92|47.04|49.58|46.7|0
1649170060000|2022-04-05 14:47:40|49.95|47.07|50.12|47.24|50.12|47.24|49.95|47.07|0
1649170070000|2022-04-05 14:47:50|50.05|47.17|49.98|47.1|50.09|47.21|49.98|47.1|0
1649170080000|2022-04-05 14:48:00|49.92|47.04|49.92|47.04|49.95|47.07|49.92|47.04|0
1649170090000|2022-04-05 14:48:10|49.78|46.9|49.85|46.97|49.85|46.97|49.74|46.86|0
1649170100000|2022-04-05 14:48:20|49.98|47.1|49.92|47.04|50.05|47.17|49.92|47.04|0
1649170110000|2022-04-05 14:48:30|50.05|47.17|49.98|47.1|50.05|47.17|49.98|47.1|0
1649170120000|2022-04-05 14:48:40|50.05|47.17|50.12|47.24|50.12|47.24|50.05|47.17|0
1649170130000|2022-04-05 14:48:50|50.26|47.38|50.39|47.51|50.39|47.51|50.26|47.38|0
1649170140000|2022-04-05 14:49:00|50.53|47.65|50.53|47.65|50.74|47.86|50.53|47.65|0
1649170150000|2022-04-05 14:49:10|50.39|47.51|50.46|47.58|50.46|47.58|50.39|47.51|0
1649170160000|2022-04-05 14:49:20|50.39|47.51|50.46|47.58|50.53|47.65|50.39|47.51|0
1649170170000|2022-04-05 14:49:30|50.39|47.51|50.53|47.65|50.53|47.65|50.39|47.51|0
1649170180000|2022-04-05 14:49:40|50.6|47.72|50.74|47.86|50.74|47.86|50.6|47.72|0
1649170190000|2022-04-05 14:49:50|50.81|47.93|50.81|47.93|50.94|48.06|50.74|47.86|0
1649170200000|2022-04-05 14:50:00|50.88|48|50.81|47.93|50.88|48|50.81|47.93|0
1649170210000|2022-04-05 14:50:10|50.94|48.06|51.15|48.27|51.15|48.27|50.94|48.06|0
1649170220000|2022-04-05 14:50:20|51.22|48.34|51.22|48.34|51.22|48.34|51.22|48.34|0
1649170230000|2022-04-05 14:50:30|51.08|48.2|51.15|48.27|51.22|48.34|51.08|48.2|0
1649170240000|2022-04-05 14:50:40|51.08|48.2|51.01|48.13|51.08|48.2|50.88|48|0
1649170250000|2022-04-05 14:50:50|50.94|48.06|51.15|48.27|51.15|48.27|50.88|48|0
1649170260000|2022-04-05 14:51:00|50.94|48.06|50.88|48|50.94|48.06|50.88|48|0
1649170270000|2022-04-05 14:51:10|50.81|47.93|50.74|47.86|50.81|47.93|50.67|47.79|0
1649170280000|2022-04-05 14:51:20|50.6|47.72|50.94|48.06|50.94|48.06|50.6|47.72|0
1649170290000|2022-04-05 14:51:30|51.01|48.13|51.08|48.2|51.08|48.2|51.01|48.13|0
1649170300000|2022-04-05 14:51:40|51.22|48.34|51.43|48.55|51.43|48.55|51.22|48.34|0
1649170310000|2022-04-05 14:51:50|51.5|48.62|51.15|48.27|51.5|48.62|51.15|48.27|0
1649170320000|2022-04-05 14:52:00|51.08|48.2|51.15|48.27|51.22|48.34|51.08|48.2|0
1649170330000|2022-04-05 14:52:10|51.5|48.62|51.43|48.55|51.5|48.62|51.36|48.48|0
1649170340000|2022-04-05 14:52:20|51.5|48.62|51.57|48.69|51.57|48.69|51.43|48.55|0
1649170350000|2022-04-05 14:52:30|51.64|48.76|51.71|48.83|51.71|48.83|51.64|48.76|0
1649170360000|2022-04-05 14:52:40|51.78|48.9|51.85|48.97|51.85|48.97|51.78|48.9|0
1649170370000|2022-04-05 14:52:50|51.71|48.83|51.71|48.83|51.71|48.83|51.64|48.76|0
1649170380000|2022-04-05 14:53:00|51.92|49.04|51.85|48.97|51.92|49.04|51.78|48.9|0
1649170390000|2022-04-05 14:53:10|51.92|49.04|51.78|48.9|51.92|49.04|51.78|48.9|0
1649170400000|2022-04-05 14:53:20|51.71|48.83|51.64|48.76|51.71|48.83|51.64|48.76|0
1649170410000|2022-04-05 14:53:30|51.78|48.9|51.85|48.97|51.85|48.97|51.78|48.9|0
1649170420000|2022-04-05 14:53:40|51.99|49.11|51.99|49.11|51.99|49.11|51.92|49.04|0
1649170430000|2022-04-05 14:53:50|52.13|49.25|52.55|49.67|52.62|49.74|52.13|49.25|0
1649170440000|2022-04-05 14:54:00|52.69|49.81|52.55|49.67|52.69|49.81|52.55|49.67|0
1649170450000|2022-04-05 14:54:10|52.48|49.6|52.48|49.6|52.48|49.6|52.48|49.6|0
1649170460000|2022-04-05 14:54:20|52.34|49.46|52.76|49.88|52.76|49.88|52.34|49.46|0
1649170470000|2022-04-05 14:54:30|52.69|49.81|52.62|49.74|52.69|49.81|52.55|49.67|0
1649170480000|2022-04-05 14:54:40|52.48|49.6|52.48|49.6|52.48|49.6|52.48|49.6|0
1649170490000|2022-04-05 14:54:50|52.41|49.53|52.41|49.53|52.41|49.53|52.41|49.53|0
1649170500000|2022-04-05 14:55:00|52.34|49.46|52.2|49.32|52.34|49.46|52.2|49.32|0
1649170510000|2022-04-05 14:55:10|52.27|49.39|51.99|49.11|52.27|49.39|51.99|49.11|0
1649170520000|2022-04-05 14:55:20|51.88|49|51.71|48.83|51.88|49|51.64|48.76|0
1649170530000|2022-04-05 14:55:30|51.78|48.9|51.71|48.83|51.78|48.9|51.64|48.76|0
1649170540000|2022-04-05 14:55:40|51.85|48.97|51.64|48.76|51.85|48.97|51.64|48.76|0
1649170550000|2022-04-05 14:55:50|51.57|48.69|51.43|48.55|51.57|48.69|51.43|48.55|0
1649170560000|2022-04-05 14:56:00|51.57|48.69|51.71|48.83|51.71|48.83|51.57|48.69|0
1649170570000|2022-04-05 14:56:10|51.64|48.76|51.71|48.83|51.78|48.9|51.64|48.76|0
1649170580000|2022-04-05 14:56:20|51.74|48.86|51.99|49.11|51.99|49.11|51.74|48.86|0
1649170590000|2022-04-05 14:56:30|52.06|49.18|51.99|49.11|52.06|49.18|51.92|49.04|0
1649170600000|2022-04-05 14:56:40|51.92|49.04|51.85|48.97|51.99|49.11|51.85|48.97|0
1649170610000|2022-04-05 14:56:50|51.92|49.04|51.78|48.9|51.92|49.04|51.78|48.9|0
1649170620000|2022-04-05 14:57:00|51.85|48.97|51.71|48.83|51.85|48.97|51.71|48.83|0
1649170630000|2022-04-05 14:57:10|51.78|48.9|51.85|48.97|51.85|48.97|51.78|48.9|0
1649170640000|2022-04-05 14:57:20|51.78|48.9|51.99|49.11|51.99|49.11|51.78|48.9|0
1649170650000|2022-04-05 14:57:30|51.85|48.97|51.99|49.11|51.99|49.11|51.85|48.97|0
1649170660000|2022-04-05 14:57:40|51.92|49.04|51.64|48.76|51.92|49.04|51.64|48.76|0
1649170670000|2022-04-05 14:57:50|51.57|48.69|52.63|49.75|52.7|49.82|51.57|48.69|0
1649170680000|2022-04-05 14:58:00|52.55|49.67|52.55|49.67|52.55|49.67|52.52|49.64|0
1649170690000|2022-04-05 14:58:10|51.87|48.99|51.8|48.92|51.87|48.99|51.8|48.92|0
1649170700000|2022-04-05 14:58:20|52.08|49.2|52.15|49.27|52.15|49.27|52.08|49.2|0
1649170710000|2022-04-05 14:58:30|52.22|49.34|52.22|49.34|52.22|49.34|52.22|49.34|0
1649170720000|2022-04-05 14:58:40|52.15|49.27|52.22|49.34|52.22|49.34|52.15|49.27|0
1649170730000|2022-04-05 14:58:50|52.29|49.41|52.22|49.34|52.29|49.41|52.22|49.34|0
1649170740000|2022-04-05 14:59:00|52.81|49.93|52.95|50.07|52.95|50.07|52.81|49.93|0
1649170750000|2022-04-05 14:59:10|52.74|49.86|52.67|49.79|52.74|49.86|52.6|49.72|0
1649170760000|2022-04-05 14:59:20|52.46|49.58|52.39|49.51|52.46|49.58|52.39|49.51|0
1649170770000|2022-04-05 14:59:30|52.46|49.58|52.25|49.37|52.46|49.58|52.18|49.3|0
1649170780000|2022-04-05 14:59:40|52.32|49.44|52.39|49.51|52.46|49.58|52.32|49.44|0
1649170790000|2022-04-05 14:59:50|52.32|49.44|52.39|49.51|52.39|49.51|52.32|49.44|0
1649170800000|2022-04-05 15:00:00|52.46|49.58|52.32|49.44|52.46|49.58|52.32|49.44|0
1649170810000|2022-04-05 15:00:10|52.18|49.3|52.18|49.3|52.39|49.51|52.18|49.3|0
1649170820000|2022-04-05 15:00:20|52.21|49.33|52.25|49.37|52.25|49.37|52.18|49.3|0
1649170830000|2022-04-05 15:00:30|52.39|49.51|52.39|49.51|52.39|49.51|52.32|49.44|0
1649170840000|2022-04-05 15:00:40|52.32|49.44|52.46|49.58|52.46|49.58|52.32|49.44|0
1649170850000|2022-04-05 15:00:50|52.32|49.44|52.18|49.3|52.32|49.44|52.18|49.3|0
1649170860000|2022-04-05 15:01:00|52.25|49.37|52.32|49.44|52.53|49.65|52.25|49.37|0
1649170870000|2022-04-05 15:01:10|52.39|49.51|52.46|49.58|52.46|49.58|52.32|49.44|0
1649170880000|2022-04-05 15:01:20|52.53|49.65|52.6|49.72|52.6|49.72|52.53|49.65|0
1649170890000|2022-04-05 15:01:30|52.67|49.79|52.67|49.79|52.67|49.79|52.63|49.75|0
1649170900000|2022-04-05 15:01:40|52.81|49.93|52.81|49.93|52.81|49.93|52.74|49.86|0
1649170910000|2022-04-05 15:01:50|52.84|49.96|52.67|49.79|52.84|49.96|52.67|49.79|0
1649170920000|2022-04-05 15:02:00|52.6|49.72|52.46|49.58|52.67|49.79|52.46|49.58|0
1649170930000|2022-04-05 15:02:10|52.39|49.51|52.25|49.37|52.39|49.51|52.18|49.3|0
1649170940000|2022-04-05 15:02:20|52.18|49.3|52.18|49.3|52.18|49.3|52.11|49.23|0
1649170950000|2022-04-05 15:02:30|52.32|49.44|52.32|49.44|52.32|49.44|52.25|49.37|0
1649170960000|2022-04-05 15:02:40|52.39|49.51|52.11|49.23|52.39|49.51|52.11|49.23|0
1649170970000|2022-04-05 15:02:50|52.18|49.3|52.25|49.37|52.25|49.37|52.18|49.3|0
1649170980000|2022-04-05 15:03:00|52.39|49.51|52.25|49.37|52.39|49.51|52.25|49.37|0
1649170990000|2022-04-05 15:03:10|52.39|49.51|52.32|49.44|52.39|49.51|52.25|49.37|0
1649171000000|2022-04-05 15:03:20|52.28|49.4|52.25|49.37|52.32|49.44|52.25|49.37|0
1649171010000|2022-04-05 15:03:30|52.32|49.44|52.39|49.51|52.53|49.65|52.32|49.44|0
1649171020000|2022-04-05 15:03:40|52.46|49.58|52.56|49.68|52.67|49.79|52.46|49.58|0
1649171030000|2022-04-05 15:03:50|52.46|49.58|51.76|48.88|52.46|49.58|51.76|48.88|0
1649171040000|2022-04-05 15:04:00|51.83|48.95|51.41|48.53|51.83|48.95|51.41|48.53|0
1649171050000|2022-04-05 15:04:10|51.48|48.6|51.48|48.6|51.48|48.6|51.48|48.6|0
1649171060000|2022-04-05 15:04:20|51.55|48.67|51.62|48.74|51.62|48.74|51.48|48.6|0
1649171070000|2022-04-05 15:04:30|51.76|48.88|51.86|48.98|51.97|49.09|51.76|48.88|0
1649171080000|2022-04-05 15:04:40|51.9|49.02|52.04|49.16|52.04|49.16|51.9|49.02|0
1649171090000|2022-04-05 15:04:50|51.97|49.09|52.04|49.16|52.04|49.16|51.9|49.02|0
1649171100000|2022-04-05 15:05:00|52.11|49.23|52.6|49.72|52.6|49.72|52.11|49.23|0
1649171110000|2022-04-05 15:05:10|52.46|49.58|52.46|49.58|52.53|49.65|52.46|49.58|0
1649171120000|2022-04-05 15:05:20|52.53|49.65|52.6|49.72|52.67|49.79|52.53|49.65|0
1649171130000|2022-04-05 15:05:30|52.53|49.65|52.6|49.72|52.6|49.72|52.53|49.65|0
1649171140000|2022-04-05 15:05:40|52.46|49.58|52.39|49.51|52.53|49.65|52.39|49.51|0
1649171150000|2022-04-05 15:05:50|52.32|49.44|52.35|49.47|52.35|49.47|52.28|49.4|0
1649171160000|2022-04-05 15:06:00|52.49|49.61|52.46|49.58|52.6|49.72|52.46|49.58|0
1649171170000|2022-04-05 15:06:10|52.25|49.37|52.25|49.37|52.25|49.37|52.18|49.3|0
1649171180000|2022-04-05 15:06:20|52.32|49.44|52.11|49.23|52.32|49.44|52.11|49.23|0
1649171190000|2022-04-05 15:06:30|52.04|49.16|51.97|49.09|52.04|49.16|51.97|49.09|0
1649171200000|2022-04-05 15:06:40|52.04|49.16|51.83|48.95|52.04|49.16|51.83|48.95|0
1649171210000|2022-04-05 15:06:50|51.76|48.88|51.69|48.81|51.76|48.88|51.69|48.81|0
1649171220000|2022-04-05 15:07:00|51.62|48.74|51.9|49.02|51.9|49.02|51.62|48.74|0
1649171230000|2022-04-05 15:07:10|51.83|48.95|51.9|49.02|51.9|49.02|51.83|48.95|0
1649171240000|2022-04-05 15:07:20|51.86|48.98|51.83|48.95|51.97|49.09|51.76|48.88|0
1649171250000|2022-04-05 15:07:30|51.69|48.81|51.83|48.95|51.83|48.95|51.69|48.81|0
1649171260000|2022-04-05 15:07:40|51.9|49.02|51.96|49.08|51.96|49.08|51.83|48.95|0
1649171270000|2022-04-05 15:07:50|52.03|49.15|51.83|48.95|52.03|49.15|51.83|48.95|0
1649171280000|2022-04-05 15:08:00|51.9|49.02|52.03|49.15|52.03|49.15|51.9|49.02|0
1649171290000|2022-04-05 15:08:10|51.96|49.08|52.17|49.29|52.17|49.29|51.96|49.08|0
1649171300000|2022-04-05 15:08:20|52.03|49.15|51.86|48.98|52.03|49.15|51.86|48.98|0
1649171310000|2022-04-05 15:08:30|51.83|48.95|51.62|48.74|51.83|48.95|51.62|48.74|0
1649171320000|2022-04-05 15:08:40|51.69|48.81|51.62|48.74|51.69|48.81|51.62|48.74|0
1649171330000|2022-04-05 15:08:50|51.55|48.67|51.72|48.84|51.72|48.84|51.55|48.67|0
1649171340000|2022-04-05 15:09:00|51.82|48.94|51.89|49.01|51.89|49.01|51.82|48.94|0
1649171350000|2022-04-05 15:09:10|51.76|48.88|51.55|48.67|51.82|48.94|51.55|48.67|0
1649171360000|2022-04-05 15:09:20|51.48|48.6|51.41|48.53|51.48|48.6|51.41|48.53|0
1649171370000|2022-04-05 15:09:30|51.27|48.39|51.2|48.32|51.27|48.39|51.13|48.25|0
1649171380000|2022-04-05 15:09:40|51.34|48.46|51.48|48.6|51.48|48.6|51.34|48.46|0
1649171390000|2022-04-05 15:09:50|51.41|48.53|51.48|48.6|51.55|48.67|51.41|48.53|0
1649171400000|2022-04-05 15:10:00|51.55|48.67|51.62|48.74|51.62|48.74|51.55|48.67|0
1649171410000|2022-04-05 15:10:10|51.69|48.81|51.41|48.53|51.69|48.81|51.41|48.53|0
1649171420000|2022-04-05 15:10:20|51.34|48.46|50.86|47.98|51.34|48.46|50.86|47.98|0
1649171430000|2022-04-05 15:10:30|50.79|47.91|50.72|47.84|50.86|47.98|50.72|47.84|0
1649171440000|2022-04-05 15:10:40|50.58|47.7|50.72|47.84|50.72|47.84|50.58|47.7|0
1649171450000|2022-04-05 15:10:50|50.79|47.91|50.58|47.7|50.79|47.91|50.58|47.7|0
1649171460000|2022-04-05 15:11:00|50.65|47.77|50.51|47.63|50.65|47.77|50.51|47.63|0
1649171470000|2022-04-05 15:11:10|50.44|47.56|50.65|47.77|50.65|47.77|50.44|47.56|0
1649171480000|2022-04-05 15:11:20|50.86|47.98|50.86|47.98|50.92|48.04|50.86|47.98|0
1649171490000|2022-04-05 15:11:30|50.92|48.04|50.99|48.11|51.2|48.32|50.92|48.04|0
1649171500000|2022-04-05 15:11:40|50.92|48.04|50.99|48.11|50.99|48.11|50.92|48.04|0
1649171510000|2022-04-05 15:11:50|51.06|48.18|51.2|48.32|51.27|48.39|51.06|48.18|0
1649171520000|2022-04-05 15:12:00|51.27|48.39|51.41|48.53|51.48|48.6|51.27|48.39|0
1649171530000|2022-04-05 15:12:10|51.48|48.6|51.61|48.73|51.61|48.73|51.48|48.6|0
1649171540000|2022-04-05 15:12:20|51.68|48.8|51.75|48.87|51.82|48.94|51.68|48.8|0
1649171550000|2022-04-05 15:12:30|51.68|48.8|51.61|48.73|51.75|48.87|51.61|48.73|0
1649171560000|2022-04-05 15:12:40|51.68|48.8|51.68|48.8|51.75|48.87|51.68|48.8|0
1649171570000|2022-04-05 15:12:50|51.61|48.73|51.75|48.87|51.75|48.87|51.61|48.73|0
1649171580000|2022-04-05 15:13:00|51.68|48.8|51.82|48.94|51.82|48.94|51.68|48.8|0
1649171590000|2022-04-05 15:13:10|51.75|48.87|51.68|48.8|51.75|48.87|51.61|48.73|0
1649171600000|2022-04-05 15:13:20|51.75|48.87|51.75|48.87|51.82|48.94|51.75|48.87|0
1649171610000|2022-04-05 15:13:30|51.89|49.01|51.82|48.94|51.89|49.01|51.82|48.94|0
1649171620000|2022-04-05 15:13:40|51.68|48.8|51.75|48.87|51.82|48.94|51.68|48.8|0
1649171630000|2022-04-05 15:13:50|51.82|48.94|51.82|48.94|51.82|48.94|51.82|48.94|0
1649171640000|2022-04-05 15:14:00|51.96|49.08|51.61|48.73|51.96|49.08|51.61|48.73|0
1649171650000|2022-04-05 15:14:10|51.68|48.8|51.61|48.73|51.68|48.8|51.61|48.73|0
1649171660000|2022-04-05 15:14:20|51.54|48.66|51.54|48.66|51.68|48.8|51.54|48.66|0
1649171670000|2022-04-05 15:14:30|51.47|48.59|51.47|48.59|51.47|48.59|51.41|48.53|0
1649171680000|2022-04-05 15:14:40|51.54|48.66|51.68|48.8|51.68|48.8|51.54|48.66|0
1649171690000|2022-04-05 15:14:50|51.82|48.94|51.75|48.87|51.82|48.94|51.75|48.87|0
1649171700000|2022-04-05 15:15:00|51.72|48.84|51.61|48.73|51.75|48.87|51.61|48.73|0
1649171710000|2022-04-05 15:15:10|51.54|48.66|51.41|48.53|51.54|48.66|51.41|48.53|0
1649171720000|2022-04-05 15:15:20|51.4|48.52|51.75|48.87|51.75|48.87|51.4|48.52|0
1649171730000|2022-04-05 15:15:30|51.68|48.8|51.68|48.8|51.68|48.8|51.68|48.8|0
1649171740000|2022-04-05 15:15:40|51.61|48.73|51.2|48.32|51.61|48.73|51.2|48.32|0
1649171750000|2022-04-05 15:15:50|51.27|48.39|51.06|48.18|51.27|48.39|51.06|48.18|0
1649171760000|2022-04-05 15:16:00|51.2|48.32|51.06|48.18|51.2|48.32|51.06|48.18|0
1649171770000|2022-04-05 15:16:10|50.92|48.04|50.78|47.9|50.92|48.04|50.78|47.9|0
1649171780000|2022-04-05 15:16:20|50.72|47.84|50.58|47.7|50.72|47.84|50.58|47.7|0
1649171790000|2022-04-05 15:16:30|50.54|47.66|50.51|47.63|50.65|47.77|50.44|47.56|0
1649171800000|2022-04-05 15:16:40|50.44|47.56|50.72|47.84|50.72|47.84|50.44|47.56|0
1649171810000|2022-04-05 15:16:50|50.78|47.9|50.85|47.97|50.92|48.04|50.78|47.9|0
1649171820000|2022-04-05 15:17:00|50.92|48.04|50.85|47.97|50.92|48.04|50.85|47.97|0
1649171830000|2022-04-05 15:17:10|50.99|48.11|51.06|48.18|51.06|48.18|50.92|48.04|0
1649171840000|2022-04-05 15:17:20|51.13|48.25|51.13|48.25|51.13|48.25|51.06|48.18|0
1649171850000|2022-04-05 15:17:30|51.06|48.18|50.99|48.11|51.2|48.32|50.99|48.11|0
1649171860000|2022-04-05 15:17:40|50.92|48.04|51.13|48.25|51.2|48.32|50.92|48.04|0
1649171870000|2022-04-05 15:17:50|51.2|48.32|51.27|48.39|51.27|48.39|51.2|48.32|0
1649171880000|2022-04-05 15:18:00|51.33|48.45|51.47|48.59|51.47|48.59|51.33|48.45|0
1649171890000|2022-04-05 15:18:10|51.4|48.52|51.2|48.32|51.47|48.59|51.2|48.32|0
1649171900000|2022-04-05 15:18:20|51.06|48.18|51.06|48.18|51.06|48.18|50.99|48.11|0
1649171910000|2022-04-05 15:18:30|50.99|48.11|50.92|48.04|51.06|48.18|50.92|48.04|0
1649171920000|2022-04-05 15:18:40|50.85|47.97|50.78|47.9|50.85|47.97|50.78|47.9|0
1649171930000|2022-04-05 15:18:50|50.65|47.77|50.78|47.9|50.78|47.9|50.65|47.77|0
1649171940000|2022-04-05 15:19:00|50.65|47.77|50.65|47.77|50.65|47.77|50.65|47.77|0
1649171950000|2022-04-05 15:19:10|50.71|47.83|50.58|47.7|50.71|47.83|50.58|47.7|0
1649171960000|2022-04-05 15:19:20|50.51|47.63|50.24|47.36|50.51|47.63|50.03|47.15|0
1649171970000|2022-04-05 15:19:30|50.17|47.29|50.24|47.36|50.24|47.36|50.17|47.29|0
1649171980000|2022-04-05 15:19:40|50.17|47.29|50.24|47.36|50.24|47.36|50.17|47.29|0
1649171990000|2022-04-05 15:19:50|50.37|47.49|50.37|47.49|50.37|47.49|50.3|47.42|0
1649172000000|2022-04-05 15:20:00|50.44|47.56|50.58|47.7|50.58|47.7|50.44|47.56|0
1649172010000|2022-04-05 15:20:10|50.51|47.63|50.78|47.9|50.78|47.9|50.51|47.63|0
1649172020000|2022-04-05 15:20:20|50.85|47.97|50.78|47.9|50.85|47.97|50.78|47.9|0
1649172030000|2022-04-05 15:20:30|50.85|47.97|50.99|48.11|50.99|48.11|50.85|47.97|0
1649172040000|2022-04-05 15:20:40|50.92|48.04|50.85|47.97|50.99|48.11|50.85|47.97|0
1649172050000|2022-04-05 15:20:50|50.71|47.83|50.64|47.76|50.78|47.9|50.64|47.76|0
1649172060000|2022-04-05 15:21:00|50.78|47.9|50.58|47.7|50.78|47.9|50.58|47.7|0
1649172070000|2022-04-05 15:21:10|50.51|47.63|50.71|47.83|50.85|47.97|50.51|47.63|0
1649172080000|2022-04-05 15:21:20|50.85|47.97|50.92|48.04|50.92|48.04|50.85|47.97|0
1649172090000|2022-04-05 15:21:30|50.99|48.11|50.99|48.11|50.99|48.11|50.78|47.9|0
1649172100000|2022-04-05 15:21:40|50.51|47.63|50.72|47.84|50.72|47.84|50.51|47.63|0
1649172110000|2022-04-05 15:21:50|50.65|47.77|52.08|49.2|52.08|49.2|50.65|47.77|0
1649172120000|2022-04-05 15:22:00|52.01|49.13|52.08|49.2|52.08|49.2|52.01|49.13|0
1649172130000|2022-04-05 15:22:10|52.11|49.23|52.22|49.34|52.22|49.34|52.11|49.23|0
1649172140000|2022-04-05 15:22:20|52.29|49.41|52.43|49.55|52.43|49.55|52.29|49.41|0
1649172150000|2022-04-05 15:22:30|52.5|49.62|52.5|49.62|52.57|49.69|52.5|49.62|0
1649172160000|2022-04-05 15:22:40|52.36|49.48|52.15|49.27|52.36|49.48|52.15|49.27|0
1649172170000|2022-04-05 15:22:50|52.08|49.2|52.01|49.13|52.15|49.27|52.01|49.13|0
1649172180000|2022-04-05 15:23:00|51.94|49.06|51.73|48.85|51.94|49.06|51.73|48.85|0
1649172190000|2022-04-05 15:23:10|51.66|48.78|51.73|48.85|51.73|48.85|51.66|48.78|0
1649172200000|2022-04-05 15:23:20|51.66|48.78|51.46|48.58|51.66|48.78|51.46|48.58|0
1649172210000|2022-04-05 15:23:30|51.39|48.51|51.46|48.58|51.53|48.65|51.39|48.51|0
1649172220000|2022-04-05 15:23:40|51.53|48.65|51.6|48.72|51.66|48.78|51.53|48.65|0
1649172230000|2022-04-05 15:23:50|51.66|48.78|51.73|48.85|51.8|48.92|51.66|48.78|0
1649172240000|2022-04-05 15:24:00|51.8|48.92|51.8|48.92|51.8|48.92|51.73|48.85|0
1649172250000|2022-04-05 15:24:10|51.94|49.06|51.66|48.78|52.01|49.13|51.66|48.78|0
1649172260000|2022-04-05 15:24:20|51.6|48.72|51.46|48.58|51.6|48.72|51.46|48.58|0
1649172270000|2022-04-05 15:24:30|51.39|48.51|51.53|48.65|51.53|48.65|51.39|48.51|0
1649172280000|2022-04-05 15:24:40|51.46|48.58|51.28|48.4|51.46|48.58|51.28|48.4|0
1649172290000|2022-04-05 15:24:50|51.25|48.37|51.25|48.37|51.25|48.37|51.25|48.37|0
1649172300000|2022-04-05 15:25:00|51.21|48.33|51.39|48.51|51.39|48.51|51.21|48.33|0
1649172310000|2022-04-05 15:25:10|51.46|48.58|51.53|48.65|51.53|48.65|51.46|48.58|0
1649172320000|2022-04-05 15:25:20|51.59|48.71|51.66|48.78|51.73|48.85|51.59|48.71|0
1649172330000|2022-04-05 15:25:30|51.8|48.92|51.46|48.58|51.8|48.92|51.46|48.58|0
1649172340000|2022-04-05 15:25:40|51.32|48.44|51.18|48.3|51.32|48.44|51.18|48.3|0
1649172350000|2022-04-05 15:25:50|51.32|48.44|51.32|48.44|51.39|48.51|51.32|48.44|0
1649172360000|2022-04-05 15:26:00|51.25|48.37|50.98|48.1|51.25|48.37|50.91|48.03|0
1649172370000|2022-04-05 15:26:10|51.04|48.16|51.11|48.23|51.18|48.3|51.04|48.16|0
1649172380000|2022-04-05 15:26:20|51.04|48.16|51.11|48.23|51.11|48.23|50.98|48.1|0
1649172390000|2022-04-05 15:26:30|51.04|48.16|51.11|48.23|51.11|48.23|51.04|48.16|0
1649172400000|2022-04-05 15:26:40|51.18|48.3|51.25|48.37|51.32|48.44|51.18|48.3|0
1649172410000|2022-04-05 15:26:50|51.21|48.33|51.39|48.51|51.39|48.51|51.21|48.33|0
1649172420000|2022-04-05 15:27:00|51.32|48.44|51.39|48.51|51.46|48.58|51.32|48.44|0
1649172430000|2022-04-05 15:27:10|51.46|48.58|51.25|48.37|51.46|48.58|51.18|48.3|0
1649172440000|2022-04-05 15:27:20|51.39|48.51|51.46|48.58|51.46|48.58|51.39|48.51|0
1649172450000|2022-04-05 15:27:30|51.52|48.64|51.52|48.64|51.59|48.71|51.52|48.64|0
1649172460000|2022-04-05 15:27:40|51.46|48.58|51.32|48.44|51.46|48.58|51.32|48.44|0
1649172470000|2022-04-05 15:27:50|51.25|48.37|51.46|48.58|51.52|48.64|51.25|48.37|0
1649172480000|2022-04-05 15:28:00|51.32|48.44|51.32|48.44|51.32|48.44|51.18|48.3|0
1649172490000|2022-04-05 15:28:10|51.46|48.58|51.59|48.71|51.59|48.71|51.46|48.58|0
1649172500000|2022-04-05 15:28:20|51.66|48.78|51.8|48.92|51.8|48.92|51.59|48.71|0
1649172510000|2022-04-05 15:28:30|51.73|48.85|51.66|48.78|51.73|48.85|51.59|48.71|0
1649172520000|2022-04-05 15:28:40|51.76|48.88|51.73|48.85|51.87|48.99|51.73|48.85|0
1649172530000|2022-04-05 15:28:50|51.7|48.82|51.73|48.85|51.73|48.85|51.66|48.78|0
1649172540000|2022-04-05 15:29:00|51.8|48.92|51.39|48.51|51.8|48.92|51.39|48.51|0
1649172550000|2022-04-05 15:29:10|51.32|48.44|51.45|48.57|51.52|48.64|51.32|48.44|0
1649172560000|2022-04-05 15:29:20|51.39|48.51|51.25|48.37|51.39|48.51|51.25|48.37|0
1649172570000|2022-04-05 15:29:30|51.42|48.54|51.56|48.68|51.56|48.68|51.42|48.54|0
1649172580000|2022-04-05 15:29:40|51.66|48.78|51.87|48.99|51.87|48.99|51.66|48.78|0
1649172590000|2022-04-05 15:29:50|51.8|48.92|51.87|48.99|51.87|48.99|51.8|48.92|0
1649172600000|2022-04-05 15:30:00|51.73|48.85|51.39|48.51|51.73|48.85|51.39|48.51|0
1649172610000|2022-04-05 15:30:10|51.52|48.64|51.59|48.71|51.66|48.78|51.52|48.64|0
1649172620000|2022-04-05 15:30:20|51.39|48.51|51.66|48.78|51.66|48.78|51.39|48.51|0
1649172630000|2022-04-05 15:30:30|51.59|48.71|51.87|48.99|51.87|48.99|51.59|48.71|0
1649172640000|2022-04-05 15:30:40|51.73|48.85|51.76|48.88|51.8|48.92|51.66|48.78|0
1649172650000|2022-04-05 15:30:50|51.8|48.92|51.87|48.99|51.94|49.06|51.8|48.92|0
1649172660000|2022-04-05 15:31:00|51.8|48.92|51.87|48.99|51.87|48.99|51.8|48.92|0
1649172670000|2022-04-05 15:31:10|51.94|49.06|51.52|48.64|51.94|49.06|51.52|48.64|0
1649172680000|2022-04-05 15:31:20|51.59|48.71|51.8|48.92|51.8|48.92|51.59|48.71|0
1649172690000|2022-04-05 15:31:30|51.66|48.78|51.8|48.92|51.8|48.92|51.66|48.78|0
1649172700000|2022-04-05 15:31:40|51.87|48.99|52.01|49.13|52.01|49.13|51.87|48.99|0
1649172710000|2022-04-05 15:31:50|51.94|49.06|51.87|48.99|52.08|49.2|51.87|48.99|0
1649172720000|2022-04-05 15:32:00|52.01|49.13|52.15|49.27|52.15|49.27|52.01|49.13|0
1649172730000|2022-04-05 15:32:10|52.22|49.34|52.35|49.47|52.35|49.47|52.22|49.34|0
1649172740000|2022-04-05 15:32:20|52.56|49.68|52.63|49.75|52.63|49.75|52.56|49.68|0
1649172750000|2022-04-05 15:32:30|52.7|49.82|52.49|49.61|52.7|49.82|52.49|49.61|0
1649172760000|2022-04-05 15:32:40|52.56|49.68|52.49|49.61|52.56|49.68|52.49|49.61|0
1649172770000|2022-04-05 15:32:50|52.56|49.68|52.7|49.82|52.7|49.82|52.56|49.68|0
1649172780000|2022-04-05 15:33:00|52.74|49.86|52.49|49.61|52.74|49.86|52.49|49.61|0
1649172790000|2022-04-05 15:33:10|52.35|49.47|52.49|49.61|52.49|49.61|52.35|49.47|0
1649172800000|2022-04-05 15:33:20|52.7|49.82|52.42|49.54|52.7|49.82|52.35|49.47|0
1649172810000|2022-04-05 15:33:30|52.21|49.33|52.42|49.54|52.42|49.54|52.21|49.33|0
1649172820000|2022-04-05 15:33:40|52.35|49.47|52.35|49.47|52.56|49.68|52.35|49.47|0
1649172830000|2022-04-05 15:33:50|52.28|49.4|52.42|49.54|52.42|49.54|52.28|49.4|0
1649172840000|2022-04-05 15:34:00|52.49|49.61|52.56|49.68|52.56|49.68|52.49|49.61|0
1649172850000|2022-04-05 15:34:10|52.63|49.75|52.63|49.75|52.7|49.82|52.63|49.75|0
1649172860000|2022-04-05 15:34:20|52.7|49.82|52.67|49.79|52.77|49.89|52.67|49.79|0
1649172870000|2022-04-05 15:34:30|52.63|49.75|52.56|49.68|52.63|49.75|52.49|49.61|0
1649172880000|2022-04-05 15:34:40|52.7|49.82|52.7|49.82|52.77|49.89|52.7|49.82|0
1649172890000|2022-04-05 15:34:50|52.77|49.89|52.84|49.96|52.91|50.03|52.77|49.89|0
1649172900000|2022-04-05 15:35:00|52.77|49.89|52.77|49.89|52.81|49.93|52.77|49.89|0
1649172910000|2022-04-05 15:35:10|52.84|49.96|52.91|50.03|52.91|50.03|52.77|49.89|0
1649172920000|2022-04-05 15:35:20|52.77|49.89|52.7|49.82|52.91|50.03|52.7|49.82|0
1649172930000|2022-04-05 15:35:30|52.63|49.75|52.53|49.65|52.63|49.75|52.53|49.65|0
1649172940000|2022-04-05 15:35:40|52.42|49.54|52.46|49.58|52.46|49.58|52.35|49.47|0
1649172950000|2022-04-05 15:35:50|52.42|49.54|52.28|49.4|52.42|49.54|52.28|49.4|0
1649172960000|2022-04-05 15:36:00|52.07|49.19|51.8|48.92|52.18|49.3|51.8|48.92|0
1649172970000|2022-04-05 15:36:10|51.73|48.85|51.52|48.64|51.73|48.85|51.52|48.64|0
1649172980000|2022-04-05 15:36:20|51.45|48.57|51.52|48.64|51.52|48.64|51.45|48.57|0
1649172990000|2022-04-05 15:36:30|51.45|48.57|51.59|48.71|51.59|48.71|51.45|48.57|0
1649173000000|2022-04-05 15:36:40|51.24|48.36|51.11|48.23|51.24|48.36|51.11|48.23|0
1649173010000|2022-04-05 15:36:50|51.18|48.3|51.24|48.36|51.38|48.5|51.18|48.3|0
1649173020000|2022-04-05 15:37:00|51.18|48.3|51.31|48.43|51.38|48.5|51.18|48.3|0
1649173030000|2022-04-05 15:37:10|51.38|48.5|51.04|48.16|51.38|48.5|51.04|48.16|0
1649173040000|2022-04-05 15:37:20|51.18|48.3|51.04|48.16|51.18|48.3|51.04|48.16|0
1649173050000|2022-04-05 15:37:30|51.11|48.23|51.11|48.23|51.11|48.23|51.11|48.23|0
1649173060000|2022-04-05 15:37:40|51.04|48.16|50.8|47.92|51.04|48.16|50.76|47.88|0
1649173070000|2022-04-05 15:37:50|50.7|47.82|50.63|47.75|50.7|47.82|50.63|47.75|0
1649173080000|2022-04-05 15:38:00|50.49|47.61|50.49|47.61|50.49|47.61|50.49|47.61|0
1649173090000|2022-04-05 15:38:10|50.56|47.68|50.56|47.68|50.56|47.68|50.49|47.61|0
1649173100000|2022-04-05 15:38:20|50.7|47.82|50.97|48.09|50.97|48.09|50.7|47.82|0
1649173110000|2022-04-05 15:38:30|50.83|47.95|50.9|48.02|50.97|48.09|50.83|47.95|0
1649173120000|2022-04-05 15:38:40|50.83|47.95|50.9|48.02|50.9|48.02|50.83|47.95|0
1649173130000|2022-04-05 15:38:50|50.83|47.95|50.7|47.82|50.83|47.95|50.7|47.82|0
1649173140000|2022-04-05 15:39:00|50.56|47.68|50.29|47.41|50.56|47.68|50.29|47.41|0
1649173150000|2022-04-05 15:39:10|50.22|47.34|50.02|47.14|50.22|47.34|50.02|47.14|0
1649173160000|2022-04-05 15:39:20|49.95|47.07|50.09|47.21|50.09|47.21|49.95|47.07|0
1649173170000|2022-04-05 15:39:30|50.02|47.14|49.82|46.94|50.02|47.14|49.82|46.94|0
1649173180000|2022-04-05 15:39:40|49.92|47.04|49.88|47|49.92|47.04|49.75|46.87|0
1649173190000|2022-04-05 15:39:50|49.95|47.07|50.09|47.21|50.09|47.21|49.95|47.07|0
1649173200000|2022-04-05 15:40:00|50.22|47.34|50.15|47.27|50.22|47.34|50.15|47.27|0
1649173210000|2022-04-05 15:40:10|50.02|47.14|50.02|47.14|50.02|47.14|49.95|47.07|0
1649173220000|2022-04-05 15:40:20|50.22|47.34|50.22|47.34|50.22|47.34|50.12|47.24|0
1649173230000|2022-04-05 15:40:30|50.29|47.41|50.42|47.54|50.42|47.54|50.29|47.41|0
1649173240000|2022-04-05 15:40:40|50.36|47.48|50.42|47.54|50.42|47.54|50.36|47.48|0
1649173250000|2022-04-05 15:40:50|50.15|47.27|50.18|47.3|50.18|47.3|50.02|47.14|0
1649173260000|2022-04-05 15:41:00|50.05|47.17|50.12|47.24|50.12|47.24|50.05|47.17|0
1649173270000|2022-04-05 15:41:10|50.15|47.27|50.15|47.27|50.22|47.34|50.15|47.27|0
1649173280000|2022-04-05 15:41:20|50.42|47.54|50.42|47.54|50.42|47.54|50.36|47.48|0
1649173290000|2022-04-05 15:41:30|50.49|47.61|50.56|47.68|50.63|47.75|50.49|47.61|0
1649173300000|2022-04-05 15:41:40|50.63|47.75|50.56|47.68|50.63|47.75|50.56|47.68|0
1649173310000|2022-04-05 15:41:50|50.49|47.61|50.56|47.68|50.63|47.75|50.49|47.61|0
1649173320000|2022-04-05 15:42:00|50.63|47.75|50.9|48.02|50.9|48.02|50.63|47.75|0
1649173330000|2022-04-05 15:42:10|50.83|47.95|50.9|48.02|50.9|48.02|50.76|47.88|0
1649173340000|2022-04-05 15:42:20|50.97|48.09|50.9|48.02|50.97|48.09|50.83|47.95|0
1649173350000|2022-04-05 15:42:30|50.8|47.92|50.63|47.75|50.8|47.92|50.63|47.75|0
1649173360000|2022-04-05 15:42:40|50.69|47.81|50.76|47.88|50.76|47.88|50.69|47.81|0
1649173370000|2022-04-05 15:42:50|50.69|47.81|50.56|47.68|50.76|47.88|50.56|47.68|0
1649173380000|2022-04-05 15:43:00|50.63|47.75|50.69|47.81|50.69|47.81|50.56|47.68|0
1649173390000|2022-04-05 15:43:10|50.73|47.85|50.9|48.02|50.9|48.02|50.73|47.85|0
1649173400000|2022-04-05 15:43:20|50.73|48.33|50.66|48.26|50.73|48.33|50.66|48.26|0
1649173410000|2022-04-05 15:43:30|50.73|48.33|50.66|48.26|50.73|48.33|50.66|48.26|0
1649173420000|2022-04-05 15:43:40|50.73|48.33|50.66|48.26|50.73|48.33|50.66|48.26|0
1649173430000|2022-04-05 15:43:50|50.59|48.19|50.73|48.33|50.8|48.4|50.59|48.19|0
1649173440000|2022-04-05 15:44:00|50.8|48.4|50.59|48.19|50.8|48.4|50.59|48.19|0
1649173450000|2022-04-05 15:44:10|50.52|48.12|50.59|48.19|50.59|48.19|50.52|48.12|0
1649173460000|2022-04-05 15:44:20|50.66|48.26|50.66|48.26|50.66|48.26|50.66|48.26|0
1649173470000|2022-04-05 15:44:30|50.73|48.33|50.83|48.43|50.83|48.43|50.73|48.33|0
1649173480000|2022-04-05 15:44:40|50.8|48.4|51|48.6|51|48.6|50.8|48.4|0
1649173490000|2022-04-05 15:44:50|50.83|48.43|50.73|48.33|50.83|48.43|50.73|48.33|0
1649173500000|2022-04-05 15:45:00|50.66|48.26|50.42|48.02|50.66|48.26|50.42|48.02|0
1649173510000|2022-04-05 15:45:10|50.39|47.99|50.73|48.33|50.79|48.39|50.39|47.99|0
1649173520000|2022-04-05 15:45:20|50.79|48.39|50.73|48.33|50.79|48.39|50.66|48.26|0
1649173530000|2022-04-05 15:45:30|50.69|48.29|50.38|47.98|50.69|48.29|50.38|47.98|0
1649173540000|2022-04-05 15:45:40|50.45|48.05|50.25|47.85|50.45|48.05|50.25|47.85|0
1649173550000|2022-04-05 15:45:50|50.32|47.92|50.18|47.78|50.32|47.92|50.18|47.78|0
1649173560000|2022-04-05 15:46:00|50.25|47.85|49.98|47.58|50.25|47.85|49.91|47.51|0
1649173570000|2022-04-05 15:46:10|50.08|47.68|50.05|47.65|50.08|47.68|49.98|47.58|0
1649173580000|2022-04-05 15:46:20|50.04|47.64|50.18|47.78|50.25|47.85|50.04|47.64|0
1649173590000|2022-04-05 15:46:30|50.25|47.85|50.38|47.98|50.38|47.98|50.25|47.85|0
1649173600000|2022-04-05 15:46:40|50.18|47.78|50.15|47.75|50.18|47.78|50.11|47.71|0
1649173610000|2022-04-05 15:46:50|50.11|47.71|50.25|47.85|50.25|47.85|50.11|47.71|0
1649173620000|2022-04-05 15:47:00|50.32|47.92|50.11|47.71|50.38|47.98|50.11|47.71|0
1649173630000|2022-04-05 15:47:10|50.04|47.64|49.94|47.54|50.04|47.64|49.94|47.54|0
1649173640000|2022-04-05 15:47:20|49.98|47.58|50.08|47.68|50.08|47.68|49.98|47.58|0
1649173650000|2022-04-05 15:47:30|49.91|47.51|49.84|47.44|49.91|47.51|49.84|47.44|0
1649173660000|2022-04-05 15:47:40|49.98|47.58|49.84|47.44|49.98|47.58|49.84|47.44|0
1649173670000|2022-04-05 15:47:50|49.98|47.58|50.04|47.64|50.11|47.71|49.98|47.58|0
1649173680000|2022-04-05 15:48:00|49.84|47.44|49.77|47.37|49.91|47.51|49.77|47.37|0
1649173690000|2022-04-05 15:48:10|49.71|47.31|49.98|47.58|49.98|47.58|49.71|47.31|0
1649173700000|2022-04-05 15:48:20|50.04|47.64|50.25|47.85|50.25|47.85|50.04|47.64|0
1649173710000|2022-04-05 15:48:30|50.18|47.78|50.32|47.92|50.32|47.92|50.18|47.78|0
1649173720000|2022-04-05 15:48:40|50.25|47.85|49.91|47.51|50.32|47.92|49.91|47.51|0
1649173730000|2022-04-05 15:48:50|49.98|47.58|49.91|47.51|49.98|47.58|49.91|47.51|0
1649173740000|2022-04-05 15:49:00|49.84|47.44|49.64|47.24|49.84|47.44|49.64|47.24|0
1649173750000|2022-04-05 15:49:10|49.71|47.31|49.71|47.31|49.71|47.31|49.71|47.31|0
1649173760000|2022-04-05 15:49:20|49.77|47.37|49.91|47.51|49.91|47.51|49.71|47.31|0
1649173770000|2022-04-05 15:49:30|49.98|47.58|49.91|47.51|49.98|47.58|49.91|47.51|0
1649173780000|2022-04-05 15:49:40|50.04|47.64|49.98|47.58|50.04|47.64|49.98|47.58|0
1649173790000|2022-04-05 15:49:50|50.04|47.64|49.84|47.44|50.04|47.64|49.84|47.44|0
1649173800000|2022-04-05 15:50:00|49.91|47.51|49.77|47.37|49.91|47.51|49.77|47.37|0
1649173810000|2022-04-05 15:50:10|49.84|47.44|49.84|47.44|49.91|47.51|49.84|47.44|0
1649173820000|2022-04-05 15:50:20|49.98|47.58|50.18|47.78|50.18|47.78|49.98|47.58|0
1649173830000|2022-04-05 15:50:30|50.31|47.91|50.11|47.71|50.31|47.91|50.04|47.64|0
1649173840000|2022-04-05 15:50:40|50.18|47.78|50.25|47.85|50.25|47.85|50.18|47.78|0
1649173850000|2022-04-05 15:50:50|50.11|47.71|50.18|47.78|50.18|47.78|50.11|47.71|0
1649173860000|2022-04-05 15:51:00|50.04|47.64|49.91|47.51|50.04|47.64|49.77|47.37|0
1649173870000|2022-04-05 15:51:10|49.77|47.37|50.04|47.64|50.04|47.64|49.77|47.37|0
1649173880000|2022-04-05 15:51:20|50.18|47.78|50.38|47.98|50.38|47.98|50.18|47.78|0
1649173890000|2022-04-05 15:51:30|50.31|47.91|50.38|47.98|50.38|47.98|50.18|47.78|0
1649173900000|2022-04-05 15:51:40|50.45|48.05|50.45|48.05|50.45|48.05|50.45|48.05|0
1649173910000|2022-04-05 15:51:50|50.52|48.12|50.52|48.12|50.52|48.12|50.52|48.12|0
1649173920000|2022-04-05 15:52:00|50.38|47.98|50.59|48.19|50.59|48.19|50.38|47.98|0
1649173930000|2022-04-05 15:52:10|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1649173940000|2022-04-05 15:52:20|50.59|48.19|50.59|48.19|50.59|48.19|50.52|48.12|0
1649173950000|2022-04-05 15:52:30|50.52|48.12|50.25|47.85|50.52|48.12|50.25|47.85|0
1649173960000|2022-04-05 15:52:40|50.31|47.91|50.31|47.91|50.31|47.91|50.28|47.88|0
1649173970000|2022-04-05 15:52:50|50.25|47.85|50.11|47.71|50.25|47.85|50.11|47.71|0
1649173980000|2022-04-05 15:53:00|50.04|47.64|49.84|47.44|50.04|47.64|49.77|47.37|0
1649173990000|2022-04-05 15:53:10|49.77|47.37|49.77|47.37|49.77|47.37|49.7|47.3|0
1649174000000|2022-04-05 15:53:20|49.84|47.44|49.37|46.97|49.84|47.44|49.37|46.97|0
1649174010000|2022-04-05 15:53:30|49.3|46.9|49.43|47.03|49.43|47.03|49.3|46.9|0
1649174020000|2022-04-05 15:53:40|49.5|47.1|49.5|47.1|49.57|47.17|49.5|47.1|0
1649174030000|2022-04-05 15:53:50|49.37|46.97|49.43|47.03|49.43|47.03|49.3|46.9|0
1649174040000|2022-04-05 15:54:00|49.37|46.97|49.5|47.1|49.5|47.1|49.37|46.97|0
1649174050000|2022-04-05 15:54:10|49.37|46.97|49.3|46.9|49.37|46.97|49.1|46.7|0
1649174060000|2022-04-05 15:54:20|49.23|46.83|49.03|46.63|49.23|46.83|49.03|46.63|0
1649174070000|2022-04-05 15:54:30|48.97|46.57|49.03|46.63|49.03|46.63|48.9|46.5|0
1649174080000|2022-04-05 15:54:40|49.06|46.66|49.3|46.9|49.3|46.9|49.06|46.66|0
1649174090000|2022-04-05 15:54:50|49.37|46.97|49.5|47.1|49.5|47.1|49.37|46.97|0
1649174100000|2022-04-05 15:55:00|49.57|47.17|49.5|47.1|49.64|47.24|49.5|47.1|0
1649174110000|2022-04-05 15:55:10|49.23|46.83|49.3|46.9|49.3|46.9|49.17|46.77|0
1649174120000|2022-04-05 15:55:20|49.43|47.03|49.57|47.17|49.57|47.17|49.43|47.03|0
1649174130000|2022-04-05 15:55:30|49.5|47.1|49.37|46.97|49.5|47.1|49.37|46.97|0
1649174140000|2022-04-05 15:55:40|49.5|47.1|49.5|47.1|49.64|47.24|49.5|47.1|0
1649174150000|2022-04-05 15:55:50|49.37|46.97|49.57|47.17|49.57|47.17|49.37|46.97|0
1649174160000|2022-04-05 15:56:00|49.5|47.1|49.57|47.17|49.64|47.24|49.5|47.1|0
1649174170000|2022-04-05 15:56:10|49.5|47.1|49.57|47.17|49.57|47.17|49.5|47.1|0
1649174180000|2022-04-05 15:56:20|49.5|47.1|49.5|47.1|49.57|47.17|49.5|47.1|0
1649174190000|2022-04-05 15:56:30|49.53|47.13|49.37|46.97|49.53|47.13|49.3|46.9|0
1649174200000|2022-04-05 15:56:40|49.47|47.07|49.43|47.03|49.47|47.07|49.43|47.03|0
1649174210000|2022-04-05 15:56:50|49.37|46.97|49.23|46.83|49.37|46.97|49.23|46.83|0
1649174220000|2022-04-05 15:57:00|49.43|47.03|49.16|46.76|49.43|47.03|49.16|46.76|0
1649174230000|2022-04-05 15:57:10|49.1|46.7|48.86|46.46|49.1|46.7|48.86|46.46|0
1649174240000|2022-04-05 15:57:20|48.83|46.43|48.96|46.56|48.96|46.56|48.83|46.43|0
1649174250000|2022-04-05 15:57:30|49.03|46.63|48.9|46.5|49.03|46.63|48.9|46.5|0
1649174260000|2022-04-05 15:57:40|48.96|46.56|49.16|46.76|49.23|46.83|48.96|46.56|0
1649174270000|2022-04-05 15:57:50|49.1|46.7|49.1|46.7|49.1|46.7|49.1|46.7|0
1649174280000|2022-04-05 15:58:00|48.9|46.5|48.7|46.3|48.9|46.5|48.7|46.3|0
1649174290000|2022-04-05 15:58:10|48.76|46.36|48.7|46.3|48.76|46.36|48.7|46.3|0
1649174300000|2022-04-05 15:58:20|48.9|46.5|49.03|46.63|49.03|46.63|48.9|46.5|0
1649174310000|2022-04-05 15:58:30|48.9|46.5|49.03|46.63|49.03|46.63|48.9|46.5|0
1649174320000|2022-04-05 15:58:40|49.1|46.7|48.96|46.56|49.1|46.7|48.96|46.56|0
1649174330000|2022-04-05 15:58:50|48.9|46.5|48.83|46.43|48.9|46.5|48.83|46.43|0
1649174340000|2022-04-05 15:59:00|48.7|46.3|48.83|46.43|48.83|46.43|48.7|46.3|0
1649174350000|2022-04-05 15:59:10|48.76|46.36|48.83|46.43|48.83|46.43|48.76|46.36|0
1649174360000|2022-04-05 15:59:20|48.9|46.5|48.76|46.36|48.9|46.5|48.7|46.3|0
1649174370000|2022-04-05 15:59:30|48.7|46.3|48.76|46.36|48.83|46.43|48.7|46.3|0
1649174380000|2022-04-05 15:59:40|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1649174390000|2022-04-05 15:59:50|48.9|46.5|48.7|46.3|48.9|46.5|48.63|46.23|0
1649174400000|2022-04-05 16:00:00|48.63|46.23|48.76|46.36|48.76|46.36|48.63|46.23|0
1649174410000|2022-04-05 16:00:10|48.9|46.5|48.96|46.56|48.96|46.56|48.9|46.5|0
1649174420000|2022-04-05 16:00:20|49.03|46.63|49.13|46.73|49.16|46.76|49.03|46.63|0
1649174430000|2022-04-05 16:00:30|49.16|46.76|49.1|46.7|49.3|46.9|49.1|46.7|0
1649174440000|2022-04-05 16:00:40|49.03|46.63|48.83|46.43|49.03|46.63|48.83|46.43|0
1649174450000|2022-04-05 16:00:50|48.76|46.36|48.7|46.3|48.76|46.36|48.7|46.3|0
1649174460000|2022-04-05 16:01:00|48.63|46.23|48.43|46.03|48.63|46.23|48.37|45.97|0
1649174470000|2022-04-05 16:01:10|48.5|46.1|48.3|45.9|48.5|46.1|48.23|45.83|0
1649174480000|2022-04-05 16:01:20|48.23|45.83|47.97|45.57|48.23|45.83|47.97|45.57|0
1649174490000|2022-04-05 16:01:30|47.9|45.5|47.84|45.44|47.9|45.5|47.84|45.44|0
1649174500000|2022-04-05 16:01:40|47.9|45.5|48.1|45.7|48.1|45.7|47.9|45.5|0
1649174510000|2022-04-05 16:01:50|47.97|45.57|47.9|45.5|47.97|45.57|47.9|45.5|0
1649174520000|2022-04-05 16:02:00|47.84|45.44|47.84|45.44|47.9|45.5|47.84|45.44|0
1649174530000|2022-04-05 16:02:10|47.9|45.5|48.3|45.9|48.3|45.9|47.9|45.5|0
1649174540000|2022-04-05 16:02:20|48.2|45.8|48.17|45.77|48.3|45.9|48.17|45.77|0
1649174550000|2022-04-05 16:02:30|48.23|45.83|48.3|45.9|48.3|45.9|48.23|45.83|0
1649174560000|2022-04-05 16:02:40|48.23|45.83|48.17|45.77|48.23|45.83|48.17|45.77|0
1649174570000|2022-04-05 16:02:50|48.1|45.7|48.1|45.7|48.1|45.7|48.04|45.64|0
1649174580000|2022-04-05 16:03:00|47.97|45.57|48.1|45.7|48.1|45.7|47.9|45.5|0
1649174590000|2022-04-05 16:03:10|48.17|45.77|48.23|45.83|48.23|45.83|48.17|45.77|0
1649174600000|2022-04-05 16:03:20|48.36|45.96|48.43|46.03|48.43|46.03|48.3|45.9|0
1649174610000|2022-04-05 16:03:30|48.36|45.96|48.3|45.9|48.36|45.96|48.3|45.9|0
1649174620000|2022-04-05 16:03:40|48.43|46.03|48.36|45.96|48.56|46.16|48.36|45.96|0
1649174630000|2022-04-05 16:03:50|48.5|46.1|48.5|46.1|48.56|46.16|48.5|46.1|0
1649174640000|2022-04-05 16:04:00|48.43|46.03|48.3|45.9|48.43|46.03|48.3|45.9|0
1649174650000|2022-04-05 16:04:10|48.33|45.93|48.3|45.9|48.33|45.93|48.23|45.83|0
1649174660000|2022-04-05 16:04:20|48.36|45.96|48.43|46.03|48.43|46.03|48.36|45.96|0
1649174670000|2022-04-05 16:04:30|48.36|45.96|48.5|46.1|48.5|46.1|48.36|45.96|0
1649174680000|2022-04-05 16:04:40|48.56|46.16|48.69|46.29|48.7|46.3|48.56|46.16|0
1649174690000|2022-04-05 16:04:50|48.83|46.43|48.76|46.36|48.83|46.43|48.76|46.36|0
1649174700000|2022-04-05 16:05:00|48.83|46.43|48.83|46.43|48.83|46.43|48.76|46.36|0
1649174710000|2022-04-05 16:05:10|48.89|46.49|49.09|46.69|49.09|46.69|48.89|46.49|0
1649174720000|2022-04-05 16:05:20|48.96|46.56|49.09|46.69|49.09|46.69|48.89|46.49|0
1649174730000|2022-04-05 16:05:30|49.03|46.63|48.96|46.56|49.03|46.63|48.96|46.56|0
1649174740000|2022-04-05 16:05:40|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1649174750000|2022-04-05 16:05:50|49.09|46.69|49.16|46.76|49.23|46.83|49.09|46.69|0
1649174760000|2022-04-05 16:06:00|49.29|46.89|49.36|46.96|49.36|46.96|49.23|46.83|0
1649174770000|2022-04-05 16:06:10|49.29|46.89|49.23|46.83|49.29|46.89|49.23|46.83|0
1649174780000|2022-04-05 16:06:20|49.16|46.76|49.36|46.96|49.36|46.96|49.16|46.76|0
1649174790000|2022-04-05 16:06:30|49.23|46.83|49.36|46.96|49.36|46.96|49.16|46.76|0
1649174800000|2022-04-05 16:06:40|49.43|47.03|49.36|46.96|49.43|47.03|49.36|46.96|0
1649174810000|2022-04-05 16:06:50|49.43|47.03|49.5|47.1|49.5|47.1|49.39|46.99|0
1649174820000|2022-04-05 16:07:00|49.43|47.03|49.43|47.03|49.5|47.1|49.43|47.03|0
1649174830000|2022-04-05 16:07:10|49.5|47.1|49.33|46.93|49.5|47.1|49.33|46.93|0
1649174840000|2022-04-05 16:07:20|49.36|46.96|49.39|46.99|49.43|47.03|49.36|46.96|0
1649174850000|2022-04-05 16:07:30|49.5|47.1|49.19|46.79|49.5|47.1|49.19|46.79|0
1649174860000|2022-04-05 16:07:40|49.23|46.83|49.29|46.89|49.29|46.89|49.23|46.83|0
1649174870000|2022-04-05 16:07:50|49.36|46.96|49.56|47.16|49.56|47.16|49.36|46.96|0
1649174880000|2022-04-05 16:08:00|49.59|47.19|49.63|47.23|49.7|47.3|49.56|47.16|0
1649174890000|2022-04-05 16:08:10|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1649174900000|2022-04-05 16:08:20|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1649174910000|2022-04-05 16:08:30|49.56|47.16|49.49|47.09|49.56|47.16|49.49|47.09|0
1649174920000|2022-04-05 16:08:40|49.56|47.16|49.36|46.96|49.56|47.16|49.36|46.96|0
1649174930000|2022-04-05 16:08:50|49.29|46.89|49.09|46.69|49.29|46.89|49.09|46.69|0
1649174940000|2022-04-05 16:09:00|49.16|46.76|49.09|46.69|49.16|46.76|49.09|46.69|0
1649174950000|2022-04-05 16:09:10|49.03|46.63|49.12|46.72|49.23|46.83|49.03|46.63|0
1649174960000|2022-04-05 16:09:20|49.16|46.76|49.16|46.76|49.23|46.83|49.16|46.76|0
1649174970000|2022-04-05 16:09:30|49.23|46.83|49.23|46.83|49.29|46.89|49.23|46.83|0
1649174980000|2022-04-05 16:09:40|49.49|47.09|49.29|46.89|49.49|47.09|49.29|46.89|0
1649174990000|2022-04-05 16:09:50|49.23|46.83|49.19|46.79|49.23|46.83|49.16|46.76|0
1649175000000|2022-04-05 16:10:00|49.29|46.89|49.23|46.83|49.29|46.89|49.23|46.83|0
1649175010000|2022-04-05 16:10:10|49.29|46.89|49.43|47.03|49.43|47.03|49.23|46.83|0
1649175020000|2022-04-05 16:10:20|49.36|46.96|49.46|47.06|49.49|47.09|49.36|46.96|0
1649175030000|2022-04-05 16:10:30|49.49|47.09|49.36|46.96|49.49|47.09|49.36|46.96|0
1649175040000|2022-04-05 16:10:40|49.43|47.03|49.23|46.83|49.43|47.03|49.23|46.83|0
1649175050000|2022-04-05 16:10:50|49.29|46.89|49.43|47.03|49.43|47.03|49.29|46.89|0
1649175060000|2022-04-05 16:11:00|49.36|46.96|49.29|46.89|49.36|46.96|49.29|46.89|0
1649175070000|2022-04-05 16:11:10|49.23|46.83|49.16|46.76|49.23|46.83|49.09|46.69|0
1649175080000|2022-04-05 16:11:20|49.23|46.83|49.09|46.69|49.23|46.83|49.09|46.69|0
1649175090000|2022-04-05 16:11:30|49.02|46.62|48.89|46.49|49.02|46.62|48.82|46.42|0
1649175100000|2022-04-05 16:11:40|48.96|46.56|48.96|46.56|48.96|46.56|48.89|46.49|0
1649175110000|2022-04-05 16:11:50|49.06|46.66|49.02|46.62|49.09|46.69|49.02|46.62|0
1649175120000|2022-04-05 16:12:00|49.09|46.69|49.02|46.62|49.09|46.69|49.02|46.62|0
1649175130000|2022-04-05 16:12:10|48.96|46.56|48.96|46.56|48.96|46.56|48.89|46.49|0
1649175140000|2022-04-05 16:12:20|48.89|46.49|48.96|46.56|48.96|46.56|48.82|46.42|0
1649175150000|2022-04-05 16:12:30|48.89|46.49|48.99|46.59|48.99|46.59|48.89|46.49|0
1649175160000|2022-04-05 16:12:40|49.02|46.62|48.89|46.49|49.02|46.62|48.89|46.49|0
1649175170000|2022-04-05 16:12:50|48.96|46.56|48.89|46.49|48.96|46.56|48.89|46.49|0
1649175180000|2022-04-05 16:13:00|49.02|46.62|48.79|46.39|49.02|46.62|48.79|46.39|0
1649175190000|2022-04-05 16:13:10|48.82|46.42|49.02|46.62|49.02|46.62|48.82|46.42|0
1649175200000|2022-04-05 16:13:20|49.16|46.76|49.29|46.89|49.29|46.89|49.16|46.76|0
1649175210000|2022-04-05 16:13:30|49.36|46.96|49.36|46.96|49.43|47.03|49.36|46.96|0
1649175220000|2022-04-05 16:13:40|49.43|47.03|49.42|47.02|49.43|47.03|49.42|47.02|0
1649175230000|2022-04-05 16:13:50|49.49|47.09|49.42|47.02|49.56|47.16|49.42|47.02|0
1649175240000|2022-04-05 16:14:00|49.36|46.96|49.22|46.82|49.36|46.96|49.16|46.76|0
1649175250000|2022-04-05 16:14:10|49.09|46.69|49.02|46.62|49.09|46.69|49.02|46.62|0
1649175260000|2022-04-05 16:14:20|49.09|46.69|49.02|46.62|49.16|46.76|49.02|46.62|0
1649175270000|2022-04-05 16:14:30|49.09|46.69|48.96|46.56|49.09|46.69|48.96|46.56|0
1649175280000|2022-04-05 16:14:40|49.02|46.62|48.96|46.56|49.02|46.62|48.89|46.49|0
1649175290000|2022-04-05 16:14:50|49.02|46.62|49.09|46.69|49.09|46.69|49.02|46.62|0
1649175300000|2022-04-05 16:15:00|49.16|46.76|49.09|46.69|49.16|46.76|49.02|46.62|0
1649175310000|2022-04-05 16:15:10|49.02|46.62|48.82|46.42|49.02|46.62|48.82|46.42|0
1649175320000|2022-04-05 16:15:20|48.76|46.36|48.69|46.29|48.76|46.36|48.62|46.22|0
1649175330000|2022-04-05 16:15:30|48.76|46.36|48.82|46.42|48.82|46.42|48.69|46.29|0
1649175340000|2022-04-05 16:15:40|48.76|46.36|48.69|46.29|48.76|46.36|48.69|46.29|0
1649175350000|2022-04-05 16:15:50|48.62|46.22|48.56|46.16|48.62|46.22|48.49|46.09|0
1649175360000|2022-04-05 16:16:00|48.62|46.22|48.82|46.42|48.82|46.42|48.62|46.22|0
1649175370000|2022-04-05 16:16:10|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1649175380000|2022-04-05 16:16:20|48.96|46.56|49.02|46.62|49.02|46.62|48.96|46.56|0
1649175390000|2022-04-05 16:16:30|49.09|46.69|48.89|46.49|49.09|46.69|48.89|46.49|0
1649175400000|2022-04-05 16:16:40|48.76|46.36|48.62|46.22|48.76|46.36|48.62|46.22|0
1649175410000|2022-04-05 16:16:50|48.56|46.16|48.49|46.09|48.56|46.16|48.49|46.09|0
1649175420000|2022-04-05 16:17:00|48.56|46.16|48.56|46.16|48.62|46.22|48.49|46.09|0
1649175430000|2022-04-05 16:17:10|48.62|46.22|48.36|45.96|48.62|46.22|48.36|45.96|0
1649175440000|2022-04-05 16:17:20|48.42|46.02|48.36|45.96|48.42|46.02|48.36|45.96|0
1649175450000|2022-04-05 16:17:30|48.42|46.02|48.49|46.09|48.49|46.09|48.42|46.02|0
1649175460000|2022-04-05 16:17:40|48.56|46.16|48.65|46.25|48.65|46.25|48.56|46.16|0
1649175470000|2022-04-05 16:17:50|48.69|46.29|48.76|46.36|48.82|46.42|48.69|46.29|0
1649175480000|2022-04-05 16:18:00|48.69|46.29|48.62|46.22|48.69|46.29|48.62|46.22|0
1649175490000|2022-04-05 16:18:10|48.69|46.29|48.75|46.35|48.76|46.36|48.69|46.29|0
1649175500000|2022-04-05 16:18:20|48.82|46.42|48.56|46.16|48.82|46.42|48.56|46.16|0
1649175510000|2022-04-05 16:18:30|48.49|46.09|48.29|45.89|48.49|46.09|48.29|45.89|0
1649175520000|2022-04-05 16:18:40|48.23|45.83|48.03|45.63|48.23|45.83|48.03|45.63|0
1649175530000|2022-04-05 16:18:50|47.93|45.53|47.9|45.5|47.93|45.53|47.7|45.3|0
1649175540000|2022-04-05 16:19:00|47.83|45.43|47.9|45.5|47.9|45.5|47.83|45.43|0
1649175550000|2022-04-05 16:19:10|47.77|45.37|47.83|45.43|47.83|45.43|47.7|45.3|0
1649175560000|2022-04-05 16:19:20|47.77|45.37|47.7|45.3|47.9|45.5|47.7|45.3|0
1649175580000|2022-04-05 16:19:40|47.63|45.23|47.57|45.17|47.63|45.23|47.57|45.17|0
1649175590000|2022-04-05 16:19:50|47.5|45.1|47.5|45.1|47.57|45.17|47.5|45.1|0
1649175610000|2022-04-05 16:20:10|47.7|45.3|47.63|45.23|47.7|45.3|47.57|45.17|0
1649175620000|2022-04-05 16:20:20|47.6|45.2|47.63|45.23|47.63|45.23|47.6|45.2|0
1649175630000|2022-04-05 16:20:30|47.7|45.3|47.76|45.36|47.76|45.36|47.7|45.3|0
1649175640000|2022-04-05 16:20:40|47.7|45.3|47.7|45.3|47.76|45.36|47.7|45.3|0
1649175650000|2022-04-05 16:20:50|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1649175660000|2022-04-05 16:21:00|47.83|45.43|47.76|45.36|47.83|45.43|47.7|45.3|0
1649175670000|2022-04-05 16:21:10|47.83|45.43|47.83|45.43|47.9|45.5|47.83|45.43|0
1649175680000|2022-04-05 16:21:20|47.9|45.5|47.96|45.56|47.96|45.56|47.83|45.43|0
1649175690000|2022-04-05 16:21:30|47.9|45.5|47.83|45.43|47.9|45.5|47.76|45.36|0
1649175700000|2022-04-05 16:21:40|47.76|45.36|47.7|45.3|47.76|45.36|47.7|45.3|0
1649175710000|2022-04-05 16:21:50|47.76|45.36|47.7|45.3|47.76|45.36|47.7|45.3|0
1649175720000|2022-04-05 16:22:00|47.76|45.36|47.7|45.3|47.76|45.36|47.7|45.3|0
1649175730000|2022-04-05 16:22:10|47.63|45.23|47.11|44.71|47.63|45.23|47.11|44.71|0
1649175740000|2022-04-05 16:22:20|47.18|44.78|47.11|44.71|47.18|44.78|47.11|44.71|0
1649175750000|2022-04-05 16:22:30|47.18|44.78|47.44|45.04|47.44|45.04|47.18|44.78|0
1649175760000|2022-04-05 16:22:40|47.31|44.91|46.98|44.58|47.31|44.91|46.98|44.58|0
1649175770000|2022-04-05 16:22:50|47.05|44.65|47.05|44.65|47.11|44.71|47.05|44.65|0
1649175780000|2022-04-05 16:23:00|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1649175800000|2022-04-05 16:23:20|47.05|44.65|46.98|44.58|47.11|44.71|46.98|44.58|0
1649175820000|2022-04-05 16:23:40|47.05|44.65|47.11|44.71|47.11|44.71|47.05|44.65|0
1649175830000|2022-04-05 16:23:50|47.05|44.65|47.05|44.65|47.05|44.65|47.05|44.65|0
1649175840000|2022-04-05 16:24:00|46.85|44.45|46.92|44.52|46.92|44.52|46.79|44.39|0
1649175850000|2022-04-05 16:24:10|46.85|44.45|47.11|44.71|47.11|44.71|46.85|44.45|0
1649175860000|2022-04-05 16:24:20|47.05|44.65|47.05|44.65|47.11|44.71|47.05|44.65|0
1649175870000|2022-04-05 16:24:30|47.11|44.71|47.18|44.78|47.18|44.78|47.11|44.71|0
1649175880000|2022-04-05 16:24:40|47.11|44.71|47.18|44.78|47.18|44.78|47.11|44.71|0
1649175890000|2022-04-05 16:24:50|47.31|44.91|47.37|44.97|47.37|44.97|47.31|44.91|0
1649175900000|2022-04-05 16:25:00|47.11|44.71|47.05|44.65|47.11|44.71|47.05|44.65|0
1649175910000|2022-04-05 16:25:10|47.18|44.78|47.05|44.65|47.18|44.78|47.05|44.65|0
1649175920000|2022-04-05 16:25:20|47.11|44.71|47.11|44.71|47.11|44.71|47.05|44.65|0
1649175930000|2022-04-05 16:25:30|47.05|44.65|46.92|44.52|47.05|44.65|46.92|44.52|0
1649175940000|2022-04-05 16:25:40|46.98|44.58|47.01|44.61|47.01|44.61|46.98|44.58|0
1649175950000|2022-04-05 16:25:50|47.05|44.65|46.98|44.58|47.05|44.65|46.98|44.58|0
1649175960000|2022-04-05 16:26:00|47.05|44.65|46.98|44.58|47.11|44.71|46.98|44.58|0
1649175970000|2022-04-05 16:26:10|47.05|44.65|47.11|44.71|47.18|44.78|47.05|44.65|0
1649175980000|2022-04-05 16:26:20|47.18|44.78|47.11|44.71|47.18|44.78|47.11|44.71|0
1649175990000|2022-04-05 16:26:30|47.18|44.78|47.24|44.84|47.24|44.84|47.11|44.71|0
1649176000000|2022-04-05 16:26:40|47.37|44.97|47.37|44.97|47.37|44.97|47.37|44.97|0
1649176010000|2022-04-05 16:26:50|47.31|44.91|47.05|44.65|47.31|44.91|47.05|44.65|0
1649176020000|2022-04-05 16:27:00|46.98|44.58|46.92|44.52|47.05|44.65|46.92|44.52|0
1649176030000|2022-04-05 16:27:10|46.79|44.39|46.72|44.32|46.79|44.39|46.72|44.32|0
1649176040000|2022-04-05 16:27:20|46.85|44.45|46.92|44.52|46.92|44.52|46.79|44.39|0
1649176050000|2022-04-05 16:27:30|46.85|44.45|46.59|44.19|46.85|44.45|46.59|44.19|0
1649176060000|2022-04-05 16:27:40|46.66|44.26|46.66|44.26|46.66|44.26|46.66|44.26|0
1649176070000|2022-04-05 16:27:50|46.72|44.32|46.79|44.39|46.79|44.39|46.72|44.32|0
1649176080000|2022-04-05 16:28:00|46.85|44.45|46.92|44.52|46.92|44.52|46.79|44.39|0
1649176090000|2022-04-05 16:28:10|46.85|44.45|46.85|44.45|46.92|44.52|46.85|44.45|0
1649176100000|2022-04-05 16:28:20|46.98|44.58|46.85|44.45|46.98|44.58|46.85|44.45|0
1649176110000|2022-04-05 16:28:30|46.79|44.39|46.79|44.39|46.79|44.39|46.79|44.39|0
1649176120000|2022-04-05 16:28:40|46.72|44.32|46.79|44.39|46.79|44.39|46.66|44.26|0
1649176130000|2022-04-05 16:28:50|46.72|44.32|46.79|44.39|46.79|44.39|46.72|44.32|0
1649176140000|2022-04-05 16:29:00|46.72|44.32|46.72|44.32|46.72|44.32|46.72|44.32|0
1649176150000|2022-04-05 16:29:10|46.79|44.39|46.79|44.39|46.79|44.39|46.72|44.32|0
1649176160000|2022-04-05 16:29:20|46.85|44.45|46.79|44.39|46.92|44.52|46.79|44.39|0
1649176170000|2022-04-05 16:29:30|46.72|44.32|46.72|44.32|46.79|44.39|46.72|44.32|0
1649176180000|2022-04-05 16:29:40|46.79|44.39|46.72|44.32|46.79|44.39|46.72|44.32|0
1649176190000|2022-04-05 16:29:50|46.79|44.39|46.72|44.32|46.79|44.39|46.72|44.32|0
1649176200000|2022-04-05 16:30:00|46.66|44.26|46.59|44.19|46.66|44.26|46.59|44.19|0
1649176210000|2022-04-05 16:30:10|46.53|44.13|46.53|44.13|46.53|44.13|46.46|44.06|0
1649176220000|2022-04-05 16:30:20|46.59|44.19|46.66|44.26|46.79|44.39|46.59|44.19|0
1649176230000|2022-04-05 16:30:30|46.59|44.19|46.66|44.26|46.66|44.26|46.59|44.19|0
1649176240000|2022-04-05 16:30:40|46.59|44.19|46.66|44.26|46.72|44.32|46.59|44.19|0
1649176250000|2022-04-05 16:30:50|45.23|42.83|49.29|46.89|49.29|46.89|45.23|42.83|0
1649176260000|2022-04-05 16:31:00|49.16|46.76|49.09|46.69|49.16|46.76|49.03|46.63|0
1649176270000|2022-04-05 16:31:10|49.16|46.76|49.16|46.76|49.16|46.76|49.09|46.69|0
1649176280000|2022-04-05 16:31:20|47.84|45.44|48.1|45.7|48.1|45.7|47.84|45.44|0
1649176290000|2022-04-05 16:31:30|48.03|45.63|46.78|44.38|48.1|45.7|46.78|44.38|0
1649176300000|2022-04-05 16:31:40|47.44|45.04|47.31|44.91|47.44|45.04|47.31|44.91|0
1649176310000|2022-04-05 16:31:50|47.28|44.88|47.31|44.91|47.31|44.91|47.28|44.88|0
1649176320000|2022-04-05 16:32:00|47.25|44.85|47.31|44.91|47.31|44.91|47.25|44.85|0
1649176330000|2022-04-05 16:32:10|47.25|44.85|47.31|44.91|47.31|44.91|47.25|44.85|0
1649176340000|2022-04-05 16:32:20|47.21|44.81|47.21|44.81|47.21|44.81|47.21|44.81|0
1649176350000|2022-04-05 16:32:30|47.18|44.78|47.28|44.88|47.28|44.88|47.18|44.78|0
1649176360000|2022-04-05 16:32:40|47.38|44.98|47.47|45.07|47.5|45.1|47.38|44.98|0
1649176370000|2022-04-05 16:32:50|47.5|45.1|47.63|45.23|47.63|45.23|47.5|45.1|0
1649176380000|2022-04-05 16:33:00|47.7|45.3|48.42|46.02|48.42|46.02|47.7|45.3|0
1649176390000|2022-04-05 16:33:10|47.32|44.92|47.32|44.92|47.32|44.92|47.25|44.85|0
1649176400000|2022-04-05 16:33:20|47.19|44.79|47.25|44.85|47.25|44.85|47.19|44.79|0
1649176410000|2022-04-05 16:33:30|47.32|44.92|47.28|44.88|47.32|44.92|47.25|44.85|0
1649176420000|2022-04-05 16:33:40|46.7|44.3|46.7|44.3|46.7|44.3|46.64|44.24|0
1649176430000|2022-04-05 16:33:50|46.64|44.24|46.7|44.3|46.7|44.3|46.64|44.24|0
1649176440000|2022-04-05 16:34:00|46.64|44.24|46.44|44.04|46.64|44.24|46.44|44.04|0
1649176450000|2022-04-05 16:34:10|46.51|44.11|46.57|44.17|46.64|44.24|46.51|44.11|0
1649176460000|2022-04-05 16:34:20|46.44|44.04|46.51|44.11|46.51|44.11|46.44|44.04|0
1649176470000|2022-04-05 16:34:30|46.7|44.3|46.7|44.3|46.77|44.37|46.7|44.3|0
1649176480000|2022-04-05 16:34:40|46.57|44.17|46.6|44.2|46.6|44.2|46.57|44.17|0
1649176490000|2022-04-05 16:34:50|46.64|44.24|46.57|44.17|46.7|44.3|46.57|44.17|0
1649176500000|2022-04-05 16:35:00|46.51|44.11|46.44|44.04|46.51|44.11|46.44|44.04|0
1649176510000|2022-04-05 16:35:10|46.38|43.98|46.38|43.98|46.38|43.98|46.31|43.91|0
1649176520000|2022-04-05 16:35:20|46.44|44.04|46.38|43.98|46.44|44.04|46.38|43.98|0
1649176530000|2022-04-05 16:35:30|46.31|43.91|46.31|43.91|46.34|43.94|46.31|43.91|0
1649176540000|2022-04-05 16:35:40|46.38|43.98|46.12|43.72|46.38|43.98|46.12|43.72|0
1649176550000|2022-04-05 16:35:50|46.19|43.79|46.25|43.85|46.25|43.85|46.19|43.79|0
1649176560000|2022-04-05 16:36:00|46.22|43.82|46.19|43.79|46.25|43.85|46.19|43.79|0
1649176570000|2022-04-05 16:36:10|46.25|43.85|46.19|43.79|46.25|43.85|46.19|43.79|0
1649176580000|2022-04-05 16:36:20|46.31|43.91|46.51|44.11|46.51|44.11|46.31|43.91|0
1649176590000|2022-04-05 16:36:30|46.57|44.17|46.57|44.17|46.64|44.24|46.57|44.17|0
1649176600000|2022-04-05 16:36:40|46.64|44.24|46.63|44.23|46.64|44.24|46.63|44.23|0
1649176610000|2022-04-05 16:36:50|46.7|44.3|46.83|44.43|46.83|44.43|46.7|44.3|0
1649176620000|2022-04-05 16:37:00|46.96|44.56|46.96|44.56|46.96|44.56|46.83|44.43|0
1649176630000|2022-04-05 16:37:10|46.89|44.49|47.02|44.62|47.02|44.62|46.89|44.49|0
1649176640000|2022-04-05 16:37:20|47.09|44.69|47.15|44.75|47.15|44.75|47.09|44.69|0
1649176650000|2022-04-05 16:37:30|47.22|44.82|47.22|44.82|47.22|44.82|47.22|44.82|0
1649176660000|2022-04-05 16:37:40|47.28|44.88|47.22|44.82|47.28|44.88|47.22|44.82|0
1649176670000|2022-04-05 16:37:50|47.15|44.75|47.22|44.82|47.22|44.82|47.15|44.75|0
1649176680000|2022-04-05 16:38:00|47.15|44.75|47.15|44.75|47.22|44.82|47.15|44.75|0
1649176690000|2022-04-05 16:38:10|47.02|44.62|46.83|44.43|47.02|44.62|46.83|44.43|0
1649176700000|2022-04-05 16:38:20|46.89|44.49|46.89|44.49|46.89|44.49|46.89|44.49|0
1649176710000|2022-04-05 16:38:30|46.83|44.43|46.76|44.36|46.83|44.43|46.76|44.36|0
1649176720000|2022-04-05 16:38:40|46.7|44.3|46.89|44.49|46.96|44.56|46.7|44.3|0
1649176730000|2022-04-05 16:38:50|46.92|44.52|47.09|44.69|47.09|44.69|46.92|44.52|0
1649176740000|2022-04-05 16:39:00|47.15|44.75|47.15|44.75|47.22|44.82|47.15|44.75|0
1649176750000|2022-04-05 16:39:10|47.09|44.69|47.09|44.69|47.09|44.69|47.02|44.62|0
1649176760000|2022-04-05 16:39:20|47.15|44.75|47.09|44.69|47.15|44.75|47.09|44.69|0
1649176770000|2022-04-05 16:39:30|47.15|44.75|47.22|44.82|47.22|44.82|47.15|44.75|0
1649176780000|2022-04-05 16:39:40|47.28|44.88|47.54|45.14|47.54|45.14|47.28|44.88|0
1649176790000|2022-04-05 16:39:50|47.48|45.08|47.41|45.01|47.48|45.08|47.35|44.95|0
1649176800000|2022-04-05 16:40:00|47.09|44.69|47.28|44.88|47.28|44.88|47.09|44.69|0
1649176810000|2022-04-05 16:40:10|47.35|44.95|47.28|44.88|47.35|44.95|47.22|44.82|0
1649176820000|2022-04-05 16:40:20|47.22|44.82|47.22|44.82|47.22|44.82|47.15|44.75|0
1649176830000|2022-04-05 16:40:30|47.28|44.88|47.35|44.95|47.35|44.95|47.28|44.88|0
1649176840000|2022-04-05 16:40:40|47.28|44.88|47.22|44.82|47.28|44.88|47.22|44.82|0
1649176850000|2022-04-05 16:40:50|47.09|44.69|47.25|44.85|47.28|44.88|47.09|44.69|0
1649176860000|2022-04-05 16:41:00|47.28|44.88|47.22|44.82|47.31|44.91|47.22|44.82|0
1649176870000|2022-04-05 16:41:10|47.15|44.75|47.09|44.69|47.15|44.75|47.02|44.62|0
1649176880000|2022-04-05 16:41:20|47.15|44.75|47.09|44.69|47.22|44.82|47.09|44.69|0
1649176890000|2022-04-05 16:41:30|47.15|44.75|47.28|44.88|47.28|44.88|47.15|44.75|0
1649176900000|2022-04-05 16:41:40|47.35|44.95|47.28|44.88|47.41|45.01|47.28|44.88|0
1649176910000|2022-04-05 16:41:50|47.15|44.75|47.09|44.69|47.15|44.75|47.09|44.69|0
1649176920000|2022-04-05 16:42:00|47.02|44.62|46.83|44.43|47.09|44.69|46.83|44.43|0
1649176930000|2022-04-05 16:42:10|46.89|44.49|46.83|44.43|46.89|44.49|46.83|44.43|0
1649176940000|2022-04-05 16:42:20|46.89|44.49|46.89|44.49|46.96|44.56|46.89|44.49|0
1649176950000|2022-04-05 16:42:30|46.83|44.43|46.83|44.43|46.83|44.43|46.83|44.43|0
1649176960000|2022-04-05 16:42:40|47.02|44.62|46.89|44.49|47.02|44.62|46.89|44.49|0
1649176970000|2022-04-05 16:42:50|46.96|44.56|46.96|44.56|46.96|44.56|46.83|44.43|0
1649176980000|2022-04-05 16:43:00|46.83|44.43|47.02|44.62|47.02|44.62|46.83|44.43|0
1649176990000|2022-04-05 16:43:10|46.89|44.49|47.02|44.62|47.02|44.62|46.89|44.49|0
1649177000000|2022-04-05 16:43:20|46.89|44.49|46.83|44.43|46.89|44.49|46.83|44.43|0
1649177010000|2022-04-05 16:43:30|46.76|44.36|46.89|44.49|46.89|44.49|46.76|44.36|0
1649177020000|2022-04-05 16:43:40|46.86|44.46|46.83|44.43|46.89|44.49|46.83|44.43|0
1649177030000|2022-04-05 16:43:50|46.76|44.36|46.76|44.36|46.83|44.43|46.76|44.36|0
1649177040000|2022-04-05 16:44:00|46.83|44.43|46.63|44.23|46.83|44.43|46.63|44.23|0
1649177050000|2022-04-05 16:44:10|46.57|44.17|46.5|44.1|46.57|44.17|46.5|44.1|0
1649177060000|2022-04-05 16:44:20|46.57|44.17|46.57|44.17|46.57|44.17|46.5|44.1|0
1649177070000|2022-04-05 16:44:30|46.63|44.23|46.5|44.1|46.63|44.23|46.5|44.1|0
1649177080000|2022-04-05 16:44:40|46.44|44.04|46.5|44.1|46.5|44.1|46.44|44.04|0
1649177090000|2022-04-05 16:44:50|46.44|44.04|46.57|44.17|46.57|44.17|46.44|44.04|0
1649177100000|2022-04-05 16:45:00|46.7|44.3|46.44|44.04|46.7|44.3|46.44|44.04|0
1649177110000|2022-04-05 16:45:10|46.5|44.1|46.5|44.1|46.53|44.13|46.5|44.1|0
1649177120000|2022-04-05 16:45:20|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1649177130000|2022-04-05 16:45:30|46.63|44.23|46.5|44.1|46.63|44.23|46.5|44.1|0
1649177140000|2022-04-05 16:45:40|46.57|44.17|46.7|44.3|46.7|44.3|46.57|44.17|0
1649177150000|2022-04-05 16:45:50|46.6|44.2|46.95|44.55|46.95|44.55|46.6|44.2|0
1649177160000|2022-04-05 16:46:00|46.89|44.49|46.76|44.36|46.95|44.55|46.76|44.36|0
1649177170000|2022-04-05 16:46:10|46.7|44.3|46.82|44.42|46.82|44.42|46.63|44.23|0
1649177180000|2022-04-05 16:46:20|46.89|44.49|47.02|44.62|47.02|44.62|46.89|44.49|0
1649177190000|2022-04-05 16:46:30|46.95|44.55|46.66|44.26|46.95|44.55|46.66|44.26|0
1649177200000|2022-04-05 16:46:40|46.63|44.23|46.63|44.23|46.73|44.33|46.63|44.23|0
1649177210000|2022-04-05 16:46:50|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1649177220000|2022-04-05 16:47:00|46.66|44.26|46.57|44.17|46.66|44.26|46.57|44.17|0
1649177230000|2022-04-05 16:47:10|46.5|44.1|46.44|44.04|46.5|44.1|46.37|43.97|0
1649177240000|2022-04-05 16:47:20|46.37|43.97|46.63|44.23|46.63|44.23|46.37|43.97|0
1649177250000|2022-04-05 16:47:30|46.76|44.36|46.76|44.36|46.76|44.36|46.69|44.29|0
1649177260000|2022-04-05 16:47:40|46.82|44.42|46.82|44.42|46.82|44.42|46.82|44.42|0
1649177270000|2022-04-05 16:47:50|46.89|44.49|46.82|44.42|46.92|44.52|46.82|44.42|0
1649177280000|2022-04-05 16:48:00|46.76|44.36|46.95|44.55|46.95|44.55|46.76|44.36|0
1649177290000|2022-04-05 16:48:10|46.82|44.42|46.82|44.42|46.82|44.42|46.76|44.36|0
1649177300000|2022-04-05 16:48:20|46.89|44.49|47.02|44.62|47.02|44.62|46.89|44.49|0
1649177310000|2022-04-05 16:48:30|47.08|44.68|47.02|44.62|47.08|44.68|47.02|44.62|0
1649177320000|2022-04-05 16:48:40|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1649177330000|2022-04-05 16:48:50|47.21|44.81|47.34|44.94|47.34|44.94|47.21|44.81|0
1649177340000|2022-04-05 16:49:00|47.41|45.01|47.47|45.07|47.47|45.07|47.34|44.94|0
1649177350000|2022-04-05 16:49:10|47.54|45.14|47.54|45.14|47.54|45.14|47.47|45.07|0
1649177360000|2022-04-05 16:49:20|47.47|45.07|47.41|45.01|47.54|45.14|47.41|45.01|0
1649177370000|2022-04-05 16:49:30|47.47|45.07|47.47|45.07|47.54|45.14|47.47|45.07|0
1649177380000|2022-04-05 16:49:40|47.41|45.01|47.54|45.14|47.54|45.14|47.41|45.01|0
1649177390000|2022-04-05 16:49:50|47.67|45.27|47.6|45.2|47.67|45.27|47.6|45.2|0
1649177400000|2022-04-05 16:50:00|47.54|45.14|47.73|45.33|47.73|45.33|47.54|45.14|0
1649177410000|2022-04-05 16:50:10|47.8|45.4|47.54|45.14|47.8|45.4|47.54|45.14|0
1649177420000|2022-04-05 16:50:20|47.6|45.2|47.47|45.07|47.6|45.2|47.47|45.07|0
1649177430000|2022-04-05 16:50:30|47.54|45.14|47.34|44.94|47.54|45.14|47.34|44.94|0
1649177440000|2022-04-05 16:50:40|47.41|45.01|47.54|45.14|47.54|45.14|47.41|45.01|0
1649177450000|2022-04-05 16:50:50|47.47|45.07|47.54|45.14|47.54|45.14|47.47|45.07|0
1649177460000|2022-04-05 16:51:00|47.67|45.27|47.67|45.27|47.8|45.4|47.67|45.27|0
1649177470000|2022-04-05 16:51:10|47.73|45.33|47.7|45.3|47.73|45.33|47.67|45.27|0
1649177480000|2022-04-05 16:51:20|47.67|45.27|47.67|45.27|47.67|45.27|47.67|45.27|0
1649177490000|2022-04-05 16:51:30|47.73|45.33|47.86|45.46|47.93|45.53|47.73|45.33|0
1649177500000|2022-04-05 16:51:40|47.93|45.53|47.93|45.53|48|45.6|47.93|45.53|0
1649177510000|2022-04-05 16:51:50|48|45.6|47.93|45.53|48|45.6|47.93|45.53|0
1649177520000|2022-04-05 16:52:00|48|45.6|48|45.6|48|45.6|48|45.6|0
1649177530000|2022-04-05 16:52:10|47.86|45.46|48.06|45.66|48.06|45.66|47.86|45.46|0
1649177540000|2022-04-05 16:52:20|47.93|45.53|47.73|45.33|47.93|45.53|47.73|45.33|0
1649177550000|2022-04-05 16:52:30|47.67|45.27|47.8|45.4|47.8|45.4|47.67|45.27|0
1649177560000|2022-04-05 16:52:40|47.93|45.53|48|45.6|48|45.6|47.93|45.53|0
1649177570000|2022-04-05 16:52:50|48.06|45.66|48.06|45.66|48.13|45.73|48.06|45.66|0
1649177580000|2022-04-05 16:53:00|48|45.6|47.93|45.53|48|45.6|47.93|45.53|0
1649177590000|2022-04-05 16:53:10|47.86|45.46|47.93|45.53|47.93|45.53|47.86|45.46|0
1649177600000|2022-04-05 16:53:20|47.86|45.46|48.19|45.79|48.19|45.79|47.86|45.46|0
1649177610000|2022-04-05 16:53:30|48.26|45.86|48.13|45.73|48.26|45.86|48.13|45.73|0
1649177620000|2022-04-05 16:53:40|48.19|45.79|48|45.6|48.19|45.79|48|45.6|0
1649177630000|2022-04-05 16:53:50|48.13|45.73|48.26|45.86|48.26|45.86|48.13|45.73|0
1649177640000|2022-04-05 16:54:00|48.19|45.79|48.19|45.79|48.26|45.86|48.19|45.79|0
1649177650000|2022-04-05 16:54:10|48.22|45.82|48.26|45.86|48.26|45.86|48.22|45.82|0
1649177660000|2022-04-05 16:54:20|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1649177670000|2022-04-05 16:54:30|48.26|45.86|48.19|45.79|48.26|45.86|48.19|45.79|0
1649177680000|2022-04-05 16:54:40|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1649177690000|2022-04-05 16:54:50|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1649177700000|2022-04-05 16:55:00|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1649177710000|2022-04-05 16:55:10|48.19|45.79|48.13|45.73|48.26|45.86|48.13|45.73|0
1649177730000|2022-04-05 16:55:30|47.99|45.59|48.06|45.66|48.06|45.66|47.99|45.59|0
1649177740000|2022-04-05 16:55:40|48.13|45.73|48.06|45.66|48.13|45.73|48.06|45.66|0
1649177750000|2022-04-05 16:55:50|48.13|45.73|48.06|45.66|48.13|45.73|47.99|45.59|0
1649177760000|2022-04-05 16:56:00|48.13|45.73|48.19|45.79|48.19|45.79|48.06|45.66|0
1649177770000|2022-04-05 16:56:10|48.26|45.86|48.19|45.79|48.26|45.86|48.19|45.79|0
1649177780000|2022-04-05 16:56:20|48.26|45.86|48.19|45.79|48.26|45.86|48.19|45.79|0
1649177790000|2022-04-05 16:56:30|48.13|45.73|48.26|45.86|48.26|45.86|48.13|45.73|0
1649177800000|2022-04-05 16:56:40|48.19|45.79|48.26|45.86|48.26|45.86|48.19|45.79|0
1649177810000|2022-04-05 16:56:50|48.19|45.79|48.26|45.86|48.26|45.86|48.19|45.79|0
1649177830000|2022-04-05 16:57:10|48.32|45.92|48.26|45.86|48.32|45.92|48.26|45.86|0
1649177840000|2022-04-05 16:57:20|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1649177850000|2022-04-05 16:57:30|48.13|45.73|48.19|45.79|48.19|45.79|48.13|45.73|0
1649177860000|2022-04-05 16:57:40|48.13|45.73|47.99|45.59|48.13|45.73|47.99|45.59|0
1649177870000|2022-04-05 16:57:50|47.93|45.53|47.8|45.4|47.93|45.53|47.8|45.4|0
1649177880000|2022-04-05 16:58:00|47.93|45.53|47.86|45.46|47.93|45.53|47.86|45.46|0
1649177890000|2022-04-05 16:58:10|47.8|45.4|47.8|45.4|47.8|45.4|47.73|45.33|0
1649177900000|2022-04-05 16:58:20|47.86|45.46|48.06|45.66|48.06|45.66|47.86|45.46|0
1649177910000|2022-04-05 16:58:30|48.12|45.72|48.26|45.86|48.26|45.86|48.12|45.72|0
1649177920000|2022-04-05 16:58:40|48.39|45.99|48.52|46.12|48.52|46.12|48.39|45.99|0
1649177930000|2022-04-05 16:58:50|48.59|46.19|48.52|46.12|48.59|46.19|48.52|46.12|0
1649177940000|2022-04-05 16:59:00|48.59|46.19|48.65|46.25|48.65|46.25|48.59|46.19|0
1649177950000|2022-04-05 16:59:10|48.59|46.19|48.46|46.06|48.59|46.19|48.46|46.06|0
1649177960000|2022-04-05 16:59:20|48.39|45.99|48.26|45.86|48.39|45.99|48.26|45.86|0
1649177970000|2022-04-05 16:59:30|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1649177980000|2022-04-05 16:59:40|48.26|45.86|48.26|45.86|48.39|45.99|48.26|45.86|0
1649177990000|2022-04-05 16:59:50|48.39|45.99|48.39|45.99|48.39|45.99|48.32|45.92|0
1649178000000|2022-04-05 17:00:00|48.32|45.92|48.26|45.86|48.32|45.92|48.26|45.86|0
1649178010000|2022-04-05 17:00:10|48.32|45.92|48.32|45.92|48.39|45.99|48.32|45.92|0
1649178020000|2022-04-05 17:00:20|48.35|45.95|48.26|45.86|48.39|45.99|48.26|45.86|0
1649178030000|2022-04-05 17:00:30|48.12|45.72|48.12|45.72|48.19|45.79|48.12|45.72|0
1649178040000|2022-04-05 17:00:40|48.06|45.66|47.93|45.53|48.06|45.66|47.93|45.53|0
1649178050000|2022-04-05 17:00:50|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1649178060000|2022-04-05 17:01:00|47.93|45.53|47.93|45.53|47.99|45.59|47.93|45.53|0
1649178070000|2022-04-05 17:01:10|47.99|45.59|47.93|45.53|47.99|45.59|47.86|45.46|0
1649178080000|2022-04-05 17:01:20|47.89|45.49|47.99|45.59|47.99|45.59|47.89|45.49|0
1649178090000|2022-04-05 17:01:30|47.93|45.53|48.06|45.66|48.06|45.66|47.93|45.53|0
1649178100000|2022-04-05 17:01:40|47.93|45.53|47.86|45.46|47.93|45.53|47.86|45.46|0
1649178110000|2022-04-05 17:01:50|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1649178120000|2022-04-05 17:02:00|48.06|45.66|48.12|45.72|48.12|45.72|48.06|45.66|0
1649178130000|2022-04-05 17:02:10|48.06|45.66|47.93|45.53|48.06|45.66|47.93|45.53|0
1649178140000|2022-04-05 17:02:20|48.06|45.66|47.46|45.06|48.06|45.66|47.39|44.99|0
1649178150000|2022-04-05 17:02:30|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1649178160000|2022-04-05 17:02:40|47.49|45.09|47.46|45.06|47.49|45.09|47.46|45.06|0
1649178170000|2022-04-05 17:02:50|47.53|45.13|47.66|45.26|47.66|45.26|47.46|45.06|0
1649178180000|2022-04-05 17:03:00|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1649178190000|2022-04-05 17:03:10|47.66|45.26|47.53|45.13|47.66|45.26|47.53|45.13|0
1649178200000|2022-04-05 17:03:20|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1649178210000|2022-04-05 17:03:30|47.39|44.99|47.43|45.03|47.43|45.03|47.39|44.99|0
1649178220000|2022-04-05 17:03:40|47.39|44.99|47.46|45.06|47.46|45.06|47.39|44.99|0
1649178230000|2022-04-05 17:03:50|47.53|45.13|47.46|45.06|47.59|45.19|47.46|45.06|0
1649178240000|2022-04-05 17:04:00|47.49|45.09|47.72|45.32|47.72|45.32|47.49|45.09|0
1649178250000|2022-04-05 17:04:10|47.66|45.26|47.79|45.39|47.79|45.39|47.53|45.13|0
1649178260000|2022-04-05 17:04:20|47.85|45.45|47.72|45.32|47.85|45.45|47.72|45.32|0
1649178270000|2022-04-05 17:04:30|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1649178290000|2022-04-05 17:04:50|47.72|45.32|47.79|45.39|47.79|45.39|47.72|45.32|0
1649178300000|2022-04-05 17:05:00|47.62|45.22|47.59|45.19|47.66|45.26|47.52|45.12|0
1649178310000|2022-04-05 17:05:10|47.39|44.99|47.46|45.06|47.46|45.06|47.39|44.99|0
1649178320000|2022-04-05 17:05:20|47.39|44.99|47.46|45.06|47.46|45.06|47.39|44.99|0
1649178330000|2022-04-05 17:05:30|47.52|45.12|47.59|45.19|47.59|45.19|47.52|45.12|0
1649178340000|2022-04-05 17:05:40|47.52|45.12|47.46|45.06|47.52|45.12|47.46|45.06|0
1649178350000|2022-04-05 17:05:50|47.39|44.99|47.59|45.19|47.59|45.19|47.39|44.99|0
1649178360000|2022-04-05 17:06:00|47.52|45.12|47.66|45.26|47.66|45.26|47.52|45.12|0
1649178370000|2022-04-05 17:06:10|47.59|45.19|47.66|45.26|47.66|45.26|47.59|45.19|0
1649178380000|2022-04-05 17:06:20|47.59|45.19|47.66|45.26|47.66|45.26|47.59|45.19|0
1649178390000|2022-04-05 17:06:30|47.59|45.19|47.72|45.32|47.72|45.32|47.59|45.19|0
1649178400000|2022-04-05 17:06:40|47.99|45.59|48.25|45.85|48.25|45.85|47.99|45.59|0
1649178410000|2022-04-05 17:06:50|48.52|46.12|48.65|46.25|48.65|46.25|48.52|46.12|0
1649178420000|2022-04-05 17:07:00|48.58|46.18|48.52|46.12|48.58|46.18|48.52|46.12|0
1649178430000|2022-04-05 17:07:10|48.58|46.18|48.52|46.12|48.58|46.18|48.52|46.12|0
1649178440000|2022-04-05 17:07:20|48.38|45.98|48.45|46.05|48.45|46.05|48.38|45.98|0
1649178450000|2022-04-05 17:07:30|48.52|46.12|48.45|46.05|48.52|46.12|48.45|46.05|0
1649178460000|2022-04-05 17:07:40|48.38|45.98|48.45|46.05|48.45|46.05|48.38|45.98|0
1649178470000|2022-04-05 17:07:50|48.52|46.12|48.65|46.25|48.65|46.25|48.52|46.12|0
1649178480000|2022-04-05 17:08:00|48.72|46.32|48.78|46.38|48.78|46.38|48.72|46.32|0
1649178490000|2022-04-05 17:08:10|48.85|46.45|48.98|46.58|48.98|46.58|48.85|46.45|0
1649178500000|2022-04-05 17:08:20|49.05|46.65|49.19|46.79|49.19|46.79|49.05|46.65|0
1649178510000|2022-04-05 17:08:30|49.12|46.72|49.19|46.79|49.19|46.79|49.05|46.65|0
1649178520000|2022-04-05 17:08:40|49.12|46.72|49.19|46.79|49.19|46.79|49.12|46.72|0
1649178530000|2022-04-05 17:08:50|49.25|46.85|49.32|46.92|49.39|46.99|49.25|46.85|0
1649178540000|2022-04-05 17:09:00|49.12|46.72|49.25|46.85|49.25|46.85|49.12|46.72|0
1649178560000|2022-04-05 17:09:20|49.29|46.89|49.32|46.92|49.32|46.92|49.19|46.79|0
1649178570000|2022-04-05 17:09:30|49.46|47.06|49.59|47.19|49.59|47.19|49.46|47.06|0
1649178580000|2022-04-05 17:09:40|49.52|47.12|49.59|47.19|49.59|47.19|49.52|47.12|0
1649178590000|2022-04-05 17:09:50|49.66|47.26|49.73|47.33|49.73|47.33|49.59|47.19|0
1649178600000|2022-04-05 17:10:00|49.93|47.53|49.79|47.39|49.93|47.53|49.79|47.39|0
1649178610000|2022-04-05 17:10:10|49.86|47.46|49.59|47.19|49.86|47.46|49.59|47.19|0
1649178620000|2022-04-05 17:10:20|49.52|47.12|49.52|47.12|49.52|47.12|49.52|47.12|0
1649178630000|2022-04-05 17:10:30|49.83|47.43|49.73|47.33|49.83|47.43|49.73|47.33|0
1649178640000|2022-04-05 17:10:40|49.79|47.39|49.66|47.26|49.79|47.39|49.66|47.26|0
1649178650000|2022-04-05 17:10:50|49.62|47.22|49.59|47.19|49.62|47.22|49.59|47.19|0
1649178660000|2022-04-05 17:11:00|49.46|47.06|49.52|47.12|49.59|47.19|49.46|47.06|0
1649178670000|2022-04-05 17:11:10|49.59|47.19|49.59|47.19|49.59|47.19|49.52|47.12|0
1649178680000|2022-04-05 17:11:20|49.66|47.26|49.52|47.12|49.66|47.26|49.52|47.12|0
1649178690000|2022-04-05 17:11:30|49.59|47.19|49.59|47.19|49.59|47.19|49.52|47.12|0
1649178700000|2022-04-05 17:11:40|49.66|47.26|49.66|47.26|49.66|47.26|49.66|47.26|0
1649178710000|2022-04-05 17:11:50|49.73|47.33|49.79|47.39|49.79|47.39|49.73|47.33|0
1649178720000|2022-04-05 17:12:00|49.66|47.26|49.79|47.39|49.86|47.46|49.66|47.26|0
1649178730000|2022-04-05 17:12:10|49.83|47.43|49.79|47.39|49.86|47.46|49.79|47.39|0
1649178740000|2022-04-05 17:12:20|49.86|47.46|49.93|47.53|49.93|47.53|49.73|47.33|0
1649178750000|2022-04-05 17:12:30|49.86|47.46|49.76|47.36|49.93|47.53|49.76|47.36|0
1649178760000|2022-04-05 17:12:40|49.73|47.33|49.73|47.33|49.86|47.46|49.73|47.33|0
1649178770000|2022-04-05 17:12:50|49.79|47.39|49.86|47.46|49.86|47.46|49.79|47.39|0
1649178780000|2022-04-05 17:13:00|49.93|47.53|49.76|47.36|49.93|47.53|49.76|47.36|0
1649178790000|2022-04-05 17:13:10|49.66|47.26|49.59|47.19|49.66|47.26|49.52|47.12|0
1649178800000|2022-04-05 17:13:20|49.52|47.12|49.66|47.26|49.73|47.33|49.52|47.12|0
1649178810000|2022-04-05 17:13:30|49.79|47.39|49.73|47.33|49.79|47.39|49.73|47.33|0
1649178820000|2022-04-05 17:13:40|49.69|47.29|49.66|47.26|49.73|47.33|49.66|47.26|0
1649178830000|2022-04-05 17:13:50|49.73|47.33|49.79|47.39|49.79|47.39|49.73|47.33|0
1649178840000|2022-04-05 17:14:00|49.86|47.46|49.86|47.46|49.86|47.46|49.86|47.46|0
1649178850000|2022-04-05 17:14:10|49.79|47.39|49.79|47.39|49.86|47.46|49.79|47.39|0
1649178860000|2022-04-05 17:14:20|49.86|47.46|49.66|47.26|49.86|47.46|49.66|47.26|0
1649178870000|2022-04-05 17:14:30|49.59|47.19|49.66|47.26|49.66|47.26|49.59|47.19|0
1649178880000|2022-04-05 17:14:40|49.72|47.32|49.72|47.32|49.72|47.32|49.72|47.32|0
1649178890000|2022-04-05 17:14:50|49.79|47.39|49.79|47.39|49.86|47.46|49.79|47.39|0
1649178900000|2022-04-05 17:15:00|49.72|47.32|49.86|47.46|49.86|47.46|49.72|47.32|0
1649178910000|2022-04-05 17:15:10|49.93|47.53|49.93|47.53|49.93|47.53|49.79|47.39|0
1649178920000|2022-04-05 17:15:20|49.86|47.46|49.86|47.46|49.86|47.46|49.86|47.46|0
1649178930000|2022-04-05 17:15:30|49.79|47.39|49.72|47.32|49.79|47.39|49.72|47.32|0
1649178940000|2022-04-05 17:15:40|49.79|47.39|49.72|47.32|49.79|47.39|49.72|47.32|0
1649178950000|2022-04-05 17:15:50|49.66|47.26|49.66|47.26|49.72|47.32|49.66|47.26|0
1649178960000|2022-04-05 17:16:00|49.59|47.19|49.52|47.12|49.59|47.19|49.52|47.12|0
1649178970000|2022-04-05 17:16:10|49.59|47.19|49.72|47.32|49.72|47.32|49.59|47.19|0
1649178980000|2022-04-05 17:16:20|49.79|47.39|49.72|47.32|49.79|47.39|49.72|47.32|0
1649178990000|2022-04-05 17:16:30|49.79|47.39|49.72|47.32|49.79|47.39|49.72|47.32|0
1649179000000|2022-04-05 17:16:40|49.79|47.39|49.79|47.39|49.79|47.39|49.79|47.39|0
1649179010000|2022-04-05 17:16:50|49.72|47.32|49.79|47.39|49.79|47.39|49.72|47.32|0
1649179020000|2022-04-05 17:17:00|49.72|47.32|49.72|47.32|49.72|47.32|49.72|47.32|0
1649179030000|2022-04-05 17:17:10|49.79|47.39|49.72|47.32|49.79|47.39|49.72|47.32|0
1649179040000|2022-04-05 17:17:20|49.66|47.26|49.59|47.19|49.66|47.26|49.59|47.19|0
1649179050000|2022-04-05 17:17:30|49.66|47.26|49.66|47.26|49.72|47.32|49.66|47.26|0
1649179060000|2022-04-05 17:17:40|49.72|47.32|49.66|47.26|49.72|47.32|49.66|47.26|0
1649179070000|2022-04-05 17:17:50|49.72|47.32|49.66|47.26|49.72|47.32|49.66|47.26|0
1649179080000|2022-04-05 17:18:00|49.86|47.46|49.93|47.53|49.93|47.53|49.86|47.46|0
1649179090000|2022-04-05 17:18:10|49.86|47.46|50|47.6|50|47.6|49.86|47.46|0
1649179100000|2022-04-05 17:18:20|50.06|47.66|50.41|48.01|50.47|48.07|50.06|47.66|0
1649179110000|2022-04-05 17:18:30|50.54|48.14|50.27|47.87|50.54|48.14|50.27|47.87|0
1649179120000|2022-04-05 17:18:40|50.34|47.94|50.34|47.94|50.41|48.01|50.34|47.94|0
1649179130000|2022-04-05 17:18:50|50.37|47.97|50.41|48.01|50.41|48.01|50.34|47.94|0
1649179140000|2022-04-05 17:19:00|50.47|48.07|50.41|48.01|50.47|48.07|50.41|48.01|0
1649179150000|2022-04-05 17:19:10|50.34|47.94|50.61|48.21|50.61|48.21|50.34|47.94|0
1649179160000|2022-04-05 17:19:20|50.54|48.14|50.47|48.07|50.54|48.14|50.47|48.07|0
1649179170000|2022-04-05 17:19:30|50.41|48.01|50.34|47.94|50.41|48.01|50.34|47.94|0
1649179180000|2022-04-05 17:19:40|50.27|47.87|50.4|48|50.4|48|50.27|47.87|0
1649179190000|2022-04-05 17:19:50|50.37|47.97|50.54|48.14|50.54|48.14|50.37|47.97|0
1649179200000|2022-04-05 17:20:00|50.47|48.07|50.68|48.28|50.68|48.28|50.47|48.07|0
1649179210000|2022-04-05 17:20:10|50.61|48.21|50.54|48.14|50.61|48.21|50.54|48.14|0
1649179220000|2022-04-05 17:20:20|50.47|48.07|50.34|47.94|50.47|48.07|50.34|47.94|0
1649179230000|2022-04-05 17:20:30|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1649179240000|2022-04-05 17:20:40|49.17|46.77|49.1|46.7|49.17|46.77|49.04|46.64|0
1649179250000|2022-04-05 17:20:50|49.17|46.77|49.24|46.84|49.24|46.84|49.17|46.77|0
1649179260000|2022-04-05 17:21:00|49.17|46.77|49.14|46.74|49.17|46.77|49.14|46.74|0
1649179270000|2022-04-05 17:21:10|49.17|46.77|49.1|46.7|49.24|46.84|49.1|46.7|0
1649179280000|2022-04-05 17:21:20|49.04|46.64|49.17|46.77|49.17|46.77|49.04|46.64|0
1649179290000|2022-04-05 17:21:30|49.31|46.91|49.31|46.91|49.31|46.91|49.31|46.91|0
1649179300000|2022-04-05 17:21:40|49.27|46.87|49.31|46.91|49.31|46.91|49.27|46.87|0
1649179310000|2022-04-05 17:21:50|49.38|46.98|49.41|47.01|49.41|47.01|49.38|46.98|0
1649179320000|2022-04-05 17:22:00|49.38|46.98|49.34|46.94|49.38|46.98|49.31|46.91|0
1649179330000|2022-04-05 17:22:10|49.31|46.91|49.17|46.77|49.31|46.91|49.17|46.77|0
1649179340000|2022-04-05 17:22:20|49.1|46.7|49.17|46.77|49.17|46.77|49.1|46.7|0
1649179360000|2022-04-05 17:22:40|49.1|46.7|49.1|46.7|49.1|46.7|49.1|46.7|0
1649179370000|2022-04-05 17:22:50|49.24|46.84|49.24|46.84|49.24|46.84|49.24|46.84|0
1649179380000|2022-04-05 17:23:00|49.31|46.91|49.31|46.91|49.31|46.91|49.31|46.91|0
1649179390000|2022-04-05 17:23:10|49.24|46.84|48.97|46.57|49.24|46.84|48.97|46.57|0
1649179400000|2022-04-05 17:23:20|49.1|46.7|49.04|46.64|49.1|46.7|49.04|46.64|0
1649179420000|2022-04-05 17:23:40|48.97|46.57|48.9|46.5|48.97|46.57|48.9|46.5|0
1649179430000|2022-04-05 17:23:50|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1649179440000|2022-04-05 17:24:00|48.7|46.3|48.9|46.5|48.9|46.5|48.7|46.3|0
1649179450000|2022-04-05 17:24:10|48.97|46.57|48.9|46.5|48.97|46.57|48.9|46.5|0
1649179460000|2022-04-05 17:24:20|48.83|46.43|48.83|46.43|48.83|46.43|48.76|46.36|0
1649179480000|2022-04-05 17:24:40|48.76|46.36|48.76|46.36|48.76|46.36|48.73|46.33|0
1649179490000|2022-04-05 17:24:50|48.83|46.43|48.7|46.3|48.83|46.43|48.7|46.3|0
1649179500000|2022-04-05 17:25:00|48.76|46.36|48.76|46.36|48.83|46.43|48.76|46.36|0
1649179510000|2022-04-05 17:25:10|48.83|46.43|48.83|46.43|48.83|46.43|48.76|46.36|0
1649179520000|2022-04-05 17:25:20|48.9|46.5|48.83|46.43|48.9|46.5|48.83|46.43|0
1649179530000|2022-04-05 17:25:30|48.76|46.36|48.7|46.3|48.76|46.36|48.7|46.3|0
1649179540000|2022-04-05 17:25:40|48.63|46.23|48.56|46.16|48.63|46.23|48.56|46.16|0
1649179550000|2022-04-05 17:25:50|48.49|46.09|48.56|46.16|48.56|46.16|48.49|46.09|0
1649179560000|2022-04-05 17:26:00|48.7|46.3|48.7|46.3|48.76|46.36|48.7|46.3|0
1649179570000|2022-04-05 17:26:10|48.76|46.36|48.97|46.57|48.97|46.57|48.76|46.36|0
1649179580000|2022-04-05 17:26:20|48.76|46.36|48.7|46.3|48.83|46.43|48.7|46.3|0
1649179590000|2022-04-05 17:26:30|48.63|46.23|48.49|46.09|48.63|46.23|48.49|46.09|0
1649179600000|2022-04-05 17:26:40|48.43|46.03|48.36|45.96|48.43|46.03|48.36|45.96|0
1649179610000|2022-04-05 17:26:50|48.29|45.89|48.29|45.89|48.29|45.89|48.29|45.89|0
1649179620000|2022-04-05 17:27:00|48.36|45.96|48.29|45.89|48.36|45.96|48.29|45.89|0
1649179630000|2022-04-05 17:27:10|48.23|45.83|48.23|45.83|48.29|45.89|48.23|45.83|0
1649179640000|2022-04-05 17:27:20|48.29|45.89|48.49|46.09|48.49|46.09|48.29|45.89|0
1649179650000|2022-04-05 17:27:30|48.56|46.16|48.49|46.09|48.56|46.16|48.49|46.09|0
1649179660000|2022-04-05 17:27:40|48.43|46.03|48.49|46.09|48.49|46.09|48.43|46.03|0
1649179670000|2022-04-05 17:27:50|48.56|46.16|48.49|46.09|48.63|46.23|48.49|46.09|0
1649179680000|2022-04-05 17:28:00|48.56|46.16|48.43|46.03|48.56|46.16|48.43|46.03|0
1649179690000|2022-04-05 17:28:10|48.49|46.09|48.49|46.09|48.49|46.09|48.49|46.09|0
1649179700000|2022-04-05 17:28:20|48.63|46.23|48.56|46.16|48.63|46.23|48.56|46.16|0
1649179710000|2022-04-05 17:28:30|48.49|46.09|48.56|46.16|48.56|46.16|48.49|46.09|0
1649179720000|2022-04-05 17:28:40|48.49|46.09|48.56|46.16|48.56|46.16|48.49|46.09|0
1649179730000|2022-04-05 17:28:50|48.49|46.09|48.43|46.03|48.49|46.09|48.43|46.03|0
1649179740000|2022-04-05 17:29:00|48.36|45.96|48.22|45.82|48.36|45.96|48.22|45.82|0
1649179750000|2022-04-05 17:29:10|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1649179760000|2022-04-05 17:29:20|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1649179770000|2022-04-05 17:29:30|48.02|45.62|47.96|45.56|48.02|45.62|47.89|45.49|0
1649179780000|2022-04-05 17:29:40|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1649179790000|2022-04-05 17:29:50|47.96|45.56|48.16|45.76|48.16|45.76|47.96|45.56|0
1649179800000|2022-04-05 17:30:00|48.22|45.82|48.16|45.76|48.22|45.82|48.16|45.76|0
1649179810000|2022-04-05 17:30:10|47.89|45.49|47.82|45.42|47.96|45.56|47.82|45.42|0
1649179820000|2022-04-05 17:30:20|47.76|45.36|47.69|45.29|47.76|45.36|47.69|45.29|0
1649179830000|2022-04-05 17:30:30|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1649179840000|2022-04-05 17:30:40|47.72|45.32|47.82|45.42|47.82|45.42|47.69|45.29|0
1649179850000|2022-04-05 17:30:50|47.76|45.36|47.76|45.36|47.82|45.42|47.76|45.36|0
1649179860000|2022-04-05 17:31:00|47.82|45.42|47.82|45.42|47.89|45.49|47.82|45.42|0
1649179870000|2022-04-05 17:31:10|47.89|45.49|47.76|45.36|47.89|45.49|47.76|45.36|0
1649179880000|2022-04-05 17:31:20|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1649179890000|2022-04-05 17:31:30|47.76|45.36|47.82|45.42|47.82|45.42|47.69|45.29|0
1649179900000|2022-04-05 17:31:40|47.76|45.36|47.76|45.36|47.76|45.36|47.69|45.29|0
1649179910000|2022-04-05 17:31:50|47.69|45.29|47.69|45.29|47.76|45.36|47.69|45.29|0
1649179920000|2022-04-05 17:32:00|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1649179930000|2022-04-05 17:32:10|47.69|45.29|47.76|45.36|47.76|45.36|47.69|45.29|0
1649179940000|2022-04-05 17:32:20|47.69|45.29|47.62|45.22|47.69|45.29|47.62|45.22|0
1649179950000|2022-04-05 17:32:30|47.69|45.29|47.62|45.22|47.69|45.29|47.62|45.22|0
1649179960000|2022-04-05 17:32:40|47.56|45.16|47.56|45.16|47.56|45.16|47.56|45.16|0
1649179970000|2022-04-05 17:32:50|47.59|45.19|47.69|45.29|47.69|45.29|47.59|45.19|0
1649179980000|2022-04-05 17:33:00|47.76|45.36|47.89|45.49|47.89|45.49|47.76|45.36|0
1649179990000|2022-04-05 17:33:10|47.69|45.29|47.69|45.29|47.76|45.36|47.69|45.29|0
1649180000000|2022-04-05 17:33:20|47.76|45.36|47.76|45.36|47.76|45.36|47.69|45.29|0
1649180010000|2022-04-05 17:33:30|47.69|45.29|47.69|45.29|47.76|45.36|47.69|45.29|0
1649180020000|2022-04-05 17:33:40|47.66|45.26|47.56|45.16|47.66|45.26|47.56|45.16|0
1649180030000|2022-04-05 17:33:50|47.62|45.22|47.56|45.16|47.62|45.22|47.56|45.16|0
1649180040000|2022-04-05 17:34:00|47.49|45.09|47.23|44.83|47.49|45.09|47.23|44.83|0
1649180050000|2022-04-05 17:34:10|47.29|44.89|47.23|44.83|47.29|44.89|47.23|44.83|0
1649180060000|2022-04-05 17:34:20|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1649180070000|2022-04-05 17:34:30|47.09|44.69|47.03|44.63|47.09|44.69|47.03|44.63|0
1649180080000|2022-04-05 17:34:40|46.96|44.56|47.03|44.63|47.03|44.63|46.96|44.56|0
1649180090000|2022-04-05 17:34:50|47.09|44.69|47.16|44.76|47.16|44.76|47.09|44.69|0
1649180100000|2022-04-05 17:35:00|47.23|44.83|46.96|44.56|47.23|44.83|46.96|44.56|0
1649180110000|2022-04-05 17:35:10|47.03|44.63|46.9|44.5|47.03|44.63|46.9|44.5|0
1649180120000|2022-04-05 17:35:20|46.96|44.56|46.96|44.56|46.96|44.56|46.9|44.5|0
1649180130000|2022-04-05 17:35:30|47.03|44.63|47.03|44.63|47.03|44.63|47.03|44.63|0
1649180140000|2022-04-05 17:35:40|46.96|44.56|47.09|44.69|47.09|44.69|46.96|44.56|0
1649180150000|2022-04-05 17:35:50|47.16|44.76|47.09|44.69|47.23|44.83|47.09|44.69|0
1649180160000|2022-04-05 17:36:00|47.13|44.73|47.09|44.69|47.13|44.73|47.06|44.66|0
1649180170000|2022-04-05 17:36:10|47.16|44.76|47.16|44.76|47.16|44.76|47.09|44.69|0
1649180180000|2022-04-05 17:36:20|47.09|44.69|46.96|44.56|47.09|44.69|46.96|44.56|0
1649180190000|2022-04-05 17:36:30|46.83|44.43|46.83|44.43|46.83|44.43|46.83|44.43|0
1649180200000|2022-04-05 17:36:40|46.9|44.5|46.9|44.5|46.96|44.56|46.9|44.5|0
1649180210000|2022-04-05 17:36:50|46.83|44.43|46.83|44.43|46.83|44.43|46.77|44.37|0
1649180220000|2022-04-05 17:37:00|46.9|44.5|46.96|44.56|46.96|44.56|46.9|44.5|0
1649180230000|2022-04-05 17:37:10|46.99|44.59|47.03|44.63|47.03|44.63|46.96|44.56|0
1649180240000|2022-04-05 17:37:20|47.09|44.69|47.03|44.63|47.09|44.69|47.03|44.63|0
1649180250000|2022-04-05 17:37:30|46.96|44.56|46.83|44.43|46.96|44.56|46.83|44.43|0
1649180260000|2022-04-05 17:37:40|46.96|44.56|46.96|44.56|46.96|44.56|46.9|44.5|0
1649180270000|2022-04-05 17:37:50|46.9|44.5|47.03|44.63|47.03|44.63|46.9|44.5|0
1649180280000|2022-04-05 17:38:00|47.09|44.69|46.96|44.56|47.09|44.69|46.96|44.56|0
1649180290000|2022-04-05 17:38:10|47.03|44.63|47.09|44.69|47.09|44.69|47.03|44.63|0
1649180300000|2022-04-05 17:38:20|47.03|44.63|47.16|44.76|47.16|44.76|47.03|44.63|0
1649180310000|2022-04-05 17:38:30|47.09|44.69|46.96|44.56|47.09|44.69|46.9|44.5|0
1649180320000|2022-04-05 17:38:40|46.9|44.5|46.76|44.36|46.9|44.5|46.76|44.36|0
1649180330000|2022-04-05 17:38:50|46.83|44.43|46.76|44.36|46.83|44.43|46.76|44.36|0
1649180340000|2022-04-05 17:39:00|46.8|44.4|46.83|44.43|46.83|44.43|46.8|44.4|0
1649180350000|2022-04-05 17:39:10|46.8|44.4|46.83|44.43|46.83|44.43|46.8|44.4|0
1649180360000|2022-04-05 17:39:20|46.76|44.36|46.7|44.3|46.76|44.36|46.7|44.3|0
1649180370000|2022-04-05 17:39:30|46.76|44.36|46.9|44.5|46.9|44.5|46.76|44.36|0
1649180380000|2022-04-05 17:39:40|46.96|44.56|46.83|44.43|46.96|44.56|46.83|44.43|0
1649180390000|2022-04-05 17:39:50|46.76|44.36|46.76|44.36|46.76|44.36|46.7|44.3|0
1649180400000|2022-04-05 17:40:00|46.7|44.3|46.63|44.23|46.7|44.3|46.63|44.23|0
1649180410000|2022-04-05 17:40:10|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1649180420000|2022-04-05 17:40:20|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1649180430000|2022-04-05 17:40:30|46.5|44.1|46.37|43.97|46.5|44.1|46.37|43.97|0
1649180440000|2022-04-05 17:40:40|46.44|44.04|46.5|44.1|46.5|44.1|46.44|44.04|0
1649180450000|2022-04-05 17:40:50|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1649180460000|2022-04-05 17:41:00|46.37|43.97|46.44|44.04|46.44|44.04|46.31|43.91|0
1649180470000|2022-04-05 17:41:10|46.37|43.97|46.37|43.97|46.44|44.04|46.37|43.97|0
1649180480000|2022-04-05 17:41:20|46.44|44.04|46.31|43.91|46.44|44.04|46.31|43.91|0
1649180490000|2022-04-05 17:41:30|46.37|43.97|46.31|43.91|46.37|43.97|46.31|43.91|0
1649180500000|2022-04-05 17:41:40|46.44|44.04|46.57|44.17|46.57|44.17|46.37|43.97|0
1649180510000|2022-04-05 17:41:50|46.63|44.23|46.44|44.04|46.63|44.23|46.44|44.04|0
1649180520000|2022-04-05 17:42:00|46.37|43.97|46.11|43.71|46.37|43.97|46.11|43.71|0
1649180530000|2022-04-05 17:42:10|46.05|43.65|46.05|43.65|46.05|43.65|46.05|43.65|0
1649180540000|2022-04-05 17:42:20|45.98|43.58|45.92|43.52|45.98|43.58|45.92|43.52|0
1649180550000|2022-04-05 17:42:30|46.05|43.65|46.11|43.71|46.11|43.71|46.05|43.65|0
1649180560000|2022-04-05 17:42:40|46.05|43.65|46.11|43.71|46.18|43.78|46.05|43.65|0
1649180570000|2022-04-05 17:42:50|46.05|43.65|46.11|43.71|46.11|43.71|46.05|43.65|0
1649180580000|2022-04-05 17:43:00|46.18|43.78|46.18|43.78|46.18|43.78|46.18|43.78|0
1649180590000|2022-04-05 17:43:10|46.11|43.71|46.24|43.84|46.24|43.84|46.11|43.71|0
1649180600000|2022-04-05 17:43:20|46.18|43.78|46.18|43.78|46.18|43.78|46.18|43.78|0
1649180610000|2022-04-05 17:43:30|46.11|43.71|46.05|43.65|46.18|43.78|46.05|43.65|0
1649180620000|2022-04-05 17:43:40|45.98|43.58|46.11|43.71|46.11|43.71|45.92|43.52|0
1649180630000|2022-04-05 17:43:50|46.05|43.65|45.92|43.52|46.05|43.65|45.92|43.52|0
1649180640000|2022-04-05 17:44:00|45.85|43.45|45.92|43.52|45.92|43.52|45.79|43.39|0
1649180650000|2022-04-05 17:44:10|45.85|43.45|45.92|43.52|45.92|43.52|45.85|43.45|0
1649180660000|2022-04-05 17:44:20|45.85|43.45|45.85|43.45|45.92|43.52|45.85|43.45|0
1649180670000|2022-04-05 17:44:30|45.82|43.42|45.79|43.39|45.82|43.42|45.79|43.39|0
1649180680000|2022-04-05 17:44:40|45.72|43.32|45.66|43.26|45.72|43.32|45.66|43.26|0
1649180690000|2022-04-05 17:44:50|45.6|43.2|45.53|43.13|45.6|43.2|45.53|43.13|0
1649180700000|2022-04-05 17:45:00|45.6|43.2|45.6|43.2|45.6|43.2|45.6|43.2|0
1649180710000|2022-04-05 17:45:10|45.66|43.26|45.72|43.32|45.72|43.32|45.66|43.26|0
1649180720000|2022-04-05 17:45:20|45.6|43.2|45.6|43.2|45.6|43.2|45.6|43.2|0
1649180730000|2022-04-05 17:45:30|45.47|43.07|45.47|43.07|45.53|43.13|45.47|43.07|0
1649180740000|2022-04-05 17:45:40|45.34|42.94|45.4|43|45.47|43.07|45.34|42.94|0
1649180750000|2022-04-05 17:45:50|45.47|43.07|45.34|42.94|45.47|43.07|45.34|42.94|0
1649180760000|2022-04-05 17:46:00|45.28|42.88|45.15|42.75|45.28|42.88|45.15|42.75|0
1649180770000|2022-04-05 17:46:10|44.96|42.56|45.02|42.62|45.08|42.68|44.96|42.56|0
1649180780000|2022-04-05 17:46:20|45.08|42.68|45.08|42.68|45.08|42.68|45.08|42.68|0
1649180790000|2022-04-05 17:46:30|45.02|42.62|44.96|42.56|45.02|42.62|44.96|42.56|0
1649180800000|2022-04-05 17:46:40|45.02|42.62|45.08|42.68|45.08|42.68|45.02|42.62|0
1649180820000|2022-04-05 17:47:00|45.15|42.75|45.15|42.75|45.15|42.75|45.15|42.75|0
1649180830000|2022-04-05 17:47:10|45.02|42.62|45.08|42.68|45.08|42.68|44.96|42.56|0
1649180840000|2022-04-05 17:47:20|45.15|42.75|45.27|42.87|45.27|42.87|45.15|42.75|0
1649180850000|2022-04-05 17:47:30|45.31|42.91|45.27|42.87|45.31|42.91|45.27|42.87|0
1649180860000|2022-04-05 17:47:40|45.34|42.94|45.27|42.87|45.34|42.94|45.27|42.87|0
1649180870000|2022-04-05 17:47:50|45.34|42.94|45.34|42.94|45.34|42.94|45.27|42.87|0
1649180880000|2022-04-05 17:48:00|45.27|42.87|45.15|42.75|45.27|42.87|45.15|42.75|0
1649180890000|2022-04-05 17:48:10|45.21|42.81|45.15|42.75|45.21|42.81|45.15|42.75|0
1649180900000|2022-04-05 17:48:20|45.21|42.81|45.21|42.81|45.21|42.81|45.15|42.75|0
1649180910000|2022-04-05 17:48:30|45.15|42.75|45.21|42.81|45.21|42.81|45.15|42.75|0
1649180920000|2022-04-05 17:48:40|45.15|42.75|45.08|42.68|45.15|42.75|45.08|42.68|0
1649180930000|2022-04-05 17:48:50|45.15|42.75|45.08|42.68|45.15|42.75|45.08|42.68|0
1649180940000|2022-04-05 17:49:00|45.15|42.75|45.15|42.75|45.15|42.75|45.15|42.75|0
1649180950000|2022-04-05 17:49:10|45.08|42.68|44.83|42.43|45.08|42.68|44.83|42.43|0
1649180960000|2022-04-05 17:49:20|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1649180970000|2022-04-05 17:49:30|44.83|42.43|44.76|42.36|44.83|42.43|44.64|42.24|0
1649180980000|2022-04-05 17:49:40|44.83|42.43|44.83|42.43|44.83|42.43|44.83|42.43|0
1649180990000|2022-04-05 17:49:50|44.76|42.36|44.89|42.49|44.95|42.55|44.76|42.36|0
1649181000000|2022-04-05 17:50:00|44.76|42.36|44.64|42.24|44.76|42.36|44.64|42.24|0
1649181010000|2022-04-05 17:50:10|44.67|42.27|44.7|42.3|44.7|42.3|44.67|42.27|0
1649181020000|2022-04-05 17:50:20|44.64|42.24|44.7|42.3|44.7|42.3|44.64|42.24|0
1649181030000|2022-04-05 17:50:30|44.76|42.36|44.83|42.43|44.83|42.43|44.76|42.36|0
1649181040000|2022-04-05 17:50:40|44.76|42.36|44.76|42.36|44.76|42.36|44.76|42.36|0
1649181050000|2022-04-05 17:50:50|44.7|42.3|44.64|42.24|44.7|42.3|44.64|42.24|0
1649181060000|2022-04-05 17:51:00|44.7|42.3|44.73|42.33|44.73|42.33|44.7|42.3|0
1649181070000|2022-04-05 17:51:10|44.7|42.3|44.79|42.39|44.79|42.39|44.7|42.3|0
1649181080000|2022-04-05 17:51:20|44.83|42.43|44.83|42.43|44.89|42.49|44.83|42.43|0
1649181090000|2022-04-05 17:51:30|44.7|42.3|44.76|42.36|44.76|42.36|44.7|42.3|0
1649181100000|2022-04-05 17:51:40|44.83|42.43|44.83|42.43|44.83|42.43|44.83|42.43|0
1649181110000|2022-04-05 17:51:50|44.7|42.3|44.76|42.36|44.76|42.36|44.7|42.3|0
1649181120000|2022-04-05 17:52:00|44.57|42.17|44.57|42.17|44.64|42.24|44.57|42.17|0
1649181130000|2022-04-05 17:52:10|44.64|42.24|44.57|42.17|44.64|42.24|44.57|42.17|0
1649181140000|2022-04-05 17:52:20|44.64|42.24|44.67|42.27|44.67|42.27|44.64|42.24|0
1649181150000|2022-04-05 17:52:30|44.76|42.36|44.83|42.43|44.83|42.43|44.76|42.36|0
1649181160000|2022-04-05 17:52:40|44.7|42.3|44.76|42.36|44.76|42.36|44.7|42.3|0
1649181170000|2022-04-05 17:52:50|44.83|42.43|44.73|42.33|44.83|42.43|44.73|42.33|0
1649181180000|2022-04-05 17:53:00|44.7|42.3|44.83|42.43|44.83|42.43|44.7|42.3|0
1649181190000|2022-04-05 17:53:10|44.76|42.36|44.7|42.3|44.76|42.36|44.67|42.27|0
1649181200000|2022-04-05 17:53:20|44.64|42.24|44.57|42.17|44.64|42.24|44.57|42.17|0
1649181210000|2022-04-05 17:53:30|44.26|41.86|44.26|41.86|44.26|41.86|44.26|41.86|0
1649181220000|2022-04-05 17:53:40|44.2|41.8|45.24|42.84|45.24|42.84|44.13|41.73|0
1649181230000|2022-04-05 17:53:50|45.3|42.9|45.36|42.96|45.36|42.96|45.24|42.84|0
1649181240000|2022-04-05 17:54:00|45.43|43.03|45.36|42.96|45.43|43.03|45.3|42.9|0
1649181250000|2022-04-05 17:54:10|45.39|42.99|45.49|43.09|45.49|43.09|45.39|42.99|0
1649181260000|2022-04-05 17:54:20|45.39|42.99|45.62|43.22|45.62|43.22|45.39|42.99|0
1649181270000|2022-04-05 17:54:30|45.55|43.15|45.74|43.34|45.74|43.34|45.55|43.15|0
1649181280000|2022-04-05 17:54:40|45.87|43.47|45.68|43.28|45.87|43.47|45.68|43.28|0
1649181290000|2022-04-05 17:54:50|45.62|43.22|45.55|43.15|45.62|43.22|45.49|43.09|0
1649181300000|2022-04-05 17:55:00|45.62|43.22|45.43|43.03|45.62|43.22|45.36|42.96|0
1649181310000|2022-04-05 17:55:10|45.49|43.09|45.43|43.03|45.49|43.09|45.43|43.03|0
1649181320000|2022-04-05 17:55:20|45.49|43.09|45.49|43.09|45.49|43.09|45.49|43.09|0
1649181330000|2022-04-05 17:55:30|45.43|43.03|45.49|43.09|45.49|43.09|45.43|43.03|0
1649181340000|2022-04-05 17:55:40|45.43|43.03|45.52|43.12|45.55|43.15|45.43|43.03|0
1649181350000|2022-04-05 17:55:50|45.55|43.15|45.62|43.22|45.62|43.22|45.55|43.15|0
1649181360000|2022-04-05 17:56:00|45.68|43.28|45.68|43.28|45.74|43.34|45.68|43.28|0
1649181370000|2022-04-05 17:56:10|45.74|43.34|45.81|43.41|45.81|43.41|45.74|43.34|0
1649181380000|2022-04-05 17:56:20|45.87|43.47|45.87|43.47|45.87|43.47|45.87|43.47|0
1649181390000|2022-04-05 17:56:30|45.93|43.53|45.93|43.53|45.93|43.53|45.93|43.53|0
1649181400000|2022-04-05 17:56:40|45.87|43.47|46.06|43.66|46.06|43.66|45.87|43.47|0
1649181410000|2022-04-05 17:56:50|46|43.6|46.13|43.73|46.13|43.73|46|43.6|0
1649181420000|2022-04-05 17:57:00|46.19|43.79|46.19|43.79|46.19|43.79|46.13|43.73|0
1649181440000|2022-04-05 17:57:20|46.26|43.86|46.26|43.86|46.26|43.86|46.26|43.86|0
1649181450000|2022-04-05 17:57:30|46.32|43.92|46.32|43.92|46.32|43.92|46.26|43.86|0
1649181460000|2022-04-05 17:57:40|46.38|43.98|46.45|44.05|46.45|44.05|46.38|43.98|0
1649181470000|2022-04-05 17:57:50|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1649181480000|2022-04-05 17:58:00|46.45|44.05|46.51|44.11|46.51|44.11|46.38|43.98|0
1649181490000|2022-04-05 17:58:10|46.54|44.14|46.51|44.11|46.54|44.14|46.51|44.11|0
1649181500000|2022-04-05 17:58:20|46.58|44.18|46.51|44.11|46.58|44.18|46.51|44.11|0
1649181520000|2022-04-05 17:58:40|46.45|44.05|46.45|44.05|46.45|44.05|46.45|44.05|0
1649181530000|2022-04-05 17:58:50|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1649181540000|2022-04-05 17:59:00|46.51|44.11|46.45|44.05|46.51|44.11|46.45|44.05|0
1649181550000|2022-04-05 17:59:10|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1649181560000|2022-04-05 17:59:20|46.25|43.85|46.19|43.79|46.25|43.85|46.19|43.79|0
1649181570000|2022-04-05 17:59:30|46.13|43.73|46.25|43.85|46.25|43.85|46.06|43.66|0
1649181580000|2022-04-05 17:59:40|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1649181590000|2022-04-05 17:59:50|46.38|43.98|46.45|44.05|46.45|44.05|46.38|43.98|0
1649181600000|2022-04-05 18:00:00|46.38|43.98|46.19|43.79|46.38|43.98|46.19|43.79|0
1649181610000|2022-04-05 18:00:10|46.25|43.85|46.38|43.98|46.38|43.98|46.25|43.85|0
1649181620000|2022-04-05 18:00:20|46.45|44.05|46.61|44.21|46.61|44.21|46.45|44.05|0
1649181630000|2022-04-05 18:00:30|46.64|44.24|46.71|44.31|46.71|44.31|46.64|44.24|0
1649181640000|2022-04-05 18:00:40|46.77|44.37|46.71|44.31|46.77|44.37|46.71|44.31|0
1649181650000|2022-04-05 18:00:50|46.77|44.37|46.71|44.31|46.77|44.37|46.71|44.31|0
1649181660000|2022-04-05 18:01:00|46.64|44.24|46.51|44.11|46.64|44.24|46.45|44.05|0
1649181670000|2022-04-05 18:01:10|46.38|43.98|46.19|43.79|46.38|43.98|46.19|43.79|0
1649181680000|2022-04-05 18:01:20|46.25|43.85|46.25|43.85|46.25|43.85|46.25|43.85|0
1649181690000|2022-04-05 18:01:30|46.32|43.92|46.25|43.85|46.32|43.92|46.19|43.79|0
1649181700000|2022-04-05 18:01:40|46.19|43.79|46.06|43.66|46.19|43.79|46.06|43.66|0
1649181710000|2022-04-05 18:01:50|45.93|43.53|45.9|43.5|45.93|43.53|45.9|43.5|0
1649181720000|2022-04-05 18:02:00|45.8|43.4|45.8|43.4|45.87|43.47|45.8|43.4|0
1649181730000|2022-04-05 18:02:10|45.74|43.34|45.8|43.4|45.8|43.4|45.74|43.34|0
1649181740000|2022-04-05 18:02:20|45.74|43.34|45.74|43.34|45.74|43.34|45.71|43.31|0
1649181750000|2022-04-05 18:02:30|45.71|43.31|45.68|43.28|45.71|43.31|45.68|43.28|0
1649181770000|2022-04-05 18:02:50|45.93|43.53|45.93|43.53|45.93|43.53|45.87|43.47|0
1649181780000|2022-04-05 18:03:00|46|43.6|46|43.6|46|43.6|45.93|43.53|0
1649181790000|2022-04-05 18:03:10|46.06|43.66|46.06|43.66|46.06|43.66|46|43.6|0
1649181800000|2022-04-05 18:03:20|46|43.6|46.06|43.66|46.06|43.66|46|43.6|0
1649181810000|2022-04-05 18:03:30|46|43.6|46|43.6|46.06|43.66|46|43.6|0
1649181820000|2022-04-05 18:03:40|45.93|43.53|45.87|43.47|46|43.6|45.87|43.47|0
1649181830000|2022-04-05 18:03:50|46|43.6|46|43.6|46|43.6|46|43.6|0
1649181840000|2022-04-05 18:04:00|45.93|43.53|45.8|43.4|45.93|43.53|45.8|43.4|0
1649181860000|2022-04-05 18:04:20|45.74|43.34|45.68|43.28|45.74|43.34|45.68|43.28|0
1649181870000|2022-04-05 18:04:30|45.64|43.24|45.61|43.21|45.68|43.28|45.61|43.21|0
1649181880000|2022-04-05 18:04:40|45.55|43.15|45.74|43.34|45.74|43.34|45.55|43.15|0
1649181890000|2022-04-05 18:04:50|45.68|43.28|45.74|43.34|45.74|43.34|45.68|43.28|0
1649181900000|2022-04-05 18:05:00|45.68|43.28|45.68|43.28|45.68|43.28|45.68|43.28|0
1649181910000|2022-04-05 18:05:10|45.61|43.21|45.55|43.15|45.61|43.21|45.55|43.15|0
1649181920000|2022-04-05 18:05:20|45.61|43.21|45.55|43.15|45.61|43.21|45.55|43.15|0
1649181930000|2022-04-05 18:05:30|45.61|43.21|45.61|43.21|45.61|43.21|45.61|43.21|0
1649181940000|2022-04-05 18:05:40|45.55|43.15|45.55|43.15|45.61|43.21|45.48|43.08|0
1649181950000|2022-04-05 18:05:50|45.48|43.08|45.55|43.15|45.55|43.15|45.48|43.08|0
1649181960000|2022-04-05 18:06:00|45.61|43.21|45.8|43.4|45.8|43.4|45.61|43.21|0
1649181980000|2022-04-05 18:06:20|45.77|43.37|45.68|43.28|45.77|43.37|45.68|43.28|0
1649181990000|2022-04-05 18:06:30|45.55|43.15|45.48|43.08|45.55|43.15|45.42|43.02|0
1649182000000|2022-04-05 18:06:40|45.55|43.15|45.67|43.27|45.67|43.27|45.55|43.15|0
1649182010000|2022-04-05 18:06:50|45.61|43.21|45.58|43.18|45.61|43.21|45.55|43.15|0
1649182020000|2022-04-05 18:07:00|45.55|43.15|45.74|43.34|45.74|43.34|45.55|43.15|0
1649182030000|2022-04-05 18:07:10|45.67|43.27|45.87|43.47|45.87|43.47|45.67|43.27|0
1649182040000|2022-04-05 18:07:20|45.8|43.4|45.93|43.53|45.93|43.53|45.8|43.4|0
1649182050000|2022-04-05 18:07:30|45.99|43.59|45.99|43.59|45.99|43.59|45.99|43.59|0
1649182060000|2022-04-05 18:07:40|46.06|43.66|46.19|43.79|46.19|43.79|46.06|43.66|0
1649182070000|2022-04-05 18:07:50|46.12|43.72|45.99|43.59|46.12|43.72|45.99|43.59|0
1649182080000|2022-04-05 18:08:00|45.93|43.53|45.99|43.59|45.99|43.59|45.93|43.53|0
1649182090000|2022-04-05 18:08:10|45.96|43.56|45.93|43.53|45.99|43.59|45.93|43.53|0
1649182100000|2022-04-05 18:08:20|46.06|43.66|46.19|43.79|46.19|43.79|46.06|43.66|0
1649182110000|2022-04-05 18:08:30|46.12|43.72|46.12|43.72|46.12|43.72|46.12|43.72|0
1649182120000|2022-04-05 18:08:40|46.06|43.66|45.93|43.53|46.06|43.66|45.93|43.53|0
1649182130000|2022-04-05 18:08:50|45.8|43.4|45.74|43.34|45.87|43.47|45.74|43.34|0
1649182140000|2022-04-05 18:09:00|45.77|43.37|45.61|43.21|45.77|43.37|45.61|43.21|0
1649182150000|2022-04-05 18:09:10|45.55|43.15|45.61|43.21|45.61|43.21|45.55|43.15|0
1649182160000|2022-04-05 18:09:20|45.67|43.27|45.55|43.15|45.67|43.27|45.55|43.15|0
1649182170000|2022-04-05 18:09:30|45.61|43.21|45.67|43.27|45.67|43.27|45.61|43.21|0
1649182180000|2022-04-05 18:09:40|45.61|43.21|45.61|43.21|45.61|43.21|45.61|43.21|0
1649182190000|2022-04-05 18:09:50|45.67|43.27|45.58|43.18|45.7|43.3|43.77|41.37|0
1649182200000|2022-04-05 18:10:00|45.65|43.25|45.65|43.25|45.71|43.31|45.65|43.25|0
1649182210000|2022-04-05 18:10:10|45.68|43.28|45.65|43.25|45.71|43.31|45.65|43.25|0
1649182220000|2022-04-05 18:10:20|45.71|43.31|45.71|43.31|45.71|43.31|45.71|43.31|0
1649182230000|2022-04-05 18:10:30|45.65|43.25|45.65|43.25|45.65|43.25|45.58|43.18|0
1649182240000|2022-04-05 18:10:40|45.71|43.31|45.58|43.18|45.71|43.31|45.55|43.15|0
1649182250000|2022-04-05 18:10:50|45.55|43.15|45.52|43.12|45.58|43.18|45.52|43.12|0
1649182260000|2022-04-05 18:11:00|45.39|42.99|45.33|42.93|45.39|42.99|45.33|42.93|0
1649182270000|2022-04-05 18:11:10|45.39|42.99|45.65|43.25|45.65|43.25|45.39|42.99|0
1649182280000|2022-04-05 18:11:20|45.71|43.31|45.65|43.25|45.71|43.31|45.61|43.21|0
1649182290000|2022-04-05 18:11:30|45.68|43.28|45.77|43.37|45.77|43.37|45.68|43.28|0
1649182300000|2022-04-05 18:11:40|45.84|43.44|46.03|43.63|46.03|43.63|45.84|43.44|0
1649182310000|2022-04-05 18:11:50|45.97|43.57|46.03|43.63|46.03|43.63|45.97|43.57|0
1649182320000|2022-04-05 18:12:00|46.09|43.69|46.29|43.89|46.29|43.89|46.09|43.69|0
1649182330000|2022-04-05 18:12:10|46.22|43.82|46.03|43.63|46.22|43.82|45.97|43.57|0
1649182340000|2022-04-05 18:12:20|46.09|43.69|46.09|43.69|46.09|43.69|46.09|43.69|0
1649182350000|2022-04-05 18:12:30|46.03|43.63|46.03|43.63|46.03|43.63|46.03|43.63|0
1649182360000|2022-04-05 18:12:40|46.09|43.69|45.97|43.57|46.09|43.69|45.97|43.57|0
1649182370000|2022-04-05 18:12:50|45.9|43.5|45.9|43.5|45.9|43.5|45.84|43.44|0
1649182380000|2022-04-05 18:13:00|45.84|43.44|45.84|43.44|45.84|43.44|45.77|43.37|0
1649182390000|2022-04-05 18:13:10|45.9|43.5|46|43.6|46.03|43.63|45.9|43.5|0
1649182400000|2022-04-05 18:13:20|45.9|43.5|45.9|43.5|45.97|43.57|45.9|43.5|0
1649182410000|2022-04-05 18:13:30|45.93|43.53|45.9|43.5|45.93|43.53|45.9|43.5|0
1649182420000|2022-04-05 18:13:40|45.96|43.56|45.96|43.56|45.96|43.56|45.96|43.56|0
1649182430000|2022-04-05 18:13:50|46.03|43.63|46.09|43.69|46.09|43.69|46.03|43.63|0
1649182440000|2022-04-05 18:14:00|45.96|43.56|45.9|43.5|45.96|43.56|45.84|43.44|0
1649182450000|2022-04-05 18:14:10|45.93|43.53|45.96|43.56|45.96|43.56|45.93|43.53|0
1649182460000|2022-04-05 18:14:20|45.93|43.53|45.96|43.56|45.96|43.56|45.9|43.5|0
1649182470000|2022-04-05 18:14:30|46.03|43.63|46.03|43.63|46.03|43.63|45.96|43.56|0
1649182480000|2022-04-05 18:14:40|46.09|43.69|45.93|43.53|46.09|43.69|45.93|43.53|0
1649182490000|2022-04-05 18:14:50|45.9|43.5|45.96|43.56|46.03|43.63|45.9|43.5|0
1649182500000|2022-04-05 18:15:00|45.9|43.5|45.77|43.37|45.9|43.5|45.77|43.37|0
1649182510000|2022-04-05 18:15:10|45.9|43.5|45.9|43.5|45.9|43.5|45.84|43.44|0
1649182520000|2022-04-05 18:15:20|45.84|43.44|46.03|43.63|46.03|43.63|45.84|43.44|0
1649182530000|2022-04-05 18:15:30|45.96|43.56|45.9|43.5|45.96|43.56|45.84|43.44|0
1649182540000|2022-04-05 18:15:40|45.96|43.56|45.9|43.5|45.96|43.56|45.9|43.5|0
1649182550000|2022-04-05 18:15:50|45.84|43.44|45.9|43.5|45.9|43.5|45.77|43.37|0
1649182560000|2022-04-05 18:16:00|45.96|43.56|45.9|43.5|45.96|43.56|45.9|43.5|0
1649182570000|2022-04-05 18:16:10|45.93|43.53|45.96|43.56|45.96|43.56|45.9|43.5|0
1649182580000|2022-04-05 18:16:20|45.9|43.5|45.71|43.31|45.9|43.5|45.71|43.31|0
1649182590000|2022-04-05 18:16:30|45.58|43.18|45.58|43.18|45.58|43.18|45.58|43.18|0
1649182600000|2022-04-05 18:16:40|45.71|43.31|45.84|43.44|45.84|43.44|45.71|43.31|0
1649182610000|2022-04-05 18:16:50|45.77|43.37|45.84|43.44|45.84|43.44|45.77|43.37|0
1649182620000|2022-04-05 18:17:00|45.96|43.56|45.96|43.56|45.96|43.56|45.93|43.53|0
1649182630000|2022-04-05 18:17:10|46.03|43.63|46.09|43.69|46.09|43.69|46.03|43.63|0
1649182640000|2022-04-05 18:17:20|46.22|43.82|46.09|43.69|46.22|43.82|46.09|43.69|0
1649182650000|2022-04-05 18:17:30|46.22|43.82|46.22|43.82|46.22|43.82|46.16|43.76|0
1649182660000|2022-04-05 18:17:40|46.16|43.76|46.16|43.76|46.19|43.79|46.09|43.69|0
1649182670000|2022-04-05 18:17:50|46.22|43.82|46.28|43.88|46.28|43.88|46.22|43.82|0
1649182680000|2022-04-05 18:18:00|46.35|43.95|46.22|43.82|46.35|43.95|46.22|43.82|0
1649182690000|2022-04-05 18:18:10|46.16|43.76|46.48|44.08|46.48|44.08|46.16|43.76|0
1649182700000|2022-04-05 18:18:20|46.54|44.14|46.74|44.34|46.74|44.34|46.54|44.14|0
1649182710000|2022-04-05 18:18:30|46.67|44.27|46.93|44.53|46.93|44.53|46.67|44.27|0
1649182720000|2022-04-05 18:18:40|46.8|44.4|46.8|44.4|46.8|44.4|46.74|44.34|0
1649182730000|2022-04-05 18:18:50|46.87|44.47|46.67|44.27|46.87|44.47|46.67|44.27|0
1649182740000|2022-04-05 18:19:00|46.74|44.34|46.54|44.14|46.74|44.34|46.54|44.14|0
1649182750000|2022-04-05 18:19:10|46.61|44.21|46.61|44.21|46.61|44.21|46.61|44.21|0
1649182760000|2022-04-05 18:19:20|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1649182770000|2022-04-05 18:19:30|46.61|44.21|46.8|44.4|46.8|44.4|46.61|44.21|0
1649182780000|2022-04-05 18:19:40|46.86|44.46|47.06|44.66|47.06|44.66|46.86|44.46|0
1649182790000|2022-04-05 18:19:50|47.12|44.72|47.12|44.72|47.12|44.72|47.09|44.69|0
1649182800000|2022-04-05 18:20:00|47.19|44.79|47.32|44.92|47.32|44.92|47.19|44.79|0
1649182810000|2022-04-05 18:20:10|47.26|44.86|47.32|44.92|47.32|44.92|47.26|44.86|0
1649182820000|2022-04-05 18:20:20|47.52|45.12|47.39|44.99|47.52|45.12|47.39|44.99|0
1649182830000|2022-04-05 18:20:30|47.52|45.12|47.52|45.12|47.52|45.12|47.45|45.05|0
1649182840000|2022-04-05 18:20:40|47.45|45.05|47.39|44.99|47.52|45.12|47.39|44.99|0
1649182850000|2022-04-05 18:20:50|47.26|44.86|47.12|44.72|47.32|44.92|47.12|44.72|0
1649182860000|2022-04-05 18:21:00|47.19|44.79|47.32|44.92|47.32|44.92|47.12|44.72|0
1649182870000|2022-04-05 18:21:10|47.52|45.12|47.45|45.05|47.52|45.12|47.45|45.05|0
1649182880000|2022-04-05 18:21:20|47.39|44.99|47.32|44.92|47.39|44.99|47.32|44.92|0
1649182890000|2022-04-05 18:21:30|47.25|44.85|47.25|44.85|47.25|44.85|47.25|44.85|0
1649182900000|2022-04-05 18:21:40|47.19|44.79|47.12|44.72|47.19|44.79|47.12|44.72|0
1649182910000|2022-04-05 18:21:50|47.06|44.66|47.06|44.66|47.06|44.66|47.06|44.66|0
1649182920000|2022-04-05 18:22:00|46.99|44.59|46.99|44.59|46.99|44.59|46.86|44.46|0
1649182930000|2022-04-05 18:22:10|47.12|44.72|47.25|44.85|47.32|44.92|47.12|44.72|0
1649182940000|2022-04-05 18:22:20|47.19|44.79|47.12|44.72|47.25|44.85|47.12|44.72|0
1649182950000|2022-04-05 18:22:30|47.06|44.66|47.12|44.72|47.12|44.72|47.06|44.66|0
1649182960000|2022-04-05 18:22:40|47.15|44.75|47.15|44.75|47.19|44.79|47.12|44.72|0
1649182970000|2022-04-05 18:22:50|47.06|44.66|47.06|44.66|47.12|44.72|47.06|44.66|0
1649182980000|2022-04-05 18:23:00|46.86|44.46|46.6|44.2|46.86|44.46|46.54|44.14|0
1649182990000|2022-04-05 18:23:10|46.67|44.27|46.67|44.27|46.73|44.33|46.67|44.27|0
1649183000000|2022-04-05 18:23:20|46.6|44.2|46.6|44.2|46.6|44.2|46.6|44.2|0
1649183010000|2022-04-05 18:23:30|46.57|44.17|46.67|44.27|46.67|44.27|46.57|44.17|0
1649183020000|2022-04-05 18:23:40|46.73|44.33|46.73|44.33|46.86|44.46|46.73|44.33|0
1649183030000|2022-04-05 18:23:50|46.76|44.36|46.8|44.4|46.8|44.4|46.76|44.36|0
1649183040000|2022-04-05 18:24:00|46.7|44.3|46.63|44.23|46.7|44.3|46.63|44.23|0
1649183050000|2022-04-05 18:24:10|46.73|44.33|46.73|44.33|46.73|44.33|46.6|44.2|0
1649183060000|2022-04-05 18:24:20|46.8|44.4|46.8|44.4|46.86|44.46|46.8|44.4|0
1649183070000|2022-04-05 18:24:30|46.86|44.46|46.86|44.46|46.93|44.53|46.86|44.46|0
1649183080000|2022-04-05 18:24:40|46.93|44.53|46.99|44.59|46.99|44.59|46.86|44.46|0
1649183090000|2022-04-05 18:24:50|46.93|44.53|46.93|44.53|46.93|44.53|46.86|44.46|0
1649183100000|2022-04-05 18:25:00|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1649183110000|2022-04-05 18:25:10|47.02|44.62|47.32|44.92|47.32|44.92|47.02|44.62|0
1649183120000|2022-04-05 18:25:20|47.25|44.85|47.25|44.85|47.32|44.92|47.25|44.85|0
1649183130000|2022-04-05 18:25:30|47.22|44.82|46.93|44.53|47.22|44.82|46.93|44.53|0
1649183140000|2022-04-05 18:25:40|46.99|44.59|47.06|44.66|47.12|44.72|46.99|44.59|0
1649183150000|2022-04-05 18:25:50|47.12|44.72|47.12|44.72|47.12|44.72|47.12|44.72|0
1649183160000|2022-04-05 18:26:00|47.19|44.79|47.19|44.79|47.19|44.79|47.12|44.72|0
1649183170000|2022-04-05 18:26:10|47.12|44.72|46.99|44.59|47.12|44.72|46.99|44.59|0
1649183180000|2022-04-05 18:26:20|46.86|44.46|46.8|44.4|46.86|44.46|46.8|44.4|0
1649183190000|2022-04-05 18:26:30|46.86|44.46|46.8|44.4|46.86|44.46|46.8|44.4|0
1649183200000|2022-04-05 18:26:40|46.86|44.46|46.86|44.46|46.86|44.46|46.8|44.4|0
1649183210000|2022-04-05 18:26:50|46.8|44.4|46.73|44.33|46.86|44.46|46.73|44.33|0
1649183220000|2022-04-05 18:27:00|46.86|44.46|46.96|44.56|46.99|44.59|46.86|44.46|0
1649183230000|2022-04-05 18:27:10|46.89|44.49|46.99|44.59|46.99|44.59|46.89|44.49|0
1649183240000|2022-04-05 18:27:20|47.09|44.69|47.12|44.72|47.12|44.72|47.06|44.66|0
1649183250000|2022-04-05 18:27:30|47.02|44.62|46.99|44.59|47.02|44.62|46.99|44.59|0
1649183260000|2022-04-05 18:27:40|47.06|44.66|47.12|44.72|47.12|44.72|47.06|44.66|0
1649183270000|2022-04-05 18:27:50|47.25|44.85|47.25|44.85|47.32|44.92|47.25|44.85|0
1649183280000|2022-04-05 18:28:00|47.19|44.79|47.32|44.92|47.32|44.92|47.19|44.79|0
1649183290000|2022-04-05 18:28:10|47.25|44.85|46.93|44.53|47.25|44.85|46.93|44.53|0
1649183300000|2022-04-05 18:28:20|47.06|44.66|47.12|44.72|47.12|44.72|46.99|44.59|0
1649183310000|2022-04-05 18:28:30|47.06|44.66|47.06|44.66|47.12|44.72|47.06|44.66|0
1649183320000|2022-04-05 18:28:40|46.99|44.59|46.54|44.14|46.99|44.59|46.54|44.14|0
1649183330000|2022-04-05 18:28:50|46.6|44.2|46.54|44.14|46.6|44.2|46.54|44.14|0
1649183340000|2022-04-05 18:29:00|46.5|44.1|46.28|43.88|46.5|44.1|46.28|43.88|0
1649183350000|2022-04-05 18:29:10|46.34|43.94|46.28|43.88|46.34|43.94|46.28|43.88|0
1649183360000|2022-04-05 18:29:20|46.21|43.81|46.02|43.62|46.21|43.81|46.02|43.62|0
1649183370000|2022-04-05 18:29:30|46.05|43.65|46.15|43.75|46.15|43.75|46.05|43.65|0
1649183380000|2022-04-05 18:29:40|46.21|43.81|46.15|43.75|46.21|43.81|46.15|43.75|0
1649183390000|2022-04-05 18:29:50|46.21|43.81|46.15|43.75|46.21|43.81|46.15|43.75|0
1649183400000|2022-04-05 18:30:00|46.21|43.81|46.28|43.88|46.28|43.88|46.15|43.75|0
1649183410000|2022-04-05 18:30:10|46.21|43.81|46.15|43.75|46.21|43.81|46.15|43.75|0
1649183420000|2022-04-05 18:30:20|46.09|43.69|46.02|43.62|46.15|43.75|46.02|43.62|0
1649183430000|2022-04-05 18:30:30|45.96|43.56|46.09|43.69|46.09|43.69|45.96|43.56|0
1649183440000|2022-04-05 18:30:40|46.02|43.62|46.09|43.69|46.09|43.69|46.02|43.62|0
1649183450000|2022-04-05 18:30:50|46.02|43.62|45.96|43.56|46.02|43.62|45.96|43.56|0
1649183460000|2022-04-05 18:31:00|46.02|43.62|45.96|43.56|46.09|43.69|45.96|43.56|0
1649183480000|2022-04-05 18:31:20|46.02|43.62|46.02|43.62|46.08|43.68|46.02|43.62|0
1649183490000|2022-04-05 18:31:30|45.96|43.56|46.02|43.62|46.02|43.62|45.89|43.49|0
1649183500000|2022-04-05 18:31:40|45.96|43.56|45.92|43.52|46.02|43.62|45.92|43.52|0
1649183510000|2022-04-05 18:31:50|45.89|43.49|45.96|43.56|45.96|43.56|45.89|43.49|0
1649183520000|2022-04-05 18:32:00|46.21|43.81|45.99|43.59|46.28|43.88|45.99|43.59|0
1649183530000|2022-04-05 18:32:10|46.08|43.68|46.08|43.68|46.15|43.75|46.08|43.68|0
1649183540000|2022-04-05 18:32:20|46.02|43.62|46.02|43.62|46.08|43.68|46.02|43.62|0
1649183550000|2022-04-05 18:32:30|46.08|43.68|46.08|43.68|46.08|43.68|46.02|43.62|0
1649183560000|2022-04-05 18:32:40|46.05|43.65|45.89|43.49|46.05|43.65|45.89|43.49|0
1649183570000|2022-04-05 18:32:50|45.7|43.3|45.76|43.36|45.83|43.43|45.7|43.3|0
1649183580000|2022-04-05 18:33:00|45.96|43.56|45.89|43.49|45.96|43.56|45.83|43.43|0
1649183590000|2022-04-05 18:33:10|45.96|43.56|45.89|43.49|45.96|43.56|45.89|43.49|0
1649183600000|2022-04-05 18:33:20|45.96|43.56|45.96|43.56|46.02|43.62|45.96|43.56|0
1649183610000|2022-04-05 18:33:30|46.02|43.62|46.15|43.75|46.15|43.75|46.02|43.62|0
1649183620000|2022-04-05 18:33:40|46.08|43.68|46.02|43.62|46.08|43.68|46.02|43.62|0
1649183630000|2022-04-05 18:33:50|46.08|43.68|45.89|43.49|46.15|43.75|45.89|43.49|0
1649183640000|2022-04-05 18:34:00|45.76|43.36|45.76|43.36|45.83|43.43|45.76|43.36|0
1649183650000|2022-04-05 18:34:10|45.7|43.3|45.7|43.3|45.7|43.3|45.7|43.3|0
1649183660000|2022-04-05 18:34:20|45.64|43.24|45.76|43.36|45.83|43.43|45.64|43.24|0
1649183670000|2022-04-05 18:34:30|45.83|43.43|45.83|43.43|45.89|43.49|45.83|43.43|0
1649183680000|2022-04-05 18:34:40|45.76|43.36|45.73|43.33|45.76|43.36|45.7|43.3|0
1649183690000|2022-04-05 18:34:50|45.76|43.36|45.76|43.36|45.76|43.36|45.76|43.36|0
1649183700000|2022-04-05 18:35:00|45.83|43.43|45.83|43.43|45.83|43.43|45.83|43.43|0
1649183710000|2022-04-05 18:35:10|45.79|43.39|45.76|43.36|45.79|43.39|45.76|43.36|0
1649183720000|2022-04-05 18:35:20|45.83|43.43|45.7|43.3|45.83|43.43|45.7|43.3|0
1649183730000|2022-04-05 18:35:30|45.76|43.36|45.95|43.55|45.95|43.55|45.76|43.36|0
1649183740000|2022-04-05 18:35:40|46.02|43.62|46.02|43.62|46.02|43.62|45.95|43.55|0
1649183750000|2022-04-05 18:35:50|46.08|43.68|46.28|43.88|46.28|43.88|46.08|43.68|0
1649183760000|2022-04-05 18:36:00|46.34|43.94|46.28|43.88|46.34|43.94|46.28|43.88|0
1649183770000|2022-04-05 18:36:10|46.47|44.07|46.47|44.07|46.53|44.13|46.47|44.07|0
1649183780000|2022-04-05 18:36:20|46.53|44.13|46.53|44.13|46.53|44.13|46.53|44.13|0
1649183790000|2022-04-05 18:36:30|46.56|44.16|46.53|44.13|46.56|44.16|46.47|44.07|0
1649183800000|2022-04-05 18:36:40|46.6|44.2|46.6|44.2|46.6|44.2|46.6|44.2|0
1649183820000|2022-04-05 18:37:00|46.53|44.13|46.4|44|46.53|44.13|46.4|44|0
1649183830000|2022-04-05 18:37:10|46.47|44.07|46.47|44.07|46.5|44.1|46.47|44.07|0
1649183840000|2022-04-05 18:37:20|46.4|44|46.4|44|46.4|44|46.4|44|0
1649183850000|2022-04-05 18:37:30|46.47|44.07|46.47|44.07|46.5|44.1|46.47|44.07|0
1649183860000|2022-04-05 18:37:40|46.43|44.03|46.27|43.87|46.43|44.03|46.27|43.87|0
1649183870000|2022-04-05 18:37:50|46.21|43.81|46.02|43.62|46.21|43.81|46.02|43.62|0
1649183880000|2022-04-05 18:38:00|46.08|43.68|46.02|43.62|46.08|43.68|46.02|43.62|0
1649183890000|2022-04-05 18:38:10|45.95|43.55|46.02|43.62|46.02|43.62|45.95|43.55|0
1649183900000|2022-04-05 18:38:20|45.95|43.55|46.02|43.62|46.02|43.62|45.95|43.55|0
1649183910000|2022-04-05 18:38:30|45.95|43.55|45.95|43.55|45.95|43.55|45.89|43.49|0
1649183920000|2022-04-05 18:38:40|45.89|43.49|46.08|43.68|46.08|43.68|45.89|43.49|0
1649183930000|2022-04-05 18:38:50|45.95|43.55|46.02|43.62|46.02|43.62|45.95|43.55|0
1649183940000|2022-04-05 18:39:00|45.89|43.49|45.89|43.49|45.89|43.49|45.76|43.36|0
1649183950000|2022-04-05 18:39:10|45.83|43.43|45.89|43.49|45.95|43.55|45.83|43.43|0
1649183960000|2022-04-05 18:39:20|45.83|43.43|45.79|43.39|45.83|43.43|45.79|43.39|0
1649183970000|2022-04-05 18:39:30|45.47|43.07|45.44|43.04|45.47|43.07|45.44|43.04|0
1649183980000|2022-04-05 18:39:40|45.32|42.92|45.13|42.73|45.32|42.92|45.13|42.73|0
1649183990000|2022-04-05 18:39:50|45.32|42.92|45.32|42.92|45.32|42.92|45.25|42.85|0
1649184000000|2022-04-05 18:40:00|45.38|42.98|45.19|42.79|45.38|42.98|45.19|42.79|0
1649184010000|2022-04-05 18:40:10|45.13|42.73|45.06|42.66|45.13|42.73|45.06|42.66|0
1649184020000|2022-04-05 18:40:20|45.19|42.79|45.38|42.98|45.38|42.98|45.19|42.79|0
1649184030000|2022-04-05 18:40:30|45.44|43.04|45.57|43.17|45.57|43.17|45.44|43.04|0
1649184040000|2022-04-05 18:40:40|45.51|43.11|45.38|42.98|45.51|43.11|45.38|42.98|0
1649184050000|2022-04-05 18:40:50|45.51|43.11|45.38|42.98|45.51|43.11|45.38|42.98|0
1649184060000|2022-04-05 18:41:00|45.32|42.92|45.38|42.98|45.44|43.04|45.32|42.92|0
1649184070000|2022-04-05 18:41:10|45.44|43.04|45.51|43.11|45.57|43.17|45.44|43.04|0
1649184080000|2022-04-05 18:41:20|45.44|43.04|45.57|43.17|45.57|43.17|45.44|43.04|0
1649184090000|2022-04-05 18:41:30|45.6|43.2|45.57|43.17|45.63|43.23|45.57|43.17|0
1649184100000|2022-04-05 18:41:40|45.63|43.23|45.63|43.23|45.7|43.3|45.63|43.23|0
1649184110000|2022-04-05 18:41:50|45.57|43.17|45.57|43.17|45.57|43.17|45.57|43.17|0
1649184120000|2022-04-05 18:42:00|45.63|43.23|45.73|43.33|45.73|43.33|45.63|43.23|0
1649184130000|2022-04-05 18:42:10|45.76|43.36|45.82|43.42|45.82|43.42|45.76|43.36|0
1649184140000|2022-04-05 18:42:20|45.95|43.55|46.02|43.62|46.02|43.62|45.95|43.55|0
1649184150000|2022-04-05 18:42:30|46.08|43.68|46.02|43.62|46.08|43.68|46.02|43.62|0
1649184160000|2022-04-05 18:42:40|45.89|43.49|45.89|43.49|45.95|43.55|45.82|43.42|0
1649184170000|2022-04-05 18:42:50|45.95|43.55|45.95|43.55|45.95|43.55|45.95|43.55|0
1649184180000|2022-04-05 18:43:00|46.08|43.68|46.14|43.74|46.21|43.81|46.08|43.68|0
1649184190000|2022-04-05 18:43:10|46.21|43.81|46.24|43.84|46.24|43.84|46.21|43.81|0
1649184200000|2022-04-05 18:43:20|46.4|44|46.53|44.13|46.53|44.13|46.4|44|0
1649184210000|2022-04-05 18:43:30|46.47|44.07|46.47|44.07|46.53|44.13|46.47|44.07|0
1649184220000|2022-04-05 18:43:40|46.4|44|46.4|44|46.4|44|46.4|44|0
1649184230000|2022-04-05 18:43:50|46.34|43.94|46.27|43.87|46.34|43.94|46.27|43.87|0
1649184240000|2022-04-05 18:44:00|46.34|43.94|46.27|43.87|46.46|44.06|46.27|43.87|0
1649184250000|2022-04-05 18:44:10|46.4|44|46.4|44|46.4|44|46.4|44|0
1649184260000|2022-04-05 18:44:20|46.46|44.06|46.4|44|46.46|44.06|46.34|43.94|0
1649184270000|2022-04-05 18:44:30|46.46|44.06|46.53|44.13|46.53|44.13|46.46|44.06|0
1649184280000|2022-04-05 18:44:40|46.46|44.06|46.59|44.19|46.66|44.26|46.46|44.06|0
1649184290000|2022-04-05 18:44:50|46.53|44.13|46.53|44.13|46.53|44.13|46.46|44.06|0
1649184300000|2022-04-05 18:45:00|46.4|44|46.53|44.13|46.53|44.13|46.4|44|0
1649184310000|2022-04-05 18:45:10|46.59|44.19|46.66|44.26|46.66|44.26|46.59|44.19|0
1649184330000|2022-04-05 18:45:30|46.59|44.19|46.53|44.13|46.66|44.26|46.53|44.13|0
1649184340000|2022-04-05 18:45:40|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1649184350000|2022-04-05 18:45:50|46.53|44.13|46.46|44.06|46.53|44.13|46.46|44.06|0
1649184360000|2022-04-05 18:46:00|46.4|44|46.4|44|46.46|44.06|46.4|44|0
1649184370000|2022-04-05 18:46:10|46.34|43.94|46.08|43.68|46.34|43.94|46.08|43.68|0
1649184380000|2022-04-05 18:46:20|46.21|43.81|46.21|43.81|46.21|43.81|46.14|43.74|0
1649184390000|2022-04-05 18:46:30|46.27|43.87|46.33|43.93|46.33|43.93|46.27|43.87|0
1649184400000|2022-04-05 18:46:40|46.4|44|46.72|44.32|46.72|44.32|46.4|44|0
1649184410000|2022-04-05 18:46:50|46.66|44.26|46.79|44.39|46.79|44.39|46.66|44.26|0
1649184420000|2022-04-05 18:47:00|46.72|44.32|46.66|44.26|46.85|44.45|46.66|44.26|0
1649184430000|2022-04-05 18:47:10|46.59|44.19|46.4|44|46.59|44.19|46.4|44|0
1649184440000|2022-04-05 18:47:20|46.46|44.06|46.72|44.32|46.79|44.39|46.46|44.06|0
1649184450000|2022-04-05 18:47:30|46.46|44.06|46.4|44|46.46|44.06|46.4|44|0
1649184460000|2022-04-05 18:47:40|46.43|44.03|46.33|43.93|46.43|44.03|46.33|43.93|0
1649184470000|2022-04-05 18:47:50|46.21|43.81|45.95|43.55|46.21|43.81|45.92|43.52|0
1649184480000|2022-04-05 18:48:00|46.01|43.61|45.89|43.49|46.01|43.61|45.89|43.49|0
1649184490000|2022-04-05 18:48:10|45.95|43.55|45.88|43.48|45.95|43.55|45.88|43.48|0
1649184500000|2022-04-05 18:48:20|45.76|43.36|45.69|43.29|45.76|43.36|45.69|43.29|0
1649184510000|2022-04-05 18:48:30|45.57|43.17|45.66|43.26|45.66|43.26|45.5|43.1|0
1649184520000|2022-04-05 18:48:40|45.63|43.23|45.69|43.29|45.69|43.29|45.57|43.17|0
1649184530000|2022-04-05 18:48:50|45.82|43.42|45.76|43.36|45.82|43.42|45.69|43.29|0
1649184540000|2022-04-05 18:49:00|45.82|43.42|45.95|43.55|45.95|43.55|45.82|43.42|0
1649184550000|2022-04-05 18:49:10|46.01|43.61|46.01|43.61|46.04|43.64|45.95|43.55|0
1649184560000|2022-04-05 18:49:20|46.08|43.68|46.14|43.74|46.14|43.74|46.08|43.68|0
1649184570000|2022-04-05 18:49:30|46.2|43.8|46.17|43.77|46.2|43.8|46.17|43.77|0
1649184580000|2022-04-05 18:49:40|46.14|43.74|46.08|43.68|46.14|43.74|46.08|43.68|0
1649184590000|2022-04-05 18:49:50|46.01|43.61|46.14|43.74|46.14|43.74|46.01|43.61|0
1649184600000|2022-04-05 18:50:00|46.2|43.8|46.33|43.93|46.33|43.93|46.14|43.74|0
1649184610000|2022-04-05 18:50:10|46.3|43.9|46.33|43.93|46.33|43.93|46.3|43.9|0
1649184620000|2022-04-05 18:50:20|46.4|44|46.46|44.06|46.46|44.06|46.33|43.93|0
1649184630000|2022-04-05 18:50:30|46.53|44.13|46.66|44.26|46.66|44.26|46.53|44.13|0
1649184640000|2022-04-05 18:50:40|46.72|44.32|46.53|44.13|46.72|44.32|46.53|44.13|0
1649184650000|2022-04-05 18:50:50|46.59|44.19|46.66|44.26|46.66|44.26|46.59|44.19|0
1649184660000|2022-04-05 18:51:00|46.53|44.13|46.59|44.19|46.59|44.19|46.53|44.13|0
1649184670000|2022-04-05 18:51:10|46.53|44.13|46.36|43.96|46.66|44.26|46.36|43.96|0
1649184680000|2022-04-05 18:51:20|46.4|44|46.23|43.83|46.4|44|46.23|43.83|0
1649184690000|2022-04-05 18:51:30|46.14|43.74|46.14|43.74|46.2|43.8|46.14|43.74|0
1649184700000|2022-04-05 18:51:40|46.2|43.8|46.08|43.68|46.2|43.8|46.08|43.68|0
1649184710000|2022-04-05 18:51:50|46.14|43.74|46.08|43.68|46.14|43.74|46.08|43.68|0
1649184720000|2022-04-05 18:52:00|46.01|43.61|46.08|43.68|46.08|43.68|45.98|43.58|0
1649184730000|2022-04-05 18:52:10|46.33|43.93|46.4|44|46.4|44|46.27|43.87|0
1649184740000|2022-04-05 18:52:20|46.33|43.93|46.36|43.96|46.36|43.96|46.33|43.93|0
1649184750000|2022-04-05 18:52:30|46.46|44.06|46.4|44|46.53|44.13|46.4|44|0
1649184760000|2022-04-05 18:52:40|46.33|43.93|46.4|44|46.4|44|46.33|43.93|0
1649184770000|2022-04-05 18:52:50|46.27|43.87|46.27|43.87|46.33|43.93|46.27|43.87|0
1649184780000|2022-04-05 18:53:00|46.2|43.8|46.07|43.67|46.2|43.8|46.07|43.67|0
1649184790000|2022-04-05 18:53:10|46.2|43.8|46.14|43.74|46.2|43.8|46.07|43.67|0
1649184800000|2022-04-05 18:53:20|46.2|43.8|46.27|43.87|46.27|43.87|46.14|43.74|0
1649184810000|2022-04-05 18:53:30|46.2|43.8|46.2|43.8|46.27|43.87|46.2|43.8|0
1649184820000|2022-04-05 18:53:40|46.33|43.93|46.43|44.03|46.46|44.06|46.33|43.93|0
1649184830000|2022-04-05 18:53:50|46.4|44|46.4|44|46.46|44.06|46.4|44|0
1649184840000|2022-04-05 18:54:00|46.36|43.96|46.4|44|46.52|44.12|46.36|43.96|0
1649184850000|2022-04-05 18:54:10|46.46|44.06|46.46|44.06|46.52|44.12|46.46|44.06|0
1649184860000|2022-04-05 18:54:20|46.33|43.93|46.07|43.67|46.33|43.93|46.07|43.67|0
1649184880000|2022-04-05 18:54:40|46.14|43.74|45.95|43.55|46.14|43.74|45.88|43.48|0
1649184890000|2022-04-05 18:54:50|45.91|43.51|46.14|43.74|46.14|43.74|45.91|43.51|0
1649184900000|2022-04-05 18:55:00|46.27|43.87|46.2|43.8|46.27|43.87|46.07|43.67|0
1649184910000|2022-04-05 18:55:10|46.27|43.87|46.2|43.8|46.27|43.87|46.2|43.8|0
1649184920000|2022-04-05 18:55:20|46.23|43.83|46.2|43.8|46.23|43.83|46.2|43.8|0
1649184930000|2022-04-05 18:55:30|46.27|43.87|46.46|44.06|46.46|44.06|46.27|43.87|0
1649184940000|2022-04-05 18:55:40|46.4|44|46.46|44.06|46.46|44.06|46.4|44|0
1649184950000|2022-04-05 18:55:50|46.52|44.12|46.43|44.03|46.52|44.12|46.43|44.03|0
1649184960000|2022-04-05 18:56:00|46.46|44.06|46.78|44.38|46.78|44.38|46.46|44.06|0
1649184970000|2022-04-05 18:56:10|46.72|44.32|46.72|44.32|46.72|44.32|46.65|44.25|0
1649184980000|2022-04-05 18:56:20|46.65|44.25|46.65|44.25|46.75|44.35|46.65|44.25|0
1649184990000|2022-04-05 18:56:30|46.72|44.32|46.46|44.06|46.72|44.32|46.46|44.06|0
1649185000000|2022-04-05 18:56:40|46.52|44.12|46.46|44.06|46.52|44.12|46.46|44.06|0
1649185010000|2022-04-05 18:56:50|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1649185020000|2022-04-05 18:57:00|46.2|43.8|46.01|43.61|46.27|43.87|46.01|43.61|0
1649185030000|2022-04-05 18:57:10|46.07|43.67|46.01|43.61|46.07|43.67|46.01|43.61|0
1649185040000|2022-04-05 18:57:20|45.94|43.54|45.88|43.48|45.94|43.54|45.88|43.48|0
1649185050000|2022-04-05 18:57:30|45.85|43.45|45.75|43.35|45.85|43.45|45.69|43.29|0
1649185060000|2022-04-05 18:57:40|45.82|43.42|45.82|43.42|45.82|43.42|45.75|43.35|0
1649185070000|2022-04-05 18:57:50|45.75|43.35|45.63|43.23|45.75|43.35|45.56|43.16|0
1649185080000|2022-04-05 18:58:00|45.56|43.16|45.24|42.84|45.56|43.16|45.24|42.84|0
1649185090000|2022-04-05 18:58:10|45.37|42.97|45.12|42.72|45.37|42.97|45.12|42.72|0
1649185100000|2022-04-05 18:58:20|45.31|42.91|45.24|42.84|45.37|42.97|45.24|42.84|0
1649185110000|2022-04-05 18:58:30|45.31|42.91|45.31|42.91|45.31|42.91|45.24|42.84|0
1649185120000|2022-04-05 18:58:40|45.18|42.78|45.18|42.78|45.18|42.78|45.12|42.72|0
1649185130000|2022-04-05 18:58:50|45.12|42.72|45.12|42.72|45.18|42.78|45.12|42.72|0
1649185140000|2022-04-05 18:59:00|44.93|42.53|44.87|42.47|44.99|42.59|44.87|42.47|0
1649185150000|2022-04-05 18:59:10|44.8|42.4|44.8|42.4|44.8|42.4|44.8|42.4|0
1649185160000|2022-04-05 18:59:20|44.87|42.47|44.99|42.59|45.12|42.72|44.87|42.47|0
1649185170000|2022-04-05 18:59:30|45.05|42.65|44.99|42.59|45.05|42.65|44.99|42.59|0
1649185180000|2022-04-05 18:59:40|44.87|42.47|44.87|42.47|44.87|42.47|44.8|42.4|0
1649185190000|2022-04-05 18:59:50|44.99|42.59|45.12|42.72|45.12|42.72|44.99|42.59|0
1649185200000|2022-04-05 19:00:00|45.15|42.75|45.31|42.91|45.31|42.91|45.15|42.75|0
1649185210000|2022-04-05 19:00:10|45.37|42.97|45.43|43.03|45.43|43.03|45.31|42.91|0
1649185220000|2022-04-05 19:00:20|45.31|42.91|45.37|42.97|45.37|42.97|45.24|42.84|0
1649185230000|2022-04-05 19:00:30|45.5|43.1|45.56|43.16|45.56|43.16|45.5|43.1|0
1649185240000|2022-04-05 19:00:40|45.5|43.1|45.31|42.91|45.5|43.1|45.31|42.91|0
1649185250000|2022-04-05 19:00:50|45.43|43.03|45.62|43.22|45.62|43.22|45.43|43.03|0
1649185260000|2022-04-05 19:01:00|45.56|43.16|45.56|43.16|45.56|43.16|45.43|43.03|0
1649185270000|2022-04-05 19:01:10|45.59|43.19|45.5|43.1|45.59|43.19|45.5|43.1|0
1649185280000|2022-04-05 19:01:20|45.56|43.16|45.62|43.22|45.69|43.29|45.5|43.1|0
1649185290000|2022-04-05 19:01:30|45.56|43.16|45.5|43.1|45.56|43.16|45.43|43.03|0
1649185300000|2022-04-05 19:01:40|45.43|43.03|45.37|42.97|45.5|43.1|45.37|42.97|0
1649185310000|2022-04-05 19:01:50|45.43|43.03|45.37|42.97|45.43|43.03|45.34|42.94|0
1649185320000|2022-04-05 19:02:00|45.24|42.84|44.99|42.59|45.24|42.84|44.99|42.59|0
1649185330000|2022-04-05 19:02:10|45.05|42.65|44.93|42.53|45.05|42.65|44.93|42.53|0
1649185340000|2022-04-05 19:02:20|44.99|42.59|44.86|42.46|45.05|42.65|44.86|42.46|0
1649185350000|2022-04-05 19:02:30|44.8|42.4|44.86|42.46|44.86|42.46|44.8|42.4|0
1649185360000|2022-04-05 19:02:40|44.93|42.53|44.99|42.59|44.99|42.59|44.93|42.53|0
1649185370000|2022-04-05 19:02:50|44.93|42.53|44.93|42.53|44.93|42.53|44.93|42.53|0
1649185380000|2022-04-05 19:03:00|44.99|42.59|44.8|42.4|44.99|42.59|44.8|42.4|0
1649185390000|2022-04-05 19:03:10|44.93|42.53|44.68|42.28|44.93|42.53|44.68|42.28|0
1649185400000|2022-04-05 19:03:20|44.61|42.21|44.8|42.4|44.8|42.4|44.61|42.21|0
1649185410000|2022-04-05 19:03:30|44.74|42.34|44.68|42.28|44.74|42.34|44.68|42.28|0
1649185420000|2022-04-05 19:03:40|44.55|42.15|44.49|42.09|44.61|42.21|44.49|42.09|0
1649185440000|2022-04-05 19:04:00|44.36|41.96|44.36|41.96|44.36|41.96|44.36|41.96|0
1649185450000|2022-04-05 19:04:10|44.3|41.9|44.18|41.78|44.3|41.9|44.18|41.78|0
1649185460000|2022-04-05 19:04:20|44.11|41.71|44.11|41.71|44.18|41.78|44.11|41.71|0
1649185470000|2022-04-05 19:04:30|44.18|41.78|44.05|41.65|44.18|41.78|44.05|41.65|0
1649185480000|2022-04-05 19:04:40|44.11|41.71|44.11|41.71|44.18|41.78|44.11|41.71|0
1649185490000|2022-04-05 19:04:50|44.05|41.65|44.05|41.65|44.11|41.71|44.05|41.65|0
1649185500000|2022-04-05 19:05:00|44.18|41.78|44.11|41.71|44.18|41.78|44.11|41.71|0
1649185510000|2022-04-05 19:05:10|44.24|41.84|44.24|41.84|44.24|41.84|44.18|41.78|0
1649185520000|2022-04-05 19:05:20|43.99|41.59|43.68|41.28|43.99|41.59|43.68|41.28|0
1649185530000|2022-04-05 19:05:30|43.56|41.16|43.62|41.22|43.62|41.22|43.56|41.16|0
1649185540000|2022-04-05 19:05:40|43.68|41.28|43.68|41.28|43.68|41.28|43.62|41.22|0
1649185550000|2022-04-05 19:05:50|43.56|41.16|43.62|41.22|43.62|41.22|43.56|41.16|0
1649185560000|2022-04-05 19:06:00|43.56|41.16|43.62|41.22|43.62|41.22|43.56|41.16|0
1649185570000|2022-04-05 19:06:10|43.56|41.16|43.62|41.22|43.62|41.22|43.56|41.16|0
1649185580000|2022-04-05 19:06:20|43.68|41.28|43.74|41.34|43.74|41.34|43.62|41.22|0
1649185590000|2022-04-05 19:06:30|43.71|41.31|43.71|41.31|43.74|41.34|43.68|41.28|0
1649185600000|2022-04-05 19:06:40|43.62|41.22|43.56|41.16|43.62|41.22|43.56|41.16|0
1649185610000|2022-04-05 19:06:50|43.25|40.85|43.37|40.97|43.37|40.97|43.25|40.85|0
1649185620000|2022-04-05 19:07:00|43.43|41.03|43.31|40.91|43.43|41.03|43.31|40.91|0
1649185630000|2022-04-05 19:07:10|43.37|40.97|43.56|41.16|43.56|41.16|43.37|40.97|0
1649185640000|2022-04-05 19:07:20|43.62|41.22|43.56|41.16|43.62|41.22|43.5|41.1|0
1649185650000|2022-04-05 19:07:30|43.5|41.1|43.56|41.16|43.56|41.16|43.5|41.1|0
1649185660000|2022-04-05 19:07:40|43.5|41.1|43.43|41.03|43.5|41.1|43.43|41.03|0
1649185670000|2022-04-05 19:07:50|43.5|41.1|43.43|41.03|43.56|41.16|43.37|40.97|0
1649185680000|2022-04-05 19:08:00|43.37|40.97|43.31|40.91|43.37|40.97|43.25|40.85|0
1649185690000|2022-04-05 19:08:10|43.19|40.79|43.19|40.79|43.19|40.79|43.13|40.73|0
1649185700000|2022-04-05 19:08:20|43.43|41.03|43.62|41.22|43.62|41.22|43.43|41.03|0
1649185710000|2022-04-05 19:08:30|43.49|41.09|43.43|41.03|43.49|41.09|43.43|41.03|0
1649185720000|2022-04-05 19:08:40|43.37|40.97|43.31|40.91|43.43|41.03|43.31|40.91|0
1649185730000|2022-04-05 19:08:50|43.37|40.97|43.46|41.06|43.49|41.09|43.37|40.97|0
1649185740000|2022-04-05 19:09:00|43.43|41.03|43.43|41.03|43.43|41.03|43.25|40.85|0
1649185750000|2022-04-05 19:09:10|43.37|40.97|43.31|40.91|43.37|40.97|43.28|40.88|0
1649185760000|2022-04-05 19:09:20|43.37|40.97|43.31|40.91|43.37|40.97|43.31|40.91|0
1649185770000|2022-04-05 19:09:30|43.37|40.97|43.56|41.16|43.56|41.16|43.37|40.97|0
1649185780000|2022-04-05 19:09:40|43.52|41.12|43.49|41.09|43.56|41.16|43.49|41.09|0
1649185790000|2022-04-05 19:09:50|43.43|41.03|43.49|41.09|43.49|41.09|43.43|41.03|0
1649185800000|2022-04-05 19:10:00|43.56|41.16|43.62|41.22|43.62|41.22|43.56|41.16|0
1649185810000|2022-04-05 19:10:10|43.56|41.16|43.62|41.22|43.62|41.22|43.56|41.16|0
1649185820000|2022-04-05 19:10:20|43.56|41.16|43.43|41.03|43.56|41.16|43.43|41.03|0
1649185830000|2022-04-05 19:10:30|43.49|41.09|43.56|41.16|43.56|41.16|43.49|41.09|0
1649185840000|2022-04-05 19:10:40|43.49|41.09|43.43|41.03|43.49|41.09|43.43|41.03|0
1649185870000|2022-04-05 19:11:10|43.19|40.79|43.19|40.79|43.19|40.79|43.19|40.79|0
1649185880000|2022-04-05 19:11:20|43.13|40.73|42.88|40.48|43.13|40.73|42.88|40.48|0
1649185890000|2022-04-05 19:11:30|42.94|40.54|42.94|40.54|43|40.6|42.88|40.48|0
1649185900000|2022-04-05 19:11:40|43.07|40.67|43.13|40.73|43.19|40.79|43.07|40.67|0
1649185910000|2022-04-05 19:11:50|43.19|40.79|43.19|40.79|43.19|40.79|43.19|40.79|0
1649185920000|2022-04-05 19:12:00|43.25|40.85|43.19|40.79|43.25|40.85|43.19|40.79|0
1649185930000|2022-04-05 19:12:10|43.25|40.85|42.82|40.42|43.25|40.85|42.82|40.42|0
1649185940000|2022-04-05 19:12:20|42.88|40.48|42.82|40.42|42.88|40.48|42.82|40.42|0
1649185950000|2022-04-05 19:12:30|42.88|40.48|42.82|40.42|42.88|40.48|42.82|40.42|0
1649185960000|2022-04-05 19:12:40|42.76|40.36|42.64|40.24|42.76|40.36|42.58|40.18|0
1649185970000|2022-04-05 19:12:50|42.58|40.18|42.46|40.06|42.58|40.18|42.46|40.06|0
1649185990000|2022-04-05 19:13:10|42.52|40.12|42.34|39.94|42.52|40.12|42.34|39.94|0
1649186000000|2022-04-05 19:13:20|42.22|39.82|42.4|40|42.4|40|42.16|39.76|0
1649186010000|2022-04-05 19:13:30|42.46|40.06|42.28|39.88|42.52|40.12|42.28|39.88|0
1649186020000|2022-04-05 19:13:40|42.22|39.82|42.52|40.12|42.52|40.12|42.22|39.82|0
1649186030000|2022-04-05 19:13:50|42.46|40.06|42.31|39.91|42.46|40.06|42.31|39.91|0
1649186040000|2022-04-05 19:14:00|42.34|39.94|42.1|39.7|42.34|39.94|42.1|39.7|0
1649186050000|2022-04-05 19:14:10|42.22|39.82|42.22|39.82|42.28|39.88|42.22|39.82|0
1649186060000|2022-04-05 19:14:20|42.28|39.88|42.34|39.94|42.34|39.94|42.28|39.88|0
1649186070000|2022-04-05 19:14:30|42.4|40|42.46|40.06|42.46|40.06|42.4|40|0
1649186080000|2022-04-05 19:14:40|42.43|40.03|42.4|40|42.52|40.12|42.4|40|0
1649186090000|2022-04-05 19:14:50|42.34|39.94|42.4|40|42.4|40|42.28|39.88|0
1649186100000|2022-04-05 19:15:00|42.34|39.94|42.34|39.94|42.4|40|42.34|39.94|0
1649186110000|2022-04-05 19:15:10|42.28|39.88|42.16|39.76|42.28|39.88|42.16|39.76|0
1649186120000|2022-04-05 19:15:20|42.22|39.82|42.16|39.76|42.22|39.82|42.16|39.76|0
1649186130000|2022-04-05 19:15:30|42.1|39.7|41.98|39.58|42.1|39.7|41.98|39.58|0
1649186140000|2022-04-05 19:15:40|42.04|39.64|42.04|39.64|42.16|39.76|42.04|39.64|0
1649186150000|2022-04-05 19:15:50|42.1|39.7|42.19|39.79|42.22|39.82|42.1|39.7|0
1649186160000|2022-04-05 19:16:00|42.1|39.7|42.22|39.82|42.28|39.88|42.1|39.7|0
1649186170000|2022-04-05 19:16:10|42.4|40|42.4|40|42.4|40|42.4|40|0
1649186180000|2022-04-05 19:16:20|42.34|39.94|42.28|39.88|42.34|39.94|42.28|39.88|0
1649186190000|2022-04-05 19:16:30|42.16|39.76|42.31|39.91|42.31|39.91|42.16|39.76|0
1649186200000|2022-04-05 19:16:40|42.46|40.06|42.7|40.3|42.7|40.3|42.46|40.06|0
1649186210000|2022-04-05 19:16:50|42.64|40.24|42.76|40.36|42.76|40.36|42.64|40.24|0
1649186220000|2022-04-05 19:17:00|42.58|40.18|42.4|40|42.64|40.24|42.4|40|0
1649186230000|2022-04-05 19:17:10|42.34|39.94|42.46|40.06|42.46|40.06|42.34|39.94|0
1649186240000|2022-04-05 19:17:20|42.58|40.18|42.64|40.24|42.64|40.24|42.55|40.15|0
1649186250000|2022-04-05 19:17:30|42.52|40.12|42.76|40.36|42.76|40.36|42.52|40.12|0
1649186260000|2022-04-05 19:17:40|42.7|40.3|42.7|40.3|42.82|40.42|42.7|40.3|0
1649186270000|2022-04-05 19:17:50|42.64|40.24|42.64|40.24|42.64|40.24|42.52|40.12|0
1649186280000|2022-04-05 19:18:00|42.55|40.15|42.34|39.94|42.55|40.15|42.34|39.94|0
1649186290000|2022-04-05 19:18:10|42.28|39.88|42.34|39.94|42.34|39.94|42.22|39.82|0
1649186300000|2022-04-05 19:18:20|42.46|40.06|42.46|40.06|42.46|40.06|42.4|40|0
1649186310000|2022-04-05 19:18:30|42.4|40|42.4|40|42.4|40|42.28|39.88|0
1649186320000|2022-04-05 19:18:40|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1649186330000|2022-04-05 19:18:50|42.4|40|42.4|40|42.46|40.06|42.34|39.94|0
1649186340000|2022-04-05 19:19:00|42.28|39.88|42.28|39.88|42.28|39.88|42.22|39.82|0
1649186350000|2022-04-05 19:19:10|42.22|39.82|42.28|39.88|42.4|40|42.22|39.82|0
1649186360000|2022-04-05 19:19:20|42.09|39.69|42.04|39.64|42.09|39.69|42.04|39.64|0
1649186370000|2022-04-05 19:19:30|41.98|39.58|41.92|39.52|42.04|39.64|41.92|39.52|0
1649186380000|2022-04-05 19:19:40|41.98|39.58|41.86|39.46|41.98|39.58|41.86|39.46|0
1649186390000|2022-04-05 19:19:50|41.92|39.52|42.03|39.63|42.03|39.63|41.92|39.52|0
1649186400000|2022-04-05 19:20:00|41.8|39.4|41.82|39.42|41.82|39.42|41.8|39.4|0
1649186410000|2022-04-05 19:20:10|41.8|39.4|41.86|39.46|41.97|39.57|41.8|39.4|0
1649186420000|2022-04-05 19:20:20|41.92|39.52|41.92|39.52|41.92|39.52|41.86|39.46|0
1649186430000|2022-04-05 19:20:30|42.03|39.63|42.09|39.69|42.09|39.69|41.97|39.57|0
1649186440000|2022-04-05 19:20:40|42.03|39.63|42.03|39.63|42.03|39.63|41.91|39.51|0
1649186450000|2022-04-05 19:20:50|42.09|39.69|41.97|39.57|42.09|39.69|41.97|39.57|0
1649186460000|2022-04-05 19:21:00|42.03|39.63|42.15|39.75|42.15|39.75|42.03|39.63|0
1649186470000|2022-04-05 19:21:10|41.97|39.57|41.97|39.57|42.09|39.69|41.97|39.57|0
1649186480000|2022-04-05 19:21:20|41.86|39.46|41.91|39.51|41.91|39.51|41.86|39.46|0
1649186490000|2022-04-05 19:21:30|41.85|39.45|41.8|39.4|41.91|39.51|41.8|39.4|0
1649186500000|2022-04-05 19:21:40|41.74|39.34|41.76|39.36|41.76|39.36|41.68|39.28|0
1649186510000|2022-04-05 19:21:50|41.8|39.4|41.8|39.4|41.85|39.45|41.8|39.4|0
1649186520000|2022-04-05 19:22:00|42.03|39.63|41.74|39.34|42.03|39.63|41.74|39.34|0
1649186530000|2022-04-05 19:22:10|41.8|39.4|41.74|39.34|41.8|39.4|41.74|39.34|0
1649186540000|2022-04-05 19:22:20|41.8|39.4|41.74|39.34|41.8|39.4|41.68|39.28|0
1649186550000|2022-04-05 19:22:30|41.79|39.39|41.91|39.51|41.91|39.51|41.79|39.39|0
1649186560000|2022-04-05 19:22:40|41.85|39.45|41.79|39.39|41.85|39.45|41.79|39.39|0
1649186570000|2022-04-05 19:22:50|41.85|39.45|41.79|39.39|41.85|39.45|41.79|39.39|0
1649186580000|2022-04-05 19:23:00|41.74|39.34|41.68|39.28|41.74|39.34|41.62|39.22|0
1649186590000|2022-04-05 19:23:10|42.39|39.99|42.27|39.87|42.39|39.99|42.24|39.84|0
1649186600000|2022-04-05 19:23:20|42.33|39.93|42.7|40.3|42.7|40.3|42.33|39.93|0
1649186610000|2022-04-05 19:23:30|42.63|40.23|43|40.6|43|40.6|42.63|40.23|0
1649186620000|2022-04-05 19:23:40|42.94|40.54|42.88|40.48|42.94|40.54|42.88|40.48|0
1649186630000|2022-04-05 19:23:50|42.76|40.36|43|40.6|43|40.6|42.76|40.36|0
1649186640000|2022-04-05 19:24:00|42.94|40.54|42.63|40.23|42.94|40.54|42.63|40.23|0
1649186650000|2022-04-05 19:24:10|42.57|40.17|42.7|40.3|42.82|40.42|42.57|40.17|0
1649186660000|2022-04-05 19:24:20|42.69|40.29|42.94|40.54|42.94|40.54|42.69|40.29|0
1649186670000|2022-04-05 19:24:30|43|40.6|43.12|40.72|43.18|40.78|43|40.6|0
1649186680000|2022-04-05 19:24:40|43.24|40.84|43.36|40.96|43.36|40.96|43.24|40.84|0
1649186690000|2022-04-05 19:24:50|43.43|41.03|43.49|41.09|43.49|41.09|43.3|40.9|0
1649186700000|2022-04-05 19:25:00|43.43|41.03|43.06|40.66|43.43|41.03|43.06|40.66|0
1649186710000|2022-04-05 19:25:10|43.18|40.78|43.3|40.9|43.3|40.9|43.06|40.66|0
1649186720000|2022-04-05 19:25:20|43.18|40.78|43.06|40.66|43.24|40.84|43.06|40.66|0
1649186730000|2022-04-05 19:25:30|43.03|40.63|42.82|40.42|43.03|40.63|42.82|40.42|0
1649186740000|2022-04-05 19:25:40|42.69|40.29|42.63|40.23|42.69|40.29|42.63|40.23|0
1649186750000|2022-04-05 19:25:50|42.69|40.29|42.63|40.23|42.69|40.29|42.63|40.23|0
1649186760000|2022-04-05 19:26:00|42.57|40.17|42.33|39.93|42.63|40.23|42.33|39.93|0
1649186770000|2022-04-05 19:26:10|42.39|39.99|42.45|40.05|42.45|40.05|42.39|39.99|0
1649186780000|2022-04-05 19:26:20|42.51|40.11|42.45|40.05|42.51|40.11|42.45|40.05|0
1649186790000|2022-04-05 19:26:30|42.39|39.99|42.33|39.93|42.39|39.99|42.33|39.93|0
1649186800000|2022-04-05 19:26:40|42.27|39.87|42.27|39.87|42.33|39.93|42.27|39.87|0
1649186810000|2022-04-05 19:26:50|42.21|39.81|42.33|39.93|42.33|39.93|42.21|39.81|0
1649186820000|2022-04-05 19:27:00|42.27|39.87|42.45|40.05|42.45|40.05|42.27|39.87|0
1649186830000|2022-04-05 19:27:10|42.3|39.9|42.45|40.05|42.45|40.05|42.3|39.9|0
1649186840000|2022-04-05 19:27:20|42.39|39.99|42.33|39.93|42.45|40.05|42.33|39.93|0
1649186850000|2022-04-05 19:27:30|42.39|39.99|42.57|40.17|42.57|40.17|42.39|39.99|0
1649186860000|2022-04-05 19:27:40|42.63|40.23|42.57|40.17|42.63|40.23|42.57|40.17|0
1649186870000|2022-04-05 19:27:50|42.51|40.11|42.45|40.05|42.51|40.11|42.39|39.99|0
1649186880000|2022-04-05 19:28:00|42.33|39.93|42.51|40.11|42.51|40.11|42.33|39.93|0
1649186890000|2022-04-05 19:28:10|42.45|40.05|42.51|40.11|42.57|40.17|42.45|40.05|0
1649186900000|2022-04-05 19:28:20|42.45|40.05|42.45|40.05|42.45|40.05|42.39|39.99|0
1649186910000|2022-04-05 19:28:30|42.39|39.99|42.57|40.17|42.57|40.17|42.39|39.99|0
1649186920000|2022-04-05 19:28:40|42.63|40.23|42.69|40.29|42.69|40.29|42.63|40.23|0
1649186930000|2022-04-05 19:28:50|42.63|40.23|42.51|40.11|42.63|40.23|42.48|40.08|0
1649186940000|2022-04-05 19:29:00|42.39|39.99|42.39|39.99|42.39|39.99|42.33|39.93|0
1649186950000|2022-04-05 19:29:10|42.33|39.93|42.45|40.05|42.45|40.05|42.33|39.93|0
1649186960000|2022-04-05 19:29:20|42.57|40.17|42.57|40.17|42.57|40.17|42.51|40.11|0
1649186970000|2022-04-05 19:29:30|42.63|40.23|42.63|40.23|42.69|40.29|42.57|40.17|0
1649186980000|2022-04-05 19:29:40|42.69|40.29|42.51|40.11|42.69|40.29|42.51|40.11|0
1649186990000|2022-04-05 19:29:50|42.39|39.99|42.33|39.93|42.39|39.99|42.27|39.87|0
1649187000000|2022-04-05 19:30:00|42.27|39.87|42.03|39.63|42.27|39.87|42.03|39.63|0
1649187010000|2022-04-05 19:30:10|41.91|39.51|41.97|39.57|42.03|39.63|41.91|39.51|0
1649187020000|2022-04-05 19:30:20|41.79|39.39|41.61|39.21|41.79|39.39|41.61|39.21|0
1649187030000|2022-04-05 19:30:30|41.49|39.09|41.7|39.3|41.79|39.39|41.49|39.09|0
1649187040000|2022-04-05 19:30:40|41.73|39.33|41.73|39.33|41.73|39.33|41.67|39.27|0
1649187050000|2022-04-05 19:30:50|41.79|39.39|41.55|39.15|41.79|39.39|41.55|39.15|0
1649187060000|2022-04-05 19:31:00|41.61|39.21|41.79|39.39|41.79|39.39|41.61|39.21|0
1649187070000|2022-04-05 19:31:10|41.61|39.21|41.55|39.15|41.61|39.21|41.55|39.15|0
1649187080000|2022-04-05 19:31:20|41.49|39.09|41.49|39.09|41.49|39.09|41.49|39.09|0
1649187090000|2022-04-05 19:31:30|41.55|39.15|41.14|38.74|41.55|39.15|41.14|38.74|0
1649187100000|2022-04-05 19:31:40|41.08|38.68|41.02|38.62|41.08|38.68|40.96|38.56|0
1649187110000|2022-04-05 19:31:50|40.96|38.56|41.08|38.68|41.14|38.74|40.96|38.56|0
1649187120000|2022-04-05 19:32:00|41.02|38.62|40.9|38.5|41.02|38.62|40.9|38.5|0
1649187130000|2022-04-05 19:32:10|40.79|38.39|40.85|38.45|40.85|38.45|40.79|38.39|0
1649187140000|2022-04-05 19:32:20|40.9|38.5|40.85|38.45|40.9|38.5|40.79|38.39|0
1649187150000|2022-04-05 19:32:30|40.9|38.5|40.79|38.39|40.96|38.56|40.79|38.39|0
1649187160000|2022-04-05 19:32:40|40.85|38.45|40.9|38.5|40.96|38.56|40.85|38.45|0
1649187170000|2022-04-05 19:32:50|40.96|38.56|41.02|38.62|41.02|38.62|40.9|38.5|0
1649187180000|2022-04-05 19:33:00|41.08|38.68|40.9|38.5|41.08|38.68|40.9|38.5|0
1649187190000|2022-04-05 19:33:10|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1649187200000|2022-04-05 19:33:20|40.79|38.39|40.85|38.45|40.85|38.45|40.79|38.39|0
1649187210000|2022-04-05 19:33:30|40.96|38.56|41.02|38.62|41.02|38.62|40.96|38.56|0
1649187220000|2022-04-05 19:33:40|41.08|38.68|41.26|38.86|41.26|38.86|41.08|38.68|0
1649187230000|2022-04-05 19:33:50|41.32|38.92|41.37|38.97|41.43|39.03|41.32|38.92|0
1649187240000|2022-04-05 19:34:00|41.26|38.86|41.2|38.8|41.26|38.86|41.02|38.62|0
1649187250000|2022-04-05 19:34:10|41.14|38.74|41.02|38.62|41.2|38.8|41.02|38.62|0
1649187260000|2022-04-05 19:34:20|41.08|38.68|40.84|38.44|41.08|38.68|40.84|38.44|0
1649187270000|2022-04-05 19:34:30|40.9|38.5|40.79|38.39|40.9|38.5|40.79|38.39|0
1649187280000|2022-04-05 19:34:40|40.84|38.44|40.79|38.39|40.84|38.44|40.79|38.39|0
1649187290000|2022-04-05 19:34:50|40.84|38.44|40.84|38.44|40.84|38.44|40.79|38.39|0
1649187300000|2022-04-05 19:35:00|40.79|38.39|40.84|38.44|40.84|38.44|40.79|38.39|0
1649187310000|2022-04-05 19:35:10|40.79|38.39|40.79|38.39|40.79|38.39|40.79|38.39|0
1649187320000|2022-04-05 19:35:20|40.84|38.44|40.49|38.09|40.9|38.5|40.49|38.09|0
1649187330000|2022-04-05 19:35:30|40.73|38.33|40.73|38.33|40.73|38.33|40.67|38.27|0
1649187340000|2022-04-05 19:35:40|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1649187350000|2022-04-05 19:35:50|40.67|38.27|40.61|38.21|40.67|38.27|40.61|38.21|0
1649187360000|2022-04-05 19:36:00|40.67|38.27|40.49|38.09|40.67|38.27|40.49|38.09|0
1649187370000|2022-04-05 19:36:10|40.55|38.15|40.49|38.09|40.55|38.15|40.49|38.09|0
1649187380000|2022-04-05 19:36:20|40.44|38.04|40.55|38.15|40.55|38.15|40.44|38.04|0
1649187390000|2022-04-05 19:36:30|40.49|38.09|40.49|38.09|40.61|38.21|40.49|38.09|0
1649187400000|2022-04-05 19:36:40|40.44|38.04|40.44|38.04|40.49|38.09|40.44|38.04|0
1649187410000|2022-04-05 19:36:50|40.38|37.98|40.49|38.09|40.49|38.09|40.38|37.98|0
1649187420000|2022-04-05 19:37:00|40.61|38.21|40.96|38.56|40.96|38.56|40.61|38.21|0
1649187430000|2022-04-05 19:37:10|41.08|38.68|41.31|38.91|41.31|38.91|41.08|38.68|0
1649187440000|2022-04-05 19:37:20|41.25|38.85|41.2|38.8|41.25|38.85|41.14|38.74|0
1649187450000|2022-04-05 19:37:30|41.08|38.68|40.96|38.56|41.14|38.74|40.96|38.56|0
1649187460000|2022-04-05 19:37:40|41.02|38.62|41.02|38.62|41.02|38.62|41.02|38.62|0
1649187470000|2022-04-05 19:37:50|41.05|38.65|41.08|38.68|41.25|38.85|41.05|38.65|0
1649187480000|2022-04-05 19:38:00|41.02|38.62|40.84|38.44|41.02|38.62|40.78|38.38|0
1649187490000|2022-04-05 19:38:10|40.78|38.38|40.75|38.35|40.78|38.38|40.75|38.35|0
1649187500000|2022-04-05 19:38:20|40.73|38.33|40.84|38.44|40.84|38.44|40.73|38.33|0
1649187510000|2022-04-05 19:38:30|40.87|38.47|40.96|38.56|40.96|38.56|40.87|38.47|0
1649187520000|2022-04-05 19:38:40|41.02|38.62|41.08|38.68|41.08|38.68|41.02|38.62|0
1649187530000|2022-04-05 19:38:50|40.96|38.56|40.9|38.5|40.96|38.56|40.9|38.5|0
1649187540000|2022-04-05 19:39:00|40.84|38.44|40.73|38.33|40.84|38.44|40.73|38.33|0
1649187550000|2022-04-05 19:39:10|40.67|38.27|40.43|38.03|40.73|38.33|40.43|38.03|0
1649187560000|2022-04-05 19:39:20|40.38|37.98|40.38|37.98|40.38|37.98|40.32|37.92|0
1649187570000|2022-04-05 19:39:30|40.32|37.92|40.32|37.92|40.32|37.92|40.26|37.86|0
1649187580000|2022-04-05 19:39:40|40.38|37.98|40.61|38.21|40.61|38.21|40.38|37.98|0
1649187590000|2022-04-05 19:39:50|40.73|38.33|40.73|38.33|40.73|38.33|40.67|38.27|0
1649187600000|2022-04-05 19:40:00|40.78|38.38|40.84|38.44|40.84|38.44|40.78|38.38|0
1649187610000|2022-04-05 19:40:10|40.9|38.5|40.9|38.5|40.9|38.5|40.84|38.44|0
1649187620000|2022-04-05 19:40:20|40.38|37.98|40.2|37.8|40.38|37.98|40.2|37.8|0
1649187630000|2022-04-05 19:40:30|40.32|37.92|40.43|38.03|40.43|38.03|40.32|37.92|0
1649187640000|2022-04-05 19:40:40|40.46|38.06|40.43|38.03|40.46|38.06|40.38|37.98|0
1649187650000|2022-04-05 19:40:50|40.38|37.98|40.49|38.09|40.49|38.09|40.38|37.98|0
1649187660000|2022-04-05 19:41:00|40.38|37.98|40.49|38.09|40.49|38.09|40.38|37.98|0
1649187670000|2022-04-05 19:41:10|40.67|38.27|40.67|38.27|40.67|38.27|40.49|38.09|0
1649187680000|2022-04-05 19:41:20|40.55|38.15|40.43|38.03|40.55|38.15|40.43|38.03|0
1649187690000|2022-04-05 19:41:30|40.38|37.98|40.61|38.21|40.61|38.21|40.38|37.98|0
1649187700000|2022-04-05 19:41:40|40.67|38.27|40.67|38.27|40.67|38.27|40.55|38.15|0
1649187710000|2022-04-05 19:41:50|40.61|38.21|40.72|38.32|40.72|38.32|40.61|38.21|0
1649187720000|2022-04-05 19:42:00|40.67|38.27|40.9|38.5|40.9|38.5|40.67|38.27|0
1649187730000|2022-04-05 19:42:10|40.96|38.56|40.99|38.59|41.02|38.62|40.96|38.56|0
1649187740000|2022-04-05 19:42:20|41.02|38.62|41.13|38.73|41.13|38.73|41.02|38.62|0
1649187750000|2022-04-05 19:42:30|41.19|38.79|41.13|38.73|41.19|38.79|41.08|38.68|0
1649187760000|2022-04-05 19:42:40|40.96|38.56|40.96|38.56|40.96|38.56|40.9|38.5|0
1649187770000|2022-04-05 19:42:50|41.08|38.68|41.19|38.79|41.19|38.79|41.08|38.68|0
1649187780000|2022-04-05 19:43:00|41.13|38.73|41.02|38.62|41.13|38.73|41.02|38.62|0
1649187790000|2022-04-05 19:43:10|40.96|38.56|41.13|38.73|41.13|38.73|40.96|38.56|0
1649187800000|2022-04-05 19:43:20|40.96|38.56|40.78|38.38|40.96|38.56|40.78|38.38|0
1649187810000|2022-04-05 19:43:30|40.9|38.5|40.96|38.56|40.96|38.56|40.9|38.5|0
1649187820000|2022-04-05 19:43:40|41.02|38.62|41.13|38.73|41.13|38.73|41.02|38.62|0
1649187830000|2022-04-05 19:43:50|41.02|38.62|41.13|38.73|41.13|38.73|40.96|38.56|0
1649187840000|2022-04-05 19:44:00|41.02|38.62|40.78|38.38|41.02|38.62|40.78|38.38|0
1649187850000|2022-04-05 19:44:10|40.84|38.44|40.72|38.32|40.84|38.44|40.67|38.27|0
1649187860000|2022-04-05 19:44:20|40.67|38.27|40.72|38.32|40.72|38.32|40.67|38.27|0
1649187870000|2022-04-05 19:44:30|40.67|38.27|40.69|38.29|40.69|38.29|40.61|38.21|0
1649187880000|2022-04-05 19:44:40|40.72|38.32|40.72|38.32|40.72|38.32|40.66|38.26|0
1649187890000|2022-04-05 19:44:50|40.66|38.26|40.9|38.5|40.96|38.56|40.66|38.26|0
1649187900000|2022-04-05 19:45:00|41.07|38.67|40.66|38.26|41.07|38.67|40.66|38.26|0
1649187910000|2022-04-05 19:45:10|40.43|38.03|40.55|38.15|40.55|38.15|40.43|38.03|0
1649187920000|2022-04-05 19:45:20|40.66|38.26|40.9|38.5|40.9|38.5|40.66|38.26|0
1649187930000|2022-04-05 19:45:30|40.72|38.32|40.84|38.44|40.84|38.44|40.72|38.32|0
1649187940000|2022-04-05 19:45:40|40.72|38.32|40.96|38.56|40.96|38.56|40.72|38.32|0
1649187950000|2022-04-05 19:45:50|40.87|38.47|40.78|38.38|41.02|38.62|40.78|38.38|0
1649187960000|2022-04-05 19:46:00|40.66|38.26|40.61|38.21|40.66|38.26|40.61|38.21|0
1649187970000|2022-04-05 19:46:10|40.49|38.09|40.2|37.8|40.49|38.09|40.2|37.8|0
1649187980000|2022-04-05 19:46:20|38.18|35.78|39.3|36.9|39.45|37.05|38.18|35.78|0
1649187990000|2022-04-05 19:46:30|39.28|36.88|39.53|37.13|39.53|37.13|39.28|36.88|0
1649188000000|2022-04-05 19:46:40|39.45|37.05|39.94|37.54|40.12|37.72|39.45|37.05|0
1649188010000|2022-04-05 19:46:50|40|37.6|40|37.6|40|37.6|39.94|37.54|0
1649188020000|2022-04-05 19:47:00|39.83|37.43|39.71|37.31|39.83|37.43|39.66|37.26|0
1649188030000|2022-04-05 19:47:10|39.66|37.26|39.66|37.26|39.66|37.26|39.49|37.09|0
1649188040000|2022-04-05 19:47:20|39.77|37.37|39.71|37.31|39.83|37.43|39.71|37.31|0
1649188050000|2022-04-05 19:47:30|39.77|37.37|39.94|37.54|39.94|37.54|39.77|37.37|0
1649188060000|2022-04-05 19:47:40|40.12|37.72|40.12|37.72|40.12|37.72|40.06|37.66|0
1649188070000|2022-04-05 19:47:50|40.06|37.66|39.66|37.26|40.06|37.66|39.66|37.26|0
1649188080000|2022-04-05 19:48:00|39.71|37.31|39.83|37.43|39.83|37.43|39.71|37.31|0
1649188090000|2022-04-05 19:48:10|39.89|37.49|39.83|37.43|39.89|37.49|39.77|37.37|0
1649188100000|2022-04-05 19:48:20|39.77|37.37|39.6|37.2|39.77|37.37|39.6|37.2|0
1649188110000|2022-04-05 19:48:30|39.66|37.26|39.66|37.26|39.66|37.26|39.6|37.2|0
1649188120000|2022-04-05 19:48:40|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1649188130000|2022-04-05 19:48:50|39.66|37.26|39.54|37.14|39.66|37.26|39.54|37.14|0
1649188140000|2022-04-05 19:49:00|39.6|37.2|39.31|36.91|39.6|37.2|39.31|36.91|0
1649188150000|2022-04-05 19:49:10|39.26|36.86|39.14|36.74|39.26|36.86|39.14|36.74|0
1649188160000|2022-04-05 19:49:20|39.11|36.71|39.2|36.8|39.2|36.8|39.11|36.71|0
1649188170000|2022-04-05 19:49:30|39.26|36.86|39.03|36.63|39.26|36.86|39.03|36.63|0
1649188180000|2022-04-05 19:49:40|38.97|36.57|38.97|36.57|39.03|36.63|38.97|36.57|0
1649188190000|2022-04-05 19:49:50|39.03|36.63|39.09|36.69|39.14|36.74|39.03|36.63|0
1649188200000|2022-04-05 19:50:00|38.8|36.4|40.06|37.66|40.06|37.66|38.8|36.4|0
1649188210000|2022-04-05 19:50:10|39.89|37.49|40.29|37.89|40.29|37.89|39.83|37.43|0
1649188220000|2022-04-05 19:50:20|40.52|38.12|40.35|37.95|40.52|38.12|40.29|37.89|0
1649188230000|2022-04-05 19:50:30|40.58|38.18|40.58|38.18|40.58|38.18|40.58|38.18|0
1649188240000|2022-04-05 19:50:40|40.52|38.12|40.06|37.66|40.52|38.12|40.06|37.66|0
1649188250000|2022-04-05 19:50:50|40|37.6|39.94|37.54|40|37.6|39.88|37.48|0
1649188260000|2022-04-05 19:51:00|39.88|37.48|39.77|37.37|39.88|37.48|39.77|37.37|0
1649188270000|2022-04-05 19:51:10|39.71|37.31|40.06|37.66|40.06|37.66|39.71|37.31|0
1649188280000|2022-04-05 19:51:20|40.12|37.72|40.43|38.03|40.43|38.03|40.12|37.72|0
1649188290000|2022-04-05 19:51:30|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1649188300000|2022-04-05 19:51:40|40.52|38.12|40.81|38.41|40.81|38.41|40.52|38.12|0
1649188310000|2022-04-05 19:51:50|40.87|38.47|40.52|38.12|40.93|38.53|40.52|38.12|0
1649188320000|2022-04-05 19:52:00|40.4|38|40.58|38.18|40.64|38.24|40.29|37.89|0
1649188330000|2022-04-05 19:52:10|40.75|38.35|40.87|38.47|40.87|38.47|40.64|38.24|0
1649188340000|2022-04-05 19:52:20|40.99|38.59|40.93|38.53|40.99|38.59|40.93|38.53|0
1649188350000|2022-04-05 19:52:30|40.87|38.47|40.96|38.56|40.99|38.59|40.87|38.47|0
1649188360000|2022-04-05 19:52:40|40.99|38.59|41.16|38.76|41.16|38.76|40.99|38.59|0
1649188370000|2022-04-05 19:52:50|40.99|38.59|41.11|38.71|41.11|38.71|40.99|38.59|0
1649188380000|2022-04-05 19:53:00|41.28|38.88|41.34|38.94|41.34|38.94|41.28|38.88|0
1649188390000|2022-04-05 19:53:10|41.4|39|41.52|39.12|41.52|39.12|41.34|38.94|0
1649188400000|2022-04-05 19:53:20|41.58|39.18|41.64|39.24|41.64|39.24|41.58|39.18|0
1649188410000|2022-04-05 19:53:30|41.82|39.42|41.94|39.54|41.94|39.54|41.82|39.42|0
1649188420000|2022-04-05 19:53:40|41.99|39.59|41.99|39.59|42.11|39.71|41.99|39.59|0
1649188430000|2022-04-05 19:53:50|41.88|39.48|41.52|39.12|41.88|39.48|41.52|39.12|0
1649188440000|2022-04-05 19:54:00|41.58|39.18|41.46|39.06|41.7|39.3|41.46|39.06|0
1649188450000|2022-04-05 19:54:10|41.34|38.94|41.28|38.88|41.34|38.94|41.28|38.88|0
1649188460000|2022-04-05 19:54:20|41.13|38.73|40.93|38.53|41.13|38.73|40.93|38.53|0
1649188470000|2022-04-05 19:54:30|40.81|38.41|40.87|38.47|40.93|38.53|40.81|38.41|0
1649188480000|2022-04-05 19:54:40|40.99|38.59|41.22|38.82|41.22|38.82|40.99|38.59|0
1649188490000|2022-04-05 19:54:50|41.05|38.65|41.16|38.76|41.22|38.82|41.05|38.65|0
1649188500000|2022-04-05 19:55:00|41.46|39.06|41.28|38.88|41.46|39.06|41.22|38.82|0
1649188510000|2022-04-05 19:55:10|41.34|38.94|41.4|39|41.4|39|41.22|38.82|0
1649188520000|2022-04-05 19:55:20|41.34|38.94|41.58|39.18|41.58|39.18|41.34|38.94|0
1649188530000|2022-04-05 19:55:30|41.76|39.36|41.64|39.24|41.81|39.41|41.64|39.24|0
1649188540000|2022-04-05 19:55:40|41.7|39.3|41.22|38.82|41.7|39.3|41.22|38.82|0
1649188550000|2022-04-05 19:55:50|41.28|38.88|41.16|38.76|41.28|38.88|41.16|38.76|0
1649188560000|2022-04-05 19:56:00|41.1|38.7|41.05|38.65|41.16|38.76|41.05|38.65|0
1649188570000|2022-04-05 19:56:10|40.93|38.53|40.87|38.47|40.99|38.59|40.87|38.47|0
1649188580000|2022-04-05 19:56:20|40.93|38.53|41.22|38.82|41.22|38.82|40.93|38.53|0
1649188590000|2022-04-05 19:56:30|41.28|38.88|40.93|38.53|41.28|38.88|40.93|38.53|0
1649188600000|2022-04-05 19:56:40|40.75|38.35|40.69|38.29|40.75|38.35|40.63|38.23|0
1649188610000|2022-04-05 19:56:50|40.75|38.35|40.81|38.41|40.81|38.41|40.75|38.35|0
1649188620000|2022-04-05 19:57:00|40.9|38.5|40.9|38.5|40.9|38.5|40.9|38.5|0
1649188630000|2022-04-05 19:57:10|40.93|38.53|40.69|38.29|40.93|38.53|40.69|38.29|0
1649188640000|2022-04-05 19:57:20|40.63|38.23|40.75|38.35|40.75|38.35|40.63|38.23|0
1649188650000|2022-04-05 19:57:30|40.81|38.41|40.75|38.35|40.87|38.47|40.75|38.35|0
1649188660000|2022-04-05 19:57:40|40.69|38.29|40.69|38.29|40.69|38.29|40.58|38.18|0
1649188670000|2022-04-05 19:57:50|40.63|38.23|40.63|38.23|40.69|38.29|40.63|38.23|0
1649188680000|2022-04-05 19:58:00|40.46|38.06|40.34|37.94|40.46|38.06|40.34|37.94|0
1649188690000|2022-04-05 19:58:10|40.29|37.89|40.4|38|40.4|38|40.29|37.89|0
1649188700000|2022-04-05 19:58:20|40.46|38.06|40.4|38|40.46|38.06|40.4|38|0
1649188710000|2022-04-05 19:58:30|40.46|38.06|40.52|38.12|40.52|38.12|40.4|38|0
1649188720000|2022-04-05 19:58:40|40.46|38.06|40.46|38.06|40.46|38.06|40.4|38|0
1649188730000|2022-04-05 19:58:50|40.9|38.5|40.96|38.56|40.96|38.56|40.9|38.5|0
1649188740000|2022-04-05 19:59:00|41.02|38.62|41.37|38.97|41.37|38.97|40.96|38.56|0
1649188750000|2022-04-05 19:59:10|41.49|39.09|41.66|39.26|41.66|39.26|41.49|39.09|0
1649188760000|2022-04-05 19:59:20|41.72|39.32|41.49|39.09|41.72|39.32|41.25|38.85|0
1649188770000|2022-04-05 19:59:30|41.31|38.91|41.43|39.03|41.43|39.03|41.19|38.79|0
1649188780000|2022-04-05 19:59:40|41.55|39.15|41.78|39.38|41.78|39.38|41.55|39.15|0
1649188790000|2022-04-05 19:59:50|41.96|39.56|42.5|40.1|42.5|40.1|41.96|39.56|0
1649188800000|2022-04-05 20:00:00|42.62|40.22|42.8|40.4|42.8|40.4|42.62|40.22|0
1649188810000|2022-04-05 20:00:10|42.74|40.34|42.68|40.28|42.8|40.4|42.68|40.28|0
1649188820000|2022-04-05 20:00:20|42.86|40.46|42.74|40.34|42.98|40.58|42.74|40.34|0
1649188830000|2022-04-05 20:00:30|42.8|40.4|42.8|40.4|42.8|40.4|42.74|40.34|0
1649188840000|2022-04-05 20:00:40|42.68|40.28|42.68|40.28|42.68|40.28|42.62|40.22|0
1649188850000|2022-04-05 20:00:50|42.62|40.22|42.92|40.52|42.92|40.52|42.62|40.22|0
1649188860000|2022-04-05 20:01:00|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1649188870000|2022-04-05 20:01:10|42.86|40.46|42.74|40.34|42.92|40.52|42.74|40.34|0
1649188880000|2022-04-05 20:01:20|42.68|40.28|42.8|40.4|42.8|40.4|42.68|40.28|0
1649188890000|2022-04-05 20:01:30|42.86|40.46|42.8|40.4|42.86|40.46|42.74|40.34|0
1649188900000|2022-04-05 20:01:40|42.86|40.46|42.86|40.46|42.92|40.52|42.86|40.46|0
1649188910000|2022-04-05 20:01:50|42.8|40.4|42.8|40.4|42.86|40.46|42.8|40.4|0
1649188920000|2022-04-05 20:02:00|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1649188930000|2022-04-05 20:02:10|42.86|40.46|42.86|40.46|42.92|40.52|42.86|40.46|0
1649188940000|2022-04-05 20:02:20|42.8|40.4|42.86|40.46|42.86|40.46|42.8|40.4|0
1649188950000|2022-04-05 20:02:30|42.92|40.52|42.86|40.46|42.92|40.52|42.8|40.4|0
1649188960000|2022-04-05 20:02:40|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1649188970000|2022-04-05 20:02:50|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1649188980000|2022-04-05 20:03:00|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1649188990000|2022-04-05 20:03:10|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1649189000000|2022-04-05 20:03:20|42.8|40.4|42.68|40.28|42.8|40.4|42.68|40.28|0
1649189010000|2022-04-05 20:03:30|42.62|40.22|42.68|40.28|42.68|40.28|42.62|40.22|0
1649189020000|2022-04-05 20:03:40|42.74|40.34|42.68|40.28|42.74|40.34|42.68|40.28|0
1649189030000|2022-04-05 20:03:50|42.74|40.34|42.8|40.4|42.8|40.4|42.74|40.34|0
1649189040000|2022-04-05 20:04:00|42.74|40.34|42.74|40.34|42.74|40.34|42.74|40.34|0
1649189050000|2022-04-05 20:04:10|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1649189060000|2022-04-05 20:04:20|42.86|40.46|42.86|40.46|42.86|40.46|42.83|40.43|0
1649189070000|2022-04-05 20:04:30|42.8|40.4|42.74|40.34|42.8|40.4|42.74|40.34|0
1649189080000|2022-04-05 20:04:40|42.68|40.28|42.68|40.28|42.68|40.28|42.68|40.28|0
1649189090000|2022-04-05 20:04:50|42.74|40.34|42.86|40.46|42.86|40.46|42.74|40.34|0
1649189100000|2022-04-05 20:05:00|42.92|40.52|43.1|40.7|43.1|40.7|42.92|40.52|0
1649189110000|2022-04-05 20:05:10|43.04|40.64|42.98|40.58|43.04|40.64|42.98|40.58|0
1649189120000|2022-04-05 20:05:20|42.95|40.55|42.92|40.52|42.95|40.55|42.92|40.52|0
1649189130000|2022-04-05 20:05:30|42.98|40.58|43.01|40.61|43.01|40.61|42.98|40.58|0
1649189140000|2022-04-05 20:05:40|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1649189170000|2022-04-05 20:06:10|43.04|40.64|43.1|40.7|43.1|40.7|43.04|40.64|0
1649189180000|2022-04-05 20:06:20|43.04|40.64|43.1|40.7|43.1|40.7|43.04|40.64|0
1649189190000|2022-04-05 20:06:30|43.04|40.64|43.04|40.64|43.04|40.64|43.04|40.64|0
1649189200000|2022-04-05 20:06:40|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1649189210000|2022-04-05 20:06:50|42.98|40.58|42.8|40.4|42.98|40.58|42.8|40.4|0
1649189220000|2022-04-05 20:07:00|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1649189230000|2022-04-05 20:07:10|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1649189240000|2022-04-05 20:07:20|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1649189270000|2022-04-05 20:07:50|43.04|40.64|43.04|40.64|43.04|40.64|43.04|40.64|0
1649189280000|2022-04-05 20:08:00|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1649189290000|2022-04-05 20:08:10|42.92|40.52|42.98|40.58|42.98|40.58|42.92|40.52|0
1649189300000|2022-04-05 20:08:20|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1649189310000|2022-04-05 20:08:30|42.98|40.58|42.92|40.52|42.98|40.58|42.92|40.52|0
1649189320000|2022-04-05 20:08:40|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1649189330000|2022-04-05 20:08:50|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1649189340000|2022-04-05 20:09:00|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1649189360000|2022-04-05 20:09:20|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1649189370000|2022-04-05 20:09:30|43.04|40.64|42.98|40.58|43.04|40.64|42.98|40.58|0
1649189380000|2022-04-05 20:09:40|42.92|40.52|42.98|40.58|42.98|40.58|42.92|40.52|0
1649189390000|2022-04-05 20:09:50|42.92|40.52|42.92|40.52|42.98|40.58|42.92|40.52|0
1649189400000|2022-04-05 20:10:00|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1649189410000|2022-04-05 20:10:10|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1649189420000|2022-04-05 20:10:20|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1649189430000|2022-04-05 20:10:30|42.86|40.46|42.82|40.42|42.86|40.46|42.82|40.42|0
1649189440000|2022-04-05 20:10:40|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1649189460000|2022-04-05 20:11:00|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1649189470000|2022-04-05 20:11:10|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1649189520000|2022-04-05 20:12:00|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1649189530000|2022-04-05 20:12:10|42.82|40.42|42.86|40.46|42.86|40.46|42.82|40.42|0
1649189540000|2022-04-05 20:12:20|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1649189550000|2022-04-05 20:12:30|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1649189560000|2022-04-05 20:12:40|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1649189570000|2022-04-05 20:12:50|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1649189590000|2022-04-05 20:13:10|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1649189610000|2022-04-05 20:13:30|42.79|40.39|42.85|40.45|42.85|40.45|42.79|40.39|0
1649189620000|2022-04-05 20:13:40|42.73|40.33|42.73|40.33|42.73|40.33|42.73|40.33|0
1649189630000|2022-04-05 20:13:50|42.79|40.39|42.79|40.39|42.79|40.39|42.79|40.39|0
1649189640000|2022-04-05 20:14:00|42.73|40.33|42.73|40.33|42.79|40.39|42.73|40.33|0
1649189660000|2022-04-05 20:14:20|42.61|40.21|42.67|40.27|42.67|40.27|42.61|40.21|0
1649189670000|2022-04-05 20:14:30|42.61|40.21|42.67|40.27|42.67|40.27|42.61|40.21|0
1649189680000|2022-04-05 20:14:40|42.61|40.21|42.61|40.21|42.61|40.21|42.61|40.21|0
1649189690000|2022-04-05 20:14:50|42.55|40.15|42.55|40.15|42.55|40.15|42.55|40.15|0
1649189710000|2022-04-05 20:15:10|42.75|39.95|42.75|39.95|42.75|39.95|42.75|39.95|0
1649189740000|2022-04-05 20:15:40|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1649189750000|2022-04-05 20:15:50|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649189780000|2022-04-05 20:16:20|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1649189790000|2022-04-05 20:16:30|42.75|39.95|42.75|39.95|42.75|39.95|42.75|39.95|0
1649189800000|2022-04-05 20:16:40|42.81|40.01|42.78|39.98|42.81|40.01|42.78|39.98|0
1649189810000|2022-04-05 20:16:50|42.75|39.95|42.81|40.01|42.81|40.01|42.75|39.95|0
1649189820000|2022-04-05 20:17:00|42.87|40.07|42.99|40.19|42.99|40.19|42.87|40.07|0
1649189830000|2022-04-05 20:17:10|43.05|40.25|43.05|40.25|43.11|40.31|43.05|40.25|0
1649189850000|2022-04-05 20:17:30|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1649189870000|2022-04-05 20:17:50|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649189880000|2022-04-05 20:18:00|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1649189890000|2022-04-05 20:18:10|43.14|40.34|43.17|40.37|43.17|40.37|43.11|40.31|0
1649189900000|2022-04-05 20:18:20|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1649189910000|2022-04-05 20:18:30|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649189920000|2022-04-05 20:18:40|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1649189930000|2022-04-05 20:18:50|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649189950000|2022-04-05 20:19:10|43.23|40.43|43.17|40.37|43.23|40.43|43.17|40.37|0
1649189960000|2022-04-05 20:19:20|43.14|40.34|43.14|40.34|43.14|40.34|43.14|40.34|0
1649189970000|2022-04-05 20:19:30|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649189990000|2022-04-05 20:19:50|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1649190000000|2022-04-05 20:20:00|43.05|40.25|43.11|40.31|43.11|40.31|43.05|40.25|0
1649190030000|2022-04-05 20:20:30|43.08|40.28|43.05|40.25|43.08|40.28|43.05|40.25|0
1649190040000|2022-04-05 20:20:40|42.99|40.19|42.99|40.19|43.05|40.25|42.99|40.19|0
1649190050000|2022-04-05 20:20:50|43.05|40.25|42.99|40.19|43.05|40.25|42.99|40.19|0
1649190060000|2022-04-05 20:21:00|43.05|40.25|43.05|40.25|43.11|40.31|43.05|40.25|0
1649190070000|2022-04-05 20:21:10|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1649190080000|2022-04-05 20:21:20|43.05|40.25|43.05|40.25|43.05|40.25|43.05|40.25|0
1649190090000|2022-04-05 20:21:30|43.08|40.28|43.05|40.25|43.11|40.31|43.05|40.25|0
1649190100000|2022-04-05 20:21:40|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1649190110000|2022-04-05 20:21:50|43.05|40.25|42.99|40.19|43.05|40.25|42.99|40.19|0
1649190120000|2022-04-05 20:22:00|43.05|40.25|43.05|40.25|43.05|40.25|43.02|40.22|0
1649190170000|2022-04-05 20:22:50|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1649190270000|2022-04-05 20:24:30|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649190310000|2022-04-05 20:25:10|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1649190400000|2022-04-05 20:26:40|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649190410000|2022-04-05 20:26:50|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1649190430000|2022-04-05 20:27:10|42.87|40.07|42.81|40.01|42.87|40.07|42.81|40.01|0
1649190450000|2022-04-05 20:27:30|42.87|40.07|42.81|40.01|42.87|40.07|42.81|40.01|0
1649190490000|2022-04-05 20:28:10|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649190550000|2022-04-05 20:29:10|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1649190560000|2022-04-05 20:29:20|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649190640000|2022-04-05 20:30:40|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1649190660000|2022-04-05 20:31:00|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1649190680000|2022-04-05 20:31:20|43.05|40.25|43.05|40.25|43.05|40.25|43.05|40.25|0
1649190710000|2022-04-05 20:31:50|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1649190740000|2022-04-05 20:32:20|43.17|40.37|43.11|40.31|43.17|40.37|43.11|40.31|0
1649190760000|2022-04-05 20:32:40|43.17|40.37|43.11|40.31|43.17|40.37|43.11|40.31|0
1649190770000|2022-04-05 20:32:50|43.14|40.34|43.14|40.34|43.14|40.34|43.14|40.34|0
1649190780000|2022-04-05 20:33:00|43.11|40.31|43.17|40.37|43.17|40.37|43.11|40.31|0
1649190800000|2022-04-05 20:33:20|43.14|40.34|43.11|40.31|43.14|40.34|43.11|40.31|0
1649190970000|2022-04-05 20:36:10|43.17|40.37|43.11|40.31|43.17|40.37|43.11|40.31|0
1649190990000|2022-04-05 20:36:30|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649191010000|2022-04-05 20:36:50|43.1|40.3|43.1|40.3|43.1|40.3|43.1|40.3|0
1649191020000|2022-04-05 20:37:00|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649191030000|2022-04-05 20:37:10|43.1|40.3|43.1|40.3|43.1|40.3|43.1|40.3|0
1649191040000|2022-04-05 20:37:20|43.17|40.37|43.1|40.3|43.17|40.37|43.1|40.3|0
1649191070000|2022-04-05 20:37:50|43.07|40.27|43.1|40.3|43.1|40.3|43.07|40.27|0
1649191090000|2022-04-05 20:38:10|43.16|40.36|43.16|40.36|43.16|40.36|43.16|40.36|0
1649191200000|2022-04-05 20:40:00|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649191210000|2022-04-05 20:40:10|43.19|40.39|43.19|40.39|43.19|40.39|43.19|40.39|0
1649191220000|2022-04-05 20:40:20|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649191240000|2022-04-05 20:40:40|43.19|40.39|43.22|40.42|43.22|40.42|43.16|40.36|0
1649191280000|2022-04-05 20:41:20|43.16|40.36|43.16|40.36|43.16|40.36|43.16|40.36|0
1649191290000|2022-04-05 20:41:30|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649191310000|2022-04-05 20:41:50|43.16|40.36|43.16|40.36|43.16|40.36|43.16|40.36|0
1649191320000|2022-04-05 20:42:00|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649191430000|2022-04-05 20:43:50|43.19|40.39|43.19|40.39|43.19|40.39|43.19|40.39|0
1649191440000|2022-04-05 20:44:00|43.16|40.36|43.16|40.36|43.16|40.36|43.16|40.36|0
1649191450000|2022-04-05 20:44:10|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649191490000|2022-04-05 20:44:50|43.16|40.36|43.16|40.36|43.16|40.36|43.16|40.36|0
1649191500000|2022-04-05 20:45:00|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649191510000|2022-04-05 20:45:10|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1649191530000|2022-04-05 20:45:30|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649191540000|2022-04-05 20:45:40|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1649191620000|2022-04-05 20:47:00|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1649191630000|2022-04-05 20:47:10|43.22|40.42|43.28|40.48|43.28|40.48|43.22|40.42|0
1649191640000|2022-04-05 20:47:20|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1649191660000|2022-04-05 20:47:40|43.28|40.48|43.34|40.54|43.34|40.54|43.28|40.48|0
1649191680000|2022-04-05 20:48:00|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1649191700000|2022-04-05 20:48:20|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1649191710000|2022-04-05 20:48:30|43.31|40.51|43.28|40.48|43.31|40.51|43.28|40.48|0
1649191740000|2022-04-05 20:49:00|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1649191750000|2022-04-05 20:49:10|43.28|40.48|43.37|40.57|43.37|40.57|43.28|40.48|0
1649191760000|2022-04-05 20:49:20|43.34|40.54|43.4|40.6|43.4|40.6|43.34|40.54|0
1649191780000|2022-04-05 20:49:40|43.46|40.66|43.46|40.66|43.46|40.66|43.4|40.6|0
1649191790000|2022-04-05 20:49:50|43.4|40.6|43.4|40.6|43.4|40.6|43.4|40.6|0
1649191800000|2022-04-05 20:50:00|43.46|40.66|43.46|40.66|43.46|40.66|43.46|40.66|0
1649191860000|2022-04-05 20:51:00|43.4|40.6|43.4|40.6|43.4|40.6|43.4|40.6|0
1649191890000|2022-04-05 20:51:30|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1649191900000|2022-04-05 20:51:40|43.4|40.6|43.4|40.6|43.4|40.6|43.4|40.6|0
1649191990000|2022-04-05 20:53:10|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1649192000000|2022-04-05 20:53:20|43.46|40.66|43.46|40.66|43.46|40.66|43.46|40.66|0
1649192040000|2022-04-05 20:54:00|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1649192070000|2022-04-05 20:54:30|43.58|40.78|43.58|40.78|43.58|40.78|43.58|40.78|0
1649192080000|2022-04-05 20:54:40|43.64|40.84|43.64|40.84|43.64|40.84|43.64|40.84|0
1649192100000|2022-04-05 20:55:00|43.58|40.78|43.58|40.78|43.58|40.78|43.58|40.78|0
1649192120000|2022-04-05 20:55:20|43.64|40.84|43.64|40.84|43.64|40.84|43.64|40.84|0
1649192160000|2022-04-05 20:56:00|43.67|40.87|43.64|40.84|43.67|40.87|43.64|40.84|0
1649192170000|2022-04-05 20:56:10|43.7|40.9|43.64|40.84|43.7|40.9|43.64|40.84|0
1649192180000|2022-04-05 20:56:20|43.67|40.87|43.7|40.9|43.7|40.9|43.67|40.87|0
1649192190000|2022-04-05 20:56:30|43.64|40.84|43.64|40.84|43.67|40.87|43.64|40.84|0
1649192250000|2022-04-05 20:57:30|43.7|40.9|43.7|40.9|43.7|40.9|43.7|40.9|0
1649192270000|2022-04-05 20:57:50|43.64|40.84|43.64|40.84|43.64|40.84|43.64|40.84|0
1649192280000|2022-04-05 20:58:00|43.7|40.9|43.7|40.9|43.7|40.9|43.7|40.9|0
1649192340000|2022-04-05 20:59:00|43.76|40.96|43.76|40.96|43.76|40.96|43.76|40.96|0
1649192390000|2022-04-05 20:59:50|43.79|40.99|43.74|40.94|43.79|40.99|43.73|40.93|0
1649192420000|2022-04-05 21:00:20|43.76|40.96|43.76|40.96|43.76|40.96|43.76|40.96|0
1649192440000|2022-04-05 21:00:40|43.78|40.98|43.78|40.98|43.78|40.98|43.78|40.98|0
1649192450000|2022-04-05 21:00:50|43.75|40.95|43.75|40.95|43.75|40.95|43.75|40.95|0
1649192460000|2022-04-05 21:01:00|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1649192470000|2022-04-05 21:01:10|43.88|41.08|43.87|41.07|43.88|41.08|43.87|41.07|0
1649192480000|2022-04-05 21:01:20|43.88|41.08|43.84|41.04|43.88|41.08|43.84|41.04|0
1649192490000|2022-04-05 21:01:30|43.83|41.03|43.84|41.04|43.84|41.04|43.83|41.03|0
1649192520000|2022-04-05 21:02:00|43.83|41.03|43.82|41.02|43.83|41.03|43.82|41.02|0
1649192540000|2022-04-05 21:02:20|43.8|41|43.8|41|43.8|41|43.8|41|0
1649192550000|2022-04-05 21:02:30|43.82|41.02|43.82|41.02|43.82|41.02|43.82|41.02|0
1649192600000|2022-04-05 21:03:20|43.81|41.01|43.81|41.01|43.81|41.01|43.81|41.01|0
1649192630000|2022-04-05 21:03:50|43.79|40.99|43.79|40.99|43.81|41.01|43.79|40.99|0
1649192640000|2022-04-05 21:04:00|43.81|41.01|43.81|41.01|43.81|41.01|43.81|41.01|0
1649192690000|2022-04-05 21:04:50|43.8|41|43.78|40.98|43.8|41|43.78|40.98|0
1649192730000|2022-04-05 21:05:30|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1649192740000|2022-04-05 21:05:40|43.75|40.95|43.75|40.95|43.75|40.95|43.75|40.95|0
1649192860000|2022-04-05 21:07:40|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1649192910000|2022-04-05 21:08:30|43.73|40.93|43.73|40.93|43.73|40.93|43.73|40.93|0
1649192940000|2022-04-05 21:09:00|43.7|40.9|43.7|40.9|43.7|40.9|43.7|40.9|0
1649192970000|2022-04-05 21:09:30|43.71|40.91|43.71|40.91|43.71|40.91|43.71|40.91|0
1649193090000|2022-04-05 21:11:30|43.7|40.9|43.7|40.9|43.7|40.9|43.7|40.9|0
1649193110000|2022-04-05 21:11:50|43.71|40.91|43.83|41.03|43.83|41.03|43.71|40.91|0
1649193140000|2022-04-05 21:12:20|43.82|41.02|43.82|41.02|43.82|41.02|43.82|41.02|0
1649193170000|2022-04-05 21:12:50|43.78|40.98|43.78|40.98|43.78|40.98|43.78|40.98|0
1649193200000|2022-04-05 21:13:20|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1649193330000|2022-04-05 21:15:30|43.8|41|43.8|41|43.8|41|43.8|41|0
1649193340000|2022-04-05 21:15:40|43.79|40.99|43.74|40.94|43.79|40.99|43.74|40.94|0
1649193350000|2022-04-05 21:15:50|43.75|40.95|43.75|40.95|43.75|40.95|43.75|40.95|0
1649193390000|2022-04-05 21:16:30|43.76|40.96|43.76|40.96|43.76|40.96|43.76|40.96|0
1649193430000|2022-04-05 21:17:10|43.8|41|43.8|41|43.8|41|43.8|41|0
1649193450000|2022-04-05 21:17:30|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1649193470000|2022-04-05 21:17:50|43.77|40.97|43.77|40.97|43.77|40.97|43.77|40.97|0
1649193480000|2022-04-05 21:18:00|43.76|40.96|43.75|40.95|43.76|40.96|43.75|40.95|0
1649193500000|2022-04-05 21:18:20|43.76|40.96|43.76|40.96|43.76|40.96|43.76|40.96|0
1649193540000|2022-04-05 21:19:00|43.8|41|43.81|41.01|43.81|41.01|43.8|41|0
1649193550000|2022-04-05 21:19:10|43.84|41.04|43.87|41.07|43.87|41.07|43.84|41.04|0
1649193560000|2022-04-05 21:19:20|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1649193590000|2022-04-05 21:19:50|43.84|41.04|43.84|41.04|43.84|41.04|43.84|41.04|0
1649193610000|2022-04-05 21:20:10|43.83|41.03|43.83|41.03|43.83|41.03|43.83|41.03|0
1649193620000|2022-04-05 21:20:20|43.77|40.97|43.76|40.96|43.77|40.97|43.76|40.96|0
1649193630000|2022-04-05 21:20:30|43.75|40.95|43.75|40.95|43.75|40.95|43.75|40.95|0
1649193730000|2022-04-05 21:22:10|43.8|41|43.84|41.04|43.84|41.04|43.8|41|0
1649193740000|2022-04-05 21:22:20|43.79|40.99|43.81|41.01|43.81|41.01|43.79|40.99|0
1649193760000|2022-04-05 21:22:40|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1649193770000|2022-04-05 21:22:50|43.81|41.01|43.87|41.07|43.87|41.07|43.81|41.01|0
1649193780000|2022-04-05 21:23:00|43.91|41.11|43.91|41.11|43.91|41.11|43.91|41.11|0
1649193790000|2022-04-05 21:23:10|43.85|41.05|43.9|41.1|43.9|41.1|43.84|41.04|0
1649193800000|2022-04-05 21:23:20|43.91|41.11|43.91|41.11|43.91|41.11|43.91|41.11|0
1649193820000|2022-04-05 21:23:40|43.85|41.05|43.81|41.01|43.85|41.05|43.81|41.01|0
1649193830000|2022-04-05 21:23:50|43.91|41.11|43.91|41.11|43.91|41.11|43.91|41.11|0
1649193870000|2022-04-05 21:24:30|43.88|41.08|43.88|41.08|43.88|41.08|43.88|41.08|0
1649193970000|2022-04-05 21:26:10|43.9|41.1|43.92|41.12|43.92|41.12|43.9|41.1|0
1649193980000|2022-04-05 21:26:20|43.94|41.14|43.94|41.14|43.94|41.14|43.94|41.14|0
1649193990000|2022-04-05 21:26:30|43.91|41.11|43.9|41.1|43.91|41.11|43.9|41.1|0
1649194020000|2022-04-05 21:27:00|43.84|41.04|43.81|41.01|43.84|41.04|43.81|41.01|0
1649194040000|2022-04-05 21:27:20|43.82|41.02|43.82|41.02|43.82|41.02|43.82|41.02|0
1649194050000|2022-04-05 21:27:30|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1649194100000|2022-04-05 21:28:20|43.83|41.03|43.83|41.03|43.83|41.03|43.83|41.03|0
1649194110000|2022-04-05 21:28:30|43.85|41.05|43.9|41.1|43.9|41.1|43.85|41.05|0
1649194140000|2022-04-05 21:29:00|43.93|41.13|43.95|41.15|43.95|41.15|43.93|41.13|0
1649194150000|2022-04-05 21:29:10|44|41.2|43.98|41.18|44|41.2|43.98|41.18|0
1649194160000|2022-04-05 21:29:20|43.91|41.11|43.86|41.06|43.91|41.11|43.86|41.06|0
1649194170000|2022-04-05 21:29:30|43.91|41.11|43.91|41.11|43.91|41.11|43.91|41.11|0
1649194180000|2022-04-05 21:29:40|43.95|41.15|43.95|41.15|43.95|41.15|43.95|41.15|0
1649194200000|2022-04-05 21:30:00|43.96|41.16|43.95|41.15|43.96|41.16|43.95|41.15|0
1649194320000|2022-04-05 21:32:00|43.92|41.12|43.92|41.12|43.92|41.12|43.92|41.12|0
1649194340000|2022-04-05 21:32:20|43.95|41.15|43.97|41.17|43.97|41.17|43.95|41.15|0
1649194350000|2022-04-05 21:32:30|43.93|41.13|43.93|41.13|43.93|41.13|43.93|41.13|0
1649194390000|2022-04-05 21:33:10|43.92|41.12|43.93|41.13|43.93|41.13|43.92|41.12|0
1649194400000|2022-04-05 21:33:20|43.74|40.94|43.83|41.03|43.83|41.03|43.74|40.94|0
1649194410000|2022-04-05 21:33:30|43.82|41.02|43.83|41.03|43.86|41.06|43.82|41.02|0
1649194470000|2022-04-05 21:34:30|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1649194480000|2022-04-05 21:34:40|43.83|41.03|43.83|41.03|43.83|41.03|43.83|41.03|0
1649194490000|2022-04-05 21:34:50|43.84|41.04|43.84|41.04|43.84|41.04|43.84|41.04|0
1649194510000|2022-04-05 21:35:10|44.08|41.28|44.08|41.28|44.08|41.28|44.08|41.28|0
1649194540000|2022-04-05 21:35:40|44.06|41.26|44.06|41.26|44.06|41.26|44.06|41.26|0
1649194660000|2022-04-05 21:37:40|44.03|41.23|44.03|41.23|44.03|41.23|44.03|41.23|0
1649194690000|2022-04-05 21:38:10|44|41.2|44|41.2|44|41.2|44|41.2|0
1649194720000|2022-04-05 21:38:40|43.99|41.19|43.99|41.19|43.99|41.19|43.99|41.19|0
1649194750000|2022-04-05 21:39:10|43.98|41.18|43.98|41.18|43.98|41.18|43.98|41.18|0
1649194760000|2022-04-05 21:39:20|43.99|41.19|43.99|41.19|43.99|41.19|43.99|41.19|0
1649194770000|2022-04-05 21:39:30|43.98|41.18|43.98|41.18|43.98|41.18|43.98|41.18|0
1649194780000|2022-04-05 21:39:40|43.99|41.19|43.99|41.19|43.99|41.19|43.99|41.19|0
1649194800000|2022-04-05 21:40:00|44|41.2|44|41.2|44|41.2|44|41.2|0
1649194810000|2022-04-05 21:40:10|43.99|41.19|43.99|41.19|43.99|41.19|43.99|41.19|0
1649194830000|2022-04-05 21:40:30|44|41.2|43.98|41.18|44|41.2|43.98|41.18|0
1649194940000|2022-04-05 21:42:20|43.99|41.19|44.01|41.21|44.01|41.21|43.99|41.19|0
1649195070000|2022-04-05 21:44:30|44|41.2|43.99|41.19|44|41.2|43.99|41.19|0
1649195090000|2022-04-05 21:44:50|44|41.2|43.98|41.18|44|41.2|43.98|41.18|0
1649195190000|2022-04-05 21:46:30|43.97|41.17|43.97|41.17|43.97|41.17|43.97|41.17|0
1649195210000|2022-04-05 21:46:50|43.96|41.16|43.89|41.09|43.96|41.16|43.89|41.09|0
1649195230000|2022-04-05 21:47:10|43.9|41.1|43.9|41.1|43.9|41.1|43.9|41.1|0
1649195240000|2022-04-05 21:47:20|43.92|41.12|43.92|41.12|43.92|41.12|43.92|41.12|0
1649195250000|2022-04-05 21:47:30|43.9|41.1|43.9|41.1|43.9|41.1|43.9|41.1|0
1649195320000|2022-04-05 21:48:40|43.89|41.09|43.89|41.09|43.91|41.11|43.89|41.09|0
1649195330000|2022-04-05 21:48:50|43.9|41.1|43.9|41.1|43.9|41.1|43.9|41.1|0
1649195400000|2022-04-05 21:50:00|43.88|41.08|43.88|41.08|43.88|41.08|43.88|41.08|0
1649195410000|2022-04-05 21:50:10|43.87|41.07|43.87|41.07|43.87|41.07|43.87|41.07|0
1649195450000|2022-04-05 21:50:50|43.88|41.08|43.87|41.07|43.88|41.08|43.87|41.07|0
1649195470000|2022-04-05 21:51:10|43.88|41.08|43.88|41.08|43.88|41.08|43.88|41.08|0
1649195550000|2022-04-05 21:52:30|43.87|41.07|43.87|41.07|43.87|41.07|43.87|41.07|0
1649195580000|2022-04-05 21:53:00|43.88|41.08|43.88|41.08|43.88|41.08|43.88|41.08|0
1649195610000|2022-04-05 21:53:30|43.87|41.07|43.87|41.07|43.87|41.07|43.87|41.07|0
1649195840000|2022-04-05 21:57:20|43.88|41.08|43.88|41.08|43.88|41.08|43.88|41.08|0
1649195860000|2022-04-05 21:57:40|43.87|41.07|43.87|41.07|43.87|41.07|43.87|41.07|0
1649195870000|2022-04-05 21:57:50|43.88|41.08|43.88|41.08|43.88|41.08|43.88|41.08|0
1649195880000|2022-04-05 21:58:00|43.87|41.07|43.92|41.12|43.92|41.12|43.87|41.07|0
1649195940000|2022-04-05 21:59:00|43.9|41.1|43.9|41.1|43.9|41.1|43.9|41.1|0
1649195950000|2022-04-05 21:59:10|43.86|41.06|43.86|41.06|43.86|41.06|43.86|41.06|0
1649196000000|2022-04-05 22:00:00|43.64|40.84|43.64|40.84|43.77|40.97|43.64|40.84|0
1649196010000|2022-04-05 22:00:10|43.61|40.81|43.61|40.81|43.61|40.81|43.61|40.81|0
1649196040000|2022-04-05 22:00:40|43.68|40.88|43.68|40.88|43.68|40.88|43.68|40.88|0
1649196050000|2022-04-05 22:00:50|43.61|40.81|43.61|40.81|43.61|40.81|43.61|40.81|0
1649196060000|2022-04-05 22:01:00|43.64|40.84|43.74|40.94|43.74|40.94|43.64|40.84|0
1649196070000|2022-04-05 22:01:10|43.68|40.88|43.61|40.81|43.68|40.88|43.61|40.81|0
1649196080000|2022-04-05 22:01:20|43.68|40.88|43.58|40.78|43.68|40.88|43.58|40.78|0
1649196090000|2022-04-05 22:01:30|43.55|40.75|43.55|40.75|43.55|40.75|43.55|40.75|0
1649196100000|2022-04-05 22:01:40|43.52|40.72|43.49|40.69|43.52|40.72|43.49|40.69|0
1649196110000|2022-04-05 22:01:50|43.55|40.75|43.49|40.69|43.55|40.75|43.46|40.66|0
1649196120000|2022-04-05 22:02:00|43.55|40.75|43.49|40.69|43.55|40.75|43.49|40.69|0
1649196140000|2022-04-05 22:02:20|43.52|40.72|43.49|40.69|43.52|40.72|43.49|40.69|0
1649196150000|2022-04-05 22:02:30|43.52|40.72|43.55|40.75|43.55|40.75|43.49|40.69|0
1649196160000|2022-04-05 22:02:40|43.52|40.72|43.49|40.69|43.55|40.75|43.49|40.69|0
1649196200000|2022-04-05 22:03:20|43.55|40.75|43.55|40.75|43.55|40.75|43.55|40.75|0
1649196230000|2022-04-05 22:03:50|43.49|40.69|43.43|40.63|43.49|40.69|43.43|40.63|0
1649196260000|2022-04-05 22:04:20|43.4|40.6|43.37|40.57|43.4|40.6|43.37|40.57|0
1649196340000|2022-04-05 22:05:40|43.43|40.63|43.43|40.63|43.43|40.63|43.37|40.57|0
1649196350000|2022-04-05 22:05:50|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1649196380000|2022-04-05 22:06:20|43.31|40.51|43.31|40.51|43.31|40.51|43.31|40.51|0
1649196390000|2022-04-05 22:06:30|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1649196400000|2022-04-05 22:06:40|43.19|40.39|43.19|40.39|43.19|40.39|43.19|40.39|0
1649196450000|2022-04-05 22:07:30|43.31|40.51|43.31|40.51|43.31|40.51|43.25|40.45|0
1649196460000|2022-04-05 22:07:40|43.25|40.45|43.37|40.57|43.37|40.57|43.25|40.45|0
1649196470000|2022-04-05 22:07:50|43.31|40.51|43.31|40.51|43.31|40.51|43.31|40.51|0
1649196480000|2022-04-05 22:08:00|43.25|40.45|43.19|40.39|43.25|40.45|43.19|40.39|0
1649196490000|2022-04-05 22:08:10|43.18|40.38|43.18|40.38|43.25|40.45|43.18|40.38|0
1649196500000|2022-04-05 22:08:20|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1649196510000|2022-04-05 22:08:30|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1649196530000|2022-04-05 22:08:50|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1649196540000|2022-04-05 22:09:00|43.18|40.38|43.18|40.38|43.21|40.41|43.18|40.38|0
1649196560000|2022-04-05 22:09:20|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1649196570000|2022-04-05 22:09:30|43.12|40.32|43.15|40.35|43.15|40.35|43.12|40.32|0
1649196580000|2022-04-05 22:09:40|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1649196600000|2022-04-05 22:10:00|43.24|40.44|43.24|40.44|43.24|40.44|43.18|40.38|0
1649196680000|2022-04-05 22:11:20|43.21|40.41|43.21|40.41|43.21|40.41|43.21|40.41|0
1649196690000|2022-04-05 22:11:30|43.24|40.44|43.24|40.44|43.24|40.44|43.24|40.44|0
1649196700000|2022-04-05 22:11:40|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1649196770000|2022-04-05 22:12:50|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1649196780000|2022-04-05 22:13:00|43.18|40.38|43.18|40.38|43.18|40.38|43.15|40.35|0
1649196810000|2022-04-05 22:13:30|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1649196820000|2022-04-05 22:13:40|43.15|40.35|43.12|40.32|43.15|40.35|43.12|40.32|0
1649196830000|2022-04-05 22:13:50|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1649196880000|2022-04-05 22:14:40|43|40.2|43|40.2|43|40.2|43|40.2|0
1649196900000|2022-04-05 22:15:00|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1649196910000|2022-04-05 22:15:10|43|40.2|43|40.2|43|40.2|43|40.2|0
1649196950000|2022-04-05 22:15:50|42.97|40.17|42.97|40.17|42.97|40.17|42.94|40.14|0
1649196960000|2022-04-05 22:16:00|43|40.2|43|40.2|43|40.2|43|40.2|0
1649196970000|2022-04-05 22:16:10|42.97|40.17|43|40.2|43|40.2|42.97|40.17|0
1649196990000|2022-04-05 22:16:30|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1649197000000|2022-04-05 22:16:40|43|40.2|43|40.2|43|40.2|43|40.2|0
1649197040000|2022-04-05 22:17:20|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1649197050000|2022-04-05 22:17:30|43|40.2|43|40.2|43|40.2|43|40.2|0
1649197070000|2022-04-05 22:17:50|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1649197080000|2022-04-05 22:18:00|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1649197110000|2022-04-05 22:18:30|43.03|40.23|43|40.2|43.06|40.26|43|40.2|0
1649197120000|2022-04-05 22:18:40|43.06|40.26|43.06|40.26|43.06|40.26|43|40.2|0
1649197140000|2022-04-05 22:19:00|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1649197150000|2022-04-05 22:19:10|43.06|40.26|43.03|40.23|43.06|40.26|43|40.2|0
1649197160000|2022-04-05 22:19:20|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1649197230000|2022-04-05 22:20:30|43|40.2|43|40.2|43|40.2|43|40.2|0
1649197240000|2022-04-05 22:20:40|42.94|40.14|43|40.2|43|40.2|42.94|40.14|0
1649197250000|2022-04-05 22:20:50|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1649197260000|2022-04-05 22:21:00|43|40.2|43|40.2|43|40.2|43|40.2|0
1649197290000|2022-04-05 22:21:30|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1649197380000|2022-04-05 22:23:00|42.9|40.1|42.76|39.96|42.9|40.1|42.76|39.96|0
1649197390000|2022-04-05 22:23:10|42.7|39.9|42.76|39.96|42.76|39.96|42.7|39.9|0
1649197400000|2022-04-05 22:23:20|42.7|39.9|42.82|40.02|42.82|40.02|42.7|39.9|0
1649197410000|2022-04-05 22:23:30|42.76|39.96|42.82|40.02|42.82|40.02|42.76|39.96|0
1649197420000|2022-04-05 22:23:40|42.76|39.96|42.76|39.96|42.76|39.96|42.76|39.96|0
1649197450000|2022-04-05 22:24:10|42.72|39.92|42.69|39.89|42.72|39.92|42.69|39.89|0
1649197470000|2022-04-05 22:24:30|42.75|39.95|42.69|39.89|42.75|39.95|42.69|39.89|0
1649197530000|2022-04-05 22:25:30|42.63|39.83|42.69|39.89|42.69|39.89|42.63|39.83|0
1649197570000|2022-04-05 22:26:10|42.66|39.86|42.66|39.86|42.66|39.86|42.63|39.83|0
1649197580000|2022-04-05 22:26:20|42.63|39.83|42.63|39.83|42.63|39.83|42.63|39.83|0
1649197590000|2022-04-05 22:26:30|42.66|39.86|42.63|39.83|42.66|39.86|42.63|39.83|0
1649197600000|2022-04-05 22:26:40|42.66|39.86|42.63|39.83|42.69|39.89|42.63|39.83|0
1649197610000|2022-04-05 22:26:50|42.57|39.77|42.57|39.77|42.57|39.77|42.57|39.77|0
1649197620000|2022-04-05 22:27:00|42.63|39.83|42.57|39.77|42.63|39.83|42.57|39.77|0
1649197630000|2022-04-05 22:27:10|42.63|39.83|42.69|39.89|42.69|39.89|42.63|39.83|0
1649197640000|2022-04-05 22:27:20|42.66|39.86|42.63|39.83|42.66|39.86|42.63|39.83|0
1649197670000|2022-04-05 22:27:50|42.57|39.77|42.57|39.77|42.57|39.77|42.57|39.77|0
1649197690000|2022-04-05 22:28:10|42.54|39.74|42.57|39.77|42.57|39.77|42.54|39.74|0
1649197720000|2022-04-05 22:28:40|42.51|39.71|42.54|39.74|42.54|39.74|42.51|39.71|0
1649197730000|2022-04-05 22:28:50|42.57|39.77|42.51|39.71|42.57|39.77|42.51|39.71|0
1649197740000|2022-04-05 22:29:00|42.57|39.77|42.57|39.77|42.57|39.77|42.57|39.77|0
1649197760000|2022-04-05 22:29:20|42.63|39.83|42.57|39.77|42.63|39.83|42.57|39.77|0
1649197770000|2022-04-05 22:29:30|42.63|39.83|42.57|39.77|42.63|39.83|42.57|39.77|0
1649197790000|2022-04-05 22:29:50|42.63|39.83|42.63|39.83|42.63|39.83|42.63|39.83|0
1649197800000|2022-04-05 22:30:00|42.75|39.95|42.87|40.07|42.87|40.07|42.75|39.95|0
1649197820000|2022-04-05 22:30:20|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1649197830000|2022-04-05 22:30:30|42.78|39.98|42.84|40.04|42.84|40.04|42.78|39.98|0
1649197840000|2022-04-05 22:30:40|42.87|40.07|42.87|40.07|42.87|40.07|42.84|40.04|0
1649197870000|2022-04-05 22:31:10|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1649197880000|2022-04-05 22:31:20|42.84|40.04|42.81|40.01|42.84|40.04|42.81|40.01|0
1649197890000|2022-04-05 22:31:30|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649197910000|2022-04-05 22:31:50|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1649197920000|2022-04-05 22:32:00|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649198020000|2022-04-05 22:33:40|43.05|40.25|43.05|40.25|43.05|40.25|43.05|40.25|0
1649198030000|2022-04-05 22:33:50|43.02|40.22|42.99|40.19|43.02|40.22|42.99|40.19|0
1649198040000|2022-04-05 22:34:00|43.05|40.25|43.05|40.25|43.05|40.25|43.05|40.25|0
1649198050000|2022-04-05 22:34:10|43.02|40.22|43.05|40.25|43.05|40.25|43.02|40.22|0
1649198080000|2022-04-05 22:34:40|43.11|40.31|43.05|40.25|43.11|40.31|43.05|40.25|0
1649198110000|2022-04-05 22:35:10|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1649198140000|2022-04-05 22:35:40|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649198160000|2022-04-05 22:36:00|43.05|40.25|43.05|40.25|43.05|40.25|43.05|40.25|0
1649198180000|2022-04-05 22:36:20|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1649198200000|2022-04-05 22:36:40|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1649198210000|2022-04-05 22:36:50|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649198290000|2022-04-05 22:38:10|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1649198320000|2022-04-05 22:38:40|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649198330000|2022-04-05 22:38:50|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1649198340000|2022-04-05 22:39:00|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649198370000|2022-04-05 22:39:30|42.93|40.13|42.87|40.07|42.93|40.13|42.87|40.07|0
1649198380000|2022-04-05 22:39:40|42.9|40.1|42.93|40.13|42.93|40.13|42.9|40.1|0
1649198420000|2022-04-05 22:40:20|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1649198460000|2022-04-05 22:41:00|43.02|40.22|43.05|40.25|43.05|40.25|43.02|40.22|0
1649198480000|2022-04-05 22:41:20|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1649198530000|2022-04-05 22:42:10|43.05|40.25|43.05|40.25|43.05|40.25|43.05|40.25|0
1649198560000|2022-04-05 22:42:40|43.11|40.31|43.23|40.43|43.23|40.43|43.11|40.31|0
1649198580000|2022-04-05 22:43:00|43.2|40.4|43.23|40.43|43.23|40.43|43.2|40.4|0
1649198620000|2022-04-05 22:43:40|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649198630000|2022-04-05 22:43:50|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1649198640000|2022-04-05 22:44:00|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649198670000|2022-04-05 22:44:30|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1649198680000|2022-04-05 22:44:40|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649198720000|2022-04-05 22:45:20|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1649198740000|2022-04-05 22:45:40|43.17|40.37|43.23|40.43|43.23|40.43|43.17|40.37|0
1649198760000|2022-04-05 22:46:00|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649198820000|2022-04-05 22:47:00|43.23|40.43|43.17|40.37|43.23|40.43|43.17|40.37|0
1649198830000|2022-04-05 22:47:10|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1649198840000|2022-04-05 22:47:20|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1649198850000|2022-04-05 22:47:30|43.17|40.37|43.23|40.43|43.23|40.43|43.17|40.37|0
1649198870000|2022-04-05 22:47:50|43.2|40.4|43.17|40.37|43.2|40.4|43.17|40.37|0
1649198890000|2022-04-05 22:48:10|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1649198910000|2022-04-05 22:48:30|43.17|40.37|43.2|40.4|43.2|40.4|43.17|40.37|0
1649198920000|2022-04-05 22:48:40|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1649198950000|2022-04-05 22:49:10|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1649199020000|2022-04-05 22:50:20|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649199060000|2022-04-05 22:51:00|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1649199070000|2022-04-05 22:51:10|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649199100000|2022-04-05 22:51:40|43.26|40.46|43.23|40.43|43.26|40.46|43.23|40.43|0
1649199110000|2022-04-05 22:51:50|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649199180000|2022-04-05 22:53:00|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1649199210000|2022-04-05 22:53:30|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649199220000|2022-04-05 22:53:40|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1649199240000|2022-04-05 22:54:00|43.41|40.61|43.41|40.61|43.41|40.61|43.41|40.61|0
1649199250000|2022-04-05 22:54:10|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1649199260000|2022-04-05 22:54:20|43.41|40.61|43.38|40.58|43.41|40.61|43.38|40.58|0
1649199270000|2022-04-05 22:54:30|43.41|40.61|43.41|40.61|43.41|40.61|43.41|40.61|0
1649199290000|2022-04-05 22:54:50|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1649199310000|2022-04-05 22:55:10|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649199320000|2022-04-05 22:55:20|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1649199440000|2022-04-05 22:57:20|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1649199490000|2022-04-05 22:58:10|43.34|40.54|43.28|40.48|43.34|40.54|43.28|40.48|0
1649199630000|2022-04-05 23:00:30|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1649199660000|2022-04-05 23:01:00|43.28|40.48|43.34|40.54|43.34|40.54|43.28|40.48|0
1649199730000|2022-04-05 23:02:10|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1649199740000|2022-04-05 23:02:20|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649199750000|2022-04-05 23:02:30|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1649199790000|2022-04-05 23:03:10|43.37|40.57|43.34|40.54|43.37|40.57|43.34|40.54|0
1649199800000|2022-04-05 23:03:20|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1649199860000|2022-04-05 23:04:20|43.34|40.54|43.34|40.54|43.34|40.54|43.34|40.54|0
1649199890000|2022-04-05 23:04:50|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1649199900000|2022-04-05 23:05:00|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649199930000|2022-04-05 23:05:30|43.16|40.36|43.16|40.36|43.16|40.36|43.16|40.36|0
1649199960000|2022-04-05 23:06:00|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1649199970000|2022-04-05 23:06:10|43.16|40.36|43.16|40.36|43.16|40.36|43.16|40.36|0
1649200010000|2022-04-05 23:06:50|43.1|40.3|43.1|40.3|43.1|40.3|43.1|40.3|0
1649200050000|2022-04-05 23:07:30|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1649200130000|2022-04-05 23:08:50|43.1|40.3|43.1|40.3|43.1|40.3|43.1|40.3|0
1649200140000|2022-04-05 23:09:00|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1649200150000|2022-04-05 23:09:10|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1649200190000|2022-04-05 23:09:50|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1649200200000|2022-04-05 23:10:00|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1649200220000|2022-04-05 23:10:20|43|40.2|43|40.2|43.04|40.24|43|40.2|0
1649200230000|2022-04-05 23:10:30|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1649200250000|2022-04-05 23:10:50|43|40.2|42.98|40.18|43.04|40.24|42.98|40.18|0
1649200260000|2022-04-05 23:11:00|43.04|40.24|42.98|40.18|43.04|40.24|42.98|40.18|0
1649200270000|2022-04-05 23:11:10|43|40.2|43.04|40.24|43.04|40.24|43|40.2|0
1649200280000|2022-04-05 23:11:20|42.98|40.18|42.97|40.17|42.98|40.18|42.97|40.17|0
1649200320000|2022-04-05 23:12:00|42.91|40.11|42.97|40.17|42.97|40.17|42.91|40.11|0
1649200330000|2022-04-05 23:12:10|42.91|40.11|42.94|40.14|42.94|40.14|42.91|40.11|0
1649200340000|2022-04-05 23:12:20|42.91|40.11|42.97|40.17|42.97|40.17|42.91|40.11|0
1649200410000|2022-04-05 23:13:30|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1649200490000|2022-04-05 23:14:50|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1649200550000|2022-04-05 23:15:50|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1649200560000|2022-04-05 23:16:00|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1649200630000|2022-04-05 23:17:10|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1649200670000|2022-04-05 23:17:50|42.85|40.05|42.85|40.05|42.88|40.08|42.85|40.05|0
1649200680000|2022-04-05 23:18:00|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1649200690000|2022-04-05 23:18:10|42.94|40.14|42.97|40.17|42.97|40.17|42.94|40.14|0
1649200700000|2022-04-05 23:18:20|42.91|40.11|42.97|40.17|42.97|40.17|42.91|40.11|0
1649200850000|2022-04-05 23:20:50|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1649200950000|2022-04-05 23:22:30|43|40.2|42.97|40.17|43.03|40.23|42.97|40.17|0
1649201080000|2022-04-05 23:24:40|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1649201110000|2022-04-05 23:25:10|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1649201130000|2022-04-05 23:25:30|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1649201250000|2022-04-05 23:27:30|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1649201260000|2022-04-05 23:27:40|42.79|39.99|42.73|39.93|42.79|39.99|42.73|39.93|0
1649201300000|2022-04-05 23:28:20|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1649201310000|2022-04-05 23:28:30|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1649201320000|2022-04-05 23:28:40|42.91|40.11|42.85|40.05|42.91|40.11|42.85|40.05|0
1649201330000|2022-04-05 23:28:50|42.91|40.11|42.88|40.08|42.91|40.11|42.88|40.08|0
1649201340000|2022-04-05 23:29:00|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1649201390000|2022-04-05 23:29:50|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1649201400000|2022-04-05 23:30:00|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1649201450000|2022-04-05 23:30:50|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649201460000|2022-04-05 23:31:00|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1649201470000|2022-04-05 23:31:10|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1649201530000|2022-04-05 23:32:10|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1649201580000|2022-04-05 23:33:00|42.9|40.1|42.9|40.1|42.9|40.1|42.9|40.1|0
1649201590000|2022-04-05 23:33:10|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1649201620000|2022-04-05 23:33:40|42.96|40.16|42.96|40.16|42.96|40.16|42.96|40.16|0
1649201740000|2022-04-05 23:35:40|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1649201770000|2022-04-05 23:36:10|42.99|40.19|42.99|40.19|43.02|40.22|42.99|40.19|0
1649201780000|2022-04-05 23:36:20|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1649201800000|2022-04-05 23:36:40|42.96|40.16|42.96|40.16|42.96|40.16|42.96|40.16|0
1649201840000|2022-04-05 23:37:20|42.9|40.1|42.9|40.1|42.9|40.1|42.9|40.1|0
1649201980000|2022-04-05 23:39:40|42.96|40.16|42.96|40.16|42.96|40.16|42.96|40.16|0
1649201990000|2022-04-05 23:39:50|42.93|40.13|42.96|40.16|42.96|40.16|42.93|40.13|0
1649202030000|2022-04-05 23:40:30|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1649202050000|2022-04-05 23:40:50|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1649202060000|2022-04-05 23:41:00|43.02|40.22|43.08|40.28|43.08|40.28|43.02|40.22|0
1649202070000|2022-04-05 23:41:10|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1649202090000|2022-04-05 23:41:30|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1649202100000|2022-04-05 23:41:40|43.32|40.52|43.32|40.52|43.32|40.52|43.32|40.52|0
1649202120000|2022-04-05 23:42:00|43.39|40.59|43.39|40.59|43.39|40.59|43.39|40.59|0
1649202130000|2022-04-05 23:42:10|43.32|40.52|43.32|40.52|43.32|40.52|43.32|40.52|0
1649202140000|2022-04-05 23:42:20|43.35|40.55|43.32|40.52|43.35|40.55|43.32|40.52|0
1649202150000|2022-04-05 23:42:30|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1649202160000|2022-04-05 23:42:40|43.32|40.52|43.32|40.52|43.32|40.52|43.26|40.46|0
1649202170000|2022-04-05 23:42:50|43.39|40.59|43.39|40.59|43.39|40.59|43.39|40.59|0
1649202200000|2022-04-05 23:43:20|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1649202220000|2022-04-05 23:43:40|43.51|40.71|43.51|40.71|43.51|40.71|43.51|40.71|0
1649202230000|2022-04-05 23:43:50|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1649202240000|2022-04-05 23:44:00|43.51|40.71|43.51|40.71|43.54|40.74|43.51|40.71|0
1649202250000|2022-04-05 23:44:10|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1649202260000|2022-04-05 23:44:20|43.38|40.58|43.38|40.58|43.38|40.58|43.38|40.58|0
1649202270000|2022-04-05 23:44:30|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1649202280000|2022-04-05 23:44:40|43.51|40.71|43.51|40.71|43.51|40.71|43.51|40.71|0
1649202300000|2022-04-05 23:45:00|43.45|40.65|43.47|40.67|43.51|40.71|43.45|40.65|0
1649202310000|2022-04-05 23:45:10|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1649202320000|2022-04-05 23:45:20|43.51|40.71|43.44|40.64|43.51|40.71|43.44|40.64|0
1649202340000|2022-04-05 23:45:40|43.38|40.58|43.44|40.64|43.44|40.64|43.38|40.58|0
1649202350000|2022-04-05 23:45:50|43.38|40.58|43.38|40.58|43.38|40.58|43.38|40.58|0
1649202360000|2022-04-05 23:46:00|43.32|40.52|43.38|40.58|43.38|40.58|43.32|40.52|0
1649202380000|2022-04-05 23:46:20|43.32|40.52|43.32|40.52|43.38|40.58|43.32|40.52|0
1649202390000|2022-04-05 23:46:30|43.38|40.58|43.32|40.52|43.38|40.58|43.32|40.52|0
1649202410000|2022-04-05 23:46:50|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1649202430000|2022-04-05 23:47:10|43.32|40.52|43.32|40.52|43.32|40.52|43.32|40.52|0
1649202440000|2022-04-05 23:47:20|43.38|40.58|43.38|40.58|43.38|40.58|43.38|40.58|0
1649202450000|2022-04-05 23:47:30|43.32|40.52|43.32|40.52|43.32|40.52|43.32|40.52|0
1649202480000|2022-04-05 23:48:00|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1649202490000|2022-04-05 23:48:10|43.2|40.4|43.17|40.37|43.2|40.4|43.17|40.37|0
1649202500000|2022-04-05 23:48:20|43.14|40.34|43.2|40.4|43.2|40.4|43.14|40.34|0
1649202540000|2022-04-05 23:49:00|43.23|40.43|43.26|40.46|43.26|40.46|43.23|40.43|0
1649202580000|2022-04-05 23:49:40|43.2|40.4|43.17|40.37|43.2|40.4|43.17|40.37|0
1649202590000|2022-04-05 23:49:50|43.14|40.34|43.14|40.34|43.17|40.37|43.14|40.34|0
1649202600000|2022-04-05 23:50:00|43.2|40.4|43.26|40.46|43.26|40.46|43.14|40.34|0
1649202620000|2022-04-05 23:50:20|43.23|40.43|43.26|40.46|43.26|40.46|43.23|40.43|0
1649202630000|2022-04-05 23:50:30|43.2|40.4|43.26|40.46|43.26|40.46|43.2|40.4|0
1649202640000|2022-04-05 23:50:40|43.2|40.4|43.26|40.46|43.26|40.46|43.2|40.4|0
1649202650000|2022-04-05 23:50:50|43.23|40.43|43.2|40.4|43.23|40.43|43.2|40.4|0
1649202660000|2022-04-05 23:51:00|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1649202700000|2022-04-05 23:51:40|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1649202730000|2022-04-05 23:52:10|43.26|40.46|43.32|40.52|43.32|40.52|43.26|40.46|0
1649202740000|2022-04-05 23:52:20|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1649202750000|2022-04-05 23:52:30|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1649202760000|2022-04-05 23:52:40|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1649202790000|2022-04-05 23:53:10|43.23|40.43|43.2|40.4|43.23|40.43|43.2|40.4|0
1649202800000|2022-04-05 23:53:20|43.17|40.37|43.23|40.43|43.23|40.43|43.17|40.37|0
1649202810000|2022-04-05 23:53:30|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1649202960000|2022-04-05 23:56:00|43.14|40.34|43.08|40.28|43.14|40.34|43.08|40.28|0
1649202990000|2022-04-05 23:56:30|43.02|40.22|43.02|40.22|43.04|40.24|43.02|40.22|0
1649203000000|2022-04-05 23:56:40|42.98|40.18|43.02|40.22|43.02|40.22|42.98|40.18|0
1649203010000|2022-04-05 23:56:50|43.01|40.21|42.95|40.15|43.01|40.21|42.95|40.15|0
1649203040000|2022-04-05 23:57:20|43.01|40.21|43.04|40.24|43.04|40.24|43.01|40.21|0
1649203050000|2022-04-05 23:57:30|43.01|40.21|43.08|40.28|43.08|40.28|43.01|40.21|0
1649203060000|2022-04-05 23:57:40|43.01|40.21|43.01|40.21|43.04|40.24|43.01|40.21|0
1649203070000|2022-04-05 23:57:50|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1649203080000|2022-04-05 23:58:00|42.89|40.09|42.92|40.12|42.92|40.12|42.89|40.09|0
1649203090000|2022-04-05 23:58:10|42.95|40.15|42.83|40.03|42.95|40.15|42.83|40.03|0
1649203100000|2022-04-05 23:58:20|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1649203110000|2022-04-05 23:58:30|42.71|39.91|42.71|39.91|42.71|39.91|42.71|39.91|0
1649203120000|2022-04-05 23:58:40|42.74|39.94|42.77|39.97|42.77|39.97|42.74|39.94|0
1649203140000|2022-04-05 23:59:00|42.71|39.91|42.71|39.91|42.71|39.91|42.71|39.91|0
1649203160000|2022-04-05 23:59:20|42.77|39.97|42.83|40.03|42.83|40.03|42.77|39.97|0
1649203170000|2022-04-05 23:59:30|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1649203180000|2022-04-05 23:59:40|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1649203190000|2022-04-05 23:59:50|42.77|39.97|42.89|40.09|42.89|40.09|42.77|39.97|0
1649203200000|2022-04-06 00:00:00|42.83|40.03|42.83|40.03|42.83|40.03|42.77|39.97|0
1649203210000|2022-04-06 00:00:10|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1649203220000|2022-04-06 00:00:20|42.71|39.91|42.65|39.85|42.71|39.91|42.65|39.85|0
1649203240000|2022-04-06 00:00:40|42.59|39.79|42.59|39.79|42.59|39.79|42.59|39.79|0
1649203250000|2022-04-06 00:00:50|42.53|39.73|42.47|39.67|42.53|39.73|42.47|39.67|0
1649203260000|2022-04-06 00:01:00|42.41|39.61|42.41|39.61|42.41|39.61|42.35|39.55|0
1649203280000|2022-04-06 00:01:20|42.35|39.55|42.41|39.61|42.41|39.61|42.35|39.55|0
1649203290000|2022-04-06 00:01:30|42.47|39.67|42.44|39.64|42.47|39.67|42.41|39.61|0
1649203300000|2022-04-06 00:01:40|42.41|39.61|42.35|39.55|42.41|39.61|42.35|39.55|0
1649203310000|2022-04-06 00:01:50|42.41|39.61|42.47|39.67|42.47|39.67|42.41|39.61|0
1649203320000|2022-04-06 00:02:00|42.41|39.61|42.53|39.73|42.53|39.73|42.41|39.61|0
1649203330000|2022-04-06 00:02:10|42.47|39.67|42.41|39.61|42.47|39.67|42.41|39.61|0
1649203340000|2022-04-06 00:02:20|42.38|39.58|42.35|39.55|42.41|39.61|42.35|39.55|0
1649203350000|2022-04-06 00:02:30|42.41|39.61|42.47|39.67|42.47|39.67|42.41|39.61|0
1649203360000|2022-04-06 00:02:40|42.35|39.55|42.41|39.61|42.41|39.61|42.35|39.55|0
1649203370000|2022-04-06 00:02:50|42.35|39.55|42.35|39.55|42.35|39.55|42.29|39.49|0
1649203380000|2022-04-06 00:03:00|42.29|39.49|42.41|39.61|42.41|39.61|42.29|39.49|0
1649203390000|2022-04-06 00:03:10|42.47|39.67|42.35|39.55|42.47|39.67|42.35|39.55|0
1649203400000|2022-04-06 00:03:20|42.41|39.61|42.41|39.61|42.41|39.61|42.41|39.61|0
1649203410000|2022-04-06 00:03:30|42.47|39.67|42.41|39.61|42.47|39.67|42.41|39.61|0
1649203420000|2022-04-06 00:03:40|42.35|39.55|42.41|39.61|42.41|39.61|42.35|39.55|0
1649203430000|2022-04-06 00:03:50|42.47|39.67|42.47|39.67|42.53|39.73|42.41|39.61|0
1649203440000|2022-04-06 00:04:00|42.41|39.61|42.47|39.67|42.47|39.67|42.41|39.61|0
1649203450000|2022-04-06 00:04:10|42.41|39.61|42.47|39.67|42.47|39.67|42.41|39.61|0
1649203460000|2022-04-06 00:04:20|42.53|39.73|42.59|39.79|42.59|39.79|42.53|39.73|0
1649203470000|2022-04-06 00:04:30|42.65|39.85|42.71|39.91|42.71|39.91|42.65|39.85|0
1649203480000|2022-04-06 00:04:40|42.77|39.97|42.65|39.85|42.77|39.97|42.65|39.85|0
1649203490000|2022-04-06 00:04:50|42.59|39.79|42.41|39.61|42.59|39.79|42.41|39.61|0
1649203500000|2022-04-06 00:05:00|42.35|39.55|42.35|39.55|42.35|39.55|42.23|39.43|0
1649203510000|2022-04-06 00:05:10|42.41|39.61|42.47|39.67|42.47|39.67|42.41|39.61|0
1649203520000|2022-04-06 00:05:20|42.53|39.73|42.59|39.79|42.59|39.79|42.53|39.73|0
1649203530000|2022-04-06 00:05:30|42.65|39.85|42.83|40.03|42.83|40.03|42.65|39.85|0
1649203540000|2022-04-06 00:05:40|42.89|40.09|42.95|40.15|42.95|40.15|42.89|40.09|0
1649203550000|2022-04-06 00:05:50|42.89|40.09|42.83|40.03|42.89|40.09|42.83|40.03|0
1649203560000|2022-04-06 00:06:00|42.89|40.09|42.89|40.09|42.89|40.09|42.89|40.09|0
1649203570000|2022-04-06 00:06:10|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1649203580000|2022-04-06 00:06:20|43.07|40.27|43.19|40.39|43.19|40.39|43.07|40.27|0
1649203590000|2022-04-06 00:06:30|43.25|40.45|43.19|40.39|43.25|40.45|43.19|40.39|0
1649203600000|2022-04-06 00:06:40|43.13|40.33|43.01|40.21|43.13|40.33|43.01|40.21|0
1649203610000|2022-04-06 00:06:50|42.95|40.15|43.01|40.21|43.01|40.21|42.95|40.15|0
1649203620000|2022-04-06 00:07:00|42.95|40.15|43.01|40.21|43.01|40.21|42.95|40.15|0
1649203630000|2022-04-06 00:07:10|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1649203640000|2022-04-06 00:07:20|42.89|40.09|42.83|40.03|42.89|40.09|42.83|40.03|0
1649203650000|2022-04-06 00:07:30|42.89|40.09|42.83|40.03|42.89|40.09|42.83|40.03|0
1649203660000|2022-04-06 00:07:40|42.86|40.06|42.89|40.09|42.89|40.09|42.83|40.03|0
1649203670000|2022-04-06 00:07:50|42.77|39.97|42.86|40.06|42.86|40.06|42.77|39.97|0
1649203680000|2022-04-06 00:08:00|42.95|40.15|43.01|40.21|43.01|40.21|42.95|40.15|0
1649203690000|2022-04-06 00:08:10|42.95|40.15|43.01|40.21|43.01|40.21|42.95|40.15|0
1649203700000|2022-04-06 00:08:20|43.04|40.24|43.1|40.3|43.1|40.3|43.04|40.24|0
1649203710000|2022-04-06 00:08:30|43.13|40.33|43.13|40.33|43.13|40.33|43.13|40.33|0
1649203720000|2022-04-06 00:08:40|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1649203730000|2022-04-06 00:08:50|43.13|40.33|43.07|40.27|43.13|40.33|43.07|40.27|0
1649203750000|2022-04-06 00:09:10|43.13|40.33|43.07|40.27|43.13|40.33|43.07|40.27|0
1649203760000|2022-04-06 00:09:20|43.1|40.3|42.95|40.15|43.1|40.3|42.95|40.15|0
1649203770000|2022-04-06 00:09:30|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1649203780000|2022-04-06 00:09:40|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1649203790000|2022-04-06 00:09:50|43.01|40.21|43.13|40.33|43.13|40.33|43.01|40.21|0
1649203800000|2022-04-06 00:10:00|43.19|40.39|43.25|40.45|43.25|40.45|43.19|40.39|0
1649203810000|2022-04-06 00:10:10|43.31|40.51|43.25|40.45|43.31|40.51|43.25|40.45|0
1649203830000|2022-04-06 00:10:30|43.31|40.51|43.25|40.45|43.31|40.51|43.25|40.45|0
1649203840000|2022-04-06 00:10:40|43.31|40.51|43.31|40.51|43.31|40.51|43.31|40.51|0
1649203850000|2022-04-06 00:10:50|43.25|40.45|43.19|40.39|43.25|40.45|43.19|40.39|0
1649203860000|2022-04-06 00:11:00|43.25|40.45|43.19|40.39|43.25|40.45|43.19|40.39|0
1649203870000|2022-04-06 00:11:10|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1649203880000|2022-04-06 00:11:20|43.31|40.51|43.25|40.45|43.31|40.51|43.25|40.45|0
1649203890000|2022-04-06 00:11:30|43.31|40.51|43.25|40.45|43.31|40.51|43.25|40.45|0
1649203910000|2022-04-06 00:11:50|43.31|40.51|43.25|40.45|43.31|40.51|43.25|40.45|0
1649203930000|2022-04-06 00:12:10|43.31|40.51|43.31|40.51|43.31|40.51|43.31|40.51|0
1649203980000|2022-04-06 00:13:00|43.49|40.69|43.43|40.63|43.49|40.69|43.43|40.63|0
1649203990000|2022-04-06 00:13:10|43.37|40.57|43.31|40.51|43.37|40.57|43.31|40.51|0
1649204000000|2022-04-06 00:13:20|43.37|40.57|43.43|40.63|43.43|40.63|43.37|40.57|0
1649204020000|2022-04-06 00:13:40|43.37|40.57|43.37|40.57|43.37|40.57|43.31|40.51|0
1649204030000|2022-04-06 00:13:50|43.31|40.51|43.43|40.63|43.43|40.63|43.31|40.51|0
1649204040000|2022-04-06 00:14:00|43.37|40.57|43.43|40.63|43.43|40.63|43.37|40.57|0
1649204060000|2022-04-06 00:14:20|43.49|40.69|43.49|40.69|43.49|40.69|43.49|40.69|0
1649204070000|2022-04-06 00:14:30|43.37|40.57|43.31|40.51|43.37|40.57|43.31|40.51|0
1649204080000|2022-04-06 00:14:40|43.25|40.45|43.31|40.51|43.31|40.51|43.25|40.45|0
1649204100000|2022-04-06 00:15:00|43.28|40.48|43.31|40.51|43.37|40.57|43.28|40.48|0
1649204110000|2022-04-06 00:15:10|43.25|40.45|43.25|40.45|43.31|40.51|43.25|40.45|0
1649204130000|2022-04-06 00:15:30|43.31|40.51|43.31|40.51|43.31|40.51|43.31|40.51|0
1649204140000|2022-04-06 00:15:40|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1649204150000|2022-04-06 00:15:50|43.43|40.63|43.43|40.63|43.46|40.66|43.43|40.63|0
1649204160000|2022-04-06 00:16:00|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1649204170000|2022-04-06 00:16:10|43.31|40.51|43.25|40.45|43.31|40.51|43.25|40.45|0
1649204180000|2022-04-06 00:16:20|43.19|40.39|43.19|40.39|43.19|40.39|43.19|40.39|0
1649204190000|2022-04-06 00:16:30|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1649204200000|2022-04-06 00:16:40|43.19|40.39|43.13|40.33|43.19|40.39|43.13|40.33|0
1649204210000|2022-04-06 00:16:50|43.19|40.39|43.13|40.33|43.19|40.39|43.13|40.33|0
1649204230000|2022-04-06 00:17:10|43.07|40.27|43.13|40.33|43.13|40.33|43.07|40.27|0
1649204240000|2022-04-06 00:17:20|43.19|40.39|43.19|40.39|43.25|40.45|43.19|40.39|0
1649204250000|2022-04-06 00:17:30|43.13|40.33|43.19|40.39|43.19|40.39|43.13|40.33|0
1649204270000|2022-04-06 00:17:50|43.13|40.33|43.13|40.33|43.13|40.33|43.13|40.33|0
1649204280000|2022-04-06 00:18:00|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1649204290000|2022-04-06 00:18:10|43.13|40.33|43.07|40.27|43.13|40.33|43.07|40.27|0
1649204300000|2022-04-06 00:18:20|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1649204310000|2022-04-06 00:18:30|42.94|40.14|43.01|40.21|43.01|40.21|42.94|40.14|0
1649204330000|2022-04-06 00:18:50|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1649204340000|2022-04-06 00:19:00|43.03|40.23|43|40.2|43.03|40.23|43|40.2|0
1649204350000|2022-04-06 00:19:10|43.07|40.27|43.13|40.33|43.13|40.33|43.07|40.27|0
1649204360000|2022-04-06 00:19:20|43.07|40.27|43.13|40.33|43.13|40.33|43.07|40.27|0
1649204370000|2022-04-06 00:19:30|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1649204380000|2022-04-06 00:19:40|43|40.2|43.13|40.33|43.13|40.33|43|40.2|0
1649204390000|2022-04-06 00:19:50|43.07|40.27|43.07|40.27|43.13|40.33|43.07|40.27|0
1649204400000|2022-04-06 00:20:00|43.13|40.33|43.07|40.27|43.13|40.33|43.07|40.27|0
1649204410000|2022-04-06 00:20:10|43.13|40.33|43.06|40.26|43.13|40.33|43.06|40.26|0
1649204430000|2022-04-06 00:20:30|43.13|40.33|43.06|40.26|43.13|40.33|43.06|40.26|0
1649204450000|2022-04-06 00:20:50|43|40.2|43|40.2|43|40.2|43|40.2|0
1649204460000|2022-04-06 00:21:00|43.06|40.26|43|40.2|43.06|40.26|43|40.2|0
1649204470000|2022-04-06 00:21:10|42.94|40.14|43|40.2|43|40.2|42.94|40.14|0
1649204480000|2022-04-06 00:21:20|42.97|40.17|42.94|40.14|42.97|40.17|42.94|40.14|0
1649204490000|2022-04-06 00:21:30|42.97|40.17|42.94|40.14|42.97|40.17|42.94|40.14|0
1649204520000|2022-04-06 00:22:00|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1649204530000|2022-04-06 00:22:10|42.82|40.02|42.88|40.08|42.88|40.08|42.82|40.02|0
1649204540000|2022-04-06 00:22:20|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1649204550000|2022-04-06 00:22:30|43|40.2|42.94|40.14|43|40.2|42.94|40.14|0
1649204570000|2022-04-06 00:22:50|42.88|40.08|43|40.2|43|40.2|42.88|40.08|0
1649204580000|2022-04-06 00:23:00|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1649204600000|2022-04-06 00:23:20|42.88|40.08|42.82|40.02|42.88|40.08|42.82|40.02|0
1649204610000|2022-04-06 00:23:30|42.88|40.08|42.88|40.08|42.88|40.08|42.82|40.02|0
1649204620000|2022-04-06 00:23:40|42.82|40.02|42.88|40.08|42.88|40.08|42.82|40.02|0
1649204630000|2022-04-06 00:23:50|42.82|40.02|42.82|40.02|42.82|40.02|42.82|40.02|0
1649204650000|2022-04-06 00:24:10|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1649204660000|2022-04-06 00:24:20|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1649204670000|2022-04-06 00:24:30|43|40.2|43|40.2|43|40.2|43|40.2|0
1649204680000|2022-04-06 00:24:40|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1649204690000|2022-04-06 00:24:50|42.91|40.11|42.88|40.08|42.91|40.11|42.88|40.08|0
1649204700000|2022-04-06 00:25:00|42.82|40.02|42.88|40.08|42.91|40.11|42.82|40.02|0
1649204710000|2022-04-06 00:25:10|42.94|40.14|42.94|40.14|43|40.2|42.94|40.14|0
1649204720000|2022-04-06 00:25:20|42.88|40.08|42.97|40.17|42.97|40.17|42.88|40.08|0
1649204730000|2022-04-06 00:25:30|42.94|40.14|42.88|40.08|42.94|40.14|42.88|40.08|0
1649204740000|2022-04-06 00:25:40|42.94|40.14|42.88|40.08|42.94|40.14|42.88|40.08|0
1649204760000|2022-04-06 00:26:00|42.82|40.02|42.82|40.02|42.88|40.08|42.82|40.02|0
1649204770000|2022-04-06 00:26:10|42.76|39.96|42.82|40.02|42.82|40.02|42.76|39.96|0
1649204790000|2022-04-06 00:26:30|42.85|40.05|42.82|40.02|42.85|40.05|42.82|40.02|0
1649204800000|2022-04-06 00:26:40|42.76|39.96|42.76|39.96|42.76|39.96|42.76|39.96|0
1649204810000|2022-04-06 00:26:50|42.7|39.9|42.7|39.9|42.7|39.9|42.7|39.9|0
1649204820000|2022-04-06 00:27:00|42.64|39.84|42.76|39.96|42.76|39.96|42.64|39.84|0
1649204830000|2022-04-06 00:27:10|42.7|39.9|42.7|39.9|42.7|39.9|42.7|39.9|0
1649204850000|2022-04-06 00:27:30|42.67|39.87|42.67|39.87|42.67|39.87|42.64|39.84|0
1649204860000|2022-04-06 00:27:40|42.64|39.84|42.58|39.78|42.7|39.9|42.52|39.72|0
1649204870000|2022-04-06 00:27:50|42.52|39.72|42.58|39.78|42.58|39.78|42.52|39.72|0
1649204890000|2022-04-06 00:28:10|42.52|39.72|42.46|39.66|42.52|39.72|42.46|39.66|0
1649204920000|2022-04-06 00:28:40|42.4|39.6|42.4|39.6|42.4|39.6|42.4|39.6|0
1649204930000|2022-04-06 00:28:50|42.46|39.66|42.46|39.66|42.46|39.66|42.46|39.66|0
1649204940000|2022-04-06 00:29:00|42.34|39.54|42.34|39.54|42.34|39.54|42.34|39.54|0
1649204970000|2022-04-06 00:29:30|42.28|39.48|42.34|39.54|42.34|39.54|42.28|39.48|0
1649204980000|2022-04-06 00:29:40|42.31|39.51|42.34|39.54|42.34|39.54|42.31|39.51|0
1649205000000|2022-04-06 00:30:00|42.28|39.48|42.22|39.42|42.28|39.48|42.22|39.42|0
1649205010000|2022-04-06 00:30:10|42.16|39.36|41.98|39.18|42.16|39.36|41.98|39.18|0
1649205020000|2022-04-06 00:30:20|42.07|39.27|42.1|39.3|42.1|39.3|42.07|39.27|0
1649205030000|2022-04-06 00:30:30|42.04|39.24|41.98|39.18|42.04|39.24|41.98|39.18|0
1649205040000|2022-04-06 00:30:40|41.92|39.12|41.98|39.18|41.98|39.18|41.92|39.12|0
1649205050000|2022-04-06 00:30:50|41.95|39.15|41.98|39.18|41.98|39.18|41.92|39.12|0
1649205060000|2022-04-06 00:31:00|41.92|39.12|41.86|39.06|41.92|39.12|41.86|39.06|0
1649205070000|2022-04-06 00:31:10|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649205080000|2022-04-06 00:31:20|41.95|39.15|41.95|39.15|41.95|39.15|41.95|39.15|0
1649205090000|2022-04-06 00:31:30|41.98|39.18|41.86|39.06|41.98|39.18|41.86|39.06|0
1649205110000|2022-04-06 00:31:50|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649205120000|2022-04-06 00:32:00|41.95|39.15|41.92|39.12|41.95|39.15|41.92|39.12|0
1649205150000|2022-04-06 00:32:30|41.95|39.15|41.98|39.18|41.98|39.18|41.92|39.12|0
1649205160000|2022-04-06 00:32:40|41.92|39.12|41.98|39.18|41.98|39.18|41.92|39.12|0
1649205170000|2022-04-06 00:32:50|41.92|39.12|41.92|39.12|41.98|39.18|41.92|39.12|0
1649205180000|2022-04-06 00:33:00|41.98|39.18|41.98|39.18|42.04|39.24|41.98|39.18|0
1649205190000|2022-04-06 00:33:10|41.95|39.15|41.92|39.12|41.98|39.18|41.92|39.12|0
1649205200000|2022-04-06 00:33:20|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1649205210000|2022-04-06 00:33:30|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649205230000|2022-04-06 00:33:50|41.98|39.18|41.98|39.18|41.98|39.18|41.98|39.18|0
1649205240000|2022-04-06 00:34:00|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649205250000|2022-04-06 00:34:10|41.98|39.18|41.92|39.12|41.98|39.18|41.92|39.12|0
1649205270000|2022-04-06 00:34:30|41.95|39.15|41.92|39.12|41.95|39.15|41.92|39.12|0
1649205280000|2022-04-06 00:34:40|41.86|39.06|41.86|39.06|41.89|39.09|41.86|39.06|0
1649205300000|2022-04-06 00:35:00|41.8|39|41.8|39|41.86|39.06|41.8|39|0
1649205310000|2022-04-06 00:35:10|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1649205330000|2022-04-06 00:35:30|41.8|39|41.8|39|41.8|39|41.8|39|0
1649205340000|2022-04-06 00:35:40|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1649205360000|2022-04-06 00:36:00|41.83|39.03|41.86|39.06|41.86|39.06|41.83|39.03|0
1649205380000|2022-04-06 00:36:20|41.8|39|41.74|38.94|41.8|39|41.68|38.88|0
1649205390000|2022-04-06 00:36:30|41.62|38.82|41.56|38.76|41.62|38.82|41.56|38.76|0
1649205400000|2022-04-06 00:36:40|41.62|38.82|41.56|38.76|41.62|38.82|41.56|38.76|0
1649205410000|2022-04-06 00:36:50|41.62|38.82|41.68|38.88|41.68|38.88|41.62|38.82|0
1649205420000|2022-04-06 00:37:00|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1649205430000|2022-04-06 00:37:10|41.68|38.88|41.68|38.88|41.74|38.94|41.68|38.88|0
1649205440000|2022-04-06 00:37:20|41.74|38.94|41.68|38.88|41.74|38.94|41.68|38.88|0
1649205450000|2022-04-06 00:37:30|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1649205470000|2022-04-06 00:37:50|41.68|38.88|41.68|38.88|41.68|38.88|41.68|38.88|0
1649205480000|2022-04-06 00:38:00|41.74|38.94|41.68|38.88|41.74|38.94|41.68|38.88|0
1649205490000|2022-04-06 00:38:10|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1649205500000|2022-04-06 00:38:20|41.8|39|41.8|39|41.8|39|41.8|39|0
1649205510000|2022-04-06 00:38:30|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1649205520000|2022-04-06 00:38:40|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649205530000|2022-04-06 00:38:50|41.98|39.18|41.98|39.18|41.98|39.18|41.98|39.18|0
1649205560000|2022-04-06 00:39:20|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649205570000|2022-04-06 00:39:30|41.95|39.15|41.92|39.12|41.95|39.15|41.92|39.12|0
1649205580000|2022-04-06 00:39:40|41.98|39.18|41.92|39.12|41.98|39.18|41.92|39.12|0
1649205590000|2022-04-06 00:39:50|41.86|39.06|41.98|39.18|41.98|39.18|41.86|39.06|0
1649205600000|2022-04-06 00:40:00|42.04|39.24|42.04|39.24|42.04|39.24|42.04|39.24|0
1649205610000|2022-04-06 00:40:10|42.1|39.3|42.01|39.21|42.1|39.3|41.98|39.18|0
1649205620000|2022-04-06 00:40:20|41.98|39.18|42.01|39.21|42.01|39.21|41.98|39.18|0
1649205630000|2022-04-06 00:40:30|41.98|39.18|41.98|39.18|41.98|39.18|41.98|39.18|0
1649205640000|2022-04-06 00:40:40|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649205650000|2022-04-06 00:40:50|41.86|39.06|41.92|39.12|41.92|39.12|41.86|39.06|0
1649205670000|2022-04-06 00:41:10|41.86|39.06|41.83|39.03|41.86|39.06|41.83|39.03|0
1649205680000|2022-04-06 00:41:20|41.8|39|41.83|39.03|41.83|39.03|41.8|39|0
1649205690000|2022-04-06 00:41:30|41.86|39.06|41.86|39.06|41.86|39.06|41.8|39|0
1649205710000|2022-04-06 00:41:50|41.8|39|41.8|39|41.83|39.03|41.8|39|0
1649205720000|2022-04-06 00:42:00|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1649205740000|2022-04-06 00:42:20|41.8|39|41.8|39|41.8|39|41.8|39|0
1649205750000|2022-04-06 00:42:30|41.77|38.97|41.74|38.94|41.77|38.97|41.74|38.94|0
1649205760000|2022-04-06 00:42:40|41.68|38.88|41.68|38.88|41.68|38.88|41.68|38.88|0
1649205770000|2022-04-06 00:42:50|41.56|38.76|41.56|38.76|41.56|38.76|41.56|38.76|0
1649205780000|2022-04-06 00:43:00|41.5|38.7|41.56|38.76|41.56|38.76|41.5|38.7|0
1649205790000|2022-04-06 00:43:10|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1649205800000|2022-04-06 00:43:20|41.53|38.73|41.5|38.7|41.56|38.76|41.5|38.7|0
1649205810000|2022-04-06 00:43:30|41.56|38.76|41.62|38.82|41.62|38.82|41.56|38.76|0
1649205820000|2022-04-06 00:43:40|41.68|38.88|41.56|38.76|41.68|38.88|41.56|38.76|0
1649205830000|2022-04-06 00:43:50|41.5|38.7|41.53|38.73|41.56|38.76|41.5|38.7|0
1649205840000|2022-04-06 00:44:00|41.56|38.76|41.59|38.79|41.59|38.79|41.56|38.76|0
1649205850000|2022-04-06 00:44:10|41.62|38.82|41.62|38.82|41.62|38.82|41.62|38.82|0
1649205860000|2022-04-06 00:44:20|41.65|38.85|41.62|38.82|41.65|38.85|41.62|38.82|0
1649205870000|2022-04-06 00:44:30|41.68|38.88|41.74|38.94|41.74|38.94|41.68|38.88|0
1649205880000|2022-04-06 00:44:40|41.68|38.88|41.65|38.85|41.68|38.88|41.65|38.85|0
1649205890000|2022-04-06 00:44:50|41.68|38.88|41.59|38.79|41.68|38.88|41.56|38.76|0
1649205900000|2022-04-06 00:45:00|41.56|38.76|41.44|38.64|41.56|38.76|41.44|38.64|0
1649205920000|2022-04-06 00:45:20|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1649205930000|2022-04-06 00:45:30|41.33|38.53|41.38|38.58|41.38|38.58|41.33|38.53|0
1649205940000|2022-04-06 00:45:40|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1649205950000|2022-04-06 00:45:50|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1649205970000|2022-04-06 00:46:10|41.33|38.53|41.27|38.47|41.33|38.53|41.27|38.47|0
1649205980000|2022-04-06 00:46:20|41.33|38.53|41.38|38.58|41.38|38.58|41.33|38.53|0
1649205990000|2022-04-06 00:46:30|41.41|38.61|41.33|38.53|41.41|38.61|41.33|38.53|0
1649206000000|2022-04-06 00:46:40|41.38|38.58|41.38|38.58|41.38|38.58|41.33|38.53|0
1649206010000|2022-04-06 00:46:50|41.44|38.64|41.44|38.64|41.44|38.64|41.38|38.58|0
1649206020000|2022-04-06 00:47:00|41.41|38.61|41.27|38.47|41.41|38.61|41.27|38.47|0
1649206030000|2022-04-06 00:47:10|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649206040000|2022-04-06 00:47:20|41.18|38.38|41.15|38.35|41.18|38.38|41.15|38.35|0
1649206050000|2022-04-06 00:47:30|41.09|38.29|41.09|38.29|41.12|38.32|41.09|38.29|0
1649206070000|2022-04-06 00:47:50|41.06|38.26|41.03|38.23|41.06|38.26|40.97|38.17|0
1649206080000|2022-04-06 00:48:00|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1649206090000|2022-04-06 00:48:10|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1649206100000|2022-04-06 00:48:20|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649206120000|2022-04-06 00:48:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649206130000|2022-04-06 00:48:50|41.18|38.38|41.15|38.35|41.18|38.38|41.15|38.35|0
1649206140000|2022-04-06 00:49:00|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649206150000|2022-04-06 00:49:10|41.15|38.35|41.21|38.41|41.21|38.41|41.15|38.35|0
1649206210000|2022-04-06 00:50:10|41.18|38.38|41.21|38.41|41.21|38.41|41.18|38.38|0
1649206230000|2022-04-06 00:50:30|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649206240000|2022-04-06 00:50:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649206270000|2022-04-06 00:51:10|41.18|38.38|41.15|38.35|41.18|38.38|41.15|38.35|0
1649206280000|2022-04-06 00:51:20|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649206320000|2022-04-06 00:52:00|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1649206330000|2022-04-06 00:52:10|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1649206350000|2022-04-06 00:52:30|40.97|38.17|41.03|38.23|41.03|38.23|40.97|38.17|0
1649206360000|2022-04-06 00:52:40|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1649206390000|2022-04-06 00:53:10|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1649206400000|2022-04-06 00:53:20|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1649206440000|2022-04-06 00:54:00|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1649206470000|2022-04-06 00:54:30|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1649206510000|2022-04-06 00:55:10|41.03|38.23|41.09|38.29|41.09|38.29|41.03|38.23|0
1649206550000|2022-04-06 00:55:50|41.06|38.26|40.97|38.17|41.06|38.26|40.97|38.17|0
1649206600000|2022-04-06 00:56:40|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1649206650000|2022-04-06 00:57:30|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1649206670000|2022-04-06 00:57:50|41.03|38.23|41|38.2|41.03|38.23|41|38.2|0
1649206680000|2022-04-06 00:58:00|41.03|38.23|40.97|38.17|41.03|38.23|40.97|38.17|0
1649206700000|2022-04-06 00:58:20|40.62|37.82|40.56|37.76|40.62|37.82|40.56|37.76|0
1649206710000|2022-04-06 00:58:30|40.51|37.71|40.51|37.71|40.51|37.71|40.51|37.71|0
1649206720000|2022-04-06 00:58:40|40.56|37.76|40.45|37.65|40.56|37.76|40.39|37.59|0
1649206740000|2022-04-06 00:59:00|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1649206760000|2022-04-06 00:59:20|40.45|37.65|40.45|37.65|40.45|37.65|40.45|37.65|0
1649206790000|2022-04-06 00:59:50|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1649206800000|2022-04-06 01:00:00|40.36|37.56|40.22|37.42|40.36|37.56|40.22|37.42|0
1649206810000|2022-04-06 01:00:10|40.16|37.36|40.1|37.3|40.16|37.36|40.1|37.3|0
1649206820000|2022-04-06 01:00:20|40.04|37.24|40.1|37.3|40.1|37.3|39.99|37.19|0
1649206830000|2022-04-06 01:00:30|40.16|37.36|40.24|37.44|40.24|37.44|40.16|37.36|0
1649206840000|2022-04-06 01:00:40|40.22|37.42|40.27|37.47|40.27|37.47|40.16|37.36|0
1649206850000|2022-04-06 01:00:50|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1649206860000|2022-04-06 01:01:00|40.27|37.47|40.39|37.59|40.39|37.59|40.27|37.47|0
1649206870000|2022-04-06 01:01:10|40.33|37.53|40.39|37.59|40.39|37.59|40.33|37.53|0
1649206880000|2022-04-06 01:01:20|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1649206890000|2022-04-06 01:01:30|40.27|37.47|40.27|37.47|40.27|37.47|40.27|37.47|0
1649206900000|2022-04-06 01:01:40|40.22|37.42|40.27|37.47|40.27|37.47|40.22|37.42|0
1649206910000|2022-04-06 01:01:50|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1649206930000|2022-04-06 01:02:10|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1649206950000|2022-04-06 01:02:30|40.45|37.65|40.45|37.65|40.45|37.65|40.45|37.65|0
1649206960000|2022-04-06 01:02:40|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1649206970000|2022-04-06 01:02:50|40.45|37.65|40.45|37.65|40.45|37.65|40.45|37.65|0
1649206990000|2022-04-06 01:03:10|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1649207010000|2022-04-06 01:03:30|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1649207020000|2022-04-06 01:03:40|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1649207040000|2022-04-06 01:04:00|40.42|37.62|40.39|37.59|40.42|37.62|40.39|37.59|0
1649207050000|2022-04-06 01:04:10|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1649207060000|2022-04-06 01:04:20|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1649207080000|2022-04-06 01:04:40|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1649207120000|2022-04-06 01:05:20|40.47|37.67|40.5|37.7|40.5|37.7|40.47|37.67|0
1649207130000|2022-04-06 01:05:30|40.47|37.67|40.44|37.64|40.47|37.67|40.44|37.64|0
1649207140000|2022-04-06 01:05:40|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1649207160000|2022-04-06 01:06:00|40.44|37.64|40.5|37.7|40.5|37.7|40.44|37.64|0
1649207170000|2022-04-06 01:06:10|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1649207190000|2022-04-06 01:06:30|40.39|37.59|40.33|37.53|40.39|37.59|40.33|37.53|0
1649207200000|2022-04-06 01:06:40|40.39|37.59|40.44|37.64|40.44|37.64|40.39|37.59|0
1649207210000|2022-04-06 01:06:50|40.41|37.61|40.41|37.61|40.41|37.61|40.41|37.61|0
1649207220000|2022-04-06 01:07:00|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1649207230000|2022-04-06 01:07:10|40.44|37.64|40.47|37.67|40.47|37.67|40.44|37.64|0
1649207240000|2022-04-06 01:07:20|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1649207260000|2022-04-06 01:07:40|40.56|37.76|40.62|37.82|40.62|37.82|40.56|37.76|0
1649207280000|2022-04-06 01:08:00|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1649207290000|2022-04-06 01:08:10|40.62|37.82|40.62|37.82|40.62|37.82|40.62|37.82|0
1649207300000|2022-04-06 01:08:20|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1649207330000|2022-04-06 01:08:50|40.73|37.93|40.79|37.99|40.79|37.99|40.73|37.93|0
1649207340000|2022-04-06 01:09:00|40.85|38.05|40.91|38.11|40.91|38.11|40.85|38.05|0
1649207350000|2022-04-06 01:09:10|40.85|38.05|40.91|38.11|40.91|38.11|40.85|38.05|0
1649207390000|2022-04-06 01:09:50|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1649207400000|2022-04-06 01:10:00|40.91|38.11|40.91|38.11|40.91|38.11|40.91|38.11|0
1649207410000|2022-04-06 01:10:10|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1649207430000|2022-04-06 01:10:30|40.79|37.99|40.79|37.99|40.79|37.99|40.79|37.99|0
1649207450000|2022-04-06 01:10:50|40.73|37.93|40.73|37.93|40.76|37.96|40.73|37.93|0
1649207460000|2022-04-06 01:11:00|40.67|37.87|40.73|37.93|40.73|37.93|40.62|37.82|0
1649207490000|2022-04-06 01:11:30|40.79|37.99|40.73|37.93|40.79|37.99|40.73|37.93|0
1649207510000|2022-04-06 01:11:50|40.76|37.96|40.73|37.93|40.79|37.99|40.73|37.93|0
1649207520000|2022-04-06 01:12:00|40.79|37.99|40.79|37.99|40.79|37.99|40.79|37.99|0
1649207530000|2022-04-06 01:12:10|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1649207570000|2022-04-06 01:12:50|40.79|37.99|40.79|37.99|40.79|37.99|40.79|37.99|0
1649207580000|2022-04-06 01:13:00|40.73|37.93|40.85|38.05|40.85|38.05|40.73|37.93|0
1649207590000|2022-04-06 01:13:10|40.79|37.99|40.79|37.99|40.79|37.99|40.79|37.99|0
1649207630000|2022-04-06 01:13:50|40.85|38.05|40.82|38.02|40.85|38.05|40.79|37.99|0
1649207640000|2022-04-06 01:14:00|40.79|37.99|40.9|38.1|40.9|38.1|40.79|37.99|0
1649207650000|2022-04-06 01:14:10|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1649207660000|2022-04-06 01:14:20|40.79|37.99|40.85|38.05|40.85|38.05|40.79|37.99|0
1649207680000|2022-04-06 01:14:40|40.79|37.99|40.79|37.99|40.79|37.99|40.79|37.99|0
1649207690000|2022-04-06 01:14:50|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1649207700000|2022-04-06 01:15:00|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1649207710000|2022-04-06 01:15:10|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1649207720000|2022-04-06 01:15:20|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1649207770000|2022-04-06 01:16:10|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1649207780000|2022-04-06 01:16:20|40.87|38.07|40.9|38.1|40.9|38.1|40.87|38.07|0
1649207870000|2022-04-06 01:17:50|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1649207880000|2022-04-06 01:18:00|41.02|38.22|41.19|38.39|41.19|38.39|41.02|38.22|0
1649207900000|2022-04-06 01:18:20|41.25|38.45|41.31|38.51|41.31|38.51|41.25|38.45|0
1649207910000|2022-04-06 01:18:30|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1649207920000|2022-04-06 01:18:40|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1649207930000|2022-04-06 01:18:50|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1649207940000|2022-04-06 01:19:00|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1649207950000|2022-04-06 01:19:10|41.6|38.8|41.6|38.8|41.6|38.8|41.6|38.8|0
1649207960000|2022-04-06 01:19:20|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1649207970000|2022-04-06 01:19:30|41.78|38.98|41.6|38.8|41.78|38.98|41.6|38.8|0
1649207980000|2022-04-06 01:19:40|41.72|38.92|41.66|38.86|41.72|38.92|41.66|38.86|0
1649207990000|2022-04-06 01:19:50|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1649208000000|2022-04-06 01:20:00|41.78|38.98|41.66|38.86|41.78|38.98|41.66|38.86|0
1649208010000|2022-04-06 01:20:10|41.69|38.89|41.66|38.86|41.69|38.89|41.66|38.86|0
1649208020000|2022-04-06 01:20:20|41.6|38.8|41.66|38.86|41.66|38.86|41.6|38.8|0
1649208030000|2022-04-06 01:20:30|41.6|38.8|41.6|38.8|41.6|38.8|41.6|38.8|0
1649208040000|2022-04-06 01:20:40|41.55|38.75|41.57|38.77|41.57|38.77|41.55|38.75|0
1649208050000|2022-04-06 01:20:50|41.6|38.8|41.49|38.69|41.6|38.8|41.49|38.69|0
1649208060000|2022-04-06 01:21:00|41.55|38.75|41.55|38.75|41.55|38.75|41.49|38.69|0
1649208080000|2022-04-06 01:21:20|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1649208090000|2022-04-06 01:21:30|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1649208100000|2022-04-06 01:21:40|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1649208140000|2022-04-06 01:22:20|41.6|38.8|41.49|38.69|41.6|38.8|41.49|38.69|0
1649208150000|2022-04-06 01:22:30|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1649208170000|2022-04-06 01:22:50|41.57|38.77|41.57|38.77|41.57|38.77|41.57|38.77|0
1649208180000|2022-04-06 01:23:00|41.6|38.8|41.66|38.86|41.66|38.86|41.6|38.8|0
1649208190000|2022-04-06 01:23:10|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1649208200000|2022-04-06 01:23:20|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1649208210000|2022-04-06 01:23:30|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1649208230000|2022-04-06 01:23:50|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1649208240000|2022-04-06 01:24:00|41.75|38.95|41.72|38.92|41.75|38.95|41.72|38.92|0
1649208250000|2022-04-06 01:24:10|41.66|38.86|41.72|38.92|41.72|38.92|41.66|38.86|0
1649208280000|2022-04-06 01:24:40|41.69|38.89|41.72|38.92|41.72|38.92|41.69|38.89|0
1649208290000|2022-04-06 01:24:50|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1649208300000|2022-04-06 01:25:00|41.72|38.92|41.72|38.92|41.78|38.98|41.72|38.92|0
1649208330000|2022-04-06 01:25:30|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1649208340000|2022-04-06 01:25:40|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1649208350000|2022-04-06 01:25:50|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1649208370000|2022-04-06 01:26:10|41.72|38.92|41.66|38.86|41.72|38.92|41.66|38.86|0
1649208380000|2022-04-06 01:26:20|41.72|38.92|41.72|38.92|41.72|38.92|41.66|38.86|0
1649208420000|2022-04-06 01:27:00|41.78|38.98|41.84|39.04|41.84|39.04|41.78|38.98|0
1649208470000|2022-04-06 01:27:50|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1649208480000|2022-04-06 01:28:00|41.84|39.04|41.84|39.04|41.84|39.04|41.84|39.04|0
1649208490000|2022-04-06 01:28:10|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1649208500000|2022-04-06 01:28:20|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1649208540000|2022-04-06 01:29:00|41.69|38.89|41.66|38.86|41.69|38.89|41.66|38.86|0
1649208580000|2022-04-06 01:29:40|41.6|38.8|41.66|38.86|41.66|38.86|41.6|38.8|0
1649208590000|2022-04-06 01:29:50|41.6|38.8|41.6|38.8|41.6|38.8|41.6|38.8|0
1649208600000|2022-04-06 01:30:00|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1649208610000|2022-04-06 01:30:10|41.48|38.68|41.54|38.74|41.6|38.8|41.48|38.68|0
1649208620000|2022-04-06 01:30:20|41.6|38.8|41.54|38.74|41.6|38.8|41.54|38.74|0
1649208630000|2022-04-06 01:30:30|41.6|38.8|41.6|38.8|41.6|38.8|41.54|38.74|0
1649208640000|2022-04-06 01:30:40|41.54|38.74|41.48|38.68|41.54|38.74|41.48|38.68|0
1649208650000|2022-04-06 01:30:50|41.54|38.74|41.48|38.68|41.54|38.74|41.48|38.68|0
1649208660000|2022-04-06 01:31:00|41.54|38.74|41.51|38.71|41.54|38.74|41.51|38.71|0
1649208670000|2022-04-06 01:31:10|41.48|38.68|41.42|38.62|41.48|38.68|41.42|38.62|0
1649208690000|2022-04-06 01:31:30|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1649208720000|2022-04-06 01:32:00|41.31|38.51|41.13|38.33|41.31|38.51|41.13|38.33|0
1649208730000|2022-04-06 01:32:10|41.19|38.39|41.25|38.45|41.25|38.45|41.19|38.39|0
1649208740000|2022-04-06 01:32:20|41.31|38.51|41.25|38.45|41.31|38.51|41.25|38.45|0
1649208750000|2022-04-06 01:32:30|41.31|38.51|41.25|38.45|41.31|38.51|41.25|38.45|0
1649208760000|2022-04-06 01:32:40|41.19|38.39|41.3|38.5|41.3|38.5|41.19|38.39|0
1649208770000|2022-04-06 01:32:50|41.25|38.45|41.25|38.45|41.25|38.45|41.25|38.45|0
1649208780000|2022-04-06 01:33:00|41.3|38.5|41.48|38.68|41.48|38.68|41.27|38.47|0
1649208790000|2022-04-06 01:33:10|41.51|38.71|41.42|38.62|41.51|38.71|41.42|38.62|0
1649208800000|2022-04-06 01:33:20|41.48|38.68|41.39|38.59|41.48|38.68|41.36|38.56|0
1649208810000|2022-04-06 01:33:30|41.42|38.62|41.36|38.56|41.42|38.62|41.36|38.56|0
1649208820000|2022-04-06 01:33:40|41.39|38.59|41.42|38.62|41.42|38.62|41.39|38.59|0
1649208840000|2022-04-06 01:34:00|41.48|38.68|41.42|38.62|41.48|38.68|41.36|38.56|0
1649208850000|2022-04-06 01:34:10|41.36|38.56|41.48|38.68|41.48|38.68|41.36|38.56|0
1649208860000|2022-04-06 01:34:20|41.42|38.62|41.42|38.62|41.42|38.62|41.42|38.62|0
1649208870000|2022-04-06 01:34:30|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1649208900000|2022-04-06 01:35:00|41.42|38.62|41.42|38.62|41.51|38.71|41.42|38.62|0
1649208910000|2022-04-06 01:35:10|41.48|38.68|41.48|38.68|41.48|38.68|41.48|38.68|0
1649208920000|2022-04-06 01:35:20|41.36|38.56|41.42|38.62|41.42|38.62|41.36|38.56|0
1649208940000|2022-04-06 01:35:40|41.48|38.68|41.54|38.74|41.54|38.74|41.48|38.68|0
1649208950000|2022-04-06 01:35:50|41.48|38.68|41.36|38.56|41.48|38.68|41.36|38.56|0
1649208960000|2022-04-06 01:36:00|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1649208970000|2022-04-06 01:36:10|41.24|38.44|41.07|38.27|41.24|38.44|41.07|38.27|0
1649208980000|2022-04-06 01:36:20|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1649208990000|2022-04-06 01:36:30|41.07|38.27|41.13|38.33|41.13|38.33|41.01|38.21|0
1649209000000|2022-04-06 01:36:40|41.16|38.36|41.13|38.33|41.16|38.36|41.13|38.33|0
1649209010000|2022-04-06 01:36:50|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1649209020000|2022-04-06 01:37:00|41.13|38.33|41.19|38.39|41.19|38.39|41.13|38.33|0
1649209030000|2022-04-06 01:37:10|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1649209040000|2022-04-06 01:37:20|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1649209050000|2022-04-06 01:37:30|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1649209060000|2022-04-06 01:37:40|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1649209070000|2022-04-06 01:37:50|41.16|38.36|41.13|38.33|41.19|38.39|41.13|38.33|0
1649209080000|2022-04-06 01:38:00|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1649209090000|2022-04-06 01:38:10|41.15|38.35|41.13|38.33|41.19|38.39|41.13|38.33|0
1649209120000|2022-04-06 01:38:40|41.19|38.39|41.07|38.27|41.19|38.39|41.07|38.27|0
1649209140000|2022-04-06 01:39:00|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1649209150000|2022-04-06 01:39:10|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1649209170000|2022-04-06 01:39:30|41.01|38.21|41.07|38.27|41.07|38.27|40.98|38.18|0
1649209200000|2022-04-06 01:40:00|41.01|38.21|41.04|38.24|41.04|38.24|41.01|38.21|0
1649209210000|2022-04-06 01:40:10|41.07|38.27|41.13|38.33|41.13|38.33|41.07|38.27|0
1649209220000|2022-04-06 01:40:20|41.1|38.3|40.95|38.15|41.1|38.3|40.95|38.15|0
1649209230000|2022-04-06 01:40:30|40.89|38.09|40.89|38.09|40.89|38.09|40.83|38.03|0
1649209240000|2022-04-06 01:40:40|40.86|38.06|40.83|38.03|40.86|38.06|40.83|38.03|0
1649209250000|2022-04-06 01:40:50|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1649209260000|2022-04-06 01:41:00|40.83|38.03|40.86|38.06|40.86|38.06|40.83|38.03|0
1649209270000|2022-04-06 01:41:10|40.83|38.03|40.83|38.03|40.83|38.03|40.83|38.03|0
1649209280000|2022-04-06 01:41:20|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1649209300000|2022-04-06 01:41:40|40.83|38.03|40.89|38.09|40.89|38.09|40.83|38.03|0
1649209310000|2022-04-06 01:41:50|40.95|38.15|41.01|38.21|41.01|38.21|40.95|38.15|0
1649209330000|2022-04-06 01:42:10|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1649209340000|2022-04-06 01:42:20|41.04|38.24|41.12|38.32|41.13|38.33|41.04|38.24|0
1649209350000|2022-04-06 01:42:30|41.09|38.29|41.07|38.27|41.09|38.29|41.07|38.27|0
1649209360000|2022-04-06 01:42:40|41.01|38.21|41.07|38.27|41.07|38.27|41.01|38.21|0
1649209370000|2022-04-06 01:42:50|41.04|38.24|41.12|38.32|41.12|38.32|41.04|38.24|0
1649209400000|2022-04-06 01:43:20|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1649209410000|2022-04-06 01:43:30|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649209420000|2022-04-06 01:43:40|41.07|38.27|41.12|38.32|41.12|38.32|41.07|38.27|0
1649209430000|2022-04-06 01:43:50|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649209440000|2022-04-06 01:44:00|41.07|38.27|41.07|38.27|41.09|38.29|41.07|38.27|0
1649209460000|2022-04-06 01:44:20|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1649209470000|2022-04-06 01:44:30|41.18|38.38|41.12|38.32|41.18|38.38|41.12|38.32|0
1649209480000|2022-04-06 01:44:40|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1649209490000|2022-04-06 01:44:50|41.12|38.32|41.18|38.38|41.18|38.38|41.12|38.32|0
1649209500000|2022-04-06 01:45:00|41.15|38.35|41.12|38.32|41.15|38.35|41.12|38.32|0
1649209510000|2022-04-06 01:45:10|41.07|38.27|40.95|38.15|41.07|38.27|40.95|38.15|0
1649209520000|2022-04-06 01:45:20|40.98|38.18|40.95|38.15|40.98|38.18|40.95|38.15|0
1649209530000|2022-04-06 01:45:30|40.83|38.03|40.77|37.97|40.83|38.03|40.77|37.97|0
1649209540000|2022-04-06 01:45:40|40.83|38.03|40.89|38.09|40.89|38.09|40.83|38.03|0
1649209550000|2022-04-06 01:45:50|40.95|38.15|40.77|37.97|40.95|38.15|40.77|37.97|0
1649209560000|2022-04-06 01:46:00|40.6|37.8|40.54|37.74|40.6|37.8|40.54|37.74|0
1649209570000|2022-04-06 01:46:10|40.6|37.8|40.43|37.63|40.6|37.8|40.43|37.63|0
1649209580000|2022-04-06 01:46:20|40.45|37.65|40.37|37.57|40.48|37.68|40.37|37.57|0
1649209590000|2022-04-06 01:46:30|40.43|37.63|40.48|37.68|40.48|37.68|40.43|37.63|0
1649209600000|2022-04-06 01:46:40|40.6|37.8|40.66|37.86|40.66|37.86|40.6|37.8|0
1649209610000|2022-04-06 01:46:50|40.6|37.8|40.6|37.8|40.6|37.8|40.6|37.8|0
1649209620000|2022-04-06 01:47:00|40.66|37.86|40.72|37.92|40.72|37.92|40.6|37.8|0
1649209630000|2022-04-06 01:47:10|40.77|37.97|40.77|37.97|40.77|37.97|40.77|37.97|0
1649209640000|2022-04-06 01:47:20|40.83|38.03|40.83|38.03|40.89|38.09|40.83|38.03|0
1649209650000|2022-04-06 01:47:30|40.77|37.97|40.83|38.03|40.83|38.03|40.77|37.97|0
1649209660000|2022-04-06 01:47:40|40.8|38|40.89|38.09|40.89|38.09|40.77|37.97|0
1649209670000|2022-04-06 01:47:50|40.95|38.15|40.89|38.09|40.95|38.15|40.89|38.09|0
1649209680000|2022-04-06 01:48:00|40.77|37.97|40.71|37.91|40.83|38.03|40.71|37.91|0
1649209690000|2022-04-06 01:48:10|40.77|37.97|40.77|37.97|40.77|37.97|40.77|37.97|0
1649209700000|2022-04-06 01:48:20|40.71|37.91|40.77|37.97|40.77|37.97|40.71|37.91|0
1649209710000|2022-04-06 01:48:30|40.71|37.91|40.66|37.86|40.71|37.91|40.66|37.86|0
1649209720000|2022-04-06 01:48:40|40.71|37.91|40.77|37.97|40.77|37.97|40.71|37.91|0
1649209730000|2022-04-06 01:48:50|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1649209740000|2022-04-06 01:49:00|40.83|38.03|41.06|38.26|41.06|38.26|40.83|38.03|0
1649209750000|2022-04-06 01:49:10|41.03|38.23|40.95|38.15|41.03|38.23|40.95|38.15|0
1649209760000|2022-04-06 01:49:20|40.89|38.09|40.83|38.03|40.89|38.09|40.83|38.03|0
1649209770000|2022-04-06 01:49:30|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1649209780000|2022-04-06 01:49:40|40.83|38.03|40.89|38.09|40.89|38.09|40.83|38.03|0
1649209800000|2022-04-06 01:50:00|40.77|37.97|40.89|38.09|40.95|38.15|40.77|37.97|0
1649209810000|2022-04-06 01:50:10|40.95|38.15|40.89|38.09|40.95|38.15|40.89|38.09|0
1649209820000|2022-04-06 01:50:20|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1649209840000|2022-04-06 01:50:40|41|38.2|41|38.2|41|38.2|41|38.2|0
1649209850000|2022-04-06 01:50:50|41.06|38.26|40.95|38.15|41.06|38.26|40.95|38.15|0
1649209860000|2022-04-06 01:51:00|40.97|38.17|41.06|38.26|41.06|38.26|40.97|38.17|0
1649209870000|2022-04-06 01:51:10|41|38.2|41.03|38.23|41.03|38.23|41|38.2|0
1649209880000|2022-04-06 01:51:20|41|38.2|40.77|37.97|41|38.2|40.77|37.97|0
1649209890000|2022-04-06 01:51:30|40.83|38.03|40.89|38.09|40.89|38.09|40.83|38.03|0
1649209900000|2022-04-06 01:51:40|40.83|38.03|40.83|38.03|40.83|38.03|40.83|38.03|0
1649209910000|2022-04-06 01:51:50|40.86|38.06|40.77|37.97|40.86|38.06|40.77|37.97|0
1649209920000|2022-04-06 01:52:00|40.71|37.91|40.77|37.97|40.77|37.97|40.71|37.91|0
1649209930000|2022-04-06 01:52:10|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1649209940000|2022-04-06 01:52:20|40.77|37.97|40.66|37.86|40.77|37.97|40.66|37.86|0
1649209950000|2022-04-06 01:52:30|40.71|37.91|40.66|37.86|40.71|37.91|40.66|37.86|0
1649209960000|2022-04-06 01:52:40|40.71|37.91|40.83|38.03|40.83|38.03|40.71|37.91|0
1649209970000|2022-04-06 01:52:50|40.77|37.97|40.65|37.85|40.83|38.03|40.65|37.85|0
1649209980000|2022-04-06 01:53:00|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1649209990000|2022-04-06 01:53:10|40.74|37.94|40.74|37.94|40.74|37.94|40.71|37.91|0
1649210000000|2022-04-06 01:53:20|40.77|37.97|40.71|37.91|40.77|37.97|40.71|37.91|0
1649210010000|2022-04-06 01:53:30|40.77|37.97|40.65|37.85|40.77|37.97|40.65|37.85|0
1649210030000|2022-04-06 01:53:50|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1649210040000|2022-04-06 01:54:00|40.65|37.85|40.65|37.85|40.71|37.91|40.65|37.85|0
1649210050000|2022-04-06 01:54:10|40.6|37.8|40.6|37.8|40.6|37.8|40.6|37.8|0
1649210060000|2022-04-06 01:54:20|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1649210070000|2022-04-06 01:54:30|40.6|37.8|40.6|37.8|40.6|37.8|40.6|37.8|0
1649210080000|2022-04-06 01:54:40|40.54|37.74|40.48|37.68|40.54|37.74|40.48|37.68|0
1649210100000|2022-04-06 01:55:00|40.54|37.74|40.48|37.68|40.54|37.74|40.48|37.68|0
1649210110000|2022-04-06 01:55:10|40.42|37.62|40.37|37.57|40.42|37.62|40.37|37.57|0
1649210120000|2022-04-06 01:55:20|40.36|37.56|40.42|37.62|40.42|37.62|40.36|37.56|0
1649210130000|2022-04-06 01:55:30|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1649210140000|2022-04-06 01:55:40|40.54|37.74|40.48|37.68|40.54|37.74|40.48|37.68|0
1649210150000|2022-04-06 01:55:50|40.42|37.62|40.36|37.56|40.42|37.62|40.36|37.56|0
1649210160000|2022-04-06 01:56:00|40.39|37.59|40.42|37.62|40.42|37.62|40.36|37.56|0
1649210180000|2022-04-06 01:56:20|40.36|37.56|40.48|37.68|40.48|37.68|40.36|37.56|0
1649210190000|2022-04-06 01:56:30|40.54|37.74|40.48|37.68|40.54|37.74|40.48|37.68|0
1649210200000|2022-04-06 01:56:40|40.54|37.74|40.54|37.74|40.54|37.74|40.51|37.71|0
1649210220000|2022-04-06 01:57:00|40.6|37.8|40.6|37.8|40.6|37.8|40.6|37.8|0
1649210240000|2022-04-06 01:57:20|40.56|37.76|40.6|37.8|40.6|37.8|40.56|37.76|0
1649210250000|2022-04-06 01:57:30|40.54|37.74|40.48|37.68|40.54|37.74|40.42|37.62|0
1649210260000|2022-04-06 01:57:40|40.54|37.74|40.48|37.68|40.54|37.74|40.48|37.68|0
1649210270000|2022-04-06 01:57:50|40.45|37.65|40.42|37.62|40.48|37.68|40.42|37.62|0
1649210280000|2022-04-06 01:58:00|40.36|37.56|40.31|37.51|40.36|37.56|40.19|37.39|0
1649210290000|2022-04-06 01:58:10|40.25|37.45|40.31|37.51|40.31|37.51|40.25|37.45|0
1649210300000|2022-04-06 01:58:20|40.25|37.45|40.31|37.51|40.31|37.51|40.25|37.45|0
1649210310000|2022-04-06 01:58:30|40.28|37.48|40.36|37.56|40.36|37.56|40.28|37.48|0
1649210320000|2022-04-06 01:58:40|40.42|37.62|40.31|37.51|40.42|37.62|40.31|37.51|0
1649210330000|2022-04-06 01:58:50|40.36|37.56|40.31|37.51|40.36|37.56|40.31|37.51|0
1649210340000|2022-04-06 01:59:00|40.25|37.45|40.13|37.33|40.25|37.45|40.13|37.33|0
1649210350000|2022-04-06 01:59:10|40.19|37.39|40.16|37.36|40.19|37.39|40.16|37.36|0
1649210360000|2022-04-06 01:59:20|40.19|37.39|40.08|37.28|40.19|37.39|40.08|37.28|0
1649210370000|2022-04-06 01:59:30|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1649210380000|2022-04-06 01:59:40|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1649210390000|2022-04-06 01:59:50|40.31|37.51|40.31|37.51|40.31|37.51|40.31|37.51|0
1649210400000|2022-04-06 02:00:00|40.19|37.39|40.28|37.48|40.28|37.48|40.19|37.39|0
1649210410000|2022-04-06 02:00:10|40.25|37.45|40.42|37.62|40.42|37.62|40.25|37.45|0
1649210420000|2022-04-06 02:00:20|40.54|37.74|40.42|37.62|40.54|37.74|40.42|37.62|0
1649210430000|2022-04-06 02:00:30|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1649210440000|2022-04-06 02:00:40|40.51|37.71|40.51|37.71|40.51|37.71|40.51|37.71|0
1649210450000|2022-04-06 02:00:50|40.54|37.74|40.48|37.68|40.54|37.74|40.48|37.68|0
1649210460000|2022-04-06 02:01:00|40.45|37.65|40.54|37.74|40.54|37.74|40.45|37.65|0
1649210470000|2022-04-06 02:01:10|40.48|37.68|40.54|37.74|40.54|37.74|40.48|37.68|0
1649210480000|2022-04-06 02:01:20|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1649210490000|2022-04-06 02:01:30|40.42|37.62|40.42|37.62|40.45|37.65|40.42|37.62|0
1649210500000|2022-04-06 02:01:40|40.36|37.56|40.42|37.62|40.48|37.68|40.36|37.56|0
1649210520000|2022-04-06 02:02:00|40.45|37.65|40.42|37.62|40.45|37.65|40.42|37.62|0
1649210530000|2022-04-06 02:02:10|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1649210550000|2022-04-06 02:02:30|40.42|37.62|40.36|37.56|40.42|37.62|40.36|37.56|0
1649210570000|2022-04-06 02:02:50|40.42|37.62|40.42|37.62|40.42|37.62|40.42|37.62|0
1649210580000|2022-04-06 02:03:00|40.36|37.56|40.42|37.62|40.42|37.62|40.36|37.56|0
1649210590000|2022-04-06 02:03:10|40.45|37.65|40.42|37.62|40.45|37.65|40.42|37.62|0
1649210600000|2022-04-06 02:03:20|40.36|37.56|40.36|37.56|40.36|37.56|40.36|37.56|0
1649210620000|2022-04-06 02:03:40|40.39|37.59|40.3|37.5|40.39|37.59|40.3|37.5|0
1649210640000|2022-04-06 02:04:00|40.36|37.56|40.36|37.56|40.36|37.56|40.36|37.56|0
1649210650000|2022-04-06 02:04:10|40.42|37.62|40.42|37.62|40.42|37.62|40.42|37.62|0
1649210660000|2022-04-06 02:04:20|40.36|37.56|40.3|37.5|40.36|37.56|40.3|37.5|0
1649210670000|2022-04-06 02:04:30|40.25|37.45|40.3|37.5|40.3|37.5|40.25|37.45|0
1649210680000|2022-04-06 02:04:40|40.25|37.45|40.3|37.5|40.3|37.5|40.25|37.45|0
1649210700000|2022-04-06 02:05:00|40.36|37.56|40.42|37.62|40.42|37.62|40.36|37.56|0
1649210710000|2022-04-06 02:05:10|40.36|37.56|40.3|37.5|40.36|37.56|40.3|37.5|0
1649210720000|2022-04-06 02:05:20|40.33|37.53|40.3|37.5|40.36|37.56|40.3|37.5|0
1649210740000|2022-04-06 02:05:40|40.36|37.56|40.42|37.62|40.42|37.62|40.36|37.56|0
1649210750000|2022-04-06 02:05:50|40.36|37.56|40.36|37.56|40.36|37.56|40.36|37.56|0
1649210760000|2022-04-06 02:06:00|40.42|37.62|40.5|37.7|40.53|37.73|40.42|37.62|0
1649210770000|2022-04-06 02:06:10|40.53|37.73|40.59|37.79|40.59|37.79|40.53|37.73|0
1649210800000|2022-04-06 02:06:40|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1649210830000|2022-04-06 02:07:10|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1649210840000|2022-04-06 02:07:20|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1649210850000|2022-04-06 02:07:30|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1649210860000|2022-04-06 02:07:40|40.65|37.85|40.65|37.85|40.65|37.85|40.65|37.85|0
1649210890000|2022-04-06 02:08:10|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1649210900000|2022-04-06 02:08:20|40.65|37.85|40.65|37.85|40.65|37.85|40.65|37.85|0
1649210930000|2022-04-06 02:08:50|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1649210950000|2022-04-06 02:09:10|40.65|37.85|40.71|37.91|40.71|37.91|40.65|37.85|0
1649210960000|2022-04-06 02:09:20|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649210970000|2022-04-06 02:09:30|40.71|37.91|40.82|38.02|40.82|38.02|40.71|37.91|0
1649210980000|2022-04-06 02:09:40|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649211010000|2022-04-06 02:10:10|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1649211020000|2022-04-06 02:10:20|40.85|38.05|40.82|38.02|40.85|38.05|40.82|38.02|0
1649211030000|2022-04-06 02:10:30|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649211040000|2022-04-06 02:10:40|40.79|37.99|40.82|38.02|40.82|38.02|40.79|37.99|0
1649211050000|2022-04-06 02:10:50|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649211070000|2022-04-06 02:11:10|40.7|37.9|40.7|37.9|40.7|37.9|40.7|37.9|0
1649211080000|2022-04-06 02:11:20|40.76|37.96|40.7|37.9|40.76|37.96|40.7|37.9|0
1649211090000|2022-04-06 02:11:30|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649211100000|2022-04-06 02:11:40|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1649211110000|2022-04-06 02:11:50|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649211120000|2022-04-06 02:12:00|40.7|37.9|40.65|37.85|40.7|37.9|40.59|37.79|0
1649211130000|2022-04-06 02:12:10|40.59|37.79|40.47|37.67|40.59|37.79|40.47|37.67|0
1649211150000|2022-04-06 02:12:30|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1649211170000|2022-04-06 02:12:50|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1649211180000|2022-04-06 02:13:00|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1649211190000|2022-04-06 02:13:10|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1649211210000|2022-04-06 02:13:30|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1649211220000|2022-04-06 02:13:40|40.56|37.76|40.53|37.73|40.56|37.76|40.53|37.73|0
1649211230000|2022-04-06 02:13:50|40.56|37.76|40.59|37.79|40.59|37.79|40.53|37.73|0
1649211240000|2022-04-06 02:14:00|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1649211260000|2022-04-06 02:14:20|40.53|37.73|40.47|37.67|40.53|37.73|40.47|37.67|0
1649211270000|2022-04-06 02:14:30|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1649211280000|2022-04-06 02:14:40|40.47|37.67|40.53|37.73|40.53|37.73|40.47|37.67|0
1649211300000|2022-04-06 02:15:00|40.5|37.7|40.53|37.73|40.53|37.73|40.5|37.7|0
1649211310000|2022-04-06 02:15:10|40.56|37.76|40.53|37.73|40.56|37.76|40.53|37.73|0
1649211330000|2022-04-06 02:15:30|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1649211340000|2022-04-06 02:15:40|40.44|37.64|40.41|37.61|40.44|37.64|40.41|37.61|0
1649211360000|2022-04-06 02:16:00|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1649211370000|2022-04-06 02:16:10|40.41|37.61|40.41|37.61|40.41|37.61|40.41|37.61|0
1649211380000|2022-04-06 02:16:20|40.36|37.56|40.38|37.58|40.41|37.61|40.36|37.56|0
1649211390000|2022-04-06 02:16:30|40.36|37.56|40.36|37.56|40.41|37.61|40.36|37.56|0
1649211420000|2022-04-06 02:17:00|40.38|37.58|40.36|37.56|40.38|37.58|40.36|37.56|0
1649211430000|2022-04-06 02:17:10|40.41|37.61|40.41|37.61|40.41|37.61|40.41|37.61|0
1649211440000|2022-04-06 02:17:20|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1649211460000|2022-04-06 02:17:40|40.41|37.61|40.47|37.67|40.47|37.67|40.41|37.61|0
1649211480000|2022-04-06 02:18:00|40.41|37.61|40.41|37.61|40.41|37.61|40.41|37.61|0
1649211530000|2022-04-06 02:18:50|40.35|37.55|40.35|37.55|40.35|37.55|40.35|37.55|0
1649211540000|2022-04-06 02:19:00|40.38|37.58|40.44|37.64|40.47|37.67|40.38|37.58|0
1649211550000|2022-04-06 02:19:10|40.41|37.61|40.41|37.61|40.41|37.61|40.41|37.61|0
1649211570000|2022-04-06 02:19:30|40.35|37.55|40.35|37.55|40.35|37.55|40.3|37.5|0
1649211590000|2022-04-06 02:19:50|40.3|37.5|40.35|37.55|40.35|37.55|40.3|37.5|0
1649211600000|2022-04-06 02:20:00|40.3|37.5|40.35|37.55|40.35|37.55|40.3|37.5|0
1649211610000|2022-04-06 02:20:10|40.3|37.5|40.3|37.5|40.3|37.5|40.3|37.5|0
1649211620000|2022-04-06 02:20:20|40.35|37.55|40.35|37.55|40.35|37.55|40.35|37.55|0
1649211670000|2022-04-06 02:21:10|40.38|37.58|40.35|37.55|40.38|37.58|40.35|37.55|0
1649211680000|2022-04-06 02:21:20|40.41|37.61|40.41|37.61|40.41|37.61|40.41|37.61|0
1649211690000|2022-04-06 02:21:30|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1649211700000|2022-04-06 02:21:40|40.53|37.73|40.58|37.78|40.58|37.78|40.53|37.73|0
1649211730000|2022-04-06 02:22:10|40.55|37.75|40.58|37.78|40.58|37.78|40.55|37.75|0
1649211740000|2022-04-06 02:22:20|40.53|37.73|40.58|37.78|40.58|37.78|40.53|37.73|0
1649211750000|2022-04-06 02:22:30|40.64|37.84|40.58|37.78|40.64|37.84|40.58|37.78|0
1649211770000|2022-04-06 02:22:50|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1649211780000|2022-04-06 02:23:00|40.58|37.78|40.64|37.84|40.7|37.9|40.58|37.78|0
1649211790000|2022-04-06 02:23:10|40.58|37.78|40.58|37.78|40.58|37.78|40.58|37.78|0
1649211800000|2022-04-06 02:23:20|40.55|37.75|40.58|37.78|40.58|37.78|40.55|37.75|0
1649211830000|2022-04-06 02:23:50|40.53|37.73|40.53|37.73|40.58|37.78|40.53|37.73|0
1649211840000|2022-04-06 02:24:00|40.58|37.78|40.58|37.78|40.58|37.78|40.58|37.78|0
1649211880000|2022-04-06 02:24:40|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1649211920000|2022-04-06 02:25:20|40.7|37.9|40.64|37.84|40.7|37.9|40.64|37.84|0
1649212010000|2022-04-06 02:26:50|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649212030000|2022-04-06 02:27:10|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1649212040000|2022-04-06 02:27:20|40.76|37.96|40.81|38.01|40.81|38.01|40.76|37.96|0
1649212050000|2022-04-06 02:27:30|40.87|38.07|40.87|38.07|40.93|38.13|40.87|38.07|0
1649212060000|2022-04-06 02:27:40|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1649212070000|2022-04-06 02:27:50|40.87|38.07|40.93|38.13|40.93|38.13|40.87|38.07|0
1649212080000|2022-04-06 02:28:00|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1649212090000|2022-04-06 02:28:10|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1649212100000|2022-04-06 02:28:20|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1649212110000|2022-04-06 02:28:30|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649212130000|2022-04-06 02:28:50|40.7|37.9|40.7|37.9|40.7|37.9|40.7|37.9|0
1649212140000|2022-04-06 02:29:00|40.76|37.96|40.75|37.95|40.76|37.96|40.75|37.95|0
1649212150000|2022-04-06 02:29:10|40.81|38.01|40.87|38.07|40.87|38.07|40.81|38.01|0
1649212180000|2022-04-06 02:29:40|40.81|38.01|40.81|38.01|40.87|38.07|40.81|38.01|0
1649212200000|2022-04-06 02:30:00|40.75|37.95|40.75|37.95|40.81|38.01|40.75|37.95|0
1649212210000|2022-04-06 02:30:10|40.81|38.01|40.84|38.04|40.84|38.04|40.81|38.01|0
1649212220000|2022-04-06 02:30:20|40.87|38.07|40.81|38.01|40.87|38.07|40.81|38.01|0
1649212250000|2022-04-06 02:30:50|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1649212260000|2022-04-06 02:31:00|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1649212270000|2022-04-06 02:31:10|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1649212290000|2022-04-06 02:31:30|40.7|37.9|40.7|37.9|40.7|37.9|40.7|37.9|0
1649212310000|2022-04-06 02:31:50|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1649212320000|2022-04-06 02:32:00|40.58|37.78|40.58|37.78|40.58|37.78|40.58|37.78|0
1649212330000|2022-04-06 02:32:10|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1649212340000|2022-04-06 02:32:20|40.7|37.9|40.7|37.9|40.7|37.9|40.7|37.9|0
1649212350000|2022-04-06 02:32:30|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1649212380000|2022-04-06 02:33:00|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1649212390000|2022-04-06 02:33:10|40.99|38.19|40.99|38.19|40.99|38.19|40.93|38.13|0
1649212410000|2022-04-06 02:33:30|40.93|38.13|41.04|38.24|41.04|38.24|40.93|38.13|0
1649212420000|2022-04-06 02:33:40|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1649212430000|2022-04-06 02:33:50|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1649212440000|2022-04-06 02:34:00|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1649212450000|2022-04-06 02:34:10|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1649212460000|2022-04-06 02:34:20|41.1|38.3|41.04|38.24|41.1|38.3|40.99|38.19|0
1649212470000|2022-04-06 02:34:30|41.01|38.21|40.99|38.19|41.01|38.21|40.99|38.19|0
1649212480000|2022-04-06 02:34:40|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649212500000|2022-04-06 02:35:00|41.1|38.3|41.1|38.3|41.16|38.36|41.1|38.3|0
1649212510000|2022-04-06 02:35:10|41.16|38.36|41.22|38.42|41.22|38.42|41.16|38.36|0
1649212520000|2022-04-06 02:35:20|41.16|38.36|41.04|38.24|41.16|38.36|41.04|38.24|0
1649212530000|2022-04-06 02:35:30|41.01|38.21|41.04|38.24|41.04|38.24|41.01|38.21|0
1649212560000|2022-04-06 02:36:00|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1649212580000|2022-04-06 02:36:20|41.13|38.33|41.16|38.36|41.16|38.36|41.13|38.33|0
1649212590000|2022-04-06 02:36:30|41.1|38.3|41.16|38.36|41.16|38.36|41.1|38.3|0
1649212600000|2022-04-06 02:36:40|41.22|38.42|41.16|38.36|41.22|38.42|41.16|38.36|0
1649212630000|2022-04-06 02:37:10|41.22|38.42|41.22|38.42|41.22|38.42|41.16|38.36|0
1649212690000|2022-04-06 02:38:10|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649212700000|2022-04-06 02:38:20|41.22|38.42|41.28|38.48|41.28|38.48|41.22|38.42|0
1649212710000|2022-04-06 02:38:30|41.22|38.42|41.25|38.45|41.25|38.45|41.22|38.42|0
1649212720000|2022-04-06 02:38:40|41.22|38.42|41.28|38.48|41.28|38.48|41.22|38.42|0
1649212730000|2022-04-06 02:38:50|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649212740000|2022-04-06 02:39:00|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649212750000|2022-04-06 02:39:10|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649212770000|2022-04-06 02:39:30|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649212800000|2022-04-06 02:40:00|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649212810000|2022-04-06 02:40:10|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649212820000|2022-04-06 02:40:20|41.22|38.42|41.27|38.47|41.28|38.48|41.22|38.42|0
1649212830000|2022-04-06 02:40:30|41.24|38.44|41.22|38.42|41.24|38.44|41.22|38.42|0
1649212870000|2022-04-06 02:41:10|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1649212880000|2022-04-06 02:41:20|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649212890000|2022-04-06 02:41:30|41.16|38.36|41.22|38.42|41.22|38.42|41.16|38.36|0
1649212900000|2022-04-06 02:41:40|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649212930000|2022-04-06 02:42:10|41.22|38.42|41.27|38.47|41.27|38.47|41.22|38.42|0
1649212940000|2022-04-06 02:42:20|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649212950000|2022-04-06 02:42:30|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1649212960000|2022-04-06 02:42:40|41.22|38.42|41.16|38.36|41.22|38.42|41.16|38.36|0
1649212970000|2022-04-06 02:42:50|41.1|38.3|41.04|38.24|41.1|38.3|41.04|38.24|0
1649213000000|2022-04-06 02:43:20|41.07|38.27|41.1|38.3|41.1|38.3|41.07|38.27|0
1649213010000|2022-04-06 02:43:30|41.07|38.27|40.98|38.18|41.07|38.27|40.98|38.18|0
1649213020000|2022-04-06 02:43:40|41.04|38.24|41.04|38.24|41.04|38.24|40.98|38.18|0
1649213030000|2022-04-06 02:43:50|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1649213050000|2022-04-06 02:44:10|41.13|38.33|41.16|38.36|41.16|38.36|41.13|38.33|0
1649213060000|2022-04-06 02:44:20|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1649213070000|2022-04-06 02:44:30|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649213090000|2022-04-06 02:44:50|41.07|38.27|41.1|38.3|41.1|38.3|41.07|38.27|0
1649213120000|2022-04-06 02:45:20|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1649213130000|2022-04-06 02:45:30|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1649213140000|2022-04-06 02:45:40|41.07|38.27|41.04|38.24|41.07|38.27|41.04|38.24|0
1649213160000|2022-04-06 02:46:00|40.98|38.18|41.01|38.21|41.04|38.24|40.98|38.18|0
1649213170000|2022-04-06 02:46:10|41.04|38.24|40.98|38.18|41.04|38.24|40.98|38.18|0
1649213180000|2022-04-06 02:46:20|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649213190000|2022-04-06 02:46:30|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1649213220000|2022-04-06 02:47:00|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649213250000|2022-04-06 02:47:30|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1649213260000|2022-04-06 02:47:40|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649213270000|2022-04-06 02:47:50|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1649213280000|2022-04-06 02:48:00|41.04|38.24|40.92|38.12|41.04|38.24|40.92|38.12|0
1649213290000|2022-04-06 02:48:10|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1649213300000|2022-04-06 02:48:20|40.92|38.12|40.92|38.12|40.92|38.12|40.92|38.12|0
1649213390000|2022-04-06 02:49:50|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1649213420000|2022-04-06 02:50:20|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1649213430000|2022-04-06 02:50:30|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649213450000|2022-04-06 02:50:50|41.06|38.26|41.04|38.24|41.06|38.26|41.04|38.24|0
1649213460000|2022-04-06 02:51:00|41.09|38.29|41.04|38.24|41.09|38.29|41.04|38.24|0
1649213490000|2022-04-06 02:51:30|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1649213500000|2022-04-06 02:51:40|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649213510000|2022-04-06 02:51:50|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649213520000|2022-04-06 02:52:00|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649213530000|2022-04-06 02:52:10|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1649213560000|2022-04-06 02:52:40|40.92|38.12|40.98|38.18|40.98|38.18|40.92|38.12|0
1649213570000|2022-04-06 02:52:50|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1649213640000|2022-04-06 02:54:00|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649213650000|2022-04-06 02:54:10|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649213720000|2022-04-06 02:55:20|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649213730000|2022-04-06 02:55:30|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649213740000|2022-04-06 02:55:40|41.18|38.38|41.15|38.35|41.21|38.41|41.15|38.35|0
1649213750000|2022-04-06 02:55:50|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649213770000|2022-04-06 02:56:10|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649213780000|2022-04-06 02:56:20|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649213790000|2022-04-06 02:56:30|41.03|38.23|41.09|38.29|41.09|38.29|41.03|38.23|0
1649213800000|2022-04-06 02:56:40|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649213810000|2022-04-06 02:56:50|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649213820000|2022-04-06 02:57:00|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1649213830000|2022-04-06 02:57:10|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649213840000|2022-04-06 02:57:20|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1649213850000|2022-04-06 02:57:30|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649213890000|2022-04-06 02:58:10|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1649213900000|2022-04-06 02:58:20|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649213940000|2022-04-06 02:59:00|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649213960000|2022-04-06 02:59:20|41.09|38.29|41.15|38.35|41.15|38.35|41.09|38.29|0
1649214000000|2022-04-06 03:00:00|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1649214020000|2022-04-06 03:00:20|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649214050000|2022-04-06 03:00:50|41.18|38.38|41.15|38.35|41.18|38.38|41.15|38.35|0
1649214060000|2022-04-06 03:01:00|41.18|38.38|41.15|38.35|41.21|38.41|41.15|38.35|0
1649214070000|2022-04-06 03:01:10|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649214080000|2022-04-06 03:01:20|41.27|38.47|41.21|38.41|41.27|38.47|41.21|38.41|0
1649214090000|2022-04-06 03:01:30|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649214100000|2022-04-06 03:01:40|41.21|38.41|41.27|38.47|41.27|38.47|41.21|38.41|0
1649214120000|2022-04-06 03:02:00|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649214130000|2022-04-06 03:02:10|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649214150000|2022-04-06 03:02:30|41.32|38.52|41.38|38.58|41.38|38.58|41.32|38.52|0
1649214160000|2022-04-06 03:02:40|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1649214180000|2022-04-06 03:03:00|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1649214230000|2022-04-06 03:03:50|41.44|38.64|41.41|38.61|41.44|38.64|41.41|38.61|0
1649214240000|2022-04-06 03:04:00|41.44|38.64|41.38|38.58|41.44|38.64|41.38|38.58|0
1649214250000|2022-04-06 03:04:10|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1649214260000|2022-04-06 03:04:20|41.29|38.49|41.26|38.46|41.29|38.49|41.26|38.46|0
1649214270000|2022-04-06 03:04:30|41.21|38.41|41.23|38.43|41.23|38.43|41.21|38.41|0
1649214280000|2022-04-06 03:04:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649214310000|2022-04-06 03:05:10|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1649214320000|2022-04-06 03:05:20|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649214360000|2022-04-06 03:06:00|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649214370000|2022-04-06 03:06:10|41.17|38.37|41.15|38.35|41.17|38.37|41.15|38.35|0
1649214380000|2022-04-06 03:06:20|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649214390000|2022-04-06 03:06:30|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1649214420000|2022-04-06 03:07:00|41.2|38.4|41.15|38.35|41.2|38.4|41.15|38.35|0
1649214430000|2022-04-06 03:07:10|41.17|38.37|41.17|38.37|41.17|38.37|41.15|38.35|0
1649214440000|2022-04-06 03:07:20|41.15|38.35|41.2|38.4|41.2|38.4|41.15|38.35|0
1649214470000|2022-04-06 03:07:50|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1649214490000|2022-04-06 03:08:10|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649214500000|2022-04-06 03:08:20|41.26|38.46|41.2|38.4|41.26|38.46|41.2|38.4|0
1649214510000|2022-04-06 03:08:30|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1649214520000|2022-04-06 03:08:40|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1649214530000|2022-04-06 03:08:50|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1649214540000|2022-04-06 03:09:00|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1649214600000|2022-04-06 03:10:00|41.44|38.64|41.44|38.64|41.56|38.76|41.44|38.64|0
1649214620000|2022-04-06 03:10:20|41.5|38.7|41.44|38.64|41.5|38.7|41.44|38.64|0
1649214640000|2022-04-06 03:10:40|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1649214650000|2022-04-06 03:10:50|41.44|38.64|41.5|38.7|41.5|38.7|41.44|38.64|0
1649214660000|2022-04-06 03:11:00|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1649214670000|2022-04-06 03:11:10|41.47|38.67|41.5|38.7|41.5|38.7|41.47|38.67|0
1649214680000|2022-04-06 03:11:20|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1649214700000|2022-04-06 03:11:40|41.38|38.58|41.41|38.61|41.44|38.64|41.38|38.58|0
1649214710000|2022-04-06 03:11:50|41.38|38.58|41.32|38.52|41.38|38.58|41.32|38.52|0
1649214720000|2022-04-06 03:12:00|41.29|38.49|41.26|38.46|41.29|38.49|41.26|38.46|0
1649214730000|2022-04-06 03:12:10|41.32|38.52|41.2|38.4|41.32|38.52|41.2|38.4|0
1649214740000|2022-04-06 03:12:20|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1649214750000|2022-04-06 03:12:30|41.32|38.52|41.29|38.49|41.32|38.52|41.29|38.49|0
1649214760000|2022-04-06 03:12:40|41.32|38.52|41.26|38.46|41.32|38.52|41.26|38.46|0
1649214770000|2022-04-06 03:12:50|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649214790000|2022-04-06 03:13:10|41.26|38.46|41.2|38.4|41.26|38.46|41.2|38.4|0
1649214800000|2022-04-06 03:13:20|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1649214840000|2022-04-06 03:14:00|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649214860000|2022-04-06 03:14:20|41.26|38.46|41.26|38.46|41.32|38.52|41.26|38.46|0
1649214910000|2022-04-06 03:15:10|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649214920000|2022-04-06 03:15:20|41.26|38.46|41.2|38.4|41.26|38.46|41.2|38.4|0
1649214930000|2022-04-06 03:15:30|41.26|38.46|41.26|38.46|41.26|38.46|41.2|38.4|0
1649214960000|2022-04-06 03:16:00|41.32|38.52|41.26|38.46|41.32|38.52|41.26|38.46|0
1649214980000|2022-04-06 03:16:20|41.2|38.4|41.14|38.34|41.2|38.4|41.14|38.34|0
1649214990000|2022-04-06 03:16:30|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649215030000|2022-04-06 03:17:10|41.26|38.46|41.23|38.43|41.26|38.46|41.23|38.43|0
1649215040000|2022-04-06 03:17:20|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1649215070000|2022-04-06 03:17:50|41.32|38.52|41.26|38.46|41.32|38.52|41.26|38.46|0
1649215080000|2022-04-06 03:18:00|41.2|38.4|41.26|38.46|41.26|38.46|41.2|38.4|0
1649215090000|2022-04-06 03:18:10|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649215100000|2022-04-06 03:18:20|41.14|38.34|41.2|38.4|41.2|38.4|41.14|38.34|0
1649215110000|2022-04-06 03:18:30|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1649215120000|2022-04-06 03:18:40|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649215140000|2022-04-06 03:19:00|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1649215190000|2022-04-06 03:19:50|41.32|38.52|41.26|38.46|41.32|38.52|41.26|38.46|0
1649215210000|2022-04-06 03:20:10|41.23|38.43|41.2|38.4|41.23|38.43|41.2|38.4|0
1649215220000|2022-04-06 03:20:20|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1649215230000|2022-04-06 03:20:30|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649215260000|2022-04-06 03:21:00|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1649215270000|2022-04-06 03:21:10|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649215280000|2022-04-06 03:21:20|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1649215320000|2022-04-06 03:22:00|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649215330000|2022-04-06 03:22:10|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1649215360000|2022-04-06 03:22:40|41.08|38.28|41.11|38.31|41.11|38.31|41.08|38.28|0
1649215370000|2022-04-06 03:22:50|41.08|38.28|41.02|38.22|41.08|38.28|41.02|38.22|0
1649215380000|2022-04-06 03:23:00|41.08|38.28|41.05|38.25|41.08|38.28|41.05|38.25|0
1649215390000|2022-04-06 03:23:10|41.08|38.28|41.08|38.28|41.08|38.28|41.02|38.22|0
1649215400000|2022-04-06 03:23:20|41.05|38.25|41.08|38.28|41.08|38.28|41.05|38.25|0
1649215420000|2022-04-06 03:23:40|41.05|38.25|41.02|38.22|41.08|38.28|41.02|38.22|0
1649215430000|2022-04-06 03:23:50|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1649215440000|2022-04-06 03:24:00|41.02|38.22|41.02|38.22|41.02|38.22|41.02|38.22|0
1649215490000|2022-04-06 03:24:50|40.96|38.16|40.96|38.16|40.96|38.16|40.96|38.16|0
1649215500000|2022-04-06 03:25:00|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1649215510000|2022-04-06 03:25:10|40.96|38.16|40.9|38.1|40.96|38.16|40.9|38.1|0
1649215520000|2022-04-06 03:25:20|40.96|38.16|40.96|38.16|40.96|38.16|40.96|38.16|0
1649215540000|2022-04-06 03:25:40|41.02|38.22|41.02|38.22|41.02|38.22|41.02|38.22|0
1649215570000|2022-04-06 03:26:10|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1649215580000|2022-04-06 03:26:20|40.96|38.16|41.02|38.22|41.02|38.22|40.96|38.16|0
1649215600000|2022-04-06 03:26:40|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1649215660000|2022-04-06 03:27:40|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1649215710000|2022-04-06 03:28:30|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1649215740000|2022-04-06 03:29:00|41.05|38.25|41.08|38.28|41.08|38.28|41.05|38.25|0
1649215750000|2022-04-06 03:29:10|41.02|38.22|41.02|38.22|41.02|38.22|41.02|38.22|0
1649215760000|2022-04-06 03:29:20|41.08|38.28|41.14|38.34|41.14|38.34|41.08|38.28|0
1649215770000|2022-04-06 03:29:30|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649215780000|2022-04-06 03:29:40|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1649215790000|2022-04-06 03:29:50|41.11|38.31|41.08|38.28|41.11|38.31|41.08|38.28|0
1649215800000|2022-04-06 03:30:00|41.02|38.22|41.14|38.34|41.14|38.34|41.02|38.22|0
1649215810000|2022-04-06 03:30:10|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1649215850000|2022-04-06 03:30:50|41.02|38.22|40.96|38.16|41.02|38.22|40.96|38.16|0
1649215860000|2022-04-06 03:31:00|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1649215890000|2022-04-06 03:31:30|40.96|38.16|40.96|38.16|40.96|38.16|40.96|38.16|0
1649215900000|2022-04-06 03:31:40|40.9|38.1|41.02|38.22|41.02|38.22|40.9|38.1|0
1649215920000|2022-04-06 03:32:00|41.08|38.28|41.02|38.22|41.08|38.28|41.02|38.22|0
1649215960000|2022-04-06 03:32:40|40.96|38.16|40.96|38.16|40.99|38.19|40.96|38.16|0
1649216020000|2022-04-06 03:33:40|40.99|38.19|40.96|38.16|40.99|38.19|40.96|38.16|0
1649216030000|2022-04-06 03:33:50|40.99|38.19|40.96|38.16|40.99|38.19|40.96|38.16|0
1649216040000|2022-04-06 03:34:00|40.9|38.1|40.96|38.16|40.96|38.16|40.9|38.1|0
1649216070000|2022-04-06 03:34:30|41.02|38.22|41.02|38.22|41.02|38.22|41.02|38.22|0
1649216100000|2022-04-06 03:35:00|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1649216110000|2022-04-06 03:35:10|41.02|38.22|41.02|38.22|41.02|38.22|41.02|38.22|0
1649216150000|2022-04-06 03:35:50|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1649216160000|2022-04-06 03:36:00|41.02|38.22|41.02|38.22|41.04|38.24|41.02|38.22|0
1649216180000|2022-04-06 03:36:20|40.96|38.16|41.02|38.22|41.02|38.22|40.96|38.16|0
1649216220000|2022-04-06 03:37:00|40.96|38.16|40.96|38.16|40.96|38.16|40.96|38.16|0
1649216230000|2022-04-06 03:37:10|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1649216240000|2022-04-06 03:37:20|40.96|38.16|40.9|38.1|40.96|38.16|40.9|38.1|0
1649216250000|2022-04-06 03:37:30|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1649216260000|2022-04-06 03:37:40|40.84|38.04|40.84|38.04|40.84|38.04|40.84|38.04|0
1649216270000|2022-04-06 03:37:50|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1649216290000|2022-04-06 03:38:10|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1649216310000|2022-04-06 03:38:30|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1649216320000|2022-04-06 03:38:40|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1649216330000|2022-04-06 03:38:50|40.69|37.89|40.67|37.87|40.69|37.89|40.67|37.87|0
1649216350000|2022-04-06 03:39:10|40.72|37.92|40.75|37.95|40.78|37.98|40.72|37.92|0
1649216360000|2022-04-06 03:39:20|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1649216370000|2022-04-06 03:39:30|40.81|38.01|40.84|38.04|40.84|38.04|40.81|38.01|0
1649216380000|2022-04-06 03:39:40|40.9|38.1|40.84|38.04|40.9|38.1|40.84|38.04|0
1649216400000|2022-04-06 03:40:00|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1649216410000|2022-04-06 03:40:10|40.81|38.01|40.84|38.04|40.84|38.04|40.78|37.98|0
1649216430000|2022-04-06 03:40:30|40.81|38.01|40.78|37.98|40.81|38.01|40.78|37.98|0
1649216440000|2022-04-06 03:40:40|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1649216450000|2022-04-06 03:40:50|40.69|37.89|40.72|37.92|40.72|37.92|40.69|37.89|0
1649216460000|2022-04-06 03:41:00|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1649216470000|2022-04-06 03:41:10|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1649216480000|2022-04-06 03:41:20|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1649216490000|2022-04-06 03:41:30|40.61|37.81|40.61|37.81|40.61|37.81|40.61|37.81|0
1649216500000|2022-04-06 03:41:40|40.55|37.75|40.55|37.75|40.55|37.75|40.55|37.75|0
1649216510000|2022-04-06 03:41:50|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1649216520000|2022-04-06 03:42:00|40.52|37.72|40.49|37.69|40.52|37.72|40.49|37.69|0
1649216530000|2022-04-06 03:42:10|40.52|37.72|40.55|37.75|40.55|37.75|40.52|37.72|0
1649216540000|2022-04-06 03:42:20|40.52|37.72|40.52|37.72|40.52|37.72|40.52|37.72|0
1649216550000|2022-04-06 03:42:30|40.49|37.69|40.55|37.75|40.55|37.75|40.49|37.69|0
1649216600000|2022-04-06 03:43:20|40.52|37.72|40.55|37.75|40.55|37.75|40.52|37.72|0
1649216630000|2022-04-06 03:43:50|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1649216660000|2022-04-06 03:44:20|40.55|37.75|40.55|37.75|40.55|37.75|40.55|37.75|0
1649216690000|2022-04-06 03:44:50|40.49|37.69|40.52|37.72|40.52|37.72|40.49|37.69|0
1649216700000|2022-04-06 03:45:00|40.49|37.69|40.37|37.57|40.49|37.69|40.37|37.57|0
1649216740000|2022-04-06 03:45:40|40.32|37.52|40.32|37.52|40.32|37.52|40.32|37.52|0
1649216760000|2022-04-06 03:46:00|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1649216800000|2022-04-06 03:46:40|40.32|37.52|40.32|37.52|40.32|37.52|40.32|37.52|0
1649216850000|2022-04-06 03:47:30|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1649216860000|2022-04-06 03:47:40|40.32|37.52|40.32|37.52|40.32|37.52|40.32|37.52|0
1649216880000|2022-04-06 03:48:00|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1649216980000|2022-04-06 03:49:40|40.43|37.63|40.43|37.63|40.43|37.63|40.43|37.63|0
1649217000000|2022-04-06 03:50:00|40.49|37.69|40.43|37.63|40.49|37.69|40.43|37.63|0
1649217010000|2022-04-06 03:50:10|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1649217020000|2022-04-06 03:50:20|40.43|37.63|40.49|37.69|40.49|37.69|40.43|37.63|0
1649217090000|2022-04-06 03:51:30|40.43|37.63|40.43|37.63|40.43|37.63|40.43|37.63|0
1649217120000|2022-04-06 03:52:00|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1649217150000|2022-04-06 03:52:30|40.6|37.8|40.6|37.8|40.6|37.8|40.6|37.8|0
1649217160000|2022-04-06 03:52:40|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1649217180000|2022-04-06 03:53:00|40.72|37.92|40.72|37.92|40.78|37.98|40.72|37.92|0
1649217190000|2022-04-06 03:53:10|40.66|37.86|40.69|37.89|40.69|37.89|40.66|37.86|0
1649217200000|2022-04-06 03:53:20|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1649217230000|2022-04-06 03:53:50|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1649217240000|2022-04-06 03:54:00|40.66|37.86|40.78|37.98|40.78|37.98|40.66|37.86|0
1649217250000|2022-04-06 03:54:10|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1649217270000|2022-04-06 03:54:30|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1649217280000|2022-04-06 03:54:40|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1649217320000|2022-04-06 03:55:20|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1649217330000|2022-04-06 03:55:30|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1649217350000|2022-04-06 03:55:50|40.6|37.8|40.57|37.77|40.6|37.8|40.57|37.77|0
1649217360000|2022-04-06 03:56:00|40.54|37.74|40.54|37.74|40.57|37.77|40.54|37.74|0
1649217380000|2022-04-06 03:56:20|40.6|37.8|40.54|37.74|40.6|37.8|40.54|37.74|0
1649217400000|2022-04-06 03:56:40|40.51|37.71|40.48|37.68|40.51|37.71|40.48|37.68|0
1649217460000|2022-04-06 03:57:40|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1649217470000|2022-04-06 03:57:50|40.6|37.8|40.6|37.8|40.6|37.8|40.6|37.8|0
1649217480000|2022-04-06 03:58:00|40.54|37.74|40.6|37.8|40.6|37.8|40.54|37.74|0
1649217490000|2022-04-06 03:58:10|40.57|37.77|40.6|37.8|40.6|37.8|40.54|37.74|0
1649217500000|2022-04-06 03:58:20|40.66|37.86|40.6|37.8|40.66|37.86|40.57|37.77|0
1649217520000|2022-04-06 03:58:40|40.66|37.86|40.72|37.92|40.72|37.92|40.66|37.86|0
1649217530000|2022-04-06 03:58:50|40.66|37.86|40.72|37.92|40.72|37.92|40.66|37.86|0
1649217550000|2022-04-06 03:59:10|40.74|37.94|40.72|37.92|40.74|37.94|40.72|37.92|0
1649217560000|2022-04-06 03:59:20|40.74|37.94|40.74|37.94|40.77|37.97|40.72|37.92|0
1649217570000|2022-04-06 03:59:30|40.77|37.97|40.72|37.92|40.77|37.97|40.72|37.92|0
1649217580000|2022-04-06 03:59:40|40.77|37.97|40.77|37.97|40.77|37.97|40.77|37.97|0
1649217600000|2022-04-06 04:00:00|40.83|38.03|40.83|38.03|40.83|38.03|40.83|38.03|0
1649217610000|2022-04-06 04:00:10|40.86|38.06|40.83|38.03|40.89|38.09|40.83|38.03|0
1649217630000|2022-04-06 04:00:30|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1649217680000|2022-04-06 04:01:20|40.92|38.12|40.95|38.15|40.95|38.15|40.92|38.12|0
1649217710000|2022-04-06 04:01:50|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1649217720000|2022-04-06 04:02:00|40.92|38.12|40.95|38.15|40.95|38.15|40.89|38.09|0
1649217740000|2022-04-06 04:02:20|40.97|38.17|40.97|38.17|41|38.2|40.97|38.17|0
1649217750000|2022-04-06 04:02:30|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1649217810000|2022-04-06 04:03:30|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1649217850000|2022-04-06 04:04:10|40.86|38.06|40.89|38.09|40.89|38.09|40.83|38.03|0
1649217870000|2022-04-06 04:04:30|40.86|38.06|40.89|38.09|40.89|38.09|40.86|38.06|0
1649217880000|2022-04-06 04:04:40|40.92|38.12|40.92|38.12|40.92|38.12|40.92|38.12|0
1649217890000|2022-04-06 04:04:50|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1649217900000|2022-04-06 04:05:00|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1649217910000|2022-04-06 04:05:10|41|38.2|40.95|38.15|41|38.2|40.95|38.15|0
1649217920000|2022-04-06 04:05:20|41|38.2|40.97|38.17|41|38.2|40.95|38.15|0
1649217930000|2022-04-06 04:05:30|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1649217940000|2022-04-06 04:05:40|41|38.2|41|38.2|41|38.2|41|38.2|0
1649217960000|2022-04-06 04:06:00|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1649217970000|2022-04-06 04:06:10|41|38.2|41|38.2|41|38.2|41|38.2|0
1649217980000|2022-04-06 04:06:20|41.03|38.23|41.06|38.26|41.06|38.26|41.03|38.23|0
1649217990000|2022-04-06 04:06:30|41|38.2|41|38.2|41|38.2|41|38.2|0
1649218000000|2022-04-06 04:06:40|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1649218030000|2022-04-06 04:07:10|41.09|38.29|41.12|38.32|41.12|38.32|41.09|38.29|0
1649218050000|2022-04-06 04:07:30|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1649218060000|2022-04-06 04:07:40|41.15|38.35|41.12|38.32|41.18|38.38|41.12|38.32|0
1649218080000|2022-04-06 04:08:00|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1649218120000|2022-04-06 04:08:40|41.24|38.44|41.18|38.38|41.24|38.44|41.18|38.38|0
1649218140000|2022-04-06 04:09:00|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1649218200000|2022-04-06 04:10:00|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1649218220000|2022-04-06 04:10:20|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1649218230000|2022-04-06 04:10:30|41.24|38.44|41.18|38.38|41.24|38.44|41.18|38.38|0
1649218290000|2022-04-06 04:11:30|41.23|38.43|41.29|38.49|41.29|38.49|41.23|38.43|0
1649218320000|2022-04-06 04:12:00|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1649218350000|2022-04-06 04:12:30|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1649218360000|2022-04-06 04:12:40|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1649218370000|2022-04-06 04:12:50|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1649218450000|2022-04-06 04:14:10|41.23|38.43|41.29|38.49|41.29|38.49|41.23|38.43|0
1649218470000|2022-04-06 04:14:30|41.26|38.46|41.23|38.43|41.26|38.46|41.23|38.43|0
1649218480000|2022-04-06 04:14:40|41.17|38.37|41.23|38.43|41.23|38.43|41.17|38.37|0
1649218500000|2022-04-06 04:15:00|41.29|38.49|41.53|38.73|41.53|38.73|41.29|38.49|0
1649218510000|2022-04-06 04:15:10|41.59|38.79|41.64|38.84|41.64|38.84|41.59|38.79|0
1649218520000|2022-04-06 04:15:20|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649218530000|2022-04-06 04:15:30|41.67|38.87|41.7|38.9|41.7|38.9|41.67|38.87|0
1649218550000|2022-04-06 04:15:50|41.64|38.84|41.59|38.79|41.64|38.84|41.59|38.79|0
1649218560000|2022-04-06 04:16:00|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649218570000|2022-04-06 04:16:10|41.7|38.9|41.76|38.96|41.76|38.96|41.7|38.9|0
1649218580000|2022-04-06 04:16:20|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649218590000|2022-04-06 04:16:30|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649218600000|2022-04-06 04:16:40|41.59|38.79|41.59|38.79|41.59|38.79|41.59|38.79|0
1649218620000|2022-04-06 04:17:00|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649218630000|2022-04-06 04:17:10|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649218640000|2022-04-06 04:17:20|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649218650000|2022-04-06 04:17:30|41.58|38.78|41.64|38.84|41.64|38.84|41.58|38.78|0
1649218660000|2022-04-06 04:17:40|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649218670000|2022-04-06 04:17:50|41.67|38.87|41.7|38.9|41.7|38.9|41.67|38.87|0
1649218680000|2022-04-06 04:18:00|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649218700000|2022-04-06 04:18:20|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1649218710000|2022-04-06 04:18:30|41.53|38.73|41.58|38.78|41.58|38.78|41.53|38.73|0
1649218720000|2022-04-06 04:18:40|41.53|38.73|41.58|38.78|41.58|38.78|41.53|38.73|0
1649218730000|2022-04-06 04:18:50|41.61|38.81|41.61|38.81|41.61|38.81|41.61|38.81|0
1649218740000|2022-04-06 04:19:00|41.58|38.78|41.64|38.84|41.64|38.84|41.58|38.78|0
1649218750000|2022-04-06 04:19:10|41.61|38.81|41.64|38.84|41.64|38.84|41.61|38.81|0
1649218800000|2022-04-06 04:20:00|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649218830000|2022-04-06 04:20:30|41.67|38.87|41.67|38.87|41.67|38.87|41.67|38.87|0
1649218840000|2022-04-06 04:20:40|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649218850000|2022-04-06 04:20:50|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1649218860000|2022-04-06 04:21:00|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649218870000|2022-04-06 04:21:10|41.7|38.9|41.64|38.84|41.7|38.9|41.64|38.84|0
1649218930000|2022-04-06 04:22:10|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1649218980000|2022-04-06 04:23:00|41.7|38.9|41.64|38.84|41.7|38.9|41.64|38.84|0
1649218990000|2022-04-06 04:23:10|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649219030000|2022-04-06 04:23:50|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649219040000|2022-04-06 04:24:00|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649219050000|2022-04-06 04:24:10|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649219080000|2022-04-06 04:24:40|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1649219160000|2022-04-06 04:26:00|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649219170000|2022-04-06 04:26:10|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1649219180000|2022-04-06 04:26:20|41.64|38.84|41.7|38.9|41.7|38.9|41.64|38.84|0
1649219190000|2022-04-06 04:26:30|41.64|38.84|41.7|38.9|41.7|38.9|41.64|38.84|0
1649219200000|2022-04-06 04:26:40|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649219220000|2022-04-06 04:27:00|41.61|38.81|41.64|38.84|41.64|38.84|41.61|38.81|0
1649219230000|2022-04-06 04:27:10|41.61|38.81|41.58|38.78|41.61|38.81|41.58|38.78|0
1649219250000|2022-04-06 04:27:30|41.52|38.72|41.52|38.72|41.52|38.72|41.52|38.72|0
1649219300000|2022-04-06 04:28:20|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1649219310000|2022-04-06 04:28:30|41.46|38.66|41.46|38.66|41.52|38.72|41.46|38.66|0
1649219320000|2022-04-06 04:28:40|41.52|38.72|41.52|38.72|41.52|38.72|41.52|38.72|0
1649219330000|2022-04-06 04:28:50|41.49|38.69|41.46|38.66|41.49|38.69|41.46|38.66|0
1649219340000|2022-04-06 04:29:00|41.49|38.69|41.46|38.66|41.49|38.69|41.46|38.66|0
1649219370000|2022-04-06 04:29:30|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1649219400000|2022-04-06 04:30:00|41.37|38.57|41.4|38.6|41.4|38.6|41.37|38.57|0
1649219420000|2022-04-06 04:30:20|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1649219430000|2022-04-06 04:30:30|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1649219450000|2022-04-06 04:30:50|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1649219460000|2022-04-06 04:31:00|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1649219500000|2022-04-06 04:31:40|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1649219510000|2022-04-06 04:31:50|41.37|38.57|41.4|38.6|41.4|38.6|41.37|38.57|0
1649219520000|2022-04-06 04:32:00|41.37|38.57|41.34|38.54|41.4|38.6|41.34|38.54|0
1649219630000|2022-04-06 04:33:50|41.22|38.42|41.17|38.37|41.22|38.42|41.17|38.37|0
1649219640000|2022-04-06 04:34:00|41.22|38.42|41.17|38.37|41.22|38.42|41.17|38.37|0
1649219650000|2022-04-06 04:34:10|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649219670000|2022-04-06 04:34:30|41.17|38.37|41.22|38.42|41.22|38.42|41.17|38.37|0
1649219680000|2022-04-06 04:34:40|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649219690000|2022-04-06 04:34:50|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649219710000|2022-04-06 04:35:10|41.17|38.37|41.17|38.37|41.17|38.37|41.17|38.37|0
1649219720000|2022-04-06 04:35:20|41.11|38.31|41.05|38.25|41.11|38.31|41.05|38.25|0
1649219730000|2022-04-06 04:35:30|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649219770000|2022-04-06 04:36:10|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1649219780000|2022-04-06 04:36:20|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649219790000|2022-04-06 04:36:30|41.05|38.25|41.11|38.31|41.11|38.31|41.05|38.25|0
1649219800000|2022-04-06 04:36:40|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1649219830000|2022-04-06 04:37:10|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649219890000|2022-04-06 04:38:10|41.05|38.25|41.11|38.31|41.11|38.31|41.05|38.25|0
1649219900000|2022-04-06 04:38:20|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1649219950000|2022-04-06 04:39:10|40.99|38.19|41.05|38.25|41.05|38.25|40.99|38.19|0
1649219970000|2022-04-06 04:39:30|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1649220000000|2022-04-06 04:40:00|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1649220040000|2022-04-06 04:40:40|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1649220050000|2022-04-06 04:40:50|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1649220060000|2022-04-06 04:41:00|41.19|38.39|41.16|38.36|41.19|38.39|41.16|38.36|0
1649220100000|2022-04-06 04:41:40|41.22|38.42|41.19|38.39|41.22|38.42|41.19|38.39|0
1649220110000|2022-04-06 04:41:50|41.16|38.36|41.19|38.39|41.22|38.42|41.16|38.36|0
1649220120000|2022-04-06 04:42:00|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1649220140000|2022-04-06 04:42:20|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1649220150000|2022-04-06 04:42:30|41.1|38.3|41.13|38.33|41.13|38.33|41.1|38.3|0
1649220160000|2022-04-06 04:42:40|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1649220240000|2022-04-06 04:44:00|41.22|38.42|41.22|38.42|41.28|38.48|41.22|38.42|0
1649220250000|2022-04-06 04:44:10|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649220260000|2022-04-06 04:44:20|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649220330000|2022-04-06 04:45:30|41.16|38.36|41.22|38.42|41.22|38.42|41.16|38.36|0
1649220350000|2022-04-06 04:45:50|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649220380000|2022-04-06 04:46:20|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1649220390000|2022-04-06 04:46:30|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649220410000|2022-04-06 04:46:50|41.31|38.51|41.28|38.48|41.31|38.51|41.28|38.48|0
1649220420000|2022-04-06 04:47:00|41.31|38.51|41.34|38.54|41.34|38.54|41.31|38.51|0
1649220430000|2022-04-06 04:47:10|41.36|38.56|41.39|38.59|41.39|38.59|41.36|38.56|0
1649220450000|2022-04-06 04:47:30|41.51|38.71|41.45|38.65|41.51|38.71|41.45|38.65|0
1649220460000|2022-04-06 04:47:40|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1649220500000|2022-04-06 04:48:20|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1649220510000|2022-04-06 04:48:30|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1649220560000|2022-04-06 04:49:20|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1649220570000|2022-04-06 04:49:30|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1649220600000|2022-04-06 04:50:00|41.42|38.62|41.42|38.62|41.42|38.62|41.42|38.62|0
1649220610000|2022-04-06 04:50:10|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1649220650000|2022-04-06 04:50:50|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1649220700000|2022-04-06 04:51:40|41.36|38.56|41.33|38.53|41.36|38.56|41.33|38.53|0
1649220720000|2022-04-06 04:52:00|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1649220740000|2022-04-06 04:52:20|41.22|38.42|41.28|38.48|41.28|38.48|41.22|38.42|0
1649220780000|2022-04-06 04:53:00|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649220790000|2022-04-06 04:53:10|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649220820000|2022-04-06 04:53:40|41.27|38.47|41.22|38.42|41.27|38.47|41.22|38.42|0
1649220860000|2022-04-06 04:54:20|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1649220870000|2022-04-06 04:54:30|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1649220970000|2022-04-06 04:56:10|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649220990000|2022-04-06 04:56:30|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649221010000|2022-04-06 04:56:50|41.3|38.5|41.33|38.53|41.33|38.53|41.3|38.5|0
1649221040000|2022-04-06 04:57:20|41.39|38.59|41.33|38.53|41.39|38.59|41.33|38.53|0
1649221050000|2022-04-06 04:57:30|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649221060000|2022-04-06 04:57:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649221070000|2022-04-06 04:57:50|41.27|38.47|41.27|38.47|41.3|38.5|41.27|38.47|0
1649221080000|2022-04-06 04:58:00|41.21|38.41|41.27|38.47|41.27|38.47|41.21|38.41|0
1649221120000|2022-04-06 04:58:40|41.3|38.5|41.27|38.47|41.33|38.53|41.27|38.47|0
1649221160000|2022-04-06 04:59:20|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1649221170000|2022-04-06 04:59:30|41.27|38.47|41.27|38.47|41.3|38.5|41.27|38.47|0
1649221180000|2022-04-06 04:59:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649221190000|2022-04-06 04:59:50|41.18|38.38|41.21|38.41|41.21|38.41|41.18|38.38|0
1649221200000|2022-04-06 05:00:00|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649221210000|2022-04-06 05:00:10|41.21|38.41|41.21|38.41|41.24|38.44|41.21|38.41|0
1649221220000|2022-04-06 05:00:20|41.27|38.47|41.21|38.41|41.27|38.47|41.21|38.41|0
1649221230000|2022-04-06 05:00:30|41.27|38.47|41.33|38.53|41.33|38.53|41.27|38.47|0
1649221240000|2022-04-06 05:00:40|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649221270000|2022-04-06 05:01:10|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1649221320000|2022-04-06 05:02:00|41.27|38.47|41.45|38.65|41.45|38.65|41.27|38.47|0
1649221330000|2022-04-06 05:02:10|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1649221340000|2022-04-06 05:02:20|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1649221360000|2022-04-06 05:02:40|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1649221370000|2022-04-06 05:02:50|41.27|38.47|41.33|38.53|41.33|38.53|41.27|38.47|0
1649221380000|2022-04-06 05:03:00|41.39|38.59|41.33|38.53|41.39|38.59|41.33|38.53|0
1649221390000|2022-04-06 05:03:10|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1649221410000|2022-04-06 05:03:30|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1649221430000|2022-04-06 05:03:50|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1649221440000|2022-04-06 05:04:00|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1649221450000|2022-04-06 05:04:10|41.45|38.65|41.51|38.71|41.51|38.71|41.45|38.65|0
1649221460000|2022-04-06 05:04:20|41.53|38.73|41.62|38.82|41.62|38.82|41.53|38.73|0
1649221500000|2022-04-06 05:05:00|41.56|38.76|41.5|38.7|41.56|38.76|41.45|38.65|0
1649221540000|2022-04-06 05:05:40|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1649221550000|2022-04-06 05:05:50|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1649221560000|2022-04-06 05:06:00|41.45|38.65|41.5|38.7|41.5|38.7|41.45|38.65|0
1649221570000|2022-04-06 05:06:10|41.56|38.76|41.56|38.76|41.56|38.76|41.56|38.76|0
1649221590000|2022-04-06 05:06:30|41.59|38.79|41.62|38.82|41.62|38.82|41.59|38.79|0
1649221620000|2022-04-06 05:07:00|41.56|38.76|41.56|38.76|41.56|38.76|41.56|38.76|0
1649221630000|2022-04-06 05:07:10|41.62|38.82|41.56|38.76|41.62|38.82|41.56|38.76|0
1649221640000|2022-04-06 05:07:20|41.62|38.82|41.62|38.82|41.62|38.82|41.62|38.82|0
1649221650000|2022-04-06 05:07:30|41.68|38.88|41.68|38.88|41.68|38.88|41.68|38.88|0
1649221660000|2022-04-06 05:07:40|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1649221680000|2022-04-06 05:08:00|41.8|39|41.86|39.06|41.86|39.06|41.8|39|0
1649221700000|2022-04-06 05:08:20|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649221710000|2022-04-06 05:08:30|41.98|39.18|41.98|39.18|41.98|39.18|41.98|39.18|0
1649221730000|2022-04-06 05:08:50|42.04|39.24|42.04|39.24|42.04|39.24|42.04|39.24|0
1649221740000|2022-04-06 05:09:00|42.1|39.3|42.1|39.3|42.1|39.3|42.1|39.3|0
1649221750000|2022-04-06 05:09:10|42.15|39.35|42.15|39.35|42.15|39.35|42.15|39.35|0
1649221760000|2022-04-06 05:09:20|42.21|39.41|42.27|39.47|42.27|39.47|42.21|39.41|0
1649221780000|2022-04-06 05:09:40|42.21|39.41|42.15|39.35|42.21|39.41|42.15|39.35|0
1649221800000|2022-04-06 05:10:00|42.21|39.41|42.15|39.35|42.21|39.41|42.15|39.35|0
1649221810000|2022-04-06 05:10:10|42.09|39.29|42.04|39.24|42.09|39.29|42.04|39.24|0
1649221820000|2022-04-06 05:10:20|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1649221830000|2022-04-06 05:10:30|41.98|39.18|41.98|39.18|41.98|39.18|41.98|39.18|0
1649221840000|2022-04-06 05:10:40|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1649221860000|2022-04-06 05:11:00|42.09|39.29|42.06|39.26|42.09|39.29|42.06|39.26|0
1649221870000|2022-04-06 05:11:10|42.03|39.23|41.98|39.18|42.03|39.23|41.98|39.18|0
1649221880000|2022-04-06 05:11:20|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649221900000|2022-04-06 05:11:40|41.94|39.14|41.92|39.12|41.94|39.14|41.92|39.12|0
1649221910000|2022-04-06 05:11:50|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1649221920000|2022-04-06 05:12:00|41.92|39.12|41.97|39.17|41.97|39.17|41.92|39.12|0
1649221930000|2022-04-06 05:12:10|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1649221950000|2022-04-06 05:12:30|42|39.2|42.03|39.23|42.03|39.23|42|39.2|0
1649221960000|2022-04-06 05:12:40|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1649221970000|2022-04-06 05:12:50|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1649221980000|2022-04-06 05:13:00|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1649221990000|2022-04-06 05:13:10|41.97|39.17|41.91|39.11|41.97|39.17|41.91|39.11|0
1649222020000|2022-04-06 05:13:40|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1649222040000|2022-04-06 05:14:00|42.03|39.23|41.97|39.17|42.03|39.23|41.97|39.17|0
1649222050000|2022-04-06 05:14:10|42|39.2|41.97|39.17|42|39.2|41.97|39.17|0
1649222060000|2022-04-06 05:14:20|41.94|39.14|41.91|39.11|41.94|39.14|41.91|39.11|0
1649222100000|2022-04-06 05:15:00|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1649222120000|2022-04-06 05:15:20|42.03|39.23|42.06|39.26|42.06|39.26|42.03|39.23|0
1649222130000|2022-04-06 05:15:30|42.03|39.23|42.09|39.29|42.09|39.29|42.03|39.23|0
1649222140000|2022-04-06 05:15:40|42.15|39.35|42.21|39.41|42.21|39.41|42.15|39.35|0
1649222150000|2022-04-06 05:15:50|42.27|39.47|42.27|39.47|42.27|39.47|42.27|39.47|0
1649222170000|2022-04-06 05:16:10|42.33|39.53|42.33|39.53|42.33|39.53|42.33|39.53|0
1649222200000|2022-04-06 05:16:40|42.27|39.47|42.33|39.53|42.33|39.53|42.27|39.47|0
1649222220000|2022-04-06 05:17:00|42.27|39.47|42.39|39.59|42.39|39.59|42.27|39.47|0
1649222240000|2022-04-06 05:17:20|42.33|39.53|42.39|39.59|42.39|39.59|42.33|39.53|0
1649222250000|2022-04-06 05:17:30|42.45|39.65|42.45|39.65|42.45|39.65|42.39|39.59|0
1649222260000|2022-04-06 05:17:40|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1649222270000|2022-04-06 05:17:50|42.51|39.71|42.45|39.65|42.51|39.71|42.45|39.65|0
1649222280000|2022-04-06 05:18:00|42.51|39.71|42.51|39.71|42.54|39.74|42.51|39.71|0
1649222300000|2022-04-06 05:18:20|42.54|39.74|42.51|39.71|42.57|39.77|42.51|39.71|0
1649222340000|2022-04-06 05:19:00|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1649222350000|2022-04-06 05:19:10|42.51|39.71|42.51|39.71|42.51|39.71|42.39|39.59|0
1649222360000|2022-04-06 05:19:20|42.48|39.68|42.51|39.71|42.51|39.71|42.48|39.68|0
1649222370000|2022-04-06 05:19:30|42.48|39.68|42.45|39.65|42.48|39.68|42.45|39.65|0
1649222400000|2022-04-06 05:20:00|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1649222410000|2022-04-06 05:20:10|42.45|39.65|42.45|39.65|42.45|39.65|42.39|39.59|0
1649222440000|2022-04-06 05:20:40|42.42|39.62|42.39|39.59|42.42|39.62|42.39|39.59|0
1649222450000|2022-04-06 05:20:50|42.42|39.62|42.42|39.62|42.45|39.65|42.42|39.62|0
1649222460000|2022-04-06 05:21:00|42.45|39.65|42.39|39.59|42.45|39.65|42.39|39.59|0
1649222470000|2022-04-06 05:21:10|42.33|39.53|42.33|39.53|42.33|39.53|42.33|39.53|0
1649222480000|2022-04-06 05:21:20|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1649222500000|2022-04-06 05:21:40|42.51|39.71|42.51|39.71|42.51|39.71|42.51|39.71|0
1649222520000|2022-04-06 05:22:00|42.45|39.65|42.39|39.59|42.45|39.65|42.39|39.59|0
1649222530000|2022-04-06 05:22:10|42.33|39.53|42.33|39.53|42.33|39.53|42.33|39.53|0
1649222550000|2022-04-06 05:22:30|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1649222560000|2022-04-06 05:22:40|42.45|39.65|42.39|39.59|42.45|39.65|42.39|39.59|0
1649222570000|2022-04-06 05:22:50|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1649222580000|2022-04-06 05:23:00|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1649222590000|2022-04-06 05:23:10|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1649222600000|2022-04-06 05:23:20|42.39|39.59|42.39|39.59|42.39|39.59|42.39|39.59|0
1649222620000|2022-04-06 05:23:40|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1649222650000|2022-04-06 05:24:10|42.51|39.71|42.51|39.71|42.51|39.71|42.51|39.71|0
1649222660000|2022-04-06 05:24:20|42.48|39.68|42.51|39.71|42.51|39.71|42.45|39.65|0
1649222670000|2022-04-06 05:24:30|42.63|39.83|42.63|39.83|42.63|39.83|42.63|39.83|0
1649222680000|2022-04-06 05:24:40|42.57|39.77|42.57|39.77|42.57|39.77|42.57|39.77|0
1649222700000|2022-04-06 05:25:00|42.63|39.83|42.57|39.77|42.63|39.83|42.57|39.77|0
1649222710000|2022-04-06 05:25:10|42.63|39.83|42.51|39.71|42.63|39.83|42.51|39.71|0
1649222720000|2022-04-06 05:25:20|42.45|39.65|42.57|39.77|42.57|39.77|42.45|39.65|0
1649222730000|2022-04-06 05:25:30|42.63|39.83|42.63|39.83|42.63|39.83|42.63|39.83|0
1649222750000|2022-04-06 05:25:50|42.57|39.77|42.59|39.79|42.59|39.79|42.57|39.77|0
1649222760000|2022-04-06 05:26:00|42.63|39.83|42.63|39.83|42.63|39.83|42.59|39.79|0
1649222770000|2022-04-06 05:26:10|42.57|39.77|42.63|39.83|42.63|39.83|42.57|39.77|0
1649222800000|2022-04-06 05:26:40|42.57|39.77|42.57|39.77|42.57|39.77|42.57|39.77|0
1649222810000|2022-04-06 05:26:50|42.59|39.79|42.63|39.83|42.63|39.83|42.59|39.79|0
1649222820000|2022-04-06 05:27:00|42.57|39.77|42.57|39.77|42.57|39.77|42.57|39.77|0
1649222830000|2022-04-06 05:27:10|42.69|39.89|42.81|40.01|42.81|40.01|42.69|39.89|0
1649222840000|2022-04-06 05:27:20|42.69|39.89|42.75|39.95|42.75|39.95|42.69|39.89|0
1649222860000|2022-04-06 05:27:40|42.69|39.89|42.75|39.95|42.75|39.95|42.69|39.89|0
1649222880000|2022-04-06 05:28:00|42.63|39.83|42.62|39.82|42.63|39.83|42.62|39.82|0
1649222900000|2022-04-06 05:28:20|42.56|39.76|42.56|39.76|42.56|39.76|42.53|39.73|0
1649222920000|2022-04-06 05:28:40|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1649222930000|2022-04-06 05:28:50|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1649222970000|2022-04-06 05:29:30|42.68|39.88|42.8|40|42.8|40|42.68|39.88|0
1649222990000|2022-04-06 05:29:50|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1649223010000|2022-04-06 05:30:10|42.8|40|42.8|40|42.8|40|42.8|40|0
1649223030000|2022-04-06 05:30:30|42.74|39.94|42.74|39.94|42.74|39.94|42.74|39.94|0
1649223050000|2022-04-06 05:30:50|42.8|40|42.8|40|42.8|40|42.8|40|0
1649223060000|2022-04-06 05:31:00|42.77|39.97|42.8|40|42.8|40|42.77|39.97|0
1649223070000|2022-04-06 05:31:10|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1649223090000|2022-04-06 05:31:30|42.89|40.09|42.92|40.12|42.92|40.12|42.89|40.09|0
1649223110000|2022-04-06 05:31:50|42.86|40.06|42.8|40|42.86|40.06|42.8|40|0
1649223120000|2022-04-06 05:32:00|42.74|39.94|42.74|39.94|42.74|39.94|42.74|39.94|0
1649223130000|2022-04-06 05:32:10|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1649223140000|2022-04-06 05:32:20|42.74|39.94|42.74|39.94|42.74|39.94|42.74|39.94|0
1649223160000|2022-04-06 05:32:40|42.8|40|42.8|40|42.8|40|42.8|40|0
1649223180000|2022-04-06 05:33:00|42.74|39.94|42.74|39.94|42.74|39.94|42.74|39.94|0
1649223220000|2022-04-06 05:33:40|42.71|39.91|42.68|39.88|42.71|39.91|42.68|39.88|0
1649223240000|2022-04-06 05:34:00|42.71|39.91|42.68|39.88|42.71|39.91|42.68|39.88|0
1649223250000|2022-04-06 05:34:10|42.74|39.94|42.74|39.94|42.74|39.94|42.68|39.88|0
1649223280000|2022-04-06 05:34:40|42.8|40|42.8|40|42.8|40|42.8|40|0
1649223300000|2022-04-06 05:35:00|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1649223330000|2022-04-06 05:35:30|42.8|40|42.86|40.06|42.86|40.06|42.8|40|0
1649223340000|2022-04-06 05:35:40|42.83|40.03|42.83|40.03|42.86|40.06|42.83|40.03|0
1649223350000|2022-04-06 05:35:50|42.8|40|42.8|40|42.8|40|42.8|40|0
1649223380000|2022-04-06 05:36:20|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1649223460000|2022-04-06 05:37:40|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1649223480000|2022-04-06 05:38:00|42.98|40.18|43.04|40.24|43.04|40.24|42.98|40.18|0
1649223490000|2022-04-06 05:38:10|42.92|40.12|43.04|40.24|43.04|40.24|42.92|40.12|0
1649223560000|2022-04-06 05:39:20|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1649223570000|2022-04-06 05:39:30|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1649223580000|2022-04-06 05:39:40|42.86|40.06|42.8|40|42.86|40.06|42.8|40|0
1649223600000|2022-04-06 05:40:00|42.74|39.94|42.8|40|42.8|40|42.74|39.94|0
1649223610000|2022-04-06 05:40:10|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1649223630000|2022-04-06 05:40:30|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1649223650000|2022-04-06 05:40:50|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1649223660000|2022-04-06 05:41:00|42.8|40|42.8|40|42.8|40|42.8|40|0
1649223700000|2022-04-06 05:41:40|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1649223720000|2022-04-06 05:42:00|42.8|40|42.74|39.94|42.8|40|42.74|39.94|0
1649223730000|2022-04-06 05:42:10|42.8|40|42.8|40|42.8|40|42.8|40|0
1649223790000|2022-04-06 05:43:10|42.74|39.94|42.65|39.85|42.74|39.94|42.65|39.85|0
1649223800000|2022-04-06 05:43:20|42.62|39.82|42.62|39.82|42.62|39.82|42.62|39.82|0
1649223810000|2022-04-06 05:43:30|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1649223840000|2022-04-06 05:44:00|42.62|39.82|42.62|39.82|42.68|39.88|42.62|39.82|0
1649223850000|2022-04-06 05:44:10|42.68|39.88|42.62|39.82|42.68|39.88|42.62|39.82|0
1649223870000|2022-04-06 05:44:30|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1649223880000|2022-04-06 05:44:40|42.5|39.7|42.56|39.76|42.56|39.76|42.5|39.7|0
1649223900000|2022-04-06 05:45:00|42.5|39.7|42.56|39.76|42.56|39.76|42.5|39.7|0
1649223910000|2022-04-06 05:45:10|42.5|39.7|42.56|39.76|42.56|39.76|42.5|39.7|0
1649223930000|2022-04-06 05:45:30|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1649223940000|2022-04-06 05:45:40|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1649223960000|2022-04-06 05:46:00|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1649223970000|2022-04-06 05:46:10|42.56|39.76|41.93|39.13|42.56|39.76|41.93|39.13|0
1649224000000|2022-04-06 05:46:40|41.87|39.07|41.87|39.07|41.87|39.07|41.87|39.07|0
1649224030000|2022-04-06 05:47:10|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1649224040000|2022-04-06 05:47:20|41.87|39.07|41.87|39.07|41.87|39.07|41.87|39.07|0
1649224050000|2022-04-06 05:47:30|41.81|39.01|42.68|39.88|42.68|39.88|41.81|39.01|0
1649224060000|2022-04-06 05:47:40|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1649224070000|2022-04-06 05:47:50|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1649224080000|2022-04-06 05:48:00|42.07|39.27|40.43|37.63|42.07|39.27|40.43|37.63|0
1649224090000|2022-04-06 05:48:10|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1649224100000|2022-04-06 05:48:20|41.33|38.53|41.24|38.44|41.33|38.53|41.24|38.44|0
1649224110000|2022-04-06 05:48:30|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1649224130000|2022-04-06 05:48:50|41.24|38.44|41.24|38.44|41.3|38.5|41.24|38.44|0
1649224160000|2022-04-06 05:49:20|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1649224170000|2022-04-06 05:49:30|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1649224180000|2022-04-06 05:49:40|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1649224190000|2022-04-06 05:49:50|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1649224210000|2022-04-06 05:50:10|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1649224220000|2022-04-06 05:50:20|41.36|38.56|41.3|38.5|41.36|38.56|41.3|38.5|0
1649224240000|2022-04-06 05:50:40|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1649224260000|2022-04-06 05:51:00|41.18|38.38|41.24|38.44|41.24|38.44|41.18|38.38|0
1649224300000|2022-04-06 05:51:40|41.3|38.5|41.24|38.44|41.3|38.5|41.24|38.44|0
1649224320000|2022-04-06 05:52:00|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1649224330000|2022-04-06 05:52:10|41.24|38.44|41.18|38.38|41.24|38.44|41.18|38.38|0
1649224380000|2022-04-06 05:53:00|41.21|38.41|41.24|38.44|41.24|38.44|41.21|38.41|0
1649224390000|2022-04-06 05:53:10|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1649224420000|2022-04-06 05:53:40|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1649224440000|2022-04-06 05:54:00|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1649224450000|2022-04-06 05:54:10|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1649224460000|2022-04-06 05:54:20|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1649224480000|2022-04-06 05:54:40|41.24|38.44|41.18|38.38|41.24|38.44|41.18|38.38|0
1649224490000|2022-04-06 05:54:50|41.15|38.35|41.18|38.38|41.18|38.38|41.12|38.32|0
1649224500000|2022-04-06 05:55:00|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1649224520000|2022-04-06 05:55:20|41.06|38.26|40.94|38.14|41.06|38.26|40.94|38.14|0
1649224530000|2022-04-06 05:55:30|41|38.2|41.12|38.32|41.12|38.32|41|38.2|0
1649224540000|2022-04-06 05:55:40|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1649224550000|2022-04-06 05:55:50|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1649224560000|2022-04-06 05:56:00|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1649224570000|2022-04-06 05:56:10|41.03|38.23|41.06|38.26|41.06|38.26|41.03|38.23|0
1649224580000|2022-04-06 05:56:20|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1649224590000|2022-04-06 05:56:30|41.06|38.26|41|38.2|41.06|38.26|41|38.2|0
1649224600000|2022-04-06 05:56:40|41.06|38.26|40.94|38.14|41.06|38.26|40.94|38.14|0
1649224610000|2022-04-06 05:56:50|40.97|38.17|41|38.2|41|38.2|40.97|38.17|0
1649224620000|2022-04-06 05:57:00|40.94|38.14|40.94|38.14|40.94|38.14|40.89|38.09|0
1649224640000|2022-04-06 05:57:20|41|38.2|40.94|38.14|41|38.2|40.94|38.14|0
1649224660000|2022-04-06 05:57:40|41|38.2|41|38.2|41|38.2|41|38.2|0
1649224670000|2022-04-06 05:57:50|40.94|38.14|40.89|38.09|40.94|38.14|40.89|38.09|0
1649224680000|2022-04-06 05:58:00|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1649224690000|2022-04-06 05:58:10|40.88|38.08|40.88|38.08|40.91|38.11|40.88|38.08|0
1649224700000|2022-04-06 05:58:20|40.91|38.11|40.85|38.05|40.91|38.11|40.85|38.05|0
1649224710000|2022-04-06 05:58:30|40.83|38.03|40.83|38.03|40.83|38.03|40.83|38.03|0
1649224720000|2022-04-06 05:58:40|40.77|37.97|40.77|37.97|40.77|37.97|40.77|37.97|0
1649224740000|2022-04-06 05:59:00|40.71|37.91|40.77|37.97|40.77|37.97|40.71|37.91|0
1649224750000|2022-04-06 05:59:10|40.83|38.03|40.83|38.03|40.83|38.03|40.83|38.03|0
1649224760000|2022-04-06 05:59:20|40.77|37.97|40.83|38.03|40.83|38.03|40.77|37.97|0
1649224770000|2022-04-06 05:59:30|40.88|38.08|40.77|37.97|40.88|38.08|40.77|37.97|0
1649224780000|2022-04-06 05:59:40|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1649224790000|2022-04-06 05:59:50|40.77|37.97|40.83|38.03|40.83|38.03|40.74|37.94|0
1649224800000|2022-04-06 06:00:00|40.71|37.91|40.83|38.03|40.83|38.03|40.71|37.91|0
1649224810000|2022-04-06 06:00:10|40.77|37.97|40.83|38.03|40.83|38.03|40.77|37.97|0
1649224820000|2022-04-06 06:00:20|40.88|38.08|40.94|38.14|41|38.2|40.88|38.08|0
1649224830000|2022-04-06 06:00:30|41|38.2|41|38.2|41|38.2|41|38.2|0
1649224840000|2022-04-06 06:00:40|40.94|38.14|41|38.2|41|38.2|40.94|38.14|0
1649224850000|2022-04-06 06:00:50|41.06|38.26|41.06|38.26|41.06|38.26|41|38.2|0
1649224860000|2022-04-06 06:01:00|41.12|38.32|41.12|38.32|41.15|38.35|41.12|38.32|0
1649224870000|2022-04-06 06:01:10|41|38.2|40.88|38.08|41|38.2|40.88|38.08|0
1649224880000|2022-04-06 06:01:20|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1649224890000|2022-04-06 06:01:30|40.77|37.97|40.77|37.97|40.77|37.97|40.77|37.97|0
1649224910000|2022-04-06 06:01:50|40.71|37.91|40.77|37.97|40.77|37.97|40.71|37.91|0
1649224920000|2022-04-06 06:02:00|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1649224930000|2022-04-06 06:02:10|40.91|38.11|40.82|38.02|40.94|38.14|40.82|38.02|0
1649224940000|2022-04-06 06:02:20|40.88|38.08|40.82|38.02|40.88|38.08|40.82|38.02|0
1649224960000|2022-04-06 06:02:40|40.88|38.08|41|38.2|41|38.2|40.88|38.08|0
1649224970000|2022-04-06 06:02:50|41.12|38.32|41.12|38.32|41.12|38.32|41.06|38.26|0
1649224980000|2022-04-06 06:03:00|41.06|38.26|41.12|38.32|41.12|38.32|41.06|38.26|0
1649224990000|2022-04-06 06:03:10|41.06|38.26|41.18|38.38|41.18|38.38|41.06|38.26|0
1649225000000|2022-04-06 06:03:20|41.15|38.35|41.18|38.38|41.18|38.38|41.12|38.32|0
1649225010000|2022-04-06 06:03:30|41.12|38.32|40.94|38.14|41.12|38.32|40.94|38.14|0
1649225020000|2022-04-06 06:03:40|41|38.2|41|38.2|41|38.2|40.94|38.14|0
1649225030000|2022-04-06 06:03:50|40.97|38.17|40.97|38.17|41|38.2|40.94|38.14|0
1649225040000|2022-04-06 06:04:00|41.06|38.26|41.12|38.32|41.18|38.38|41.06|38.26|0
1649225050000|2022-04-06 06:04:10|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1649225060000|2022-04-06 06:04:20|41.24|38.44|41.12|38.32|41.24|38.44|41.12|38.32|0
1649225070000|2022-04-06 06:04:30|41.18|38.38|41.06|38.26|41.18|38.38|41.06|38.26|0
1649225080000|2022-04-06 06:04:40|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1649225090000|2022-04-06 06:04:50|41.18|38.38|41.12|38.32|41.18|38.38|41.12|38.32|0
1649225100000|2022-04-06 06:05:00|41|38.2|40.88|38.08|41|38.2|40.88|38.08|0
1649225110000|2022-04-06 06:05:10|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1649225130000|2022-04-06 06:05:30|40.88|38.08|40.88|38.08|40.88|38.08|40.88|38.08|0
1649225150000|2022-04-06 06:05:50|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1649225160000|2022-04-06 06:06:00|40.76|37.96|40.85|38.05|40.88|38.08|40.76|37.96|0
1649225170000|2022-04-06 06:06:10|40.88|38.08|40.88|38.08|40.88|38.08|40.88|38.08|0
1649225180000|2022-04-06 06:06:20|40.94|38.14|40.88|38.08|40.94|38.14|40.88|38.08|0
1649225190000|2022-04-06 06:06:30|40.82|38.02|40.76|37.96|40.82|38.02|40.76|37.96|0
1649225200000|2022-04-06 06:06:40|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1649225220000|2022-04-06 06:07:00|40.76|37.96|40.71|37.91|40.76|37.96|40.71|37.91|0
1649225230000|2022-04-06 06:07:10|40.73|37.93|40.82|38.02|40.82|38.02|40.71|37.91|0
1649225240000|2022-04-06 06:07:20|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1649225250000|2022-04-06 06:07:30|40.7|37.9|40.7|37.9|40.76|37.96|40.7|37.9|0
1649225260000|2022-04-06 06:07:40|40.73|37.93|40.76|37.96|40.76|37.96|40.7|37.9|0
1649225270000|2022-04-06 06:07:50|40.82|38.02|40.88|38.08|40.88|38.08|40.82|38.02|0
1649225280000|2022-04-06 06:08:00|40.94|38.14|40.97|38.17|40.97|38.17|40.94|38.14|0
1649225290000|2022-04-06 06:08:10|41|38.2|41|38.2|41|38.2|41|38.2|0
1649225300000|2022-04-06 06:08:20|41.06|38.26|41|38.2|41.06|38.26|41|38.2|0
1649225320000|2022-04-06 06:08:40|41.03|38.23|41|38.2|41.03|38.23|41|38.2|0
1649225330000|2022-04-06 06:08:50|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1649225340000|2022-04-06 06:09:00|41|38.2|41|38.2|41.03|38.23|41|38.2|0
1649225360000|2022-04-06 06:09:20|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1649225370000|2022-04-06 06:09:30|41|38.2|41|38.2|41|38.2|41|38.2|0
1649225380000|2022-04-06 06:09:40|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1649225390000|2022-04-06 06:09:50|41.12|38.32|41.06|38.26|41.12|38.32|41.06|38.26|0
1649225400000|2022-04-06 06:10:00|41.12|38.32|41.17|38.37|41.17|38.37|41.12|38.32|0
1649225410000|2022-04-06 06:10:10|41.12|38.32|41.17|38.37|41.17|38.37|41.12|38.32|0
1649225420000|2022-04-06 06:10:20|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649225440000|2022-04-06 06:10:40|41.06|38.26|41.11|38.31|41.11|38.31|41.06|38.26|0
1649225450000|2022-04-06 06:10:50|41.08|38.28|41.06|38.26|41.11|38.31|41.06|38.26|0
1649225460000|2022-04-06 06:11:00|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649225470000|2022-04-06 06:11:10|41.17|38.37|41.17|38.37|41.17|38.37|41.17|38.37|0
1649225490000|2022-04-06 06:11:30|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649225500000|2022-04-06 06:11:40|41.17|38.37|41.11|38.31|41.17|38.37|41.11|38.31|0
1649225510000|2022-04-06 06:11:50|41.17|38.37|41.17|38.37|41.17|38.37|41.11|38.31|0
1649225520000|2022-04-06 06:12:00|41.23|38.43|41.17|38.37|41.23|38.43|41.17|38.37|0
1649225530000|2022-04-06 06:12:10|41.2|38.4|41.23|38.43|41.23|38.43|41.2|38.4|0
1649225540000|2022-04-06 06:12:20|41.29|38.49|41.47|38.67|41.47|38.67|41.29|38.49|0
1649225550000|2022-04-06 06:12:30|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1649225560000|2022-04-06 06:12:40|41.35|38.55|41.29|38.49|41.35|38.55|41.26|38.46|0
1649225580000|2022-04-06 06:13:00|41.35|38.55|41.23|38.43|41.35|38.55|41.23|38.43|0
1649225620000|2022-04-06 06:13:40|41.26|38.46|41.32|38.52|41.32|38.52|41.26|38.46|0
1649225630000|2022-04-06 06:13:50|41.35|38.55|41.41|38.61|41.41|38.61|41.35|38.55|0
1649225640000|2022-04-06 06:14:00|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1649225660000|2022-04-06 06:14:20|41.41|38.61|41.35|38.55|41.41|38.61|41.35|38.55|0
1649225670000|2022-04-06 06:14:30|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1649225680000|2022-04-06 06:14:40|41.35|38.55|41.32|38.52|41.35|38.55|41.32|38.52|0
1649225690000|2022-04-06 06:14:50|41.29|38.49|41.29|38.49|41.35|38.55|41.29|38.49|0
1649225700000|2022-04-06 06:15:00|41.23|38.43|41.29|38.49|41.29|38.49|41.23|38.43|0
1649225720000|2022-04-06 06:15:20|41.23|38.43|41.17|38.37|41.23|38.43|41.17|38.37|0
1649225730000|2022-04-06 06:15:30|41.11|38.31|40.99|38.19|41.11|38.31|40.99|38.19|0
1649225740000|2022-04-06 06:15:40|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1649225750000|2022-04-06 06:15:50|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1649225760000|2022-04-06 06:16:00|41.05|38.25|41.11|38.31|41.11|38.31|41.05|38.25|0
1649225770000|2022-04-06 06:16:10|41.17|38.37|41.23|38.43|41.23|38.43|41.17|38.37|0
1649225780000|2022-04-06 06:16:20|41.29|38.49|41.29|38.49|41.29|38.49|41.23|38.43|0
1649225800000|2022-04-06 06:16:40|41.17|38.37|41.23|38.43|41.23|38.43|41.17|38.37|0
1649225810000|2022-04-06 06:16:50|41.29|38.49|41.35|38.55|41.35|38.55|41.29|38.49|0
1649225820000|2022-04-06 06:17:00|41.41|38.61|41.35|38.55|41.41|38.61|41.35|38.55|0
1649225830000|2022-04-06 06:17:10|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1649225840000|2022-04-06 06:17:20|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1649225850000|2022-04-06 06:17:30|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1649225860000|2022-04-06 06:17:40|41.35|38.55|41.41|38.61|41.41|38.61|41.35|38.55|0
1649225870000|2022-04-06 06:17:50|41.47|38.67|41.47|38.67|41.47|38.67|41.44|38.64|0
1649225880000|2022-04-06 06:18:00|41.5|38.7|41.55|38.75|41.55|38.75|41.5|38.7|0
1649225890000|2022-04-06 06:18:10|41.53|38.73|41.53|38.73|41.55|38.75|41.53|38.73|0
1649225900000|2022-04-06 06:18:20|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1649225920000|2022-04-06 06:18:40|41.49|38.69|41.47|38.67|41.49|38.69|41.47|38.67|0
1649225930000|2022-04-06 06:18:50|41.41|38.61|41.35|38.55|41.41|38.61|41.35|38.55|0
1649225940000|2022-04-06 06:19:00|41.41|38.61|41.41|38.61|41.41|38.61|41.38|38.58|0
1649225950000|2022-04-06 06:19:10|41.35|38.55|41.47|38.67|41.47|38.67|41.35|38.55|0
1649225960000|2022-04-06 06:19:20|41.41|38.61|41.47|38.67|41.53|38.73|41.41|38.61|0
1649225970000|2022-04-06 06:19:30|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1649225980000|2022-04-06 06:19:40|41.43|38.63|41.41|38.61|41.43|38.63|41.41|38.61|0
1649225990000|2022-04-06 06:19:50|41.35|38.55|41.26|38.46|41.35|38.55|41.23|38.43|0
1649226000000|2022-04-06 06:20:00|41.23|38.43|41.29|38.49|41.29|38.49|41.23|38.43|0
1649226010000|2022-04-06 06:20:10|41.32|38.52|41.35|38.55|41.35|38.55|41.32|38.52|0
1649226030000|2022-04-06 06:20:30|41.41|38.61|41.38|38.58|41.41|38.61|41.38|38.58|0
1649226040000|2022-04-06 06:20:40|41.29|38.49|41.35|38.55|41.35|38.55|41.29|38.49|0
1649226050000|2022-04-06 06:20:50|41.41|38.61|41.35|38.55|41.41|38.61|41.35|38.55|0
1649226070000|2022-04-06 06:21:10|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1649226080000|2022-04-06 06:21:20|41.17|38.37|41.17|38.37|41.17|38.37|41.17|38.37|0
1649226110000|2022-04-06 06:21:50|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649226120000|2022-04-06 06:22:00|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1649226130000|2022-04-06 06:22:10|41.2|38.4|41.17|38.37|41.2|38.4|41.17|38.37|0
1649226190000|2022-04-06 06:23:10|41.23|38.43|41.17|38.37|41.23|38.43|41.17|38.37|0
1649226210000|2022-04-06 06:23:30|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1649226220000|2022-04-06 06:23:40|40.96|38.16|40.99|38.19|40.99|38.19|40.96|38.16|0
1649226230000|2022-04-06 06:23:50|40.93|38.13|40.99|38.19|40.99|38.19|40.93|38.13|0
1649226240000|2022-04-06 06:24:00|40.96|38.16|40.99|38.19|40.99|38.19|40.96|38.16|0
1649226260000|2022-04-06 06:24:20|41.05|38.25|41.11|38.31|41.11|38.31|41.05|38.25|0
1649226270000|2022-04-06 06:24:30|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1649226280000|2022-04-06 06:24:40|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1649226300000|2022-04-06 06:25:00|41.17|38.37|41.23|38.43|41.23|38.43|41.17|38.37|0
1649226310000|2022-04-06 06:25:10|41.29|38.49|41.29|38.49|41.29|38.49|41.23|38.43|0
1649226320000|2022-04-06 06:25:20|41.23|38.43|41.29|38.49|41.29|38.49|41.23|38.43|0
1649226330000|2022-04-06 06:25:30|41.23|38.43|41.29|38.49|41.29|38.49|41.23|38.43|0
1649226340000|2022-04-06 06:25:40|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1649226360000|2022-04-06 06:26:00|41.25|38.45|41.29|38.49|41.29|38.49|41.25|38.45|0
1649226380000|2022-04-06 06:26:20|41.25|38.45|41.23|38.43|41.25|38.45|41.23|38.43|0
1649226390000|2022-04-06 06:26:30|41.34|38.54|41.28|38.48|41.34|38.54|41.28|38.48|0
1649226410000|2022-04-06 06:26:50|41.31|38.51|41.34|38.54|41.34|38.54|41.28|38.48|0
1649226430000|2022-04-06 06:27:10|41.28|38.48|41.34|38.54|41.34|38.54|41.28|38.48|0
1649226440000|2022-04-06 06:27:20|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1649226450000|2022-04-06 06:27:30|41.52|38.72|41.52|38.72|41.52|38.72|41.52|38.72|0
1649226460000|2022-04-06 06:27:40|41.46|38.66|41.52|38.72|41.52|38.72|41.46|38.66|0
1649226470000|2022-04-06 06:27:50|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1649226480000|2022-04-06 06:28:00|41.55|38.75|41.58|38.78|41.58|38.78|41.55|38.75|0
1649226490000|2022-04-06 06:28:10|41.64|38.84|41.61|38.81|41.64|38.84|41.58|38.78|0
1649226500000|2022-04-06 06:28:20|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649226510000|2022-04-06 06:28:30|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649226520000|2022-04-06 06:28:40|41.76|38.96|41.7|38.9|41.76|38.96|41.7|38.9|0
1649226530000|2022-04-06 06:28:50|41.73|38.93|41.7|38.9|41.73|38.93|41.7|38.9|0
1649226540000|2022-04-06 06:29:00|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1649226550000|2022-04-06 06:29:10|41.52|38.72|41.43|38.63|41.52|38.72|41.43|38.63|0
1649226560000|2022-04-06 06:29:20|41.4|38.6|41.46|38.66|41.46|38.66|41.4|38.6|0
1649226570000|2022-04-06 06:29:30|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1649226580000|2022-04-06 06:29:40|41.46|38.66|41.4|38.6|41.46|38.66|41.4|38.6|0
1649226590000|2022-04-06 06:29:50|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1649226600000|2022-04-06 06:30:00|41.52|38.72|41.52|38.72|41.52|38.72|41.52|38.72|0
1649226610000|2022-04-06 06:30:10|41.46|38.66|41.49|38.69|41.49|38.69|41.46|38.66|0
1649226620000|2022-04-06 06:30:20|41.46|38.66|41.43|38.63|41.46|38.66|41.4|38.6|0
1649226630000|2022-04-06 06:30:30|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1649226640000|2022-04-06 06:30:40|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1649226650000|2022-04-06 06:30:50|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1649226660000|2022-04-06 06:31:00|41.49|38.69|41.49|38.69|41.49|38.69|41.46|38.66|0
1649226670000|2022-04-06 06:31:10|41.46|38.66|41.43|38.63|41.46|38.66|41.43|38.63|0
1649226680000|2022-04-06 06:31:20|41.4|38.6|41.4|38.6|41.43|38.63|41.4|38.6|0
1649226700000|2022-04-06 06:31:40|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1649226710000|2022-04-06 06:31:50|41.52|38.72|41.46|38.66|41.52|38.72|41.46|38.66|0
1649226720000|2022-04-06 06:32:00|41.52|38.72|41.46|38.66|41.52|38.72|41.46|38.66|0
1649226740000|2022-04-06 06:32:20|41.49|38.69|41.64|38.84|41.64|38.84|41.49|38.69|0
1649226750000|2022-04-06 06:32:30|41.7|38.9|41.64|38.84|41.7|38.9|41.64|38.84|0
1649226780000|2022-04-06 06:33:00|41.67|38.87|41.64|38.84|41.7|38.9|41.64|38.84|0
1649226790000|2022-04-06 06:33:10|41.58|38.78|41.64|38.84|41.64|38.84|41.58|38.78|0
1649226820000|2022-04-06 06:33:40|41.61|38.81|41.64|38.84|41.64|38.84|41.61|38.81|0
1649226840000|2022-04-06 06:34:00|41.58|38.78|41.7|38.9|41.7|38.9|41.58|38.78|0
1649226850000|2022-04-06 06:34:10|41.64|38.84|41.61|38.81|41.64|38.84|41.58|38.78|0
1649226860000|2022-04-06 06:34:20|41.64|38.84|41.64|38.84|41.67|38.87|41.64|38.84|0
1649226870000|2022-04-06 06:34:30|41.7|38.9|41.73|38.93|41.73|38.93|41.7|38.9|0
1649226880000|2022-04-06 06:34:40|41.7|38.9|41.76|38.96|41.76|38.96|41.7|38.9|0
1649226890000|2022-04-06 06:34:50|41.82|39.02|41.88|39.08|41.88|39.08|41.82|39.02|0
1649226900000|2022-04-06 06:35:00|41.94|39.14|41.88|39.08|41.94|39.14|41.88|39.08|0
1649226920000|2022-04-06 06:35:20|41.9|39.1|41.94|39.14|41.94|39.14|41.9|39.1|0
1649226930000|2022-04-06 06:35:30|41.88|39.08|41.88|39.08|41.88|39.08|41.88|39.08|0
1649226940000|2022-04-06 06:35:40|41.94|39.14|41.94|39.14|41.94|39.14|41.94|39.14|0
1649226960000|2022-04-06 06:36:00|41.84|39.04|42|39.2|42|39.2|41.84|39.04|0
1649226970000|2022-04-06 06:36:10|41.94|39.14|42.18|39.38|42.18|39.38|41.94|39.14|0
1649226980000|2022-04-06 06:36:20|42.12|39.32|42.3|39.5|42.3|39.5|42.12|39.32|0
1649226990000|2022-04-06 06:36:30|42.24|39.44|42.24|39.44|42.24|39.44|42.24|39.44|0
1649227000000|2022-04-06 06:36:40|42.3|39.5|42.24|39.44|42.36|39.56|42.24|39.44|0
1649227010000|2022-04-06 06:36:50|42.36|39.56|42.42|39.62|42.42|39.62|42.36|39.56|0
1649227020000|2022-04-06 06:37:00|42.48|39.68|42.42|39.62|42.48|39.68|42.42|39.62|0
1649227030000|2022-04-06 06:37:10|42.36|39.56|42.54|39.74|42.54|39.74|42.36|39.56|0
1649227040000|2022-04-06 06:37:20|42.48|39.68|42.42|39.62|42.48|39.68|42.42|39.62|0
1649227050000|2022-04-06 06:37:30|42.54|39.74|42.48|39.68|42.54|39.74|42.42|39.62|0
1649227060000|2022-04-06 06:37:40|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1649227070000|2022-04-06 06:37:50|42.36|39.56|42.36|39.56|42.36|39.56|42.3|39.5|0
1649227080000|2022-04-06 06:38:00|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1649227090000|2022-04-06 06:38:10|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1649227100000|2022-04-06 06:38:20|42.54|39.74|42.48|39.68|42.54|39.74|42.48|39.68|0
1649227110000|2022-04-06 06:38:30|42.5|39.7|42.48|39.68|42.5|39.7|42.48|39.68|0
1649227130000|2022-04-06 06:38:50|42.54|39.74|42.54|39.74|42.54|39.74|42.54|39.74|0
1649227140000|2022-04-06 06:39:00|42.6|39.8|42.6|39.8|42.6|39.8|42.6|39.8|0
1649227150000|2022-04-06 06:39:10|42.63|39.83|42.54|39.74|42.63|39.83|42.54|39.74|0
1649227200000|2022-04-06 06:40:00|42.6|39.8|42.6|39.8|42.6|39.8|42.6|39.8|0
1649227220000|2022-04-06 06:40:20|42.54|39.74|42.54|39.74|42.54|39.74|42.54|39.74|0
1649227230000|2022-04-06 06:40:30|42.6|39.8|42.6|39.8|42.6|39.8|42.6|39.8|0
1649227240000|2022-04-06 06:40:40|42.72|39.92|42.6|39.8|42.72|39.92|42.6|39.8|0
1649227250000|2022-04-06 06:40:50|42.66|39.86|42.66|39.86|42.66|39.86|42.63|39.83|0
1649227260000|2022-04-06 06:41:00|42.72|39.92|42.72|39.92|42.78|39.98|42.72|39.92|0
1649227270000|2022-04-06 06:41:10|42.66|39.86|42.54|39.74|42.66|39.86|42.54|39.74|0
1649227280000|2022-04-06 06:41:20|42.66|39.86|42.66|39.86|42.66|39.86|42.62|39.82|0
1649227290000|2022-04-06 06:41:30|42.62|39.82|42.6|39.8|42.66|39.86|42.6|39.8|0
1649227300000|2022-04-06 06:41:40|42.54|39.74|42.6|39.8|42.6|39.8|42.54|39.74|0
1649227310000|2022-04-06 06:41:50|42.66|39.86|42.53|39.73|42.66|39.86|42.53|39.73|0
1649227320000|2022-04-06 06:42:00|42.6|39.8|42.62|39.82|42.62|39.82|42.6|39.8|0
1649227330000|2022-04-06 06:42:10|42.66|39.86|42.66|39.86|42.66|39.86|42.66|39.86|0
1649227340000|2022-04-06 06:42:20|42.69|39.89|42.72|39.92|42.72|39.92|42.69|39.89|0
1649227350000|2022-04-06 06:42:30|42.66|39.86|42.72|39.92|42.72|39.92|42.66|39.86|0
1649227360000|2022-04-06 06:42:40|42.68|39.88|42.72|39.92|42.72|39.92|42.68|39.88|0
1649227370000|2022-04-06 06:42:50|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1649227380000|2022-04-06 06:43:00|42.72|39.92|42.72|39.92|42.72|39.92|42.66|39.86|0
1649227390000|2022-04-06 06:43:10|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1649227400000|2022-04-06 06:43:20|42.68|39.88|42.66|39.86|42.72|39.92|42.66|39.86|0
1649227410000|2022-04-06 06:43:30|42.59|39.79|42.66|39.86|42.66|39.86|42.59|39.79|0
1649227440000|2022-04-06 06:44:00|42.72|39.92|42.72|39.92|42.72|39.92|42.66|39.86|0
1649227450000|2022-04-06 06:44:10|42.68|39.88|42.72|39.92|42.72|39.92|42.68|39.88|0
1649227460000|2022-04-06 06:44:20|42.66|39.86|42.72|39.92|42.72|39.92|42.66|39.86|0
1649227470000|2022-04-06 06:44:30|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1649227480000|2022-04-06 06:44:40|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1649227490000|2022-04-06 06:44:50|42.65|39.85|42.65|39.85|42.65|39.85|42.65|39.85|0
1649227500000|2022-04-06 06:45:00|42.72|39.92|42.78|39.98|42.78|39.98|42.72|39.92|0
1649227520000|2022-04-06 06:45:20|42.74|39.94|42.74|39.94|42.74|39.94|42.74|39.94|0
1649227530000|2022-04-06 06:45:30|42.72|39.92|42.62|39.82|42.72|39.92|42.62|39.82|0
1649227540000|2022-04-06 06:45:40|42.59|39.79|42.59|39.79|42.59|39.79|42.59|39.79|0
1649227560000|2022-04-06 06:46:00|42.53|39.73|42.53|39.73|42.53|39.73|42.53|39.73|0
1649227570000|2022-04-06 06:46:10|42.47|39.67|42.41|39.61|42.53|39.73|42.41|39.61|0
1649227580000|2022-04-06 06:46:20|42.47|39.67|42.44|39.64|42.47|39.67|42.41|39.61|0
1649227590000|2022-04-06 06:46:30|42.41|39.61|42.41|39.61|42.44|39.64|42.41|39.61|0
1649227600000|2022-04-06 06:46:40|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1649227610000|2022-04-06 06:46:50|42.41|39.61|42.41|39.61|42.47|39.67|42.41|39.61|0
1649227620000|2022-04-06 06:47:00|42.47|39.67|42.41|39.61|42.47|39.67|42.41|39.61|0
1649227630000|2022-04-06 06:47:10|42.47|39.67|42.53|39.73|42.53|39.73|42.47|39.67|0
1649227640000|2022-04-06 06:47:20|42.47|39.67|42.41|39.61|42.47|39.67|42.41|39.61|0
1649227670000|2022-04-06 06:47:50|42.47|39.67|42.47|39.67|42.47|39.67|42.47|39.67|0
1649227690000|2022-04-06 06:48:10|42.44|39.64|42.41|39.61|42.44|39.64|42.41|39.61|0
1649227720000|2022-04-06 06:48:40|42.47|39.67|42.47|39.67|42.47|39.67|42.44|39.64|0
1649227730000|2022-04-06 06:48:50|42.41|39.61|42.47|39.67|42.47|39.67|42.41|39.61|0
1649227740000|2022-04-06 06:49:00|42.5|39.7|42.53|39.73|42.53|39.73|42.5|39.7|0
1649227750000|2022-04-06 06:49:10|42.47|39.67|42.5|39.7|42.5|39.7|42.47|39.67|0
1649227760000|2022-04-06 06:49:20|42.47|39.67|42.53|39.73|42.53|39.73|42.47|39.67|0
1649227770000|2022-04-06 06:49:30|42.47|39.67|42.53|39.73|42.53|39.73|42.47|39.67|0
1649227780000|2022-04-06 06:49:40|42.47|39.67|42.47|39.67|42.53|39.73|42.47|39.67|0
1649227790000|2022-04-06 06:49:50|42.41|39.61|42.41|39.61|42.41|39.61|42.41|39.61|0
1649227810000|2022-04-06 06:50:10|42.47|39.67|42.47|39.67|42.47|39.67|42.41|39.61|0
1649227820000|2022-04-06 06:50:20|42.41|39.61|42.47|39.67|42.47|39.67|42.41|39.61|0
1649227830000|2022-04-06 06:50:30|42.41|39.61|42.29|39.49|42.41|39.61|42.29|39.49|0
1649227840000|2022-04-06 06:50:40|42.23|39.43|42.23|39.43|42.23|39.43|42.23|39.43|0
1649227860000|2022-04-06 06:51:00|42.17|39.37|42.23|39.43|42.23|39.43|42.17|39.37|0
1649227870000|2022-04-06 06:51:10|42.17|39.37|42.17|39.37|42.17|39.37|42.17|39.37|0
1649227880000|2022-04-06 06:51:20|42.23|39.43|42.23|39.43|42.23|39.43|42.23|39.43|0
1649227890000|2022-04-06 06:51:30|42.29|39.49|42.29|39.49|42.29|39.49|42.29|39.49|0
1649227900000|2022-04-06 06:51:40|42.26|39.46|42.29|39.49|42.29|39.49|42.26|39.46|0
1649227910000|2022-04-06 06:51:50|42.26|39.46|42.29|39.49|42.29|39.49|42.26|39.46|0
1649227930000|2022-04-06 06:52:10|42.17|39.37|42.17|39.37|42.17|39.37|42.17|39.37|0
1649227940000|2022-04-06 06:52:20|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1649227950000|2022-04-06 06:52:30|42.11|39.31|42.11|39.31|42.17|39.37|42.11|39.31|0
1649227970000|2022-04-06 06:52:50|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1649227980000|2022-04-06 06:53:00|41.99|39.19|41.99|39.19|42.02|39.22|41.99|39.19|0
1649227990000|2022-04-06 06:53:10|42.05|39.25|41.99|39.19|42.05|39.25|41.99|39.19|0
1649228010000|2022-04-06 06:53:30|41.96|39.16|41.96|39.16|41.99|39.19|41.96|39.16|0
1649228020000|2022-04-06 06:53:40|41.99|39.19|41.93|39.13|41.99|39.19|41.93|39.13|0
1649228030000|2022-04-06 06:53:50|41.96|39.16|41.93|39.13|41.96|39.16|41.93|39.13|0
1649228060000|2022-04-06 06:54:20|41.87|39.07|41.81|39.01|41.87|39.07|41.81|39.01|0
1649228070000|2022-04-06 06:54:30|41.75|38.95|41.75|38.95|41.75|38.95|41.75|38.95|0
1649228090000|2022-04-06 06:54:50|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1649228100000|2022-04-06 06:55:00|41.75|38.95|41.69|38.89|41.75|38.95|41.69|38.89|0
1649228110000|2022-04-06 06:55:10|41.75|38.95|41.69|38.89|41.75|38.95|41.69|38.89|0
1649228120000|2022-04-06 06:55:20|41.75|38.95|41.75|38.95|41.75|38.95|41.75|38.95|0
1649228130000|2022-04-06 06:55:30|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1649228140000|2022-04-06 06:55:40|41.75|38.95|41.81|39.01|41.81|39.01|41.75|38.95|0
1649228150000|2022-04-06 06:55:50|41.84|39.04|41.9|39.1|41.9|39.1|41.84|39.04|0
1649228160000|2022-04-06 06:56:00|41.93|39.13|42.05|39.25|42.05|39.25|41.93|39.13|0
1649228170000|2022-04-06 06:56:10|42.11|39.31|42.05|39.25|42.11|39.31|42.05|39.25|0
1649228180000|2022-04-06 06:56:20|42.11|39.31|42.11|39.31|42.11|39.31|42.11|39.31|0
1649228220000|2022-04-06 06:57:00|42.13|39.33|42.11|39.31|42.13|39.33|42.11|39.31|0
1649228230000|2022-04-06 06:57:10|42.05|39.25|42.07|39.27|42.07|39.27|42.05|39.25|0
1649228240000|2022-04-06 06:57:20|42.11|39.31|42.11|39.31|42.11|39.31|42.11|39.31|0
1649228270000|2022-04-06 06:57:50|42.07|39.27|42.07|39.27|42.07|39.27|42.07|39.27|0
1649228280000|2022-04-06 06:58:00|42.11|39.31|42.11|39.31|42.11|39.31|42.11|39.31|0
1649228290000|2022-04-06 06:58:10|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1649228310000|2022-04-06 06:58:30|42.01|39.21|42.01|39.21|42.01|39.21|42.01|39.21|0
1649228320000|2022-04-06 06:58:40|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1649228330000|2022-04-06 06:58:50|41.99|39.19|42.11|39.31|42.11|39.31|41.99|39.19|0
1649228340000|2022-04-06 06:59:00|42.17|39.37|42.17|39.37|42.17|39.37|42.11|39.31|0
1649228350000|2022-04-06 06:59:10|42.13|39.33|42.11|39.31|42.13|39.33|42.11|39.31|0
1649228370000|2022-04-06 06:59:30|42.1|39.3|42.1|39.3|42.1|39.3|42.1|39.3|0
1649228380000|2022-04-06 06:59:40|42.04|39.24|42.1|39.3|42.1|39.3|42.04|39.24|0
1649228390000|2022-04-06 06:59:50|42.04|39.24|41.98|39.18|42.04|39.24|41.98|39.18|0
1649228400000|2022-04-06 07:00:00|42.23|39.43|42.16|39.36|42.23|39.43|42.16|39.36|0
1649228410000|2022-04-06 07:00:10|42.23|39.43|42.07|39.27|42.23|39.43|42.07|39.27|0
1649228420000|2022-04-06 07:00:20|41.98|39.18|42.25|39.45|42.25|39.45|41.98|39.18|0
1649228430000|2022-04-06 07:00:30|42.22|39.42|42.35|39.55|42.35|39.55|42.22|39.42|0
1649228440000|2022-04-06 07:00:40|42.29|39.49|42.35|39.55|42.35|39.55|42.28|39.48|0
1649228450000|2022-04-06 07:00:50|42.28|39.48|42.22|39.42|42.28|39.48|42.16|39.36|0
1649228460000|2022-04-06 07:01:00|42.16|39.36|42.04|39.24|42.16|39.36|42.04|39.24|0
1649228470000|2022-04-06 07:01:10|41.98|39.18|41.98|39.18|42.01|39.21|41.92|39.12|0
1649228480000|2022-04-06 07:01:20|41.92|39.12|41.98|39.18|41.98|39.18|41.92|39.12|0
1649228490000|2022-04-06 07:01:30|41.95|39.15|41.98|39.18|42.04|39.24|41.95|39.15|0
1649228500000|2022-04-06 07:01:40|41.92|39.12|41.98|39.18|41.98|39.18|41.92|39.12|0
1649228510000|2022-04-06 07:01:50|42.04|39.24|41.98|39.18|42.04|39.24|41.98|39.18|0
1649228520000|2022-04-06 07:02:00|41.92|39.12|42.1|39.3|42.1|39.3|41.92|39.12|0
1649228530000|2022-04-06 07:02:10|42.04|39.24|41.98|39.18|42.1|39.3|41.98|39.18|0
1649228540000|2022-04-06 07:02:20|41.92|39.12|42.04|39.24|42.04|39.24|41.92|39.12|0
1649228550000|2022-04-06 07:02:30|41.98|39.18|41.98|39.18|41.98|39.18|41.92|39.12|0
1649228560000|2022-04-06 07:02:40|41.92|39.12|41.86|39.06|41.92|39.12|41.86|39.06|0
1649228570000|2022-04-06 07:02:50|41.8|39|41.8|39|41.86|39.06|41.8|39|0
1649228580000|2022-04-06 07:03:00|41.86|39.06|41.86|39.06|41.92|39.12|41.86|39.06|0
1649228590000|2022-04-06 07:03:10|41.92|39.12|42.01|39.21|42.01|39.21|41.92|39.12|0
1649228600000|2022-04-06 07:03:20|41.98|39.18|41.92|39.12|41.98|39.18|41.92|39.12|0
1649228610000|2022-04-06 07:03:30|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1649228620000|2022-04-06 07:03:40|41.8|39|41.8|39|41.8|39|41.8|39|0
1649228630000|2022-04-06 07:03:50|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1649228640000|2022-04-06 07:04:00|41.77|38.97|41.68|38.88|41.8|39|41.68|38.88|0
1649228650000|2022-04-06 07:04:10|41.62|38.82|41.45|38.65|41.62|38.82|41.45|38.65|0
1649228660000|2022-04-06 07:04:20|41.39|38.59|41.45|38.65|41.45|38.65|41.39|38.59|0
1649228670000|2022-04-06 07:04:30|41.39|38.59|41.33|38.53|41.39|38.59|41.33|38.53|0
1649228680000|2022-04-06 07:04:40|41.39|38.59|41.39|38.59|41.39|38.59|41.36|38.56|0
1649228690000|2022-04-06 07:04:50|41.33|38.53|41.39|38.59|41.39|38.59|41.33|38.53|0
1649228700000|2022-04-06 07:05:00|41.33|38.53|41.21|38.81|41.33|38.85|41.19|38.53|0
1649228710000|2022-04-06 07:05:10|41.25|38.85|41.13|38.73|41.25|38.85|41.13|38.73|0
1649228720000|2022-04-06 07:05:20|41.07|38.67|41.04|38.64|41.07|38.67|41.04|38.64|0
1649228730000|2022-04-06 07:05:30|41.01|38.61|41.07|38.67|41.07|38.67|41.01|38.61|0
1649228740000|2022-04-06 07:05:40|40.95|38.55|41.07|38.67|41.07|38.67|40.95|38.55|0
1649228750000|2022-04-06 07:05:50|41.01|38.61|40.89|38.49|41.01|38.61|40.89|38.49|0
1649228760000|2022-04-06 07:06:00|40.95|38.55|41.13|38.73|41.21|38.81|40.95|38.55|0
1649228770000|2022-04-06 07:06:10|41.07|38.67|41.07|38.67|41.07|38.67|40.95|38.55|0
1649228780000|2022-04-06 07:06:20|41.01|38.61|41.13|38.73|41.13|38.73|41.01|38.61|0
1649228790000|2022-04-06 07:06:30|41.19|38.79|41.07|38.67|41.19|38.79|41.07|38.67|0
1649228800000|2022-04-06 07:06:40|41.01|38.61|41.13|38.73|41.13|38.73|41.01|38.61|0
1649228810000|2022-04-06 07:06:50|41.25|38.85|41.24|38.84|41.25|38.85|41.21|38.81|0
1649228820000|2022-04-06 07:07:00|41.3|38.9|41.36|38.96|41.36|38.96|41.3|38.9|0
1649228830000|2022-04-06 07:07:10|41.39|38.99|41.36|38.96|41.39|38.99|41.36|38.96|0
1649228840000|2022-04-06 07:07:20|41.42|39.02|41.48|39.08|41.48|39.08|41.42|39.02|0
1649228850000|2022-04-06 07:07:30|41.54|39.14|41.54|39.14|41.6|39.2|41.54|39.14|0
1649228860000|2022-04-06 07:07:40|41.6|39.2|41.66|39.26|41.66|39.26|41.6|39.2|0
1649228870000|2022-04-06 07:07:50|41.63|39.23|41.72|39.32|41.72|39.32|41.63|39.23|0
1649228880000|2022-04-06 07:08:00|41.78|39.38|41.72|39.32|41.78|39.38|41.72|39.32|0
1649228890000|2022-04-06 07:08:10|41.66|39.26|41.6|39.2|41.66|39.26|41.6|39.2|0
1649228900000|2022-04-06 07:08:20|41.66|39.26|41.66|39.26|41.72|39.32|41.6|39.2|0
1649228910000|2022-04-06 07:08:30|41.6|39.2|41.6|39.2|41.66|39.26|41.6|39.2|0
1649228920000|2022-04-06 07:08:40|41.54|39.14|41.6|39.2|41.6|39.2|41.54|39.14|0
1649228930000|2022-04-06 07:08:50|41.66|39.26|41.6|39.2|41.66|39.26|41.6|39.2|0
1649228940000|2022-04-06 07:09:00|41.63|39.23|41.72|39.32|41.72|39.32|41.63|39.23|0
1649228950000|2022-04-06 07:09:10|41.66|39.26|41.6|39.2|41.66|39.26|41.6|39.2|0
1649228960000|2022-04-06 07:09:20|41.66|39.26|41.66|39.26|41.66|39.26|41.66|39.26|0
1649228970000|2022-04-06 07:09:30|41.63|39.23|41.66|39.26|41.66|39.26|41.63|39.23|0
1649228980000|2022-04-06 07:09:40|41.69|39.29|41.72|39.32|41.78|39.38|41.69|39.29|0
1649228990000|2022-04-06 07:09:50|41.78|39.38|41.75|39.35|41.78|39.38|41.75|39.35|0
1649229000000|2022-04-06 07:10:00|41.78|39.38|41.72|39.32|41.78|39.38|41.72|39.32|0
1649229010000|2022-04-06 07:10:10|41.66|39.26|41.3|38.9|41.66|39.26|41.3|38.9|0
1649229020000|2022-04-06 07:10:20|41.24|38.84|41.36|38.96|41.36|38.96|41.24|38.84|0
1649229030000|2022-04-06 07:10:30|41.3|38.9|41.33|38.93|41.33|38.93|41.24|38.84|0
1649229040000|2022-04-06 07:10:40|41.42|39.02|41.48|39.08|41.48|39.08|41.42|39.02|0
1649229050000|2022-04-06 07:10:50|41.54|39.14|41.66|39.26|41.66|39.26|41.54|39.14|0
1649229060000|2022-04-06 07:11:00|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1649229070000|2022-04-06 07:11:10|41.78|39.38|41.9|39.5|41.9|39.5|41.78|39.38|0
1649229080000|2022-04-06 07:11:20|41.93|39.53|41.96|39.56|41.96|39.56|41.9|39.5|0
1649229090000|2022-04-06 07:11:30|42.08|39.68|42.08|39.68|42.08|39.68|42.08|39.68|0
1649229100000|2022-04-06 07:11:40|42.02|39.62|41.96|39.56|42.08|39.68|41.96|39.56|0
1649229110000|2022-04-06 07:11:50|42.02|39.62|41.99|39.59|42.02|39.62|41.96|39.56|0
1649229120000|2022-04-06 07:12:00|42.02|39.62|42.02|39.62|42.05|39.65|42.02|39.62|0
1649229130000|2022-04-06 07:12:10|42.08|39.68|42.14|39.74|42.14|39.74|42.08|39.68|0
1649229140000|2022-04-06 07:12:20|42.2|39.8|42.29|39.89|42.29|39.89|42.2|39.8|0
1649229150000|2022-04-06 07:12:30|42.32|39.92|42.32|39.92|42.38|39.98|42.32|39.92|0
1649229160000|2022-04-06 07:12:40|42.44|40.04|42.38|39.98|42.44|40.04|42.38|39.98|0
1649229170000|2022-04-06 07:12:50|42.32|39.92|42.32|39.92|42.32|39.92|42.32|39.92|0
1649229180000|2022-04-06 07:13:00|42.2|39.8|42.23|39.83|42.26|39.86|42.2|39.8|0
1649229190000|2022-04-06 07:13:10|42.14|39.74|42.02|39.62|42.14|39.74|42.02|39.62|0
1649229200000|2022-04-06 07:13:20|42.08|39.68|41.96|39.56|42.08|39.68|41.96|39.56|0
1649229210000|2022-04-06 07:13:30|42.02|39.62|41.96|39.56|42.02|39.62|41.96|39.56|0
1649229220000|2022-04-06 07:13:40|41.9|39.5|41.78|39.38|41.9|39.5|41.72|39.32|0
1649229230000|2022-04-06 07:13:50|41.84|39.44|41.78|39.38|41.84|39.44|41.78|39.38|0
1649229240000|2022-04-06 07:14:00|41.84|39.44|41.75|39.35|41.84|39.44|41.75|39.35|0
1649229250000|2022-04-06 07:14:10|41.66|39.26|41.48|39.08|41.66|39.26|41.48|39.08|0
1649229260000|2022-04-06 07:14:20|41.54|39.14|41.54|39.14|41.54|39.14|41.54|39.14|0
1649229270000|2022-04-06 07:14:30|41.57|39.17|41.66|39.26|41.66|39.26|41.54|39.14|0
1649229280000|2022-04-06 07:14:40|41.78|39.38|41.87|39.47|41.87|39.47|41.78|39.38|0
1649229290000|2022-04-06 07:14:50|41.84|39.44|41.9|39.5|41.9|39.5|41.84|39.44|0
1649229300000|2022-04-06 07:15:00|41.84|39.44|41.96|39.56|41.96|39.56|41.84|39.44|0
1649229310000|2022-04-06 07:15:10|41.9|39.5|41.93|39.53|41.93|39.53|41.84|39.44|0
1649229320000|2022-04-06 07:15:20|41.87|39.47|41.78|39.38|41.87|39.47|41.72|39.32|0
1649229330000|2022-04-06 07:15:30|41.69|39.29|41.72|39.32|41.78|39.38|41.69|39.29|0
1649229340000|2022-04-06 07:15:40|41.66|39.26|41.54|39.14|41.66|39.26|41.48|39.08|0
1649229350000|2022-04-06 07:15:50|41.48|39.08|41.6|39.2|41.6|39.2|41.48|39.08|0
1649229360000|2022-04-06 07:16:00|41.66|39.26|41.66|39.26|41.66|39.26|41.6|39.2|0
1649229370000|2022-04-06 07:16:10|41.6|39.2|41.6|39.2|41.66|39.26|41.6|39.2|0
1649229380000|2022-04-06 07:16:20|41.66|39.26|41.72|39.32|41.78|39.38|41.66|39.26|0
1649229390000|2022-04-06 07:16:30|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1649229400000|2022-04-06 07:16:40|41.75|39.35|41.78|39.38|41.78|39.38|41.72|39.32|0
1649229420000|2022-04-06 07:17:00|41.84|39.44|42.02|39.62|42.02|39.62|41.84|39.44|0
1649229430000|2022-04-06 07:17:10|41.96|39.56|41.96|39.56|41.96|39.56|41.96|39.56|0
1649229440000|2022-04-06 07:17:20|41.99|39.59|41.9|39.5|41.99|39.59|41.9|39.5|0
1649229450000|2022-04-06 07:17:30|41.72|39.32|41.72|39.32|41.72|39.32|41.69|39.29|0
1649229460000|2022-04-06 07:17:40|41.6|39.2|41.48|39.08|41.6|39.2|41.45|39.05|0
1649229470000|2022-04-06 07:17:50|41.54|39.14|41.66|39.26|41.66|39.26|41.54|39.14|0
1649229500000|2022-04-06 07:18:20|41.69|39.29|41.75|39.35|41.78|39.38|41.69|39.29|0
1649229510000|2022-04-06 07:18:30|41.72|39.32|41.84|39.44|41.84|39.44|41.72|39.32|0
1649229520000|2022-04-06 07:18:40|41.81|39.41|42.02|39.62|42.02|39.62|41.81|39.41|0
1649229530000|2022-04-06 07:18:50|42.05|39.65|42.02|39.62|42.08|39.68|42.02|39.62|0
1649229540000|2022-04-06 07:19:00|42.05|39.65|41.99|39.59|42.05|39.65|41.96|39.56|0
1649229550000|2022-04-06 07:19:10|41.93|39.53|41.9|39.5|41.93|39.53|41.84|39.44|0
1649229560000|2022-04-06 07:19:20|41.84|39.44|41.8|39.4|41.84|39.44|41.8|39.4|0
1649229570000|2022-04-06 07:19:30|41.72|39.32|41.74|39.34|41.78|39.38|41.72|39.32|0
1649229580000|2022-04-06 07:19:40|41.72|39.32|41.66|39.26|41.72|39.32|41.66|39.26|0
1649229590000|2022-04-06 07:19:50|41.72|39.32|41.72|39.32|41.72|39.32|41.72|39.32|0
1649229600000|2022-04-06 07:20:00|41.66|39.26|41.45|39.05|41.66|39.26|41.45|39.05|0
1649229610000|2022-04-06 07:20:10|41.42|39.02|41.6|39.2|41.6|39.2|41.42|39.02|0
1649229620000|2022-04-06 07:20:20|41.66|39.26|41.72|39.32|41.72|39.32|41.66|39.26|0
1649229630000|2022-04-06 07:20:30|41.62|39.22|41.48|39.08|41.62|39.22|41.48|39.08|0
1649229640000|2022-04-06 07:20:40|41.51|39.11|41.48|39.08|41.51|39.11|41.48|39.08|0
1649229650000|2022-04-06 07:20:50|41.42|39.02|41.33|38.93|41.42|39.02|41.3|38.9|0
1649229660000|2022-04-06 07:21:00|41.36|38.96|41.3|38.9|41.42|39.02|41.3|38.9|0
1649229670000|2022-04-06 07:21:10|41.33|38.93|41.3|38.9|41.33|38.93|41.3|38.9|0
1649229680000|2022-04-06 07:21:20|41.36|38.96|41.42|39.02|41.42|39.02|41.36|38.96|0
1649229690000|2022-04-06 07:21:30|41.39|38.99|41.48|39.08|41.48|39.08|41.39|38.99|0
1649229700000|2022-04-06 07:21:40|41.54|39.14|41.48|39.08|41.54|39.14|41.48|39.08|0
1649229710000|2022-04-06 07:21:50|41.42|39.02|41.48|39.08|41.48|39.08|41.42|39.02|0
1649229720000|2022-04-06 07:22:00|41.54|39.14|41.5|39.1|41.54|39.14|41.48|39.08|0
1649229730000|2022-04-06 07:22:10|41.54|39.14|41.62|39.22|41.66|39.26|41.54|39.14|0
1649229740000|2022-04-06 07:22:20|41.6|39.2|41.5|39.1|41.6|39.2|41.48|39.08|0
1649229750000|2022-04-06 07:22:30|41.54|39.14|41.36|38.96|41.54|39.14|41.36|38.96|0
1649229760000|2022-04-06 07:22:40|41.48|39.08|41.36|38.96|41.48|39.08|41.36|38.96|0
1649229770000|2022-04-06 07:22:50|41.3|38.9|41.3|38.9|41.3|38.9|41.3|38.9|0
1649229780000|2022-04-06 07:23:00|41.33|38.93|41.33|38.93|41.36|38.96|41.33|38.93|0
1649229790000|2022-04-06 07:23:10|41.36|38.96|41.36|38.96|41.36|38.96|41.3|38.9|0
1649229800000|2022-04-06 07:23:20|41.48|39.08|41.54|39.14|41.54|39.14|41.48|39.08|0
1649229810000|2022-04-06 07:23:30|41.48|39.08|41.36|38.96|41.48|39.08|41.36|38.96|0
1649229820000|2022-04-06 07:23:40|41.42|39.02|41.27|38.87|41.42|39.02|41.27|38.87|0
1649229830000|2022-04-06 07:23:50|41.24|38.84|41.24|38.84|41.24|38.84|41.18|38.78|0
1649229840000|2022-04-06 07:24:00|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1649229860000|2022-04-06 07:24:20|41.12|38.72|41.18|38.78|41.18|38.78|41.12|38.72|0
1649229870000|2022-04-06 07:24:30|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1649229880000|2022-04-06 07:24:40|41.18|38.78|41.12|38.72|41.18|38.78|41.12|38.72|0
1649229890000|2022-04-06 07:24:50|41.18|38.78|41.15|38.75|41.18|38.78|41.15|38.75|0
1649229900000|2022-04-06 07:25:00|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1649229910000|2022-04-06 07:25:10|41.06|38.66|41.18|38.78|41.18|38.78|41.06|38.66|0
1649229920000|2022-04-06 07:25:20|41.3|38.9|41.3|38.9|41.3|38.9|41.24|38.84|0
1649229940000|2022-04-06 07:25:40|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1649229950000|2022-04-06 07:25:50|41.3|38.9|41.3|38.9|41.36|38.96|41.3|38.9|0
1649229960000|2022-04-06 07:26:00|41.36|38.96|41.18|38.78|41.36|38.96|41.18|38.78|0
1649229970000|2022-04-06 07:26:10|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1649229980000|2022-04-06 07:26:20|41.3|38.9|41.26|38.86|41.3|38.9|41.26|38.86|0
1649229990000|2022-04-06 07:26:30|41.36|38.96|41.36|38.96|41.41|39.01|41.36|38.96|0
1649230010000|2022-04-06 07:26:50|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1649230020000|2022-04-06 07:27:00|41.35|38.95|41.41|39.01|41.41|39.01|41.35|38.95|0
1649230030000|2022-04-06 07:27:10|41.53|39.13|41.47|39.07|41.53|39.13|41.47|39.07|0
1649230040000|2022-04-06 07:27:20|41.53|39.13|41.53|39.13|41.53|39.13|41.53|39.13|0
1649230050000|2022-04-06 07:27:30|41.47|39.07|41.41|39.01|41.47|39.07|41.41|39.01|0
1649230060000|2022-04-06 07:27:40|41.47|39.07|41.53|39.13|41.53|39.13|41.47|39.07|0
1649230070000|2022-04-06 07:27:50|41.47|39.07|41.41|39.01|41.47|39.07|41.41|39.01|0
1649230100000|2022-04-06 07:28:20|41.38|38.98|41.29|38.89|41.38|38.98|41.29|38.89|0
1649230110000|2022-04-06 07:28:30|41.24|38.84|41.18|38.78|41.26|38.86|41.18|38.78|0
1649230120000|2022-04-06 07:28:40|41.12|38.72|41.06|38.66|41.12|38.72|41.06|38.66|0
1649230130000|2022-04-06 07:28:50|41|38.6|41.06|38.66|41.06|38.66|41|38.6|0
1649230140000|2022-04-06 07:29:00|41.12|38.72|41.12|38.72|41.12|38.72|41.06|38.66|0
1649230150000|2022-04-06 07:29:10|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1649230160000|2022-04-06 07:29:20|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1649230170000|2022-04-06 07:29:30|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1649230180000|2022-04-06 07:29:40|41.23|38.83|41.26|38.86|41.29|38.89|41.23|38.83|0
1649230190000|2022-04-06 07:29:50|41.23|38.83|41.12|38.72|41.23|38.83|41.12|38.72|0
1649230220000|2022-04-06 07:30:20|41.18|38.78|41.23|38.83|41.23|38.83|41.18|38.78|0
1649230230000|2022-04-06 07:30:30|41.29|38.89|41.23|38.83|41.29|38.89|41.23|38.83|0
1649230240000|2022-04-06 07:30:40|41.29|38.89|41.26|38.86|41.29|38.89|41.23|38.83|0
1649230250000|2022-04-06 07:30:50|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1649230260000|2022-04-06 07:31:00|41.12|38.72|41.18|38.78|41.18|38.78|41.12|38.72|0
1649230270000|2022-04-06 07:31:10|41.23|38.83|41.17|38.77|41.23|38.83|41.17|38.77|0
1649230280000|2022-04-06 07:31:20|41.12|38.72|41|38.6|41.12|38.72|41|38.6|0
1649230290000|2022-04-06 07:31:30|40.88|38.48|40.76|38.36|40.88|38.48|40.7|38.3|0
1649230300000|2022-04-06 07:31:40|40.82|38.42|40.76|38.36|40.82|38.42|40.76|38.36|0
1649230310000|2022-04-06 07:31:50|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1649230320000|2022-04-06 07:32:00|40.76|38.36|40.82|38.42|40.88|38.48|40.76|38.36|0
1649230330000|2022-04-06 07:32:10|40.79|38.39|40.82|38.42|40.85|38.45|40.79|38.39|0
1649230340000|2022-04-06 07:32:20|40.73|38.33|40.58|38.18|40.73|38.33|40.55|38.15|0
1649230350000|2022-04-06 07:32:30|40.55|38.15|40.53|38.13|40.58|38.18|40.53|38.13|0
1649230360000|2022-04-06 07:32:40|40.41|38.01|40.12|37.72|40.41|38.01|40.12|37.72|0
1649230370000|2022-04-06 07:32:50|39.77|37.37|39.71|37.31|39.77|37.37|39.71|37.31|0
1649230380000|2022-04-06 07:33:00|39.66|37.26|39.65|37.25|39.66|37.26|39.6|37.2|0
1649230390000|2022-04-06 07:33:10|39.6|37.2|39.14|36.74|39.6|37.2|39.14|36.74|0
1649230400000|2022-04-06 07:33:20|39.08|36.68|39.2|36.8|39.2|36.8|39.08|36.68|0
1649230410000|2022-04-06 07:33:30|39.25|36.85|39.54|37.14|39.54|37.14|39.25|36.85|0
1649230420000|2022-04-06 07:33:40|39.51|37.11|39.54|37.14|39.54|37.14|39.42|37.02|0
1649230430000|2022-04-06 07:33:50|39.42|37.02|39.31|36.91|39.48|37.08|39.31|36.91|0
1649230440000|2022-04-06 07:34:00|39.25|36.85|39.31|36.91|39.31|36.91|39.25|36.85|0
1649230450000|2022-04-06 07:34:10|39.37|36.97|39.34|36.94|39.37|36.97|39.31|36.91|0
1649230460000|2022-04-06 07:34:20|39.31|36.91|39.2|36.8|39.31|36.91|39.2|36.8|0
1649230470000|2022-04-06 07:34:30|39.14|36.74|39.02|36.62|39.14|36.74|39.02|36.62|0
1649230480000|2022-04-06 07:34:40|38.85|36.45|38.82|36.42|38.91|36.51|38.82|36.42|0
1649230490000|2022-04-06 07:34:50|38.68|36.28|38.63|36.23|38.68|36.28|38.63|36.23|0
1649230500000|2022-04-06 07:35:00|38.68|36.28|38.52|36.12|38.85|36.45|38.52|36.12|0
1649230510000|2022-04-06 07:35:10|38.57|36.17|38.46|36.06|38.57|36.17|38.46|36.06|0
1649230520000|2022-04-06 07:35:20|38.07|35.67|38.12|35.72|38.12|35.72|37.73|35.33|0
1649230530000|2022-04-06 07:35:30|38.07|35.67|38.18|35.78|38.18|35.78|38.07|35.67|0
1649230540000|2022-04-06 07:35:40|38.23|35.83|38.23|35.83|38.23|35.83|38.18|35.78|0
1649230550000|2022-04-06 07:35:50|38.26|35.86|38.35|35.95|38.46|36.06|38.26|35.86|0
1649230560000|2022-04-06 07:36:00|38.29|35.89|38.4|36|38.4|36|38.29|35.89|0
1649230570000|2022-04-06 07:36:10|38.46|36.06|38.51|36.11|38.51|36.11|38.4|36|0
1649230580000|2022-04-06 07:36:20|38.57|36.17|38.4|36|38.6|36.2|38.4|36|0
1649230590000|2022-04-06 07:36:30|38.37|35.97|38.29|35.89|38.37|35.97|38.23|35.83|0
1649230600000|2022-04-06 07:36:40|38.12|35.72|38.07|35.67|38.12|35.72|38.07|35.67|0
1649230610000|2022-04-06 07:36:50|38.12|35.72|38.18|35.78|38.18|35.78|38.12|35.72|0
1649230620000|2022-04-06 07:37:00|38.12|35.72|38.35|35.95|38.35|35.95|38.12|35.72|0
1649230630000|2022-04-06 07:37:10|38.29|35.89|38.01|35.61|38.29|35.89|38.01|35.61|0
1649230640000|2022-04-06 07:37:20|38.12|35.72|38.01|35.61|38.12|35.72|38.01|35.61|0
1649230650000|2022-04-06 07:37:30|38.04|35.64|38.01|35.61|38.04|35.64|38.01|35.61|0
1649230660000|2022-04-06 07:37:40|38.04|35.64|38.07|35.67|38.07|35.67|38.01|35.61|0
1649230670000|2022-04-06 07:37:50|38.29|35.89|38.26|35.86|38.29|35.89|38.26|35.86|0
1649230680000|2022-04-06 07:38:00|38.35|35.95|38.29|35.89|38.35|35.95|38.29|35.89|0
1649230690000|2022-04-06 07:38:10|38.35|35.95|38.29|35.89|38.35|35.95|38.29|35.89|0
1649230700000|2022-04-06 07:38:20|38.35|35.95|38.23|35.83|38.35|35.95|38.23|35.83|0
1649230710000|2022-04-06 07:38:30|38.18|35.78|37.95|35.55|38.18|35.78|37.95|35.55|0
1649230720000|2022-04-06 07:38:40|37.9|35.5|37.9|35.5|37.9|35.5|37.84|35.44|0
1649230730000|2022-04-06 07:38:50|37.84|35.44|37.79|35.39|37.84|35.44|37.79|35.39|0
1649230740000|2022-04-06 07:39:00|37.76|35.36|37.9|35.5|37.9|35.5|37.73|35.33|0
1649230750000|2022-04-06 07:39:10|38.01|35.61|37.73|35.33|38.01|35.61|37.73|35.33|0
1649230760000|2022-04-06 07:39:20|37.7|35.3|37.73|35.33|37.79|35.39|37.7|35.3|0
1649230770000|2022-04-06 07:39:30|37.68|35.28|37.79|35.39|37.84|35.44|37.68|35.28|0
1649230780000|2022-04-06 07:39:40|37.84|35.44|37.79|35.39|37.84|35.44|37.79|35.39|0
1649230790000|2022-04-06 07:39:50|37.73|35.33|37.79|35.39|37.79|35.39|37.73|35.33|0
1649230800000|2022-04-06 07:40:00|37.84|35.44|37.9|35.5|37.9|35.5|37.84|35.44|0
1649230810000|2022-04-06 07:40:10|37.95|35.55|38.01|35.61|38.01|35.61|37.95|35.55|0
1649230820000|2022-04-06 07:40:20|38.06|35.66|38.01|35.61|38.12|35.72|38.01|35.61|0
1649230830000|2022-04-06 07:40:30|37.9|35.5|37.9|35.5|37.9|35.5|37.9|35.5|0
1649230840000|2022-04-06 07:40:40|37.95|35.55|37.9|35.5|37.95|35.55|37.9|35.5|0
1649230850000|2022-04-06 07:40:50|37.95|35.55|38.04|35.64|38.04|35.64|37.92|35.52|0
1649230860000|2022-04-06 07:41:00|38.01|35.61|37.79|35.39|38.01|35.61|37.79|35.39|0
1649230870000|2022-04-06 07:41:10|37.84|35.44|37.9|35.5|37.9|35.5|37.84|35.44|0
1649230880000|2022-04-06 07:41:20|37.95|35.55|37.95|35.55|38.01|35.61|37.95|35.55|0
1649230890000|2022-04-06 07:41:30|37.9|35.5|38.06|35.66|38.06|35.66|37.9|35.5|0
1649230900000|2022-04-06 07:41:40|38.18|35.78|38.12|35.72|38.2|35.8|38.12|35.72|0
1649230910000|2022-04-06 07:41:50|38.06|35.66|38.23|35.83|38.26|35.86|38.06|35.66|0
1649230920000|2022-04-06 07:42:00|38.29|35.89|38.23|35.83|38.29|35.89|38.23|35.83|0
1649230930000|2022-04-06 07:42:10|38.34|35.94|38.31|35.91|38.4|36|38.31|35.91|0
1649230940000|2022-04-06 07:42:20|38.37|35.97|38.34|35.94|38.4|36|38.34|35.94|0
1649230950000|2022-04-06 07:42:30|38.29|35.89|38.12|35.72|38.29|35.89|38.12|35.72|0
1649230960000|2022-04-06 07:42:40|38.06|35.66|38.06|35.66|38.06|35.66|38.01|35.61|0
1649230970000|2022-04-06 07:42:50|37.95|35.55|37.95|35.55|37.95|35.55|37.95|35.55|0
1649230980000|2022-04-06 07:43:00|37.9|35.5|37.84|35.44|37.9|35.5|37.81|35.41|0
1649230990000|2022-04-06 07:43:10|38.01|35.61|37.84|35.44|38.03|35.63|37.84|35.44|0
1649231000000|2022-04-06 07:43:20|37.73|35.33|37.45|35.05|37.73|35.33|37.45|35.05|0
1649231010000|2022-04-06 07:43:30|37.56|35.16|37.56|35.16|37.56|35.16|37.51|35.11|0
1649231020000|2022-04-06 07:43:40|37.45|35.05|37.56|35.16|37.56|35.16|37.45|35.05|0
1649231030000|2022-04-06 07:43:50|37.51|35.11|37.67|35.27|37.67|35.27|37.45|35.05|0
1649231040000|2022-04-06 07:44:00|37.73|35.33|37.78|35.38|37.78|35.38|37.73|35.33|0
1649231050000|2022-04-06 07:44:10|37.67|35.27|37.81|35.41|37.81|35.41|37.67|35.27|0
1649231060000|2022-04-06 07:44:20|37.84|35.44|37.67|35.27|37.84|35.44|37.67|35.27|0
1649231070000|2022-04-06 07:44:30|37.62|35.22|37.62|35.22|37.62|35.22|37.56|35.16|0
1649231080000|2022-04-06 07:44:40|37.67|35.27|37.73|35.33|37.73|35.33|37.67|35.27|0
1649231090000|2022-04-06 07:44:50|37.7|35.3|37.78|35.38|37.78|35.38|37.7|35.3|0
1649231100000|2022-04-06 07:45:00|37.73|35.33|37.42|35.02|37.73|35.33|37.42|35.02|0
1649231110000|2022-04-06 07:45:10|37.29|34.89|37.29|34.89|37.29|34.89|37.18|34.78|0
1649231120000|2022-04-06 07:45:20|37.23|34.83|37.34|34.94|37.34|34.94|37.23|34.83|0
1649231130000|2022-04-06 07:45:30|37.4|35|37.4|35|37.45|35.05|37.4|35|0
1649231140000|2022-04-06 07:45:40|37.34|34.94|37.23|34.83|37.34|34.94|37.18|34.78|0
1649231150000|2022-04-06 07:45:50|37.31|34.91|37.26|34.86|37.31|34.91|37.23|34.83|0
1649231160000|2022-04-06 07:46:00|37.34|34.94|37.4|35|37.4|35|37.34|34.94|0
1649231170000|2022-04-06 07:46:10|37.34|34.94|37.34|34.94|37.34|34.94|37.34|34.94|0
1649231180000|2022-04-06 07:46:20|37.4|35|37.34|34.94|37.4|35|37.34|34.94|0
1649231190000|2022-04-06 07:46:30|37.31|34.91|37.12|34.72|37.31|34.91|37.12|34.72|0
1649231200000|2022-04-06 07:46:40|37.18|34.78|37.07|34.67|37.18|34.78|37.07|34.67|0
1649231210000|2022-04-06 07:46:50|37.01|34.61|37.01|34.61|37.01|34.61|37.01|34.61|0
1649231220000|2022-04-06 07:47:00|37.07|34.67|37.29|34.89|37.34|34.94|37.07|34.67|0
1649231230000|2022-04-06 07:47:10|37.23|34.83|37.23|34.83|37.23|34.83|37.18|34.78|0
1649231240000|2022-04-06 07:47:20|37.29|34.89|37.23|34.83|37.29|34.89|37.12|34.72|0
1649231250000|2022-04-06 07:47:30|37.29|34.89|37.34|34.94|37.34|34.94|37.29|34.89|0
1649231260000|2022-04-06 07:47:40|37.29|34.89|37.18|34.78|37.29|34.89|37.12|34.72|0
1649231270000|2022-04-06 07:47:50|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1649231280000|2022-04-06 07:48:00|37.12|34.72|37.23|34.83|37.29|34.89|37.12|34.72|0
1649231290000|2022-04-06 07:48:10|37.29|34.89|37.29|34.89|37.29|34.89|37.29|34.89|0
1649231300000|2022-04-06 07:48:20|37.34|34.94|37.29|34.89|37.4|35|37.29|34.89|0
1649231310000|2022-04-06 07:48:30|37.23|34.83|37.23|34.83|37.29|34.89|37.23|34.83|0
1649231320000|2022-04-06 07:48:40|37.12|34.72|37.18|34.78|37.18|34.78|37.12|34.72|0
1649231330000|2022-04-06 07:48:50|37.23|34.83|37.18|34.78|37.23|34.83|37.18|34.78|0
1649231340000|2022-04-06 07:49:00|37.12|34.72|37.12|34.72|37.18|34.78|37.12|34.72|0
1649231350000|2022-04-06 07:49:10|37.18|34.78|37.18|34.78|37.18|34.78|37.07|34.67|0
1649231360000|2022-04-06 07:49:20|37.29|34.89|37.29|34.89|37.29|34.89|37.29|34.89|0
1649231370000|2022-04-06 07:49:30|37.31|34.91|37.29|34.89|37.31|34.91|37.26|34.86|0
1649231380000|2022-04-06 07:49:40|37.34|34.94|37.2|34.8|37.34|34.94|37.18|34.78|0
1649231390000|2022-04-06 07:49:50|37.23|34.83|37.23|34.83|37.23|34.83|37.23|34.83|0
1649231400000|2022-04-06 07:50:00|37.2|34.8|37.23|34.83|37.26|34.86|37.18|34.78|0
1649231410000|2022-04-06 07:50:10|37.07|34.67|37.12|34.72|37.12|34.72|37.07|34.67|0
1649231420000|2022-04-06 07:50:20|37.07|34.67|37.12|34.72|37.12|34.72|37.07|34.67|0
1649231430000|2022-04-06 07:50:30|37.18|34.78|37.34|34.94|37.34|34.94|37.18|34.78|0
1649231440000|2022-04-06 07:50:40|37.23|34.83|37.2|34.8|37.23|34.83|37.2|34.8|0
1649231450000|2022-04-06 07:50:50|37.18|34.78|37.17|34.77|37.26|34.86|37.17|34.77|0
1649231460000|2022-04-06 07:51:00|37.12|34.72|37.04|34.64|37.12|34.72|37.01|34.61|0
1649231470000|2022-04-06 07:51:10|37.12|34.72|37.15|34.75|37.15|34.75|37.07|34.67|0
1649231480000|2022-04-06 07:51:20|36.13|33.73|36.15|33.75|36.15|33.75|36.13|33.73|0
1649231490000|2022-04-06 07:51:30|37.93|35.53|39.67|37.27|39.67|37.27|37.93|35.53|0
1649231500000|2022-04-06 07:51:40|38.52|36.12|38.64|36.24|38.66|36.26|38.52|36.12|0
1649231510000|2022-04-06 07:51:50|38.69|36.29|38.64|36.24|38.75|36.35|38.64|36.24|0
1649231520000|2022-04-06 07:52:00|38.58|36.18|38.63|36.23|38.64|36.24|38.58|36.18|0
1649231530000|2022-04-06 07:52:10|38.69|36.29|38.66|36.26|38.75|36.35|38.66|36.26|0
1649231540000|2022-04-06 07:52:20|38.63|36.23|38.58|36.18|38.69|36.29|38.58|36.18|0
1649231550000|2022-04-06 07:52:30|38.63|36.23|38.69|36.29|38.69|36.29|38.58|36.18|0
1649231560000|2022-04-06 07:52:40|38.75|36.35|38.63|36.23|38.75|36.35|38.63|36.23|0
1649231570000|2022-04-06 07:52:50|38.58|36.18|38.55|36.15|38.58|36.18|38.55|36.15|0
1649231580000|2022-04-06 07:53:00|38.52|36.12|38.47|36.07|38.52|36.12|38.47|36.07|0
1649231590000|2022-04-06 07:53:10|38.49|36.09|38.41|36.01|38.49|36.09|38.41|36.01|0
1649231600000|2022-04-06 07:53:20|38.19|35.79|38.36|35.96|38.36|35.96|38.19|35.79|0
1649231610000|2022-04-06 07:53:30|38.3|35.9|38.27|35.87|38.36|35.96|38.24|35.84|0
1649231620000|2022-04-06 07:53:40|38.33|35.93|38.41|36.01|38.41|36.01|38.33|35.93|0
1649231630000|2022-04-06 07:53:50|38.36|35.96|38.24|35.84|38.36|35.96|38.24|35.84|0
1649231640000|2022-04-06 07:54:00|38.19|35.79|38.33|35.93|38.33|35.93|38.19|35.79|0
1649231650000|2022-04-06 07:54:10|38.3|35.9|38.36|35.96|38.36|35.96|38.3|35.9|0
1649231660000|2022-04-06 07:54:20|38.3|35.9|38.27|35.87|38.3|35.9|38.27|35.87|0
1649231670000|2022-04-06 07:54:30|38.24|35.84|38.19|35.79|38.24|35.84|38.19|35.79|0
1649231680000|2022-04-06 07:54:40|38.08|35.68|38.13|35.73|38.24|35.84|38.08|35.68|0
1649231690000|2022-04-06 07:54:50|38.08|35.68|38.3|35.9|38.3|35.9|38.08|35.68|0
1649231700000|2022-04-06 07:55:00|38.36|35.96|38.36|35.96|38.36|35.96|38.36|35.96|0
1649231710000|2022-04-06 07:55:10|38.3|35.9|38.41|36.01|38.41|36.01|38.3|35.9|0
1649231720000|2022-04-06 07:55:20|38.36|35.96|38.41|36.01|38.41|36.01|38.33|35.93|0
1649231730000|2022-04-06 07:55:30|38.3|35.9|38.24|35.84|38.3|35.9|38.24|35.84|0
1649231740000|2022-04-06 07:55:40|38.19|35.79|38.08|35.68|38.19|35.79|38.08|35.68|0
1649231750000|2022-04-06 07:55:50|38.02|35.62|37.75|35.35|38.02|35.62|37.69|35.29|0
1649231760000|2022-04-06 07:56:00|37.8|35.4|37.97|35.57|37.97|35.57|37.8|35.4|0
1649231770000|2022-04-06 07:56:10|37.91|35.51|37.97|35.57|38.02|35.62|37.91|35.51|0
1649231780000|2022-04-06 07:56:20|37.77|35.37|37.8|35.4|37.86|35.46|37.77|35.37|0
1649231790000|2022-04-06 07:56:30|37.86|35.46|38.02|35.62|38.02|35.62|37.86|35.46|0
1649231800000|2022-04-06 07:56:40|38.08|35.68|37.97|35.57|38.08|35.68|37.97|35.57|0
1649231810000|2022-04-06 07:56:50|37.91|35.51|37.86|35.46|37.91|35.51|37.86|35.46|0
1649231820000|2022-04-06 07:57:00|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1649231830000|2022-04-06 07:57:10|37.75|35.35|37.86|35.46|37.86|35.46|37.75|35.35|0
1649231840000|2022-04-06 07:57:20|38.02|35.62|38.02|35.62|38.02|35.62|38.02|35.62|0
1649231850000|2022-04-06 07:57:30|38.08|35.68|38.02|35.62|38.08|35.68|38.02|35.62|0
1649231860000|2022-04-06 07:57:40|37.99|35.59|37.83|35.43|38.02|35.62|37.83|35.43|0
1649231870000|2022-04-06 07:57:50|37.91|35.51|37.91|35.51|37.97|35.57|37.91|35.51|0
1649231880000|2022-04-06 07:58:00|37.86|35.46|37.8|35.4|37.86|35.46|37.8|35.4|0
1649231890000|2022-04-06 07:58:10|37.86|35.46|37.75|35.35|37.86|35.46|37.75|35.35|0
1649231900000|2022-04-06 07:58:20|37.77|35.37|37.64|35.24|37.77|35.37|37.64|35.24|0
1649231910000|2022-04-06 07:58:30|37.69|35.29|37.88|35.48|37.91|35.51|37.69|35.29|0
1649231920000|2022-04-06 07:58:40|37.86|35.46|38.02|35.62|38.02|35.62|37.86|35.46|0
1649231930000|2022-04-06 07:58:50|37.97|35.57|37.97|35.57|38.02|35.62|37.97|35.57|0
1649231940000|2022-04-06 07:59:00|38.02|35.62|37.97|35.57|38.02|35.62|37.97|35.57|0
1649231950000|2022-04-06 07:59:10|38.02|35.62|37.91|35.51|38.02|35.62|37.91|35.51|0
1649231960000|2022-04-06 07:59:20|37.86|35.46|37.86|35.46|37.91|35.51|37.86|35.46|0
1649231970000|2022-04-06 07:59:30|37.91|35.51|37.86|35.46|37.91|35.51|37.86|35.46|0
1649231980000|2022-04-06 07:59:40|37.8|35.4|37.86|35.46|37.86|35.46|37.8|35.4|0
1649231990000|2022-04-06 07:59:50|37.8|35.4|37.86|35.46|37.86|35.46|37.8|35.4|0
1649232000000|2022-04-06 08:00:00|37.8|35.4|37.86|35.46|37.86|35.46|37.8|35.4|0
1649232010000|2022-04-06 08:00:10|37.75|35.35|37.64|35.24|37.75|35.35|37.64|35.24|0
1649232020000|2022-04-06 08:00:20|37.69|35.29|37.69|35.29|37.69|35.29|37.69|35.29|0
1649232030000|2022-04-06 08:00:30|37.72|35.32|37.64|35.24|37.72|35.32|37.64|35.24|0
1649232040000|2022-04-06 08:00:40|37.75|35.35|37.75|35.35|37.8|35.4|37.75|35.35|0
1649232050000|2022-04-06 08:00:50|37.69|35.29|37.69|35.29|37.69|35.29|37.69|35.29|0
1649232060000|2022-04-06 08:01:00|37.8|35.4|37.58|35.18|37.8|35.4|37.58|35.18|0
1649232070000|2022-04-06 08:01:10|37.53|35.13|37.64|35.24|37.64|35.24|37.53|35.13|0
1649232080000|2022-04-06 08:01:20|37.66|35.26|37.86|35.46|37.86|35.46|37.66|35.26|0
1649232090000|2022-04-06 08:01:30|37.97|35.57|38.24|35.84|38.24|35.84|37.97|35.57|0
1649232100000|2022-04-06 08:01:40|38.3|35.9|38.3|35.9|38.3|35.9|38.24|35.84|0
1649232110000|2022-04-06 08:01:50|38.24|35.84|38.19|35.79|38.3|35.9|38.19|35.79|0
1649232120000|2022-04-06 08:02:00|38.24|35.84|38.3|35.9|38.3|35.9|38.24|35.84|0
1649232130000|2022-04-06 08:02:10|38.35|35.95|38.24|35.84|38.41|36.01|38.24|35.84|0
1649232140000|2022-04-06 08:02:20|38.19|35.79|38.16|35.76|38.19|35.79|38.13|35.73|0
1649232150000|2022-04-06 08:02:30|38.19|35.79|38.3|35.9|38.3|35.9|38.19|35.79|0
1649232160000|2022-04-06 08:02:40|38.35|35.95|38.41|36.01|38.46|36.06|38.35|35.95|0
1649232170000|2022-04-06 08:02:50|38.46|36.06|38.35|35.95|38.46|36.06|38.35|35.95|0
1649232180000|2022-04-06 08:03:00|38.3|35.9|38.32|35.92|38.35|35.95|38.3|35.9|0
1649232190000|2022-04-06 08:03:10|38.3|35.9|38.3|35.9|38.3|35.9|38.3|35.9|0
1649232200000|2022-04-06 08:03:20|38.35|35.95|38.41|36.01|38.41|36.01|38.35|35.95|0
1649232210000|2022-04-06 08:03:30|38.46|36.06|38.3|35.9|38.46|36.06|38.3|35.9|0
1649232220000|2022-04-06 08:03:40|38.32|35.92|38.35|35.95|38.35|35.95|38.3|35.9|0
1649232240000|2022-04-06 08:04:00|38.3|35.9|38.35|35.95|38.35|35.95|38.3|35.9|0
1649232250000|2022-04-06 08:04:10|38.32|35.92|38.32|35.92|38.32|35.92|38.32|35.92|0
1649232260000|2022-04-06 08:04:20|38.35|35.95|38.38|35.98|38.38|35.98|38.35|35.95|0
1649232270000|2022-04-06 08:04:30|38.46|36.06|38.41|36.01|38.46|36.06|38.41|36.01|0
1649232280000|2022-04-06 08:04:40|38.35|35.95|38.3|35.9|38.35|35.95|38.3|35.9|0
1649232290000|2022-04-06 08:04:50|38.35|35.95|38.35|35.95|38.35|35.95|38.3|35.9|0
1649232300000|2022-04-06 08:05:00|38.38|35.98|38.38|35.98|38.38|35.98|38.35|35.95|0
1649232310000|2022-04-06 08:05:10|38.3|35.9|38.27|35.87|38.3|35.9|38.27|35.87|0
1649232320000|2022-04-06 08:05:20|38.24|35.84|38.35|35.95|38.35|35.95|38.24|35.84|0
1649232330000|2022-04-06 08:05:30|38.32|35.92|38.41|36.01|38.41|36.01|38.32|35.92|0
1649232340000|2022-04-06 08:05:40|38.38|35.98|38.35|35.95|38.38|35.98|38.35|35.95|0
1649232350000|2022-04-06 08:05:50|38.38|35.98|38.38|35.98|38.38|35.98|38.38|35.98|0
1649232360000|2022-04-06 08:06:00|38.41|36.01|38.54|36.14|38.54|36.14|38.41|36.01|0
1649232370000|2022-04-06 08:06:10|38.68|36.28|38.74|36.34|38.74|36.34|38.68|36.28|0
1649232380000|2022-04-06 08:06:20|38.68|36.28|38.74|36.34|38.74|36.34|38.68|36.28|0
1649232390000|2022-04-06 08:06:30|38.63|36.23|38.57|36.17|38.63|36.23|38.52|36.12|0
1649232400000|2022-04-06 08:06:40|38.52|36.12|38.46|36.06|38.52|36.12|38.46|36.06|0
1649232410000|2022-04-06 08:06:50|38.41|36.01|38.29|35.89|38.41|36.01|38.29|35.89|0
1649232420000|2022-04-06 08:07:00|38.32|35.92|38.46|36.06|38.46|36.06|38.32|35.92|0
1649232430000|2022-04-06 08:07:10|38.52|36.12|38.68|36.28|38.68|36.28|38.52|36.12|0
1649232440000|2022-04-06 08:07:20|38.57|36.17|38.41|36.01|38.57|36.17|38.41|36.01|0
1649232450000|2022-04-06 08:07:30|38.52|36.12|38.57|36.17|38.57|36.17|38.52|36.12|0
1649232460000|2022-04-06 08:07:40|38.68|36.28|38.74|36.34|38.8|36.4|38.68|36.28|0
1649232470000|2022-04-06 08:07:50|38.8|36.4|38.8|36.4|38.85|36.45|38.8|36.4|0
1649232480000|2022-04-06 08:08:00|38.74|36.34|38.63|36.23|38.74|36.34|38.63|36.23|0
1649232490000|2022-04-06 08:08:10|38.68|36.28|38.68|36.28|38.68|36.28|38.65|36.25|0
1649232500000|2022-04-06 08:08:20|38.63|36.23|38.52|36.12|38.63|36.23|38.52|36.12|0
1649232510000|2022-04-06 08:08:30|38.54|36.14|38.57|36.17|38.63|36.23|38.52|36.12|0
1649232520000|2022-04-06 08:08:40|38.6|36.2|38.54|36.14|38.6|36.2|38.54|36.14|0
1649232530000|2022-04-06 08:08:50|38.57|36.17|38.68|36.28|38.68|36.28|38.57|36.17|0
1649232540000|2022-04-06 08:09:00|38.63|36.23|38.57|36.17|38.63|36.23|38.52|36.12|0
1649232550000|2022-04-06 08:09:10|38.65|36.25|38.54|36.14|38.65|36.25|38.54|36.14|0
1649232560000|2022-04-06 08:09:20|38.52|36.12|38.52|36.12|38.54|36.14|38.52|36.12|0
1649232570000|2022-04-06 08:09:30|38.63|36.23|38.6|36.2|38.63|36.23|38.6|36.2|0
1649232580000|2022-04-06 08:09:40|38.63|36.23|38.74|36.34|38.74|36.34|38.63|36.23|0
1649232590000|2022-04-06 08:09:50|38.68|36.28|38.65|36.25|38.68|36.28|38.63|36.23|0
1649232600000|2022-04-06 08:10:00|38.57|36.17|38.57|36.17|38.57|36.17|38.52|36.12|0
1649232610000|2022-04-06 08:10:10|38.63|36.23|38.52|36.12|38.63|36.23|38.52|36.12|0
1649232620000|2022-04-06 08:10:20|38.46|36.06|38.52|36.12|38.52|36.12|38.46|36.06|0
1649232630000|2022-04-06 08:10:30|38.57|36.17|38.52|36.12|38.57|36.17|38.52|36.12|0
1649232640000|2022-04-06 08:10:40|38.57|36.17|38.57|36.17|38.57|36.17|38.52|36.12|0
1649232650000|2022-04-06 08:10:50|38.68|36.28|38.63|36.23|38.68|36.28|38.63|36.23|0
1649232660000|2022-04-06 08:11:00|38.57|36.17|38.57|36.17|38.57|36.17|38.57|36.17|0
1649232670000|2022-04-06 08:11:10|38.52|36.12|38.57|36.17|38.57|36.17|38.52|36.12|0
1649232680000|2022-04-06 08:11:20|38.52|36.12|38.46|36.06|38.52|36.12|38.46|36.06|0
1649232690000|2022-04-06 08:11:30|38.4|36|38.24|35.84|38.4|36|38.24|35.84|0
1649232700000|2022-04-06 08:11:40|38.18|35.78|38.13|35.73|38.18|35.78|38.13|35.73|0
1649232710000|2022-04-06 08:11:50|38.18|35.78|38.24|35.84|38.35|35.95|38.18|35.78|0
1649232720000|2022-04-06 08:12:00|38.29|35.89|38.4|36|38.46|36.06|38.29|35.89|0
1649232730000|2022-04-06 08:12:10|38.35|35.95|38.24|35.84|38.35|35.95|38.24|35.84|0
1649232740000|2022-04-06 08:12:20|38.18|35.78|38.24|35.84|38.24|35.84|38.18|35.78|0
1649232750000|2022-04-06 08:12:30|38.18|35.78|38.24|35.84|38.24|35.84|38.18|35.78|0
1649232760000|2022-04-06 08:12:40|38.18|35.78|38.13|35.73|38.18|35.78|38.13|35.73|0
1649232770000|2022-04-06 08:12:50|38.07|35.67|38.13|35.73|38.13|35.73|38.07|35.67|0
1649232780000|2022-04-06 08:13:00|38.18|35.78|38.35|35.95|38.35|35.95|38.18|35.78|0
1649232790000|2022-04-06 08:13:10|38.46|36.06|38.57|36.17|38.57|36.17|38.46|36.06|0
1649232800000|2022-04-06 08:13:20|38.63|36.23|38.63|36.23|38.63|36.23|38.57|36.17|0
1649232810000|2022-04-06 08:13:30|38.51|36.11|38.54|36.14|38.57|36.17|38.51|36.11|0
1649232820000|2022-04-06 08:13:40|38.4|36|38.35|35.95|38.4|36|38.35|35.95|0
1649232830000|2022-04-06 08:13:50|38.37|35.97|38.24|35.84|38.37|35.97|38.24|35.84|0
1649232840000|2022-04-06 08:14:00|38.26|35.86|38.18|35.78|38.26|35.86|38.18|35.78|0
1649232850000|2022-04-06 08:14:10|38.24|35.84|38.29|35.89|38.29|35.89|38.24|35.84|0
1649232860000|2022-04-06 08:14:20|38.35|35.95|38.35|35.95|38.37|35.97|38.35|35.95|0
1649232870000|2022-04-06 08:14:30|38.29|35.89|38.29|35.89|38.29|35.89|38.29|35.89|0
1649232880000|2022-04-06 08:14:40|38.35|35.95|38.29|35.89|38.35|35.95|38.29|35.89|0
1649232890000|2022-04-06 08:14:50|38.35|35.95|38.32|35.92|38.35|35.95|38.32|35.92|0
1649232900000|2022-04-06 08:15:00|38.35|35.95|38.24|35.84|38.35|35.95|38.24|35.84|0
1649232910000|2022-04-06 08:15:10|38.18|35.78|38.18|35.78|38.24|35.84|38.18|35.78|0
1649232920000|2022-04-06 08:15:20|38.29|35.89|38.35|35.95|38.35|35.95|38.29|35.89|0
1649232930000|2022-04-06 08:15:30|38.29|35.89|38.29|35.89|38.35|35.95|38.29|35.89|0
1649232940000|2022-04-06 08:15:40|38.35|35.95|38.57|36.17|38.57|36.17|38.35|35.95|0
1649232950000|2022-04-06 08:15:50|38.51|36.11|38.68|36.28|38.68|36.28|38.51|36.11|0
1649232960000|2022-04-06 08:16:00|38.74|36.34|38.68|36.28|38.74|36.34|38.68|36.28|0
1649232970000|2022-04-06 08:16:10|38.62|36.22|38.51|36.11|38.65|36.25|38.51|36.11|0
1649232980000|2022-04-06 08:16:20|38.46|36.06|38.46|36.06|38.51|36.11|38.46|36.06|0
1649232990000|2022-04-06 08:16:30|38.4|36|38.35|35.95|38.4|36|38.29|35.89|0
1649233000000|2022-04-06 08:16:40|38.26|35.86|38.12|35.72|38.29|35.89|38.12|35.72|0
1649233010000|2022-04-06 08:16:50|38.07|35.67|38.12|35.72|38.12|35.72|38.07|35.67|0
1649233020000|2022-04-06 08:17:00|38.18|35.78|38.07|35.67|38.18|35.78|38.07|35.67|0
1649233030000|2022-04-06 08:17:10|37.85|35.45|37.79|35.39|37.85|35.45|37.74|35.34|0
1649233040000|2022-04-06 08:17:20|37.74|35.34|37.66|35.26|37.74|35.34|37.66|35.26|0
1649233050000|2022-04-06 08:17:30|37.63|35.23|37.57|35.17|37.63|35.23|37.57|35.17|0
1649233060000|2022-04-06 08:17:40|37.66|35.26|37.79|35.39|37.79|35.39|37.66|35.26|0
1649233070000|2022-04-06 08:17:50|37.85|35.45|37.85|35.45|37.9|35.5|37.85|35.45|0
1649233080000|2022-04-06 08:18:00|37.79|35.39|37.85|35.45|37.85|35.45|37.79|35.39|0
1649233090000|2022-04-06 08:18:10|37.63|35.23|37.68|35.28|37.68|35.28|37.63|35.23|0
1649233100000|2022-04-06 08:18:20|37.65|35.25|37.57|35.17|37.65|35.25|37.46|35.06|0
1649233110000|2022-04-06 08:18:30|37.52|35.12|37.52|35.12|37.52|35.12|37.46|35.06|0
1649233120000|2022-04-06 08:18:40|37.55|35.15|37.52|35.12|37.57|35.17|37.52|35.12|0
1649233130000|2022-04-06 08:18:50|37.46|35.06|37.46|35.06|37.52|35.12|37.46|35.06|0
1649233140000|2022-04-06 08:19:00|37.41|35.01|37.57|35.17|37.57|35.17|37.41|35.01|0
1649233150000|2022-04-06 08:19:10|37.6|35.2|37.63|35.23|37.63|35.23|37.6|35.2|0
1649233160000|2022-04-06 08:19:20|37.68|35.28|37.68|35.28|37.68|35.28|37.68|35.28|0
1649233170000|2022-04-06 08:19:30|37.71|35.31|37.68|35.28|37.74|35.34|37.68|35.28|0
1649233190000|2022-04-06 08:19:50|37.65|35.25|37.68|35.28|37.68|35.28|37.65|35.25|0
1649233200000|2022-04-06 08:20:00|37.63|35.23|37.68|35.28|37.68|35.28|37.63|35.23|0
1649233210000|2022-04-06 08:20:10|37.63|35.23|37.63|35.23|37.68|35.28|37.63|35.23|0
1649233220000|2022-04-06 08:20:20|37.57|35.17|37.52|35.12|37.57|35.17|37.52|35.12|0
1649233230000|2022-04-06 08:20:30|37.54|35.14|37.44|35.04|37.54|35.14|37.44|35.04|0
1649233240000|2022-04-06 08:20:40|37.49|35.09|37.54|35.14|37.57|35.17|37.49|35.09|0
1649233250000|2022-04-06 08:20:50|37.57|35.17|37.54|35.14|37.57|35.17|37.49|35.09|0
1649233260000|2022-04-06 08:21:00|37.46|35.06|37.41|35.01|37.49|35.09|37.41|35.01|0
1649233270000|2022-04-06 08:21:10|37.35|34.95|37.41|35.01|37.41|35.01|37.35|34.95|0
1649233280000|2022-04-06 08:21:20|37.38|34.98|37.35|34.95|37.38|34.98|37.35|34.95|0
1649233290000|2022-04-06 08:21:30|37.33|34.93|37.3|34.9|37.33|34.93|37.25|34.85|0
1649233300000|2022-04-06 08:21:40|37.25|34.85|37.25|34.85|37.3|34.9|37.25|34.85|0
1649233310000|2022-04-06 08:21:50|37.19|34.79|37.08|34.68|37.19|34.79|37.08|34.68|0
1649233320000|2022-04-06 08:22:00|37.03|34.63|36.97|34.57|37.08|34.68|36.97|34.57|0
1649233340000|2022-04-06 08:22:20|37|34.6|37.03|34.63|37.03|34.63|37|34.6|0
1649233350000|2022-04-06 08:22:30|37.05|34.65|37.05|34.65|37.08|34.68|37.03|34.63|0
1649233360000|2022-04-06 08:22:40|37.03|34.63|37.03|34.63|37.03|34.63|37.03|34.63|0
1649233370000|2022-04-06 08:22:50|36.97|34.57|37.08|34.68|37.08|34.68|36.97|34.57|0
1649233380000|2022-04-06 08:23:00|37.14|34.74|37.08|34.68|37.14|34.74|37.08|34.68|0
1649233400000|2022-04-06 08:23:20|37.14|34.74|37.08|34.68|37.14|34.74|37.08|34.68|0
1649233410000|2022-04-06 08:23:30|37.03|34.63|36.97|34.57|37.03|34.63|36.97|34.57|0
1649233420000|2022-04-06 08:23:40|37.03|34.63|37.03|34.63|37.03|34.63|37.03|34.63|0
1649233430000|2022-04-06 08:23:50|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1649233440000|2022-04-06 08:24:00|37|34.6|37|34.6|37|34.6|37|34.6|0
1649233450000|2022-04-06 08:24:10|37.03|34.63|37.03|34.63|37.08|34.68|37.03|34.63|0
1649233460000|2022-04-06 08:24:20|37.08|34.68|37.14|34.74|37.14|34.74|37.03|34.63|0
1649233470000|2022-04-06 08:24:30|37.08|34.68|37.05|34.65|37.08|34.68|37.05|34.65|0
1649233480000|2022-04-06 08:24:40|37.03|34.63|37.08|34.68|37.08|34.68|37.03|34.63|0
1649233490000|2022-04-06 08:24:50|37.14|34.74|37.19|34.79|37.19|34.79|37.14|34.74|0
1649233500000|2022-04-06 08:25:00|37.14|34.74|37.3|34.9|37.32|34.92|37.14|34.74|0
1649233510000|2022-04-06 08:25:10|37.35|34.95|37.32|34.92|37.41|35.01|37.32|34.92|0
1649233520000|2022-04-06 08:25:20|37.3|34.9|37.35|34.95|37.35|34.95|37.27|34.87|0
1649233530000|2022-04-06 08:25:30|37.41|35.01|37.41|35.01|37.41|35.01|37.41|35.01|0
1649233540000|2022-04-06 08:25:40|37.46|35.06|37.49|35.09|37.49|35.09|37.46|35.06|0
1649233550000|2022-04-06 08:25:50|37.52|35.12|37.52|35.12|37.57|35.17|37.52|35.12|0
1649233560000|2022-04-06 08:26:00|37.57|35.17|37.68|35.28|37.68|35.28|37.57|35.17|0
1649233570000|2022-04-06 08:26:10|37.63|35.23|37.57|35.17|37.63|35.23|37.57|35.17|0
1649233580000|2022-04-06 08:26:20|37.63|35.23|37.63|35.23|37.63|35.23|37.57|35.17|0
1649233590000|2022-04-06 08:26:30|37.57|35.17|37.63|35.23|37.63|35.23|37.57|35.17|0
1649233600000|2022-04-06 08:26:40|37.68|35.28|37.63|35.23|37.68|35.28|37.63|35.23|0
1649233610000|2022-04-06 08:26:50|37.62|35.22|37.84|35.44|37.84|35.44|37.62|35.22|0
1649233620000|2022-04-06 08:27:00|37.79|35.39|37.9|35.5|37.9|35.5|37.79|35.39|0
1649233630000|2022-04-06 08:27:10|37.95|35.55|37.9|35.5|37.95|35.55|37.9|35.5|0
1649233640000|2022-04-06 08:27:20|37.84|35.44|37.79|35.39|37.9|35.5|37.79|35.39|0
1649233650000|2022-04-06 08:27:30|37.73|35.33|37.68|35.28|37.73|35.33|37.68|35.28|0
1649233660000|2022-04-06 08:27:40|37.73|35.33|37.79|35.39|37.87|35.47|37.73|35.33|0
1649233670000|2022-04-06 08:27:50|37.73|35.33|37.79|35.39|37.84|35.44|37.73|35.33|0
1649233680000|2022-04-06 08:28:00|37.68|35.28|37.68|35.28|37.68|35.28|37.68|35.28|0
1649233690000|2022-04-06 08:28:10|37.79|35.39|37.68|35.28|37.79|35.39|37.68|35.28|0
1649233700000|2022-04-06 08:28:20|37.65|35.25|37.62|35.22|37.65|35.25|37.62|35.22|0
1649233710000|2022-04-06 08:28:30|37.68|35.28|37.68|35.28|37.71|35.31|37.68|35.28|0
1649233720000|2022-04-06 08:28:40|37.73|35.33|37.73|35.33|37.73|35.33|37.68|35.28|0
1649233730000|2022-04-06 08:28:50|37.68|35.28|37.68|35.28|37.73|35.33|37.68|35.28|0
1649233740000|2022-04-06 08:29:00|37.73|35.33|37.79|35.39|37.79|35.39|37.73|35.33|0
1649233750000|2022-04-06 08:29:10|37.84|35.44|37.73|35.33|37.84|35.44|37.73|35.33|0
1649233760000|2022-04-06 08:29:20|37.79|35.39|37.76|35.36|37.79|35.39|37.76|35.36|0
1649233770000|2022-04-06 08:29:30|37.73|35.33|37.81|35.41|37.81|35.41|37.73|35.33|0
1649233780000|2022-04-06 08:29:40|37.79|35.39|37.84|35.44|37.84|35.44|37.79|35.39|0
1649233790000|2022-04-06 08:29:50|37.79|35.39|37.62|35.22|37.79|35.39|37.62|35.22|0
1649233800000|2022-04-06 08:30:00|37.7|35.3|37.46|35.06|37.7|35.3|37.46|35.06|0
1649233810000|2022-04-06 08:30:10|37.51|35.11|37.49|35.09|37.51|35.11|37.46|35.06|0
1649233820000|2022-04-06 08:30:20|37.6|35.2|37.62|35.22|37.68|35.28|37.6|35.2|0
1649233830000|2022-04-06 08:30:30|37.59|35.19|37.79|35.39|37.79|35.39|37.59|35.19|0
1649233840000|2022-04-06 08:30:40|37.84|35.44|37.68|35.28|37.84|35.44|37.68|35.28|0
1649233850000|2022-04-06 08:30:50|37.57|35.17|37.68|35.28|37.68|35.28|37.57|35.17|0
1649233860000|2022-04-06 08:31:00|37.73|35.33|37.68|35.28|37.73|35.33|37.68|35.28|0
1649233880000|2022-04-06 08:31:20|37.7|35.3|37.79|35.39|37.79|35.39|37.7|35.3|0
1649233890000|2022-04-06 08:31:30|37.73|35.33|37.73|35.33|37.79|35.39|37.73|35.33|0
1649233900000|2022-04-06 08:31:40|37.68|35.28|37.68|35.28|37.68|35.28|37.68|35.28|0
1649233910000|2022-04-06 08:31:50|37.73|35.33|37.73|35.33|37.73|35.33|37.73|35.33|0
1649233920000|2022-04-06 08:32:00|37.68|35.28|37.79|35.39|37.79|35.39|37.68|35.28|0
1649233930000|2022-04-06 08:32:10|37.73|35.33|37.68|35.28|37.73|35.33|37.68|35.28|0
1649233940000|2022-04-06 08:32:20|37.7|35.3|37.68|35.28|37.73|35.33|37.68|35.28|0
1649233950000|2022-04-06 08:32:30|37.73|35.33|37.68|35.28|37.73|35.33|37.68|35.28|0
1649233960000|2022-04-06 08:32:40|37.62|35.22|37.68|35.28|37.68|35.28|37.62|35.22|0
1649233970000|2022-04-06 08:32:50|37.65|35.25|37.68|35.28|37.68|35.28|37.65|35.25|0
1649233980000|2022-04-06 08:33:00|37.51|35.11|37.57|35.17|37.57|35.17|37.51|35.11|0
1649233990000|2022-04-06 08:33:10|37.4|35|37.35|34.95|37.4|35|37.35|34.95|0
1649234000000|2022-04-06 08:33:20|37.29|34.89|37.24|34.84|37.29|34.89|37.24|34.84|0
1649234010000|2022-04-06 08:33:30|37.19|34.79|37.08|34.68|37.19|34.79|37.08|34.68|0
1649234020000|2022-04-06 08:33:40|37.02|34.62|37.02|34.62|37.02|34.62|37.02|34.62|0
1649234030000|2022-04-06 08:33:50|37|34.6|37|34.6|37|34.6|37|34.6|0
1649234040000|2022-04-06 08:34:00|37.05|34.65|37.19|34.79|37.24|34.84|37.05|34.65|0
1649234050000|2022-04-06 08:34:10|37.13|34.73|37.24|34.84|37.24|34.84|37.13|34.73|0
1649234060000|2022-04-06 08:34:20|37.21|34.81|37.24|34.84|37.24|34.84|37.21|34.81|0
1649234070000|2022-04-06 08:34:30|37.19|34.79|37.19|34.79|37.19|34.79|37.16|34.76|0
1649234080000|2022-04-06 08:34:40|37.16|34.76|37.13|34.73|37.16|34.76|37.13|34.73|0
1649234090000|2022-04-06 08:34:50|37.19|34.79|37.24|34.84|37.27|34.87|37.19|34.79|0
1649234100000|2022-04-06 08:35:00|37.29|34.89|37.46|35.06|37.46|35.06|37.29|34.89|0
1649234110000|2022-04-06 08:35:10|37.4|35|37.51|35.11|37.51|35.11|37.4|35|0
1649234120000|2022-04-06 08:35:20|37.4|35|37.46|35.06|37.46|35.06|37.4|35|0
1649234130000|2022-04-06 08:35:30|37.51|35.11|37.62|35.22|37.62|35.22|37.51|35.11|0
1649234140000|2022-04-06 08:35:40|37.51|35.11|37.51|35.11|37.51|35.11|37.51|35.11|0
1649234150000|2022-04-06 08:35:50|37.62|35.22|37.62|35.22|37.62|35.22|37.57|35.17|0
1649234160000|2022-04-06 08:36:00|37.57|35.17|37.62|35.22|37.62|35.22|37.57|35.17|0
1649234170000|2022-04-06 08:36:10|37.68|35.28|37.57|35.17|37.68|35.28|37.57|35.17|0
1649234180000|2022-04-06 08:36:20|37.48|35.08|37.35|34.95|37.48|35.08|37.35|34.95|0
1649234190000|2022-04-06 08:36:30|37.4|35|37.35|34.95|37.4|35|37.35|34.95|0
1649234200000|2022-04-06 08:36:40|37.32|34.92|37.29|34.89|37.32|34.92|37.24|34.84|0
1649234210000|2022-04-06 08:36:50|37.18|34.78|37.13|34.73|37.18|34.78|37.08|34.68|0
1649234220000|2022-04-06 08:37:00|37.02|34.62|37.1|34.7|37.1|34.7|37.02|34.62|0
1649234230000|2022-04-06 08:37:10|37.13|34.73|37.13|34.73|37.13|34.73|37.08|34.68|0
1649234240000|2022-04-06 08:37:20|37.08|34.68|36.97|34.57|37.13|34.73|36.97|34.57|0
1649234250000|2022-04-06 08:37:30|37.02|34.62|36.99|34.59|37.02|34.62|36.97|34.57|0
1649234260000|2022-04-06 08:37:40|37.02|34.62|36.97|34.57|37.02|34.62|36.86|34.46|0
1649234270000|2022-04-06 08:37:50|37.02|34.62|37.02|34.62|37.02|34.62|36.97|34.57|0
1649234280000|2022-04-06 08:38:00|37.08|34.68|37.13|34.73|37.13|34.73|37.08|34.68|0
1649234290000|2022-04-06 08:38:10|37.08|34.68|37.16|34.76|37.16|34.76|37.08|34.68|0
1649234300000|2022-04-06 08:38:20|37.29|34.89|37.4|35|37.4|35|37.29|34.89|0
1649234310000|2022-04-06 08:38:30|37.37|34.97|37.4|35|37.4|35|37.37|34.97|0
1649234320000|2022-04-06 08:38:40|37.35|34.95|37.24|34.84|37.35|34.95|37.24|34.84|0
1649234330000|2022-04-06 08:38:50|37.18|34.78|37.18|34.78|37.18|34.78|37.18|34.78|0
1649234340000|2022-04-06 08:39:00|37.24|34.84|37.29|34.89|37.32|34.92|37.24|34.84|0
1649234350000|2022-04-06 08:39:10|37.35|34.95|37.32|34.92|37.35|34.95|37.29|34.89|0
1649234360000|2022-04-06 08:39:20|37.24|34.84|37.35|34.95|37.35|34.95|37.24|34.84|0
1649234370000|2022-04-06 08:39:30|37.4|35|37.29|34.89|37.4|35|37.29|34.89|0
1649234380000|2022-04-06 08:39:40|37.32|34.92|37.35|34.95|37.35|34.95|37.32|34.92|0
1649234390000|2022-04-06 08:39:50|37.4|35|37.4|35|37.4|35|37.37|34.97|0
1649234400000|2022-04-06 08:40:00|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1649234410000|2022-04-06 08:40:10|37.4|35|37.4|35|37.4|35|37.4|35|0
1649234420000|2022-04-06 08:40:20|37.37|34.97|37.29|34.89|37.37|34.97|37.29|34.89|0
1649234440000|2022-04-06 08:40:40|37.32|34.92|37.35|34.95|37.35|34.95|37.32|34.92|0
1649234450000|2022-04-06 08:40:50|37.29|34.89|37.24|34.84|37.29|34.89|37.24|34.84|0
1649234460000|2022-04-06 08:41:00|37.29|34.89|37.26|34.86|37.4|35|37.26|34.86|0
1649234470000|2022-04-06 08:41:10|37.29|34.89|37.37|34.97|37.37|34.97|37.29|34.89|0
1649234480000|2022-04-06 08:41:20|37.35|34.95|37.4|35|37.45|35.05|37.35|34.95|0
1649234490000|2022-04-06 08:41:30|37.43|35.03|37.43|35.03|37.43|35.03|37.43|35.03|0
1649234500000|2022-04-06 08:41:40|37.4|35|37.35|34.95|37.4|35|37.29|34.89|0
1649234520000|2022-04-06 08:42:00|37.32|34.92|37.29|34.89|37.35|34.95|37.29|34.89|0
1649234530000|2022-04-06 08:42:10|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1649234540000|2022-04-06 08:42:20|37.18|34.78|37.18|34.78|37.18|34.78|37.18|34.78|0
1649234560000|2022-04-06 08:42:40|37.24|34.84|37.29|34.89|37.29|34.89|37.24|34.84|0
1649234570000|2022-04-06 08:42:50|37.35|34.95|37.29|34.89|37.35|34.95|37.29|34.89|0
1649234580000|2022-04-06 08:43:00|37.35|34.95|37.29|34.89|37.35|34.95|37.26|34.86|0
1649234590000|2022-04-06 08:43:10|37.26|34.86|37.18|34.78|37.29|34.89|37.18|34.78|0
1649234610000|2022-04-06 08:43:30|37.13|34.73|36.97|34.57|37.13|34.73|36.91|34.51|0
1649234620000|2022-04-06 08:43:40|37.02|34.62|37.02|34.62|37.07|34.67|37.02|34.62|0
1649234630000|2022-04-06 08:43:50|37.07|34.67|37.13|34.73|37.13|34.73|37.07|34.67|0
1649234640000|2022-04-06 08:44:00|37.1|34.7|37.07|34.67|37.1|34.7|37.07|34.67|0
1649234650000|2022-04-06 08:44:10|37.13|34.73|37.15|34.75|37.15|34.75|37.13|34.73|0
1649234660000|2022-04-06 08:44:20|37.13|34.73|37.13|34.73|37.15|34.75|37.13|34.73|0
1649234670000|2022-04-06 08:44:30|37.07|34.67|37.07|34.67|37.07|34.67|37.07|34.67|0
1649234680000|2022-04-06 08:44:40|37.13|34.73|36.91|34.51|37.13|34.73|36.91|34.51|0
1649234690000|2022-04-06 08:44:50|36.97|34.57|36.91|34.51|36.97|34.57|36.91|34.51|0
1649234700000|2022-04-06 08:45:00|36.97|34.57|36.88|34.48|36.97|34.57|36.88|34.48|0
1649234710000|2022-04-06 08:45:10|37.07|34.67|37.07|34.67|37.07|34.67|37.02|34.62|0
1649234720000|2022-04-06 08:45:20|37.13|34.73|37.13|34.73|37.13|34.73|37.13|34.73|0
1649234730000|2022-04-06 08:45:30|37.18|34.78|37.37|34.97|37.37|34.97|37.18|34.78|0
1649234740000|2022-04-06 08:45:40|37.32|34.92|37.34|34.94|37.34|34.94|37.32|34.92|0
1649234750000|2022-04-06 08:45:50|37.29|34.89|37.34|34.94|37.34|34.94|37.29|34.89|0
1649234760000|2022-04-06 08:46:00|37.29|34.89|37.4|35|37.4|35|37.29|34.89|0
1649234770000|2022-04-06 08:46:10|37.45|35.05|37.51|35.11|37.51|35.11|37.45|35.05|0
1649234780000|2022-04-06 08:46:20|37.67|35.27|37.64|35.24|37.67|35.27|37.62|35.22|0
1649234790000|2022-04-06 08:46:30|37.67|35.27|37.56|35.16|37.67|35.27|37.56|35.16|0
1649234800000|2022-04-06 08:46:40|37.62|35.22|37.67|35.27|37.67|35.27|37.62|35.22|0
1649234810000|2022-04-06 08:46:50|37.73|35.33|37.73|35.33|37.78|35.38|37.73|35.33|0
1649234820000|2022-04-06 08:47:00|37.78|35.38|37.67|35.27|37.81|35.41|37.67|35.27|0
1649234830000|2022-04-06 08:47:10|37.73|35.33|37.67|35.27|37.73|35.33|37.67|35.27|0
1649234840000|2022-04-06 08:47:20|37.7|35.3|37.78|35.38|37.78|35.38|37.67|35.27|0
1649234850000|2022-04-06 08:47:30|37.73|35.33|37.62|35.22|37.73|35.33|37.62|35.22|0
1649234860000|2022-04-06 08:47:40|37.67|35.27|37.64|35.24|37.67|35.27|37.64|35.24|0
1649234870000|2022-04-06 08:47:50|37.67|35.27|37.67|35.27|37.67|35.27|37.67|35.27|0
1649234880000|2022-04-06 08:48:00|37.73|35.33|37.73|35.33|37.73|35.33|37.73|35.33|0
1649234890000|2022-04-06 08:48:10|37.67|35.27|37.89|35.49|37.89|35.49|37.67|35.27|0
1649234900000|2022-04-06 08:48:20|37.84|35.44|37.92|35.52|37.92|35.52|37.84|35.44|0
1649234910000|2022-04-06 08:48:30|37.95|35.55|38.11|35.71|38.11|35.71|37.95|35.55|0
1649234920000|2022-04-06 08:48:40|38|35.6|38.06|35.66|38.06|35.66|38|35.6|0
1649234930000|2022-04-06 08:48:50|38|35.6|37.94|35.54|38|35.6|37.94|35.54|0
1649234940000|2022-04-06 08:49:00|38|35.6|38|35.6|38|35.6|37.94|35.54|0
1649234950000|2022-04-06 08:49:10|37.94|35.54|38|35.6|38|35.6|37.94|35.54|0
1649234960000|2022-04-06 08:49:20|38.06|35.66|38|35.6|38.06|35.66|38|35.6|0
1649234970000|2022-04-06 08:49:30|37.94|35.54|37.92|35.52|37.94|35.54|37.92|35.52|0
1649234980000|2022-04-06 08:49:40|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1649234990000|2022-04-06 08:49:50|37.89|35.49|37.86|35.46|37.89|35.49|37.86|35.46|0
1649235000000|2022-04-06 08:50:00|37.89|35.49|38|35.6|38|35.6|37.86|35.46|0
1649235010000|2022-04-06 08:50:10|37.94|35.54|38.11|35.71|38.11|35.71|37.94|35.54|0
1649235020000|2022-04-06 08:50:20|38|35.6|38.05|35.65|38.05|35.65|38|35.6|0
1649235030000|2022-04-06 08:50:30|38.11|35.71|38.11|35.71|38.17|35.77|38.08|35.68|0
1649235040000|2022-04-06 08:50:40|38.28|35.88|38.39|35.99|38.39|35.99|38.28|35.88|0
1649235060000|2022-04-06 08:51:00|38.5|36.1|38.28|35.88|38.5|36.1|38.28|35.88|0
1649235070000|2022-04-06 08:51:10|38.39|35.99|38.39|35.99|38.39|35.99|38.39|35.99|0
1649235080000|2022-04-06 08:51:20|38.28|35.88|38.33|35.93|38.33|35.93|38.28|35.88|0
1649235090000|2022-04-06 08:51:30|38.28|35.88|38.33|35.93|38.33|35.93|38.28|35.88|0
1649235100000|2022-04-06 08:51:40|38.36|35.96|38.36|35.96|38.39|35.99|38.36|35.96|0
1649235110000|2022-04-06 08:51:50|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1649235120000|2022-04-06 08:52:00|38.39|35.99|38.28|35.88|38.39|35.99|38.28|35.88|0
1649235130000|2022-04-06 08:52:10|38.3|35.9|38.28|35.88|38.3|35.9|38.28|35.88|0
1649235140000|2022-04-06 08:52:20|38.33|35.93|38.25|35.85|38.33|35.93|38.25|35.85|0
1649235150000|2022-04-06 08:52:30|38.22|35.82|38.19|35.79|38.22|35.82|38.19|35.79|0
1649235160000|2022-04-06 08:52:40|38.22|35.82|38.3|35.9|38.3|35.9|38.22|35.82|0
1649235170000|2022-04-06 08:52:50|38.27|35.87|38.22|35.82|38.27|35.87|38.22|35.82|0
1649235180000|2022-04-06 08:53:00|38.16|35.76|38.22|35.82|38.22|35.82|38.16|35.76|0
1649235200000|2022-04-06 08:53:20|38.25|35.85|38.33|35.93|38.33|35.93|38.22|35.82|0
1649235220000|2022-04-06 08:53:40|38.27|35.87|38.27|35.87|38.33|35.93|38.27|35.87|0
1649235230000|2022-04-06 08:53:50|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1649235240000|2022-04-06 08:54:00|38.27|35.87|38.33|35.93|38.33|35.93|38.27|35.87|0
1649235260000|2022-04-06 08:54:20|38.39|35.99|38.39|35.99|38.39|35.99|38.39|35.99|0
1649235280000|2022-04-06 08:54:40|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1649235290000|2022-04-06 08:54:50|38.39|35.99|38.39|35.99|38.39|35.99|38.36|35.96|0
1649235300000|2022-04-06 08:55:00|38.36|35.96|38.38|35.98|38.39|35.99|38.36|35.96|0
1649235310000|2022-04-06 08:55:10|38.33|35.93|38.33|35.93|38.36|35.96|38.33|35.93|0
1649235320000|2022-04-06 08:55:20|38.27|35.87|38.22|35.82|38.27|35.87|38.22|35.82|0
1649235330000|2022-04-06 08:55:30|38.16|35.76|38.16|35.76|38.16|35.76|38.11|35.71|0
1649235340000|2022-04-06 08:55:40|38.22|35.82|38.27|35.87|38.27|35.87|38.22|35.82|0
1649235350000|2022-04-06 08:55:50|38.24|35.84|38.22|35.82|38.24|35.84|38.22|35.82|0
1649235360000|2022-04-06 08:56:00|38.24|35.84|38.27|35.87|38.27|35.87|38.22|35.82|0
1649235370000|2022-04-06 08:56:10|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1649235380000|2022-04-06 08:56:20|38.44|36.04|38.44|36.04|38.44|36.04|38.44|36.04|0
1649235390000|2022-04-06 08:56:30|38.38|35.98|38.36|35.96|38.38|35.98|38.36|35.96|0
1649235400000|2022-04-06 08:56:40|38.44|36.04|38.5|36.1|38.5|36.1|38.44|36.04|0
1649235410000|2022-04-06 08:56:50|38.44|36.04|38.38|35.98|38.44|36.04|38.38|35.98|0
1649235420000|2022-04-06 08:57:00|38.36|35.96|38.33|35.93|38.36|35.96|38.33|35.93|0
1649235430000|2022-04-06 08:57:10|38.38|35.98|38.38|35.98|38.38|35.98|38.38|35.98|0
1649235450000|2022-04-06 08:57:30|38.44|36.04|38.44|36.04|38.44|36.04|38.44|36.04|0
1649235460000|2022-04-06 08:57:40|38.38|35.98|38.44|36.04|38.44|36.04|38.38|35.98|0
1649235470000|2022-04-06 08:57:50|38.38|35.98|38.38|35.98|38.38|35.98|38.38|35.98|0
1649235480000|2022-04-06 08:58:00|38.41|36.01|38.44|36.04|38.44|36.04|38.41|36.01|0
1649235490000|2022-04-06 08:58:10|38.38|35.98|38.38|35.98|38.38|35.98|38.38|35.98|0
1649235510000|2022-04-06 08:58:30|38.41|36.01|38.38|35.98|38.41|36.01|38.38|35.98|0
1649235530000|2022-04-06 08:58:50|38.44|36.04|38.44|36.04|38.44|36.04|38.44|36.04|0
1649235540000|2022-04-06 08:59:00|38.38|35.98|38.38|35.98|38.38|35.98|38.38|35.98|0
1649235550000|2022-04-06 08:59:10|38.44|36.04|38.44|36.04|38.44|36.04|38.44|36.04|0
1649235560000|2022-04-06 08:59:20|38.47|36.07|38.38|35.98|38.47|36.07|38.38|35.98|0
1649235570000|2022-04-06 08:59:30|38.35|35.95|38.38|35.98|38.38|35.98|38.35|35.95|0
1649235590000|2022-04-06 08:59:50|38.44|36.04|38.38|35.98|38.44|36.04|38.38|35.98|0
1649235600000|2022-04-06 09:00:00|38.44|36.04|38.49|36.09|38.49|36.09|38.44|36.04|0
1649235610000|2022-04-06 09:00:10|38.83|36.43|38.77|36.37|38.83|36.43|38.77|36.37|0
1649235620000|2022-04-06 09:00:20|38.83|36.43|38.72|36.32|38.83|36.43|38.72|36.32|0
1649235630000|2022-04-06 09:00:30|38.77|36.37|38.83|36.43|38.83|36.43|38.77|36.37|0
1649235640000|2022-04-06 09:00:40|38.77|36.37|38.72|36.32|38.77|36.37|38.72|36.32|0
1649235650000|2022-04-06 09:00:50|38.69|36.29|38.72|36.32|38.72|36.32|38.69|36.29|0
1649235660000|2022-04-06 09:01:00|38.74|36.34|38.72|36.32|38.74|36.34|38.72|36.32|0
1649235670000|2022-04-06 09:01:10|38.61|36.21|38.52|36.12|38.61|36.21|38.49|36.09|0
1649235680000|2022-04-06 09:01:20|38.55|36.15|38.61|36.21|38.61|36.21|38.55|36.15|0
1649235690000|2022-04-06 09:01:30|38.58|36.18|38.61|36.21|38.61|36.21|38.58|36.18|0
1649235700000|2022-04-06 09:01:40|38.55|36.15|38.72|36.32|38.72|36.32|38.55|36.15|0
1649235710000|2022-04-06 09:01:50|38.66|36.26|38.55|36.15|38.66|36.26|38.55|36.15|0
1649235720000|2022-04-06 09:02:00|38.6|36.2|38.6|36.2|38.6|36.2|38.58|36.18|0
1649235730000|2022-04-06 09:02:10|38.55|36.15|38.55|36.15|38.58|36.18|38.55|36.15|0
1649235740000|2022-04-06 09:02:20|38.49|36.09|38.55|36.15|38.55|36.15|38.49|36.09|0
1649235750000|2022-04-06 09:02:30|38.66|36.26|38.66|36.26|38.66|36.26|38.66|36.26|0
1649235760000|2022-04-06 09:02:40|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1649235780000|2022-04-06 09:03:00|38.66|36.26|38.6|36.2|38.66|36.26|38.6|36.2|0
1649235790000|2022-04-06 09:03:10|38.66|36.26|38.55|36.15|38.66|36.26|38.55|36.15|0
1649235800000|2022-04-06 09:03:20|38.49|36.09|38.49|36.09|38.49|36.09|38.49|36.09|0
1649235810000|2022-04-06 09:03:30|38.44|36.04|38.38|35.98|38.44|36.04|38.38|35.98|0
1649235820000|2022-04-06 09:03:40|38.55|36.15|38.6|36.2|38.6|36.2|38.52|36.12|0
1649235830000|2022-04-06 09:03:50|38.57|36.17|38.57|36.17|38.57|36.17|38.57|36.17|0
1649235840000|2022-04-06 09:04:00|38.6|36.2|38.49|36.09|38.6|36.2|38.49|36.09|0
1649235850000|2022-04-06 09:04:10|38.46|36.06|38.44|36.04|38.46|36.06|38.44|36.04|0
1649235860000|2022-04-06 09:04:20|38.38|35.98|38.38|35.98|38.38|35.98|38.38|35.98|0
1649235870000|2022-04-06 09:04:30|38.41|36.01|38.41|36.01|38.41|36.01|38.38|35.98|0
1649235880000|2022-04-06 09:04:40|38.44|36.04|38.33|35.93|38.44|36.04|38.3|35.9|0
1649235890000|2022-04-06 09:04:50|38.27|35.87|38.27|35.87|38.27|35.87|38.21|35.81|0
1649235900000|2022-04-06 09:05:00|38.33|35.93|38.27|35.87|38.33|35.93|38.27|35.87|0
1649235910000|2022-04-06 09:05:10|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1649235920000|2022-04-06 09:05:20|38.16|35.76|38.16|35.76|38.21|35.81|38.16|35.76|0
1649235940000|2022-04-06 09:05:40|38.21|35.81|38.16|35.76|38.21|35.81|38.16|35.76|0
1649235950000|2022-04-06 09:05:50|38.21|35.81|38.16|35.76|38.21|35.81|38.16|35.76|0
1649235960000|2022-04-06 09:06:00|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1649235970000|2022-04-06 09:06:10|38.16|35.76|38.1|35.7|38.16|35.76|38.1|35.7|0
1649235980000|2022-04-06 09:06:20|38.16|35.76|38.16|35.76|38.16|35.76|38.16|35.76|0
1649236000000|2022-04-06 09:06:40|38.21|35.81|38.16|35.76|38.27|35.87|38.16|35.76|0
1649236010000|2022-04-06 09:06:50|38.1|35.7|38.07|35.67|38.13|35.73|38.07|35.67|0
1649236020000|2022-04-06 09:07:00|38.1|35.7|38.1|35.7|38.1|35.7|38.05|35.65|0
1649236030000|2022-04-06 09:07:10|38.16|35.76|38.1|35.7|38.16|35.76|38.1|35.7|0
1649236040000|2022-04-06 09:07:20|38.05|35.65|38.1|35.7|38.1|35.7|38.05|35.65|0
1649236050000|2022-04-06 09:07:30|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1649236060000|2022-04-06 09:07:40|37.99|35.59|37.99|35.59|38.02|35.62|37.99|35.59|0
1649236070000|2022-04-06 09:07:50|38.05|35.65|37.99|35.59|38.05|35.65|37.99|35.59|0
1649236080000|2022-04-06 09:08:00|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1649236090000|2022-04-06 09:08:10|37.99|35.59|38.05|35.65|38.05|35.65|37.99|35.59|0
1649236100000|2022-04-06 09:08:20|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1649236110000|2022-04-06 09:08:30|37.96|35.56|37.94|35.54|37.96|35.56|37.94|35.54|0
1649236120000|2022-04-06 09:08:40|37.88|35.48|37.88|35.48|37.88|35.48|37.88|35.48|0
1649236130000|2022-04-06 09:08:50|37.83|35.43|37.83|35.43|37.83|35.43|37.83|35.43|0
1649236140000|2022-04-06 09:09:00|37.88|35.48|37.88|35.48|37.88|35.48|37.88|35.48|0
1649236170000|2022-04-06 09:09:30|37.94|35.54|37.88|35.48|37.94|35.54|37.88|35.48|0
1649236190000|2022-04-06 09:09:50|37.94|35.54|37.94|35.54|37.94|35.54|37.91|35.51|0
1649236210000|2022-04-06 09:10:10|37.91|35.51|37.99|35.59|37.99|35.59|37.91|35.51|0
1649236220000|2022-04-06 09:10:20|38.05|35.65|38.1|35.7|38.1|35.7|38.05|35.65|0
1649236230000|2022-04-06 09:10:30|38.05|35.65|38.1|35.7|38.1|35.7|38.05|35.65|0
1649236250000|2022-04-06 09:10:50|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1649236260000|2022-04-06 09:11:00|38.1|35.7|38.1|35.7|38.1|35.7|38.1|35.7|0
1649236270000|2022-04-06 09:11:10|38.05|35.65|38.05|35.65|38.1|35.7|38.05|35.65|0
1649236280000|2022-04-06 09:11:20|38.1|35.7|38.1|35.7|38.16|35.76|38.1|35.7|0
1649236290000|2022-04-06 09:11:30|38.16|35.76|38.05|35.65|38.16|35.76|38.05|35.65|0
1649236300000|2022-04-06 09:11:40|37.99|35.59|37.94|35.54|37.99|35.59|37.94|35.54|0
1649236310000|2022-04-06 09:11:50|37.88|35.48|37.91|35.51|37.94|35.54|37.88|35.48|0
1649236320000|2022-04-06 09:12:00|37.88|35.48|37.91|35.51|37.91|35.51|37.88|35.48|0
1649236330000|2022-04-06 09:12:10|37.88|35.48|37.88|35.48|37.88|35.48|37.88|35.48|0
1649236340000|2022-04-06 09:12:20|37.82|35.42|37.82|35.42|37.82|35.42|37.72|35.32|0
1649236350000|2022-04-06 09:12:30|37.88|35.48|37.82|35.42|37.88|35.48|37.82|35.42|0
1649236360000|2022-04-06 09:12:40|37.72|35.32|37.66|35.26|37.72|35.32|37.66|35.26|0
1649236370000|2022-04-06 09:12:50|37.61|35.21|37.55|35.15|37.61|35.21|37.55|35.15|0
1649236380000|2022-04-06 09:13:00|37.5|35.1|37.58|35.18|37.58|35.18|37.5|35.1|0
1649236390000|2022-04-06 09:13:10|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1649236400000|2022-04-06 09:13:20|37.44|35.04|37.5|35.1|37.5|35.1|37.44|35.04|0
1649236410000|2022-04-06 09:13:30|37.44|35.04|37.39|34.99|37.44|35.04|37.39|34.99|0
1649236420000|2022-04-06 09:13:40|37.36|34.96|37.44|35.04|37.44|35.04|37.36|34.96|0
1649236430000|2022-04-06 09:13:50|37.5|35.1|37.5|35.1|37.5|35.1|37.5|35.1|0
1649236440000|2022-04-06 09:14:00|37.47|35.07|37.44|35.04|37.47|35.07|37.44|35.04|0
1649236450000|2022-04-06 09:14:10|37.5|35.1|37.44|35.04|37.5|35.1|37.44|35.04|0
1649236460000|2022-04-06 09:14:20|37.47|35.07|37.5|35.1|37.5|35.1|37.44|35.04|0
1649236470000|2022-04-06 09:14:30|37.44|35.04|37.33|34.93|37.44|35.04|37.33|34.93|0
1649236480000|2022-04-06 09:14:40|37.39|34.99|37.33|34.93|37.39|34.99|37.33|34.93|0
1649236490000|2022-04-06 09:14:50|37.36|34.96|37.39|34.99|37.39|34.99|37.36|34.96|0
1649236500000|2022-04-06 09:15:00|37.33|34.93|37.28|34.88|37.33|34.93|37.22|34.82|0
1649236510000|2022-04-06 09:15:10|37.22|34.82|37.17|34.77|37.22|34.82|37.17|34.77|0
1649236520000|2022-04-06 09:15:20|36.95|34.55|36.95|34.55|36.95|34.55|36.95|34.55|0
1649236530000|2022-04-06 09:15:30|36.9|34.5|36.9|34.5|36.9|34.5|36.87|34.47|0
1649236540000|2022-04-06 09:15:40|37.01|34.61|37.03|34.63|37.03|34.63|36.95|34.55|0
1649236550000|2022-04-06 09:15:50|37.01|34.61|37.11|34.71|37.11|34.71|37.01|34.61|0
1649236560000|2022-04-06 09:16:00|37.22|34.82|37.33|34.93|37.33|34.93|37.22|34.82|0
1649236570000|2022-04-06 09:16:10|37.41|35.01|37.41|35.01|37.41|35.01|37.41|35.01|0
1649236580000|2022-04-06 09:16:20|37.44|35.04|37.44|35.04|37.44|35.04|37.39|34.99|0
1649236590000|2022-04-06 09:16:30|37.6|35.2|37.66|35.26|37.71|35.31|37.6|35.2|0
1649236600000|2022-04-06 09:16:40|37.71|35.31|37.66|35.26|37.71|35.31|37.66|35.26|0
1649236610000|2022-04-06 09:16:50|37.63|35.23|37.66|35.26|37.66|35.26|37.63|35.23|0
1649236620000|2022-04-06 09:17:00|37.6|35.2|37.6|35.2|37.66|35.26|37.6|35.2|0
1649236630000|2022-04-06 09:17:10|37.55|35.15|37.49|35.09|37.55|35.15|37.44|35.04|0
1649236640000|2022-04-06 09:17:20|37.44|35.04|37.44|35.04|37.44|35.04|37.44|35.04|0
1649236650000|2022-04-06 09:17:30|37.39|34.99|37.39|34.99|37.39|34.99|37.39|34.99|0
1649236660000|2022-04-06 09:17:40|37.38|34.98|37.44|35.04|37.44|35.04|37.38|34.98|0
1649236670000|2022-04-06 09:17:50|37.38|34.98|37.44|35.04|37.44|35.04|37.38|34.98|0
1649236680000|2022-04-06 09:18:00|37.49|35.09|37.49|35.09|37.49|35.09|37.49|35.09|0
1649236690000|2022-04-06 09:18:10|37.52|35.12|37.66|35.26|37.71|35.31|37.52|35.12|0
1649236700000|2022-04-06 09:18:20|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1649236710000|2022-04-06 09:18:30|37.66|35.26|37.6|35.2|37.66|35.26|37.6|35.2|0
1649236720000|2022-04-06 09:18:40|37.66|35.26|37.63|35.23|37.66|35.26|37.63|35.23|0
1649236730000|2022-04-06 09:18:50|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1649236740000|2022-04-06 09:19:00|37.66|35.26|37.71|35.31|37.71|35.31|37.66|35.26|0
1649236750000|2022-04-06 09:19:10|37.66|35.26|37.49|35.09|37.66|35.26|37.49|35.09|0
1649236760000|2022-04-06 09:19:20|37.55|35.15|37.55|35.15|37.57|35.17|37.55|35.15|0
1649236770000|2022-04-06 09:19:30|37.44|35.04|37.44|35.04|37.44|35.04|37.44|35.04|0
1649236780000|2022-04-06 09:19:40|37.38|34.98|37.38|34.98|37.44|35.04|37.38|34.98|0
1649236800000|2022-04-06 09:20:00|37.49|35.09|37.38|34.98|37.49|35.09|37.38|34.98|0
1649236810000|2022-04-06 09:20:10|37.33|34.93|37.38|34.98|37.38|34.98|37.33|34.93|0
1649236820000|2022-04-06 09:20:20|37.44|35.04|37.33|34.93|37.44|35.04|37.33|34.93|0
1649236830000|2022-04-06 09:20:30|37.38|34.98|37.33|34.93|37.38|34.98|37.33|34.93|0
1649236840000|2022-04-06 09:20:40|37.27|34.87|37.27|34.87|37.27|34.87|37.27|34.87|0
1649236850000|2022-04-06 09:20:50|37.3|34.9|37.27|34.87|37.3|34.9|37.27|34.87|0
1649236860000|2022-04-06 09:21:00|37.25|34.85|37.27|34.87|37.27|34.87|37.25|34.85|0
1649236870000|2022-04-06 09:21:10|37.22|34.82|37.17|34.77|37.22|34.82|37.17|34.77|0
1649236880000|2022-04-06 09:21:20|37.22|34.82|37.27|34.87|37.27|34.87|37.22|34.82|0
1649236890000|2022-04-06 09:21:30|37.22|34.82|37.27|34.87|37.27|34.87|37.22|34.82|0
1649236900000|2022-04-06 09:21:40|37.19|34.79|37.22|34.82|37.22|34.82|37.17|34.77|0
1649236910000|2022-04-06 09:21:50|37.17|34.77|37.22|34.82|37.22|34.82|37.17|34.77|0
1649236920000|2022-04-06 09:22:00|37.17|34.77|37.17|34.77|37.17|34.77|37.17|34.77|0
1649236930000|2022-04-06 09:22:10|37.22|34.82|37.17|34.77|37.22|34.82|37.17|34.77|0
1649236940000|2022-04-06 09:22:20|37.22|34.82|37.27|34.87|37.27|34.87|37.22|34.82|0
1649236950000|2022-04-06 09:22:30|37.3|34.9|37.22|34.82|37.3|34.9|37.22|34.82|0
1649236960000|2022-04-06 09:22:40|37.17|34.77|37.17|34.77|37.17|34.77|37.17|34.77|0
1649236980000|2022-04-06 09:23:00|37.22|34.82|37.17|34.77|37.22|34.82|37.17|34.77|0
1649236990000|2022-04-06 09:23:10|37.22|34.82|37.22|34.82|37.22|34.82|37.22|34.82|0
1649237000000|2022-04-06 09:23:20|37.27|34.87|37.27|34.87|37.27|34.87|37.27|34.87|0
1649237010000|2022-04-06 09:23:30|37.35|34.95|37.33|34.93|37.35|34.95|37.33|34.93|0
1649237020000|2022-04-06 09:23:40|37.27|34.87|37.17|34.77|37.27|34.87|37.17|34.77|0
1649237030000|2022-04-06 09:23:50|37.16|34.76|37.16|34.76|37.16|34.76|37.16|34.76|0
1649237040000|2022-04-06 09:24:00|37.19|34.79|37.19|34.79|37.19|34.79|37.16|34.76|0
1649237050000|2022-04-06 09:24:10|37.16|34.76|37.11|34.71|37.16|34.76|37.06|34.66|0
1649237060000|2022-04-06 09:24:20|37.06|34.66|37.11|34.71|37.11|34.71|37.06|34.66|0
1649237070000|2022-04-06 09:24:30|37.16|34.76|37.16|34.76|37.16|34.76|37.14|34.74|0
1649237080000|2022-04-06 09:24:40|37.3|34.9|37.38|34.98|37.38|34.98|37.3|34.9|0
1649237100000|2022-04-06 09:25:00|37.44|35.04|37.52|35.12|37.52|35.12|37.44|35.04|0
1649237110000|2022-04-06 09:25:10|37.49|35.09|37.44|35.04|37.49|35.09|37.44|35.04|0
1649237120000|2022-04-06 09:25:20|37.49|35.09|37.49|35.09|37.49|35.09|37.49|35.09|0
1649237130000|2022-04-06 09:25:30|37.44|35.04|37.44|35.04|37.44|35.04|37.44|35.04|0
1649237140000|2022-04-06 09:25:40|37.38|34.98|37.44|35.04|37.44|35.04|37.38|34.98|0
1649237150000|2022-04-06 09:25:50|37.55|35.15|37.55|35.15|37.55|35.15|37.55|35.15|0
1649237160000|2022-04-06 09:26:00|37.52|35.12|37.55|35.15|37.55|35.15|37.52|35.12|0
1649237170000|2022-04-06 09:26:10|37.49|35.09|37.44|35.04|37.49|35.09|37.44|35.04|0
1649237180000|2022-04-06 09:26:20|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1649237190000|2022-04-06 09:26:30|37.44|35.04|37.41|35.01|37.44|35.04|37.41|35.01|0
1649237200000|2022-04-06 09:26:40|37.44|35.04|37.38|34.98|37.49|35.09|37.38|34.98|0
1649237220000|2022-04-06 09:27:00|37.44|35.04|37.44|35.04|37.44|35.04|37.44|35.04|0
1649237230000|2022-04-06 09:27:10|37.41|35.01|37.38|34.98|37.41|35.01|37.38|34.98|0
1649237240000|2022-04-06 09:27:20|37.27|34.87|37.33|34.93|37.33|34.93|37.27|34.87|0
1649237250000|2022-04-06 09:27:30|37.35|34.95|37.33|34.93|37.35|34.95|37.33|34.93|0
1649237260000|2022-04-06 09:27:40|37.3|34.9|37.3|34.9|37.3|34.9|37.27|34.87|0
1649237270000|2022-04-06 09:27:50|37.27|34.87|37.27|34.87|37.27|34.87|37.27|34.87|0
1649237280000|2022-04-06 09:28:00|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1649237300000|2022-04-06 09:28:20|37.38|34.98|37.3|34.9|37.38|34.98|37.3|34.9|0
1649237310000|2022-04-06 09:28:30|37.27|34.87|37.22|34.82|37.27|34.87|37.22|34.82|0
1649237320000|2022-04-06 09:28:40|37.27|34.87|37.22|34.82|37.27|34.87|37.16|34.76|0
1649237330000|2022-04-06 09:28:50|37.27|34.87|37.22|34.82|37.27|34.87|37.22|34.82|0
1649237340000|2022-04-06 09:29:00|37.19|34.79|37.22|34.82|37.22|34.82|37.19|34.79|0
1649237350000|2022-04-06 09:29:10|37.19|34.79|37.11|34.71|37.19|34.79|37.11|34.71|0
1649237360000|2022-04-06 09:29:20|37.05|34.65|37|34.6|37.05|34.65|37|34.6|0
1649237370000|2022-04-06 09:29:30|37.05|34.65|37.05|34.65|37.11|34.71|37.05|34.65|0
1649237380000|2022-04-06 09:29:40|37.08|34.68|37.05|34.65|37.08|34.68|37.05|34.65|0
1649237390000|2022-04-06 09:29:50|37|34.6|36.95|34.55|37|34.6|36.95|34.55|0
1649237400000|2022-04-06 09:30:00|37|34.6|37.33|34.93|37.33|34.93|37|34.6|0
1649237410000|2022-04-06 09:30:10|37.27|34.87|37.11|34.71|37.27|34.87|37.11|34.71|0
1649237430000|2022-04-06 09:30:30|37.16|34.76|37.16|34.76|37.16|34.76|37.16|34.76|0
1649237460000|2022-04-06 09:31:00|37.11|34.71|37.11|34.71|37.11|34.71|37.05|34.65|0
1649237470000|2022-04-06 09:31:10|37.16|34.76|37.3|34.9|37.3|34.9|37.16|34.76|0
1649237480000|2022-04-06 09:31:20|37.27|34.87|37.22|34.82|37.32|34.92|37.22|34.82|0
1649237500000|2022-04-06 09:31:40|37.32|34.92|37.32|34.92|37.32|34.92|37.27|34.87|0
1649237510000|2022-04-06 09:31:50|37.27|34.87|37.32|34.92|37.32|34.92|37.27|34.87|0
1649237520000|2022-04-06 09:32:00|37.22|34.82|37.22|34.82|37.24|34.84|37.22|34.82|0
1649237530000|2022-04-06 09:32:10|37.32|34.92|37.27|34.87|37.32|34.92|37.27|34.87|0
1649237550000|2022-04-06 09:32:30|37.22|34.82|37.11|34.71|37.22|34.82|37.11|34.71|0
1649237560000|2022-04-06 09:32:40|37.05|34.65|37|34.6|37.05|34.65|37|34.6|0
1649237570000|2022-04-06 09:32:50|37.05|34.65|37.05|34.65|37.05|34.65|37.05|34.65|0
1649237580000|2022-04-06 09:33:00|37|34.6|37.05|34.65|37.05|34.65|37|34.6|0
1649237600000|2022-04-06 09:33:20|37|34.6|36.97|34.57|37|34.6|36.97|34.57|0
1649237610000|2022-04-06 09:33:30|37|34.6|36.94|34.54|37|34.6|36.94|34.54|0
1649237620000|2022-04-06 09:33:40|37|34.6|36.94|34.54|37|34.6|36.94|34.54|0
1649237630000|2022-04-06 09:33:50|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1649237640000|2022-04-06 09:34:00|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1649237650000|2022-04-06 09:34:10|37|34.6|37|34.6|37|34.6|37|34.6|0
1649237660000|2022-04-06 09:34:20|37.02|34.62|36.94|34.54|37.02|34.62|36.94|34.54|0
1649237670000|2022-04-06 09:34:30|37|34.6|37|34.6|37|34.6|37|34.6|0
1649237700000|2022-04-06 09:35:00|37.05|34.65|37|34.6|37.05|34.65|37|34.6|0
1649237710000|2022-04-06 09:35:10|37.05|34.65|37.02|34.62|37.05|34.65|37|34.6|0
1649237720000|2022-04-06 09:35:20|37|34.6|37|34.6|37|34.6|37|34.6|0
1649237730000|2022-04-06 09:35:30|36.84|34.44|36.57|34.17|36.84|34.44|36.57|34.17|0
1649237740000|2022-04-06 09:35:40|36.62|34.22|36.67|34.27|36.67|34.27|36.62|34.22|0
1649237750000|2022-04-06 09:35:50|36.62|34.22|36.67|34.27|36.67|34.27|36.62|34.22|0
1649237770000|2022-04-06 09:36:10|36.73|34.33|36.73|34.33|36.73|34.33|36.67|34.27|0
1649237780000|2022-04-06 09:36:20|36.67|34.27|36.84|34.44|36.84|34.44|36.67|34.27|0
1649237790000|2022-04-06 09:36:30|36.78|34.38|36.73|34.33|36.78|34.38|36.73|34.33|0
1649237810000|2022-04-06 09:36:50|36.78|34.38|36.78|34.38|36.78|34.38|36.78|34.38|0
1649237820000|2022-04-06 09:37:00|36.73|34.33|36.78|34.38|36.78|34.38|36.73|34.33|0
1649237830000|2022-04-06 09:37:10|36.84|34.44|36.84|34.44|36.94|34.54|36.84|34.44|0
1649237840000|2022-04-06 09:37:20|36.78|34.38|36.78|34.38|36.78|34.38|36.73|34.33|0
1649237850000|2022-04-06 09:37:30|36.73|34.33|36.78|34.38|36.78|34.38|36.73|34.33|0
1649237880000|2022-04-06 09:38:00|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1649237890000|2022-04-06 09:38:10|36.78|34.38|36.73|34.33|36.78|34.38|36.73|34.33|0
1649237910000|2022-04-06 09:38:30|36.67|34.27|36.73|34.33|36.73|34.33|36.67|34.27|0
1649237940000|2022-04-06 09:39:00|36.7|34.3|36.57|34.17|36.7|34.3|36.57|34.17|0
1649237950000|2022-04-06 09:39:10|36.62|34.22|36.59|34.19|36.62|34.22|36.57|34.17|0
1649237960000|2022-04-06 09:39:20|36.57|34.17|36.57|34.17|36.62|34.22|36.57|34.17|0
1649237970000|2022-04-06 09:39:30|36.62|34.22|36.59|34.19|36.62|34.22|36.59|34.19|0
1649237980000|2022-04-06 09:39:40|36.57|34.17|36.67|34.27|36.67|34.27|36.46|34.06|0
1649237990000|2022-04-06 09:39:50|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1649238000000|2022-04-06 09:40:00|36.62|34.22|36.57|34.17|36.62|34.22|36.57|34.17|0
1649238010000|2022-04-06 09:40:10|36.62|34.22|36.57|34.17|36.62|34.22|36.51|34.11|0
1649238020000|2022-04-06 09:40:20|36.62|34.22|36.67|34.27|36.67|34.27|36.62|34.22|0
1649238030000|2022-04-06 09:40:30|36.73|34.33|36.62|34.22|36.73|34.33|36.62|34.22|0
1649238050000|2022-04-06 09:40:50|36.73|34.33|36.78|34.38|36.78|34.38|36.73|34.33|0
1649238060000|2022-04-06 09:41:00|36.73|34.33|36.67|34.27|36.73|34.33|36.67|34.27|0
1649238070000|2022-04-06 09:41:10|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1649238080000|2022-04-06 09:41:20|36.67|34.27|36.62|34.22|36.67|34.27|36.62|34.22|0
1649238090000|2022-04-06 09:41:30|36.67|34.27|36.51|34.11|36.67|34.27|36.51|34.11|0
1649238110000|2022-04-06 09:41:50|36.62|34.22|36.56|34.16|36.62|34.22|36.56|34.16|0
1649238120000|2022-04-06 09:42:00|36.51|34.11|36.51|34.11|36.51|34.11|36.51|34.11|0
1649238140000|2022-04-06 09:42:20|36.56|34.16|36.56|34.16|36.56|34.16|36.56|34.16|0
1649238160000|2022-04-06 09:42:40|36.4|34|36.4|34|36.4|34|36.4|34|0
1649238180000|2022-04-06 09:43:00|36.35|33.95|36.35|33.95|36.35|33.95|36.35|33.95|0
1649238190000|2022-04-06 09:43:10|36.3|33.9|36.19|33.79|36.3|33.9|36.03|33.63|0
1649238200000|2022-04-06 09:43:20|36.16|33.76|36.24|33.84|36.24|33.84|36.16|33.76|0
1649238210000|2022-04-06 09:43:30|36.19|33.79|36.03|33.63|36.19|33.79|36.03|33.63|0
1649238230000|2022-04-06 09:43:50|36.08|33.68|35.98|33.58|36.08|33.68|35.82|33.42|0
1649238240000|2022-04-06 09:44:00|36.06|33.66|35.87|33.47|36.06|33.66|35.87|33.47|0
1649238250000|2022-04-06 09:44:10|35.82|33.42|35.87|33.47|35.87|33.47|35.82|33.42|0
1649238260000|2022-04-06 09:44:20|35.93|33.53|36.19|33.79|36.19|33.79|35.93|33.53|0
1649238270000|2022-04-06 09:44:30|36.24|33.84|36.22|33.82|36.3|33.9|36.22|33.82|0
1649238280000|2022-04-06 09:44:40|36.24|33.84|36.24|33.84|36.32|33.92|36.24|33.84|0
1649238290000|2022-04-06 09:44:50|36.3|33.9|36.3|33.9|36.3|33.9|36.3|33.9|0
1649238300000|2022-04-06 09:45:00|36.08|33.68|36.19|33.79|36.19|33.79|36.08|33.68|0
1649238310000|2022-04-06 09:45:10|36.24|33.84|36.24|33.84|36.24|33.84|36.24|33.84|0
1649238320000|2022-04-06 09:45:20|36.19|33.79|36.08|33.68|36.19|33.79|36.08|33.68|0
1649238330000|2022-04-06 09:45:30|36.03|33.63|36.03|33.63|36.03|33.63|36.03|33.63|0
1649238340000|2022-04-06 09:45:40|35.93|33.53|35.82|33.42|35.93|33.53|35.82|33.42|0
1649238350000|2022-04-06 09:45:50|35.87|33.47|35.92|33.52|35.93|33.53|35.87|33.47|0
1649238360000|2022-04-06 09:46:00|35.87|33.47|35.82|33.42|35.87|33.47|35.77|33.37|0
1649238370000|2022-04-06 09:46:10|35.77|33.37|35.82|33.42|35.82|33.42|35.77|33.37|0
1649238380000|2022-04-06 09:46:20|35.87|33.47|35.92|33.52|35.92|33.52|35.87|33.47|0
1649238390000|2022-04-06 09:46:30|35.87|33.47|35.77|33.37|35.87|33.47|35.77|33.37|0
1649238400000|2022-04-06 09:46:40|35.71|33.31|35.71|33.31|35.71|33.31|35.71|33.31|0
1649238410000|2022-04-06 09:46:50|35.77|33.37|35.77|33.37|35.77|33.37|35.77|33.37|0
1649238420000|2022-04-06 09:47:00|35.82|33.42|35.82|33.42|35.9|33.5|35.82|33.42|0
1649238430000|2022-04-06 09:47:10|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1649238440000|2022-04-06 09:47:20|35.82|33.42|35.82|33.42|35.82|33.42|35.79|33.39|0
1649238450000|2022-04-06 09:47:30|35.71|33.31|35.77|33.37|35.77|33.37|35.71|33.31|0
1649238460000|2022-04-06 09:47:40|35.71|33.31|35.87|33.47|35.87|33.47|35.71|33.31|0
1649238470000|2022-04-06 09:47:50|35.77|33.37|35.82|33.42|35.82|33.42|35.77|33.37|0
1649238480000|2022-04-06 09:48:00|35.77|33.37|35.71|33.31|35.77|33.37|35.71|33.31|0
1649238490000|2022-04-06 09:48:10|35.74|33.34|35.77|33.37|35.77|33.37|35.69|33.29|0
1649238510000|2022-04-06 09:48:30|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1649238520000|2022-04-06 09:48:40|35.77|33.37|35.77|33.37|35.79|33.39|35.71|33.31|0
1649238550000|2022-04-06 09:49:10|35.74|33.34|35.71|33.31|35.74|33.34|35.71|33.31|0
1649238560000|2022-04-06 09:49:20|35.66|33.26|35.71|33.31|35.71|33.31|35.66|33.26|0
1649238570000|2022-04-06 09:49:30|35.77|33.37|35.77|33.37|35.77|33.37|35.71|33.31|0
1649238580000|2022-04-06 09:49:40|35.66|33.26|35.66|33.26|35.66|33.26|35.61|33.21|0
1649238590000|2022-04-06 09:49:50|35.71|33.31|35.61|33.21|35.71|33.31|35.61|33.21|0
1649238600000|2022-04-06 09:50:00|35.45|33.05|35.35|32.95|35.45|33.05|35.35|32.95|0
1649238610000|2022-04-06 09:50:10|35.29|32.89|35.11|32.71|35.29|32.89|35.11|32.71|0
1649238620000|2022-04-06 09:50:20|35.14|32.74|35.14|32.74|35.19|32.79|35.14|32.74|0
1649238630000|2022-04-06 09:50:30|35.09|32.69|35.29|32.89|35.29|32.89|35.09|32.69|0
1649238640000|2022-04-06 09:50:40|35.4|33|35.29|32.89|35.4|33|35.29|32.89|0
1649238650000|2022-04-06 09:50:50|35.35|32.95|35.29|32.89|35.35|32.95|35.24|32.84|0
1649238660000|2022-04-06 09:51:00|35.35|32.95|35.24|32.84|35.35|32.95|35.24|32.84|0
1649238670000|2022-04-06 09:51:10|35.29|32.89|35.4|33|35.4|33|35.29|32.89|0
1649238690000|2022-04-06 09:51:30|35.45|33.05|35.45|33.05|35.45|33.05|35.4|33|0
1649238700000|2022-04-06 09:51:40|35.53|33.13|35.61|33.21|35.61|33.21|35.5|33.1|0
1649238710000|2022-04-06 09:51:50|35.5|33.1|35.5|33.1|35.55|33.15|35.5|33.1|0
1649238720000|2022-04-06 09:52:00|35.45|33.05|35.45|33.05|35.5|33.1|35.45|33.05|0
1649238730000|2022-04-06 09:52:10|35.5|33.1|35.42|33.02|35.5|33.1|35.4|33|0
1649238740000|2022-04-06 09:52:20|35.45|33.05|35.45|33.05|35.45|33.05|35.4|33|0
1649238750000|2022-04-06 09:52:30|35.5|33.1|35.5|33.1|35.5|33.1|35.5|33.1|0
1649238760000|2022-04-06 09:52:40|35.45|33.05|35.5|33.1|35.5|33.1|35.45|33.05|0
1649238770000|2022-04-06 09:52:50|35.45|33.05|35.45|33.05|35.45|33.05|35.45|33.05|0
1649238780000|2022-04-06 09:53:00|35.5|33.1|35.55|33.15|35.61|33.21|35.5|33.1|0
1649238790000|2022-04-06 09:53:10|35.61|33.21|35.45|33.05|35.61|33.21|35.45|33.05|0
1649238800000|2022-04-06 09:53:20|35.5|33.1|35.45|33.05|35.5|33.1|35.45|33.05|0
1649238810000|2022-04-06 09:53:30|35.5|33.1|35.55|33.15|35.55|33.15|35.5|33.1|0
1649238820000|2022-04-06 09:53:40|35.5|33.1|35.5|33.1|35.5|33.1|35.45|33.05|0
1649238830000|2022-04-06 09:53:50|35.58|33.18|35.61|33.21|35.61|33.21|35.58|33.18|0
1649238840000|2022-04-06 09:54:00|35.55|33.15|35.5|33.1|35.55|33.15|35.5|33.1|0
1649238850000|2022-04-06 09:54:10|35.45|33.05|35.61|33.21|35.61|33.21|35.45|33.05|0
1649238860000|2022-04-06 09:54:20|35.55|33.15|35.61|33.21|35.61|33.21|35.55|33.15|0
1649238870000|2022-04-06 09:54:30|35.55|33.15|35.55|33.15|35.55|33.15|35.55|33.15|0
1649238880000|2022-04-06 09:54:40|35.61|33.21|35.66|33.26|35.66|33.26|35.61|33.21|0
1649238890000|2022-04-06 09:54:50|35.55|33.15|35.5|33.1|35.55|33.15|35.5|33.1|0
1649238900000|2022-04-06 09:55:00|35.53|33.13|35.55|33.15|35.55|33.15|35.53|33.13|0
1649238910000|2022-04-06 09:55:10|35.61|33.21|35.63|33.23|35.63|33.23|35.61|33.21|0
1649238920000|2022-04-06 09:55:20|35.53|33.13|35.55|33.15|35.61|33.21|35.53|33.13|0
1649238930000|2022-04-06 09:55:30|35.61|33.21|35.66|33.26|35.66|33.26|35.61|33.21|0
1649238940000|2022-04-06 09:55:40|35.71|33.31|35.76|33.36|35.76|33.36|35.71|33.31|0
1649238950000|2022-04-06 09:55:50|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1649238960000|2022-04-06 09:56:00|35.89|33.49|36.03|33.63|36.03|33.63|35.89|33.49|0
1649238970000|2022-04-06 09:56:10|36.05|33.65|36.08|33.68|36.08|33.68|36.05|33.65|0
1649238980000|2022-04-06 09:56:20|35.97|33.57|36.03|33.63|36.03|33.63|35.97|33.57|0
1649238990000|2022-04-06 09:56:30|36|33.6|36.03|33.63|36.03|33.63|36|33.6|0
1649239000000|2022-04-06 09:56:40|36.08|33.68|36.08|33.68|36.08|33.68|36.08|33.68|0
1649239010000|2022-04-06 09:56:50|36.13|33.73|36.08|33.68|36.13|33.73|36.08|33.68|0
1649239030000|2022-04-06 09:57:10|36.13|33.73|36.24|33.84|36.24|33.84|36.13|33.73|0
1649239040000|2022-04-06 09:57:20|36.29|33.89|36.29|33.89|36.34|33.94|36.29|33.89|0
1649239050000|2022-04-06 09:57:30|36.24|33.84|36.16|33.76|36.24|33.84|36.16|33.76|0
1649239060000|2022-04-06 09:57:40|36.18|33.78|36.29|33.89|36.29|33.89|36.18|33.78|0
1649239070000|2022-04-06 09:57:50|36.4|34|36.4|34|36.45|34.05|36.4|34|0
1649239080000|2022-04-06 09:58:00|36.45|34.05|36.5|34.1|36.5|34.1|36.45|34.05|0
1649239090000|2022-04-06 09:58:10|36.48|34.08|36.45|34.05|36.5|34.1|36.45|34.05|0
1649239100000|2022-04-06 09:58:20|36.5|34.1|36.45|34.05|36.5|34.1|36.45|34.05|0
1649239110000|2022-04-06 09:58:30|36.42|34.02|36.45|34.05|36.45|34.05|36.42|34.02|0
1649239120000|2022-04-06 09:58:40|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1649239140000|2022-04-06 09:59:00|36.56|34.16|36.5|34.1|36.56|34.16|36.5|34.1|0
1649239150000|2022-04-06 09:59:10|36.53|34.13|36.56|34.16|36.56|34.16|36.53|34.13|0
1649239160000|2022-04-06 09:59:20|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1649239170000|2022-04-06 09:59:30|36.64|34.24|36.77|34.37|36.77|34.37|36.64|34.24|0
1649239180000|2022-04-06 09:59:40|36.72|34.32|36.72|34.32|36.72|34.32|36.72|34.32|0
1649239190000|2022-04-06 09:59:50|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1649239200000|2022-04-06 10:00:00|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1649239210000|2022-04-06 10:00:10|36.66|34.26|36.77|34.37|36.77|34.37|36.66|34.26|0
1649239220000|2022-04-06 10:00:20|36.72|34.32|36.77|34.37|36.77|34.37|36.72|34.32|0
1649239230000|2022-04-06 10:00:30|36.72|34.32|36.72|34.32|36.77|34.37|36.72|34.32|0
1649239240000|2022-04-06 10:00:40|36.66|34.26|36.61|34.21|36.66|34.26|36.61|34.21|0
1649239250000|2022-04-06 10:00:50|36.56|34.16|36.56|34.16|36.56|34.16|36.56|34.16|0
1649239260000|2022-04-06 10:01:00|36.5|34.1|36.45|34.05|36.5|34.1|36.45|34.05|0
1649239270000|2022-04-06 10:01:10|36.42|34.02|36.42|34.02|36.42|34.02|36.42|34.02|0
1649239280000|2022-04-06 10:01:20|36.45|34.05|36.45|34.05|36.45|34.05|36.42|34.02|0
1649239290000|2022-04-06 10:01:30|36.5|34.1|36.45|34.05|36.5|34.1|36.45|34.05|0
1649239300000|2022-04-06 10:01:40|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1649239310000|2022-04-06 10:01:50|36.5|34.1|36.45|34.05|36.5|34.1|36.45|34.05|0
1649239330000|2022-04-06 10:02:10|36.4|34|36.45|34.05|36.45|34.05|36.4|34|0
1649239350000|2022-04-06 10:02:30|36.47|34.07|36.5|34.1|36.5|34.1|36.47|34.07|0
1649239360000|2022-04-06 10:02:40|36.45|34.05|36.45|34.05|36.45|34.05|36.45|34.05|0
1649239370000|2022-04-06 10:02:50|36.42|34.02|36.4|34|36.42|34.02|36.4|34|0
1649239380000|2022-04-06 10:03:00|36.42|34.02|36.4|34|36.42|34.02|36.4|34|0
1649239390000|2022-04-06 10:03:10|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1649239400000|2022-04-06 10:03:20|36.4|34|36.4|34|36.4|34|36.4|34|0
1649239420000|2022-04-06 10:03:40|36.42|34.02|36.42|34.02|36.45|34.05|36.42|34.02|0
1649239430000|2022-04-06 10:03:50|36.45|34.05|36.4|34|36.45|34.05|36.4|34|0
1649239440000|2022-04-06 10:04:00|36.45|34.05|36.56|34.16|36.61|34.21|36.45|34.05|0
1649239450000|2022-04-06 10:04:10|36.53|34.13|36.45|34.05|36.53|34.13|36.45|34.05|0
1649239460000|2022-04-06 10:04:20|36.47|34.07|36.56|34.16|36.56|34.16|36.47|34.07|0
1649239470000|2022-04-06 10:04:30|36.61|34.21|36.66|34.26|36.66|34.26|36.61|34.21|0
1649239480000|2022-04-06 10:04:40|36.61|34.21|36.61|34.21|36.61|34.21|36.56|34.16|0
1649239490000|2022-04-06 10:04:50|36.56|34.16|36.61|34.21|36.61|34.21|36.56|34.16|0
1649239500000|2022-04-06 10:05:00|36.66|34.26|36.72|34.32|36.72|34.32|36.66|34.26|0
1649239510000|2022-04-06 10:05:10|36.69|34.29|36.61|34.21|36.69|34.29|36.61|34.21|0
1649239520000|2022-04-06 10:05:20|36.55|34.15|36.55|34.15|36.55|34.15|36.5|34.1|0
1649239530000|2022-04-06 10:05:30|36.61|34.21|36.55|34.15|36.61|34.21|36.55|34.15|0
1649239540000|2022-04-06 10:05:40|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1649239550000|2022-04-06 10:05:50|36.55|34.15|36.61|34.21|36.61|34.21|36.55|34.15|0
1649239560000|2022-04-06 10:06:00|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1649239570000|2022-04-06 10:06:10|36.72|34.32|36.72|34.32|36.72|34.32|36.66|34.26|0
1649239580000|2022-04-06 10:06:20|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1649239590000|2022-04-06 10:06:30|36.61|34.21|36.55|34.15|36.61|34.21|36.55|34.15|0
1649239600000|2022-04-06 10:06:40|36.5|34.1|36.55|34.15|36.55|34.15|36.5|34.1|0
1649239610000|2022-04-06 10:06:50|36.53|34.13|36.55|34.15|36.55|34.15|36.5|34.1|0
1649239620000|2022-04-06 10:07:00|36.5|34.1|36.55|34.15|36.61|34.21|36.5|34.1|0
1649239630000|2022-04-06 10:07:10|36.61|34.21|36.66|34.26|36.66|34.26|36.55|34.15|0
1649239640000|2022-04-06 10:07:20|36.63|34.23|36.55|34.15|36.66|34.26|36.55|34.15|0
1649239650000|2022-04-06 10:07:30|36.61|34.21|36.61|34.21|36.61|34.21|36.58|34.18|0
1649239660000|2022-04-06 10:07:40|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1649239670000|2022-04-06 10:07:50|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1649239680000|2022-04-06 10:08:00|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1649239690000|2022-04-06 10:08:10|36.61|34.21|36.5|34.1|36.61|34.21|36.5|34.1|0
1649239700000|2022-04-06 10:08:20|36.55|34.15|36.55|34.15|36.55|34.15|36.5|34.1|0
1649239720000|2022-04-06 10:08:40|36.53|34.13|36.55|34.15|36.55|34.15|36.53|34.13|0
1649239730000|2022-04-06 10:08:50|36.5|34.1|36.55|34.15|36.55|34.15|36.5|34.1|0
1649239740000|2022-04-06 10:09:00|36.53|34.13|36.55|34.15|36.55|34.15|36.53|34.13|0
1649239760000|2022-04-06 10:09:20|36.53|34.13|36.5|34.1|36.53|34.13|36.5|34.1|0
1649239770000|2022-04-06 10:09:30|36.53|34.13|36.5|34.1|36.53|34.13|36.5|34.1|0
1649239790000|2022-04-06 10:09:50|36.55|34.15|36.5|34.1|36.55|34.15|36.5|34.1|0
1649239800000|2022-04-06 10:10:00|36.47|34.07|36.45|34.05|36.47|34.07|36.45|34.05|0
1649239810000|2022-04-06 10:10:10|36.47|34.07|36.5|34.1|36.55|34.15|36.47|34.07|0
1649239820000|2022-04-06 10:10:20|36.61|34.21|36.5|34.1|36.61|34.21|36.5|34.1|0
1649239830000|2022-04-06 10:10:30|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1649239840000|2022-04-06 10:10:40|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1649239850000|2022-04-06 10:10:50|36.55|34.15|36.55|34.15|36.55|34.15|36.55|34.15|0
1649239870000|2022-04-06 10:11:10|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1649239880000|2022-04-06 10:11:20|36.45|34.05|36.55|34.15|36.55|34.15|36.45|34.05|0
1649239890000|2022-04-06 10:11:30|36.18|33.78|35.76|33.36|36.18|33.78|35.76|33.36|0
1649239900000|2022-04-06 10:11:40|35.97|33.57|35.86|33.46|35.97|33.57|35.86|33.46|0
1649239910000|2022-04-06 10:11:50|35.81|33.41|35.81|33.41|35.86|33.46|35.81|33.41|0
1649239920000|2022-04-06 10:12:00|35.76|33.36|35.76|33.36|35.83|33.43|35.76|33.36|0
1649239930000|2022-04-06 10:12:10|35.81|33.41|35.81|33.41|35.81|33.41|35.78|33.38|0
1649239940000|2022-04-06 10:12:20|35.86|33.46|35.86|33.46|35.86|33.46|35.86|33.46|0
1649239950000|2022-04-06 10:12:30|35.81|33.41|35.91|33.51|35.91|33.51|35.81|33.41|0
1649239960000|2022-04-06 10:12:40|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1649239970000|2022-04-06 10:12:50|35.91|33.51|35.76|33.36|35.91|33.51|35.76|33.36|0
1649239980000|2022-04-06 10:13:00|35.78|33.38|35.76|33.36|35.78|33.38|35.7|33.3|0
1649239990000|2022-04-06 10:13:10|35.81|33.41|35.86|33.46|35.89|33.49|35.81|33.41|0
1649240000000|2022-04-06 10:13:20|35.81|33.41|35.91|33.51|35.91|33.51|35.81|33.41|0
1649240010000|2022-04-06 10:13:30|35.89|33.49|35.91|33.51|35.91|33.51|35.89|33.49|0
1649240020000|2022-04-06 10:13:40|35.94|33.54|35.97|33.57|35.97|33.57|35.94|33.54|0
1649240030000|2022-04-06 10:13:50|35.91|33.51|35.97|33.57|35.97|33.57|35.86|33.46|0
1649240040000|2022-04-06 10:14:00|35.91|33.51|35.76|33.36|35.91|33.51|35.76|33.36|0
1649240050000|2022-04-06 10:14:10|35.81|33.41|35.78|33.38|35.81|33.41|35.78|33.38|0
1649240060000|2022-04-06 10:14:20|35.76|33.36|35.81|33.41|35.81|33.41|35.75|33.35|0
1649240070000|2022-04-06 10:14:30|35.83|33.43|35.81|33.41|35.83|33.43|35.81|33.41|0
1649240080000|2022-04-06 10:14:40|35.75|33.35|35.81|33.41|35.81|33.41|35.75|33.35|0
1649240090000|2022-04-06 10:14:50|35.75|33.35|35.7|33.3|35.75|33.35|35.7|33.3|0
1649240100000|2022-04-06 10:15:00|35.6|33.2|35.54|33.14|35.6|33.2|35.49|33.09|0
1649240110000|2022-04-06 10:15:10|35.52|33.12|35.7|33.3|35.7|33.3|35.49|33.09|0
1649240120000|2022-04-06 10:15:20|35.75|33.35|35.65|33.25|35.75|33.35|35.65|33.25|0
1649240130000|2022-04-06 10:15:30|35.6|33.2|35.7|33.3|35.7|33.3|35.6|33.2|0
1649240140000|2022-04-06 10:15:40|35.75|33.35|35.75|33.35|35.75|33.35|35.7|33.3|0
1649240150000|2022-04-06 10:15:50|35.81|33.41|35.75|33.35|35.86|33.46|35.75|33.35|0
1649240160000|2022-04-06 10:16:00|35.7|33.3|35.54|33.14|35.73|33.33|35.54|33.14|0
1649240170000|2022-04-06 10:16:10|35.6|33.2|35.65|33.25|35.65|33.25|35.6|33.2|0
1649240180000|2022-04-06 10:16:20|35.7|33.3|35.7|33.3|35.75|33.35|35.7|33.3|0
1649240190000|2022-04-06 10:16:30|35.75|33.35|35.75|33.35|35.81|33.41|35.75|33.35|0
1649240200000|2022-04-06 10:16:40|35.7|33.3|35.52|33.12|35.7|33.3|35.52|33.12|0
1649240210000|2022-04-06 10:16:50|35.54|33.14|35.41|33.01|35.54|33.14|35.39|32.99|0
1649240220000|2022-04-06 10:17:00|35.44|33.04|35.33|32.93|35.44|33.04|35.33|32.93|0
1649240230000|2022-04-06 10:17:10|35.28|32.88|35.28|32.88|35.33|32.93|35.28|32.88|0
1649240240000|2022-04-06 10:17:20|35.23|32.83|35.1|32.7|35.23|32.83|35.07|32.67|0
1649240250000|2022-04-06 10:17:30|35.02|32.62|35.02|32.62|35.02|32.62|34.94|32.54|0
1649240260000|2022-04-06 10:17:40|34.97|32.57|35.13|32.73|35.13|32.73|34.97|32.57|0
1649240270000|2022-04-06 10:17:50|35.18|32.78|35.13|32.73|35.18|32.78|35.13|32.73|0
1649240280000|2022-04-06 10:18:00|35.18|32.78|35.23|32.83|35.28|32.88|35.18|32.78|0
1649240290000|2022-04-06 10:18:10|35.33|32.93|35.39|32.99|35.39|32.99|35.33|32.93|0
1649240300000|2022-04-06 10:18:20|35.41|33.01|35.39|32.99|35.41|33.01|35.36|32.96|0
1649240310000|2022-04-06 10:18:30|35.44|33.04|35.41|33.01|35.44|33.04|35.41|33.01|0
1649240320000|2022-04-06 10:18:40|35.33|32.93|35.18|32.78|35.33|32.93|35.18|32.78|0
1649240330000|2022-04-06 10:18:50|35.31|32.91|35.23|32.83|35.31|32.91|35.23|32.83|0
1649240340000|2022-04-06 10:19:00|35.18|32.78|35.23|32.83|35.23|32.83|35.18|32.78|0
1649240350000|2022-04-06 10:19:10|35.28|32.88|35.31|32.91|35.31|32.91|35.25|32.85|0
1649240360000|2022-04-06 10:19:20|35.33|32.93|35.23|32.83|35.33|32.93|35.18|32.78|0
1649240370000|2022-04-06 10:19:30|35.28|32.88|35.28|32.88|35.28|32.88|35.25|32.85|0
1649240380000|2022-04-06 10:19:40|35.18|32.78|35.18|32.78|35.18|32.78|35.18|32.78|0
1649240390000|2022-04-06 10:19:50|35.23|32.83|35.28|32.88|35.28|32.88|35.23|32.83|0
1649240400000|2022-04-06 10:20:00|35.33|32.93|35.23|32.83|35.33|32.93|35.23|32.83|0
1649240410000|2022-04-06 10:20:10|35.18|32.78|35.18|32.78|35.18|32.78|35.18|32.78|0
1649240420000|2022-04-06 10:20:20|35.13|32.73|35.13|32.73|35.13|32.73|35.07|32.67|0
1649240430000|2022-04-06 10:20:30|35.1|32.7|35.07|32.67|35.1|32.7|35.07|32.67|0
1649240440000|2022-04-06 10:20:40|35.1|32.7|35.13|32.73|35.13|32.73|35.1|32.7|0
1649240450000|2022-04-06 10:20:50|35.15|32.75|35.18|32.78|35.18|32.78|35.15|32.75|0
1649240460000|2022-04-06 10:21:00|35.13|32.73|35.05|32.65|35.13|32.73|35.02|32.62|0
1649240470000|2022-04-06 10:21:10|35.02|32.62|35.02|32.62|35.05|32.65|35.02|32.62|0
1649240480000|2022-04-06 10:21:20|34.97|32.57|35.07|32.67|35.07|32.67|34.97|32.57|0
1649240490000|2022-04-06 10:21:30|35.02|32.62|33.58|31.18|35.02|32.62|33.53|31.13|0
1649240500000|2022-04-06 10:21:40|35.04|32.64|35.04|32.64|35.04|32.64|35.02|32.62|0
1649240510000|2022-04-06 10:21:50|35.9|33.5|35.93|33.53|35.93|33.53|35.9|33.5|0
1649240520000|2022-04-06 10:22:00|35.96|33.56|36.22|33.82|36.22|33.82|35.96|33.56|0
1649240530000|2022-04-06 10:22:10|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1649240540000|2022-04-06 10:22:20|36.11|33.71|36.11|33.71|36.11|33.71|36.06|33.66|0
1649240550000|2022-04-06 10:22:30|36.17|33.77|36.17|33.77|36.17|33.77|36.11|33.71|0
1649240560000|2022-04-06 10:22:40|36.22|33.82|36.19|33.79|36.22|33.82|36.19|33.79|0
1649240570000|2022-04-06 10:22:50|36.17|33.77|36.14|33.74|36.17|33.77|36.11|33.71|0
1649240580000|2022-04-06 10:23:00|36.11|33.71|36.17|33.77|36.17|33.77|36.11|33.71|0
1649240590000|2022-04-06 10:23:10|36.22|33.82|36.27|33.87|36.27|33.87|36.17|33.77|0
1649240600000|2022-04-06 10:23:20|36.32|33.92|36.27|33.87|36.32|33.92|36.27|33.87|0
1649240610000|2022-04-06 10:23:30|36.32|33.92|36.32|33.92|36.32|33.92|36.27|33.87|0
1649240620000|2022-04-06 10:23:40|36.38|33.98|36.32|33.92|36.38|33.98|36.32|33.92|0
1649240630000|2022-04-06 10:23:50|36.38|33.98|36.22|33.82|36.38|33.98|36.22|33.82|0
1649240640000|2022-04-06 10:24:00|36.32|33.92|36.3|33.9|36.32|33.92|36.3|33.9|0
1649240650000|2022-04-06 10:24:10|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649240660000|2022-04-06 10:24:20|36.27|33.87|36.27|33.87|36.32|33.92|36.27|33.87|0
1649240670000|2022-04-06 10:24:30|36.32|33.92|36.43|34.03|36.43|34.03|36.32|33.92|0
1649240680000|2022-04-06 10:24:40|36.48|34.08|36.48|34.08|36.48|34.08|36.45|34.05|0
1649240690000|2022-04-06 10:24:50|36.53|34.13|36.48|34.08|36.53|34.13|36.48|34.08|0
1649240700000|2022-04-06 10:25:00|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1649240710000|2022-04-06 10:25:10|36.48|34.08|36.53|34.13|36.53|34.13|36.48|34.08|0
1649240720000|2022-04-06 10:25:20|36.48|34.08|36.53|34.13|36.53|34.13|36.48|34.08|0
1649240730000|2022-04-06 10:25:30|36.51|34.11|36.48|34.08|36.51|34.11|36.48|34.08|0
1649240750000|2022-04-06 10:25:50|36.45|34.05|36.43|34.03|36.45|34.05|36.43|34.03|0
1649240760000|2022-04-06 10:26:00|36.4|34|36.38|33.98|36.4|34|36.38|33.98|0
1649240770000|2022-04-06 10:26:10|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649240780000|2022-04-06 10:26:20|36.38|33.98|36.38|33.98|36.38|33.98|36.38|33.98|0
1649240790000|2022-04-06 10:26:30|36.43|34.03|36.4|34|36.43|34.03|36.4|34|0
1649240800000|2022-04-06 10:26:40|36.43|34.03|36.37|33.97|36.43|34.03|36.37|33.97|0
1649240810000|2022-04-06 10:26:50|36.43|34.03|36.51|34.11|36.51|34.11|36.43|34.03|0
1649240820000|2022-04-06 10:27:00|36.53|34.13|36.48|34.08|36.53|34.13|36.48|34.08|0
1649240830000|2022-04-06 10:27:10|36.53|34.13|36.51|34.11|36.53|34.13|36.51|34.11|0
1649240840000|2022-04-06 10:27:20|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1649240850000|2022-04-06 10:27:30|36.45|34.05|36.48|34.08|36.48|34.08|36.45|34.05|0
1649240860000|2022-04-06 10:27:40|36.45|34.05|36.43|34.03|36.48|34.08|36.43|34.03|0
1649240870000|2022-04-06 10:27:50|36.37|33.97|36.4|34|36.4|34|36.37|33.97|0
1649240880000|2022-04-06 10:28:00|36.43|34.03|36.43|34.03|36.43|34.03|36.4|34|0
1649240890000|2022-04-06 10:28:10|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1649240900000|2022-04-06 10:28:20|36.53|34.13|36.59|34.19|36.59|34.19|36.53|34.13|0
1649240910000|2022-04-06 10:28:30|36.53|34.13|36.53|34.13|36.53|34.13|36.53|34.13|0
1649240920000|2022-04-06 10:28:40|36.59|34.19|36.45|34.05|36.59|34.19|36.45|34.05|0
1649240930000|2022-04-06 10:28:50|36.48|34.08|36.43|34.03|36.48|34.08|36.43|34.03|0
1649240940000|2022-04-06 10:29:00|36.4|34|36.27|33.87|36.4|34|36.27|33.87|0
1649240950000|2022-04-06 10:29:10|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649240960000|2022-04-06 10:29:20|36.37|33.97|36.59|34.19|36.61|34.21|36.37|33.97|0
1649240970000|2022-04-06 10:29:30|36.53|34.13|36.75|34.35|36.75|34.35|36.53|34.13|0
1649240980000|2022-04-06 10:29:40|36.69|34.29|36.69|34.29|36.69|34.29|36.64|34.24|0
1649241000000|2022-04-06 10:30:00|36.64|34.24|36.53|34.13|36.64|34.24|36.53|34.13|0
1649241010000|2022-04-06 10:30:10|36.48|34.08|36.43|34.03|36.48|34.08|36.43|34.03|0
1649241020000|2022-04-06 10:30:20|36.37|33.97|36.43|34.03|36.43|34.03|36.37|33.97|0
1649241030000|2022-04-06 10:30:30|36.37|33.97|36.32|33.92|36.37|33.97|36.32|33.92|0
1649241040000|2022-04-06 10:30:40|36.24|33.84|36.16|33.76|36.24|33.84|36.16|33.76|0
1649241050000|2022-04-06 10:30:50|36.11|33.71|36.06|33.66|36.11|33.71|36.06|33.66|0
1649241060000|2022-04-06 10:31:00|36|33.6|36|33.6|36|33.6|35.95|33.55|0
1649241070000|2022-04-06 10:31:10|35.95|33.55|36|33.6|36|33.6|35.95|33.55|0
1649241080000|2022-04-06 10:31:20|35.95|33.55|35.95|33.55|35.98|33.58|35.95|33.55|0
1649241090000|2022-04-06 10:31:30|36.11|33.71|36.08|33.68|36.11|33.71|36.08|33.68|0
1649241100000|2022-04-06 10:31:40|36.11|33.71|36.06|33.66|36.11|33.71|36.06|33.66|0
1649241110000|2022-04-06 10:31:50|36.16|33.76|36.27|33.87|36.27|33.87|36.16|33.76|0
1649241120000|2022-04-06 10:32:00|36.21|33.81|36.21|33.81|36.21|33.81|36.21|33.81|0
1649241130000|2022-04-06 10:32:10|36.27|33.87|36.16|33.76|36.27|33.87|36.16|33.76|0
1649241140000|2022-04-06 10:32:20|36.19|33.79|36.21|33.81|36.21|33.81|36.16|33.76|0
1649241150000|2022-04-06 10:32:30|36.19|33.79|36.24|33.84|36.27|33.87|36.19|33.79|0
1649241160000|2022-04-06 10:32:40|36.27|33.87|36.32|33.92|36.32|33.92|36.27|33.87|0
1649241170000|2022-04-06 10:32:50|36.27|33.87|36.27|33.87|36.32|33.92|36.27|33.87|0
1649241180000|2022-04-06 10:33:00|36.32|33.92|36.27|33.87|36.37|33.97|36.27|33.87|0
1649241190000|2022-04-06 10:33:10|36.21|33.81|36.21|33.81|36.21|33.81|36.21|33.81|0
1649241200000|2022-04-06 10:33:20|36.16|33.76|36.21|33.81|36.21|33.81|36.16|33.76|0
1649241210000|2022-04-06 10:33:30|36.19|33.79|36.11|33.71|36.19|33.79|36.11|33.71|0
1649241230000|2022-04-06 10:33:50|36.16|33.76|36.16|33.76|36.16|33.76|36.11|33.71|0
1649241250000|2022-04-06 10:34:10|36.13|33.73|36.16|33.76|36.21|33.81|36.13|33.73|0
1649241260000|2022-04-06 10:34:20|36.21|33.81|36.27|33.87|36.27|33.87|36.21|33.81|0
1649241270000|2022-04-06 10:34:30|36.32|33.92|36.27|33.87|36.32|33.92|36.27|33.87|0
1649241280000|2022-04-06 10:34:40|36.21|33.81|36.27|33.87|36.27|33.87|36.21|33.81|0
1649241290000|2022-04-06 10:34:50|36.21|33.81|36.21|33.81|36.21|33.81|36.21|33.81|0
1649241300000|2022-04-06 10:35:00|36.27|33.87|36.21|33.81|36.27|33.87|36.21|33.81|0
1649241320000|2022-04-06 10:35:20|36.27|33.87|36.27|33.87|36.32|33.92|36.27|33.87|0
1649241340000|2022-04-06 10:35:40|36.21|33.81|36.21|33.81|36.21|33.81|36.21|33.81|0
1649241350000|2022-04-06 10:35:50|36.27|33.87|36.16|33.76|36.27|33.87|36.16|33.76|0
1649241360000|2022-04-06 10:36:00|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1649241370000|2022-04-06 10:36:10|36.11|33.71|36.32|33.92|36.32|33.92|36.11|33.71|0
1649241380000|2022-04-06 10:36:20|36.27|33.87|36.27|33.87|36.27|33.87|36.27|33.87|0
1649241390000|2022-04-06 10:36:30|36.21|33.81|36.21|33.81|36.27|33.87|36.21|33.81|0
1649241400000|2022-04-06 10:36:40|36.16|33.76|36.26|33.86|36.26|33.86|36.16|33.76|0
1649241410000|2022-04-06 10:36:50|36.24|33.84|36.26|33.86|36.26|33.86|36.24|33.84|0
1649241420000|2022-04-06 10:37:00|36.24|33.84|36.11|33.71|36.24|33.84|36.11|33.71|0
1649241430000|2022-04-06 10:37:10|36.08|33.68|36|33.6|36.08|33.68|36|33.6|0
1649241440000|2022-04-06 10:37:20|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1649241450000|2022-04-06 10:37:30|36|33.6|35.95|33.55|36|33.6|35.95|33.55|0
1649241460000|2022-04-06 10:37:40|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1649241480000|2022-04-06 10:38:00|35.84|33.44|35.84|33.44|35.84|33.44|35.79|33.39|0
1649241490000|2022-04-06 10:38:10|35.82|33.42|35.79|33.39|35.82|33.42|35.79|33.39|0
1649241510000|2022-04-06 10:38:30|35.9|33.5|35.9|33.5|35.95|33.55|35.9|33.5|0
1649241520000|2022-04-06 10:38:40|35.84|33.44|35.9|33.5|35.9|33.5|35.84|33.44|0
1649241530000|2022-04-06 10:38:50|35.84|33.44|35.95|33.55|35.95|33.55|35.84|33.44|0
1649241540000|2022-04-06 10:39:00|36|33.6|35.95|33.55|36|33.6|35.95|33.55|0
1649241560000|2022-04-06 10:39:20|35.9|33.5|35.95|33.55|35.95|33.55|35.9|33.5|0
1649241570000|2022-04-06 10:39:30|35.92|33.52|35.95|33.55|36|33.6|35.92|33.52|0
1649241580000|2022-04-06 10:39:40|36|33.6|36.05|33.65|36.05|33.65|36|33.6|0
1649241590000|2022-04-06 10:39:50|36|33.6|35.95|33.55|36|33.6|35.95|33.55|0
1649241600000|2022-04-06 10:40:00|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1649241610000|2022-04-06 10:40:10|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1649241620000|2022-04-06 10:40:20|35.9|33.5|35.89|33.49|35.9|33.5|35.84|33.44|0
1649241630000|2022-04-06 10:40:30|35.84|33.44|35.69|33.29|35.84|33.44|35.69|33.29|0
1649241640000|2022-04-06 10:40:40|35.74|33.34|35.69|33.29|35.74|33.34|35.69|33.29|0
1649241650000|2022-04-06 10:40:50|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1649241660000|2022-04-06 10:41:00|35.69|33.29|35.74|33.34|35.74|33.34|35.69|33.29|0
1649241670000|2022-04-06 10:41:10|35.79|33.39|35.89|33.49|35.95|33.55|35.79|33.39|0
1649241680000|2022-04-06 10:41:20|35.95|33.55|35.89|33.49|36|33.6|35.89|33.49|0
1649241690000|2022-04-06 10:41:30|35.97|33.57|35.95|33.55|35.97|33.57|35.95|33.55|0
1649241700000|2022-04-06 10:41:40|36|33.6|35.87|33.47|36|33.6|35.87|33.47|0
1649241710000|2022-04-06 10:41:50|35.89|33.49|35.89|33.49|35.95|33.55|35.89|33.49|0
1649241720000|2022-04-06 10:42:00|35.95|33.55|35.95|33.55|36|33.6|35.95|33.55|0
1649241730000|2022-04-06 10:42:10|35.97|33.57|36.05|33.65|36.05|33.65|35.97|33.57|0
1649241740000|2022-04-06 10:42:20|36|33.6|36|33.6|36.05|33.65|36|33.6|0
1649241750000|2022-04-06 10:42:30|36.05|33.65|36|33.6|36.05|33.65|36|33.6|0
1649241760000|2022-04-06 10:42:40|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1649241770000|2022-04-06 10:42:50|36.05|33.65|36.1|33.7|36.16|33.76|36.05|33.65|0
1649241780000|2022-04-06 10:43:00|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1649241790000|2022-04-06 10:43:10|36.13|33.73|36.16|33.76|36.21|33.81|36.13|33.73|0
1649241800000|2022-04-06 10:43:20|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1649241810000|2022-04-06 10:43:30|36.16|33.76|36.1|33.7|36.16|33.76|36.1|33.7|0
1649241820000|2022-04-06 10:43:40|36.16|33.76|36.16|33.76|36.16|33.76|36.1|33.7|0
1649241840000|2022-04-06 10:44:00|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1649241850000|2022-04-06 10:44:10|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1649241860000|2022-04-06 10:44:20|36|33.6|36.05|33.65|36.05|33.65|36|33.6|0
1649241870000|2022-04-06 10:44:30|36.02|33.62|36.05|33.65|36.05|33.65|36.02|33.62|0
1649241880000|2022-04-06 10:44:40|36|33.6|36|33.6|36|33.6|36|33.6|0
1649241890000|2022-04-06 10:44:50|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1649241900000|2022-04-06 10:45:00|36|33.6|35.95|33.55|36|33.6|35.95|33.55|0
1649241910000|2022-04-06 10:45:10|36|33.6|36.05|33.65|36.05|33.65|35.95|33.55|0
1649241920000|2022-04-06 10:45:20|36.1|33.7|36.1|33.7|36.1|33.7|36.08|33.68|0
1649241930000|2022-04-06 10:45:30|36.05|33.65|36|33.6|36.05|33.65|36|33.6|0
1649241960000|2022-04-06 10:46:00|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1649241970000|2022-04-06 10:46:10|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1649241980000|2022-04-06 10:46:20|36.05|33.65|36|33.6|36.05|33.65|36|33.6|0
1649241990000|2022-04-06 10:46:30|36.02|33.62|35.84|33.44|36.02|33.62|35.84|33.44|0
1649242000000|2022-04-06 10:46:40|35.87|33.47|35.89|33.49|35.89|33.49|35.87|33.47|0
1649242010000|2022-04-06 10:46:50|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1649242030000|2022-04-06 10:47:10|35.89|33.49|35.94|33.54|35.97|33.57|35.89|33.49|0
1649242040000|2022-04-06 10:47:20|35.89|33.49|35.94|33.54|35.94|33.54|35.89|33.49|0
1649242050000|2022-04-06 10:47:30|35.92|33.52|35.94|33.54|35.94|33.54|35.92|33.52|0
1649242060000|2022-04-06 10:47:40|36|33.6|35.94|33.54|36|33.6|35.94|33.54|0
1649242070000|2022-04-06 10:47:50|36|33.6|36.05|33.65|36.05|33.65|36|33.6|0
1649242080000|2022-04-06 10:48:00|36|33.6|36|33.6|36|33.6|35.94|33.54|0
1649242090000|2022-04-06 10:48:10|36.02|33.62|36|33.6|36.05|33.65|36|33.6|0
1649242100000|2022-04-06 10:48:20|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1649242110000|2022-04-06 10:48:30|35.94|33.54|36.02|33.62|36.05|33.65|35.94|33.54|0
1649242120000|2022-04-06 10:48:40|36|33.6|35.89|33.49|36|33.6|35.89|33.49|0
1649242130000|2022-04-06 10:48:50|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1649242160000|2022-04-06 10:49:20|35.81|33.41|35.84|33.44|35.84|33.44|35.81|33.41|0
1649242180000|2022-04-06 10:49:40|35.89|33.49|35.84|33.44|35.89|33.49|35.84|33.44|0
1649242190000|2022-04-06 10:49:50|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1649242200000|2022-04-06 10:50:00|35.76|33.36|35.79|33.39|35.79|33.39|35.76|33.36|0
1649242210000|2022-04-06 10:50:10|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1649242220000|2022-04-06 10:50:20|35.68|33.28|35.68|33.28|35.73|33.33|35.68|33.28|0
1649242230000|2022-04-06 10:50:30|35.73|33.33|35.79|33.39|35.79|33.39|35.73|33.33|0
1649242240000|2022-04-06 10:50:40|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1649242250000|2022-04-06 10:50:50|35.68|33.28|35.73|33.33|35.73|33.33|35.68|33.28|0
1649242260000|2022-04-06 10:51:00|35.71|33.31|35.84|33.44|35.84|33.44|35.71|33.31|0
1649242270000|2022-04-06 10:51:10|35.81|33.41|35.84|33.44|35.84|33.44|35.81|33.41|0
1649242280000|2022-04-06 10:51:20|35.79|33.39|35.81|33.41|35.84|33.44|35.79|33.39|0
1649242290000|2022-04-06 10:51:30|35.84|33.44|35.79|33.39|35.84|33.44|35.79|33.39|0
1649242300000|2022-04-06 10:51:40|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1649242310000|2022-04-06 10:51:50|35.79|33.39|35.84|33.44|35.84|33.44|35.79|33.39|0
1649242320000|2022-04-06 10:52:00|35.73|33.33|35.79|33.39|35.79|33.39|35.73|33.33|0
1649242330000|2022-04-06 10:52:10|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1649242350000|2022-04-06 10:52:30|35.79|33.39|35.73|33.33|35.79|33.39|35.73|33.33|0
1649242360000|2022-04-06 10:52:40|35.79|33.39|35.84|33.44|35.84|33.44|35.79|33.39|0
1649242370000|2022-04-06 10:52:50|35.79|33.39|35.81|33.41|35.84|33.44|35.79|33.39|0
1649242380000|2022-04-06 10:53:00|35.84|33.44|35.78|33.38|35.84|33.44|35.78|33.38|0
1649242390000|2022-04-06 10:53:10|35.76|33.36|35.73|33.33|35.76|33.36|35.73|33.33|0
1649242400000|2022-04-06 10:53:20|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649242410000|2022-04-06 10:53:30|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1649242420000|2022-04-06 10:53:40|35.42|33.02|35.42|33.02|35.42|33.02|35.37|32.97|0
1649242430000|2022-04-06 10:53:50|35.47|33.07|35.42|33.02|35.47|33.07|35.42|33.02|0
1649242440000|2022-04-06 10:54:00|35.47|33.07|35.5|33.1|35.5|33.1|35.47|33.07|0
1649242450000|2022-04-06 10:54:10|35.58|33.18|35.58|33.18|35.58|33.18|35.52|33.12|0
1649242460000|2022-04-06 10:54:20|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1649242470000|2022-04-06 10:54:30|35.58|33.18|35.68|33.28|35.73|33.33|35.58|33.18|0
1649242480000|2022-04-06 10:54:40|35.73|33.33|35.73|33.33|35.73|33.33|35.68|33.28|0
1649242490000|2022-04-06 10:54:50|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649242500000|2022-04-06 10:55:00|35.63|33.23|35.58|33.18|35.65|33.25|35.58|33.18|0
1649242510000|2022-04-06 10:55:10|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1649242520000|2022-04-06 10:55:20|35.5|33.1|35.47|33.07|35.5|33.1|35.47|33.07|0
1649242530000|2022-04-06 10:55:30|35.42|33.02|35.47|33.07|35.47|33.07|35.42|33.02|0
1649242540000|2022-04-06 10:55:40|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1649242550000|2022-04-06 10:55:50|35.5|33.1|35.47|33.07|35.52|33.12|35.47|33.07|0
1649242560000|2022-04-06 10:56:00|35.5|33.1|35.47|33.07|35.52|33.12|35.47|33.07|0
1649242570000|2022-04-06 10:56:10|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1649242580000|2022-04-06 10:56:20|35.57|33.17|35.52|33.12|35.57|33.17|35.52|33.12|0
1649242590000|2022-04-06 10:56:30|35.57|33.17|35.57|33.17|35.63|33.23|35.57|33.17|0
1649242600000|2022-04-06 10:56:40|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649242610000|2022-04-06 10:56:50|35.65|33.25|35.63|33.23|35.65|33.25|35.63|33.23|0
1649242620000|2022-04-06 10:57:00|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649242630000|2022-04-06 10:57:10|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1649242650000|2022-04-06 10:57:30|35.6|33.2|35.78|33.38|35.78|33.38|35.6|33.2|0
1649242660000|2022-04-06 10:57:40|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1649242670000|2022-04-06 10:57:50|35.78|33.38|35.78|33.38|35.78|33.38|35.76|33.36|0
1649242680000|2022-04-06 10:58:00|35.73|33.33|35.78|33.38|35.78|33.38|35.73|33.33|0
1649242690000|2022-04-06 10:58:10|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1649242700000|2022-04-06 10:58:20|35.81|33.41|35.68|33.28|35.81|33.41|35.68|33.28|0
1649242710000|2022-04-06 10:58:30|35.63|33.23|35.68|33.28|35.68|33.28|35.63|33.23|0
1649242720000|2022-04-06 10:58:40|35.73|33.33|35.68|33.28|35.78|33.38|35.68|33.28|0
1649242730000|2022-04-06 10:58:50|35.78|33.38|35.78|33.38|35.83|33.43|35.78|33.38|0
1649242740000|2022-04-06 10:59:00|35.83|33.43|35.83|33.43|35.83|33.43|35.83|33.43|0
1649242750000|2022-04-06 10:59:10|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1649242760000|2022-04-06 10:59:20|35.78|33.38|35.78|33.38|35.78|33.38|35.73|33.33|0
1649242770000|2022-04-06 10:59:30|35.73|33.33|35.6|33.2|35.73|33.33|35.6|33.2|0
1649242780000|2022-04-06 10:59:40|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1649242790000|2022-04-06 10:59:50|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649242800000|2022-04-06 11:00:00|35.68|33.28|35.78|33.38|35.78|33.38|35.68|33.28|0
1649242810000|2022-04-06 11:00:10|35.83|33.43|35.83|33.43|35.89|33.49|35.83|33.43|0
1649242820000|2022-04-06 11:00:20|35.78|33.38|35.83|33.43|35.83|33.43|35.78|33.38|0
1649242830000|2022-04-06 11:00:30|35.78|33.38|35.78|33.38|35.78|33.38|35.73|33.33|0
1649242840000|2022-04-06 11:00:40|35.83|33.43|35.83|33.43|35.83|33.43|35.83|33.43|0
1649242850000|2022-04-06 11:00:50|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1649242860000|2022-04-06 11:01:00|35.68|33.28|35.81|33.41|35.81|33.41|35.68|33.28|0
1649242870000|2022-04-06 11:01:10|35.73|33.33|35.78|33.38|35.78|33.38|35.73|33.33|0
1649242890000|2022-04-06 11:01:30|35.73|33.33|35.78|33.38|35.78|33.38|35.73|33.33|0
1649242900000|2022-04-06 11:01:40|35.73|33.33|35.73|33.33|35.75|33.35|35.73|33.33|0
1649242910000|2022-04-06 11:01:50|35.68|33.28|35.73|33.33|35.73|33.33|35.68|33.28|0
1649242920000|2022-04-06 11:02:00|35.68|33.28|35.78|33.38|35.78|33.38|35.68|33.28|0
1649242930000|2022-04-06 11:02:10|35.83|33.43|35.89|33.49|35.89|33.49|35.78|33.38|0
1649242940000|2022-04-06 11:02:20|35.99|33.59|35.83|33.43|35.99|33.59|35.83|33.43|0
1649242950000|2022-04-06 11:02:30|35.78|33.38|35.78|33.38|35.78|33.38|35.73|33.33|0
1649242960000|2022-04-06 11:02:40|35.83|33.43|35.83|33.43|35.89|33.49|35.83|33.43|0
1649242970000|2022-04-06 11:02:50|35.89|33.49|35.89|33.49|35.89|33.49|35.86|33.46|0
1649242980000|2022-04-06 11:03:00|35.83|33.43|35.83|33.43|35.83|33.43|35.83|33.43|0
1649243010000|2022-04-06 11:03:30|35.86|33.46|35.86|33.46|35.86|33.46|35.83|33.43|0
1649243020000|2022-04-06 11:03:40|35.89|33.49|35.83|33.43|35.89|33.49|35.83|33.43|0
1649243030000|2022-04-06 11:03:50|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1649243040000|2022-04-06 11:04:00|35.83|33.43|35.83|33.43|35.83|33.43|35.83|33.43|0
1649243060000|2022-04-06 11:04:20|35.88|33.48|35.83|33.43|35.88|33.48|35.83|33.43|0
1649243070000|2022-04-06 11:04:30|35.78|33.38|35.88|33.48|35.88|33.48|35.78|33.38|0
1649243080000|2022-04-06 11:04:40|35.78|33.38|35.83|33.43|35.83|33.43|35.78|33.38|0
1649243090000|2022-04-06 11:04:50|35.88|33.48|35.88|33.48|35.88|33.48|35.83|33.43|0
1649243100000|2022-04-06 11:05:00|35.73|33.33|35.83|33.43|35.83|33.43|35.73|33.33|0
1649243110000|2022-04-06 11:05:10|35.78|33.38|35.73|33.33|35.78|33.38|35.73|33.33|0
1649243120000|2022-04-06 11:05:20|35.62|33.22|35.57|33.17|35.62|33.22|35.57|33.17|0
1649243140000|2022-04-06 11:05:40|35.52|33.12|35.52|33.12|35.52|33.12|35.47|33.07|0
1649243150000|2022-04-06 11:05:50|35.47|33.07|35.36|32.96|35.47|33.07|35.36|32.96|0
1649243160000|2022-04-06 11:06:00|35.31|32.91|35.26|32.86|35.31|32.91|35.26|32.86|0
1649243170000|2022-04-06 11:06:10|35.31|32.91|35.31|32.91|35.31|32.91|35.31|32.91|0
1649243180000|2022-04-06 11:06:20|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1649243190000|2022-04-06 11:06:30|35.26|32.86|35.26|32.86|35.26|32.86|35.26|32.86|0
1649243200000|2022-04-06 11:06:40|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1649243210000|2022-04-06 11:06:50|35.16|32.76|35.21|32.81|35.21|32.81|35.16|32.76|0
1649243220000|2022-04-06 11:07:00|35.16|32.76|35.18|32.78|35.21|32.81|35.16|32.76|0
1649243230000|2022-04-06 11:07:10|35.26|32.86|35.36|32.96|35.36|32.96|35.26|32.86|0
1649243240000|2022-04-06 11:07:20|35.31|32.91|35.21|32.81|35.31|32.91|35.21|32.81|0
1649243250000|2022-04-06 11:07:30|35.26|32.86|35.26|32.86|35.26|32.86|35.26|32.86|0
1649243260000|2022-04-06 11:07:40|35.31|32.91|35.31|32.91|35.31|32.91|35.26|32.86|0
1649243270000|2022-04-06 11:07:50|35.28|32.88|35.31|32.91|35.31|32.91|35.28|32.88|0
1649243280000|2022-04-06 11:08:00|35.34|32.94|35.34|32.94|35.39|32.99|35.34|32.94|0
1649243290000|2022-04-06 11:08:10|35.31|32.91|35.39|32.99|35.39|32.99|35.31|32.91|0
1649243300000|2022-04-06 11:08:20|35.36|32.96|35.41|33.01|35.41|33.01|35.31|32.91|0
1649243310000|2022-04-06 11:08:30|35.39|32.99|35.36|32.96|35.39|32.99|35.36|32.96|0
1649243320000|2022-04-06 11:08:40|35.31|32.91|35.31|32.91|35.31|32.91|35.26|32.86|0
1649243330000|2022-04-06 11:08:50|35.26|32.86|35.26|32.86|35.26|32.86|35.21|32.81|0
1649243340000|2022-04-06 11:09:00|35.28|32.88|35.26|32.86|35.28|32.88|35.26|32.86|0
1649243350000|2022-04-06 11:09:10|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1649243360000|2022-04-06 11:09:20|35.26|32.86|35.15|32.75|35.26|32.86|35.15|32.75|0
1649243430000|2022-04-06 11:10:30|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1649243440000|2022-04-06 11:10:40|35.15|32.75|35.15|32.75|35.15|32.75|35.15|32.75|0
1649243490000|2022-04-06 11:11:30|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1649243500000|2022-04-06 11:11:40|35.15|32.75|35.15|32.75|35.15|32.75|35.15|32.75|0
1649243510000|2022-04-06 11:11:50|35.21|32.81|35.26|32.86|35.26|32.86|35.21|32.81|0
1649243520000|2022-04-06 11:12:00|35.31|32.91|35.15|32.75|35.31|32.91|35.15|32.75|0
1649243530000|2022-04-06 11:12:10|35.1|32.7|35.05|32.65|35.1|32.7|34.85|32.45|0
1649243540000|2022-04-06 11:12:20|35|32.6|35.1|32.7|35.1|32.7|35|32.6|0
1649243550000|2022-04-06 11:12:30|35.15|32.75|35|32.6|35.15|32.75|35|32.6|0
1649243560000|2022-04-06 11:12:40|35.05|32.65|35.15|32.75|35.15|32.75|35.05|32.65|0
1649243570000|2022-04-06 11:12:50|35.1|32.7|35.13|32.73|35.15|32.75|35.1|32.7|0
1649243580000|2022-04-06 11:13:00|35.1|32.7|35.05|32.65|35.1|32.7|35.05|32.65|0
1649243590000|2022-04-06 11:13:10|35|32.6|34.97|32.57|35|32.6|34.97|32.57|0
1649243600000|2022-04-06 11:13:20|34.95|32.55|34.9|32.5|34.95|32.55|34.9|32.5|0
1649243610000|2022-04-06 11:13:30|34.79|32.39|34.9|32.5|34.9|32.5|34.79|32.39|0
1649243620000|2022-04-06 11:13:40|34.95|32.55|35|32.6|35|32.6|34.9|32.5|0
1649243630000|2022-04-06 11:13:50|34.9|32.5|34.59|32.19|34.9|32.5|34.59|32.19|0
1649243640000|2022-04-06 11:14:00|34.54|32.14|35.26|32.86|35.26|32.86|34.54|32.14|0
1649243650000|2022-04-06 11:14:10|35.21|32.81|35.21|32.81|35.26|32.86|35.21|32.81|0
1649243660000|2022-04-06 11:14:20|35.1|32.7|35.1|32.7|35.1|32.7|35.1|32.7|0
1649243670000|2022-04-06 11:14:30|35|32.6|34.95|32.55|35|32.6|34.95|32.55|0
1649243680000|2022-04-06 11:14:40|34.97|32.57|34.95|32.55|34.97|32.57|34.95|32.55|0
1649243690000|2022-04-06 11:14:50|35.05|32.65|35.15|32.75|35.15|32.75|35.05|32.65|0
1649243700000|2022-04-06 11:15:00|35.1|32.7|35.15|32.75|35.21|32.81|35.1|32.7|0
1649243710000|2022-04-06 11:15:10|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1649243720000|2022-04-06 11:15:20|35.15|32.75|35.15|32.75|35.15|32.75|35.15|32.75|0
1649243730000|2022-04-06 11:15:30|35.1|32.7|35.1|32.7|35.1|32.7|35.05|32.65|0
1649243740000|2022-04-06 11:15:40|35.15|32.75|35.15|32.75|35.15|32.75|35.15|32.75|0
1649243760000|2022-04-06 11:16:00|35.1|32.7|35.1|32.7|35.1|32.7|35.05|32.65|0
1649243770000|2022-04-06 11:16:10|35.05|32.65|35.05|32.65|35.05|32.65|35.05|32.65|0
1649243780000|2022-04-06 11:16:20|35|32.6|34.9|32.5|35|32.6|34.85|32.45|0
1649243790000|2022-04-06 11:16:30|34.95|32.55|35.05|32.65|35.05|32.65|34.95|32.55|0
1649243800000|2022-04-06 11:16:40|35.1|32.7|35.1|32.7|35.15|32.75|35.1|32.7|0
1649243810000|2022-04-06 11:16:50|35.15|32.75|35.26|32.86|35.26|32.86|35.1|32.7|0
1649243820000|2022-04-06 11:17:00|35.31|32.91|35.46|33.06|35.46|33.06|35.31|32.91|0
1649243830000|2022-04-06 11:17:10|35.51|33.11|35.46|33.06|35.51|33.11|35.46|33.06|0
1649243840000|2022-04-06 11:17:20|35.41|33.01|35.31|32.91|35.46|33.06|35.31|32.91|0
1649243850000|2022-04-06 11:17:30|35.36|32.96|35.41|33.01|35.41|33.01|35.36|32.96|0
1649243860000|2022-04-06 11:17:40|35.36|32.96|35.31|32.91|35.36|32.96|35.31|32.91|0
1649243870000|2022-04-06 11:17:50|35.28|32.88|35.26|32.86|35.31|32.91|35.26|32.86|0
1649243880000|2022-04-06 11:18:00|35.2|32.8|35.2|32.8|35.26|32.86|35.2|32.8|0
1649243890000|2022-04-06 11:18:10|35.26|32.86|35.15|32.75|35.26|32.86|35.15|32.75|0
1649243900000|2022-04-06 11:18:20|35.2|32.8|35.26|32.86|35.26|32.86|35.2|32.8|0
1649243920000|2022-04-06 11:18:40|35.31|32.91|35.41|33.01|35.41|33.01|35.31|32.91|0
1649243930000|2022-04-06 11:18:50|35.36|32.96|35.43|33.03|35.43|33.03|35.36|32.96|0
1649243940000|2022-04-06 11:19:00|35.46|33.06|35.41|33.01|35.46|33.06|35.41|33.01|0
1649243950000|2022-04-06 11:19:10|35.46|33.06|35.49|33.09|35.51|33.11|35.46|33.06|0
1649243960000|2022-04-06 11:19:20|35.46|33.06|35.51|33.11|35.51|33.11|35.46|33.06|0
1649243970000|2022-04-06 11:19:30|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1649243980000|2022-04-06 11:19:40|35.51|33.11|35.56|33.16|35.62|33.22|35.51|33.11|0
1649243990000|2022-04-06 11:19:50|35.51|33.11|35.46|33.06|35.51|33.11|35.46|33.06|0
1649244000000|2022-04-06 11:20:00|35.41|33.01|35.41|33.01|35.41|33.01|35.41|33.01|0
1649244010000|2022-04-06 11:20:10|35.46|33.06|35.46|33.06|35.51|33.11|35.46|33.06|0
1649244020000|2022-04-06 11:20:20|35.51|33.11|35.51|33.11|35.51|33.11|35.51|33.11|0
1649244030000|2022-04-06 11:20:30|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1649244050000|2022-04-06 11:20:50|35.41|33.01|35.2|32.8|35.51|33.11|35.2|32.8|0
1649244060000|2022-04-06 11:21:00|35.25|32.85|35.25|32.85|35.25|32.85|35.25|32.85|0
1649244070000|2022-04-06 11:21:10|35.41|33.01|35.46|33.06|35.46|33.06|35.41|33.01|0
1649244080000|2022-04-06 11:21:20|35.51|33.11|35.46|33.06|35.51|33.11|35.46|33.06|0
1649244090000|2022-04-06 11:21:30|35.41|33.01|35.41|33.01|35.41|33.01|35.36|32.96|0
1649244100000|2022-04-06 11:21:40|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1649244110000|2022-04-06 11:21:50|35.31|32.91|35.31|32.91|35.31|32.91|35.31|32.91|0
1649244120000|2022-04-06 11:22:00|35.2|32.8|35.15|32.75|35.2|32.8|35.15|32.75|0
1649244130000|2022-04-06 11:22:10|35.05|32.65|35.05|32.65|35.05|32.65|35.05|32.65|0
1649244140000|2022-04-06 11:22:20|35|32.6|35.05|32.65|35.05|32.65|35|32.6|0
1649244150000|2022-04-06 11:22:30|35.2|32.8|35.31|32.91|35.31|32.91|35.2|32.8|0
1649244160000|2022-04-06 11:22:40|35.25|32.85|35.31|32.91|35.31|32.91|35.25|32.85|0
1649244170000|2022-04-06 11:22:50|35.25|32.85|35.36|32.96|35.36|32.96|35.25|32.85|0
1649244180000|2022-04-06 11:23:00|35.31|32.91|35.41|33.01|35.41|33.01|35.31|32.91|0
1649244190000|2022-04-06 11:23:10|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1649244210000|2022-04-06 11:23:30|35.3|32.9|35.25|32.85|35.3|32.9|35.25|32.85|0
1649244220000|2022-04-06 11:23:40|35.2|32.8|34.95|32.55|35.2|32.8|34.95|32.55|0
1649244230000|2022-04-06 11:23:50|34.89|32.49|34.79|32.39|34.89|32.49|34.79|32.39|0
1649244240000|2022-04-06 11:24:00|34.84|32.44|34.89|32.49|34.89|32.49|34.84|32.44|0
1649244250000|2022-04-06 11:24:10|34.95|32.55|34.95|32.55|35|32.6|34.95|32.55|0
1649244260000|2022-04-06 11:24:20|35|32.6|34.95|32.55|35|32.6|34.95|32.55|0
1649244270000|2022-04-06 11:24:30|34.97|32.57|35|32.6|35|32.6|34.97|32.57|0
1649244280000|2022-04-06 11:24:40|34.95|32.55|34.84|32.44|34.95|32.55|34.84|32.44|0
1649244290000|2022-04-06 11:24:50|34.82|32.42|34.79|32.39|34.82|32.42|34.79|32.39|0
1649244300000|2022-04-06 11:25:00|34.74|32.34|34.79|32.39|34.79|32.39|34.74|32.34|0
1649244310000|2022-04-06 11:25:10|34.69|32.29|34.79|32.39|34.79|32.39|34.69|32.29|0
1649244320000|2022-04-06 11:25:20|34.84|32.44|34.84|32.44|34.94|32.54|34.84|32.44|0
1649244330000|2022-04-06 11:25:30|34.79|32.39|34.69|32.29|34.79|32.39|34.69|32.29|0
1649244340000|2022-04-06 11:25:40|34.84|32.44|34.84|32.44|34.84|32.44|34.84|32.44|0
1649244360000|2022-04-06 11:26:00|34.82|32.42|34.79|32.39|34.84|32.44|34.79|32.39|0
1649244370000|2022-04-06 11:26:10|34.84|32.44|34.84|32.44|34.84|32.44|34.79|32.39|0
1649244380000|2022-04-06 11:26:20|34.89|32.49|34.89|32.49|34.89|32.49|34.84|32.44|0
1649244390000|2022-04-06 11:26:30|34.94|32.54|34.94|32.54|34.94|32.54|34.94|32.54|0
1649244400000|2022-04-06 11:26:40|34.92|32.52|34.79|32.39|34.92|32.52|34.79|32.39|0
1649244410000|2022-04-06 11:26:50|34.74|32.34|34.74|32.34|34.74|32.34|34.74|32.34|0
1649244420000|2022-04-06 11:27:00|34.79|32.39|34.79|32.39|34.79|32.39|34.79|32.39|0
1649244430000|2022-04-06 11:27:10|34.74|32.34|34.84|32.44|34.84|32.44|34.74|32.34|0
1649244450000|2022-04-06 11:27:30|34.87|32.47|34.89|32.49|34.89|32.49|34.87|32.47|0
1649244460000|2022-04-06 11:27:40|34.84|32.44|34.89|32.49|34.89|32.49|34.84|32.44|0
1649244470000|2022-04-06 11:27:50|34.94|32.54|34.79|32.39|34.94|32.54|34.79|32.39|0
1649244480000|2022-04-06 11:28:00|34.84|32.44|34.84|32.44|34.84|32.44|34.79|32.39|0
1649244490000|2022-04-06 11:28:10|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1649244500000|2022-04-06 11:28:20|34.84|32.44|34.84|32.44|34.89|32.49|34.84|32.44|0
1649244510000|2022-04-06 11:28:30|34.82|32.42|34.79|32.39|34.84|32.44|34.79|32.39|0
1649244530000|2022-04-06 11:28:50|34.84|32.44|34.79|32.39|34.84|32.44|34.79|32.39|0
1649244540000|2022-04-06 11:29:00|34.74|32.34|34.79|32.39|34.79|32.39|34.74|32.34|0
1649244550000|2022-04-06 11:29:10|34.84|32.44|34.74|32.34|34.84|32.44|34.74|32.34|0
1649244560000|2022-04-06 11:29:20|34.79|32.39|34.79|32.39|34.79|32.39|34.76|32.36|0
1649244590000|2022-04-06 11:29:50|34.84|32.44|34.79|32.39|34.84|32.44|34.79|32.39|0
1649244610000|2022-04-06 11:30:10|34.74|32.34|34.43|32.03|34.74|32.34|34.43|32.03|0
1649244630000|2022-04-06 11:30:30|34.38|31.98|34.33|31.93|34.38|31.98|34.33|31.93|0
1649244640000|2022-04-06 11:30:40|34.38|31.98|34.33|31.93|34.38|31.98|34.33|31.93|0
1649244650000|2022-04-06 11:30:50|34.36|31.96|34.43|32.03|34.43|32.03|34.36|31.96|0
1649244670000|2022-04-06 11:31:10|34.48|32.08|34.38|31.98|34.48|32.08|34.38|31.98|0
1649244680000|2022-04-06 11:31:20|34.33|31.93|34.38|31.98|34.38|31.98|34.33|31.93|0
1649244690000|2022-04-06 11:31:30|34.43|32.03|34.43|32.03|34.43|32.03|34.43|32.03|0
1649244700000|2022-04-06 11:31:40|34.41|32.01|34.38|31.98|34.43|32.03|34.38|31.98|0
1649244710000|2022-04-06 11:31:50|34.43|32.03|34.38|31.98|34.43|32.03|34.38|31.98|0
1649244720000|2022-04-06 11:32:00|34.43|32.03|34.43|32.03|34.48|32.08|34.43|32.03|0
1649244730000|2022-04-06 11:32:10|34.38|31.98|34.38|31.98|34.38|31.98|34.38|31.98|0
1649244740000|2022-04-06 11:32:20|34.43|32.03|34.38|31.98|34.43|32.03|34.38|31.98|0
1649244750000|2022-04-06 11:32:30|34.43|32.03|34.43|32.03|34.43|32.03|34.43|32.03|0
1649244760000|2022-04-06 11:32:40|34.48|32.08|34.53|32.13|34.53|32.13|34.48|32.08|0
1649244780000|2022-04-06 11:33:00|34.43|32.03|34.48|32.08|34.48|32.08|34.43|32.03|0
1649244790000|2022-04-06 11:33:10|34.53|32.13|34.59|32.19|34.59|32.19|34.53|32.13|0
1649244800000|2022-04-06 11:33:20|34.56|32.16|34.59|32.19|34.59|32.19|34.56|32.16|0
1649244810000|2022-04-06 11:33:30|34.64|32.24|34.59|32.19|34.64|32.24|34.59|32.19|0
1649244820000|2022-04-06 11:33:40|34.64|32.24|34.69|32.29|34.69|32.29|34.64|32.24|0
1649244830000|2022-04-06 11:33:50|34.74|32.34|34.74|32.34|34.74|32.34|34.74|32.34|0
1649244840000|2022-04-06 11:34:00|34.84|32.44|34.94|32.54|34.94|32.54|34.84|32.44|0
1649244850000|2022-04-06 11:34:10|34.99|32.59|34.94|32.54|34.99|32.59|34.94|32.54|0
1649244860000|2022-04-06 11:34:20|34.89|32.49|34.94|32.54|34.94|32.54|34.89|32.49|0
1649244870000|2022-04-06 11:34:30|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1649244880000|2022-04-06 11:34:40|34.94|32.54|34.99|32.59|34.99|32.59|34.94|32.54|0
1649244890000|2022-04-06 11:34:50|34.97|32.57|34.99|32.59|34.99|32.59|34.94|32.54|0
1649244900000|2022-04-06 11:35:00|34.94|32.54|35.04|32.64|35.04|32.64|34.94|32.54|0
1649244910000|2022-04-06 11:35:10|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1649244920000|2022-04-06 11:35:20|35.15|32.75|35.09|32.69|35.15|32.75|35.09|32.69|0
1649244930000|2022-04-06 11:35:30|35.15|32.75|35.2|32.8|35.2|32.8|35.09|32.69|0
1649244940000|2022-04-06 11:35:40|35.15|32.75|35.04|32.64|35.15|32.75|35.02|32.62|0
1649244950000|2022-04-06 11:35:50|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1649244970000|2022-04-06 11:36:10|35.04|32.64|35.15|32.75|35.15|32.75|35.04|32.64|0
1649244980000|2022-04-06 11:36:20|35.12|32.72|35.09|32.69|35.12|32.72|35.09|32.69|0
1649245000000|2022-04-06 11:36:40|35.04|32.64|34.99|32.59|35.04|32.64|34.99|32.59|0
1649245010000|2022-04-06 11:36:50|34.94|32.54|34.89|32.49|34.96|32.56|34.89|32.49|0
1649245020000|2022-04-06 11:37:00|34.94|32.54|34.94|32.54|34.94|32.54|34.94|32.54|0
1649245030000|2022-04-06 11:37:10|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1649245040000|2022-04-06 11:37:20|34.94|32.54|34.99|32.59|34.99|32.59|34.94|32.54|0
1649245060000|2022-04-06 11:37:40|34.94|32.54|34.89|32.49|34.94|32.54|34.89|32.49|0
1649245070000|2022-04-06 11:37:50|34.91|32.51|34.89|32.49|34.91|32.51|34.89|32.49|0
1649245080000|2022-04-06 11:38:00|34.84|32.44|34.84|32.44|34.89|32.49|34.84|32.44|0
1649245090000|2022-04-06 11:38:10|34.79|32.39|34.89|32.49|34.89|32.49|34.79|32.39|0
1649245100000|2022-04-06 11:38:20|34.94|32.54|34.96|32.56|34.96|32.56|34.94|32.54|0
1649245110000|2022-04-06 11:38:30|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1649245120000|2022-04-06 11:38:40|34.94|32.54|34.99|32.59|34.99|32.59|34.94|32.54|0
1649245130000|2022-04-06 11:38:50|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1649245140000|2022-04-06 11:39:00|34.79|32.39|34.79|32.39|34.79|32.39|34.79|32.39|0
1649245150000|2022-04-06 11:39:10|34.81|32.41|34.79|32.39|34.81|32.41|34.79|32.39|0
1649245160000|2022-04-06 11:39:20|34.74|32.34|34.89|32.49|34.89|32.49|34.74|32.34|0
1649245170000|2022-04-06 11:39:30|34.94|32.54|34.89|32.49|34.94|32.54|34.89|32.49|0
1649245180000|2022-04-06 11:39:40|34.94|32.54|34.89|32.49|34.94|32.54|34.89|32.49|0
1649245190000|2022-04-06 11:39:50|34.94|32.54|34.89|32.49|34.94|32.54|34.89|32.49|0
1649245200000|2022-04-06 11:40:00|34.94|32.54|34.91|32.51|34.94|32.54|34.89|32.49|0
1649245210000|2022-04-06 11:40:10|34.89|32.49|34.84|32.44|34.89|32.49|34.84|32.44|0
1649245220000|2022-04-06 11:40:20|34.79|32.39|34.79|32.39|34.79|32.39|34.79|32.39|0
1649245230000|2022-04-06 11:40:30|34.84|32.44|34.79|32.39|34.84|32.44|34.79|32.39|0
1649245240000|2022-04-06 11:40:40|34.73|32.33|34.63|32.23|34.73|32.33|34.63|32.23|0
1649245250000|2022-04-06 11:40:50|34.61|32.21|34.53|32.13|34.61|32.21|34.53|32.13|0
1649245260000|2022-04-06 11:41:00|34.56|32.16|34.53|32.13|34.56|32.16|34.53|32.13|0
1649245270000|2022-04-06 11:41:10|34.43|32.03|34.48|32.08|34.48|32.08|34.43|32.03|0
1649245280000|2022-04-06 11:41:20|34.43|32.03|34.43|32.03|34.43|32.03|34.43|32.03|0
1649245300000|2022-04-06 11:41:40|34.4|32|34.38|31.98|34.4|32|34.38|31.98|0
1649245310000|2022-04-06 11:41:50|34.43|32.03|34.43|32.03|34.43|32.03|34.38|31.98|0
1649245320000|2022-04-06 11:42:00|34.48|32.08|34.45|32.05|34.48|32.08|34.45|32.05|0
1649245330000|2022-04-06 11:42:10|34.43|32.03|34.43|32.03|34.43|32.03|34.38|31.98|0
1649245340000|2022-04-06 11:42:20|34.48|32.08|34.43|32.03|34.48|32.08|34.43|32.03|0
1649245360000|2022-04-06 11:42:40|34.48|32.08|34.38|31.98|34.48|32.08|34.38|31.98|0
1649245370000|2022-04-06 11:42:50|34.43|32.03|34.38|31.98|34.43|32.03|34.38|31.98|0
1649245380000|2022-04-06 11:43:00|34.43|32.03|34.43|32.03|34.48|32.08|34.43|32.03|0
1649245390000|2022-04-06 11:43:10|34.38|31.98|34.38|31.98|34.38|31.98|34.38|31.98|0
1649245400000|2022-04-06 11:43:20|34.33|31.93|34.33|31.93|34.33|31.93|34.33|31.93|0
1649245420000|2022-04-06 11:43:40|34.38|31.98|34.38|31.98|34.38|31.98|34.38|31.98|0
1649245440000|2022-04-06 11:44:00|34.35|31.95|34.38|31.98|34.38|31.98|34.35|31.95|0
1649245450000|2022-04-06 11:44:10|34.4|32|34.4|32|34.4|32|34.4|32|0
1649245460000|2022-04-06 11:44:20|34.43|32.03|34.38|31.98|34.43|32.03|34.38|31.98|0
1649245470000|2022-04-06 11:44:30|34.35|31.95|34.38|31.98|34.38|31.98|34.33|31.93|0
1649245480000|2022-04-06 11:44:40|34.33|31.93|34.48|32.08|34.48|32.08|34.33|31.93|0
1649245490000|2022-04-06 11:44:50|34.45|32.05|34.43|32.03|34.45|32.05|34.43|32.03|0
1649245500000|2022-04-06 11:45:00|34.4|32|34.43|32.03|34.43|32.03|34.4|32|0
1649245510000|2022-04-06 11:45:10|34.4|32|34.48|32.08|34.48|32.08|34.4|32|0
1649245520000|2022-04-06 11:45:20|34.58|32.18|34.68|32.28|34.68|32.28|34.58|32.18|0
1649245530000|2022-04-06 11:45:30|34.63|32.23|34.63|32.23|34.63|32.23|34.58|32.18|0
1649245540000|2022-04-06 11:45:40|34.58|32.18|34.58|32.18|34.58|32.18|34.58|32.18|0
1649245550000|2022-04-06 11:45:50|34.63|32.23|34.63|32.23|34.63|32.23|34.63|32.23|0
1649245570000|2022-04-06 11:46:10|34.68|32.28|34.73|32.33|34.73|32.33|34.68|32.28|0
1649245580000|2022-04-06 11:46:20|34.68|32.28|34.78|32.38|34.78|32.38|34.68|32.28|0
1649245590000|2022-04-06 11:46:30|34.73|32.33|34.78|32.38|34.78|32.38|34.73|32.33|0
1649245600000|2022-04-06 11:46:40|34.73|32.33|34.89|32.49|34.89|32.49|34.73|32.33|0
1649245610000|2022-04-06 11:46:50|34.88|32.48|34.88|32.48|34.94|32.54|34.88|32.48|0
1649245620000|2022-04-06 11:47:00|34.78|32.38|34.88|32.48|34.88|32.48|34.78|32.38|0
1649245630000|2022-04-06 11:47:10|34.83|32.43|34.83|32.43|34.83|32.43|34.83|32.43|0
1649245640000|2022-04-06 11:47:20|34.88|32.48|34.83|32.43|34.88|32.48|34.83|32.43|0
1649245650000|2022-04-06 11:47:30|34.78|32.38|34.78|32.38|34.78|32.38|34.76|32.36|0
1649245660000|2022-04-06 11:47:40|34.81|32.41|34.76|32.36|34.81|32.41|34.76|32.36|0
1649245670000|2022-04-06 11:47:50|34.78|32.38|34.78|32.38|34.83|32.43|34.78|32.38|0
1649245680000|2022-04-06 11:48:00|34.81|32.41|34.78|32.38|34.81|32.41|34.78|32.38|0
1649245690000|2022-04-06 11:48:10|34.68|32.28|34.48|32.08|34.68|32.28|34.48|32.08|0
1649245700000|2022-04-06 11:48:20|34.53|32.13|34.43|32.03|34.53|32.13|34.43|32.03|0
1649245710000|2022-04-06 11:48:30|34.38|31.98|34.38|31.98|34.38|31.98|34.38|31.98|0
1649245720000|2022-04-06 11:48:40|34.33|31.93|34.33|31.93|34.33|31.93|34.33|31.93|0
1649245730000|2022-04-06 11:48:50|34.38|31.98|34.38|31.98|34.38|31.98|34.38|31.98|0
1649245740000|2022-04-06 11:49:00|34.33|31.93|34.33|31.93|34.33|31.93|34.33|31.93|0
1649245750000|2022-04-06 11:49:10|34.38|31.98|34.4|32|34.4|32|34.38|31.98|0
1649245760000|2022-04-06 11:49:20|34.43|32.03|34.53|32.13|34.53|32.13|34.43|32.03|0
1649245770000|2022-04-06 11:49:30|34.48|32.08|34.53|32.13|34.53|32.13|34.48|32.08|0
1649245780000|2022-04-06 11:49:40|34.58|32.18|34.58|32.18|34.63|32.23|34.58|32.18|0
1649245790000|2022-04-06 11:49:50|34.63|32.23|34.58|32.18|34.63|32.23|34.58|32.18|0
1649245800000|2022-04-06 11:50:00|34.38|31.98|34.28|31.88|34.38|31.98|34.28|31.88|0
1649245810000|2022-04-06 11:50:10|34.33|31.93|34.28|31.88|34.33|31.93|34.28|31.88|0
1649245820000|2022-04-06 11:50:20|34.33|31.93|34.28|31.88|34.33|31.93|34.28|31.88|0
1649245830000|2022-04-06 11:50:30|34.22|31.82|34.28|31.88|34.28|31.88|34.22|31.82|0
1649245850000|2022-04-06 11:50:50|34.22|31.82|34.27|31.87|34.27|31.87|34.22|31.82|0
1649245860000|2022-04-06 11:51:00|34.38|31.98|34.27|31.87|34.38|31.98|34.27|31.87|0
1649245870000|2022-04-06 11:51:10|34.22|31.82|34.27|31.87|34.27|31.87|34.22|31.82|0
1649245880000|2022-04-06 11:51:20|34.25|31.85|33.97|31.57|34.27|31.87|33.97|31.57|0
1649245890000|2022-04-06 11:51:30|34.07|31.67|34.02|31.62|34.07|31.67|34.02|31.62|0
1649245900000|2022-04-06 11:51:40|34.07|31.67|34.07|31.67|34.07|31.67|34.02|31.62|0
1649245910000|2022-04-06 11:51:50|34.1|31.7|34.17|31.77|34.2|31.8|34.1|31.7|0
1649245920000|2022-04-06 11:52:00|34.15|31.75|34.25|31.85|34.25|31.85|34.15|31.75|0
1649245930000|2022-04-06 11:52:10|34.22|31.82|34.17|31.77|34.27|31.87|34.17|31.77|0
1649245940000|2022-04-06 11:52:20|34.22|31.82|34.22|31.82|34.22|31.82|34.22|31.82|0
1649245950000|2022-04-06 11:52:30|34.27|31.87|34.27|31.87|34.27|31.87|34.27|31.87|0
1649245960000|2022-04-06 11:52:40|34.2|31.8|34.17|31.77|34.2|31.8|34.17|31.77|0
1649245970000|2022-04-06 11:52:50|34.12|31.72|34.12|31.72|34.12|31.72|34.12|31.72|0
1649245980000|2022-04-06 11:53:00|34.07|31.67|34.17|31.77|34.17|31.77|34.07|31.67|0
1649245990000|2022-04-06 11:53:10|34.12|31.72|34.07|31.67|34.12|31.72|34.07|31.67|0
1649246000000|2022-04-06 11:53:20|34.12|31.72|34.15|31.75|34.15|31.75|34.12|31.72|0
1649246010000|2022-04-06 11:53:30|34.17|31.77|34.17|31.77|34.22|31.82|34.17|31.77|0
1649246020000|2022-04-06 11:53:40|34.2|31.8|34.2|31.8|34.2|31.8|34.17|31.77|0
1649246030000|2022-04-06 11:53:50|34.17|31.77|34.12|31.72|34.17|31.77|34.12|31.72|0
1649246040000|2022-04-06 11:54:00|34.17|31.77|34.12|31.72|34.17|31.77|34.12|31.72|0
1649246060000|2022-04-06 11:54:20|34.15|31.75|34.15|31.75|34.15|31.75|34.15|31.75|0
1649246070000|2022-04-06 11:54:30|34.17|31.77|34.22|31.82|34.22|31.82|34.17|31.77|0
1649246080000|2022-04-06 11:54:40|34.2|31.8|34.2|31.8|34.2|31.8|34.2|31.8|0
1649246090000|2022-04-06 11:54:50|34.17|31.77|34.17|31.77|34.17|31.77|34.17|31.77|0
1649246110000|2022-04-06 11:55:10|34.2|31.8|34.17|31.77|34.2|31.8|34.17|31.77|0
1649246120000|2022-04-06 11:55:20|34.22|31.82|34.12|31.72|34.22|31.82|34.12|31.72|0
1649246140000|2022-04-06 11:55:40|34.17|31.77|34.17|31.77|34.17|31.77|34.17|31.77|0
1649246150000|2022-04-06 11:55:50|34.22|31.82|34.22|31.82|34.22|31.82|34.17|31.77|0
1649246160000|2022-04-06 11:56:00|34.17|31.77|34.17|31.77|34.22|31.82|34.17|31.77|0
1649246170000|2022-04-06 11:56:10|34.22|31.82|34.12|31.72|34.22|31.82|34.12|31.72|0
1649246180000|2022-04-06 11:56:20|34.07|31.67|34.07|31.67|34.07|31.67|34.07|31.67|0
1649246190000|2022-04-06 11:56:30|34.02|31.62|34.02|31.62|34.02|31.62|34.02|31.62|0
1649246200000|2022-04-06 11:56:40|34.07|31.67|34.12|31.72|34.12|31.72|34.07|31.67|0
1649246210000|2022-04-06 11:56:50|34.02|31.62|34.02|31.62|34.02|31.62|34.02|31.62|0
1649246220000|2022-04-06 11:57:00|33.97|31.57|34.02|31.62|34.02|31.62|33.97|31.57|0
1649246230000|2022-04-06 11:57:10|34.07|31.67|34.02|31.62|34.07|31.67|34.02|31.62|0
1649246240000|2022-04-06 11:57:20|34.05|31.65|34.02|31.62|34.05|31.65|34.02|31.62|0
1649246250000|2022-04-06 11:57:30|34.07|31.67|33.82|31.42|34.07|31.67|33.82|31.42|0
1649246260000|2022-04-06 11:57:40|33.87|31.47|33.82|31.42|33.87|31.47|33.82|31.42|0
1649246270000|2022-04-06 11:57:50|33.8|31.4|33.77|31.37|33.8|31.4|33.77|31.37|0
1649246280000|2022-04-06 11:58:00|33.67|31.27|33.57|31.17|33.67|31.27|33.57|31.17|0
1649246290000|2022-04-06 11:58:10|33.6|31.2|33.67|31.27|33.67|31.27|33.6|31.2|0
1649246300000|2022-04-06 11:58:20|33.72|31.32|33.77|31.37|33.77|31.37|33.72|31.32|0
1649246310000|2022-04-06 11:58:30|33.87|31.47|33.82|31.42|33.87|31.47|33.82|31.42|0
1649246320000|2022-04-06 11:58:40|33.87|31.47|33.77|31.37|33.87|31.47|33.77|31.37|0
1649246330000|2022-04-06 11:58:50|33.82|31.42|33.92|31.52|33.92|31.52|33.82|31.42|0
1649246340000|2022-04-06 11:59:00|33.87|31.47|33.97|31.57|33.97|31.57|33.87|31.47|0
1649246350000|2022-04-06 11:59:10|33.92|31.52|33.87|31.47|33.92|31.52|33.87|31.47|0
1649246360000|2022-04-06 11:59:20|33.84|31.44|33.82|31.42|33.84|31.44|33.77|31.37|0
1649246370000|2022-04-06 11:59:30|33.77|31.37|33.77|31.37|33.77|31.37|33.77|31.37|0
1649246380000|2022-04-06 11:59:40|33.82|31.42|33.87|31.47|33.87|31.47|33.82|31.42|0
1649246400000|2022-04-06 12:00:00|33.92|31.52|33.82|31.42|33.92|31.52|33.82|31.42|0
1649246410000|2022-04-06 12:00:10|33.77|31.37|33.87|31.47|33.87|31.47|33.77|31.37|0
1649246420000|2022-04-06 12:00:20|33.92|31.52|33.92|31.52|33.97|31.57|33.92|31.52|0
1649246430000|2022-04-06 12:00:30|33.87|31.47|33.87|31.47|33.97|31.57|33.87|31.47|0
1649246440000|2022-04-06 12:00:40|33.82|31.42|33.77|31.37|33.82|31.42|33.77|31.37|0
1649246450000|2022-04-06 12:00:50|33.72|31.32|33.77|31.37|33.77|31.37|33.72|31.32|0
1649246460000|2022-04-06 12:01:00|33.82|31.42|33.82|31.42|33.92|31.52|33.82|31.42|0
1649246470000|2022-04-06 12:01:10|33.92|31.52|33.82|31.42|33.92|31.52|33.82|31.42|0
1649246480000|2022-04-06 12:01:20|33.87|31.47|34.02|31.62|34.02|31.62|33.87|31.47|0
1649246490000|2022-04-06 12:01:30|34.07|31.67|34.07|31.67|34.07|31.67|34.07|31.67|0
1649246500000|2022-04-06 12:01:40|34.09|31.69|33.87|31.47|34.12|31.72|33.87|31.47|0
1649246510000|2022-04-06 12:01:50|33.82|31.42|33.82|31.42|33.87|31.47|33.82|31.42|0
1649246520000|2022-04-06 12:02:00|33.77|31.37|33.72|31.32|33.77|31.37|33.72|31.32|0
1649246530000|2022-04-06 12:02:10|33.67|31.27|33.62|31.22|33.67|31.27|33.62|31.22|0
1649246540000|2022-04-06 12:02:20|33.72|31.32|33.67|31.27|33.77|31.37|33.67|31.27|0
1649246550000|2022-04-06 12:02:30|33.72|31.32|33.67|31.27|33.72|31.32|33.67|31.27|0
1649246560000|2022-04-06 12:02:40|33.72|31.32|33.69|31.29|33.72|31.32|33.69|31.29|0
1649246570000|2022-04-06 12:02:50|33.77|31.37|33.72|31.32|33.77|31.37|33.72|31.32|0
1649246580000|2022-04-06 12:03:00|33.67|31.27|33.62|31.22|33.67|31.27|33.62|31.22|0
1649246590000|2022-04-06 12:03:10|33.67|31.27|33.72|31.32|33.72|31.32|33.67|31.27|0
1649246600000|2022-04-06 12:03:20|33.77|31.37|33.77|31.37|33.77|31.37|33.77|31.37|0
1649246610000|2022-04-06 12:03:30|33.72|31.32|33.72|31.32|33.72|31.32|33.72|31.32|0
1649246620000|2022-04-06 12:03:40|33.67|31.27|33.67|31.27|33.67|31.27|33.67|31.27|0
1649246630000|2022-04-06 12:03:50|33.62|31.22|33.72|31.32|33.72|31.32|33.62|31.22|0
1649246640000|2022-04-06 12:04:00|33.77|31.37|33.72|31.32|33.77|31.37|33.72|31.32|0
1649246650000|2022-04-06 12:04:10|33.67|31.27|33.52|31.12|33.67|31.27|33.52|31.12|0
1649246660000|2022-04-06 12:04:20|33.57|31.17|33.57|31.17|33.57|31.17|33.57|31.17|0
1649246670000|2022-04-06 12:04:30|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1649246680000|2022-04-06 12:04:40|33.62|31.22|33.57|31.17|33.62|31.22|33.52|31.12|0
1649246690000|2022-04-06 12:04:50|33.54|31.14|33.57|31.17|33.57|31.17|33.54|31.14|0
1649246700000|2022-04-06 12:05:00|33.72|31.32|33.62|31.22|33.72|31.32|33.62|31.22|0
1649246710000|2022-04-06 12:05:10|33.67|31.27|33.62|31.22|33.67|31.27|33.62|31.22|0
1649246720000|2022-04-06 12:05:20|33.67|31.27|33.67|31.27|33.67|31.27|33.67|31.27|0
1649246730000|2022-04-06 12:05:30|33.64|31.24|33.62|31.22|33.64|31.24|33.62|31.22|0
1649246740000|2022-04-06 12:05:40|33.67|31.27|33.72|31.32|33.74|31.34|33.67|31.27|0
1649246750000|2022-04-06 12:05:50|33.67|31.27|33.67|31.27|33.67|31.27|33.67|31.27|0
1649246760000|2022-04-06 12:06:00|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1649246770000|2022-04-06 12:06:10|33.52|31.12|33.52|31.12|33.52|31.12|33.52|31.12|0
1649246780000|2022-04-06 12:06:20|33.57|31.17|33.57|31.17|33.57|31.17|33.52|31.12|0
1649246790000|2022-04-06 12:06:30|33.54|31.14|33.52|31.12|33.54|31.14|33.52|31.12|0
1649246800000|2022-04-06 12:06:40|33.37|30.97|33.37|30.97|33.37|30.97|33.37|30.97|0
1649246810000|2022-04-06 12:06:50|33.42|31.02|33.42|31.02|33.42|31.02|33.42|31.02|0
1649246820000|2022-04-06 12:07:00|33.47|31.07|33.47|31.07|33.52|31.12|33.47|31.07|0
1649246830000|2022-04-06 12:07:10|33.42|31.02|33.4|31|33.42|31.02|33.4|31|0
1649246840000|2022-04-06 12:07:20|33.42|31.02|33.47|31.07|33.47|31.07|33.42|31.02|0
1649246850000|2022-04-06 12:07:30|33.42|31.02|33.42|31.02|33.42|31.02|33.4|31|0
1649246860000|2022-04-06 12:07:40|33.37|30.97|33.32|30.92|33.37|30.97|33.32|30.92|0
1649246870000|2022-04-06 12:07:50|33.37|30.97|33.32|30.92|33.37|30.97|33.32|30.92|0
1649246880000|2022-04-06 12:08:00|33.37|30.97|33.62|31.22|33.62|31.22|33.37|30.97|0
1649246890000|2022-04-06 12:08:10|33.57|31.17|33.62|31.22|33.62|31.22|33.57|31.17|0
1649246900000|2022-04-06 12:08:20|33.57|31.17|33.59|31.19|33.62|31.22|33.57|31.17|0
1649246910000|2022-04-06 12:08:30|33.57|31.17|33.72|31.32|33.72|31.32|33.57|31.17|0
1649246920000|2022-04-06 12:08:40|33.77|31.37|33.82|31.42|33.82|31.42|33.77|31.37|0
1649246930000|2022-04-06 12:08:50|33.87|31.47|33.97|31.57|33.97|31.57|33.87|31.47|0
1649246940000|2022-04-06 12:09:00|33.92|31.52|33.82|31.42|33.92|31.52|33.82|31.42|0
1649246950000|2022-04-06 12:09:10|33.77|31.37|33.92|31.52|33.92|31.52|33.77|31.37|0
1649246960000|2022-04-06 12:09:20|33.87|31.47|33.92|31.52|33.92|31.52|33.87|31.47|0
1649246970000|2022-04-06 12:09:30|33.87|31.47|33.92|31.52|33.92|31.52|33.87|31.47|0
1649246980000|2022-04-06 12:09:40|34.02|31.62|34.02|31.62|34.02|31.62|33.97|31.57|0
1649246990000|2022-04-06 12:09:50|33.97|31.57|33.97|31.57|33.97|31.57|33.97|31.57|0
1649247000000|2022-04-06 12:10:00|33.94|31.54|33.92|31.52|33.97|31.57|33.92|31.52|0
1649247010000|2022-04-06 12:10:10|33.87|31.47|33.87|31.47|33.87|31.47|33.87|31.47|0
1649247020000|2022-04-06 12:10:20|33.82|31.42|33.92|31.52|33.92|31.52|33.82|31.42|0
1649247030000|2022-04-06 12:10:30|33.87|31.47|33.67|31.27|33.87|31.47|33.67|31.27|0
1649247040000|2022-04-06 12:10:40|33.72|31.32|33.67|31.27|33.72|31.32|33.62|31.22|0
1649247050000|2022-04-06 12:10:50|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1649247060000|2022-04-06 12:11:00|33.62|31.22|33.77|31.37|33.79|31.39|33.62|31.22|0
1649247070000|2022-04-06 12:11:10|33.82|31.42|33.77|31.37|33.82|31.42|33.72|31.32|0
1649247080000|2022-04-06 12:11:20|33.82|31.42|33.77|31.37|33.82|31.42|33.77|31.37|0
1649247090000|2022-04-06 12:11:30|33.79|31.39|33.89|31.49|33.92|31.52|33.79|31.39|0
1649247100000|2022-04-06 12:11:40|33.87|31.47|33.84|31.44|33.87|31.47|33.84|31.44|0
1649247110000|2022-04-06 12:11:50|33.79|31.39|33.82|31.42|33.82|31.42|33.77|31.37|0
1649247120000|2022-04-06 12:12:00|33.87|31.47|33.87|31.47|33.87|31.47|33.87|31.47|0
1649247130000|2022-04-06 12:12:10|33.82|31.42|33.87|31.47|33.87|31.47|33.77|31.37|0
1649247140000|2022-04-06 12:12:20|33.82|31.42|33.92|31.52|33.92|31.52|33.82|31.42|0
1649247150000|2022-04-06 12:12:30|33.87|31.47|33.97|31.57|33.97|31.57|33.87|31.47|0
1649247160000|2022-04-06 12:12:40|33.92|31.52|33.97|31.57|34.02|31.62|33.92|31.52|0
1649247170000|2022-04-06 12:12:50|33.96|31.56|34.07|31.67|34.07|31.67|33.96|31.56|0
1649247180000|2022-04-06 12:13:00|34.01|31.61|33.91|31.51|34.01|31.61|33.91|31.51|0
1649247190000|2022-04-06 12:13:10|33.82|31.42|33.86|31.46|33.89|31.49|33.82|31.42|0
1649247200000|2022-04-06 12:13:20|34.06|31.66|34.01|31.61|34.06|31.66|34.01|31.61|0
1649247210000|2022-04-06 12:13:30|33.96|31.56|33.96|31.56|34.01|31.61|33.96|31.56|0
1649247220000|2022-04-06 12:13:40|34.01|31.61|34.06|31.66|34.06|31.66|34.01|31.61|0
1649247230000|2022-04-06 12:13:50|34.17|31.77|34.16|31.76|34.17|31.77|34.16|31.76|0
1649247240000|2022-04-06 12:14:00|34.11|31.71|34.16|31.76|34.16|31.76|34.11|31.71|0
1649247250000|2022-04-06 12:14:10|34.22|31.82|34.22|31.82|34.22|31.82|34.22|31.82|0
1649247260000|2022-04-06 12:14:20|34.11|31.71|34.32|31.92|34.32|31.92|34.11|31.71|0
1649247270000|2022-04-06 12:14:30|34.27|31.87|34.32|31.92|34.32|31.92|34.27|31.87|0
1649247280000|2022-04-06 12:14:40|34.37|31.97|34.27|31.87|34.37|31.97|34.27|31.87|0
1649247290000|2022-04-06 12:14:50|34.32|31.92|34.16|31.76|34.32|31.92|34.16|31.76|0
1649247300000|2022-04-06 12:15:00|34.11|31.71|34.16|31.76|34.16|31.76|34.11|31.71|0
1649247310000|2022-04-06 12:15:10|34.06|31.66|33.96|31.56|34.06|31.66|33.96|31.56|0
1649247320000|2022-04-06 12:15:20|34.01|31.61|34.01|31.61|34.01|31.61|33.96|31.56|0
1649247330000|2022-04-06 12:15:30|34.06|31.66|34.01|31.61|34.11|31.71|34.01|31.61|0
1649247340000|2022-04-06 12:15:40|33.96|31.56|33.94|31.54|33.96|31.56|33.91|31.51|0
1649247350000|2022-04-06 12:15:50|33.91|31.51|33.89|31.49|33.91|31.51|33.89|31.49|0
1649247360000|2022-04-06 12:16:00|33.91|31.51|34.06|31.66|34.06|31.66|33.91|31.51|0
1649247370000|2022-04-06 12:16:10|34.01|31.61|34.06|31.66|34.06|31.66|34.01|31.61|0
1649247380000|2022-04-06 12:16:20|34.21|31.81|34.21|31.81|34.21|31.81|34.16|31.76|0
1649247390000|2022-04-06 12:16:30|34.19|31.79|34.26|31.86|34.26|31.86|34.19|31.79|0
1649247400000|2022-04-06 12:16:40|34.21|31.81|34.21|31.81|34.26|31.86|34.21|31.81|0
1649247410000|2022-04-06 12:16:50|34.11|31.71|33.96|31.56|34.16|31.76|33.96|31.56|0
1649247420000|2022-04-06 12:17:00|34.01|31.61|33.96|31.56|34.01|31.61|33.96|31.56|0
1649247430000|2022-04-06 12:17:10|33.91|31.51|33.81|31.41|33.91|31.51|33.81|31.41|0
1649247440000|2022-04-06 12:17:20|33.86|31.46|33.96|31.56|33.96|31.56|33.86|31.46|0
1649247450000|2022-04-06 12:17:30|33.91|31.51|33.96|31.56|34.01|31.61|33.91|31.51|0
1649247460000|2022-04-06 12:17:40|34.01|31.61|34.01|31.61|34.01|31.61|34.01|31.61|0
1649247470000|2022-04-06 12:17:50|33.96|31.56|34.01|31.61|34.01|31.61|33.96|31.56|0
1649247480000|2022-04-06 12:18:00|33.96|31.56|33.96|31.56|33.96|31.56|33.96|31.56|0
1649247490000|2022-04-06 12:18:10|34.01|31.61|33.99|31.59|34.01|31.61|33.99|31.59|0
1649247500000|2022-04-06 12:18:20|33.96|31.56|34.01|31.61|34.01|31.61|33.96|31.56|0
1649247510000|2022-04-06 12:18:30|34.11|31.71|34.06|31.66|34.11|31.71|34.06|31.66|0
1649247520000|2022-04-06 12:18:40|34.11|31.71|34.11|31.71|34.14|31.74|34.11|31.71|0
1649247530000|2022-04-06 12:18:50|34.09|31.69|34.06|31.66|34.09|31.69|34.06|31.66|0
1649247540000|2022-04-06 12:19:00|34.01|31.61|34.01|31.61|34.01|31.61|34.01|31.61|0
1649247550000|2022-04-06 12:19:10|33.96|31.56|33.96|31.56|33.96|31.56|33.96|31.56|0
1649247560000|2022-04-06 12:19:20|34.01|31.61|34.01|31.61|34.01|31.61|34.01|31.61|0
1649247570000|2022-04-06 12:19:30|34.06|31.66|34.11|31.71|34.16|31.76|34.06|31.66|0
1649247580000|2022-04-06 12:19:40|34.06|31.66|34.01|31.61|34.06|31.66|34.01|31.61|0
1649247590000|2022-04-06 12:19:50|34.06|31.66|34.06|31.66|34.11|31.71|34.06|31.66|0
1649247600000|2022-04-06 12:20:00|34.11|31.71|34.14|31.74|34.14|31.74|34.11|31.71|0
1649247610000|2022-04-06 12:20:10|34.16|31.76|34.11|31.71|34.16|31.76|34.01|31.61|0
1649247620000|2022-04-06 12:20:20|34.16|31.76|34.26|31.86|34.31|31.91|34.16|31.76|0
1649247630000|2022-04-06 12:20:30|34.21|31.81|34.16|31.76|34.26|31.86|34.16|31.76|0
1649247640000|2022-04-06 12:20:40|34.21|31.81|34.21|31.81|34.21|31.81|34.21|31.81|0
1649247650000|2022-04-06 12:20:50|34.16|31.76|34.21|31.81|34.21|31.81|34.16|31.76|0
1649247660000|2022-04-06 12:21:00|34.16|31.76|34.11|31.71|34.16|31.76|34.11|31.71|0
1649247670000|2022-04-06 12:21:10|34.16|31.76|34.16|31.76|34.16|31.76|34.16|31.76|0
1649247680000|2022-04-06 12:21:20|34.21|31.81|34.16|31.76|34.21|31.81|34.16|31.76|0
1649247690000|2022-04-06 12:21:30|34.21|31.81|34.21|31.81|34.21|31.81|34.21|31.81|0
1649247700000|2022-04-06 12:21:40|34.11|31.71|34.11|31.71|34.11|31.71|34.11|31.71|0
1649247710000|2022-04-06 12:21:50|34.16|31.76|34.21|31.81|34.21|31.81|34.16|31.76|0
1649247720000|2022-04-06 12:22:00|34.16|31.76|34.21|31.81|34.21|31.81|34.16|31.76|0
1649247730000|2022-04-06 12:22:10|34.16|31.76|34.16|31.76|34.16|31.76|34.16|31.76|0
1649247740000|2022-04-06 12:22:20|34.21|31.81|34.21|31.81|34.21|31.81|34.16|31.76|0
1649247750000|2022-04-06 12:22:30|34.26|31.86|34.26|31.86|34.26|31.86|34.16|31.76|0
1649247760000|2022-04-06 12:22:40|34.21|31.81|34.16|31.76|34.21|31.81|34.16|31.76|0
1649247770000|2022-04-06 12:22:50|34.21|31.81|34.11|31.71|34.21|31.81|34.11|31.71|0
1649247780000|2022-04-06 12:23:00|34.14|31.74|34.24|31.84|34.24|31.84|34.14|31.74|0
1649247790000|2022-04-06 12:23:10|34.21|31.81|34.16|31.76|34.21|31.81|34.11|31.71|0
1649247800000|2022-04-06 12:23:20|34.21|31.81|34.21|31.81|34.21|31.81|34.21|31.81|0
1649247810000|2022-04-06 12:23:30|34.16|31.76|34.11|31.71|34.16|31.76|34.11|31.71|0
1649247820000|2022-04-06 12:23:40|34.16|31.76|34.11|31.71|34.16|31.76|34.11|31.71|0
1649247830000|2022-04-06 12:23:50|34.16|31.76|34.16|31.76|34.16|31.76|34.11|31.71|0
1649247840000|2022-04-06 12:24:00|34.11|31.71|34.11|31.71|34.11|31.71|34.06|31.66|0
1649247850000|2022-04-06 12:24:10|34.16|31.76|34.16|31.76|34.21|31.81|34.16|31.76|0
1649247860000|2022-04-06 12:24:20|34.21|31.81|34.21|31.81|34.21|31.81|34.21|31.81|0
1649247870000|2022-04-06 12:24:30|34.18|31.78|34.21|31.81|34.26|31.86|34.18|31.78|0
1649247880000|2022-04-06 12:24:40|34.31|31.91|34.26|31.86|34.31|31.91|34.26|31.86|0
1649247890000|2022-04-06 12:24:50|34.23|31.83|34.23|31.83|34.26|31.86|34.21|31.81|0
1649247900000|2022-04-06 12:25:00|34.26|31.86|34.11|31.71|34.26|31.86|34.11|31.71|0
1649247910000|2022-04-06 12:25:10|34.16|31.76|34.21|31.81|34.21|31.81|34.16|31.76|0
1649247920000|2022-04-06 12:25:20|34.26|31.86|34.26|31.86|34.26|31.86|34.26|31.86|0
1649247930000|2022-04-06 12:25:30|34.31|31.91|34.36|31.96|34.36|31.96|34.31|31.91|0
1649247940000|2022-04-06 12:25:40|34.31|31.91|34.39|31.99|34.39|31.99|34.31|31.91|0
1649247950000|2022-04-06 12:25:50|34.46|32.06|34.46|32.06|34.51|32.11|34.46|32.06|0
1649247960000|2022-04-06 12:26:00|34.51|32.11|34.51|32.11|34.51|32.11|34.51|32.11|0
1649247980000|2022-04-06 12:26:20|34.56|32.16|34.56|32.16|34.56|32.16|34.51|32.11|0
1649247990000|2022-04-06 12:26:30|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1649248000000|2022-04-06 12:26:40|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649248010000|2022-04-06 12:26:50|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1649248020000|2022-04-06 12:27:00|34.72|32.32|34.56|32.16|34.72|32.32|34.56|32.16|0
1649248030000|2022-04-06 12:27:10|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649248040000|2022-04-06 12:27:20|34.56|32.16|34.56|32.16|34.56|32.16|34.56|32.16|0
1649248050000|2022-04-06 12:27:30|34.51|32.11|34.56|32.16|34.56|32.16|34.51|32.11|0
1649248060000|2022-04-06 12:27:40|34.51|32.11|34.51|32.11|34.51|32.11|34.51|32.11|0
1649248070000|2022-04-06 12:27:50|34.54|32.14|34.56|32.16|34.56|32.16|34.54|32.14|0
1649248080000|2022-04-06 12:28:00|34.61|32.21|34.56|32.16|34.61|32.21|34.56|32.16|0
1649248090000|2022-04-06 12:28:10|34.51|32.11|34.51|32.11|34.56|32.16|34.51|32.11|0
1649248100000|2022-04-06 12:28:20|34.56|32.16|34.56|32.16|34.61|32.21|34.56|32.16|0
1649248110000|2022-04-06 12:28:30|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649248140000|2022-04-06 12:29:00|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1649248150000|2022-04-06 12:29:10|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1649248160000|2022-04-06 12:29:20|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1649248170000|2022-04-06 12:29:30|34.69|32.29|34.77|32.37|34.77|32.37|34.69|32.29|0
1649248190000|2022-04-06 12:29:50|34.71|32.31|34.77|32.37|34.77|32.37|34.71|32.31|0
1649248200000|2022-04-06 12:30:00|34.82|32.42|34.66|32.26|34.82|32.42|34.66|32.26|0
1649248210000|2022-04-06 12:30:10|34.56|32.16|34.56|32.16|34.61|32.21|34.56|32.16|0
1649248220000|2022-04-06 12:30:20|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649248230000|2022-04-06 12:30:30|34.66|32.26|34.61|32.21|34.66|32.26|34.61|32.21|0
1649248240000|2022-04-06 12:30:40|34.59|32.19|34.56|32.16|34.59|32.19|34.56|32.16|0
1649248250000|2022-04-06 12:30:50|34.51|32.11|34.41|32.01|34.51|32.11|34.41|32.01|0
1649248260000|2022-04-06 12:31:00|34.46|32.06|34.46|32.06|34.46|32.06|34.46|32.06|0
1649248270000|2022-04-06 12:31:10|34.51|32.11|34.46|32.06|34.51|32.11|34.46|32.06|0
1649248280000|2022-04-06 12:31:20|34.41|32.01|33.49|31.09|34.41|32.01|33.49|31.09|0
1649248290000|2022-04-06 12:31:30|34.61|32.21|34.71|32.31|34.71|32.31|34.61|32.21|0
1649248300000|2022-04-06 12:31:40|34.16|31.76|34.21|31.81|34.21|31.81|34.11|31.71|0
1649248310000|2022-04-06 12:31:50|34.26|31.86|34.31|31.91|34.36|31.96|34.26|31.86|0
1649248320000|2022-04-06 12:32:00|34.26|31.86|34.31|31.91|34.31|31.91|34.26|31.86|0
1649248330000|2022-04-06 12:32:10|34.36|31.96|34.31|31.91|34.36|31.96|34.31|31.91|0
1649248340000|2022-04-06 12:32:20|34.26|31.86|34.26|31.86|34.26|31.86|34.16|31.76|0
1649248350000|2022-04-06 12:32:30|34.21|31.81|34.26|31.86|34.26|31.86|34.21|31.81|0
1649248360000|2022-04-06 12:32:40|34.23|31.83|34.21|31.81|34.23|31.83|34.21|31.81|0
1649248370000|2022-04-06 12:32:50|34.16|31.76|34.11|31.71|34.16|31.76|34.11|31.71|0
1649248380000|2022-04-06 12:33:00|34.06|31.66|33.96|31.56|34.06|31.66|33.96|31.56|0
1649248390000|2022-04-06 12:33:10|34.01|31.61|34.06|31.66|34.06|31.66|34.01|31.61|0
1649248400000|2022-04-06 12:33:20|34.01|31.61|33.96|31.56|34.06|31.66|33.96|31.56|0
1649248410000|2022-04-06 12:33:30|33.86|31.46|33.81|31.41|33.86|31.46|33.81|31.41|0
1649248420000|2022-04-06 12:33:40|33.76|31.36|33.76|31.36|33.76|31.36|33.76|31.36|0
1649248430000|2022-04-06 12:33:50|33.81|31.41|33.81|31.41|33.81|31.41|33.81|31.41|0
1649248440000|2022-04-06 12:34:00|33.76|31.36|33.76|31.36|33.81|31.41|33.76|31.36|0
1649248450000|2022-04-06 12:34:10|33.71|31.31|33.71|31.31|33.71|31.31|33.71|31.31|0
1649248460000|2022-04-06 12:34:20|33.73|31.33|33.76|31.36|33.76|31.36|33.73|31.33|0
1649248470000|2022-04-06 12:34:30|33.71|31.31|33.76|31.36|33.76|31.36|33.71|31.31|0
1649248480000|2022-04-06 12:34:40|33.71|31.31|33.76|31.36|33.76|31.36|33.71|31.31|0
1649248490000|2022-04-06 12:34:50|33.86|31.46|33.86|31.46|33.86|31.46|33.86|31.46|0
1649248500000|2022-04-06 12:35:00|33.81|31.41|33.85|31.45|33.93|31.53|33.81|31.41|0
1649248510000|2022-04-06 12:35:10|33.71|31.31|33.71|31.31|33.71|31.31|33.71|31.31|0
1649248520000|2022-04-06 12:35:20|33.75|31.35|33.75|31.35|33.75|31.35|33.75|31.35|0
1649248530000|2022-04-06 12:35:30|33.7|31.3|33.7|31.3|33.7|31.3|33.7|31.3|0
1649248550000|2022-04-06 12:35:50|33.75|31.35|33.7|31.3|33.75|31.35|33.7|31.3|0
1649248560000|2022-04-06 12:36:00|33.75|31.35|33.8|31.4|33.8|31.4|33.75|31.35|0
1649248570000|2022-04-06 12:36:10|33.75|31.35|33.7|31.3|33.75|31.35|33.7|31.3|0
1649248580000|2022-04-06 12:36:20|33.78|31.38|33.8|31.4|33.8|31.4|33.78|31.38|0
1649248590000|2022-04-06 12:36:30|33.75|31.35|33.8|31.4|33.8|31.4|33.75|31.35|0
1649248600000|2022-04-06 12:36:40|33.75|31.35|33.75|31.35|33.75|31.35|33.75|31.35|0
1649248620000|2022-04-06 12:37:00|33.8|31.4|33.8|31.4|33.8|31.4|33.73|31.33|0
1649248630000|2022-04-06 12:37:10|33.78|31.38|33.75|31.35|33.8|31.4|33.75|31.35|0
1649248640000|2022-04-06 12:37:20|33.8|31.4|33.9|31.5|33.9|31.5|33.8|31.4|0
1649248650000|2022-04-06 12:37:30|33.85|31.45|33.75|31.35|33.85|31.45|33.75|31.35|0
1649248670000|2022-04-06 12:37:50|33.8|31.4|33.8|31.4|33.8|31.4|33.8|31.4|0
1649248680000|2022-04-06 12:38:00|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649248690000|2022-04-06 12:38:10|33.88|31.48|33.9|31.5|33.95|31.55|33.88|31.48|0
1649248700000|2022-04-06 12:38:20|33.95|31.55|34|31.6|34|31.6|33.95|31.55|0
1649248710000|2022-04-06 12:38:30|33.95|31.55|33.95|31.55|33.95|31.55|33.95|31.55|0
1649248720000|2022-04-06 12:38:40|33.98|31.58|33.9|31.5|33.98|31.58|33.9|31.5|0
1649248730000|2022-04-06 12:38:50|33.85|31.45|33.9|31.5|33.9|31.5|33.85|31.45|0
1649248740000|2022-04-06 12:39:00|33.95|31.55|33.95|31.55|34|31.6|33.95|31.55|0
1649248750000|2022-04-06 12:39:10|34|31.6|33.93|31.53|34|31.6|33.93|31.53|0
1649248760000|2022-04-06 12:39:20|33.9|31.5|33.95|31.55|33.95|31.55|33.9|31.5|0
1649248770000|2022-04-06 12:39:30|33.9|31.5|34|31.6|34|31.6|33.9|31.5|0
1649248780000|2022-04-06 12:39:40|33.95|31.55|33.9|31.5|33.95|31.55|33.85|31.45|0
1649248790000|2022-04-06 12:39:50|33.95|31.55|33.9|31.5|33.95|31.55|33.9|31.5|0
1649248800000|2022-04-06 12:40:00|33.85|31.45|33.75|31.35|33.85|31.45|33.75|31.35|0
1649248810000|2022-04-06 12:40:10|33.7|31.3|33.7|31.3|33.7|31.3|33.7|31.3|0
1649248820000|2022-04-06 12:40:20|33.75|31.35|33.75|31.35|33.75|31.35|33.75|31.35|0
1649248830000|2022-04-06 12:40:30|33.7|31.3|33.7|31.3|33.73|31.33|33.7|31.3|0
1649248840000|2022-04-06 12:40:40|33.85|31.45|33.8|31.4|33.85|31.45|33.8|31.4|0
1649248850000|2022-04-06 12:40:50|33.85|31.45|33.85|31.45|33.85|31.45|33.8|31.4|0
1649248860000|2022-04-06 12:41:00|33.8|31.4|33.7|31.3|33.8|31.4|33.7|31.3|0
1649248880000|2022-04-06 12:41:20|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1649248890000|2022-04-06 12:41:30|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649248900000|2022-04-06 12:41:40|33.65|31.25|33.6|31.2|33.65|31.25|33.6|31.2|0
1649248910000|2022-04-06 12:41:50|33.55|31.15|33.6|31.2|33.6|31.2|33.55|31.15|0
1649248920000|2022-04-06 12:42:00|33.65|31.25|33.7|31.3|33.7|31.3|33.65|31.25|0
1649248930000|2022-04-06 12:42:10|33.75|31.35|33.65|31.25|33.75|31.35|33.65|31.25|0
1649248940000|2022-04-06 12:42:20|33.7|31.3|33.7|31.3|33.7|31.3|33.7|31.3|0
1649248950000|2022-04-06 12:42:30|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1649248960000|2022-04-06 12:42:40|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649248970000|2022-04-06 12:42:50|33.63|31.23|33.58|31.18|33.65|31.25|33.58|31.18|0
1649248980000|2022-04-06 12:43:00|33.6|31.2|33.58|31.18|33.6|31.2|33.55|31.15|0
1649248990000|2022-04-06 12:43:10|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649249000000|2022-04-06 12:43:20|33.58|31.18|33.55|31.15|33.58|31.18|33.55|31.15|0
1649249010000|2022-04-06 12:43:30|33.6|31.2|33.65|31.25|33.65|31.25|33.6|31.2|0
1649249020000|2022-04-06 12:43:40|33.7|31.3|33.68|31.28|33.7|31.3|33.68|31.28|0
1649249030000|2022-04-06 12:43:50|33.65|31.25|33.7|31.3|33.7|31.3|33.65|31.25|0
1649249040000|2022-04-06 12:44:00|33.75|31.35|33.8|31.4|33.8|31.4|33.75|31.35|0
1649249050000|2022-04-06 12:44:10|33.75|31.35|33.75|31.35|33.75|31.35|33.75|31.35|0
1649249060000|2022-04-06 12:44:20|33.7|31.3|33.65|31.25|33.7|31.3|33.65|31.25|0
1649249070000|2022-04-06 12:44:30|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649249080000|2022-04-06 12:44:40|33.55|31.15|33.55|31.15|33.55|31.15|33.55|31.15|0
1649249090000|2022-04-06 12:44:50|33.65|31.25|33.65|31.25|33.7|31.3|33.65|31.25|0
1649249100000|2022-04-06 12:45:00|33.7|31.3|33.65|31.25|33.7|31.3|33.65|31.25|0
1649249110000|2022-04-06 12:45:10|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649249120000|2022-04-06 12:45:20|33.7|31.3|33.7|31.3|33.7|31.3|33.7|31.3|0
1649249130000|2022-04-06 12:45:30|33.65|31.25|33.55|31.15|33.65|31.25|33.55|31.15|0
1649249140000|2022-04-06 12:45:40|33.5|31.1|33.38|30.98|33.5|31.1|33.38|30.98|0
1649249150000|2022-04-06 12:45:50|33.4|31|33.4|31|33.4|31|33.4|31|0
1649249160000|2022-04-06 12:46:00|33.45|31.05|33.4|31|33.45|31.05|33.4|31|0
1649249170000|2022-04-06 12:46:10|33.35|30.95|33.35|30.95|33.35|30.95|33.35|30.95|0
1649249190000|2022-04-06 12:46:30|33.3|30.9|33.35|30.95|33.35|30.95|33.3|30.9|0
1649249200000|2022-04-06 12:46:40|33.4|31|33.4|31|33.4|31|33.4|31|0
1649249210000|2022-04-06 12:46:50|33.35|30.95|33.35|30.95|33.35|30.95|33.35|30.95|0
1649249220000|2022-04-06 12:47:00|33.3|30.9|33.25|30.85|33.3|30.9|33.25|30.85|0
1649249230000|2022-04-06 12:47:10|33.3|30.9|33.3|30.9|33.3|30.9|33.3|30.9|0
1649249240000|2022-04-06 12:47:20|33.35|30.95|33.35|30.95|33.4|31|33.35|30.95|0
1649249250000|2022-04-06 12:47:30|33.3|30.9|33.4|31|33.4|31|33.3|30.9|0
1649249260000|2022-04-06 12:47:40|33.38|30.98|33.35|30.95|33.4|31|33.35|30.95|0
1649249270000|2022-04-06 12:47:50|33.4|31|33.3|30.9|33.4|31|33.3|30.9|0
1649249280000|2022-04-06 12:48:00|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1649249290000|2022-04-06 12:48:10|33.3|30.9|33.3|30.9|33.3|30.9|33.3|30.9|0
1649249310000|2022-04-06 12:48:30|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1649249330000|2022-04-06 12:48:50|33.3|30.9|33.3|30.9|33.3|30.9|33.3|30.9|0
1649249340000|2022-04-06 12:49:00|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1649249350000|2022-04-06 12:49:10|33.3|30.9|33.3|30.9|33.3|30.9|33.3|30.9|0
1649249360000|2022-04-06 12:49:20|33.35|30.95|33.3|30.9|33.35|30.95|33.3|30.9|0
1649249370000|2022-04-06 12:49:30|33.35|30.95|33.35|30.95|33.35|30.95|33.35|30.95|0
1649249400000|2022-04-06 12:50:00|33.3|30.9|33.25|30.85|33.3|30.9|33.25|30.85|0
1649249410000|2022-04-06 12:50:10|33.3|30.9|33.25|30.85|33.3|30.9|33.25|30.85|0
1649249430000|2022-04-06 12:50:30|33.3|30.9|33.35|30.95|33.35|30.95|33.3|30.9|0
1649249440000|2022-04-06 12:50:40|33.45|31.05|33.6|31.2|33.6|31.2|33.45|31.05|0
1649249450000|2022-04-06 12:50:50|33.55|31.15|33.45|31.05|33.55|31.15|33.45|31.05|0
1649249460000|2022-04-06 12:51:00|33.5|31.1|33.5|31.1|33.5|31.1|33.47|31.07|0
1649249470000|2022-04-06 12:51:10|33.55|31.15|33.55|31.15|33.55|31.15|33.55|31.15|0
1649249480000|2022-04-06 12:51:20|33.6|31.2|33.75|31.35|33.75|31.35|33.6|31.2|0
1649249490000|2022-04-06 12:51:30|33.7|31.3|33.75|31.35|33.75|31.35|33.7|31.3|0
1649249500000|2022-04-06 12:51:40|33.8|31.4|33.75|31.35|33.8|31.4|33.75|31.35|0
1649249510000|2022-04-06 12:51:50|33.8|31.4|33.85|31.45|33.85|31.45|33.8|31.4|0
1649249520000|2022-04-06 12:52:00|33.9|31.5|33.87|31.47|33.9|31.5|33.87|31.47|0
1649249530000|2022-04-06 12:52:10|33.85|31.45|33.7|31.3|33.85|31.45|33.7|31.3|0
1649249540000|2022-04-06 12:52:20|33.65|31.25|33.75|31.35|33.75|31.35|33.65|31.25|0
1649249550000|2022-04-06 12:52:30|33.8|31.4|33.9|31.5|33.9|31.5|33.8|31.4|0
1649249560000|2022-04-06 12:52:40|33.87|31.47|33.9|31.5|33.9|31.5|33.87|31.47|0
1649249570000|2022-04-06 12:52:50|33.95|31.55|33.95|31.55|34|31.6|33.95|31.55|0
1649249580000|2022-04-06 12:53:00|34|31.6|34.05|31.65|34.05|31.65|34|31.6|0
1649249590000|2022-04-06 12:53:10|34|31.6|34|31.6|34|31.6|34|31.6|0
1649249600000|2022-04-06 12:53:20|33.95|31.55|33.95|31.55|33.95|31.55|33.95|31.55|0
1649249610000|2022-04-06 12:53:30|34|31.6|33.95|31.55|34|31.6|33.95|31.55|0
1649249630000|2022-04-06 12:53:50|33.9|31.5|33.9|31.5|33.9|31.5|33.9|31.5|0
1649249650000|2022-04-06 12:54:10|33.8|31.4|33.8|31.4|33.85|31.45|33.8|31.4|0
1649249660000|2022-04-06 12:54:20|33.75|31.35|33.7|31.3|33.75|31.35|33.7|31.3|0
1649249670000|2022-04-06 12:54:30|33.6|31.2|33.55|31.15|33.6|31.2|33.55|31.15|0
1649249680000|2022-04-06 12:54:40|33.5|31.1|33.6|31.2|33.6|31.2|33.5|31.1|0
1649249690000|2022-04-06 12:54:50|33.55|31.15|33.55|31.15|33.55|31.15|33.55|31.15|0
1649249710000|2022-04-06 12:55:10|33.7|31.3|33.7|31.3|33.7|31.3|33.7|31.3|0
1649249730000|2022-04-06 12:55:30|33.75|31.35|33.85|31.45|33.85|31.45|33.75|31.35|0
1649249740000|2022-04-06 12:55:40|33.8|31.4|33.8|31.4|33.8|31.4|33.8|31.4|0
1649249750000|2022-04-06 12:55:50|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649249760000|2022-04-06 12:56:00|33.95|31.55|33.95|31.55|33.95|31.55|33.95|31.55|0
1649249770000|2022-04-06 12:56:10|34|31.6|34.1|31.7|34.1|31.7|34|31.6|0
1649249780000|2022-04-06 12:56:20|34.15|31.75|34.05|31.65|34.15|31.75|34.05|31.65|0
1649249790000|2022-04-06 12:56:30|34.1|31.7|34.05|31.65|34.1|31.7|34.05|31.65|0
1649249800000|2022-04-06 12:56:40|34.1|31.7|34.1|31.7|34.12|31.72|34.1|31.7|0
1649249810000|2022-04-06 12:56:50|34.05|31.65|34.05|31.65|34.1|31.7|34.05|31.65|0
1649249820000|2022-04-06 12:57:00|34.07|31.67|34.05|31.65|34.07|31.67|34.05|31.65|0
1649249830000|2022-04-06 12:57:10|34.1|31.7|34.1|31.7|34.1|31.7|34.1|31.7|0
1649249840000|2022-04-06 12:57:20|34.15|31.75|34.15|31.75|34.15|31.75|34.1|31.7|0
1649249850000|2022-04-06 12:57:30|34.2|31.8|34.15|31.75|34.2|31.8|34.15|31.75|0
1649249860000|2022-04-06 12:57:40|34.1|31.7|34.05|31.65|34.1|31.7|34.05|31.65|0
1649249870000|2022-04-06 12:57:50|34.1|31.7|34.15|31.75|34.2|31.8|34.1|31.7|0
1649249880000|2022-04-06 12:58:00|34.2|31.8|34.3|31.9|34.3|31.9|34.2|31.8|0
1649249890000|2022-04-06 12:58:10|34.35|31.95|34.4|32|34.4|32|34.35|31.95|0
1649249900000|2022-04-06 12:58:20|34.35|31.95|34.35|31.95|34.35|31.95|34.35|31.95|0
1649249910000|2022-04-06 12:58:30|34.3|31.9|34.3|31.9|34.3|31.9|34.3|31.9|0
1649249920000|2022-04-06 12:58:40|34.25|31.85|34.25|31.85|34.25|31.85|34.25|31.85|0
1649249930000|2022-04-06 12:58:50|34.3|31.9|34.25|31.85|34.3|31.9|34.25|31.85|0
1649249940000|2022-04-06 12:59:00|34.3|31.9|34.3|31.9|34.35|31.95|34.3|31.9|0
1649249950000|2022-04-06 12:59:10|34.35|31.95|34.35|31.95|34.35|31.95|34.3|31.9|0
1649249960000|2022-04-06 12:59:20|34.3|31.9|34.3|31.9|34.3|31.9|34.3|31.9|0
1649249970000|2022-04-06 12:59:30|34.35|31.95|34.3|31.9|34.35|31.95|34.3|31.9|0
1649249980000|2022-04-06 12:59:40|34.35|31.95|34.25|31.85|34.35|31.95|34.25|31.85|0
1649249990000|2022-04-06 12:59:50|34.2|31.8|34.2|31.8|34.2|31.8|34.2|31.8|0
1649250000000|2022-04-06 13:00:00|34.05|31.65|34.15|31.75|34.15|31.75|34.05|31.65|0
1649250010000|2022-04-06 13:00:10|34.3|31.9|34.2|31.8|34.3|31.9|34.2|31.8|0
1649250020000|2022-04-06 13:00:20|34.25|31.85|34.3|31.9|34.3|31.9|34.25|31.85|0
1649250030000|2022-04-06 13:00:30|34.25|31.85|34.2|31.8|34.25|31.85|34.2|31.8|0
1649250040000|2022-04-06 13:00:40|34.15|31.75|34.1|31.7|34.15|31.75|34.1|31.7|0
1649250050000|2022-04-06 13:00:50|34.15|31.75|34.1|31.7|34.15|31.75|34.1|31.7|0
1649250060000|2022-04-06 13:01:00|34.04|31.64|34.04|31.64|34.04|31.64|34.04|31.64|0
1649250070000|2022-04-06 13:01:10|33.99|31.59|33.99|31.59|34.04|31.64|33.99|31.59|0
1649250080000|2022-04-06 13:01:20|33.94|31.54|33.94|31.54|33.94|31.54|33.94|31.54|0
1649250090000|2022-04-06 13:01:30|33.99|31.59|33.99|31.59|33.99|31.59|33.99|31.59|0
1649250100000|2022-04-06 13:01:40|34.04|31.64|34.04|31.64|34.04|31.64|34.04|31.64|0
1649250110000|2022-04-06 13:01:50|34.09|31.69|34.25|31.85|34.25|31.85|34.09|31.69|0
1649250120000|2022-04-06 13:02:00|34.3|31.9|34.35|31.95|34.35|31.95|34.3|31.9|0
1649250130000|2022-04-06 13:02:10|34.3|31.9|34.25|31.85|34.3|31.9|34.25|31.85|0
1649250140000|2022-04-06 13:02:20|34.3|31.9|34.3|31.9|34.3|31.9|34.3|31.9|0
1649250150000|2022-04-06 13:02:30|34.25|31.85|34.25|31.85|34.25|31.85|34.2|31.8|0
1649250160000|2022-04-06 13:02:40|34.2|31.8|34.25|31.85|34.25|31.85|34.2|31.8|0
1649250170000|2022-04-06 13:02:50|34.3|31.9|34.3|31.9|34.3|31.9|34.3|31.9|0
1649250180000|2022-04-06 13:03:00|34.25|31.85|34.25|31.85|34.3|31.9|34.25|31.85|0
1649250190000|2022-04-06 13:03:10|34.3|31.9|34.35|31.95|34.35|31.95|34.3|31.9|0
1649250200000|2022-04-06 13:03:20|34.4|32|34.4|32|34.4|32|34.4|32|0
1649250210000|2022-04-06 13:03:30|34.45|32.05|34.5|32.1|34.5|32.1|34.45|32.05|0
1649250220000|2022-04-06 13:03:40|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1649250230000|2022-04-06 13:03:50|34.6|32.2|34.55|32.15|34.6|32.2|34.55|32.15|0
1649250240000|2022-04-06 13:04:00|34.5|32.1|34.7|32.3|34.7|32.3|34.5|32.1|0
1649250250000|2022-04-06 13:04:10|34.65|32.25|34.7|32.3|34.7|32.3|34.65|32.25|0
1649250260000|2022-04-06 13:04:20|34.65|32.25|34.65|32.25|34.7|32.3|34.65|32.25|0
1649250270000|2022-04-06 13:04:30|34.7|32.3|34.7|32.3|34.7|32.3|34.7|32.3|0
1649250290000|2022-04-06 13:04:50|34.65|32.25|34.65|32.25|34.68|32.28|34.65|32.25|0
1649250310000|2022-04-06 13:05:10|34.6|32.2|34.65|32.25|34.65|32.25|34.6|32.2|0
1649250320000|2022-04-06 13:05:20|34.7|32.3|34.75|32.35|34.75|32.35|34.7|32.3|0
1649250330000|2022-04-06 13:05:30|34.7|32.3|34.65|32.25|34.7|32.3|34.65|32.25|0
1649250340000|2022-04-06 13:05:40|34.7|32.3|34.6|32.2|34.7|32.3|34.6|32.2|0
1649250350000|2022-04-06 13:05:50|34.7|32.3|34.7|32.3|34.7|32.3|34.7|32.3|0
1649250360000|2022-04-06 13:06:00|34.65|32.25|34.55|32.15|34.65|32.25|34.55|32.15|0
1649250370000|2022-04-06 13:06:10|34.6|32.2|34.55|32.15|34.6|32.2|34.55|32.15|0
1649250380000|2022-04-06 13:06:20|34.6|32.2|34.55|32.15|34.6|32.2|34.55|32.15|0
1649250390000|2022-04-06 13:06:30|34.6|32.2|34.5|32.1|34.6|32.2|34.5|32.1|0
1649250400000|2022-04-06 13:06:40|34.55|32.15|34.55|32.15|34.55|32.15|34.5|32.1|0
1649250410000|2022-04-06 13:06:50|34.6|32.2|34.6|32.2|34.6|32.2|34.6|32.2|0
1649250420000|2022-04-06 13:07:00|34.65|32.25|34.6|32.2|34.65|32.25|34.6|32.2|0
1649250430000|2022-04-06 13:07:10|34.7|32.3|34.65|32.25|34.7|32.3|34.6|32.2|0
1649250440000|2022-04-06 13:07:20|34.7|32.3|34.6|32.2|34.7|32.3|34.6|32.2|0
1649250450000|2022-04-06 13:07:30|34.65|32.25|34.6|32.2|34.65|32.25|34.6|32.2|0
1649250460000|2022-04-06 13:07:40|34.65|32.25|34.6|32.2|34.65|32.25|34.6|32.2|0
1649250480000|2022-04-06 13:08:00|34.62|32.22|34.7|32.3|34.7|32.3|34.62|32.22|0
1649250490000|2022-04-06 13:08:10|34.75|32.35|34.7|32.3|34.75|32.35|34.7|32.3|0
1649250500000|2022-04-06 13:08:20|34.72|32.32|34.7|32.3|34.72|32.32|34.7|32.3|0
1649250510000|2022-04-06 13:08:30|34.75|32.35|34.75|32.35|34.75|32.35|34.75|32.35|0
1649250520000|2022-04-06 13:08:40|34.8|32.4|34.8|32.4|34.8|32.4|34.75|32.35|0
1649250530000|2022-04-06 13:08:50|34.75|32.35|34.75|32.35|34.8|32.4|34.75|32.35|0
1649250550000|2022-04-06 13:09:10|34.8|32.4|34.75|32.35|34.8|32.4|34.75|32.35|0
1649250560000|2022-04-06 13:09:20|34.8|32.4|34.7|32.3|34.8|32.4|34.7|32.3|0
1649250570000|2022-04-06 13:09:30|34.65|32.25|34.7|32.3|34.7|32.3|34.65|32.25|0
1649250580000|2022-04-06 13:09:40|34.65|32.25|34.65|32.25|34.65|32.25|34.65|32.25|0
1649250590000|2022-04-06 13:09:50|34.6|32.2|34.6|32.2|34.6|32.2|34.6|32.2|0
1649250600000|2022-04-06 13:10:00|34.65|32.25|34.7|32.3|34.7|32.3|34.65|32.25|0
1649250610000|2022-04-06 13:10:10|34.65|32.25|34.7|32.3|34.7|32.3|34.65|32.25|0
1649250620000|2022-04-06 13:10:20|34.6|32.2|34.6|32.2|34.6|32.2|34.6|32.2|0
1649250630000|2022-04-06 13:10:30|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1649250640000|2022-04-06 13:10:40|34.6|32.2|34.55|32.15|34.6|32.2|34.55|32.15|0
1649250650000|2022-04-06 13:10:50|34.5|32.1|34.44|32.04|34.5|32.1|34.44|32.04|0
1649250660000|2022-04-06 13:11:00|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1649250670000|2022-04-06 13:11:10|34.44|32.04|34.44|32.04|34.44|32.04|34.39|31.99|0
1649250700000|2022-04-06 13:11:40|34.5|32.1|34.44|32.04|34.5|32.1|34.44|32.04|0
1649250710000|2022-04-06 13:11:50|34.39|31.99|34.39|31.99|34.44|32.04|34.39|31.99|0
1649250730000|2022-04-06 13:12:10|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1649250740000|2022-04-06 13:12:20|34.47|32.07|34.34|31.94|34.49|32.09|34.34|31.94|0
1649250750000|2022-04-06 13:12:30|34.29|31.89|34.24|31.84|34.29|31.89|34.24|31.84|0
1649250760000|2022-04-06 13:12:40|34.29|31.89|34.19|31.79|34.29|31.89|34.19|31.79|0
1649250770000|2022-04-06 13:12:50|34.14|31.74|34.24|31.84|34.24|31.84|34.14|31.74|0
1649250780000|2022-04-06 13:13:00|34.29|31.89|34.24|31.84|34.29|31.89|34.24|31.84|0
1649250790000|2022-04-06 13:13:10|34.29|31.89|34.29|31.89|34.29|31.89|34.29|31.89|0
1649250800000|2022-04-06 13:13:20|34.39|31.99|34.39|31.99|34.39|31.99|34.39|31.99|0
1649250810000|2022-04-06 13:13:30|34.34|31.94|34.34|31.94|34.34|31.94|34.34|31.94|0
1649250820000|2022-04-06 13:13:40|34.39|31.99|34.39|31.99|34.39|31.99|34.39|31.99|0
1649250830000|2022-04-06 13:13:50|34.44|32.04|34.39|31.99|34.44|32.04|34.37|31.97|0
1649250840000|2022-04-06 13:14:00|34.34|31.94|34.44|32.04|34.44|32.04|34.34|31.94|0
1649250850000|2022-04-06 13:14:10|34.49|32.09|34.54|32.14|34.54|32.14|34.49|32.09|0
1649250860000|2022-04-06 13:14:20|34.49|32.09|34.39|31.99|34.49|32.09|34.39|31.99|0
1649250880000|2022-04-06 13:14:40|34.44|32.04|34.39|31.99|34.44|32.04|34.39|31.99|0
1649250890000|2022-04-06 13:14:50|34.44|32.04|34.39|31.99|34.44|32.04|34.39|31.99|0
1649250900000|2022-04-06 13:15:00|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1649250910000|2022-04-06 13:15:10|34.39|31.99|34.39|31.99|34.39|31.99|34.39|31.99|0
1649250930000|2022-04-06 13:15:30|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1649250940000|2022-04-06 13:15:40|34.39|31.99|34.34|31.94|34.39|31.99|34.34|31.94|0
1649250950000|2022-04-06 13:15:50|34.39|31.99|34.34|31.94|34.39|31.99|34.34|31.94|0
1649250960000|2022-04-06 13:16:00|34.29|31.89|34.29|31.89|34.29|31.89|34.29|31.89|0
1649250970000|2022-04-06 13:16:10|34.24|31.84|34.29|31.89|34.29|31.89|34.24|31.84|0
1649250980000|2022-04-06 13:16:20|34.24|31.84|34.34|31.94|34.34|31.94|34.24|31.84|0
1649250990000|2022-04-06 13:16:30|34.31|31.91|34.34|31.94|34.34|31.94|34.31|31.91|0
1649251000000|2022-04-06 13:16:40|34.39|31.99|34.39|31.99|34.39|31.99|34.37|31.97|0
1649251010000|2022-04-06 13:16:50|34.34|31.94|34.39|31.99|34.39|31.99|34.34|31.94|0
1649251020000|2022-04-06 13:17:00|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1649251030000|2022-04-06 13:17:10|34.49|32.09|34.65|32.25|34.65|32.25|34.49|32.09|0
1649251040000|2022-04-06 13:17:20|34.59|32.19|34.65|32.25|34.65|32.25|34.59|32.19|0
1649251050000|2022-04-06 13:17:30|34.7|32.3|34.65|32.25|34.7|32.3|34.65|32.25|0
1649251060000|2022-04-06 13:17:40|34.59|32.19|34.59|32.19|34.59|32.19|34.59|32.19|0
1649251070000|2022-04-06 13:17:50|34.65|32.25|34.65|32.25|34.65|32.25|34.59|32.19|0
1649251080000|2022-04-06 13:18:00|34.62|32.22|34.65|32.25|34.65|32.25|34.62|32.22|0
1649251090000|2022-04-06 13:18:10|34.59|32.19|34.59|32.19|34.59|32.19|34.59|32.19|0
1649251100000|2022-04-06 13:18:20|34.62|32.22|34.54|32.14|34.62|32.22|34.54|32.14|0
1649251110000|2022-04-06 13:18:30|34.57|32.17|34.57|32.17|34.57|32.17|34.57|32.17|0
1649251120000|2022-04-06 13:18:40|34.54|32.14|34.49|32.09|34.54|32.14|34.49|32.09|0
1649251130000|2022-04-06 13:18:50|34.54|32.14|34.49|32.09|34.54|32.14|34.49|32.09|0
1649251140000|2022-04-06 13:19:00|34.54|32.14|34.59|32.19|34.64|32.24|34.54|32.14|0
1649251150000|2022-04-06 13:19:10|34.54|32.14|34.54|32.14|34.59|32.19|34.54|32.14|0
1649251160000|2022-04-06 13:19:20|34.57|32.17|34.54|32.14|34.57|32.17|34.54|32.14|0
1649251170000|2022-04-06 13:19:30|34.49|32.09|34.54|32.14|34.54|32.14|34.44|32.04|0
1649251180000|2022-04-06 13:19:40|34.49|32.09|34.54|32.14|34.54|32.14|34.49|32.09|0
1649251190000|2022-04-06 13:19:50|34.49|32.09|34.54|32.14|34.54|32.14|34.49|32.09|0
1649251200000|2022-04-06 13:20:00|34.49|32.09|34.49|32.09|34.49|32.09|34.49|32.09|0
1649251210000|2022-04-06 13:20:10|34.54|32.14|34.54|32.14|34.59|32.19|34.54|32.14|0
1649251220000|2022-04-06 13:20:20|34.49|32.09|34.49|32.09|34.49|32.09|34.49|32.09|0
1649251230000|2022-04-06 13:20:30|34.52|32.12|34.44|32.04|34.52|32.12|34.44|32.04|0
1649251240000|2022-04-06 13:20:40|34.49|32.09|34.49|32.09|34.49|32.09|34.49|32.09|0
1649251250000|2022-04-06 13:20:50|34.54|32.14|34.54|32.14|34.54|32.14|34.54|32.14|0
1649251260000|2022-04-06 13:21:00|34.57|32.17|34.54|32.14|34.59|32.19|34.54|32.14|0
1649251270000|2022-04-06 13:21:10|34.59|32.19|34.59|32.19|34.59|32.19|34.59|32.19|0
1649251280000|2022-04-06 13:21:20|34.64|32.24|34.59|32.19|34.64|32.24|34.59|32.19|0
1649251290000|2022-04-06 13:21:30|34.54|32.14|34.59|32.19|34.59|32.19|34.54|32.14|0
1649251300000|2022-04-06 13:21:40|34.62|32.22|34.64|32.24|34.64|32.24|34.62|32.22|0
1649251310000|2022-04-06 13:21:50|34.59|32.19|34.57|32.17|34.59|32.19|34.57|32.17|0
1649251320000|2022-04-06 13:22:00|34.44|32.04|34.44|32.04|34.49|32.09|34.44|32.04|0
1649251330000|2022-04-06 13:22:10|34.46|32.06|34.44|32.04|34.49|32.09|34.44|32.04|0
1649251350000|2022-04-06 13:22:30|34.39|31.99|34.44|32.04|34.44|32.04|34.39|31.99|0
1649251360000|2022-04-06 13:22:40|34.39|31.99|34.39|31.99|34.44|32.04|34.39|31.99|0
1649251370000|2022-04-06 13:22:50|34.34|31.94|34.29|31.89|34.34|31.94|34.29|31.89|0
1649251380000|2022-04-06 13:23:00|34.24|31.84|34.24|31.84|34.24|31.84|34.24|31.84|0
1649251390000|2022-04-06 13:23:10|34.19|31.79|34.19|31.79|34.19|31.79|34.19|31.79|0
1649251400000|2022-04-06 13:23:20|34.24|31.84|34.19|31.79|34.24|31.84|34.19|31.79|0
1649251410000|2022-04-06 13:23:30|34.09|31.69|34.09|31.69|34.09|31.69|34.09|31.69|0
1649251420000|2022-04-06 13:23:40|34.14|31.74|34.19|31.79|34.19|31.79|34.14|31.74|0
1649251430000|2022-04-06 13:23:50|34.24|31.84|34.19|31.79|34.24|31.84|34.19|31.79|0
1649251440000|2022-04-06 13:24:00|34.14|31.74|34.14|31.74|34.14|31.74|34.14|31.74|0
1649251450000|2022-04-06 13:24:10|34.19|31.79|34.14|31.74|34.19|31.79|34.14|31.74|0
1649251460000|2022-04-06 13:24:20|34.09|31.69|34.04|31.64|34.09|31.69|34.04|31.64|0
1649251470000|2022-04-06 13:24:30|34.09|31.69|34.04|31.64|34.09|31.69|34.04|31.64|0
1649251480000|2022-04-06 13:24:40|34.09|31.69|34.09|31.69|34.14|31.74|34.09|31.69|0
1649251490000|2022-04-06 13:24:50|34.14|31.74|34.24|31.84|34.24|31.84|34.14|31.74|0
1649251500000|2022-04-06 13:25:00|34.19|31.79|34.04|31.64|34.19|31.79|34.04|31.64|0
1649251510000|2022-04-06 13:25:10|33.98|31.58|33.98|31.58|33.98|31.58|33.98|31.58|0
1649251530000|2022-04-06 13:25:30|34.03|31.63|34.03|31.63|34.03|31.63|33.98|31.58|0
1649251540000|2022-04-06 13:25:40|33.98|31.58|33.98|31.58|33.98|31.58|33.93|31.53|0
1649251550000|2022-04-06 13:25:50|34.03|31.63|34.03|31.63|34.03|31.63|34.03|31.63|0
1649251560000|2022-04-06 13:26:00|34.09|31.69|34.19|31.79|34.19|31.79|34.09|31.69|0
1649251570000|2022-04-06 13:26:10|34.14|31.74|34.08|31.68|34.14|31.74|34.08|31.68|0
1649251580000|2022-04-06 13:26:20|34.03|31.63|34.08|31.68|34.08|31.68|34.03|31.63|0
1649251590000|2022-04-06 13:26:30|34.11|31.71|34.08|31.68|34.11|31.71|34.08|31.68|0
1649251600000|2022-04-06 13:26:40|34.14|31.74|34.14|31.74|34.14|31.74|34.11|31.71|0
1649251610000|2022-04-06 13:26:50|34.19|31.79|34.24|31.84|34.24|31.84|34.19|31.79|0
1649251620000|2022-04-06 13:27:00|34.19|31.79|34.19|31.79|34.19|31.79|34.16|31.76|0
1649251630000|2022-04-06 13:27:10|34.13|31.73|34.08|31.68|34.13|31.73|34.08|31.68|0
1649251640000|2022-04-06 13:27:20|34.13|31.73|34.03|31.63|34.19|31.79|34.03|31.63|0
1649251650000|2022-04-06 13:27:30|34.08|31.68|34.03|31.63|34.08|31.68|34.03|31.63|0
1649251660000|2022-04-06 13:27:40|34.08|31.68|34.03|31.63|34.08|31.68|34.03|31.63|0
1649251670000|2022-04-06 13:27:50|33.98|31.58|34.03|31.63|34.03|31.63|33.98|31.58|0
1649251680000|2022-04-06 13:28:00|34.08|31.68|34.18|31.78|34.18|31.78|34.08|31.68|0
1649251690000|2022-04-06 13:28:10|34.13|31.73|34.08|31.68|34.13|31.73|34.08|31.68|0
1649251700000|2022-04-06 13:28:20|34.03|31.63|33.98|31.58|34.03|31.63|33.98|31.58|0
1649251710000|2022-04-06 13:28:30|34.03|31.63|34.03|31.63|34.03|31.63|33.98|31.58|0
1649251720000|2022-04-06 13:28:40|34.08|31.68|34.03|31.63|34.08|31.68|34.03|31.63|0
1649251730000|2022-04-06 13:28:50|33.98|31.58|33.93|31.53|33.98|31.58|33.93|31.53|0
1649251740000|2022-04-06 13:29:00|33.88|31.48|33.88|31.48|33.88|31.48|33.88|31.48|0
1649251750000|2022-04-06 13:29:10|33.93|31.53|34.01|31.61|34.03|31.63|33.88|31.48|0
1649251760000|2022-04-06 13:29:20|33.98|31.58|33.98|31.58|34.03|31.63|33.98|31.58|0
1649251770000|2022-04-06 13:29:30|33.93|31.53|33.98|31.58|33.98|31.58|33.93|31.53|0
1649251780000|2022-04-06 13:29:40|33.91|31.51|33.93|31.53|33.93|31.53|33.91|31.51|0
1649251790000|2022-04-06 13:29:50|33.96|31.56|33.93|31.53|33.96|31.56|33.88|31.48|0
1649251800000|2022-04-06 13:30:00|33.78|31.38|33.98|31.58|33.98|31.58|33.58|31.18|0
1649251810000|2022-04-06 13:30:10|34.03|31.63|34.08|31.68|34.18|31.78|34.03|31.63|0
1649251820000|2022-04-06 13:30:20|34.13|31.73|34.74|32.34|34.74|32.34|34.13|31.73|0
1649251830000|2022-04-06 13:30:30|34.69|32.29|34.84|32.44|34.84|32.44|34.64|32.24|0
1649251840000|2022-04-06 13:30:40|35.1|32.7|35.05|32.65|35.2|32.8|35.05|32.65|0
1649251850000|2022-04-06 13:30:50|34.95|32.55|34.84|32.44|34.95|32.55|34.74|32.34|0
1649251860000|2022-04-06 13:31:00|35.2|32.8|34.95|32.55|35.2|32.8|34.95|32.55|0
1649251870000|2022-04-06 13:31:10|34.74|32.34|34.84|32.44|34.84|32.44|34.72|32.32|0
1649251880000|2022-04-06 13:31:20|34.95|32.55|34.74|32.34|34.95|32.55|34.74|32.34|0
1649251890000|2022-04-06 13:31:30|34.84|32.44|34.74|32.34|34.84|32.44|34.69|32.29|0
1649251900000|2022-04-06 13:31:40|34.79|32.39|34.69|32.29|34.79|32.39|34.69|32.29|0
1649251910000|2022-04-06 13:31:50|34.79|32.39|34.33|31.93|34.79|32.39|34.33|31.93|0
1649251920000|2022-04-06 13:32:00|34.03|31.63|33.58|31.18|34.03|31.63|33.58|31.18|0
1649251930000|2022-04-06 13:32:10|33.43|31.03|33.38|30.98|33.48|31.08|33.33|30.93|0
1649251940000|2022-04-06 13:32:20|33.29|30.89|33.24|30.84|33.33|30.93|33.24|30.84|0
1649251950000|2022-04-06 13:32:30|33.28|30.88|33.24|30.84|33.33|30.93|33.24|30.84|0
1649251960000|2022-04-06 13:32:40|33.28|30.88|33.24|30.84|33.28|30.88|33.24|30.84|0
1649251970000|2022-04-06 13:32:50|33.28|30.88|32.99|30.59|33.28|30.88|32.99|30.59|0
1649251980000|2022-04-06 13:33:00|33.04|30.64|32.99|30.59|33.04|30.64|32.94|30.54|0
1649251990000|2022-04-06 13:33:10|32.94|30.54|32.74|30.34|32.94|30.54|32.7|30.3|0
1649252000000|2022-04-06 13:33:20|32.84|30.44|32.99|30.59|33.04|30.64|32.84|30.44|0
1649252010000|2022-04-06 13:33:30|33.04|30.64|33.24|30.84|33.38|30.98|33.04|30.64|0
1649252020000|2022-04-06 13:33:40|32.94|30.54|32.99|30.59|33.04|30.64|32.94|30.54|0
1649252030000|2022-04-06 13:33:50|32.94|30.54|33.14|30.74|33.41|31.01|32.94|30.54|0
1649252040000|2022-04-06 13:34:00|33.19|30.79|33.23|30.83|33.48|31.08|33.19|30.79|0
1649252050000|2022-04-06 13:34:10|33.09|30.69|33.38|30.98|33.38|30.98|33.09|30.69|0
1649252060000|2022-04-06 13:34:20|33.43|31.03|33.14|30.74|33.43|31.03|33.14|30.74|0
1649252070000|2022-04-06 13:34:30|33.09|30.69|33.48|31.08|33.48|31.08|33.09|30.69|0
1649252080000|2022-04-06 13:34:40|33.28|30.88|33.19|30.79|33.28|30.88|33.19|30.79|0
1649252090000|2022-04-06 13:34:50|33.23|30.83|33.36|30.96|33.48|31.08|33.23|30.83|0
1649252100000|2022-04-06 13:35:00|33.43|31.03|33.26|30.86|33.43|31.03|33.23|30.83|0
1649252110000|2022-04-06 13:35:10|33.23|30.83|32.99|30.59|33.26|30.86|32.99|30.59|0
1649252120000|2022-04-06 13:35:20|32.94|30.54|32.84|30.44|32.94|30.54|32.84|30.44|0
1649252130000|2022-04-06 13:35:30|32.7|30.3|32.55|30.15|32.7|30.3|32.5|30.1|0
1649252140000|2022-04-06 13:35:40|32.45|30.05|32.5|30.1|32.5|30.1|32.4|30|0
1649252150000|2022-04-06 13:35:50|32.45|30.05|32.45|30.05|32.65|30.25|32.45|30.05|0
1649252160000|2022-04-06 13:36:00|32.4|30|32.55|30.15|32.55|30.15|32.4|30|0
1649252170000|2022-04-06 13:36:10|32.6|30.2|32.45|30.05|32.6|30.2|32.45|30.05|0
1649252180000|2022-04-06 13:36:20|32.5|30.1|32.6|30.2|32.6|30.2|32.5|30.1|0
1649252190000|2022-04-06 13:36:30|32.89|30.49|33.04|30.64|33.04|30.64|32.74|30.34|0
1649252200000|2022-04-06 13:36:40|33.09|30.69|33.14|30.74|33.14|30.74|33.09|30.69|0
1649252210000|2022-04-06 13:36:50|33.04|30.64|32.79|30.39|33.04|30.64|32.79|30.39|0
1649252220000|2022-04-06 13:37:00|32.89|30.49|32.84|30.44|32.89|30.49|32.84|30.44|0
1649252230000|2022-04-06 13:37:10|32.79|30.39|32.79|30.39|32.79|30.39|32.74|30.34|0
1649252240000|2022-04-06 13:37:20|32.84|30.44|32.89|30.49|32.99|30.59|32.84|30.44|0
1649252250000|2022-04-06 13:37:30|32.84|30.44|32.89|30.49|32.89|30.49|32.74|30.34|0
1649252260000|2022-04-06 13:37:40|32.94|30.54|33.13|30.73|33.13|30.73|32.94|30.54|0
1649252270000|2022-04-06 13:37:50|33.09|30.69|33.13|30.73|33.18|30.78|33.09|30.69|0
1649252280000|2022-04-06 13:38:00|33.09|30.69|32.89|30.49|33.09|30.69|32.89|30.49|0
1649252290000|2022-04-06 13:38:10|32.84|30.44|32.89|30.49|32.89|30.49|32.79|30.39|0
1649252300000|2022-04-06 13:38:20|33.04|30.64|32.99|30.59|33.13|30.73|32.99|30.59|0
1649252310000|2022-04-06 13:38:30|32.79|30.39|32.69|30.29|32.82|30.42|32.69|30.29|0
1649252320000|2022-04-06 13:38:40|32.6|30.2|32.84|30.44|32.84|30.44|32.55|30.15|0
1649252330000|2022-04-06 13:38:50|32.89|30.49|33.39|30.99|33.54|31.14|32.89|30.49|0
1649252340000|2022-04-06 13:39:00|33.24|30.84|33.44|31.04|33.44|31.04|33.24|30.84|0
1649252350000|2022-04-06 13:39:10|33.49|31.09|33.94|31.54|33.99|31.59|33.49|31.09|0
1649252360000|2022-04-06 13:39:20|33.89|31.49|33.74|31.34|33.89|31.49|33.74|31.34|0
1649252370000|2022-04-06 13:39:30|33.69|31.29|33.74|31.34|33.79|31.39|33.69|31.29|0
1649252380000|2022-04-06 13:39:40|34.14|31.74|33.99|31.59|34.14|31.74|33.94|31.54|0
1649252390000|2022-04-06 13:39:50|34.14|31.74|34.29|31.89|34.29|31.89|34.14|31.74|0
1649252400000|2022-04-06 13:40:00|34.19|31.79|33.79|31.39|34.19|31.79|33.79|31.39|0
1649252410000|2022-04-06 13:40:10|33.74|31.34|33.99|31.59|33.99|31.59|33.74|31.34|0
1649252420000|2022-04-06 13:40:20|34.14|31.74|34.19|31.79|34.29|31.89|34.14|31.74|0
1649252430000|2022-04-06 13:40:30|34.14|31.74|34.04|31.64|34.14|31.74|34.04|31.64|0
1649252440000|2022-04-06 13:40:40|33.89|31.49|33.69|31.29|33.89|31.49|33.69|31.29|0
1649252450000|2022-04-06 13:40:50|33.79|31.39|33.79|31.39|33.79|31.39|33.77|31.37|0
1649252460000|2022-04-06 13:41:00|33.74|31.34|33.45|31.05|33.74|31.34|33.4|31|0
1649252470000|2022-04-06 13:41:10|33.5|31.1|33.52|31.12|33.52|31.12|33.5|31.1|0
1649252480000|2022-04-06 13:41:20|33.64|31.24|33.45|31.05|33.64|31.24|33.45|31.05|0
1649252490000|2022-04-06 13:41:30|33.55|31.15|33.45|31.05|33.55|31.15|33.45|31.05|0
1649252500000|2022-04-06 13:41:40|33.4|31|33.4|31|33.45|31.05|33.4|31|0
1649252510000|2022-04-06 13:41:50|33.45|31.05|33.5|31.1|33.5|31.1|33.45|31.05|0
1649252520000|2022-04-06 13:42:00|33.45|31.05|33.55|31.15|33.6|31.2|33.45|31.05|0
1649252530000|2022-04-06 13:42:10|33.64|31.24|33.45|31.05|33.69|31.29|33.45|31.05|0
1649252540000|2022-04-06 13:42:20|33.55|31.15|33.64|31.24|33.64|31.24|33.55|31.15|0
1649252550000|2022-04-06 13:42:30|33.55|31.15|33.59|31.19|33.6|31.2|33.5|31.1|0
1649252560000|2022-04-06 13:42:40|33.5|31.1|33.69|31.29|33.69|31.29|33.5|31.1|0
1649252570000|2022-04-06 13:42:50|33.89|31.49|33.89|31.49|33.94|31.54|33.89|31.49|0
1649252580000|2022-04-06 13:43:00|33.79|31.39|33.45|31.05|33.84|31.44|33.45|31.05|0
1649252590000|2022-04-06 13:43:10|33.59|31.19|33.5|31.1|33.59|31.19|33.5|31.1|0
1649252600000|2022-04-06 13:43:20|33.45|31.05|33.45|31.05|33.5|31.1|33.45|31.05|0
1649252610000|2022-04-06 13:43:30|33.5|31.1|33.5|31.1|33.55|31.15|33.5|31.1|0
1649252620000|2022-04-06 13:43:40|33.45|31.05|33.35|30.95|33.45|31.05|33.35|30.95|0
1649252630000|2022-04-06 13:43:50|32.96|30.56|33.32|30.92|33.32|30.92|32.96|30.56|0
1649252640000|2022-04-06 13:44:00|33.2|30.8|32.96|30.56|33.2|30.8|32.96|30.56|0
1649252650000|2022-04-06 13:44:10|33.06|30.66|32.91|30.51|33.06|30.66|32.91|30.51|0
1649252660000|2022-04-06 13:44:20|32.86|30.46|32.86|30.46|32.91|30.51|32.86|30.46|0
1649252670000|2022-04-06 13:44:30|32.96|30.56|33.15|30.75|33.15|30.75|32.96|30.56|0
1649252680000|2022-04-06 13:44:40|33.06|30.66|33.25|30.37|33.25|30.66|33.01|30.37|0
1649252690000|2022-04-06 13:44:50|33.3|30.42|33.1|30.22|33.3|30.42|33.1|30.22|0
1649252700000|2022-04-06 13:45:00|33.25|30.37|32.81|29.93|33.25|30.37|32.81|29.93|0
1649252710000|2022-04-06 13:45:10|32.72|29.84|32.72|29.84|32.81|29.93|32.72|29.84|0
1649252720000|2022-04-06 13:45:20|32.76|29.88|33.1|30.22|33.1|30.22|32.76|29.88|0
1649252730000|2022-04-06 13:45:30|33.2|30.32|33.15|30.27|33.2|30.32|33.15|30.27|0
1649252740000|2022-04-06 13:45:40|33.2|30.32|33.15|30.27|33.2|30.32|33.05|30.17|0
1649252750000|2022-04-06 13:45:50|33.1|30.22|33.15|30.27|33.15|30.27|33.1|30.22|0
1649252760000|2022-04-06 13:46:00|33.05|30.17|32.96|30.08|33.05|30.17|32.96|30.08|0
1649252770000|2022-04-06 13:46:10|32.91|30.03|32.81|29.93|32.91|30.03|32.81|29.93|0
1649252780000|2022-04-06 13:46:20|32.76|29.88|32.96|30.08|33|30.12|32.76|29.88|0
1649252790000|2022-04-06 13:46:30|32.93|30.05|32.86|29.98|32.96|30.08|32.86|29.98|0
1649252800000|2022-04-06 13:46:40|32.81|29.93|33|30.12|33|30.12|32.81|29.93|0
1649252810000|2022-04-06 13:46:50|32.96|30.08|32.91|30.03|32.96|30.08|32.86|29.98|0
1649252820000|2022-04-06 13:47:00|32.88|30|32.79|29.91|32.91|30.03|32.79|29.91|0
1649252830000|2022-04-06 13:47:10|32.91|30.03|32.86|29.98|32.96|30.08|32.86|29.98|0
1649252840000|2022-04-06 13:47:20|32.81|29.93|33|30.12|33|30.12|32.81|29.93|0
1649252850000|2022-04-06 13:47:30|32.95|30.07|32.91|30.03|32.95|30.07|32.76|29.88|0
1649252860000|2022-04-06 13:47:40|32.95|30.07|32.91|30.03|32.95|30.07|32.91|30.03|0
1649252870000|2022-04-06 13:47:50|32.95|30.07|32.91|30.03|33|30.12|32.91|30.03|0
1649252880000|2022-04-06 13:48:00|32.86|29.98|32.76|29.88|32.95|30.07|32.76|29.88|0
1649252890000|2022-04-06 13:48:10|32.71|29.83|32.76|29.88|32.76|29.88|32.67|29.79|0
1649252900000|2022-04-06 13:48:20|32.86|29.98|33.1|30.22|33.1|30.22|32.86|29.98|0
1649252910000|2022-04-06 13:48:30|33.15|30.27|32.98|30.1|33.15|30.27|32.95|30.07|0
1649252920000|2022-04-06 13:48:40|32.95|30.07|32.86|29.98|32.95|30.07|32.86|29.98|0
1649252930000|2022-04-06 13:48:50|32.95|30.07|32.76|29.88|33|30.12|32.76|29.88|0
1649252940000|2022-04-06 13:49:00|32.81|29.93|33.12|30.24|33.12|30.24|31.36|28.48|0
1649252950000|2022-04-06 13:49:10|33.07|30.19|33.31|30.43|33.31|30.43|33.07|30.19|0
1649252960000|2022-04-06 13:49:20|33.41|30.53|33.7|30.82|33.7|30.82|33.41|30.53|0
1649252970000|2022-04-06 13:49:30|33.46|30.58|33.38|30.5|33.46|30.58|33.38|30.5|0
1649252980000|2022-04-06 13:49:40|33.46|30.58|33.31|30.43|33.46|30.58|33.26|30.38|0
1649252990000|2022-04-06 13:49:50|33.19|30.31|33.26|30.38|33.26|30.38|33.19|30.31|0
1649253000000|2022-04-06 13:50:00|33.17|30.29|33.22|30.34|33.22|30.34|33.12|30.24|0
1649253010000|2022-04-06 13:50:10|33.12|30.24|33.17|30.29|33.17|30.29|33.02|30.14|0
1649253020000|2022-04-06 13:50:20|33.07|30.19|33.26|30.38|33.26|30.38|33.04|30.16|0
1649253030000|2022-04-06 13:50:30|33.12|30.24|33.21|30.33|33.21|30.33|33.12|30.24|0
1649253040000|2022-04-06 13:50:40|33.12|30.24|33.07|30.19|33.12|30.24|33.02|30.14|0
1649253050000|2022-04-06 13:50:50|33.02|30.14|33.12|30.24|33.12|30.24|33.02|30.14|0
1649253060000|2022-04-06 13:51:00|33.02|30.14|32.92|30.04|33.02|30.14|32.92|30.04|0
1649253070000|2022-04-06 13:51:10|32.97|30.09|33.26|30.38|33.26|30.38|32.97|30.09|0
1649253080000|2022-04-06 13:51:20|33.21|30.33|33.41|30.53|33.41|30.53|33.21|30.33|0
1649253090000|2022-04-06 13:51:30|33.21|30.33|32.97|30.09|33.21|30.33|32.97|30.09|0
1649253100000|2022-04-06 13:51:40|32.92|30.04|32.92|30.04|32.92|30.04|32.92|30.04|0
1649253110000|2022-04-06 13:51:50|32.88|30|33.07|30.19|33.07|30.19|32.88|30|0
1649253120000|2022-04-06 13:52:00|33.02|30.14|33.07|30.19|33.12|30.24|33.02|30.14|0
1649253130000|2022-04-06 13:52:10|33.02|30.14|33.41|30.53|33.41|30.53|33.02|30.14|0
1649253140000|2022-04-06 13:52:20|33.46|30.58|33.41|30.53|33.55|30.67|33.41|30.53|0
1649253150000|2022-04-06 13:52:30|33.36|30.48|33.21|30.33|33.36|30.48|33.17|30.29|0
1649253170000|2022-04-06 13:52:50|33.36|30.48|33.21|30.33|33.36|30.48|33.21|30.33|0
1649253180000|2022-04-06 13:53:00|33.07|30.19|32.92|30.04|33.07|30.19|32.92|30.04|0
1649253190000|2022-04-06 13:53:10|32.88|30|33.07|30.19|33.07|30.19|32.88|30|0
1649253200000|2022-04-06 13:53:20|33.12|30.24|33.21|30.33|33.21|30.33|33.12|30.24|0
1649253210000|2022-04-06 13:53:30|33.31|30.43|33.31|30.43|33.36|30.48|33.31|30.43|0
1649253220000|2022-04-06 13:53:40|33.46|30.58|33.17|30.29|33.46|30.58|33.17|30.29|0
1649253230000|2022-04-06 13:53:50|33.07|30.19|33.41|30.53|33.41|30.53|33.07|30.19|0
1649253240000|2022-04-06 13:54:00|33.31|30.43|33.41|30.53|33.41|30.53|33.31|30.43|0
1649253250000|2022-04-06 13:54:10|33.31|30.43|33.36|30.48|33.41|30.53|33.31|30.43|0
1649253260000|2022-04-06 13:54:20|33.46|30.58|33.51|30.63|33.55|30.67|33.46|30.58|0
1649253270000|2022-04-06 13:54:30|33.41|30.53|33.46|30.58|33.51|30.63|33.41|30.53|0
1649253280000|2022-04-06 13:54:40|33.36|30.48|33.36|30.48|33.36|30.48|33.36|30.48|0
1649253290000|2022-04-06 13:54:50|33.46|30.58|33.36|30.48|33.51|30.63|33.36|30.48|0
1649253300000|2022-04-06 13:55:00|33.12|30.24|32.88|30|33.16|30.28|32.88|30|0
1649253310000|2022-04-06 13:55:10|33.02|30.14|33.21|30.33|33.21|30.33|33.02|30.14|0
1649253320000|2022-04-06 13:55:20|33.26|30.38|33.65|30.77|33.65|30.77|33.26|30.38|0
1649253330000|2022-04-06 13:55:30|33.7|30.82|33.55|30.67|33.8|30.92|33.55|30.67|0
1649253340000|2022-04-06 13:55:40|33.53|30.65|33.6|30.72|33.6|30.72|33.36|30.48|0
1649253350000|2022-04-06 13:55:50|33.55|30.67|33.6|30.72|33.6|30.72|33.55|30.67|0
1649253360000|2022-04-06 13:56:00|33.65|30.77|33.55|30.67|33.65|30.77|33.5|30.62|0
1649253370000|2022-04-06 13:56:10|33.5|30.62|33.41|30.53|33.5|30.62|33.41|30.53|0
1649253380000|2022-04-06 13:56:20|33.46|30.58|33.55|30.67|33.55|30.67|33.46|30.58|0
1649253390000|2022-04-06 13:56:30|33.5|30.62|33.41|30.53|33.55|30.67|33.41|30.53|0
1649253400000|2022-04-06 13:56:40|33.46|30.58|33.55|30.67|33.55|30.67|33.41|30.53|0
1649253410000|2022-04-06 13:56:50|33.65|30.77|33.5|30.62|33.65|30.77|33.5|30.62|0
1649253420000|2022-04-06 13:57:00|33.67|30.79|33.67|30.79|33.7|30.82|33.65|30.77|0
1649253430000|2022-04-06 13:57:10|33.65|30.77|33.65|30.77|33.75|30.87|33.65|30.77|0
1649253440000|2022-04-06 13:57:20|33.6|30.72|33.55|30.67|33.6|30.72|33.55|30.67|0
1649253450000|2022-04-06 13:57:30|33.6|30.72|33.8|30.92|33.8|30.92|33.55|30.67|0
1649253460000|2022-04-06 13:57:40|33.75|30.87|33.8|30.92|33.8|30.92|33.7|30.82|0
1649253470000|2022-04-06 13:57:50|33.7|30.82|33.65|30.77|33.7|30.82|33.55|30.67|0
1649253480000|2022-04-06 13:58:00|33.6|30.72|33.6|30.72|33.6|30.72|33.55|30.67|0
1649253490000|2022-04-06 13:58:10|33.65|30.77|33.55|30.67|33.65|30.77|33.5|30.62|0
1649253500000|2022-04-06 13:58:20|33.7|30.82|33.6|30.72|33.7|30.82|33.55|30.67|0
1649253510000|2022-04-06 13:58:30|33.5|30.62|33.45|30.57|33.6|30.72|33.45|30.57|0
1649253520000|2022-04-06 13:58:40|33.5|30.62|33.26|30.38|33.5|30.62|33.26|30.38|0
1649253530000|2022-04-06 13:58:50|33.31|30.43|33.45|30.57|33.45|30.57|33.31|30.43|0
1649253540000|2022-04-06 13:59:00|33.82|30.94|33.62|30.74|33.82|30.94|33.62|30.74|0
1649253550000|2022-04-06 13:59:10|33.72|30.84|33.77|30.89|33.77|30.89|33.72|30.84|0
1649253560000|2022-04-06 13:59:20|33.67|30.79|33.67|30.79|33.72|30.84|33.62|30.74|0
1649253570000|2022-04-06 13:59:30|33.82|30.94|33.62|30.74|33.82|30.94|33.62|30.74|0
1649253580000|2022-04-06 13:59:40|33.52|30.64|33.57|30.69|33.57|30.69|33.52|30.64|0
1649253590000|2022-04-06 13:59:50|33.52|30.64|33.43|30.55|33.52|30.64|33.43|30.55|0
1649253600000|2022-04-06 14:00:00|33.48|30.6|33.38|30.5|33.48|30.6|33.33|30.45|0
1649253610000|2022-04-06 14:00:10|33.62|30.74|33.52|30.64|33.72|30.84|33.52|30.64|0
1649253620000|2022-04-06 14:00:20|33.43|30.55|33.33|30.45|33.43|30.55|33.33|30.45|0
1649253630000|2022-04-06 14:00:30|33.28|30.4|33.18|30.3|33.28|30.4|33.18|30.3|0
1649253640000|2022-04-06 14:00:40|33.23|30.35|33.18|30.3|33.23|30.35|33.18|30.3|0
1649253650000|2022-04-06 14:00:50|33.23|30.35|33.28|30.4|33.28|30.4|33.23|30.35|0
1649253660000|2022-04-06 14:01:00|33.23|30.35|33.18|30.3|33.26|30.38|33.18|30.3|0
1649253670000|2022-04-06 14:01:10|32.99|30.11|32.75|29.87|32.99|30.11|32.75|29.87|0
1649253680000|2022-04-06 14:01:20|32.8|29.92|32.85|29.97|32.94|30.06|32.8|29.92|0
1649253690000|2022-04-06 14:01:30|32.75|29.87|32.7|29.82|32.75|29.87|32.7|29.82|0
1649253700000|2022-04-06 14:01:40|32.61|29.73|32.51|29.63|32.61|29.73|32.51|29.63|0
1649253710000|2022-04-06 14:01:50|32.56|29.68|32.51|29.63|32.56|29.68|32.51|29.63|0
1649253720000|2022-04-06 14:02:00|32.56|29.68|32.37|29.49|32.56|29.68|32.37|29.49|0
1649253730000|2022-04-06 14:02:10|32.47|29.59|32.42|29.54|32.47|29.59|32.42|29.54|0
1649253740000|2022-04-06 14:02:20|32.37|29.49|32.37|29.49|32.37|29.49|32.37|29.49|0
1649253750000|2022-04-06 14:02:30|32.23|29.35|32.23|29.35|32.23|29.35|32.23|29.35|0
1649253760000|2022-04-06 14:02:40|32.37|29.49|32.56|29.68|32.56|29.68|32.37|29.49|0
1649253770000|2022-04-06 14:02:50|32.61|29.73|32.56|29.68|32.61|29.73|32.56|29.68|0
1649253780000|2022-04-06 14:03:00|32.7|29.82|32.61|29.73|32.75|29.87|32.61|29.73|0
1649253790000|2022-04-06 14:03:10|32.66|29.78|32.56|29.68|32.66|29.78|32.56|29.68|0
1649253800000|2022-04-06 14:03:20|32.51|29.63|32.56|29.68|32.61|29.73|32.51|29.63|0
1649253810000|2022-04-06 14:03:30|32.51|29.63|32.66|29.78|32.66|29.78|32.47|29.59|0
1649253820000|2022-04-06 14:03:40|32.61|29.73|32.47|29.59|32.61|29.73|32.47|29.59|0
1649253830000|2022-04-06 14:03:50|32.51|29.63|32.56|29.68|32.56|29.68|32.47|29.59|0
1649253840000|2022-04-06 14:04:00|32.51|29.63|32.23|29.35|32.51|29.63|32.23|29.35|0
1649253850000|2022-04-06 14:04:10|32.56|29.68|32.47|29.59|32.56|29.68|32.42|29.54|0
1649253860000|2022-04-06 14:04:20|32.42|29.54|32.42|29.54|32.56|29.68|32.42|29.54|0
1649253870000|2022-04-06 14:04:30|32.37|29.49|32.37|29.49|32.42|29.54|32.37|29.49|0
1649253880000|2022-04-06 14:04:40|32.47|29.59|32.23|29.35|32.47|29.59|32.23|29.35|0
1649253890000|2022-04-06 14:04:50|32.28|29.4|32.18|29.3|32.28|29.4|32.13|29.25|0
1649253900000|2022-04-06 14:05:00|32.11|29.23|32.18|29.3|32.18|29.3|32.11|29.23|0
1649253910000|2022-04-06 14:05:10|32.23|29.35|32.28|29.4|32.28|29.4|32.13|29.25|0
1649253920000|2022-04-06 14:05:20|32.23|29.35|32.28|29.4|32.32|29.44|32.23|29.35|0
1649253930000|2022-04-06 14:05:30|32.37|29.49|32.28|29.4|32.37|29.49|32.28|29.4|0
1649253940000|2022-04-06 14:05:40|32.42|29.54|32.42|29.54|32.42|29.54|32.42|29.54|0
1649253950000|2022-04-06 14:05:50|32.46|29.58|32.37|29.49|32.46|29.58|32.37|29.49|0
1649253960000|2022-04-06 14:06:00|32.32|29.44|33.4|30.52|33.4|30.52|32.32|29.44|0
1649253970000|2022-04-06 14:06:10|33.45|30.57|33.5|30.62|33.5|30.62|33.45|30.57|0
1649253980000|2022-04-06 14:06:20|33.45|30.57|33.4|30.52|33.45|30.57|33.4|30.52|0
1649253990000|2022-04-06 14:06:30|33.37|30.49|33.45|30.57|33.45|30.57|33.3|30.42|0
1649254000000|2022-04-06 14:06:40|33.4|30.52|33.4|30.52|33.45|30.57|33.4|30.52|0
1649254010000|2022-04-06 14:06:50|33.47|30.59|33.54|30.66|33.54|30.66|33.47|30.59|0
1649254020000|2022-04-06 14:07:00|33.45|30.57|33.35|30.47|33.45|30.57|33.35|30.47|0
1649254030000|2022-04-06 14:07:10|33.26|30.38|33.4|30.52|33.4|30.52|33.26|30.38|0
1649254040000|2022-04-06 14:07:20|33.54|30.66|33.4|30.52|33.54|30.66|33.4|30.52|0
1649254050000|2022-04-06 14:07:30|33.54|30.66|33.42|30.54|33.54|30.66|33.4|30.52|0
1649254060000|2022-04-06 14:07:40|33.45|30.57|33.35|30.47|33.5|30.62|33.35|30.47|0
1649254070000|2022-04-06 14:07:50|33.4|30.52|33.28|30.4|33.4|30.52|33.28|30.4|0
1649254080000|2022-04-06 14:08:00|33.25|30.37|32.97|30.09|33.25|30.37|32.97|30.09|0
1649254090000|2022-04-06 14:08:10|32.87|29.99|32.83|29.95|32.87|29.99|32.83|29.95|0
1649254100000|2022-04-06 14:08:20|32.87|29.99|32.94|30.06|33.06|30.18|32.87|29.99|0
1649254110000|2022-04-06 14:08:30|32.87|29.99|32.83|29.95|32.87|29.99|32.83|29.95|0
1649254120000|2022-04-06 14:08:40|32.87|29.99|33.06|30.18|33.06|30.18|32.87|29.99|0
1649254130000|2022-04-06 14:08:50|32.97|30.09|33.02|30.14|33.02|30.14|32.97|30.09|0
1649254140000|2022-04-06 14:09:00|33.06|30.18|33.21|30.33|33.21|30.33|33.06|30.18|0
1649254150000|2022-04-06 14:09:10|33.16|30.28|33.16|30.28|33.16|30.28|33.16|30.28|0
1649254160000|2022-04-06 14:09:20|33.02|30.14|33.16|30.28|33.16|30.28|33.02|30.14|0
1649254170000|2022-04-06 14:09:30|33.06|30.18|33.06|30.18|33.06|30.18|33.02|30.14|0
1649254180000|2022-04-06 14:09:40|33.02|30.14|32.92|30.04|33.02|30.14|32.92|30.04|0
1649254190000|2022-04-06 14:09:50|32.87|29.99|32.87|29.99|32.92|30.04|32.87|29.99|0
1649254200000|2022-04-06 14:10:00|32.83|29.95|32.64|29.76|32.83|29.95|32.64|29.76|0
1649254210000|2022-04-06 14:10:10|32.59|29.71|32.45|29.57|32.64|29.76|32.45|29.57|0
1649254220000|2022-04-06 14:10:20|32.4|29.52|32.59|29.71|32.59|29.71|32.4|29.52|0
1649254230000|2022-04-06 14:10:30|32.49|29.61|32.73|29.85|32.73|29.85|32.49|29.61|0
1649254240000|2022-04-06 14:10:40|32.78|29.9|32.97|30.09|32.97|30.09|32.78|29.9|0
1649254250000|2022-04-06 14:10:50|33.16|30.28|33.35|30.47|33.35|30.47|33.16|30.28|0
1649254260000|2022-04-06 14:11:00|33.4|30.52|33.45|30.57|33.45|30.57|33.35|30.47|0
1649254270000|2022-04-06 14:11:10|33.54|30.66|33.3|30.42|33.54|30.66|33.3|30.42|0
1649254280000|2022-04-06 14:11:20|33.35|30.47|33.35|30.47|33.35|30.47|33.21|30.33|0
1649254290000|2022-04-06 14:11:30|33.32|30.44|33.4|30.52|33.4|30.52|33.25|30.37|0
1649254300000|2022-04-06 14:11:40|33.35|30.47|33.21|30.33|33.35|30.47|33.21|30.33|0
1649254310000|2022-04-06 14:11:50|33.16|30.28|33.01|30.13|33.16|30.28|33.01|30.13|0
1649254320000|2022-04-06 14:12:00|32.97|30.09|32.87|29.99|32.97|30.09|32.87|29.99|0
1649254330000|2022-04-06 14:12:10|32.68|29.8|32.82|29.94|32.82|29.94|32.68|29.8|0
1649254340000|2022-04-06 14:12:20|32.87|29.99|32.87|29.99|32.92|30.04|32.87|29.99|0
1649254350000|2022-04-06 14:12:30|32.92|30.04|32.87|29.99|32.92|30.04|32.78|29.9|0
1649254360000|2022-04-06 14:12:40|32.82|29.94|32.78|29.9|32.82|29.94|32.73|29.85|0
1649254370000|2022-04-06 14:12:50|32.87|29.99|32.87|29.99|32.87|29.99|32.82|29.94|0
1649254380000|2022-04-06 14:13:00|32.92|30.04|32.8|29.92|32.92|30.04|32.8|29.92|0
1649254390000|2022-04-06 14:13:10|32.87|29.99|32.73|29.85|32.87|29.99|32.73|29.85|0
1649254400000|2022-04-06 14:13:20|32.68|29.8|33.16|30.28|33.16|30.28|32.68|29.8|0
1649254410000|2022-04-06 14:13:30|33.11|30.23|33.06|30.18|33.16|30.28|33.06|30.18|0
1649254420000|2022-04-06 14:13:40|33.11|30.23|33.2|30.32|33.2|30.32|33.11|30.23|0
1649254430000|2022-04-06 14:13:50|33.16|30.28|33.25|30.37|33.25|30.37|33.06|30.18|0
1649254440000|2022-04-06 14:14:00|33.16|30.28|33.35|30.47|33.35|30.47|33.16|30.28|0
1649254450000|2022-04-06 14:14:10|33.23|30.35|33.4|30.52|33.4|30.52|33.23|30.35|0
1649254460000|2022-04-06 14:14:20|33.44|30.56|33.3|30.42|33.44|30.56|33.3|30.42|0
1649254470000|2022-04-06 14:14:30|33.35|30.47|33.35|30.47|33.44|30.56|33.35|30.47|0
1649254480000|2022-04-06 14:14:40|33.3|30.42|33.3|30.42|33.3|30.42|33.25|30.37|0
1649254490000|2022-04-06 14:14:50|33.35|30.47|33.44|30.56|33.44|30.56|33.35|30.47|0
1649254500000|2022-04-06 14:15:00|33.3|30.42|33.54|30.66|33.54|30.66|33.3|30.42|0
1649254510000|2022-04-06 14:15:10|33.49|30.61|33.69|30.81|33.69|30.81|33.49|30.61|0
1649254520000|2022-04-06 14:15:20|33.73|30.85|33.73|30.85|33.78|30.9|33.73|30.85|0
1649254530000|2022-04-06 14:15:30|33.78|30.9|33.93|31.05|33.93|31.05|33.78|30.9|0
1649254540000|2022-04-06 14:15:40|34.03|31.15|33.98|31.1|34.03|31.15|33.98|31.1|0
1649254550000|2022-04-06 14:15:50|34.03|31.15|34.03|31.15|34.03|31.15|33.98|31.1|0
1649254560000|2022-04-06 14:16:00|33.98|31.1|34.22|31.34|34.22|31.34|33.98|31.1|0
1649254570000|2022-04-06 14:16:10|34.27|31.39|34.61|31.73|34.61|31.73|34.27|31.39|0
1649254580000|2022-04-06 14:16:20|34.52|31.64|34.42|31.54|34.52|31.64|34.42|31.54|0
1649254590000|2022-04-06 14:16:30|34.52|31.64|34.37|31.49|34.52|31.64|34.37|31.49|0
1649254600000|2022-04-06 14:16:40|34.32|31.44|34.37|31.49|34.37|31.49|34.27|31.39|0
1649254610000|2022-04-06 14:16:50|34.32|31.44|34.42|31.54|34.42|31.54|34.29|31.41|0
1649254620000|2022-04-06 14:17:00|34.34|31.46|34.47|31.59|34.52|31.64|34.32|31.44|0
1649254630000|2022-04-06 14:17:10|34.52|31.64|33.97|31.09|34.56|31.68|33.97|31.09|0
1649254640000|2022-04-06 14:17:20|34.02|31.14|34.11|31.23|34.11|31.23|34.02|31.14|0
1649254650000|2022-04-06 14:17:30|34.06|31.18|33.92|31.04|34.11|31.23|33.92|31.04|0
1649254660000|2022-04-06 14:17:40|33.82|30.94|33.72|30.84|33.82|30.94|33.67|30.79|0
1649254670000|2022-04-06 14:17:50|33.92|31.04|34.11|31.23|34.11|31.23|33.92|31.04|0
1649254680000|2022-04-06 14:18:00|33.92|31.04|34.01|31.13|34.01|31.13|33.92|31.04|0
1649254690000|2022-04-06 14:18:10|34.06|31.18|34.01|31.13|34.06|31.18|33.99|31.11|0
1649254700000|2022-04-06 14:18:20|34.11|31.23|33.92|31.04|34.11|31.23|33.92|31.04|0
1649254710000|2022-04-06 14:18:30|33.97|31.09|34.11|31.23|34.11|31.23|33.97|31.09|0
1649254720000|2022-04-06 14:18:40|34.21|31.33|34.21|31.33|34.26|31.38|34.21|31.33|0
1649254730000|2022-04-06 14:18:50|34.26|31.38|34.26|31.38|34.26|31.38|34.26|31.38|0
1649254740000|2022-04-06 14:19:00|34.16|31.28|34.01|31.13|34.19|31.31|34.01|31.13|0
1649254750000|2022-04-06 14:19:10|33.97|31.09|34.01|31.13|34.06|31.18|33.97|31.09|0
1649254760000|2022-04-06 14:19:20|34.06|31.18|34.11|31.23|34.11|31.23|34.01|31.13|0
1649254770000|2022-04-06 14:19:30|34.16|31.28|34.01|31.13|34.16|31.28|34.01|31.13|0
1649254780000|2022-04-06 14:19:40|33.92|31.04|33.97|31.09|33.97|31.09|33.87|30.99|0
1649254790000|2022-04-06 14:19:50|34.01|31.13|33.97|31.09|34.01|31.13|33.97|31.09|0
1649254800000|2022-04-06 14:20:00|33.87|30.99|33.87|30.99|33.87|30.99|33.82|30.94|0
1649254810000|2022-04-06 14:20:10|33.82|30.94|33.72|30.84|33.87|30.99|33.72|30.84|0
1649254820000|2022-04-06 14:20:20|33.74|30.86|33.77|30.89|33.77|30.89|33.72|30.84|0
1649254830000|2022-04-06 14:20:30|33.67|30.79|33.82|30.94|33.82|30.94|33.67|30.79|0
1649254840000|2022-04-06 14:20:40|33.77|30.89|34.01|31.13|34.01|31.13|33.77|30.89|0
1649254850000|2022-04-06 14:20:50|34.06|31.18|34.11|31.23|34.11|31.23|34.06|31.18|0
1649254860000|2022-04-06 14:21:00|34.21|31.33|34.21|31.33|34.21|31.33|34.18|31.3|0
1649254870000|2022-04-06 14:21:10|33.96|31.08|33.77|30.89|33.96|31.08|33.77|30.89|0
1649254880000|2022-04-06 14:21:20|33.72|30.84|33.62|30.74|33.72|30.84|33.62|30.74|0
1649254890000|2022-04-06 14:21:30|33.57|30.69|33.57|30.69|33.57|30.69|33.57|30.69|0
1649254900000|2022-04-06 14:21:40|33.53|30.65|33.57|30.69|33.57|30.69|33.48|30.6|0
1649254910000|2022-04-06 14:21:50|33.62|30.74|33.79|30.91|33.82|30.94|33.62|30.74|0
1649254920000|2022-04-06 14:22:00|33.72|30.84|33.72|30.84|33.82|30.94|33.72|30.84|0
1649254930000|2022-04-06 14:22:10|33.77|30.89|33.82|30.94|33.82|30.94|33.77|30.89|0
1649254940000|2022-04-06 14:22:20|34.06|31.18|33.96|31.08|34.06|31.18|33.96|31.08|0
1649254950000|2022-04-06 14:22:30|33.92|31.04|34.06|31.18|34.06|31.18|33.87|30.99|0
1649254960000|2022-04-06 14:22:40|34.01|31.13|34.01|31.13|34.01|31.13|33.96|31.08|0
1649254970000|2022-04-06 14:22:50|33.96|31.08|34.06|31.18|34.06|31.18|33.94|31.06|0
1649254980000|2022-04-06 14:23:00|33.87|30.99|33.87|30.99|34.06|31.18|33.87|30.99|0
1649254990000|2022-04-06 14:23:10|33.82|30.94|33.82|30.94|33.82|30.94|33.77|30.89|0
1649255000000|2022-04-06 14:23:20|33.96|31.08|34.06|31.18|34.06|31.18|33.91|31.03|0
1649255010000|2022-04-06 14:23:30|34.01|31.13|34.06|31.18|34.09|31.21|34.01|31.13|0
1649255020000|2022-04-06 14:23:40|34.11|31.23|34.16|31.28|34.16|31.28|34.11|31.23|0
1649255030000|2022-04-06 14:23:50|34.21|31.33|34.31|31.43|34.31|31.43|34.21|31.33|0
1649255040000|2022-04-06 14:24:00|34.16|31.28|34.26|31.38|34.26|31.38|34.16|31.28|0
1649255050000|2022-04-06 14:24:10|34.31|31.43|34.16|31.28|34.31|31.43|34.16|31.28|0
1649255060000|2022-04-06 14:24:20|34.11|31.23|34.06|31.18|34.11|31.23|34.06|31.18|0
1649255070000|2022-04-06 14:24:30|34.11|31.23|34.01|31.13|34.11|31.23|34.01|31.13|0
1649255080000|2022-04-06 14:24:40|33.96|31.08|33.91|31.03|33.96|31.08|33.91|31.03|0
1649255090000|2022-04-06 14:24:50|33.96|31.08|34.06|31.18|34.06|31.18|33.96|31.08|0
1649255100000|2022-04-06 14:25:00|33.91|31.03|34.11|31.23|34.11|31.23|33.91|31.03|0
1649255110000|2022-04-06 14:25:10|34.01|31.13|33.82|30.94|34.01|31.13|33.82|30.94|0
1649255120000|2022-04-06 14:25:20|33.79|30.91|33.77|30.89|33.87|30.99|33.77|30.89|0
1649255130000|2022-04-06 14:25:30|33.67|30.79|33.62|30.74|33.72|30.84|33.62|30.74|0
1649255140000|2022-04-06 14:25:40|33.6|30.72|33.62|30.74|33.62|30.74|33.6|30.72|0
1649255150000|2022-04-06 14:25:50|33.67|30.79|33.67|30.79|33.67|30.79|33.62|30.74|0
1649255160000|2022-04-06 14:26:00|33.64|30.76|33.57|30.69|33.64|30.76|33.52|30.64|0
1649255170000|2022-04-06 14:26:10|33.62|30.74|33.67|30.79|33.77|30.89|33.62|30.74|0
1649255180000|2022-04-06 14:26:20|33.77|30.89|33.62|30.74|33.77|30.89|33.62|30.74|0
1649255190000|2022-04-06 14:26:30|33.57|30.69|33.48|30.6|33.57|30.69|33.48|30.6|0
1649255200000|2022-04-06 14:26:40|33.52|30.64|33.57|30.69|33.57|30.69|33.52|30.64|0
1649255210000|2022-04-06 14:26:50|33.62|30.74|33.62|30.74|33.62|30.74|33.57|30.69|0
1649255220000|2022-04-06 14:27:00|33.52|30.64|33.62|30.74|33.62|30.74|33.52|30.64|0
1649255230000|2022-04-06 14:27:10|33.77|30.89|33.86|30.98|33.91|31.03|33.77|30.89|0
1649255240000|2022-04-06 14:27:20|33.82|30.94|33.57|30.69|33.82|30.94|33.57|30.69|0
1649255250000|2022-04-06 14:27:30|33.52|30.64|33.48|30.6|33.57|30.69|33.48|30.6|0
1649255260000|2022-04-06 14:27:40|33.52|30.64|33.43|30.55|33.52|30.64|33.38|30.5|0
1649255270000|2022-04-06 14:27:50|33.48|30.6|33.38|30.5|33.48|30.6|33.38|30.5|0
1649255280000|2022-04-06 14:28:00|33.23|30.35|33.04|30.16|33.23|30.35|33.04|30.16|0
1649255290000|2022-04-06 14:28:10|32.95|30.07|32.9|30.02|32.99|30.11|32.9|30.02|0
1649255300000|2022-04-06 14:28:20|33.09|30.21|32.95|30.07|33.09|30.21|32.95|30.07|0
1649255310000|2022-04-06 14:28:30|32.9|30.02|32.99|30.11|32.99|30.11|32.9|30.02|0
1649255320000|2022-04-06 14:28:40|33.09|30.21|32.99|30.11|33.09|30.21|32.99|30.11|0
1649255330000|2022-04-06 14:28:50|32.9|30.02|32.95|30.07|32.95|30.07|32.85|29.97|0
1649255340000|2022-04-06 14:29:00|32.9|30.02|32.95|30.07|32.95|30.07|32.85|29.97|0
1649255350000|2022-04-06 14:29:10|32.9|30.02|32.85|29.97|32.9|30.02|32.8|29.92|0
1649255360000|2022-04-06 14:29:20|32.95|30.07|33.04|30.16|33.04|30.16|32.9|30.02|0
1649255370000|2022-04-06 14:29:30|32.99|30.11|32.95|30.07|32.99|30.11|32.95|30.07|0
1649255380000|2022-04-06 14:29:40|32.9|30.02|32.95|30.07|32.95|30.07|32.85|29.97|0
1649255390000|2022-04-06 14:29:50|32.9|30.02|32.75|29.87|32.9|30.02|32.75|29.87|0
1649255400000|2022-04-06 14:30:00|32.85|29.97|32.75|29.87|32.85|29.97|32.71|29.83|0
1649255410000|2022-04-06 14:30:10|32.71|29.83|32.8|29.92|32.8|29.92|32.71|29.83|0
1649255420000|2022-04-06 14:30:20|32.85|29.97|32.75|29.87|32.85|29.97|32.75|29.87|0
1649255430000|2022-04-06 14:30:30|32.8|29.92|32.9|30.02|32.99|30.11|32.8|29.92|0
1649255440000|2022-04-06 14:30:40|32.95|30.07|32.9|30.02|32.95|30.07|32.9|30.02|0
1649255450000|2022-04-06 14:30:50|32.85|29.97|32.99|30.11|33.04|30.16|32.85|29.97|0
1649255460000|2022-04-06 14:31:00|32.95|30.07|33.18|30.3|33.18|30.3|32.95|30.07|0
1649255470000|2022-04-06 14:31:10|33.09|30.21|33.09|30.21|33.09|30.21|33.09|30.21|0
1649255480000|2022-04-06 14:31:20|33.18|30.3|33.09|30.21|33.23|30.35|33.09|30.21|0
1649255490000|2022-04-06 14:31:30|32.99|30.11|33.04|30.16|33.04|30.16|32.94|30.06|0
1649255500000|2022-04-06 14:31:40|33.09|30.21|33.23|30.35|33.23|30.35|33.09|30.21|0
1649255510000|2022-04-06 14:31:50|33.33|30.45|33.04|30.16|33.33|30.45|33.04|30.16|0
1649255520000|2022-04-06 14:32:00|32.99|30.11|32.8|29.92|32.99|30.11|32.8|29.92|0
1649255530000|2022-04-06 14:32:10|32.75|29.87|32.66|29.78|32.75|29.87|32.66|29.78|0
1649255540000|2022-04-06 14:32:20|32.61|29.73|32.61|29.73|32.71|29.83|32.61|29.73|0
1649255550000|2022-04-06 14:32:30|32.56|29.68|32.66|29.78|32.66|29.78|32.56|29.68|0
1649255560000|2022-04-06 14:32:40|32.61|29.73|32.71|29.83|32.71|29.83|32.61|29.73|0
1649255570000|2022-04-06 14:32:50|32.66|29.78|32.8|29.92|32.8|29.92|32.61|29.73|0
1649255580000|2022-04-06 14:33:00|32.73|29.85|32.66|29.78|32.73|29.85|32.66|29.78|0
1649255590000|2022-04-06 14:33:10|32.61|29.73|32.56|29.68|32.61|29.73|32.49|29.61|0
1649255600000|2022-04-06 14:33:20|32.52|29.64|32.56|29.68|32.56|29.68|32.52|29.64|0
1649255610000|2022-04-06 14:33:30|32.61|29.73|32.52|29.64|32.61|29.73|32.47|29.59|0
1649255620000|2022-04-06 14:33:40|32.47|29.59|32.52|29.64|32.56|29.68|32.47|29.59|0
1649255630000|2022-04-06 14:33:50|32.61|29.73|32.56|29.68|32.61|29.73|32.56|29.68|0
1649255640000|2022-04-06 14:34:00|32.47|29.59|32.37|29.49|32.47|29.59|32.37|29.49|0
1649255650000|2022-04-06 14:34:10|32.33|29.45|32.37|29.49|32.42|29.54|32.33|29.45|0
1649255660000|2022-04-06 14:34:20|32.42|29.54|32.37|29.49|32.42|29.54|32.33|29.45|0
1649255670000|2022-04-06 14:34:30|32.42|29.54|32.37|29.49|32.42|29.54|32.33|29.45|0
1649255680000|2022-04-06 14:34:40|32.33|29.45|32.8|29.92|32.8|29.92|32.33|29.45|0
1649255690000|2022-04-06 14:34:50|32.75|29.87|32.8|29.92|32.8|29.92|32.61|29.73|0
1649255700000|2022-04-06 14:35:00|32.94|30.06|33.69|30.81|33.69|30.81|32.94|30.06|0
1649255710000|2022-04-06 14:35:10|33.52|30.64|33.47|30.59|33.52|30.64|33.38|30.5|0
1649255720000|2022-04-06 14:35:20|33.62|30.74|33.57|30.69|33.62|30.74|33.57|30.69|0
1649255730000|2022-04-06 14:35:30|33.47|30.59|33.16|30.28|33.47|30.59|33.16|30.28|0
1649255740000|2022-04-06 14:35:40|33.18|30.3|33.42|30.54|33.42|30.54|33.18|30.3|0
1649255750000|2022-04-06 14:35:50|33.47|30.59|33.47|30.59|33.47|30.59|33.47|30.59|0
1649255760000|2022-04-06 14:36:00|33.42|30.54|33.33|30.45|33.52|30.64|33.33|30.45|0
1649255770000|2022-04-06 14:36:10|33.4|30.52|33.52|30.64|33.52|30.64|33.35|30.47|0
1649255780000|2022-04-06 14:36:20|33.47|30.59|33.23|30.35|33.47|30.59|33.23|30.35|0
1649255790000|2022-04-06 14:36:30|32.94|30.06|32.89|30.01|32.94|30.06|32.89|30.01|0
1649255800000|2022-04-06 14:36:40|32.85|29.97|33.04|30.16|33.04|30.16|32.85|29.97|0
1649255810000|2022-04-06 14:36:50|33.09|30.21|33.13|30.25|33.13|30.25|33.04|30.16|0
1649255820000|2022-04-06 14:37:00|32.99|30.11|33.04|30.16|33.09|30.21|32.97|30.09|0
1649255830000|2022-04-06 14:37:10|32.99|30.11|33.09|30.21|33.09|30.21|32.99|30.11|0
1649255840000|2022-04-06 14:37:20|32.99|30.11|32.85|29.97|32.99|30.11|32.8|29.92|0
1649255850000|2022-04-06 14:37:30|32.89|30.01|33.09|30.21|33.09|30.21|32.89|30.01|0
1649255860000|2022-04-06 14:37:40|33.04|30.16|32.94|30.06|33.09|30.21|32.94|30.06|0
1649255870000|2022-04-06 14:37:50|33.11|30.23|33.13|30.25|33.23|30.35|33.11|30.23|0
1649255880000|2022-04-06 14:38:00|33.23|30.35|33.28|30.4|33.33|30.45|33.23|30.35|0
1649255890000|2022-04-06 14:38:10|33.33|30.45|33.42|30.54|33.42|30.54|33.23|30.35|0
1649255900000|2022-04-06 14:38:20|33.37|30.49|33.18|30.3|33.37|30.49|33.18|30.3|0
1649255910000|2022-04-06 14:38:30|33.16|30.28|33.04|30.16|33.16|30.28|32.99|30.11|0
1649255920000|2022-04-06 14:38:40|33.13|30.25|33.18|30.3|33.23|30.35|33.13|30.25|0
1649255930000|2022-04-06 14:38:50|33.23|30.35|33.47|30.59|33.52|30.64|33.23|30.35|0
1649255940000|2022-04-06 14:39:00|33.52|30.64|33.66|30.78|33.66|30.78|33.52|30.64|0
1649255950000|2022-04-06 14:39:10|33.69|30.81|33.66|30.78|33.71|30.83|33.66|30.78|0
1649255960000|2022-04-06 14:39:20|33.71|30.83|33.66|30.78|33.71|30.83|33.62|30.74|0
1649255970000|2022-04-06 14:39:30|33.59|30.71|33.71|30.83|33.71|30.83|33.59|30.71|0
1649255980000|2022-04-06 14:39:40|33.76|30.88|33.62|30.74|33.76|30.88|33.62|30.74|0
1649255990000|2022-04-06 14:39:50|33.52|30.64|33.76|30.88|33.76|30.88|33.47|30.59|0
1649256000000|2022-04-06 14:40:00|33.62|30.74|33.33|30.45|33.62|30.74|33.28|30.4|0
1649256010000|2022-04-06 14:40:10|33.25|30.37|33.18|30.3|33.33|30.45|33.18|30.3|0
1649256020000|2022-04-06 14:40:20|33.23|30.35|33.23|30.35|33.23|30.35|33.13|30.25|0
1649256030000|2022-04-06 14:40:30|33.28|30.4|33.23|30.35|33.28|30.4|33.23|30.35|0
1649256040000|2022-04-06 14:40:40|33.42|30.54|33.42|30.54|33.52|30.64|33.42|30.54|0
1649256050000|2022-04-06 14:40:50|33.37|30.49|33.42|30.54|33.42|30.54|33.37|30.49|0
1649256060000|2022-04-06 14:41:00|33.47|30.59|33.62|30.74|33.66|30.78|33.47|30.59|0
1649256070000|2022-04-06 14:41:10|33.66|30.78|33.86|30.98|33.91|31.03|33.66|30.78|0
1649256080000|2022-04-06 14:41:20|33.91|31.03|33.96|31.08|34.01|31.13|33.91|31.03|0
1649256090000|2022-04-06 14:41:30|33.86|30.98|33.76|30.88|33.86|30.98|33.76|30.88|0
1649256100000|2022-04-06 14:41:40|33.81|30.93|33.57|30.69|33.81|30.93|33.57|30.69|0
1649256110000|2022-04-06 14:41:50|33.49|30.61|33.47|30.59|33.52|30.64|33.47|30.59|0
1649256120000|2022-04-06 14:42:00|33.42|30.54|33.13|30.25|33.42|30.54|33.13|30.25|0
1649256130000|2022-04-06 14:42:10|33.18|30.3|33.13|30.25|33.18|30.3|33.08|30.2|0
1649256140000|2022-04-06 14:42:20|33.23|30.35|33.32|30.44|33.4|30.52|33.23|30.35|0
1649256150000|2022-04-06 14:42:30|33.37|30.49|33.52|30.64|33.52|30.64|33.37|30.49|0
1649256160000|2022-04-06 14:42:40|33.59|30.71|33.66|30.78|33.66|30.78|33.59|30.71|0
1649256170000|2022-04-06 14:42:50|33.81|30.93|33.83|30.95|33.96|31.08|33.81|30.93|0
1649256180000|2022-04-06 14:43:00|33.91|31.03|34.4|31.52|34.4|31.52|33.91|31.03|0
1649256190000|2022-04-06 14:43:10|34.25|31.37|34|31.12|34.25|31.37|34|31.12|0
1649256200000|2022-04-06 14:43:20|33.91|31.03|33.88|31|33.91|31.03|33.81|30.93|0
1649256210000|2022-04-06 14:43:30|33.96|31.08|33.96|31.08|34|31.12|33.91|31.03|0
1649256220000|2022-04-06 14:43:40|34|31.12|33.81|30.93|34|31.12|33.81|30.93|0
1649256230000|2022-04-06 14:43:50|33.91|31.03|34.03|31.15|34.03|31.15|33.86|30.98|0
1649256240000|2022-04-06 14:44:00|33.96|31.08|33.81|30.93|33.96|31.08|33.81|30.93|0
1649256250000|2022-04-06 14:44:10|33.91|31.03|33.81|30.93|33.91|31.03|33.76|30.88|0
1649256260000|2022-04-06 14:44:20|33.86|30.98|33.76|30.88|33.86|30.98|33.76|30.88|0
1649256270000|2022-04-06 14:44:30|33.86|30.98|33.81|30.93|33.95|31.07|33.81|30.93|0
1649256280000|2022-04-06 14:44:40|33.95|31.07|33.95|31.07|33.95|31.07|33.91|31.03|0
1649256290000|2022-04-06 14:44:50|33.91|31.03|33.86|30.98|33.91|31.03|33.86|30.98|0
1649256300000|2022-04-06 14:45:00|33.71|30.83|33.71|30.83|33.81|30.93|33.71|30.83|0
1649256310000|2022-04-06 14:45:10|33.56|30.68|33.66|30.78|33.66|30.78|33.56|30.68|0
1649256320000|2022-04-06 14:45:20|33.71|30.83|33.95|31.07|33.95|31.07|33.71|30.83|0
1649256330000|2022-04-06 14:45:30|33.91|31.03|33.76|30.88|33.91|31.03|33.76|30.88|0
1649256340000|2022-04-06 14:45:40|33.71|30.83|33.71|30.83|33.71|30.83|33.71|30.83|0
1649256350000|2022-04-06 14:45:50|33.81|30.93|33.86|30.98|33.86|30.98|33.76|30.88|0
1649256360000|2022-04-06 14:46:00|33.91|31.03|33.95|31.07|33.95|31.07|33.81|30.93|0
1649256370000|2022-04-06 14:46:10|33.91|31.03|33.81|30.93|33.91|31.03|33.81|30.93|0
1649256380000|2022-04-06 14:46:20|33.86|30.98|33.76|31.36|34|31.36|33.76|30.98|0
1649256390000|2022-04-06 14:46:30|33.71|31.31|33.91|31.51|34.06|31.66|33.71|31.31|0
1649256400000|2022-04-06 14:46:40|33.96|31.56|34.01|31.61|34.01|31.61|33.96|31.56|0
1649256410000|2022-04-06 14:46:50|34.11|31.71|34.01|31.61|34.11|31.71|34.01|31.61|0
1649256420000|2022-04-06 14:47:00|33.91|31.51|33.93|31.53|33.93|31.53|33.86|31.46|0
1649256430000|2022-04-06 14:47:10|34.01|31.61|33.71|31.31|34.01|31.61|33.71|31.31|0
1649256440000|2022-04-06 14:47:20|33.64|31.24|33.81|31.41|33.86|31.46|33.64|31.24|0
1649256450000|2022-04-06 14:47:30|33.76|31.36|33.81|31.41|33.86|31.46|33.76|31.36|0
1649256460000|2022-04-06 14:47:40|33.86|31.46|33.93|31.53|33.93|31.53|33.81|31.41|0
1649256470000|2022-04-06 14:47:50|33.91|31.51|33.86|31.46|33.91|31.51|33.81|31.41|0
1649256480000|2022-04-06 14:48:00|33.91|31.51|33.66|31.26|33.91|31.51|33.66|31.26|0
1649256490000|2022-04-06 14:48:10|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1649256500000|2022-04-06 14:48:20|33.62|31.22|33.71|31.31|33.76|31.36|33.62|31.22|0
1649256510000|2022-04-06 14:48:30|33.76|31.36|33.76|31.36|33.81|31.41|33.76|31.36|0
1649256520000|2022-04-06 14:48:40|33.71|31.31|33.62|31.22|33.71|31.31|33.62|31.22|0
1649256530000|2022-04-06 14:48:50|33.66|31.26|33.57|31.17|33.66|31.26|33.57|31.17|0
1649256540000|2022-04-06 14:49:00|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1649256550000|2022-04-06 14:49:10|33.69|31.29|33.21|30.81|33.69|31.29|33.21|30.81|0
1649256560000|2022-04-06 14:49:20|33.25|30.85|33.45|31.05|33.45|31.05|33.25|30.85|0
1649256570000|2022-04-06 14:49:30|33.5|31.1|33.5|31.1|33.55|31.15|33.5|31.1|0
1649256580000|2022-04-06 14:49:40|33|30.6|33|30.6|33|30.6|33|30.6|0
1649256590000|2022-04-06 14:49:50|32.74|30.34|32.43|30.03|32.74|30.34|32.43|30.03|0
1649256600000|2022-04-06 14:50:00|32.33|29.93|32.17|29.77|32.48|30.08|32.17|29.77|0
1649256610000|2022-04-06 14:50:10|32.12|29.72|32.07|29.67|32.21|29.81|32.07|29.67|0
1649256620000|2022-04-06 14:50:20|32.02|29.62|32.17|29.77|32.17|29.77|32.02|29.62|0
1649256630000|2022-04-06 14:50:30|31.98|29.58|31.86|29.46|31.98|29.58|31.86|29.46|0
1649256640000|2022-04-06 14:50:40|31.74|29.34|31.69|29.29|31.74|29.34|31.69|29.29|0
1649256650000|2022-04-06 14:50:50|31.6|29.2|31.6|29.2|31.64|29.24|31.6|29.2|0
1649256660000|2022-04-06 14:51:00|31.64|29.24|31.6|29.2|31.67|29.27|31.6|29.2|0
1649256670000|2022-04-06 14:51:10|31.64|29.24|31.67|29.27|31.69|29.29|31.64|29.24|0
1649256680000|2022-04-06 14:51:20|31.6|29.2|31.55|29.15|31.6|29.2|31.55|29.15|0
1649256690000|2022-04-06 14:51:30|31.6|29.2|31.55|29.15|31.6|29.2|31.55|29.15|0
1649256700000|2022-04-06 14:51:40|31.83|29.43|31.74|29.34|31.83|29.43|31.74|29.34|0
1649256710000|2022-04-06 14:51:50|31.69|29.29|31.64|29.24|31.74|29.34|31.62|29.22|0
1649256720000|2022-04-06 14:52:00|31.74|29.34|31.6|29.2|31.74|29.34|31.6|29.2|0
1649256730000|2022-04-06 14:52:10|31.55|29.15|31.22|28.82|31.55|29.15|31.22|28.82|0
1649256740000|2022-04-06 14:52:20|31.17|28.77|31.36|28.96|31.36|28.96|31.17|28.77|0
1649256750000|2022-04-06 14:52:30|31.31|28.91|31.31|28.91|31.31|28.91|31.22|28.82|0
1649256760000|2022-04-06 14:52:40|31.36|28.96|31.27|28.87|31.41|29.01|31.27|28.87|0
1649256770000|2022-04-06 14:52:50|31.22|28.82|31.27|28.87|31.27|28.87|31.22|28.82|0
1649256780000|2022-04-06 14:53:00|31.13|28.73|31.01|28.61|31.13|28.73|31.01|28.61|0
1649256790000|2022-04-06 14:53:10|30.99|28.59|30.94|28.54|31.03|28.63|30.94|28.54|0
1649256800000|2022-04-06 14:53:20|30.89|28.49|30.94|28.54|30.94|28.54|30.89|28.49|0
1649256810000|2022-04-06 14:53:30|30.89|28.49|30.89|28.49|30.89|28.49|30.85|28.45|0
1649256820000|2022-04-06 14:53:40|31.03|28.63|31.08|28.68|31.08|28.68|31.03|28.63|0
1649256830000|2022-04-06 14:53:50|31.13|28.73|31.08|28.68|31.13|28.73|31.08|28.68|0
1649256840000|2022-04-06 14:54:00|31.03|28.63|30.94|28.54|31.08|28.68|30.94|28.54|0
1649256850000|2022-04-06 14:54:10|30.89|28.49|31.12|28.72|31.12|28.72|30.89|28.49|0
1649256860000|2022-04-06 14:54:20|31.22|28.82|31.31|28.91|31.31|28.91|31.22|28.82|0
1649256870000|2022-04-06 14:54:30|31.27|28.87|31.24|28.84|31.31|28.91|31.24|28.84|0
1649256880000|2022-04-06 14:54:40|31.22|28.82|31.22|28.82|31.22|28.82|31.17|28.77|0
1649256890000|2022-04-06 14:54:50|31.08|28.68|30.94|28.54|31.08|28.68|30.94|28.54|0
1649256900000|2022-04-06 14:55:00|31.03|28.63|31.03|28.63|31.03|28.63|31.03|28.63|0
1649256910000|2022-04-06 14:55:10|31.12|28.72|31.17|28.77|31.17|28.77|31.08|28.68|0
1649256920000|2022-04-06 14:55:20|31.22|28.82|31.36|28.96|31.41|29.01|31.22|28.82|0
1649256930000|2022-04-06 14:55:30|31.45|29.05|31.26|28.86|31.45|29.05|31.26|28.86|0
1649256940000|2022-04-06 14:55:40|31.29|28.89|31.22|28.82|31.31|28.91|31.22|28.82|0
1649256950000|2022-04-06 14:55:50|31.12|28.72|31.31|28.91|31.31|28.91|31.12|28.72|0
1649256960000|2022-04-06 14:56:00|31.36|28.96|31.12|28.72|31.36|28.96|31.12|28.72|0
1649256970000|2022-04-06 14:56:10|31.08|28.68|31.05|28.65|31.08|28.68|31.05|28.65|0
1649256980000|2022-04-06 14:56:20|30.94|28.54|30.85|28.45|30.94|28.54|30.85|28.45|0
1649256990000|2022-04-06 14:56:30|30.98|28.58|31.03|28.63|31.03|28.63|30.98|28.58|0
1649257000000|2022-04-06 14:56:40|30.98|28.58|31.08|28.68|31.08|28.68|30.98|28.58|0
1649257010000|2022-04-06 14:56:50|30.98|28.58|31.12|28.72|31.22|28.82|30.98|28.58|0
1649257020000|2022-04-06 14:57:00|31.08|28.68|31.01|28.61|31.08|28.68|30.98|28.58|0
1649257030000|2022-04-06 14:57:10|31.08|28.68|30.98|28.58|31.12|28.72|30.98|28.58|0
1649257040000|2022-04-06 14:57:20|31.03|28.63|30.94|28.54|31.03|28.63|30.94|28.54|0
1649257050000|2022-04-06 14:57:30|31.03|28.63|30.98|28.58|31.03|28.63|30.98|28.58|0
1649257060000|2022-04-06 14:57:40|30.94|28.54|30.89|28.49|30.94|28.54|30.89|28.49|0
1649257070000|2022-04-06 14:57:50|30.84|28.44|30.8|28.4|30.84|28.44|30.8|28.4|0
1649257080000|2022-04-06 14:58:00|30.98|28.58|30.98|28.58|30.98|28.58|30.94|28.54|0
1649257090000|2022-04-06 14:58:10|30.94|28.54|30.98|28.58|31.03|28.63|30.94|28.54|0
1649257100000|2022-04-06 14:58:20|31.03|28.63|30.91|28.51|31.08|28.68|30.91|28.51|0
1649257110000|2022-04-06 14:58:30|30.94|28.54|30.84|28.44|30.94|28.54|30.84|28.44|0
1649257120000|2022-04-06 14:58:40|30.77|28.37|30.84|28.44|30.84|28.44|30.77|28.37|0
1649257130000|2022-04-06 14:58:50|30.89|28.49|30.98|28.58|31.03|28.63|30.89|28.49|0
1649257140000|2022-04-06 14:59:00|30.89|28.49|30.94|28.54|30.94|28.54|30.89|28.49|0
1649257150000|2022-04-06 14:59:10|30.89|28.49|30.89|28.49|30.94|28.54|30.89|28.49|0
1649257160000|2022-04-06 14:59:20|30.94|28.54|30.8|28.4|30.94|28.54|30.8|28.4|0
1649257170000|2022-04-06 14:59:30|30.75|28.35|30.8|28.4|30.8|28.4|30.71|28.31|0
1649257180000|2022-04-06 14:59:40|30.71|28.31|30.66|28.26|30.71|28.31|30.66|28.26|0
1649257190000|2022-04-06 14:59:50|30.61|28.21|30.61|28.21|30.66|28.26|30.61|28.21|0
1649257200000|2022-04-06 15:00:00|30.52|28.12|30.52|28.12|30.52|28.12|30.47|28.07|0
1649257210000|2022-04-06 15:00:10|30.61|28.21|30.8|28.4|30.8|28.4|30.61|28.21|0
1649257220000|2022-04-06 15:00:20|30.75|28.35|30.75|28.35|30.84|28.44|30.75|28.35|0
1649257230000|2022-04-06 15:00:30|30.66|28.26|30.75|28.35|30.84|28.44|30.66|28.26|0
1649257240000|2022-04-06 15:00:40|30.66|28.26|30.61|28.21|30.66|28.26|30.61|28.21|0
1649257250000|2022-04-06 15:00:50|30.57|28.17|30.52|28.12|30.57|28.17|30.52|28.12|0
1649257260000|2022-04-06 15:01:00|30.57|28.17|30.52|28.12|30.57|28.17|30.52|28.12|0
1649257270000|2022-04-06 15:01:10|30.57|28.17|30.57|28.17|30.57|28.17|30.57|28.17|0
1649257280000|2022-04-06 15:01:20|30.61|28.21|30.57|28.17|30.61|28.21|30.57|28.17|0
1649257290000|2022-04-06 15:01:30|30.59|28.19|30.61|28.21|30.61|28.21|30.57|28.17|0
1649257300000|2022-04-06 15:01:40|30.57|28.17|30.52|28.12|30.57|28.17|30.52|28.12|0
1649257310000|2022-04-06 15:01:50|30.47|28.07|30.52|28.12|30.57|28.17|30.47|28.07|0
1649257320000|2022-04-06 15:02:00|30.57|28.17|30.52|28.12|30.61|28.21|30.52|28.12|0
1649257330000|2022-04-06 15:02:10|30.47|28.07|30.43|28.03|30.52|28.12|30.43|28.03|0
1649257340000|2022-04-06 15:02:20|30.52|28.12|30.5|28.1|30.54|28.14|30.5|28.1|0
1649257350000|2022-04-06 15:02:30|30.61|28.21|30.57|28.17|30.61|28.21|30.57|28.17|0
1649257360000|2022-04-06 15:02:40|30.61|28.21|30.89|28.49|30.89|28.49|30.61|28.21|0
1649257370000|2022-04-06 15:02:50|30.94|28.54|31.03|28.63|31.03|28.63|30.94|28.54|0
1649257380000|2022-04-06 15:03:00|31.12|28.72|31.31|28.91|31.31|28.91|31.12|28.72|0
1649257390000|2022-04-06 15:03:10|31.26|28.86|31.03|28.63|31.26|28.86|31.03|28.63|0
1649257400000|2022-04-06 15:03:20|31|28.6|30.8|28.4|31|28.6|30.8|28.4|0
1649257410000|2022-04-06 15:03:30|30.75|28.35|30.75|28.35|30.75|28.35|30.66|28.26|0
1649257420000|2022-04-06 15:03:40|30.7|28.3|30.7|28.3|30.7|28.3|30.7|28.3|0
1649257430000|2022-04-06 15:03:50|30.66|28.26|30.59|28.19|30.7|28.3|30.59|28.19|0
1649257440000|2022-04-06 15:04:00|30.61|28.21|30.57|28.17|30.61|28.21|30.57|28.17|0
1649257450000|2022-04-06 15:04:10|30.7|28.3|30.93|28.53|30.93|28.53|30.63|28.23|0
1649257460000|2022-04-06 15:04:20|30.84|28.44|31.07|28.67|31.07|28.67|30.84|28.44|0
1649257470000|2022-04-06 15:04:30|31.12|28.72|31.35|28.95|31.35|28.95|31.12|28.72|0
1649257480000|2022-04-06 15:04:40|31.21|28.81|31.26|28.86|31.26|28.86|31.17|28.77|0
1649257490000|2022-04-06 15:04:50|31.31|28.91|31.5|29.1|31.5|29.1|31.31|28.91|0
1649257500000|2022-04-06 15:05:00|31.45|29.05|31.5|29.1|31.54|29.14|31.45|29.05|0
1649257510000|2022-04-06 15:05:10|31.54|29.14|31.45|29.05|31.59|29.19|31.45|29.05|0
1649257520000|2022-04-06 15:05:20|31.35|28.95|31.24|28.84|31.4|29|31.24|28.84|0
1649257530000|2022-04-06 15:05:30|31.21|28.81|31.21|28.81|31.21|28.81|31.12|28.72|0
1649257540000|2022-04-06 15:05:40|31.17|28.77|31.17|28.77|31.21|28.81|31.17|28.77|0
1649257550000|2022-04-06 15:05:50|31.12|28.72|31.12|28.72|31.21|28.81|31.12|28.72|0
1649257560000|2022-04-06 15:06:00|31.03|28.63|31.03|28.63|31.07|28.67|30.98|28.58|0
1649257570000|2022-04-06 15:06:10|31.07|28.67|30.98|28.58|31.12|28.72|30.98|28.58|0
1649257580000|2022-04-06 15:06:20|31.03|28.63|31.35|28.95|31.35|28.95|31.03|28.63|0
1649257590000|2022-04-06 15:06:30|31.31|28.91|31.19|28.79|31.31|28.91|31.19|28.79|0
1649257600000|2022-04-06 15:06:40|31.21|28.81|31.1|28.7|31.21|28.81|31.1|28.7|0
1649257610000|2022-04-06 15:06:50|31.17|28.77|31.21|28.81|31.26|28.86|31.17|28.77|0
1649257620000|2022-04-06 15:07:00|31.26|28.86|31.12|28.72|31.26|28.86|31.12|28.72|0
1649257630000|2022-04-06 15:07:10|31.26|28.86|31.07|28.67|31.26|28.86|31.07|28.67|0
1649257640000|2022-04-06 15:07:20|31.12|28.72|31.03|28.63|31.14|28.74|31.03|28.63|0
1649257650000|2022-04-06 15:07:30|30.98|28.58|30.82|28.42|30.98|28.58|30.82|28.42|0
1649257660000|2022-04-06 15:07:40|30.79|28.39|30.77|28.37|30.79|28.39|30.75|28.35|0
1649257670000|2022-04-06 15:07:50|30.75|28.35|30.75|28.35|30.75|28.35|30.7|28.3|0
1649257680000|2022-04-06 15:08:00|30.7|28.3|30.7|28.3|30.75|28.35|30.7|28.3|0
1649257690000|2022-04-06 15:08:10|30.66|28.26|30.66|28.26|30.66|28.26|30.63|28.23|0
1649257700000|2022-04-06 15:08:20|30.61|28.21|30.7|28.3|30.7|28.3|30.61|28.21|0
1649257710000|2022-04-06 15:08:30|30.66|28.26|30.75|28.35|30.75|28.35|30.66|28.26|0
1649257720000|2022-04-06 15:08:40|30.79|28.39|30.7|28.3|30.79|28.39|30.7|28.3|0
1649257730000|2022-04-06 15:08:50|30.61|28.21|30.7|28.3|30.7|28.3|30.61|28.21|0
1649257740000|2022-04-06 15:09:00|30.66|28.26|30.61|28.21|30.66|28.26|30.61|28.21|0
1649257750000|2022-04-06 15:09:10|30.56|28.16|30.66|28.26|30.66|28.26|30.56|28.16|0
1649257760000|2022-04-06 15:09:20|30.59|28.19|30.56|28.16|30.61|28.21|30.56|28.16|0
1649257770000|2022-04-06 15:09:30|30.52|28.12|30.33|27.93|30.56|28.16|30.33|27.93|0
1649257780000|2022-04-06 15:09:40|30.38|27.98|30.29|27.89|30.38|27.98|30.24|27.84|0
1649257790000|2022-04-06 15:09:50|30.24|27.84|30.43|28.03|30.43|28.03|30.24|27.84|0
1649257800000|2022-04-06 15:10:00|30.33|27.93|30.42|28.02|30.42|28.02|30.31|27.91|0
1649257810000|2022-04-06 15:10:10|30.52|28.12|30.61|28.21|30.61|28.21|30.52|28.12|0
1649257820000|2022-04-06 15:10:20|30.58|28.18|30.65|28.25|30.65|28.25|30.47|28.07|0
1649257830000|2022-04-06 15:10:30|30.79|28.39|30.52|28.12|30.79|28.39|30.52|28.12|0
1649257840000|2022-04-06 15:10:40|30.56|28.16|30.47|28.07|30.56|28.16|30.47|28.07|0
1649257850000|2022-04-06 15:10:50|30.42|28.02|30.33|27.93|30.42|28.02|30.33|27.93|0
1649257860000|2022-04-06 15:11:00|30.29|27.89|30.33|27.93|30.33|27.93|30.29|27.89|0
1649257870000|2022-04-06 15:11:10|30.47|28.07|30.47|28.07|30.47|28.07|30.42|28.02|0
1649257880000|2022-04-06 15:11:20|30.56|28.16|30.56|28.16|30.56|28.16|30.52|28.12|0
1649257890000|2022-04-06 15:11:30|30.47|28.07|30.47|28.07|30.47|28.07|30.42|28.02|0
1649257900000|2022-04-06 15:11:40|30.42|28.02|30.33|27.93|30.42|28.02|30.33|27.93|0
1649257910000|2022-04-06 15:11:50|30.47|28.07|30.47|28.07|30.47|28.07|30.38|27.98|0
1649257920000|2022-04-06 15:12:00|30.56|28.16|30.61|28.21|30.61|28.21|30.56|28.16|0
1649257930000|2022-04-06 15:12:10|30.65|28.25|30.61|28.21|30.7|28.3|30.61|28.21|0
1649257940000|2022-04-06 15:12:20|30.56|28.16|30.47|28.07|30.56|28.16|30.47|28.07|0
1649257950000|2022-04-06 15:12:30|30.38|27.98|30.29|27.89|30.4|28|30.29|27.89|0
1649257960000|2022-04-06 15:12:40|30.4|28|30.33|27.93|30.4|28|30.31|27.91|0
1649257970000|2022-04-06 15:12:50|30.42|28.02|30.42|28.02|30.42|28.02|30.38|27.98|0
1649257980000|2022-04-06 15:13:00|30.38|27.98|30.38|27.98|30.38|27.98|30.29|27.89|0
1649257990000|2022-04-06 15:13:10|30.42|28.02|30.52|28.12|30.61|28.21|30.42|28.02|0
1649258000000|2022-04-06 15:13:20|30.47|28.07|30.42|28.02|30.47|28.07|30.38|27.98|0
1649258010000|2022-04-06 15:13:30|30.45|28.05|30.52|28.12|30.52|28.12|30.45|28.05|0
1649258020000|2022-04-06 15:13:40|30.49|28.09|30.47|28.07|30.49|28.09|30.42|28.02|0
1649258030000|2022-04-06 15:13:50|30.42|28.02|30.47|28.07|30.47|28.07|30.42|28.02|0
1649258040000|2022-04-06 15:14:00|30.52|28.12|30.38|27.98|30.52|28.12|30.38|27.98|0
1649258050000|2022-04-06 15:14:10|30.42|28.02|30.52|28.12|30.52|28.12|30.42|28.02|0
1649258060000|2022-04-06 15:14:20|30.47|28.07|30.56|28.16|30.56|28.16|30.47|28.07|0
1649258070000|2022-04-06 15:14:30|30.61|28.21|30.65|28.25|30.65|28.25|30.61|28.21|0
1649258080000|2022-04-06 15:14:40|30.68|28.28|30.56|28.16|30.7|28.3|30.56|28.16|0
1649258090000|2022-04-06 15:14:50|30.51|28.11|30.47|28.07|30.56|28.16|30.47|28.07|0
1649258100000|2022-04-06 15:15:00|30.61|28.21|30.65|28.25|30.65|28.25|30.51|28.11|0
1649258110000|2022-04-06 15:15:10|30.7|28.3|30.79|28.39|30.84|28.44|30.7|28.3|0
1649258120000|2022-04-06 15:15:20|30.75|28.35|30.7|28.3|30.75|28.35|30.7|28.3|0
1649258130000|2022-04-06 15:15:30|30.65|28.25|30.75|28.35|30.75|28.35|30.61|28.21|0
1649258140000|2022-04-06 15:15:40|30.79|28.39|30.84|28.44|30.84|28.44|30.79|28.39|0
1649258150000|2022-04-06 15:15:50|30.79|28.39|30.7|28.3|30.79|28.39|30.7|28.3|0
1649258160000|2022-04-06 15:16:00|30.65|28.25|30.84|28.44|30.84|28.44|30.65|28.25|0
1649258170000|2022-04-06 15:16:10|30.79|28.39|30.72|28.32|30.79|28.39|30.7|28.3|0
1649258180000|2022-04-06 15:16:20|30.7|28.3|30.65|28.25|30.7|28.3|30.61|28.21|0
1649258190000|2022-04-06 15:16:30|30.56|28.16|30.47|28.07|30.56|28.16|30.47|28.07|0
1649258200000|2022-04-06 15:16:40|30.51|28.11|30.51|28.11|30.51|28.11|30.51|28.11|0
1649258210000|2022-04-06 15:16:50|30.42|28.02|30.51|28.11|30.51|28.11|30.42|28.02|0
1649258220000|2022-04-06 15:17:00|30.56|28.16|30.47|28.07|30.56|28.16|30.42|28.02|0
1649258230000|2022-04-06 15:17:10|30.42|28.02|30.42|28.02|30.42|28.02|30.38|27.98|0
1649258240000|2022-04-06 15:17:20|30.4|28|30.38|27.98|30.4|28|30.38|27.98|0
1649258250000|2022-04-06 15:17:30|30.42|28.02|30.47|28.07|30.51|28.11|30.42|28.02|0
1649258260000|2022-04-06 15:17:40|30.42|28.02|30.65|28.25|30.65|28.25|30.42|28.02|0
1649258270000|2022-04-06 15:17:50|30.7|28.3|30.79|28.39|30.79|28.39|30.7|28.3|0
1649258280000|2022-04-06 15:18:00|30.61|28.21|30.67|28.27|30.67|28.27|30.51|28.11|0
1649258290000|2022-04-06 15:18:10|30.7|28.3|30.61|28.21|30.7|28.3|30.61|28.21|0
1649258300000|2022-04-06 15:18:20|30.56|28.16|30.61|28.21|30.61|28.21|30.51|28.11|0
1649258310000|2022-04-06 15:18:30|30.56|28.16|30.51|28.11|30.61|28.21|30.51|28.11|0
1649258320000|2022-04-06 15:18:40|30.47|28.07|30.33|27.93|30.47|28.07|30.33|27.93|0
1649258330000|2022-04-06 15:18:50|30.28|27.88|30.28|27.88|30.33|27.93|30.24|27.84|0
1649258340000|2022-04-06 15:19:00|30.24|27.84|30.24|27.84|30.24|27.84|30.15|27.75|0
1649258350000|2022-04-06 15:19:10|30.33|27.93|30.31|27.91|30.33|27.93|30.31|27.91|0
1649258360000|2022-04-06 15:19:20|30.19|27.79|30.15|27.75|30.19|27.79|30.15|27.75|0
1649258370000|2022-04-06 15:19:30|30.06|27.66|30.28|27.88|30.28|27.88|30.01|27.61|0
1649258380000|2022-04-06 15:19:40|30.19|27.79|30.24|27.84|30.28|27.88|30.15|27.75|0
1649258390000|2022-04-06 15:19:50|30.28|27.88|30.24|27.84|30.28|27.88|30.24|27.84|0
1649258400000|2022-04-06 15:20:00|30.19|27.79|30.31|27.91|30.33|27.93|30.19|27.79|0
1649258410000|2022-04-06 15:20:10|30.28|27.88|30.24|27.84|30.28|27.88|30.24|27.84|0
1649258420000|2022-04-06 15:20:20|30.33|27.93|30.42|28.02|30.47|28.07|30.33|27.93|0
1649258430000|2022-04-06 15:20:30|30.47|28.07|30.51|28.11|30.51|28.11|30.47|28.07|0
1649258440000|2022-04-06 15:20:40|30.49|28.09|30.6|28.2|30.6|28.2|30.49|28.09|0
1649258450000|2022-04-06 15:20:50|30.65|28.25|30.6|28.2|30.65|28.25|30.6|28.2|0
1649258460000|2022-04-06 15:21:00|31.62|29.22|31.11|28.71|31.66|29.26|31.11|28.71|0
1649258470000|2022-04-06 15:21:10|31.16|28.76|31.16|28.76|31.2|28.8|31.16|28.76|0
1649258480000|2022-04-06 15:21:20|31.11|28.71|31.16|28.76|31.16|28.76|31.11|28.71|0
1649258490000|2022-04-06 15:21:30|31.25|28.85|30.96|28.56|31.25|28.85|30.94|28.54|0
1649258500000|2022-04-06 15:21:40|30.94|28.54|30.89|28.49|30.94|28.54|30.8|28.4|0
1649258510000|2022-04-06 15:21:50|30.8|28.4|30.85|28.45|30.94|28.54|30.8|28.4|0
1649258520000|2022-04-06 15:22:00|30.87|28.47|30.99|28.59|30.99|28.59|30.87|28.47|0
1649258530000|2022-04-06 15:22:10|31.08|28.68|30.94|28.54|31.08|28.68|30.94|28.54|0
1649258540000|2022-04-06 15:22:20|31.03|28.63|31.08|28.68|31.08|28.68|31.03|28.63|0
1649258550000|2022-04-06 15:22:30|31.1|28.7|31.22|28.82|31.22|28.82|31.08|28.68|0
1649258560000|2022-04-06 15:22:40|31.17|28.77|31.31|28.91|31.31|28.91|31.17|28.77|0
1649258570000|2022-04-06 15:22:50|31.45|29.05|31.66|29.26|31.66|29.26|31.45|29.05|0
1649258580000|2022-04-06 15:23:00|31.62|29.22|31.93|29.53|31.93|29.53|31.62|29.22|0
1649258590000|2022-04-06 15:23:10|32.02|29.62|31.88|29.48|32.02|29.62|31.83|29.43|0
1649258600000|2022-04-06 15:23:20|31.93|29.53|32.02|29.62|32.07|29.67|31.93|29.53|0
1649258610000|2022-04-06 15:23:30|32.07|29.67|32.16|29.76|32.21|29.81|32.07|29.67|0
1649258620000|2022-04-06 15:23:40|32.21|29.81|32.12|29.72|32.21|29.81|32.12|29.72|0
1649258630000|2022-04-06 15:23:50|32.07|29.67|32.02|29.62|32.07|29.67|32.02|29.62|0
1649258640000|2022-04-06 15:24:00|31.88|29.48|31.93|29.53|31.93|29.53|31.88|29.48|0
1649258650000|2022-04-06 15:24:10|31.88|29.48|31.88|29.48|31.88|29.48|31.78|29.38|0
1649258660000|2022-04-06 15:24:20|31.85|29.45|31.78|29.38|31.85|29.45|31.78|29.38|0
1649258670000|2022-04-06 15:24:30|31.74|29.34|31.64|29.24|31.74|29.34|31.64|29.24|0
1649258680000|2022-04-06 15:24:40|31.59|29.19|31.59|29.19|31.64|29.24|31.59|29.19|0
1649258690000|2022-04-06 15:24:50|31.55|29.15|31.5|29.1|31.55|29.15|31.45|29.05|0
1649258700000|2022-04-06 15:25:00|31.45|29.05|31.5|29.1|31.5|29.1|31.45|29.05|0
1649258710000|2022-04-06 15:25:10|31.45|29.05|31.41|29.01|31.45|29.05|31.41|29.01|0
1649258720000|2022-04-06 15:25:20|31.45|29.05|31.5|29.1|31.55|29.15|31.45|29.05|0
1649258730000|2022-04-06 15:25:30|31.45|29.05|31.31|28.91|31.45|29.05|31.31|28.91|0
1649258740000|2022-04-06 15:25:40|31.27|28.87|31.13|28.73|31.27|28.87|31.03|28.63|0
1649258750000|2022-04-06 15:25:50|31.15|28.75|31.22|28.82|31.22|28.82|31.13|28.73|0
1649258760000|2022-04-06 15:26:00|31.36|28.96|31.22|28.82|31.36|28.96|31.17|28.77|0
1649258770000|2022-04-06 15:26:10|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1649258780000|2022-04-06 15:26:20|31.22|28.82|31.36|28.96|31.36|28.96|31.22|28.82|0
1649258790000|2022-04-06 15:26:30|31.41|29.01|31.5|29.1|31.55|29.15|31.41|29.01|0
1649258800000|2022-04-06 15:26:40|31.55|29.15|31.59|29.19|31.59|29.19|31.55|29.15|0
1649258810000|2022-04-06 15:26:50|31.73|29.33|31.69|29.29|31.73|29.33|31.66|29.26|0
1649258820000|2022-04-06 15:27:00|31.78|29.38|31.78|29.38|31.78|29.38|31.78|29.38|0
1649258830000|2022-04-06 15:27:10|31.73|29.33|31.69|29.29|31.73|29.33|31.64|29.24|0
1649258840000|2022-04-06 15:27:20|31.78|29.38|31.78|29.38|31.78|29.38|31.69|29.29|0
1649258850000|2022-04-06 15:27:30|31.83|29.43|31.78|29.38|31.83|29.43|31.78|29.38|0
1649258860000|2022-04-06 15:27:40|31.83|29.43|31.78|29.38|31.83|29.43|31.78|29.38|0
1649258870000|2022-04-06 15:27:50|31.69|29.29|31.64|29.24|31.69|29.29|31.64|29.24|0
1649258880000|2022-04-06 15:28:00|31.55|29.15|31.59|29.19|31.59|29.19|31.55|29.15|0
1649258890000|2022-04-06 15:28:10|31.55|29.15|31.55|29.15|31.55|29.15|31.52|29.12|0
1649258900000|2022-04-06 15:28:20|31.45|29.05|31.47|29.07|31.5|29.1|31.45|29.05|0
1649258910000|2022-04-06 15:28:30|31.69|29.29|31.55|29.15|31.69|29.29|31.55|29.15|0
1649258920000|2022-04-06 15:28:40|31.45|29.05|31.4|29|31.45|29.05|31.4|29|0
1649258930000|2022-04-06 15:28:50|31.45|29.05|31.45|29.05|31.59|29.19|31.45|29.05|0
1649258940000|2022-04-06 15:29:00|31.5|29.1|31.43|29.03|31.5|29.1|31.43|29.03|0
1649258950000|2022-04-06 15:29:10|31.5|29.1|31.59|29.19|31.59|29.19|31.5|29.1|0
1649258960000|2022-04-06 15:29:20|31.64|29.24|31.59|29.19|31.64|29.24|31.59|29.19|0
1649258970000|2022-04-06 15:29:30|31.5|29.1|31.54|29.14|31.54|29.14|31.5|29.1|0
1649258980000|2022-04-06 15:29:40|31.59|29.19|31.83|29.43|31.83|29.43|31.54|29.14|0
1649258990000|2022-04-06 15:29:50|31.73|29.33|31.69|29.29|31.73|29.33|31.64|29.24|0
1649259000000|2022-04-06 15:30:00|31.83|29.43|31.59|29.19|31.83|29.43|31.59|29.19|0
1649259010000|2022-04-06 15:30:10|31.64|29.24|31.69|29.29|31.69|29.29|31.64|29.24|0
1649259020000|2022-04-06 15:30:20|31.83|29.43|31.69|29.29|31.83|29.43|31.64|29.24|0
1649259030000|2022-04-06 15:30:30|31.83|29.43|31.73|29.33|31.83|29.43|31.73|29.33|0
1649259040000|2022-04-06 15:30:40|31.78|29.38|31.92|29.52|31.92|29.52|31.78|29.38|0
1649259050000|2022-04-06 15:30:50|31.88|29.48|31.97|29.57|31.97|29.57|31.88|29.48|0
1649259060000|2022-04-06 15:31:00|31.92|29.52|31.92|29.52|31.97|29.57|31.92|29.52|0
1649259070000|2022-04-06 15:31:10|31.83|29.43|31.78|29.38|31.88|29.48|31.78|29.38|0
1649259080000|2022-04-06 15:31:20|31.73|29.33|31.59|29.19|31.76|29.36|31.59|29.19|0
1649259090000|2022-04-06 15:31:30|31.5|29.1|31.31|28.91|31.5|29.1|31.31|28.91|0
1649259100000|2022-04-06 15:31:40|31.36|28.96|31.4|29|31.4|29|31.36|28.96|0
1649259110000|2022-04-06 15:31:50|31.36|28.96|31.45|29.05|31.45|29.05|31.31|28.91|0
1649259120000|2022-04-06 15:32:00|31.47|29.07|31.29|28.89|31.47|29.07|31.29|28.89|0
1649259130000|2022-04-06 15:32:10|31.31|28.91|31.17|28.77|31.31|28.91|31.17|28.77|0
1649259140000|2022-04-06 15:32:20|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1649259150000|2022-04-06 15:32:30|31.12|28.72|31.05|28.65|31.12|28.72|31.05|28.65|0
1649259160000|2022-04-06 15:32:40|31.03|28.63|30.84|28.44|31.08|28.68|30.84|28.44|0
1649259170000|2022-04-06 15:32:50|30.8|28.4|30.84|28.44|30.94|28.54|30.8|28.4|0
1649259180000|2022-04-06 15:33:00|30.89|28.49|30.89|28.49|30.89|28.49|30.8|28.4|0
1649259190000|2022-04-06 15:33:10|30.98|28.58|31.08|28.68|31.08|28.68|30.98|28.58|0
1649259200000|2022-04-06 15:33:20|31.03|28.63|30.89|28.49|31.08|28.68|30.89|28.49|0
1649259210000|2022-04-06 15:33:30|30.87|28.47|30.89|28.49|30.89|28.49|30.87|28.47|0
1649259220000|2022-04-06 15:33:40|30.98|28.58|30.89|28.49|31|28.6|30.89|28.49|0
1649259230000|2022-04-06 15:33:50|30.94|28.54|30.94|28.54|30.98|28.58|30.89|28.49|0
1649259240000|2022-04-06 15:34:00|31.08|28.68|31.03|28.63|31.08|28.68|30.98|28.58|0
1649259250000|2022-04-06 15:34:10|30.98|28.58|31.08|28.68|31.08|28.68|30.98|28.58|0
1649259260000|2022-04-06 15:34:20|31.03|28.63|31.17|28.77|31.17|28.77|31.03|28.63|0
1649259270000|2022-04-06 15:34:30|31.12|28.72|31.17|28.77|31.21|28.81|31.12|28.72|0
1649259280000|2022-04-06 15:34:40|31.21|28.81|31.17|28.77|31.21|28.81|31.17|28.77|0
1649259290000|2022-04-06 15:34:50|31.12|28.72|31.03|28.63|31.14|28.74|31.03|28.63|0
1649259300000|2022-04-06 15:35:00|31.12|28.72|31.31|28.91|31.31|28.91|31.12|28.72|0
1649259310000|2022-04-06 15:35:10|31.21|28.81|31.31|28.91|31.31|28.91|31.21|28.81|0
1649259320000|2022-04-06 15:35:20|31.35|28.95|31.35|28.95|31.5|29.1|31.35|28.95|0
1649259330000|2022-04-06 15:35:30|31.21|28.81|31.12|28.72|31.21|28.81|31.12|28.72|0
1649259340000|2022-04-06 15:35:40|31.17|28.77|31.26|28.86|31.26|28.86|31.17|28.77|0
1649259350000|2022-04-06 15:35:50|31.31|28.91|31.35|28.95|31.4|29|31.31|28.91|0
1649259360000|2022-04-06 15:36:00|31.21|28.81|31.19|28.79|31.21|28.81|31.19|28.79|0
1649259370000|2022-04-06 15:36:10|31.17|28.77|31.21|28.81|31.21|28.81|31.14|28.74|0
1649259380000|2022-04-06 15:36:20|31.17|28.77|31.35|28.95|31.4|29|31.17|28.77|0
1649259390000|2022-04-06 15:36:30|31.31|28.91|31.17|28.77|31.31|28.91|31.17|28.77|0
1649259400000|2022-04-06 15:36:40|31.12|28.72|31.07|28.67|31.12|28.72|31.07|28.67|0
1649259410000|2022-04-06 15:36:50|31.12|28.72|31.17|28.77|31.17|28.77|31.07|28.67|0
1649259420000|2022-04-06 15:37:00|31.07|28.67|31.26|28.86|31.26|28.86|31.07|28.67|0
1649259430000|2022-04-06 15:37:10|31.12|28.72|31.12|28.72|31.12|28.72|31.1|28.7|0
1649259440000|2022-04-06 15:37:20|31.14|28.74|31.07|28.67|31.21|28.81|31.07|28.67|0
1649259450000|2022-04-06 15:37:30|30.93|28.53|31.12|28.72|31.12|28.72|30.93|28.53|0
1649259460000|2022-04-06 15:37:40|31.17|28.77|31.07|28.67|31.17|28.77|31.07|28.67|0
1649259470000|2022-04-06 15:37:50|30.98|28.58|31.12|28.72|31.17|28.77|30.98|28.58|0
1649259480000|2022-04-06 15:38:00|31.03|28.63|30.98|28.58|31.03|28.63|30.98|28.58|0
1649259490000|2022-04-06 15:38:10|30.96|28.56|31.12|28.72|31.12|28.72|30.93|28.53|0
1649259500000|2022-04-06 15:38:20|31.07|28.67|31.07|28.67|31.12|28.72|31.03|28.63|0
1649259510000|2022-04-06 15:38:30|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1649259520000|2022-04-06 15:38:40|31.26|28.86|31.17|28.77|31.26|28.86|31.17|28.77|0
1649259530000|2022-04-06 15:38:50|31.12|28.72|31.17|28.77|31.21|28.81|31.12|28.72|0
1649259540000|2022-04-06 15:39:00|31.1|28.7|31.1|28.7|31.17|28.77|31.07|28.67|0
1649259550000|2022-04-06 15:39:10|30.98|28.58|30.98|28.58|30.98|28.58|30.93|28.53|0
1649259560000|2022-04-06 15:39:20|30.93|28.53|31|28.6|31.03|28.63|30.93|28.53|0
1649259570000|2022-04-06 15:39:30|30.98|28.58|31.05|28.65|31.05|28.65|30.98|28.58|0
1649259580000|2022-04-06 15:39:40|31.12|28.72|31.12|28.72|31.17|28.77|31.12|28.72|0
1649259590000|2022-04-06 15:39:50|31.07|28.67|31.05|28.65|31.07|28.67|31.03|28.63|0
1649259600000|2022-04-06 15:40:00|31.07|28.67|31.21|28.81|31.21|28.81|31.03|28.63|0
1649259610000|2022-04-06 15:40:10|31.17|28.77|31.12|28.72|31.17|28.77|31.03|28.63|0
1649259620000|2022-04-06 15:40:20|31.07|28.67|31.31|28.91|31.31|28.91|31.07|28.67|0
1649259630000|2022-04-06 15:40:30|31.49|29.09|31.54|29.14|31.54|29.14|31.49|29.09|0
1649259640000|2022-04-06 15:40:40|31.49|29.09|31.59|29.19|31.59|29.19|31.49|29.09|0
1649259650000|2022-04-06 15:40:50|31.68|29.28|31.63|29.23|31.68|29.28|31.63|29.23|0
1649259660000|2022-04-06 15:41:00|31.68|29.28|31.49|29.09|31.68|29.28|31.49|29.09|0
1649259670000|2022-04-06 15:41:10|31.45|29.05|31.4|29|31.45|29.05|31.4|29|0
1649259680000|2022-04-06 15:41:20|31.35|28.95|31.31|28.91|31.35|28.95|31.26|28.86|0
1649259690000|2022-04-06 15:41:30|31.26|28.86|31.59|29.19|31.59|29.19|31.26|28.86|0
1649259700000|2022-04-06 15:41:40|31.49|29.09|31.4|29|31.49|29.09|31.4|29|0
1649259710000|2022-04-06 15:41:50|31.45|29.05|31.45|29.05|31.45|29.05|31.45|29.05|0
1649259720000|2022-04-06 15:42:00|31.49|29.09|31.59|29.19|31.59|29.19|31.49|29.09|0
1649259730000|2022-04-06 15:42:10|31.66|29.26|31.63|29.23|31.66|29.26|31.59|29.19|0
1649259740000|2022-04-06 15:42:20|31.68|29.28|31.59|29.19|31.68|29.28|31.59|29.19|0
1649259750000|2022-04-06 15:42:30|31.54|29.14|31.63|29.23|31.63|29.23|31.54|29.14|0
1649259760000|2022-04-06 15:42:40|31.59|29.19|31.63|29.23|31.68|29.28|31.59|29.19|0
1649259770000|2022-04-06 15:42:50|31.68|29.28|31.73|29.33|31.73|29.33|31.68|29.28|0
1649259780000|2022-04-06 15:43:00|31.63|29.23|31.63|29.23|31.63|29.23|31.54|29.14|0
1649259790000|2022-04-06 15:43:10|31.61|29.21|31.54|29.14|31.61|29.21|31.49|29.09|0
1649259800000|2022-04-06 15:43:20|31.63|29.23|31.73|29.33|31.73|29.33|31.63|29.23|0
1649259810000|2022-04-06 15:43:30|31.59|29.19|31.49|29.09|31.59|29.19|31.49|29.09|0
1649259820000|2022-04-06 15:43:40|31.54|29.14|31.63|29.23|31.66|29.26|31.54|29.14|0
1649259830000|2022-04-06 15:43:50|31.59|29.19|31.59|29.19|31.63|29.23|31.59|29.19|0
1649259840000|2022-04-06 15:44:00|31.68|29.28|31.82|29.42|31.82|29.42|31.63|29.23|0
1649259850000|2022-04-06 15:44:10|31.87|29.47|31.75|29.35|31.87|29.47|31.75|29.35|0
1649259860000|2022-04-06 15:44:20|31.63|29.23|31.54|29.14|31.68|29.28|31.54|29.14|0
1649259870000|2022-04-06 15:44:30|31.49|29.09|31.54|29.14|31.54|29.14|31.49|29.09|0
1649259880000|2022-04-06 15:44:40|31.44|29.04|31.63|29.23|31.63|29.23|31.44|29.04|0
1649259890000|2022-04-06 15:44:50|31.68|29.28|31.82|29.42|31.82|29.42|31.68|29.28|0
1649259900000|2022-04-06 15:45:00|31.96|29.56|31.96|29.56|32.01|29.61|31.96|29.56|0
1649259910000|2022-04-06 15:45:10|32.01|29.61|32.25|29.85|32.3|29.9|32.01|29.61|0
1649259920000|2022-04-06 15:45:20|32.3|29.9|32.25|29.85|32.35|29.95|32.2|29.8|0
1649259930000|2022-04-06 15:45:30|32.2|29.8|32.2|29.8|32.25|29.85|32.2|29.8|0
1649259940000|2022-04-06 15:45:40|31.87|29.47|31.68|29.28|31.87|29.47|31.68|29.28|0
1649259950000|2022-04-06 15:45:50|31.73|29.33|31.92|29.52|31.92|29.52|31.73|29.33|0
1649259960000|2022-04-06 15:46:00|31.87|29.47|31.82|29.42|31.87|29.47|31.82|29.42|0
1649259970000|2022-04-06 15:46:10|31.77|29.37|31.68|29.28|31.77|29.37|31.68|29.28|0
1649259980000|2022-04-06 15:46:20|31.63|29.23|31.68|29.28|31.68|29.28|31.63|29.23|0
1649259990000|2022-04-06 15:46:30|31.7|29.3|31.82|29.42|31.82|29.42|31.7|29.3|0
1649260000000|2022-04-06 15:46:40|31.87|29.47|31.82|29.42|31.92|29.52|31.82|29.42|0
1649260010000|2022-04-06 15:46:50|31.73|29.33|31.96|29.56|31.96|29.56|31.73|29.33|0
1649260020000|2022-04-06 15:47:00|31.87|29.47|32.06|29.66|32.06|29.66|31.87|29.47|0
1649260030000|2022-04-06 15:47:10|32.11|29.71|32.2|29.8|32.2|29.8|32.11|29.71|0
1649260040000|2022-04-06 15:47:20|32.15|29.75|32.15|29.75|32.15|29.75|32.06|29.66|0
1649260050000|2022-04-06 15:47:30|32.11|29.71|32.11|29.71|32.11|29.71|32.11|29.71|0
1649260060000|2022-04-06 15:47:40|32.2|29.8|32.06|29.66|32.2|29.8|32.06|29.66|0
1649260070000|2022-04-06 15:47:50|32.11|29.71|32.15|29.75|32.15|29.75|32.11|29.71|0
1649260080000|2022-04-06 15:48:00|32.22|29.82|32.06|29.66|32.22|29.82|32.06|29.66|0
1649260090000|2022-04-06 15:48:10|32.11|29.71|32.03|29.63|32.11|29.71|32.01|29.61|0
1649260100000|2022-04-06 15:48:20|32.01|29.61|32.15|29.75|32.15|29.75|32.01|29.61|0
1649260110000|2022-04-06 15:48:30|32.25|29.85|32.35|29.95|32.35|29.95|32.25|29.85|0
1649260120000|2022-04-06 15:48:40|32.39|29.99|32.63|30.23|32.63|30.23|32.39|29.99|0
1649260130000|2022-04-06 15:48:50|32.59|30.19|32.68|30.28|32.68|30.28|32.59|30.19|0
1649260140000|2022-04-06 15:49:00|32.83|30.43|32.78|30.38|32.83|30.43|32.78|30.38|0
1649260150000|2022-04-06 15:49:10|32.8|30.4|32.88|30.48|32.88|30.48|32.78|30.38|0
1649260160000|2022-04-06 15:49:20|32.83|30.43|32.88|30.48|32.88|30.48|32.83|30.43|0
1649260170000|2022-04-06 15:49:30|32.93|30.53|33.17|30.77|33.17|30.77|32.93|30.53|0
1649260180000|2022-04-06 15:49:40|32.88|30.48|32.83|30.43|32.88|30.48|32.83|30.43|0
1649260190000|2022-04-06 15:49:50|32.85|30.45|32.78|30.38|32.85|30.45|32.78|30.38|0
1649260200000|2022-04-06 15:50:00|32.88|30.48|33.12|30.72|33.12|30.72|32.88|30.48|0
1649260210000|2022-04-06 15:50:10|33.17|30.77|33.27|30.87|33.27|30.87|33.17|30.77|0
1649260220000|2022-04-06 15:50:20|33.32|30.92|33.51|31.11|33.56|31.16|33.32|30.92|0
1649260230000|2022-04-06 15:50:30|33.56|31.16|33.56|31.16|33.61|31.21|33.51|31.11|0
1649260240000|2022-04-06 15:50:40|33.61|31.21|33.56|31.16|33.61|31.21|33.56|31.16|0
1649260250000|2022-04-06 15:50:50|33.51|31.11|33.46|31.06|33.51|31.11|33.46|31.06|0
1649260260000|2022-04-06 15:51:00|33.41|31.01|33.56|31.16|33.56|31.16|33.41|31.01|0
1649260270000|2022-04-06 15:51:10|33.41|31.01|33.41|31.01|33.46|31.06|33.41|31.01|0
1649260280000|2022-04-06 15:51:20|33.36|30.96|33.27|30.87|33.36|30.96|33.27|30.87|0
1649260290000|2022-04-06 15:51:30|33.07|30.67|33.07|30.67|33.07|30.67|33.07|30.67|0
1649260300000|2022-04-06 15:51:40|33.17|30.77|33.22|30.82|33.22|30.82|33.17|30.77|0
1649260310000|2022-04-06 15:51:50|33.27|30.87|33.32|30.92|33.36|30.96|33.27|30.87|0
1649260320000|2022-04-06 15:52:00|33.27|30.87|33.17|30.77|33.27|30.87|33.17|30.77|0
1649260330000|2022-04-06 15:52:10|33.12|30.72|32.92|30.52|33.12|30.72|32.92|30.52|0
1649260340000|2022-04-06 15:52:20|32.88|30.48|32.68|30.28|32.88|30.48|32.68|30.28|0
1649260350000|2022-04-06 15:52:30|32.73|30.33|32.73|30.33|32.73|30.33|32.73|30.33|0
1649260360000|2022-04-06 15:52:40|32.63|30.23|32.63|30.23|32.68|30.28|32.63|30.23|0
1649260370000|2022-04-06 15:52:50|32.68|30.28|32.92|30.52|32.92|30.52|32.68|30.28|0
1649260380000|2022-04-06 15:53:00|32.88|30.48|32.88|30.48|32.88|30.48|32.83|30.43|0
1649260390000|2022-04-06 15:53:10|32.92|30.52|32.97|30.57|32.97|30.57|32.88|30.48|0
1649260400000|2022-04-06 15:53:20|32.92|30.52|33.22|30.82|33.22|30.82|32.92|30.52|0
1649260410000|2022-04-06 15:53:30|33.27|30.87|33.27|30.87|33.27|30.87|33.22|30.82|0
1649260420000|2022-04-06 15:53:40|33.22|30.82|33.07|30.67|33.22|30.82|33.07|30.67|0
1649260430000|2022-04-06 15:53:50|32.97|30.57|32.97|30.57|33.07|30.67|32.97|30.57|0
1649260440000|2022-04-06 15:54:00|32.92|30.52|32.97|30.57|32.97|30.57|32.87|30.47|0
1649260450000|2022-04-06 15:54:10|32.83|30.43|32.78|30.38|32.83|30.43|32.78|30.38|0
1649260460000|2022-04-06 15:54:20|32.83|30.43|33.02|30.62|33.02|30.62|32.83|30.43|0
1649260470000|2022-04-06 15:54:30|32.97|30.57|33.02|30.62|33.02|30.62|32.97|30.57|0
1649260480000|2022-04-06 15:54:40|33.07|30.67|32.92|30.52|33.07|30.67|32.92|30.52|0
1649260490000|2022-04-06 15:54:50|32.97|30.57|32.97|30.57|32.97|30.57|32.97|30.57|0
1649260500000|2022-04-06 15:55:00|32.92|30.52|33.12|30.72|33.12|30.72|32.92|30.52|0
1649260510000|2022-04-06 15:55:10|33.19|30.79|32.97|30.57|33.19|30.79|32.97|30.57|0
1649260520000|2022-04-06 15:55:20|33.02|30.62|32.9|30.5|33.02|30.62|32.87|30.47|0
1649260530000|2022-04-06 15:55:30|32.87|30.47|32.73|30.33|32.87|30.47|32.73|30.33|0
1649260540000|2022-04-06 15:55:40|32.68|30.28|32.78|30.38|32.78|30.38|32.68|30.28|0
1649260550000|2022-04-06 15:55:50|32.73|30.33|32.83|30.43|32.83|30.43|32.73|30.33|0
1649260560000|2022-04-06 15:56:00|32.92|30.52|32.97|30.57|32.97|30.57|32.92|30.52|0
1649260570000|2022-04-06 15:56:10|32.92|30.52|32.97|30.57|32.97|30.57|32.92|30.52|0
1649260580000|2022-04-06 15:56:20|32.92|30.52|32.97|30.57|33.09|30.69|32.92|30.52|0
1649260590000|2022-04-06 15:56:30|32.87|30.47|32.68|30.28|32.92|30.52|32.68|30.28|0
1649260610000|2022-04-06 15:56:50|32.78|30.38|32.68|30.28|32.78|30.38|32.68|30.28|0
1649260620000|2022-04-06 15:57:00|32.73|30.33|32.68|30.28|32.73|30.33|32.68|30.28|0
1649260630000|2022-04-06 15:57:10|32.73|30.33|32.73|30.33|32.78|30.38|32.73|30.33|0
1649260640000|2022-04-06 15:57:20|32.78|30.38|32.63|30.23|32.78|30.38|32.63|30.23|0
1649260650000|2022-04-06 15:57:30|32.58|30.18|32.44|30.04|32.58|30.18|32.44|30.04|0
1649260660000|2022-04-06 15:57:40|32.39|29.99|32.49|30.09|32.49|30.09|32.39|29.99|0
1649260670000|2022-04-06 15:57:50|32.53|30.13|32.44|30.04|32.53|30.13|32.44|30.04|0
1649260680000|2022-04-06 15:58:00|32.39|29.99|32.53|30.13|32.53|30.13|32.39|29.99|0
1649260690000|2022-04-06 15:58:10|32.56|30.16|32.53|30.13|32.58|30.18|32.53|30.13|0
1649260700000|2022-04-06 15:58:20|32.51|30.11|32.58|30.18|32.58|30.18|32.49|30.09|0
1649260710000|2022-04-06 15:58:30|32.63|30.23|32.58|30.18|32.63|30.23|32.58|30.18|0
1649260720000|2022-04-06 15:58:40|32.63|30.23|32.63|30.23|32.63|30.23|32.63|30.23|0
1649260730000|2022-04-06 15:58:50|32.68|30.28|32.68|30.28|32.73|30.33|32.68|30.28|0
1649260740000|2022-04-06 15:59:00|32.63|30.23|32.58|30.18|32.63|30.23|32.53|30.13|0
1649260750000|2022-04-06 15:59:10|32.53|30.13|32.53|30.13|32.53|30.13|32.53|30.13|0
1649260760000|2022-04-06 15:59:20|32.63|30.23|32.46|30.06|32.63|30.23|32.46|30.06|0
1649260770000|2022-04-06 15:59:30|32.53|30.13|32.53|30.13|32.53|30.13|32.46|30.06|0
1649260780000|2022-04-06 15:59:40|32.58|30.18|32.7|30.3|32.73|30.33|32.58|30.18|0
1649260790000|2022-04-06 15:59:50|32.68|30.28|32.63|30.23|32.68|30.28|32.58|30.18|0
1649260800000|2022-04-06 16:00:00|32.68|30.28|32.82|30.42|32.82|30.42|32.68|30.28|0
1649260810000|2022-04-06 16:00:10|32.68|30.28|32.73|30.33|32.73|30.33|32.68|30.28|0
1649260820000|2022-04-06 16:00:20|32.63|30.23|32.63|30.23|32.68|30.28|32.58|30.18|0
1649260830000|2022-04-06 16:00:30|32.58|30.18|32.48|30.08|32.58|30.18|32.48|30.08|0
1649260840000|2022-04-06 16:00:40|32.44|30.04|32.77|30.37|32.77|30.37|32.44|30.04|0
1649260850000|2022-04-06 16:00:50|32.75|30.35|32.92|30.52|32.92|30.52|32.75|30.35|0
1649260860000|2022-04-06 16:01:00|32.97|30.57|32.82|30.42|32.97|30.57|32.82|30.42|0
1649260870000|2022-04-06 16:01:10|32.68|30.28|32.51|30.11|32.68|30.28|32.51|30.11|0
1649260880000|2022-04-06 16:01:20|32.48|30.08|32.58|30.18|32.58|30.18|32.48|30.08|0
1649260890000|2022-04-06 16:01:30|32.68|30.28|32.68|30.28|32.68|30.28|32.63|30.23|0
1649260900000|2022-04-06 16:01:40|32.73|30.33|32.82|30.42|32.82|30.42|32.73|30.33|0
1649260910000|2022-04-06 16:01:50|32.87|30.47|32.87|30.47|32.92|30.52|32.87|30.47|0
1649260920000|2022-04-06 16:02:00|32.8|30.4|32.87|30.47|32.92|30.52|32.8|30.4|0
1649260930000|2022-04-06 16:02:10|32.89|30.49|32.82|30.42|32.92|30.52|32.77|30.37|0
1649260940000|2022-04-06 16:02:20|32.68|30.28|32.82|30.42|32.87|30.47|32.68|30.28|0
1649260950000|2022-04-06 16:02:30|32.77|30.37|32.87|30.47|32.87|30.47|32.77|30.37|0
1649260960000|2022-04-06 16:02:40|32.89|30.49|32.73|30.33|32.89|30.49|32.73|30.33|0
1649260970000|2022-04-06 16:02:50|32.77|30.37|32.92|30.52|32.92|30.52|32.77|30.37|0
1649260980000|2022-04-06 16:03:00|32.87|30.47|32.92|30.52|32.99|30.59|32.87|30.47|0
1649260990000|2022-04-06 16:03:10|32.97|30.57|32.92|30.52|32.97|30.57|32.92|30.52|0
1649261000000|2022-04-06 16:03:20|32.87|30.47|32.82|30.42|32.87|30.47|32.82|30.42|0
1649261010000|2022-04-06 16:03:30|32.73|30.33|32.48|30.08|32.73|30.33|32.48|30.08|0
1649261020000|2022-04-06 16:03:40|32.53|30.13|32.39|29.99|32.53|30.13|32.39|29.99|0
1649261030000|2022-04-06 16:03:50|32.44|30.04|32.58|30.18|32.63|30.23|32.44|30.04|0
1649261040000|2022-04-06 16:04:00|32.44|30.04|32.44|30.04|32.44|30.04|32.44|30.04|0
1649261050000|2022-04-06 16:04:10|32.48|30.08|32.39|29.99|32.48|30.08|32.39|29.99|0
1649261060000|2022-04-06 16:04:20|32.34|29.94|32.34|29.94|32.36|29.96|32.34|29.94|0
1649261070000|2022-04-06 16:04:30|32.29|29.89|32.44|30.04|32.53|30.13|32.29|29.89|0
1649261080000|2022-04-06 16:04:40|32.34|29.94|32.29|29.89|32.34|29.94|32.29|29.89|0
1649261090000|2022-04-06 16:04:50|32.34|29.94|32.24|29.84|32.34|29.94|32.24|29.84|0
1649261100000|2022-04-06 16:05:00|32.39|29.99|32.31|29.91|32.44|30.04|32.31|29.91|0
1649261110000|2022-04-06 16:05:10|32.43|30.03|32.48|30.08|32.48|30.08|32.39|29.99|0
1649261120000|2022-04-06 16:05:20|32.58|30.18|32.68|30.28|32.72|30.32|32.58|30.18|0
1649261130000|2022-04-06 16:05:30|32.63|30.23|32.63|30.23|32.68|30.28|32.63|30.23|0
1649261140000|2022-04-06 16:05:40|32.65|30.25|32.63|30.23|32.68|30.28|32.63|30.23|0
1649261150000|2022-04-06 16:05:50|32.58|30.18|32.77|30.37|32.77|30.37|32.58|30.18|0
1649261160000|2022-04-06 16:06:00|32.72|30.32|32.77|30.37|32.92|30.52|32.72|30.32|0
1649261170000|2022-04-06 16:06:10|32.82|30.42|32.63|30.23|32.82|30.42|32.63|30.23|0
1649261180000|2022-04-06 16:06:20|32.77|30.37|32.72|30.32|32.77|30.37|32.68|30.28|0
1649261190000|2022-04-06 16:06:30|32.77|30.37|32.63|30.23|32.77|30.37|32.63|30.23|0
1649261200000|2022-04-06 16:06:40|32.68|30.28|32.65|30.25|32.75|30.35|32.65|30.25|0
1649261210000|2022-04-06 16:06:50|32.68|30.28|32.58|30.18|32.68|30.28|32.53|30.13|0
1649261220000|2022-04-06 16:07:00|32.63|30.23|32.43|30.03|32.63|30.23|32.43|30.03|0
1649261230000|2022-04-06 16:07:10|32.39|29.99|32.34|29.94|32.41|30.01|32.34|29.94|0
1649261240000|2022-04-06 16:07:20|32.39|29.99|32.53|30.13|32.53|30.13|32.39|29.99|0
1649261250000|2022-04-06 16:07:30|32.48|30.08|32.53|30.13|32.53|30.13|32.48|30.08|0
1649261260000|2022-04-06 16:07:40|32.51|30.11|32.48|30.08|32.51|30.11|32.43|30.03|0
1649261270000|2022-04-06 16:07:50|32.51|30.11|32.43|30.03|32.51|30.11|32.43|30.03|0
1649261280000|2022-04-06 16:08:00|32.39|29.99|32.48|30.08|32.48|30.08|32.39|29.99|0
1649261290000|2022-04-06 16:08:10|32.63|30.23|32.63|30.23|32.68|30.28|32.63|30.23|0
1649261300000|2022-04-06 16:08:20|32.58|30.18|32.43|30.03|32.58|30.18|32.43|30.03|0
1649261310000|2022-04-06 16:08:30|32.48|30.08|32.39|29.99|32.48|30.08|32.39|29.99|0
1649261320000|2022-04-06 16:08:40|32.58|30.18|32.6|30.2|32.6|30.2|32.48|30.08|0
1649261330000|2022-04-06 16:08:50|32.58|30.18|32.63|30.23|32.63|30.23|32.58|30.18|0
1649261340000|2022-04-06 16:09:00|32.72|30.32|32.75|30.35|32.75|30.35|32.7|30.3|0
1649261350000|2022-04-06 16:09:10|32.67|30.27|32.58|30.18|32.82|30.42|32.58|30.18|0
1649261360000|2022-04-06 16:09:20|32.48|30.08|32.39|29.99|32.48|30.08|32.34|29.94|0
1649261370000|2022-04-06 16:09:30|32.48|30.08|32.29|29.89|32.48|30.08|32.29|29.89|0
1649261380000|2022-04-06 16:09:40|32.24|29.84|32.34|29.94|32.39|29.99|32.24|29.84|0
1649261390000|2022-04-06 16:09:50|32.39|29.99|31.15|28.75|32.77|30.37|31.15|28.75|0
1649261400000|2022-04-06 16:10:00|31.34|28.94|31.2|28.8|31.34|28.94|31.2|28.8|0
1649261410000|2022-04-06 16:10:10|31.15|28.75|31.08|28.68|31.15|28.75|31.08|28.68|0
1649261420000|2022-04-06 16:10:20|31.1|28.7|31.2|28.8|31.2|28.8|31.1|28.7|0
1649261430000|2022-04-06 16:10:30|31.05|28.65|31.38|28.98|31.38|28.98|31.05|28.65|0
1649261440000|2022-04-06 16:10:40|31.29|28.89|31.2|28.8|31.29|28.89|31.2|28.8|0
1649261450000|2022-04-06 16:10:50|31.1|28.7|31.01|28.61|31.1|28.7|31.01|28.61|0
1649261460000|2022-04-06 16:11:00|30.96|28.56|31.05|28.65|31.05|28.65|30.96|28.56|0
1649261470000|2022-04-06 16:11:10|31.01|28.61|30.96|28.56|31.01|28.61|30.96|28.56|0
1649261480000|2022-04-06 16:11:20|31.05|28.65|31.01|28.61|31.05|28.65|31.01|28.61|0
1649261490000|2022-04-06 16:11:30|30.96|28.56|30.96|28.56|30.96|28.56|30.91|28.51|0
1649261500000|2022-04-06 16:11:40|31.05|28.65|31.01|28.61|31.05|28.65|31.01|28.61|0
1649261510000|2022-04-06 16:11:50|31.05|28.65|31.05|28.65|31.05|28.65|31.01|28.61|0
1649261520000|2022-04-06 16:12:00|31.01|28.61|30.96|28.56|31.01|28.61|30.94|28.54|0
1649261530000|2022-04-06 16:12:10|30.98|28.58|31.01|28.61|31.01|28.61|30.96|28.56|0
1649261540000|2022-04-06 16:12:20|30.96|28.56|30.96|28.56|30.96|28.56|30.91|28.51|0
1649261550000|2022-04-06 16:12:30|30.91|28.51|30.91|28.51|30.96|28.56|30.91|28.51|0
1649261560000|2022-04-06 16:12:40|30.96|28.56|30.91|28.51|30.96|28.56|30.91|28.51|0
1649261570000|2022-04-06 16:12:50|30.94|28.54|30.91|28.51|30.94|28.54|30.87|28.47|0
1649261580000|2022-04-06 16:13:00|30.77|28.37|30.68|28.28|30.82|28.42|30.68|28.28|0
1649261590000|2022-04-06 16:13:10|30.73|28.33|30.73|28.33|30.82|28.42|30.73|28.33|0
1649261600000|2022-04-06 16:13:20|30.68|28.28|30.63|28.23|30.68|28.28|30.63|28.23|0
1649261610000|2022-04-06 16:13:30|30.59|28.19|30.59|28.19|30.59|28.19|30.54|28.14|0
1649261620000|2022-04-06 16:13:40|30.54|28.14|30.49|28.09|30.54|28.14|30.49|28.09|0
1649261630000|2022-04-06 16:13:50|30.54|28.14|30.4|28|30.54|28.14|30.31|27.91|0
1649261640000|2022-04-06 16:14:00|30.54|28.14|30.49|28.09|30.54|28.14|30.49|28.09|0
1649261650000|2022-04-06 16:14:10|30.4|28|30.4|28|30.45|28.05|30.4|28|0
1649261660000|2022-04-06 16:14:20|30.36|27.96|30.49|28.09|30.49|28.09|30.36|27.96|0
1649261670000|2022-04-06 16:14:30|30.4|28|30.35|27.95|30.4|28|30.35|27.95|0
1649261680000|2022-04-06 16:14:40|30.4|28|30.31|27.91|30.4|28|30.31|27.91|0
1649261690000|2022-04-06 16:14:50|30.4|28|30.31|27.91|30.4|28|30.31|27.91|0
1649261700000|2022-04-06 16:15:00|30.22|27.82|30.17|27.77|30.22|27.82|30.17|27.77|0
1649261710000|2022-04-06 16:15:10|30.13|27.73|30.12|27.72|30.13|27.73|30.08|27.68|0
1649261720000|2022-04-06 16:15:20|30.03|27.63|30.12|27.72|30.12|27.72|30.03|27.63|0
1649261730000|2022-04-06 16:15:30|30.17|27.77|30.17|27.77|30.17|27.77|30.12|27.72|0
1649261740000|2022-04-06 16:15:40|30.12|27.72|30.08|27.68|30.12|27.72|30.06|27.66|0
1649261750000|2022-04-06 16:15:50|30.03|27.63|29.99|27.59|30.08|27.68|29.99|27.59|0
1649261760000|2022-04-06 16:16:00|29.76|27.36|29.71|27.31|29.76|27.36|29.71|27.31|0
1649261770000|2022-04-06 16:16:10|29.76|27.36|29.71|27.31|29.76|27.36|29.71|27.31|0
1649261780000|2022-04-06 16:16:20|29.76|27.36|29.71|27.31|29.81|27.41|29.71|27.31|0
1649261790000|2022-04-06 16:16:30|29.76|27.36|29.76|27.36|29.76|27.36|29.71|27.31|0
1649261800000|2022-04-06 16:16:40|29.74|27.34|29.76|27.36|29.76|27.36|29.74|27.34|0
1649261810000|2022-04-06 16:16:50|29.81|27.41|29.85|27.45|29.94|27.54|29.81|27.41|0
1649261820000|2022-04-06 16:17:00|29.9|27.5|29.94|27.54|29.94|27.54|29.9|27.5|0
1649261830000|2022-04-06 16:17:10|29.9|27.5|29.71|27.31|29.9|27.5|29.71|27.31|0
1649261840000|2022-04-06 16:17:20|29.8|27.4|29.9|27.5|29.9|27.5|29.8|27.4|0
1649261850000|2022-04-06 16:17:30|29.94|27.54|29.94|27.54|29.94|27.54|29.85|27.45|0
1649261860000|2022-04-06 16:17:40|29.9|27.5|29.76|27.36|29.92|27.52|29.76|27.36|0
1649261870000|2022-04-06 16:17:50|29.8|27.4|29.9|27.5|29.9|27.5|29.8|27.4|0
1649261880000|2022-04-06 16:18:00|29.85|27.45|29.94|27.54|29.94|27.54|29.85|27.45|0
1649261890000|2022-04-06 16:18:10|29.8|27.4|29.85|27.45|29.85|27.45|29.8|27.4|0
1649261900000|2022-04-06 16:18:20|29.9|27.5|29.85|27.45|29.9|27.5|29.85|27.45|0
1649261910000|2022-04-06 16:18:30|29.8|27.4|29.94|27.54|29.94|27.54|29.8|27.4|0
1649261920000|2022-04-06 16:18:40|29.85|27.45|29.94|27.54|29.94|27.54|29.85|27.45|0
1649261930000|2022-04-06 16:18:50|29.9|27.5|29.9|27.5|29.9|27.5|29.85|27.45|0
1649261940000|2022-04-06 16:19:00|29.85|27.45|29.8|27.4|29.94|27.54|29.8|27.4|0
1649261950000|2022-04-06 16:19:10|29.85|27.45|29.85|27.45|29.85|27.45|29.85|27.45|0
1649261960000|2022-04-06 16:19:20|29.94|27.54|29.89|27.49|29.94|27.54|29.85|27.45|0
1649261970000|2022-04-06 16:19:30|29.85|27.45|29.76|27.36|29.85|27.45|29.76|27.36|0
1649261980000|2022-04-06 16:19:40|29.85|27.45|29.85|27.45|29.85|27.45|29.85|27.45|0
1649261990000|2022-04-06 16:19:50|29.89|27.49|29.83|27.43|29.89|27.49|29.8|27.4|0
1649262000000|2022-04-06 16:20:00|29.8|27.4|29.71|27.31|29.8|27.4|29.71|27.31|0
1649262010000|2022-04-06 16:20:10|29.62|27.22|29.49|27.09|29.62|27.22|29.49|27.09|0
1649262020000|2022-04-06 16:20:20|29.44|27.04|29.26|26.86|29.44|27.04|29.26|26.86|0
1649262030000|2022-04-06 16:20:30|29.24|26.84|29.24|26.84|29.24|26.84|29.24|26.84|0
1649262040000|2022-04-06 16:20:40|29.26|26.86|29.35|26.95|29.35|26.95|29.26|26.86|0
1649262050000|2022-04-06 16:20:50|29.4|27|29.4|27|29.44|27.04|29.4|27|0
1649262060000|2022-04-06 16:21:00|29.35|26.95|29.22|26.82|29.35|26.95|29.22|26.82|0
1649262070000|2022-04-06 16:21:10|29.17|26.77|29.17|26.77|29.17|26.77|29.13|26.73|0
1649262080000|2022-04-06 16:21:20|29.22|26.82|29.26|26.86|29.31|26.91|29.22|26.82|0
1649262090000|2022-04-06 16:21:30|29.31|26.91|29.35|26.95|29.4|27|29.31|26.91|0
1649262100000|2022-04-06 16:21:40|29.31|26.91|29.4|27|29.4|27|29.31|26.91|0
1649262110000|2022-04-06 16:21:50|29.44|27.04|29.4|27|29.44|27.04|29.4|27|0
1649262120000|2022-04-06 16:22:00|29.44|27.04|29.33|26.93|29.44|27.04|29.33|26.93|0
1649262130000|2022-04-06 16:22:10|29.44|27.04|29.44|27.04|29.44|27.04|29.31|26.91|0
1649262140000|2022-04-06 16:22:20|29.49|27.09|29.49|27.09|29.49|27.09|29.4|27|0
1649262150000|2022-04-06 16:22:30|29.53|27.13|29.62|27.22|29.62|27.22|29.53|27.13|0
1649262160000|2022-04-06 16:22:40|29.67|27.27|29.6|27.2|29.67|27.27|29.6|27.2|0
1649262170000|2022-04-06 16:22:50|29.58|27.18|29.71|27.31|29.71|27.31|29.58|27.18|0
1649262180000|2022-04-06 16:23:00|29.85|27.45|29.8|27.4|29.85|27.45|29.8|27.4|0
1649262190000|2022-04-06 16:23:10|29.76|27.36|29.76|27.36|29.76|27.36|29.76|27.36|0
1649262200000|2022-04-06 16:23:20|29.67|27.27|29.71|27.31|29.76|27.36|29.67|27.27|0
1649262210000|2022-04-06 16:23:30|29.67|27.27|29.58|27.18|29.67|27.27|29.53|27.13|0
1649262220000|2022-04-06 16:23:40|29.67|27.27|29.67|27.27|29.67|27.27|29.62|27.22|0
1649262230000|2022-04-06 16:23:50|29.71|27.31|29.67|27.27|29.71|27.31|29.64|27.24|0
1649262240000|2022-04-06 16:24:00|29.58|27.18|29.55|27.15|29.58|27.18|29.53|27.13|0
1649262250000|2022-04-06 16:24:10|29.62|27.22|30.14|27.74|30.19|27.79|29.62|27.22|0
1649262260000|2022-04-06 16:24:20|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1649262280000|2022-04-06 16:24:40|30.19|27.79|30.19|27.79|30.23|27.83|30.19|27.79|0
1649262290000|2022-04-06 16:24:50|30.23|27.83|30.19|27.79|30.23|27.83|30.19|27.79|0
1649262300000|2022-04-06 16:25:00|30.28|27.88|30.26|27.86|30.28|27.88|30.19|27.79|0
1649262310000|2022-04-06 16:25:10|30.23|27.83|30.33|27.93|30.33|27.93|30.23|27.83|0
1649262320000|2022-04-06 16:25:20|30.28|27.88|30.19|27.79|30.28|27.88|30.14|27.74|0
1649262330000|2022-04-06 16:25:30|30.14|27.74|30.23|27.83|30.23|27.83|30.14|27.74|0
1649262340000|2022-04-06 16:25:40|30.28|27.88|30.23|27.83|30.28|27.88|30.19|27.79|0
1649262350000|2022-04-06 16:25:50|30.28|27.88|30.33|27.93|30.33|27.93|30.28|27.88|0
1649262360000|2022-04-06 16:26:00|30.23|27.83|30.37|27.97|30.37|27.97|30.23|27.83|0
1649262370000|2022-04-06 16:26:10|30.23|27.83|30.14|27.74|30.23|27.83|30.14|27.74|0
1649262380000|2022-04-06 16:26:20|30.19|27.79|30.19|27.79|30.19|27.79|30.14|27.74|0
1649262390000|2022-04-06 16:26:30|30.14|27.74|30.14|27.74|30.19|27.79|30.14|27.74|0
1649262400000|2022-04-06 16:26:40|30.1|27.7|30.01|27.61|30.1|27.7|30.01|27.61|0
1649262410000|2022-04-06 16:26:50|30.05|27.65|30.05|27.65|30.1|27.7|30.05|27.65|0
1649262420000|2022-04-06 16:27:00|30.01|27.61|30.01|27.61|30.05|27.65|30.01|27.61|0
1649262430000|2022-04-06 16:27:10|30.05|27.65|30.14|27.74|30.14|27.74|30.05|27.65|0
1649262440000|2022-04-06 16:27:20|30.1|27.7|30.42|28.02|30.42|28.02|30.1|27.7|0
1649262450000|2022-04-06 16:27:30|30.39|27.99|30.46|28.06|30.46|28.06|30.39|27.99|0
1649262460000|2022-04-06 16:27:40|30.42|28.02|30.46|28.06|30.46|28.06|30.42|28.02|0
1649262470000|2022-04-06 16:27:50|30.42|28.02|30.23|27.83|30.42|28.02|30.23|27.83|0
1649262480000|2022-04-06 16:28:00|30.3|27.9|30.28|27.88|30.3|27.9|30.28|27.88|0
1649262490000|2022-04-06 16:28:10|30.23|27.83|30.19|27.79|30.23|27.83|30.19|27.79|0
1649262500000|2022-04-06 16:28:20|30.16|27.76|30.1|27.7|30.16|27.76|30.1|27.7|0
1649262510000|2022-04-06 16:28:30|30.14|27.74|30.23|27.83|30.23|27.83|30.14|27.74|0
1649262520000|2022-04-06 16:28:40|30.19|27.79|30.14|27.74|30.19|27.79|30.14|27.74|0
1649262530000|2022-04-06 16:28:50|30.19|27.79|30.14|27.74|30.23|27.83|30.14|27.74|0
1649262540000|2022-04-06 16:29:00|30.1|27.7|30|27.6|30.1|27.7|30|27.6|0
1649262550000|2022-04-06 16:29:10|29.96|27.56|30|27.6|30|27.6|29.96|27.56|0
1649262560000|2022-04-06 16:29:20|30.03|27.63|30|27.6|30.03|27.63|30|27.6|0
1649262570000|2022-04-06 16:29:30|30.1|27.7|30.05|27.65|30.1|27.7|30.05|27.65|0
1649262580000|2022-04-06 16:29:40|30|27.6|30.1|27.7|30.14|27.74|30|27.6|0
1649262590000|2022-04-06 16:29:50|30.14|27.74|30.14|27.74|30.14|27.74|30.14|27.74|0
1649262600000|2022-04-06 16:30:00|30.1|27.7|30.05|27.65|30.1|27.7|30.05|27.65|0
1649262610000|2022-04-06 16:30:10|29.96|27.56|29.91|27.51|29.96|27.56|29.91|27.51|0
1649262620000|2022-04-06 16:30:20|29.87|27.47|29.96|27.56|29.96|27.56|29.87|27.47|0
1649262630000|2022-04-06 16:30:30|29.91|27.51|30.14|27.74|30.14|27.74|29.91|27.51|0
1649262640000|2022-04-06 16:30:40|30.19|27.79|30.23|27.83|30.23|27.83|30.19|27.79|0
1649262650000|2022-04-06 16:30:50|30.28|27.88|30.37|27.97|30.37|27.97|30.28|27.88|0
1649262660000|2022-04-06 16:31:00|30.3|27.9|30.32|27.92|30.32|27.92|30.28|27.88|0
1649262670000|2022-04-06 16:31:10|30.51|28.11|30.53|28.13|30.65|28.25|30.51|28.11|0
1649262680000|2022-04-06 16:31:20|30.55|28.15|30.69|28.29|30.74|28.34|30.55|28.15|0
1649262690000|2022-04-06 16:31:30|30.65|28.25|30.6|28.2|30.78|28.38|30.6|28.2|0
1649262700000|2022-04-06 16:31:40|30.65|28.25|30.55|28.15|30.65|28.25|30.55|28.15|0
1649262710000|2022-04-06 16:31:50|30.51|28.11|30.55|28.15|30.55|28.15|30.51|28.11|0
1649262720000|2022-04-06 16:32:00|30.41|28.01|30.37|27.97|30.41|28.01|30.37|27.97|0
1649262730000|2022-04-06 16:32:10|30.32|27.92|30.32|27.92|30.32|27.92|30.28|27.88|0
1649262740000|2022-04-06 16:32:20|30.41|28.01|30.37|27.97|30.51|28.11|30.37|27.97|0
1649262750000|2022-04-06 16:32:30|30.32|27.92|30.37|27.97|30.37|27.97|30.32|27.92|0
1649262760000|2022-04-06 16:32:40|30.32|27.92|30.51|28.11|30.51|28.11|30.32|27.92|0
1649262770000|2022-04-06 16:32:50|30.55|28.15|30.62|28.22|30.62|28.22|30.51|28.11|0
1649262780000|2022-04-06 16:33:00|30.6|28.2|30.41|28.01|30.6|28.2|30.41|28.01|0
1649262790000|2022-04-06 16:33:10|30.46|28.06|30.41|28.01|30.46|28.06|30.41|28.01|0
1649262800000|2022-04-06 16:33:20|30.51|28.11|30.55|28.15|30.55|28.15|30.51|28.11|0
1649262810000|2022-04-06 16:33:30|30.51|28.11|30.51|28.11|30.53|28.13|30.51|28.11|0
1649262820000|2022-04-06 16:33:40|30.46|28.06|30.48|28.08|30.51|28.11|30.46|28.06|0
1649262830000|2022-04-06 16:33:50|30.46|28.06|30.6|28.2|30.6|28.2|30.46|28.06|0
1649262840000|2022-04-06 16:34:00|30.55|28.15|30.55|28.15|30.55|28.15|30.55|28.15|0
1649262850000|2022-04-06 16:34:10|30.6|28.2|30.6|28.2|30.64|28.24|30.6|28.2|0
1649262860000|2022-04-06 16:34:20|30.69|28.29|30.78|28.38|30.78|28.38|30.69|28.29|0
1649262870000|2022-04-06 16:34:30|30.74|28.34|30.76|28.36|30.78|28.38|30.74|28.34|0
1649262880000|2022-04-06 16:34:40|30.64|28.24|30.6|28.2|30.64|28.24|30.6|28.2|0
1649262890000|2022-04-06 16:34:50|30.57|28.17|30.74|28.34|30.74|28.34|30.57|28.17|0
1649262900000|2022-04-06 16:35:00|30.6|28.2|30.6|28.2|30.6|28.2|30.55|28.15|0
1649262910000|2022-04-06 16:35:10|30.53|28.13|30.64|28.24|30.64|28.24|30.53|28.13|0
1649262920000|2022-04-06 16:35:20|30.69|28.29|30.64|28.24|30.69|28.29|30.64|28.24|0
1649262930000|2022-04-06 16:35:30|30.6|28.2|30.51|28.11|30.6|28.2|30.51|28.11|0
1649262940000|2022-04-06 16:35:40|30.37|27.97|30.53|28.13|30.55|28.15|30.37|27.97|0
1649262950000|2022-04-06 16:35:50|30.51|28.11|30.46|28.06|30.51|28.11|30.46|28.06|0
1649262960000|2022-04-06 16:36:00|30.37|27.97|30.41|28.01|30.41|28.01|30.37|27.97|0
1649262970000|2022-04-06 16:36:10|30.48|28.08|30.6|28.2|30.6|28.2|30.46|28.06|0
1649262980000|2022-04-06 16:36:20|30.69|28.29|30.64|28.24|30.69|28.29|30.64|28.24|0
1649262990000|2022-04-06 16:36:30|30.6|28.2|30.55|28.15|30.6|28.2|30.55|28.15|0
1649263000000|2022-04-06 16:36:40|30.6|28.2|30.57|28.17|30.6|28.2|30.57|28.17|0
1649263010000|2022-04-06 16:36:50|30.55|28.15|30.6|28.2|30.6|28.2|30.55|28.15|0
1649263020000|2022-04-06 16:37:00|30.64|28.24|30.55|28.15|30.64|28.24|30.55|28.15|0
1649263030000|2022-04-06 16:37:10|30.5|28.1|30.6|28.2|30.6|28.2|30.5|28.1|0
1649263040000|2022-04-06 16:37:20|30.64|28.24|30.64|28.24|30.69|28.29|30.64|28.24|0
1649263050000|2022-04-06 16:37:30|30.6|28.2|30.5|28.1|30.6|28.2|30.5|28.1|0
1649263060000|2022-04-06 16:37:40|30.46|28.06|30.41|28.01|30.46|28.06|30.41|28.01|0
1649263070000|2022-04-06 16:37:50|30.46|28.06|30.46|28.06|30.46|28.06|30.37|27.97|0
1649263080000|2022-04-06 16:38:00|30.41|28.01|30.41|28.01|30.41|28.01|30.37|27.97|0
1649263090000|2022-04-06 16:38:10|30.37|27.97|30.32|27.92|30.37|27.97|30.27|27.87|0
1649263100000|2022-04-06 16:38:20|30.34|27.94|30.37|27.97|30.37|27.97|30.34|27.94|0
1649263110000|2022-04-06 16:38:30|30.41|28.01|30.46|28.06|30.5|28.1|30.41|28.01|0
1649263120000|2022-04-06 16:38:40|30.5|28.1|30.5|28.1|30.55|28.15|30.5|28.1|0
1649263130000|2022-04-06 16:38:50|30.55|28.15|30.46|28.06|30.55|28.15|30.46|28.06|0
1649263140000|2022-04-06 16:39:00|30.41|28.01|30.32|27.92|30.41|28.01|30.32|27.92|0
1649263150000|2022-04-06 16:39:10|30.27|27.87|30.37|27.97|30.37|27.97|30.27|27.87|0
1649263160000|2022-04-06 16:39:20|30.41|28.01|30.46|28.06|30.46|28.06|30.32|27.92|0
1649263170000|2022-04-06 16:39:30|30.37|27.97|30.37|27.97|30.37|27.97|30.34|27.94|0
1649263180000|2022-04-06 16:39:40|30.41|28.01|30.37|27.97|30.41|28.01|30.37|27.97|0
1649263190000|2022-04-06 16:39:50|30.46|28.06|30.41|28.01|30.46|28.06|30.41|28.01|0
1649263200000|2022-04-06 16:40:00|30.37|27.97|30.5|28.1|30.5|28.1|30.37|27.97|0
1649263210000|2022-04-06 16:40:10|30.46|28.06|30.5|28.1|30.55|28.15|30.46|28.06|0
1649263220000|2022-04-06 16:40:20|30.46|28.06|30.43|28.03|30.46|28.06|30.32|27.92|0
1649263230000|2022-04-06 16:40:30|30.46|28.06|30.55|28.15|30.55|28.15|30.46|28.06|0
1649263240000|2022-04-06 16:40:40|30.5|28.1|30.41|28.01|30.5|28.1|30.41|28.01|0
1649263250000|2022-04-06 16:40:50|30.46|28.06|30.5|28.1|30.55|28.15|30.46|28.06|0
1649263260000|2022-04-06 16:41:00|30.64|28.24|30.83|28.43|30.83|28.43|30.64|28.24|0
1649263270000|2022-04-06 16:41:10|30.87|28.47|30.78|28.38|30.87|28.47|30.73|28.33|0
1649263280000|2022-04-06 16:41:20|30.69|28.29|30.76|28.36|30.78|28.38|30.69|28.29|0
1649263290000|2022-04-06 16:41:30|30.73|28.33|30.83|28.43|30.83|28.43|30.71|28.31|0
1649263300000|2022-04-06 16:41:40|30.78|28.38|30.73|28.33|30.83|28.43|30.69|28.29|0
1649263310000|2022-04-06 16:41:50|30.69|28.29|30.64|28.24|30.69|28.29|30.64|28.24|0
1649263320000|2022-04-06 16:42:00|30.55|28.15|30.46|28.06|30.55|28.15|30.46|28.06|0
1649263340000|2022-04-06 16:42:20|30.5|28.1|30.5|28.1|30.5|28.1|30.46|28.06|0
1649263350000|2022-04-06 16:42:30|30.55|28.15|30.6|28.2|30.6|28.2|30.52|28.12|0
1649263360000|2022-04-06 16:42:40|30.55|28.15|30.46|28.06|30.55|28.15|30.46|28.06|0
1649263370000|2022-04-06 16:42:50|30.41|28.01|30.46|28.06|30.46|28.06|30.41|28.01|0
1649263380000|2022-04-06 16:43:00|30.41|28.01|30.46|28.06|30.46|28.06|30.41|28.01|0
1649263390000|2022-04-06 16:43:10|30.41|28.01|30.48|28.08|30.55|28.15|30.41|28.01|0
1649263400000|2022-04-06 16:43:20|30.5|28.1|30.46|28.06|30.5|28.1|30.46|28.06|0
1649263410000|2022-04-06 16:43:30|30.43|28.03|30.41|28.01|30.43|28.03|30.36|27.96|0
1649263420000|2022-04-06 16:43:40|30.46|28.06|30.46|28.06|30.5|28.1|30.46|28.06|0
1649263430000|2022-04-06 16:43:50|30.41|28.01|30.41|28.01|30.41|28.01|30.41|28.01|0
1649263440000|2022-04-06 16:44:00|30.36|27.96|30.34|27.94|30.36|27.96|30.34|27.94|0
1649263450000|2022-04-06 16:44:10|30.32|27.92|30.41|28.01|30.41|28.01|30.32|27.92|0
1649263460000|2022-04-06 16:44:20|30.46|28.06|30.46|28.06|30.46|28.06|30.46|28.06|0
1649263470000|2022-04-06 16:44:30|30.41|28.01|30.46|28.06|30.46|28.06|30.41|28.01|0
1649263480000|2022-04-06 16:44:40|30.55|28.15|30.55|28.15|30.55|28.15|30.5|28.1|0
1649263490000|2022-04-06 16:44:50|30.5|28.1|30.59|28.19|30.59|28.19|30.5|28.1|0
1649263500000|2022-04-06 16:45:00|30.5|28.1|30.59|28.19|30.59|28.19|30.5|28.1|0
1649263510000|2022-04-06 16:45:10|30.69|28.29|30.83|28.43|30.83|28.43|30.64|28.24|0
1649263520000|2022-04-06 16:45:20|30.64|28.24|30.73|28.33|30.76|28.36|30.64|28.24|0
1649263530000|2022-04-06 16:45:30|30.59|28.19|30.59|28.19|30.64|28.24|30.59|28.19|0
1649263540000|2022-04-06 16:45:40|30.64|28.24|30.59|28.19|30.64|28.24|30.59|28.19|0
1649263550000|2022-04-06 16:45:50|30.69|28.29|30.64|28.24|30.69|28.29|30.64|28.24|0
1649263560000|2022-04-06 16:46:00|30.55|28.15|30.43|28.03|30.55|28.15|30.43|28.03|0
1649263570000|2022-04-06 16:46:10|30.41|28.01|30.36|27.96|30.41|28.01|30.36|27.96|0
1649263580000|2022-04-06 16:46:20|30.46|28.06|30.18|27.78|30.46|28.06|30.18|27.78|0
1649263590000|2022-04-06 16:46:30|30.04|27.64|29.91|27.51|30.04|27.64|29.91|27.51|0
1649263600000|2022-04-06 16:46:40|30.04|27.64|30|27.6|30.04|27.64|30|27.6|0
1649263610000|2022-04-06 16:46:50|30.04|27.64|30.09|27.69|30.09|27.69|30.04|27.64|0
1649263620000|2022-04-06 16:47:00|30.07|27.67|30.04|27.64|30.07|27.67|30.04|27.64|0
1649263630000|2022-04-06 16:47:10|30.09|27.69|30.13|27.73|30.13|27.73|30.04|27.64|0
1649263640000|2022-04-06 16:47:20|30.18|27.78|30.18|27.78|30.18|27.78|30.18|27.78|0
1649263650000|2022-04-06 16:47:30|30.27|27.87|30.41|28.01|30.41|28.01|30.27|27.87|0
1649263660000|2022-04-06 16:47:40|30.45|28.05|30.43|28.03|30.45|28.05|30.43|28.03|0
1649263670000|2022-04-06 16:47:50|30.41|28.01|30.32|27.92|30.45|28.05|30.32|27.92|0
1649263680000|2022-04-06 16:48:00|30.29|27.89|30.32|27.92|30.41|28.01|30.29|27.89|0
1649263690000|2022-04-06 16:48:10|30.41|28.01|30.45|28.05|30.45|28.05|30.41|28.01|0
1649263700000|2022-04-06 16:48:20|30.5|28.1|30.73|28.33|30.73|28.33|30.5|28.1|0
1649263710000|2022-04-06 16:48:30|30.69|28.29|30.73|28.33|30.78|28.38|30.69|28.29|0
1649263720000|2022-04-06 16:48:40|30.78|28.38|30.78|28.38|30.82|28.42|30.73|28.33|0
1649263730000|2022-04-06 16:48:50|30.73|28.33|30.69|28.29|30.73|28.33|30.69|28.29|0
1649263740000|2022-04-06 16:49:00|30.64|28.24|30.59|28.19|30.64|28.24|30.59|28.19|0
1649263750000|2022-04-06 16:49:10|30.55|28.15|30.5|28.1|30.59|28.19|30.5|28.1|0
1649263760000|2022-04-06 16:49:20|30.48|28.08|30.5|28.1|30.5|28.1|30.45|28.05|0
1649263770000|2022-04-06 16:49:30|30.55|28.15|30.59|28.19|30.64|28.24|30.55|28.15|0
1649263780000|2022-04-06 16:49:40|30.55|28.15|30.5|28.1|30.55|28.15|30.5|28.1|0
1649263790000|2022-04-06 16:49:50|30.55|28.15|30.55|28.15|30.59|28.19|30.55|28.15|0
1649263800000|2022-04-06 16:50:00|30.59|28.19|30.59|28.19|30.59|28.19|30.57|28.17|0
1649263810000|2022-04-06 16:50:10|30.55|28.15|30.41|28.01|30.55|28.15|30.41|28.01|0
1649263820000|2022-04-06 16:50:20|30.38|27.98|30.36|27.96|30.41|28.01|30.36|27.96|0
1649263830000|2022-04-06 16:50:30|30.27|27.87|30.22|27.82|30.32|27.92|30.22|27.82|0
1649263840000|2022-04-06 16:50:40|30.25|27.85|30.22|27.82|30.27|27.87|30.22|27.82|0
1649263850000|2022-04-06 16:50:50|30.27|27.87|30.36|27.96|30.36|27.96|30.27|27.87|0
1649263860000|2022-04-06 16:51:00|30.27|27.87|30.36|27.96|30.36|27.96|30.27|27.87|0
1649263870000|2022-04-06 16:51:10|30.48|28.08|30.45|28.05|30.48|28.08|30.41|28.01|0
1649263880000|2022-04-06 16:51:20|30.41|28.01|30.41|28.01|30.5|28.1|30.41|28.01|0
1649263890000|2022-04-06 16:51:30|30.43|28.03|30.41|28.01|30.43|28.03|30.36|27.96|0
1649263900000|2022-04-06 16:51:40|30.36|27.96|30.36|27.96|30.41|28.01|30.32|27.92|0
1649263910000|2022-04-06 16:51:50|30.32|27.92|30.27|27.87|30.34|27.94|30.27|27.87|0
1649263920000|2022-04-06 16:52:00|30.22|27.82|30.13|27.73|30.22|27.82|30.13|27.73|0
1649263930000|2022-04-06 16:52:10|30.18|27.78|30.09|27.69|30.18|27.78|30.09|27.69|0
1649263940000|2022-04-06 16:52:20|30.13|27.73|30.13|27.73|30.13|27.73|30.13|27.73|0
1649263950000|2022-04-06 16:52:30|30.09|27.69|30.18|27.78|30.18|27.78|30.04|27.64|0
1649263960000|2022-04-06 16:52:40|30.13|27.73|30.22|27.82|30.27|27.87|30.13|27.73|0
1649263970000|2022-04-06 16:52:50|30.27|27.87|30.22|27.82|30.27|27.87|30.22|27.82|0
1649263980000|2022-04-06 16:53:00|30.36|27.96|30.36|27.96|30.36|27.96|30.31|27.91|0
1649264000000|2022-04-06 16:53:20|30.45|28.05|30.45|28.05|30.45|28.05|30.45|28.05|0
1649264010000|2022-04-06 16:53:30|30.5|28.1|30.5|28.1|30.5|28.1|30.5|28.1|0
1649264020000|2022-04-06 16:53:40|30.54|28.14|30.59|28.19|30.59|28.19|30.54|28.14|0
1649264030000|2022-04-06 16:53:50|30.54|28.14|30.54|28.14|30.59|28.19|30.54|28.14|0
1649264040000|2022-04-06 16:54:00|30.52|28.12|30.5|28.1|30.52|28.12|30.5|28.1|0
1649264050000|2022-04-06 16:54:10|30.45|28.05|30.36|27.96|30.45|28.05|30.36|27.96|0
1649264060000|2022-04-06 16:54:20|30.31|27.91|30.31|27.91|30.31|27.91|30.27|27.87|0
1649264080000|2022-04-06 16:54:40|30.27|27.87|30.36|27.96|30.36|27.96|30.27|27.87|0
1649264090000|2022-04-06 16:54:50|30.41|28.01|30.59|28.19|30.59|28.19|30.41|28.01|0
1649264100000|2022-04-06 16:55:00|30.64|28.24|30.73|28.33|30.73|28.33|30.64|28.24|0
1649264110000|2022-04-06 16:55:10|30.68|28.28|30.59|28.19|30.73|28.33|30.59|28.19|0
1649264120000|2022-04-06 16:55:20|30.5|28.1|30.5|28.1|30.5|28.1|30.5|28.1|0
1649264130000|2022-04-06 16:55:30|30.59|28.19|30.78|28.38|30.78|28.38|30.59|28.19|0
1649264140000|2022-04-06 16:55:40|30.8|28.4|30.73|28.33|30.8|28.4|30.73|28.33|0
1649264150000|2022-04-06 16:55:50|30.68|28.28|30.64|28.24|30.68|28.28|30.64|28.24|0
1649264160000|2022-04-06 16:56:00|30.54|28.14|30.54|28.14|30.59|28.19|30.54|28.14|0
1649264170000|2022-04-06 16:56:10|30.59|28.19|30.61|28.21|30.64|28.24|30.59|28.19|0
1649264180000|2022-04-06 16:56:20|30.54|28.14|30.64|28.24|30.64|28.24|30.54|28.14|0
1649264190000|2022-04-06 16:56:30|30.59|28.19|30.59|28.19|30.59|28.19|30.59|28.19|0
1649264200000|2022-04-06 16:56:40|30.54|28.14|30.54|28.14|30.54|28.14|30.52|28.12|0
1649264210000|2022-04-06 16:56:50|30.64|28.24|30.68|28.28|30.73|28.33|30.64|28.24|0
1649264220000|2022-04-06 16:57:00|30.64|28.24|30.73|28.33|30.73|28.33|30.64|28.24|0
1649264230000|2022-04-06 16:57:10|30.82|28.42|30.91|28.51|30.91|28.51|30.82|28.42|0
1649264240000|2022-04-06 16:57:20|30.96|28.56|30.96|28.56|30.96|28.56|30.87|28.47|0
1649264250000|2022-04-06 16:57:30|30.91|28.51|30.77|28.37|30.91|28.51|30.77|28.37|0
1649264260000|2022-04-06 16:57:40|30.82|28.42|30.77|28.37|30.82|28.42|30.77|28.37|0
1649264270000|2022-04-06 16:57:50|30.82|28.42|30.91|28.51|30.91|28.51|30.82|28.42|0
1649264280000|2022-04-06 16:58:00|30.87|28.47|30.68|28.28|30.87|28.47|30.68|28.28|0
1649264290000|2022-04-06 16:58:10|30.59|28.19|30.59|28.19|30.64|28.24|30.59|28.19|0
1649264300000|2022-04-06 16:58:20|30.68|28.28|30.64|28.24|30.68|28.28|30.64|28.24|0
1649264310000|2022-04-06 16:58:30|30.68|28.28|30.73|28.33|30.73|28.33|30.68|28.28|0
1649264320000|2022-04-06 16:58:40|30.68|28.28|30.68|28.28|30.68|28.28|30.64|28.24|0
1649264330000|2022-04-06 16:58:50|30.63|28.23|30.77|28.37|30.77|28.37|30.63|28.23|0
1649264340000|2022-04-06 16:59:00|30.96|28.56|30.91|28.51|30.96|28.56|30.91|28.51|0
1649264350000|2022-04-06 16:59:10|30.96|28.56|30.91|28.51|30.96|28.56|30.91|28.51|0
1649264360000|2022-04-06 16:59:20|30.82|28.42|30.73|28.33|30.82|28.42|30.7|28.3|0
1649264370000|2022-04-06 16:59:30|30.68|28.28|30.75|28.35|30.75|28.35|30.68|28.28|0
1649264380000|2022-04-06 16:59:40|30.77|28.37|30.77|28.37|30.77|28.37|30.75|28.35|0
1649264390000|2022-04-06 16:59:50|30.87|28.47|30.87|28.47|30.87|28.47|30.82|28.42|0
1649264400000|2022-04-06 17:00:00|30.77|28.37|30.75|28.35|30.77|28.37|30.68|28.28|0
1649264410000|2022-04-06 17:00:10|30.91|28.51|30.91|28.51|30.91|28.51|30.87|28.47|0
1649264420000|2022-04-06 17:00:20|30.87|28.47|30.82|28.42|30.87|28.47|30.82|28.42|0
1649264430000|2022-04-06 17:00:30|30.77|28.37|30.82|28.42|30.82|28.42|30.77|28.37|0
1649264440000|2022-04-06 17:00:40|30.77|28.37|30.77|28.37|30.87|28.47|30.77|28.37|0
1649264450000|2022-04-06 17:00:50|30.73|28.33|30.73|28.33|30.75|28.35|30.73|28.33|0
1649264460000|2022-04-06 17:01:00|30.68|28.28|30.59|28.19|30.68|28.28|30.59|28.19|0
1649264470000|2022-04-06 17:01:10|30.54|28.14|30.5|28.1|30.54|28.14|30.5|28.1|0
1649264480000|2022-04-06 17:01:20|30.45|28.05|30.45|28.05|30.45|28.05|30.45|28.05|0
1649264490000|2022-04-06 17:01:30|30.5|28.1|30.54|28.14|30.54|28.14|30.5|28.1|0
1649264500000|2022-04-06 17:01:40|30.5|28.1|30.52|28.12|30.52|28.12|30.5|28.1|0
1649264510000|2022-04-06 17:01:50|30.45|28.05|30.5|28.1|30.54|28.14|30.45|28.05|0
1649264520000|2022-04-06 17:02:00|30.45|28.05|30.4|28|30.45|28.05|30.4|28|0
1649264530000|2022-04-06 17:02:10|30.45|28.05|30.36|27.96|30.45|28.05|30.36|27.96|0
1649264540000|2022-04-06 17:02:20|30.31|27.91|30.31|27.91|30.31|27.91|30.31|27.91|0
1649264550000|2022-04-06 17:02:30|30.36|27.96|30.4|28|30.4|28|30.31|27.91|0
1649264560000|2022-04-06 17:02:40|30.31|27.91|30.31|27.91|30.36|27.96|30.31|27.91|0
1649264570000|2022-04-06 17:02:50|30.4|28|30.36|27.96|30.4|28|30.36|27.96|0
1649264580000|2022-04-06 17:03:00|30.31|27.91|30.4|28|30.4|28|30.31|27.91|0
1649264590000|2022-04-06 17:03:10|30.31|27.91|30.31|27.91|30.31|27.91|30.31|27.91|0
1649264600000|2022-04-06 17:03:20|30.36|27.96|30.31|27.91|30.4|28|30.31|27.91|0
1649264610000|2022-04-06 17:03:30|30.27|27.87|30.27|27.87|30.31|27.91|30.27|27.87|0
1649264620000|2022-04-06 17:03:40|30.31|27.91|30.31|27.91|30.31|27.91|30.31|27.91|0
1649264630000|2022-04-06 17:03:50|30.36|27.96|30.36|27.96|30.36|27.96|30.31|27.91|0
1649264640000|2022-04-06 17:04:00|30.4|28|30.4|28|30.4|28|30.4|28|0
1649264650000|2022-04-06 17:04:10|30.36|27.96|30.4|28|30.4|28|30.36|27.96|0
1649264660000|2022-04-06 17:04:20|30.36|27.96|30.36|27.96|30.36|27.96|30.36|27.96|0
1649264670000|2022-04-06 17:04:30|30.31|27.91|30.26|27.86|30.31|27.91|30.26|27.86|0
1649264680000|2022-04-06 17:04:40|30.17|27.77|30.26|27.86|30.26|27.86|30.17|27.77|0
1649264690000|2022-04-06 17:04:50|30.31|27.91|30.36|27.96|30.36|27.96|30.31|27.91|0
1649264700000|2022-04-06 17:05:00|30.4|28|30.36|27.96|30.45|28.05|30.36|27.96|0
1649264710000|2022-04-06 17:05:10|30.45|28.05|30.45|28.05|30.45|28.05|30.4|28|0
1649264720000|2022-04-06 17:05:20|30.4|28|30.36|27.96|30.45|28.05|30.36|27.96|0
1649264730000|2022-04-06 17:05:30|30.4|28|30.45|28.05|30.45|28.05|30.4|28|0
1649264740000|2022-04-06 17:05:40|30.49|28.09|30.49|28.09|30.49|28.09|30.45|28.05|0
1649264750000|2022-04-06 17:05:50|30.63|28.23|30.68|28.28|30.68|28.28|30.63|28.23|0
1649264760000|2022-04-06 17:06:00|30.72|28.32|30.59|28.19|30.72|28.32|30.59|28.19|0
1649264770000|2022-04-06 17:06:10|30.56|28.16|30.63|28.23|30.63|28.23|30.54|28.14|0
1649264780000|2022-04-06 17:06:20|30.72|28.32|30.82|28.42|30.82|28.42|30.72|28.32|0
1649264790000|2022-04-06 17:06:30|30.77|28.37|30.35|27.95|30.77|28.37|30.31|27.91|0
1649264800000|2022-04-06 17:06:40|30.4|28|31.46|29.06|31.46|29.06|30.4|28|0
1649264810000|2022-04-06 17:06:50|31.41|29.01|31.41|29.01|31.41|29.01|31.39|28.99|0
1649264820000|2022-04-06 17:07:00|31.32|28.92|31.37|28.97|31.37|28.97|31.32|28.92|0
1649264830000|2022-04-06 17:07:10|31.46|29.06|31.51|29.11|31.51|29.11|31.46|29.06|0
1649264840000|2022-04-06 17:07:20|31.41|29.01|31.37|28.97|31.41|29.01|31.37|28.97|0
1649264850000|2022-04-06 17:07:30|31.41|29.01|31.37|28.97|31.41|29.01|31.37|28.97|0
1649264860000|2022-04-06 17:07:40|31.32|28.92|31.27|28.87|31.32|28.92|31.27|28.87|0
1649264870000|2022-04-06 17:07:50|31.22|28.82|31.18|28.78|31.22|28.82|31.18|28.78|0
1649264880000|2022-04-06 17:08:00|31.13|28.73|30.99|28.59|31.13|28.73|30.99|28.59|0
1649264890000|2022-04-06 17:08:10|30.95|28.55|30.81|28.41|30.95|28.55|30.81|28.41|0
1649264900000|2022-04-06 17:08:20|30.9|28.5|31.04|28.64|31.04|28.64|30.9|28.5|0
1649264910000|2022-04-06 17:08:30|30.99|28.59|30.95|28.55|30.99|28.59|30.95|28.55|0
1649264920000|2022-04-06 17:08:40|30.9|28.5|30.99|28.59|30.99|28.59|30.9|28.5|0
1649264930000|2022-04-06 17:08:50|31.04|28.64|31.08|28.68|31.08|28.68|31.04|28.64|0
1649264940000|2022-04-06 17:09:00|31.04|28.64|30.9|28.5|31.08|28.68|30.9|28.5|0
1649264950000|2022-04-06 17:09:10|30.85|28.45|30.9|28.5|30.9|28.5|30.85|28.45|0
1649264960000|2022-04-06 17:09:20|30.95|28.55|30.95|28.55|30.95|28.55|30.95|28.55|0
1649264970000|2022-04-06 17:09:30|30.9|28.5|30.95|28.55|30.95|28.55|30.9|28.5|0
1649264980000|2022-04-06 17:09:40|30.99|28.59|30.99|28.59|30.99|28.59|30.95|28.55|0
1649264990000|2022-04-06 17:09:50|31.04|28.64|31.08|28.68|31.08|28.68|31.04|28.64|0
1649265000000|2022-04-06 17:10:00|31.11|28.71|31.18|28.78|31.22|28.82|31.11|28.71|0
1649265010000|2022-04-06 17:10:10|31.22|28.82|31.13|28.73|31.22|28.82|31.13|28.73|0
1649265020000|2022-04-06 17:10:20|31.27|28.87|31.27|28.87|31.32|28.92|31.27|28.87|0
1649265030000|2022-04-06 17:10:30|31.32|28.92|31.34|28.94|31.34|28.94|31.27|28.87|0
1649265040000|2022-04-06 17:10:40|31.27|28.87|31.27|28.87|31.27|28.87|31.18|28.78|0
1649265050000|2022-04-06 17:10:50|31.32|28.92|31.32|28.92|31.41|29.01|31.32|28.92|0
1649265060000|2022-04-06 17:11:00|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649265070000|2022-04-06 17:11:10|31.22|28.82|31.18|28.78|31.22|28.82|31.18|28.78|0
1649265080000|2022-04-06 17:11:20|31.15|28.75|31.04|28.64|31.18|28.78|31.04|28.64|0
1649265090000|2022-04-06 17:11:30|30.99|28.59|30.99|28.59|30.99|28.59|30.97|28.57|0
1649265100000|2022-04-06 17:11:40|30.94|28.54|30.99|28.59|31.04|28.64|30.94|28.54|0
1649265110000|2022-04-06 17:11:50|30.94|28.54|30.94|28.54|30.99|28.59|30.94|28.54|0
1649265120000|2022-04-06 17:12:00|30.9|28.5|30.99|28.59|30.99|28.59|30.9|28.5|0
1649265130000|2022-04-06 17:12:10|31.04|28.64|31.01|28.61|31.04|28.64|30.99|28.59|0
1649265140000|2022-04-06 17:12:20|30.99|28.59|31.08|28.68|31.08|28.68|30.99|28.59|0
1649265150000|2022-04-06 17:12:30|31.04|28.64|31.08|28.68|31.08|28.68|31.04|28.64|0
1649265160000|2022-04-06 17:12:40|31.04|28.64|31.04|28.64|31.04|28.64|31.04|28.64|0
1649265170000|2022-04-06 17:12:50|30.99|28.59|31.04|28.64|31.04|28.64|30.99|28.59|0
1649265180000|2022-04-06 17:13:00|30.99|28.59|30.94|28.54|30.99|28.59|30.94|28.54|0
1649265190000|2022-04-06 17:13:10|30.99|28.59|31.13|28.73|31.13|28.73|30.99|28.59|0
1649265200000|2022-04-06 17:13:20|31.08|28.68|31.04|28.64|31.13|28.73|31.04|28.64|0
1649265210000|2022-04-06 17:13:30|30.99|28.59|31.04|28.64|31.04|28.64|30.99|28.59|0
1649265220000|2022-04-06 17:13:40|30.99|28.59|31.04|28.64|31.04|28.64|30.99|28.59|0
1649265230000|2022-04-06 17:13:50|31.08|28.68|31.08|28.68|31.13|28.73|31.08|28.68|0
1649265240000|2022-04-06 17:14:00|31.18|28.78|31.18|28.78|31.18|28.78|31.08|28.68|0
1649265250000|2022-04-06 17:14:10|31.22|28.82|31.27|28.87|31.27|28.87|31.22|28.82|0
1649265260000|2022-04-06 17:14:20|31.22|28.82|31.22|28.82|31.22|28.82|31.18|28.78|0
1649265270000|2022-04-06 17:14:30|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649265280000|2022-04-06 17:14:40|31.27|28.87|31.18|28.78|31.27|28.87|31.18|28.78|0
1649265290000|2022-04-06 17:14:50|31.22|28.82|31.32|28.92|31.32|28.92|31.22|28.82|0
1649265300000|2022-04-06 17:15:00|31.27|28.87|31.18|28.78|31.27|28.87|31.18|28.78|0
1649265310000|2022-04-06 17:15:10|31.13|28.73|31.13|28.73|31.13|28.73|31.08|28.68|0
1649265320000|2022-04-06 17:15:20|31.18|28.78|31.27|28.87|31.27|28.87|31.18|28.78|0
1649265330000|2022-04-06 17:15:30|31.32|28.92|31.36|28.96|31.36|28.96|31.32|28.92|0
1649265340000|2022-04-06 17:15:40|31.32|28.92|31.27|28.87|31.32|28.92|31.27|28.87|0
1649265350000|2022-04-06 17:15:50|31.36|28.96|31.36|28.96|31.41|29.01|31.36|28.96|0
1649265360000|2022-04-06 17:16:00|31.41|29.01|31.36|28.96|31.46|29.06|31.36|28.96|0
1649265370000|2022-04-06 17:16:10|31.5|29.1|31.64|29.24|31.69|29.29|31.5|29.1|0
1649265380000|2022-04-06 17:16:20|31.79|29.39|31.88|29.48|31.88|29.48|31.79|29.39|0
1649265390000|2022-04-06 17:16:30|31.79|29.39|31.69|29.29|31.83|29.43|31.69|29.29|0
1649265400000|2022-04-06 17:16:40|31.64|29.24|31.64|29.24|31.64|29.24|31.6|29.2|0
1649265410000|2022-04-06 17:16:50|31.69|29.29|31.64|29.24|31.69|29.29|31.64|29.24|0
1649265420000|2022-04-06 17:17:00|31.67|29.27|31.46|29.06|31.67|29.27|31.46|29.06|0
1649265430000|2022-04-06 17:17:10|31.41|29.01|31.41|29.01|31.41|29.01|31.41|29.01|0
1649265440000|2022-04-06 17:17:20|31.46|29.06|31.5|29.1|31.5|29.1|31.46|29.06|0
1649265450000|2022-04-06 17:17:30|31.64|29.24|31.64|29.24|31.64|29.24|31.6|29.2|0
1649265460000|2022-04-06 17:17:40|31.6|29.2|31.6|29.2|31.6|29.2|31.6|29.2|0
1649265470000|2022-04-06 17:17:50|31.55|29.15|31.55|29.15|31.6|29.2|31.55|29.15|0
1649265480000|2022-04-06 17:18:00|31.6|29.2|31.55|29.15|31.64|29.24|31.55|29.15|0
1649265490000|2022-04-06 17:18:10|31.6|29.2|31.6|29.2|31.6|29.2|31.6|29.2|0
1649265500000|2022-04-06 17:18:20|31.64|29.24|31.64|29.24|31.64|29.24|31.6|29.2|0
1649265510000|2022-04-06 17:18:30|31.6|29.2|31.6|29.2|31.6|29.2|31.6|29.2|0
1649265520000|2022-04-06 17:18:40|31.57|29.17|31.6|29.2|31.6|29.2|31.55|29.15|0
1649265530000|2022-04-06 17:18:50|31.55|29.15|31.6|29.2|31.6|29.2|31.55|29.15|0
1649265540000|2022-04-06 17:19:00|31.57|29.17|31.5|29.1|31.57|29.17|31.5|29.1|0
1649265550000|2022-04-06 17:19:10|31.6|29.2|31.6|29.2|31.6|29.2|31.55|29.15|0
1649265560000|2022-04-06 17:19:20|31.64|29.24|31.62|29.22|31.64|29.24|31.6|29.2|0
1649265570000|2022-04-06 17:19:30|31.6|29.2|31.6|29.2|31.6|29.2|31.55|29.15|0
1649265580000|2022-04-06 17:19:40|31.57|29.17|31.5|29.1|31.57|29.17|31.5|29.1|0
1649265590000|2022-04-06 17:19:50|31.55|29.15|31.6|29.2|31.64|29.24|31.55|29.15|0
1649265600000|2022-04-06 17:20:00|31.5|29.1|31.5|29.1|31.5|29.1|31.45|29.05|0
1649265610000|2022-04-06 17:20:10|31.41|29.01|31.5|29.1|31.5|29.1|31.41|29.01|0
1649265620000|2022-04-06 17:20:20|31.45|29.05|31.45|29.05|31.45|29.05|31.45|29.05|0
1649265630000|2022-04-06 17:20:30|31.5|29.1|31.5|29.1|31.5|29.1|31.5|29.1|0
1649265640000|2022-04-06 17:20:40|31.45|29.05|31.45|29.05|31.45|29.05|31.36|28.96|0
1649265650000|2022-04-06 17:20:50|31.5|29.1|31.45|29.05|31.5|29.1|31.45|29.05|0
1649265660000|2022-04-06 17:21:00|31.69|29.29|31.74|29.34|31.74|29.34|31.69|29.29|0
1649265670000|2022-04-06 17:21:10|31.78|29.38|31.69|29.29|31.83|29.43|31.69|29.29|0
1649265680000|2022-04-06 17:21:20|31.78|29.38|31.74|29.34|31.83|29.43|31.74|29.34|0
1649265690000|2022-04-06 17:21:30|31.78|29.38|31.83|29.43|31.83|29.43|31.78|29.38|0
1649265700000|2022-04-06 17:21:40|31.78|29.38|31.74|29.34|31.83|29.43|31.74|29.34|0
1649265710000|2022-04-06 17:21:50|31.83|29.43|31.78|29.38|31.83|29.43|31.78|29.38|0
1649265720000|2022-04-06 17:22:00|31.88|29.48|31.83|29.43|31.88|29.48|31.83|29.43|0
1649265730000|2022-04-06 17:22:10|31.88|29.48|31.85|29.45|31.88|29.48|31.83|29.43|0
1649265740000|2022-04-06 17:22:20|31.88|29.48|31.97|29.57|31.97|29.57|31.88|29.48|0
1649265750000|2022-04-06 17:22:30|31.93|29.53|31.93|29.53|31.93|29.53|31.93|29.53|0
1649265760000|2022-04-06 17:22:40|31.97|29.57|32.12|29.72|32.12|29.72|31.97|29.57|0
1649265770000|2022-04-06 17:22:50|32.07|29.67|31.97|29.57|32.07|29.67|31.97|29.57|0
1649265780000|2022-04-06 17:23:00|32.02|29.62|31.97|29.57|32.07|29.67|31.97|29.57|0
1649265790000|2022-04-06 17:23:10|32.02|29.62|32.07|29.67|32.07|29.67|32.02|29.62|0
1649265800000|2022-04-06 17:23:20|32.12|29.72|32.31|29.91|32.4|30|32.12|29.72|0
1649265810000|2022-04-06 17:23:30|32.36|29.96|32.4|30|32.4|30|32.36|29.96|0
1649265820000|2022-04-06 17:23:40|32.36|29.96|32.31|29.91|32.36|29.96|32.31|29.91|0
1649265830000|2022-04-06 17:23:50|32.36|29.96|32.4|30|32.4|30|32.36|29.96|0
1649265840000|2022-04-06 17:24:00|32.45|30.05|32.31|29.91|32.45|30.05|32.31|29.91|0
1649265850000|2022-04-06 17:24:10|32.36|29.96|32.31|29.91|32.36|29.96|32.31|29.91|0
1649265860000|2022-04-06 17:24:20|32.36|29.96|32.36|29.96|32.4|30|32.36|29.96|0
1649265870000|2022-04-06 17:24:30|32.4|30|32.36|29.96|32.4|30|32.31|29.91|0
1649265880000|2022-04-06 17:24:40|32.4|30|32.45|30.05|32.45|30.05|32.4|30|0
1649265890000|2022-04-06 17:24:50|32.4|30|32.45|30.05|32.45|30.05|32.4|30|0
1649265900000|2022-04-06 17:25:00|32.4|30|32.5|30.1|32.6|30.2|32.4|30|0
1649265910000|2022-04-06 17:25:10|32.35|29.95|32.4|30|32.4|30|32.35|29.95|0
1649265920000|2022-04-06 17:25:20|32.45|30.05|32.45|30.05|32.45|30.05|32.4|30|0
1649265930000|2022-04-06 17:25:30|32.5|30.1|32.35|29.95|32.5|30.1|32.35|29.95|0
1649265940000|2022-04-06 17:25:40|32.31|29.91|32.12|29.72|32.31|29.91|32.12|29.72|0
1649265950000|2022-04-06 17:25:50|32.16|29.76|32.07|29.67|32.16|29.76|32.07|29.67|0
1649265960000|2022-04-06 17:26:00|32.16|29.76|32.11|29.71|32.16|29.76|32.11|29.71|0
1649265970000|2022-04-06 17:26:10|32.07|29.67|32.09|29.69|32.09|29.69|32.02|29.62|0
1649265980000|2022-04-06 17:26:20|32.11|29.71|32.07|29.67|32.11|29.71|32.07|29.67|0
1649265990000|2022-04-06 17:26:30|32.16|29.76|32.19|29.79|32.19|29.79|32.16|29.76|0
1649266000000|2022-04-06 17:26:40|32.16|29.76|32.11|29.71|32.16|29.76|32.11|29.71|0
1649266010000|2022-04-06 17:26:50|32.16|29.76|32.16|29.76|32.16|29.76|32.16|29.76|0
1649266020000|2022-04-06 17:27:00|32.11|29.71|32.16|29.76|32.21|29.81|32.11|29.71|0
1649266030000|2022-04-06 17:27:10|32.21|29.81|32.16|29.76|32.21|29.81|32.16|29.76|0
1649266040000|2022-04-06 17:27:20|32.21|29.81|32.21|29.81|32.26|29.86|32.16|29.76|0
1649266050000|2022-04-06 17:27:30|32.16|29.76|32.11|29.71|32.16|29.76|32.11|29.71|0
1649266060000|2022-04-06 17:27:40|32.16|29.76|32.21|29.81|32.21|29.81|32.16|29.76|0
1649266070000|2022-04-06 17:27:50|32.16|29.76|32.16|29.76|32.21|29.81|32.11|29.71|0
1649266080000|2022-04-06 17:28:00|32.21|29.81|32.26|29.86|32.31|29.91|32.21|29.81|0
1649266090000|2022-04-06 17:28:10|32.31|29.91|32.31|29.91|32.35|29.95|32.26|29.86|0
1649266100000|2022-04-06 17:28:20|32.21|29.81|32.31|29.91|32.31|29.91|32.21|29.81|0
1649266110000|2022-04-06 17:28:30|32.35|29.95|32.31|29.91|32.35|29.95|32.31|29.91|0
1649266120000|2022-04-06 17:28:40|32.35|29.95|32.45|30.05|32.45|30.05|32.35|29.95|0
1649266130000|2022-04-06 17:28:50|32.4|30|32.35|29.95|32.42|30.02|32.35|29.95|0
1649266140000|2022-04-06 17:29:00|32.31|29.91|32.26|29.86|32.31|29.91|32.21|29.81|0
1649266150000|2022-04-06 17:29:10|32.21|29.81|32.35|29.95|32.35|29.95|32.21|29.81|0
1649266160000|2022-04-06 17:29:20|32.33|29.93|32.4|30|32.4|30|32.33|29.93|0
1649266170000|2022-04-06 17:29:30|32.42|30.02|32.83|30.43|32.9|30.5|32.42|30.02|0
1649266180000|2022-04-06 17:29:40|32.88|30.48|31.8|29.4|32.88|30.48|31.8|29.4|0
1649266190000|2022-04-06 17:29:50|31.77|29.37|31.75|29.35|31.77|29.37|31.75|29.35|0
1649266200000|2022-04-06 17:30:00|31.84|29.44|31.8|29.4|31.84|29.44|31.8|29.4|0
1649266210000|2022-04-06 17:30:10|31.75|29.35|31.75|29.35|31.8|29.4|31.75|29.35|0
1649266220000|2022-04-06 17:30:20|31.7|29.3|31.7|29.3|31.75|29.35|31.7|29.3|0
1649266230000|2022-04-06 17:30:30|31.75|29.35|31.75|29.35|31.75|29.35|31.75|29.35|0
1649266250000|2022-04-06 17:30:50|31.72|29.32|31.75|29.35|31.75|29.35|31.72|29.32|0
1649266260000|2022-04-06 17:31:00|31.7|29.3|31.8|29.4|31.8|29.4|31.7|29.3|0
1649266280000|2022-04-06 17:31:20|31.75|29.35|31.8|29.4|31.8|29.4|31.75|29.35|0
1649266290000|2022-04-06 17:31:30|31.7|29.3|31.7|29.3|31.75|29.35|31.7|29.3|0
1649266310000|2022-04-06 17:31:50|31.65|29.25|31.61|29.21|31.65|29.25|31.61|29.21|0
1649266320000|2022-04-06 17:32:00|31.56|29.16|31.6|29.2|31.61|29.21|31.56|29.16|0
1649266330000|2022-04-06 17:32:10|31.65|29.25|31.56|29.16|31.65|29.25|31.56|29.16|0
1649266340000|2022-04-06 17:32:20|31.6|29.2|31.72|29.32|31.75|29.35|31.6|29.2|0
1649266350000|2022-04-06 17:32:30|31.7|29.3|31.75|29.35|31.75|29.35|31.7|29.3|0
1649266360000|2022-04-06 17:32:40|31.7|29.3|31.7|29.3|31.7|29.3|31.65|29.25|0
1649266370000|2022-04-06 17:32:50|31.75|29.35|31.79|29.39|31.79|29.39|31.75|29.35|0
1649266380000|2022-04-06 17:33:00|31.77|29.37|31.79|29.39|31.79|29.39|31.75|29.35|0
1649266390000|2022-04-06 17:33:10|31.84|29.44|31.99|29.59|31.99|29.59|31.84|29.44|0
1649266400000|2022-04-06 17:33:20|32.03|29.63|32.15|29.75|32.18|29.78|32.03|29.63|0
1649266410000|2022-04-06 17:33:30|32.18|29.78|32.23|29.83|32.23|29.83|32.18|29.78|0
1649266420000|2022-04-06 17:33:40|32.27|29.87|32.61|30.21|32.61|30.21|32.27|29.87|0
1649266430000|2022-04-06 17:33:50|32.56|30.16|32.66|30.26|32.66|30.26|32.56|30.16|0
1649266440000|2022-04-06 17:34:00|32.71|30.31|32.51|30.11|32.71|30.31|32.51|30.11|0
1649266450000|2022-04-06 17:34:10|32.47|30.07|32.37|29.97|32.47|30.07|32.37|29.97|0
1649266460000|2022-04-06 17:34:20|32.32|29.92|32.37|29.97|32.37|29.97|32.32|29.92|0
1649266470000|2022-04-06 17:34:30|32.22|29.82|32.22|29.82|32.22|29.82|32.22|29.82|0
1649266480000|2022-04-06 17:34:40|32.27|29.87|32.22|29.82|32.27|29.87|32.22|29.82|0
1649266490000|2022-04-06 17:34:50|32.37|29.97|32.42|30.02|32.42|30.02|32.37|29.97|0
1649266500000|2022-04-06 17:35:00|32.47|30.07|32.61|30.21|32.61|30.21|32.47|30.07|0
1649266510000|2022-04-06 17:35:10|32.47|30.07|32.37|29.97|32.51|30.11|32.37|29.97|0
1649266520000|2022-04-06 17:35:20|32.32|29.92|32.08|29.68|32.32|29.92|32.08|29.68|0
1649266530000|2022-04-06 17:35:30|32.03|29.63|32.08|29.68|32.08|29.68|32.03|29.63|0
1649266540000|2022-04-06 17:35:40|32.03|29.63|31.98|29.58|32.06|29.66|31.98|29.58|0
1649266550000|2022-04-06 17:35:50|32.03|29.63|32.08|29.68|32.08|29.68|32.03|29.63|0
1649266560000|2022-04-06 17:36:00|32.03|29.63|31.89|29.49|32.03|29.63|31.89|29.49|0
1649266570000|2022-04-06 17:36:10|32.08|29.68|32.08|29.68|32.08|29.68|32.08|29.68|0
1649266590000|2022-04-06 17:36:30|32.13|29.73|32.27|29.87|32.27|29.87|32.13|29.73|0
1649266600000|2022-04-06 17:36:40|32.18|29.78|32.13|29.73|32.18|29.78|32.13|29.73|0
1649266620000|2022-04-06 17:37:00|32.03|29.63|32.03|29.63|32.03|29.63|31.98|29.58|0
1649266630000|2022-04-06 17:37:10|32.08|29.68|32.03|29.63|32.08|29.68|32.03|29.63|0
1649266640000|2022-04-06 17:37:20|32.08|29.68|32.08|29.68|32.13|29.73|32.08|29.68|0
1649266650000|2022-04-06 17:37:30|32.13|29.73|32.18|29.78|32.18|29.78|32.13|29.73|0
1649266660000|2022-04-06 17:37:40|32.13|29.73|32.2|29.8|32.22|29.82|32.13|29.73|0
1649266670000|2022-04-06 17:37:50|32.27|29.87|32.51|30.11|32.51|30.11|32.27|29.87|0
1649266680000|2022-04-06 17:38:00|32.56|30.16|32.66|30.26|32.66|30.26|32.46|30.06|0
1649266690000|2022-04-06 17:38:10|32.61|30.21|32.71|30.31|32.71|30.31|32.61|30.21|0
1649266700000|2022-04-06 17:38:20|32.66|30.26|32.56|30.16|32.71|30.31|32.56|30.16|0
1649266710000|2022-04-06 17:38:30|32.61|30.21|32.63|30.23|32.66|30.26|32.61|30.21|0
1649266720000|2022-04-06 17:38:40|32.61|30.21|32.46|30.06|32.61|30.21|32.46|30.06|0
1649266730000|2022-04-06 17:38:50|32.56|30.16|32.66|30.26|32.66|30.26|32.56|30.16|0
1649266740000|2022-04-06 17:39:00|32.61|30.21|32.76|30.36|32.76|30.36|32.61|30.21|0
1649266750000|2022-04-06 17:39:10|32.8|30.4|32.8|30.4|32.8|30.4|32.8|30.4|0
1649266760000|2022-04-06 17:39:20|32.76|30.36|32.71|30.31|32.76|30.36|32.71|30.31|0
1649266770000|2022-04-06 17:39:30|32.76|30.36|32.76|30.36|32.8|30.4|32.76|30.36|0
1649266780000|2022-04-06 17:39:40|32.73|30.33|32.76|30.36|32.76|30.36|32.71|30.31|0
1649266790000|2022-04-06 17:39:50|32.8|30.4|32.8|30.4|32.8|30.4|32.8|30.4|0
1649266800000|2022-04-06 17:40:00|32.76|30.36|32.85|30.45|32.9|30.5|32.76|30.36|0
1649266810000|2022-04-06 17:40:10|32.8|30.4|32.61|30.21|32.8|30.4|32.61|30.21|0
1649266820000|2022-04-06 17:40:20|32.71|30.31|32.8|30.4|32.8|30.4|32.66|30.26|0
1649266830000|2022-04-06 17:40:30|32.85|30.45|33.1|30.7|33.1|30.7|32.85|30.45|0
1649266840000|2022-04-06 17:40:40|33.15|30.75|33.29|30.89|33.29|30.89|33.1|30.7|0
1649266850000|2022-04-06 17:40:50|33.25|30.85|33.29|30.89|33.29|30.89|33.25|30.85|0
1649266860000|2022-04-06 17:41:00|33.34|30.94|33.44|31.04|33.44|31.04|33.34|30.94|0
1649266870000|2022-04-06 17:41:10|33.39|30.99|33.54|31.14|33.54|31.14|33.29|30.89|0
1649266880000|2022-04-06 17:41:20|33.52|31.12|33.62|31.22|33.62|31.22|33.52|31.12|0
1649266890000|2022-04-06 17:41:30|33.69|31.29|33.69|31.29|33.69|31.29|33.69|31.29|0
1649266900000|2022-04-06 17:41:40|33.74|31.34|33.64|31.24|33.74|31.34|33.64|31.24|0
1649266910000|2022-04-06 17:41:50|33.69|31.29|33.74|31.34|33.74|31.34|33.64|31.24|0
1649266920000|2022-04-06 17:42:00|33.69|31.29|33.79|31.39|33.79|31.39|33.69|31.29|0
1649266930000|2022-04-06 17:42:10|33.74|31.34|33.54|31.14|33.74|31.34|33.54|31.14|0
1649266940000|2022-04-06 17:42:20|33.49|31.09|33.54|31.14|33.54|31.14|33.49|31.09|0
1649266950000|2022-04-06 17:42:30|33.59|31.19|33.54|31.14|33.59|31.19|33.54|31.14|0
1649266960000|2022-04-06 17:42:40|33.49|31.09|33.49|31.09|33.49|31.09|33.49|31.09|0
1649266970000|2022-04-06 17:42:50|33.54|31.14|33.59|31.19|33.59|31.19|33.54|31.14|0
1649266980000|2022-04-06 17:43:00|33.54|31.14|33.49|31.09|33.54|31.14|33.49|31.09|0
1649266990000|2022-04-06 17:43:10|33.59|31.19|33.59|31.19|33.64|31.24|33.59|31.19|0
1649267000000|2022-04-06 17:43:20|33.64|31.24|33.84|31.44|33.84|31.44|33.64|31.24|0
1649267010000|2022-04-06 17:43:30|33.79|31.39|33.74|31.34|33.79|31.39|33.74|31.34|0
1649267020000|2022-04-06 17:43:40|33.79|31.39|33.69|31.29|33.79|31.39|33.69|31.29|0
1649267030000|2022-04-06 17:43:50|33.74|31.34|33.66|31.26|33.74|31.34|33.66|31.26|0
1649267040000|2022-04-06 17:44:00|33.64|31.24|33.79|31.39|33.79|31.39|33.64|31.24|0
1649267050000|2022-04-06 17:44:10|33.84|31.44|33.79|31.39|33.89|31.49|33.79|31.39|0
1649267060000|2022-04-06 17:44:20|33.84|31.44|33.74|31.34|33.84|31.44|33.74|31.34|0
1649267070000|2022-04-06 17:44:30|33.89|31.49|33.79|31.39|33.89|31.49|33.79|31.39|0
1649267080000|2022-04-06 17:44:40|33.74|31.34|33.59|31.19|33.74|31.34|33.59|31.19|0
1649267090000|2022-04-06 17:44:50|33.64|31.24|33.59|31.19|33.64|31.24|33.54|31.14|0
1649267100000|2022-04-06 17:45:00|33.54|31.14|33.59|31.19|33.59|31.19|33.49|31.09|0
1649267110000|2022-04-06 17:45:10|33.54|31.14|33.59|31.19|33.59|31.19|33.54|31.14|0
1649267120000|2022-04-06 17:45:20|33.54|31.14|33.54|31.14|33.54|31.14|33.54|31.14|0
1649267130000|2022-04-06 17:45:30|33.49|31.09|33.59|31.19|33.59|31.19|33.49|31.09|0
1649267140000|2022-04-06 17:45:40|33.54|31.14|33.49|31.09|33.54|31.14|33.44|31.04|0
1649267150000|2022-04-06 17:45:50|33.44|31.04|33.49|31.09|33.49|31.09|33.44|31.04|0
1649267160000|2022-04-06 17:46:00|33.39|30.99|33.24|30.84|33.39|30.99|33.24|30.84|0
1649267170000|2022-04-06 17:46:10|33.34|30.94|33.29|30.89|33.39|30.99|33.29|30.89|0
1649267180000|2022-04-06 17:46:20|33.24|30.84|33.24|30.84|33.29|30.89|33.24|30.84|0
1649267190000|2022-04-06 17:46:30|33.19|30.79|33.14|30.74|33.19|30.79|33.14|30.74|0
1649267200000|2022-04-06 17:46:40|33.19|30.79|33.07|30.67|33.19|30.79|33.05|30.65|0
1649267210000|2022-04-06 17:46:50|33.05|30.65|33|30.6|33.05|30.65|33|30.6|0
1649267220000|2022-04-06 17:47:00|32.9|30.5|32.61|30.21|32.9|30.5|32.61|30.21|0
1649267230000|2022-04-06 17:47:10|32.63|30.23|32.56|30.16|32.63|30.23|32.56|30.16|0
1649267240000|2022-04-06 17:47:20|32.61|30.21|32.66|30.26|32.66|30.26|32.61|30.21|0
1649267250000|2022-04-06 17:47:30|32.75|30.35|32.8|30.4|32.9|30.5|32.75|30.35|0
1649267260000|2022-04-06 17:47:40|32.9|30.5|32.9|30.5|32.9|30.5|32.8|30.4|0
1649267270000|2022-04-06 17:47:50|32.95|30.55|32.85|30.45|33|30.6|32.85|30.45|0
1649267280000|2022-04-06 17:48:00|32.95|30.55|33.33|30.45|33.33|30.55|32.95|30.41|0
1649267290000|2022-04-06 17:48:10|33.24|30.36|33.19|30.31|33.29|30.41|33.19|30.31|0
1649267300000|2022-04-06 17:48:20|33.09|30.21|33.14|30.26|33.19|30.31|33.09|30.21|0
1649267310000|2022-04-06 17:48:30|33.09|30.21|33.14|30.26|33.19|30.31|33.09|30.21|0
1649267320000|2022-04-06 17:48:40|33.19|30.31|33.14|30.26|33.19|30.31|33.09|30.21|0
1649267330000|2022-04-06 17:48:50|33.19|30.31|33.33|30.45|33.33|30.45|33.19|30.31|0
1649267340000|2022-04-06 17:49:00|33.43|30.55|33.53|30.65|33.53|30.65|33.38|30.5|0
1649267350000|2022-04-06 17:49:10|33.63|30.75|33.68|30.8|33.68|30.8|33.58|30.7|0
1649267360000|2022-04-06 17:49:20|33.73|30.85|33.63|30.75|33.78|30.9|33.63|30.75|0
1649267370000|2022-04-06 17:49:30|33.58|30.7|33.68|30.8|33.68|30.8|33.58|30.7|0
1649267380000|2022-04-06 17:49:40|33.63|30.75|33.85|30.97|33.85|30.97|33.63|30.75|0
1649267390000|2022-04-06 17:49:50|33.93|31.05|33.93|31.05|33.98|31.1|33.93|31.05|0
1649267400000|2022-04-06 17:50:00|33.9|31.02|33.08|30.2|33.9|31.02|33.08|30.2|0
1649267410000|2022-04-06 17:50:10|33.18|30.3|33.37|30.49|33.37|30.49|33.18|30.3|0
1649267420000|2022-04-06 17:50:20|33.28|30.4|33.23|30.35|33.28|30.4|33.23|30.35|0
1649267430000|2022-04-06 17:50:30|33.28|30.4|33.18|30.3|33.28|30.4|33.13|30.25|0
1649267440000|2022-04-06 17:50:40|33.08|30.2|33.08|30.2|33.13|30.25|33.08|30.2|0
1649267450000|2022-04-06 17:50:50|33.1|30.22|32.98|30.1|33.1|30.22|32.98|30.1|0
1649267460000|2022-04-06 17:51:00|33.03|30.15|33.03|30.15|33.03|30.15|32.93|30.05|0
1649267470000|2022-04-06 17:51:10|33.23|30.35|33.37|30.49|33.37|30.49|33.23|30.35|0
1649267480000|2022-04-06 17:51:20|33.32|30.44|33.23|30.35|33.32|30.44|33.23|30.35|0
1649267490000|2022-04-06 17:51:30|33.18|30.3|33.23|30.35|33.23|30.35|33.18|30.3|0
1649267500000|2022-04-06 17:51:40|33.18|30.3|33.23|30.35|33.23|30.35|33.18|30.3|0
1649267510000|2022-04-06 17:51:50|33.18|30.3|33.13|30.25|33.18|30.3|33.13|30.25|0
1649267520000|2022-04-06 17:52:00|33.08|30.2|34.27|31.39|34.27|31.39|33.08|30.2|0
1649267530000|2022-04-06 17:52:10|34.2|31.32|34.35|31.47|34.35|31.47|34.2|31.32|0
1649267540000|2022-04-06 17:52:20|34.45|31.57|33.34|30.46|34.45|31.57|33.34|30.46|0
1649267550000|2022-04-06 17:52:30|33.24|30.36|33.19|30.31|33.34|30.46|33.19|30.31|0
1649267560000|2022-04-06 17:52:40|33.29|30.41|33.39|30.51|33.39|30.51|33.29|30.41|0
1649267570000|2022-04-06 17:52:50|33.44|30.56|33.24|30.36|33.44|30.56|33.24|30.36|0
1649267580000|2022-04-06 17:53:00|33.26|30.38|33.09|30.21|33.26|30.38|33.09|30.21|0
1649267590000|2022-04-06 17:53:10|33.14|30.26|33.24|30.36|33.24|30.36|33.14|30.26|0
1649267600000|2022-04-06 17:53:20|33.19|30.31|33.14|30.26|33.19|30.31|33.14|30.26|0
1649267610000|2022-04-06 17:53:30|33.12|30.24|33.04|30.16|33.12|30.24|33.04|30.16|0
1649267620000|2022-04-06 17:53:40|32.99|30.11|32.99|30.11|33.04|30.16|32.99|30.11|0
1649267630000|2022-04-06 17:53:50|33.04|30.16|32.95|30.07|33.04|30.16|32.95|30.07|0
1649267640000|2022-04-06 17:54:00|32.9|30.02|32.9|30.02|32.97|30.09|32.9|30.02|0
1649267650000|2022-04-06 17:54:10|32.95|30.07|32.8|29.92|32.95|30.07|32.8|29.92|0
1649267660000|2022-04-06 17:54:20|32.99|30.11|32.85|29.97|32.99|30.11|32.85|29.97|0
1649267670000|2022-04-06 17:54:30|32.9|30.02|32.92|30.04|32.92|30.04|32.9|30.02|0
1649267680000|2022-04-06 17:54:40|32.95|30.07|32.9|30.02|32.95|30.07|32.9|30.02|0
1649267690000|2022-04-06 17:54:50|32.85|29.97|32.9|30.02|32.9|30.02|32.85|29.97|0
1649267700000|2022-04-06 17:55:00|32.85|29.97|32.9|30.02|32.9|30.02|32.85|29.97|0
1649267710000|2022-04-06 17:55:10|32.99|30.11|32.9|30.02|32.99|30.11|32.9|30.02|0
1649267720000|2022-04-06 17:55:20|32.95|30.07|32.95|30.07|32.95|30.07|32.95|30.07|0
1649267730000|2022-04-06 17:55:30|32.9|30.02|32.8|29.92|32.9|30.02|32.8|29.92|0
1649267740000|2022-04-06 17:55:40|32.7|29.82|32.7|29.82|32.75|29.87|32.7|29.82|0
1649267750000|2022-04-06 17:55:50|32.68|29.8|32.75|29.87|32.75|29.87|32.68|29.8|0
1649267760000|2022-04-06 17:56:00|32.94|30.06|32.85|29.97|32.94|30.06|32.8|29.92|0
1649267770000|2022-04-06 17:56:10|32.82|29.94|32.75|29.87|32.82|29.94|32.75|29.87|0
1649267780000|2022-04-06 17:56:20|32.77|29.89|32.7|29.82|32.77|29.89|32.7|29.82|0
1649267790000|2022-04-06 17:56:30|32.75|29.87|32.7|29.82|32.75|29.87|32.7|29.82|0
1649267800000|2022-04-06 17:56:40|32.68|29.8|32.55|29.67|32.68|29.8|32.55|29.67|0
1649267810000|2022-04-06 17:56:50|32.51|29.63|32.41|29.53|32.51|29.63|32.31|29.43|0
1649267820000|2022-04-06 17:57:00|32.43|29.55|32.31|29.43|32.43|29.55|32.31|29.43|0
1649267830000|2022-04-06 17:57:10|32.26|29.38|32.12|29.24|32.26|29.38|32.12|29.24|0
1649267840000|2022-04-06 17:57:20|32.17|29.29|32.26|29.38|32.26|29.38|32.17|29.29|0
1649267850000|2022-04-06 17:57:30|32.31|29.43|32.41|29.53|32.46|29.58|32.31|29.43|0
1649267860000|2022-04-06 17:57:40|32.36|29.48|32.17|29.29|32.36|29.48|32.17|29.29|0
1649267870000|2022-04-06 17:57:50|32.24|29.36|32.12|29.24|32.24|29.36|32.12|29.24|0
1649267880000|2022-04-06 17:58:00|32.02|29.14|31.98|29.1|32.02|29.14|31.98|29.1|0
1649267890000|2022-04-06 17:58:10|32.02|29.14|32.26|29.38|32.26|29.38|32.02|29.14|0
1649267900000|2022-04-06 17:58:20|32.41|29.53|32.26|29.38|32.41|29.53|32.26|29.38|0
1649267910000|2022-04-06 17:58:30|32.22|29.34|32.26|29.38|32.26|29.38|32.22|29.34|0
1649267920000|2022-04-06 17:58:40|32.22|29.34|32.22|29.34|32.26|29.38|32.22|29.34|0
1649267930000|2022-04-06 17:58:50|32.19|29.31|32.17|29.29|32.19|29.31|32.17|29.29|0
1649267940000|2022-04-06 17:59:00|32.12|29.24|32.07|29.19|32.12|29.24|32.07|29.19|0
1649267950000|2022-04-06 17:59:10|32.09|29.21|32.12|29.24|32.12|29.24|32.07|29.19|0
1649267960000|2022-04-06 17:59:20|32.07|29.19|32.12|29.24|32.17|29.29|32.07|29.19|0
1649267970000|2022-04-06 17:59:30|32.17|29.29|32.17|29.29|32.17|29.29|32.14|29.26|0
1649267980000|2022-04-06 17:59:40|32.12|29.24|32.07|29.19|32.12|29.24|31.93|29.05|0
1649267990000|2022-04-06 17:59:50|32.05|29.17|31.9|29.02|32.07|29.19|31.9|29.02|0
1649268000000|2022-04-06 18:00:00|31.86|28.98|31.52|28.64|32.09|29.21|31.52|28.64|0
1649268010000|2022-04-06 18:00:10|30.77|27.89|33.73|30.85|33.73|30.85|30.77|27.89|0
1649268020000|2022-04-06 18:00:20|32.5|29.62|32.02|29.14|32.89|30.01|32.02|29.14|0
1649268030000|2022-04-06 18:00:30|31.74|28.86|32.21|29.33|32.38|29.5|31.74|28.86|0
1649268040000|2022-04-06 18:00:40|33.09|30.21|32.99|30.11|33.39|30.51|32.82|29.94|0
1649268050000|2022-04-06 18:00:50|33.36|30.48|33.06|30.18|33.66|30.78|33.06|30.18|0
1649268060000|2022-04-06 18:01:00|32.67|29.79|32.24|29.36|32.67|29.79|32.24|29.36|0
1649268070000|2022-04-06 18:01:10|32.41|29.53|33.29|30.41|33.29|30.41|32.41|29.53|0
1649268080000|2022-04-06 18:01:20|33.14|30.26|33.39|30.51|33.58|30.7|33.14|30.26|0
1649268090000|2022-04-06 18:01:30|34.03|31.15|33.66|30.78|34.08|31.2|33.58|30.7|0
1649268100000|2022-04-06 18:01:40|34.08|31.2|33.98|31.1|34.34|31.46|33.88|31|0
1649268110000|2022-04-06 18:01:50|34.13|31.25|34.29|31.41|34.29|31.41|34.13|31.25|0
1649268120000|2022-04-06 18:02:00|34.9|32.02|35.46|32.58|35.46|32.58|34.69|31.81|0
1649268130000|2022-04-06 18:02:10|35.67|32.79|35.88|33|36.04|33.16|35.67|32.79|0
1649268140000|2022-04-06 18:02:20|36.25|33.37|36.67|33.79|36.67|33.79|36.25|33.37|0
1649268150000|2022-04-06 18:02:30|36.62|33.74|36.41|33.53|36.62|33.74|36.35|33.47|0
1649268160000|2022-04-06 18:02:40|36.12|33.24|35.93|33.05|36.2|33.32|35.93|33.05|0
1649268170000|2022-04-06 18:02:50|35.52|32.64|35.57|32.69|35.67|32.79|35.52|32.64|0
1649268180000|2022-04-06 18:03:00|35.41|32.53|35.41|32.53|35.67|32.79|35.41|32.53|0
1649268190000|2022-04-06 18:03:10|35.57|32.69|35.78|32.9|35.91|33.03|35.57|32.69|0
1649268200000|2022-04-06 18:03:20|36.09|33.21|35.59|32.71|36.09|33.21|35.59|32.71|0
1649268210000|2022-04-06 18:03:30|35.85|32.97|34.33|31.45|35.85|32.97|34.33|31.45|0
1649268220000|2022-04-06 18:03:40|34.28|31.4|34.38|31.5|34.38|31.5|34.18|31.3|0
1649268230000|2022-04-06 18:03:50|34.33|31.45|34.07|31.19|34.33|31.45|34.07|31.19|0
1649268240000|2022-04-06 18:04:00|34.12|31.24|33.29|30.41|34.18|31.3|33.29|30.41|0
1649268250000|2022-04-06 18:04:10|32.91|30.03|33.26|30.38|33.26|30.38|32.91|30.03|0
1649268260000|2022-04-06 18:04:20|32.96|30.08|32.91|30.03|32.96|30.08|32.74|29.86|0
1649268270000|2022-04-06 18:04:30|32.94|30.06|32.32|29.44|32.94|30.06|32.27|29.39|0
1649268280000|2022-04-06 18:04:40|32.39|29.51|32.27|29.39|32.39|29.51|32.27|29.39|0
1649268290000|2022-04-06 18:04:50|32.62|29.74|32.91|30.03|32.91|30.03|32.47|29.59|0
1649268300000|2022-04-06 18:05:00|32.37|29.49|32.18|29.3|32.37|29.49|32|29.12|0
1649268310000|2022-04-06 18:05:10|32.2|29.32|32.42|29.54|32.42|29.54|32.2|29.32|0
1649268320000|2022-04-06 18:05:20|32.39|29.51|31.74|28.86|32.47|29.59|31.74|28.86|0
1649268330000|2022-04-06 18:05:30|31.69|28.81|31.59|28.71|31.81|28.93|31.55|28.67|0
1649268340000|2022-04-06 18:05:40|31.36|28.48|31.55|28.67|31.55|28.67|31.36|28.48|0
1649268350000|2022-04-06 18:05:50|31.5|28.62|31.43|28.55|31.5|28.62|31.36|28.48|0
1649268360000|2022-04-06 18:06:00|31.47|28.59|31.33|28.45|31.47|28.59|31.21|28.33|0
1649268370000|2022-04-06 18:06:10|31.4|28.52|31.88|29|31.88|29|31.4|28.52|0
1649268380000|2022-04-06 18:06:20|32.08|29.2|31.93|29.05|32.27|29.39|31.93|29.05|0
1649268390000|2022-04-06 18:06:30|32.22|29.34|32.13|29.25|32.22|29.34|32.13|29.25|0
1649268400000|2022-04-06 18:06:40|31.93|29.05|31.69|28.81|31.93|29.05|31.69|28.81|0
1649268410000|2022-04-06 18:06:50|31.4|28.52|31.55|28.67|31.55|28.67|31.4|28.52|0
1649268420000|2022-04-06 18:07:00|31.23|28.35|31.02|28.14|31.23|28.35|31.02|28.14|0
1649268430000|2022-04-06 18:07:10|30.97|28.09|30.74|27.86|30.97|28.09|30.74|27.86|0
1649268440000|2022-04-06 18:07:20|30.53|27.65|30.13|27.25|30.53|27.65|30.13|27.25|0
1649268450000|2022-04-06 18:07:30|30.06|27.18|30.13|27.25|30.16|27.28|29.99|27.11|0
1649268460000|2022-04-06 18:07:40|29.86|26.98|30.02|27.14|30.18|27.3|29.86|26.98|0
1649268470000|2022-04-06 18:07:50|29.99|27.11|30.36|27.48|30.36|27.48|29.95|27.07|0
1649268480000|2022-04-06 18:08:00|30.43|27.55|29.81|26.93|30.43|27.55|29.81|26.93|0
1649268490000|2022-04-06 18:08:10|29.4|26.52|29.49|26.61|29.54|26.66|29.4|26.52|0
1649268500000|2022-04-06 18:08:20|29.4|26.52|29.31|26.43|29.4|26.52|29.31|26.43|0
1649268510000|2022-04-06 18:08:30|29.17|26.29|29.17|26.29|29.22|26.34|29.06|26.18|0
1649268520000|2022-04-06 18:08:40|29.51|26.63|29.74|26.86|29.74|26.86|29.49|26.61|0
1649268530000|2022-04-06 18:08:50|29.72|26.84|29.58|26.7|29.72|26.84|29.58|26.7|0
1649268540000|2022-04-06 18:09:00|29.81|26.93|29.86|26.98|29.92|27.04|29.81|26.93|0
1649268550000|2022-04-06 18:09:10|29.58|26.7|29.04|26.16|29.58|26.7|29.04|26.16|0
1649268560000|2022-04-06 18:09:20|28.86|25.98|28.9|26.02|29.06|26.18|28.86|25.98|0
1649268570000|2022-04-06 18:09:30|28.77|25.89|28.64|25.76|28.77|25.89|28.64|25.76|0
1649268580000|2022-04-06 18:09:40|28.46|25.58|28.33|25.45|28.46|25.58|28.33|25.45|0
1649268590000|2022-04-06 18:09:50|28.5|25.62|28.61|25.73|28.66|25.78|28.5|25.62|0
1649268600000|2022-04-06 18:10:00|28.46|25.58|30.58|27.7|30.58|27.7|28.33|25.45|0
1649268610000|2022-04-06 18:10:10|30.4|27.52|30.45|27.57|30.45|27.57|30.26|27.38|0
1649268620000|2022-04-06 18:10:20|29.12|26.24|29.43|26.55|29.47|26.59|29.12|26.24|0
1649268630000|2022-04-06 18:10:30|29.34|26.46|29.25|26.37|29.34|26.46|29.2|26.32|0
1649268640000|2022-04-06 18:10:40|29.29|26.41|29.34|26.46|29.34|26.46|29.2|26.32|0
1649268650000|2022-04-06 18:10:50|29.23|26.35|29.29|26.41|29.34|26.46|29.16|26.28|0
1649268660000|2022-04-06 18:11:00|29.34|26.46|29.12|26.24|29.34|26.46|28.94|26.06|0
1649268670000|2022-04-06 18:11:10|29.03|26.15|29.93|27.05|29.93|27.05|28.89|26.01|0
1649268680000|2022-04-06 18:11:20|29.79|26.91|29.01|26.13|29.79|26.91|29.01|26.13|0
1649268690000|2022-04-06 18:11:30|29.23|26.35|29.54|26.66|29.54|26.66|29.23|26.35|0
1649268700000|2022-04-06 18:11:40|29.63|26.75|29.5|26.62|29.77|26.89|29.5|26.62|0
1649268710000|2022-04-06 18:11:50|29.63|26.75|29.68|26.8|29.77|26.89|29.63|26.75|0
1649268720000|2022-04-06 18:12:00|29.72|26.84|29.45|26.57|29.72|26.84|29.45|26.57|0
1649268730000|2022-04-06 18:12:10|29.5|26.62|29.68|26.8|29.68|26.8|29.5|26.62|0
1649268740000|2022-04-06 18:12:20|29.72|26.84|30.04|27.16|30.04|27.16|29.72|26.84|0
1649268750000|2022-04-06 18:12:30|29.95|27.07|29.81|26.93|30|27.12|29.81|26.93|0
1649268760000|2022-04-06 18:12:40|29.72|26.84|29.32|26.44|29.72|26.84|29.32|26.44|0
1649268770000|2022-04-06 18:12:50|29.23|26.35|29.05|26.17|29.23|26.35|29.05|26.17|0
1649268780000|2022-04-06 18:13:00|28.47|25.59|28.56|25.68|28.6|25.72|28.47|25.59|0
1649268790000|2022-04-06 18:13:10|28.51|25.63|28.84|25.96|28.84|25.96|28.51|25.63|0
1649268800000|2022-04-06 18:13:20|28.82|25.94|28.91|26.03|28.95|26.07|28.82|25.94|0
1649268810000|2022-04-06 18:13:30|28.73|25.85|28.8|25.92|28.8|25.92|28.73|25.85|0
1649268820000|2022-04-06 18:13:40|28.78|25.9|29|26.12|29.09|26.21|28.78|25.9|0
1649268830000|2022-04-06 18:13:50|28.86|25.98|28.69|25.81|28.91|26.03|28.69|25.81|0
1649268840000|2022-04-06 18:14:00|28.73|25.85|28.56|25.68|28.73|25.85|28.56|25.68|0
1649268850000|2022-04-06 18:14:10|28.51|25.63|28.6|25.72|28.6|25.72|28.47|25.59|0
1649268860000|2022-04-06 18:14:20|28.51|25.63|28.38|25.5|28.51|25.63|28.38|25.5|0
1649268870000|2022-04-06 18:14:30|28.29|25.41|28.2|25.32|28.29|25.41|28.2|25.32|0
1649268880000|2022-04-06 18:14:40|28.29|25.41|28.25|25.37|28.34|25.46|28.25|25.37|0
1649268890000|2022-04-06 18:14:50|27.94|25.06|28.03|25.15|28.03|25.15|27.9|25.02|0
1649268900000|2022-04-06 18:15:00|27.94|25.06|27.73|24.85|27.94|25.06|27.69|24.81|0
1649268910000|2022-04-06 18:15:10|27.64|24.76|27.51|24.63|27.64|24.76|27.51|24.63|0
1649268920000|2022-04-06 18:15:20|27.56|24.68|27.51|24.63|27.6|24.72|27.51|24.63|0
1649268930000|2022-04-06 18:15:30|27.6|24.72|27.51|24.63|27.6|24.72|27.51|24.63|0
1649268940000|2022-04-06 18:15:40|27.6|24.72|27.51|24.63|27.6|24.72|27.51|24.63|0
1649268950000|2022-04-06 18:15:50|27.6|24.72|27.22|24.34|27.6|24.72|27.22|24.34|0
1649268960000|2022-04-06 18:16:00|27.43|24.55|27.26|24.38|27.47|24.59|27.26|24.38|0
1649268970000|2022-04-06 18:16:10|27.22|24.34|26.96|24.08|27.22|24.34|26.96|24.08|0
1649268980000|2022-04-06 18:16:20|27.01|24.13|27.01|24.13|27.07|24.19|26.96|24.08|0
1649268990000|2022-04-06 18:16:30|26.98|24.1|26.96|24.08|27.13|24.25|26.96|24.08|0
1649269000000|2022-04-06 18:16:40|27.01|24.13|26.96|24.08|27.01|24.13|26.96|24.08|0
1649269010000|2022-04-06 18:16:50|27.05|24.17|26.82|23.94|27.22|24.34|26.82|23.94|0
1649269020000|2022-04-06 18:17:00|26.57|23.69|27.52|24.64|27.52|24.64|26.49|23.61|0
1649269030000|2022-04-06 18:17:10|28.15|25.27|27.94|25.06|28.15|25.27|27.94|25.06|0
1649269040000|2022-04-06 18:17:20|27.98|25.1|28.06|25.18|28.06|25.18|27.98|25.1|0
1649269050000|2022-04-06 18:17:30|27.89|25.01|27.98|25.1|28.02|25.14|27.89|25.01|0
1649269060000|2022-04-06 18:17:40|28.15|25.27|28.13|25.25|28.15|25.27|28.02|25.14|0
1649269070000|2022-04-06 18:17:50|28.11|25.23|28.13|25.25|28.13|25.25|28.02|25.14|0
1649269080000|2022-04-06 18:18:00|28.24|25.36|28.06|25.18|28.24|25.36|28.06|25.18|0
1649269090000|2022-04-06 18:18:10|27.98|25.1|27.76|24.88|27.98|25.1|27.76|24.88|0
1649269100000|2022-04-06 18:18:20|27.68|24.8|27.59|24.71|27.68|24.8|27.59|24.71|0
1649269110000|2022-04-06 18:18:30|27.76|24.88|27.98|25.1|27.98|25.1|27.76|24.88|0
1649269120000|2022-04-06 18:18:40|27.89|25.01|28.06|25.18|28.06|25.18|27.89|25.01|0
1649269130000|2022-04-06 18:18:50|28.11|25.23|28.11|25.23|28.11|25.23|28.11|25.23|0
1649269140000|2022-04-06 18:19:00|28.02|25.14|28.32|25.44|28.32|25.44|27.96|25.08|0
1649269150000|2022-04-06 18:19:10|28.15|25.27|28.04|25.16|28.15|25.27|27.98|25.1|0
1649269160000|2022-04-06 18:19:20|27.93|25.05|27.93|25.05|27.96|25.08|27.89|25.01|0
1649269170000|2022-04-06 18:19:30|28.06|25.18|28.15|25.27|28.15|25.27|27.93|25.05|0
1649269180000|2022-04-06 18:19:40|27.98|25.1|28.24|25.36|28.24|25.36|27.98|25.1|0
1649269190000|2022-04-06 18:19:50|28.06|25.18|28.28|25.4|28.28|25.4|28.06|25.18|0
1649269200000|2022-04-06 18:20:00|28.19|25.31|28.41|25.53|28.45|25.57|28.19|25.31|0
1649269210000|2022-04-06 18:20:10|28.19|25.31|28.24|25.36|28.24|25.36|28.08|25.2|0
1649269220000|2022-04-06 18:20:20|28.36|25.48|28.58|25.7|28.63|25.75|28.32|25.44|0
1649269230000|2022-04-06 18:20:30|28.63|25.75|28.65|25.77|28.67|25.79|28.63|25.75|0
1649269240000|2022-04-06 18:20:40|28.84|25.96|28.71|25.83|28.84|25.96|28.67|25.79|0
1649269250000|2022-04-06 18:20:50|28.67|25.79|28.76|25.88|28.76|25.88|28.58|25.7|0
1649269260000|2022-04-06 18:21:00|28.8|25.92|28.89|26.01|28.89|26.01|28.71|25.83|0
1649269270000|2022-04-06 18:21:10|28.93|26.05|29.24|26.36|29.24|26.36|28.93|26.05|0
1649269280000|2022-04-06 18:21:20|29.31|26.43|29.33|26.45|29.42|26.54|29.24|26.36|0
1649269290000|2022-04-06 18:21:30|29.42|26.54|29.55|26.67|29.55|26.67|29.37|26.49|0
1649269300000|2022-04-06 18:21:40|29.46|26.58|29.42|26.54|29.55|26.67|29.42|26.54|0
1649269310000|2022-04-06 18:21:50|29.53|26.65|29.42|26.54|29.53|26.65|29.37|26.49|0
1649269320000|2022-04-06 18:22:00|29.33|26.45|29.35|26.47|29.42|26.54|29.33|26.45|0
1649269330000|2022-04-06 18:22:10|29.33|26.45|29.15|26.27|29.33|26.45|29.11|26.23|0
1649269340000|2022-04-06 18:22:20|29.11|26.23|28.84|25.96|29.11|26.23|28.8|25.92|0
1649269350000|2022-04-06 18:22:30|28.71|25.83|28.71|25.83|28.71|25.83|28.67|25.79|0
1649269360000|2022-04-06 18:22:40|28.89|26.01|28.76|25.88|28.89|26.01|28.76|25.88|0
1649269370000|2022-04-06 18:22:50|28.8|25.92|28.8|25.92|28.89|26.01|28.76|25.88|0
1649269380000|2022-04-06 18:23:00|28.98|26.1|28.89|26.01|28.98|26.1|28.84|25.96|0
1649269390000|2022-04-06 18:23:10|28.84|25.96|28.93|26.05|28.98|26.1|28.84|25.96|0
1649269400000|2022-04-06 18:23:20|28.98|26.1|28.98|26.1|29.06|26.18|28.93|26.05|0
1649269410000|2022-04-06 18:23:30|28.84|25.96|28.8|25.92|28.84|25.96|28.78|25.9|0
1649269420000|2022-04-06 18:23:40|28.71|25.83|28.98|26.1|28.98|26.1|28.71|25.83|0
1649269430000|2022-04-06 18:23:50|28.93|26.05|29.02|26.14|29.02|26.14|28.93|26.05|0
1649269440000|2022-04-06 18:24:00|29.2|26.32|29.2|26.32|29.22|26.34|29.15|26.27|0
1649269450000|2022-04-06 18:24:10|29.24|26.36|28.93|26.05|29.24|26.36|28.93|26.05|0
1649269460000|2022-04-06 18:24:20|29.08|26.2|29.02|26.14|29.11|26.23|28.97|26.09|0
1649269470000|2022-04-06 18:24:30|28.89|26.01|28.84|25.96|28.89|26.01|28.8|25.92|0
1649269480000|2022-04-06 18:24:40|28.8|25.92|28.97|26.09|28.97|26.09|28.78|25.9|0
1649269490000|2022-04-06 18:24:50|29.2|26.32|28.97|26.09|29.2|26.32|28.97|26.09|0
1649269500000|2022-04-06 18:25:00|29.02|26.14|29.2|26.32|29.2|26.32|29.02|26.14|0
1649269510000|2022-04-06 18:25:10|29.51|26.63|29.35|26.47|29.55|26.67|29.33|26.45|0
1649269520000|2022-04-06 18:25:20|29.51|26.63|29.69|26.81|29.73|26.85|29.51|26.63|0
1649269530000|2022-04-06 18:25:30|29.64|26.76|30|27.12|30|27.12|29.64|26.76|0
1649269540000|2022-04-06 18:25:40|30.05|27.17|30.37|27.49|30.37|27.49|30.05|27.17|0
1649269550000|2022-04-06 18:25:50|30.32|27.44|30.14|27.26|30.41|27.53|30.14|27.26|0
1649269560000|2022-04-06 18:26:00|30.09|27.21|29.78|26.9|30.09|27.21|29.78|26.9|0
1649269570000|2022-04-06 18:26:10|29.87|26.99|30|27.12|30|27.12|29.87|26.99|0
1649269580000|2022-04-06 18:26:20|29.91|27.03|30|27.12|30|27.12|29.87|26.99|0
1649269590000|2022-04-06 18:26:30|29.96|27.08|30|27.12|30|27.12|29.96|27.08|0
1649269600000|2022-04-06 18:26:40|29.82|26.94|29.78|26.9|29.82|26.94|29.73|26.85|0
1649269610000|2022-04-06 18:26:50|30|27.12|29.96|27.08|30.05|27.17|29.96|27.08|0
1649269620000|2022-04-06 18:27:00|30.09|27.21|30.25|27.37|30.25|27.37|30.09|27.21|0
1649269630000|2022-04-06 18:27:10|30.27|27.39|29.82|26.94|30.27|27.39|29.82|26.94|0
1649269640000|2022-04-06 18:27:20|29.87|26.99|29.51|26.63|29.87|26.99|29.51|26.63|0
1649269650000|2022-04-06 18:27:30|29.37|26.49|29.19|26.31|29.37|26.49|29.19|26.31|0
1649269660000|2022-04-06 18:27:40|29.02|26.14|29.11|26.23|29.24|26.36|29.02|26.14|0
1649269670000|2022-04-06 18:27:50|29.02|26.14|29.11|26.23|29.11|26.23|29.02|26.14|0
1649269680000|2022-04-06 18:28:00|28.8|25.92|27.74|24.86|28.8|25.92|27.74|24.86|0
1649269690000|2022-04-06 18:28:10|27.7|24.82|27.78|24.9|27.91|25.03|27.7|24.82|0
1649269700000|2022-04-06 18:28:20|27.7|24.82|27.87|24.99|27.87|24.99|27.7|24.82|0
1649269710000|2022-04-06 18:28:30|27.91|25.03|28.77|25.89|28.77|25.89|27.91|25.03|0
1649269720000|2022-04-06 18:28:40|28.9|26.02|28.9|26.02|28.9|26.02|28.73|25.85|0
1649269730000|2022-04-06 18:28:50|28.84|25.96|28.77|25.89|28.9|26.02|28.77|25.89|0
1649269740000|2022-04-06 18:29:00|28.9|26.02|28.95|26.07|28.95|26.07|28.84|25.96|0
1649269750000|2022-04-06 18:29:10|28.86|25.98|29.17|26.29|29.17|26.29|28.86|25.98|0
1649269760000|2022-04-06 18:29:20|29.12|26.24|29.3|26.42|29.35|26.47|29.12|26.24|0
1649269770000|2022-04-06 18:29:30|29.23|26.35|28.81|25.93|29.23|26.35|28.81|25.93|0
1649269780000|2022-04-06 18:29:40|28.68|25.8|28.64|25.76|28.68|25.8|28.64|25.76|0
1649269790000|2022-04-06 18:29:50|28.68|25.8|28.59|25.71|28.68|25.8|28.59|25.71|0
1649269800000|2022-04-06 18:30:00|28.9|26.02|29.03|26.15|29.3|26.42|28.9|26.02|0
1649269810000|2022-04-06 18:30:10|29.08|26.2|29.3|26.42|29.3|26.42|28.9|26.02|0
1649269820000|2022-04-06 18:30:20|29.12|26.24|29.3|26.42|29.3|26.42|29.03|26.15|0
1649269830000|2022-04-06 18:30:30|29.32|26.44|29.3|26.42|29.41|26.53|29.3|26.42|0
1649269840000|2022-04-06 18:30:40|29.35|26.47|29.03|26.15|29.37|26.49|29.03|26.15|0
1649269850000|2022-04-06 18:30:50|28.95|26.07|28.77|25.89|28.95|26.07|28.73|25.85|0
1649269860000|2022-04-06 18:31:00|28.83|25.95|29.21|26.33|29.21|26.33|28.83|25.95|0
1649269870000|2022-04-06 18:31:10|29.02|26.62|29.15|26.75|29.15|26.75|29.02|26.62|0
1649269880000|2022-04-06 18:31:20|29.24|26.84|29.24|26.84|29.33|26.93|29.24|26.84|0
1649269890000|2022-04-06 18:31:30|29.35|26.95|29.33|26.93|29.38|26.98|29.33|26.93|0
1649269900000|2022-04-06 18:31:40|29.29|26.89|29.24|26.84|29.29|26.89|29.15|26.75|0
1649269910000|2022-04-06 18:31:50|29.29|26.89|29.42|27.02|29.6|27.2|29.29|26.89|0
1649269920000|2022-04-06 18:32:00|29.6|27.2|29.78|27.38|29.78|27.38|29.58|27.18|0
1649269930000|2022-04-06 18:32:10|29.97|27.57|30.24|27.84|30.43|28.03|29.97|27.57|0
1649269940000|2022-04-06 18:32:20|30.15|27.75|30.38|27.98|30.57|28.17|30.15|27.75|0
1649269950000|2022-04-06 18:32:30|30.52|28.12|31.32|28.92|31.32|28.92|30.52|28.12|0
1649269960000|2022-04-06 18:32:40|31.51|29.11|31.7|29.3|31.72|29.32|31.51|29.11|0
1649269970000|2022-04-06 18:32:50|32.03|29.63|31.7|29.3|32.03|29.63|31.7|29.3|0
1649269980000|2022-04-06 18:33:00|31.79|29.39|31.6|29.2|31.79|29.39|31.6|29.2|0
1649269990000|2022-04-06 18:33:10|31.41|29.01|31.6|29.2|31.6|29.2|31.41|29.01|0
1649270000000|2022-04-06 18:33:20|31.41|29.01|31.55|29.15|31.55|29.15|31.41|29.01|0
1649270010000|2022-04-06 18:33:30|31.53|29.13|31.6|29.2|31.6|29.2|31.46|29.06|0
1649270020000|2022-04-06 18:33:40|31.58|29.18|31.89|29.49|31.89|29.49|31.58|29.18|0
1649270030000|2022-04-06 18:33:50|31.79|29.39|32.37|29.97|32.37|29.97|31.79|29.39|0
1649270040000|2022-04-06 18:34:00|32.32|29.92|32.52|30.12|32.57|30.17|32.32|29.92|0
1649270050000|2022-04-06 18:34:10|32.47|30.07|32.67|30.27|32.67|30.27|32.47|30.07|0
1649270060000|2022-04-06 18:34:20|32.57|30.17|33.11|30.71|33.11|30.71|32.52|30.12|0
1649270070000|2022-04-06 18:34:30|33.16|30.76|33.06|30.66|33.21|30.81|33.06|30.66|0
1649270080000|2022-04-06 18:34:40|32.91|30.51|32.71|30.31|32.91|30.51|32.71|30.31|0
1649270090000|2022-04-06 18:34:50|32.76|30.36|32.69|30.29|32.76|30.36|32.69|30.29|0
1649270100000|2022-04-06 18:35:00|32.71|30.31|32.67|30.27|33.11|30.71|32.67|30.27|0
1649270110000|2022-04-06 18:35:10|32.89|30.49|33.05|30.17|33.13|30.49|32.76|30.17|0
1649270120000|2022-04-06 18:35:20|33.4|30.52|33.45|30.57|33.65|30.77|33.4|30.52|0
1649270130000|2022-04-06 18:35:30|33.6|30.72|33.65|30.77|33.65|30.77|33.5|30.62|0
1649270140000|2022-04-06 18:35:40|33.8|30.92|33.5|30.62|33.8|30.92|33.47|30.59|0
1649270150000|2022-04-06 18:35:50|33.15|30.27|33|30.12|33.3|30.42|33|30.12|0
1649270160000|2022-04-06 18:36:00|32.95|30.07|32.66|29.78|33|30.12|32.66|29.78|0
1649270170000|2022-04-06 18:36:10|32.56|29.68|32.18|29.3|32.56|29.68|32.15|29.27|0
1649270180000|2022-04-06 18:36:20|31.89|29.01|31.89|29.01|32.08|29.2|31.89|29.01|0
1649270190000|2022-04-06 18:36:30|31.84|28.96|31.94|29.06|31.94|29.06|31.84|28.96|0
1649270200000|2022-04-06 18:36:40|31.98|29.1|32.08|29.2|32.13|29.25|31.98|29.1|0
1649270210000|2022-04-06 18:36:50|32.13|29.25|31.94|29.06|32.13|29.25|31.94|29.06|0
1649270220000|2022-04-06 18:37:00|31.98|29.1|30.23|27.35|31.98|29.1|30.14|27.26|0
1649270230000|2022-04-06 18:37:10|30.14|27.26|30.12|27.24|30.14|27.26|30.1|27.22|0
1649270240000|2022-04-06 18:37:20|29.96|27.08|30.28|27.4|30.33|27.45|29.96|27.08|0
1649270250000|2022-04-06 18:37:30|30.05|27.17|31.83|28.95|31.93|29.05|30.05|27.17|0
1649270260000|2022-04-06 18:37:40|31.5|28.62|30.44|27.56|31.6|28.72|30.44|27.56|0
1649270270000|2022-04-06 18:37:50|30.25|27.37|30.25|27.37|30.25|27.37|30.16|27.28|0
1649270280000|2022-04-06 18:38:00|30.3|27.42|30.48|27.6|30.48|27.6|30.3|27.42|0
1649270290000|2022-04-06 18:38:10|30.62|27.74|31.33|28.45|31.33|28.45|30.48|27.6|0
1649270300000|2022-04-06 18:38:20|31.42|28.54|30.95|28.07|31.42|28.54|30.95|28.07|0
1649270310000|2022-04-06 18:38:30|30.86|27.98|30.76|27.88|30.86|27.98|30.76|27.88|0
1649270320000|2022-04-06 18:38:40|31|28.12|30.9|28.02|31.04|28.16|30.9|28.02|0
1649270330000|2022-04-06 18:38:50|31.19|28.31|30.9|28.02|31.26|28.38|30.9|28.02|0
1649270340000|2022-04-06 18:39:00|30.81|27.93|31.09|28.21|31.09|28.21|30.74|27.86|0
1649270350000|2022-04-06 18:39:10|31.21|28.33|31.52|28.64|31.61|28.73|31.21|28.33|0
1649270360000|2022-04-06 18:39:20|31.76|28.88|31.52|28.64|31.83|28.95|31.52|28.64|0
1649270370000|2022-04-06 18:39:30|31.37|28.49|31.42|28.54|31.47|28.59|31.37|28.49|0
1649270380000|2022-04-06 18:39:40|31.23|28.35|31.3|28.42|31.37|28.49|31.23|28.35|0
1649270390000|2022-04-06 18:39:50|31.33|28.45|30.9|28.02|31.33|28.45|30.9|28.02|0
1649270400000|2022-04-06 18:40:00|30.72|27.84|30.67|27.79|30.72|27.84|30.58|27.7|0
1649270410000|2022-04-06 18:40:10|31.04|28.16|30.71|27.83|31.04|28.16|30.71|27.83|0
1649270420000|2022-04-06 18:40:20|30.67|27.79|30.62|27.74|30.71|27.83|30.57|27.69|0
1649270430000|2022-04-06 18:40:30|30.95|28.07|31.37|28.49|31.37|28.49|30.95|28.07|0
1649270440000|2022-04-06 18:40:40|31.44|28.56|31.33|28.45|31.44|28.56|31.33|28.45|0
1649270450000|2022-04-06 18:40:50|31.09|28.21|31.33|28.45|31.33|28.45|31|28.12|0
1649270460000|2022-04-06 18:41:00|31.18|28.3|31.14|28.26|31.18|28.3|31.14|28.26|0
1649270470000|2022-04-06 18:41:10|31.09|28.21|31.28|28.4|31.28|28.4|31.09|28.21|0
1649270480000|2022-04-06 18:41:20|31.37|28.49|31.33|28.45|31.37|28.49|31.23|28.35|0
1649270490000|2022-04-06 18:41:30|31.42|28.54|31.23|28.35|31.42|28.54|31.23|28.35|0
1649270500000|2022-04-06 18:41:40|31.33|28.45|31|28.12|31.33|28.45|31|28.12|0
1649270510000|2022-04-06 18:41:50|31.09|28.21|31.42|28.54|31.47|28.59|31.09|28.21|0
1649270520000|2022-04-06 18:42:00|31.09|28.21|31.33|28.45|31.33|28.45|31.09|28.21|0
1649270530000|2022-04-06 18:42:10|31.23|28.35|31|28.12|31.23|28.35|31|28.12|0
1649270540000|2022-04-06 18:42:20|31.04|28.16|31.14|28.26|31.14|28.26|30.95|28.07|0
1649270550000|2022-04-06 18:42:30|31.23|28.35|30.9|28.02|31.23|28.35|30.9|28.02|0
1649270560000|2022-04-06 18:42:40|30.53|27.65|30.32|27.44|30.57|27.69|30.32|27.44|0
1649270570000|2022-04-06 18:42:50|30.67|27.79|30.48|27.6|30.67|27.79|30.48|27.6|0
1649270580000|2022-04-06 18:43:00|30.3|27.42|30.34|27.46|30.34|27.46|30.25|27.37|0
1649270590000|2022-04-06 18:43:10|30.11|27.23|30.16|27.28|30.25|27.37|30.11|27.23|0
1649270600000|2022-04-06 18:43:20|30.2|27.32|30.3|27.42|30.3|27.42|30.2|27.32|0
1649270610000|2022-04-06 18:43:30|30.57|27.69|30.85|27.97|30.9|28.02|30.57|27.69|0
1649270620000|2022-04-06 18:43:40|30.95|28.07|30.85|27.97|30.99|28.11|30.81|27.93|0
1649270630000|2022-04-06 18:43:50|30.74|27.86|30.99|28.11|30.99|28.11|30.74|27.86|0
1649270640000|2022-04-06 18:44:00|30.85|27.97|31.09|28.21|31.09|28.21|30.85|27.97|0
1649270650000|2022-04-06 18:44:10|31.56|28.68|31.66|28.78|31.66|28.78|31.52|28.64|0
1649270660000|2022-04-06 18:44:20|31.85|28.97|31.75|28.87|31.92|29.04|31.75|28.87|0
1649270670000|2022-04-06 18:44:30|31.73|28.85|31.66|28.78|31.75|28.87|31.66|28.78|0
1649270680000|2022-04-06 18:44:40|31.63|28.75|31.42|28.54|31.63|28.75|31.33|28.45|0
1649270690000|2022-04-06 18:44:50|31.47|28.59|31.66|28.78|31.73|28.85|31.47|28.59|0
1649270700000|2022-04-06 18:45:00|31.37|28.49|31.66|28.78|31.75|28.87|31.37|28.49|0
1649270710000|2022-04-06 18:45:10|31.8|28.92|32.53|29.65|32.53|29.65|31.8|28.92|0
1649270720000|2022-04-06 18:45:20|32.38|29.5|32.19|29.31|32.38|29.5|32.19|29.31|0
1649270730000|2022-04-06 18:45:30|32.43|29.55|32.58|29.7|32.58|29.7|32.43|29.55|0
1649270740000|2022-04-06 18:45:40|32.43|29.55|32.63|29.75|32.63|29.75|32.43|29.55|0
1649270750000|2022-04-06 18:45:50|32.38|29.5|32.53|29.65|32.53|29.65|32.38|29.5|0
1649270760000|2022-04-06 18:46:00|32.43|29.55|32.33|29.45|32.43|29.55|32.16|29.28|0
1649270770000|2022-04-06 18:46:10|32.38|29.5|32.14|29.26|32.38|29.5|32.14|29.26|0
1649270780000|2022-04-06 18:46:20|31.99|29.11|31.56|28.68|31.99|29.11|31.56|28.68|0
1649270790000|2022-04-06 18:46:30|31.49|28.61|31.61|28.73|31.61|28.73|31.49|28.61|0
1649270800000|2022-04-06 18:46:40|31.51|28.63|31.56|28.68|31.66|28.78|31.51|28.63|0
1649270810000|2022-04-06 18:46:50|31.61|28.73|31.42|28.54|31.75|28.87|31.42|28.54|0
1649270820000|2022-04-06 18:47:00|31.66|28.78|31.61|28.73|31.66|28.78|31.47|28.59|0
1649270830000|2022-04-06 18:47:10|31.47|28.59|31.66|28.78|31.66|28.78|31.37|28.49|0
1649270840000|2022-04-06 18:47:20|31.75|28.87|31.47|28.59|31.75|28.87|31.47|28.59|0
1649270850000|2022-04-06 18:47:30|31.51|28.63|31.61|28.73|31.61|28.73|31.37|28.49|0
1649270860000|2022-04-06 18:47:40|31.42|28.54|31.47|28.59|31.47|28.59|31.42|28.54|0
1649270870000|2022-04-06 18:47:50|31.54|28.66|31.23|28.35|31.54|28.66|31.23|28.35|0
1649270880000|2022-04-06 18:48:00|31.32|28.44|31.09|28.21|31.32|28.44|31.09|28.21|0
1649270890000|2022-04-06 18:48:10|31.02|28.14|30.9|28.02|31.02|28.14|30.9|28.02|0
1649270900000|2022-04-06 18:48:20|30.99|28.11|31.61|28.73|31.61|28.73|30.99|28.11|0
1649270910000|2022-04-06 18:48:30|31.51|28.63|31.47|28.59|31.78|28.9|31.47|28.59|0
1649270920000|2022-04-06 18:48:40|31.42|28.54|31.61|28.73|31.71|28.83|31.42|28.54|0
1649270930000|2022-04-06 18:48:50|31.44|28.56|31.61|28.73|31.61|28.73|31.37|28.49|0
1649270940000|2022-04-06 18:49:00|31.85|28.97|31.56|28.68|31.85|28.97|31.56|28.68|0
1649270950000|2022-04-06 18:49:10|31.61|28.73|31.32|28.44|31.61|28.73|31.32|28.44|0
1649270960000|2022-04-06 18:49:20|31.37|28.49|31.09|28.21|31.37|28.49|31.09|28.21|0
1649270970000|2022-04-06 18:49:30|31.04|28.16|30.42|28.02|31.04|28.31|30.38|27.98|0
1649270980000|2022-04-06 18:49:40|30.38|27.98|30.52|28.12|30.52|28.12|30.33|27.93|0
1649270990000|2022-04-06 18:49:50|30.66|28.26|30.56|28.16|30.66|28.26|30.56|28.16|0
1649271000000|2022-04-06 18:50:00|31.08|28.68|31.04|28.64|31.37|28.97|31.04|28.64|0
1649271010000|2022-04-06 18:50:10|31.08|28.68|30.99|28.59|31.18|28.78|30.99|28.59|0
1649271020000|2022-04-06 18:50:20|31.13|28.73|31.27|28.87|31.27|28.87|31.13|28.73|0
1649271030000|2022-04-06 18:50:30|31.32|28.92|31.32|28.92|31.32|28.92|31.23|28.83|0
1649271040000|2022-04-06 18:50:40|31.04|28.64|30.94|28.54|31.04|28.64|30.89|28.49|0
1649271050000|2022-04-06 18:50:50|31.23|28.83|30.99|28.59|31.23|28.83|30.99|28.59|0
1649271060000|2022-04-06 18:51:00|30.11|27.71|30.88|28.48|30.88|28.48|30.06|27.66|0
1649271070000|2022-04-06 18:51:10|31.11|28.71|31.11|28.71|31.11|28.71|30.88|28.48|0
1649271080000|2022-04-06 18:51:20|31.07|28.67|31.07|28.67|31.07|28.67|31.02|28.62|0
1649271090000|2022-04-06 18:51:30|30.99|28.59|31.28|28.88|31.28|28.88|30.99|28.59|0
1649271100000|2022-04-06 18:51:40|31.31|28.91|31.16|28.76|31.47|29.07|31.16|28.76|0
1649271110000|2022-04-06 18:51:50|31.26|28.86|31.43|29.03|31.43|29.03|31.21|28.81|0
1649271120000|2022-04-06 18:52:00|31.38|28.98|31.26|28.86|31.5|29.1|31.26|28.86|0
1649271130000|2022-04-06 18:52:10|31.28|28.88|31.45|29.05|31.45|29.05|31.28|28.88|0
1649271140000|2022-04-06 18:52:20|31.26|28.86|31.11|28.71|31.26|28.86|31.11|28.71|0
1649271150000|2022-04-06 18:52:30|31.31|28.91|31.35|28.95|31.35|28.95|31.31|28.91|0
1649271160000|2022-04-06 18:52:40|31.31|28.91|31.31|28.91|31.31|28.91|31.21|28.81|0
1649271170000|2022-04-06 18:52:50|31.21|28.81|31.74|29.34|31.74|29.34|31.16|28.76|0
1649271180000|2022-04-06 18:53:00|31.55|29.15|31.64|29.24|31.64|29.24|31.55|29.15|0
1649271190000|2022-04-06 18:53:10|31.55|29.15|31.84|29.44|31.84|29.44|31.55|29.15|0
1649271200000|2022-04-06 18:53:20|31.69|29.29|31.64|29.24|31.69|29.29|31.55|29.15|0
1649271210000|2022-04-06 18:53:30|31.74|29.34|31.55|29.15|31.74|29.34|31.55|29.15|0
1649271220000|2022-04-06 18:53:40|31.5|29.1|31.26|28.86|31.5|29.1|31.26|28.86|0
1649271230000|2022-04-06 18:53:50|31.16|28.76|30.9|28.5|31.16|28.76|30.9|28.5|0
1649271240000|2022-04-06 18:54:00|31.02|28.62|31.11|28.71|31.14|28.74|31.02|28.62|0
1649271250000|2022-04-06 18:54:10|31.21|28.81|31.21|28.81|31.21|28.81|31.09|28.69|0
1649271260000|2022-04-06 18:54:20|31.18|28.78|31.62|29.22|31.62|29.22|31.18|28.78|0
1649271270000|2022-04-06 18:54:30|31.64|29.24|31.74|29.34|31.79|29.39|31.64|29.24|0
1649271280000|2022-04-06 18:54:40|32.18|29.78|32.28|29.88|32.28|29.88|32.13|29.73|0
1649271290000|2022-04-06 18:54:50|32.37|29.97|32.13|29.73|32.37|29.97|32.13|29.73|0
1649271300000|2022-04-06 18:55:00|32.28|29.88|32.37|29.97|32.37|29.97|32.08|29.68|0
1649271310000|2022-04-06 18:55:10|32.67|30.27|32.87|30.47|33.02|30.62|32.67|30.27|0
1649271320000|2022-04-06 18:55:20|32.97|30.57|32.82|30.42|33.07|30.67|32.82|30.42|0
1649271330000|2022-04-06 18:55:30|32.79|30.39|33.12|30.72|33.12|30.72|32.79|30.39|0
1649271340000|2022-04-06 18:55:40|33.22|30.82|33.32|30.92|33.32|30.92|33.17|30.77|0
1649271350000|2022-04-06 18:55:50|33.34|30.94|33.57|31.17|33.57|31.17|33.34|30.94|0
1649271360000|2022-04-06 18:56:00|33.67|31.27|33.37|30.97|33.67|31.27|33.32|30.92|0
1649271370000|2022-04-06 18:56:10|33.57|31.17|33.52|31.12|33.57|31.17|33.39|30.99|0
1649271380000|2022-04-06 18:56:20|33.37|30.97|33.22|30.82|33.37|30.97|33.17|30.77|0
1649271390000|2022-04-06 18:56:30|33.12|30.72|33.42|31.02|33.52|31.12|33.12|30.72|0
1649271400000|2022-04-06 18:56:40|33.32|30.92|33.12|30.72|33.32|30.92|33.12|30.72|0
1649271410000|2022-04-06 18:56:50|33.07|30.67|33.02|30.62|33.07|30.67|33.02|30.62|0
1649271420000|2022-04-06 18:57:00|32.87|30.47|32.92|30.52|32.97|30.57|32.87|30.47|0
1649271430000|2022-04-06 18:57:10|33.12|30.72|33.32|30.92|33.32|30.92|33.12|30.72|0
1649271440000|2022-04-06 18:57:20|33.42|31.02|33.37|30.97|33.42|31.02|33.37|30.97|0
1649271450000|2022-04-06 18:57:30|33.27|30.87|33.52|31.12|33.52|31.12|33.27|30.87|0
1649271460000|2022-04-06 18:57:40|33.32|30.92|33.57|31.17|33.57|31.17|33.32|30.92|0
1649271470000|2022-04-06 18:57:50|33.44|31.04|33.32|30.92|33.44|31.04|33.32|30.92|0
1649271480000|2022-04-06 18:58:00|33.27|30.87|33.37|30.97|33.47|31.07|33.12|30.72|0
1649271490000|2022-04-06 18:58:10|33.39|30.99|33.22|30.82|33.39|30.99|33.22|30.82|0
1649271500000|2022-04-06 18:58:20|33.27|30.87|33.24|30.84|33.37|30.97|33.24|30.84|0
1649271510000|2022-04-06 18:58:30|33.42|31.02|33.47|31.07|33.47|31.07|33.34|30.94|0
1649271520000|2022-04-06 18:58:40|33.62|31.22|33.77|31.37|33.83|31.43|33.62|31.22|0
1649271530000|2022-04-06 18:58:50|33.83|31.43|33.49|31.09|33.83|31.43|33.47|31.07|0
1649271540000|2022-04-06 18:59:00|33.62|31.22|33.67|31.27|33.67|31.27|33.52|31.12|0
1649271550000|2022-04-06 18:59:10|33.72|31.32|33.62|31.22|33.83|31.43|33.62|31.22|0
1649271560000|2022-04-06 18:59:20|33.67|31.27|33.82|31.42|33.88|31.48|33.54|31.14|0
1649271570000|2022-04-06 18:59:30|33.77|31.37|33.52|31.12|33.77|31.37|33.52|31.12|0
1649271580000|2022-04-06 18:59:40|33.57|31.17|33.67|31.27|33.77|31.37|33.57|31.17|0
1649271590000|2022-04-06 18:59:50|33.62|31.22|33.82|31.42|33.82|31.42|33.62|31.22|0
1649271600000|2022-04-06 19:00:00|33.93|31.53|34.23|31.83|34.23|31.83|33.93|31.53|0
1649271610000|2022-04-06 19:00:10|34.34|31.94|34.54|32.14|34.54|32.14|34.23|31.83|0
1649271620000|2022-04-06 19:00:20|34.39|31.99|34.49|32.09|34.49|32.09|34.34|31.94|0
1649271630000|2022-04-06 19:00:30|34.75|32.35|34.86|32.46|34.86|32.46|34.7|32.3|0
1649271640000|2022-04-06 19:00:40|34.91|32.51|34.8|32.4|34.91|32.51|34.8|32.4|0
1649271650000|2022-04-06 19:00:50|34.96|32.56|34.96|32.56|35.12|32.72|34.96|32.56|0
1649271660000|2022-04-06 19:01:00|35.12|32.72|34.8|32.4|35.12|32.72|34.8|32.4|0
1649271670000|2022-04-06 19:01:10|34.7|32.3|34.54|32.14|34.7|32.3|34.39|31.99|0
1649271680000|2022-04-06 19:01:20|34.34|31.94|34.26|31.86|34.34|31.94|34.23|31.83|0
1649271690000|2022-04-06 19:01:30|34.34|31.94|34.54|32.14|34.54|32.14|34.29|31.89|0
1649271700000|2022-04-06 19:01:40|34.49|32.09|34.36|31.96|34.49|32.09|34.23|31.83|0
1649271710000|2022-04-06 19:01:50|34.49|32.09|34.52|32.12|34.54|32.14|34.49|32.09|0
1649271720000|2022-04-06 19:02:00|34.67|32.27|34.7|32.3|34.7|32.3|34.62|32.22|0
1649271730000|2022-04-06 19:02:10|34.86|32.46|35.3|32.9|35.3|32.9|34.86|32.46|0
1649271740000|2022-04-06 19:02:20|35.35|32.95|35.43|33.03|35.43|33.03|35.35|32.95|0
1649271750000|2022-04-06 19:02:30|35.38|32.98|35.54|33.14|35.54|33.14|35.38|32.98|0
1649271760000|2022-04-06 19:02:40|35.33|32.93|35.75|33.35|35.75|33.35|35.33|32.93|0
1649271770000|2022-04-06 19:02:50|35.7|33.3|35.43|33.03|35.7|33.3|35.43|33.03|0
1649271780000|2022-04-06 19:03:00|35.33|32.93|35.54|33.14|35.59|33.19|35.33|32.93|0
1649271790000|2022-04-06 19:03:10|35.43|33.03|35.49|33.09|35.49|33.09|35.27|32.87|0
1649271800000|2022-04-06 19:03:20|35.64|33.24|35.64|33.24|35.75|33.35|35.64|33.24|0
1649271810000|2022-04-06 19:03:30|35.75|33.35|38.85|36.45|38.85|36.45|35.7|33.3|0
1649271820000|2022-04-06 19:03:40|36.97|34.57|35.44|33.04|36.97|34.57|35.44|33.04|0
1649271830000|2022-04-06 19:03:50|35.22|32.82|35.54|33.14|35.59|33.19|35.22|32.82|0
1649271840000|2022-04-06 19:04:00|35.49|33.09|35.65|33.25|35.65|33.25|35.49|33.09|0
1649271850000|2022-04-06 19:04:10|35.75|33.35|35.59|33.19|35.75|33.35|35.54|33.14|0
1649271860000|2022-04-06 19:04:20|35.54|33.14|35.49|33.09|35.54|33.14|35.38|32.98|0
1649271870000|2022-04-06 19:04:30|35.54|33.14|34.65|32.25|35.54|33.14|34.65|32.25|0
1649271880000|2022-04-06 19:04:40|34.7|32.3|34.81|32.41|34.81|32.41|34.7|32.3|0
1649271890000|2022-04-06 19:04:50|34.96|32.56|34.81|32.41|35.02|32.62|34.81|32.41|0
1649271900000|2022-04-06 19:05:00|34.68|32.28|34.52|32.12|34.68|32.28|34.52|32.12|0
1649271910000|2022-04-06 19:05:10|34.34|31.94|34.24|31.84|34.34|31.94|34.24|31.84|0
1649271920000|2022-04-06 19:05:20|34.31|31.91|33.77|31.37|34.31|31.91|33.77|31.37|0
1649271930000|2022-04-06 19:05:30|33.67|31.27|33.72|31.32|33.72|31.32|33.42|31.02|0
1649271940000|2022-04-06 19:05:40|33.57|31.17|33.62|31.22|33.62|31.22|33.52|31.12|0
1649271950000|2022-04-06 19:05:50|33.57|31.17|33.01|30.61|33.57|31.17|33.01|30.61|0
1649271960000|2022-04-06 19:06:00|33.16|30.76|33.06|30.66|33.16|30.76|33.01|30.61|0
1649271970000|2022-04-06 19:06:10|33.16|30.76|32.94|30.54|33.21|30.81|32.94|30.54|0
1649271980000|2022-04-06 19:06:20|33.06|30.66|33.01|30.61|33.09|30.69|32.91|30.51|0
1649271990000|2022-04-06 19:06:30|33.11|30.71|32.96|30.56|33.11|30.71|32.96|30.56|0
1649272000000|2022-04-06 19:06:40|32.91|30.51|32.61|30.21|32.91|30.51|32.61|30.21|0
1649272010000|2022-04-06 19:06:50|32.56|30.16|32.71|30.31|32.71|30.31|32.49|30.09|0
1649272020000|2022-04-06 19:07:00|32.56|30.16|32.91|30.51|32.91|30.51|32.56|30.16|0
1649272030000|2022-04-06 19:07:10|32.96|30.56|32.66|30.26|32.96|30.56|32.66|30.26|0
1649272040000|2022-04-06 19:07:20|32.71|30.31|32.86|30.46|32.86|30.46|32.71|30.31|0
1649272050000|2022-04-06 19:07:30|32.91|30.51|32.71|30.31|32.91|30.51|32.71|30.31|0
1649272060000|2022-04-06 19:07:40|32.64|30.24|32.51|30.11|32.64|30.24|32.32|29.92|0
1649272070000|2022-04-06 19:07:50|32.46|30.06|32.46|30.06|32.51|30.11|32.44|30.04|0
1649272080000|2022-04-06 19:08:00|32.42|30.02|32.12|29.72|32.46|30.06|32.12|29.72|0
1649272090000|2022-04-06 19:08:10|32.22|29.82|32.37|29.97|32.37|29.97|32.22|29.82|0
1649272100000|2022-04-06 19:08:20|32.12|29.72|32.34|29.94|32.37|29.97|32.12|29.72|0
1649272110000|2022-04-06 19:08:30|32.32|29.92|32.76|30.36|32.76|30.36|32.27|29.87|0
1649272120000|2022-04-06 19:08:40|32.96|30.56|32.76|30.36|32.96|30.56|32.76|30.36|0
1649272130000|2022-04-06 19:08:50|32.51|30.11|32.96|30.56|32.96|30.56|32.51|30.11|0
1649272140000|2022-04-06 19:09:00|32.81|30.41|32.86|30.46|32.86|30.46|32.76|30.36|0
1649272150000|2022-04-06 19:09:10|32.81|30.41|32.61|30.21|32.86|30.46|32.61|30.21|0
1649272160000|2022-04-06 19:09:20|32.64|30.24|32.61|30.21|32.71|30.31|32.61|30.21|0
1649272170000|2022-04-06 19:09:30|32.56|30.16|33.01|30.61|33.01|30.61|32.56|30.16|0
1649272180000|2022-04-06 19:09:40|32.89|30.49|32.86|30.46|32.89|30.49|32.86|30.46|0
1649272190000|2022-04-06 19:09:50|32.89|30.49|32.66|30.26|32.89|30.49|32.61|30.21|0
1649272200000|2022-04-06 19:10:00|33.01|30.61|33.06|30.66|33.06|30.66|33.01|30.61|0
1649272210000|2022-04-06 19:10:10|33.93|31.53|33.67|31.27|33.93|31.53|33.67|31.27|0
1649272220000|2022-04-06 19:10:20|33.62|31.22|33.69|31.29|33.69|31.29|33.57|31.17|0
1649272230000|2022-04-06 19:10:30|33.95|31.55|33.72|31.32|33.95|31.55|33.62|31.22|0
1649272240000|2022-04-06 19:10:40|33.82|31.42|33.67|31.27|33.82|31.42|33.62|31.22|0
1649272250000|2022-04-06 19:10:50|33.72|31.32|33.57|31.17|33.72|31.32|33.57|31.17|0
1649272260000|2022-04-06 19:11:00|33.36|30.96|33.42|31.02|33.67|31.27|33.31|30.91|0
1649272270000|2022-04-06 19:11:10|33.31|30.91|33.36|30.96|33.36|30.96|33.31|30.91|0
1649272280000|2022-04-06 19:11:20|33.01|30.61|32.99|30.59|33.01|30.61|32.91|30.51|0
1649272290000|2022-04-06 19:11:30|32.96|30.56|33.01|30.61|33.19|30.79|32.96|30.56|0
1649272300000|2022-04-06 19:11:40|32.96|30.56|32.91|30.51|32.96|30.56|32.86|30.46|0
1649272310000|2022-04-06 19:11:50|32.86|30.46|33.01|30.61|33.01|30.61|32.86|30.46|0
1649272320000|2022-04-06 19:12:00|32.66|30.26|32.56|30.16|32.71|30.31|32.56|30.16|0
1649272330000|2022-04-06 19:12:10|32.96|30.56|32.69|30.29|33.01|30.61|32.66|30.26|0
1649272340000|2022-04-06 19:12:20|32.86|30.46|32.66|30.26|32.86|30.46|32.66|30.26|0
1649272350000|2022-04-06 19:12:30|32.61|30.21|32.96|30.56|32.96|30.56|32.61|30.21|0
1649272360000|2022-04-06 19:12:40|32.86|30.46|33.01|30.61|33.01|30.61|32.81|30.41|0
1649272370000|2022-04-06 19:12:50|32.91|30.51|33.01|30.61|33.01|30.61|32.83|30.43|0
1649272380000|2022-04-06 19:13:00|32.96|30.56|32.76|30.36|32.96|30.56|32.76|30.36|0
1649272390000|2022-04-06 19:13:10|32.96|30.56|32.76|30.36|32.96|30.56|32.71|30.31|0
1649272400000|2022-04-06 19:13:20|32.81|30.41|32.51|30.11|32.86|30.46|32.51|30.11|0
1649272410000|2022-04-06 19:13:30|32.46|30.06|32.36|29.96|32.46|30.06|32.36|29.96|0
1649272420000|2022-04-06 19:13:40|32.39|29.99|32.39|29.99|32.46|30.06|32.39|29.99|0
1649272430000|2022-04-06 19:13:50|32.51|30.11|32.88|30.48|32.88|30.48|32.51|30.11|0
1649272440000|2022-04-06 19:14:00|32.81|30.41|32.96|30.56|33.01|30.61|32.81|30.41|0
1649272450000|2022-04-06 19:14:10|33.06|30.66|33.14|30.74|33.14|30.74|33.01|30.61|0
1649272460000|2022-04-06 19:14:20|33.16|30.76|33.11|30.71|33.21|30.81|33.11|30.71|0
1649272470000|2022-04-06 19:14:30|33.21|30.81|33.26|30.86|33.26|30.86|33.16|30.76|0
1649272480000|2022-04-06 19:14:40|33.46|31.06|33.46|31.06|33.46|31.06|33.41|31.01|0
1649272490000|2022-04-06 19:14:50|33.41|31.01|33.31|30.91|33.41|31.01|33.11|30.71|0
1649272500000|2022-04-06 19:15:00|33.34|30.94|33.24|30.84|33.34|30.94|33.11|30.71|0
1649272510000|2022-04-06 19:15:10|33.13|30.73|33.67|31.27|33.67|31.27|33.13|30.73|0
1649272520000|2022-04-06 19:15:20|33.87|31.47|34.18|31.78|34.18|31.78|33.87|31.47|0
1649272530000|2022-04-06 19:15:30|34.08|31.68|33.92|31.52|34.08|31.68|33.92|31.52|0
1649272540000|2022-04-06 19:15:40|33.87|31.47|34.03|31.63|34.03|31.63|33.87|31.47|0
1649272550000|2022-04-06 19:15:50|33.97|31.57|34|31.6|34.03|31.63|33.97|31.57|0
1649272560000|2022-04-06 19:16:00|33.87|31.47|34.08|31.68|34.08|31.68|33.77|31.37|0
1649272570000|2022-04-06 19:16:10|33.92|31.52|33.46|31.06|33.92|31.52|33.46|31.06|0
1649272580000|2022-04-06 19:16:20|33.31|30.91|33.41|31.01|33.46|31.06|33.31|30.91|0
1649272590000|2022-04-06 19:16:30|33.46|31.06|33.57|31.17|33.62|31.22|33.46|31.06|0
1649272600000|2022-04-06 19:16:40|33.62|31.22|33.36|30.96|33.62|31.22|33.36|30.96|0
1649272610000|2022-04-06 19:16:50|33.41|31.01|32.96|30.56|33.41|31.01|32.96|30.56|0
1649272620000|2022-04-06 19:17:00|32.91|30.51|32.61|30.21|32.91|30.51|32.61|30.21|0
1649272630000|2022-04-06 19:17:10|32.66|30.26|32.96|30.56|32.96|30.56|32.66|30.26|0
1649272640000|2022-04-06 19:17:20|32.86|30.46|32.76|30.36|32.86|30.46|32.66|30.26|0
1649272650000|2022-04-06 19:17:30|32.91|30.51|32.71|30.31|32.91|30.51|32.71|30.31|0
1649272660000|2022-04-06 19:17:40|32.66|30.26|32.66|30.26|32.71|30.31|32.61|30.21|0
1649272670000|2022-04-06 19:17:50|32.46|30.06|32.16|29.76|32.46|30.06|32.16|29.76|0
1649272680000|2022-04-06 19:18:00|31.97|29.57|32.26|29.86|32.26|29.86|31.97|29.57|0
1649272690000|2022-04-06 19:18:10|32.36|29.96|32.26|29.86|32.46|30.06|32.21|29.81|0
1649272700000|2022-04-06 19:18:20|32.41|30.01|32.16|29.76|32.41|30.01|32.16|29.76|0
1649272710000|2022-04-06 19:18:30|32.31|29.91|32.16|29.76|32.36|29.96|32.16|29.76|0
1649272720000|2022-04-06 19:18:40|32.21|29.81|32.86|30.46|32.86|30.46|32.16|29.76|0
1649272730000|2022-04-06 19:18:50|32.66|30.26|32.76|30.36|32.76|30.36|32.66|30.26|0
1649272740000|2022-04-06 19:19:00|32.96|30.56|32.76|30.36|32.96|30.56|32.76|30.36|0
1649272750000|2022-04-06 19:19:10|32.66|30.26|32.51|30.11|32.68|30.28|32.51|30.11|0
1649272760000|2022-04-06 19:19:20|32.41|30.01|32.26|29.86|32.41|30.01|32.21|29.81|0
1649272770000|2022-04-06 19:19:30|32.16|29.76|31.92|29.52|32.16|29.76|31.92|29.52|0
1649272780000|2022-04-06 19:19:40|32.07|29.67|31.92|29.52|32.07|29.67|31.87|29.47|0
1649272790000|2022-04-06 19:19:50|32.07|29.67|31.92|29.52|32.07|29.67|31.92|29.52|0
1649272800000|2022-04-06 19:20:00|31.77|29.37|32.02|29.62|32.02|29.62|31.77|29.37|0
1649272810000|2022-04-06 19:20:10|31.77|29.37|31.72|29.32|31.77|29.37|31.63|29.23|0
1649272820000|2022-04-06 19:20:20|31.63|29.23|31.14|28.74|31.63|29.23|31.1|28.7|0
1649272830000|2022-04-06 19:20:30|31.1|28.7|31.1|28.7|31.19|28.79|31.1|28.7|0
1649272840000|2022-04-06 19:20:40|31.14|28.74|31.29|28.89|31.34|28.94|31.14|28.74|0
1649272850000|2022-04-06 19:20:50|31.43|29.03|31.24|28.84|31.43|29.03|31.24|28.84|0
1649272860000|2022-04-06 19:21:00|30.81|28.41|30.67|28.27|30.86|28.46|30.67|28.27|0
1649272870000|2022-04-06 19:21:10|30.62|28.22|30.72|28.32|30.72|28.32|30.62|28.22|0
1649272880000|2022-04-06 19:21:20|30.76|28.36|30.67|28.27|30.76|28.36|30.62|28.22|0
1649272890000|2022-04-06 19:21:30|30.57|28.17|30.81|28.41|30.81|28.41|30.57|28.17|0
1649272900000|2022-04-06 19:21:40|30.72|28.32|30.76|28.36|30.81|28.41|30.72|28.32|0
1649272910000|2022-04-06 19:21:50|30.81|28.41|30.95|28.55|30.95|28.55|30.81|28.41|0
1649272920000|2022-04-06 19:22:00|30.91|28.51|30.81|28.41|30.95|28.55|30.81|28.41|0
1649272930000|2022-04-06 19:22:10|30.71|28.31|30.5|28.1|30.71|28.31|30.48|28.08|0
1649272940000|2022-04-06 19:22:20|30.67|28.27|30.67|28.27|30.67|28.27|30.57|28.17|0
1649272950000|2022-04-06 19:22:30|30.78|28.38|31.09|28.69|31.09|28.69|28.42|26.02|0
1649272960000|2022-04-06 19:22:40|31.18|28.78|30.85|28.45|31.23|28.83|30.85|28.45|0
1649272970000|2022-04-06 19:22:50|30.94|28.54|31.09|28.69|31.09|28.69|30.94|28.54|0
1649272980000|2022-04-06 19:23:00|30.94|28.54|30.66|28.26|30.94|28.54|30.66|28.26|0
1649272990000|2022-04-06 19:23:10|30.61|28.21|30.52|28.12|30.61|28.21|30.47|28.07|0
1649273000000|2022-04-06 19:23:20|30.47|28.07|30.52|28.12|30.52|28.12|30.47|28.07|0
1649273010000|2022-04-06 19:23:30|30.47|28.07|30.56|28.16|30.61|28.21|30.47|28.07|0
1649273020000|2022-04-06 19:23:40|30.52|28.12|30.52|28.12|30.52|28.12|30.52|28.12|0
1649273030000|2022-04-06 19:23:50|30.56|28.16|30.61|28.21|30.61|28.21|30.52|28.12|0
1649273040000|2022-04-06 19:24:00|30.42|28.02|30.71|28.31|30.71|28.31|30.42|28.02|0
1649273050000|2022-04-06 19:24:10|30.68|28.28|30.61|28.21|30.71|28.31|30.61|28.21|0
1649273060000|2022-04-06 19:24:20|30.71|28.31|30.61|28.21|30.71|28.31|30.61|28.21|0
1649273070000|2022-04-06 19:24:30|30.52|28.12|30.61|28.21|30.61|28.21|30.52|28.12|0
1649273080000|2022-04-06 19:24:40|30.75|28.35|30.61|28.21|30.75|28.35|30.61|28.21|0
1649273090000|2022-04-06 19:24:50|30.52|28.12|30.49|28.09|30.52|28.12|30.38|27.98|0
1649273100000|2022-04-06 19:25:00|30.56|28.16|30.52|28.12|30.56|28.16|30.42|28.02|0
1649273110000|2022-04-06 19:25:10|30.56|28.16|30.75|28.35|30.75|28.35|30.56|28.16|0
1649273120000|2022-04-06 19:25:20|30.52|28.12|30.33|27.93|30.52|28.12|30.33|27.93|0
1649273130000|2022-04-06 19:25:30|30.38|27.98|29.91|27.51|30.38|27.98|29.73|27.33|0
1649273140000|2022-04-06 19:25:40|29.96|27.56|30.23|27.83|30.23|27.83|29.96|27.56|0
1649273150000|2022-04-06 19:25:50|30.14|27.74|30.1|27.7|30.14|27.74|30.02|27.62|0
1649273160000|2022-04-06 19:26:00|30.14|27.74|30.23|27.83|30.23|27.83|30.1|27.7|0
1649273170000|2022-04-06 19:26:10|30.28|27.88|30.26|27.86|30.28|27.88|30.21|27.81|0
1649273180000|2022-04-06 19:26:20|30.19|27.79|30.14|27.74|30.28|27.88|30.14|27.74|0
1649273190000|2022-04-06 19:26:30|30.37|27.97|30.05|27.65|30.37|27.97|30.05|27.65|0
1649273200000|2022-04-06 19:26:40|30|27.6|29.77|27.37|30|27.6|29.77|27.37|0
1649273210000|2022-04-06 19:26:50|29.68|27.28|29.82|27.42|29.82|27.42|29.63|27.23|0
1649273220000|2022-04-06 19:27:00|29.86|27.46|29.72|27.32|29.86|27.46|29.72|27.32|0
1649273230000|2022-04-06 19:27:10|29.68|27.28|29.54|27.14|29.68|27.28|29.4|27|0
1649273240000|2022-04-06 19:27:20|29.59|27.19|29.31|26.91|29.59|27.19|29.27|26.87|0
1649273250000|2022-04-06 19:27:30|29.27|26.87|29.54|27.14|29.54|27.14|29.27|26.87|0
1649273260000|2022-04-06 19:27:40|29.45|27.05|29.45|27.05|29.54|27.14|29.45|27.05|0
1649273270000|2022-04-06 19:27:50|29.59|27.19|29.4|27|29.59|27.19|29.4|27|0
1649273280000|2022-04-06 19:28:00|29.27|26.87|29.36|26.96|29.36|26.96|29.27|26.87|0
1649273290000|2022-04-06 19:28:10|29.31|26.91|29.42|27.02|29.49|27.09|29.27|26.87|0
1649273300000|2022-04-06 19:28:20|29.47|27.07|29.27|26.87|29.47|27.07|29.27|26.87|0
1649273310000|2022-04-06 19:28:30|29.36|26.96|29.22|26.82|29.36|26.96|29.22|26.82|0
1649273320000|2022-04-06 19:28:40|29.24|26.84|29.27|26.87|29.27|26.87|29.22|26.82|0
1649273330000|2022-04-06 19:28:50|29.22|26.82|29.4|27|29.4|27|29.22|26.82|0
1649273340000|2022-04-06 19:29:00|29.45|27.05|29.31|26.91|29.45|27.05|29.31|26.91|0
1649273350000|2022-04-06 19:29:10|29.27|26.87|29.18|26.78|29.31|26.91|29.18|26.78|0
1649273360000|2022-04-06 19:29:20|29.22|26.82|29.27|26.87|29.27|26.87|29.22|26.82|0
1649273370000|2022-04-06 19:29:30|29.4|27|29.45|27.05|29.49|27.09|29.4|27|0
1649273380000|2022-04-06 19:29:40|29.49|27.09|29.45|27.05|29.59|27.19|29.45|27.05|0
1649273390000|2022-04-06 19:29:50|29.31|26.91|29.31|26.91|29.31|26.91|29.22|26.82|0
1649273400000|2022-04-06 19:30:00|29.22|26.82|29.2|26.8|29.22|26.82|29.04|26.64|0
1649273410000|2022-04-06 19:30:10|29.22|26.82|29.17|26.77|29.27|26.87|29.17|26.77|0
1649273420000|2022-04-06 19:30:20|29.04|26.64|29.17|26.77|29.17|26.77|29.04|26.64|0
1649273430000|2022-04-06 19:30:30|29.08|26.68|29.27|26.87|29.27|26.87|29.08|26.68|0
1649273440000|2022-04-06 19:30:40|29.36|26.96|29.4|27|29.4|27|29.31|26.91|0
1649273450000|2022-04-06 19:30:50|29.59|27.19|29.72|27.32|29.72|27.32|29.59|27.19|0
1649273460000|2022-04-06 19:31:00|29.68|27.28|29.72|27.32|29.86|27.46|29.68|27.28|0
1649273470000|2022-04-06 19:31:10|29.49|27.09|29.72|27.32|29.77|27.37|29.49|27.09|0
1649273480000|2022-04-06 19:31:20|29.82|27.42|29.68|27.28|29.82|27.42|29.68|27.28|0
1649273490000|2022-04-06 19:31:30|29.77|27.37|29.63|27.23|29.77|27.37|29.63|27.23|0
1649273500000|2022-04-06 19:31:40|29.86|27.46|29.77|27.37|29.93|27.53|29.77|27.37|0
1649273510000|2022-04-06 19:31:50|29.81|27.41|29.91|27.51|29.91|27.51|29.81|27.41|0
1649273520000|2022-04-06 19:32:00|29.86|27.46|30|27.6|30.05|27.65|29.86|27.46|0
1649273530000|2022-04-06 19:32:10|30.23|27.83|30.14|27.74|30.23|27.83|30.05|27.65|0
1649273540000|2022-04-06 19:32:20|30.09|27.69|29.81|27.41|30.09|27.69|29.81|27.41|0
1649273550000|2022-04-06 19:32:30|29.79|27.39|29.72|27.32|29.81|27.41|29.72|27.32|0
1649273560000|2022-04-06 19:32:40|29.63|27.23|29.58|27.18|29.63|27.23|29.58|27.18|0
1649273570000|2022-04-06 19:32:50|29.54|27.14|29.26|26.86|29.54|27.14|29.26|26.86|0
1649273580000|2022-04-06 19:33:00|28.9|26.5|29.13|26.73|29.13|26.73|28.86|26.46|0
1649273590000|2022-04-06 19:33:10|28.99|26.59|28.99|26.59|29.04|26.64|28.99|26.59|0
1649273600000|2022-04-06 19:33:20|29.17|26.77|29.22|26.82|29.22|26.82|29.06|26.66|0
1649273610000|2022-04-06 19:33:30|29.26|26.86|29.22|26.82|29.26|26.86|29.17|26.77|0
1649273620000|2022-04-06 19:33:40|29.45|27.05|29.26|26.86|29.72|27.32|29.26|26.86|0
1649273630000|2022-04-06 19:33:50|29.31|26.91|29.4|27|29.45|27.05|29.31|26.91|0
1649273640000|2022-04-06 19:34:00|29.26|26.86|29.08|26.68|29.26|26.86|29.08|26.68|0
1649273650000|2022-04-06 19:34:10|28.95|26.55|28.95|26.55|28.95|26.55|28.77|26.37|0
1649273660000|2022-04-06 19:34:20|29.04|26.64|28.72|26.32|29.04|26.64|28.72|26.32|0
1649273670000|2022-04-06 19:34:30|28.68|26.28|28.68|26.28|28.72|26.32|28.68|26.28|0
1649273680000|2022-04-06 19:34:40|28.81|26.41|28.77|26.37|28.81|26.41|28.77|26.37|0
1649273690000|2022-04-06 19:34:50|28.72|26.32|28.86|26.46|28.86|26.46|28.72|26.32|0
1649273700000|2022-04-06 19:35:00|29.08|26.68|29.04|26.64|29.08|26.68|28.99|26.59|0
1649273710000|2022-04-06 19:35:10|28.9|26.5|28.81|26.41|28.9|26.5|28.77|26.37|0
1649273720000|2022-04-06 19:35:20|28.9|26.5|29.13|26.73|29.13|26.73|28.9|26.5|0
1649273730000|2022-04-06 19:35:30|29.04|26.64|28.95|26.55|29.04|26.64|28.95|26.55|0
1649273740000|2022-04-06 19:35:40|29.08|26.68|28.95|26.55|29.08|26.68|28.86|26.46|0
1649273750000|2022-04-06 19:35:50|28.9|26.5|29.13|26.73|29.13|26.73|28.9|26.5|0
1649273760000|2022-04-06 19:36:00|29.08|26.68|29.22|26.82|29.22|26.82|29.08|26.68|0
1649273770000|2022-04-06 19:36:10|29.4|27|29.4|27|29.4|27|29.35|26.95|0
1649273780000|2022-04-06 19:36:20|29.45|27.05|29.4|27|29.49|27.09|29.35|26.95|0
1649273790000|2022-04-06 19:36:30|29.26|26.86|29.22|26.82|29.26|26.86|29.04|26.64|0
1649273800000|2022-04-06 19:36:40|29.13|26.73|29.35|26.95|29.35|26.95|29.13|26.73|0
1649273810000|2022-04-06 19:36:50|29.4|27|29.35|26.95|29.45|27.05|29.35|26.95|0
1649273820000|2022-04-06 19:37:00|29.33|26.93|30|27.6|30|27.6|29.33|26.93|0
1649273830000|2022-04-06 19:37:10|30.09|27.69|30.14|27.74|30.21|27.81|30.09|27.69|0
1649273840000|2022-04-06 19:37:20|30.18|27.78|29.95|27.55|30.23|27.83|29.95|27.55|0
1649273850000|2022-04-06 19:37:30|30|27.6|30.09|27.69|30.09|27.69|29.86|27.46|0
1649273860000|2022-04-06 19:37:40|30.02|27.62|30.61|28.21|30.61|28.21|30.02|27.62|0
1649273870000|2022-04-06 19:37:50|30.89|28.49|30.75|28.35|30.89|28.49|30.7|28.3|0
1649273880000|2022-04-06 19:38:00|30.61|28.21|30.68|28.28|30.75|28.35|30.61|28.21|0
1649273890000|2022-04-06 19:38:10|30.79|28.39|30.89|28.49|30.89|28.49|30.65|28.25|0
1649273900000|2022-04-06 19:38:20|30.86|28.46|30.94|28.54|30.94|28.54|30.86|28.46|0
1649273910000|2022-04-06 19:38:30|31.08|28.68|31.18|28.78|31.18|28.78|31.08|28.68|0
1649273920000|2022-04-06 19:38:40|31.13|28.73|31.17|28.77|31.17|28.77|31.13|28.73|0
1649273930000|2022-04-06 19:38:50|31.13|28.73|30.94|28.54|31.13|28.73|30.84|28.44|0
1649273940000|2022-04-06 19:39:00|30.98|28.58|31.22|28.82|31.22|28.82|30.94|28.54|0
1649273950000|2022-04-06 19:39:10|31.32|28.92|30.94|28.54|31.32|28.92|30.94|28.54|0
1649273960000|2022-04-06 19:39:20|30.98|28.58|31.08|28.68|31.13|28.73|30.98|28.58|0
1649273970000|2022-04-06 19:39:30|31.22|28.82|31.22|28.82|31.22|28.82|31.03|28.63|0
1649273980000|2022-04-06 19:39:40|31.15|28.75|30.98|28.58|31.15|28.75|30.98|28.58|0
1649273990000|2022-04-06 19:39:50|31.03|28.63|31.27|28.87|31.27|28.87|31.03|28.63|0
1649274000000|2022-04-06 19:40:00|31.08|28.68|31.2|28.8|31.22|28.82|31.03|28.63|0
1649274010000|2022-04-06 19:40:10|31.08|28.68|31.08|28.68|31.22|28.82|31.08|28.68|0
1649274020000|2022-04-06 19:40:20|31.17|28.77|31.27|28.87|31.32|28.92|31.17|28.77|0
1649274030000|2022-04-06 19:40:30|31.32|28.92|31.22|28.82|31.32|28.92|31.22|28.82|0
1649274040000|2022-04-06 19:40:40|31.13|28.73|31.22|28.82|31.22|28.82|30.98|28.58|0
1649274050000|2022-04-06 19:40:50|31.32|28.92|31.41|29.01|31.46|29.06|31.32|28.92|0
1649274060000|2022-04-06 19:41:00|31.27|28.87|31.37|28.97|31.41|29.01|31.27|28.87|0
1649274070000|2022-04-06 19:41:10|31.34|28.94|31.22|28.82|31.34|28.94|31.22|28.82|0
1649274080000|2022-04-06 19:41:20|31.32|28.92|31.1|28.7|31.32|28.92|31.1|28.7|0
1649274090000|2022-04-06 19:41:30|30.94|28.54|30.6|28.2|30.94|28.54|30.6|28.2|0
1649274100000|2022-04-06 19:41:40|30.56|28.16|30.6|28.2|30.65|28.25|30.51|28.11|0
1649274110000|2022-04-06 19:41:50|30.56|28.16|30.42|28.02|30.56|28.16|30.37|27.97|0
1649274120000|2022-04-06 19:42:00|30.32|27.92|30.65|28.25|30.65|28.25|30.32|27.92|0
1649274130000|2022-04-06 19:42:10|30.6|28.2|30.65|28.25|30.65|28.25|30.6|28.2|0
1649274140000|2022-04-06 19:42:20|30.7|28.3|30.34|27.94|30.7|28.3|30.32|27.92|0
1649274150000|2022-04-06 19:42:30|30.37|27.97|30.75|28.35|30.75|28.35|30.37|27.97|0
1649274160000|2022-04-06 19:42:40|30.7|28.3|30.75|28.35|30.75|28.35|30.7|28.3|0
1649274170000|2022-04-06 19:42:50|30.65|28.25|30.79|28.39|30.79|28.39|30.65|28.25|0
1649274180000|2022-04-06 19:43:00|30.89|28.49|30.79|28.39|30.89|28.49|30.75|28.35|0
1649274190000|2022-04-06 19:43:10|30.93|28.53|30.84|28.44|30.93|28.53|30.84|28.44|0
1649274200000|2022-04-06 19:43:20|30.93|28.53|30.93|28.53|30.93|28.53|30.84|28.44|0
1649274210000|2022-04-06 19:43:30|30.89|28.49|30.7|28.3|30.89|28.49|30.7|28.3|0
1649274220000|2022-04-06 19:43:40|30.56|28.16|30.93|28.53|30.93|28.53|30.56|28.16|0
1649274230000|2022-04-06 19:43:50|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1649274240000|2022-04-06 19:44:00|30.93|28.53|31.08|28.68|31.08|28.68|30.89|28.49|0
1649274250000|2022-04-06 19:44:10|31.36|28.96|31.41|29.01|31.51|29.11|31.36|28.96|0
1649274260000|2022-04-06 19:44:20|31.51|29.11|31.32|28.92|31.51|29.11|31.27|28.87|0
1649274270000|2022-04-06 19:44:30|31.41|29.01|31.51|29.11|31.65|29.25|31.41|29.01|0
1649274280000|2022-04-06 19:44:40|31.61|29.21|31.56|29.16|31.61|29.21|31.56|29.16|0
1649274290000|2022-04-06 19:44:50|31.7|29.3|31.36|28.96|31.7|29.3|31.36|28.96|0
1649274300000|2022-04-06 19:45:00|30.98|28.58|31.36|28.96|31.36|28.96|30.98|28.58|0
1649274310000|2022-04-06 19:45:10|31.32|28.92|31.61|29.21|31.61|29.21|31.32|28.92|0
1649274320000|2022-04-06 19:45:20|31.46|29.06|31.46|29.06|31.46|29.06|31.22|28.82|0
1649274330000|2022-04-06 19:45:30|31.36|28.96|31.41|29.01|31.51|29.11|31.36|28.96|0
1649274340000|2022-04-06 19:45:40|31.27|28.87|31.41|29.01|31.41|29.01|31.27|28.87|0
1649274350000|2022-04-06 19:45:50|30.92|28.52|30.82|28.42|30.97|28.57|30.82|28.42|0
1649274360000|2022-04-06 19:46:00|30.87|28.47|31.06|28.66|31.06|28.66|30.87|28.47|0
1649274370000|2022-04-06 19:46:10|31.11|28.71|30.92|28.52|31.11|28.71|30.82|28.42|0
1649274380000|2022-04-06 19:46:20|31.21|28.81|31.01|28.61|31.25|28.85|30.97|28.57|0
1649274390000|2022-04-06 19:46:30|31.16|28.76|31.25|28.85|31.25|28.85|31.16|28.76|0
1649274400000|2022-04-06 19:46:40|31.18|28.78|30.97|28.57|31.21|28.81|30.97|28.57|0
1649274410000|2022-04-06 19:46:50|31.08|28.68|31.16|28.76|31.16|28.76|30.99|28.59|0
1649274420000|2022-04-06 19:47:00|31.06|28.66|31.45|29.05|31.45|29.05|31.06|28.66|0
1649274430000|2022-04-06 19:47:10|31.64|29.24|31.45|29.05|31.64|29.24|31.45|29.05|0
1649274440000|2022-04-06 19:47:20|31.49|29.09|31.86|29.46|31.86|29.46|31.49|29.09|0
1649274450000|2022-04-06 19:47:30|32.03|29.63|32.28|29.88|32.28|29.88|32.03|29.63|0
1649274460000|2022-04-06 19:47:40|32.33|29.93|32.23|29.83|32.33|29.93|32.18|29.78|0
1649274470000|2022-04-06 19:47:50|32.1|29.7|31.64|29.24|33.25|30.85|31.64|29.24|0
1649274480000|2022-04-06 19:48:00|31.69|29.29|31.94|29.54|31.94|29.54|31.69|29.29|0
1649274490000|2022-04-06 19:48:10|32.09|29.69|32.09|29.69|32.23|29.83|32.09|29.69|0
1649274500000|2022-04-06 19:48:20|31.94|29.54|32.28|29.88|32.28|29.88|31.94|29.54|0
1649274510000|2022-04-06 19:48:30|32.18|29.78|32.28|29.88|32.28|29.88|32.18|29.78|0
1649274520000|2022-04-06 19:48:40|32.23|29.83|32.28|29.88|32.33|29.93|32.23|29.83|0
1649274530000|2022-04-06 19:48:50|32.23|29.83|32.18|29.78|32.28|29.88|32.09|29.69|0
1649274540000|2022-04-06 19:49:00|32.33|29.93|32.04|29.64|32.33|29.93|32.04|29.64|0
1649274550000|2022-04-06 19:49:10|31.79|29.39|32.18|29.78|32.21|29.81|31.79|29.39|0
1649274560000|2022-04-06 19:49:20|32.13|29.73|31.89|29.49|32.13|29.73|31.89|29.49|0
1649274570000|2022-04-06 19:49:30|32.09|29.69|31.79|29.39|32.09|29.69|31.79|29.39|0
1649274580000|2022-04-06 19:49:40|31.84|29.44|31.74|29.34|31.84|29.44|31.69|29.29|0
1649274590000|2022-04-06 19:49:50|31.81|29.41|31.74|29.34|31.81|29.41|31.64|29.24|0
1649274600000|2022-04-06 19:50:00|32.23|29.83|32.09|29.69|32.33|29.93|32.09|29.69|0
1649274610000|2022-04-06 19:50:10|31.84|29.44|32.38|29.98|32.38|29.98|31.84|29.44|0
1649274620000|2022-04-06 19:50:20|32.43|30.03|32.18|29.78|32.43|30.03|32.18|29.78|0
1649274630000|2022-04-06 19:50:30|32.33|29.93|31.99|29.59|32.33|29.93|31.99|29.59|0
1649274640000|2022-04-06 19:50:40|31.84|29.44|31.25|28.85|31.84|29.44|31.25|28.85|0
1649274650000|2022-04-06 19:50:50|31.2|28.8|31.01|28.61|31.2|28.8|30.82|28.42|0
1649274660000|2022-04-06 19:51:00|30.87|28.47|30.92|28.52|30.92|28.52|30.82|28.42|0
1649274670000|2022-04-06 19:51:10|31.01|28.61|30.87|28.47|31.06|28.66|30.87|28.47|0
1649274680000|2022-04-06 19:51:20|30.91|28.51|31.11|28.71|31.11|28.71|30.89|28.49|0
1649274690000|2022-04-06 19:51:30|31.3|28.9|31.2|28.8|31.3|28.9|31.2|28.8|0
1649274700000|2022-04-06 19:51:40|31.16|28.76|31.35|28.95|31.35|28.95|31.16|28.76|0
1649274710000|2022-04-06 19:51:50|31.25|28.85|30.91|28.51|31.25|28.85|30.91|28.51|0
1649274720000|2022-04-06 19:52:00|30.87|28.47|31.11|28.71|31.2|28.8|30.87|28.47|0
1649274730000|2022-04-06 19:52:10|30.82|28.42|31.01|28.61|31.01|28.61|30.68|28.28|0
1649274740000|2022-04-06 19:52:20|30.87|28.47|30.75|28.35|30.87|28.47|30.75|28.35|0
1649274750000|2022-04-06 19:52:30|30.7|28.3|30.87|28.47|30.87|28.47|30.7|28.3|0
1649274760000|2022-04-06 19:52:40|30.77|28.37|31.08|28.68|31.08|28.68|30.72|28.32|0
1649274770000|2022-04-06 19:52:50|31.01|28.61|31.01|28.61|31.11|28.71|31.01|28.61|0
1649274780000|2022-04-06 19:53:00|30.87|28.47|30.87|28.47|30.87|28.47|30.77|28.37|0
1649274790000|2022-04-06 19:53:10|30.82|28.42|30.87|28.47|30.87|28.47|30.82|28.42|0
1649274800000|2022-04-06 19:53:20|30.82|28.42|30.91|28.51|30.96|28.56|30.82|28.42|0
1649274810000|2022-04-06 19:53:30|30.96|28.56|30.87|28.47|30.96|28.56|30.87|28.47|0
1649274820000|2022-04-06 19:53:40|30.77|28.37|30.77|28.37|30.91|28.51|30.77|28.37|0
1649274830000|2022-04-06 19:53:50|30.82|28.42|30.77|28.37|30.82|28.42|30.77|28.37|0
1649274840000|2022-04-06 19:54:00|30.72|28.32|30.72|28.32|30.82|28.42|30.72|28.32|0
1649274850000|2022-04-06 19:54:10|30.77|28.37|30.77|28.37|30.77|28.37|30.77|28.37|0
1649274860000|2022-04-06 19:54:20|30.91|28.51|30.87|28.47|30.91|28.51|30.82|28.42|0
1649274870000|2022-04-06 19:54:30|30.91|28.51|30.82|28.42|30.91|28.51|30.82|28.42|0
1649274880000|2022-04-06 19:54:40|30.25|27.85|29.97|27.57|30.25|27.85|29.97|27.57|0
1649274890000|2022-04-06 19:54:50|29.87|27.47|29.92|27.52|29.96|27.56|29.87|27.47|0
1649274900000|2022-04-06 19:55:00|29.87|27.47|30.39|27.99|30.39|27.99|29.87|27.47|0
1649274910000|2022-04-06 19:55:10|30.2|27.8|30.15|27.75|30.2|27.8|30.01|27.61|0
1649274920000|2022-04-06 19:55:20|29.92|27.52|29.96|27.56|30.06|27.66|29.92|27.52|0
1649274930000|2022-04-06 19:55:30|30.06|27.66|29.92|27.52|30.06|27.66|29.92|27.52|0
1649274940000|2022-04-06 19:55:40|30.06|27.66|30.06|27.66|30.06|27.66|29.92|27.52|0
1649274950000|2022-04-06 19:55:50|29.96|27.56|29.68|27.28|29.96|27.56|29.68|27.28|0
1649274960000|2022-04-06 19:56:00|29.73|27.33|29.68|27.28|29.78|27.38|29.68|27.28|0
1649274970000|2022-04-06 19:56:10|29.73|27.33|29.73|27.33|29.73|27.33|29.68|27.28|0
1649274980000|2022-04-06 19:56:20|29.68|27.28|29.45|27.05|29.68|27.28|29.45|27.05|0
1649274990000|2022-04-06 19:56:30|29.68|27.28|29.78|27.38|29.78|27.38|29.5|27.1|0
1649275000000|2022-04-06 19:56:40|29.73|27.33|29.87|27.47|29.87|27.47|29.73|27.33|0
1649275010000|2022-04-06 19:56:50|30.01|27.61|30.25|27.85|30.25|27.85|30.01|27.61|0
1649275020000|2022-04-06 19:57:00|30.39|27.99|30.58|28.18|30.58|28.18|30.39|27.99|0
1649275030000|2022-04-06 19:57:10|30.53|28.13|30.77|28.37|30.77|28.37|30.53|28.13|0
1649275040000|2022-04-06 19:57:20|30.82|28.42|31.11|28.71|31.11|28.71|30.82|28.42|0
1649275050000|2022-04-06 19:57:30|31.2|28.8|31.2|28.8|31.3|28.9|31.2|28.8|0
1649275060000|2022-04-06 19:57:40|31.15|28.75|31.01|28.61|31.15|28.75|31.01|28.61|0
1649275070000|2022-04-06 19:57:50|30.96|28.56|30.82|28.42|30.96|28.56|30.82|28.42|0
1649275080000|2022-04-06 19:58:00|30.94|28.54|30.84|28.44|31.15|28.75|30.84|28.44|0
1649275090000|2022-04-06 19:58:10|30.82|28.42|30.72|28.32|30.86|28.46|30.72|28.32|0
1649275100000|2022-04-06 19:58:20|30.58|28.18|30.39|27.99|30.58|28.18|30.39|27.99|0
1649275110000|2022-04-06 19:58:30|30.34|27.94|30.43|28.03|30.43|28.03|30.34|27.94|0
1649275120000|2022-04-06 19:58:40|30.34|27.94|30.58|28.18|30.58|28.18|30.25|27.85|0
1649275130000|2022-04-06 19:58:50|30.48|28.08|30.1|27.7|30.48|28.08|30.1|27.7|0
1649275140000|2022-04-06 19:59:00|30.15|27.75|30.43|28.03|30.43|28.03|30.15|27.75|0
1649275150000|2022-04-06 19:59:10|30.29|27.89|30.39|27.99|30.53|28.13|30.29|27.89|0
1649275160000|2022-04-06 19:59:20|30.25|27.85|30.25|27.85|30.25|27.85|30.1|27.7|0
1649275170000|2022-04-06 19:59:30|29.96|27.56|29.68|27.28|29.96|27.56|29.68|27.28|0
1649275180000|2022-04-06 19:59:40|29.73|27.33|28.98|26.58|29.73|27.33|28.84|26.44|0
1649275190000|2022-04-06 19:59:50|28.94|26.54|29.56|27.16|29.56|27.16|28.94|26.54|0
1649275200000|2022-04-06 20:00:00|29.37|26.97|29|26.6|29.37|26.97|29|26.6|0
1649275210000|2022-04-06 20:00:10|28.91|26.51|28.87|26.47|28.91|26.51|28.87|26.47|0
1649275220000|2022-04-06 20:00:20|28.73|26.33|28.68|26.28|28.87|26.47|28.68|26.28|0
1649275230000|2022-04-06 20:00:30|28.59|26.19|28.93|26.53|28.93|26.53|28.59|26.19|0
1649275240000|2022-04-06 20:00:40|29.05|26.65|29.05|26.65|29.19|26.79|29.05|26.65|0
1649275250000|2022-04-06 20:00:50|29.1|26.7|29|26.6|29.1|26.7|29|26.6|0
1649275260000|2022-04-06 20:01:00|28.96|26.56|29.05|26.65|29.05|26.65|28.96|26.56|0
1649275270000|2022-04-06 20:01:10|29|26.6|29.19|26.79|29.19|26.79|29|26.6|0
1649275280000|2022-04-06 20:01:20|29.1|26.7|29.05|26.65|29.14|26.74|29.05|26.65|0
1649275290000|2022-04-06 20:01:30|29.1|26.7|29.23|26.83|29.23|26.83|29.1|26.7|0
1649275300000|2022-04-06 20:01:40|29.1|26.7|29.1|26.7|29.1|26.7|29.1|26.7|0
1649275310000|2022-04-06 20:01:50|29.14|26.74|29.1|26.7|29.14|26.74|29.1|26.7|0
1649275320000|2022-04-06 20:02:00|29.16|26.76|29.14|26.74|29.16|26.76|29.14|26.74|0
1649275330000|2022-04-06 20:02:10|29.16|26.76|29.1|26.7|29.16|26.76|29.1|26.7|0
1649275340000|2022-04-06 20:02:20|29.12|26.72|29.19|26.79|29.19|26.79|29.12|26.72|0
1649275350000|2022-04-06 20:02:30|29.14|26.74|29.12|26.72|29.14|26.74|29.1|26.7|0
1649275360000|2022-04-06 20:02:40|29.14|26.74|29.14|26.74|29.19|26.79|29.14|26.74|0
1649275370000|2022-04-06 20:02:50|29.09|26.69|29.05|26.65|29.09|26.69|29.05|26.65|0
1649275380000|2022-04-06 20:03:00|29.09|26.69|29.09|26.69|29.14|26.74|29.07|26.67|0
1649275390000|2022-04-06 20:03:10|28.96|26.56|29.14|26.74|29.14|26.74|28.96|26.56|0
1649275400000|2022-04-06 20:03:20|29.09|26.69|29.09|26.69|29.09|26.69|29.09|26.69|0
1649275410000|2022-04-06 20:03:30|29.05|26.65|29|26.6|29.05|26.65|29|26.6|0
1649275420000|2022-04-06 20:03:40|29.05|26.65|29.09|26.69|29.09|26.69|29.05|26.65|0
1649275430000|2022-04-06 20:03:50|29.12|26.72|29.14|26.74|29.14|26.74|29.09|26.69|0
1649275440000|2022-04-06 20:04:00|29.23|26.83|29.19|26.79|29.23|26.83|29.19|26.79|0
1649275480000|2022-04-06 20:04:40|29.23|26.83|29.23|26.83|29.23|26.83|29.19|26.79|0
1649275490000|2022-04-06 20:04:50|29.19|26.79|29.23|26.83|29.23|26.83|29.19|26.79|0
1649275500000|2022-04-06 20:05:00|29.25|26.85|29.23|26.83|29.25|26.85|29.23|26.83|0
1649275510000|2022-04-06 20:05:10|29.28|26.88|29.28|26.88|29.28|26.88|29.28|26.88|0
1649275520000|2022-04-06 20:05:20|29.42|27.02|29.46|27.06|29.46|27.06|29.42|27.02|0
1649275530000|2022-04-06 20:05:30|29.42|27.02|29.37|26.97|29.42|27.02|29.37|26.97|0
1649275540000|2022-04-06 20:05:40|29.32|26.92|29.37|26.97|29.37|26.97|29.32|26.92|0
1649275550000|2022-04-06 20:05:50|29.32|26.92|29.37|26.97|29.37|26.97|29.32|26.92|0
1649275560000|2022-04-06 20:06:00|29.42|27.02|29.32|26.92|29.42|27.02|29.32|26.92|0
1649275570000|2022-04-06 20:06:10|29.28|26.88|29.28|26.88|29.28|26.88|29.28|26.88|0
1649275610000|2022-04-06 20:06:50|29.32|26.92|29.28|26.88|29.32|26.92|29.28|26.88|0
1649275620000|2022-04-06 20:07:00|29.3|26.9|29.32|26.92|29.32|26.92|29.3|26.9|0
1649275650000|2022-04-06 20:07:30|29.37|26.97|29.42|27.02|29.42|27.02|29.37|26.97|0
1649275660000|2022-04-06 20:07:40|29.44|27.04|29.42|27.02|29.44|27.04|29.42|27.02|0
1649275670000|2022-04-06 20:07:50|29.46|27.06|29.46|27.06|29.46|27.06|29.46|27.06|0
1649275680000|2022-04-06 20:08:00|29.44|27.04|29.51|27.11|29.51|27.11|29.44|27.04|0
1649275690000|2022-04-06 20:08:10|29.56|27.16|29.56|27.16|29.56|27.16|29.56|27.16|0
1649275700000|2022-04-06 20:08:20|29.58|27.18|29.58|27.18|29.58|27.18|29.56|27.16|0
1649275710000|2022-04-06 20:08:30|29.56|27.16|29.6|27.2|29.6|27.2|29.56|27.16|0
1649275720000|2022-04-06 20:08:40|29.65|27.25|29.65|27.25|29.65|27.25|29.6|27.2|0
1649275730000|2022-04-06 20:08:50|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1649275740000|2022-04-06 20:09:00|29.65|27.25|29.6|27.2|29.65|27.25|29.6|27.2|0
1649275750000|2022-04-06 20:09:10|29.55|27.15|29.55|27.15|29.55|27.15|29.55|27.15|0
1649275770000|2022-04-06 20:09:30|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1649275790000|2022-04-06 20:09:50|29.65|27.25|29.55|27.15|29.65|27.25|29.55|27.15|0
1649275800000|2022-04-06 20:10:00|29.53|27.13|29.55|27.15|29.55|27.15|29.53|27.13|0
1649275810000|2022-04-06 20:10:10|29.58|27.18|29.65|27.25|29.65|27.25|29.58|27.18|0
1649275820000|2022-04-06 20:10:20|29.69|27.29|29.65|27.25|29.69|27.29|29.65|27.25|0
1649275830000|2022-04-06 20:10:30|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1649275840000|2022-04-06 20:10:40|29.55|27.15|29.51|27.11|29.6|27.2|29.51|27.11|0
1649275850000|2022-04-06 20:10:50|29.46|27.06|29.46|27.06|29.46|27.06|29.46|27.06|0
1649275880000|2022-04-06 20:11:20|29.37|26.97|29.37|26.97|29.37|26.97|29.32|26.92|0
1649275890000|2022-04-06 20:11:30|29.41|27.01|29.41|27.01|29.41|27.01|29.41|27.01|0
1649275910000|2022-04-06 20:11:50|29.39|26.99|29.41|27.01|29.41|27.01|29.39|26.99|0
1649275920000|2022-04-06 20:12:00|29.37|26.97|29.37|26.97|29.37|26.97|29.37|26.97|0
1649275930000|2022-04-06 20:12:10|29.32|26.92|29.32|26.92|29.32|26.92|29.32|26.92|0
1649275940000|2022-04-06 20:12:20|29.28|26.88|29.32|26.92|29.32|26.92|29.28|26.88|0
1649275950000|2022-04-06 20:12:30|29.28|26.88|29.28|26.88|29.28|26.88|29.28|26.88|0
1649276040000|2022-04-06 20:14:00|29.27|26.87|29.27|26.87|29.27|26.87|29.27|26.87|0
1649276060000|2022-04-06 20:14:20|29.18|26.78|29.18|26.78|29.18|26.78|29.18|26.78|0
1649276070000|2022-04-06 20:14:30|29.14|26.74|29.14|26.74|29.14|26.74|29.14|26.74|0
1649276080000|2022-04-06 20:14:40|29.09|26.69|29.09|26.69|29.09|26.69|29.09|26.69|0
1649276110000|2022-04-06 20:15:10|29.33|26.54|29.28|26.5|29.33|26.54|29.28|26.5|0
1649276140000|2022-04-06 20:15:40|29.31|26.52|29.33|26.54|29.33|26.54|29.31|26.52|0
1649276170000|2022-04-06 20:16:10|29.28|26.5|29.28|26.5|29.28|26.5|29.28|26.5|0
1649276210000|2022-04-06 20:16:50|29.14|26.36|29.14|26.36|29.14|26.36|29.14|26.36|0
1649276220000|2022-04-06 20:17:00|29.09|26.32|29.04|26.28|29.09|26.32|29.04|26.28|0
1649276230000|2022-04-06 20:17:10|29|26.23|28.81|26.06|29|26.23|28.81|26.06|0
1649276240000|2022-04-06 20:17:20|28.76|26.02|28.76|26.02|28.76|26.02|28.71|25.98|0
1649276250000|2022-04-06 20:17:30|28.8|26.06|28.8|26.06|28.8|26.06|28.8|26.06|0
1649276260000|2022-04-06 20:17:40|28.85|26.1|28.8|26.06|28.85|26.1|28.8|26.06|0
1649276270000|2022-04-06 20:17:50|28.76|26.02|28.76|26.02|28.8|26.06|28.76|26.02|0
1649276280000|2022-04-06 20:18:00|28.8|26.06|28.85|26.1|28.85|26.1|28.8|26.06|0
1649276290000|2022-04-06 20:18:10|28.8|26.06|28.8|26.06|28.8|26.06|28.8|26.06|0
1649276300000|2022-04-06 20:18:20|28.85|26.1|28.85|26.1|28.85|26.1|28.85|26.1|0
1649276310000|2022-04-06 20:18:30|28.83|26.08|28.9|26.15|28.9|26.15|28.83|26.08|0
1649276320000|2022-04-06 20:18:40|28.88|26.13|28.85|26.1|28.88|26.13|28.85|26.1|0
1649276330000|2022-04-06 20:18:50|28.83|26.08|28.85|26.1|28.85|26.1|28.83|26.08|0
1649276350000|2022-04-06 20:19:10|28.95|26.19|29.04|26.28|29.04|26.28|28.95|26.19|0
1649276360000|2022-04-06 20:19:20|29.19|26.41|29.14|26.36|29.19|26.41|29.14|26.36|0
1649276370000|2022-04-06 20:19:30|29.19|26.41|29.19|26.41|29.19|26.41|29.14|26.36|0
1649276380000|2022-04-06 20:19:40|29.26|26.47|29.4|26.6|29.4|26.6|29.26|26.47|0
1649276390000|2022-04-06 20:19:50|29.38|26.58|29.38|26.58|29.38|26.58|29.38|26.58|0
1649276400000|2022-04-06 20:20:00|29.33|26.54|29.33|26.54|29.38|26.58|29.33|26.54|0
1649276410000|2022-04-06 20:20:10|29.38|26.58|29.38|26.58|29.4|26.6|29.38|26.58|0
1649276420000|2022-04-06 20:20:20|29.33|26.54|29.33|26.54|29.33|26.54|29.33|26.54|0
1649276430000|2022-04-06 20:20:30|29.28|26.49|29.14|26.36|29.28|26.49|29.14|26.36|0
1649276440000|2022-04-06 20:20:40|29.09|26.32|29.14|26.36|29.14|26.36|29.09|26.32|0
1649276450000|2022-04-06 20:20:50|29.09|26.32|29.14|26.36|29.14|26.36|29.09|26.32|0
1649276460000|2022-04-06 20:21:00|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1649276480000|2022-04-06 20:21:20|29.14|26.36|29.11|26.34|29.14|26.36|29.11|26.34|0
1649276490000|2022-04-06 20:21:30|29.09|26.32|29.14|26.36|29.14|26.36|29.09|26.32|0
1649276500000|2022-04-06 20:21:40|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1649276510000|2022-04-06 20:21:50|29.14|26.36|29.09|26.32|29.14|26.36|29.09|26.32|0
1649276530000|2022-04-06 20:22:10|29.14|26.36|29.23|26.45|29.23|26.45|29.14|26.36|0
1649276540000|2022-04-06 20:22:20|29.28|26.49|29.31|26.51|29.31|26.51|29.28|26.49|0
1649276550000|2022-04-06 20:22:30|29.33|26.54|29.38|26.58|29.38|26.58|29.33|26.54|0
1649276560000|2022-04-06 20:22:40|29.4|26.6|29.38|26.58|29.43|26.63|29.38|26.58|0
1649276570000|2022-04-06 20:22:50|29.43|26.63|29.28|26.49|29.43|26.63|29.28|26.49|0
1649276580000|2022-04-06 20:23:00|29.23|26.45|29.28|26.49|29.28|26.49|29.23|26.45|0
1649276590000|2022-04-06 20:23:10|29.19|26.41|29.28|26.49|29.28|26.49|29.19|26.41|0
1649276620000|2022-04-06 20:23:40|29.23|26.45|29.28|26.49|29.28|26.49|29.23|26.45|0
1649276650000|2022-04-06 20:24:10|29.23|26.45|29.28|26.49|29.28|26.49|29.23|26.45|0
1649276660000|2022-04-06 20:24:20|29.23|26.45|29.23|26.45|29.23|26.45|29.23|26.45|0
1649276670000|2022-04-06 20:24:30|29.28|26.49|29.28|26.49|29.28|26.49|29.28|26.49|0
1649276690000|2022-04-06 20:24:50|29.23|26.45|29.18|26.41|29.23|26.45|29.18|26.41|0
1649276700000|2022-04-06 20:25:00|29.21|26.43|29.23|26.45|29.23|26.45|29.18|26.41|0
1649276720000|2022-04-06 20:25:20|29.21|26.43|29.18|26.41|29.21|26.43|29.18|26.41|0
1649276730000|2022-04-06 20:25:30|29.21|26.43|29.18|26.41|29.21|26.43|29.18|26.41|0
1649276740000|2022-04-06 20:25:40|29.23|26.45|29.23|26.45|29.23|26.45|29.23|26.45|0
1649276780000|2022-04-06 20:26:20|29.28|26.49|29.28|26.49|29.28|26.49|29.28|26.49|0
1649276790000|2022-04-06 20:26:30|29.23|26.45|29.28|26.49|29.28|26.49|29.23|26.45|0
1649276820000|2022-04-06 20:27:00|29.33|26.54|29.33|26.54|29.33|26.54|29.33|26.54|0
1649276830000|2022-04-06 20:27:10|29.42|26.62|29.35|26.56|29.42|26.62|29.33|26.54|0
1649276840000|2022-04-06 20:27:20|29.33|26.54|29.38|26.58|29.38|26.58|29.33|26.54|0
1649276850000|2022-04-06 20:27:30|29.42|26.62|29.42|26.62|29.42|26.62|29.42|26.62|0
1649276890000|2022-04-06 20:28:10|29.38|26.58|29.38|26.58|29.38|26.58|29.38|26.58|0
1649276900000|2022-04-06 20:28:20|29.33|26.53|29.33|26.53|29.33|26.53|29.33|26.53|0
1649276930000|2022-04-06 20:28:50|29.38|26.58|29.33|26.53|29.38|26.58|29.33|26.53|0
1649277000000|2022-04-06 20:30:00|29.38|26.58|29.38|26.58|29.38|26.58|29.38|26.58|0
1649277030000|2022-04-06 20:30:30|29.42|26.62|29.38|26.58|29.42|26.62|29.38|26.58|0
1649277040000|2022-04-06 20:30:40|29.33|26.53|29.33|26.53|29.33|26.53|29.33|26.53|0
1649277050000|2022-04-06 20:30:50|29.38|26.58|29.38|26.58|29.38|26.58|29.38|26.58|0
1649277060000|2022-04-06 20:31:00|29.35|26.55|29.33|26.53|29.35|26.55|29.33|26.53|0
1649277090000|2022-04-06 20:31:30|29.38|26.58|29.28|26.49|29.38|26.58|29.28|26.49|0
1649277100000|2022-04-06 20:31:40|29.3|26.51|29.33|26.53|29.33|26.53|29.3|26.51|0
1649277120000|2022-04-06 20:32:00|29.28|26.49|29.33|26.53|29.33|26.53|29.28|26.49|0
1649277140000|2022-04-06 20:32:20|29.37|26.58|29.37|26.58|29.37|26.58|29.37|26.58|0
1649277150000|2022-04-06 20:32:30|29.33|26.53|29.33|26.53|29.33|26.53|29.33|26.53|0
1649277170000|2022-04-06 20:32:50|29.37|26.58|29.37|26.58|29.37|26.58|29.37|26.58|0
1649277180000|2022-04-06 20:33:00|29.4|26.6|29.4|26.6|29.4|26.6|29.4|26.6|0
1649277190000|2022-04-06 20:33:10|29.42|26.62|29.37|26.58|29.42|26.62|29.37|26.58|0
1649277200000|2022-04-06 20:33:20|29.33|26.53|29.33|26.53|29.33|26.53|29.33|26.53|0
1649277210000|2022-04-06 20:33:30|29.28|26.49|29.37|26.58|29.42|26.62|29.28|26.49|0
1649277220000|2022-04-06 20:33:40|29.33|26.53|29.33|26.53|29.33|26.53|29.33|26.53|0
1649277230000|2022-04-06 20:33:50|29.37|26.58|29.37|26.58|29.37|26.58|29.37|26.58|0
1649277240000|2022-04-06 20:34:00|29.33|26.53|29.33|26.53|29.33|26.53|29.33|26.53|0
1649277250000|2022-04-06 20:34:10|29.37|26.58|29.37|26.58|29.37|26.58|29.37|26.58|0
1649277260000|2022-04-06 20:34:20|29.35|26.55|29.35|26.55|29.35|26.55|29.35|26.55|0
1649277270000|2022-04-06 20:34:30|29.33|26.53|29.33|26.53|29.33|26.53|29.33|26.53|0
1649277280000|2022-04-06 20:34:40|29.3|26.51|29.33|26.53|29.33|26.53|29.3|26.51|0
1649277290000|2022-04-06 20:34:50|29.3|26.51|29.28|26.49|29.33|26.53|29.28|26.49|0
1649277300000|2022-04-06 20:35:00|29.35|26.55|29.35|26.55|29.35|26.55|29.35|26.55|0
1649277310000|2022-04-06 20:35:10|29.37|26.58|29.28|26.49|29.37|26.58|29.23|26.45|0
1649277320000|2022-04-06 20:35:20|29.23|26.45|29.23|26.45|29.28|26.49|29.23|26.45|0
1649277340000|2022-04-06 20:35:40|29.18|26.4|29.18|26.4|29.18|26.4|29.18|26.4|0
1649277360000|2022-04-06 20:36:00|29.23|26.45|29.28|26.49|29.28|26.49|29.23|26.45|0
1649277370000|2022-04-06 20:36:10|29.23|26.44|29.13|26.36|29.23|26.44|29.13|26.36|0
1649277380000|2022-04-06 20:36:20|29.18|26.4|29.13|26.36|29.18|26.4|29.13|26.36|0
1649277410000|2022-04-06 20:36:50|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1649277420000|2022-04-06 20:37:00|29.06|26.29|29.04|26.27|29.06|26.29|29.04|26.27|0
1649277430000|2022-04-06 20:37:10|29.01|26.25|28.99|26.23|29.01|26.25|28.99|26.23|0
1649277450000|2022-04-06 20:37:30|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649277460000|2022-04-06 20:37:40|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1649277470000|2022-04-06 20:37:50|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649277480000|2022-04-06 20:38:00|28.89|26.14|28.84|26.1|28.89|26.14|28.8|26.05|0
1649277500000|2022-04-06 20:38:20|28.89|26.14|28.84|26.1|28.89|26.14|28.84|26.1|0
1649277510000|2022-04-06 20:38:30|28.87|26.12|28.92|26.16|28.92|26.16|28.87|26.12|0
1649277520000|2022-04-06 20:38:40|28.94|26.18|28.96|26.2|28.99|26.23|28.94|26.18|0
1649277530000|2022-04-06 20:38:50|28.99|26.23|29.04|26.27|29.04|26.27|28.99|26.23|0
1649277540000|2022-04-06 20:39:00|28.99|26.23|28.94|26.18|29.04|26.27|28.94|26.18|0
1649277550000|2022-04-06 20:39:10|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1649277560000|2022-04-06 20:39:20|29.01|26.25|28.91|26.16|29.01|26.25|28.89|26.14|0
1649277570000|2022-04-06 20:39:30|28.94|26.18|28.99|26.23|28.99|26.23|28.94|26.18|0
1649277580000|2022-04-06 20:39:40|28.96|26.2|28.96|26.2|28.96|26.2|28.96|26.2|0
1649277590000|2022-04-06 20:39:50|28.94|26.18|28.99|26.23|28.99|26.23|28.94|26.18|0
1649277600000|2022-04-06 20:40:00|29.01|26.25|28.89|26.14|29.01|26.25|28.89|26.14|0
1649277610000|2022-04-06 20:40:10|28.94|26.18|28.96|26.2|28.96|26.2|28.94|26.18|0
1649277620000|2022-04-06 20:40:20|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1649277630000|2022-04-06 20:40:30|29.03|26.27|29.01|26.25|29.03|26.27|29.01|26.25|0
1649277640000|2022-04-06 20:40:40|29.03|26.27|29.03|26.27|29.03|26.27|29.03|26.27|0
1649277650000|2022-04-06 20:40:50|28.99|26.23|29.08|26.31|29.08|26.31|28.94|26.18|0
1649277670000|2022-04-06 20:41:10|29.03|26.27|29.03|26.27|29.03|26.27|29.03|26.27|0
1649277700000|2022-04-06 20:41:40|29.01|26.25|29.01|26.25|29.01|26.25|29.01|26.25|0
1649277710000|2022-04-06 20:41:50|28.99|26.23|29.03|26.27|29.03|26.27|28.99|26.23|0
1649277720000|2022-04-06 20:42:00|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649277730000|2022-04-06 20:42:10|28.91|26.16|28.94|26.18|28.94|26.18|28.91|26.16|0
1649277740000|2022-04-06 20:42:20|28.91|26.16|28.91|26.16|28.91|26.16|28.89|26.14|0
1649277750000|2022-04-06 20:42:30|28.94|26.18|28.96|26.2|28.96|26.2|28.94|26.18|0
1649277760000|2022-04-06 20:42:40|28.99|26.23|28.94|26.18|28.99|26.23|28.89|26.14|0
1649277770000|2022-04-06 20:42:50|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649277780000|2022-04-06 20:43:00|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649277800000|2022-04-06 20:43:20|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1649277830000|2022-04-06 20:43:50|28.94|26.18|28.91|26.16|28.94|26.18|28.91|26.16|0
1649277840000|2022-04-06 20:44:00|28.94|26.18|28.99|26.23|28.99|26.23|28.94|26.18|0
1649277850000|2022-04-06 20:44:10|28.94|26.18|28.89|26.14|28.94|26.18|28.89|26.14|0
1649277870000|2022-04-06 20:44:30|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649277880000|2022-04-06 20:44:40|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649277900000|2022-04-06 20:45:00|28.99|26.22|28.99|26.22|28.99|26.22|28.96|26.2|0
1649277910000|2022-04-06 20:45:10|29.03|26.27|28.99|26.22|29.03|26.27|28.99|26.22|0
1649277920000|2022-04-06 20:45:20|29.01|26.25|28.99|26.22|29.01|26.25|28.99|26.22|0
1649277930000|2022-04-06 20:45:30|28.89|26.14|28.89|26.14|28.94|26.18|28.89|26.14|0
1649277940000|2022-04-06 20:45:40|28.94|26.18|28.96|26.2|28.96|26.2|28.94|26.18|0
1649277950000|2022-04-06 20:45:50|28.98|26.22|28.94|26.18|28.98|26.22|28.94|26.18|0
1649277970000|2022-04-06 20:46:10|29.03|26.27|29.08|26.31|29.08|26.31|29.03|26.27|0
1649277980000|2022-04-06 20:46:20|29.06|26.29|29.01|26.25|29.08|26.31|29.01|26.25|0
1649277990000|2022-04-06 20:46:30|28.98|26.22|29.03|26.27|29.03|26.27|28.98|26.22|0
1649278000000|2022-04-06 20:46:40|29.06|26.29|29.03|26.27|29.06|26.29|29.03|26.27|0
1649278010000|2022-04-06 20:46:50|29.01|26.24|29.01|26.24|29.01|26.24|29.01|26.24|0
1649278020000|2022-04-06 20:47:00|29.03|26.27|28.98|26.22|29.03|26.27|28.98|26.22|0
1649278030000|2022-04-06 20:47:10|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649278040000|2022-04-06 20:47:20|28.98|26.22|29.03|26.27|29.03|26.27|28.98|26.22|0
1649278050000|2022-04-06 20:47:30|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649278070000|2022-04-06 20:47:50|28.96|26.2|28.98|26.22|28.98|26.22|28.96|26.2|0
1649278080000|2022-04-06 20:48:00|29.03|26.27|29.03|26.27|29.03|26.27|29.03|26.27|0
1649278090000|2022-04-06 20:48:10|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649278100000|2022-04-06 20:48:20|29.01|26.24|28.98|26.22|29.01|26.24|28.98|26.22|0
1649278110000|2022-04-06 20:48:30|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1649278120000|2022-04-06 20:48:40|29.03|26.27|29.03|26.27|29.03|26.27|29.03|26.27|0
1649278140000|2022-04-06 20:49:00|29.08|26.31|29.13|26.35|29.13|26.35|29.08|26.31|0
1649278150000|2022-04-06 20:49:10|29.08|26.31|29.03|26.27|29.08|26.31|29.03|26.27|0
1649278160000|2022-04-06 20:49:20|28.98|26.22|29.08|26.31|29.08|26.31|28.98|26.22|0
1649278190000|2022-04-06 20:49:50|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1649278200000|2022-04-06 20:50:00|29.08|26.31|29.03|26.27|29.08|26.31|29.03|26.27|0
1649278210000|2022-04-06 20:50:10|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1649278220000|2022-04-06 20:50:20|29.05|26.29|29.05|26.29|29.05|26.29|29.05|26.29|0
1649278230000|2022-04-06 20:50:30|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649278240000|2022-04-06 20:50:40|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649278250000|2022-04-06 20:50:50|28.96|26.2|28.89|26.14|28.96|26.2|28.89|26.14|0
1649278260000|2022-04-06 20:51:00|28.91|26.16|28.96|26.2|28.96|26.2|28.91|26.16|0
1649278270000|2022-04-06 20:51:10|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649278280000|2022-04-06 20:51:20|28.93||28.93||28.93||28.93||0
1649278290000|2022-04-06 20:51:30|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649278300000|2022-04-06 20:51:40|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1649278310000|2022-04-06 20:51:50|28.91|26.16|28.91|26.16|28.91|26.16|28.91|26.16|0
1649278320000|2022-04-06 20:52:00|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1649278360000|2022-04-06 20:52:40|28.91|26.16|28.91|26.16|28.91|26.16|28.91|26.16|0
1649278370000|2022-04-06 20:52:50|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1649278390000|2022-04-06 20:53:10|28.91|26.16|28.91|26.16|28.91|26.16|28.91|26.16|0
1649278400000|2022-04-06 20:53:20|28.89|26.14|28.93|26.18|28.93|26.18|28.89|26.14|0
1649278420000|2022-04-06 20:53:40|28.98|26.22|28.93|26.18|28.98|26.22|28.93|26.18|0
1649278470000|2022-04-06 20:54:30|28.91|26.16|28.84|26.09|28.91|26.16|28.84|26.09|0
1649278480000|2022-04-06 20:54:40|28.79|26.05|28.79|26.05|28.79|26.05|28.79|26.05|0
1649278490000|2022-04-06 20:54:50|28.74|26.01|28.74|26.01|28.74|26.01|28.74|26.01|0
1649278500000|2022-04-06 20:55:00|28.79|26.05|28.74|26.01|28.79|26.05|28.74|26.01|0
1649278510000|2022-04-06 20:55:10|28.79|26.05|28.79|26.05|28.79|26.05|28.79|26.05|0
1649278580000|2022-04-06 20:56:20|28.74|26.01|28.74|26.01|28.79|26.05|28.74|26.01|0
1649278590000|2022-04-06 20:56:30||26||26||26||26|0
1649278600000|2022-04-06 20:56:40|28.77|26.03|28.79|26.05|28.79|26.05|28.74|26|0
1649278610000|2022-04-06 20:56:50|28.74|26|28.79|26.05|28.79|26.05|28.74|26|0
1649278680000|2022-04-06 20:58:00|28.84|26.09|28.84|26.09|28.84|26.09|28.84|26.09|0
1649278690000|2022-04-06 20:58:10|28.79|26.05|28.81|26.07|28.81|26.07|28.79|26.05|0
1649278720000|2022-04-06 20:58:40|28.84|26.09|28.84|26.09|28.84|26.09|28.84|26.09|0
1649278740000|2022-04-06 20:59:00|28.79|26.05|28.79|26.05|28.79|26.05|28.79|26.05|0
1649278780000|2022-04-06 20:59:40|28.74|26|28.69|25.96|28.74|26|28.69|25.96|0
1649278790000|2022-04-06 20:59:50|28.72|25.98|28.67|25.94|28.72|25.98|28.67|25.94|0
1649278800000|2022-04-06 21:00:00|28.66|25.93|28.76|26.02|28.76|26.02|28.66|25.93|0
1649278810000|2022-04-06 21:00:10|28.77|26.03|28.75|26.01|28.77|26.03|28.75|26.01|0
1649278830000|2022-04-06 21:00:30|28.71|25.98|28.71|25.98|28.71|25.98|28.71|25.98|0
1649278840000|2022-04-06 21:00:40|28.75|26.01|28.75|26.01|28.75|26.01|28.75|26.01|0
1649278850000|2022-04-06 21:00:50|28.73|25.99|28.73|25.99|28.73|25.99|28.73|25.99|0
1649278890000|2022-04-06 21:01:30|28.71|25.98|28.71|25.98|28.71|25.98|28.71|25.98|0
1649278910000|2022-04-06 21:01:50|28.73|25.99|28.75|26.01|28.75|26.01|28.73|25.99|0
1649278920000|2022-04-06 21:02:00|28.76|26.02|28.72|25.98|28.76|26.02|28.72|25.98|0
1649278930000|2022-04-06 21:02:10|28.71|25.99|28.72|25.99|28.72|25.99|28.71|25.99|0
1649278940000|2022-04-06 21:02:20|28.77|26.03|28.77|26.03|28.77|26.03|28.77|26.03|0
1649278960000|2022-04-06 21:02:40|28.75|26.01|28.75|26.01|28.75|26.01|28.75|26.01|0
1649278970000|2022-04-06 21:02:50|28.77|26.03|28.77|26.03|28.77|26.03|28.77|26.03|0
1649278990000|2022-04-06 21:03:10|28.75|26.01|28.75|26.01|28.75|26.01|28.73|25.99|0
1649279060000|2022-04-06 21:04:20|28.77|26.03|28.77|26.03|28.77|26.03|28.77|26.03|0
1649279080000|2022-04-06 21:04:40|28.81|26.06|28.77|26.03|28.81|26.06|28.77|26.03|0
1649279220000|2022-04-06 21:07:00|28.76|26.04|28.79|26.04|28.79|26.04|28.76|26.04|0
1649279240000|2022-04-06 21:07:20|28.77|26.03|28.77|26.03|28.77|26.03|28.77|26.03|0
1649279250000|2022-04-06 21:07:30|28.76||28.76||28.76||28.76||0
1649279270000|2022-04-06 21:07:50|28.79|26.04|28.79|26.04|28.79|26.04|28.79|26.04|0
1649279290000|2022-04-06 21:08:10|28.78||28.78||28.78||28.78||0
1649279330000|2022-04-06 21:08:50|28.8|26.06|28.88|26.13|28.88|26.13|28.8|26.06|0
1649279340000|2022-04-06 21:09:00|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649279350000|2022-04-06 21:09:10|28.88|26.13|28.88|26.13|28.88|26.13|28.88|26.13|0
1649279370000|2022-04-06 21:09:30|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649279380000|2022-04-06 21:09:40|28.82|26.07|28.91|26.16|28.91|26.16|28.82|26.07|0
1649279470000|2022-04-06 21:11:10|28.9|26.15|28.9|26.15|28.9|26.15|28.9|26.15|0
1649279500000|2022-04-06 21:11:40|28.91||28.91||28.91||28.91||0
1649279520000|2022-04-06 21:12:00||26.16||26.16||26.16||26.16|0
1649279530000|2022-04-06 21:12:10|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1649279560000|2022-04-06 21:12:40|28.91|26.16|28.91|26.16|28.91|26.16|28.91|26.15|0
1649279590000|2022-04-06 21:13:10|28.86|26.11|28.85|26.1|28.86|26.11|28.85|26.1|0
1649279600000|2022-04-06 21:13:20|28.84|26.12|28.89|26.14|28.89|26.14|28.84|26.1|0
1649279630000|2022-04-06 21:13:50|28.9|26.15|28.9|26.15|28.9|26.15|28.9|26.15|0
1649279800000|2022-04-06 21:16:40|28.91||28.91||28.91||28.91||0
1649279900000|2022-04-06 21:18:20|28.9||28.9||28.9||28.9||0
1649279910000|2022-04-06 21:18:30|28.91||28.91||28.91||28.91||0
1649279940000|2022-04-06 21:19:00|28.9||28.91||28.91||28.9||0
1649279950000|2022-04-06 21:19:10||26.16||26.15||26.16||26.15|0
1649279980000|2022-04-06 21:19:40|28.9||28.9||28.9||28.9||0
1649280040000|2022-04-06 21:20:40|28.91|26.16|28.91|26.16|28.91|26.16|28.91|26.16|0
1649280050000|2022-04-06 21:20:50|28.92||28.92||28.92||28.92||0
1649280070000|2022-04-06 21:21:10|28.91||28.92||28.92||28.91||0
1649280150000|2022-04-06 21:22:30|28.91|26.15|28.9|26.15|28.91|26.15|28.9|26.15|0
1649280170000|2022-04-06 21:22:50|28.91|26.16|28.91|26.16|28.91|26.16|28.91|26.16|0
1649280200000|2022-04-06 21:23:20|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649280290000|2022-04-06 21:24:50|28.92|26.16|28.92|26.16|28.92|26.16|28.92|26.16|0
1649280300000|2022-04-06 21:25:00|28.9|26.15|28.91|26.16|28.91|26.16|28.9|26.15|0
1649280370000|2022-04-06 21:26:10|28.92|26.17|28.9|26.15|28.92|26.17|28.9|26.15|0
1649280380000|2022-04-06 21:26:20|28.92|26.16|28.92|26.16|28.92|26.16|28.92|26.16|0
1649280450000|2022-04-06 21:27:30|28.91|26.15|28.92|26.16|28.92|26.16|28.91|26.15|0
1649280460000|2022-04-06 21:27:40|28.9|26.15|28.9|26.15|28.9|26.15|28.9|26.15|0
1649280530000|2022-04-06 21:28:50|28.89|26.14|28.88|26.13|28.89|26.14|28.88|26.13|0
1649280560000|2022-04-06 21:29:20|28.89||28.89||28.89||28.89||0
1649280580000|2022-04-06 21:29:40|28.88||28.88||28.88||28.88||0
1649280600000|2022-04-06 21:30:00|28.87|26.12|28.87|26.12|28.87|26.12|28.87|26.12|0
1649280620000|2022-04-06 21:30:20|28.86|26.11|28.86|26.11|28.86|26.11|28.86|26.11|0
1649280630000|2022-04-06 21:30:30|28.84|26.1|28.8|26.06|28.84|26.1|28.8|26.06|0
1649280640000|2022-04-06 21:30:40||26.05||26.05||26.05||26.05|0
1649280650000|2022-04-06 21:30:50|28.79||28.79||28.79||28.79||0
1649280660000|2022-04-06 21:31:00|28.78|26.04|28.78|26.04|28.78|26.04|28.78|26.04|0
1649280670000|2022-04-06 21:31:10|28.73|26|28.73|26|28.73|26|28.73|26|0
1649280680000|2022-04-06 21:31:20|28.71|25.98|28.71|25.98|28.71|25.98|28.71|25.98|0
1649280700000|2022-04-06 21:31:40|28.72||28.72||28.72||28.72||0
1649280710000|2022-04-06 21:31:50|28.69|25.96|28.69|25.96|28.69|25.96|28.69|25.96|0
1649280720000|2022-04-06 21:32:00|28.75|26.01|28.75|26.01|28.75|26.01|28.75|26.01|0
1649280730000|2022-04-06 21:32:10|28.76|26.02|28.76|26.02|28.76|26.02|28.76|26.02|0
1649280750000|2022-04-06 21:32:30|28.78|26.04|28.78|26.04|28.78|26.04|28.78|26.04|0
1649280760000|2022-04-06 21:32:40|28.76|26.02|28.76|26.02|28.76|26.02|28.76|26.02|0
1649280780000|2022-04-06 21:33:00|28.75||28.75||28.75||28.75||0
1649280800000|2022-04-06 21:33:20|28.74|26|28.74|26|28.74|26|28.74|26|0
1649280830000|2022-04-06 21:33:50|28.75|26.02|28.75|26.02|28.75|26.02|28.75|26.02|0
1649280910000|2022-04-06 21:35:10|28.77|26.03|28.77|26.03|28.77|26.03|28.77|26.03|0
1649280960000|2022-04-06 21:36:00|28.78|26.04|28.78|26.04|28.78|26.04|28.78|26.04|0
1649281130000|2022-04-06 21:38:50|28.75|26.01|28.75|26.01|28.75|26.01|28.75|26.01|0
1649281150000|2022-04-06 21:39:10|28.74|26|28.74|26|28.74|26|28.74|26|0
1649281160000|2022-04-06 21:39:20|28.75|26.01|28.75|26.01|28.75|26.01|28.75|26.01|0
1649281310000|2022-04-06 21:41:50|28.48|25.77|28.48|25.77|28.48|25.77|28.48|25.77|0
1649281350000|2022-04-06 21:42:30|28.5|25.78|28.51|25.8|28.51|25.8|28.5|25.78|0
1649281380000|2022-04-06 21:43:00|28.52||28.52||28.52||28.52||0
1649281630000|2022-04-06 21:47:10|28.53|25.81|28.53|25.81|28.53|25.81|28.53|25.81|0
1649281780000|2022-04-06 21:49:40|28.5|25.79|28.5|25.79|28.5|25.79|28.5|25.79|0
1649281790000|2022-04-06 21:49:50|28.59|25.87|28.59|25.87|28.59|25.87|28.59|25.87|0
1649281800000|2022-04-06 21:50:00|28.53|25.81|28.53|25.81|28.53|25.81|28.53|25.81|0
1649281810000|2022-04-06 21:50:10|28.52||28.52||28.52||28.52||0
1649281860000|2022-04-06 21:51:00|28.53||28.53||28.53||28.53||0
1649281930000|2022-04-06 21:52:10|28.52|25.84|28.56|25.84|28.56|25.84|28.52|25.84|0
1649282010000|2022-04-06 21:53:30|28.55||28.55||28.55||28.55||0
1649282020000|2022-04-06 21:53:40|28.53|25.82|28.53|25.82|28.53|25.82|28.53|25.82|0
1649282040000|2022-04-06 21:54:00|28.55|25.84|28.55|25.84|28.55|25.84|28.55|25.84|0
1649282050000|2022-04-06 21:54:10||25.83||25.83||25.83||25.83|0
1649282080000|2022-04-06 21:54:40|28.53|25.82|28.53|25.82|28.53|25.82|28.53|25.82|0
1649282210000|2022-04-06 21:56:50|28.54||28.54||28.54||28.54||0
1649282250000|2022-04-06 21:57:30|28.53|25.81|28.53|25.81|28.53|25.81|28.53|25.81|0
1649282260000|2022-04-06 21:57:40|28.54|25.82|28.53|25.82|28.54|25.82|28.53|25.82|0
1649282270000|2022-04-06 21:57:50|28.55|25.83|28.55|25.83|28.55|25.83|28.55|25.83|0
1649282280000|2022-04-06 21:58:00|28.54|25.82|28.54|25.82|28.54|25.82|28.54|25.82|0
1649282300000|2022-04-06 21:58:20|28.51|25.8|28.53|25.81|28.53|25.81|28.5|25.78|0
1649282330000|2022-04-06 21:58:50|28.55|25.83|28.55|25.83|28.55|25.83|28.55|25.83|0
1649282400000|2022-04-06 22:00:00|28.42|25.71|28.51|25.8|28.56|25.84|28.42|25.71|0
1649282410000|2022-04-06 22:00:10|28.54|25.82|28.63|25.91|28.63|25.91|28.49|25.78|0
1649282420000|2022-04-06 22:00:20|28.68|25.95|28.73|25.99|28.73|25.99|28.68|25.95|0
1649282430000|2022-04-06 22:00:30|28.7|25.97|28.68|25.95|28.7|25.97|28.68|25.95|0
1649282440000|2022-04-06 22:00:40|28.7|25.97|28.85|26.1|28.87|26.12|28.7|25.97|0
1649282450000|2022-04-06 22:00:50|28.9|26.14|28.82|26.08|28.9|26.14|28.8|26.06|0
1649282460000|2022-04-06 22:01:00|28.8|26.06|28.92|26.17|28.97|26.21|28.8|26.06|0
1649282470000|2022-04-06 22:01:10|28.94|26.19|28.99|26.23|28.99|26.23|28.92|26.17|0
1649282480000|2022-04-06 22:01:20|28.97|26.21|28.92|26.17|28.97|26.21|28.92|26.17|0
1649282490000|2022-04-06 22:01:30|28.97|26.21|28.92|26.17|28.97|26.21|28.92|26.17|0
1649282500000|2022-04-06 22:01:40|29.02|26.25|28.97|26.21|29.02|26.25|28.97|26.21|0
1649282510000|2022-04-06 22:01:50|29.02|26.25|29.02|26.25|29.02|26.25|29.02|26.25|0
1649282530000|2022-04-06 22:02:10|28.92|26.17|28.94|26.19|28.97|26.21|28.92|26.17|0
1649282540000|2022-04-06 22:02:20|28.97|26.21|28.97|26.21|28.97|26.21|28.94|26.19|0
1649282550000|2022-04-06 22:02:30|28.92|26.17|28.92|26.17|28.92|26.17|28.92|26.17|0
1649282570000|2022-04-06 22:02:50|28.87|26.12|28.92|26.17|28.92|26.17|28.87|26.12|0
1649282580000|2022-04-06 22:03:00|28.99|26.23|29.02|26.25|29.02|26.25|28.99|26.23|0
1649282590000|2022-04-06 22:03:10|28.94|26.19|28.92|26.16|28.94|26.19|28.92|26.16|0
1649282630000|2022-04-06 22:03:50|28.87|26.12|28.89|26.14|28.89|26.14|28.87|26.12|0
1649282640000|2022-04-06 22:04:00|28.92|26.16|28.92|26.16|28.92|26.16|28.92|26.16|0
1649282650000|2022-04-06 22:04:10|28.87|26.12|28.87|26.12|28.87|26.12|28.87|26.12|0
1649282660000|2022-04-06 22:04:20|28.82|26.08|28.92|26.16|28.92|26.16|28.82|26.08|0
1649282690000|2022-04-06 22:04:50|28.94|26.19|29.01|26.25|29.01|26.25|28.94|26.19|0
1649282700000|2022-04-06 22:05:00|29.06|26.29|29.04|26.27|29.06|26.29|29.04|26.27|0
1649282710000|2022-04-06 22:05:10|28.97|26.21|29.01|26.25|29.01|26.25|28.97|26.21|0
1649282730000|2022-04-06 22:05:30|29.04|26.27|29.01|26.25|29.04|26.27|29.01|26.25|0
1649282750000|2022-04-06 22:05:50|28.97|26.21|28.97|26.21|28.97|26.21|28.97|26.21|0
1649282770000|2022-04-06 22:06:10|29.01|26.25|29.01|26.25|29.01|26.25|29.01|26.25|0
1649282780000|2022-04-06 22:06:20|29.06|26.29|29.06|26.29|29.06|26.29|29.06|26.29|0
1649282790000|2022-04-06 22:06:30|29.01|26.25|29.01|26.25|29.01|26.25|29.01|26.25|0
1649282800000|2022-04-06 22:06:40|29.06|26.29|29.25|26.47|29.25|26.47|29.06|26.29|0
1649282810000|2022-04-06 22:06:50|29.21|26.42|29.21|26.42|29.25|26.47|29.21|26.42|0
1649282820000|2022-04-06 22:07:00|29.06|26.29|29.06|26.29|29.11|26.34|29.06|26.29|0
1649282830000|2022-04-06 22:07:10|29.11|26.34|29.11|26.34|29.11|26.34|29.11|26.34|0
1649282840000|2022-04-06 22:07:20|29.16|26.38|29.21|26.42|29.21|26.42|29.16|26.38|0
1649282850000|2022-04-06 22:07:30|29.25|26.47|29.21|26.42|29.25|26.47|29.21|26.42|0
1649282860000|2022-04-06 22:07:40|29.18|26.4|29.06|26.29|29.18|26.4|29.06|26.29|0
1649282870000|2022-04-06 22:07:50|29.11|26.34|29.16|26.38|29.16|26.38|29.11|26.34|0
1649282880000|2022-04-06 22:08:00|29.21|26.42|29.21|26.42|29.21|26.42|29.21|26.42|0
1649282890000|2022-04-06 22:08:10|29.18|26.4|29.18|26.4|29.18|26.4|29.18|26.4|0
1649282900000|2022-04-06 22:08:20|29.23|26.45|29.25|26.47|29.25|26.47|29.23|26.45|0
1649282910000|2022-04-06 22:08:30|29.28|26.49|29.25|26.47|29.3|26.51|29.25|26.47|0
1649282920000|2022-04-06 22:08:40|29.3|26.51|29.3|26.51|29.3|26.51|29.28|26.49|0
1649282930000|2022-04-06 22:08:50|29.33|26.53|29.25|26.47|29.33|26.53|29.25|26.47|0
1649282940000|2022-04-06 22:09:00|29.28|26.49|29.28|26.49|29.3|26.51|29.28|26.49|0
1649282950000|2022-04-06 22:09:10|29.25|26.47|29.21|26.42|29.25|26.47|29.21|26.42|0
1649282960000|2022-04-06 22:09:20|29.25|26.47|29.25|26.47|29.25|26.47|29.25|26.47|0
1649282970000|2022-04-06 22:09:30|29.21|26.42|29.25|26.47|29.25|26.47|29.21|26.42|0
1649282980000|2022-04-06 22:09:40|29.28|26.49|29.23|26.44|29.28|26.49|29.23|26.44|0
1649282990000|2022-04-06 22:09:50|29.21|26.42|29.25|26.47|29.25|26.47|29.21|26.42|0
1649283000000|2022-04-06 22:10:00|29.3|26.51|29.3|26.51|29.3|26.51|29.28|26.49|0
1649283010000|2022-04-06 22:10:10|29.32|26.53|29.3|26.51|29.32|26.53|29.3|26.51|0
1649283020000|2022-04-06 22:10:20|29.25|26.47|29.3|26.51|29.3|26.51|29.25|26.47|0
1649283030000|2022-04-06 22:10:30|29.25|26.47|29.25|26.47|29.25|26.47|29.25|26.47|0
1649283040000|2022-04-06 22:10:40|29.28|26.49|29.28|26.49|29.3|26.51|29.28|26.49|0
1649283050000|2022-04-06 22:10:50|29.3|26.51|29.25|26.47|29.3|26.51|29.25|26.47|0
1649283060000|2022-04-06 22:11:00|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1649283080000|2022-04-06 22:11:20|29.35|26.55|29.35|26.55|29.35|26.55|29.35|26.55|0
1649283090000|2022-04-06 22:11:30|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1649283100000|2022-04-06 22:11:40|29.25|26.47|29.25|26.47|29.28|26.49|29.25|26.47|0
1649283120000|2022-04-06 22:12:00|29.28|26.49|29.25|26.47|29.28|26.49|29.25|26.47|0
1649283130000|2022-04-06 22:12:10|29.28|26.49|29.25|26.47|29.28|26.49|29.25|26.47|0
1649283140000|2022-04-06 22:12:20|29.23|26.44|29.25|26.47|29.25|26.47|29.2|26.42|0
1649283150000|2022-04-06 22:12:30|29.28|26.49|29.23|26.44|29.28|26.49|29.2|26.42|0
1649283160000|2022-04-06 22:12:40|29.25|26.47|29.2|26.42|29.25|26.47|29.2|26.42|0
1649283170000|2022-04-06 22:12:50|29.25|26.47|29.23|26.44|29.25|26.47|29.23|26.44|0
1649283180000|2022-04-06 22:13:00|29.25|26.47|29.25|26.47|29.25|26.47|29.25|26.47|0
1649283220000|2022-04-06 22:13:40|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1649283240000|2022-04-06 22:14:00|29.35|26.55|29.3|26.51|29.35|26.55|29.3|26.51|0
1649283260000|2022-04-06 22:14:20|29.25|26.47|29.25|26.47|29.25|26.47|29.25|26.47|0
1649283290000|2022-04-06 22:14:50|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1649283310000|2022-04-06 22:15:10|29.4|26.6|29.44|26.64|29.44|26.64|29.4|26.6|0
1649283330000|2022-04-06 22:15:30|29.49|26.69|29.44|26.64|29.49|26.69|29.44|26.64|0
1649283340000|2022-04-06 22:15:40|29.46|26.66|29.44|26.64|29.46|26.66|29.44|26.64|0
1649283350000|2022-04-06 22:15:50|29.46|26.66|29.4|26.6|29.46|26.66|29.4|26.6|0
1649283360000|2022-04-06 22:16:00|29.42|26.62|29.4|26.6|29.44|26.64|29.4|26.6|0
1649283400000|2022-04-06 22:16:40|29.42|26.62|29.44|26.64|29.44|26.64|29.4|26.6|0
1649283410000|2022-04-06 22:16:50|29.42|26.62|29.4|26.6|29.42|26.62|29.4|26.6|0
1649283440000|2022-04-06 22:17:20|29.35|26.55|29.35|26.55|29.35|26.55|29.35|26.55|0
1649283450000|2022-04-06 22:17:30|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1649283460000|2022-04-06 22:17:40|29.35|26.55|29.3|26.51|29.35|26.55|29.3|26.51|0
1649283480000|2022-04-06 22:18:00|29.35|26.55|29.35|26.55|29.35|26.55|29.35|26.55|0
1649283500000|2022-04-06 22:18:20|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1649283520000|2022-04-06 22:18:40|29.35|26.55|29.35|26.55|29.35|26.55|29.35|26.55|0
1649283530000|2022-04-06 22:18:50|29.3|26.51|29.25|26.46|29.3|26.51|29.25|26.46|0
1649283540000|2022-04-06 22:19:00|29.22|26.44|29.2|26.42|29.25|26.46|29.2|26.42|0
1649283550000|2022-04-06 22:19:10|29.15|26.38|29.15|26.38|29.15|26.38|29.15|26.38|0
1649283560000|2022-04-06 22:19:20|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1649283590000|2022-04-06 22:19:50|29.15|26.38|29.15|26.38|29.15|26.38|29.15|26.38|0
1649283600000|2022-04-06 22:20:00|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1649283630000|2022-04-06 22:20:30|29.15|26.38|29.15|26.38|29.15|26.38|29.15|26.38|0
1649283640000|2022-04-06 22:20:40|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1649283680000|2022-04-06 22:21:20|29.15|26.38|29.15|26.38|29.15|26.38|29.15|26.38|0
1649283710000|2022-04-06 22:21:50|29.18|26.4|29.2|26.42|29.2|26.42|29.18|26.4|0
1649283740000|2022-04-06 22:22:20|29.18|26.4|29.15|26.38|29.18|26.4|29.15|26.38|0
1649283750000|2022-04-06 22:22:30|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1649283800000|2022-04-06 22:23:20|29.25|26.46|29.22|26.44|29.25|26.46|29.22|26.44|0
1649283810000|2022-04-06 22:23:30|29.2|26.42|29.15|26.38|29.2|26.42|29.15|26.38|0
1649283820000|2022-04-06 22:23:40|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1649283830000|2022-04-06 22:23:50|29.15|26.38|29.1|26.33|29.15|26.38|29.1|26.33|0
1649283840000|2022-04-06 22:24:00|29.15|26.38|29.15|26.37|29.15|26.38|29.15|26.37|0
1649283850000|2022-04-06 22:24:10|29.2|26.42|29.1|26.33|29.2|26.42|29.1|26.33|0
1649283890000|2022-04-06 22:24:50|29.15|26.37|29.15|26.37|29.15|26.37|29.15|26.37|0
1649283900000|2022-04-06 22:25:00|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1649283930000|2022-04-06 22:25:30|29.15|26.37|29.15|26.37|29.15|26.37|29.15|26.37|0
1649283950000|2022-04-06 22:25:50|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1649283970000|2022-04-06 22:26:10|29.01|26.24|29.01|26.24|29.01|26.24|29.01|26.24|0
1649284000000|2022-04-06 22:26:40|29.05|26.29|29.1|26.33|29.1|26.33|29.05|26.29|0
1649284010000|2022-04-06 22:26:50|29.15|26.37|29.15|26.37|29.15|26.37|29.15|26.37|0
1649284030000|2022-04-06 22:27:10|29.13|26.35|29.13|26.35|29.13|26.35|29.1|26.33|0
1649284040000|2022-04-06 22:27:20|29.15|26.37|29.15|26.37|29.15|26.37|29.15|26.37|0
1649284060000|2022-04-06 22:27:40|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1649284160000|2022-04-06 22:29:20|29.15|26.37|29.15|26.37|29.15|26.37|29.15|26.37|0
1649284170000|2022-04-06 22:29:30|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1649284180000|2022-04-06 22:29:40|29.15|26.37|29.15|26.37|29.15|26.37|29.15|26.37|0
1649284200000|2022-04-06 22:30:00|29.25|26.46|29.25|26.46|29.25|26.46|29.25|26.46|0
1649284210000|2022-04-06 22:30:10|29.27|26.48|29.29|26.5|29.29|26.5|29.27|26.48|0
1649284250000|2022-04-06 22:30:50|29.32|26.52|29.41|26.61|29.41|26.61|29.29|26.5|0
1649284260000|2022-04-06 22:31:00|29.44|26.64|29.44|26.64|29.44|26.64|29.39|26.59|0
1649284270000|2022-04-06 22:31:10|29.39|26.59|29.44|26.64|29.44|26.64|29.39|26.59|0
1649284300000|2022-04-06 22:31:40|29.48|26.68|29.44|26.64|29.48|26.68|29.44|26.64|0
1649284310000|2022-04-06 22:31:50|29.48|26.68|29.44|26.64|29.48|26.68|29.44|26.64|0
1649284320000|2022-04-06 22:32:00|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1649284330000|2022-04-06 22:32:10|29.53|26.73|29.48|26.68|29.53|26.73|29.48|26.68|0
1649284360000|2022-04-06 22:32:40|29.5|26.7|29.5|26.7|29.5|26.7|29.5|26.7|0
1649284370000|2022-04-06 22:32:50|29.53|26.73|29.48|26.68|29.53|26.73|29.48|26.68|0
1649284380000|2022-04-06 22:33:00|29.44|26.64|29.48|26.68|29.48|26.68|29.44|26.64|0
1649284390000|2022-04-06 22:33:10|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1649284410000|2022-04-06 22:33:30|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1649284420000|2022-04-06 22:33:40|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1649284440000|2022-04-06 22:34:00|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1649284490000|2022-04-06 22:34:50|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1649284500000|2022-04-06 22:35:00|29.55|26.75|29.57|26.77|29.57|26.77|29.55|26.75|0
1649284550000|2022-04-06 22:35:50|29.55|26.75|29.53|26.73|29.55|26.75|29.53|26.73|0
1649284610000|2022-04-06 22:36:50|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1649284620000|2022-04-06 22:37:00|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1649284630000|2022-04-06 22:37:10|29.39|26.59|29.39|26.59|29.39|26.59|29.39|26.59|0
1649284660000|2022-04-06 22:37:40|29.41|26.61|29.39|26.59|29.41|26.61|29.39|26.59|0
1649284670000|2022-04-06 22:37:50|29.41|26.61|29.39|26.59|29.41|26.61|29.39|26.59|0
1649284700000|2022-04-06 22:38:20|29.43|26.63|29.48|26.68|29.48|26.68|29.43|26.63|0
1649284710000|2022-04-06 22:38:30|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1649284720000|2022-04-06 22:38:40|29.55|26.75|29.55|26.75|29.55|26.75|29.55|26.75|0
1649284730000|2022-04-06 22:38:50|29.57|26.77|29.57|26.77|29.57|26.77|29.57|26.77|0
1649284760000|2022-04-06 22:39:20|29.55|26.75|29.48|26.68|29.55|26.75|29.48|26.68|0
1649284770000|2022-04-06 22:39:30|29.46|26.66|29.48|26.68|29.48|26.68|29.46|26.66|0
1649284780000|2022-04-06 22:39:40|29.46|26.66|29.43|26.63|29.46|26.66|29.43|26.63|0
1649284800000|2022-04-06 22:40:00|29.46|26.66|29.5|26.7|29.5|26.7|29.46|26.66|0
1649284810000|2022-04-06 22:40:10|29.53|26.73|29.48|26.68|29.53|26.73|29.48|26.68|0
1649284830000|2022-04-06 22:40:30|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1649284850000|2022-04-06 22:40:50|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1649284870000|2022-04-06 22:41:10|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1649284880000|2022-04-06 22:41:20|29.46|26.66|29.48|26.68|29.48|26.68|29.46|26.66|0
1649284970000|2022-04-06 22:42:50|29.45|26.65|29.43|26.63|29.45|26.65|29.43|26.63|0
1649284990000|2022-04-06 22:43:10|29.1|26.32|29.19|26.41|29.19|26.41|29.1|26.32|0
1649285000000|2022-04-06 22:43:20|29.24|26.46|29.24|26.46|29.24|26.46|29.24|26.46|0
1649285030000|2022-04-06 22:43:50|29.26|26.48|29.29|26.5|29.29|26.5|29.26|26.48|0
1649285050000|2022-04-06 22:44:10|29.24|26.46|29.29|26.5|29.29|26.5|29.24|26.46|0
1649285080000|2022-04-06 22:44:40|29.34|26.54|29.48|26.68|29.48|26.68|29.34|26.54|0
1649285100000|2022-04-06 22:45:00|29.52|26.72|29.52|26.72|29.52|26.72|29.52|26.72|0
1649285110000|2022-04-06 22:45:10|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1649285140000|2022-04-06 22:45:40|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1649285150000|2022-04-06 22:45:50|29.38|26.59|29.38|26.59|29.38|26.59|29.38|26.59|0
1649285180000|2022-04-06 22:46:20|29.43|26.63|29.41|26.61|29.43|26.63|29.41|26.61|0
1649285190000|2022-04-06 22:46:30|29.43|26.63|29.41|26.61|29.43|26.63|29.41|26.61|0
1649285200000|2022-04-06 22:46:40|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1649285210000|2022-04-06 22:46:50|29.41|26.61|29.43|26.63|29.43|26.63|29.41|26.61|0
1649285220000|2022-04-06 22:47:00|29.38|26.59|29.38|26.59|29.38|26.59|29.38|26.59|0
1649285230000|2022-04-06 22:47:10|29.41|26.61|29.43|26.63|29.43|26.63|29.38|26.59|0
1649285250000|2022-04-06 22:47:30|29.38|26.59|29.38|26.59|29.38|26.59|29.38|26.59|0
1649285280000|2022-04-06 22:48:00|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1649285320000|2022-04-06 22:48:40|29.38|26.59|29.38|26.59|29.38|26.59|29.38|26.59|0
1649285330000|2022-04-06 22:48:50||26.58||26.58||26.58||26.58|0
1649285380000|2022-04-06 22:49:40|29.36|26.56|29.33|26.54|29.36|26.56|29.33|26.54|0
1649285390000|2022-04-06 22:49:50|29.36|26.56|29.33|26.54|29.36|26.56|29.33|26.54|0
1649285410000|2022-04-06 22:50:10|29.29|26.5|29.29|26.5|29.29|26.5|29.29|26.5|0
1649285420000|2022-04-06 22:50:20|29.33|26.54|29.33|26.54|29.33|26.54|29.33|26.54|0
1649285430000|2022-04-06 22:50:30|29.29|26.5|29.31|26.52|29.31|26.52|29.29|26.5|0
1649285440000|2022-04-06 22:50:40|29.33|26.54|29.29|26.5|29.33|26.54|29.29|26.5|0
1649285450000|2022-04-06 22:50:50|29.33|26.54|29.33|26.54|29.33|26.54|29.33|26.54|0
1649285460000|2022-04-06 22:51:00|29.29|26.5|29.29|26.5|29.29|26.5|29.29|26.5|0
1649285470000|2022-04-06 22:51:10|29.33|26.54|29.29|26.5|29.33|26.54|29.29|26.5|0
1649285510000|2022-04-06 22:51:50|29.24|26.45|29.24|26.45|29.24|26.45|29.24|26.45|0
1649285560000|2022-04-06 22:52:40|29.29|26.5|29.29|26.5|29.29|26.5|29.29|26.5|0
1649285570000|2022-04-06 22:52:50|29.28|26.45|29.24|26.45|29.28|26.45|29.24|26.45|0
1649285580000|2022-04-06 22:53:00|29.26|26.47|29.26|26.47|29.26|26.47|29.26|26.47|0
1649285590000|2022-04-06 22:53:10|29.28|26.5|29.28|26.5|29.28|26.5|29.28|26.5|0
1649285600000|2022-04-06 22:53:20|29.24|26.45|29.24|26.45|29.24|26.45|29.24|26.45|0
1649285610000|2022-04-06 22:53:30|29.28|26.5|29.24|26.45|29.28|26.5|29.24|26.45|0
1649285630000|2022-04-06 22:53:50|29.28|26.5|29.28|26.5|29.28|26.5|29.28|26.5|0
1649285640000|2022-04-06 22:54:00|29.24|26.45|29.14|26.36|29.24|26.45|29.14|26.36|0
1649285650000|2022-04-06 22:54:10|29.19|26.41|29.19|26.41|29.19|26.41|29.19|26.41|0
1649285660000|2022-04-06 22:54:20|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1649285670000|2022-04-06 22:54:30|29.04|26.28|29.04|26.28|29.04|26.28|29.04|26.28|0
1649285690000|2022-04-06 22:54:50|28.95|26.19|29.09|26.32|29.09|26.32|28.95|26.19|0
1649285700000|2022-04-06 22:55:00|29.04|26.28|29.04|26.28|29.04|26.28|29.04|26.28|0
1649285710000|2022-04-06 22:55:10|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1649285740000|2022-04-06 22:55:40|29.14|26.36|29.14|26.36|29.14|26.36|29.14|26.36|0
1649285750000|2022-04-06 22:55:50|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1649285810000|2022-04-06 22:56:50|29.19|26.41|29.19|26.41|29.19|26.41|29.19|26.41|0
1649285820000|2022-04-06 22:57:00|29.14|26.36|29.24|26.45|29.24|26.45|29.14|26.36|0
1649285830000|2022-04-06 22:57:10|29.23||29.23||29.23||29.23||0
1649285840000|2022-04-06 22:57:20|29.28|26.49|29.23|26.45|29.28|26.49|29.23|26.45|0
1649285890000|2022-04-06 22:58:10|29.28|26.49|29.28|26.49|29.28|26.49|29.28|26.49|0
1649285900000|2022-04-06 22:58:20|29.26|26.47|29.23|26.45|29.26|26.47|29.23|26.45|0
1649285950000|2022-04-06 22:59:10|29.19|26.41|29.19|26.41|29.19|26.41|29.19|26.41|0
1649286000000|2022-04-06 23:00:00|29.23|26.45|29.23|26.45|29.23|26.45|29.23|26.45|0
1649286010000|2022-04-06 23:00:10|29.33|26.54|29.33|26.54|29.33|26.54|29.33|26.54|0
1649286040000|2022-04-06 23:00:40|29.28|26.49|29.23|26.45|29.28|26.49|29.23|26.45|0
1649286060000|2022-04-06 23:01:00|29.19|26.41|29.19|26.41|29.19|26.41|29.19|26.41|0
1649286100000|2022-04-06 23:01:40|29.18|26.36|29.14|26.36|29.18|26.36|29.14|26.36|0
1649286120000|2022-04-06 23:02:00|29.09|26.32|28.99|26.23|29.09|26.32|28.99|26.23|0
1649286130000|2022-04-06 23:02:10|28.94|26.19|28.99|26.23|28.99|26.23|28.94|26.19|0
1649286140000|2022-04-06 23:02:20|28.94|26.19|28.94|26.19|28.94|26.19|28.94|26.19|0
1649286160000|2022-04-06 23:02:40|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1649286170000|2022-04-06 23:02:50|28.97|26.21|28.99|26.23|28.99|26.23|28.97|26.21|0
1649286180000|2022-04-06 23:03:00|28.94|26.19|28.94|26.19|28.94|26.19|28.94|26.19|0
1649286210000|2022-04-06 23:03:30|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1649286220000|2022-04-06 23:03:40|28.97|26.21|28.94|26.19|28.97|26.21|28.94|26.19|0
1649286230000|2022-04-06 23:03:50|28.99|26.23|28.94|26.19|28.99|26.23|28.94|26.19|0
1649286260000|2022-04-06 23:04:20|28.92|26.16|28.94|26.19|28.94|26.19|28.92|26.16|0
1649286270000|2022-04-06 23:04:30|28.9|26.14|28.9|26.14|28.9|26.14|28.9|26.14|0
1649286350000|2022-04-06 23:05:50|28.85|26.1|28.85|26.1|28.85|26.1|28.85|26.1|0
1649286370000|2022-04-06 23:06:10|28.8|26.06|28.8|26.06|28.8|26.06|28.8|26.06|0
1649286400000|2022-04-06 23:06:40|28.85|26.1|28.8|26.06|28.85|26.1|28.8|26.06|0
1649286410000|2022-04-06 23:06:50|28.77|26.03|28.8|26.06|28.8|26.06|28.75|26.01|0
1649286420000|2022-04-06 23:07:00|28.75|26.01|28.75|26.01|28.75|26.01|28.75|26.01|0
1649286430000|2022-04-06 23:07:10|28.8|26.06|28.8|26.06|28.8|26.06|28.8|26.06|0
1649286440000|2022-04-06 23:07:20|28.75|26.01|28.77|26.03|28.8|26.06|28.75|26.01|0
1649286450000|2022-04-06 23:07:30|28.8|26.06|28.8|26.06|28.8|26.06|28.8|26.06|0
1649286460000|2022-04-06 23:07:40|28.89|26.14|28.87|26.12|28.89|26.14|28.87|26.12|0
1649286470000|2022-04-06 23:07:50|28.85|26.1|28.89|26.14|28.89|26.14|28.85|26.1|0
1649286480000|2022-04-06 23:08:00|28.87|26.12|28.89|26.14|28.89|26.14|28.85|26.1|0
1649286500000|2022-04-06 23:08:20|28.85|26.1|28.85|26.1|28.85|26.1|28.85|26.1|0
1649286530000|2022-04-06 23:08:50|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649286540000|2022-04-06 23:09:00|28.92|26.16|28.94|26.19|28.94|26.19|28.92|26.16|0
1649286560000|2022-04-06 23:09:20|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649286570000|2022-04-06 23:09:30|28.87|26.12|28.85|26.1|28.87|26.12|28.85|26.1|0
1649286580000|2022-04-06 23:09:40|28.87|26.12|28.87|26.12|28.87|26.12|28.87|26.12|0
1649286590000|2022-04-06 23:09:50|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649286620000|2022-04-06 23:10:20|28.8|26.06|28.8|26.06|28.8|26.06|28.8|26.06|0
1649286640000|2022-04-06 23:10:40|28.75|26.05|28.75|26.01|28.75|26.05|28.75|26.01|0
1649286660000|2022-04-06 23:11:00|28.85|26.1|28.8|26.05|28.85|26.1|28.77|26.03|0
1649286680000|2022-04-06 23:11:20|28.85|26.1|28.85|26.1|28.85|26.1|28.85|26.1|0
1649286700000|2022-04-06 23:11:40|28.8|26.05|28.8|26.05|28.8|26.05|28.8|26.05|0
1649286710000|2022-04-06 23:11:50|28.84|26.1|28.84|26.1|28.84|26.1|28.84|26.1|0
1649286720000|2022-04-06 23:12:00|28.89|26.14|28.84|26.1|28.89|26.14|28.84|26.1|0
1649286730000|2022-04-06 23:12:10|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649286740000|2022-04-06 23:12:20|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649286750000|2022-04-06 23:12:30|28.96|26.2|28.96|26.2|28.96|26.2|28.96|26.2|0
1649286760000|2022-04-06 23:12:40|28.94|26.18|28.89|26.14|28.94|26.18|28.89|26.14|0
1649286820000|2022-04-06 23:13:40|28.84|26.1|28.84|26.1|28.84|26.1|28.84|26.1|0
1649286830000|2022-04-06 23:13:50|28.87|26.12|28.89|26.14|28.89|26.14|28.87|26.12|0
1649286840000|2022-04-06 23:14:00|28.87|26.12|28.91|26.16|28.91|26.16|28.84|26.1|0
1649286850000|2022-04-06 23:14:10|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649286860000|2022-04-06 23:14:20|28.84|26.1|28.87|26.12|28.87|26.12|28.84|26.1|0
1649286870000|2022-04-06 23:14:30|28.84|26.1|28.84|26.1|28.84|26.1|28.84|26.1|0
1649286900000|2022-04-06 23:15:00|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649286910000|2022-04-06 23:15:10|28.91|26.16|28.89|26.14|28.91|26.16|28.89|26.14|0
1649286970000|2022-04-06 23:16:10|28.87|26.12|28.87|26.12|28.87|26.12|28.87|26.12|0
1649286980000|2022-04-06 23:16:20|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649287050000|2022-04-06 23:17:30|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649287080000|2022-04-06 23:18:00|28.96|26.2|28.94|26.18|28.96|26.2|28.94|26.18|0
1649287090000|2022-04-06 23:18:10|28.89|26.14|28.91|26.16|28.91|26.16|28.89|26.14|0
1649287100000|2022-04-06 23:18:20|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649287110000|2022-04-06 23:18:30|28.91|26.16|28.89|26.14|28.94|26.18|28.89|26.14|0
1649287120000|2022-04-06 23:18:40|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649287140000|2022-04-06 23:19:00|28.91|26.16|28.91|26.16|28.91|26.16|28.91|26.16|0
1649287150000|2022-04-06 23:19:10|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649287170000|2022-04-06 23:19:30|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649287180000|2022-04-06 23:19:40|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649287210000|2022-04-06 23:20:10|28.86|26.12|28.89|26.14|28.89|26.14|28.86|26.12|0
1649287270000|2022-04-06 23:21:10|28.91|26.16|28.89|26.14|28.91|26.16|28.89|26.14|0
1649287280000|2022-04-06 23:21:20|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649287350000|2022-04-06 23:22:30|28.96|26.2|28.96|26.2|28.96|26.2|28.96|26.2|0
1649287360000|2022-04-06 23:22:40|28.98|26.22|28.94|26.18|28.98|26.22|28.94|26.18|0
1649287380000|2022-04-06 23:23:00|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649287390000|2022-04-06 23:23:10|29.01|26.24|29.03|26.27|29.03|26.27|29.01|26.24|0
1649287440000|2022-04-06 23:24:00|29.06|26.29|29.08|26.31|29.08|26.31|29.06|26.29|0
1649287450000|2022-04-06 23:24:10|29.03|26.27|29.03|26.27|29.03|26.27|29.03|26.27|0
1649287460000|2022-04-06 23:24:20|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649287510000|2022-04-06 23:25:10|28.94|26.18|28.94|26.18|28.94|26.18|28.94|26.18|0
1649287540000|2022-04-06 23:25:40|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649287550000|2022-04-06 23:25:50|28.84|26.09|28.84|26.09|28.84|26.09|28.84|26.09|0
1649287580000|2022-04-06 23:26:20|28.89|26.14|28.89|26.14|28.89|26.14|28.86|26.11|0
1649287590000|2022-04-06 23:26:30|28.94|26.18|28.96|26.2|28.96|26.2|28.94|26.18|0
1649287600000|2022-04-06 23:26:40|28.98|26.22|28.96|26.2|28.98|26.22|28.96|26.2|0
1649287610000|2022-04-06 23:26:50|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1649287640000|2022-04-06 23:27:20|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649287660000|2022-04-06 23:27:40|28.96|26.2|28.96|26.2|28.96|26.2|28.96|26.2|0
1649287670000|2022-04-06 23:27:50|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649287680000|2022-04-06 23:28:00|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1649287720000|2022-04-06 23:28:40|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649287770000|2022-04-06 23:29:30|28.96|26.2|28.93|26.18|28.96|26.2|28.93|26.18|0
1649287800000|2022-04-06 23:30:00|28.91|26.16|28.89|26.13|28.93|26.18|28.89|26.13|0
1649287810000|2022-04-06 23:30:10|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1649287840000|2022-04-06 23:30:40|28.98|26.22|28.98|26.22|28.98|26.22|28.98|26.22|0
1649287860000|2022-04-06 23:31:00|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1649287880000|2022-04-06 23:31:20|28.89|26.13|28.89|26.13|28.89|26.13|28.89|26.13|0
1649287890000|2022-04-06 23:31:30|28.84|26.09|28.84|26.09|28.84|26.09|28.84|26.09|0
1649287930000|2022-04-06 23:32:10|28.81|26.07|28.81|26.07|28.81|26.07|28.81|26.07|0
1649287940000|2022-04-06 23:32:20|28.79|26.05|28.55|25.83|28.79|26.05|28.55|25.83|0
1649287950000|2022-04-06 23:32:30|28.5|25.79|28.46|25.75|28.5|25.79|28.46|25.75|0
1649287960000|2022-04-06 23:32:40|28.41|25.7|28.41|25.7|28.5|25.79|28.41|25.7|0
1649287970000|2022-04-06 23:32:50|28.46|25.75|28.46|25.75|28.46|25.75|28.46|25.75|0
1649287980000|2022-04-06 23:33:00|28.41|25.7|28.41|25.7|28.41|25.7|28.41|25.7|0
1649287990000|2022-04-06 23:33:10|28.43|25.72|28.36|25.66|28.46|25.75|28.36|25.66|0
1649288020000|2022-04-06 23:33:40|28.31|25.62|28.31|25.62|28.31|25.62|28.31|25.62|0
1649288030000|2022-04-06 23:33:50|28.36|25.66|28.31|25.62|28.36|25.66|28.31|25.62|0
1649288050000|2022-04-06 23:34:10|28.22|25.53|28.22|25.53|28.22|25.53|28.22|25.53|0
1649288060000|2022-04-06 23:34:20|28.27|25.57|28.27|25.57|28.27|25.57|28.27|25.57|0
1649288070000|2022-04-06 23:34:30|28.31|25.62|28.31|25.62|28.31|25.62|28.27|25.57|0
1649288080000|2022-04-06 23:34:40|28.36|25.66|28.36|25.66|28.36|25.66|28.36|25.66|0
1649288100000|2022-04-06 23:35:00|28.31|25.62|28.31|25.62|28.31|25.62|28.31|25.62|0
1649288130000|2022-04-06 23:35:30|28.34|25.64|28.36|25.66|28.36|25.66|28.34|25.64|0
1649288160000|2022-04-06 23:36:00|28.31|25.62|28.27|25.57|28.31|25.62|28.27|25.57|0
1649288170000|2022-04-06 23:36:10|28.22|25.53|28.22|25.53|28.22|25.53|28.22|25.53|0
1649288190000|2022-04-06 23:36:30|28.19|25.51|27.98|25.32|28.19|25.51|27.98|25.32|0
1649288200000|2022-04-06 23:36:40|28.03|25.36|28.08|25.4|28.08|25.4|28.03|25.36|0
1649288210000|2022-04-06 23:36:50|28.03|25.36|28.03|25.36|28.03|25.36|28.03|25.36|0
1649288250000|2022-04-06 23:37:30|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1649288260000|2022-04-06 23:37:40|27.94|25.28|27.94|25.28|27.94|25.28|27.94|25.28|0
1649288270000|2022-04-06 23:37:50|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1649288280000|2022-04-06 23:38:00|27.94|25.28|27.98|25.32|27.98|25.32|27.94|25.28|0
1649288300000|2022-04-06 23:38:20|27.94|25.28|27.94|25.28|27.94|25.28|27.94|25.28|0
1649288320000|2022-04-06 23:38:40|28.03|25.36|27.96|25.3|28.03|25.36|27.96|25.3|0
1649288330000|2022-04-06 23:38:50|27.98|25.32|27.94|25.28|27.98|25.32|27.94|25.28|0
1649288350000|2022-04-06 23:39:10|27.8|25.15|27.82|25.17|27.84|25.19|27.8|25.15|0
1649288360000|2022-04-06 23:39:20|27.8|25.15|27.57|24.94|27.8|25.15|27.52|24.9|0
1649288370000|2022-04-06 23:39:30|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1649288380000|2022-04-06 23:39:40|27.47|24.86|27.57|24.94|27.57|24.94|27.47|24.86|0
1649288390000|2022-04-06 23:39:50|27.61|24.98|27.57|24.94|27.61|24.98|27.57|24.94|0
1649288400000|2022-04-06 23:40:00|27.59|24.96|27.57|24.94|27.61|24.98|27.57|24.94|0
1649288410000|2022-04-06 23:40:10|27.66|25.02|27.66|25.02|27.66|25.02|27.63|25|0
1649288420000|2022-04-06 23:40:20|27.61|24.98|27.61|24.98|27.61|24.98|27.57|24.94|0
1649288440000|2022-04-06 23:40:40|27.57|24.94|27.57|24.94|27.57|24.94|27.52|24.9|0
1649288460000|2022-04-06 23:41:00|27.54|24.92|27.57|24.94|27.57|24.94|27.54|24.92|0
1649288470000|2022-04-06 23:41:10|27.61|24.98|27.57|24.94|27.61|24.98|27.57|24.94|0
1649288480000|2022-04-06 23:41:20|27.52|24.9|27.57|24.94|27.57|24.94|27.52|24.9|0
1649288490000|2022-04-06 23:41:30|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1649288500000|2022-04-06 23:41:40|27.47|24.86|27.47|24.86|27.47|24.86|27.47|24.86|0
1649288520000|2022-04-06 23:42:00|27.52|24.9|27.56|24.94|27.56|24.94|27.52|24.9|0
1649288530000|2022-04-06 23:42:10|27.66|25.02|27.66|25.02|27.66|25.02|27.66|25.02|0
1649288540000|2022-04-06 23:42:20|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649288550000|2022-04-06 23:42:30|27.63|25|27.61|24.98|27.63|25|27.61|24.98|0
1649288560000|2022-04-06 23:42:40|27.68|25.04|27.7|25.06|27.7|25.06|27.61|24.98|0
1649288570000|2022-04-06 23:42:50|27.66|25.02|27.66|25.02|27.66|25.02|27.63|25|0
1649288580000|2022-04-06 23:43:00|27.61|24.98|27.56|24.94|27.61|24.98|27.56|24.94|0
1649288590000|2022-04-06 23:43:10|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1649288600000|2022-04-06 23:43:20|27.49|24.88|27.47|24.86|27.52|24.9|27.47|24.86|0
1649288610000|2022-04-06 23:43:30|27.43|24.81|27.47|24.86|27.47|24.86|27.43|24.81|0
1649288620000|2022-04-06 23:43:40|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1649288630000|2022-04-06 23:43:50|27.49|24.88|27.49|24.88|27.49|24.88|27.49|24.88|0
1649288640000|2022-04-06 23:44:00|27.52|24.9|27.49|24.88|27.52|24.9|27.49|24.88|0
1649288650000|2022-04-06 23:44:10|27.47|24.86|27.52|24.9|27.52|24.9|27.47|24.86|0
1649288670000|2022-04-06 23:44:30|27.56|24.94|27.56|24.94|27.56|24.94|27.56|24.94|0
1649288680000|2022-04-06 23:44:40|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649288690000|2022-04-06 23:44:50|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1649288700000|2022-04-06 23:45:00|27.61|24.98|27.66|25.02|27.66|25.02|27.61|24.98|0
1649288710000|2022-04-06 23:45:10|27.61|24.98|27.61|24.98|27.63|25|27.61|24.98|0
1649288730000|2022-04-06 23:45:30|27.59|24.96|27.56|24.94|27.59|24.96|27.56|24.94|0
1649288740000|2022-04-06 23:45:40|27.52|24.9|27.47|24.85|27.52|24.9|27.47|24.85|0
1649288750000|2022-04-06 23:45:50|27.43|24.81|27.45|24.83|27.45|24.83|27.43|24.81|0
1649288760000|2022-04-06 23:46:00|27.61|24.98|27.66|25.02|27.66|25.02|27.56|24.94|0
1649288770000|2022-04-06 23:46:10|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649288780000|2022-04-06 23:46:20|27.66|25.02|27.66|25.02|27.66|25.02|27.66|25.02|0
1649288800000|2022-04-06 23:46:40|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649288810000|2022-04-06 23:46:50|27.66|25.02|27.66|25.02|27.66|25.02|27.66|25.02|0
1649288820000|2022-04-06 23:47:00|27.61|24.98|27.61|24.98|27.61|24.98|27.56|24.94|0
1649288860000|2022-04-06 23:47:40|27.56|24.94|27.61|24.98|27.61|24.98|27.56|24.94|0
1649288870000|2022-04-06 23:47:50|27.66|25.02|27.66|25.02|27.66|25.02|27.66|25.02|0
1649288880000|2022-04-06 23:48:00|27.61|24.98|27.56|24.94|27.61|24.98|27.56|24.94|0
1649288920000|2022-04-06 23:48:40|27.54|24.92|27.52|24.9|27.54|24.92|27.52|24.9|0
1649288940000|2022-04-06 23:49:00|27.56|24.94|27.56|24.94|27.56|24.94|27.56|24.94|0
1649288950000|2022-04-06 23:49:10|27.47|24.85|27.52|24.9|27.52|24.9|27.47|24.85|0
1649288970000|2022-04-06 23:49:30|27.47|24.85|27.42|24.81|27.47|24.85|27.42|24.81|0
1649288980000|2022-04-06 23:49:40|27.38|24.77|27.4|24.79|27.4|24.79|27.38|24.77|0
1649288990000|2022-04-06 23:49:50|27.38|24.77|27.38|24.77|27.42|24.81|27.38|24.77|0
1649289000000|2022-04-06 23:50:00|27.33|24.73|27.38|24.77|27.38|24.77|27.33|24.73|0
1649289010000|2022-04-06 23:50:10|27.4|24.79|27.38|24.77|27.4|24.79|27.38|24.77|0
1649289020000|2022-04-06 23:50:20|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1649289030000|2022-04-06 23:50:30|27.38|24.77|27.24|24.65|27.38|24.77|27.24|24.65|0
1649289050000|2022-04-06 23:50:50|27.29|24.69|27.29|24.69|27.29|24.69|27.24|24.65|0
1649289060000|2022-04-06 23:51:00|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1649289080000|2022-04-06 23:51:20|27.1|24.52|27.06|24.48|27.1|24.52|27.06|24.48|0
1649289090000|2022-04-06 23:51:30|27.1|24.52|27.06|24.48|27.1|24.52|27.06|24.48|0
1649289100000|2022-04-06 23:51:40|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1649289110000|2022-04-06 23:51:50|27.01|24.44|27.01|24.44|27.01|24.44|26.97|24.4|0
1649289130000|2022-04-06 23:52:10|26.99|24.42|27.01|24.44|27.01|24.44|26.99|24.42|0
1649289140000|2022-04-06 23:52:20|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1649289150000|2022-04-06 23:52:30|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1649289160000|2022-04-06 23:52:40|26.88|24.32|26.88|24.32|26.9|24.34|26.88|24.32|0
1649289170000|2022-04-06 23:52:50|26.83|24.27|26.92|24.36|26.92|24.36|26.83|24.27|0
1649289180000|2022-04-06 23:53:00|26.87|24.32|26.9|24.34|26.92|24.36|26.87|24.32|0
1649289190000|2022-04-06 23:53:10|26.92|24.36|26.97|24.4|26.97|24.4|26.92|24.36|0
1649289200000|2022-04-06 23:53:20|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1649289210000|2022-04-06 23:53:30|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1649289220000|2022-04-06 23:53:40|27.01|24.44|27.01|24.44|27.01|24.44|26.99|24.42|0
1649289240000|2022-04-06 23:54:00|26.97|24.4|27.01|24.44|27.01|24.44|26.97|24.4|0
1649289270000|2022-04-06 23:54:30|26.97|24.4|27.01|24.44|27.06|24.48|26.97|24.4|0
1649289280000|2022-04-06 23:54:40|26.96|24.4|26.96|24.4|26.96|24.4|26.96|24.4|0
1649289290000|2022-04-06 23:54:50|27.01|24.44|27.03|24.46|27.03|24.46|27.01|24.44|0
1649289300000|2022-04-06 23:55:00|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1649289310000|2022-04-06 23:55:10|26.99|24.42|26.96|24.4|26.99|24.42|26.96|24.4|0
1649289320000|2022-04-06 23:55:20|26.94|24.38|26.96|24.4|26.96|24.4|26.94|24.38|0
1649289340000|2022-04-06 23:55:40|26.92|24.36|26.92|24.36|26.96|24.4|26.92|24.36|0
1649289350000|2022-04-06 23:55:50|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1649289360000|2022-04-06 23:56:00|26.83|24.27|26.83|24.27|26.83|24.27|26.83|24.27|0
1649289370000|2022-04-06 23:56:10|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1649289380000|2022-04-06 23:56:20|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1649289390000|2022-04-06 23:56:30|26.83|24.27|26.78|24.23|26.83|24.27|26.78|24.23|0
1649289400000|2022-04-06 23:56:40|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1649289410000|2022-04-06 23:56:50|26.76|24.21|26.83|24.27|26.83|24.27|26.76|24.21|0
1649289420000|2022-04-06 23:57:00|26.78|24.23|26.74|24.19|26.78|24.23|26.74|24.19|0
1649289440000|2022-04-06 23:57:20|26.69|24.15|26.74|24.19|26.74|24.19|26.69|24.15|0
1649289450000|2022-04-06 23:57:30|26.78|24.23|26.74|24.19|26.78|24.23|26.74|24.19|0
1649289480000|2022-04-06 23:58:00|26.78|24.23|26.74|24.19|26.78|24.23|26.74|24.19|0
1649289490000|2022-04-06 23:58:10|26.69|24.15|26.69|24.15|26.74|24.19|26.69|24.15|0
1649289500000|2022-04-06 23:58:20|26.65|24.11|26.6|24.07|26.65|24.11|26.6|24.07|0
1649289510000|2022-04-06 23:58:30|26.56|24.03|26.56|24.03|26.6|24.07|26.56|24.03|0
1649289520000|2022-04-06 23:58:40|26.6|24.07|26.56|24.03|26.6|24.07|26.56|24.03|0
1649289540000|2022-04-06 23:59:00|26.6|24.07|26.56|24.03|26.6|24.07|26.56|24.03|0
1649289560000|2022-04-06 23:59:20|26.6|24.07|26.47|23.95|26.6|24.07|26.42|23.91|0
1649289570000|2022-04-06 23:59:30|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1649289580000|2022-04-06 23:59:40|26.6|24.07|26.65|24.11|26.65|24.11|26.6|24.07|0
1649289600000|2022-04-07 00:00:00|26.51|23.99|26.47|23.95|26.51|23.99|26.42|23.91|0
1649289610000|2022-04-07 00:00:10|26.44|23.93|26.42|23.91|26.47|23.95|26.42|23.91|0
1649289620000|2022-04-07 00:00:20|26.38|23.87|26.24|23.74|26.38|23.87|26.24|23.74|0
1649289630000|2022-04-07 00:00:30|26.29|23.78|26.16|23.66|26.29|23.78|26.16|23.66|0
1649289640000|2022-04-07 00:00:40|26.24|23.74|26.16|23.66|26.24|23.74|26.16|23.66|0
1649289650000|2022-04-07 00:00:50|26.18|23.68|26.24|23.74|26.24|23.74|26.18|23.68|0
1649289660000|2022-04-07 00:01:00|26.11|23.62|26.24|23.74|26.29|23.78|26.11|23.62|0
1649289670000|2022-04-07 00:01:10|26.2|23.7|26.24|23.74|26.24|23.74|26.2|23.7|0
1649289680000|2022-04-07 00:01:20|26.38|23.87|26.33|23.82|26.38|23.87|26.33|23.82|0
1649289690000|2022-04-07 00:01:30|26.29|23.78|26.33|23.82|26.33|23.82|26.29|23.78|0
1649289700000|2022-04-07 00:01:40|26.35|23.84|26.42|23.91|26.42|23.91|26.35|23.84|0
1649289710000|2022-04-07 00:01:50|26.38|23.87|26.47|23.95|26.47|23.95|26.38|23.87|0
1649289720000|2022-04-07 00:02:00|26.38|23.87|26.29|23.78|26.38|23.87|26.29|23.78|0
1649289730000|2022-04-07 00:02:10|26.2|23.7|26.38|23.86|26.38|23.86|26.2|23.7|0
1649289740000|2022-04-07 00:02:20|26.42|23.91|26.56|24.03|26.56|24.03|26.42|23.91|0
1649289750000|2022-04-07 00:02:30|26.51|23.99|26.6|24.07|26.6|24.07|26.51|23.99|0
1649289760000|2022-04-07 00:02:40|26.62|24.09|26.74|24.19|26.74|24.19|26.62|24.09|0
1649289770000|2022-04-07 00:02:50|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1649289780000|2022-04-07 00:03:00|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1649289790000|2022-04-07 00:03:10|26.83|24.27|26.83|24.27|26.83|24.27|26.78|24.23|0
1649289800000|2022-04-07 00:03:20|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1649289810000|2022-04-07 00:03:30|26.8|24.25|26.83|24.27|26.83|24.27|26.8|24.25|0
1649289820000|2022-04-07 00:03:40|26.92|24.35|26.92|24.35|26.92|24.35|26.92|24.35|0
1649289830000|2022-04-07 00:03:50|26.87|24.31|26.87|24.31|26.92|24.35|26.87|24.31|0
1649289840000|2022-04-07 00:04:00|26.92|24.35|26.94|24.37|26.94|24.37|26.92|24.35|0
1649289850000|2022-04-07 00:04:10|26.96|24.39|26.89|24.33|26.96|24.39|26.87|24.31|0
1649289860000|2022-04-07 00:04:20|26.92|24.35|26.94|24.37|26.94|24.37|26.87|24.31|0
1649289870000|2022-04-07 00:04:30|26.92|24.35|27.01|24.43|27.01|24.43|26.92|24.35|0
1649289880000|2022-04-07 00:04:40|26.96|24.39|27.01|24.43|27.01|24.43|26.96|24.39|0
1649289890000|2022-04-07 00:04:50|26.96|24.39|26.87|24.31|26.96|24.39|26.87|24.31|0
1649289900000|2022-04-07 00:05:00|26.92|24.35|27.01|24.43|27.01|24.43|26.92|24.35|0
1649289910000|2022-04-07 00:05:10|26.96|24.39|26.96|24.39|26.96|24.39|26.96|24.39|0
1649289920000|2022-04-07 00:05:20|26.98|24.41|26.96|24.39|26.98|24.41|26.96|24.39|0
1649289930000|2022-04-07 00:05:30|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1649289940000|2022-04-07 00:05:40|26.92|24.35|26.92|24.35|26.92|24.35|26.87|24.31|0
1649289960000|2022-04-07 00:06:00|26.87|24.31|26.82|24.27|26.87|24.31|26.78|24.23|0
1649289970000|2022-04-07 00:06:10|26.78|24.23|26.82|24.27|26.82|24.27|26.78|24.23|0
1649289980000|2022-04-07 00:06:20|26.78|24.23|26.73|24.19|26.78|24.23|26.73|24.19|0
1649289990000|2022-04-07 00:06:30|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1649290020000|2022-04-07 00:07:00|26.8|24.25|26.73|24.19|26.8|24.25|26.73|24.19|0
1649290030000|2022-04-07 00:07:10|26.78|24.23|26.73|24.19|26.78|24.23|26.73|24.19|0
1649290060000|2022-04-07 00:07:40|26.69|24.15|26.73|24.19|26.73|24.19|26.69|24.15|0
1649290070000|2022-04-07 00:07:50|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1649290080000|2022-04-07 00:08:00|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1649290090000|2022-04-07 00:08:10|26.87|24.31|26.85|24.29|26.87|24.31|26.85|24.29|0
1649290100000|2022-04-07 00:08:20|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1649290110000|2022-04-07 00:08:30|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1649290130000|2022-04-07 00:08:50|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1649290140000|2022-04-07 00:09:00|26.85|24.29|26.78|24.23|26.85|24.29|26.78|24.23|0
1649290150000|2022-04-07 00:09:10|26.73|24.19|26.73|24.19|26.78|24.23|26.73|24.19|0
1649290160000|2022-04-07 00:09:20|26.69|24.15|26.69|24.15|26.69|24.15|26.64|24.11|0
1649290170000|2022-04-07 00:09:30|26.66|24.13|26.69|24.15|26.69|24.15|26.66|24.13|0
1649290190000|2022-04-07 00:09:50|26.73|24.19|26.69|24.15|26.73|24.19|26.69|24.15|0
1649290200000|2022-04-07 00:10:00|26.6|24.06|26.78|24.23|26.78|24.23|26.6|24.06|0
1649290210000|2022-04-07 00:10:10|26.75|24.21|26.69|24.15|26.75|24.21|26.69|24.15|0
1649290220000|2022-04-07 00:10:20|26.71|24.17|26.69|24.15|26.71|24.17|26.69|24.15|0
1649290240000|2022-04-07 00:10:40|26.71|24.17|26.69|24.15|26.71|24.17|26.69|24.15|0
1649290260000|2022-04-07 00:11:00|26.64|24.11|26.6|24.06|26.64|24.11|26.6|24.06|0
1649290270000|2022-04-07 00:11:10|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1649290290000|2022-04-07 00:11:30|26.6|24.06|26.55|24.02|26.6|24.06|26.55|24.02|0
1649290300000|2022-04-07 00:11:40|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1649290320000|2022-04-07 00:12:00|26.51|23.98|26.55|24.02|26.55|24.02|26.51|23.98|0
1649290330000|2022-04-07 00:12:10|26.51|23.98|26.51|23.98|26.51|23.98|26.51|23.98|0
1649290340000|2022-04-07 00:12:20|26.55|24.02|26.64|24.1|26.64|24.1|26.55|24.02|0
1649290360000|2022-04-07 00:12:40|26.69|24.15|26.87|24.31|26.87|24.31|26.69|24.15|0
1649290370000|2022-04-07 00:12:50|26.91|24.35|26.96|24.39|26.96|24.39|26.91|24.35|0
1649290380000|2022-04-07 00:13:00|26.91|24.35|27|24.43|27|24.43|26.91|24.35|0
1649290390000|2022-04-07 00:13:10|26.98|24.41|26.96|24.39|26.98|24.41|26.91|24.35|0
1649290400000|2022-04-07 00:13:20|26.98|24.41|26.96|24.39|27|24.43|26.96|24.39|0
1649290410000|2022-04-07 00:13:30|26.91|24.35|26.87|24.31|26.91|24.35|26.87|24.31|0
1649290420000|2022-04-07 00:13:40|26.82|24.27|26.73|24.19|26.82|24.27|26.73|24.19|0
1649290430000|2022-04-07 00:13:50|26.64|24.1|26.64|24.1|26.69|24.15|26.64|24.1|0
1649290440000|2022-04-07 00:14:00|26.69|24.14|26.6|24.06|26.69|24.14|26.6|24.06|0
1649290450000|2022-04-07 00:14:10|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1649290460000|2022-04-07 00:14:20|26.6|24.06|26.64|24.1|26.64|24.1|26.6|24.06|0
1649290470000|2022-04-07 00:14:30|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1649290500000|2022-04-07 00:15:00|26.64|24.1|26.78|24.23|26.78|24.23|26.64|24.1|0
1649290510000|2022-04-07 00:15:10|26.82|24.27|26.78|24.23|26.87|24.31|26.78|24.23|0
1649290520000|2022-04-07 00:15:20|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1649290530000|2022-04-07 00:15:30|26.73|24.19|26.69|24.14|26.73|24.19|26.69|24.14|0
1649290540000|2022-04-07 00:15:40|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1649290550000|2022-04-07 00:15:50|26.73|24.19|26.73|24.19|26.73|24.19|26.69|24.14|0
1649290560000|2022-04-07 00:16:00|26.78|24.23|26.78|24.23|26.82|24.27|26.78|24.23|0
1649290570000|2022-04-07 00:16:10|26.73|24.19|26.71|24.16|26.73|24.19|26.71|24.16|0
1649290580000|2022-04-07 00:16:20|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1649290590000|2022-04-07 00:16:30|26.71|24.16|26.6|24.06|26.71|24.16|26.6|24.06|0
1649290600000|2022-04-07 00:16:40|26.73|24.18|26.69|24.14|26.73|24.18|26.69|24.14|0
1649290610000|2022-04-07 00:16:50|26.64|24.1|26.64|24.1|26.69|24.14|26.64|24.1|0
1649290620000|2022-04-07 00:17:00|26.69|24.14|26.73|24.18|26.73|24.18|26.69|24.14|0
1649290630000|2022-04-07 00:17:10|26.69|24.14|26.73|24.18|26.73|24.18|26.64|24.1|0
1649290640000|2022-04-07 00:17:20|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1649290650000|2022-04-07 00:17:30|26.73|24.18|26.69|24.14|26.73|24.18|26.69|24.14|0
1649290670000|2022-04-07 00:17:50|26.64|24.1|26.69|24.14|26.69|24.14|26.64|24.1|0
1649290690000|2022-04-07 00:18:10|26.68||26.68||26.68||26.68||0
1649290700000|2022-04-07 00:18:20|26.64|24.1|26.59|24.06|26.68|24.14|26.59|24.06|0
1649290710000|2022-04-07 00:18:30|26.64|24.1|26.73|24.18|26.73|24.18|26.64|24.1|0
1649290720000|2022-04-07 00:18:40|26.78|24.23|26.68|24.14|26.78|24.23|26.68|24.14|0
1649290730000|2022-04-07 00:18:50|26.64|24.1|26.59|24.06|26.64|24.1|26.59|24.06|0
1649290750000|2022-04-07 00:19:10|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1649290760000|2022-04-07 00:19:20|26.37|23.86|26.19|23.7|26.37|23.86|26.19|23.7|0
1649290770000|2022-04-07 00:19:30|26.24|23.74|26.19|23.7|26.24|23.74|26.19|23.7|0
1649290780000|2022-04-07 00:19:40|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1649290800000|2022-04-07 00:20:00|26.19|23.7|26.19|23.7|26.19|23.7|26.19|23.7|0
1649290810000|2022-04-07 00:20:10|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1649290830000|2022-04-07 00:20:30|26.28|23.78|26.46|23.94|26.46|23.94|26.28|23.78|0
1649290840000|2022-04-07 00:20:40|26.48|23.96|26.46|23.94|26.48|23.96|26.46|23.94|0
1649290850000|2022-04-07 00:20:50|26.41|23.9|26.44|23.92|26.44|23.92|26.41|23.9|0
1649290860000|2022-04-07 00:21:00|26.41|23.9|26.37|23.86|26.41|23.9|26.35|23.84|0
1649290870000|2022-04-07 00:21:10|26.35|23.84|26.39|23.88|26.39|23.88|26.35|23.84|0
1649290880000|2022-04-07 00:21:20|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1649290900000|2022-04-07 00:21:40|26.41|23.9|26.37|23.86|26.41|23.9|26.37|23.86|0
1649290910000|2022-04-07 00:21:50|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1649290920000|2022-04-07 00:22:00|26.39|23.88|26.33|23.82|26.39|23.88|26.33|23.82|0
1649290930000|2022-04-07 00:22:10|26.35|23.84|26.37|23.86|26.37|23.86|26.35|23.84|0
1649290940000|2022-04-07 00:22:20|26.33|23.82|26.28|23.78|26.33|23.82|26.28|23.78|0
1649290950000|2022-04-07 00:22:30|26.24|23.74|26.28|23.78|26.28|23.78|26.24|23.74|0
1649290960000|2022-04-07 00:22:40|26.32|23.82|26.32|23.82|26.32|23.82|26.32|23.82|0
1649290970000|2022-04-07 00:22:50|26.28|23.78|26.32|23.82|26.32|23.82|26.28|23.78|0
1649290980000|2022-04-07 00:23:00|26.37|23.86|26.46|23.94|26.46|23.94|26.37|23.86|0
1649290990000|2022-04-07 00:23:10|26.41|23.9|26.41|23.9|26.46|23.94|26.41|23.9|0
1649291000000|2022-04-07 00:23:20|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1649291010000|2022-04-07 00:23:30|26.5|23.98|26.41|23.9|26.5|23.98|26.41|23.9|0
1649291030000|2022-04-07 00:23:50|26.39|23.88|26.46|23.94|26.46|23.94|26.39|23.88|0
1649291040000|2022-04-07 00:24:00|26.5|23.98|26.5|23.98|26.55|24.02|26.5|23.98|0
1649291050000|2022-04-07 00:24:10|26.48|23.96|26.46|23.94|26.48|23.96|26.41|23.9|0
1649291060000|2022-04-07 00:24:20|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1649291070000|2022-04-07 00:24:30|26.41|23.9|26.37|23.86|26.41|23.9|26.37|23.86|0
1649291080000|2022-04-07 00:24:40|26.35|23.84|26.37|23.86|26.37|23.86|26.35|23.84|0
1649291090000|2022-04-07 00:24:50|26.32|23.82|26.32|23.82|26.32|23.82|26.28|23.78|0
1649291100000|2022-04-07 00:25:00|26.37|23.86|26.32|23.82|26.37|23.86|26.32|23.82|0
1649291110000|2022-04-07 00:25:10|26.28|23.78|26.26|23.76|26.28|23.78|26.26|23.76|0
1649291120000|2022-04-07 00:25:20|26.28|23.78|26.37|23.86|26.37|23.86|26.28|23.78|0
1649291130000|2022-04-07 00:25:30|26.35|23.84|26.32|23.82|26.35|23.84|26.32|23.82|0
1649291140000|2022-04-07 00:25:40|26.37|23.86|26.32|23.82|26.37|23.86|26.32|23.82|0
1649291150000|2022-04-07 00:25:50|26.35|23.84|26.41|23.9|26.41|23.9|26.35|23.84|0
1649291160000|2022-04-07 00:26:00|26.37|23.86|26.28|23.78|26.37|23.86|26.28|23.78|0
1649291170000|2022-04-07 00:26:10|26.32|23.82|26.32|23.82|26.32|23.82|26.32|23.82|0
1649291180000|2022-04-07 00:26:20|26.35|23.84|26.32|23.82|26.35|23.84|26.32|23.82|0
1649291190000|2022-04-07 00:26:30|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1649291200000|2022-04-07 00:26:40|26.32|23.82|26.34|23.84|26.34|23.84|26.32|23.82|0
1649291210000|2022-04-07 00:26:50|26.37|23.86|26.32|23.82|26.37|23.86|26.32|23.82|0
1649291220000|2022-04-07 00:27:00|26.37|23.86|26.32|23.82|26.37|23.86|26.32|23.82|0
1649291230000|2022-04-07 00:27:10|26.37|23.86|26.39|23.88|26.41|23.9|26.37|23.86|0
1649291240000|2022-04-07 00:27:20|26.37|23.86|26.32|23.82|26.37|23.86|26.32|23.82|0
1649291250000|2022-04-07 00:27:30|26.28|23.78|26.32|23.82|26.32|23.82|26.23|23.74|0
1649291260000|2022-04-07 00:27:40|26.39|23.88|26.37|23.86|26.41|23.9|26.37|23.86|0
1649291270000|2022-04-07 00:27:50|26.32|23.82|26.32|23.82|26.32|23.82|26.32|23.82|0
1649291280000|2022-04-07 00:28:00|26.23|23.74|26.23|23.74|26.23|23.74|26.23|23.74|0
1649291290000|2022-04-07 00:28:10|26.34|23.84|26.34|23.84|26.34|23.84|26.34|23.84|0
1649291300000|2022-04-07 00:28:20|26.37|23.86|26.32|23.82|26.37|23.86|26.32|23.82|0
1649291310000|2022-04-07 00:28:30|26.37|23.86|26.39|23.88|26.39|23.88|26.37|23.86|0
1649291320000|2022-04-07 00:28:40|26.41|23.9|26.41|23.9|26.41|23.9|26.37|23.86|0
1649291330000|2022-04-07 00:28:50|26.46|23.94|26.64|24.1|26.64|24.1|26.46|23.94|0
1649291340000|2022-04-07 00:29:00|26.59|24.06|26.55|24.02|26.59|24.06|26.55|24.02|0
1649291350000|2022-04-07 00:29:10|26.59|24.06|26.68|24.14|26.68|24.14|26.59|24.06|0
1649291360000|2022-04-07 00:29:20|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1649291370000|2022-04-07 00:29:30|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1649291380000|2022-04-07 00:29:40|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1649291390000|2022-04-07 00:29:50|26.68|24.14|26.64|24.1|26.68|24.14|26.64|24.1|0
1649291400000|2022-04-07 00:30:00|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1649291410000|2022-04-07 00:30:10|26.64|24.1|26.68|24.14|26.68|24.14|26.64|24.1|0
1649291420000|2022-04-07 00:30:20|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1649291430000|2022-04-07 00:30:30|26.61|24.08|26.52|24|26.61|24.08|26.52|24|0
1649291440000|2022-04-07 00:30:40|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1649291450000|2022-04-07 00:30:50|26.52|24|26.5|23.98|26.52|24|26.5|23.98|0
1649291460000|2022-04-07 00:31:00|26.41|23.9|26.5|23.98|26.5|23.98|26.41|23.9|0
1649291470000|2022-04-07 00:31:10|26.46|23.94|26.5|23.98|26.5|23.98|26.46|23.94|0
1649291480000|2022-04-07 00:31:20|26.46|23.94|26.41|23.9|26.46|23.94|26.41|23.9|0
1649291490000|2022-04-07 00:31:30|26.46|23.94|26.41|23.9|26.46|23.94|26.41|23.9|0
1649291500000|2022-04-07 00:31:40|26.46|23.94|26.41|23.9|26.46|23.94|26.41|23.9|0
1649291510000|2022-04-07 00:31:50|26.46|23.94|26.41|23.9|26.46|23.94|26.41|23.9|0
1649291520000|2022-04-07 00:32:00|26.46|23.94|26.41|23.9|26.46|23.94|26.41|23.9|0
1649291530000|2022-04-07 00:32:10|26.39|23.87|26.39|23.87|26.41|23.9|26.39|23.87|0
1649291540000|2022-04-07 00:32:20|26.37|23.85|26.41|23.9|26.41|23.9|26.37|23.85|0
1649291550000|2022-04-07 00:32:30|26.37|23.85|26.37|23.85|26.41|23.9|26.37|23.85|0
1649291560000|2022-04-07 00:32:40|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1649291590000|2022-04-07 00:33:10|26.3|23.79|26.28|23.77|26.3|23.79|26.28|23.77|0
1649291610000|2022-04-07 00:33:30|26.37|23.85|26.41|23.89|26.41|23.89|26.37|23.85|0
1649291620000|2022-04-07 00:33:40|26.5|23.98|26.45|23.94|26.5|23.98|26.45|23.94|0
1649291630000|2022-04-07 00:33:50|26.41|23.89|26.45|23.94|26.45|23.94|26.41|23.89|0
1649291640000|2022-04-07 00:34:00|26.41|23.89|26.34|23.83|26.41|23.89|26.34|23.83|0
1649291650000|2022-04-07 00:34:10|26.32|23.81|26.39|23.87|26.41|23.89|26.32|23.81|0
1649291660000|2022-04-07 00:34:20|26.37|23.85|26.41|23.89|26.41|23.89|26.37|23.85|0
1649291680000|2022-04-07 00:34:40|26.45|23.94|26.43|23.91|26.45|23.94|26.43|23.91|0
1649291690000|2022-04-07 00:34:50|26.41|23.89|26.41|23.89|26.41|23.89|26.41|23.89|0
1649291710000|2022-04-07 00:35:10|26.39|23.87|26.36|23.85|26.41|23.89|26.36|23.85|0
1649291720000|2022-04-07 00:35:20|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1649291730000|2022-04-07 00:35:30|26.28|23.77|26.28|23.77|26.28|23.77|26.28|23.77|0
1649291740000|2022-04-07 00:35:40|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1649291760000|2022-04-07 00:36:00|26.19|23.69|26.23|23.73|26.23|23.73|26.19|23.69|0
1649291770000|2022-04-07 00:36:10|26.28|23.77|26.28|23.77|26.28|23.77|26.28|23.77|0
1649291780000|2022-04-07 00:36:20|26.23|23.73|26.23|23.73|26.25|23.75|26.23|23.73|0
1649291790000|2022-04-07 00:36:30|26.28|23.77|26.28|23.77|26.28|23.77|26.28|23.77|0
1649291800000|2022-04-07 00:36:40|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1649291820000|2022-04-07 00:37:00|26.28|23.77|26.23|23.73|26.28|23.77|26.23|23.73|0
1649291840000|2022-04-07 00:37:20|26.19|23.69|26.23|23.73|26.23|23.73|26.19|23.69|0
1649291850000|2022-04-07 00:37:30|26.21|23.71|26.19|23.69|26.21|23.71|26.19|23.69|0
1649291860000|2022-04-07 00:37:40|26.21|23.71|26.19|23.69|26.21|23.71|26.19|23.69|0
1649291870000|2022-04-07 00:37:50|26.23|23.73|26.23|23.73|26.23|23.73|26.19|23.69|0
1649291880000|2022-04-07 00:38:00|26.21|23.71|26.23|23.73|26.23|23.73|26.21|23.71|0
1649291890000|2022-04-07 00:38:10|26.21|23.71|26.23|23.73|26.23|23.73|26.19|23.69|0
1649291910000|2022-04-07 00:38:30|26.19|23.69|26.19|23.69|26.19|23.69|26.19|23.69|0
1649291920000|2022-04-07 00:38:40|26.23|23.73|26.23|23.73|26.23|23.73|26.21|23.71|0
1649291930000|2022-04-07 00:38:50|26.19|23.69|26.19|23.69|26.19|23.69|26.19|23.69|0
1649291940000|2022-04-07 00:39:00|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1649291950000|2022-04-07 00:39:10|26.19|23.69|26.19|23.69|26.21|23.71|26.19|23.69|0
1649291960000|2022-04-07 00:39:20|26.23|23.73|26.19|23.69|26.23|23.73|26.19|23.69|0
1649291980000|2022-04-07 00:39:40|26.23|23.73|26.23|23.73|26.23|23.73|26.21|23.71|0
1649292010000|2022-04-07 00:40:10|26.27|23.77|26.32|23.81|26.32|23.81|26.27|23.77|0
1649292030000|2022-04-07 00:40:30|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1649292060000|2022-04-07 00:41:00|26.41|23.89|26.45|23.93|26.45|23.93|26.41|23.89|0
1649292070000|2022-04-07 00:41:10|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1649292080000|2022-04-07 00:41:20|26.47|23.95|26.5|23.97|26.5|23.97|26.47|23.95|0
1649292090000|2022-04-07 00:41:30|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1649292100000|2022-04-07 00:41:40|26.5|23.97|26.54|24.01|26.54|24.01|26.5|23.97|0
1649292110000|2022-04-07 00:41:50|26.5|23.97|26.54|24.01|26.54|24.01|26.5|23.97|0
1649292120000|2022-04-07 00:42:00|26.5|23.97|26.54|24.01|26.54|24.01|26.5|23.97|0
1649292130000|2022-04-07 00:42:10|26.5|23.97|26.54|24.01|26.54|24.01|26.5|23.97|0
1649292140000|2022-04-07 00:42:20|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1649292150000|2022-04-07 00:42:30|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1649292160000|2022-04-07 00:42:40|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1649292170000|2022-04-07 00:42:50|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1649292180000|2022-04-07 00:43:00|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1649292190000|2022-04-07 00:43:10|26.41|23.89|26.41|23.89|26.41|23.89|26.41|23.89|0
1649292200000|2022-04-07 00:43:20|26.5|23.97|26.54|24.01|26.54|24.01|26.5|23.97|0
1649292210000|2022-04-07 00:43:30|26.59|24.05|26.68|24.14|26.68|24.14|26.59|24.05|0
1649292220000|2022-04-07 00:43:40|26.65|24.11|26.72|24.18|26.72|24.18|26.65|24.11|0
1649292230000|2022-04-07 00:43:50|26.77|24.22|26.72|24.18|26.77|24.22|26.72|24.18|0
1649292240000|2022-04-07 00:44:00|26.77|24.22|26.72|24.18|26.81|24.26|26.72|24.18|0
1649292250000|2022-04-07 00:44:10|26.68|24.13|26.68|24.13|26.68|24.13|26.68|24.13|0
1649292270000|2022-04-07 00:44:30|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1649292290000|2022-04-07 00:44:50|26.68|24.13|26.72|24.18|26.72|24.18|26.68|24.13|0
1649292300000|2022-04-07 00:45:00|26.68|24.13|26.59|24.05|26.68|24.13|26.59|24.05|0
1649292330000|2022-04-07 00:45:30|26.61|24.07|26.58|24.05|26.61|24.07|26.58|24.05|0
1649292340000|2022-04-07 00:45:40|26.63|24.09|26.63|24.09|26.63|24.09|26.58|24.05|0
1649292350000|2022-04-07 00:45:50|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1649292360000|2022-04-07 00:46:00|26.63|24.09|26.58|24.05|26.63|24.09|26.58|24.05|0
1649292390000|2022-04-07 00:46:30|26.56|24.03|26.58|24.05|26.58|24.05|26.56|24.03|0
1649292400000|2022-04-07 00:46:40|26.61|24.07|26.54|24.01|26.61|24.07|26.54|24.01|0
1649292420000|2022-04-07 00:47:00|26.49|23.97|26.41|23.89|26.49|23.97|26.41|23.89|0
1649292430000|2022-04-07 00:47:10|26.38|23.87|26.41|23.89|26.41|23.89|26.38|23.87|0
1649292440000|2022-04-07 00:47:20|26.36|23.85|26.32|23.81|26.36|23.85|26.32|23.81|0
1649292460000|2022-04-07 00:47:40|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1649292470000|2022-04-07 00:47:50|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1649292480000|2022-04-07 00:48:00|26.34|23.83|26.32|23.81|26.36|23.85|26.32|23.81|0
1649292490000|2022-04-07 00:48:10|26.34|23.83|26.36|23.85|26.36|23.85|26.34|23.83|0
1649292500000|2022-04-07 00:48:20|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1649292510000|2022-04-07 00:48:30|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1649292530000|2022-04-07 00:48:50|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1649292540000|2022-04-07 00:49:00|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1649292550000|2022-04-07 00:49:10|26.43|23.91|26.45|23.93|26.45|23.93|26.43|23.91|0
1649292560000|2022-04-07 00:49:20|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1649292600000|2022-04-07 00:50:00|26.52|23.99|26.49|23.97|26.52|23.99|26.45|23.93|0
1649292610000|2022-04-07 00:50:10|26.45|23.93|26.49|23.97|26.49|23.97|26.45|23.93|0
1649292620000|2022-04-07 00:50:20|26.45|23.93|26.47|23.95|26.49|23.97|26.45|23.93|0
1649292630000|2022-04-07 00:50:30|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1649292640000|2022-04-07 00:50:40|26.4|23.89|26.45|23.93|26.45|23.93|26.4|23.89|0
1649292660000|2022-04-07 00:51:00|26.43|23.91|26.4|23.89|26.43|23.91|26.4|23.89|0
1649292680000|2022-04-07 00:51:20|26.38|23.87|26.36|23.85|26.38|23.87|26.36|23.85|0
1649292710000|2022-04-07 00:51:50|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1649292720000|2022-04-07 00:52:00|26.49|23.97|26.58|24.05|26.58|24.05|26.49|23.97|0
1649292730000|2022-04-07 00:52:10|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1649292750000|2022-04-07 00:52:30|26.58|24.05|26.63|24.09|26.63|24.09|26.58|24.05|0
1649292760000|2022-04-07 00:52:40|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1649292780000|2022-04-07 00:53:00|26.63|24.09|26.63|24.09|26.63|24.09|26.6|24.07|0
1649292790000|2022-04-07 00:53:10|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1649292800000|2022-04-07 00:53:20|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1649292810000|2022-04-07 00:53:30|26.47|23.95|26.45|23.93|26.49|23.97|26.45|23.93|0
1649292820000|2022-04-07 00:53:40|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1649292850000|2022-04-07 00:54:10|26.54|24.01|26.49|23.97|26.54|24.01|26.49|23.97|0
1649292870000|2022-04-07 00:54:30|26.54|24.01|26.49|23.97|26.54|24.01|26.49|23.97|0
1649292890000|2022-04-07 00:54:50|26.54|24.01|26.49|23.97|26.54|24.01|26.49|23.97|0
1649292900000|2022-04-07 00:55:00|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1649292910000|2022-04-07 00:55:10|26.49|23.97|26.45|23.93|26.49|23.97|26.45|23.93|0
1649292920000|2022-04-07 00:55:20|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1649292940000|2022-04-07 00:55:40|26.36|23.85|26.4|23.89|26.4|23.89|26.36|23.85|0
1649292950000|2022-04-07 00:55:50|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1649292960000|2022-04-07 00:56:00|26.49|23.97|26.49|23.97|26.49|23.97|26.45|23.93|0
1649292970000|2022-04-07 00:56:10|26.54|24.01|26.49|23.97|26.54|24.01|26.49|23.97|0
1649292990000|2022-04-07 00:56:30|26.45|23.93|26.49|23.97|26.49|23.97|26.45|23.93|0
1649293000000|2022-04-07 00:56:40|26.51|23.99|26.54|24.01|26.54|24.01|26.51|23.99|0
1649293010000|2022-04-07 00:56:50|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1649293020000|2022-04-07 00:57:00|26.51|23.99|26.51|23.99|26.54|24.01|26.49|23.97|0
1649293030000|2022-04-07 00:57:10|26.47|23.95|26.45|23.93|26.49|23.97|26.45|23.93|0
1649293040000|2022-04-07 00:57:20|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1649293070000|2022-04-07 00:57:50|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1649293080000|2022-04-07 00:58:00|26.49|23.97|26.45|23.93|26.49|23.97|26.45|23.93|0
1649293090000|2022-04-07 00:58:10|26.49|23.97|26.45|23.93|26.49|23.97|26.45|23.93|0
1649293100000|2022-04-07 00:58:20|26.47|23.95|26.47|23.95|26.47|23.95|26.45|23.93|0
1649293110000|2022-04-07 00:58:30|26.49|23.97|26.45|23.93|26.49|23.97|26.45|23.93|0
1649293120000|2022-04-07 00:58:40|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1649293130000|2022-04-07 00:58:50|26.49|23.97|26.51|23.99|26.51|23.99|26.49|23.97|0
1649293140000|2022-04-07 00:59:00|26.49|23.97|26.45|23.93|26.49|23.97|26.45|23.93|0
1649293150000|2022-04-07 00:59:10|26.47|23.95|26.45|23.93|26.47|23.95|26.45|23.93|0
1649293160000|2022-04-07 00:59:20|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1649293170000|2022-04-07 00:59:30|26.51|23.99|26.58|24.05|26.58|24.05|26.51|23.99|0
1649293180000|2022-04-07 00:59:40|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1649293190000|2022-04-07 00:59:50|26.67|24.13|26.71|24.17|26.71|24.17|26.67|24.13|0
1649293200000|2022-04-07 01:00:00|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1649293210000|2022-04-07 01:00:10|26.71|24.17|26.67|24.13|26.71|24.17|26.67|24.13|0
1649293220000|2022-04-07 01:00:20|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1649293230000|2022-04-07 01:00:30|26.65|24.11|26.58|24.05|26.65|24.11|26.58|24.05|0
1649293260000|2022-04-07 01:01:00|26.53|24.01|26.44|23.93|26.53|24.01|26.44|23.93|0
1649293270000|2022-04-07 01:01:10|26.49|23.97|26.44|23.93|26.49|23.97|26.44|23.93|0
1649293280000|2022-04-07 01:01:20|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1649293300000|2022-04-07 01:01:40|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1649293320000|2022-04-07 01:02:00|26.38|23.86|26.4|23.89|26.4|23.89|26.38|23.86|0
1649293330000|2022-04-07 01:02:10|26.44|23.93|26.44|23.93|26.44|23.93|26.44|23.93|0
1649293340000|2022-04-07 01:02:20|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1649293350000|2022-04-07 01:02:30|26.47|23.95|26.49|23.97|26.49|23.97|26.47|23.95|0
1649293360000|2022-04-07 01:02:40|26.44|23.93|26.44|23.93|26.44|23.93|26.44|23.93|0
1649293370000|2022-04-07 01:02:50|26.42|23.9|26.35|23.84|26.42|23.9|26.35|23.84|0
1649293380000|2022-04-07 01:03:00|26.4|23.89|26.38|23.86|26.4|23.89|26.38|23.86|0
1649293390000|2022-04-07 01:03:10|26.35|23.84|26.44|23.93|26.44|23.93|26.35|23.84|0
1649293410000|2022-04-07 01:03:30|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1649293420000|2022-04-07 01:03:40|26.47|23.94|26.49|23.97|26.49|23.97|26.47|23.94|0
1649293430000|2022-04-07 01:03:50|26.51|23.99|26.49|23.97|26.51|23.99|26.49|23.97|0
1649293450000|2022-04-07 01:04:10|26.44|23.93|26.44|23.93|26.44|23.93|26.44|23.93|0
1649293460000|2022-04-07 01:04:20|26.47|23.94|26.47|23.94|26.47|23.94|26.47|23.94|0
1649293470000|2022-04-07 01:04:30|26.49|23.97|26.49|23.97|26.53|24.01|26.49|23.97|0
1649293520000|2022-04-07 01:05:20|26.53|24.01|26.53|24.01|26.53|24.01|26.53|24.01|0
1649293540000|2022-04-07 01:05:40|26.58|24.05|26.62|24.09|26.62|24.09|26.58|24.05|0
1649293550000|2022-04-07 01:05:50|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1649293560000|2022-04-07 01:06:00|26.71|24.17|26.73|24.19|26.76|24.21|26.71|24.17|0
1649293570000|2022-04-07 01:06:10|26.71|24.17|26.69|24.15|26.71|24.17|26.69|24.15|0
1649293580000|2022-04-07 01:06:20|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1649293600000|2022-04-07 01:06:40|26.69|24.15|26.69|24.15|26.71|24.17|26.69|24.15|0
1649293610000|2022-04-07 01:06:50|26.67|24.13|26.71|24.17|26.71|24.17|26.67|24.13|0
1649293640000|2022-04-07 01:07:20|26.73|24.19|26.76|24.21|26.76|24.21|26.73|24.19|0
1649293650000|2022-04-07 01:07:30|26.71|24.17|26.76|24.21|26.76|24.21|26.71|24.17|0
1649293660000|2022-04-07 01:07:40|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1649293670000|2022-04-07 01:07:50|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1649293680000|2022-04-07 01:08:00|26.8|24.25|26.85|24.29|26.85|24.29|26.8|24.25|0
1649293690000|2022-04-07 01:08:10|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649293700000|2022-04-07 01:08:20|26.94|24.37|26.85|24.29|26.94|24.37|26.85|24.29|0
1649293710000|2022-04-07 01:08:30|26.8|24.25|26.89|24.33|26.89|24.33|26.8|24.25|0
1649293720000|2022-04-07 01:08:40|26.94|24.37|26.89|24.33|26.94|24.37|26.89|24.33|0
1649293730000|2022-04-07 01:08:50|26.85|24.29|26.87|24.31|26.87|24.31|26.85|24.29|0
1649293740000|2022-04-07 01:09:00|26.89|24.33|26.94|24.37|26.94|24.37|26.89|24.33|0
1649293750000|2022-04-07 01:09:10|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1649293760000|2022-04-07 01:09:20|26.94|24.37|26.98|24.41|26.98|24.41|26.94|24.37|0
1649293770000|2022-04-07 01:09:30|27.03|24.45|27.12|24.54|27.12|24.54|27.03|24.45|0
1649293780000|2022-04-07 01:09:40|27.16|24.58|27.16|24.58|27.16|24.58|27.16|24.58|0
1649293790000|2022-04-07 01:09:50|27.07|24.5|27.16|24.58|27.16|24.58|27.07|24.5|0
1649293800000|2022-04-07 01:10:00|27.21|24.62|27.3|24.7|27.3|24.7|27.21|24.62|0
1649293810000|2022-04-07 01:10:10|27.26|24.66|27.23|24.64|27.3|24.7|27.23|24.64|0
1649293820000|2022-04-07 01:10:20|27.21|24.62|27.16|24.58|27.21|24.62|27.16|24.58|0
1649293830000|2022-04-07 01:10:30|27.12|24.54|27.16|24.58|27.16|24.58|27.12|24.54|0
1649293840000|2022-04-07 01:10:40|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1649293850000|2022-04-07 01:10:50|27.16|24.58|27.07|24.49|27.16|24.58|27.07|24.49|0
1649293860000|2022-04-07 01:11:00|27.03|24.45|27.03|24.45|27.03|24.45|27.03|24.45|0
1649293870000|2022-04-07 01:11:10|27.07|24.49|27.07|24.49|27.07|24.49|27.03|24.45|0
1649293880000|2022-04-07 01:11:20|27.03|24.45|27.07|24.49|27.07|24.49|27.03|24.45|0
1649293890000|2022-04-07 01:11:30|27.03|24.45|27.03|24.45|27.03|24.45|27.03|24.45|0
1649293900000|2022-04-07 01:11:40|26.98|24.41|27.03|24.45|27.03|24.45|26.98|24.41|0
1649293910000|2022-04-07 01:11:50|26.98|24.41|27.03|24.45|27.03|24.45|26.98|24.41|0
1649293920000|2022-04-07 01:12:00|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1649293930000|2022-04-07 01:12:10|27.03|24.45|27.03|24.45|27.07|24.49|27.03|24.45|0
1649293950000|2022-04-07 01:12:30|26.98|24.41|27.03|24.45|27.03|24.45|26.98|24.41|0
1649293960000|2022-04-07 01:12:40|26.98|24.41|26.94|24.37|26.98|24.41|26.94|24.37|0
1649293970000|2022-04-07 01:12:50|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649293980000|2022-04-07 01:13:00|26.94|24.37|26.96|24.39|26.98|24.41|26.94|24.37|0
1649293990000|2022-04-07 01:13:10|26.94|24.37|26.98|24.41|26.98|24.41|26.94|24.37|0
1649294000000|2022-04-07 01:13:20|26.94|24.37|26.98|24.41|26.98|24.41|26.94|24.37|0
1649294010000|2022-04-07 01:13:30|26.96|24.39|26.94|24.37|26.96|24.39|26.94|24.37|0
1649294020000|2022-04-07 01:13:40|26.98|24.41|26.94|24.37|26.98|24.41|26.94|24.37|0
1649294030000|2022-04-07 01:13:50|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1649294040000|2022-04-07 01:14:00|27.07|24.49|27.07|24.49|27.12|24.53|27.07|24.49|0
1649294050000|2022-04-07 01:14:10|27.12|24.53|27.12|24.53|27.16|24.58|27.12|24.53|0
1649294060000|2022-04-07 01:14:20|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1649294100000|2022-04-07 01:15:00|27.03|24.45|27.07|24.49|27.07|24.49|27.03|24.45|0
1649294110000|2022-04-07 01:15:10|27.12|24.53|27.12|24.53|27.12|24.53|27.07|24.49|0
1649294120000|2022-04-07 01:15:20|27.16|24.58|27.16|24.58|27.16|24.58|27.16|24.58|0
1649294130000|2022-04-07 01:15:30|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1649294140000|2022-04-07 01:15:40|27.25|24.66|27.21|24.62|27.25|24.66|27.21|24.62|0
1649294150000|2022-04-07 01:15:50|27.18|24.6|27.16|24.58|27.21|24.62|27.16|24.58|0
1649294160000|2022-04-07 01:16:00|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1649294170000|2022-04-07 01:16:10|27.25|24.66|27.3|24.7|27.3|24.7|27.25|24.66|0
1649294180000|2022-04-07 01:16:20|27.28|24.68|27.3|24.7|27.3|24.7|27.28|24.68|0
1649294190000|2022-04-07 01:16:30|27.25|24.66|27.25|24.66|27.3|24.7|27.25|24.66|0
1649294200000|2022-04-07 01:16:40|27.28|24.68|27.21|24.62|27.28|24.68|27.21|24.62|0
1649294210000|2022-04-07 01:16:50|27.23|24.64|27.3|24.7|27.3|24.7|27.21|24.62|0
1649294220000|2022-04-07 01:17:00|27.28|24.68|27.3|24.7|27.3|24.7|27.28|24.68|0
1649294230000|2022-04-07 01:17:10|27.25|24.66|27.16|24.58|27.25|24.66|27.16|24.58|0
1649294240000|2022-04-07 01:17:20|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1649294250000|2022-04-07 01:17:30|27.14|24.55|27.12|24.53|27.14|24.55|27.12|24.53|0
1649294260000|2022-04-07 01:17:40|27.07|24.49|27.12|24.53|27.12|24.53|27.07|24.49|0
1649294280000|2022-04-07 01:18:00|27.07|24.49|27.16|24.57|27.16|24.57|27.07|24.49|0
1649294290000|2022-04-07 01:18:10|27.12|24.53|27.07|24.49|27.12|24.53|27.07|24.49|0
1649294300000|2022-04-07 01:18:20|27.05|24.47|27.07|24.49|27.07|24.49|27.02|24.45|0
1649294310000|2022-04-07 01:18:30|27.05|24.47|27.02|24.45|27.05|24.47|27.02|24.45|0
1649294340000|2022-04-07 01:19:00|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1649294350000|2022-04-07 01:19:10|27.16|24.57|27.07|24.49|27.16|24.57|27.07|24.49|0
1649294370000|2022-04-07 01:19:30|27.12|24.53|27.12|24.53|27.12|24.53|27.09|24.51|0
1649294380000|2022-04-07 01:19:40|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1649294390000|2022-04-07 01:19:50|27.12|24.53|27.09|24.51|27.12|24.53|27.09|24.51|0
1649294400000|2022-04-07 01:20:00|27.12|24.53|27.16|24.57|27.16|24.57|27.12|24.53|0
1649294420000|2022-04-07 01:20:20|27.21|24.62|27.16|24.57|27.21|24.62|27.16|24.57|0
1649294430000|2022-04-07 01:20:30|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1649294440000|2022-04-07 01:20:40|27.18|24.59|27.21|24.62|27.21|24.62|27.18|24.59|0
1649294450000|2022-04-07 01:20:50|27.18|24.59|27.11|24.53|27.18|24.59|27.11|24.53|0
1649294470000|2022-04-07 01:21:10|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1649294480000|2022-04-07 01:21:20|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1649294500000|2022-04-07 01:21:40|27.09|24.51|27.07|24.49|27.09|24.51|27.07|24.49|0
1649294510000|2022-04-07 01:21:50|27.09|24.51|27.11|24.53|27.11|24.53|27.09|24.51|0
1649294540000|2022-04-07 01:22:20|27.09|24.51|27.07|24.49|27.11|24.53|27.07|24.49|0
1649294550000|2022-04-07 01:22:30|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1649294590000|2022-04-07 01:23:10|27|24.43|27.07|24.49|27.07|24.49|27|24.43|0
1649294600000|2022-04-07 01:23:20|27.09|24.51|27.07|24.49|27.09|24.51|27.07|24.49|0
1649294610000|2022-04-07 01:23:30|27.04|24.47|27.07|24.49|27.07|24.49|27.02|24.45|0
1649294620000|2022-04-07 01:23:40|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1649294650000|2022-04-07 01:24:10|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1649294660000|2022-04-07 01:24:20|26.84|24.28|26.89|24.33|26.89|24.33|26.84|24.28|0
1649294670000|2022-04-07 01:24:30|26.86|24.3|26.89|24.33|26.89|24.33|26.86|24.3|0
1649294710000|2022-04-07 01:25:10|26.84|24.28|26.75|24.2|26.84|24.28|26.75|24.2|0
1649294720000|2022-04-07 01:25:20|26.8|24.24|26.75|24.2|26.8|24.24|26.75|24.2|0
1649294730000|2022-04-07 01:25:30|26.8|24.24|26.8|24.24|26.8|24.24|26.8|24.24|0
1649294740000|2022-04-07 01:25:40|26.77|24.22|26.8|24.24|26.8|24.24|26.77|24.22|0
1649294750000|2022-04-07 01:25:50|26.75|24.2|26.62|24.08|26.75|24.2|26.62|24.08|0
1649294760000|2022-04-07 01:26:00|26.57|24.04|26.61|24.08|26.61|24.08|26.57|24.04|0
1649294770000|2022-04-07 01:26:10|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1649294780000|2022-04-07 01:26:20|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1649294790000|2022-04-07 01:26:30|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1649294800000|2022-04-07 01:26:40|26.7|24.16|26.66|24.12|26.7|24.16|26.66|24.12|0
1649294810000|2022-04-07 01:26:50|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1649294820000|2022-04-07 01:27:00|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1649294830000|2022-04-07 01:27:10|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1649294840000|2022-04-07 01:27:20|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1649294850000|2022-04-07 01:27:30|26.73|24.18|26.7|24.16|26.73|24.18|26.7|24.16|0
1649294860000|2022-04-07 01:27:40|26.66|24.12|26.7|24.16|26.7|24.16|26.66|24.12|0
1649294870000|2022-04-07 01:27:50|26.66|24.12|26.7|24.16|26.7|24.16|26.66|24.12|0
1649294880000|2022-04-07 01:28:00|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1649294910000|2022-04-07 01:28:30|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1649294920000|2022-04-07 01:28:40|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1649294930000|2022-04-07 01:28:50|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1649294940000|2022-04-07 01:29:00|26.66|24.12|26.61|24.08|26.66|24.12|26.61|24.08|0
1649294950000|2022-04-07 01:29:10|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1649294960000|2022-04-07 01:29:20|26.52|24|26.52|24|26.52|24|26.52|24|0
1649294970000|2022-04-07 01:29:30|26.57|24.04|26.61|24.08|26.61|24.08|26.57|24.04|0
1649294980000|2022-04-07 01:29:40|26.66|24.12|26.61|24.08|26.66|24.12|26.61|24.08|0
1649294990000|2022-04-07 01:29:50|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1649295000000|2022-04-07 01:30:00|26.52|24|26.52|24|26.52|24|26.52|24|0
1649295010000|2022-04-07 01:30:10|26.57|24.04|26.48|23.96|26.57|24.04|26.48|23.96|0
1649295040000|2022-04-07 01:30:40|26.46|23.94|26.43|23.92|26.46|23.94|26.43|23.92|0
1649295050000|2022-04-07 01:30:50|26.39|23.88|26.41|23.9|26.43|23.92|26.39|23.88|0
1649295060000|2022-04-07 01:31:00|26.43|23.92|26.52|24|26.52|24|26.43|23.92|0
1649295070000|2022-04-07 01:31:10|26.48|23.96|26.57|24.04|26.57|24.04|26.48|23.96|0
1649295080000|2022-04-07 01:31:20|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1649295090000|2022-04-07 01:31:30|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1649295100000|2022-04-07 01:31:40|26.61|24.08|26.63|24.1|26.66|24.12|26.61|24.08|0
1649295110000|2022-04-07 01:31:50|26.61|24.08|26.66|24.12|26.66|24.12|26.61|24.08|0
1649295120000|2022-04-07 01:32:00|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1649295140000|2022-04-07 01:32:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1649295150000|2022-04-07 01:32:30|26.7|24.16|26.68|24.14|26.7|24.16|26.68|24.14|0
1649295160000|2022-04-07 01:32:40|26.66|24.12|26.61|24.08|26.66|24.12|26.61|24.08|0
1649295170000|2022-04-07 01:32:50|26.57|24.04|26.57|24.04|26.61|24.08|26.57|24.04|0
1649295180000|2022-04-07 01:33:00|26.61|24.08|26.66|24.12|26.66|24.12|26.61|24.08|0
1649295200000|2022-04-07 01:33:20|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1649295210000|2022-04-07 01:33:30|26.66|24.12|26.7|24.16|26.72|24.18|26.66|24.12|0
1649295220000|2022-04-07 01:33:40|26.75|24.2|26.79|24.24|26.79|24.24|26.75|24.2|0
1649295230000|2022-04-07 01:33:50|26.75|24.2|26.75|24.2|26.75|24.2|26.7|24.16|0
1649295240000|2022-04-07 01:34:00|26.79|24.24|26.79|24.24|26.79|24.24|26.75|24.2|0
1649295250000|2022-04-07 01:34:10|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1649295260000|2022-04-07 01:34:20|26.88|24.32|26.84|24.28|26.88|24.32|26.84|24.28|0
1649295270000|2022-04-07 01:34:30|26.88|24.32|26.88|24.32|26.9|24.34|26.88|24.32|0
1649295280000|2022-04-07 01:34:40|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1649295290000|2022-04-07 01:34:50|26.88|24.32|26.86|24.3|26.88|24.32|26.86|24.3|0
1649295300000|2022-04-07 01:35:00|26.79|24.24|26.88|24.32|26.88|24.32|26.79|24.24|0
1649295310000|2022-04-07 01:35:10|26.93|24.36|26.88|24.32|26.93|24.36|26.88|24.32|0
1649295320000|2022-04-07 01:35:20|26.86|24.3|26.79|24.24|26.86|24.3|26.79|24.24|0
1649295330000|2022-04-07 01:35:30|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1649295350000|2022-04-07 01:35:50|26.88|24.32|26.93|24.36|26.93|24.36|26.88|24.32|0
1649295360000|2022-04-07 01:36:00|26.97|24.4|26.9|24.34|26.97|24.4|26.9|24.34|0
1649295370000|2022-04-07 01:36:10|26.93|24.36|26.9|24.34|26.93|24.36|26.9|24.34|0
1649295380000|2022-04-07 01:36:20|26.97|24.4|26.88|24.32|26.97|24.4|26.88|24.32|0
1649295390000|2022-04-07 01:36:30|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1649295400000|2022-04-07 01:36:40|26.86|24.3|26.84|24.28|26.88|24.32|26.84|24.28|0
1649295410000|2022-04-07 01:36:50|26.79|24.24|26.81|24.26|26.84|24.28|26.79|24.24|0
1649295420000|2022-04-07 01:37:00|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1649295440000|2022-04-07 01:37:20|26.86|24.3|26.88|24.32|26.88|24.32|26.84|24.28|0
1649295450000|2022-04-07 01:37:30|26.93|24.36|26.88|24.32|26.97|24.4|26.88|24.32|0
1649295460000|2022-04-07 01:37:40|26.93|24.36|26.95|24.38|26.95|24.38|26.93|24.36|0
1649295470000|2022-04-07 01:37:50|26.97|24.4|26.97|24.4|26.97|24.4|26.93|24.36|0
1649295480000|2022-04-07 01:38:00|27.02|24.44|27.02|24.44|27.02|24.44|27.02|24.44|0
1649295490000|2022-04-07 01:38:10|27.04|24.46|27.06|24.49|27.06|24.49|27.04|24.46|0
1649295500000|2022-04-07 01:38:20|27.02|24.44|27.02|24.44|27.02|24.44|27.02|24.44|0
1649295510000|2022-04-07 01:38:30|26.97|24.4|26.97|24.4|27.02|24.44|26.97|24.4|0
1649295520000|2022-04-07 01:38:40|27.02|24.44|27.04|24.46|27.06|24.49|27.02|24.44|0
1649295530000|2022-04-07 01:38:50|27.06|24.49|27.02|24.44|27.06|24.49|27.02|24.44|0
1649295540000|2022-04-07 01:39:00|26.99|24.42|27.02|24.44|27.02|24.44|26.99|24.42|0
1649295560000|2022-04-07 01:39:20|27.04|24.46|27.02|24.44|27.04|24.46|27.02|24.44|0
1649295570000|2022-04-07 01:39:30|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1649295580000|2022-04-07 01:39:40|26.99|24.42|27.06|24.48|27.06|24.49|26.99|24.42|0
1649295590000|2022-04-07 01:39:50|27.02|24.44|27.02|24.44|27.02|24.44|27.02|24.44|0
1649295600000|2022-04-07 01:40:00|27.06|24.48|27.15|24.57|27.15|24.57|27.06|24.48|0
1649295610000|2022-04-07 01:40:10|27.11|24.53|27.15|24.57|27.15|24.57|27.11|24.53|0
1649295620000|2022-04-07 01:40:20|27.11|24.53|27.06|24.48|27.11|24.53|27.06|24.48|0
1649295630000|2022-04-07 01:40:30|27.11|24.53|27.11|24.53|27.11|24.53|27.06|24.48|0
1649295640000|2022-04-07 01:40:40|27.06|24.48|27.11|24.53|27.11|24.53|27.06|24.48|0
1649295650000|2022-04-07 01:40:50|27.06|24.48|27.11|24.53|27.11|24.53|27.06|24.48|0
1649295660000|2022-04-07 01:41:00|27.06|24.48|27.11|24.53|27.11|24.53|27.06|24.48|0
1649295670000|2022-04-07 01:41:10|27.08|24.5|27.11|24.53|27.11|24.53|27.08|24.5|0
1649295680000|2022-04-07 01:41:20|27.06|24.48|27.11|24.53|27.11|24.53|27.06|24.48|0
1649295690000|2022-04-07 01:41:30|27.15|24.57|27.24|24.65|27.24|24.65|27.15|24.57|0
1649295700000|2022-04-07 01:41:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1649295710000|2022-04-07 01:41:50|27.17|24.59|27.17|24.59|27.17|24.59|27.17|24.59|0
1649295720000|2022-04-07 01:42:00|27.2|24.61|27.29|24.69|27.29|24.69|27.2|24.61|0
1649295730000|2022-04-07 01:42:10|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1649295740000|2022-04-07 01:42:20|27.29|24.69|27.24|24.65|27.29|24.69|27.24|24.65|0
1649295750000|2022-04-07 01:42:30|27.29|24.69|27.43|24.82|27.43|24.82|27.29|24.69|0
1649295760000|2022-04-07 01:42:40|27.47|24.86|27.43|24.82|27.47|24.86|27.43|24.82|0
1649295770000|2022-04-07 01:42:50|27.47|24.86|27.52|24.9|27.52|24.9|27.47|24.86|0
1649295780000|2022-04-07 01:43:00|27.47|24.86|27.47|24.86|27.47|24.86|27.47|24.86|0
1649295790000|2022-04-07 01:43:10|27.43|24.82|27.52|24.9|27.52|24.9|27.43|24.82|0
1649295810000|2022-04-07 01:43:30|27.47|24.86|27.43|24.82|27.47|24.86|27.43|24.82|0
1649295820000|2022-04-07 01:43:40|27.45|24.81|27.45|24.83|27.45|24.83|27.45|24.81|0
1649295830000|2022-04-07 01:43:50|27.43|24.81|27.43|24.81|27.43|24.81|27.43|24.81|0
1649295860000|2022-04-07 01:44:20|27.45|24.83|27.47|24.86|27.52|24.9|27.45|24.83|0
1649295870000|2022-04-07 01:44:30|27.52|24.9|27.57|24.94|27.57|24.94|27.52|24.9|0
1649295880000|2022-04-07 01:44:40|27.61|24.98|27.7|25.07|27.7|25.07|27.61|24.98|0
1649295890000|2022-04-07 01:44:50|27.75|25.11|27.73|25.09|27.75|25.11|27.7|25.07|0
1649295900000|2022-04-07 01:45:00|27.84|25.19|27.98|25.32|27.98|25.32|27.84|25.19|0
1649295910000|2022-04-07 01:45:10|27.94|25.28|27.89|25.23|27.94|25.28|27.89|25.23|0
1649295920000|2022-04-07 01:45:20|27.91|25.25|27.98|25.32|27.98|25.32|27.91|25.25|0
1649295930000|2022-04-07 01:45:30|27.94|25.28|27.94|25.28|27.98|25.32|27.94|25.28|0
1649295940000|2022-04-07 01:45:40|27.98|25.32|28.01|25.34|28.01|25.34|27.94|25.28|0
1649295950000|2022-04-07 01:45:50|27.98|25.32|28.12|25.44|28.12|25.44|27.98|25.32|0
1649295960000|2022-04-07 01:46:00|28.08|25.4|28.12|25.44|28.12|25.44|28.08|25.4|0
1649295970000|2022-04-07 01:46:10|28.17|25.49|28.17|25.49|28.22|25.53|28.17|25.49|0
1649295980000|2022-04-07 01:46:20|28.12|25.44|28.17|25.49|28.17|25.49|28.12|25.44|0
1649295990000|2022-04-07 01:46:30|28.22|25.53|28.17|25.49|28.22|25.53|28.17|25.49|0
1649296000000|2022-04-07 01:46:40|28.12|25.44|28.17|25.49|28.22|25.53|28.12|25.44|0
1649296010000|2022-04-07 01:46:50|28.22|25.53|28.36|25.66|28.36|25.66|28.22|25.53|0
1649296020000|2022-04-07 01:47:00|28.31|25.61|28.26|25.57|28.31|25.61|28.26|25.57|0
1649296030000|2022-04-07 01:47:10|28.22|25.53|28.17|25.49|28.22|25.53|28.17|25.49|0
1649296040000|2022-04-07 01:47:20|28.19|25.51|28.17|25.49|28.19|25.51|28.17|25.49|0
1649296050000|2022-04-07 01:47:30|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1649296060000|2022-04-07 01:47:40|28.08|25.4|28.03|25.36|28.08|25.4|28.03|25.36|0
1649296070000|2022-04-07 01:47:50|28.12|25.44|28.1|25.42|28.12|25.44|28.1|25.42|0
1649296080000|2022-04-07 01:48:00|28.12|25.44|28.12|25.44|28.17|25.49|28.12|25.44|0
1649296090000|2022-04-07 01:48:10|28.17|25.49|28.12|25.44|28.17|25.49|28.12|25.44|0
1649296100000|2022-04-07 01:48:20|28.08|25.4|28.08|25.4|28.08|25.4|28.08|25.4|0
1649296110000|2022-04-07 01:48:30|28.03|25.36|27.98|25.32|28.03|25.36|27.98|25.32|0
1649296120000|2022-04-07 01:48:40|27.93|25.27|27.93|25.27|27.93|25.27|27.93|25.27|0
1649296130000|2022-04-07 01:48:50|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1649296140000|2022-04-07 01:49:00|27.93|25.27|27.93|25.27|27.98|25.32|27.93|25.27|0
1649296150000|2022-04-07 01:49:10|27.98|25.32|27.98|25.32|27.98|25.32|27.96|25.29|0
1649296160000|2022-04-07 01:49:20|28|25.34|28.03|25.36|28.03|25.36|27.98|25.32|0
1649296170000|2022-04-07 01:49:30|27.98|25.32|28.1|25.42|28.1|25.42|27.98|25.32|0
1649296180000|2022-04-07 01:49:40|28.07|25.4|27.61|24.98|28.07|25.4|27.56|24.94|0
1649296190000|2022-04-07 01:49:50|27.66|25.02|27.75|25.11|27.75|25.11|27.61|24.98|0
1649296200000|2022-04-07 01:50:00|27.79|25.15|27.84|25.19|27.84|25.19|27.79|25.15|0
1649296210000|2022-04-07 01:50:10|27.75|25.11|27.75|25.11|27.75|25.11|27.7|25.06|0
1649296220000|2022-04-07 01:50:20|27.7|25.06|27.63|25|27.7|25.06|27.63|25|0
1649296230000|2022-04-07 01:50:30|27.66|25.02|27.7|25.06|27.7|25.06|27.66|25.02|0
1649296240000|2022-04-07 01:50:40|27.66|25.02|27.75|25.11|27.75|25.11|27.66|25.02|0
1649296250000|2022-04-07 01:50:50|27.79|25.15|27.79|25.15|27.79|25.15|27.79|25.15|0
1649296260000|2022-04-07 01:51:00|27.75|25.11|27.75|25.11|27.75|25.11|27.75|25.11|0
1649296270000|2022-04-07 01:51:10|27.7|25.06|27.7|25.06|27.7|25.06|27.7|25.06|0
1649296280000|2022-04-07 01:51:20|27.75|25.11|27.84|25.19|27.84|25.19|27.75|25.11|0
1649296290000|2022-04-07 01:51:30|27.79|25.15|27.79|25.15|27.79|25.15|27.79|25.15|0
1649296320000|2022-04-07 01:52:00|27.75|25.1|27.75|25.1|27.75|25.1|27.75|25.1|0
1649296330000|2022-04-07 01:52:10|27.7|25.06|27.65|25.02|27.7|25.06|27.61|24.98|0
1649296340000|2022-04-07 01:52:20|27.61|24.98|27.56|24.94|27.61|24.98|27.56|24.94|0
1649296360000|2022-04-07 01:52:40|27.61|24.98|27.54|24.92|27.61|24.98|27.54|24.92|0
1649296370000|2022-04-07 01:52:50|27.52|24.9|27.56|24.94|27.56|24.94|27.52|24.9|0
1649296380000|2022-04-07 01:53:00|27.61|24.98|27.56|24.94|27.61|24.98|27.56|24.94|0
1649296390000|2022-04-07 01:53:10|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1649296400000|2022-04-07 01:53:20|27.56|24.94|27.56|24.94|27.56|24.94|27.56|24.94|0
1649296410000|2022-04-07 01:53:30|27.54|24.92|27.56|24.94|27.56|24.94|27.54|24.92|0
1649296420000|2022-04-07 01:53:40|27.52|24.89|27.52|24.89|27.52|24.89|27.52|24.89|0
1649296430000|2022-04-07 01:53:50|27.56|24.94|27.56|24.94|27.56|24.94|27.56|24.94|0
1649296450000|2022-04-07 01:54:10|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649296460000|2022-04-07 01:54:20|27.58|24.96|27.56|24.94|27.58|24.96|27.56|24.94|0
1649296470000|2022-04-07 01:54:30|27.61|24.98|27.61|24.98|27.61|24.98|27.58|24.96|0
1649296480000|2022-04-07 01:54:40|27.63|25|27.63|25|27.63|25|27.63|25|0
1649296490000|2022-04-07 01:54:50|27.61|24.98|27.65|25.02|27.65|25.02|27.61|24.98|0
1649296500000|2022-04-07 01:55:00|27.7|25.06|27.65|25.02|27.7|25.06|27.65|25.02|0
1649296530000|2022-04-07 01:55:30|27.86|25.21|27.79|25.15|27.86|25.21|27.79|25.15|0
1649296580000|2022-04-07 01:56:20|27.84|25.19|27.84|25.19|27.86|25.21|27.84|25.19|0
1649296590000|2022-04-07 01:56:30|27.79|25.15|27.79|25.15|27.79|25.15|27.79|25.15|0
1649296600000|2022-04-07 01:56:40|27.7|25.06|27.7|25.06|27.7|25.06|27.7|25.06|0
1649296610000|2022-04-07 01:56:50|27.75|25.1|27.72|25.08|27.75|25.1|27.72|25.08|0
1649296620000|2022-04-07 01:57:00|27.7|25.06|27.65|25.02|27.7|25.06|27.65|25.02|0
1649296640000|2022-04-07 01:57:20|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649296650000|2022-04-07 01:57:30|27.65|25.02|27.7|25.06|27.7|25.06|27.65|25.02|0
1649296660000|2022-04-07 01:57:40|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1649296670000|2022-04-07 01:57:50|27.67|25.04|27.63|25|27.67|25.04|27.63|25|0
1649296680000|2022-04-07 01:58:00|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1649296690000|2022-04-07 01:58:10|27.75|25.1|27.75|25.1|27.75|25.1|27.75|25.1|0
1649296700000|2022-04-07 01:58:20|27.72|25.08|27.65|25.02|27.72|25.08|27.65|25.02|0
1649296710000|2022-04-07 01:58:30|27.67|25.04|27.65|25.02|27.67|25.04|27.65|25.02|0
1649296720000|2022-04-07 01:58:40|27.7|25.06|27.65|25.02|27.7|25.06|27.65|25.02|0
1649296730000|2022-04-07 01:58:50|27.7|25.06|27.67|25.04|27.7|25.06|27.67|25.04|0
1649296740000|2022-04-07 01:59:00|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1649296750000|2022-04-07 01:59:10|27.63|25|27.61|24.98|27.63|25|27.61|24.98|0
1649296760000|2022-04-07 01:59:20|27.56|24.93|27.51|24.89|27.56|24.93|27.51|24.89|0
1649296780000|2022-04-07 01:59:40|27.56|24.93|27.56|24.93|27.56|24.93|27.56|24.93|0
1649296790000|2022-04-07 01:59:50|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649296800000|2022-04-07 02:00:00|27.56|24.93|27.65|25.02|27.65|25.02|27.56|24.93|0
1649296810000|2022-04-07 02:00:10|27.61|24.98|27.61|24.98|27.61|24.98|27.56|24.93|0
1649296820000|2022-04-07 02:00:20|27.63|25|27.65|25.02|27.65|25.02|27.61|24.98|0
1649296830000|2022-04-07 02:00:30|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649296840000|2022-04-07 02:00:40|27.63|25|27.56|24.93|27.63|25|27.56|24.93|0
1649296850000|2022-04-07 02:00:50|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649296860000|2022-04-07 02:01:00|27.56|24.93|27.56|24.93|27.56|24.93|27.56|24.93|0
1649296870000|2022-04-07 02:01:10|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649296880000|2022-04-07 02:01:20|27.6|25.02|27.65|25.02|27.65|25.02|27.6|25.02|0
1649296890000|2022-04-07 02:01:30|27.7|25.06|27.7|25.06|27.7|25.06|27.7|25.06|0
1649296900000|2022-04-07 02:01:40|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1649296910000|2022-04-07 02:01:50|27.6|24.98|27.6|24.98|27.6|24.98|27.6|24.98|0
1649296920000|2022-04-07 02:02:00|27.65|25.02|27.6|24.98|27.7|25.06|27.6|24.98|0
1649296930000|2022-04-07 02:02:10|27.56|24.93|27.51|24.89|27.56|24.93|27.51|24.89|0
1649296940000|2022-04-07 02:02:20|27.53|24.91|27.51|24.89|27.53|24.91|27.51|24.89|0
1649296950000|2022-04-07 02:02:30|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1649296960000|2022-04-07 02:02:40|27.49|24.87|27.47|24.85|27.49|24.87|27.47|24.85|0
1649296970000|2022-04-07 02:02:50|27.51|24.89|27.51|24.89|27.51|24.89|27.51|24.89|0
1649296980000|2022-04-07 02:03:00|27.47|24.85|27.51|24.89|27.51|24.89|27.47|24.85|0
1649296990000|2022-04-07 02:03:10|27.47|24.85|27.37|24.77|27.47|24.85|27.37|24.77|0
1649297000000|2022-04-07 02:03:20|27.4|24.79|27.42|24.81|27.42|24.81|27.37|24.77|0
1649297010000|2022-04-07 02:03:30|27.37|24.77|27.37|24.77|27.37|24.77|27.33|24.73|0
1649297020000|2022-04-07 02:03:40|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1649297030000|2022-04-07 02:03:50|27.33|24.73|27.33|24.72|27.33|24.73|27.28|24.68|0
1649297040000|2022-04-07 02:04:00|27.35|24.74|27.37|24.77|27.37|24.77|27.35|24.74|0
1649297050000|2022-04-07 02:04:10|27.42|24.81|27.37|24.77|27.42|24.81|27.37|24.77|0
1649297060000|2022-04-07 02:04:20|27.33|24.72|27.37|24.77|27.37|24.77|27.33|24.72|0
1649297070000|2022-04-07 02:04:30|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1649297080000|2022-04-07 02:04:40|27.35|24.74|27.37|24.77|27.37|24.77|27.35|24.74|0
1649297090000|2022-04-07 02:04:50|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1649297100000|2022-04-07 02:05:00|27.24|24.64|27.28|24.68|27.28|24.68|27.24|24.64|0
1649297110000|2022-04-07 02:05:10|27.33|24.72|27.3|24.7|27.33|24.72|27.3|24.7|0
1649297120000|2022-04-07 02:05:20|27.28|24.68|27.28|24.68|27.33|24.72|27.28|24.68|0
1649297140000|2022-04-07 02:05:40|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1649297150000|2022-04-07 02:05:50|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297160000|2022-04-07 02:06:00|27.24|24.64|27.26|24.66|27.26|24.66|27.24|24.64|0
1649297170000|2022-04-07 02:06:10|27.28|24.68|27.24|24.64|27.28|24.68|27.24|24.64|0
1649297180000|2022-04-07 02:06:20|27.19|24.6|27.24|24.64|27.24|24.64|27.19|24.6|0
1649297190000|2022-04-07 02:06:30|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297200000|2022-04-07 02:06:40|27.35|24.74|27.33|24.72|27.35|24.74|27.33|24.72|0
1649297210000|2022-04-07 02:06:50|27.37|24.77|27.37|24.77|27.42|24.81|27.37|24.77|0
1649297220000|2022-04-07 02:07:00|27.39|24.79|27.42|24.81|27.42|24.81|27.39|24.79|0
1649297230000|2022-04-07 02:07:10|27.44|24.83|27.46|24.85|27.46|24.85|27.44|24.83|0
1649297240000|2022-04-07 02:07:20|27.42|24.81|27.37|24.77|27.42|24.81|27.37|24.77|0
1649297250000|2022-04-07 02:07:30|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1649297260000|2022-04-07 02:07:40|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1649297280000|2022-04-07 02:08:00|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1649297290000|2022-04-07 02:08:10|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1649297300000|2022-04-07 02:08:20|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297310000|2022-04-07 02:08:30|27.26|24.66|27.33|24.72|27.33|24.72|27.26|24.66|0
1649297320000|2022-04-07 02:08:40|27.3|24.7|27.28|24.68|27.33|24.72|27.28|24.68|0
1649297330000|2022-04-07 02:08:50|27.3|24.7|27.33|24.72|27.33|24.72|27.3|24.7|0
1649297340000|2022-04-07 02:09:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297350000|2022-04-07 02:09:10|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1649297360000|2022-04-07 02:09:20|27.37|24.76|27.33|24.72|27.37|24.76|27.33|24.72|0
1649297370000|2022-04-07 02:09:30|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297390000|2022-04-07 02:09:50|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1649297400000|2022-04-07 02:10:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297410000|2022-04-07 02:10:10|27.33|24.72|27.33|24.72|27.33|24.72|27.28|24.68|0
1649297420000|2022-04-07 02:10:20|27.28|24.68|27.33|24.72|27.33|24.72|27.28|24.68|0
1649297430000|2022-04-07 02:10:30|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297440000|2022-04-07 02:10:40|27.33|24.72|27.33|24.72|27.37|24.76|27.33|24.72|0
1649297450000|2022-04-07 02:10:50|27.32||27.32||27.32||27.32||0
1649297460000|2022-04-07 02:11:00|27.28|24.68|27.23|24.64|27.28|24.68|27.23|24.64|0
1649297470000|2022-04-07 02:11:10|27.19|24.6|27.23|24.64|27.23|24.64|27.19|24.6|0
1649297480000|2022-04-07 02:11:20|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297500000|2022-04-07 02:11:40|27.3|24.7|27.28|24.68|27.32|24.72|27.28|24.68|0
1649297520000|2022-04-07 02:12:00|27.23|24.64|27.32|24.72|27.32|24.72|27.23|24.64|0
1649297530000|2022-04-07 02:12:10|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297540000|2022-04-07 02:12:20|27.25|24.66|27.28|24.68|27.28|24.68|27.25|24.66|0
1649297550000|2022-04-07 02:12:30|27.32|24.72|27.28|24.68|27.32|24.72|27.28|24.68|0
1649297560000|2022-04-07 02:12:40|27.32|24.72|27.37|24.76|27.37|24.76|27.32|24.72|0
1649297570000|2022-04-07 02:12:50|27.42|24.81|27.37|24.76|27.42|24.81|27.37|24.76|0
1649297580000|2022-04-07 02:13:00|27.42|24.81|27.42|24.81|27.46|24.85|27.42|24.81|0
1649297590000|2022-04-07 02:13:10|27.37|24.8|27.37|24.76|27.37|24.8|27.37|24.76|0
1649297610000|2022-04-07 02:13:30|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1649297620000|2022-04-07 02:13:40|27.37|24.76|27.32|24.72|27.37|24.76|27.32|24.72|0
1649297630000|2022-04-07 02:13:50|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1649297650000|2022-04-07 02:14:10|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1649297700000|2022-04-07 02:15:00|27.32|24.72|27.32|24.72|27.32|24.72|27.28|24.68|0
1649297710000|2022-04-07 02:15:10|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1649297720000|2022-04-07 02:15:20|27.42|24.8|27.37|24.76|27.42|24.8|27.37|24.76|0
1649297730000|2022-04-07 02:15:30|27.42|24.8|27.37|24.76|27.42|24.8|27.37|24.76|0
1649297750000|2022-04-07 02:15:50|27.32|24.72|27.28|24.68|27.32|24.72|27.28|24.68|0
1649297760000|2022-04-07 02:16:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1649297770000|2022-04-07 02:16:10|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297780000|2022-04-07 02:16:20|27.23|24.64|27.21|24.62|27.23|24.64|27.21|24.62|0
1649297790000|2022-04-07 02:16:30|27.19|24.6|27.19|24.6|27.23|24.64|27.19|24.6|0
1649297800000|2022-04-07 02:16:40|27.28|24.68|27.25|24.66|27.28|24.68|27.25|24.66|0
1649297810000|2022-04-07 02:16:50|27.28|24.68|27.32|24.72|27.32|24.72|27.28|24.68|0
1649297830000|2022-04-07 02:17:10|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297840000|2022-04-07 02:17:20|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1649297850000|2022-04-07 02:17:30|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297860000|2022-04-07 02:17:40|27.23|24.64|27.28|24.68|27.28|24.68|27.23|24.64|0
1649297880000|2022-04-07 02:18:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1649297890000|2022-04-07 02:18:10|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649297930000|2022-04-07 02:18:50|27.25|24.66|27.28|24.68|27.3|24.7|27.25|24.66|0
1649297950000|2022-04-07 02:19:10|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1649297970000|2022-04-07 02:19:30|27.28|24.68|27.23|24.64|27.28|24.68|27.23|24.64|0
1649297990000|2022-04-07 02:19:50|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649298000000|2022-04-07 02:20:00|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1649298010000|2022-04-07 02:20:10|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649298040000|2022-04-07 02:20:40|27.25|24.66|27.28|24.68|27.28|24.68|27.23|24.64|0
1649298050000|2022-04-07 02:20:50|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1649298060000|2022-04-07 02:21:00|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1649298080000|2022-04-07 02:21:20|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1649298090000|2022-04-07 02:21:30|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1649298110000|2022-04-07 02:21:50|27.32|24.72|27.28|24.68|27.32|24.72|27.28|24.68|0
1649298120000|2022-04-07 02:22:00|27.27||27.27||27.27||27.27||0
1649298140000|2022-04-07 02:22:20|27.3|24.7|27.27|24.68|27.3|24.7|27.27|24.68|0
1649298160000|2022-04-07 02:22:40|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1649298170000|2022-04-07 02:22:50|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1649298180000|2022-04-07 02:23:00|27.32|24.72|27.32|24.72|27.32|24.72|27.3|24.7|0
1649298220000|2022-04-07 02:23:40|27.27|24.68|27.23|24.64|27.27|24.68|27.23|24.64|0
1649298270000|2022-04-07 02:24:30|27.18|24.59|27.23|24.64|27.23|24.64|27.18|24.59|0
1649298280000|2022-04-07 02:24:40|27.2|24.61|27.23|24.64|27.23|24.64|27.18|24.59|0
1649298290000|2022-04-07 02:24:50|27.27|24.63|27.27|24.68|27.27|24.68|27.27|24.63|0
1649298310000|2022-04-07 02:25:10|27.32|24.72|27.34|24.74|27.34|24.74|27.32|24.72|0
1649298320000|2022-04-07 02:25:20|27.32|24.72|27.37|24.76|27.37|24.76|27.32|24.72|0
1649298330000|2022-04-07 02:25:30|27.34|24.74|27.32|24.72|27.34|24.74|27.32|24.72|0
1649298340000|2022-04-07 02:25:40|27.37|24.76|27.32|24.72|27.37|24.76|27.32|24.72|0
1649298380000|2022-04-07 02:26:20|27.34|24.74|27.34|24.74|27.37|24.76|27.34|24.74|0
1649298390000|2022-04-07 02:26:30|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1649298400000|2022-04-07 02:26:40|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1649298420000|2022-04-07 02:27:00|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1649298440000|2022-04-07 02:27:20|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1649298450000|2022-04-07 02:27:30|27.29|24.7|27.27|24.68|27.29|24.7|27.27|24.68|0
1649298460000|2022-04-07 02:27:40|27.32|24.72|27.27|24.68|27.32|24.72|27.27|24.68|0
1649298470000|2022-04-07 02:27:50|27.29|24.7|27.32|24.72|27.32|24.72|27.29|24.7|0
1649298480000|2022-04-07 02:28:00|27.34|24.74|27.32|24.72|27.34|24.74|27.32|24.72|0
1649298500000|2022-04-07 02:28:20|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1649298510000|2022-04-07 02:28:30|27.34|24.74|27.36|24.76|27.36|24.76|27.34|24.74|0
1649298520000|2022-04-07 02:28:40|27.32|24.72|27.27|24.68|27.32|24.72|27.27|24.68|0
1649298530000|2022-04-07 02:28:50|27.29|24.69|27.27|24.68|27.32|24.72|27.27|24.68|0
1649298540000|2022-04-07 02:29:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1649298550000|2022-04-07 02:29:10|27.27|24.67|27.27|24.67|27.29|24.69|27.27|24.67|0
1649298600000|2022-04-07 02:30:00|27.32|24.72|27.41|24.8|27.41|24.8|27.32|24.72|0
1649298610000|2022-04-07 02:30:10|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1649298620000|2022-04-07 02:30:20|27.46|24.84|27.5|24.88|27.5|24.88|27.46|24.84|0
1649298630000|2022-04-07 02:30:30|27.48|24.86|27.55|24.92|27.55|24.92|27.48|24.86|0
1649298640000|2022-04-07 02:30:40|27.59|24.97|27.64|25.01|27.69|25.05|27.59|24.97|0
1649298650000|2022-04-07 02:30:50|27.66|25.03|27.64|25.01|27.69|25.05|27.64|25.01|0
1649298660000|2022-04-07 02:31:00|27.69|25.05|27.59|24.97|27.69|25.05|27.59|24.97|0
1649298670000|2022-04-07 02:31:10|27.64|25.01|27.59|24.97|27.64|25.01|27.59|24.97|0
1649298680000|2022-04-07 02:31:20|27.62|24.99|27.64|25.01|27.64|25.01|27.62|24.99|0
1649298690000|2022-04-07 02:31:30|27.59|24.97|27.59|24.97|27.59|24.97|27.57|24.94|0
1649298700000|2022-04-07 02:31:40|27.62|24.99|27.59|24.97|27.62|24.99|27.59|24.97|0
1649298720000|2022-04-07 02:32:00|27.55|24.92|27.5|24.88|27.55|24.92|27.5|24.88|0
1649298730000|2022-04-07 02:32:10|27.55|24.92|27.5|24.88|27.55|24.92|27.5|24.88|0
1649298740000|2022-04-07 02:32:20|27.55|24.92|27.5|24.88|27.55|24.92|27.5|24.88|0
1649298770000|2022-04-07 02:32:50|27.55|24.92|27.55|24.92|27.55|24.92|27.55|24.92|0
1649298800000|2022-04-07 02:33:20|27.59|24.97|27.57|24.94|27.59|24.97|27.57|24.94|0
1649298810000|2022-04-07 02:33:30|27.55|24.92|27.5|24.88|27.55|24.92|27.5|24.88|0
1649298830000|2022-04-07 02:33:50|27.45|24.84|27.45|24.84|27.45|24.84|27.41|24.8|0
1649298850000|2022-04-07 02:34:10|27.43|24.82|27.41|24.8|27.43|24.82|27.41|24.8|0
1649298860000|2022-04-07 02:34:20|27.38|24.78|27.36|24.76|27.38|24.78|27.36|24.76|0
1649298870000|2022-04-07 02:34:30|27.38|24.78|27.41|24.8|27.41|24.8|27.38|24.78|0
1649298880000|2022-04-07 02:34:40|27.36|24.76|27.41|24.8|27.41|24.8|27.36|24.76|0
1649298890000|2022-04-07 02:34:50|27.38|24.78|27.41|24.8|27.41|24.8|27.36|24.76|0
1649298900000|2022-04-07 02:35:00|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1649298920000|2022-04-07 02:35:20|27.32|24.71|27.32|24.71|27.32|24.71|27.32|24.71|0
1649298930000|2022-04-07 02:35:30|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1649298940000|2022-04-07 02:35:40|27.32|24.71|27.32|24.71|27.32|24.71|27.32|24.71|0
1649298950000|2022-04-07 02:35:50|27.29|24.69|27.27|24.67|27.29|24.69|27.27|24.67|0
1649298960000|2022-04-07 02:36:00|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1649298970000|2022-04-07 02:36:10|27.04|24.47|27|24.42|27.09|24.51|27|24.42|0
1649298980000|2022-04-07 02:36:20|26.95|24.38|26.95|24.38|27|24.42|26.95|24.38|0
1649298990000|2022-04-07 02:36:30|26.9|24.34|26.97|24.4|26.97|24.4|26.9|24.34|0
1649299000000|2022-04-07 02:36:40|26.95|24.38|26.97|24.4|26.97|24.4|26.95|24.38|0
1649299010000|2022-04-07 02:36:50|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299020000|2022-04-07 02:37:00|26.9|24.34|26.93|24.36|26.95|24.38|26.9|24.34|0
1649299030000|2022-04-07 02:37:10|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299040000|2022-04-07 02:37:20|27|24.42|26.95|24.38|27|24.42|26.95|24.38|0
1649299050000|2022-04-07 02:37:30|27|24.42|26.9|24.34|27|24.42|26.9|24.34|0
1649299060000|2022-04-07 02:37:40|26.95|24.38|26.95|24.38|27|24.42|26.95|24.38|0
1649299070000|2022-04-07 02:37:50|26.97|24.4|26.97|24.4|26.97|24.4|26.95|24.38|0
1649299080000|2022-04-07 02:38:00|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299090000|2022-04-07 02:38:10|26.9|24.34|26.95|24.38|26.95|24.38|26.9|24.34|0
1649299110000|2022-04-07 02:38:30|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299120000|2022-04-07 02:38:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299130000|2022-04-07 02:38:50|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299150000|2022-04-07 02:39:10|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299160000|2022-04-07 02:39:20|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299180000|2022-04-07 02:39:40|26.95|24.38|26.9|24.34|26.95|24.38|26.9|24.34|0
1649299190000|2022-04-07 02:39:50|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299200000|2022-04-07 02:40:00|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299220000|2022-04-07 02:40:20|26.95|24.38|26.86|24.3|26.95|24.38|26.86|24.3|0
1649299230000|2022-04-07 02:40:30|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299260000|2022-04-07 02:41:00|26.88|24.32|26.86|24.3|26.88|24.32|26.86|24.3|0
1649299270000|2022-04-07 02:41:10|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1649299290000|2022-04-07 02:41:30|26.86|24.3|26.81|24.26|26.86|24.3|26.81|24.26|0
1649299320000|2022-04-07 02:42:00|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1649299340000|2022-04-07 02:42:20|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299360000|2022-04-07 02:42:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299370000|2022-04-07 02:42:50|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299380000|2022-04-07 02:43:00|26.86|24.3|26.9|24.34|26.9|24.34|26.86|24.3|0
1649299420000|2022-04-07 02:43:40|26.95|24.38|26.88|24.32|26.95|24.38|26.88|24.32|0
1649299430000|2022-04-07 02:43:50|26.86|24.3|26.9|24.34|26.9|24.34|26.86|24.3|0
1649299440000|2022-04-07 02:44:00|26.88|24.32|26.88|24.32|26.88|24.32|26.86|24.3|0
1649299450000|2022-04-07 02:44:10|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299470000|2022-04-07 02:44:30|26.86|24.3|26.9|24.34|26.9|24.34|26.86|24.3|0
1649299480000|2022-04-07 02:44:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299490000|2022-04-07 02:44:50|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299500000|2022-04-07 02:45:00|26.88|24.32|26.86|24.3|26.88|24.32|26.86|24.3|0
1649299510000|2022-04-07 02:45:10|26.9|24.34|26.88|24.32|26.9|24.34|26.86|24.3|0
1649299520000|2022-04-07 02:45:20|26.9|24.34|26.95|24.38|26.95|24.38|26.9|24.34|0
1649299530000|2022-04-07 02:45:30|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1649299540000|2022-04-07 02:45:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299550000|2022-04-07 02:45:50|26.9|24.34|26.88|24.32|26.9|24.34|26.86|24.3|0
1649299560000|2022-04-07 02:46:00|26.9|24.34|26.86|24.3|26.9|24.34|26.86|24.3|0
1649299570000|2022-04-07 02:46:10|26.9|24.34|26.9|24.34|26.9|24.34|26.88|24.32|0
1649299580000|2022-04-07 02:46:20|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1649299590000|2022-04-07 02:46:30|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299610000|2022-04-07 02:46:50|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299620000|2022-04-07 02:47:00|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649299660000|2022-04-07 02:47:40|27.01|24.44|26.99|24.42|27.01|24.44|26.99|24.42|0
1649299670000|2022-04-07 02:47:50|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299690000|2022-04-07 02:48:10|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299720000|2022-04-07 02:48:40|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1649299730000|2022-04-07 02:48:50|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299740000|2022-04-07 02:49:00|26.99|24.42|26.95|24.38|26.99|24.42|26.95|24.38|0
1649299750000|2022-04-07 02:49:10|26.99|24.42|26.95|24.38|26.99|24.42|26.95|24.38|0
1649299790000|2022-04-07 02:49:50|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1649299800000|2022-04-07 02:50:00|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649299810000|2022-04-07 02:50:10|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649299820000|2022-04-07 02:50:20|27.01|24.44|26.99|24.42|27.01|24.44|26.99|24.42|0
1649299830000|2022-04-07 02:50:30|27.04|24.46|27.04|24.46|27.04|24.46|26.99|24.42|0
1649299840000|2022-04-07 02:50:40|27.08|24.5|27.04|24.46|27.08|24.5|27.04|24.46|0
1649299850000|2022-04-07 02:50:50|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649299870000|2022-04-07 02:51:10|27.04|24.46|27.08|24.5|27.08|24.5|27.04|24.46|0
1649299890000|2022-04-07 02:51:30|27.04|24.46|27.06|24.48|27.08|24.5|27.04|24.46|0
1649299900000|2022-04-07 02:51:40|27.08|24.5|27.17|24.58|27.17|24.58|27.08|24.5|0
1649299920000|2022-04-07 02:52:00|27.13|24.54|27.13|24.54|27.13|24.54|27.13|24.54|0
1649299940000|2022-04-07 02:52:20|27.1|24.52|27.08|24.5|27.1|24.52|27.08|24.5|0
1649299950000|2022-04-07 02:52:30|27.1|24.52|27.08|24.5|27.1|24.52|27.08|24.5|0
1649299970000|2022-04-07 02:52:50|27.1|24.52|27.08|24.5|27.1|24.52|27.08|24.5|0
1649299990000|2022-04-07 02:53:10|27.04|24.46|27.03|24.46|27.04|24.46|27.03|24.46|0
1649300020000|2022-04-07 02:53:40|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649300040000|2022-04-07 02:54:00|27.01|24.44|27.03|24.46|27.03|24.46|27.01|24.44|0
1649300050000|2022-04-07 02:54:10|27.08|24.5|27.08|24.5|27.08|24.5|27.03|24.46|0
1649300060000|2022-04-07 02:54:20|26.99|24.42|26.97|24.4|26.99|24.42|26.97|24.4|0
1649300070000|2022-04-07 02:54:30|26.99|24.42|26.99|24.42|26.99|24.42|26.94|24.38|0
1649300090000|2022-04-07 02:54:50|27.01|24.44|27.01|24.44|27.03|24.46|27.01|24.44|0
1649300100000|2022-04-07 02:55:00|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1649300120000|2022-04-07 02:55:20|27.01|24.44|26.99|24.42|27.03|24.46|26.99|24.42|0
1649300140000|2022-04-07 02:55:40|26.94|24.38|26.94|24.38|26.94|24.38|26.94|24.38|0
1649300160000|2022-04-07 02:56:00|26.99|24.42|27.03|24.46|27.03|24.46|26.99|24.42|0
1649300190000|2022-04-07 02:56:30|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1649300200000|2022-04-07 02:56:40|27.06|24.48|27.03|24.46|27.06|24.48|27.03|24.46|0
1649300210000|2022-04-07 02:56:50|27.08|24.5|27.03|24.46|27.08|24.5|27.03|24.46|0
1649300230000|2022-04-07 02:57:10|27.08|24.5|27.12|24.54|27.12|24.54|27.08|24.5|0
1649300240000|2022-04-07 02:57:20|27.08|24.5|27.08|24.5|27.08|24.5|27.03|24.46|0
1649300250000|2022-04-07 02:57:30|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1649300260000|2022-04-07 02:57:40|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1649300270000|2022-04-07 02:57:50|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1649300300000|2022-04-07 02:58:20|27.17|24.58|27.12|24.54|27.17|24.58|27.12|24.54|0
1649300310000|2022-04-07 02:58:30|27.1|24.52|27.12|24.54|27.12|24.54|27.1|24.52|0
1649300320000|2022-04-07 02:58:40|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1649300330000|2022-04-07 02:58:50|27.1|24.52|27.08|24.5|27.1|24.52|27.08|24.5|0
1649300340000|2022-04-07 02:59:00|27.12|24.54|27.08|24.5|27.12|24.54|27.08|24.5|0
1649300350000|2022-04-07 02:59:10|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1649300360000|2022-04-07 02:59:20|26.99|24.42|27.08|24.5|27.08|24.5|26.99|24.42|0
1649300370000|2022-04-07 02:59:30|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1649300380000|2022-04-07 02:59:40|27.05|24.48|27.03|24.46|27.05|24.48|27.03|24.46|0
1649300400000|2022-04-07 03:00:00|27.05|24.48|27.12|24.54|27.12|24.54|27.05|24.48|0
1649300410000|2022-04-07 03:00:10|27.17|24.58|27.12|24.54|27.17|24.58|27.08|24.5|0
1649300420000|2022-04-07 03:00:20|27.1|24.52|27.03|24.46|27.1|24.52|27.03|24.46|0
1649300460000|2022-04-07 03:01:00|27.08|24.5|27.12|24.54|27.12|24.54|27.08|24.5|0
1649300470000|2022-04-07 03:01:10|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1649300480000|2022-04-07 03:01:20|27.03|24.46|27.08|24.5|27.08|24.5|27.03|24.46|0
1649300490000|2022-04-07 03:01:30|27.05|24.48|27.08|24.5|27.08|24.5|27.03|24.46|0
1649300520000|2022-04-07 03:02:00|27.14|24.56|27.12|24.54|27.14|24.56|27.12|24.54|0
1649300540000|2022-04-07 03:02:20|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1649300550000|2022-04-07 03:02:30|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1649300580000|2022-04-07 03:03:00|26.99|24.42|27.05|24.48|27.08|24.5|26.99|24.42|0
1649300590000|2022-04-07 03:03:10|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1649300640000|2022-04-07 03:04:00|27.08|24.5|27.05|24.48|27.08|24.5|27.05|24.48|0
1649300650000|2022-04-07 03:04:10|27.03|24.46|27.01|24.44|27.03|24.46|27.01|24.44|0
1649300660000|2022-04-07 03:04:20|27.03|24.46|27.01|24.44|27.03|24.46|27.01|24.44|0
1649300670000|2022-04-07 03:04:30|27.03|24.46|27.01|24.44|27.03|24.46|27.01|24.44|0
1649300680000|2022-04-07 03:04:40|26.99|24.42|27.01|24.43|27.03|24.46|26.99|24.42|0
1649300690000|2022-04-07 03:04:50|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649300710000|2022-04-07 03:05:10|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1649300750000|2022-04-07 03:05:50|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649300760000|2022-04-07 03:06:00|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1649300780000|2022-04-07 03:06:20|26.92|24.35|26.92|24.35|26.92|24.35|26.92|24.35|0
1649300790000|2022-04-07 03:06:30|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649300810000|2022-04-07 03:06:50|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649300830000|2022-04-07 03:07:10|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1649300840000|2022-04-07 03:07:20|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649300890000|2022-04-07 03:08:10|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649300900000|2022-04-07 03:08:20|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649300910000|2022-04-07 03:08:30|26.89|24.33|26.87|24.31|26.89|24.33|26.87|24.31|0
1649300920000|2022-04-07 03:08:40|26.85|24.29|26.85|24.29|26.87|24.31|26.85|24.29|0
1649300930000|2022-04-07 03:08:50|26.87|24.31|26.89|24.33|26.89|24.33|26.87|24.31|0
1649300950000|2022-04-07 03:09:10|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649300960000|2022-04-07 03:09:20|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1649300980000|2022-04-07 03:09:40|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1649300990000|2022-04-07 03:09:50|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649301020000|2022-04-07 03:10:20|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649301040000|2022-04-07 03:10:40|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649301060000|2022-04-07 03:11:00|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649301090000|2022-04-07 03:11:30|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1649301100000|2022-04-07 03:11:40|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649301130000|2022-04-07 03:12:10|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1649301180000|2022-04-07 03:13:00|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649301210000|2022-04-07 03:13:30|26.87|24.31|26.85|24.29|26.87|24.31|26.85|24.29|0
1649301230000|2022-04-07 03:13:50|26.89|24.33|26.87|24.31|26.89|24.33|26.87|24.31|0
1649301240000|2022-04-07 03:14:00|26.89|24.33|26.91|24.35|26.94|24.37|26.89|24.33|0
1649301250000|2022-04-07 03:14:10|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649301280000|2022-04-07 03:14:40|26.94|24.37|26.89|24.33|26.94|24.37|26.89|24.33|0
1649301320000|2022-04-07 03:15:20|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649301330000|2022-04-07 03:15:30|26.87|24.31|26.85|24.29|26.87|24.31|26.85|24.29|0
1649301350000|2022-04-07 03:15:50|26.8|24.25|26.85|24.29|26.85|24.29|26.8|24.25|0
1649301360000|2022-04-07 03:16:00|26.84||26.84||26.84||26.84||0
1649301390000|2022-04-07 03:16:30|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1649301420000|2022-04-07 03:17:00|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1649301430000|2022-04-07 03:17:10|26.73|24.18|26.75|24.21|26.75|24.21|26.71|24.17|0
1649301460000|2022-04-07 03:17:40|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1649301480000|2022-04-07 03:18:00|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1649301490000|2022-04-07 03:18:10|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1649301500000|2022-04-07 03:18:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1649301530000|2022-04-07 03:18:50|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1649301540000|2022-04-07 03:19:00|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1649301600000|2022-04-07 03:20:00|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1649301610000|2022-04-07 03:20:10|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1649301630000|2022-04-07 03:20:30||24.2||24.2||24.2||24.2|0
1649301660000|2022-04-07 03:21:00|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1649301710000|2022-04-07 03:21:50|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1649301720000|2022-04-07 03:22:00|26.8|24.25|26.75|24.2|26.8|24.25|26.75|24.2|0
1649301780000|2022-04-07 03:23:00|26.8|24.25|26.8|24.24|26.8|24.25|26.8|24.24|0
1649301790000|2022-04-07 03:23:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1649301850000|2022-04-07 03:24:10|26.73|24.18|26.75|24.2|26.75|24.2|26.73|24.18|0
1649301860000|2022-04-07 03:24:20|26.77|24.22|26.75|24.2|26.77|24.22|26.75|24.2|0
1649301890000|2022-04-07 03:24:50|26.73|24.18|26.71|24.16|26.73|24.18|26.71|24.16|0
1649301900000|2022-04-07 03:25:00|26.66|24.12|26.75|24.2|26.75|24.2|26.66|24.12|0
1649301920000|2022-04-07 03:25:20|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1649301930000|2022-04-07 03:25:30|26.68|24.14|26.68|24.14|26.71|24.16|26.68|24.14|0
1649301940000|2022-04-07 03:25:40|26.66|24.12|26.62|24.08|26.66|24.12|26.62|24.08|0
1649301950000|2022-04-07 03:25:50|26.66|24.12|26.88|24.32|26.88|24.32|26.62|24.08|0
1649301960000|2022-04-07 03:26:00|26.81|24.26|26.83|24.28|26.83|24.28|26.79|24.24|0
1649301970000|2022-04-07 03:26:10|26.79|24.24|26.88|24.32|26.88|24.32|26.79|24.24|0
1649301980000|2022-04-07 03:26:20|26.92|24.36|26.92|24.36|26.92|24.36|26.88|24.32|0
1649302000000|2022-04-07 03:26:40|26.9|24.34|26.92|24.36|26.92|24.36|26.9|24.34|0
1649302010000|2022-04-07 03:26:50|26.83|24.28|26.81|24.26|26.83|24.28|26.81|24.26|0
1649302020000|2022-04-07 03:27:00|26.79|24.24|26.79|24.24|26.83|24.28|26.74|24.2|0
1649302050000|2022-04-07 03:27:30|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1649302070000|2022-04-07 03:27:50|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1649302080000|2022-04-07 03:28:00|26.7|24.16|26.7|24.16|26.74|24.2|26.7|24.16|0
1649302090000|2022-04-07 03:28:10|26.61|24.07|26.65|24.12|26.65|24.12|26.61|24.07|0
1649302110000|2022-04-07 03:28:30|26.61|24.07|26.65|24.11|26.65|24.11|26.61|24.07|0
1649302130000|2022-04-07 03:28:50|26.7|24.16|26.7|24.16|26.72|24.18|26.7|24.16|0
1649302150000|2022-04-07 03:29:10|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1649302160000|2022-04-07 03:29:20|26.74|24.2|26.79|24.24|26.79|24.24|26.74|24.2|0
1649302170000|2022-04-07 03:29:30|26.74|24.2|26.76|24.22|26.76|24.22|26.74|24.2|0
1649302180000|2022-04-07 03:29:40|26.74|24.2|26.74|24.2|26.74|24.2|26.74|24.2|0
1649302190000|2022-04-07 03:29:50|26.72|24.17|26.7|24.16|26.72|24.17|26.7|24.16|0
1649302210000|2022-04-07 03:30:10|26.72|24.17|26.7|24.16|26.74|24.2|26.7|24.16|0
1649302220000|2022-04-07 03:30:20|26.65|24.11|26.61|24.07|26.65|24.11|26.61|24.07|0
1649302230000|2022-04-07 03:30:30|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1649302240000|2022-04-07 03:30:40|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1649302250000|2022-04-07 03:30:50|26.58|24.05|26.74|24.2|26.74|24.2|26.58|24.05|0
1649302260000|2022-04-07 03:31:00|26.7|24.15|26.67|24.13|26.7|24.15|26.67|24.13|0
1649302270000|2022-04-07 03:31:10|26.7|24.15|26.67|24.13|26.7|24.15|26.65|24.11|0
1649302280000|2022-04-07 03:31:20|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1649302290000|2022-04-07 03:31:30|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1649302300000|2022-04-07 03:31:40|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1649302310000|2022-04-07 03:31:50|26.65|24.11|26.7|24.15|26.7|24.15|26.65|24.11|0
1649302320000|2022-04-07 03:32:00|26.65|24.11|26.7|24.15|26.7|24.15|26.65|24.11|0
1649302330000|2022-04-07 03:32:10|26.65|24.11|26.65|24.11|26.7|24.15|26.65|24.11|0
1649302380000|2022-04-07 03:33:00|26.61|24.07|26.65|24.11|26.65|24.11|26.61|24.07|0
1649302390000|2022-04-07 03:33:10|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1649302400000|2022-04-07 03:33:20|26.79|24.24|26.74|24.19|26.79|24.24|26.74|24.19|0
1649302430000|2022-04-07 03:33:50|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1649302450000|2022-04-07 03:34:10|26.65|24.11|26.7|24.15|26.7|24.15|26.65|24.11|0
1649302460000|2022-04-07 03:34:20|26.67|24.13|26.65|24.11|26.67|24.13|26.65|24.11|0
1649302470000|2022-04-07 03:34:30|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1649302480000|2022-04-07 03:34:40|26.56|24.03|26.61|24.07|26.61|24.07|26.56|24.03|0
1649302490000|2022-04-07 03:34:50|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1649302500000|2022-04-07 03:35:00|26.7|24.15|26.65|24.11|26.7|24.15|26.65|24.11|0
1649302510000|2022-04-07 03:35:10|26.67|24.13|26.65|24.11|26.7|24.15|26.65|24.11|0
1649302520000|2022-04-07 03:35:20|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1649302530000|2022-04-07 03:35:30|26.67|24.13|26.65|24.11|26.7|24.15|26.65|24.11|0
1649302540000|2022-04-07 03:35:40|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1649302550000|2022-04-07 03:35:50|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1649302560000|2022-04-07 03:36:00|26.7|24.15|26.7|24.15|26.7|24.15|26.67|24.13|0
1649302570000|2022-04-07 03:36:10|26.67|24.13|26.7|24.15|26.7|24.15|26.65|24.11|0
1649302580000|2022-04-07 03:36:20|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1649302590000|2022-04-07 03:36:30|26.7|24.15|26.74|24.19|26.74|24.19|26.7|24.15|0
1649302600000|2022-04-07 03:36:40|26.7|24.15|26.65|24.11|26.7|24.15|26.65|24.11|0
1649302610000|2022-04-07 03:36:50|26.67|24.13|26.7|24.15|26.7|24.15|26.67|24.13|0
1649302650000|2022-04-07 03:37:30|26.72|24.17|26.69|24.15|26.72|24.17|26.69|24.15|0
1649302670000|2022-04-07 03:37:50|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1649302710000|2022-04-07 03:38:30|26.52|23.99|26.52|23.99|26.52|23.99|26.52|23.99|0
1649302730000|2022-04-07 03:38:50|26.56|24.03|26.54|24.01|26.56|24.03|26.54|24.01|0
1649302740000|2022-04-07 03:39:00|26.52|23.99|26.52|23.99|26.52|23.99|26.52|23.99|0
1649302750000|2022-04-07 03:39:10|26.51||26.51||26.51||26.51||0
1649302760000|2022-04-07 03:39:20|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1649302770000|2022-04-07 03:39:30|26.54|24.01|26.56|24.03|26.56|24.03|26.51|23.99|0
1649302780000|2022-04-07 03:39:40|26.54|24.01|26.51|23.99|26.54|24.01|26.51|23.99|0
1649302800000|2022-04-07 03:40:00|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1649302820000|2022-04-07 03:40:20|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1649302840000|2022-04-07 03:40:40|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1649302850000|2022-04-07 03:40:50|26.42|23.91|26.42|23.91|26.42|23.91|26.42|23.91|0
1649302870000|2022-04-07 03:41:10|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1649302910000|2022-04-07 03:41:50|26.42|23.91|26.42|23.91|26.42|23.91|26.42|23.91|0
1649302950000|2022-04-07 03:42:30|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1649302960000|2022-04-07 03:42:40|26.42|23.91|26.38|23.87|26.42|23.91|26.38|23.87|0
1649302990000|2022-04-07 03:43:10|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1649303000000|2022-04-07 03:43:20|26.38|23.87|26.38|23.87|26.38|23.87|26.33|23.83|0
1649303010000|2022-04-07 03:43:30|26.33|23.83|26.33|23.83|26.33|23.83|26.33|23.83|0
1649303030000|2022-04-07 03:43:50|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1649303060000|2022-04-07 03:44:20|26.33|23.83|26.33|23.83|26.33|23.83|26.33|23.83|0
1649303100000|2022-04-07 03:45:00|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1649303110000|2022-04-07 03:45:10|26.42|23.91|26.42|23.91|26.42|23.91|26.42|23.91|0
1649303120000|2022-04-07 03:45:20|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1649303130000|2022-04-07 03:45:30|26.42|23.91|26.42|23.91|26.42|23.91|26.42|23.91|0
1649303140000|2022-04-07 03:45:40|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1649303170000|2022-04-07 03:46:10|26.42|23.91|26.47|23.95|26.47|23.95|26.42|23.91|0
1649303220000|2022-04-07 03:47:00|26.56|24.03|26.51|23.99|26.56|24.03|26.51|23.99|0
1649303240000|2022-04-07 03:47:20|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1649303340000|2022-04-07 03:49:00|26.42|23.91|26.47|23.95|26.47|23.95|26.42|23.91|0
1649303350000|2022-04-07 03:49:10|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1649303360000|2022-04-07 03:49:20|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1649303370000|2022-04-07 03:49:30|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1649303380000|2022-04-07 03:49:40|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1649303390000|2022-04-07 03:49:50|26.58|24.05|26.56|24.03|26.6|24.07|26.56|24.03|0
1649303400000|2022-04-07 03:50:00|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1649303420000|2022-04-07 03:50:20|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1649303440000|2022-04-07 03:50:40|26.6|24.07|26.56|24.03|26.6|24.07|26.56|24.03|0
1649303450000|2022-04-07 03:50:50|26.6|24.07|26.56|24.03|26.6|24.07|26.56|24.03|0
1649303500000|2022-04-07 03:51:40|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1649303510000|2022-04-07 03:51:50|26.49|23.96|26.51|23.99|26.51|23.99|26.49|23.96|0
1649303520000|2022-04-07 03:52:00|26.53|24|26.51|23.99|26.53|24|26.51|23.99|0
1649303560000|2022-04-07 03:52:40|26.49|23.96|26.51|23.99|26.51|23.99|26.49|23.96|0
1649303580000|2022-04-07 03:53:00|26.55|24.03|26.51|23.99|26.55|24.03|26.51|23.99|0
1649303600000|2022-04-07 03:53:20|26.47|23.94|26.47|23.94|26.47|23.94|26.47|23.94|0
1649303610000|2022-04-07 03:53:30|26.38|23.86|26.38|23.86|26.38|23.86|26.38|23.86|0
1649303640000|2022-04-07 03:54:00|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1649303650000|2022-04-07 03:54:10|26.38|23.86|26.38|23.86|26.38|23.86|26.38|23.86|0
1649303660000|2022-04-07 03:54:20|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1649303670000|2022-04-07 03:54:30|26.33|23.82|26.33|23.82|26.33|23.82|26.33|23.82|0
1649303700000|2022-04-07 03:55:00|26.31|23.8|26.38|23.86|26.38|23.86|26.31|23.8|0
1649303710000|2022-04-07 03:55:10|26.33|23.82|26.33|23.82|26.33|23.82|26.33|23.82|0
1649303720000|2022-04-07 03:55:20|26.29|23.78|26.29|23.78|26.29|23.78|26.29|23.78|0
1649303740000|2022-04-07 03:55:40|26.33|23.82|26.33|23.82|26.33|23.82|26.33|23.82|0
1649303760000|2022-04-07 03:56:00|26.29|23.78|26.2|23.7|26.29|23.78|26.2|23.7|0
1649303770000|2022-04-07 03:56:10|26.24|23.74|26.15|23.66|26.24|23.74|26.15|23.66|0
1649303790000|2022-04-07 03:56:30|26.2|23.7|26.15|23.66|26.2|23.7|26.15|23.66|0
1649303800000|2022-04-07 03:56:40|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1649303810000|2022-04-07 03:56:50|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1649303820000|2022-04-07 03:57:00|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1649303830000|2022-04-07 03:57:10|26.06|23.58|26.02|23.54|26.06|23.58|26.02|23.54|0
1649303840000|2022-04-07 03:57:20|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1649303860000|2022-04-07 03:57:40|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1649303870000|2022-04-07 03:57:50|25.98|23.5|25.98|23.5|25.98|23.5|25.98|23.5|0
1649303880000|2022-04-07 03:58:00|26.02|23.54|26.02|23.54|26.02|23.54|26|23.52|0
1649303890000|2022-04-07 03:58:10|26.06|23.58|26.04|23.56|26.06|23.58|26.04|23.56|0
1649303900000|2022-04-07 03:58:20|26.02|23.54|25.93|23.46|26.02|23.54|25.93|23.46|0
1649303920000|2022-04-07 03:58:40|25.98|23.5|25.98|23.5|25.98|23.5|25.98|23.5|0
1649303930000|2022-04-07 03:58:50|25.93|23.46|25.98|23.5|25.98|23.5|25.93|23.46|0
1649303950000|2022-04-07 03:59:10|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1649303970000|2022-04-07 03:59:30|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1649303990000|2022-04-07 03:59:50|25.93|23.46|25.95|23.48|25.95|23.48|25.93|23.46|0
1649304000000|2022-04-07 04:00:00|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1649304020000|2022-04-07 04:00:20|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1649304030000|2022-04-07 04:00:30|25.89|23.42|25.89|23.42|25.89|23.42|25.89|23.42|0
1649304040000|2022-04-07 04:00:40|25.84|23.38|25.84|23.38|25.86|23.4|25.84|23.38|0
1649304060000|2022-04-07 04:01:00|25.89|23.42|25.89|23.42|25.97|23.5|25.89|23.42|0
1649304070000|2022-04-07 04:01:10|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1649304080000|2022-04-07 04:01:20|25.89|23.42|25.89|23.42|25.89|23.42|25.89|23.42|0
1649304090000|2022-04-07 04:01:30|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1649304100000|2022-04-07 04:01:40|25.86|23.4|25.84|23.38|25.86|23.4|25.84|23.38|0
1649304130000|2022-04-07 04:02:10|25.89|23.42|25.95|23.48|25.95|23.48|25.89|23.42|0
1649304140000|2022-04-07 04:02:20|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1649304170000|2022-04-07 04:02:50|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1649304180000|2022-04-07 04:03:00|26.02|23.54|25.93|23.46|26.02|23.54|25.93|23.46|0
1649304190000|2022-04-07 04:03:10|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1649304200000|2022-04-07 04:03:20|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1649304210000|2022-04-07 04:03:30|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1649304230000|2022-04-07 04:03:50|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1649304240000|2022-04-07 04:04:00|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1649304250000|2022-04-07 04:04:10|26.13|23.64|26.15|23.66|26.15|23.66|26.13|23.64|0
1649304270000|2022-04-07 04:04:30|26.13|23.64|26.11|23.62|26.13|23.64|26.06|23.58|0
1649304300000|2022-04-07 04:05:00|26.06|23.58|26.15|23.66|26.15|23.66|26.06|23.58|0
1649304370000|2022-04-07 04:06:10|26.17|23.68|26.17|23.68|26.19|23.7|26.17|23.68|0
1649304380000|2022-04-07 04:06:20|26.19|23.7|26.15|23.66|26.19|23.7|26.15|23.66|0
1649304390000|2022-04-07 04:06:30|26.13|23.64|26.15|23.66|26.15|23.66|26.13|23.64|0
1649304500000|2022-04-07 04:08:20|26.1|23.62|26.1|23.62|26.1|23.62|26.1|23.62|0
1649304510000|2022-04-07 04:08:30|26.08|23.6|26.06|23.58|26.1|23.62|26.06|23.58|0
1649304520000|2022-04-07 04:08:40|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1649304540000|2022-04-07 04:09:00|26.06|23.58|26.02|23.54|26.06|23.58|26.02|23.54|0
1649304560000|2022-04-07 04:09:20|26.04|23.56|26.06|23.58|26.06|23.58|26.04|23.56|0
1649304590000|2022-04-07 04:09:50|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1649304620000|2022-04-07 04:10:20|26.01||26.01||26.01||26.01||0
1649304630000|2022-04-07 04:10:30|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1649304640000|2022-04-07 04:10:40|26.01|23.54|25.97|23.5|26.01|23.54|25.97|23.5|0
1649304650000|2022-04-07 04:10:50|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1649304660000|2022-04-07 04:11:00|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1649304670000|2022-04-07 04:11:10|25.9|23.44|25.97|23.5|25.97|23.5|25.9|23.44|0
1649304680000|2022-04-07 04:11:20|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1649304690000|2022-04-07 04:11:30|25.88|23.42|25.93|23.46|25.93|23.46|25.88|23.42|0
1649304740000|2022-04-07 04:12:20|25.9|23.44|25.84|23.38|25.9|23.44|25.84|23.38|0
1649304750000|2022-04-07 04:12:30|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1649304770000|2022-04-07 04:12:50|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1649304780000|2022-04-07 04:13:00|25.88|23.42|25.93|23.46|25.93|23.46|25.88|23.42|0
1649304790000|2022-04-07 04:13:10|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1649304810000|2022-04-07 04:13:30|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1649304830000|2022-04-07 04:13:50|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1649304840000|2022-04-07 04:14:00|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1649304860000|2022-04-07 04:14:20|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1649304870000|2022-04-07 04:14:30|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1649304900000|2022-04-07 04:15:00|25.9|23.44|25.88|23.42|25.9|23.44|25.88|23.42|0
1649304910000|2022-04-07 04:15:10|25.86|23.4|25.86|23.4|25.88|23.42|25.84|23.38|0
1649304920000|2022-04-07 04:15:20|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1649304940000|2022-04-07 04:15:40|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1649304960000|2022-04-07 04:16:00|25.9|23.44|25.88|23.42|25.9|23.44|25.88|23.42|0
1649304990000|2022-04-07 04:16:30|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1649305000000|2022-04-07 04:16:40|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1649305020000|2022-04-07 04:17:00|25.86|23.4|25.88|23.42|25.88|23.42|25.86|23.4|0
1649305080000|2022-04-07 04:18:00|25.9|23.43|25.88|23.42|25.9|23.43|25.88|23.42|0
1649305090000|2022-04-07 04:18:10|25.92|23.46|25.92|23.46|25.92|23.46|25.92|23.46|0
1649305110000|2022-04-07 04:18:30|25.9|23.43|25.92|23.46|25.92|23.46|25.9|23.43|0
1649305120000|2022-04-07 04:18:40|25.9|23.43|25.92|23.45|25.92|23.45|25.9|23.43|0
1649305130000|2022-04-07 04:18:50|25.97|23.49|25.97|23.49|25.97|23.49|25.97|23.49|0
1649305140000|2022-04-07 04:19:00|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1649305160000|2022-04-07 04:19:20|25.94|23.47|25.97|23.49|25.97|23.49|25.94|23.47|0
1649305190000|2022-04-07 04:19:50|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1649305200000|2022-04-07 04:20:00|25.97|23.49|26.01|23.53|26.01|23.53|25.97|23.49|0
1649305230000|2022-04-07 04:20:30|25.97|23.49|25.97|23.49|25.97|23.49|25.97|23.49|0
1649305240000|2022-04-07 04:20:40|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1649305270000|2022-04-07 04:21:10|25.94|23.47|25.92|23.45|25.94|23.47|25.92|23.45|0
1649305370000|2022-04-07 04:22:50|25.88|23.41|25.88|23.41|25.88|23.41|25.88|23.41|0
1649305420000|2022-04-07 04:23:40|25.86|23.39|25.86|23.39|25.86|23.39|25.86|23.39|0
1649305430000|2022-04-07 04:23:50|25.88|23.41|25.88|23.41|25.88|23.41|25.88|23.41|0
1649305440000|2022-04-07 04:24:00|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1649305480000|2022-04-07 04:24:40|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1649305530000|2022-04-07 04:25:30|25.57|23.14|25.57|23.14|25.57|23.14|25.53|23.1|0
1649305560000|2022-04-07 04:26:00|25.61|23.18|25.61|23.18|25.66|23.21|25.61|23.18|0
1649305570000|2022-04-07 04:26:10|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1649305600000|2022-04-07 04:26:40|25.53|23.1|25.48|23.06|25.53|23.1|25.48|23.06|0
1649305620000|2022-04-07 04:27:00|25.57|23.14|25.53|23.1|25.57|23.14|25.53|23.1|0
1649305650000|2022-04-07 04:27:30|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1649305660000|2022-04-07 04:27:40|25.61|23.17|25.66|23.21|25.66|23.21|25.61|23.17|0
1649305680000|2022-04-07 04:28:00|25.7|23.25|25.75|23.29|25.75|23.29|25.7|23.25|0
1649305700000|2022-04-07 04:28:20|25.7|23.25|25.74|23.29|25.74|23.29|25.7|23.25|0
1649305710000|2022-04-07 04:28:30|25.77|23.31|25.74|23.29|25.77|23.31|25.74|23.29|0
1649305780000|2022-04-07 04:29:40|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1649305790000|2022-04-07 04:29:50|25.83|23.37|25.88|23.41|25.88|23.41|25.83|23.37|0
1649305800000|2022-04-07 04:30:00|25.9|23.43|25.92|23.45|25.96|23.49|25.9|23.43|0
1649305810000|2022-04-07 04:30:10|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1649305820000|2022-04-07 04:30:20|25.92|23.45|25.96|23.49|25.96|23.49|25.92|23.45|0
1649305830000|2022-04-07 04:30:30|26.01|23.53|26.05|23.57|26.05|23.57|26.01|23.53|0
1649305840000|2022-04-07 04:30:40|26.01|23.53|25.98|23.51|26.01|23.53|25.98|23.51|0
1649305850000|2022-04-07 04:30:50|26.01|23.53|26.05|23.57|26.05|23.57|26.01|23.53|0
1649305870000|2022-04-07 04:31:10|26.1|23.61|26.27|23.77|26.27|23.77|26.1|23.61|0
1649305890000|2022-04-07 04:31:30|26.32|23.81|26.23|23.73|26.32|23.81|26.23|23.73|0
1649305900000|2022-04-07 04:31:40|26.27|23.77|26.32|23.81|26.32|23.81|26.27|23.77|0
1649305920000|2022-04-07 04:32:00|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1649305930000|2022-04-07 04:32:10|26.23|23.73|26.18|23.69|26.23|23.73|26.18|23.69|0
1649305940000|2022-04-07 04:32:20|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1649305980000|2022-04-07 04:33:00|26.12|23.63|26.09|23.61|26.12|23.63|26.09|23.61|0
1649306030000|2022-04-07 04:33:50|26.14|23.65|26.09|23.61|26.14|23.65|26.09|23.61|0
1649306070000|2022-04-07 04:34:30|26.14|23.65|26.23|23.73|26.23|23.73|26.14|23.65|0
1649306080000|2022-04-07 04:34:40|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1649306100000|2022-04-07 04:35:00|26.2|23.71|26.18|23.69|26.2|23.71|26.18|23.69|0
1649306120000|2022-04-07 04:35:20|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1649306130000|2022-04-07 04:35:30|26.09|23.61|26.09|23.61|26.09|23.61|26.09|23.61|0
1649306150000|2022-04-07 04:35:50|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1649306250000|2022-04-07 04:37:30|26.09|23.61|26.09|23.61|26.09|23.61|26.09|23.61|0
1649306260000|2022-04-07 04:37:40|26.14|23.65|26.09|23.61|26.14|23.65|26.09|23.61|0
1649306270000|2022-04-07 04:37:50|26.14|23.65|26.14|23.65|26.18|23.69|26.14|23.65|0
1649306280000|2022-04-07 04:38:00|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1649306300000|2022-04-07 04:38:20|26.16|23.67|26.14|23.65|26.16|23.67|26.14|23.65|0
1649306330000|2022-04-07 04:38:50|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1649306360000|2022-04-07 04:39:20|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1649306400000|2022-04-07 04:40:00|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1649306410000|2022-04-07 04:40:10|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1649306440000|2022-04-07 04:40:40|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1649306450000|2022-04-07 04:40:50|26.09|23.61|26.14|23.65|26.14|23.65|26.09|23.61|0
1649306460000|2022-04-07 04:41:00|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1649306490000|2022-04-07 04:41:30|27.14|24.56|27.14|24.56|27.14|24.56|27.14|24.56|0
1649306510000|2022-04-07 04:41:50|27.18|24.6|27.18|24.6|27.18|24.6|27.18|24.6|0
1649306520000|2022-04-07 04:42:00|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1649306530000|2022-04-07 04:42:10|27.18|24.6|27.28|24.68|27.28|24.68|27.18|24.6|0
1649306540000|2022-04-07 04:42:20|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1649306570000|2022-04-07 04:42:50|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1649306620000|2022-04-07 04:43:40|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1649306630000|2022-04-07 04:43:50|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1649306650000|2022-04-07 04:44:10|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1649306670000|2022-04-07 04:44:30|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1649306680000|2022-04-07 04:44:40|27.27|24.68|27.32|24.72|27.32|24.72|27.27|24.68|0
1649306740000|2022-04-07 04:45:40|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1649306760000|2022-04-07 04:46:00|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1649306780000|2022-04-07 04:46:20|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1649306830000|2022-04-07 04:47:10|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1649306840000|2022-04-07 04:47:20|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1649306860000|2022-04-07 04:47:40|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1649306870000|2022-04-07 04:47:50|27.18|24.59|27.14|24.55|27.18|24.59|27.14|24.55|0
1649306880000|2022-04-07 04:48:00|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1649306890000|2022-04-07 04:48:10|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1649306900000|2022-04-07 04:48:20|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1649306910000|2022-04-07 04:48:30|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1649306920000|2022-04-07 04:48:40|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1649306980000|2022-04-07 04:49:40|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1649306990000|2022-04-07 04:49:50|27.32|24.72|27.36|24.76|27.36|24.76|27.32|24.72|0
1649307010000|2022-04-07 04:50:10|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1649307020000|2022-04-07 04:50:20|27.45|24.84|27.45|24.84|27.45|24.84|27.45|24.84|0
1649307050000|2022-04-07 04:50:50|27.43|24.82|27.36|24.76|27.43|24.82|27.36|24.76|0
1649307060000|2022-04-07 04:51:00|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1649307080000|2022-04-07 04:51:20|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1649307110000|2022-04-07 04:51:50|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1649307120000|2022-04-07 04:52:00|27.27|24.67|27.25|24.65|27.27|24.67|27.25|24.65|0
1649307130000|2022-04-07 04:52:10|27.23|24.63|27.23|24.63|27.23|24.63|27.18|24.59|0
1649307150000|2022-04-07 04:52:30|27.2|24.61|27.18|24.59|27.2|24.61|27.18|24.59|0
1649307190000|2022-04-07 04:53:10|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1649307210000|2022-04-07 04:53:30|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1649307300000|2022-04-07 04:55:00|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1649307320000|2022-04-07 04:55:20|27.09|24.51|27.04|24.47|27.09|24.51|27.04|24.47|0
1649307330000|2022-04-07 04:55:30|27.09|24.51|27.04|24.47|27.09|24.51|27.04|24.47|0
1649307340000|2022-04-07 04:55:40|27.09|24.51|27.04|24.47|27.09|24.51|27.04|24.47|0
1649307380000|2022-04-07 04:56:20|27|24.43|27|24.43|27|24.43|27|24.43|0
1649307390000|2022-04-07 04:56:30|26.95|24.39|26.95|24.39|26.95|24.39|26.95|24.39|0
1649307400000|2022-04-07 04:56:40|27|24.43|27|24.43|27|24.43|27|24.43|0
1649307410000|2022-04-07 04:56:50|27.04|24.47|27.04|24.47|27.04|24.47|27.04|24.47|0
1649307450000|2022-04-07 04:57:30|27|24.43|27|24.43|27|24.43|27|24.43|0
1649307470000|2022-04-07 04:57:50|27.04|24.47|27.04|24.47|27.04|24.47|27.04|24.47|0
1649307480000|2022-04-07 04:58:00|27.09|24.51|27.09|24.51|27.13|24.55|27.09|24.51|0
1649307510000|2022-04-07 04:58:30|27.06|24.49|27.06|24.49|27.06|24.49|27.06|24.49|0
1649307520000|2022-04-07 04:58:40|27.09|24.51|27.04|24.47|27.09|24.51|27.04|24.47|0
1649307540000|2022-04-07 04:59:00|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1649307550000|2022-04-07 04:59:10|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1649307560000|2022-04-07 04:59:20|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1649307580000|2022-04-07 04:59:40|27.11|24.53|27.09|24.51|27.11|24.53|27.09|24.51|0
1649307590000|2022-04-07 04:59:50|27.06|24.49|27.09|24.51|27.09|24.51|27.06|24.49|0
1649307600000|2022-04-07 05:00:00|27.04|24.47|27.09|24.51|27.09|24.51|27.04|24.47|0
1649307610000|2022-04-07 05:00:10|27.04|24.47|27|24.43|27.04|24.47|27|24.43|0
1649307620000|2022-04-07 05:00:20|27.04|24.47|27.04|24.47|27.04|24.47|27.04|24.47|0
1649307630000|2022-04-07 05:00:30|27.13|24.55|27.18|24.59|27.18|24.59|27.13|24.55|0
1649307640000|2022-04-07 05:00:40|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1649307650000|2022-04-07 05:00:50|27.31|24.71|27.31|24.71|27.31|24.71|27.27|24.67|0
1649307660000|2022-04-07 05:01:00|27.27|24.67|27.29|24.69|27.29|24.69|27.27|24.67|0
1649307670000|2022-04-07 05:01:10|27.31|24.71|27.36|24.75|27.36|24.75|27.31|24.71|0
1649307680000|2022-04-07 05:01:20|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1649307700000|2022-04-07 05:01:40|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1649307710000|2022-04-07 05:01:50|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1649307730000|2022-04-07 05:02:10|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1649307740000|2022-04-07 05:02:20|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1649307750000|2022-04-07 05:02:30|27.22|24.63|27.13|24.55|27.22|24.63|27.13|24.55|0
1649307760000|2022-04-07 05:02:40|27|24.43|27|24.43|27|24.43|27|24.43|0
1649307770000|2022-04-07 05:02:50|27.04|24.47|27.02|24.45|27.04|24.47|27.02|24.45|0
1649307780000|2022-04-07 05:03:00|27|24.43|27|24.43|27|24.43|27|24.43|0
1649307790000|2022-04-07 05:03:10|27.09|24.51|27.04|24.47|27.09|24.51|27.04|24.47|0
1649307800000|2022-04-07 05:03:20|27|24.43|27|24.43|27|24.43|27|24.43|0
1649307810000|2022-04-07 05:03:30|26.86|24.3|26.95|24.38|26.95|24.38|26.86|24.3|0
1649307830000|2022-04-07 05:03:50|26.97|24.4|26.95|24.38|26.97|24.4|26.95|24.38|0
1649307840000|2022-04-07 05:04:00|26.91|24.34|26.95|24.38|26.95|24.38|26.91|24.34|0
1649307850000|2022-04-07 05:04:10|26.91|24.34|26.95|24.38|26.95|24.38|26.91|24.34|0
1649307870000|2022-04-07 05:04:30|26.91|24.34|26.95|24.38|26.95|24.38|26.91|24.34|0
1649307880000|2022-04-07 05:04:40|27.04|24.47|27|24.43|27.04|24.47|27|24.43|0
1649307890000|2022-04-07 05:04:50|26.97|24.4|27|24.42|27|24.42|26.97|24.4|0
1649307900000|2022-04-07 05:05:00|26.91|24.34|26.95|24.38|26.95|24.38|26.91|24.34|0
1649307910000|2022-04-07 05:05:10|26.93|24.36|26.91|24.34|26.93|24.36|26.91|24.34|0
1649307920000|2022-04-07 05:05:20|26.93|24.36|26.86|24.3|26.93|24.36|26.86|24.3|0
1649307930000|2022-04-07 05:05:30|26.91|24.34|26.95|24.38|26.95|24.38|26.91|24.34|0
1649307940000|2022-04-07 05:05:40|26.91|24.34|26.95|24.38|26.95|24.38|26.91|24.34|0
1649307950000|2022-04-07 05:05:50|26.91|24.34|26.91|24.34|26.91|24.34|26.91|24.34|0
1649307960000|2022-04-07 05:06:00|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1649307970000|2022-04-07 05:06:10|26.82|24.26|26.82|24.26|26.82|24.26|26.82|24.26|0
1649307990000|2022-04-07 05:06:30|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1649308010000|2022-04-07 05:06:50|26.82|24.26|26.82|24.26|26.82|24.26|26.82|24.26|0
1649308020000|2022-04-07 05:07:00|26.86|24.3|26.86|24.3|26.86|24.3|26.82|24.26|0
1649308030000|2022-04-07 05:07:10|26.82|24.26|26.73|24.18|26.82|24.26|26.73|24.18|0
1649308040000|2022-04-07 05:07:20|26.77|24.22|26.77|24.22|26.77|24.22|26.75|24.2|0
1649308050000|2022-04-07 05:07:30|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1649308060000|2022-04-07 05:07:40|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1649308070000|2022-04-07 05:07:50|26.82|24.26|26.82|24.26|26.82|24.26|26.82|24.26|0
1649308080000|2022-04-07 05:08:00|26.86|24.3|26.82|24.26|26.86|24.3|26.82|24.26|0
1649308090000|2022-04-07 05:08:10|26.86|24.3|26.82|24.26|26.86|24.3|26.82|24.26|0
1649308100000|2022-04-07 05:08:20|26.86|24.3|26.86|24.3|26.88|24.32|26.86|24.3|0
1649308110000|2022-04-07 05:08:30|26.95|24.38|26.95|24.38|26.95|24.38|26.9|24.34|0
1649308120000|2022-04-07 05:08:40|26.9|24.34|26.93|24.36|26.93|24.36|26.9|24.34|0
1649308130000|2022-04-07 05:08:50|26.95|24.38|26.9|24.34|26.95|24.38|26.9|24.34|0
1649308150000|2022-04-07 05:09:10|26.95|24.38|27.04|24.46|27.04|24.46|26.95|24.38|0
1649308160000|2022-04-07 05:09:20|26.99|24.42|27.04|24.46|27.04|24.46|26.99|24.42|0
1649308170000|2022-04-07 05:09:30|27.02|24.44|27.08|24.5|27.08|24.5|26.99|24.42|0
1649308190000|2022-04-07 05:09:50|27.13|24.55|27.17|24.59|27.17|24.59|27.13|24.55|0
1649308200000|2022-04-07 05:10:00|27.22|24.63|27.31|24.71|27.31|24.71|27.22|24.63|0
1649308210000|2022-04-07 05:10:10|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1649308220000|2022-04-07 05:10:20|27.31|24.71|27.26|24.67|27.31|24.71|27.26|24.67|0
1649308230000|2022-04-07 05:10:30|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1649308240000|2022-04-07 05:10:40|27.17|24.59|27.17|24.59|27.17|24.59|27.17|24.59|0
1649308250000|2022-04-07 05:10:50|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1649308260000|2022-04-07 05:11:00|27.04|24.46|26.95|24.38|27.06|24.48|26.95|24.38|0
1649308270000|2022-04-07 05:11:10|26.9|24.34|27.11|24.52|27.11|24.52|26.9|24.34|0
1649308280000|2022-04-07 05:11:20|27.04|24.46|27.04|24.46|27.04|24.46|27.02|24.44|0
1649308290000|2022-04-07 05:11:30|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649308300000|2022-04-07 05:11:40|26.99|24.42|26.99|24.42|27.04|24.46|26.99|24.42|0
1649308320000|2022-04-07 05:12:00|27.01|24.44|27.01|24.44|27.04|24.46|26.99|24.42|0
1649308330000|2022-04-07 05:12:10|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649308350000|2022-04-07 05:12:30|26.97|24.4|26.97|24.4|26.97|24.4|26.95|24.38|0
1649308360000|2022-04-07 05:12:40|27.01|24.44|27.04|24.46|27.06|24.48|26.99|24.42|0
1649308370000|2022-04-07 05:12:50|27.08|24.5|27.08|24.5|27.08|24.5|27.06|24.48|0
1649308380000|2022-04-07 05:13:00|27.06|24.48|27.08|24.5|27.08|24.5|27.06|24.48|0
1649308390000|2022-04-07 05:13:10|27.13|24.54|27.17|24.59|27.17|24.59|27.13|24.54|0
1649308410000|2022-04-07 05:13:30|27.22|24.63|27.26|24.67|27.26|24.67|27.22|24.63|0
1649308420000|2022-04-07 05:13:40|27.22|24.63|27.22|24.63|27.22|24.63|27.19|24.6|0
1649308430000|2022-04-07 05:13:50|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1649308440000|2022-04-07 05:14:00|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1649308450000|2022-04-07 05:14:10|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1649308460000|2022-04-07 05:14:20|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1649308470000|2022-04-07 05:14:30|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1649308480000|2022-04-07 05:14:40|27.22|24.63|27.22|24.63|27.22|24.63|27.17|24.58|0
1649308490000|2022-04-07 05:14:50|27.26|24.67|27.22|24.63|27.26|24.67|27.22|24.63|0
1649308510000|2022-04-07 05:15:10|27.24|24.65|27.22|24.63|27.26|24.67|27.22|24.63|0
1649308530000|2022-04-07 05:15:30|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1649308540000|2022-04-07 05:15:40|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1649308550000|2022-04-07 05:15:50|27.28|24.69|27.26|24.67|27.28|24.69|27.26|24.67|0
1649308560000|2022-04-07 05:16:00|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1649308570000|2022-04-07 05:16:10|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1649308580000|2022-04-07 05:16:20|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649308610000|2022-04-07 05:16:50|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649308620000|2022-04-07 05:17:00|26.99|24.42|27.08|24.5|27.08|24.5|26.99|24.42|0
1649308630000|2022-04-07 05:17:10|27.13|24.54|27.08|24.5|27.13|24.54|27.08|24.5|0
1649308640000|2022-04-07 05:17:20|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1649308650000|2022-04-07 05:17:30|27.08|24.5|27.04|24.46|27.13|24.54|27.04|24.46|0
1649308660000|2022-04-07 05:17:40|27.08|24.5|27.04|24.46|27.08|24.5|27.04|24.46|0
1649308670000|2022-04-07 05:17:50|27.06|24.48|27.04|24.46|27.06|24.48|27.04|24.46|0
1649308680000|2022-04-07 05:18:00|26.95|24.38|26.99|24.42|26.99|24.42|26.95|24.38|0
1649308690000|2022-04-07 05:18:10|26.95|24.38|26.99|24.42|26.99|24.42|26.95|24.38|0
1649308720000|2022-04-07 05:18:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649308730000|2022-04-07 05:18:50|26.9|24.34|26.86|24.3|26.9|24.34|26.86|24.3|0
1649308740000|2022-04-07 05:19:00|26.99|24.42|26.95|24.38|26.99|24.42|26.95|24.38|0
1649308770000|2022-04-07 05:19:30|26.97|24.4|26.95|24.38|26.97|24.4|26.95|24.38|0
1649308800000|2022-04-07 05:20:00|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649308810000|2022-04-07 05:20:10|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1649308820000|2022-04-07 05:20:20|27.01|24.44|26.99|24.42|27.01|24.44|26.99|24.42|0
1649308830000|2022-04-07 05:20:30|26.97|24.4|26.99|24.42|26.99|24.42|26.97|24.4|0
1649308840000|2022-04-07 05:20:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1649308870000|2022-04-07 05:21:10|26.94||26.94||26.94||26.94||0
1649308880000|2022-04-07 05:21:20|26.9|24.34|26.86|24.3|26.9|24.34|26.86|24.3|0
1649308910000|2022-04-07 05:21:50|26.94|24.38|26.92|24.36|26.94|24.38|26.9|24.34|0
1649308920000|2022-04-07 05:22:00|26.94|24.38|26.86|24.3|26.94|24.38|26.86|24.3|0
1649308930000|2022-04-07 05:22:10|26.85|24.28|26.81|24.26|26.85|24.28|26.81|24.26|0
1649308950000|2022-04-07 05:22:30|26.85|24.3|26.85|24.3|26.85|24.3|26.81|24.26|0
1649308980000|2022-04-07 05:23:00|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1649308990000|2022-04-07 05:23:10|26.79|24.24|26.81|24.26|26.81|24.26|26.72|24.18|0
1649309000000|2022-04-07 05:23:20|26.79|24.24|26.77|24.22|26.79|24.24|26.77|24.22|0
1649309020000|2022-04-07 05:23:40|26.81|24.26|26.76|24.22|26.81|24.26|26.76|24.22|0
1649309030000|2022-04-07 05:23:50|26.79|24.24|26.81|24.26|26.81|24.26|26.79|24.24|0
1649309070000|2022-04-07 05:24:30|26.76|24.22|26.76|24.22|26.76|24.22|26.76|24.22|0
1649309080000|2022-04-07 05:24:40|26.72|24.18|26.76|24.22|26.76|24.22|26.72|24.18|0
1649309090000|2022-04-07 05:24:50|26.81|24.26|26.76|24.22|26.81|24.26|26.76|24.22|0
1649309100000|2022-04-07 05:25:00|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1649309110000|2022-04-07 05:25:10|26.68|24.13|26.68|24.13|26.68|24.13|26.63|24.09|0
1649309120000|2022-04-07 05:25:20|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1649309130000|2022-04-07 05:25:30|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1649309140000|2022-04-07 05:25:40|26.76|24.22|26.72|24.17|26.76|24.22|26.72|24.17|0
1649309150000|2022-04-07 05:25:50|26.74|24.19|26.76|24.22|26.76|24.22|26.74|24.19|0
1649309160000|2022-04-07 05:26:00|26.68|24.13|26.67|24.13|26.68|24.13|26.63|24.09|0
1649309170000|2022-04-07 05:26:10|26.63|24.09|26.59|24.05|26.63|24.09|26.59|24.05|0
1649309190000|2022-04-07 05:26:30|26.54|24.01|26.59|24.05|26.59|24.05|26.54|24.01|0
1649309200000|2022-04-07 05:26:40|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1649309230000|2022-04-07 05:27:10|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1649309240000|2022-04-07 05:27:20|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1649309250000|2022-04-07 05:27:30|26.59|24.05|26.59|24.05|26.59|24.05|26.59|24.05|0
1649309260000|2022-04-07 05:27:40|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1649309280000|2022-04-07 05:28:00|26.59|24.05|26.59|24.05|26.59|24.05|26.59|24.05|0
1649309300000|2022-04-07 05:28:20|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1649309310000|2022-04-07 05:28:30|26.63|24.09|26.67|24.13|26.67|24.13|26.63|24.09|0
1649309320000|2022-04-07 05:28:40|26.63|24.09|26.63|24.09|26.67|24.13|26.63|24.09|0
1649309330000|2022-04-07 05:28:50|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1649309340000|2022-04-07 05:29:00|26.58|24.05|26.63|24.09|26.63|24.09|26.58|24.05|0
1649309350000|2022-04-07 05:29:10|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1649309360000|2022-04-07 05:29:20|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1649309380000|2022-04-07 05:29:40|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1649309390000|2022-04-07 05:29:50|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1649309400000|2022-04-07 05:30:00|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1649309410000|2022-04-07 05:30:10|26.63|24.09|26.81|24.25|26.85|24.29|26.63|24.09|0
1649309420000|2022-04-07 05:30:20|26.76|24.21|26.72|24.17|26.76|24.21|26.72|24.17|0
1649309430000|2022-04-07 05:30:30|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1649309440000|2022-04-07 05:30:40|26.72|24.17|26.76|24.21|26.76|24.21|26.72|24.17|0
1649309450000|2022-04-07 05:30:50|26.81|24.25|26.9|24.33|26.9|24.33|26.81|24.25|0
1649309460000|2022-04-07 05:31:00|26.85|24.29|26.85|24.29|26.9|24.33|26.85|24.29|0
1649309470000|2022-04-07 05:31:10|26.87|24.31|26.9|24.33|26.9|24.33|26.85|24.29|0
1649309490000|2022-04-07 05:31:30|26.85|24.29|26.85|24.29|26.9|24.33|26.85|24.29|0
1649309520000|2022-04-07 05:32:00|26.9|24.33|26.9|24.33|26.9|24.33|26.9|24.33|0
1649309530000|2022-04-07 05:32:10|27.03|24.46|27.03|24.46|27.08|24.5|27.03|24.46|0
1649309550000|2022-04-07 05:32:30|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1649309560000|2022-04-07 05:32:40|27.05|24.48|27.08|24.5|27.08|24.5|27.05|24.48|0
1649309570000|2022-04-07 05:32:50|27.05|24.48|27.08|24.5|27.08|24.5|27.03|24.46|0
1649309580000|2022-04-07 05:33:00|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649309590000|2022-04-07 05:33:10|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1649309600000|2022-04-07 05:33:20|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1649309640000|2022-04-07 05:34:00|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1649309660000|2022-04-07 05:34:20|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1649309670000|2022-04-07 05:34:30|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1649309680000|2022-04-07 05:34:40|26.9|24.33|26.9|24.33|26.9|24.33|26.9|24.33|0
1649309700000|2022-04-07 05:35:00|26.89|24.37|26.89|24.33|26.94|24.37|26.89|24.33|0
1649309710000|2022-04-07 05:35:10|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1649309720000|2022-04-07 05:35:20|26.87|24.31|26.85|24.29|26.87|24.31|26.85|24.29|0
1649309730000|2022-04-07 05:35:30|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1649309770000|2022-04-07 05:36:10|26.85|24.29|26.89|24.33|26.89|24.33|26.85|24.29|0
1649309780000|2022-04-07 05:36:20|26.94|24.37|26.98|24.41|26.98|24.41|26.94|24.37|0
1649309790000|2022-04-07 05:36:30|27.03|24.45|27.03|24.45|27.03|24.45|27.03|24.45|0
1649309800000|2022-04-07 05:36:40|27.07|24.5|27.12|24.54|27.12|24.54|27.07|24.5|0
1649309820000|2022-04-07 05:37:00|27.16|24.58|27.16|24.58|27.16|24.58|27.16|24.58|0
1649309830000|2022-04-07 05:37:10|27.12|24.54|27.07|24.5|27.12|24.54|27.07|24.5|0
1649309840000|2022-04-07 05:37:20|27.1|24.51|27.12|24.54|27.12|24.54|27.07|24.5|0
1649309870000|2022-04-07 05:37:50|27.16|24.58|27.21|24.62|27.21|24.62|27.16|24.58|0
1649309880000|2022-04-07 05:38:00|27.16|24.58|27.16|24.58|27.21|24.62|27.16|24.58|0
1649309900000|2022-04-07 05:38:20|27.21|24.62|27.25|24.66|27.25|24.66|27.21|24.62|0
1649309910000|2022-04-07 05:38:30|27.3|24.7|27.3|24.7|27.3|24.7|27.25|24.66|0
1649309920000|2022-04-07 05:38:40|27.34|24.74|27.39|24.78|27.39|24.78|27.34|24.74|0
1649309940000|2022-04-07 05:39:00|27.44|24.82|27.48|24.86|27.48|24.86|27.44|24.82|0
1649309960000|2022-04-07 05:39:20|27.53|24.9|27.53|24.9|27.53|24.9|27.53|24.9|0
1649309990000|2022-04-07 05:39:50|27.5|24.88|27.5|24.88|27.5|24.88|27.5|24.88|0
1649310000000|2022-04-07 05:40:00|27.48|24.86|27.44|24.82|27.48|24.86|27.44|24.82|0
1649310010000|2022-04-07 05:40:10|27.43|24.86|27.53|24.9|27.53|24.9|27.43|24.86|0
1649310020000|2022-04-07 05:40:20|27.57|24.95|27.53|24.9|27.57|24.95|27.53|24.9|0
1649310030000|2022-04-07 05:40:30|27.48|24.86|27.53|24.9|27.53|24.9|27.48|24.86|0
1649310040000|2022-04-07 05:40:40|27.57|24.95|27.57|24.95|27.57|24.95|27.57|24.95|0
1649310050000|2022-04-07 05:40:50|27.62|24.99|27.62|24.99|27.62|24.99|27.62|24.99|0
1649310060000|2022-04-07 05:41:00|27.57|24.95|27.57|24.95|27.62|24.99|27.57|24.95|0
1649310070000|2022-04-07 05:41:10|27.53|24.9|27.53|24.9|27.53|24.9|27.53|24.9|0
1649310110000|2022-04-07 05:41:50|27.57|24.95|27.57|24.95|27.57|24.95|27.53|24.9|0
1649310120000|2022-04-07 05:42:00|27.62|24.99|27.62|24.99|27.62|24.99|27.62|24.99|0
1649310130000|2022-04-07 05:42:10|27.57|24.95|27.53|24.9|27.57|24.95|27.53|24.9|0
1649310150000|2022-04-07 05:42:30|27.57|24.95|27.53|24.9|27.57|24.95|27.53|24.9|0
1649310180000|2022-04-07 05:43:00|27.52||27.52||27.52||27.52||0
1649310190000|2022-04-07 05:43:10|27.48|24.86|27.43|24.82|27.48|24.86|27.43|24.82|0
1649310220000|2022-04-07 05:43:40|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1649310230000|2022-04-07 05:43:50|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1649310240000|2022-04-07 05:44:00|27.34|24.74|27.39|24.78|27.39|24.78|27.34|24.74|0
1649310260000|2022-04-07 05:44:20|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1649310270000|2022-04-07 05:44:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1649310280000|2022-04-07 05:44:40|27.34|24.74|27.36|24.76|27.36|24.76|27.34|24.74|0
1649310290000|2022-04-07 05:44:50|27.34|24.74|27.3|24.7|27.34|24.74|27.3|24.7|0
1649310300000|2022-04-07 05:45:00|27.27|24.68|27.25|24.66|27.27|24.68|27.25|24.66|0
1649310310000|2022-04-07 05:45:10|27.3|24.7|27.34|24.74|27.34|24.74|27.3|24.7|0
1649310320000|2022-04-07 05:45:20|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1649310330000|2022-04-07 05:45:30|27.36|24.76|27.39|24.78|27.39|24.78|27.36|24.76|0
1649310340000|2022-04-07 05:45:40|27.43|24.82|27.48|24.86|27.48|24.86|27.43|24.82|0
1649310360000|2022-04-07 05:46:00|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1649310370000|2022-04-07 05:46:10|27.55|24.92|27.57|24.94|27.57|24.94|27.55|24.92|0
1649310380000|2022-04-07 05:46:20|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1649310390000|2022-04-07 05:46:30|27.57|24.94|27.62|24.99|27.62|24.99|27.57|24.94|0
1649310400000|2022-04-07 05:46:40|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1649310420000|2022-04-07 05:47:00|27.71|25.07|27.66|25.03|27.71|25.07|27.66|25.03|0
1649310440000|2022-04-07 05:47:20|27.71|25.07|27.75|25.11|27.75|25.11|27.71|25.07|0
1649310450000|2022-04-07 05:47:30|27.8|25.15|27.8|25.15|27.8|25.15|27.8|25.15|0
1649310460000|2022-04-07 05:47:40|27.75|25.11|27.75|25.11|27.75|25.11|27.75|25.11|0
1649310480000|2022-04-07 05:48:00|27.8|25.15|27.8|25.15|27.8|25.15|27.75|25.11|0
1649310490000|2022-04-07 05:48:10|27.84|25.19|27.84|25.19|27.84|25.19|27.84|25.19|0
1649310500000|2022-04-07 05:48:20|27.89|25.23|27.89|25.23|27.89|25.23|27.89|25.23|0
1649310520000|2022-04-07 05:48:40|27.84|25.19|27.94|25.28|27.94|25.28|27.84|25.19|0
1649310540000|2022-04-07 05:49:00|27.89|25.23|27.98|25.32|27.98|25.32|27.89|25.23|0
1649310550000|2022-04-07 05:49:10|28.03|25.36|28.05|25.38|28.05|25.38|28.03|25.36|0
1649310560000|2022-04-07 05:49:20|28.07|25.4|28.17|25.48|28.17|25.48|28.07|25.4|0
1649310570000|2022-04-07 05:49:30|28.14|25.46|28.12|25.44|28.17|25.48|28.12|25.44|0
1649310580000|2022-04-07 05:49:40|28.07|25.4|28.03|25.36|28.07|25.4|28.03|25.36|0
1649310600000|2022-04-07 05:50:00|27.98|25.32|28.07|25.4|28.07|25.4|27.98|25.32|0
1649310610000|2022-04-07 05:50:10|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1649310620000|2022-04-07 05:50:20|28.03|25.36|28.03|25.36|28.03|25.36|27.98|25.32|0
1649310630000|2022-04-07 05:50:30|27.98|25.32|27.94|25.27|27.98|25.32|27.94|25.27|0
1649310640000|2022-04-07 05:50:40|27.89|25.23|27.91|25.25|27.91|25.25|27.89|25.23|0
1649310650000|2022-04-07 05:50:50|27.94|25.27|27.93|25.27|27.94|25.27|27.89|25.23|0
1649310660000|2022-04-07 05:51:00|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1649310670000|2022-04-07 05:51:10|27.93|25.27|27.93|25.27|27.93|25.27|27.93|25.27|0
1649310710000|2022-04-07 05:51:50|27.89|25.23|27.84|25.19|27.89|25.23|27.84|25.19|0
1649310720000|2022-04-07 05:52:00|27.89|25.23|27.91|25.25|27.93|25.27|27.89|25.23|0
1649310730000|2022-04-07 05:52:10|27.93|25.27|27.93|25.27|27.93|25.27|27.91|25.25|0
1649310740000|2022-04-07 05:52:20|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1649310750000|2022-04-07 05:52:30|27.96|25.29|27.98|25.32|27.98|25.32|27.96|25.29|0
1649310770000|2022-04-07 05:52:50|27.93|25.27|28.03|25.36|28.03|25.36|27.93|25.27|0
1649310780000|2022-04-07 05:53:00|27.98|25.32|27.93|25.27|27.98|25.32|27.93|25.27|0
1649310790000|2022-04-07 05:53:10|27.98|25.32|28.03|25.36|28.03|25.36|27.98|25.32|0
1649310800000|2022-04-07 05:53:20|28.07|25.4|28.03|25.36|28.07|25.4|28.03|25.36|0
1649310810000|2022-04-07 05:53:30|28.07|25.4|28.17|25.48|28.17|25.48|28.07|25.4|0
1649310840000|2022-04-07 05:54:00|28.21|25.52|28.3|25.61|28.3|25.61|28.21|25.52|0
1649310850000|2022-04-07 05:54:10|28.26|25.57|28.26|25.57|28.26|25.57|28.26|25.57|0
1649310860000|2022-04-07 05:54:20|28.3|25.61|28.3|25.61|28.3|25.61|28.3|25.61|0
1649310870000|2022-04-07 05:54:30|28.28|25.59|28.3|25.61|28.3|25.61|28.26|25.57|0
1649310880000|2022-04-07 05:54:40|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1649310890000|2022-04-07 05:54:50|28.3|25.61|28.3|25.61|28.3|25.61|28.3|25.61|0
1649310910000|2022-04-07 05:55:10|28.26|25.57|28.26|25.57|28.3|25.61|28.26|25.57|0
1649310920000|2022-04-07 05:55:20|28.35|25.65|28.3|25.61|28.35|25.65|28.3|25.61|0
1649310930000|2022-04-07 05:55:30|28.35|25.65|28.4|25.69|28.44|25.74|28.35|25.65|0
1649310940000|2022-04-07 05:55:40|28.35|25.65|28.4|25.69|28.4|25.69|28.35|25.65|0
1649310950000|2022-04-07 05:55:50|28.35|25.65|28.3|25.61|28.35|25.65|28.3|25.61|0
1649310960000|2022-04-07 05:56:00|28.26|25.57|28.26|25.57|28.26|25.57|28.26|25.57|0
1649310970000|2022-04-07 05:56:10|28.23|25.54|28.16|25.48|28.23|25.54|28.16|25.48|0
1649310980000|2022-04-07 05:56:20|28.14|25.46|28.16|25.48|28.16|25.48|28.14|25.46|0
1649310990000|2022-04-07 05:56:30|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1649311000000|2022-04-07 05:56:40|28.14|25.46|28.12|25.44|28.14|25.46|28.12|25.44|0
1649311010000|2022-04-07 05:56:50|28.16|25.48|28.16|25.48|28.16|25.48|28.16|25.48|0
1649311020000|2022-04-07 05:57:00|28.21|25.52|28.21|25.52|28.21|25.52|28.21|25.52|0
1649311040000|2022-04-07 05:57:20|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1649311050000|2022-04-07 05:57:30|28.16|25.48|28.16|25.48|28.21|25.52|28.16|25.48|0
1649311070000|2022-04-07 05:57:50|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1649311080000|2022-04-07 05:58:00|28.07|25.4|28.07|25.4|28.07|25.4|28.07|25.4|0
1649311090000|2022-04-07 05:58:10|28.05|25.38|27.98|25.31|28.05|25.38|27.98|25.31|0
1649311100000|2022-04-07 05:58:20|28.02|25.36|28.02|25.36|28.07|25.4|28.02|25.36|0
1649311120000|2022-04-07 05:58:40|27.98|25.31|27.98|25.31|27.98|25.31|27.98|25.31|0
1649311130000|2022-04-07 05:58:50|27.93|25.27|27.93|25.27|27.93|25.27|27.93|25.27|0
1649311150000|2022-04-07 05:59:10|27.98|25.31|27.98|25.31|27.98|25.31|27.95|25.29|0
1649311160000|2022-04-07 05:59:20|27.93|25.27|27.93|25.27|27.93|25.27|27.93|25.27|0
1649311180000|2022-04-07 05:59:40|27.89|25.23|27.93|25.27|27.93|25.27|27.89|25.23|0
1649311190000|2022-04-07 05:59:50|27.98|25.31|27.86|25.21|27.98|25.31|27.86|25.21|0
1649311200000|2022-04-07 06:00:00|27.84|25.19|28.02|25.35|28.02|25.35|27.84|25.19|0
1649311210000|2022-04-07 06:00:10|27.98|25.31|27.93|25.27|27.98|25.31|27.93|25.27|0
1649311220000|2022-04-07 06:00:20|27.84|25.19|27.89|25.23|27.89|25.23|27.84|25.19|0
1649311230000|2022-04-07 06:00:30|27.84|25.19|27.79|25.15|27.84|25.19|27.79|25.15|0
1649311240000|2022-04-07 06:00:40|27.75|25.1|27.66|25.02|27.75|25.1|27.66|25.02|0
1649311250000|2022-04-07 06:00:50|27.63|25|27.66|25.02|27.66|25.02|27.63|25|0
1649311260000|2022-04-07 06:01:00|27.75|25.1|27.7|25.06|27.75|25.1|27.7|25.06|0
1649311270000|2022-04-07 06:01:10|27.66|25.02|27.61|24.98|27.66|25.02|27.61|24.98|0
1649311280000|2022-04-07 06:01:20|27.59|24.96|27.52|24.9|27.59|24.96|27.52|24.9|0
1649311290000|2022-04-07 06:01:30|27.54|24.92|27.56|24.94|27.56|24.94|27.54|24.92|0
1649311300000|2022-04-07 06:01:40|27.54|24.92|27.56|24.94|27.56|24.94|27.52|24.9|0
1649311310000|2022-04-07 06:01:50|27.52|24.9|27.56|24.94|27.56|24.94|27.52|24.9|0
1649311320000|2022-04-07 06:02:00|27.61|24.98|27.7|25.06|27.7|25.06|27.61|24.98|0
1649311330000|2022-04-07 06:02:10|27.75|25.1|27.65|25.02|27.75|25.1|27.65|25.02|0
1649311340000|2022-04-07 06:02:20|27.61|24.98|27.75|25.1|27.75|25.1|27.61|24.98|0
1649311360000|2022-04-07 06:02:40|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1649311380000|2022-04-07 06:03:00|27.61|24.98|27.84|25.19|27.84|25.19|27.61|24.98|0
1649311390000|2022-04-07 06:03:10|27.79|25.15|27.93|25.27|27.93|25.27|27.79|25.15|0
1649311400000|2022-04-07 06:03:20|27.88|25.23|27.84|25.19|27.88|25.23|27.84|25.19|0
1649311410000|2022-04-07 06:03:30|27.88|25.23|27.81|25.17|27.88|25.23|27.79|25.15|0
1649311420000|2022-04-07 06:03:40|27.84|25.19|27.84|25.19|27.84|25.19|27.79|25.15|0
1649311430000|2022-04-07 06:03:50|27.88|25.23|28.07|25.4|28.07|25.4|27.88|25.23|0
1649311440000|2022-04-07 06:04:00|28.02|25.35|28.07|25.4|28.07|25.4|28.02|25.35|0
1649311450000|2022-04-07 06:04:10|28.11|25.44|28.11|25.44|28.11|25.44|28.11|25.44|0
1649311460000|2022-04-07 06:04:20|28.16|25.48|28.21|25.52|28.25|25.56|28.16|25.48|0
1649311470000|2022-04-07 06:04:30|28.25|25.56|28.07|25.4|28.25|25.56|28.07|25.4|0
1649311480000|2022-04-07 06:04:40|28.09|25.42|28.04|25.37|28.09|25.42|28.04|25.37|0
1649311490000|2022-04-07 06:04:50|28.07|25.4|27.93|25.27|28.07|25.4|27.93|25.27|0
1649311510000|2022-04-07 06:05:10|27.98|25.31|27.98|25.31|27.98|25.31|27.98|25.31|0
1649311520000|2022-04-07 06:05:20|27.91|25.25|27.95|25.29|27.95|25.29|27.91|25.25|0
1649311530000|2022-04-07 06:05:30|27.98|25.31|28|25.33|28.02|25.35|27.98|25.31|0
1649311540000|2022-04-07 06:05:40|27.98|25.31|27.98|25.31|27.98|25.31|27.98|25.31|0
1649311550000|2022-04-07 06:05:50|28.07|25.39|28.11|25.44|28.11|25.44|28.07|25.39|0
1649311560000|2022-04-07 06:06:00|28.14|25.46|28.21|25.52|28.21|25.52|28.14|25.46|0
1649311570000|2022-04-07 06:06:10|28.25|25.56|28.3|25.6|28.3|25.6|28.25|25.56|0
1649311580000|2022-04-07 06:06:20|28.25|25.56|28.25|25.56|28.25|25.56|28.25|25.56|0
1649311590000|2022-04-07 06:06:30|28.23|25.54|28.21|25.52|28.25|25.56|28.21|25.52|0
1649311600000|2022-04-07 06:06:40|28.11|25.44|28.11|25.44|28.14|25.46|28.11|25.44|0
1649311610000|2022-04-07 06:06:50|28.14|25.46|28.11|25.44|28.16|25.48|28.11|25.44|0
1649311620000|2022-04-07 06:07:00|28.16|25.48|28.09|25.41|28.16|25.48|28.09|25.41|0
1649311630000|2022-04-07 06:07:10|28.11|25.44|28.07|25.39|28.11|25.44|28.07|25.39|0
1649311640000|2022-04-07 06:07:20|28.11|25.44|28.07|25.39|28.11|25.44|28.07|25.39|0
1649311650000|2022-04-07 06:07:30|28.09|25.41|28.11|25.44|28.16|25.48|28.09|25.41|0
1649311660000|2022-04-07 06:07:40|28.21|25.52|28.11|25.44|28.21|25.52|28.11|25.44|0
1649311670000|2022-04-07 06:07:50|28.16|25.48|28.39|25.69|28.39|25.69|28.16|25.48|0
1649311680000|2022-04-07 06:08:00|28.37|25.67|28.39|25.69|28.42|25.71|28.37|25.67|0
1649311690000|2022-04-07 06:08:10|28.42|25.71|28.44|25.73|28.44|25.73|28.42|25.71|0
1649311700000|2022-04-07 06:08:20|28.53|25.82|28.46|25.75|28.53|25.82|28.44|25.73|0
1649311710000|2022-04-07 06:08:30|28.49|25.77|28.63|25.9|28.63|25.9|28.49|25.77|0
1649311720000|2022-04-07 06:08:40|28.67|25.94|28.67|25.94|28.67|25.94|28.67|25.94|0
1649311730000|2022-04-07 06:08:50|28.72|25.99|28.67|25.94|28.72|25.99|28.67|25.94|0
1649311740000|2022-04-07 06:09:00|28.7|25.96|28.67|25.94|28.72|25.99|28.67|25.94|0
1649311750000|2022-04-07 06:09:10|28.63|25.9|28.72|25.99|28.72|25.99|28.63|25.9|0
1649311760000|2022-04-07 06:09:20|28.67|25.94|28.67|25.94|28.7|25.96|28.67|25.94|0
1649311770000|2022-04-07 06:09:30|28.63|25.9|28.53|25.82|28.63|25.9|28.53|25.82|0
1649311780000|2022-04-07 06:09:40|28.58|25.86|28.58|25.86|28.63|25.9|28.58|25.86|0
1649311790000|2022-04-07 06:09:50|28.53|25.82|28.53|25.82|28.63|25.9|28.53|25.82|0
1649311800000|2022-04-07 06:10:00|28.44|25.73|28.6|25.88|28.6|25.88|28.44|25.73|0
1649311810000|2022-04-07 06:10:10|28.63|25.9|28.72|25.99|28.72|25.99|28.63|25.9|0
1649311830000|2022-04-07 06:10:30|28.81|26.07|28.86|26.11|28.86|26.11|28.81|26.07|0
1649311850000|2022-04-07 06:10:50|28.91|26.16|28.86|26.11|28.91|26.16|28.81|26.07|0
1649311860000|2022-04-07 06:11:00|28.81|26.07|28.84|26.09|28.84|26.09|28.81|26.07|0
1649311870000|2022-04-07 06:11:10|28.86|26.11|28.88|26.13|28.88|26.13|28.86|26.11|0
1649311880000|2022-04-07 06:11:20|28.86|26.11|28.88|26.13|28.91|26.16|28.86|26.11|0
1649311890000|2022-04-07 06:11:30|28.86|26.11|28.88|26.13|28.91|26.16|28.86|26.11|0
1649311900000|2022-04-07 06:11:40|28.91|26.16|29|26.24|29|26.24|28.91|26.16|0
1649311910000|2022-04-07 06:11:50|29.05|26.28|29.05|26.28|29.05|26.28|29.05|26.28|0
1649311920000|2022-04-07 06:12:00|29.03|26.26|28.96|26.2|29.05|26.28|28.96|26.2|0
1649311930000|2022-04-07 06:12:10|28.98|26.22|28.86|26.11|28.98|26.22|28.86|26.11|0
1649311940000|2022-04-07 06:12:20|28.91|26.16|28.91|26.16|28.91|26.16|28.91|26.16|0
1649311960000|2022-04-07 06:12:40|28.86|26.11|28.86|26.11|28.86|26.11|28.86|26.11|0
1649311970000|2022-04-07 06:12:50|28.91|26.16|28.81|26.07|28.91|26.16|28.81|26.07|0
1649311980000|2022-04-07 06:13:00|28.72|25.98|28.65|25.92|28.72|25.98|28.63|25.9|0
1649311990000|2022-04-07 06:13:10|28.69|25.96|28.67|25.94|28.69|25.96|28.63|25.9|0
1649312000000|2022-04-07 06:13:20|28.72|25.98|28.72|25.98|28.72|25.98|28.72|25.98|0
1649312020000|2022-04-07 06:13:40|28.67|25.94|28.67|25.94|28.67|25.94|28.67|25.94|0
1649312030000|2022-04-07 06:13:50|28.62|25.9|28.15|25.47|28.67|25.94|28.15|25.47|0
1649312040000|2022-04-07 06:14:00|28.1|25.43|28.01|25.34|28.1|25.43|28.01|25.34|0
1649312050000|2022-04-07 06:14:10|28.06|25.38|28.03|25.36|28.06|25.38|28.01|25.34|0
1649312060000|2022-04-07 06:14:20|28.01|25.34|28.1|25.43|28.1|25.43|27.96|25.3|0
1649312070000|2022-04-07 06:14:30|28.15|25.47|28.2|25.51|28.2|25.51|28.15|25.47|0
1649312080000|2022-04-07 06:14:40|28.15|25.47|28.2|25.51|28.2|25.51|28.15|25.47|0
1649312100000|2022-04-07 06:15:00|28.24|25.55|28.29|25.59|28.29|25.59|28.24|25.55|0
1649312110000|2022-04-07 06:15:10|28.24|25.55|28.2|25.51|28.24|25.55|28.2|25.51|0
1649312130000|2022-04-07 06:15:30|28.24|25.55|28.24|25.55|28.24|25.55|28.22|25.53|0
1649312140000|2022-04-07 06:15:40|28.29|25.59|28.29|25.59|28.29|25.59|28.29|25.59|0
1649312160000|2022-04-07 06:16:00|28.34|25.64|28.34|25.64|28.34|25.64|28.34|25.64|0
1649312170000|2022-04-07 06:16:10|28.38|25.68|28.43|25.72|28.43|25.72|28.38|25.68|0
1649312180000|2022-04-07 06:16:20|28.34|25.64|28.43|25.72|28.48|25.76|28.34|25.64|0
1649312190000|2022-04-07 06:16:30|28.48|25.76|28.52|25.81|28.52|25.81|28.48|25.76|0
1649312200000|2022-04-07 06:16:40|28.55|25.83|28.57|25.85|28.57|25.85|28.52|25.81|0
1649312210000|2022-04-07 06:16:50|28.62|25.89|28.57|25.85|28.62|25.89|28.57|25.85|0
1649312220000|2022-04-07 06:17:00|28.48|25.76|28.57|25.85|28.57|25.85|28.48|25.76|0
1649312230000|2022-04-07 06:17:10|28.52|25.81|28.52|25.81|28.52|25.81|28.52|25.81|0
1649312240000|2022-04-07 06:17:20|28.48|25.76|28.48|25.76|28.48|25.76|28.48|25.76|0
1649312250000|2022-04-07 06:17:30|28.43|25.72|28.43|25.72|28.43|25.72|28.38|25.68|0
1649312260000|2022-04-07 06:17:40|28.4|25.7|28.33|25.64|28.4|25.7|28.33|25.64|0
1649312270000|2022-04-07 06:17:50|28.29|25.59|28.29|25.59|28.33|25.64|28.29|25.59|0
1649312280000|2022-04-07 06:18:00|28.24|25.55|28.33|25.64|28.33|25.64|28.24|25.55|0
1649312290000|2022-04-07 06:18:10|28.29|25.59|28.33|25.64|28.33|25.64|28.29|25.59|0
1649312300000|2022-04-07 06:18:20|28.38|25.68|28.43|25.72|28.43|25.72|28.38|25.68|0
1649312310000|2022-04-07 06:18:30|28.4|25.7|28.43|25.72|28.43|25.72|28.4|25.7|0
1649312320000|2022-04-07 06:18:40|28.45|25.74|28.47|25.76|28.47|25.76|28.45|25.74|0
1649312330000|2022-04-07 06:18:50|28.38|25.68|28.47|25.76|28.47|25.76|28.38|25.68|0
1649312340000|2022-04-07 06:19:00|28.5|25.78|28.57|25.85|28.59|25.87|28.5|25.78|0
1649312350000|2022-04-07 06:19:10|28.52|25.81|28.5|25.78|28.52|25.81|28.5|25.78|0
1649312360000|2022-04-07 06:19:20|28.47|25.76|28.5|25.78|28.52|25.81|28.47|25.76|0
1649312370000|2022-04-07 06:19:30|28.47|25.76|28.47|25.76|28.47|25.76|28.43|25.72|0
1649312380000|2022-04-07 06:19:40|28.57|25.85|28.57|25.85|28.57|25.85|28.57|25.85|0
1649312390000|2022-04-07 06:19:50|28.47|25.76|28.47|25.76|28.5|25.78|28.47|25.76|0
1649312400000|2022-04-07 06:20:00|28.5|25.78|28.52|25.81|28.54|25.83|28.5|25.78|0
1649312410000|2022-04-07 06:20:10|28.47|25.76|28.43|25.72|28.47|25.76|28.43|25.72|0
1649312420000|2022-04-07 06:20:20|28.45|25.74|28.33|25.64|28.45|25.74|28.33|25.64|0
1649312430000|2022-04-07 06:20:30|28.31|25.61|28.47|25.76|28.47|25.76|28.31|25.61|0
1649312440000|2022-04-07 06:20:40|28.52|25.8|28.47|25.76|28.52|25.8|28.47|25.76|0
1649312450000|2022-04-07 06:20:50|28.52|25.8|28.43|25.72|28.52|25.8|28.38|25.68|0
1649312460000|2022-04-07 06:21:00|28.47|25.76|28.57|25.85|28.57|25.85|28.47|25.76|0
1649312470000|2022-04-07 06:21:10|28.62|25.89|28.52|25.8|28.62|25.89|28.52|25.8|0
1649312480000|2022-04-07 06:21:20|28.47|25.76|28.52|25.8|28.52|25.8|28.47|25.76|0
1649312490000|2022-04-07 06:21:30|28.57|25.85|28.54|25.83|28.57|25.85|28.54|25.83|0
1649312500000|2022-04-07 06:21:40|28.52|25.8|28.47|25.76|28.54|25.83|28.47|25.76|0
1649312510000|2022-04-07 06:21:50|28.52|25.8|28.52|25.8|28.57|25.85|28.52|25.8|0
1649312520000|2022-04-07 06:22:00|28.57|25.85|28.52|25.8|28.57|25.85|28.52|25.8|0
1649312530000|2022-04-07 06:22:10|28.47|25.76|28.47|25.76|28.47|25.76|28.43|25.72|0
1649312540000|2022-04-07 06:22:20|28.43|25.72|28.47|25.76|28.47|25.76|28.43|25.72|0
1649312560000|2022-04-07 06:22:40|28.45|25.74|28.45|25.74|28.45|25.74|28.43|25.72|0
1649312570000|2022-04-07 06:22:50|28.43|25.72|28.47|25.76|28.47|25.76|28.43|25.72|0
1649312580000|2022-04-07 06:23:00|28.52|25.8|28.52|25.8|28.52|25.8|28.52|25.8|0
1649312590000|2022-04-07 06:23:10|28.47|25.76|28.47|25.76|28.47|25.76|28.47|25.76|0
1649312600000|2022-04-07 06:23:20|28.52|25.8|28.47|25.76|28.52|25.8|28.47|25.76|0
1649312610000|2022-04-07 06:23:30|28.52|25.8|28.52|25.8|28.52|25.8|28.47|25.76|0
1649312620000|2022-04-07 06:23:40|28.57|25.85|28.57|25.85|28.61|25.89|28.57|25.85|0
1649312640000|2022-04-07 06:24:00|28.52|25.8|28.57|25.85|28.57|25.85|28.52|25.8|0
1649312650000|2022-04-07 06:24:10|28.54|25.82|28.61|25.89|28.61|25.89|28.54|25.82|0
1649312660000|2022-04-07 06:24:20|28.66|25.93|28.66|25.93|28.66|25.93|28.66|25.93|0
1649312670000|2022-04-07 06:24:30|28.71|25.97|28.76|26.02|28.8|26.06|28.71|25.97|0
1649312680000|2022-04-07 06:24:40|28.8|26.06|28.8|26.06|28.8|26.06|28.76|26.02|0
1649312690000|2022-04-07 06:24:50|28.76|26.02|28.85|26.1|28.95|26.19|28.76|26.02|0
1649312700000|2022-04-07 06:25:00|28.9|26.15|28.9|26.15|28.9|26.15|28.9|26.15|0
1649312710000|2022-04-07 06:25:10|28.95|26.19|28.9|26.15|28.95|26.19|28.9|26.15|0
1649312720000|2022-04-07 06:25:20|28.8|26.06|28.85|26.1|28.85|26.1|28.76|26.02|0
1649312730000|2022-04-07 06:25:30|28.9|26.15|28.9|26.15|28.92|26.17|28.9|26.15|0
1649312740000|2022-04-07 06:25:40|28.85|26.1|28.99|26.23|28.99|26.23|28.85|26.1|0
1649312750000|2022-04-07 06:25:50|28.95|26.19|28.99|26.23|28.99|26.23|28.95|26.19|0
1649312760000|2022-04-07 06:26:00|28.97|26.21|29.09|26.32|29.09|26.32|28.97|26.21|0
1649312770000|2022-04-07 06:26:10|29.18|26.4|29.18|26.4|29.18|26.4|29.18|26.4|0
1649312780000|2022-04-07 06:26:20|29.09|26.32|29.14|26.36|29.14|26.36|29.09|26.32|0
1649312790000|2022-04-07 06:26:30|29.09|26.32|28.99|26.23|29.09|26.32|28.99|26.23|0
1649312800000|2022-04-07 06:26:40|29.04|26.27|29.04|26.27|29.09|26.32|29.04|26.27|0
1649312810000|2022-04-07 06:26:50|28.99|26.23|29.04|26.27|29.04|26.27|28.99|26.23|0
1649312820000|2022-04-07 06:27:00|28.99|26.23|29.04|26.27|29.04|26.27|28.99|26.23|0
1649312830000|2022-04-07 06:27:10|28.99|26.23|28.94|26.19|28.99|26.23|28.94|26.19|0
1649312840000|2022-04-07 06:27:20|28.9|26.15|28.94|26.19|28.99|26.23|28.9|26.15|0
1649312860000|2022-04-07 06:27:40|28.9|26.15|28.99|26.23|28.99|26.23|28.9|26.15|0
1649312870000|2022-04-07 06:27:50|28.94|26.19|28.99|26.23|28.99|26.23|28.94|26.19|0
1649312880000|2022-04-07 06:28:00|28.94|26.19|28.99|26.23|28.99|26.23|28.94|26.19|0
1649312890000|2022-04-07 06:28:10|29.02|26.25|28.99|26.23|29.02|26.25|28.94|26.19|0
1649312900000|2022-04-07 06:28:20|29.04|26.27|29.14|26.36|29.14|26.36|29.04|26.27|0
1649312910000|2022-04-07 06:28:30|29.09|26.32|29.11|26.34|29.11|26.34|29.09|26.32|0
1649312920000|2022-04-07 06:28:40|29.04|26.27|29.04|26.27|29.09|26.32|29.04|26.27|0
1649312930000|2022-04-07 06:28:50|29.01|26.25|29.06|26.29|29.06|26.29|29.01|26.25|0
1649312940000|2022-04-07 06:29:00|29.09|26.32|29.33|26.53|29.33|26.53|29.09|26.32|0
1649312950000|2022-04-07 06:29:10|29.28|26.49|29.28|26.49|29.33|26.53|29.28|26.49|0
1649312970000|2022-04-07 06:29:30|29.3|26.51|29.28|26.49|29.3|26.51|29.28|26.49|0
1649312990000|2022-04-07 06:29:50|29.33|26.53|29.25|26.47|29.33|26.53|29.25|26.47|0
1649313000000|2022-04-07 06:30:00|29.23|26.45|29.28|26.49|29.28|26.49|29.23|26.45|0
1649313010000|2022-04-07 06:30:10|29.33|26.53|29.33|26.53|29.33|26.53|29.28|26.49|0
1649313020000|2022-04-07 06:30:20|29.51|26.71|29.47|26.67|29.51|26.71|29.47|26.67|0
1649313030000|2022-04-07 06:30:30|29.42|26.62|29.37|26.58|29.42|26.62|29.37|26.58|0
1649313040000|2022-04-07 06:30:40|29.33|26.53|29.25|26.47|29.35|26.55|29.25|26.47|0
1649313050000|2022-04-07 06:30:50|29.28|26.49|29.13|26.36|29.28|26.49|29.13|26.36|0
1649313060000|2022-04-07 06:31:00|29.09|26.32|29.09|26.32|29.13|26.36|29.09|26.32|0
1649313070000|2022-04-07 06:31:10|29.04|26.27|29.01|26.25|29.04|26.27|29.01|26.25|0
1649313080000|2022-04-07 06:31:20|28.99|26.23|28.99|26.23|28.99|26.23|28.94|26.19|0
1649313090000|2022-04-07 06:31:30|28.94|26.19|28.99|26.23|29.04|26.27|28.94|26.19|0
1649313100000|2022-04-07 06:31:40|29.04|26.27|29.09|26.32|29.09|26.32|29.04|26.27|0
1649313110000|2022-04-07 06:31:50|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1649313120000|2022-04-07 06:32:00|29.18|26.4|29.09|26.32|29.18|26.4|29.09|26.32|0
1649313130000|2022-04-07 06:32:10|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1649313140000|2022-04-07 06:32:20|29.18|26.4|29.13|26.36|29.18|26.4|29.13|26.36|0
1649313150000|2022-04-07 06:32:30|29.09|26.32|29.13|26.36|29.13|26.36|29.09|26.32|0
1649313160000|2022-04-07 06:32:40|29.09|26.32|28.99|26.23|29.09|26.32|28.99|26.23|0
1649313170000|2022-04-07 06:32:50|29.01|26.25|28.99|26.23|29.01|26.25|28.99|26.23|0
1649313180000|2022-04-07 06:33:00|28.94|26.19|28.9|26.14|28.94|26.19|28.9|26.14|0
1649313190000|2022-04-07 06:33:10|28.92|26.16|28.92|26.16|28.92|26.16|28.92|26.16|0
1649313200000|2022-04-07 06:33:20|28.9|26.14|28.87|26.12|28.9|26.14|28.87|26.12|0
1649313210000|2022-04-07 06:33:30|28.8|26.06|28.82|26.08|28.85|26.1|28.8|26.06|0
1649313220000|2022-04-07 06:33:40|28.85|26.1|28.85|26.1|28.85|26.1|28.85|26.1|0
1649313230000|2022-04-07 06:33:50|28.89|26.14|28.89|26.14|28.89|26.14|28.85|26.1|0
1649313240000|2022-04-07 06:34:00|28.87|26.12|28.8|26.06|28.87|26.12|28.8|26.06|0
1649313250000|2022-04-07 06:34:10|28.75|26.01|28.89|26.14|28.89|26.14|28.75|26.01|0
1649313260000|2022-04-07 06:34:20|28.87|26.12|28.85|26.1|28.87|26.12|28.85|26.1|0
1649313270000|2022-04-07 06:34:30|28.89|26.14|28.89|26.14|28.94|26.19|28.89|26.14|0
1649313280000|2022-04-07 06:34:40|28.94|26.19|28.94|26.19|28.94|26.19|28.92|26.16|0
1649313290000|2022-04-07 06:34:50|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1649313300000|2022-04-07 06:35:00|28.96|26.21|28.99|26.23|28.99|26.23|28.94|26.19|0
1649313310000|2022-04-07 06:35:10|28.94|26.19|28.94|26.19|28.94|26.19|28.94|26.19|0
1649313320000|2022-04-07 06:35:20|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1649313330000|2022-04-07 06:35:30|28.94|26.19|28.94|26.19|28.94|26.19|28.94|26.19|0
1649313340000|2022-04-07 06:35:40|28.96|26.21|28.99|26.23|28.99|26.23|28.96|26.21|0
1649313350000|2022-04-07 06:35:50|29.04|26.27|29.08|26.31|29.08|26.31|29.04|26.27|0
1649313360000|2022-04-07 06:36:00|29.13|26.36|29.11|26.34|29.13|26.36|29.11|26.34|0
1649313370000|2022-04-07 06:36:10|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1649313380000|2022-04-07 06:36:20|29.13|26.36|29.18|26.4|29.18|26.4|29.13|26.36|0
1649313390000|2022-04-07 06:36:30|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1649313400000|2022-04-07 06:36:40|29.11|26.34|29.11|26.34|29.11|26.34|29.11|26.34|0
1649313410000|2022-04-07 06:36:50|29.13|26.36|29.13|26.36|29.23|26.44|29.13|26.36|0
1649313420000|2022-04-07 06:37:00|29.11|26.34|29.13|26.36|29.13|26.36|29.11|26.34|0
1649313430000|2022-04-07 06:37:10|29.11|26.34|29.08|26.31|29.11|26.34|29.08|26.31|0
1649313440000|2022-04-07 06:37:20|29.06|26.29|29.08|26.31|29.08|26.31|29.04|26.27|0
1649313450000|2022-04-07 06:37:30|29.04|26.27|29.04|26.27|29.04|26.27|29.04|26.27|0
1649313460000|2022-04-07 06:37:40|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1649313470000|2022-04-07 06:37:50|29.11|26.33|29.13|26.36|29.13|26.36|29.08|26.31|0
1649313480000|2022-04-07 06:38:00|29.18|26.4|29.13|26.36|29.18|26.4|29.13|26.36|0
1649313490000|2022-04-07 06:38:10|29.18|26.4|29.18|26.4|29.18|26.4|29.18|26.4|0
1649313500000|2022-04-07 06:38:20|29.13|26.36|29.08|26.31|29.13|26.36|29.08|26.31|0
1649313510000|2022-04-07 06:38:30|29.11|26.33|29.13|26.36|29.13|26.36|29.11|26.33|0
1649313520000|2022-04-07 06:38:40|29.08|26.31|29.15|26.38|29.15|26.38|29.08|26.31|0
1649313530000|2022-04-07 06:38:50|29.18|26.4|29.23|26.44|29.23|26.44|29.18|26.4|0
1649313540000|2022-04-07 06:39:00|29.2|26.42|29.28|26.49|29.28|26.49|29.2|26.42|0
1649313550000|2022-04-07 06:39:10|29.32|26.53|29.37|26.57|29.37|26.57|29.32|26.53|0
1649313560000|2022-04-07 06:39:20|29.32|26.53|29.25|26.46|29.32|26.53|29.25|26.46|0
1649313570000|2022-04-07 06:39:30|29.28|26.49|29.28|26.49|29.28|26.49|29.28|26.49|0
1649313580000|2022-04-07 06:39:40|29.32|26.53|29.27|26.49|29.32|26.53|29.27|26.49|0
1649313590000|2022-04-07 06:39:50|29.3|26.51|29.23|26.44|29.3|26.51|29.23|26.44|0
1649313600000|2022-04-07 06:40:00|29.25|26.46|29.23|26.44|29.25|26.46|29.23|26.44|0
1649313610000|2022-04-07 06:40:10|29.27|26.49|29.27|26.49|29.27|26.49|29.27|26.49|0
1649313620000|2022-04-07 06:40:20|29.3|26.51|29.32|26.53|29.32|26.53|29.27|26.49|0
1649313630000|2022-04-07 06:40:30|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1649313640000|2022-04-07 06:40:40|29.27|26.49|29.27|26.49|29.27|26.49|29.27|26.49|0
1649313670000|2022-04-07 06:41:10|29.3|26.51|29.27|26.49|29.3|26.51|29.27|26.49|0
1649313680000|2022-04-07 06:41:20|29.3|26.51|29.27|26.49|29.3|26.51|29.27|26.49|0
1649313690000|2022-04-07 06:41:30|29.3|26.51|29.27|26.49|29.32|26.53|29.27|26.49|0
1649313700000|2022-04-07 06:41:40|29.32|26.53|29.32|26.53|29.32|26.53|29.32|26.53|0
1649313710000|2022-04-07 06:41:50|29.35|26.55|29.32|26.53|29.35|26.55|29.32|26.53|0
1649313730000|2022-04-07 06:42:10|29.37|26.57|29.37|26.57|29.37|26.57|29.37|26.57|0
1649313740000|2022-04-07 06:42:20|29.42|26.62|29.39|26.59|29.42|26.62|29.37|26.57|0
1649313750000|2022-04-07 06:42:30|29.42|26.62|29.42|26.62|29.42|26.62|29.37|26.57|0
1649313760000|2022-04-07 06:42:40|29.37|26.57|29.46|26.66|29.46|26.66|29.37|26.57|0
1649313770000|2022-04-07 06:42:50|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1649313780000|2022-04-07 06:43:00|29.46|26.66|29.46|26.66|29.46|26.66|29.39|26.59|0
1649313790000|2022-04-07 06:43:10|29.51|26.71|29.51|26.71|29.51|26.71|29.46|26.66|0
1649313800000|2022-04-07 06:43:20|29.46|26.66|29.46|26.66|29.49|26.69|29.46|26.66|0
1649313810000|2022-04-07 06:43:30|29.44|26.64|29.42|26.62|29.44|26.64|29.42|26.62|0
1649313820000|2022-04-07 06:43:40|29.39|26.59|29.42|26.62|29.42|26.62|29.39|26.59|0
1649313830000|2022-04-07 06:43:50|29.46|26.66|29.51|26.71|29.51|26.71|29.46|26.66|0
1649313840000|2022-04-07 06:44:00|29.55|26.75|29.69|26.89|29.69|26.89|29.55|26.75|0
1649313850000|2022-04-07 06:44:10|29.67|26.87|29.79|26.99|29.79|26.99|29.67|26.87|0
1649313860000|2022-04-07 06:44:20|29.93|27.13|29.97|27.17|29.97|27.17|29.9|27.1|0
1649313870000|2022-04-07 06:44:30|29.93|27.13|29.97|27.17|29.97|27.17|29.93|27.13|0
1649313880000|2022-04-07 06:44:40|29.93|27.13|29.95|27.15|29.97|27.17|29.93|27.13|0
1649313890000|2022-04-07 06:44:50|29.93|27.13|29.97|27.17|29.97|27.17|29.88|27.08|0
1649313900000|2022-04-07 06:45:00|29.93|27.13|29.97|27.17|29.97|27.17|29.93|27.13|0
1649313910000|2022-04-07 06:45:10|29.95|27.15|29.9|27.1|29.95|27.15|29.9|27.1|0
1649313920000|2022-04-07 06:45:20|29.93|27.13|29.97|27.17|29.97|27.17|29.93|27.13|0
1649313930000|2022-04-07 06:45:30|29.93|27.13|29.88|27.08|29.93|27.13|29.88|27.08|0
1649313940000|2022-04-07 06:45:40|29.93|27.13|29.92|27.12|29.93|27.13|29.92|27.12|0
1649313950000|2022-04-07 06:45:50|29.88|27.08|29.83|27.03|29.88|27.08|29.83|27.03|0
1649313960000|2022-04-07 06:46:00|29.92|27.12|29.83|27.03|29.92|27.12|29.83|27.03|0
1649313970000|2022-04-07 06:46:10|29.88|27.08|29.88|27.08|29.88|27.08|29.88|27.08|0
1649313980000|2022-04-07 06:46:20|29.92|27.12|29.88|27.08|29.92|27.12|29.88|27.08|0
1649313990000|2022-04-07 06:46:30|29.92|27.12|29.88|27.08|29.92|27.12|29.88|27.08|0
1649314010000|2022-04-07 06:46:50|29.85|27.05|29.83|27.03|29.85|27.05|29.83|27.03|0
1649314020000|2022-04-07 06:47:00|29.85|27.05|29.83|27.03|29.85|27.05|29.83|27.03|0
1649314060000|2022-04-07 06:47:40|29.88|27.08|29.92|27.12|29.92|27.12|29.88|27.08|0
1649314070000|2022-04-07 06:47:50|29.97|27.17|29.97|27.17|30.02|27.22|29.97|27.17|0
1649314080000|2022-04-07 06:48:00|30.02|27.22|30.06|27.26|30.06|27.26|30.02|27.22|0
1649314090000|2022-04-07 06:48:10|30.11|27.31|30.11|27.31|30.11|27.31|30.09|27.29|0
1649314100000|2022-04-07 06:48:20|30.16|27.36|29.97|27.17|30.16|27.36|29.97|27.17|0
1649314110000|2022-04-07 06:48:30|29.92|27.12|29.95|27.15|29.97|27.17|29.92|27.12|0
1649314120000|2022-04-07 06:48:40|29.88|27.08|29.83|27.03|29.88|27.08|29.83|27.03|0
1649314130000|2022-04-07 06:48:50|29.88|27.08|29.92|27.12|29.92|27.12|29.83|27.03|0
1649314150000|2022-04-07 06:49:10|29.95|27.15|29.92|27.12|29.95|27.15|29.92|27.12|0
1649314160000|2022-04-07 06:49:20|29.9|27.1|29.78|26.98|29.92|27.12|29.78|26.98|0
1649314170000|2022-04-07 06:49:30|29.81|27.01|29.88|27.08|29.92|27.12|29.78|26.98|0
1649314180000|2022-04-07 06:49:40|30.34|27.54|29.23|26.45|30.34|27.54|29.23|26.45|0
1649314200000|2022-04-07 06:50:00|29.18|26.4|29.23|26.45|29.23|26.45|29.18|26.4|0
1649314220000|2022-04-07 06:50:20|29.25|26.47|29.21|26.42|29.25|26.47|29.18|26.4|0
1649314230000|2022-04-07 06:50:30|29.18|26.4|29.18|26.4|29.21|26.42|29.18|26.4|0
1649314240000|2022-04-07 06:50:40|29.21|26.42|29.18|26.4|29.23|26.45|29.18|26.4|0
1649314250000|2022-04-07 06:50:50|29.13|26.36|29.23|26.45|29.23|26.45|29.13|26.36|0
1649314260000|2022-04-07 06:51:00|29.25|26.47|29.28|26.49|29.28|26.49|29.25|26.47|0
1649314270000|2022-04-07 06:51:10|29.33|26.53|29.47|26.67|29.47|26.67|29.33|26.53|0
1649314280000|2022-04-07 06:51:20|29.52|26.72|29.42|26.62|29.52|26.72|29.42|26.62|0
1649314290000|2022-04-07 06:51:30|29.4|26.6|29.28|26.49|29.4|26.6|29.28|26.49|0
1649314300000|2022-04-07 06:51:40|29.3|26.51|29.28|26.49|29.3|26.51|29.28|26.49|0
1649314310000|2022-04-07 06:51:50|29.23|26.45|29.28|26.49|29.28|26.49|29.23|26.45|0
1649314320000|2022-04-07 06:52:00|29.23|26.45|29.23|26.45|29.23|26.45|29.18|26.4|0
1649314330000|2022-04-07 06:52:10|29.18|26.4|29.09|26.32|29.18|26.4|29.09|26.32|0
1649314340000|2022-04-07 06:52:20|29.06|26.29|29.04|26.27|29.06|26.29|29.04|26.27|0
1649314350000|2022-04-07 06:52:30|28.99|26.23|28.97|26.21|28.99|26.23|28.97|26.21|0
1649314360000|2022-04-07 06:52:40|28.99|26.23|28.94|26.19|28.99|26.23|28.94|26.19|0
1649314370000|2022-04-07 06:52:50|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1649314440000|2022-04-07 06:54:00|29.09|26.32|29.04|26.27|29.09|26.32|29.04|26.27|0
1649314450000|2022-04-07 06:54:10|29.09|26.32|29.04|26.27|29.09|26.32|29.04|26.27|0
1649314460000|2022-04-07 06:54:20|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1649314470000|2022-04-07 06:54:30|29.04|26.27|29.04|26.27|29.04|26.27|29.04|26.27|0
1649314480000|2022-04-07 06:54:40|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1649314490000|2022-04-07 06:54:50|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1649314500000|2022-04-07 06:55:00|29.11|26.34|29.04|26.27|29.13|26.36|29.04|26.27|0
1649314520000|2022-04-07 06:55:20|28.99|26.23|29.06|26.29|29.06|26.29|28.99|26.23|0
1649314530000|2022-04-07 06:55:30|29.08|26.31|29.01|26.25|29.08|26.31|29.01|26.25|0
1649314540000|2022-04-07 06:55:40|28.99|26.23|29.08|26.31|29.08|26.31|28.99|26.23|0
1649314550000|2022-04-07 06:55:50|29.11|26.34|29.18|26.4|29.18|26.4|29.11|26.34|0
1649314560000|2022-04-07 06:56:00|29.2|26.42|29.18|26.4|29.2|26.42|29.18|26.4|0
1649314570000|2022-04-07 06:56:10|29.23|26.45|29.23|26.45|29.23|26.45|29.23|26.45|0
1649314580000|2022-04-07 06:56:20|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1649314590000|2022-04-07 06:56:30|29.18|26.4|29.13|26.36|29.18|26.4|29.13|26.36|0
1649314600000|2022-04-07 06:56:40|29.18|26.4|29.23|26.45|29.23|26.45|29.18|26.4|0
1649314610000|2022-04-07 06:56:50|29.37|26.58|29.33|26.53|29.37|26.58|29.33|26.53|0
1649314620000|2022-04-07 06:57:00|29.37|26.58|29.42|26.62|29.42|26.62|29.33|26.53|0
1649314640000|2022-04-07 06:57:20|29.51|26.71|29.65|26.85|29.65|26.85|29.51|26.71|0
1649314650000|2022-04-07 06:57:30|29.68|26.88|29.65|26.85|29.7|26.9|29.65|26.85|0
1649314660000|2022-04-07 06:57:40|29.63|26.83|29.65|26.85|29.65|26.85|29.61|26.81|0
1649314670000|2022-04-07 06:57:50|29.61|26.81|29.49|26.69|29.61|26.81|29.49|26.69|0
1649314680000|2022-04-07 06:58:00|29.47|26.67|29.56|26.76|29.56|26.76|29.47|26.67|0
1649314690000|2022-04-07 06:58:10|29.51|26.71|29.51|26.71|29.54|26.74|29.51|26.71|0
1649314700000|2022-04-07 06:58:20|29.47|26.67|29.47|26.67|29.47|26.67|29.47|26.67|0
1649314710000|2022-04-07 06:58:30|29.42|26.62|29.42|26.62|29.47|26.67|29.42|26.62|0
1649314730000|2022-04-07 06:58:50|29.47|26.67|29.42|26.62|29.47|26.67|29.42|26.62|0
1649314740000|2022-04-07 06:59:00|29.4|26.6|29.56|26.76|29.56|26.76|29.37|26.58|0
1649314750000|2022-04-07 06:59:10|29.61|26.81|29.58|26.78|29.61|26.81|29.56|26.76|0
1649314760000|2022-04-07 06:59:20|29.56|26.76|29.51|26.71|29.56|26.76|29.51|26.71|0
1649314770000|2022-04-07 06:59:30|29.47|26.67|29.51|26.71|29.51|26.71|29.47|26.67|0
1649314780000|2022-04-07 06:59:40|29.47|26.67|29.49|26.69|29.51|26.71|29.47|26.67|0
1649314790000|2022-04-07 06:59:50|29.47|26.67|29.37|26.58|29.47|26.67|29.37|26.58|0
1649314800000|2022-04-07 07:00:00|29.42|26.62|29.28|26.49|29.42|26.62|29.28|26.49|0
1649314810000|2022-04-07 07:00:10|29.42|26.62|29.32|26.53|29.42|26.62|29.32|26.53|0
1649314820000|2022-04-07 07:00:20|29.28|26.49|29.47|26.67|29.47|26.67|29.28|26.49|0
1649314830000|2022-04-07 07:00:30|29.37|26.58|29.3|26.51|29.42|26.62|29.25|26.46|0
1649314840000|2022-04-07 07:00:40|29.23|26.44|29.23|26.44|29.25|26.46|29.23|26.44|0
1649314850000|2022-04-07 07:00:50|29.18|26.4|29.08|26.31|29.18|26.4|29.08|26.31|0
1649314860000|2022-04-07 07:01:00|29.03|26.27|28.99|26.23|29.03|26.27|28.99|26.23|0
1649314870000|2022-04-07 07:01:10|28.94|26.18|28.96|26.2|28.96|26.2|28.94|26.18|0
1649314880000|2022-04-07 07:01:20|28.99|26.23|28.94|26.18|28.99|26.23|28.94|26.18|0
1649314890000|2022-04-07 07:01:30|28.96|26.2|29.28|26.49|29.28|26.49|28.96|26.2|0
1649314900000|2022-04-07 07:01:40|29.42|26.62|29.51|26.71|29.51|26.71|29.42|26.62|0
1649314910000|2022-04-07 07:01:50|29.47|26.67|29.79|26.99|29.84|27.04|29.47|26.67|0
1649314920000|2022-04-07 07:02:00|29.93|27.13|29.88|27.08|29.98|27.18|29.88|27.08|0
1649314930000|2022-04-07 07:02:10|29.79|26.99|29.72|26.92|29.79|26.99|29.72|26.92|0
1649314940000|2022-04-07 07:02:20|29.79|26.99|29.49|26.69|29.79|26.99|29.49|26.69|0
1649314950000|2022-04-07 07:02:30|29.51|26.71|29.37|26.57|29.51|26.71|29.32|26.53|0
1649314960000|2022-04-07 07:02:40|29.32|26.53|29.2|26.42|29.42|26.62|29.2|26.42|0
1649314970000|2022-04-07 07:02:50|29.06|26.29|29.13|26.36|29.13|26.36|29.06|26.29|0
1649314980000|2022-04-07 07:03:00|29.23|26.44|29.23|26.44|29.23|26.44|29.18|26.4|0
1649314990000|2022-04-07 07:03:10|29.18|26.4|29.25|26.46|29.25|26.46|29.18|26.4|0
1649315000000|2022-04-07 07:03:20|29.27|26.49|29.23|26.44|29.27|26.49|29.23|26.44|0
1649315010000|2022-04-07 07:03:30|29.3|26.51|29.27|26.49|29.32|26.53|29.27|26.49|0
1649315020000|2022-04-07 07:03:40|29.32|26.53|29.44|26.64|29.44|26.64|29.32|26.53|0
1649315030000|2022-04-07 07:03:50|29.37|26.57|29.32|26.53|29.37|26.57|29.32|26.53|0
1649315040000|2022-04-07 07:04:00|29.37|26.57|29.37|26.57|29.37|26.57|29.32|26.53|0
1649315050000|2022-04-07 07:04:10|29.39|26.59|29.49|26.69|29.51|26.71|29.39|26.59|0
1649315060000|2022-04-07 07:04:20|29.46|26.66|29.46|26.66|29.46|26.66|29.46|26.66|0
1649315070000|2022-04-07 07:04:30|29.42|26.62|29.35|26.55|29.42|26.62|29.35|26.55|0
1649315080000|2022-04-07 07:04:40|29.32|26.53|29.32|26.53|29.32|26.53|29.32|26.53|0
1649315090000|2022-04-07 07:04:50|29.42|26.62|29.42|26.62|29.46|26.66|29.42|26.62|0
1649315100000|2022-04-07 07:05:00|29.51|26.71|29.4|27|29.51|27.05|29.4|26.71|0
1649315110000|2022-04-07 07:05:10|29.43|27.03|29.64|27.24|29.64|27.24|29.43|27.03|0
1649315120000|2022-04-07 07:05:20|29.78|27.38|29.68|27.28|29.78|27.38|29.68|27.28|0
1649315130000|2022-04-07 07:05:30|29.75|27.35|29.5|27.1|29.75|27.35|29.5|27.1|0
1649315140000|2022-04-07 07:05:40|29.43|27.03|29.45|27.05|29.5|27.1|29.43|27.03|0
1649315150000|2022-04-07 07:05:50|29.64|27.24|29.59|27.19|29.68|27.28|29.59|27.19|0
1649315160000|2022-04-07 07:06:00|29.64|27.24|29.64|27.24|29.64|27.24|29.5|27.1|0
1649315170000|2022-04-07 07:06:10|29.68|27.28|29.45|27.05|29.68|27.28|29.45|27.05|0
1649315180000|2022-04-07 07:06:20|29.5|27.1|29.59|27.19|29.64|27.24|29.5|27.1|0
1649315190000|2022-04-07 07:06:30|29.54|27.14|29.5|27.1|29.54|27.14|29.5|27.1|0
1649315200000|2022-04-07 07:06:40|29.54|27.14|29.54|27.14|29.59|27.19|29.5|27.1|0
1649315210000|2022-04-07 07:06:50|29.5|27.1|29.45|27.05|29.5|27.1|29.43|27.03|0
1649315220000|2022-04-07 07:07:00|29.33|26.93|29.31|26.91|29.36|26.96|29.31|26.91|0
1649315230000|2022-04-07 07:07:10|29.29|26.89|29.22|26.82|29.31|26.91|29.22|26.82|0
1649315240000|2022-04-07 07:07:20|29.17|26.77|29.17|26.77|29.22|26.82|29.17|26.77|0
1649315250000|2022-04-07 07:07:30|29.22|26.82|29.22|26.82|29.26|26.86|29.22|26.82|0
1649315260000|2022-04-07 07:07:40|29.33|26.93|29.22|26.82|29.33|26.93|29.22|26.82|0
1649315270000|2022-04-07 07:07:50|29.19|26.79|29.17|26.77|29.19|26.79|29.12|26.72|0
1649315280000|2022-04-07 07:08:00|29.22|26.82|29.17|26.77|29.22|26.82|29.17|26.77|0
1649315290000|2022-04-07 07:08:10|29.15|26.75|29.15|26.75|29.15|26.75|29.08|26.68|0
1649315300000|2022-04-07 07:08:20|29.12|26.72|29.08|26.68|29.12|26.72|29.08|26.68|0
1649315310000|2022-04-07 07:08:30|29.1|26.7|29.15|26.75|29.15|26.75|29.1|26.7|0
1649315320000|2022-04-07 07:08:40|29.17|26.77|29.24|26.84|29.26|26.86|29.17|26.77|0
1649315330000|2022-04-07 07:08:50|29.22|26.82|29.22|26.82|29.22|26.82|29.22|26.82|0
1649315340000|2022-04-07 07:09:00|29.24|26.84|29.24|26.84|29.29|26.89|29.24|26.84|0
1649315350000|2022-04-07 07:09:10|29.26|26.86|29.36|26.96|29.45|27.05|29.26|26.86|0
1649315360000|2022-04-07 07:09:20|29.33|26.93|29.31|26.91|29.36|26.96|29.31|26.91|0
1649315370000|2022-04-07 07:09:30|29.36|26.96|29.26|26.86|29.36|26.96|29.26|26.86|0
1649315380000|2022-04-07 07:09:40|29.31|26.91|29.38|26.98|29.38|26.98|29.31|26.91|0
1649315390000|2022-04-07 07:09:50|29.36|26.96|29.36|26.96|29.36|26.96|29.33|26.93|0
1649315400000|2022-04-07 07:10:00|29.33|26.93|29.49|27.09|29.49|27.09|29.33|26.93|0
1649315410000|2022-04-07 07:10:10|29.52|27.12|29.54|27.14|29.54|27.14|29.52|27.12|0
1649315420000|2022-04-07 07:10:20|29.63|27.23|29.68|27.28|29.68|27.28|29.56|27.16|0
1649315430000|2022-04-07 07:10:30|29.66|27.26|29.59|27.19|29.66|27.26|29.59|27.19|0
1649315440000|2022-04-07 07:10:40|29.54|27.14|29.68|27.28|29.68|27.28|29.54|27.14|0
1649315450000|2022-04-07 07:10:50|29.61|27.21|29.45|27.05|29.61|27.21|29.45|27.05|0
1649315460000|2022-04-07 07:11:00|29.4|27|29.45|27.05|29.45|27.05|29.35|26.95|0
1649315470000|2022-04-07 07:11:10|29.42|27.02|29.54|27.14|29.54|27.14|29.42|27.02|0
1649315480000|2022-04-07 07:11:20|29.49|27.09|29.54|27.14|29.54|27.14|29.49|27.09|0
1649315490000|2022-04-07 07:11:30|29.49|27.09|29.63|27.23|29.63|27.23|29.49|27.09|0
1649315500000|2022-04-07 07:11:40|29.68|27.28|29.68|27.28|29.68|27.28|29.63|27.23|0
1649315510000|2022-04-07 07:11:50|29.73|27.33|29.73|27.33|29.73|27.33|29.73|27.33|0
1649315520000|2022-04-07 07:12:00|29.75|27.35|29.77|27.37|29.77|27.37|29.75|27.35|0
1649315530000|2022-04-07 07:12:10|29.82|27.42|29.73|27.33|29.82|27.42|29.73|27.33|0
1649315540000|2022-04-07 07:12:20|29.7|27.3|29.68|27.28|29.73|27.33|29.63|27.23|0
1649315550000|2022-04-07 07:12:30|29.63|27.23|29.77|27.37|29.77|27.37|29.63|27.23|0
1649315560000|2022-04-07 07:12:40|29.8|27.4|29.68|27.28|29.8|27.4|29.68|27.28|0
1649315570000|2022-04-07 07:12:50|29.77|27.37|30.01|27.61|30.01|27.61|29.77|27.37|0
1649315580000|2022-04-07 07:13:00|30.06|27.66|30.1|27.7|30.1|27.7|30.06|27.66|0
1649315590000|2022-04-07 07:13:10|30.13|27.73|30.15|27.75|30.15|27.75|30.13|27.73|0
1649315600000|2022-04-07 07:13:20|30.2|27.8|30.29|27.89|30.29|27.89|30.2|27.8|0
1649315610000|2022-04-07 07:13:30|30.2|27.8|30.25|27.85|30.27|27.87|30.2|27.8|0
1649315620000|2022-04-07 07:13:40|30.29|27.89|30.34|27.94|30.39|27.99|30.29|27.89|0
1649315630000|2022-04-07 07:13:50|30.29|27.89|30.1|27.7|30.29|27.89|30.1|27.7|0
1649315640000|2022-04-07 07:14:00|30.15|27.75|30.24|27.84|30.24|27.84|30.15|27.75|0
1649315650000|2022-04-07 07:14:10|30.2|27.8|30.27|27.87|30.27|27.87|30.2|27.8|0
1649315660000|2022-04-07 07:14:20|30.24|27.84|30.2|27.8|30.24|27.84|30.2|27.8|0
1649315670000|2022-04-07 07:14:30|30.17|27.77|29.96|27.56|30.17|27.77|29.96|27.56|0
1649315680000|2022-04-07 07:14:40|30.01|27.61|29.96|27.56|30.01|27.61|29.96|27.56|0
1649315690000|2022-04-07 07:14:50|30.01|27.61|30.01|27.61|30.06|27.66|29.96|27.56|0
1649315700000|2022-04-07 07:15:00|29.96|27.56|29.87|27.47|29.96|27.56|29.87|27.47|0
1649315710000|2022-04-07 07:15:10|29.73|27.33|29.68|27.28|29.73|27.33|29.68|27.28|0
1649315720000|2022-04-07 07:15:20|29.73|27.33|29.73|27.33|29.73|27.33|29.68|27.28|0
1649315730000|2022-04-07 07:15:30|29.68|27.28|29.87|27.47|29.87|27.47|29.68|27.28|0
1649315740000|2022-04-07 07:15:40|29.77|27.37|29.82|27.42|29.82|27.42|29.73|27.33|0
1649315750000|2022-04-07 07:15:50|29.77|27.37|29.82|27.42|29.82|27.42|29.77|27.37|0
1649315760000|2022-04-07 07:16:00|29.91|27.51|29.87|27.47|29.91|27.51|29.82|27.42|0
1649315770000|2022-04-07 07:16:10|29.82|27.42|29.82|27.42|29.82|27.42|29.77|27.37|0
1649315780000|2022-04-07 07:16:20|29.91|27.51|29.89|27.49|29.91|27.51|29.89|27.49|0
1649315790000|2022-04-07 07:16:30|29.87|27.47|29.84|27.44|29.87|27.47|29.84|27.44|0
1649315800000|2022-04-07 07:16:40|29.82|27.42|29.96|27.56|29.96|27.56|29.82|27.42|0
1649315810000|2022-04-07 07:16:50|30.01|27.61|30.05|27.65|30.1|27.7|30.01|27.61|0
1649315820000|2022-04-07 07:17:00|30.03|27.63|30.01|27.61|30.03|27.63|30.01|27.61|0
1649315830000|2022-04-07 07:17:10|30.03|27.63|30.03|27.63|30.03|27.63|30.03|27.63|0
1649315840000|2022-04-07 07:17:20|30.01|27.61|30.05|27.65|30.05|27.65|30.01|27.61|0
1649315850000|2022-04-07 07:17:30|30.01|27.61|29.91|27.51|30.01|27.61|29.87|27.47|0
1649315860000|2022-04-07 07:17:40|29.96|27.56|30.05|27.65|30.05|27.65|29.96|27.56|0
1649315870000|2022-04-07 07:17:50|30.01|27.61|30.05|27.65|30.05|27.65|30.01|27.61|0
1649315880000|2022-04-07 07:18:00|30.1|27.7|30.12|27.72|30.2|27.8|30.1|27.7|0
1649315890000|2022-04-07 07:18:10|30.15|27.75|30.15|27.75|30.15|27.75|30.1|27.7|0
1649315900000|2022-04-07 07:18:20|29.98|27.58|30.01|27.61|30.01|27.61|29.96|27.56|0
1649315910000|2022-04-07 07:18:30|30.03|27.63|30.05|27.65|30.08|27.68|30.01|27.61|0
1649315920000|2022-04-07 07:18:40|30.01|27.61|30.01|27.61|30.01|27.61|30.01|27.61|0
1649315930000|2022-04-07 07:18:50|29.98|27.58|29.96|27.56|30.01|27.61|29.96|27.56|0
1649315940000|2022-04-07 07:19:00|29.91|27.51|29.89|27.49|29.91|27.51|29.87|27.47|0
1649315950000|2022-04-07 07:19:10|29.82|27.42|29.77|27.37|29.82|27.42|29.77|27.37|0
1649315960000|2022-04-07 07:19:20|29.82|27.42|29.79|27.39|29.82|27.42|29.79|27.39|0
1649315970000|2022-04-07 07:19:30|29.82|27.42|29.77|27.37|29.82|27.42|29.77|27.37|0
1649315980000|2022-04-07 07:19:40|29.68|27.28|29.63|27.23|29.68|27.28|29.63|27.23|0
1649315990000|2022-04-07 07:19:50|29.65|27.25|29.68|27.28|29.68|27.28|29.63|27.23|0
1649316000000|2022-04-07 07:20:00|29.7|27.3|29.72|27.32|29.72|27.32|29.7|27.3|0
1649316010000|2022-04-07 07:20:10|29.77|27.37|30.01|27.61|30.01|27.61|29.77|27.37|0
1649316020000|2022-04-07 07:20:20|30.05|27.65|29.91|27.51|30.1|27.7|29.91|27.51|0
1649316030000|2022-04-07 07:20:30|29.86|27.46|29.89|27.49|29.91|27.51|29.86|27.46|0
1649316040000|2022-04-07 07:20:40|29.91|27.51|29.91|27.51|29.96|27.56|29.91|27.51|0
1649316050000|2022-04-07 07:20:50|29.89|27.49|29.82|27.42|29.89|27.49|29.82|27.42|0
1649316060000|2022-04-07 07:21:00|29.68|27.28|29.7|27.3|29.7|27.3|29.68|27.28|0
1649316070000|2022-04-07 07:21:10|29.68|27.28|29.68|27.28|29.68|27.28|29.68|27.28|0
1649316080000|2022-04-07 07:21:20|29.7|27.3|29.58|27.18|29.7|27.3|29.58|27.18|0
1649316090000|2022-04-07 07:21:30|29.61|27.21|29.51|27.11|29.63|27.23|29.49|27.09|0
1649316100000|2022-04-07 07:21:40|29.54|27.14|29.54|27.14|29.54|27.14|29.54|27.14|0
1649316110000|2022-04-07 07:21:50|29.56|27.16|29.54|27.14|29.56|27.16|29.54|27.14|0
1649316120000|2022-04-07 07:22:00|29.51|27.11|29.54|27.14|29.54|27.14|29.49|27.09|0
1649316130000|2022-04-07 07:22:10|29.56|27.16|29.58|27.18|29.58|27.18|29.54|27.14|0
1649316140000|2022-04-07 07:22:20|29.72|27.32|29.72|27.32|29.72|27.32|29.72|27.32|0
1649316150000|2022-04-07 07:22:30|29.86|27.46|29.96|27.56|29.96|27.56|29.86|27.46|0
1649316160000|2022-04-07 07:22:40|30.05|27.65|30.34|27.94|30.34|27.94|30.05|27.65|0
1649316170000|2022-04-07 07:22:50|30.29|27.89|30.19|27.79|30.29|27.89|30.19|27.79|0
1649316180000|2022-04-07 07:23:00|30.22|27.82|30.24|27.84|30.29|27.89|30.22|27.82|0
1649316190000|2022-04-07 07:23:10|30.19|27.79|30.1|27.7|30.19|27.79|30|27.6|0
1649316200000|2022-04-07 07:23:20|30.05|27.65|29.91|27.51|30.05|27.65|29.91|27.51|0
1649316210000|2022-04-07 07:23:30|29.96|27.56|29.96|27.56|29.98|27.58|29.96|27.56|0
1649316220000|2022-04-07 07:23:40|30|27.6|30.1|27.7|30.1|27.7|30|27.6|0
1649316230000|2022-04-07 07:23:50|30.15|27.75|30.19|27.79|30.19|27.79|30.15|27.75|0
1649316240000|2022-04-07 07:24:00|30.24|27.84|30.34|27.94|30.34|27.94|30.24|27.84|0
1649316250000|2022-04-07 07:24:10|30.38|27.98|30.34|27.94|30.38|27.98|30.34|27.94|0
1649316260000|2022-04-07 07:24:20|30.38|27.98|30.57|28.17|30.57|28.17|30.38|27.98|0
1649316270000|2022-04-07 07:24:30|30.53|28.13|30.48|28.08|30.53|28.13|30.43|28.03|0
1649316280000|2022-04-07 07:24:40|30.55|28.15|30.67|28.27|30.67|28.27|30.55|28.15|0
1649316290000|2022-04-07 07:24:50|30.72|28.32|30.62|28.22|30.72|28.32|30.62|28.22|0
1649316300000|2022-04-07 07:25:00|30.67|28.27|30.62|28.22|30.67|28.27|30.62|28.22|0
1649316310000|2022-04-07 07:25:10|30.57|28.17|30.69|28.29|30.69|28.29|30.57|28.17|0
1649316320000|2022-04-07 07:25:20|30.67|28.27|30.62|28.22|30.67|28.27|30.62|28.22|0
1649316330000|2022-04-07 07:25:30|30.67|28.27|30.67|28.27|30.67|28.27|30.67|28.27|0
1649316340000|2022-04-07 07:25:40|30.65|28.25|30.43|28.03|30.67|28.27|30.43|28.03|0
1649316350000|2022-04-07 07:25:50|30.48|28.08|30.6|28.2|30.67|28.27|30.48|28.08|0
1649316360000|2022-04-07 07:26:00|30.62|28.22|30.6|28.2|30.62|28.22|30.6|28.2|0
1649316370000|2022-04-07 07:26:10|30.62|28.22|30.62|28.22|30.62|28.22|30.6|28.2|0
1649316380000|2022-04-07 07:26:20|30.67|28.27|30.62|28.22|30.69|28.29|30.62|28.22|0
1649316390000|2022-04-07 07:26:30|30.57|28.17|30.43|28.03|30.57|28.17|30.43|28.03|0
1649316400000|2022-04-07 07:26:40|30.41|28.01|30.38|27.98|30.41|28.01|30.34|27.94|0
1649316410000|2022-04-07 07:26:50|30.43|28.03|30.48|28.08|30.48|28.08|30.43|28.03|0
1649316420000|2022-04-07 07:27:00|30.53|28.13|30.53|28.13|30.57|28.17|30.53|28.13|0
1649316430000|2022-04-07 07:27:10|30.5|28.1|30.53|28.13|30.53|28.13|30.5|28.1|0
1649316440000|2022-04-07 07:27:20|30.55|28.15|30.48|28.08|30.55|28.15|30.48|28.08|0
1649316450000|2022-04-07 07:27:30|30.53|28.13|30.48|28.08|30.53|28.13|30.38|27.98|0
1649316460000|2022-04-07 07:27:40|30.43|28.03|30.33|27.93|30.43|28.03|30.33|27.93|0
1649316470000|2022-04-07 07:27:50|30.29|27.89|30.29|27.89|30.33|27.93|30.29|27.89|0
1649316480000|2022-04-07 07:28:00|30.24|27.84|30.14|27.74|30.24|27.84|30.14|27.74|0
1649316490000|2022-04-07 07:28:10|30.05|27.65|30.19|27.79|30.19|27.79|30.05|27.65|0
1649316500000|2022-04-07 07:28:20|30.21|27.81|30.24|27.84|30.24|27.84|30.19|27.79|0
1649316510000|2022-04-07 07:28:30|30.14|27.74|30.12|27.72|30.14|27.74|30.12|27.72|0
1649316520000|2022-04-07 07:28:40|30.1|27.7|30.05|27.65|30.1|27.7|30.05|27.65|0
1649316530000|2022-04-07 07:28:50|30.07|27.67|30.07|27.67|30.07|27.67|30.07|27.67|0
1649316540000|2022-04-07 07:29:00|30.05|27.65|30|27.6|30.1|27.7|30|27.6|0
1649316550000|2022-04-07 07:29:10|30.05|27.65|30.17|27.77|30.29|27.89|30.05|27.65|0
1649316560000|2022-04-07 07:29:20|30.14|27.74|30.14|27.74|30.14|27.74|30.14|27.74|0
1649316570000|2022-04-07 07:29:30|30.12|27.72|30.14|27.74|30.19|27.79|30.12|27.72|0
1649316580000|2022-04-07 07:29:40|30.12|27.72|30.05|27.65|30.12|27.72|30.05|27.65|0
1649316590000|2022-04-07 07:29:50|30.1|27.7|30.1|27.7|30.17|27.77|30.1|27.7|0
1649316600000|2022-04-07 07:30:00|29.91|27.51|29.81|27.41|29.91|27.51|29.79|27.39|0
1649316610000|2022-04-07 07:30:10|29.77|27.37|29.72|27.32|29.77|27.37|29.7|27.3|0
1649316620000|2022-04-07 07:30:20|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1649316630000|2022-04-07 07:30:30|29.72|27.32|29.67|27.27|29.72|27.32|29.67|27.27|0
1649316640000|2022-04-07 07:30:40|29.77|27.37|29.67|27.27|29.77|27.37|29.67|27.27|0
1649316650000|2022-04-07 07:30:50|29.63|27.23|29.67|27.27|29.67|27.27|29.63|27.23|0
1649316660000|2022-04-07 07:31:00|29.63|27.23|29.53|27.13|29.63|27.23|29.53|27.13|0
1649316670000|2022-04-07 07:31:10|29.67|27.27|29.46|27.06|29.67|27.27|29.46|27.06|0
1649316680000|2022-04-07 07:31:20|29.49|27.09|29.35|26.95|29.49|27.09|29.35|26.95|0
1649316690000|2022-04-07 07:31:30|29.39|26.99|29.35|26.95|29.39|26.99|29.32|26.92|0
1649316700000|2022-04-07 07:31:40|29.3|26.9|29.3|26.9|29.39|26.99|29.3|26.9|0
1649316710000|2022-04-07 07:31:50|29.39|26.99|29.3|26.9|29.39|26.99|29.3|26.9|0
1649316720000|2022-04-07 07:32:00|29.35|26.95|29.35|26.95|29.39|26.99|29.35|26.95|0
1649316730000|2022-04-07 07:32:10|29.39|26.99|29.3|26.9|29.39|26.99|29.3|26.9|0
1649316740000|2022-04-07 07:32:20|29.28|26.88|29.28|26.88|29.28|26.88|29.28|26.88|0
1649316750000|2022-04-07 07:32:30|29.3|26.9|29.35|26.95|29.35|26.95|29.25|26.85|0
1649316760000|2022-04-07 07:32:40|29.3|26.9|29.3|26.9|29.35|26.95|29.3|26.9|0
1649316770000|2022-04-07 07:32:50|29.28|26.88|29.21|26.81|29.3|26.9|29.21|26.81|0
1649316780000|2022-04-07 07:33:00|29.23|26.83|29.25|26.85|29.25|26.85|29.23|26.83|0
1649316790000|2022-04-07 07:33:10|29.35|26.95|29.3|26.9|29.39|26.99|29.3|26.9|0
1649316800000|2022-04-07 07:33:20|29.35|26.95|29.25|26.85|29.35|26.95|29.25|26.85|0
1649316810000|2022-04-07 07:33:30|29.3|26.9|29.3|26.9|29.3|26.9|29.3|26.9|0
1649316820000|2022-04-07 07:33:40|29.35|26.95|29.3|26.9|29.35|26.95|29.3|26.9|0
1649316830000|2022-04-07 07:33:50|29.35|26.95|29.35|26.95|29.35|26.95|29.3|26.9|0
1649316840000|2022-04-07 07:34:00|29.3|26.9|29.3|26.9|29.3|26.9|29.3|26.9|0
1649316850000|2022-04-07 07:34:10|29.35|26.95|29.35|26.95|29.35|26.95|29.35|26.95|0
1649316860000|2022-04-07 07:34:20|29.58|27.18|29.49|27.09|29.58|27.18|29.49|27.09|0
1649316870000|2022-04-07 07:34:30|29.44|27.04|29.46|27.06|29.46|27.06|29.44|27.04|0
1649316880000|2022-04-07 07:34:40|29.44|27.04|29.63|27.23|29.63|27.23|29.44|27.04|0
1649316890000|2022-04-07 07:34:50|29.72|27.32|29.81|27.41|29.81|27.41|29.72|27.32|0
1649316900000|2022-04-07 07:35:00|29.77|27.37|29.86|27.46|29.86|27.46|29.77|27.37|0
1649316910000|2022-04-07 07:35:10|29.91|27.51|29.81|27.41|29.91|27.51|29.81|27.41|0
1649316920000|2022-04-07 07:35:20|29.67|27.27|29.72|27.32|29.72|27.32|29.67|27.27|0
1649316930000|2022-04-07 07:35:30|29.79|27.39|29.86|27.46|29.86|27.46|29.79|27.39|0
1649316940000|2022-04-07 07:35:40|29.81|27.41|29.86|27.46|29.88|27.48|29.81|27.41|0
1649316950000|2022-04-07 07:35:50|29.88|27.48|29.86|27.46|29.91|27.51|29.86|27.46|0
1649316960000|2022-04-07 07:36:00|29.81|27.41|29.81|27.41|29.81|27.41|29.76|27.36|0
1649316970000|2022-04-07 07:36:10|29.86|27.46|29.81|27.41|29.86|27.46|29.81|27.41|0
1649316980000|2022-04-07 07:36:20|29.76|27.36|29.81|27.41|29.81|27.41|29.76|27.36|0
1649316990000|2022-04-07 07:36:30|29.74|27.34|29.62|27.22|29.74|27.34|29.62|27.22|0
1649317000000|2022-04-07 07:36:40|29.65|27.25|29.65|27.25|29.65|27.25|29.65|27.25|0
1649317010000|2022-04-07 07:36:50|29.53|27.13|29.48|27.08|29.53|27.13|29.48|27.08|0
1649317020000|2022-04-07 07:37:00|29.51|27.11|29.48|27.08|29.51|27.11|29.48|27.08|0
1649317030000|2022-04-07 07:37:10|29.53|27.13|29.67|27.27|29.67|27.27|29.53|27.13|0
1649317040000|2022-04-07 07:37:20|29.72|27.32|29.62|27.22|29.72|27.32|29.62|27.22|0
1649317050000|2022-04-07 07:37:30|29.65|27.25|29.72|27.32|29.72|27.32|29.62|27.22|0
1649317060000|2022-04-07 07:37:40|29.58|27.18|29.58|27.18|29.58|27.18|29.58|27.18|0
1649317080000|2022-04-07 07:38:00|29.48|27.08|29.6|27.2|29.6|27.2|29.48|27.08|0
1649317090000|2022-04-07 07:38:10|29.58|27.18|29.53|27.13|29.58|27.18|29.53|27.13|0
1649317100000|2022-04-07 07:38:20|29.62|27.22|29.76|27.36|29.76|27.36|29.62|27.22|0
1649317110000|2022-04-07 07:38:30|29.79|27.39|29.86|27.46|29.86|27.46|29.79|27.39|0
1649317120000|2022-04-07 07:38:40|29.76|27.36|29.72|27.32|29.76|27.36|29.72|27.32|0
1649317130000|2022-04-07 07:38:50|29.76|27.36|29.81|27.41|29.81|27.41|29.76|27.36|0
1649317140000|2022-04-07 07:39:00|29.74|27.34|29.62|27.22|29.74|27.34|29.62|27.22|0
1649317150000|2022-04-07 07:39:10|29.65|27.25|29.62|27.22|29.65|27.25|29.62|27.22|0
1649317160000|2022-04-07 07:39:20|29.67|27.27|29.62|27.22|29.67|27.27|29.62|27.22|0
1649317170000|2022-04-07 07:39:30|29.65|27.25|29.65|27.25|29.65|27.25|29.62|27.22|0
1649317180000|2022-04-07 07:39:40|29.62|27.22|29.62|27.22|29.67|27.27|29.62|27.22|0
1649317190000|2022-04-07 07:39:50|29.53|27.13|29.48|27.08|29.53|27.13|29.46|27.06|0
1649317210000|2022-04-07 07:40:10|29.53|27.13|29.51|27.11|29.53|27.13|29.51|27.11|0
1649317220000|2022-04-07 07:40:20|29.53|27.13|29.6|27.2|29.6|27.2|29.53|27.13|0
1649317230000|2022-04-07 07:40:30|29.55|27.15|29.48|27.08|29.55|27.15|29.48|27.08|0
1649317240000|2022-04-07 07:40:40|29.41|27.01|29.53|27.13|29.53|27.13|29.41|27.01|0
1649317250000|2022-04-07 07:40:50|29.58|27.18|29.48|27.08|29.6|27.2|29.48|27.08|0
1649317260000|2022-04-07 07:41:00|29.51|27.11|29.48|27.08|29.53|27.13|29.44|27.04|0
1649317270000|2022-04-07 07:41:10|29.53|27.13|29.58|27.18|29.58|27.18|29.53|27.13|0
1649317280000|2022-04-07 07:41:20|29.48|27.08|29.34|26.94|29.53|27.13|29.34|26.94|0
1649317290000|2022-04-07 07:41:30|29.3|26.9|29.2|26.8|29.34|26.94|29.2|26.8|0
1649317300000|2022-04-07 07:41:40|29.25|26.85|29.3|26.9|29.3|26.9|29.25|26.85|0
1649317310000|2022-04-07 07:41:50|29.32|26.92|29.3|26.9|29.32|26.92|29.3|26.9|0
1649317320000|2022-04-07 07:42:00|29.2|26.8|29.25|26.85|29.25|26.85|29.2|26.8|0
1649317330000|2022-04-07 07:42:10|29.3|26.9|29.3|26.9|29.32|26.92|29.3|26.9|0
1649317340000|2022-04-07 07:42:20|29.25|26.85|29.3|26.9|29.3|26.9|29.25|26.85|0
1649317350000|2022-04-07 07:42:30|29.25|26.85|29.2|26.8|29.25|26.85|29.2|26.8|0
1649317360000|2022-04-07 07:42:40|29.16|26.76|29.11|26.71|29.18|26.78|29.11|26.71|0
1649317370000|2022-04-07 07:42:50|29.16|26.76|29.13|26.73|29.16|26.76|29.11|26.71|0
1649317380000|2022-04-07 07:43:00|29.11|26.71|29.11|26.71|29.16|26.76|29.11|26.71|0
1649317390000|2022-04-07 07:43:10|29.13|26.73|29.2|26.8|29.2|26.8|29.13|26.73|0
1649317400000|2022-04-07 07:43:20|29.23|26.83|29.16|26.76|29.23|26.83|29.16|26.76|0
1649317410000|2022-04-07 07:43:30|29.18|26.78|29.34|26.94|29.34|26.94|29.18|26.78|0
1649317420000|2022-04-07 07:43:40|29.3|26.9|29.25|26.85|29.3|26.9|29.25|26.85|0
1649317430000|2022-04-07 07:43:50|29.27|26.87|29.25|26.85|29.27|26.87|29.25|26.85|0
1649317440000|2022-04-07 07:44:00|29.2|26.8|29.39|26.99|29.39|26.99|29.2|26.8|0
1649317450000|2022-04-07 07:44:10|29.34|26.94|29.32|26.92|29.34|26.94|29.3|26.9|0
1649317460000|2022-04-07 07:44:20|29.3|26.9|29.3|26.9|29.3|26.9|29.25|26.85|0
1649317470000|2022-04-07 07:44:30|29.23|26.83|29.2|26.8|29.23|26.83|29.2|26.8|0
1649317480000|2022-04-07 07:44:40|29.16|26.76|29.2|26.8|29.2|26.8|29.16|26.76|0
1649317490000|2022-04-07 07:44:50|29.16|26.76|29.16|26.76|29.16|26.76|29.16|26.76|0
1649317500000|2022-04-07 07:45:00|29.18|26.78|29.18|26.78|29.25|26.85|29.18|26.78|0
1649317510000|2022-04-07 07:45:10|29.2|26.8|29.11|26.71|29.2|26.8|29.11|26.71|0
1649317520000|2022-04-07 07:45:20|29.06|26.66|29.06|26.66|29.06|26.66|29.06|26.66|0
1649317530000|2022-04-07 07:45:30|29.11|26.71|29.16|26.76|29.2|26.8|29.11|26.71|0
1649317540000|2022-04-07 07:45:40|29.27|26.87|29.25|26.85|29.27|26.87|29.25|26.85|0
1649317550000|2022-04-07 07:45:50|29.2|26.8|29.23|26.83|29.23|26.83|29.2|26.8|0
1649317560000|2022-04-07 07:46:00|29.25|26.85|29.2|26.8|29.32|26.92|29.2|26.8|0
1649317570000|2022-04-07 07:46:10|29.23|26.83|29.23|26.83|29.23|26.83|29.23|26.83|0
1649317580000|2022-04-07 07:46:20|29.27|26.87|29.34|26.94|29.34|26.94|29.23|26.83|0
1649317590000|2022-04-07 07:46:30|29.3|26.9|29.25|26.85|29.3|26.9|29.25|26.85|0
1649317600000|2022-04-07 07:46:40|29.22|26.82|29.25|26.85|29.25|26.85|29.2|26.8|0
1649317610000|2022-04-07 07:46:50|29.27|26.87|29.22|26.82|29.3|26.9|29.22|26.82|0
1649317620000|2022-04-07 07:47:00|29.25|26.85|29.36|26.96|29.36|26.96|29.25|26.85|0
1649317630000|2022-04-07 07:47:10|29.34|26.94|29.48|27.08|29.48|27.08|29.34|26.94|0
1649317640000|2022-04-07 07:47:20|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1649317650000|2022-04-07 07:47:30|29.36|26.96|29.39|26.99|29.39|26.99|29.34|26.94|0
1649317660000|2022-04-07 07:47:40|29.41|27.01|29.41|27.01|29.41|27.01|29.41|27.01|0
1649317670000|2022-04-07 07:47:50|29.36|26.96|29.41|27.01|29.41|27.01|29.36|26.96|0
1649317680000|2022-04-07 07:48:00|29.39|26.99|29.48|27.08|29.48|27.08|29.39|26.99|0
1649317690000|2022-04-07 07:48:10|29.53|27.13|29.5|27.1|29.53|27.13|29.5|27.1|0
1649317700000|2022-04-07 07:48:20|29.48|27.08|29.43|27.03|29.48|27.08|29.43|27.03|0
1649317710000|2022-04-07 07:48:30|29.39|26.99|29.43|27.03|29.43|27.03|29.39|26.99|0
1649317730000|2022-04-07 07:48:50|29.53|27.13|29.53|27.13|29.53|27.13|29.48|27.08|0
1649317740000|2022-04-07 07:49:00|29.57|27.17|29.53|27.13|29.57|27.17|29.53|27.13|0
1649317750000|2022-04-07 07:49:10|29.48|27.08|29.43|27.03|29.48|27.08|29.43|27.03|0
1649317760000|2022-04-07 07:49:20|29.48|27.08|29.53|27.13|29.53|27.13|29.48|27.08|0
1649317770000|2022-04-07 07:49:30|29.48|27.08|29.5|27.1|29.5|27.1|29.48|27.08|0
1649317780000|2022-04-07 07:49:40|29.53|27.13|29.53|27.13|29.53|27.13|29.48|27.08|0
1649317790000|2022-04-07 07:49:50|29.43|27.03|29.43|27.03|29.43|27.03|29.39|26.99|0
1649317800000|2022-04-07 07:50:00|29.39|26.99|29.39|26.99|29.39|26.99|29.34|26.94|0
1649317810000|2022-04-07 07:50:10|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1649317820000|2022-04-07 07:50:20|29.55|27.15|29.55|27.15|29.57|27.17|29.55|27.15|0
1649317830000|2022-04-07 07:50:30|29.57|27.17|29.53|27.13|29.57|27.17|29.53|27.13|0
1649317850000|2022-04-07 07:50:50|29.55|27.15|29.57|27.17|29.57|27.17|29.55|27.15|0
1649317860000|2022-04-07 07:51:00|29.55|27.15|29.55|27.15|29.55|27.15|29.55|27.15|0
1649317870000|2022-04-07 07:51:10|29.53|27.13|29.57|27.17|29.57|27.17|29.53|27.13|0
1649317880000|2022-04-07 07:51:20|29.62|27.22|29.76|27.36|29.76|27.36|29.62|27.22|0
1649317890000|2022-04-07 07:51:30|29.78|27.38|29.76|27.36|29.81|27.41|29.76|27.36|0
1649317900000|2022-04-07 07:51:40|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1649317910000|2022-04-07 07:51:50|29.78|27.38|29.71|27.31|29.78|27.38|29.71|27.31|0
1649317920000|2022-04-07 07:52:00|29.76|27.36|29.67|27.27|29.76|27.36|29.67|27.27|0
1649317940000|2022-04-07 07:52:20|29.62|27.22|29.69|27.29|29.69|27.29|29.62|27.22|0
1649317950000|2022-04-07 07:52:30|29.71|27.31|29.64|27.24|29.71|27.31|29.64|27.24|0
1649317960000|2022-04-07 07:52:40|29.67|27.27|29.71|27.31|29.73|27.33|29.67|27.27|0
1649317970000|2022-04-07 07:52:50|29.73|27.33|29.73|27.33|29.73|27.33|29.73|27.33|0
1649317980000|2022-04-07 07:53:00|29.76|27.36|29.76|27.36|29.81|27.41|29.76|27.36|0
1649317990000|2022-04-07 07:53:10|29.71|27.31|29.71|27.31|29.71|27.31|29.71|27.31|0
1649318000000|2022-04-07 07:53:20|29.66|27.26|29.66|27.26|29.71|27.31|29.66|27.26|0
1649318010000|2022-04-07 07:53:30|29.62|27.22|29.62|27.22|29.64|27.24|29.62|27.22|0
1649318020000|2022-04-07 07:53:40|29.57|27.17|29.62|27.22|29.62|27.22|29.57|27.17|0
1649318030000|2022-04-07 07:53:50|29.55|27.15|29.57|27.17|29.62|27.22|29.55|27.15|0
1649318040000|2022-04-07 07:54:00|29.5|27.1|29.52|27.12|29.52|27.12|29.48|27.08|0
1649318050000|2022-04-07 07:54:10|29.45|27.05|29.66|27.26|29.66|27.26|29.45|27.05|0
1649318060000|2022-04-07 07:54:20|29.69|27.29|29.5|27.1|29.69|27.29|29.5|27.1|0
1649318070000|2022-04-07 07:54:30|29.48|27.08|29.43|27.03|29.48|27.08|29.43|27.03|0
1649318080000|2022-04-07 07:54:40|29.48|27.08|29.43|27.03|29.48|27.08|29.43|27.03|0
1649318090000|2022-04-07 07:54:50|29.38|26.98|29.52|27.12|29.52|27.12|29.38|26.98|0
1649318100000|2022-04-07 07:55:00|29.5|27.1|29.43|27.03|29.5|27.1|29.43|27.03|0
1649318110000|2022-04-07 07:55:10|29.38|26.98|29.29|26.89|29.38|26.98|29.29|26.89|0
1649318120000|2022-04-07 07:55:20|29.25|26.85|29.25|26.85|29.25|26.85|29.25|26.85|0
1649318130000|2022-04-07 07:55:30|29.2|26.8|29.25|26.85|29.25|26.85|29.15|26.75|0
1649318140000|2022-04-07 07:55:40|29.34|26.94|29.06|26.66|29.34|26.94|29.06|26.66|0
1649318150000|2022-04-07 07:55:50|29.02|26.62|29.08|26.68|29.08|26.68|29.02|26.62|0
1649318160000|2022-04-07 07:56:00|29.06|26.66|29.02|26.62|29.06|26.66|28.97|26.57|0
1649318170000|2022-04-07 07:56:10|29.06|26.66|29.01|26.61|29.06|26.66|28.99|26.59|0
1649318180000|2022-04-07 07:56:20|28.92|26.52|28.97|26.57|29.01|26.61|28.92|26.52|0
1649318190000|2022-04-07 07:56:30|28.92|26.52|28.92|26.52|28.92|26.52|28.92|26.52|0
1649318200000|2022-04-07 07:56:40|28.79|26.39|28.88|26.48|28.88|26.48|28.79|26.39|0
1649318210000|2022-04-07 07:56:50|28.92|26.52|28.97|26.57|28.97|26.57|28.88|26.48|0
1649318220000|2022-04-07 07:57:00|28.92|26.52|28.88|26.48|28.92|26.52|28.88|26.48|0
1649318230000|2022-04-07 07:57:10|28.83|26.43|28.83|26.43|28.85|26.45|28.83|26.43|0
1649318240000|2022-04-07 07:57:20|28.74|26.34|28.74|26.34|28.74|26.34|28.74|26.34|0
1649318250000|2022-04-07 07:57:30|28.69|26.29|28.65|26.25|28.69|26.29|28.65|26.25|0
1649318260000|2022-04-07 07:57:40|28.69|26.29|28.65|26.25|28.69|26.29|28.65|26.25|0
1649318270000|2022-04-07 07:57:50|28.74|26.34|28.69|26.29|28.74|26.34|28.65|26.25|0
1649318280000|2022-04-07 07:58:00|28.65|26.25|28.6|26.2|28.65|26.25|28.6|26.2|0
1649318290000|2022-04-07 07:58:10|28.47|26.07|28.6|26.2|28.6|26.2|28.47|26.07|0
1649318300000|2022-04-07 07:58:20|28.65|26.25|28.65|26.25|28.65|26.25|28.6|26.2|0
1649318310000|2022-04-07 07:58:30|28.6|26.2|28.65|26.25|28.65|26.25|28.6|26.2|0
1649318320000|2022-04-07 07:58:40|28.69|26.29|28.65|26.25|28.69|26.29|28.65|26.25|0
1649318330000|2022-04-07 07:58:50|28.67|26.27|28.65|26.25|28.67|26.27|28.65|26.25|0
1649318340000|2022-04-07 07:59:00|28.69|26.29|28.74|26.34|28.74|26.34|28.69|26.29|0
1649318350000|2022-04-07 07:59:10|28.72|26.32|28.72|26.32|28.74|26.34|28.69|26.29|0
1649318360000|2022-04-07 07:59:20|28.69|26.29|28.56|26.16|28.69|26.29|28.53|26.13|0
1649318370000|2022-04-07 07:59:30|28.53|26.13|28.58|26.18|28.58|26.18|28.53|26.13|0
1649318380000|2022-04-07 07:59:40|28.65|26.25|28.67|26.27|28.69|26.29|28.65|26.25|0
1649318390000|2022-04-07 07:59:50|28.65|26.25|28.65|26.25|28.69|26.29|28.65|26.25|0
1649318400000|2022-04-07 08:00:00|28.69|26.29|28.78|26.38|28.78|26.38|28.69|26.29|0
1649318410000|2022-04-07 08:00:10|28.74|26.34|28.74|26.34|28.74|26.34|28.65|26.25|0
1649318420000|2022-04-07 08:00:20|28.69|26.29|28.74|26.34|28.74|26.34|28.69|26.29|0
1649318430000|2022-04-07 08:00:30|28.65|26.25|28.6|26.2|28.69|26.29|28.6|26.2|0
1649318440000|2022-04-07 08:00:40|28.47|26.07|28.47|26.07|28.51|26.11|28.47|26.07|0
1649318450000|2022-04-07 08:00:50|28.42|26.02|28.44|26.04|28.44|26.04|28.42|26.02|0
1649318460000|2022-04-07 08:01:00|28.47|26.07|28.62|26.22|28.62|26.22|28.47|26.07|0
1649318470000|2022-04-07 08:01:10|28.67|26.27|28.65|26.25|28.67|26.27|28.65|26.25|0
1649318480000|2022-04-07 08:01:20|28.69|26.29|28.69|26.29|28.69|26.29|28.69|26.29|0
1649318490000|2022-04-07 08:01:30|28.65|26.25|28.6|26.2|28.65|26.25|28.6|26.2|0
1649318500000|2022-04-07 08:01:40|28.56|26.16|28.58|26.18|28.58|26.18|28.56|26.16|0
1649318510000|2022-04-07 08:01:50|28.56|26.16|28.65|26.25|28.65|26.25|28.56|26.16|0
1649318520000|2022-04-07 08:02:00|28.6|26.2|28.69|26.29|28.69|26.29|28.6|26.2|0
1649318530000|2022-04-07 08:02:10|28.74|26.34|28.74|26.34|28.78|26.38|28.74|26.34|0
1649318540000|2022-04-07 08:02:20|28.78|26.38|28.69|26.29|28.78|26.38|28.69|26.29|0
1649318550000|2022-04-07 08:02:30|28.65|26.25|28.65|26.25|28.65|26.25|28.58|26.18|0
1649318560000|2022-04-07 08:02:40|28.6|26.2|28.44|26.04|28.6|26.2|28.44|26.04|0
1649318570000|2022-04-07 08:02:50|28.38|25.98|28.42|26.02|28.42|26.02|28.38|25.98|0
1649318580000|2022-04-07 08:03:00|28.4|26|28.28|25.88|28.42|26.02|28.28|25.88|0
1649318590000|2022-04-07 08:03:10|28.33|25.93|28.28|25.88|28.38|25.98|28.28|25.88|0
1649318600000|2022-04-07 08:03:20|28.24|25.84|28.31|25.91|28.33|25.93|28.24|25.84|0
1649318610000|2022-04-07 08:03:30|28.33|25.93|28.33|25.93|28.33|25.93|28.31|25.91|0
1649318620000|2022-04-07 08:03:40|28.37|25.97|28.31|25.91|28.37|25.97|28.28|25.88|0
1649318630000|2022-04-07 08:03:50|28.28|25.88|28.42|26.02|28.42|26.02|28.28|25.88|0
1649318640000|2022-04-07 08:04:00|28.47|26.07|28.47|26.07|28.49|26.09|28.47|26.07|0
1649318650000|2022-04-07 08:04:10|28.51|26.11|28.51|26.11|28.51|26.11|28.47|26.07|0
1649318660000|2022-04-07 08:04:20|28.58|26.18|28.56|26.16|28.65|26.25|28.56|26.16|0
1649318670000|2022-04-07 08:04:30|28.42|26.02|28.46|26.06|28.51|26.11|28.42|26.02|0
1649318690000|2022-04-07 08:04:50|28.51|26.11|28.51|26.11|28.6|26.2|28.51|26.11|0
1649318700000|2022-04-07 08:05:00|28.56|26.16|28.37|25.97|28.56|26.16|28.37|25.97|0
1649318710000|2022-04-07 08:05:10|28.33|25.93|28.4|26|28.4|26|28.33|25.93|0
1649318720000|2022-04-07 08:05:20|28.42|26.02|28.42|26.02|28.46|26.06|28.42|26.02|0
1649318730000|2022-04-07 08:05:30|28.44|26.04|28.4|26|28.44|26.04|28.37|25.97|0
1649318740000|2022-04-07 08:05:40|28.44|26.04|28.53|26.13|28.56|26.16|28.44|26.04|0
1649318750000|2022-04-07 08:05:50|28.51|26.11|28.6|26.2|28.6|26.2|28.51|26.11|0
1649318760000|2022-04-07 08:06:00|28.55|26.15|28.65|26.25|28.69|26.29|28.55|26.15|0
1649318770000|2022-04-07 08:06:10|28.69|26.29|28.65|26.25|28.69|26.29|28.65|26.25|0
1649318780000|2022-04-07 08:06:20|28.6|26.2|28.6|26.2|28.6|26.2|28.6|26.2|0
1649318790000|2022-04-07 08:06:30|28.65|26.25|28.69|26.29|28.69|26.29|28.65|26.25|0
1649318800000|2022-04-07 08:06:40|28.74|26.34|28.92|26.52|28.92|26.52|28.69|26.29|0
1649318810000|2022-04-07 08:06:50|28.94|26.54|28.92|26.52|28.97|26.57|28.92|26.52|0
1649318820000|2022-04-07 08:07:00|29.06|26.66|28.97|26.57|29.06|26.66|28.97|26.57|0
1649318830000|2022-04-07 08:07:10|29.01|26.61|29.06|26.66|29.06|26.66|29.01|26.61|0
1649318840000|2022-04-07 08:07:20|29.1|26.7|29.1|26.7|29.1|26.7|29.1|26.7|0
1649318850000|2022-04-07 08:07:30|29.06|26.66|29.06|26.66|29.1|26.7|29.06|26.66|0
1649318860000|2022-04-07 08:07:40|29.12|26.72|29.12|26.72|29.15|26.75|29.12|26.72|0
1649318870000|2022-04-07 08:07:50|29.15|26.75|29.1|26.7|29.15|26.75|29.08|26.68|0
1649318880000|2022-04-07 08:08:00|29.06|26.66|29.1|26.7|29.1|26.7|29.06|26.66|0
1649318890000|2022-04-07 08:08:10|29.08|26.68|28.96|26.56|29.08|26.68|28.96|26.56|0
1649318900000|2022-04-07 08:08:20|29.01|26.61|29.01|26.61|29.06|26.66|29.01|26.61|0
1649318910000|2022-04-07 08:08:30|28.99|26.59|29.01|26.61|29.01|26.61|28.99|26.59|0
1649318930000|2022-04-07 08:08:50|28.94|26.54|28.99|26.59|29.01|26.61|28.94|26.54|0
1649318940000|2022-04-07 08:09:00|29.06|26.66|29.08|26.68|29.08|26.68|29.06|26.66|0
1649318950000|2022-04-07 08:09:10|29.06|26.66|29.19|26.79|29.19|26.79|29.06|26.66|0
1649318960000|2022-04-07 08:09:20|29.15|26.75|29.19|26.79|29.19|26.79|29.15|26.75|0
1649318970000|2022-04-07 08:09:30|29.26|26.86|29.33|26.93|29.33|26.93|29.26|26.86|0
1649318980000|2022-04-07 08:09:40|29.36|26.96|29.33|26.93|29.36|26.96|29.33|26.93|0
1649318990000|2022-04-07 08:09:50|29.38|26.98|29.43|27.03|29.52|27.12|29.38|26.98|0
1649319000000|2022-04-07 08:10:00|29.45|27.05|29.57|27.17|29.57|27.17|29.45|27.05|0
1649319010000|2022-04-07 08:10:10|29.52|27.12|29.29|26.89|29.52|27.12|29.29|26.89|0
1649319020000|2022-04-07 08:10:20|29.24|26.84|29.33|26.93|29.33|26.93|29.24|26.84|0
1649319030000|2022-04-07 08:10:30|29.31|26.91|29.31|26.91|29.31|26.91|29.31|26.91|0
1649319040000|2022-04-07 08:10:40|29.38|26.98|29.43|27.03|29.43|27.03|29.38|26.98|0
1649319050000|2022-04-07 08:10:50|29.38|26.98|29.38|26.98|29.38|26.98|29.38|26.98|0
1649319060000|2022-04-07 08:11:00|29.43|27.03|29.29|26.89|29.43|27.03|29.29|26.89|0
1649319070000|2022-04-07 08:11:10|29.26|26.86|29.22|26.82|29.26|26.86|29.19|26.79|0
1649319080000|2022-04-07 08:11:20|29.17|26.77|29.06|26.66|29.17|26.77|29.06|26.66|0
1649319090000|2022-04-07 08:11:30|29.01|26.61|28.92|26.52|29.03|26.63|28.92|26.52|0
1649319100000|2022-04-07 08:11:40|28.94|26.54|29.01|26.61|29.01|26.61|28.94|26.54|0
1649319110000|2022-04-07 08:11:50|29.1|26.7|29.1|26.7|29.1|26.7|29.1|26.7|0
1649319120000|2022-04-07 08:12:00|29.15|26.75|29.15|26.75|29.19|26.79|29.15|26.75|0
1649319130000|2022-04-07 08:12:10|29.19|26.79|29.33|26.93|29.35|26.95|29.19|26.79|0
1649319140000|2022-04-07 08:12:20|29.29|26.89|29.29|26.89|29.29|26.89|29.29|26.89|0
1649319160000|2022-04-07 08:12:40|29.26|26.86|29.26|26.86|29.29|26.89|29.26|26.86|0
1649319170000|2022-04-07 08:12:50|28.96|26.56|29.01|26.61|29.01|26.61|28.96|26.56|0
1649319180000|2022-04-07 08:13:00|29.03|26.63|29.05|26.65|29.1|26.7|29.03|26.63|0
1649319190000|2022-04-07 08:13:10|29.01|26.61|28.98|26.58|29.01|26.61|28.98|26.58|0
1649319200000|2022-04-07 08:13:20|29.01|26.61|29.01|26.61|29.03|26.63|29.01|26.61|0
1649319210000|2022-04-07 08:13:30|29.05|26.65|29.01|26.61|29.05|26.65|29.01|26.61|0
1649319220000|2022-04-07 08:13:40|29.03|26.63|29.01|26.61|29.03|26.63|29.01|26.61|0
1649319230000|2022-04-07 08:13:50|28.83|26.43|28.83|26.43|28.83|26.43|28.78|26.38|0
1649319240000|2022-04-07 08:14:00|28.85|26.45|28.78|26.38|28.85|26.45|28.76|26.36|0
1649319250000|2022-04-07 08:14:10|28.83|26.43|28.73|26.33|28.83|26.43|28.73|26.33|0
1649319260000|2022-04-07 08:14:20|28.69|26.29|28.55|26.15|28.69|26.29|28.55|26.15|0
1649319270000|2022-04-07 08:14:30|28.6|26.2|28.64|26.24|28.64|26.24|28.6|26.2|0
1649319280000|2022-04-07 08:14:40|28.73|26.33|28.73|26.33|28.73|26.33|28.71|26.31|0
1649319290000|2022-04-07 08:14:50|28.69|26.29|28.71|26.31|28.71|26.31|28.69|26.29|0
1649319300000|2022-04-07 08:15:00|28.8|26.4|28.78|26.38|28.8|26.4|28.78|26.38|0
1649319310000|2022-04-07 08:15:10|28.82|26.42|28.82|26.42|28.87|26.47|28.82|26.42|0
1649319320000|2022-04-07 08:15:20|28.85|26.45|28.82|26.42|28.85|26.45|28.78|26.38|0
1649319330000|2022-04-07 08:15:30|28.8|26.4|28.87|26.47|28.87|26.47|28.8|26.4|0
1649319340000|2022-04-07 08:15:40|28.82|26.42|28.8|26.4|28.87|26.47|28.8|26.4|0
1649319350000|2022-04-07 08:15:50|28.82|26.42|28.78|26.38|28.82|26.42|28.69|26.29|0
1649319360000|2022-04-07 08:16:00|28.76|26.36|28.89|26.49|28.89|26.49|28.76|26.36|0
1649319370000|2022-04-07 08:16:10|28.92|26.52|28.96|26.56|28.96|26.56|28.87|26.47|0
1649319380000|2022-04-07 08:16:20|28.94|26.54|29.15|26.75|29.15|26.75|28.92|26.52|0
1649319390000|2022-04-07 08:16:30|29.1|26.7|29.1|26.7|29.1|26.7|29.1|26.7|0
1649319400000|2022-04-07 08:16:40|29.03|26.63|28.94|26.54|29.03|26.63|28.94|26.54|0
1649319410000|2022-04-07 08:16:50|28.89|26.49|28.75|26.35|28.89|26.49|28.75|26.35|0
1649319420000|2022-04-07 08:17:00|28.78|26.38|28.78|26.38|28.78|26.38|28.75|26.35|0
1649319430000|2022-04-07 08:17:10|28.87|26.47|28.82|26.42|28.92|26.52|28.82|26.42|0
1649319440000|2022-04-07 08:17:20|28.87|26.47|28.87|26.47|28.87|26.47|28.87|26.47|0
1649319450000|2022-04-07 08:17:30|28.92|26.52|28.8|26.4|28.92|26.52|28.8|26.4|0
1649319460000|2022-04-07 08:17:40|28.82|26.42|28.82|26.42|28.82|26.42|28.8|26.4|0
1649319470000|2022-04-07 08:17:50|28.85|26.45|28.73|26.33|28.85|26.45|28.73|26.33|0
1649319480000|2022-04-07 08:18:00|28.69|26.29|28.64|26.24|28.69|26.29|28.64|26.24|0
1649319490000|2022-04-07 08:18:10|28.6|26.2|28.64|26.24|28.64|26.24|28.6|26.2|0
1649319500000|2022-04-07 08:18:20|28.69|26.29|28.62|26.22|28.69|26.29|28.62|26.22|0
1649319510000|2022-04-07 08:18:30|28.64|26.24|28.62|26.22|28.64|26.24|28.62|26.22|0
1649319520000|2022-04-07 08:18:40|28.66|26.26|28.69|26.29|28.71|26.31|28.66|26.26|0
1649319530000|2022-04-07 08:18:50|28.71|26.31|28.46|26.06|28.71|26.31|28.46|26.06|0
1649319540000|2022-04-07 08:19:00|28.41|26.01|28.46|26.06|28.46|26.06|28.41|26.01|0
1649319550000|2022-04-07 08:19:10|28.48|26.08|28.55|26.15|28.55|26.15|28.48|26.08|0
1649319560000|2022-04-07 08:19:20|28.6|26.2|28.62|26.22|28.64|26.24|28.57|26.17|0
1649319570000|2022-04-07 08:19:30|28.69|26.29|28.69|26.29|28.69|26.29|28.66|26.26|0
1649319580000|2022-04-07 08:19:40|28.64|26.24|28.69|26.29|28.69|26.29|28.64|26.24|0
1649319590000|2022-04-07 08:19:50|28.64|26.24|28.64|26.24|28.64|26.24|28.64|26.24|0
1649319600000|2022-04-07 08:20:00|28.69|26.29|28.73|26.33|28.73|26.33|28.69|26.29|0
1649319610000|2022-04-07 08:20:10|28.87|26.47|29.01|26.61|29.01|26.61|28.87|26.47|0
1649319620000|2022-04-07 08:20:20|29.05|26.65|29.05|26.65|29.05|26.65|29.03|26.63|0
1649319630000|2022-04-07 08:20:30|29.1|26.7|29.1|26.7|29.12|26.72|29.1|26.7|0
1649319640000|2022-04-07 08:20:40|29.07|26.67|29.1|26.7|29.1|26.7|29.07|26.67|0
1649319650000|2022-04-07 08:20:50|29.14|26.74|29.24|26.84|29.28|26.88|29.14|26.74|0
1649319660000|2022-04-07 08:21:00|29.21|26.81|29.19|26.79|29.21|26.81|29.19|26.79|0
1649319670000|2022-04-07 08:21:10|29.14|26.74|29.1|26.7|29.14|26.74|29.1|26.7|0
1649319680000|2022-04-07 08:21:20|29.14|26.74|29.19|26.79|29.19|26.79|29.12|26.72|0
1649319690000|2022-04-07 08:21:30|29.17|26.77|29.1|26.7|29.17|26.77|29.1|26.7|0
1649319700000|2022-04-07 08:21:40|29.14|26.74|29.14|26.74|29.17|26.77|29.12|26.72|0
1649319710000|2022-04-07 08:21:50|29.19|26.79|29.19|26.79|29.19|26.79|29.14|26.74|0
1649319720000|2022-04-07 08:22:00|29.24|26.84|29.19|26.79|29.28|26.88|29.19|26.79|0
1649319730000|2022-04-07 08:22:10|29.14|26.74|29.19|26.79|29.19|26.79|29.14|26.74|0
1649319740000|2022-04-07 08:22:20|29.14|26.74|29.24|26.84|29.24|26.84|29.14|26.74|0
1649319750000|2022-04-07 08:22:30|29.19|26.79|29.28|26.88|29.28|26.88|29.19|26.79|0
1649319760000|2022-04-07 08:22:40|29.14|26.74|29.1|26.7|29.17|26.77|29.1|26.7|0
1649319770000|2022-04-07 08:22:50|29.05|26.65|29.07|26.67|29.07|26.67|29.05|26.65|0
1649319780000|2022-04-07 08:23:00|29.1|26.7|29.05|26.65|29.1|26.7|29.01|26.61|0
1649319790000|2022-04-07 08:23:10|29.1|26.7|29.19|26.79|29.24|26.84|29.1|26.7|0
1649319800000|2022-04-07 08:23:20|29.21|26.81|29.05|26.65|29.21|26.81|29.05|26.65|0
1649319810000|2022-04-07 08:23:30|29.1|26.7|29.1|26.7|29.12|26.72|29.1|26.7|0
1649319820000|2022-04-07 08:23:40|28.96|26.56|29.1|26.7|29.1|26.7|28.96|26.56|0
1649319830000|2022-04-07 08:23:50|29.12|26.72|29.1|26.7|29.12|26.72|29.05|26.65|0
1649319850000|2022-04-07 08:24:10|29.07|26.67|29.05|26.65|29.07|26.67|29.03|26.63|0
1649319860000|2022-04-07 08:24:20|28.96|26.56|29|26.6|29|26.6|28.96|26.56|0
1649319870000|2022-04-07 08:24:30|29.05|26.65|29.05|26.65|29.05|26.65|29|26.6|0
1649319880000|2022-04-07 08:24:40|29.03|26.63|29|26.6|29.03|26.63|28.98|26.58|0
1649319890000|2022-04-07 08:24:50|28.98|26.58|28.98|26.58|29|26.6|28.98|26.58|0
1649319900000|2022-04-07 08:25:00|28.96|26.56|28.91|26.51|28.96|26.56|28.91|26.51|0
1649319910000|2022-04-07 08:25:10|28.87|26.47|28.96|26.56|28.96|26.56|28.87|26.47|0
1649319920000|2022-04-07 08:25:20|28.93|26.53|29|26.6|29|26.6|28.93|26.53|0
1649319930000|2022-04-07 08:25:30|28.98|26.58|28.98|26.58|28.98|26.58|28.96|26.56|0
1649319940000|2022-04-07 08:25:40|28.91|26.51|29.07|26.67|29.1|26.7|28.91|26.51|0
1649319950000|2022-04-07 08:25:50|29.12|26.72|29.05|26.65|29.12|26.72|29.05|26.65|0
1649319960000|2022-04-07 08:26:00|29.1|26.7|29.05|26.65|29.1|26.7|29.05|26.65|0
1649319970000|2022-04-07 08:26:10|29|26.6|28.98|26.58|29|26.6|28.98|26.58|0
1649319980000|2022-04-07 08:26:20|29|26.6|29.03|26.63|29.07|26.67|29|26.6|0
1649319990000|2022-04-07 08:26:30|29.05|26.65|29|26.6|29.05|26.65|29|26.6|0
1649320000000|2022-04-07 08:26:40|28.96|26.56|29.1|26.7|29.1|26.7|28.96|26.56|0
1649320020000|2022-04-07 08:27:00|29.19|26.79|29.14|26.74|29.19|26.79|29.14|26.74|0
1649320030000|2022-04-07 08:27:10|29.19|26.79|29.19|26.79|29.19|26.79|29.19|26.79|0
1649320040000|2022-04-07 08:27:20|29.23|26.83|29.28|26.88|29.28|26.88|29.23|26.83|0
1649320050000|2022-04-07 08:27:30|29.23|26.83|29.23|26.83|29.26|26.86|29.23|26.83|0
1649320060000|2022-04-07 08:27:40|29.26|26.86|29.23|26.83|29.26|26.86|29.23|26.83|0
1649320080000|2022-04-07 08:28:00|29.26|26.86|29.33|26.93|29.33|26.93|29.23|26.83|0
1649320090000|2022-04-07 08:28:10|29.28|26.88|29.33|26.93|29.33|26.93|29.28|26.88|0
1649320100000|2022-04-07 08:28:20|29.3|26.9|29.33|26.93|29.33|26.93|29.28|26.88|0
1649320110000|2022-04-07 08:28:30|29.28|26.88|29.16|26.76|29.28|26.88|29.16|26.76|0
1649320120000|2022-04-07 08:28:40|29.19|26.79|29.28|26.88|29.28|26.88|29.19|26.79|0
1649320130000|2022-04-07 08:28:50|29.33|26.93|29.33|26.93|29.33|26.93|29.33|26.93|0
1649320140000|2022-04-07 08:29:00|29.28|26.88|29.28|26.88|29.3|26.9|29.28|26.88|0
1649320150000|2022-04-07 08:29:10|29.23|26.83|29.14|26.74|29.23|26.83|29.14|26.74|0
1649320170000|2022-04-07 08:29:30|29.19|26.79|29.19|26.79|29.23|26.83|29.19|26.79|0
1649320180000|2022-04-07 08:29:40|29.14|26.74|29.14|26.74|29.14|26.74|29.14|26.74|0
1649320190000|2022-04-07 08:29:50|29.12|26.72|29.14|26.74|29.14|26.74|29.12|26.72|0
1649320200000|2022-04-07 08:30:00|29.09|26.69|29.14|26.74|29.14|26.74|29.09|26.69|0
1649320210000|2022-04-07 08:30:10|29.09|26.69|29.07|26.67|29.14|26.74|29.07|26.67|0
1649320220000|2022-04-07 08:30:20|29.09|26.69|29.09|26.69|29.12|26.72|29.09|26.69|0
1649320230000|2022-04-07 08:30:30|29.14|26.74|29.14|26.74|29.14|26.74|29.14|26.74|0
1649320240000|2022-04-07 08:30:40|29.19|26.79|29.25|26.85|29.25|26.85|29.19|26.79|0
1649320250000|2022-04-07 08:30:50|29.28|26.88|29.25|26.85|29.28|26.88|29.25|26.85|0
1649320260000|2022-04-07 08:31:00|29.23|26.83|29.3|26.9|29.3|26.9|29.21|26.81|0
1649320270000|2022-04-07 08:31:10|29.32|26.92|29.35|26.95|29.35|26.95|29.32|26.92|0
1649320280000|2022-04-07 08:31:20|29.32|26.92|29.46|27.06|29.46|27.06|29.32|26.92|0
1649320290000|2022-04-07 08:31:30|29.49|27.09|29.42|27.02|29.49|27.09|29.42|27.02|0
1649320300000|2022-04-07 08:31:40|29.32|26.92|29.42|27.02|29.42|27.02|29.32|26.92|0
1649320310000|2022-04-07 08:31:50|29.39|26.99|29.32|26.92|29.39|26.99|29.32|26.92|0
1649320320000|2022-04-07 08:32:00|29.37|26.97|29.37|26.97|29.37|26.97|29.37|26.97|0
1649320330000|2022-04-07 08:32:10|29.32|26.92|29.32|26.92|29.32|26.92|29.32|26.92|0
1649320340000|2022-04-07 08:32:20|29.23|26.83|29.23|26.83|29.28|26.88|29.23|26.83|0
1649320350000|2022-04-07 08:32:30|29.28|26.88|29.19|26.79|29.28|26.88|29.19|26.79|0
1649320360000|2022-04-07 08:32:40|29.16|26.76|28.98|26.58|29.16|26.76|28.98|26.58|0
1649320370000|2022-04-07 08:32:50|29|26.6|29.02|26.62|29.02|26.62|29|26.6|0
1649320380000|2022-04-07 08:33:00|29.05|26.65|29|26.6|29.05|26.65|29|26.6|0
1649320390000|2022-04-07 08:33:10|29.05|26.65|29.05|26.65|29.05|26.65|29|26.6|0
1649320400000|2022-04-07 08:33:20|29.09|26.69|29|26.6|29.09|26.69|29|26.6|0
1649320410000|2022-04-07 08:33:30|29.05|26.65|29.12|26.72|29.12|26.72|29.05|26.65|0
1649320420000|2022-04-07 08:33:40|29.19|26.79|29.28|26.88|29.28|26.88|29.19|26.79|0
1649320430000|2022-04-07 08:33:50|29.23|26.83|29.19|26.79|29.23|26.83|29.19|26.79|0
1649320440000|2022-04-07 08:34:00|29.25|26.85|29.19|26.79|29.25|26.85|29.19|26.79|0
1649320450000|2022-04-07 08:34:10|29.23|26.83|29.19|26.79|29.23|26.83|29.19|26.79|0
1649320460000|2022-04-07 08:34:20|29.23|26.83|29.18|26.78|29.23|26.83|29.18|26.78|0
1649320470000|2022-04-07 08:34:30|29.14|26.74|29.11|26.71|29.14|26.74|29.11|26.71|0
1649320480000|2022-04-07 08:34:40|29.09|26.69|29.05|26.65|29.09|26.69|29.05|26.65|0
1649320490000|2022-04-07 08:34:50|29.07|26.67|29.07|26.67|29.07|26.67|29.07|26.67|0
1649320500000|2022-04-07 08:35:00|29.09|26.69|29.14|26.74|29.14|26.74|29.09|26.69|0
1649320510000|2022-04-07 08:35:10|29.16|26.76|29.14|26.74|29.16|26.76|29.14|26.74|0
1649320520000|2022-04-07 08:35:20|29.18|26.78|29.14|26.74|29.18|26.78|29.14|26.74|0
1649320540000|2022-04-07 08:35:40|29.21|26.81|29.23|26.83|29.23|26.83|29.21|26.81|0
1649320550000|2022-04-07 08:35:50|29.14|26.74|29.09|26.69|29.14|26.74|29.09|26.69|0
1649320560000|2022-04-07 08:36:00|29.07|26.67|29.09|26.69|29.09|26.69|29.05|26.65|0
1649320570000|2022-04-07 08:36:10|29.11|26.71|29.11|26.71|29.11|26.71|29.11|26.71|0
1649320580000|2022-04-07 08:36:20|29.09|26.69|28.95|26.55|29.09|26.69|28.95|26.55|0
1649320590000|2022-04-07 08:36:30|28.91|26.51|28.91|26.51|28.91|26.51|28.91|26.51|0
1649320600000|2022-04-07 08:36:40|28.93|26.53|28.91|26.51|28.93|26.53|28.91|26.51|0
1649320610000|2022-04-07 08:36:50|28.88|26.48|28.82|26.42|28.88|26.48|28.82|26.42|0
1649320620000|2022-04-07 08:37:00|28.88|26.48|28.84|26.44|28.88|26.48|28.84|26.44|0
1649320630000|2022-04-07 08:37:10|28.86|26.46|28.77|26.37|28.86|26.46|28.77|26.37|0
1649320640000|2022-04-07 08:37:20|28.73|26.33|28.68|26.28|28.73|26.33|28.68|26.28|0
1649320650000|2022-04-07 08:37:30|28.7|26.3|28.63|26.23|28.7|26.3|28.63|26.23|0
1649320660000|2022-04-07 08:37:40|28.73|26.33|28.73|26.33|28.73|26.33|28.73|26.33|0
1649320680000|2022-04-07 08:38:00|28.75|26.35|28.73|26.33|28.75|26.35|28.73|26.33|0
1649320690000|2022-04-07 08:38:10|28.72|26.32|28.68|26.28|28.72|26.32|28.68|26.28|0
1649320700000|2022-04-07 08:38:20|28.63|26.23|28.63|26.23|28.66|26.26|28.63|26.23|0
1649320710000|2022-04-07 08:38:30|28.72|26.32|28.72|26.32|28.72|26.32|28.72|26.32|0
1649320720000|2022-04-07 08:38:40|28.68|26.28|28.68|26.28|28.68|26.28|28.68|26.28|0
1649320730000|2022-04-07 08:38:50|28.63|26.23|28.66|26.26|28.66|26.26|28.63|26.23|0
1649320740000|2022-04-07 08:39:00|28.63|26.23|28.72|26.32|28.72|26.32|28.63|26.23|0
1649320750000|2022-04-07 08:39:10|28.77|26.37|28.77|26.37|28.77|26.37|28.75|26.35|0
1649320760000|2022-04-07 08:39:20|28.72|26.32|28.72|26.32|28.75|26.35|28.72|26.32|0
1649320770000|2022-04-07 08:39:30|28.75|26.35|28.77|26.37|28.77|26.37|28.75|26.35|0
1649320780000|2022-04-07 08:39:40|28.82|26.42|28.75|26.35|28.84|26.44|28.75|26.35|0
1649320790000|2022-04-07 08:39:50|28.72|26.32|28.72|26.32|28.72|26.32|28.72|26.32|0
1649320800000|2022-04-07 08:40:00|28.75|26.35|28.63|26.23|28.75|26.35|28.63|26.23|0
1649320810000|2022-04-07 08:40:10|28.66|26.26|28.65|26.25|28.66|26.26|28.63|26.23|0
1649320820000|2022-04-07 08:40:20|28.63|26.23|28.61|26.21|28.63|26.23|28.61|26.21|0
1649320830000|2022-04-07 08:40:30|28.63|26.23|28.63|26.23|28.63|26.23|28.63|26.23|0
1649320840000|2022-04-07 08:40:40|28.68|26.28|28.68|26.28|28.68|26.28|28.68|26.28|0
1649320850000|2022-04-07 08:40:50|28.72|26.32|28.72|26.32|28.72|26.32|28.72|26.32|0
1649320860000|2022-04-07 08:41:00|28.75|26.35|28.72|26.32|28.75|26.35|28.72|26.32|0
1649320870000|2022-04-07 08:41:10|28.75|26.35|28.77|26.37|28.77|26.37|28.75|26.35|0
1649320890000|2022-04-07 08:41:30|28.95|26.55|28.86|26.46|28.95|26.55|28.86|26.46|0
1649320900000|2022-04-07 08:41:40|28.81|26.41|28.86|26.46|28.86|26.46|28.81|26.41|0
1649320910000|2022-04-07 08:41:50|28.95|26.55|28.97|26.57|29|26.6|28.93|26.53|0
1649320920000|2022-04-07 08:42:00|28.93|26.53|28.95|26.55|29|26.6|28.93|26.53|0
1649320930000|2022-04-07 08:42:10|28.97|26.57|29.04|26.64|29.04|26.64|28.97|26.57|0
1649320940000|2022-04-07 08:42:20|29.09|26.69|29.23|26.83|29.23|26.83|29.09|26.69|0
1649320950000|2022-04-07 08:42:30|29.14|26.74|29.04|26.64|29.16|26.76|29.04|26.64|0
1649320960000|2022-04-07 08:42:40|29.09|26.69|29.04|26.64|29.09|26.69|29.04|26.64|0
1649320970000|2022-04-07 08:42:50|29.09|26.69|29.07|26.67|29.09|26.69|29.07|26.67|0
1649320980000|2022-04-07 08:43:00|29.04|26.64|29.09|26.69|29.09|26.69|29.04|26.64|0
1649320990000|2022-04-07 08:43:10|29.11|26.71|29.32|26.92|29.32|26.92|29.11|26.71|0
1649321000000|2022-04-07 08:43:20|29.27|26.87|29.32|26.92|29.32|26.92|29.27|26.87|0
1649321010000|2022-04-07 08:43:30|29.27|26.87|29.27|26.87|29.27|26.87|29.23|26.83|0
1649321020000|2022-04-07 08:43:40|29.25|26.85|29.25|26.85|29.25|26.85|29.23|26.83|0
1649321030000|2022-04-07 08:43:50|29.23|26.83|29.2|26.8|29.23|26.83|29.18|26.78|0
1649321040000|2022-04-07 08:44:00|29.23|26.83|29.18|26.78|29.23|26.83|29.16|26.76|0
1649321050000|2022-04-07 08:44:10|29.16|26.76|29.14|26.74|29.16|26.76|29.14|26.74|0
1649321060000|2022-04-07 08:44:20|29.2|26.8|29.34|26.94|29.34|26.94|29.2|26.8|0
1649321070000|2022-04-07 08:44:30|29.32|26.92|29.32|26.92|29.32|26.92|29.27|26.87|0
1649321090000|2022-04-07 08:44:50|29.37|26.97|29.32|26.92|29.39|26.99|29.32|26.92|0
1649321100000|2022-04-07 08:45:00|29.34|26.94|29.34|26.94|29.37|26.97|29.34|26.94|0
1649321110000|2022-04-07 08:45:10|29.37|26.97|29.41|27.01|29.41|27.01|29.37|26.97|0
1649321120000|2022-04-07 08:45:20|29.43|27.03|29.46|27.06|29.51|27.11|29.43|27.03|0
1649321140000|2022-04-07 08:45:40|29.51|27.11|29.39|26.99|29.51|27.11|29.39|26.99|0
1649321150000|2022-04-07 08:45:50|29.46|27.06|29.46|27.06|29.46|27.06|29.46|27.06|0
1649321160000|2022-04-07 08:46:00|29.41|27.01|29.37|26.97|29.41|27.01|29.37|26.97|0
1649321170000|2022-04-07 08:46:10|29.34|26.94|29.34|26.94|29.34|26.94|29.34|26.94|0
1649321180000|2022-04-07 08:46:20|29.32|26.92|29.3|26.9|29.32|26.92|29.27|26.87|0
1649321190000|2022-04-07 08:46:30|29.27|26.87|29.32|26.92|29.32|26.92|29.27|26.87|0
1649321200000|2022-04-07 08:46:40|29.34|26.94|29.46|27.06|29.46|27.06|29.34|26.94|0
1649321210000|2022-04-07 08:46:50|29.5|27.1|29.6|27.2|29.6|27.2|29.5|27.1|0
1649321220000|2022-04-07 08:47:00|29.64|27.24|29.6|27.2|29.64|27.24|29.6|27.2|0
1649321230000|2022-04-07 08:47:10|29.64|27.24|29.6|27.2|29.64|27.24|29.6|27.2|0
1649321240000|2022-04-07 08:47:20|29.5|27.1|29.55|27.15|29.55|27.15|29.5|27.1|0
1649321250000|2022-04-07 08:47:30|29.57|27.17|29.6|27.2|29.6|27.2|29.55|27.15|0
1649321260000|2022-04-07 08:47:40|29.55|27.15|29.5|27.1|29.55|27.15|29.5|27.1|0
1649321270000|2022-04-07 08:47:50|29.48|27.08|29.46|27.06|29.48|27.08|29.41|27.01|0
1649321280000|2022-04-07 08:48:00|29.43|27.03|29.43|27.03|29.43|27.03|29.41|27.01|0
1649321290000|2022-04-07 08:48:10|29.46|27.06|29.5|27.1|29.5|27.1|29.46|27.06|0
1649321300000|2022-04-07 08:48:20|29.55|27.15|29.55|27.15|29.6|27.2|29.55|27.15|0
1649321310000|2022-04-07 08:48:30|29.5|27.1|29.55|27.15|29.57|27.17|29.5|27.1|0
1649321320000|2022-04-07 08:48:40|29.5|27.1|29.55|27.15|29.55|27.15|29.5|27.1|0
1649321330000|2022-04-07 08:48:50|29.5|27.1|29.55|27.15|29.55|27.15|29.5|27.1|0
1649321340000|2022-04-07 08:49:00|29.6|27.2|29.6|27.2|29.64|27.24|29.55|27.15|0
1649321350000|2022-04-07 08:49:10|29.55|27.15|29.5|27.1|29.55|27.15|29.5|27.1|0
1649321360000|2022-04-07 08:49:20|29.48|27.08|29.48|27.08|29.5|27.1|29.48|27.08|0
1649321370000|2022-04-07 08:49:30|29.5|27.1|29.57|27.17|29.57|27.17|29.5|27.1|0
1649321380000|2022-04-07 08:49:40|29.55|27.15|29.55|27.15|29.55|27.15|29.5|27.1|0
1649321390000|2022-04-07 08:49:50|29.6|27.2|29.69|27.29|29.69|27.29|29.6|27.2|0
1649321400000|2022-04-07 08:50:00|29.74|27.34|29.78|27.38|29.78|27.38|29.71|27.31|0
1649321410000|2022-04-07 08:50:10|29.83|27.43|29.83|27.43|29.83|27.43|29.83|27.43|0
1649321420000|2022-04-07 08:50:20|29.78|27.38|29.78|27.38|29.78|27.38|29.74|27.34|0
1649321430000|2022-04-07 08:50:30|29.76|27.36|29.69|27.29|29.76|27.36|29.69|27.29|0
1649321440000|2022-04-07 08:50:40|29.71|27.31|29.74|27.34|29.78|27.38|29.71|27.31|0
1649321450000|2022-04-07 08:50:50|29.78|27.38|29.74|27.34|29.78|27.38|29.74|27.34|0
1649321460000|2022-04-07 08:51:00|29.76|27.36|29.78|27.38|29.78|27.38|29.76|27.36|0
1649321470000|2022-04-07 08:51:10|29.74|27.34|29.83|27.43|29.88|27.48|29.74|27.34|0
1649321480000|2022-04-07 08:51:20|29.78|27.38|29.83|27.43|29.85|27.45|29.78|27.38|0
1649321490000|2022-04-07 08:51:30|29.88|27.48|29.88|27.48|29.88|27.48|29.85|27.45|0
1649321500000|2022-04-07 08:51:40|29.92|27.52|29.95|27.55|29.95|27.55|29.92|27.52|0
1649321510000|2022-04-07 08:51:50|29.97|27.57|30.02|27.62|30.02|27.62|29.92|27.52|0
1649321520000|2022-04-07 08:52:00|29.95|27.55|30.02|27.62|30.02|27.62|29.95|27.55|0
1649321540000|2022-04-07 08:52:20|30.07|27.67|29.97|27.57|30.07|27.67|29.97|27.57|0
1649321550000|2022-04-07 08:52:30|29.99|27.59|29.97|27.57|29.99|27.59|29.97|27.57|0
1649321560000|2022-04-07 08:52:40|30.02|27.62|30.02|27.62|30.04|27.64|30.02|27.62|0
1649321570000|2022-04-07 08:52:50|30.07|27.67|30.14|27.74|30.14|27.74|30.07|27.67|0
1649321580000|2022-04-07 08:53:00|30.16|27.76|30.16|27.76|30.16|27.76|30.14|27.74|0
1649321600000|2022-04-07 08:53:20|30.18|27.78|30.21|27.81|30.21|27.81|30.16|27.76|0
1649321610000|2022-04-07 08:53:30|30.16|27.76|30.11|27.71|30.16|27.76|30.11|27.71|0
1649321620000|2022-04-07 08:53:40|30.07|27.67|30.11|27.71|30.11|27.71|30.07|27.67|0
1649321630000|2022-04-07 08:53:50|30.07|27.67|30.07|27.67|30.07|27.67|30.07|27.67|0
1649321640000|2022-04-07 08:54:00|30.02|27.62|30.07|27.67|30.07|27.67|30.02|27.62|0
1649321650000|2022-04-07 08:54:10|30.11|27.71|30.16|27.76|30.16|27.76|30.11|27.71|0
1649321660000|2022-04-07 08:54:20|30.21|27.81|30.21|27.81|30.21|27.81|30.21|27.81|0
1649321670000|2022-04-07 08:54:30|30.25|27.85|30.21|27.81|30.25|27.85|30.21|27.81|0
1649321680000|2022-04-07 08:54:40|30.25|27.85|30.3|27.9|30.3|27.9|30.25|27.85|0
1649321690000|2022-04-07 08:54:50|30.25|27.85|30.25|27.85|30.25|27.85|30.25|27.85|0
1649321700000|2022-04-07 08:55:00|30.18|27.78|30.16|27.76|30.18|27.78|30.16|27.76|0
1649321710000|2022-04-07 08:55:10|30.11|27.71|30.13|27.73|30.13|27.73|30.11|27.71|0
1649321720000|2022-04-07 08:55:20|30.11|27.71|30.09|27.69|30.11|27.71|30.09|27.69|0
1649321730000|2022-04-07 08:55:30|30.02|27.62|30.06|27.66|30.11|27.71|30.02|27.62|0
1649321740000|2022-04-07 08:55:40|30.11|27.71|30.11|27.71|30.11|27.71|30.06|27.66|0
1649321750000|2022-04-07 08:55:50|30.16|27.76|30.21|27.81|30.21|27.81|30.06|27.66|0
1649321760000|2022-04-07 08:56:00|30.28|27.88|30.3|27.9|30.3|27.9|30.28|27.88|0
1649321780000|2022-04-07 08:56:20|30.32|27.92|30.32|27.92|30.32|27.92|30.32|27.92|0
1649321790000|2022-04-07 08:56:30|30.3|27.9|30.32|27.92|30.32|27.92|30.3|27.9|0
1649321800000|2022-04-07 08:56:40|30.3|27.9|30.35|27.95|30.35|27.95|30.3|27.9|0
1649321810000|2022-04-07 08:56:50|30.37|27.97|30.37|27.97|30.37|27.97|30.37|27.97|0
1649321820000|2022-04-07 08:57:00|30.35|27.95|30.42|28.02|30.44|28.04|30.35|27.95|0
1649321830000|2022-04-07 08:57:10|30.44|28.04|30.47|28.07|30.47|28.07|30.44|28.04|0
1649321840000|2022-04-07 08:57:20|30.54|28.14|30.59|28.19|30.59|28.19|30.54|28.14|0
1649321850000|2022-04-07 08:57:30|30.54|28.14|30.51|28.11|30.54|28.14|30.44|28.04|0
1649321860000|2022-04-07 08:57:40|30.49|28.09|30.54|28.14|30.54|28.14|30.44|28.04|0
1649321870000|2022-04-07 08:57:50|30.49|28.09|30.59|28.19|30.64|28.24|30.49|28.09|0
1649321880000|2022-04-07 08:58:00|30.56|28.16|30.54|28.14|30.56|28.16|30.54|28.14|0
1649321890000|2022-04-07 08:58:10|30.44|28.04|30.47|28.07|30.49|28.09|30.44|28.04|0
1649321900000|2022-04-07 08:58:20|30.49|28.09|30.54|28.14|30.54|28.14|30.49|28.09|0
1649321910000|2022-04-07 08:58:30|30.49|28.09|30.51|28.11|30.51|28.11|30.49|28.09|0
1649321920000|2022-04-07 08:58:40|30.49|28.09|30.49|28.09|30.49|28.09|30.49|28.09|0
1649321930000|2022-04-07 08:58:50|30.51|28.11|30.54|28.14|30.59|28.19|30.51|28.11|0
1649321940000|2022-04-07 08:59:00|30.59|28.19|30.63|28.23|30.68|28.28|30.59|28.19|0
1649321950000|2022-04-07 08:59:10|30.66|28.26|30.68|28.28|30.68|28.28|30.66|28.26|0
1649321960000|2022-04-07 08:59:20|30.63|28.23|30.71|28.31|30.71|28.31|30.63|28.23|0
1649321970000|2022-04-07 08:59:30|30.68|28.28|30.83|28.43|30.83|28.43|30.68|28.28|0
1649321980000|2022-04-07 08:59:40|30.78|28.38|30.83|28.43|30.83|28.43|30.78|28.38|0
1649321990000|2022-04-07 08:59:50|30.8|28.4|30.83|28.43|30.83|28.43|30.8|28.4|0
1649322000000|2022-04-07 09:00:00|30.78|28.38|30.78|28.38|30.78|28.38|30.78|28.38|0
1649322010000|2022-04-07 09:00:10|30.73|28.33|30.68|28.28|30.73|28.33|30.68|28.28|0
1649322020000|2022-04-07 09:00:20|30.63|28.23|30.63|28.23|30.68|28.28|30.63|28.23|0
1649322030000|2022-04-07 09:00:30|30.59|28.19|30.59|28.19|30.61|28.21|30.59|28.19|0
1649322040000|2022-04-07 09:00:40|30.63|28.23|30.59|28.19|30.63|28.23|30.59|28.19|0
1649322060000|2022-04-07 09:01:00|30.63|28.23|30.63|28.23|30.63|28.23|30.61|28.21|0
1649322070000|2022-04-07 09:01:10|30.66|28.26|30.68|28.28|30.68|28.28|30.66|28.26|0
1649322080000|2022-04-07 09:01:20|30.7|28.3|30.78|28.38|30.78|28.38|30.7|28.3|0
1649322090000|2022-04-07 09:01:30|30.83|28.43|30.8|28.4|30.83|28.43|30.78|28.38|0
1649322100000|2022-04-07 09:01:40|30.78|28.38|30.78|28.38|30.78|28.38|30.73|28.33|0
1649322110000|2022-04-07 09:01:50|30.83|28.43|30.78|28.38|30.83|28.43|30.78|28.38|0
1649322130000|2022-04-07 09:02:10|30.83|28.43|30.78|28.38|30.83|28.43|30.78|28.38|0
1649322140000|2022-04-07 09:02:20|30.83|28.43|30.83|28.43|30.83|28.43|30.78|28.38|0
1649322150000|2022-04-07 09:02:30|30.8|28.4|30.8|28.4|30.8|28.4|30.8|28.4|0
1649322160000|2022-04-07 09:02:40|30.83|28.43|30.78|28.38|30.83|28.43|30.78|28.38|0
1649322180000|2022-04-07 09:03:00|30.83|28.43|30.8|28.4|30.83|28.43|30.8|28.4|0
1649322190000|2022-04-07 09:03:10|30.83|28.43|30.8|28.4|30.83|28.43|30.8|28.4|0
1649322200000|2022-04-07 09:03:20|30.78|28.38|30.78|28.38|30.83|28.43|30.78|28.38|0
1649322210000|2022-04-07 09:03:30|30.83|28.43|30.83|28.43|30.83|28.43|30.83|28.43|0
1649322230000|2022-04-07 09:03:50|30.63|28.23|30.63|28.23|30.63|28.23|30.63|28.23|0
1649322240000|2022-04-07 09:04:00|30.58|28.18|30.58|28.18|30.61|28.21|30.58|28.18|0
1649322250000|2022-04-07 09:04:10|30.54|28.14|30.56|28.16|30.56|28.16|30.54|28.14|0
1649322260000|2022-04-07 09:04:20|30.58|28.18|30.54|28.14|30.58|28.18|30.54|28.14|0
1649322270000|2022-04-07 09:04:30|30.51|28.11|30.49|28.09|30.51|28.11|30.44|28.04|0
1649322280000|2022-04-07 09:04:40|30.44|28.04|30.42|28.02|30.44|28.04|30.42|28.02|0
1649322290000|2022-04-07 09:04:50|30.39|27.99|30.35|27.95|30.39|27.99|30.35|27.95|0
1649322310000|2022-04-07 09:05:10|30.39|27.99|30.44|28.04|30.44|28.04|30.39|27.99|0
1649322320000|2022-04-07 09:05:20|30.39|27.99|30.35|27.95|30.39|27.99|30.35|27.95|0
1649322330000|2022-04-07 09:05:30|30.44|28.04|30.46|28.06|30.46|28.06|30.44|28.04|0
1649322340000|2022-04-07 09:05:40|30.44|28.04|30.44|28.04|30.44|28.04|30.44|28.04|0
1649322350000|2022-04-07 09:05:50|30.39|27.99|30.3|27.9|30.39|27.99|30.3|27.9|0
1649322360000|2022-04-07 09:06:00|30.35|27.95|30.3|27.9|30.35|27.95|30.3|27.9|0
1649322370000|2022-04-07 09:06:10|30.35|27.95|30.35|27.95|30.39|27.99|30.35|27.95|0
1649322380000|2022-04-07 09:06:20|30.39|27.99|30.39|27.99|30.39|27.99|30.39|27.99|0
1649322390000|2022-04-07 09:06:30|30.35|27.95|30.39|27.99|30.39|27.99|30.35|27.95|0
1649322400000|2022-04-07 09:06:40|30.42|28.02|30.39|27.99|30.42|28.02|30.39|27.99|0
1649322410000|2022-04-07 09:06:50|30.42|28.02|30.39|27.99|30.44|28.04|30.39|27.99|0
1649322430000|2022-04-07 09:07:10|30.34|27.94|30.34|27.94|30.34|27.94|30.3|27.9|0
1649322440000|2022-04-07 09:07:20|30.3|27.9|30.25|27.85|30.3|27.9|30.25|27.85|0
1649322450000|2022-04-07 09:07:30|30.3|27.9|30.25|27.85|30.3|27.9|30.25|27.85|0
1649322470000|2022-04-07 09:07:50|30.2|27.8|30.2|27.8|30.2|27.8|30.2|27.8|0
1649322480000|2022-04-07 09:08:00|30.18|27.78|30.15|27.75|30.18|27.78|30.15|27.75|0
1649322490000|2022-04-07 09:08:10|30.01|27.61|30.08|27.68|30.08|27.68|30.01|27.61|0
1649322500000|2022-04-07 09:08:20|30.11|27.71|30.11|27.71|30.11|27.71|30.06|27.66|0
1649322510000|2022-04-07 09:08:30|30.15|27.75|30.15|27.75|30.15|27.75|30.15|27.75|0
1649322520000|2022-04-07 09:08:40|30.06|27.66|30.08|27.68|30.11|27.71|30.06|27.66|0
1649322530000|2022-04-07 09:08:50|30.06|27.66|30.06|27.66|30.08|27.68|30.06|27.66|0
1649322540000|2022-04-07 09:09:00|30.11|27.71|30.11|27.71|30.15|27.75|30.11|27.71|0
1649322550000|2022-04-07 09:09:10|30.08|27.68|30.08|27.68|30.08|27.68|30.08|27.68|0
1649322560000|2022-04-07 09:09:20|30.11|27.71|30.11|27.71|30.11|27.71|30.08|27.68|0
1649322570000|2022-04-07 09:09:30|30.06|27.66|30.11|27.71|30.11|27.71|30.06|27.66|0
1649322580000|2022-04-07 09:09:40|30.06|27.66|30.15|27.75|30.15|27.75|30.06|27.66|0
1649322590000|2022-04-07 09:09:50|30.11|27.71|30.11|27.71|30.11|27.71|30.11|27.71|0
1649322600000|2022-04-07 09:10:00|30.15|27.75|30.11|27.71|30.15|27.75|30.11|27.71|0
1649322610000|2022-04-07 09:10:10|30.13|27.73|30.15|27.75|30.15|27.75|30.11|27.71|0
1649322620000|2022-04-07 09:10:20|30.18|27.78|30.11|27.71|30.18|27.78|30.11|27.71|0
1649322630000|2022-04-07 09:10:30|30.08|27.68|30.11|27.71|30.11|27.71|30.06|27.66|0
1649322640000|2022-04-07 09:10:40|30.06|27.66|30.03|27.63|30.06|27.66|30.03|27.63|0
1649322650000|2022-04-07 09:10:50|30.11|27.71|30.15|27.75|30.15|27.75|30.11|27.71|0
1649322670000|2022-04-07 09:11:10|30.11|27.71|30.06|27.66|30.11|27.71|30.03|27.63|0
1649322680000|2022-04-07 09:11:20|30.01|27.61|30.01|27.61|30.01|27.61|30.01|27.61|0
1649322690000|2022-04-07 09:11:30|30.03|27.63|30.06|27.66|30.06|27.66|30.03|27.63|0
1649322700000|2022-04-07 09:11:40|30.11|27.71|30.11|27.71|30.15|27.75|30.11|27.71|0
1649322710000|2022-04-07 09:11:50|30.06|27.66|30.01|27.61|30.06|27.66|30.01|27.61|0
1649322720000|2022-04-07 09:12:00|29.99|27.59|29.96|27.56|29.99|27.59|29.96|27.56|0
1649322730000|2022-04-07 09:12:10|30.01|27.61|30.01|27.61|30.01|27.61|30.01|27.61|0
1649322740000|2022-04-07 09:12:20|30.06|27.66|30.01|27.61|30.06|27.66|30.01|27.61|0
1649322750000|2022-04-07 09:12:30|30.03|27.63|30.03|27.63|30.03|27.63|30.03|27.63|0
1649322760000|2022-04-07 09:12:40|30.01|27.61|30.06|27.66|30.06|27.66|30.01|27.61|0
1649322770000|2022-04-07 09:12:50|30.11|27.71|30.11|27.71|30.11|27.71|30.11|27.71|0
1649322780000|2022-04-07 09:13:00|30.08|27.68|30.06|27.66|30.11|27.71|30.06|27.66|0
1649322790000|2022-04-07 09:13:10|30.08|27.68|30.11|27.71|30.11|27.71|30.08|27.68|0
1649322810000|2022-04-07 09:13:30|30.08|27.68|30.06|27.66|30.11|27.71|30.06|27.66|0
1649322820000|2022-04-07 09:13:40|30.1|27.7|30.1|27.7|30.1|27.7|30.1|27.7|0
1649322830000|2022-04-07 09:13:50|30.06|27.66|30.06|27.66|30.06|27.66|30.06|27.66|0
1649322840000|2022-04-07 09:14:00|30.1|27.7|30.1|27.7|30.1|27.7|30.1|27.7|0
1649322850000|2022-04-07 09:14:10|30.08|27.68|30.1|27.7|30.15|27.75|30.08|27.68|0
1649322860000|2022-04-07 09:14:20|30.06|27.66|30.1|27.7|30.15|27.75|30.06|27.66|0
1649322870000|2022-04-07 09:14:30|30.15|27.75|30.15|27.75|30.2|27.8|30.15|27.75|0
1649322880000|2022-04-07 09:14:40|30.2|27.8|30.17|27.77|30.2|27.8|30.17|27.77|0
1649322890000|2022-04-07 09:14:50|30.2|27.8|30.2|27.8|30.22|27.82|30.2|27.8|0
1649322900000|2022-04-07 09:15:00|30.15|27.75|30.1|27.7|30.15|27.75|30.1|27.7|0
1649322910000|2022-04-07 09:15:10|30.13|27.73|30.13|27.73|30.13|27.73|30.1|27.7|0
1649322920000|2022-04-07 09:15:20|30.15|27.75|30.1|27.7|30.15|27.75|30.1|27.7|0
1649322940000|2022-04-07 09:15:40|30.15|27.75|30.1|27.7|30.15|27.75|30.1|27.7|0
1649322950000|2022-04-07 09:15:50|30.06|27.66|30.06|27.66|30.06|27.66|30.06|27.66|0
1649322960000|2022-04-07 09:16:00|30.1|27.7|30.06|27.66|30.1|27.7|30.06|27.66|0
1649322970000|2022-04-07 09:16:10|30.1|27.7|30.22|27.82|30.25|27.85|30.1|27.7|0
1649322980000|2022-04-07 09:16:20|30.2|27.8|30.27|27.87|30.27|27.87|30.2|27.8|0
1649322990000|2022-04-07 09:16:30|30.29|27.89|30.29|27.89|30.29|27.89|30.29|27.89|0
1649323000000|2022-04-07 09:16:40|30.34|27.94|30.29|27.89|30.34|27.94|30.29|27.89|0
1649323010000|2022-04-07 09:16:50|30.32|27.92|30.29|27.89|30.32|27.92|30.29|27.89|0
1649323020000|2022-04-07 09:17:00|30.27|27.87|30.29|27.89|30.29|27.89|30.27|27.87|0
1649323030000|2022-04-07 09:17:10|30.32|27.92|30.34|27.94|30.34|27.94|30.32|27.92|0
1649323040000|2022-04-07 09:17:20|30.39|27.99|30.39|27.99|30.39|27.99|30.34|27.94|0
1649323050000|2022-04-07 09:17:30|30.58|28.18|30.58|28.18|30.58|28.18|30.58|28.18|0
1649323060000|2022-04-07 09:17:40|30.63|28.23|30.68|28.28|30.68|28.28|30.63|28.23|0
1649323070000|2022-04-07 09:17:50|30.65|28.25|31.68|29.28|31.73|29.33|30.65|28.25|0
1649323080000|2022-04-07 09:18:00|31.73|29.33|31.14|28.74|31.73|29.33|31.14|28.74|0
1649323090000|2022-04-07 09:18:10|31.09|28.69|31.09|28.69|31.09|28.69|31.09|28.69|0
1649323100000|2022-04-07 09:18:20|31.04|28.64|31.09|28.69|31.09|28.69|31.04|28.64|0
1649323110000|2022-04-07 09:18:30|31.06|28.66|31.04|28.64|31.09|28.69|31.04|28.64|0
1649323120000|2022-04-07 09:18:40|31.01|28.61|30.94|28.54|31.01|28.61|30.94|28.54|0
1649323130000|2022-04-07 09:18:50|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1649323140000|2022-04-07 09:19:00|30.94|28.54|30.94|28.54|30.94|28.54|30.94|28.54|0
1649323150000|2022-04-07 09:19:10|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1649323160000|2022-04-07 09:19:20|30.92|28.52|30.8|28.4|30.92|28.52|30.8|28.4|0
1649323170000|2022-04-07 09:19:30|30.85|28.45|30.85|28.45|30.85|28.45|30.85|28.45|0
1649323180000|2022-04-07 09:19:40|30.82|28.42|30.8|28.4|30.82|28.42|30.8|28.4|0
1649323190000|2022-04-07 09:19:50|30.77|28.37|30.8|28.4|30.8|28.4|30.77|28.37|0
1649323200000|2022-04-07 09:20:00|30.77|28.37|30.77|28.37|30.77|28.37|30.77|28.37|0
1649323210000|2022-04-07 09:20:10|30.8|28.4|30.82|28.42|30.82|28.42|30.8|28.4|0
1649323220000|2022-04-07 09:20:20|30.8|28.4|30.85|28.45|30.87|28.47|30.8|28.4|0
1649323230000|2022-04-07 09:20:30|30.87|28.47|30.94|28.54|30.94|28.54|30.87|28.47|0
1649323240000|2022-04-07 09:20:40|30.96|28.56|31.04|28.64|31.04|28.64|30.96|28.56|0
1649323250000|2022-04-07 09:20:50|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1649323260000|2022-04-07 09:21:00|31.04|28.64|31.01|28.61|31.04|28.64|31.01|28.61|0
1649323270000|2022-04-07 09:21:10|30.99|28.59|30.99|28.59|31.04|28.64|30.99|28.59|0
1649323280000|2022-04-07 09:21:20|30.7|28.3|30.75|28.35|30.75|28.35|30.7|28.3|0
1649323290000|2022-04-07 09:21:30|30.8|28.4|30.8|28.4|30.8|28.4|30.75|28.35|0
1649323310000|2022-04-07 09:21:50|30.89|28.49|30.82|28.42|30.89|28.49|30.82|28.42|0
1649323320000|2022-04-07 09:22:00|30.8|28.4|30.84|28.44|30.84|28.44|30.8|28.4|0
1649323330000|2022-04-07 09:22:10|30.89|28.49|30.87|28.47|30.94|28.54|30.87|28.47|0
1649323340000|2022-04-07 09:22:20|30.89|28.49|30.84|28.44|30.89|28.49|30.8|28.4|0
1649323350000|2022-04-07 09:22:30|30.8|28.4|30.8|28.4|30.8|28.4|30.8|28.4|0
1649323360000|2022-04-07 09:22:40|30.82|28.42|30.89|28.49|30.89|28.49|30.82|28.42|0
1649323370000|2022-04-07 09:22:50|30.94|28.54|31.04|28.64|31.04|28.64|30.89|28.49|0
1649323380000|2022-04-07 09:23:00|31.09|28.69|31.09|28.69|31.09|28.69|31.06|28.66|0
1649323400000|2022-04-07 09:23:20|31.13|28.73|31.38|28.98|31.38|28.98|31.13|28.73|0
1649323410000|2022-04-07 09:23:30|31.33|28.93|31.25|28.85|31.33|28.93|31.23|28.83|0
1649323420000|2022-04-07 09:23:40|31.18|28.78|31.23|28.83|31.28|28.88|31.18|28.78|0
1649323430000|2022-04-07 09:23:50|31.28|28.88|31.25|28.85|31.28|28.88|31.25|28.85|0
1649323440000|2022-04-07 09:24:00|31.18|28.78|31.25|28.85|31.25|28.85|31.18|28.78|0
1649323450000|2022-04-07 09:24:10|31.23|28.83|31.18|28.78|31.23|28.83|31.18|28.78|0
1649323460000|2022-04-07 09:24:20|31.16|28.76|31.06|28.66|31.18|28.78|31.06|28.66|0
1649323470000|2022-04-07 09:24:30|30.99|28.59|30.94|28.54|31.01|28.61|30.94|28.54|0
1649323480000|2022-04-07 09:24:40|30.99|28.59|30.94|28.54|30.99|28.59|30.94|28.54|0
1649323490000|2022-04-07 09:24:50|30.89|28.49|30.89|28.49|30.89|28.49|30.87|28.47|0
1649323500000|2022-04-07 09:25:00|30.87|28.47|30.89|28.49|30.89|28.49|30.87|28.47|0
1649323510000|2022-04-07 09:25:10|30.84|28.44|30.84|28.44|30.84|28.44|30.8|28.4|0
1649323520000|2022-04-07 09:25:20|30.8|28.4|30.8|28.4|30.8|28.4|30.8|28.4|0
1649323530000|2022-04-07 09:25:30|30.7|28.3|30.65|28.25|30.7|28.3|30.65|28.25|0
1649323540000|2022-04-07 09:25:40|30.7|28.3|30.7|28.3|30.72|28.32|30.7|28.3|0
1649323550000|2022-04-07 09:25:50|30.8|28.4|30.77|28.37|30.8|28.4|30.77|28.37|0
1649323560000|2022-04-07 09:26:00|30.75|28.35|30.75|28.35|30.75|28.35|30.75|28.35|0
1649323570000|2022-04-07 09:26:10|30.7|28.3|30.8|28.4|30.8|28.4|30.7|28.3|0
1649323580000|2022-04-07 09:26:20|30.82|28.42|30.8|28.4|30.82|28.42|30.8|28.4|0
1649323590000|2022-04-07 09:26:30|30.7|28.3|30.75|28.35|30.75|28.35|30.7|28.3|0
1649323600000|2022-04-07 09:26:40|30.8|28.4|30.79|28.39|30.84|28.44|30.79|28.39|0
1649323610000|2022-04-07 09:26:50|30.84|28.44|30.89|28.49|30.89|28.49|30.84|28.44|0
1649323620000|2022-04-07 09:27:00|30.94|28.54|30.96|28.56|30.96|28.56|30.94|28.54|0
1649323630000|2022-04-07 09:27:10|30.99|28.59|30.87|28.47|30.99|28.59|30.87|28.47|0
1649323640000|2022-04-07 09:27:20|30.84|28.44|30.75|28.35|30.89|28.49|30.75|28.35|0
1649323650000|2022-04-07 09:27:30|30.82|28.42|30.79|28.39|30.82|28.42|30.79|28.39|0
1649323660000|2022-04-07 09:27:40|30.82|28.42|30.84|28.44|30.89|28.49|30.82|28.42|0
1649323670000|2022-04-07 09:27:50|30.89|28.49|30.84|28.44|30.89|28.49|30.84|28.44|0
1649323680000|2022-04-07 09:28:00|30.94|28.54|30.94|28.54|30.94|28.54|30.89|28.49|0
1649323690000|2022-04-07 09:28:10|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1649323700000|2022-04-07 09:28:20|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1649323720000|2022-04-07 09:28:40|30.82|28.42|30.84|28.44|30.84|28.44|30.79|28.39|0
1649323730000|2022-04-07 09:28:50|30.79|28.39|30.79|28.39|30.79|28.39|30.79|28.39|0
1649323740000|2022-04-07 09:29:00|30.75|28.35|30.84|28.44|30.84|28.44|30.75|28.35|0
1649323750000|2022-04-07 09:29:10|30.87|28.47|30.84|28.44|30.87|28.47|30.84|28.44|0
1649323760000|2022-04-07 09:29:20|30.89|28.49|30.87|28.47|30.89|28.49|30.87|28.47|0
1649323770000|2022-04-07 09:29:30|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1649323780000|2022-04-07 09:29:40|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1649323790000|2022-04-07 09:29:50|30.94|28.54|30.94|28.54|30.94|28.54|30.94|28.54|0
1649323800000|2022-04-07 09:30:00|30.89|28.49|30.94|28.54|30.99|28.59|30.89|28.49|0
1649323810000|2022-04-07 09:30:10|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1649323820000|2022-04-07 09:30:20|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1649323830000|2022-04-07 09:30:30|30.82|28.42|30.84|28.44|30.84|28.44|30.82|28.42|0
1649323840000|2022-04-07 09:30:40|30.79|28.39|30.84|28.44|30.84|28.44|30.79|28.39|0
1649323850000|2022-04-07 09:30:50|30.89|28.49|30.84|28.44|30.89|28.49|30.84|28.44|0
1649323860000|2022-04-07 09:31:00|30.86|28.46|30.86|28.46|30.86|28.46|30.86|28.46|0
1649323870000|2022-04-07 09:31:10|30.89|28.49|31.03|28.63|31.03|28.63|30.89|28.49|0
1649323880000|2022-04-07 09:31:20|30.99|28.59|31.03|28.63|31.03|28.63|30.99|28.59|0
1649323890000|2022-04-07 09:31:30|31.01|28.61|31.03|28.63|31.03|28.63|31.01|28.61|0
1649323900000|2022-04-07 09:31:40|30.99|28.59|30.96|28.56|30.99|28.59|30.96|28.56|0
1649323910000|2022-04-07 09:31:50|30.94|28.54|31.03|28.63|31.03|28.63|30.94|28.54|0
1649323920000|2022-04-07 09:32:00|30.99|28.59|31.01|28.61|31.03|28.63|30.99|28.59|0
1649323930000|2022-04-07 09:32:10|31.08|28.68|31.13|28.73|31.13|28.73|31.08|28.68|0
1649323940000|2022-04-07 09:32:20|31.08|28.68|31.08|28.68|31.08|28.68|31.08|28.68|0
1649323950000|2022-04-07 09:32:30|31.13|28.73|31.03|28.63|31.13|28.73|31.03|28.63|0
1649323970000|2022-04-07 09:32:50|30.99|28.59|31.03|28.63|31.03|28.63|30.99|28.59|0
1649323980000|2022-04-07 09:33:00|30.99|28.59|30.99|28.59|30.99|28.59|30.96|28.56|0
1649323990000|2022-04-07 09:33:10|30.98|28.58|30.91|28.51|30.98|28.58|30.91|28.51|0
1649324000000|2022-04-07 09:33:20|30.84|28.44|30.98|28.58|30.98|28.58|30.84|28.44|0
1649324010000|2022-04-07 09:33:30|31.03|28.63|31.08|28.68|31.08|28.68|31.03|28.63|0
1649324020000|2022-04-07 09:33:40|31.06|28.66|31.03|28.63|31.06|28.66|31.03|28.63|0
1649324050000|2022-04-07 09:34:10|30.98|28.58|30.98|28.58|31.01|28.61|30.98|28.58|0
1649324060000|2022-04-07 09:34:20|31.03|28.63|31.08|28.68|31.08|28.68|31.03|28.63|0
1649324080000|2022-04-07 09:34:40|30.94|28.54|30.98|28.58|30.98|28.58|30.94|28.54|0
1649324090000|2022-04-07 09:34:50|31.03|28.63|30.94|28.54|31.03|28.63|30.94|28.54|0
1649324100000|2022-04-07 09:35:00|30.96|28.56|30.96|28.56|30.96|28.56|30.96|28.56|0
1649324110000|2022-04-07 09:35:10|30.98|28.58|30.98|28.58|31.03|28.63|30.98|28.58|0
1649324130000|2022-04-07 09:35:30|30.94|28.54|30.94|28.54|30.94|28.54|30.94|28.54|0
1649324140000|2022-04-07 09:35:40|30.89|28.49|30.91|28.51|30.91|28.51|30.89|28.49|0
1649324150000|2022-04-07 09:35:50|30.94|28.54|30.94|28.54|30.94|28.54|30.94|28.54|0
1649324160000|2022-04-07 09:36:00|30.89|28.49|30.94|28.54|30.94|28.54|30.89|28.49|0
1649324170000|2022-04-07 09:36:10|30.91|28.51|30.98|28.58|30.98|28.58|30.91|28.51|0
1649324180000|2022-04-07 09:36:20|30.94|28.54|30.94|28.54|30.94|28.54|30.94|28.54|0
1649324190000|2022-04-07 09:36:30|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1649324210000|2022-04-07 09:36:50|30.86|28.46|30.84|28.44|30.86|28.46|30.84|28.44|0
1649324220000|2022-04-07 09:37:00|30.89|28.49|30.94|28.54|30.94|28.54|30.89|28.49|0
1649324230000|2022-04-07 09:37:10|30.91|28.51|30.89|28.49|30.91|28.51|30.89|28.49|0
1649324240000|2022-04-07 09:37:20|30.94|28.54|30.84|28.44|30.94|28.54|30.84|28.44|0
1649324250000|2022-04-07 09:37:30|30.89|28.49|30.94|28.54|30.94|28.54|30.89|28.49|0
1649324260000|2022-04-07 09:37:40|30.89|28.49|30.94|28.54|30.94|28.54|30.89|28.49|0
1649324270000|2022-04-07 09:37:50|30.96|28.56|31.03|28.63|31.03|28.63|30.93|28.53|0
1649324280000|2022-04-07 09:38:00|31.08|28.68|31.08|28.68|31.08|28.68|31.08|28.68|0
1649324290000|2022-04-07 09:38:10|31.18|28.78|31.22|28.82|31.22|28.82|31.18|28.78|0
1649324300000|2022-04-07 09:38:20|31.27|28.87|31.27|28.87|31.3|28.9|31.27|28.87|0
1649324310000|2022-04-07 09:38:30|31.22|28.82|31.27|28.87|31.27|28.87|31.22|28.82|0
1649324320000|2022-04-07 09:38:40|31.3|28.9|31.3|28.9|31.3|28.9|31.3|28.9|0
1649324330000|2022-04-07 09:38:50|31.27|28.87|31.18|28.78|31.27|28.87|31.18|28.78|0
1649324340000|2022-04-07 09:39:00|31.15|28.75|31.18|28.78|31.18|28.78|31.15|28.75|0
1649324350000|2022-04-07 09:39:10|31.2|28.8|31.22|28.82|31.22|28.82|31.2|28.8|0
1649324360000|2022-04-07 09:39:20|31.18|28.78|31.22|28.82|31.22|28.82|31.18|28.78|0
1649324370000|2022-04-07 09:39:30|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649324380000|2022-04-07 09:39:40|31.34|28.94|31.27|28.87|31.34|28.94|31.27|28.87|0
1649324390000|2022-04-07 09:39:50|31.32|28.92|31.32|28.92|31.32|28.92|31.32|28.92|0
1649324400000|2022-04-07 09:40:00|31.37|28.97|31.32|28.92|31.37|28.97|31.32|28.92|0
1649324410000|2022-04-07 09:40:10|31.3|28.9|31.22|28.82|31.3|28.9|31.22|28.82|0
1649324420000|2022-04-07 09:40:20|31.18|28.78|31.27|28.87|31.27|28.87|31.18|28.78|0
1649324430000|2022-04-07 09:40:30|31.22|28.82|31.32|28.92|31.32|28.92|31.22|28.82|0
1649324440000|2022-04-07 09:40:40|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1649324450000|2022-04-07 09:40:50|31.32|28.92|31.34|28.94|31.37|28.97|31.32|28.92|0
1649324460000|2022-04-07 09:41:00|31.37|28.97|31.42|29.02|31.42|29.02|31.37|28.97|0
1649324470000|2022-04-07 09:41:10|31.39|28.99|31.42|29.02|31.42|29.02|31.37|28.97|0
1649324480000|2022-04-07 09:41:20|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1649324490000|2022-04-07 09:41:30|31.32|28.92|31.32|28.92|31.32|28.92|31.32|28.92|0
1649324500000|2022-04-07 09:41:40|31.37|28.97|31.37|28.97|31.37|28.97|31.32|28.92|0
1649324510000|2022-04-07 09:41:50|31.42|29.02|31.42|29.02|31.42|29.02|31.42|29.02|0
1649324520000|2022-04-07 09:42:00|31.37|28.97|31.37|28.97|31.42|29.02|31.37|28.97|0
1649324530000|2022-04-07 09:42:10|31.42|29.02|31.56|29.16|31.56|29.16|31.42|29.02|0
1649324540000|2022-04-07 09:42:20|31.54|29.14|31.47|29.07|31.54|29.14|31.47|29.07|0
1649324550000|2022-04-07 09:42:30|31.42|29.02|31.52|29.12|31.52|29.12|31.42|29.02|0
1649324560000|2022-04-07 09:42:40|31.56|29.16|31.56|29.16|31.56|29.16|31.56|29.16|0
1649324570000|2022-04-07 09:42:50|31.59|29.19|31.61|29.21|31.61|29.21|31.59|29.19|0
1649324580000|2022-04-07 09:43:00|31.71|29.31|31.61|29.21|31.71|29.31|31.61|29.21|0
1649324590000|2022-04-07 09:43:10|31.66|29.26|31.71|29.31|31.71|29.31|31.66|29.26|0
1649324600000|2022-04-07 09:43:20|31.66|29.26|31.66|29.26|31.66|29.26|31.66|29.26|0
1649324610000|2022-04-07 09:43:30|31.52|29.12|31.52|29.12|31.52|29.12|31.47|29.07|0
1649324620000|2022-04-07 09:43:40|31.47|29.07|31.47|29.07|31.52|29.12|31.47|29.07|0
1649324630000|2022-04-07 09:43:50|31.54|29.14|31.52|29.12|31.56|29.16|31.47|29.07|0
1649324640000|2022-04-07 09:44:00|31.61|29.21|31.51|29.11|31.61|29.21|31.51|29.11|0
1649324660000|2022-04-07 09:44:20|31.61|29.21|31.56|29.16|31.61|29.21|31.56|29.16|0
1649324670000|2022-04-07 09:44:30|31.59|29.19|31.54|29.14|31.59|29.19|31.54|29.14|0
1649324680000|2022-04-07 09:44:40|31.47|29.07|31.47|29.07|31.47|29.07|31.47|29.07|0
1649324700000|2022-04-07 09:45:00|31.32|28.92|31.32|28.92|31.32|28.92|31.32|28.92|0
1649324710000|2022-04-07 09:45:10|31.37|28.97|31.37|28.97|31.37|28.97|31.29|28.89|0
1649324720000|2022-04-07 09:45:20|31.32|28.92|31.32|28.92|31.32|28.92|31.32|28.92|0
1649324750000|2022-04-07 09:45:50|31.27|28.87|31.27|28.87|31.32|28.92|31.27|28.87|0
1649324760000|2022-04-07 09:46:00|31.22|28.82|31.22|28.82|31.27|28.87|31.22|28.82|0
1649324770000|2022-04-07 09:46:10|31.27|28.87|31.27|28.87|31.27|28.87|31.22|28.82|0
1649324780000|2022-04-07 09:46:20|31.22|28.82|31.22|28.82|31.25|28.85|31.22|28.82|0
1649324790000|2022-04-07 09:46:30|31.17|28.77|31.17|28.77|31.17|28.77|31.17|28.77|0
1649324800000|2022-04-07 09:46:40|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1649324810000|2022-04-07 09:46:50|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1649324820000|2022-04-07 09:47:00|31.22|28.82|31.17|28.77|31.22|28.82|31.17|28.77|0
1649324830000|2022-04-07 09:47:10|31.22|28.82|31.22|28.82|31.22|28.82|31.22|28.82|0
1649324840000|2022-04-07 09:47:20|31.17|28.77|31.17|28.77|31.17|28.77|31.17|28.77|0
1649324860000|2022-04-07 09:47:40|31.22|28.82|31.32|28.92|31.32|28.92|31.22|28.82|0
1649324880000|2022-04-07 09:48:00|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1649324890000|2022-04-07 09:48:10|31.32|28.92|31.32|28.92|31.32|28.92|31.29|28.89|0
1649324900000|2022-04-07 09:48:20|31.29|28.89|31.32|28.92|31.32|28.92|31.29|28.89|0
1649324920000|2022-04-07 09:48:40|31.37|28.97|31.37|28.97|31.37|28.97|31.32|28.92|0
1649324930000|2022-04-07 09:48:50|31.32|28.92|31.32|28.92|31.32|28.92|31.29|28.89|0
1649324940000|2022-04-07 09:49:00|31.37|28.97|31.42|29.02|31.42|29.02|31.37|28.97|0
1649324950000|2022-04-07 09:49:10|31.44|29.04|31.44|29.04|31.44|29.04|31.42|29.02|0
1649324960000|2022-04-07 09:49:20|31.46|29.06|31.42|29.02|31.46|29.06|31.42|29.02|0
1649324980000|2022-04-07 09:49:40|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1649324990000|2022-04-07 09:49:50|31.39|28.99|31.39|28.99|31.39|28.99|31.37|28.97|0
1649325000000|2022-04-07 09:50:00|31.42|29.02|31.32|28.92|31.42|29.02|31.32|28.92|0
1649325020000|2022-04-07 09:50:20|31.37|28.97|31.34|28.94|31.37|28.97|31.34|28.94|0
1649325030000|2022-04-07 09:50:30|31.37|28.97|31.27|28.87|31.37|28.97|31.22|28.82|0
1649325040000|2022-04-07 09:50:40|31.22|28.82|31.27|28.87|31.27|28.87|31.22|28.82|0
1649325050000|2022-04-07 09:50:50|31.32|28.92|31.32|28.92|31.32|28.92|31.27|28.87|0
1649325060000|2022-04-07 09:51:00|31.34|28.94|31.29|28.89|31.34|28.94|31.29|28.89|0
1649325070000|2022-04-07 09:51:10|31.32|28.92|31.29|28.89|31.32|28.92|31.27|28.87|0
1649325080000|2022-04-07 09:51:20|31.27|28.87|31.27|28.87|31.29|28.89|31.27|28.87|0
1649325090000|2022-04-07 09:51:30|31.24|28.84|31.24|28.84|31.24|28.84|31.24|28.84|0
1649325100000|2022-04-07 09:51:40|31.22|28.82|31.22|28.82|31.24|28.84|31.22|28.82|0
1649325110000|2022-04-07 09:51:50|31.19|28.79|31.17|28.77|31.19|28.79|31.17|28.77|0
1649325120000|2022-04-07 09:52:00|31.22|28.82|31.27|28.87|31.27|28.87|31.22|28.82|0
1649325130000|2022-04-07 09:52:10|31.32|28.92|31.32|28.92|31.32|28.92|31.32|28.92|0
1649325150000|2022-04-07 09:52:30|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649325160000|2022-04-07 09:52:40|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649325170000|2022-04-07 09:52:50|31.34|28.94|31.32|28.92|31.34|28.94|31.32|28.92|0
1649325180000|2022-04-07 09:53:00|31.27|28.87|31.27|28.87|31.32|28.92|31.27|28.87|0
1649325190000|2022-04-07 09:53:10|31.32|28.92|31.37|28.97|31.41|29.01|31.32|28.92|0
1649325200000|2022-04-07 09:53:20|31.39|28.99|31.41|29.01|31.41|29.01|31.39|28.99|0
1649325210000|2022-04-07 09:53:30|31.36|28.96|31.46|29.06|31.46|29.06|31.36|28.96|0
1649325220000|2022-04-07 09:53:40|31.49|29.09|31.51|29.11|31.53|29.13|31.49|29.09|0
1649325230000|2022-04-07 09:53:50|31.56|29.16|31.56|29.16|31.56|29.16|31.56|29.16|0
1649325240000|2022-04-07 09:54:00|31.61|29.21|31.51|29.11|31.61|29.21|31.51|29.11|0
1649325250000|2022-04-07 09:54:10|31.49|29.09|31.49|29.09|31.51|29.11|31.49|29.09|0
1649325260000|2022-04-07 09:54:20|31.51|29.11|31.49|29.09|31.51|29.11|31.49|29.09|0
1649325270000|2022-04-07 09:54:30|31.46|29.06|31.46|29.06|31.46|29.06|31.44|29.04|0
1649325280000|2022-04-07 09:54:40|31.41|29.01|31.46|29.06|31.46|29.06|31.41|29.01|0
1649325290000|2022-04-07 09:54:50|31.51|29.11|31.56|29.16|31.56|29.16|31.51|29.11|0
1649325330000|2022-04-07 09:55:30|31.58|29.18|31.56|29.16|31.58|29.18|31.56|29.16|0
1649325340000|2022-04-07 09:55:40|31.51|29.11|31.41|29.01|31.51|29.11|31.41|29.01|0
1649325350000|2022-04-07 09:55:50|31.44|29.04|31.51|29.11|31.51|29.11|31.44|29.04|0
1649325360000|2022-04-07 09:56:00|31.48|29.08|31.51|29.11|31.51|29.11|31.46|29.06|0
1649325370000|2022-04-07 09:56:10|31.61|29.21|31.56|29.16|31.61|29.21|31.56|29.16|0
1649325380000|2022-04-07 09:56:20|31.58|29.18|31.61|29.21|31.66|29.26|31.58|29.18|0
1649325390000|2022-04-07 09:56:30|31.63|29.23|31.66|29.26|31.66|29.26|31.63|29.23|0
1649325400000|2022-04-07 09:56:40|31.71|29.31|31.71|29.31|31.71|29.31|31.66|29.26|0
1649325410000|2022-04-07 09:56:50|31.66|29.26|31.71|29.31|31.71|29.31|31.66|29.26|0
1649325420000|2022-04-07 09:57:00|31.68|29.28|31.66|29.26|31.71|29.31|31.66|29.26|0
1649325440000|2022-04-07 09:57:20|31.61|29.21|31.66|29.26|31.66|29.26|31.61|29.21|0
1649325460000|2022-04-07 09:57:40|31.71|29.31|31.71|29.31|31.71|29.31|31.71|29.31|0
1649325470000|2022-04-07 09:57:50|31.75|29.35|31.85|29.45|31.85|29.45|31.75|29.35|0
1649325480000|2022-04-07 09:58:00|31.8|29.4|31.85|29.45|31.85|29.45|31.8|29.4|0
1649325500000|2022-04-07 09:58:20|31.9|29.5|31.9|29.5|31.95|29.55|31.9|29.5|0
1649325510000|2022-04-07 09:58:30|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1649325530000|2022-04-07 09:58:50|31.9|29.5|31.9|29.5|31.9|29.5|31.9|29.5|0
1649325540000|2022-04-07 09:59:00|31.95|29.55|32|29.6|32|29.6|31.95|29.55|0
1649325550000|2022-04-07 09:59:10|32.05|29.65|32.1|29.7|32.1|29.7|32.05|29.65|0
1649325560000|2022-04-07 09:59:20|32.05|29.65|32|29.6|32.05|29.65|31.95|29.55|0
1649325570000|2022-04-07 09:59:30|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1649325580000|2022-04-07 09:59:40|32|29.6|31.9|29.5|32|29.6|31.9|29.5|0
1649325600000|2022-04-07 10:00:00|31.8|29.4|31.8|29.4|31.8|29.4|31.8|29.4|0
1649325610000|2022-04-07 10:00:10|31.85|29.45|31.9|29.5|31.9|29.5|31.85|29.45|0
1649325620000|2022-04-07 10:00:20|31.85|29.45|31.85|29.45|31.85|29.45|31.85|29.45|0
1649325630000|2022-04-07 10:00:30|31.9|29.5|31.85|29.45|31.9|29.5|31.85|29.45|0
1649325640000|2022-04-07 10:00:40|31.9|29.5|31.95|29.55|31.95|29.55|31.9|29.5|0
1649325650000|2022-04-07 10:00:50|31.9|29.5|31.9|29.5|31.9|29.5|31.9|29.5|0
1649325660000|2022-04-07 10:01:00|31.95|29.55|31.9|29.5|31.95|29.55|31.9|29.5|0
1649325670000|2022-04-07 10:01:10|31.88|29.48|31.9|29.5|31.9|29.5|31.88|29.48|0
1649325680000|2022-04-07 10:01:20|31.85|29.45|31.85|29.45|31.85|29.45|31.85|29.45|0
1649325690000|2022-04-07 10:01:30|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1649325700000|2022-04-07 10:01:40|31.92|29.52|31.95|29.55|31.95|29.55|31.92|29.52|0
1649325710000|2022-04-07 10:01:50|32.05|29.65|32.05|29.65|32.05|29.65|32.02|29.62|0
1649325720000|2022-04-07 10:02:00|32|29.6|32.05|29.65|32.05|29.65|32|29.6|0
1649325730000|2022-04-07 10:02:10|32.07|29.67|32.1|29.7|32.1|29.7|32.07|29.67|0
1649325740000|2022-04-07 10:02:20|32.07|29.67|32.05|29.65|32.07|29.67|32.05|29.65|0
1649325750000|2022-04-07 10:02:30|32.1|29.7|32|29.6|32.1|29.7|32|29.6|0
1649325770000|2022-04-07 10:02:50|32.05|29.65|32.05|29.65|32.05|29.65|32.05|29.65|0
1649325780000|2022-04-07 10:03:00|32|29.6|32.05|29.65|32.05|29.65|32|29.6|0
1649325800000|2022-04-07 10:03:20|32.1|29.7|32.1|29.7|32.1|29.7|32.1|29.7|0
1649325810000|2022-04-07 10:03:30|32.05|29.65|32.1|29.7|32.1|29.7|32.05|29.65|0
1649325820000|2022-04-07 10:03:40|32.05|29.65|32.05|29.65|32.05|29.65|32.05|29.65|0
1649325840000|2022-04-07 10:04:00|32.1|29.7|32.05|29.65|32.1|29.7|32.05|29.65|0
1649325850000|2022-04-07 10:04:10|32.1|29.7|32.1|29.7|32.1|29.7|32.1|29.7|0
1649325860000|2022-04-07 10:04:20|32.05|29.65|32.05|29.65|32.05|29.65|32.05|29.65|0
1649325870000|2022-04-07 10:04:30|32.1|29.7|32.1|29.7|32.1|29.7|32.05|29.65|0
1649325880000|2022-04-07 10:04:40|32|29.6|32|29.6|32|29.6|32|29.6|0
1649325890000|2022-04-07 10:04:50|31.95|29.55|31.9|29.5|31.95|29.55|31.9|29.5|0
1649325900000|2022-04-07 10:05:00|31.95|29.55|31.9|29.5|31.95|29.55|31.9|29.5|0
1649325910000|2022-04-07 10:05:10|31.92|29.52|31.9|29.5|31.92|29.52|31.9|29.5|0
1649325930000|2022-04-07 10:05:30|31.85|29.45|31.85|29.45|31.85|29.45|31.85|29.45|0
1649325940000|2022-04-07 10:05:40|31.9|29.5|31.85|29.45|31.9|29.5|31.85|29.45|0
1649325950000|2022-04-07 10:05:50|31.9|29.5|31.9|29.5|31.95|29.55|31.9|29.5|0
1649325960000|2022-04-07 10:06:00|31.85|29.45|31.9|29.5|31.9|29.5|31.85|29.45|0
1649325970000|2022-04-07 10:06:10|31.95|29.55|31.9|29.5|31.95|29.55|31.87|29.47|0
1649325980000|2022-04-07 10:06:20|31.95|29.55|31.9|29.5|31.95|29.55|31.87|29.47|0
1649325990000|2022-04-07 10:06:30|31.92|29.52|31.9|29.5|31.92|29.52|31.9|29.5|0
1649326000000|2022-04-07 10:06:40|31.92|29.52|31.92|29.52|31.92|29.52|31.92|29.52|0
1649326010000|2022-04-07 10:06:50|31.9|29.5|31.9|29.5|31.9|29.5|31.9|29.5|0
1649326030000|2022-04-07 10:07:10|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1649326040000|2022-04-07 10:07:20|32|29.6|31.95|29.55|32|29.6|31.95|29.55|0
1649326050000|2022-04-07 10:07:30|31.9|29.5|31.95|29.55|31.95|29.55|31.9|29.5|0
1649326070000|2022-04-07 10:07:50|31.92|29.52|31.9|29.5|31.92|29.52|31.9|29.5|0
1649326080000|2022-04-07 10:08:00|31.85|29.45|31.85|29.45|31.85|29.45|31.85|29.45|0
1649326090000|2022-04-07 10:08:10|31.9|29.5|31.92|29.52|31.95|29.55|31.9|29.5|0
1649326100000|2022-04-07 10:08:20|31.9|29.5|31.9|29.5|31.95|29.55|31.9|29.5|0
1649326120000|2022-04-07 10:08:40|31.95|29.55|31.92|29.52|31.95|29.55|31.92|29.52|0
1649326130000|2022-04-07 10:08:50|31.95|29.55|32|29.6|32|29.6|31.95|29.55|0
1649326140000|2022-04-07 10:09:00|32.05|29.65|32.02|29.62|32.05|29.65|32|29.6|0
1649326150000|2022-04-07 10:09:10|32.05|29.65|32.05|29.65|32.05|29.65|32.05|29.65|0
1649326170000|2022-04-07 10:09:30|32|29.6|31.95|29.55|32|29.6|31.95|29.55|0
1649326180000|2022-04-07 10:09:40|32|29.6|31.97|29.57|32|29.6|31.95|29.55|0
1649326190000|2022-04-07 10:09:50|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1649326210000|2022-04-07 10:10:10|31.9|29.5|31.87|29.47|31.9|29.5|31.87|29.47|0
1649326220000|2022-04-07 10:10:20|31.9|29.5|31.9|29.5|31.9|29.5|31.9|29.5|0
1649326240000|2022-04-07 10:10:40|31.85|29.45|31.87|29.47|31.87|29.47|31.85|29.45|0
1649326250000|2022-04-07 10:10:50|31.85|29.45|31.9|29.5|31.9|29.5|31.85|29.45|0
1649326260000|2022-04-07 10:11:00|31.87|29.47|31.85|29.45|31.87|29.47|31.85|29.45|0
1649326270000|2022-04-07 10:11:10|31.8|29.4|31.85|29.45|31.85|29.45|31.8|29.4|0
1649326280000|2022-04-07 10:11:20|31.82|29.42|31.82|29.42|31.82|29.42|31.82|29.42|0
1649326290000|2022-04-07 10:11:30|31.85|29.45|31.85|29.45|31.85|29.45|31.85|29.45|0
1649326300000|2022-04-07 10:11:40|31.82|29.42|31.85|29.45|31.85|29.45|31.82|29.42|0
1649326310000|2022-04-07 10:11:50|31.82|29.42|31.8|29.4|31.85|29.45|31.8|29.4|0
1649326320000|2022-04-07 10:12:00|31.85|29.45|31.85|29.45|31.85|29.45|31.85|29.45|0
1649326330000|2022-04-07 10:12:10|31.9|29.5|31.9|29.5|31.9|29.5|31.85|29.45|0
1649326360000|2022-04-07 10:12:40|31.85|29.45|31.9|29.5|31.9|29.5|31.85|29.45|0
1649326370000|2022-04-07 10:12:50|31.87|29.47|31.87|29.47|31.87|29.47|31.87|29.47|0
1649326380000|2022-04-07 10:13:00|31.85|29.45|31.9|29.5|31.9|29.5|31.85|29.45|0
1649326390000|2022-04-07 10:13:10|31.87|29.47|31.9|29.5|31.9|29.5|31.87|29.47|0
1649326400000|2022-04-07 10:13:20|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1649326410000|2022-04-07 10:13:30|31.9|29.5|31.9|29.5|31.9|29.5|31.9|29.5|0
1649326470000|2022-04-07 10:14:30|31.95|29.55|31.9|29.5|31.95|29.55|31.9|29.5|0
1649326480000|2022-04-07 10:14:40|31.92|29.52|31.92|29.52|31.95|29.55|31.92|29.52|0
1649326490000|2022-04-07 10:14:50|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1649326500000|2022-04-07 10:15:00|31.92|29.52|31.9|29.5|31.92|29.52|31.9|29.5|0
1649326510000|2022-04-07 10:15:10|31.95|29.55|31.99|29.59|31.99|29.59|31.95|29.55|0
1649326520000|2022-04-07 10:15:20|31.97|29.57|31.97|29.57|31.97|29.57|31.97|29.57|0
1649326530000|2022-04-07 10:15:30|31.99|29.59|31.99|29.59|31.99|29.59|31.99|29.59|0
1649326540000|2022-04-07 10:15:40|32.04|29.64|32.04|29.64|32.04|29.64|32.04|29.64|0
1649326560000|2022-04-07 10:16:00|31.99|29.59|31.99|29.59|31.99|29.59|31.99|29.59|0
1649326570000|2022-04-07 10:16:10|31.94|29.54|32.04|29.64|32.04|29.64|31.94|29.54|0
1649326590000|2022-04-07 10:16:30|32.09|29.69|32.09|29.69|32.09|29.69|32.09|29.69|0
1649326600000|2022-04-07 10:16:40|32.14|29.74|32.19|29.79|32.19|29.79|32.14|29.74|0
1649326610000|2022-04-07 10:16:50|32.14|29.74|32.09|29.69|32.14|29.74|32.09|29.69|0
1649326620000|2022-04-07 10:17:00|32.07|29.67|32.09|29.69|32.09|29.69|32.04|29.64|0
1649326630000|2022-04-07 10:17:10|32.04|29.64|31.99|29.59|32.04|29.64|31.99|29.59|0
1649326640000|2022-04-07 10:17:20|31.94|29.54|31.94|29.54|31.94|29.54|31.94|29.54|0
1649326650000|2022-04-07 10:17:30|31.89|29.49|31.85|29.45|31.89|29.49|31.85|29.45|0
1649326670000|2022-04-07 10:17:50|31.8|29.4|31.85|29.45|31.85|29.45|31.8|29.4|0
1649326680000|2022-04-07 10:18:00|31.82|29.42|31.85|29.45|31.85|29.45|31.82|29.42|0
1649326690000|2022-04-07 10:18:10|31.8|29.4|31.8|29.4|31.8|29.4|31.8|29.4|0
1649326720000|2022-04-07 10:18:40|31.85|29.45|31.85|29.45|31.85|29.45|31.8|29.4|0
1649326730000|2022-04-07 10:18:50|31.8|29.4|31.8|29.4|31.8|29.4|31.8|29.4|0
1649326750000|2022-04-07 10:19:10|31.85|29.45|31.84|29.44|31.89|29.49|31.84|29.44|0
1649326760000|2022-04-07 10:19:20|31.87|29.47|31.87|29.47|31.87|29.47|31.87|29.47|0
1649326770000|2022-04-07 10:19:30|31.89|29.49|31.84|29.44|31.89|29.49|31.84|29.44|0
1649326780000|2022-04-07 10:19:40|31.8|29.4|31.84|29.44|31.84|29.44|31.8|29.4|0
1649326790000|2022-04-07 10:19:50|31.87|29.47|31.84|29.44|31.87|29.47|31.84|29.44|0
1649326800000|2022-04-07 10:20:00|31.89|29.49|31.89|29.49|31.89|29.49|31.84|29.44|0
1649326810000|2022-04-07 10:20:10|31.94|29.54|31.89|29.49|31.94|29.54|31.89|29.49|0
1649326850000|2022-04-07 10:20:50|31.94|29.54|31.94|29.54|31.94|29.54|31.94|29.54|0
1649326860000|2022-04-07 10:21:00|31.99|29.59|32.04|29.64|32.04|29.64|31.99|29.59|0
1649326870000|2022-04-07 10:21:10|32.09|29.69|32.04|29.64|32.09|29.69|32.04|29.64|0
1649326880000|2022-04-07 10:21:20|32.07|29.67|32.04|29.64|32.07|29.67|32.04|29.64|0
1649326890000|2022-04-07 10:21:30|32.07|29.67|32.07|29.67|32.07|29.67|32.07|29.67|0
1649326900000|2022-04-07 10:21:40|32.09|29.69|32.07|29.67|32.09|29.69|32.07|29.67|0
1649326910000|2022-04-07 10:21:50|32.09|29.69|32.07|29.67|32.09|29.69|32.04|29.64|0
1649326920000|2022-04-07 10:22:00|32.09|29.69|32.09|29.69|32.09|29.69|32.09|29.69|0
1649326930000|2022-04-07 10:22:10|32.07|29.67|32.09|29.69|32.09|29.69|32.07|29.67|0
1649326940000|2022-04-07 10:22:20|32.04|29.64|32.09|29.69|32.09|29.69|32.04|29.64|0
1649326950000|2022-04-07 10:22:30|32.14|29.74|32.14|29.74|32.14|29.74|32.09|29.69|0
1649326970000|2022-04-07 10:22:50|32.11|29.71|32.14|29.74|32.14|29.74|32.11|29.71|0
1649326980000|2022-04-07 10:23:00|32.09|29.69|32.09|29.69|32.09|29.69|32.09|29.69|0
1649326990000|2022-04-07 10:23:10|31.99|29.59|31.99|29.59|31.99|29.59|31.94|29.54|0
1649327000000|2022-04-07 10:23:20|32.04|29.64|32.04|29.64|32.04|29.64|32.04|29.64|0
1649327010000|2022-04-07 10:23:30|31.99|29.59|31.99|29.59|32.02|29.62|31.99|29.59|0
1649327020000|2022-04-07 10:23:40|31.97|29.57|31.94|29.54|31.97|29.57|31.94|29.54|0
1649327030000|2022-04-07 10:23:50|31.99|29.59|31.99|29.59|31.99|29.59|31.99|29.59|0
1649327040000|2022-04-07 10:24:00|32.02|29.62|32.04|29.64|32.04|29.64|32.02|29.62|0
1649327050000|2022-04-07 10:24:10|32.06|29.66|32.06|29.66|32.06|29.66|32.04|29.64|0
1649327060000|2022-04-07 10:24:20|32.09|29.69|32.09|29.69|32.09|29.69|32.09|29.69|0
1649327070000|2022-04-07 10:24:30|32.04|29.64|32.06|29.66|32.06|29.66|32.04|29.64|0
1649327080000|2022-04-07 10:24:40|32.04|29.64|32.04|29.64|32.06|29.66|32.04|29.64|0
1649327090000|2022-04-07 10:24:50|32.06|29.66|32.04|29.64|32.06|29.66|32.04|29.64|0
1649327100000|2022-04-07 10:25:00|32.06|29.66|32.04|29.64|32.06|29.66|31.99|29.59|0
1649327110000|2022-04-07 10:25:10|32.06|29.66|32.06|29.66|32.06|29.66|32.06|29.66|0
1649327120000|2022-04-07 10:25:20|32.04|29.64|32.04|29.64|32.04|29.64|32.04|29.64|0
1649327130000|2022-04-07 10:25:30|31.99|29.59|31.94|29.54|31.99|29.59|31.94|29.54|0
1649327170000|2022-04-07 10:26:10|31.89|29.49|31.84|29.44|31.89|29.49|31.84|29.44|0
1649327180000|2022-04-07 10:26:20|31.89|29.49|31.89|29.49|31.89|29.49|31.89|29.49|0
1649327190000|2022-04-07 10:26:30|31.29|28.89|31.29|28.89|31.29|28.89|31.29|28.89|0
1649327200000|2022-04-07 10:26:40|31.24|28.84|31.24|28.84|31.24|28.84|31.24|28.84|0
1649327230000|2022-04-07 10:27:10|31.27|28.87|31.24|28.84|31.27|28.87|31.24|28.84|0
1649327240000|2022-04-07 10:27:20|31.29|28.89|31.29|28.89|31.29|28.89|31.29|28.89|0
1649327250000|2022-04-07 10:27:30|31.34|28.94|31.29|28.89|31.34|28.94|31.29|28.89|0
1649327290000|2022-04-07 10:28:10|31.34|28.94|31.34|28.94|31.34|28.94|31.34|28.94|0
1649327300000|2022-04-07 10:28:20|31.29|28.89|31.29|28.89|31.29|28.89|31.29|28.89|0
1649327320000|2022-04-07 10:28:40|31.24|28.84|31.29|28.89|31.29|28.89|31.24|28.84|0
1649327330000|2022-04-07 10:28:50|31.24|28.84|31.24|28.84|31.24|28.84|31.24|28.84|0
1649327340000|2022-04-07 10:29:00|31.29|28.89|31.34|28.94|31.34|28.94|31.29|28.89|0
1649327350000|2022-04-07 10:29:10|31.32|28.92|31.29|28.89|31.32|28.92|31.29|28.89|0
1649327360000|2022-04-07 10:29:20|31.32|28.92|31.34|28.94|31.34|28.94|31.32|28.92|0
1649327370000|2022-04-07 10:29:30|31.29|28.89|31.34|28.94|31.34|28.94|31.29|28.89|0
1649327400000|2022-04-07 10:30:00|31.29|28.89|31.29|28.89|31.29|28.89|31.29|28.89|0
1649327410000|2022-04-07 10:30:10|31.27|28.87|31.24|28.84|31.27|28.87|31.24|28.84|0
1649327420000|2022-04-07 10:30:20|31.27|28.87|31.24|28.84|31.27|28.87|31.24|28.84|0
1649327430000|2022-04-07 10:30:30|31.19|28.79|31.19|28.79|31.19|28.79|31.19|28.79|0
1649327440000|2022-04-07 10:30:40|31.17|28.77|31.19|28.79|31.19|28.79|31.17|28.77|0
1649327450000|2022-04-07 10:30:50|31.24|28.84|31.19|28.79|31.24|28.84|31.19|28.79|0
1649327480000|2022-04-07 10:31:20|31.15|28.75|31.29|28.89|31.29|28.89|31.15|28.75|0
1649327490000|2022-04-07 10:31:30|31.27|28.87|31.19|28.79|31.27|28.87|31.19|28.79|0
1649327500000|2022-04-07 10:31:40|31.17|28.77|31.19|28.79|31.19|28.79|31.17|28.77|0
1649327510000|2022-04-07 10:31:50|31.15|28.75|31.15|28.75|31.15|28.75|31.15|28.75|0
1649327520000|2022-04-07 10:32:00|31.12|28.72|31.15|28.75|31.15|28.75|31.12|28.72|0
1649327530000|2022-04-07 10:32:10|31.1|28.7|31.1|28.7|31.1|28.7|31.1|28.7|0
1649327540000|2022-04-07 10:32:20|31.07|28.67|31.1|28.7|31.1|28.7|31.05|28.65|0
1649327560000|2022-04-07 10:32:40|31.05|28.65|31.1|28.7|31.1|28.7|31.05|28.65|0
1649327570000|2022-04-07 10:32:50|31.07|28.67|31.05|28.65|31.1|28.7|31.05|28.65|0
1649327580000|2022-04-07 10:33:00|31.1|28.7|31.1|28.7|31.1|28.7|31.1|28.7|0
1649327590000|2022-04-07 10:33:10|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649327600000|2022-04-07 10:33:20|31.1|28.7|31.1|28.7|31.1|28.7|31.1|28.7|0
1649327610000|2022-04-07 10:33:30|31.12|28.72|31.14|28.74|31.14|28.74|31.1|28.7|0
1649327620000|2022-04-07 10:33:40|31.1|28.7|31.1|28.7|31.14|28.74|31.1|28.7|0
1649327630000|2022-04-07 10:33:50|31.12|28.72|31.12|28.72|31.12|28.72|31.12|28.72|0
1649327640000|2022-04-07 10:34:00|31.1|28.7|31.05|28.65|31.1|28.7|31.05|28.65|0
1649327650000|2022-04-07 10:34:10|31.1|28.7|31.05|28.65|31.1|28.7|31.05|28.65|0
1649327660000|2022-04-07 10:34:20|31.1|28.7|31.05|28.65|31.1|28.7|31.05|28.65|0
1649327670000|2022-04-07 10:34:30|31.1|28.7|31.1|28.7|31.1|28.7|31.1|28.7|0
1649327680000|2022-04-07 10:34:40|31.05|28.65|31.05|28.65|31.05|28.65|31.05|28.65|0
1649327690000|2022-04-07 10:34:50|31.1|28.7|31.14|28.74|31.14|28.74|31.1|28.7|0
1649327720000|2022-04-07 10:35:20|31.05|28.65|31.02|28.62|31.05|28.65|31.02|28.62|0
1649327730000|2022-04-07 10:35:30|31.05|28.65|31.1|28.7|31.1|28.7|31.05|28.65|0
1649327740000|2022-04-07 10:35:40|31.05|28.65|31.1|28.7|31.1|28.7|31.05|28.65|0
1649327760000|2022-04-07 10:36:00|31.14|28.74|31.1|28.7|31.14|28.74|31.1|28.7|0
1649327770000|2022-04-07 10:36:10|31.09|28.69|31.09|28.69|31.09|28.69|31.05|28.65|0
1649327780000|2022-04-07 10:36:20|31.07|28.67|31.05|28.65|31.07|28.67|31.05|28.65|0
1649327790000|2022-04-07 10:36:30|31.07|28.67|31.05|28.65|31.07|28.67|31.05|28.65|0
1649327800000|2022-04-07 10:36:40|31.09|28.69|31.05|28.65|31.09|28.69|31.05|28.65|0
1649327810000|2022-04-07 10:36:50|31.09|28.69|31.09|28.69|31.09|28.69|31.07|28.67|0
1649327830000|2022-04-07 10:37:10|31.14|28.74|31.09|28.69|31.14|28.74|31.09|28.69|0
1649327850000|2022-04-07 10:37:30|31.14|28.74|31.12|28.72|31.14|28.74|31.12|28.72|0
1649327860000|2022-04-07 10:37:40|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649327880000|2022-04-07 10:38:00|31.09|28.69|31.24|28.84|31.26|28.86|31.09|28.69|0
1649327900000|2022-04-07 10:38:20|31.29|28.89|31.34|28.94|31.34|28.94|31.29|28.89|0
1649327910000|2022-04-07 10:38:30|31.31|28.91|31.29|28.89|31.31|28.91|31.29|28.89|0
1649327920000|2022-04-07 10:38:40|31.34|28.94|31.34|28.94|31.34|28.94|31.34|28.94|0
1649327940000|2022-04-07 10:39:00|31.44|29.04|31.48|29.08|31.53|29.13|31.44|29.04|0
1649327950000|2022-04-07 10:39:10|31.46|29.06|31.48|29.08|31.48|29.08|31.46|29.06|0
1649327960000|2022-04-07 10:39:20|31.44|29.04|31.48|29.08|31.48|29.08|31.44|29.04|0
1649327970000|2022-04-07 10:39:30|31.44|29.04|31.44|29.04|31.44|29.04|31.41|29.01|0
1649327980000|2022-04-07 10:39:40|31.39|28.99|31.41|29.01|31.41|29.01|31.39|28.99|0
1649327990000|2022-04-07 10:39:50|31.39|28.99|31.34|28.94|31.39|28.99|31.34|28.94|0
1649328010000|2022-04-07 10:40:10|31.29|28.89|31.29|28.89|31.29|28.89|31.29|28.89|0
1649328020000|2022-04-07 10:40:20|31.24|28.84|31.19|28.79|31.24|28.84|31.19|28.79|0
1649328030000|2022-04-07 10:40:30|31.24|28.84|31.24|28.84|31.29|28.89|31.24|28.84|0
1649328040000|2022-04-07 10:40:40|31.19|28.79|31.19|28.79|31.19|28.79|31.19|28.79|0
1649328070000|2022-04-07 10:41:10|31.24|28.84|31.19|28.79|31.24|28.84|31.19|28.79|0
1649328080000|2022-04-07 10:41:20|31.17|28.77|31.19|28.79|31.19|28.79|31.17|28.77|0
1649328090000|2022-04-07 10:41:30|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649328100000|2022-04-07 10:41:40|31.19|28.79|31.14|28.74|31.19|28.79|31.14|28.74|0
1649328110000|2022-04-07 10:41:50|31.16|28.76|31.14|28.74|31.16|28.76|31.14|28.74|0
1649328120000|2022-04-07 10:42:00|31.09|28.69|31.04|28.64|31.09|28.69|31.04|28.64|0
1649328130000|2022-04-07 10:42:10|31|28.6|31.04|28.64|31.04|28.64|31|28.6|0
1649328140000|2022-04-07 10:42:20|31|28.6|31.09|28.69|31.09|28.69|31|28.6|0
1649328150000|2022-04-07 10:42:30|31.07|28.67|31.09|28.69|31.09|28.69|31.07|28.67|0
1649328160000|2022-04-07 10:42:40|31.04|28.64|31.04|28.64|31.09|28.69|31.04|28.64|0
1649328170000|2022-04-07 10:42:50|31|28.6|31|28.6|31.04|28.64|31|28.6|0
1649328180000|2022-04-07 10:43:00|31.04|28.64|31.04|28.64|31.04|28.64|31.02|28.62|0
1649328190000|2022-04-07 10:43:10|31|28.6|31.04|28.64|31.04|28.64|31|28.6|0
1649328200000|2022-04-07 10:43:20|31|28.6|30.95|28.55|31|28.6|30.95|28.55|0
1649328210000|2022-04-07 10:43:30|30.97|28.57|30.95|28.55|30.97|28.57|30.95|28.55|0
1649328220000|2022-04-07 10:43:40|31|28.6|30.9|28.5|31|28.6|30.9|28.5|0
1649328230000|2022-04-07 10:43:50|30.95|28.55|30.95|28.55|30.99|28.59|30.95|28.55|0
1649328250000|2022-04-07 10:44:10|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1649328260000|2022-04-07 10:44:20|30.95|28.55|30.99|28.59|30.99|28.59|30.95|28.55|0
1649328270000|2022-04-07 10:44:30|30.97|28.57|30.95|28.55|30.99|28.59|30.95|28.55|0
1649328280000|2022-04-07 10:44:40|30.9|28.5|30.9|28.5|30.9|28.5|30.9|28.5|0
1649328290000|2022-04-07 10:44:50|30.95|28.55|30.9|28.5|30.95|28.55|30.9|28.5|0
1649328300000|2022-04-07 10:45:00|30.95|28.55|30.95|28.55|30.99|28.59|30.95|28.55|0
1649328310000|2022-04-07 10:45:10|30.9|28.5|30.9|28.5|30.9|28.5|30.87|28.47|0
1649328320000|2022-04-07 10:45:20|30.95|28.55|30.95|28.55|30.95|28.55|30.95|28.55|0
1649328330000|2022-04-07 10:45:30|30.9|28.5|30.9|28.5|30.9|28.5|30.9|28.5|0
1649328340000|2022-04-07 10:45:40|30.92|28.52|30.95|28.55|30.95|28.55|30.9|28.5|0
1649328350000|2022-04-07 10:45:50|30.92|28.52|30.92|28.52|30.92|28.52|30.92|28.52|0
1649328360000|2022-04-07 10:46:00|30.95|28.55|30.95|28.55|30.95|28.55|30.95|28.55|0
1649328370000|2022-04-07 10:46:10|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1649328390000|2022-04-07 10:46:30|31.04|28.64|31.04|28.64|31.04|28.64|31.04|28.64|0
1649328400000|2022-04-07 10:46:40|31.07|28.67|31.09|28.69|31.09|28.69|31.07|28.67|0
1649328410000|2022-04-07 10:46:50|31.04|28.64|31.07|28.67|31.07|28.67|31.04|28.64|0
1649328420000|2022-04-07 10:47:00|31.09|28.69|31.09|28.69|31.09|28.69|31.09|28.69|0
1649328430000|2022-04-07 10:47:10|31.14|28.74|31.09|28.69|31.14|28.74|31.09|28.69|0
1649328440000|2022-04-07 10:47:20|31.04|28.64|31.09|28.69|31.09|28.69|31.04|28.64|0
1649328450000|2022-04-07 10:47:30|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649328460000|2022-04-07 10:47:40|31.11|28.71|31.09|28.69|31.14|28.74|31.09|28.69|0
1649328470000|2022-04-07 10:47:50|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649328480000|2022-04-07 10:48:00|31.11|28.71|31.14|28.74|31.14|28.74|31.11|28.71|0
1649328490000|2022-04-07 10:48:10|31.11|28.71|31.14|28.74|31.14|28.74|31.09|28.69|0
1649328500000|2022-04-07 10:48:20|31.11|28.71|31.14|28.74|31.14|28.74|31.11|28.71|0
1649328520000|2022-04-07 10:48:40|31.09|28.69|31.09|28.69|31.14|28.74|31.09|28.69|0
1649328530000|2022-04-07 10:48:50|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649328540000|2022-04-07 10:49:00|31.19|28.79|31.19|28.79|31.19|28.79|31.19|28.79|0
1649328550000|2022-04-07 10:49:10|31.14|28.74|31.19|28.79|31.19|28.79|31.14|28.74|0
1649328560000|2022-04-07 10:49:20|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649328570000|2022-04-07 10:49:30|31.16|28.76|31.14|28.74|31.16|28.76|31.14|28.74|0
1649328580000|2022-04-07 10:49:40|31.19|28.79|31.14|28.74|31.19|28.79|31.14|28.74|0
1649328600000|2022-04-07 10:50:00|31.19|28.79|31.19|28.79|31.19|28.79|31.14|28.74|0
1649328610000|2022-04-07 10:50:10|31.14|28.74|31.11|28.71|31.14|28.74|31.11|28.71|0
1649328620000|2022-04-07 10:50:20|31.09|28.69|31.09|28.69|31.09|28.69|31.09|28.69|0
1649328630000|2022-04-07 10:50:30|31.14|28.74|31.14|28.74|31.19|28.79|31.14|28.74|0
1649328640000|2022-04-07 10:50:40|31.19|28.79|31.19|28.79|31.19|28.79|31.14|28.74|0
1649328650000|2022-04-07 10:50:50|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649328680000|2022-04-07 10:51:20|31.19|28.79|31.19|28.79|31.19|28.79|31.19|28.79|0
1649328690000|2022-04-07 10:51:30|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649328700000|2022-04-07 10:51:40|31.09|28.69|31.14|28.74|31.14|28.74|31.09|28.69|0
1649328710000|2022-04-07 10:51:50|31.09|28.69|31.14|28.74|31.14|28.74|31.09|28.69|0
1649328720000|2022-04-07 10:52:00|31.11|28.71|31.11|28.71|31.11|28.71|31.11|28.71|0
1649328730000|2022-04-07 10:52:10|31.09|28.69|31.09|28.69|31.09|28.69|31.09|28.69|0
1649328750000|2022-04-07 10:52:30|31.11|28.71|31.14|28.74|31.14|28.74|31.11|28.71|0
1649328760000|2022-04-07 10:52:40|31.19|28.79|31.23|28.83|31.23|28.83|31.19|28.79|0
1649328770000|2022-04-07 10:52:50|31.19|28.79|31.09|28.69|31.19|28.79|31.09|28.69|0
1649328780000|2022-04-07 10:53:00|31.14|28.74|31.14|28.74|31.14|28.74|31.09|28.69|0
1649328790000|2022-04-07 10:53:10|31.11|28.71|31.14|28.74|31.14|28.74|31.11|28.71|0
1649328800000|2022-04-07 10:53:20|31.19|28.79|31.14|28.74|31.19|28.79|31.14|28.74|0
1649328810000|2022-04-07 10:53:30|31.16|28.76|31.09|28.69|31.16|28.76|31.09|28.69|0
1649328820000|2022-04-07 10:53:40|31.04|28.64|31.09|28.69|31.09|28.69|31.04|28.64|0
1649328840000|2022-04-07 10:54:00|31.04|28.64|31.04|28.64|31.04|28.64|31.04|28.64|0
1649328860000|2022-04-07 10:54:20|30.99|28.59|30.94|28.54|30.99|28.59|30.94|28.54|0
1649328870000|2022-04-07 10:54:30|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1649328900000|2022-04-07 10:55:00|30.94|28.54|30.89|28.49|30.94|28.54|30.89|28.49|0
1649328910000|2022-04-07 10:55:10|30.85|28.45|30.89|28.49|30.89|28.49|30.85|28.45|0
1649328920000|2022-04-07 10:55:20|30.87|28.47|30.85|28.45|30.87|28.47|30.85|28.45|0
1649328930000|2022-04-07 10:55:30|30.87|28.47|30.89|28.49|30.89|28.49|30.87|28.47|0
1649328940000|2022-04-07 10:55:40|30.85|28.45|30.85|28.45|30.85|28.45|30.85|28.45|0
1649328950000|2022-04-07 10:55:50|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1649328970000|2022-04-07 10:56:10|30.84|28.44|30.89|28.49|30.89|28.49|30.84|28.44|0
1649328990000|2022-04-07 10:56:30|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1649329010000|2022-04-07 10:56:50|30.8|28.4|30.8|28.4|30.8|28.4|30.8|28.4|0
1649329020000|2022-04-07 10:57:00|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1649329030000|2022-04-07 10:57:10|30.8|28.4|30.84|28.44|30.84|28.44|30.8|28.4|0
1649329040000|2022-04-07 10:57:20|30.82|28.42|30.84|28.44|30.84|28.44|30.82|28.42|0
1649329050000|2022-04-07 10:57:30|30.8|28.4|30.8|28.4|30.84|28.44|30.8|28.4|0
1649329080000|2022-04-07 10:58:00|30.77|28.37|30.75|28.35|30.77|28.37|30.75|28.35|0
1649329090000|2022-04-07 10:58:10|30.77|28.37|30.75|28.35|30.8|28.4|30.75|28.35|0
1649329110000|2022-04-07 10:58:30|30.7|28.3|30.7|28.3|30.7|28.3|30.65|28.25|0
1649329130000|2022-04-07 10:58:50|30.75|28.35|30.75|28.35|30.75|28.35|30.75|28.35|0
1649329140000|2022-04-07 10:59:00|30.7|28.3|30.8|28.4|30.8|28.4|30.7|28.3|0
1649329160000|2022-04-07 10:59:20|30.77|28.37|30.65|28.25|30.77|28.37|30.65|28.25|0
1649329170000|2022-04-07 10:59:30|30.7|28.3|30.7|28.3|30.7|28.3|30.7|28.3|0
1649329190000|2022-04-07 10:59:50|30.75|28.35|30.75|28.35|30.75|28.35|30.7|28.3|0
1649329210000|2022-04-07 11:00:10|30.7|28.3|30.7|28.3|30.7|28.3|30.7|28.3|0
1649329220000|2022-04-07 11:00:20|30.65|28.25|30.7|28.3|30.7|28.3|30.65|28.25|0
1649329230000|2022-04-07 11:00:30|30.65|28.25|30.65|28.25|30.65|28.25|30.65|28.25|0
1649329240000|2022-04-07 11:00:40|30.7|28.3|30.7|28.3|30.7|28.3|30.7|28.3|0
1649329260000|2022-04-07 11:01:00|30.75|28.35|30.75|28.35|30.75|28.35|30.75|28.35|0
1649329270000|2022-04-07 11:01:10|30.79|28.39|30.89|28.49|30.89|28.49|30.79|28.39|0
1649329290000|2022-04-07 11:01:30|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1649329320000|2022-04-07 11:02:00|30.79|28.39|30.79|28.39|30.79|28.39|30.79|28.39|0
1649329330000|2022-04-07 11:02:10|30.82|28.42|30.79|28.39|30.82|28.42|30.79|28.39|0
1649329340000|2022-04-07 11:02:20|30.75|28.35|30.75|28.35|30.75|28.35|30.75|28.35|0
1649329350000|2022-04-07 11:02:30|30.7|28.3|30.7|28.3|30.7|28.3|30.7|28.3|0
1649329360000|2022-04-07 11:02:40|30.75|28.35|30.6|28.2|30.75|28.35|30.55|28.15|0
1649329370000|2022-04-07 11:02:50|30.55|28.15|30.55|28.15|30.55|28.15|30.51|28.11|0
1649329380000|2022-04-07 11:03:00|30.46|28.06|30.36|27.96|30.46|28.06|30.36|27.96|0
1649329400000|2022-04-07 11:03:20|30.22|27.82|30.17|27.77|30.22|27.82|30.17|27.77|0
1649329410000|2022-04-07 11:03:30|30.27|27.87|30.22|27.82|30.27|27.87|30.22|27.82|0
1649329420000|2022-04-07 11:03:40|30.27|27.87|30.17|27.77|30.27|27.87|30.17|27.77|0
1649329430000|2022-04-07 11:03:50|30.15|27.75|30.12|27.72|30.17|27.77|30.12|27.72|0
1649329440000|2022-04-07 11:04:00|30.17|27.77|30.17|27.77|30.17|27.77|30.12|27.72|0
1649329450000|2022-04-07 11:04:10|30.12|27.72|30.12|27.72|30.12|27.72|30.12|27.72|0
1649329460000|2022-04-07 11:04:20|30.22|27.82|30.22|27.82|30.22|27.82|30.22|27.82|0
1649329470000|2022-04-07 11:04:30|30.17|27.77|30.17|27.77|30.17|27.77|30.17|27.77|0
1649329480000|2022-04-07 11:04:40|30.22|27.82|30.17|27.77|30.22|27.82|30.17|27.77|0
1649329490000|2022-04-07 11:04:50|30.22|27.82|30.27|27.87|30.27|27.87|30.22|27.82|0
1649329500000|2022-04-07 11:05:00|30.29|27.89|30.41|28.01|30.41|28.01|30.29|27.89|0
1649329510000|2022-04-07 11:05:10|30.36|27.96|30.36|27.96|30.36|27.96|30.36|27.96|0
1649329520000|2022-04-07 11:05:20|30.38|27.98|30.38|27.98|30.38|27.98|30.38|27.98|0
1649329530000|2022-04-07 11:05:30|30.41|28.01|30.41|28.01|30.41|28.01|30.41|28.01|0
1649329540000|2022-04-07 11:05:40|30.46|28.06|30.41|28.01|30.46|28.06|30.41|28.01|0
1649329550000|2022-04-07 11:05:50|30.43|28.03|30.36|27.96|30.43|28.03|30.36|27.96|0
1649329560000|2022-04-07 11:06:00|30.34|27.94|30.31|27.91|30.34|27.94|30.31|27.91|0
1649329570000|2022-04-07 11:06:10|30.27|27.87|30.27|27.87|30.27|27.87|30.27|27.87|0
1649329580000|2022-04-07 11:06:20|30.29|27.89|30.36|27.96|30.36|27.96|30.27|27.87|0
1649329590000|2022-04-07 11:06:30|30.31|27.91|30.31|27.91|30.31|27.91|30.31|27.91|0
1649329600000|2022-04-07 11:06:40|30.27|27.87|30.22|27.82|30.27|27.87|30.22|27.82|0
1649329610000|2022-04-07 11:06:50|30.27|27.87|30.27|27.87|30.27|27.87|30.27|27.87|0
1649329620000|2022-04-07 11:07:00|30.31|27.91|30.27|27.87|30.31|27.91|30.27|27.87|0
1649329630000|2022-04-07 11:07:10|30.24|27.84|30.31|27.91|30.31|27.91|30.24|27.84|0
1649329650000|2022-04-07 11:07:30|30.36|27.96|30.36|27.96|30.41|28.01|30.36|27.96|0
1649329660000|2022-04-07 11:07:40|30.41|28.01|30.57|28.17|30.57|28.17|30.36|27.96|0
1649329670000|2022-04-07 11:07:50|30.89|28.49|30.84|28.44|31.08|28.68|30.84|28.44|0
1649329680000|2022-04-07 11:08:00|30.94|28.54|31.2|28.8|31.2|28.8|30.91|28.51|0
1649329690000|2022-04-07 11:08:10|31.23|28.83|32.09|29.69|32.09|29.69|31.23|28.83|0
1649329700000|2022-04-07 11:08:20|32.27|29.87|32.22|29.82|32.27|29.87|31.92|29.52|0
1649329710000|2022-04-07 11:08:30|32.52|30.12|32.87|30.47|32.87|30.47|32.52|30.12|0
1649329720000|2022-04-07 11:08:40|32.62|30.22|32.72|30.32|32.87|30.47|32.62|30.22|0
1649329730000|2022-04-07 11:08:50|32.97|30.57|32.49|30.09|32.97|30.57|32.49|30.09|0
1649329740000|2022-04-07 11:09:00|32.72|30.32|32.37|29.97|32.72|30.32|32.37|29.97|0
1649329750000|2022-04-07 11:09:10|32.47|30.07|32.27|29.87|32.47|30.07|32.17|29.77|0
1649329760000|2022-04-07 11:09:20|32.32|29.92|32.12|29.72|32.32|29.92|31.77|29.37|0
1649329770000|2022-04-07 11:09:30|32.17|29.77|32.12|29.72|32.17|29.77|32.12|29.72|0
1649329780000|2022-04-07 11:09:40|31.72|29.32|30.79|28.39|31.72|29.32|30.79|28.39|0
1649329790000|2022-04-07 11:09:50|31.03|28.63|31.03|28.63|31.03|28.63|30.89|28.49|0
1649329800000|2022-04-07 11:10:00|30.89|28.49|31.08|28.68|31.13|28.73|30.86|28.46|0
1649329810000|2022-04-07 11:10:10|31.03|28.63|30.77|28.37|31.13|28.73|30.77|28.37|0
1649329820000|2022-04-07 11:10:20|30.81|28.41|30.72|28.32|30.84|28.44|30.69|28.29|0
1649329830000|2022-04-07 11:10:30|30.79|28.39|30.74|28.34|31.03|28.63|30.74|28.34|0
1649329840000|2022-04-07 11:10:40|30.79|28.39|30.89|28.49|30.89|28.49|30.74|28.34|0
1649329850000|2022-04-07 11:10:50|30.65|28.25|30.65|28.25|30.69|28.29|30.65|28.25|0
1649329860000|2022-04-07 11:11:00|30.6|28.2|30.74|28.34|30.84|28.44|30.6|28.2|0
1649329870000|2022-04-07 11:11:10|30.84|28.44|30.98|28.58|30.98|28.58|30.79|28.39|0
1649329880000|2022-04-07 11:11:20|30.94|28.54|30.94|28.54|30.94|28.54|30.91|28.51|0
1649329890000|2022-04-07 11:11:30|30.89|28.49|30.69|28.29|30.89|28.49|30.65|28.25|0
1649329900000|2022-04-07 11:11:40|30.84|28.44|30.94|28.54|30.94|28.54|30.84|28.44|0
1649329910000|2022-04-07 11:11:50|30.89|28.49|31.45|29.05|31.45|29.05|30.89|28.49|0
1649329920000|2022-04-07 11:12:00|31.52|29.12|31.72|29.32|31.72|29.32|31.52|29.12|0
1649329930000|2022-04-07 11:12:10|31.77|29.37|31.89|29.49|31.89|29.49|31.77|29.37|0
1649329940000|2022-04-07 11:12:20|31.79|29.39|31.82|29.42|31.82|29.42|31.77|29.37|0
1649329950000|2022-04-07 11:12:30|31.77|29.37|31.77|29.37|31.77|29.37|31.72|29.32|0
1649329960000|2022-04-07 11:12:40|31.72|29.32|31.77|29.37|31.79|29.39|31.72|29.32|0
1649329970000|2022-04-07 11:12:50|31.84|29.44|31.82|29.42|31.84|29.44|31.82|29.42|0
1649329980000|2022-04-07 11:13:00|31.92|29.52|31.77|29.37|31.92|29.52|31.77|29.37|0
1649329990000|2022-04-07 11:13:10|31.87|29.47|31.87|29.47|31.92|29.52|31.82|29.42|0
1649330000000|2022-04-07 11:13:20|31.82|29.42|31.74|29.34|31.87|29.47|31.74|29.34|0
1649330010000|2022-04-07 11:13:30|31.69|29.29|31.42|29.02|31.69|29.29|31.42|29.02|0
1649330020000|2022-04-07 11:13:40|31.28|28.88|31.3|28.9|31.32|28.92|31.28|28.88|0
1649330030000|2022-04-07 11:13:50|31.42|29.02|31.42|29.02|31.47|29.07|31.37|28.97|0
1649330040000|2022-04-07 11:14:00|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1649330050000|2022-04-07 11:14:10|31.35|28.95|31.37|28.97|31.37|28.97|31.35|28.95|0
1649330060000|2022-04-07 11:14:20|31.42|29.02|31.4|29|31.42|29.02|31.37|28.97|0
1649330070000|2022-04-07 11:14:30|31.37|28.97|31.4|29|31.42|29.02|31.37|28.97|0
1649330080000|2022-04-07 11:14:40|31.37|28.97|31.67|29.27|31.67|29.27|31.37|28.97|0
1649330090000|2022-04-07 11:14:50|31.72|29.32|31.67|29.27|31.72|29.32|31.67|29.27|0
1649330100000|2022-04-07 11:15:00|31.62|29.22|31.52|29.12|31.67|29.27|31.52|29.12|0
1649330110000|2022-04-07 11:15:10|31.37|28.97|31.37|28.97|31.42|29.02|31.37|28.97|0
1649330120000|2022-04-07 11:15:20|31.42|29.02|31.42|29.02|31.42|29.02|31.37|28.97|0
1649330130000|2022-04-07 11:15:30|31.37|28.97|31.32|28.92|31.47|29.07|31.32|28.92|0
1649330140000|2022-04-07 11:15:40|31.37|28.97|31.32|28.92|31.37|28.97|31.32|28.92|0
1649330150000|2022-04-07 11:15:50|31.27|28.87|31.44|29.04|31.47|29.07|31.27|28.87|0
1649330160000|2022-04-07 11:16:00|31.42|29.02|31.4|29|31.42|29.02|31.4|29|0
1649330170000|2022-04-07 11:16:10|31.42|29.02|31.42|29.02|31.42|29.02|31.42|29.02|0
1649330180000|2022-04-07 11:16:20|31.3|28.9|31.32|28.92|31.32|28.92|31.3|28.9|0
1649330190000|2022-04-07 11:16:30|31.3|28.9|31.32|28.92|31.32|28.92|31.27|28.87|0
1649330200000|2022-04-07 11:16:40|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649330210000|2022-04-07 11:16:50|31.3|28.9|31.27|28.87|31.3|28.9|31.25|28.85|0
1649330220000|2022-04-07 11:17:00|31.05|28.65|31.08|28.68|31.13|28.73|31.05|28.65|0
1649330230000|2022-04-07 11:17:10|31.13|28.73|31.08|28.68|31.13|28.73|31.08|28.68|0
1649330240000|2022-04-07 11:17:20|31.03|28.63|31.03|28.63|31.03|28.63|31.03|28.63|0
1649330250000|2022-04-07 11:17:30|31.08|28.68|31.03|28.63|31.08|28.68|31.03|28.63|0
1649330260000|2022-04-07 11:17:40|31.1|28.7|31.1|28.7|31.13|28.73|31.1|28.7|0
1649330270000|2022-04-07 11:17:50|31.08|28.68|31.08|28.68|31.08|28.68|31.08|28.68|0
1649330280000|2022-04-07 11:18:00|31.03|28.63|31.05|28.65|31.08|28.68|31.03|28.63|0
1649330290000|2022-04-07 11:18:10|31.08|28.68|31.01|28.61|31.08|28.68|30.98|28.58|0
1649330300000|2022-04-07 11:18:20|30.98|28.58|30.98|28.58|30.98|28.58|30.98|28.58|0
1649330320000|2022-04-07 11:18:40|30.96|28.56|30.96|28.56|30.96|28.56|30.96|28.56|0
1649330330000|2022-04-07 11:18:50|30.98|28.58|30.93|28.53|30.98|28.58|30.91|28.51|0
1649330340000|2022-04-07 11:19:00|30.88|28.48|30.86|28.46|30.96|28.56|30.86|28.46|0
1649330350000|2022-04-07 11:19:10|30.88|28.48|30.84|28.44|30.88|28.48|30.84|28.44|0
1649330360000|2022-04-07 11:19:20|30.88|28.48|30.88|28.48|30.88|28.48|30.84|28.44|0
1649330370000|2022-04-07 11:19:30|30.84|28.44|30.84|28.44|30.86|28.46|30.84|28.44|0
1649330380000|2022-04-07 11:19:40|30.88|28.48|30.84|28.44|30.88|28.48|30.84|28.44|0
1649330390000|2022-04-07 11:19:50|30.86|28.46|30.81|28.41|30.88|28.48|30.81|28.41|0
1649330400000|2022-04-07 11:20:00|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1649330410000|2022-04-07 11:20:10|30.88|28.48|30.86|28.46|30.88|28.48|30.86|28.46|0
1649330420000|2022-04-07 11:20:20|30.84|28.44|30.79|28.39|30.84|28.44|30.79|28.39|0
1649330430000|2022-04-07 11:20:30|30.81|28.41|30.69|28.29|30.81|28.41|30.69|28.29|0
1649330440000|2022-04-07 11:20:40|30.67|28.27|30.69|28.29|30.69|28.29|30.67|28.27|0
1649330450000|2022-04-07 11:20:50|30.74|28.34|30.69|28.29|30.74|28.34|30.64|28.24|0
1649330460000|2022-04-07 11:21:00|30.74|28.34|30.74|28.34|30.79|28.39|30.74|28.34|0
1649330470000|2022-04-07 11:21:10|30.69|28.29|30.69|28.29|30.69|28.29|30.69|28.29|0
1649330480000|2022-04-07 11:21:20|30.79|28.39|30.84|28.44|30.88|28.48|30.79|28.39|0
1649330490000|2022-04-07 11:21:30|30.81|28.41|30.84|28.44|30.84|28.44|30.81|28.41|0
1649330500000|2022-04-07 11:21:40|30.88|28.48|30.81|28.41|30.88|28.48|30.81|28.41|0
1649330510000|2022-04-07 11:21:50|30.84|28.44|30.84|28.44|30.84|28.44|30.79|28.39|0
1649330520000|2022-04-07 11:22:00|30.76|28.36|30.79|28.39|30.79|28.39|30.76|28.36|0
1649330530000|2022-04-07 11:22:10|30.88|28.48|30.86|28.46|30.88|28.48|30.84|28.44|0
1649330540000|2022-04-07 11:22:20|30.84|28.44|30.88|28.48|30.88|28.48|30.84|28.44|0
1649330550000|2022-04-07 11:22:30|30.86|28.46|30.83|28.43|30.86|28.46|30.83|28.43|0
1649330560000|2022-04-07 11:22:40|30.88|28.48|30.88|28.48|30.88|28.48|30.86|28.46|0
1649330570000|2022-04-07 11:22:50|30.79|28.39|30.83|28.43|30.83|28.43|30.79|28.39|0
1649330580000|2022-04-07 11:23:00|30.81|28.41|30.79|28.39|30.83|28.43|30.79|28.39|0
1649330590000|2022-04-07 11:23:10|30.76|28.36|30.71|28.31|30.76|28.36|30.71|28.31|0
1649330600000|2022-04-07 11:23:20|30.74|28.34|30.74|28.34|30.74|28.34|30.74|28.34|0
1649330610000|2022-04-07 11:23:30|30.81|28.41|30.79|28.39|30.81|28.41|30.79|28.39|0
1649330620000|2022-04-07 11:23:40|30.74|28.34|30.74|28.34|30.74|28.34|30.74|28.34|0
1649330630000|2022-04-07 11:23:50|30.69|28.29|30.69|28.29|30.69|28.29|30.69|28.29|0
1649330640000|2022-04-07 11:24:00|30.55|28.15|30.4|28|30.55|28.15|30.4|28|0
1649330650000|2022-04-07 11:24:10|30.35|27.95|30.4|28|30.45|28.05|30.35|27.95|0
1649330660000|2022-04-07 11:24:20|30.31|27.91|30.35|27.95|30.35|27.95|30.31|27.91|0
1649330670000|2022-04-07 11:24:30|30.26|27.86|30.26|27.86|30.26|27.86|30.26|27.86|0
1649330680000|2022-04-07 11:24:40|30.31|27.91|30.31|27.91|30.31|27.91|30.31|27.91|0
1649330690000|2022-04-07 11:24:50|30.35|27.95|30.21|27.81|30.35|27.95|30.21|27.81|0
1649330700000|2022-04-07 11:25:00|30.19|27.79|30.31|27.91|30.31|27.91|30.19|27.79|0
1649330710000|2022-04-07 11:25:10|30.26|27.86|30.26|27.86|30.26|27.86|30.26|27.86|0
1649330720000|2022-04-07 11:25:20|30.31|27.91|30.21|27.81|30.31|27.91|30.21|27.81|0
1649330730000|2022-04-07 11:25:30|30.26|27.86|30.23|27.83|30.26|27.86|30.23|27.83|0
1649330740000|2022-04-07 11:25:40|30.26|27.86|30.16|27.76|30.26|27.86|30.12|27.72|0
1649330750000|2022-04-07 11:25:50|30.07|27.67|30.16|27.76|30.16|27.76|30.07|27.67|0
1649330760000|2022-04-07 11:26:00|30.14|27.74|30.12|27.72|30.14|27.74|30.12|27.72|0
1649330770000|2022-04-07 11:26:10|30.02|27.62|29.93|27.53|30.02|27.62|29.93|27.53|0
1649330780000|2022-04-07 11:26:20|29.97|27.57|29.93|27.53|29.97|27.57|29.93|27.53|0
1649330790000|2022-04-07 11:26:30|29.88|27.48|29.97|27.57|29.97|27.57|29.88|27.48|0
1649330800000|2022-04-07 11:26:40|30.02|27.62|30.07|27.67|30.07|27.67|30.02|27.62|0
1649330810000|2022-04-07 11:26:50|30.02|27.62|30.02|27.62|30.02|27.62|30.02|27.62|0
1649330820000|2022-04-07 11:27:00|29.97|27.57|30.07|27.67|30.07|27.67|29.97|27.57|0
1649330840000|2022-04-07 11:27:20|30.02|27.62|30.02|27.62|30.02|27.62|30.02|27.62|0
1649330850000|2022-04-07 11:27:30|30.04|27.64|30.02|27.62|30.07|27.67|30.02|27.62|0
1649330870000|2022-04-07 11:27:50|30.07|27.67|30.12|27.72|30.14|27.74|30.07|27.67|0
1649330880000|2022-04-07 11:28:00|30.16|27.76|30.21|27.81|30.21|27.81|30.16|27.76|0
1649330890000|2022-04-07 11:28:10|30.26|27.86|30.26|27.86|30.26|27.86|30.26|27.86|0
1649330910000|2022-04-07 11:28:30|30.21|27.81|30.16|27.76|30.21|27.81|30.16|27.76|0
1649330920000|2022-04-07 11:28:40|30.21|27.81|30.26|27.86|30.26|27.86|30.21|27.81|0
1649330940000|2022-04-07 11:29:00|30.21|27.81|30.11|27.71|30.21|27.81|30.11|27.71|0
1649330950000|2022-04-07 11:29:10|30.16|27.76|29.93|27.53|30.16|27.76|29.93|27.53|0
1649330960000|2022-04-07 11:29:20|29.95|27.55|29.93|27.53|29.95|27.55|29.93|27.53|0
1649330970000|2022-04-07 11:29:30|29.97|27.57|29.93|27.53|29.97|27.57|29.93|27.53|0
1649330990000|2022-04-07 11:29:50|29.95|27.55|29.97|27.57|29.97|27.57|29.95|27.55|0
1649331000000|2022-04-07 11:30:00|29.95|27.55|29.95|27.55|29.97|27.57|29.95|27.55|0
1649331010000|2022-04-07 11:30:10|29.97|27.57|29.99|27.59|29.99|27.59|29.97|27.57|0
1649331020000|2022-04-07 11:30:20|30.02|27.62|29.97|27.57|30.02|27.62|29.97|27.57|0
1649331030000|2022-04-07 11:30:30|30.07|27.67|30.16|27.76|30.21|27.81|30.07|27.67|0
1649331040000|2022-04-07 11:30:40|30.11|27.71|30.11|27.71|30.11|27.71|30.11|27.71|0
1649331050000|2022-04-07 11:30:50|30.16|27.76|30.33|27.93|30.33|27.93|30.07|27.67|0
1649331060000|2022-04-07 11:31:00|30.3|27.9|30.54|28.14|30.54|28.14|30.3|27.9|0
1649331070000|2022-04-07 11:31:10|30.59|28.19|30.64|28.24|30.64|28.24|30.59|28.19|0
1649331080000|2022-04-07 11:31:20|30.59|28.19|30.3|27.9|30.59|28.19|30.3|27.9|0
1649331090000|2022-04-07 11:31:30|30.18|27.78|30.11|27.71|30.18|27.78|30.11|27.71|0
1649331100000|2022-04-07 11:31:40|30.09|27.69|30.16|27.76|30.16|27.76|30.09|27.69|0
1649331110000|2022-04-07 11:31:50|30.26|27.86|30.35|27.95|30.35|27.95|30.21|27.81|0
1649331120000|2022-04-07 11:32:00|30.37|27.97|30.21|27.81|30.4|28|30.21|27.81|0
1649331130000|2022-04-07 11:32:10|30.26|27.86|30.21|27.81|30.26|27.86|30.21|27.81|0
1649331140000|2022-04-07 11:32:20|30.26|27.86|30.3|27.9|30.3|27.9|30.21|27.81|0
1649331150000|2022-04-07 11:32:30|30.26|27.86|30.16|27.76|30.26|27.86|30.16|27.76|0
1649331160000|2022-04-07 11:32:40|30.18|27.78|30.26|27.86|30.26|27.86|30.16|27.76|0
1649331170000|2022-04-07 11:32:50|30.3|27.9|30.26|27.86|30.3|27.9|30.26|27.86|0
1649331180000|2022-04-07 11:33:00|30.21|27.81|30.3|27.9|30.3|27.9|30.21|27.81|0
1649331190000|2022-04-07 11:33:10|30.26|27.86|30.16|27.76|30.26|27.86|30.16|27.76|0
1649331200000|2022-04-07 11:33:20|30.18|27.78|30.18|27.78|30.18|27.78|30.16|27.76|0
1649331210000|2022-04-07 11:33:30|30.16|27.76|30.04|27.64|30.16|27.76|30.04|27.64|0
1649331220000|2022-04-07 11:33:40|30.07|27.67|30.02|27.62|30.07|27.67|30.02|27.62|0
1649331230000|2022-04-07 11:33:50|30.07|27.67|30.07|27.67|30.11|27.71|30.07|27.67|0
1649331240000|2022-04-07 11:34:00|29.97|27.57|29.88|27.48|29.97|27.57|29.88|27.48|0
1649331250000|2022-04-07 11:34:10|29.69|27.29|29.59|27.19|29.69|27.29|29.59|27.19|0
1649331260000|2022-04-07 11:34:20|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1649331270000|2022-04-07 11:34:30|29.64|27.24|29.64|27.24|29.64|27.24|29.5|27.1|0
1649331290000|2022-04-07 11:34:50|29.78|27.38|29.83|27.43|29.83|27.43|29.78|27.38|0
1649331300000|2022-04-07 11:35:00|29.78|27.38|29.64|27.24|29.78|27.38|29.64|27.24|0
1649331310000|2022-04-07 11:35:10|29.59|27.19|29.59|27.19|29.64|27.24|29.59|27.19|0
1649331320000|2022-04-07 11:35:20|29.64|27.24|29.59|27.19|29.64|27.24|29.59|27.19|0
1649331330000|2022-04-07 11:35:30|29.64|27.24|29.64|27.24|29.69|27.29|29.64|27.24|0
1649331340000|2022-04-07 11:35:40|29.59|27.19|29.5|27.1|29.59|27.19|29.5|27.1|0
1649331350000|2022-04-07 11:35:50|29.64|27.24|29.55|27.15|29.64|27.24|29.55|27.15|0
1649331360000|2022-04-07 11:36:00|29.64|27.24|29.62|27.22|29.64|27.24|29.59|27.19|0
1649331370000|2022-04-07 11:36:10|29.59|27.19|29.59|27.19|29.59|27.19|29.55|27.15|0
1649331380000|2022-04-07 11:36:20|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1649331390000|2022-04-07 11:36:30|29.73|27.33|29.69|27.29|29.73|27.33|29.69|27.29|0
1649331400000|2022-04-07 11:36:40|29.73|27.33|29.8|27.4|29.8|27.4|29.73|27.33|0
1649331410000|2022-04-07 11:36:50|29.83|27.43|29.8|27.4|29.83|27.43|29.78|27.38|0
1649331420000|2022-04-07 11:37:00|29.83|27.43|29.83|27.43|29.88|27.48|29.83|27.43|0
1649331430000|2022-04-07 11:37:10|29.88|27.48|29.92|27.52|29.92|27.52|29.88|27.48|0
1649331440000|2022-04-07 11:37:20|29.9|27.5|29.92|27.52|29.97|27.57|29.88|27.48|0
1649331450000|2022-04-07 11:37:30|29.97|27.57|29.92|27.52|29.97|27.57|29.92|27.52|0
1649331460000|2022-04-07 11:37:40|29.97|27.57|30.02|27.62|30.02|27.62|29.94|27.54|0
1649331470000|2022-04-07 11:37:50|30.06|27.66|30.06|27.66|30.06|27.66|30.06|27.66|0
1649331480000|2022-04-07 11:38:00|30.02|27.62|29.97|27.57|30.02|27.62|29.97|27.57|0
1649331490000|2022-04-07 11:38:10|29.83|27.43|29.83|27.43|29.83|27.43|29.83|27.43|0
1649331500000|2022-04-07 11:38:20|29.87|27.47|29.78|27.38|29.87|27.47|29.78|27.38|0
1649331510000|2022-04-07 11:38:30|29.87|27.47|29.87|27.47|29.87|27.47|29.87|27.47|0
1649331520000|2022-04-07 11:38:40|29.83|27.43|29.87|27.47|29.87|27.47|29.83|27.43|0
1649331530000|2022-04-07 11:38:50|29.92|27.52|29.87|27.47|29.97|27.57|29.87|27.47|0
1649331540000|2022-04-07 11:39:00|29.92|27.52|29.87|27.47|29.92|27.52|29.87|27.47|0
1649331550000|2022-04-07 11:39:10|29.83|27.43|29.76|27.36|29.83|27.43|29.73|27.33|0
1649331560000|2022-04-07 11:39:20|29.73|27.33|29.69|27.29|29.76|27.36|29.69|27.29|0
1649331570000|2022-04-07 11:39:30|29.64|27.24|29.59|27.19|29.64|27.24|29.59|27.19|0
1649331580000|2022-04-07 11:39:40|29.66|27.26|29.69|27.29|29.69|27.29|29.64|27.24|0
1649331590000|2022-04-07 11:39:50|29.71|27.31|29.64|27.24|29.71|27.31|29.64|27.24|0
1649331600000|2022-04-07 11:40:00|29.69|27.29|29.64|27.24|29.71|27.31|29.64|27.24|0
1649331610000|2022-04-07 11:40:10|29.66|27.26|29.59|27.19|29.66|27.26|29.59|27.19|0
1649331620000|2022-04-07 11:40:20|29.55|27.15|29.5|27.1|29.55|27.15|29.5|27.1|0
1649331630000|2022-04-07 11:40:30|29.55|27.15|29.59|27.19|29.73|27.33|29.55|27.15|0
1649331640000|2022-04-07 11:40:40|29.64|27.24|29.69|27.29|29.69|27.29|29.64|27.24|0
1649331650000|2022-04-07 11:40:50|29.73|27.33|29.64|27.24|29.73|27.33|29.64|27.24|0
1649331660000|2022-04-07 11:41:00|30.85|28.45|30.33|27.93|30.85|28.45|30.33|27.93|0
1649331670000|2022-04-07 11:41:10|30.38|27.98|30.4|28|30.4|28|30.38|27.98|0
1649331680000|2022-04-07 11:41:20|30.43|28.03|30.52|28.12|30.52|28.12|30.4|28|0
1649331690000|2022-04-07 11:41:30|30.66|28.26|30.62|28.22|30.71|28.31|30.62|28.22|0
1649331700000|2022-04-07 11:41:40|30.66|28.26|30.76|28.36|30.81|28.41|30.66|28.26|0
1649331710000|2022-04-07 11:41:50|30.81|28.41|30.81|28.41|30.81|28.41|30.81|28.41|0
1649331720000|2022-04-07 11:42:00|30.71|28.31|30.71|28.31|30.71|28.31|30.66|28.26|0
1649331730000|2022-04-07 11:42:10|30.76|28.36|30.71|28.31|30.76|28.36|30.71|28.31|0
1649331740000|2022-04-07 11:42:20|30.69|28.29|30.71|28.31|30.71|28.31|30.66|28.26|0
1649331750000|2022-04-07 11:42:30|30.66|28.26|30.66|28.26|30.66|28.26|30.66|28.26|0
1649331760000|2022-04-07 11:42:40|30.73|28.33|30.71|28.31|30.73|28.33|30.71|28.31|0
1649331770000|2022-04-07 11:42:50|30.76|28.36|30.81|28.41|30.81|28.41|30.76|28.36|0
1649331780000|2022-04-07 11:43:00|30.86|28.46|30.78|28.38|30.86|28.46|30.78|28.38|0
1649331790000|2022-04-07 11:43:10|30.81|28.41|30.76|28.36|30.81|28.41|30.76|28.36|0
1649331800000|2022-04-07 11:43:20|30.71|28.31|30.73|28.33|30.73|28.33|30.69|28.29|0
1649331810000|2022-04-07 11:43:30|30.76|28.36|30.78|28.38|30.81|28.41|30.73|28.33|0
1649331820000|2022-04-07 11:43:40|30.73|28.33|30.78|28.38|30.78|28.38|30.73|28.33|0
1649331830000|2022-04-07 11:43:50|30.73|28.33|30.69|28.29|30.76|28.36|30.69|28.29|0
1649331840000|2022-04-07 11:44:00|30.71|28.31|30.76|28.36|30.76|28.36|30.71|28.31|0
1649331850000|2022-04-07 11:44:10|30.71|28.31|30.76|28.36|30.76|28.36|30.71|28.31|0
1649331860000|2022-04-07 11:44:20|30.71|28.31|30.71|28.31|30.76|28.36|30.71|28.31|0
1649331870000|2022-04-07 11:44:30|30.76|28.36|30.76|28.36|30.78|28.38|30.76|28.36|0
1649331880000|2022-04-07 11:44:40|30.73|28.33|30.73|28.33|30.76|28.36|30.73|28.33|0
1649331890000|2022-04-07 11:44:50|30.71|28.31|30.76|28.36|30.76|28.36|30.71|28.31|0
1649331900000|2022-04-07 11:45:00|30.71|28.31|30.71|28.31|30.76|28.36|30.71|28.31|0
1649331920000|2022-04-07 11:45:20|30.66|28.26|30.71|28.31|30.71|28.31|30.66|28.26|0
1649331930000|2022-04-07 11:45:30|30.66|28.26|30.64|28.24|30.66|28.26|30.64|28.24|0
1649331940000|2022-04-07 11:45:40|30.47|28.07|30.49|28.09|30.52|28.12|30.42|28.02|0
1649331950000|2022-04-07 11:45:50|30.52|28.12|30.47|28.07|30.52|28.12|30.47|28.07|0
1649331960000|2022-04-07 11:46:00|30.42|28.02|30.4|28|30.42|28.02|30.4|28|0
1649331970000|2022-04-07 11:46:10|30.42|28.02|30.57|28.17|30.57|28.17|30.42|28.02|0
1649331980000|2022-04-07 11:46:20|30.59|28.19|30.57|28.17|30.61|28.21|30.57|28.17|0
1649331990000|2022-04-07 11:46:30|30.52|28.12|30.57|28.17|30.57|28.17|30.52|28.12|0
1649332000000|2022-04-07 11:46:40|30.61|28.21|30.54|28.14|30.61|28.21|30.54|28.14|0
1649332010000|2022-04-07 11:46:50|30.59|28.19|30.61|28.21|30.61|28.21|30.59|28.19|0
1649332020000|2022-04-07 11:47:00|30.69|28.29|30.71|28.31|30.71|28.31|30.66|28.26|0
1649332030000|2022-04-07 11:47:10|30.76|28.36|30.97|28.57|30.97|28.57|30.76|28.36|0
1649332040000|2022-04-07 11:47:20|30.9|28.5|30.61|28.21|30.9|28.5|30.61|28.21|0
1649332050000|2022-04-07 11:47:30|30.64|28.24|30.61|28.21|30.66|28.26|30.61|28.21|0
1649332060000|2022-04-07 11:47:40|30.57|28.17|30.71|28.31|30.71|28.31|30.57|28.17|0
1649332070000|2022-04-07 11:47:50|30.66|28.26|30.66|28.26|30.71|28.31|30.66|28.26|0
1649332080000|2022-04-07 11:48:00|30.61|28.21|30.59|28.19|30.61|28.21|30.57|28.17|0
1649332090000|2022-04-07 11:48:10|30.57|28.17|30.57|28.17|30.61|28.21|30.57|28.17|0
1649332100000|2022-04-07 11:48:20|30.47|28.07|30.52|28.12|30.52|28.12|30.47|28.07|0
1649332110000|2022-04-07 11:48:30|30.54|28.14|30.57|28.17|30.57|28.17|30.54|28.14|0
1649332120000|2022-04-07 11:48:40|30.52|28.12|30.52|28.12|30.52|28.12|30.52|28.12|0
1649332130000|2022-04-07 11:48:50|30.61|28.21|30.42|28.02|30.61|28.21|30.42|28.02|0
1649332140000|2022-04-07 11:49:00|30.47|28.07|30.47|28.07|30.47|28.07|30.47|28.07|0
1649332150000|2022-04-07 11:49:10|30.42|28.02|30.42|28.02|30.47|28.07|30.42|28.02|0
1649332160000|2022-04-07 11:49:20|30.52|28.12|30.52|28.12|30.52|28.12|30.52|28.12|0
1649332170000|2022-04-07 11:49:30|30.42|28.02|30.47|28.07|30.47|28.07|30.42|28.02|0
1649332180000|2022-04-07 11:49:40|30.52|28.12|30.47|28.07|30.52|28.12|30.47|28.07|0
1649332190000|2022-04-07 11:49:50|30.52|28.12|30.57|28.17|30.57|28.17|30.52|28.12|0
1649332200000|2022-04-07 11:50:00|30.52|28.12|30.33|27.93|30.52|28.12|30.33|27.93|0
1649332210000|2022-04-07 11:50:10|30.28|27.88|30.28|27.88|30.28|27.88|30.23|27.83|0
1649332220000|2022-04-07 11:50:20|30.33|27.93|30.37|27.97|30.37|27.97|30.33|27.93|0
1649332230000|2022-04-07 11:50:30|30.47|28.07|30.47|28.07|30.47|28.07|30.47|28.07|0
1649332250000|2022-04-07 11:50:50|30.37|27.97|30.37|27.97|30.37|27.97|30.37|27.97|0
1649332260000|2022-04-07 11:51:00|30.33|27.93|30.42|28.02|30.42|28.02|30.33|27.93|0
1649332270000|2022-04-07 11:51:10|30.37|27.97|30.37|27.97|30.37|27.97|30.37|27.97|0
1649332290000|2022-04-07 11:51:30|30.42|28.02|30.42|28.02|30.42|28.02|30.42|28.02|0
1649332300000|2022-04-07 11:51:40|30.37|27.97|30.42|28.02|30.42|28.02|30.37|27.97|0
1649332310000|2022-04-07 11:51:50|30.47|28.07|30.47|28.07|30.47|28.07|30.47|28.07|0
1649332320000|2022-04-07 11:52:00|30.4|28|30.4|28|30.42|28.02|30.4|28|0
1649332330000|2022-04-07 11:52:10|30.37|27.97|30.42|28.02|30.42|28.02|30.37|27.97|0
1649332340000|2022-04-07 11:52:20|30.47|28.07|30.49|28.09|30.49|28.09|30.47|28.07|0
1649332350000|2022-04-07 11:52:30|30.52|28.12|30.52|28.12|30.56|28.16|30.52|28.12|0
1649332360000|2022-04-07 11:52:40|30.47|28.07|30.52|28.12|30.52|28.12|30.47|28.07|0
1649332370000|2022-04-07 11:52:50|30.56|28.16|30.56|28.16|30.56|28.16|30.56|28.16|0
1649332380000|2022-04-07 11:53:00|30.54|28.14|30.56|28.16|30.56|28.16|30.52|28.12|0
1649332390000|2022-04-07 11:53:10|30.52|28.12|30.52|28.12|30.52|28.12|30.52|28.12|0
1649332400000|2022-04-07 11:53:20|30.56|28.16|30.66|28.26|30.66|28.26|30.56|28.16|0
1649332410000|2022-04-07 11:53:30|30.71|28.31|30.61|28.21|30.71|28.31|30.61|28.21|0
1649332430000|2022-04-07 11:53:50|30.59|28.19|30.52|28.12|30.59|28.19|30.52|28.12|0
1649332440000|2022-04-07 11:54:00|30.56|28.16|30.56|28.16|30.56|28.16|30.56|28.16|0
1649332460000|2022-04-07 11:54:20|30.61|28.21|30.61|28.21|30.63|28.23|30.61|28.21|0
1649332470000|2022-04-07 11:54:30|30.56|28.16|30.56|28.16|30.56|28.16|30.56|28.16|0
1649332480000|2022-04-07 11:54:40|30.52|28.12|30.49|28.09|30.52|28.12|30.49|28.09|0
1649332490000|2022-04-07 11:54:50|30.52|28.12|30.47|28.07|30.52|28.12|30.47|28.07|0
1649332500000|2022-04-07 11:55:00|30.52|28.12|30.47|28.07|30.52|28.12|30.47|28.07|0
1649332510000|2022-04-07 11:55:10|30.49|28.09|30.47|28.07|30.49|28.09|30.47|28.07|0
1649332520000|2022-04-07 11:55:20|30.49|28.09|30.49|28.09|30.52|28.12|30.49|28.09|0
1649332530000|2022-04-07 11:55:30|30.52|28.12|30.47|28.07|30.52|28.12|30.47|28.07|0
1649332540000|2022-04-07 11:55:40|30.52|28.12|30.47|28.07|30.52|28.12|30.47|28.07|0
1649332550000|2022-04-07 11:55:50|30.52|28.12|30.47|28.07|30.52|28.12|30.44|28.04|0
1649332560000|2022-04-07 11:56:00|30.49|28.09|30.52|28.12|30.52|28.12|30.47|28.07|0
1649332570000|2022-04-07 11:56:10|30.47|28.07|30.54|28.14|30.54|28.14|30.47|28.07|0
1649332580000|2022-04-07 11:56:20|30.56|28.16|30.52|28.12|30.56|28.16|30.52|28.12|0
1649332610000|2022-04-07 11:56:50|30.54|28.14|30.54|28.14|30.54|28.14|30.54|28.14|0
1649332620000|2022-04-07 11:57:00|30.52|28.12|30.52|28.12|30.52|28.12|30.42|28.02|0
1649332640000|2022-04-07 11:57:20|30.54|28.14|30.61|28.21|30.61|28.21|30.54|28.14|0
1649332650000|2022-04-07 11:57:30|30.66|28.26|30.75|28.35|30.75|28.35|30.66|28.26|0
1649332660000|2022-04-07 11:57:40|30.73|28.33|30.71|28.31|30.73|28.33|30.71|28.31|0
1649332670000|2022-04-07 11:57:50|30.63|28.23|30.61|28.21|30.66|28.26|30.56|28.16|0
1649332680000|2022-04-07 11:58:00|30.66|28.26|30.61|28.21|30.66|28.26|30.61|28.21|0
1649332690000|2022-04-07 11:58:10|30.63|28.23|30.66|28.26|30.66|28.26|30.63|28.23|0
1649332700000|2022-04-07 11:58:20|30.71|28.31|30.75|28.35|30.75|28.35|30.71|28.31|0
1649332710000|2022-04-07 11:58:30|30.8|28.4|30.8|28.4|30.85|28.45|30.8|28.4|0
1649332720000|2022-04-07 11:58:40|30.85|28.45|30.8|28.4|30.85|28.45|30.8|28.4|0
1649332730000|2022-04-07 11:58:50|30.85|28.45|30.9|28.5|30.9|28.5|30.85|28.45|0
1649332740000|2022-04-07 11:59:00|30.95|28.55|30.99|28.59|30.99|28.59|30.95|28.55|0
1649332750000|2022-04-07 11:59:10|30.95|28.55|30.95|28.55|30.99|28.59|30.95|28.55|0
1649332760000|2022-04-07 11:59:20|30.92|28.52|30.9|28.5|30.92|28.52|30.9|28.5|0
1649332770000|2022-04-07 11:59:30|30.85|28.45|30.85|28.45|30.85|28.45|30.85|28.45|0
1649332780000|2022-04-07 11:59:40|30.82|28.42|30.85|28.45|30.85|28.45|30.82|28.42|0
1649332790000|2022-04-07 11:59:50|30.9|28.5|30.95|28.55|30.95|28.55|30.9|28.5|0
1649332800000|2022-04-07 12:00:00|30.9|28.5|30.95|28.55|30.99|28.59|30.9|28.5|0
1649332810000|2022-04-07 12:00:10|30.99|28.59|30.8|28.4|30.99|28.59|30.8|28.4|0
1649332820000|2022-04-07 12:00:20|30.78|28.38|30.85|28.45|30.85|28.45|30.78|28.38|0
1649332830000|2022-04-07 12:00:30|30.87|28.47|30.95|28.55|30.95|28.55|30.87|28.47|0
1649332840000|2022-04-07 12:00:40|30.99|28.59|30.95|28.55|30.99|28.59|30.95|28.55|0
1649332850000|2022-04-07 12:00:50|30.99|28.59|30.99|28.59|31.09|28.69|30.99|28.59|0
1649332860000|2022-04-07 12:01:00|31.02|28.62|31.04|28.64|31.04|28.64|31.02|28.62|0
1649332880000|2022-04-07 12:01:20|30.99|28.59|31.02|28.62|31.02|28.62|30.99|28.59|0
1649332890000|2022-04-07 12:01:30|30.97|28.57|30.99|28.59|30.99|28.59|30.97|28.57|0
1649332900000|2022-04-07 12:01:40|30.94|28.54|30.94|28.54|30.94|28.54|30.94|28.54|0
1649332910000|2022-04-07 12:01:50|30.97|28.57|30.92|28.52|30.99|28.59|30.92|28.52|0
1649332920000|2022-04-07 12:02:00|30.9|28.5|30.9|28.5|30.9|28.5|30.85|28.45|0
1649332930000|2022-04-07 12:02:10|30.92|28.52|30.7|28.3|30.92|28.52|30.7|28.3|0
1649332940000|2022-04-07 12:02:20|30.68|28.28|30.61|28.21|30.68|28.28|30.61|28.21|0
1649332960000|2022-04-07 12:02:40|30.56|28.16|30.56|28.16|30.56|28.16|30.56|28.16|0
1649332970000|2022-04-07 12:02:50|30.61|28.21|30.56|28.16|30.61|28.21|30.56|28.16|0
1649332980000|2022-04-07 12:03:00|30.61|28.21|30.51|28.11|30.61|28.21|30.51|28.11|0
1649333000000|2022-04-07 12:03:20|30.47|28.07|30.47|28.07|30.51|28.11|30.47|28.07|0
1649333010000|2022-04-07 12:03:30|30.51|28.11|30.51|28.11|30.51|28.11|30.51|28.11|0
1649333020000|2022-04-07 12:03:40|30.56|28.16|30.46|28.06|30.56|28.16|30.46|28.06|0
1649333030000|2022-04-07 12:03:50|30.42|28.02|30.42|28.02|30.42|28.02|30.42|28.02|0
1649333040000|2022-04-07 12:04:00|30.37|27.97|30.42|28.02|30.42|28.02|30.37|27.97|0
1649333060000|2022-04-07 12:04:20|30.37|27.97|30.27|27.87|30.37|27.97|30.27|27.87|0
1649333070000|2022-04-07 12:04:30|30.23|27.83|30.18|27.78|30.23|27.83|30.18|27.78|0
1649333080000|2022-04-07 12:04:40|30.13|27.73|29.94|27.54|30.13|27.73|29.94|27.54|0
1649333090000|2022-04-07 12:04:50|29.99|27.59|29.8|27.4|29.99|27.59|29.8|27.4|0
1649333100000|2022-04-07 12:05:00|29.9|27.5|29.9|27.5|29.9|27.5|29.9|27.5|0
1649333110000|2022-04-07 12:05:10|29.85|27.45|29.97|27.57|29.97|27.57|29.85|27.45|0
1649333120000|2022-04-07 12:05:20|29.94|27.54|29.99|27.59|29.99|27.59|29.94|27.54|0
1649333130000|2022-04-07 12:05:30|30.01|27.61|29.99|27.59|30.01|27.61|29.99|27.59|0
1649333140000|2022-04-07 12:05:40|29.9|27.5|29.9|27.5|29.9|27.5|29.9|27.5|0
1649333150000|2022-04-07 12:05:50|29.85|27.45|29.9|27.5|29.9|27.5|29.85|27.45|0
1649333160000|2022-04-07 12:06:00|29.94|27.54|29.99|27.59|29.99|27.59|29.94|27.54|0
1649333170000|2022-04-07 12:06:10|29.94|27.54|29.99|27.59|29.99|27.59|29.94|27.54|0
1649333180000|2022-04-07 12:06:20|29.97|27.57|29.99|27.59|30.04|27.64|29.97|27.57|0
1649333190000|2022-04-07 12:06:30|29.94|27.54|29.94|27.54|29.94|27.54|29.94|27.54|0
1649333200000|2022-04-07 12:06:40|29.9|27.5|29.92|27.52|29.92|27.52|29.9|27.5|0
1649333210000|2022-04-07 12:06:50|29.9|27.5|29.94|27.54|29.94|27.54|29.9|27.5|0
1649333220000|2022-04-07 12:07:00|29.99|27.59|29.94|27.54|29.99|27.59|29.94|27.54|0
1649333230000|2022-04-07 12:07:10|29.9|27.5|29.9|27.5|29.94|27.54|29.9|27.5|0
1649333240000|2022-04-07 12:07:20|29.85|27.45|29.9|27.5|29.9|27.5|29.85|27.45|0
1649333250000|2022-04-07 12:07:30|29.94|27.54|29.9|27.5|29.94|27.54|29.9|27.5|0
1649333260000|2022-04-07 12:07:40|29.92|27.52|29.94|27.54|29.94|27.54|29.9|27.5|0
1649333270000|2022-04-07 12:07:50|29.9|27.5|29.9|27.5|29.9|27.5|29.87|27.47|0
1649333290000|2022-04-07 12:08:10|29.85|27.45|29.85|27.45|29.9|27.5|29.85|27.45|0
1649333300000|2022-04-07 12:08:20|29.9|27.5|29.85|27.45|29.9|27.5|29.8|27.4|0
1649333320000|2022-04-07 12:08:40|29.8|27.4|29.85|27.45|29.85|27.45|29.8|27.4|0
1649333330000|2022-04-07 12:08:50|29.8|27.4|29.8|27.4|29.85|27.45|29.8|27.4|0
1649333340000|2022-04-07 12:09:00|29.66|27.26|29.62|27.22|29.66|27.26|29.62|27.22|0
1649333350000|2022-04-07 12:09:10|29.57|27.17|29.71|27.31|29.71|27.31|29.57|27.17|0
1649333360000|2022-04-07 12:09:20|29.76|27.36|29.9|27.5|29.9|27.5|29.76|27.36|0
1649333370000|2022-04-07 12:09:30|29.85|27.45|29.85|27.45|29.85|27.45|29.85|27.45|0
1649333380000|2022-04-07 12:09:40|29.87|27.47|29.9|27.5|29.9|27.5|29.85|27.45|0
1649333390000|2022-04-07 12:09:50|29.87|27.47|29.87|27.47|29.9|27.5|29.87|27.47|0
1649333400000|2022-04-07 12:10:00|29.85|27.45|29.85|27.45|29.85|27.45|29.82|27.42|0
1649333410000|2022-04-07 12:10:10|29.9|27.5|29.94|27.54|29.94|27.54|29.9|27.5|0
1649333420000|2022-04-07 12:10:20|29.99|27.59|29.9|27.5|29.99|27.59|29.9|27.5|0
1649333430000|2022-04-07 12:10:30|29.85|27.45|29.76|27.36|29.85|27.45|29.76|27.36|0
1649333440000|2022-04-07 12:10:40|29.8|27.4|29.85|27.45|29.85|27.45|29.8|27.4|0
1649333450000|2022-04-07 12:10:50|29.87|27.47|29.85|27.45|29.9|27.5|29.85|27.45|0
1649333460000|2022-04-07 12:11:00|29.9|27.5|29.82|27.42|29.9|27.5|29.82|27.42|0
1649333470000|2022-04-07 12:11:10|29.75|27.35|29.62|27.22|29.75|27.35|29.62|27.22|0
1649333480000|2022-04-07 12:11:20|29.61|27.21|29.61|27.21|29.61|27.21|29.61|27.21|0
1649333490000|2022-04-07 12:11:30|29.66|27.26|29.61|27.21|29.66|27.26|29.61|27.21|0
1649333500000|2022-04-07 12:11:40|29.59|27.19|29.57|27.17|29.61|27.21|29.57|27.17|0
1649333510000|2022-04-07 12:11:50|29.61|27.21|29.38|26.98|29.61|27.21|29.38|26.98|0
1649333520000|2022-04-07 12:12:00|29.34|26.94|29.34|26.94|29.38|26.98|29.34|26.94|0
1649333530000|2022-04-07 12:12:10|29.29|26.89|29.29|26.89|29.34|26.94|29.29|26.89|0
1649333540000|2022-04-07 12:12:20|29.31|26.91|29.29|26.89|29.31|26.91|29.29|26.89|0
1649333550000|2022-04-07 12:12:30|29.34|26.94|29.29|26.89|29.43|27.03|29.29|26.89|0
1649333560000|2022-04-07 12:12:40|29.34|26.94|29.29|26.89|29.34|26.94|29.29|26.89|0
1649333570000|2022-04-07 12:12:50|29.31|26.91|29.29|26.89|29.31|26.91|29.29|26.89|0
1649333580000|2022-04-07 12:13:00|29.24|26.84|29.34|26.94|29.34|26.94|29.24|26.84|0
1649333590000|2022-04-07 12:13:10|29.36|26.96|29.38|26.98|29.43|27.03|29.36|26.96|0
1649333600000|2022-04-07 12:13:20|29.4|27|29.47|27.07|29.47|27.07|29.4|27|0
1649333610000|2022-04-07 12:13:30|29.52|27.12|29.52|27.12|29.52|27.12|29.47|27.07|0
1649333620000|2022-04-07 12:13:40|29.47|27.07|29.47|27.07|29.47|27.07|29.47|27.07|0
1649333630000|2022-04-07 12:13:50|29.43|27.03|29.43|27.03|29.43|27.03|29.43|27.03|0
1649333640000|2022-04-07 12:14:00|29.47|27.07|29.52|27.12|29.52|27.12|29.45|27.05|0
1649333650000|2022-04-07 12:14:10|29.43|27.03|29.43|27.03|29.43|27.03|29.38|26.98|0
1649333670000|2022-04-07 12:14:30|29.47|27.07|29.47|27.07|29.52|27.12|29.47|27.07|0
1649333680000|2022-04-07 12:14:40|29.43|27.03|29.34|26.94|29.43|27.03|29.34|26.94|0
1649333690000|2022-04-07 12:14:50|29.29|26.89|29.29|26.89|29.29|26.89|29.24|26.84|0
1649333700000|2022-04-07 12:15:00|29.15|26.75|29.2|26.8|29.2|26.8|29.15|26.75|0
1649333710000|2022-04-07 12:15:10|29.24|26.84|29.24|26.84|29.24|26.84|29.24|26.84|0
1649333720000|2022-04-07 12:15:20|29.29|26.89|29.29|26.89|29.29|26.89|29.24|26.84|0
1649333730000|2022-04-07 12:15:30|29.34|26.94|29.29|26.89|29.34|26.94|29.29|26.89|0
1649333740000|2022-04-07 12:15:40|29.24|26.84|29.29|26.89|29.29|26.89|29.24|26.84|0
1649333750000|2022-04-07 12:15:50|29.27|26.87|29.2|26.8|29.29|26.89|29.2|26.8|0
1649333760000|2022-04-07 12:16:00|29.24|26.84|29.1|26.7|29.24|26.84|29.1|26.7|0
1649333770000|2022-04-07 12:16:10|29.15|26.75|29.13|26.73|29.15|26.75|29.13|26.73|0
1649333780000|2022-04-07 12:16:20|29.15|26.75|29.06|26.66|29.15|26.75|29.01|26.61|0
1649333790000|2022-04-07 12:16:30|29.01|26.61|28.83|26.43|29.01|26.61|28.83|26.43|0
1649333800000|2022-04-07 12:16:40|28.92|26.52|29.06|26.66|29.06|26.66|28.92|26.52|0
1649333810000|2022-04-07 12:16:50|29.01|26.61|29.06|26.66|29.06|26.66|29.01|26.61|0
1649333820000|2022-04-07 12:17:00|29.1|26.7|29.06|26.66|29.1|26.7|29.06|26.66|0
1649333830000|2022-04-07 12:17:10|29.1|26.7|29.06|26.66|29.1|26.7|29.06|26.66|0
1649333840000|2022-04-07 12:17:20|29.01|26.61|28.92|26.52|29.01|26.61|28.88|26.48|0
1649333850000|2022-04-07 12:17:30|29.01|26.61|29.01|26.61|29.06|26.66|29.01|26.61|0
1649333860000|2022-04-07 12:17:40|28.99|26.59|28.97|26.57|28.99|26.59|28.97|26.57|0
1649333870000|2022-04-07 12:17:50|28.83|26.43|29.15|26.75|29.15|26.75|28.83|26.43|0
1649333880000|2022-04-07 12:18:00|29.2|26.8|29.29|26.89|29.33|26.93|29.2|26.8|0
1649333890000|2022-04-07 12:18:10|29.38|26.98|29.38|26.98|29.38|26.98|29.33|26.93|0
1649333900000|2022-04-07 12:18:20|29.33|26.93|29.43|27.03|29.43|27.03|29.33|26.93|0
1649333910000|2022-04-07 12:18:30|29.4|27|29.43|27.03|29.43|27.03|29.38|26.98|0
1649333930000|2022-04-07 12:18:50|29.38|26.98|29.33|26.93|29.38|26.98|29.33|26.93|0
1649333940000|2022-04-07 12:19:00|29.29|26.89|29.38|26.98|29.38|26.98|29.26|26.86|0
1649333950000|2022-04-07 12:19:10|29.33|26.93|29.29|26.89|29.33|26.93|29.29|26.89|0
1649333960000|2022-04-07 12:19:20|29.24|26.84|29.33|26.93|29.33|26.93|29.24|26.84|0
1649333970000|2022-04-07 12:19:30|29.38|26.98|29.38|26.98|29.43|27.03|29.38|26.98|0
1649333980000|2022-04-07 12:19:40|29.47|27.07|29.52|27.12|29.52|27.12|29.43|27.03|0
1649334000000|2022-04-07 12:20:00|29.47|27.07|29.52|27.12|29.52|27.12|29.47|27.07|0
1649334010000|2022-04-07 12:20:10|29.47|27.07|29.57|27.17|29.57|27.17|29.47|27.07|0
1649334020000|2022-04-07 12:20:20|29.54|27.14|29.54|27.14|29.54|27.14|29.54|27.14|0
1649334030000|2022-04-07 12:20:30|29.61|27.21|29.61|27.21|29.61|27.21|29.57|27.17|0
1649334040000|2022-04-07 12:20:40|29.59|27.19|29.52|27.12|29.61|27.21|29.52|27.12|0
1649334050000|2022-04-07 12:20:50|29.47|27.07|29.52|27.12|29.52|27.12|29.47|27.07|0
1649334060000|2022-04-07 12:21:00|29.47|27.07|29.56|27.16|29.56|27.16|29.47|27.07|0
1649334070000|2022-04-07 12:21:10|29.63|27.23|29.56|27.16|29.66|27.26|29.56|27.16|0
1649334090000|2022-04-07 12:21:30|29.61|27.21|29.61|27.21|29.61|27.21|29.56|27.16|0
1649334110000|2022-04-07 12:21:50|29.59|27.19|29.61|27.21|29.61|27.21|29.59|27.19|0
1649334120000|2022-04-07 12:22:00|29.56|27.16|29.61|27.21|29.61|27.21|29.56|27.16|0
1649334130000|2022-04-07 12:22:10|29.66|27.26|29.66|27.26|29.66|27.26|29.63|27.23|0
1649334150000|2022-04-07 12:22:30|29.61|27.21|29.66|27.26|29.66|27.26|29.61|27.21|0
1649334160000|2022-04-07 12:22:40|29.61|27.21|29.56|27.16|29.61|27.21|29.56|27.16|0
1649334180000|2022-04-07 12:23:00|29.52|27.12|29.52|27.12|29.56|27.16|29.52|27.12|0
1649334190000|2022-04-07 12:23:10|29.47|27.07|29.47|27.07|29.47|27.07|29.47|27.07|0
1649334200000|2022-04-07 12:23:20|29.42|27.02|29.42|27.02|29.42|27.02|29.38|26.98|0
1649334210000|2022-04-07 12:23:30|29.38|26.98|29.38|26.98|29.38|26.98|29.38|26.98|0
1649334220000|2022-04-07 12:23:40|29.33|26.93|29.24|26.84|29.33|26.93|29.24|26.84|0
1649334230000|2022-04-07 12:23:50|29.19|26.79|29.15|26.75|29.19|26.79|29.15|26.75|0
1649334240000|2022-04-07 12:24:00|29.19|26.79|29.15|26.75|29.19|26.79|29.15|26.75|0
1649334250000|2022-04-07 12:24:10|29.19|26.79|29.24|26.84|29.24|26.84|29.19|26.79|0
1649334260000|2022-04-07 12:24:20|29.29|26.89|29.33|26.93|29.33|26.93|29.29|26.89|0
1649334270000|2022-04-07 12:24:30|29.29|26.89|29.29|26.89|29.29|26.89|29.29|26.89|0
1649334280000|2022-04-07 12:24:40|29.24|26.84|29.24|26.84|29.24|26.84|29.24|26.84|0
1649334290000|2022-04-07 12:24:50|29.19|26.79|29.24|26.84|29.24|26.84|29.19|26.79|0
1649334300000|2022-04-07 12:25:00|29.19|26.79|29.06|26.66|29.19|26.79|29.06|26.66|0
1649334310000|2022-04-07 12:25:10|29.08|26.68|29.1|26.7|29.15|26.75|29.08|26.68|0
1649334320000|2022-04-07 12:25:20|29.06|26.66|29.1|26.7|29.1|26.7|29.06|26.66|0
1649334330000|2022-04-07 12:25:30|29.06|26.66|29.06|26.66|29.08|26.68|29.06|26.66|0
1649334340000|2022-04-07 12:25:40|29.01|26.61|28.96|26.56|29.01|26.61|28.92|26.52|0
1649334350000|2022-04-07 12:25:50|28.92|26.52|28.92|26.52|28.96|26.56|28.92|26.52|0
1649334360000|2022-04-07 12:26:00|28.96|26.56|28.92|26.52|28.96|26.56|28.92|26.52|0
1649334370000|2022-04-07 12:26:10|28.96|26.56|28.92|26.52|28.96|26.56|28.92|26.52|0
1649334380000|2022-04-07 12:26:20|29.01|26.61|29.1|26.7|29.1|26.7|29.01|26.61|0
1649334390000|2022-04-07 12:26:30|29.06|26.66|28.55|26.15|29.06|26.66|28.55|26.15|0
1649334400000|2022-04-07 12:26:40|28.6|26.2|28.55|26.15|28.64|26.24|28.55|26.15|0
1649334410000|2022-04-07 12:26:50|28.5|26.1|29.03|26.63|29.07|26.67|28.5|26.1|0
1649334420000|2022-04-07 12:27:00|28.98|26.58|28.98|26.58|28.98|26.58|28.98|26.58|0
1649334430000|2022-04-07 12:27:10|28.93|26.53|28.93|26.53|28.93|26.53|28.93|26.53|0
1649334440000|2022-04-07 12:27:20|28.98|26.58|28.93|26.53|28.98|26.58|28.93|26.53|0
1649334450000|2022-04-07 12:27:30|28.89|26.49|28.89|26.49|28.93|26.53|28.89|26.49|0
1649334480000|2022-04-07 12:28:00|28.93|26.53|28.93|26.53|28.93|26.53|28.93|26.53|0
1649334490000|2022-04-07 12:28:10|28.98|26.58|28.98|26.58|28.98|26.58|28.98|26.58|0
1649334510000|2022-04-07 12:28:30|29|26.6|29.03|26.63|29.03|26.63|28.98|26.58|0
1649334520000|2022-04-07 12:28:40|29.09|26.69|29.12|26.72|29.16|26.76|29.09|26.69|0
1649334530000|2022-04-07 12:28:50|29.16|26.76|29.19|26.79|29.19|26.79|29.16|26.76|0
1649334540000|2022-04-07 12:29:00|29.16|26.76|29.21|26.81|29.21|26.81|29.16|26.76|0
1649334550000|2022-04-07 12:29:10|29.25|26.85|29.25|26.85|29.25|26.85|29.21|26.81|0
1649334570000|2022-04-07 12:29:30|29.21|26.81|29.16|26.76|29.21|26.81|29.16|26.76|0
1649334580000|2022-04-07 12:29:40|29.12|26.72|29.16|26.76|29.16|26.76|29.12|26.72|0
1649334600000|2022-04-07 12:30:00|29.12|26.72|29.16|26.76|29.16|26.76|29.07|26.67|0
1649334610000|2022-04-07 12:30:10|29.18|26.78|28.98|26.58|29.18|26.78|28.98|26.58|0
1649334620000|2022-04-07 12:30:20|28.89|26.49|28.93|26.53|28.93|26.53|28.89|26.49|0
1649334630000|2022-04-07 12:30:30|28.89|26.49|29.07|26.67|29.07|26.67|28.89|26.49|0
1649334640000|2022-04-07 12:30:40|29.12|26.72|29.12|26.72|29.12|26.72|29.09|26.69|0
1649334650000|2022-04-07 12:30:50|29.07|26.67|29.12|26.72|29.12|26.72|29.07|26.67|0
1649334660000|2022-04-07 12:31:00|29.16|26.76|29.37|26.97|29.37|26.97|29.16|26.76|0
1649334670000|2022-04-07 12:31:10|29.39|26.99|29.3|26.9|29.39|26.99|29.3|26.9|0
1649334680000|2022-04-07 12:31:20|29.35|26.95|29.44|27.04|29.44|27.04|29.35|26.95|0
1649334690000|2022-04-07 12:31:30|29.46|27.06|29.49|27.09|29.53|27.13|29.46|27.06|0
1649334700000|2022-04-07 12:31:40|29.53|27.13|29.53|27.13|29.58|27.18|29.53|27.13|0
1649334710000|2022-04-07 12:31:50|29.58|27.18|29.44|27.04|29.58|27.18|29.44|27.04|0
1649334720000|2022-04-07 12:32:00|29.35|26.95|29.25|26.85|29.35|26.95|29.25|26.85|0
1649334730000|2022-04-07 12:32:10|29.21|26.81|29.23|26.83|29.25|26.85|29.21|26.81|0
1649334740000|2022-04-07 12:32:20|29.16|26.76|29.12|26.72|29.16|26.76|29.12|26.72|0
1649334750000|2022-04-07 12:32:30|29.09|26.69|29.02|26.62|29.09|26.69|29.02|26.62|0
1649334760000|2022-04-07 12:32:40|28.93|26.53|28.98|26.58|28.98|26.58|28.89|26.49|0
1649334770000|2022-04-07 12:32:50|29.12|26.72|29.12|26.72|29.12|26.72|29.12|26.72|0
1649334780000|2022-04-07 12:33:00|29.21|26.81|29.25|26.85|29.25|26.85|29.18|26.78|0
1649334790000|2022-04-07 12:33:10|29.28|26.88|29.3|26.9|29.3|26.9|29.28|26.88|0
1649334800000|2022-04-07 12:33:20|29.25|26.85|29.3|26.9|29.3|26.9|29.25|26.85|0
1649334810000|2022-04-07 12:33:30|29.25|26.85|29.25|26.85|29.25|26.85|29.25|26.85|0
1649334820000|2022-04-07 12:33:40|29.3|26.9|29.25|26.85|29.3|26.9|29.25|26.85|0
1649334830000|2022-04-07 12:33:50|29.28|26.88|29.3|26.9|29.3|26.9|29.28|26.88|0
1649334840000|2022-04-07 12:34:00|29.39|26.99|29.48|27.08|29.48|27.08|29.39|26.99|0
1649334850000|2022-04-07 12:34:10|29.58|27.18|29.58|27.18|29.58|27.18|29.58|27.18|0
1649334860000|2022-04-07 12:34:20|29.53|27.13|29.58|27.18|29.58|27.18|29.53|27.13|0
1649334870000|2022-04-07 12:34:30|29.62|27.22|29.62|27.22|29.62|27.22|29.58|27.18|0
1649334880000|2022-04-07 12:34:40|29.58|27.18|29.6|27.2|29.62|27.22|29.58|27.18|0
1649334890000|2022-04-07 12:34:50|29.62|27.22|29.62|27.22|29.65|27.25|29.62|27.22|0
1649334900000|2022-04-07 12:35:00|29.65|27.25|29.62|27.22|29.72|27.32|29.62|27.22|0
1649334910000|2022-04-07 12:35:10|29.48|27.08|29.44|27.04|29.48|27.08|29.44|27.04|0
1649334920000|2022-04-07 12:35:20|29.48|27.08|29.41|27.01|29.48|27.08|29.41|27.01|0
1649334930000|2022-04-07 12:35:30|29.44|27.04|29.39|26.99|29.46|27.06|29.39|26.99|0
1649334940000|2022-04-07 12:35:40|29.34|26.94|29.34|26.94|29.34|26.94|29.34|26.94|0
1649334960000|2022-04-07 12:36:00|29.3|26.9|29.39|26.99|29.39|26.99|29.3|26.9|0
1649334970000|2022-04-07 12:36:10|29.34|26.94|29.34|26.94|29.34|26.94|29.34|26.94|0
1649334980000|2022-04-07 12:36:20|29.39|26.99|29.39|26.99|29.39|26.99|29.34|26.94|0
1649334990000|2022-04-07 12:36:30|29.37|26.97|29.44|27.04|29.44|27.04|29.37|26.97|0
1649335000000|2022-04-07 12:36:40|29.48|27.08|29.48|27.08|29.53|27.13|29.48|27.08|0
1649335010000|2022-04-07 12:36:50|29.53|27.13|29.58|27.18|29.58|27.18|29.53|27.13|0
1649335020000|2022-04-07 12:37:00|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1649335030000|2022-04-07 12:37:10|29.58|27.18|29.58|27.18|29.62|27.22|29.58|27.18|0
1649335040000|2022-04-07 12:37:20|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1649335050000|2022-04-07 12:37:30|29.48|27.08|29.48|27.08|29.48|27.08|29.48|27.08|0
1649335060000|2022-04-07 12:37:40|29.44|27.04|29.39|26.99|29.44|27.04|29.39|26.99|0
1649335070000|2022-04-07 12:37:50|29.44|27.04|29.48|27.08|29.48|27.08|29.44|27.04|0
1649335080000|2022-04-07 12:38:00|29.44|27.04|29.44|27.04|29.44|27.04|29.44|27.04|0
1649335100000|2022-04-07 12:38:20|29.48|27.08|29.55|27.15|29.58|27.18|29.48|27.08|0
1649335110000|2022-04-07 12:38:30|29.58|27.18|29.53|27.13|29.58|27.18|29.53|27.13|0
1649335120000|2022-04-07 12:38:40|29.58|27.18|29.53|27.13|29.62|27.22|29.53|27.13|0
1649335130000|2022-04-07 12:38:50|29.58|27.18|29.53|27.13|29.58|27.18|29.53|27.13|0
1649335140000|2022-04-07 12:39:00|29.48|27.08|29.44|27.04|29.48|27.08|29.44|27.04|0
1649335150000|2022-04-07 12:39:10|29.48|27.08|29.53|27.13|29.53|27.13|29.48|27.08|0
1649335160000|2022-04-07 12:39:20|29.57|27.17|29.62|27.22|29.62|27.22|29.57|27.17|0
1649335170000|2022-04-07 12:39:30|29.57|27.17|29.6|27.2|29.6|27.2|29.57|27.17|0
1649335180000|2022-04-07 12:39:40|29.62|27.22|29.57|27.17|29.62|27.22|29.57|27.17|0
1649335190000|2022-04-07 12:39:50|29.48|27.08|29.53|27.13|29.53|27.13|29.48|27.08|0
1649335200000|2022-04-07 12:40:00|29.5|27.1|29.57|27.17|29.57|27.17|29.5|27.1|0
1649335210000|2022-04-07 12:40:10|29.62|27.22|29.62|27.22|29.62|27.22|29.62|27.22|0
1649335220000|2022-04-07 12:40:20|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1649335230000|2022-04-07 12:40:30|29.57|27.17|29.62|27.22|29.62|27.22|29.57|27.17|0
1649335240000|2022-04-07 12:40:40|29.64|27.24|29.64|27.24|29.64|27.24|29.64|27.24|0
1649335250000|2022-04-07 12:40:50|29.67|27.27|29.67|27.27|29.67|27.27|29.62|27.22|0
1649335260000|2022-04-07 12:41:00|29.71|27.31|29.62|27.22|29.71|27.31|29.62|27.22|0
1649335270000|2022-04-07 12:41:10|29.67|27.27|29.48|27.08|29.67|27.27|29.48|27.08|0
1649335280000|2022-04-07 12:41:20|29.44|27.04|29.46|27.06|29.48|27.08|29.44|27.04|0
1649335290000|2022-04-07 12:41:30|29.44|27.04|29.39|26.99|29.44|27.04|29.39|26.99|0
1649335300000|2022-04-07 12:41:40|29.53|27.13|29.48|27.08|29.53|27.13|29.48|27.08|0
1649335310000|2022-04-07 12:41:50|29.39|26.99|29.39|26.99|29.41|27.01|29.39|26.99|0
1649335320000|2022-04-07 12:42:00|29.25|26.85|29.3|26.9|29.3|26.9|29.25|26.85|0
1649335340000|2022-04-07 12:42:20|29.34|26.94|29.34|26.94|29.34|26.94|29.34|26.94|0
1649335350000|2022-04-07 12:42:30|29.39|26.99|29.39|26.99|29.39|26.99|29.39|26.99|0
1649335360000|2022-04-07 12:42:40|29.43|27.03|29.53|27.13|29.53|27.13|29.43|27.03|0
1649335370000|2022-04-07 12:42:50|29.55|27.15|29.48|27.08|29.55|27.15|29.48|27.08|0
1649335380000|2022-04-07 12:43:00|29.43|27.03|29.48|27.08|29.48|27.08|29.43|27.03|0
1649335390000|2022-04-07 12:43:10|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1649335400000|2022-04-07 12:43:20|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1649335410000|2022-04-07 12:43:30|29.36|26.96|29.36|26.96|29.36|26.96|29.34|26.94|0
1649335420000|2022-04-07 12:43:40|29.39|26.99|29.43|27.03|29.43|27.03|29.39|26.99|0
1649335430000|2022-04-07 12:43:50|29.53|27.13|29.48|27.08|29.53|27.13|29.48|27.08|0
1649335440000|2022-04-07 12:44:00|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1649335450000|2022-04-07 12:44:10|29.43|27.03|29.41|27.01|29.43|27.03|29.39|26.99|0
1649335460000|2022-04-07 12:44:20|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1649335470000|2022-04-07 12:44:30|29.34|26.94|29.3|26.9|29.34|26.94|29.3|26.9|0
1649335480000|2022-04-07 12:44:40|29.34|26.94|29.34|26.94|29.34|26.94|29.34|26.94|0
1649335490000|2022-04-07 12:44:50|29.3|26.9|29.2|26.8|29.3|26.9|29.2|26.8|0
1649335500000|2022-04-07 12:45:00|29.16|26.76|29.2|26.8|29.2|26.8|29.16|26.76|0
1649335510000|2022-04-07 12:45:10|29.16|26.76|29.2|26.8|29.2|26.8|29.16|26.76|0
1649335520000|2022-04-07 12:45:20|29.22|26.82|29.29|26.89|29.29|26.89|29.22|26.82|0
1649335530000|2022-04-07 12:45:30|29.25|26.85|29.25|26.85|29.25|26.85|29.25|26.85|0
1649335540000|2022-04-07 12:45:40|29.2|26.8|29.13|26.73|29.2|26.8|29.13|26.73|0
1649335550000|2022-04-07 12:45:50|29.11|26.71|29.16|26.76|29.16|26.76|29.11|26.71|0
1649335560000|2022-04-07 12:46:00|29.11|26.71|29.16|26.76|29.16|26.76|29.11|26.71|0
1649335570000|2022-04-07 12:46:10|29.18|26.78|29.11|26.71|29.18|26.78|29.11|26.71|0
1649335580000|2022-04-07 12:46:20|29.16|26.76|29.2|26.8|29.2|26.8|29.11|26.71|0
1649335590000|2022-04-07 12:46:30|29.29|26.89|29.48|27.08|29.48|27.08|29.29|26.89|0
1649335600000|2022-04-07 12:46:40|29.46|27.06|29.43|27.03|29.46|27.06|29.43|27.03|0
1649335610000|2022-04-07 12:46:50|29.39|26.99|29.34|26.94|29.39|26.99|29.34|26.94|0
1649335620000|2022-04-07 12:47:00|29.29|26.89|29.16|26.76|29.29|26.89|29.16|26.76|0
1649335630000|2022-04-07 12:47:10|29.2|26.8|29.25|26.85|29.29|26.89|29.2|26.8|0
1649335640000|2022-04-07 12:47:20|29.34|26.94|29.45|27.05|29.48|27.08|29.34|26.94|0
1649335650000|2022-04-07 12:47:30|29.48|27.08|29.53|27.13|29.53|27.13|29.43|27.03|0
1649335660000|2022-04-07 12:47:40|29.48|27.08|29.48|27.08|29.48|27.08|29.48|27.08|0
1649335670000|2022-04-07 12:47:50|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1649335680000|2022-04-07 12:48:00|29.36|26.96|29.18|26.78|29.39|26.99|29.18|26.78|0
1649335690000|2022-04-07 12:48:10|29.2|26.8|29.11|26.71|29.2|26.8|29.11|26.71|0
1649335700000|2022-04-07 12:48:20|29.06|26.66|29.06|26.66|29.06|26.66|29.02|26.62|0
1649335710000|2022-04-07 12:48:30|29.16|26.76|29.16|26.76|29.16|26.76|29.11|26.71|0
1649335720000|2022-04-07 12:48:40|29.18|26.78|29.06|26.66|29.18|26.78|29.02|26.62|0
1649335730000|2022-04-07 12:48:50|29.11|26.71|29.11|26.71|29.11|26.71|29.11|26.71|0
1649335740000|2022-04-07 12:49:00|29.16|26.76|29.02|26.62|29.16|26.76|29.02|26.62|0
1649335750000|2022-04-07 12:49:10|29.11|26.71|29.11|26.71|29.16|26.76|29.11|26.71|0
1649335760000|2022-04-07 12:49:20|29.13|26.73|29.11|26.71|29.13|26.73|29.11|26.71|0
1649335770000|2022-04-07 12:49:30|29.06|26.66|29.06|26.66|29.11|26.71|29.06|26.66|0
1649335780000|2022-04-07 12:49:40|29.11|26.71|29.11|26.71|29.16|26.76|29.11|26.71|0
1649335790000|2022-04-07 12:49:50|29.16|26.76|29.16|26.76|29.16|26.76|29.16|26.76|0
1649335800000|2022-04-07 12:50:00|29.11|26.71|29.16|26.76|29.16|26.76|29.02|26.62|0
1649335810000|2022-04-07 12:50:10|29.06|26.66|29.11|26.71|29.11|26.71|29.02|26.62|0
1649335820000|2022-04-07 12:50:20|29.16|26.76|29.2|26.8|29.2|26.8|29.16|26.76|0
1649335830000|2022-04-07 12:50:30|29.22|26.82|29.2|26.8|29.22|26.82|29.2|26.8|0
1649335840000|2022-04-07 12:50:40|29.25|26.85|29.2|26.8|29.25|26.85|29.2|26.8|0
1649335850000|2022-04-07 12:50:50|29.15|26.75|29.15|26.75|29.15|26.75|29.15|26.75|0
1649335860000|2022-04-07 12:51:00|29.18|26.78|29.15|26.75|29.2|26.8|29.15|26.75|0
1649335870000|2022-04-07 12:51:10|29.2|26.8|29.18|26.78|29.2|26.8|29.15|26.75|0
1649335880000|2022-04-07 12:51:20|29.2|26.8|29.15|26.75|29.2|26.8|29.15|26.75|0
1649335890000|2022-04-07 12:51:30|29.2|26.8|29.25|26.85|29.25|26.85|29.2|26.8|0
1649335900000|2022-04-07 12:51:40|29.18|26.78|29.15|26.75|29.18|26.78|29.15|26.75|0
1649335910000|2022-04-07 12:51:50|29.2|26.8|29.27|26.87|29.29|26.89|29.2|26.8|0
1649335920000|2022-04-07 12:52:00|29.29|26.89|29.29|26.89|29.34|26.94|29.29|26.89|0
1649335930000|2022-04-07 12:52:10|29.34|26.94|29.31|26.91|29.34|26.94|29.29|26.89|0
1649335940000|2022-04-07 12:52:20|29.25|26.85|29.11|26.71|29.25|26.85|29.11|26.71|0
1649335950000|2022-04-07 12:52:30|29.06|26.66|29.11|26.71|29.11|26.71|29.06|26.66|0
1649335960000|2022-04-07 12:52:40|29.15|26.75|29.15|26.75|29.15|26.75|29.15|26.75|0
1649335970000|2022-04-07 12:52:50|29.11|26.71|29.11|26.71|29.11|26.71|29.06|26.66|0
1649335980000|2022-04-07 12:53:00|29.15|26.75|29.2|26.8|29.2|26.8|29.15|26.75|0
1649335990000|2022-04-07 12:53:10|29.18|26.78|29.25|26.85|29.25|26.85|29.15|26.75|0
1649336000000|2022-04-07 12:53:20|29.29|26.89|29.34|26.94|29.34|26.94|29.29|26.89|0
1649336010000|2022-04-07 12:53:30|29.29|26.89|29.06|26.66|29.29|26.89|29.06|26.66|0
1649336020000|2022-04-07 12:53:40|29.11|26.71|29.06|26.66|29.11|26.71|29.06|26.66|0
1649336030000|2022-04-07 12:53:50|29.02|26.62|28.88|26.48|29.02|26.62|28.88|26.48|0
1649336040000|2022-04-07 12:54:00|28.83|26.43|28.43|26.03|28.83|26.43|28.25|25.85|0
1649336050000|2022-04-07 12:54:10|28.38|25.98|28.52|26.12|28.56|26.16|28.38|25.98|0
1649336060000|2022-04-07 12:54:20|28.43|26.03|28.43|26.03|28.43|26.03|28.43|26.03|0
1649336070000|2022-04-07 12:54:30|28.38|25.98|28.4|26|28.4|26|28.34|25.94|0
1649336080000|2022-04-07 12:54:40|28.47|26.07|28.43|26.03|28.47|26.07|28.43|26.03|0
1649336090000|2022-04-07 12:54:50|28.47|26.07|28.34|25.94|28.47|26.07|28.34|25.94|0
1649336100000|2022-04-07 12:55:00|28.38|25.98|28.38|25.98|28.38|25.98|28.34|25.94|0
1649336110000|2022-04-07 12:55:10|28.43|26.03|28.47|26.07|28.47|26.07|28.43|26.03|0
1649336120000|2022-04-07 12:55:20|28.34|25.94|28.52|26.12|28.52|26.12|28.34|25.94|0
1649336130000|2022-04-07 12:55:30|28.54|26.14|28.43|26.03|28.54|26.14|28.43|26.03|0
1649336140000|2022-04-07 12:55:40|28.38|25.98|28.16|25.76|28.38|25.98|28.16|25.76|0
1649336150000|2022-04-07 12:55:50|28.2|25.8|28.07|25.67|28.2|25.8|28.07|25.67|0
1649336160000|2022-04-07 12:56:00|28.11|25.71|28.29|25.89|28.29|25.89|28.11|25.71|0
1649336170000|2022-04-07 12:56:10|28.25|25.85|28.43|26.03|28.43|26.03|28.25|25.85|0
1649336180000|2022-04-07 12:56:20|28.38|25.98|28.11|25.71|28.38|25.98|28.11|25.71|0
1649336190000|2022-04-07 12:56:30|28.2|25.8|28.11|25.71|28.2|25.8|28.11|25.71|0
1649336200000|2022-04-07 12:56:40|28.16|25.76|28.2|25.8|28.2|25.8|28.07|25.67|0
1649336210000|2022-04-07 12:56:50|28.25|25.85|28.22|25.82|28.25|25.85|28.18|25.78|0
1649336220000|2022-04-07 12:57:00|28.29|25.89|28.2|25.8|28.29|25.89|28.2|25.8|0
1649336230000|2022-04-07 12:57:10|28.18|25.78|28.16|25.76|28.2|25.8|28.11|25.71|0
1649336240000|2022-04-07 12:57:20|28.2|25.8|28.2|25.8|28.25|25.85|28.2|25.8|0
1649336250000|2022-04-07 12:57:30|28.25|25.85|28.13|25.73|28.25|25.85|28.13|25.73|0
1649336260000|2022-04-07 12:57:40|28.11|25.71|28.07|25.67|28.11|25.71|28.07|25.67|0
1649336270000|2022-04-07 12:57:50|28.11|25.71|28.16|25.76|28.16|25.76|28.11|25.71|0
1649336280000|2022-04-07 12:58:00|28.18|25.78|28.24|25.84|28.24|25.84|28.18|25.78|0
1649336290000|2022-04-07 12:58:10|28.2|25.8|28.22|25.82|28.24|25.84|28.2|25.8|0
1649336300000|2022-04-07 12:58:20|28.2|25.8|28.2|25.8|28.22|25.82|28.2|25.8|0
1649336310000|2022-04-07 12:58:30|28.16|25.76|28.16|25.76|28.16|25.76|28.16|25.76|0
1649336330000|2022-04-07 12:58:50|28.2|25.8|28.38|25.98|28.38|25.98|28.2|25.8|0
1649336340000|2022-04-07 12:59:00|28.33|25.93|28.33|25.93|28.38|25.98|28.33|25.93|0
1649336350000|2022-04-07 12:59:10|28.38|25.98|28.42|26.02|28.42|26.02|28.38|25.98|0
1649336360000|2022-04-07 12:59:20|28.38|25.98|28.29|25.89|28.38|25.98|28.29|25.89|0
1649336370000|2022-04-07 12:59:30|28.31|25.91|28.31|25.91|28.31|25.91|28.31|25.91|0
1649336380000|2022-04-07 12:59:40|28.33|25.93|28.29|25.89|28.38|25.98|28.29|25.89|0
1649336390000|2022-04-07 12:59:50|28.33|25.93|28.33|25.93|28.33|25.93|28.33|25.93|0
1649336400000|2022-04-07 13:00:00|28.47|26.07|28.47|26.07|28.47|26.07|28.38|25.98|0
1649336410000|2022-04-07 13:00:10|28.38|25.98|28.33|25.93|28.38|25.98|28.33|25.93|0
1649336420000|2022-04-07 13:00:20|28.38|25.98|28.38|25.98|28.38|25.98|28.33|25.93|0
1649336430000|2022-04-07 13:00:30|28.42|26.02|28.45|26.05|28.47|26.07|28.42|26.02|0
1649336440000|2022-04-07 13:00:40|28.47|26.07|28.51|26.11|28.51|26.11|28.47|26.07|0
1649336450000|2022-04-07 13:00:50|28.47|26.07|28.56|26.16|28.56|26.16|28.47|26.07|0
1649336460000|2022-04-07 13:01:00|28.6|26.2|28.6|26.2|28.65|26.25|28.6|26.2|0
1649336470000|2022-04-07 13:01:10|28.58|26.18|28.54|26.14|28.58|26.18|28.54|26.14|0
1649336480000|2022-04-07 13:01:20|28.6|26.2|28.56|26.16|28.6|26.2|28.42|26.02|0
1649336490000|2022-04-07 13:01:30|28.6|26.2|28.65|26.25|28.65|26.25|28.6|26.2|0
1649336500000|2022-04-07 13:01:40|28.6|26.2|28.42|26.02|28.6|26.2|28.42|26.02|0
1649336510000|2022-04-07 13:01:50|28.47|26.07|28.47|26.07|28.47|26.07|28.44|26.04|0
1649336520000|2022-04-07 13:02:00|28.42|26.02|28.47|26.07|28.47|26.07|28.42|26.02|0
1649336530000|2022-04-07 13:02:10|28.56|26.16|28.47|26.07|28.56|26.16|28.47|26.07|0
1649336540000|2022-04-07 13:02:20|28.44|26.04|28.49|26.09|28.51|26.11|28.44|26.04|0
1649336550000|2022-04-07 13:02:30|28.51|26.11|28.38|25.98|28.51|26.11|28.38|25.98|0
1649336560000|2022-04-07 13:02:40|28.42|26.02|28.35|25.95|28.42|26.02|28.35|25.95|0
1649336570000|2022-04-07 13:02:50|28.33|25.93|28.2|25.8|28.33|25.93|28.2|25.8|0
1649336580000|2022-04-07 13:03:00|28.15|25.75|28.06|25.66|28.15|25.75|28.02|25.62|0
1649336590000|2022-04-07 13:03:10|28.02|25.62|28|25.6|28.02|25.62|28|25.6|0
1649336600000|2022-04-07 13:03:20|28.02|25.62|28.06|25.66|28.06|25.66|28.02|25.62|0
1649336610000|2022-04-07 13:03:30|28.02|25.62|27.98|25.58|28.02|25.62|27.98|25.58|0
1649336620000|2022-04-07 13:03:40|28.02|25.62|27.89|25.49|28.02|25.62|27.89|25.49|0
1649336630000|2022-04-07 13:03:50|27.93|25.53|27.93|25.53|27.93|25.53|27.93|25.53|0
1649336640000|2022-04-07 13:04:00|27.89|25.49|27.89|25.49|27.89|25.49|27.84|25.44|0
1649336650000|2022-04-07 13:04:10|27.93|25.53|27.89|25.49|27.93|25.53|27.89|25.49|0
1649336660000|2022-04-07 13:04:20|27.84|25.44|27.89|25.49|27.93|25.53|27.84|25.44|0
1649336670000|2022-04-07 13:04:30|27.75|25.35|27.84|25.44|27.84|25.44|27.71|25.31|0
1649336680000|2022-04-07 13:04:40|27.67|25.27|27.58|25.18|27.67|25.27|27.58|25.18|0
1649336690000|2022-04-07 13:04:50|27.62|25.22|27.4|25|27.62|25.22|27.4|25|0
1649336700000|2022-04-07 13:05:00|27.45|25.05|27.27|24.87|27.45|25.05|27.27|24.87|0
1649336710000|2022-04-07 13:05:10|27.31|24.91|27.31|24.91|27.31|24.91|27.27|24.87|0
1649336720000|2022-04-07 13:05:20|27.36|24.96|27.27|24.87|27.36|24.96|27.27|24.87|0
1649336730000|2022-04-07 13:05:30|27.31|24.91|27.27|24.87|27.31|24.91|27.27|24.87|0
1649336740000|2022-04-07 13:05:40|27.31|24.91|27.31|24.91|27.36|24.96|27.31|24.91|0
1649336750000|2022-04-07 13:05:50|27.36|24.96|27.31|24.91|27.36|24.96|27.31|24.91|0
1649336760000|2022-04-07 13:06:00|27.27|24.87|27.31|24.91|27.31|24.91|27.27|24.87|0
1649336770000|2022-04-07 13:06:10|27.27|24.87|27.33|24.93|27.33|24.93|27.27|24.87|0
1649336780000|2022-04-07 13:06:20|27.31|24.91|27.31|24.91|27.31|24.91|27.31|24.91|0
1649336790000|2022-04-07 13:06:30|27.36|24.96|27.36|24.96|27.36|24.96|27.33|24.93|0
1649336800000|2022-04-07 13:06:40|27.49|25.09|27.36|24.96|27.49|25.09|27.36|24.96|0
1649336810000|2022-04-07 13:06:50|27.27|24.87|27.33|24.93|27.33|24.93|27.27|24.87|0
1649336820000|2022-04-07 13:07:00|27.36|24.96|27.49|25.09|27.49|25.09|27.36|24.96|0
1649336830000|2022-04-07 13:07:10|27.47|25.07|27.49|25.09|27.53|25.13|27.47|25.07|0
1649336840000|2022-04-07 13:07:20|27.44|25.04|27.47|25.07|27.49|25.09|27.44|25.04|0
1649336850000|2022-04-07 13:07:30|27.49|25.09|27.53|25.13|27.53|25.13|27.49|25.09|0
1649336860000|2022-04-07 13:07:40|27.49|25.09|27.58|25.18|27.58|25.18|27.49|25.09|0
1649336870000|2022-04-07 13:07:50|27.53|25.13|27.44|25.04|27.53|25.13|27.44|25.04|0
1649336880000|2022-04-07 13:08:00|27.47|25.07|27.44|25.04|27.49|25.09|27.44|25.04|0
1649336890000|2022-04-07 13:08:10|27.49|25.09|27.49|25.09|27.49|25.09|27.44|25.04|0
1649336900000|2022-04-07 13:08:20|27.44|25.04|27.47|25.07|27.49|25.09|27.44|25.04|0
1649336910000|2022-04-07 13:08:30|27.49|25.09|27.53|25.13|27.53|25.13|27.49|25.09|0
1649336920000|2022-04-07 13:08:40|27.51|25.11|27.53|25.13|27.53|25.13|27.44|25.04|0
1649336930000|2022-04-07 13:08:50|27.49|25.09|27.44|25.04|27.49|25.09|27.44|25.04|0
1649336940000|2022-04-07 13:09:00|27.53|25.13|27.51|25.11|27.55|25.15|27.51|25.11|0
1649336950000|2022-04-07 13:09:10|27.53|25.13|27.44|25.04|27.53|25.13|27.44|25.04|0
1649336960000|2022-04-07 13:09:20|27.4|25|27.4|25|27.4|25|27.4|25|0
1649336970000|2022-04-07 13:09:30|27.44|25.04|27.42|25.02|27.44|25.04|27.42|25.02|0
1649336980000|2022-04-07 13:09:40|27.4|25|27.36|24.96|27.4|25|27.36|24.96|0
1649336990000|2022-04-07 13:09:50|27.38|24.98|27.44|25.04|27.44|25.04|27.38|24.98|0
1649337000000|2022-04-07 13:10:00|27.4|25|27.44|25.04|27.44|25.04|27.4|25|0
1649337010000|2022-04-07 13:10:10|27.4|25|27.44|25.04|27.44|25.04|27.4|25|0
1649337020000|2022-04-07 13:10:20|27.49|25.09|27.49|25.09|27.49|25.09|27.49|25.09|0
1649337030000|2022-04-07 13:10:30|27.46|25.06|27.44|25.04|27.46|25.06|27.4|25|0
1649337040000|2022-04-07 13:10:40|27.49|25.09|27.49|25.09|27.49|25.09|27.49|25.09|0
1649337050000|2022-04-07 13:10:50|27.44|25.04|27.49|25.09|27.49|25.09|27.44|25.04|0
1649337060000|2022-04-07 13:11:00|27.53|25.13|27.49|25.09|27.53|25.13|27.49|25.09|0
1649337080000|2022-04-07 13:11:20|27.46|25.06|27.44|25.04|27.49|25.09|27.44|25.04|0
1649337090000|2022-04-07 13:11:30|27.49|25.09|27.49|25.09|27.49|25.09|27.49|25.09|0
1649337100000|2022-04-07 13:11:40|27.53|25.13|27.44|25.04|27.53|25.13|27.44|25.04|0
1649337110000|2022-04-07 13:11:50|27.49|25.09|27.53|25.13|27.53|25.13|27.49|25.09|0
1649337120000|2022-04-07 13:12:00|27.51|25.11|27.53|25.13|27.53|25.13|27.51|25.11|0
1649337130000|2022-04-07 13:12:10|27.49|25.09|27.57|25.17|27.57|25.17|27.49|25.09|0
1649337140000|2022-04-07 13:12:20|27.6|25.2|27.71|25.31|27.71|25.31|27.6|25.2|0
1649337150000|2022-04-07 13:12:30|27.66|25.26|27.57|25.17|27.66|25.26|27.57|25.17|0
1649337160000|2022-04-07 13:12:40|27.6|25.2|27.53|25.13|27.6|25.2|27.53|25.13|0
1649337170000|2022-04-07 13:12:50|27.49|25.09|27.53|25.13|27.53|25.13|27.49|25.09|0
1649337180000|2022-04-07 13:13:00|27.57|25.17|27.57|25.17|27.57|25.17|27.53|25.13|0
1649337190000|2022-04-07 13:13:10|27.6|25.2|27.57|25.17|27.62|25.22|27.57|25.17|0
1649337200000|2022-04-07 13:13:20|27.53|25.13|27.53|25.13|27.53|25.13|27.53|25.13|0
1649337210000|2022-04-07 13:13:30|27.57|25.17|27.6|25.2|27.6|25.2|27.57|25.17|0
1649337220000|2022-04-07 13:13:40|27.57|25.17|27.59|25.19|27.59|25.19|27.57|25.17|0
1649337230000|2022-04-07 13:13:50|27.57|25.17|27.57|25.17|27.57|25.17|27.57|25.17|0
1649337240000|2022-04-07 13:14:00|27.59|25.19|27.62|25.22|27.62|25.22|27.59|25.19|0
1649337250000|2022-04-07 13:14:10|27.66|25.26|27.57|25.17|27.66|25.26|27.57|25.17|0
1649337260000|2022-04-07 13:14:20|27.62|25.22|27.57|25.17|27.62|25.22|27.57|25.17|0
1649337270000|2022-04-07 13:14:30|27.59|25.19|27.59|25.19|27.59|25.19|27.59|25.19|0
1649337280000|2022-04-07 13:14:40|27.57|25.17|27.62|25.22|27.62|25.22|27.57|25.17|0
1649337290000|2022-04-07 13:14:50|27.59|25.19|27.59|25.19|27.59|25.19|27.59|25.19|0
1649337300000|2022-04-07 13:15:00|27.57|25.17|27.62|25.22|27.62|25.22|27.57|25.17|0
1649337310000|2022-04-07 13:15:10|27.57|25.17|27.57|25.17|27.57|25.17|27.57|25.17|0
1649337320000|2022-04-07 13:15:20|27.53|25.13|27.53|25.13|27.53|25.13|27.53|25.13|0
1649337330000|2022-04-07 13:15:30|27.62|25.22|27.57|25.17|27.62|25.22|27.57|25.17|0
1649337340000|2022-04-07 13:15:40|27.53|25.13|27.49|25.09|27.53|25.13|27.49|25.09|0
1649337350000|2022-04-07 13:15:50|27.44|25.04|27.4|25|27.44|25.04|27.4|25|0
1649337360000|2022-04-07 13:16:00|27.38|24.98|27.4|25|27.44|25.04|27.38|24.98|0
1649337370000|2022-04-07 13:16:10|27.35|24.95|27.49|25.09|27.53|25.13|27.35|24.95|0
1649337380000|2022-04-07 13:16:20|27.53|25.13|27.53|25.13|27.57|25.17|27.53|25.13|0
1649337390000|2022-04-07 13:16:30|27.49|25.09|27.57|25.17|27.57|25.17|27.49|25.09|0
1649337400000|2022-04-07 13:16:40|27.53|25.13|27.57|25.17|27.57|25.17|27.53|25.13|0
1649337410000|2022-04-07 13:16:50|27.62|25.22|27.62|25.22|27.62|25.22|27.62|25.22|0
1649337420000|2022-04-07 13:17:00|27.66|25.26|27.75|25.35|27.75|25.35|27.66|25.26|0
1649337430000|2022-04-07 13:17:10|27.7|25.3|27.81|25.41|27.81|25.41|27.7|25.3|0
1649337440000|2022-04-07 13:17:20|27.79|25.39|27.75|25.35|27.79|25.39|27.75|25.35|0
1649337450000|2022-04-07 13:17:30|27.79|25.39|27.86|25.46|27.86|25.46|27.79|25.39|0
1649337460000|2022-04-07 13:17:40|27.88|25.48|27.88|25.48|27.88|25.48|27.88|25.48|0
1649337470000|2022-04-07 13:17:50|27.93|25.53|27.93|25.53|27.93|25.53|27.93|25.53|0
1649337480000|2022-04-07 13:18:00|27.9|25.5|27.88|25.48|27.93|25.53|27.88|25.48|0
1649337490000|2022-04-07 13:18:10|27.93|25.53|27.93|25.53|27.93|25.53|27.93|25.53|0
1649337500000|2022-04-07 13:18:20|27.9|25.5|28.01|25.61|28.01|25.61|27.9|25.5|0
1649337510000|2022-04-07 13:18:30|28.06|25.66|28.06|25.66|28.06|25.66|28.06|25.66|0
1649337520000|2022-04-07 13:18:40|28.1|25.7|28.1|25.7|28.1|25.7|28.1|25.7|0
1649337530000|2022-04-07 13:18:50|28.06|25.66|28.04|25.64|28.06|25.66|28.04|25.64|0
1649337540000|2022-04-07 13:19:00|28.1|25.7|28.15|25.75|28.15|25.75|28.1|25.7|0
1649337550000|2022-04-07 13:19:10|28.19|25.79|28.19|25.79|28.19|25.79|28.19|25.79|0
1649337570000|2022-04-07 13:19:30|28.24|25.84|28.19|25.79|28.24|25.84|28.19|25.79|0
1649337580000|2022-04-07 13:19:40|28.24|25.84|28.24|25.84|28.24|25.84|28.24|25.84|0
1649337590000|2022-04-07 13:19:50|28.19|25.79|28.21|25.81|28.24|25.84|28.19|25.79|0
1649337600000|2022-04-07 13:20:00|28.24|25.84|28.15|25.75|28.24|25.84|28.15|25.75|0
1649337610000|2022-04-07 13:20:10|28.06|25.66|28.19|25.79|28.19|25.79|28.06|25.66|0
1649337620000|2022-04-07 13:20:20|28.1|25.7|28.1|25.7|28.1|25.7|28.1|25.7|0
1649337630000|2022-04-07 13:20:30|28.15|25.75|28.15|25.75|28.15|25.75|28.12|25.72|0
1649337640000|2022-04-07 13:20:40|28.19|25.79|28.24|25.84|28.24|25.84|28.19|25.79|0
1649337650000|2022-04-07 13:20:50|28.19|25.79|28.17|25.77|28.24|25.84|28.17|25.77|0
1649337660000|2022-04-07 13:21:00|28.19|25.79|28.1|25.7|28.19|25.79|28.1|25.7|0
1649337670000|2022-04-07 13:21:10|28.08|25.68|28.06|25.66|28.08|25.68|28.06|25.66|0
1649337680000|2022-04-07 13:21:20|28.03|25.63|27.92|25.52|28.03|25.63|27.92|25.52|0
1649337690000|2022-04-07 13:21:30|27.97|25.57|28.01|25.61|28.01|25.61|27.92|25.52|0
1649337700000|2022-04-07 13:21:40|28.06|25.66|28.03|25.63|28.1|25.7|28.03|25.63|0
1649337710000|2022-04-07 13:21:50|28.06|25.66|28.06|25.66|28.06|25.66|27.97|25.57|0
1649337720000|2022-04-07 13:22:00|27.97|25.57|27.97|25.57|27.97|25.57|27.97|25.57|0
1649337730000|2022-04-07 13:22:10|28.01|25.61|28.1|25.7|28.1|25.7|28.01|25.61|0
1649337740000|2022-04-07 13:22:20|28.08|25.68|28.1|25.7|28.1|25.7|28.06|25.66|0
1649337750000|2022-04-07 13:22:30|28.08|25.68|28.06|25.66|28.1|25.7|28.06|25.66|0
1649337760000|2022-04-07 13:22:40|28.1|25.7|28.1|25.7|28.1|25.7|28.08|25.68|0
1649337780000|2022-04-07 13:23:00|28.06|25.66|28.03|25.63|28.06|25.66|28.03|25.63|0
1649337790000|2022-04-07 13:23:10|28.01|25.61|28.01|25.61|28.06|25.66|28.01|25.61|0
1649337800000|2022-04-07 13:23:20|27.99|25.59|28.01|25.61|28.01|25.61|27.99|25.59|0
1649337810000|2022-04-07 13:23:30|28.06|25.66|28.15|25.75|28.15|25.75|28.06|25.66|0
1649337820000|2022-04-07 13:23:40|28.19|25.79|28.01|25.61|28.19|25.79|28.01|25.61|0
1649337830000|2022-04-07 13:23:50|27.99|25.59|28.01|25.61|28.01|25.61|27.99|25.59|0
1649337840000|2022-04-07 13:24:00|28.06|25.66|28.06|25.66|28.06|25.66|28.06|25.66|0
1649337850000|2022-04-07 13:24:10|27.97|25.57|27.92|25.52|27.97|25.57|27.92|25.52|0
1649337860000|2022-04-07 13:24:20|27.88|25.48|27.92|25.52|27.92|25.52|27.88|25.48|0
1649337870000|2022-04-07 13:24:30|27.88|25.48|27.92|25.52|27.92|25.52|27.88|25.48|0
1649337880000|2022-04-07 13:24:40|27.97|25.57|28.01|25.61|28.01|25.61|27.94|25.54|0
1649337900000|2022-04-07 13:25:00|27.97|25.57|28.01|25.61|28.01|25.61|27.97|25.57|0
1649337920000|2022-04-07 13:25:20|27.97|25.57|27.97|25.57|28.01|25.61|27.97|25.57|0
1649337940000|2022-04-07 13:25:40|27.92|25.52|27.88|25.48|27.92|25.52|27.88|25.48|0
1649337950000|2022-04-07 13:25:50|27.83|25.43|27.83|25.43|27.83|25.43|27.83|25.43|0
1649337960000|2022-04-07 13:26:00|27.79|25.39|27.88|25.48|27.88|25.48|27.79|25.39|0
1649337970000|2022-04-07 13:26:10|27.83|25.43|27.88|25.48|27.88|25.48|27.83|25.43|0
1649337980000|2022-04-07 13:26:20|27.92|25.52|27.92|25.52|27.92|25.52|27.92|25.52|0
1649338000000|2022-04-07 13:26:40|27.88|25.48|27.79|25.39|27.88|25.48|27.79|25.39|0
1649338020000|2022-04-07 13:27:00|27.75|25.35|27.88|25.48|27.88|25.48|27.75|25.35|0
1649338040000|2022-04-07 13:27:20|27.83|25.43|27.83|25.43|27.83|25.43|27.83|25.43|0
1649338050000|2022-04-07 13:27:30|27.79|25.39|27.7|25.3|27.79|25.39|27.7|25.3|0
1649338060000|2022-04-07 13:27:40|27.66|25.26|27.7|25.3|27.7|25.3|27.61|25.21|0
1649338070000|2022-04-07 13:27:50|27.57|25.17|27.57|25.17|27.61|25.21|27.57|25.17|0
1649338080000|2022-04-07 13:28:00|27.52|25.12|27.61|25.21|27.61|25.21|27.52|25.12|0
1649338090000|2022-04-07 13:28:10|27.52|25.12|27.52|25.12|27.52|25.12|27.52|25.12|0
1649338100000|2022-04-07 13:28:20|27.48|25.08|27.48|25.08|27.48|25.08|27.48|25.08|0
1649338110000|2022-04-07 13:28:30|27.61|25.21|27.57|25.17|27.66|25.26|27.57|25.17|0
1649338120000|2022-04-07 13:28:40|27.59|25.19|27.57|25.17|27.59|25.19|27.52|25.12|0
1649338130000|2022-04-07 13:28:50|27.52|25.12|27.57|25.17|27.57|25.17|27.52|25.12|0
1649338140000|2022-04-07 13:29:00|27.61|25.21|27.57|25.17|27.61|25.21|27.57|25.17|0
1649338150000|2022-04-07 13:29:10|27.61|25.21|27.61|25.21|27.61|25.21|27.61|25.21|0
1649338160000|2022-04-07 13:29:20|27.7|25.3|27.74|25.34|27.77|25.37|27.7|25.3|0
1649338170000|2022-04-07 13:29:30|27.79|25.39|27.88|25.48|27.88|25.48|27.74|25.34|0
1649338180000|2022-04-07 13:29:40|27.92|25.52|27.83|25.43|27.92|25.52|27.83|25.43|0
1649338190000|2022-04-07 13:29:50|27.92|25.52|27.7|25.3|27.92|25.52|27.7|25.3|0
1649338200000|2022-04-07 13:30:00|27.57|25.17|27.97|25.57|27.97|25.57|27.57|25.17|0
1649338210000|2022-04-07 13:30:10|28.19|25.79|28.28|25.88|28.37|25.97|28.19|25.79|0
1649338220000|2022-04-07 13:30:20|28.03|25.63|27.92|25.52|28.19|25.79|27.92|25.52|0
1649338230000|2022-04-07 13:30:30|28.05|25.65|28.01|25.61|28.1|25.7|28.01|25.61|0
1649338240000|2022-04-07 13:30:40|27.97|25.57|28.32|25.92|28.32|25.92|27.97|25.57|0
1649338250000|2022-04-07 13:30:50|28.28|25.88|28.5|26.1|28.5|26.1|28.28|25.88|0
1649338260000|2022-04-07 13:31:00|28.05|25.65|28.21|25.81|28.21|25.81|28.01|25.61|0
1649338270000|2022-04-07 13:31:10|28.01|25.61|28.1|25.7|28.23|25.83|28.01|25.61|0
1649338280000|2022-04-07 13:31:20|27.97|25.57|27.7|25.3|27.97|25.57|27.7|25.3|0
1649338290000|2022-04-07 13:31:30|27.48|25.08|27.66|25.26|27.74|25.34|27.48|25.08|0
1649338300000|2022-04-07 13:31:40|27.57|25.17|27.48|25.08|27.57|25.17|27.39|24.99|0
1649338310000|2022-04-07 13:31:50|27.44|25.04|27.35|24.95|27.44|25.04|27.35|24.95|0
1649338320000|2022-04-07 13:32:00|27.3|24.9|27.26|24.86|27.3|24.9|27.22|24.82|0
1649338330000|2022-04-07 13:32:10|27.22|24.82|27.35|24.95|27.35|24.95|27.22|24.82|0
1649338340000|2022-04-07 13:32:20|27.44|25.04|27.37|24.97|27.57|25.17|27.35|24.95|0
1649338350000|2022-04-07 13:32:30|27.44|25.04|27.52|25.12|27.61|25.21|27.44|25.04|0
1649338360000|2022-04-07 13:32:40|27.61|25.21|27.57|25.17|27.61|25.21|27.52|25.12|0
1649338370000|2022-04-07 13:32:50|27.48|25.08|27.44|25.04|27.48|25.08|27.44|25.04|0
1649338380000|2022-04-07 13:33:00|27.52|25.12|27.7|25.3|27.7|25.3|27.52|25.12|0
1649338390000|2022-04-07 13:33:10|27.74|25.34|27.92|25.52|27.92|25.52|27.74|25.34|0
1649338400000|2022-04-07 13:33:20|28.1|25.7|28.14|25.74|28.14|25.74|28.01|25.61|0
1649338410000|2022-04-07 13:33:30|28.05|25.65|28.1|25.7|28.1|25.7|28.05|25.65|0
1649338420000|2022-04-07 13:33:40|28.01|25.61|28.23|25.83|28.28|25.88|28.01|25.61|0
1649338430000|2022-04-07 13:33:50|28.28|25.88|28.19|25.79|28.28|25.88|28.19|25.79|0
1649338440000|2022-04-07 13:34:00|28.41|26.01|28.55|26.15|28.55|26.15|28.41|26.01|0
1649338450000|2022-04-07 13:34:10|28.46|26.06|28.41|26.01|28.46|26.06|28.28|25.88|0
1649338460000|2022-04-07 13:34:20|28.5|26.1|28.55|26.15|28.64|26.24|28.5|26.1|0
1649338470000|2022-04-07 13:34:30|28.5|26.1|28.32|25.92|28.5|26.1|28.32|25.92|0
1649338480000|2022-04-07 13:34:40|28.5|26.1|28.55|26.15|28.55|26.15|28.5|26.1|0
1649338490000|2022-04-07 13:34:50|28.59|26.19|29.02|26.62|29.02|26.62|28.59|26.19|0
1649338500000|2022-04-07 13:35:00|29.05|26.65|28.91|26.51|29.05|26.65|28.91|26.51|0
1649338510000|2022-04-07 13:35:10|28.82|26.42|29.3|26.9|29.34|26.94|28.82|26.42|0
1649338520000|2022-04-07 13:35:20|29.53|27.13|29.48|27.08|29.53|27.13|29.39|26.99|0
1649338530000|2022-04-07 13:35:30|29.34|26.94|29.43|27.03|29.43|27.03|29.34|26.94|0
1649338540000|2022-04-07 13:35:40|29.34|26.94|29.29|26.89|29.34|26.94|29.25|26.85|0
1649338550000|2022-04-07 13:35:50|29.2|26.8|29.16|26.76|29.2|26.8|29.07|26.67|0
1649338560000|2022-04-07 13:36:00|29.07|26.67|29.29|26.89|29.34|26.94|29.07|26.67|0
1649338570000|2022-04-07 13:36:10|29.11|26.71|29.2|26.8|29.23|26.83|29.11|26.71|0
1649338580000|2022-04-07 13:36:20|29.29|26.89|29.43|27.03|29.43|27.03|29.29|26.89|0
1649338590000|2022-04-07 13:36:30|29.29|26.89|29.11|26.71|29.29|26.89|29.07|26.67|0
1649338600000|2022-04-07 13:36:40|29.2|26.8|29.29|26.89|29.39|26.99|29.2|26.8|0
1649338610000|2022-04-07 13:36:50|29.25|26.85|29.34|26.94|29.41|27.01|29.25|26.85|0
1649338620000|2022-04-07 13:37:00|29.43|27.03|29.62|27.22|29.62|27.22|29.43|27.03|0
1649338630000|2022-04-07 13:37:10|29.57|27.17|29.8|27.4|29.8|27.4|29.57|27.17|0
1649338640000|2022-04-07 13:37:20|29.94|27.54|30.27|27.87|30.27|27.87|29.94|27.54|0
1649338650000|2022-04-07 13:37:30|30.18|27.78|30.32|27.92|30.32|27.92|30.18|27.78|0
1649338660000|2022-04-07 13:37:40|30.15|27.75|30.37|27.97|30.37|27.97|30.15|27.75|0
1649338670000|2022-04-07 13:37:50|30.41|28.01|30.46|28.06|30.46|28.06|30.41|28.01|0
1649338680000|2022-04-07 13:38:00|30.51|28.11|30.84|28.44|30.84|28.44|30.46|28.06|0
1649338690000|2022-04-07 13:38:10|30.79|28.39|30.74|28.34|30.79|28.39|30.7|28.3|0
1649338700000|2022-04-07 13:38:20|30.65|28.25|30.79|28.39|30.79|28.39|30.65|28.25|0
1649338710000|2022-04-07 13:38:30|30.84|28.44|30.98|28.58|30.98|28.58|30.84|28.44|0
1649338720000|2022-04-07 13:38:40|31.03|28.63|30.98|28.58|31.03|28.63|30.94|28.54|0
1649338730000|2022-04-07 13:38:50|30.96|28.56|30.84|28.44|30.98|28.58|30.84|28.44|0
1649338740000|2022-04-07 13:39:00|30.74|28.34|30.7|28.3|30.84|28.44|30.7|28.3|0
1649338750000|2022-04-07 13:39:10|30.74|28.34|30.74|28.34|30.74|28.34|30.74|28.34|0
1649338760000|2022-04-07 13:39:20|30.79|28.39|30.79|28.39|30.79|28.39|30.7|28.3|0
1649338770000|2022-04-07 13:39:30|30.94|28.54|30.89|28.49|30.98|28.58|30.89|28.49|0
1649338780000|2022-04-07 13:39:40|30.98|28.58|30.84|28.44|30.98|28.58|30.84|28.44|0
1649338790000|2022-04-07 13:39:50|30.7|28.3|30.89|28.49|30.89|28.49|30.7|28.3|0
1649338800000|2022-04-07 13:40:00|31.13|28.73|31.18|28.78|31.18|28.78|31.08|28.68|0
1649338810000|2022-04-07 13:40:10|31.22|28.82|31.08|28.68|31.22|28.82|31.08|28.68|0
1649338820000|2022-04-07 13:40:20|30.98|28.58|31.03|28.63|31.03|28.63|30.98|28.58|0
1649338830000|2022-04-07 13:40:30|30.94|28.54|30.74|28.34|30.94|28.54|30.74|28.34|0
1649338840000|2022-04-07 13:40:40|30.79|28.39|30.79|28.39|30.84|28.44|30.74|28.34|0
1649338850000|2022-04-07 13:40:50|30.93|28.53|31.18|28.78|31.18|28.78|30.93|28.53|0
1649338860000|2022-04-07 13:41:00|30.98|28.58|31.22|28.82|31.22|28.82|30.98|28.58|0
1649338870000|2022-04-07 13:41:10|31.08|28.68|30.89|28.49|31.08|28.68|30.89|28.49|0
1649338880000|2022-04-07 13:41:20|30.84|28.44|30.84|28.44|30.91|28.51|30.84|28.44|0
1649338890000|2022-04-07 13:41:30|30.7|28.3|30.89|28.49|30.93|28.53|30.7|28.3|0
1649338900000|2022-04-07 13:41:40|31.03|28.63|30.89|28.49|31.03|28.63|30.86|28.46|0
1649338910000|2022-04-07 13:41:50|30.86|28.46|30.74|28.34|30.93|28.53|30.74|28.34|0
1649338920000|2022-04-07 13:42:00|30.79|28.39|30.67|28.27|30.79|28.39|30.65|28.25|0
1649338930000|2022-04-07 13:42:10|30.84|28.44|30.7|28.3|30.84|28.44|30.7|28.3|0
1649338940000|2022-04-07 13:42:20|30.72|28.32|30.77|28.37|30.79|28.39|30.72|28.32|0
1649338950000|2022-04-07 13:42:30|30.65|28.25|30.79|28.39|30.79|28.39|30.65|28.25|0
1649338960000|2022-04-07 13:42:40|30.89|28.49|30.93|28.53|30.93|28.53|30.89|28.49|0
1649338970000|2022-04-07 13:42:50|30.98|28.58|31.13|28.73|31.13|28.73|30.98|28.58|0
1649338980000|2022-04-07 13:43:00|31.27|28.87|31.61|29.21|31.61|29.21|31.27|28.87|0
1649338990000|2022-04-07 13:43:10|31.51|29.11|31.61|29.21|31.61|29.21|31.51|29.11|0
1649339000000|2022-04-07 13:43:20|31.9|29.5|31.81|29.41|31.95|29.55|31.81|29.41|0
1649339010000|2022-04-07 13:43:30|31.66|29.26|31.42|29.02|31.66|29.26|31.37|28.97|0
1649339020000|2022-04-07 13:43:40|31.32|28.92|30.93|28.53|31.32|28.92|30.93|28.53|0
1649339030000|2022-04-07 13:43:50|30.89|28.49|30.69|28.29|30.89|28.49|30.69|28.29|0
1649339040000|2022-04-07 13:44:00|30.65|28.25|30.65|28.25|30.74|28.34|30.65|28.25|0
1649339050000|2022-04-07 13:44:10|30.69|28.29|30.41|28.01|30.69|28.29|30.41|28.01|0
1649339060000|2022-04-07 13:44:20|30.27|27.87|30.36|27.96|30.41|28.01|30.27|27.87|0
1649339070000|2022-04-07 13:44:30|30.32|27.92|30.27|27.87|30.32|27.92|30.27|27.87|0
1649339080000|2022-04-07 13:44:40|30.13|27.73|29.71|27.31|30.13|27.73|29.71|27.31|0
1649339090000|2022-04-07 13:44:50|29.8|27.4|29.71|27.31|29.85|27.45|29.71|27.31|0
1649339100000|2022-04-07 13:45:00|29.85|27.45|30.32|27.92|30.32|27.92|29.85|27.45|0
1649339110000|2022-04-07 13:45:10|30.36|27.96|29.94|27.54|30.36|27.96|29.94|27.54|0
1649339120000|2022-04-07 13:45:20|29.85|27.45|29.52|27.12|29.85|27.45|29.52|27.12|0
1649339130000|2022-04-07 13:45:30|29.57|27.17|29.85|27.45|29.85|27.45|29.52|27.12|0
1649339140000|2022-04-07 13:45:40|29.82|27.42|29.85|27.45|29.85|27.45|29.75|27.35|0
1649339150000|2022-04-07 13:45:50|29.89|27.49|29.75|27.35|29.89|27.49|29.71|27.31|0
1649339160000|2022-04-07 13:46:00|29.54|27.14|29.66|27.26|29.66|27.26|29.54|27.14|0
1649339170000|2022-04-07 13:46:10|29.78|27.38|29.89|27.49|29.89|27.49|29.75|27.35|0
1649339180000|2022-04-07 13:46:20|29.99|27.59|29.96|27.56|29.99|27.59|29.96|27.56|0
1649339190000|2022-04-07 13:46:30|29.8|27.4|29.75|27.35|29.8|27.4|29.75|27.35|0
1649339200000|2022-04-07 13:46:40|29.85|27.45|30.03|27.63|30.03|27.63|29.85|27.45|0
1649339210000|2022-04-07 13:46:50|30.22|27.82|30.41|28.01|30.41|28.01|30.22|27.82|0
1649339220000|2022-04-07 13:47:00|30.27|27.87|30.36|27.96|30.36|27.96|30.27|27.87|0
1649339230000|2022-04-07 13:47:10|30.27|27.87|30.03|27.63|30.27|27.87|30.03|27.63|0
1649339240000|2022-04-07 13:47:20|29.71|27.31|29.8|27.4|29.8|27.4|29.71|27.31|0
1649339250000|2022-04-07 13:47:30|29.71|27.31|29.57|27.17|29.71|27.31|29.54|27.14|0
1649339260000|2022-04-07 13:47:40|29.64|27.24|29.57|27.17|29.66|27.26|29.57|27.17|0
1649339270000|2022-04-07 13:47:50|29.61|27.21|29.43|27.03|29.61|27.21|29.43|27.03|0
1649339280000|2022-04-07 13:48:00|29.45|27.05|29.34|26.94|29.45|27.05|29.34|26.94|0
1649339290000|2022-04-07 13:48:10|29.24|26.84|29.52|27.12|29.52|27.12|29.24|26.84|0
1649339300000|2022-04-07 13:48:20|29.34|26.94|29.47|27.07|29.47|27.07|29.34|26.94|0
1649339310000|2022-04-07 13:48:30|29.54|27.14|29.52|27.12|29.54|27.14|29.47|27.07|0
1649339320000|2022-04-07 13:48:40|29.57|27.17|29.52|27.12|29.63|27.23|29.52|27.12|0
1649339330000|2022-04-07 13:48:50|29.47|27.07|29.47|27.07|29.47|27.07|29.45|27.05|0
1649339340000|2022-04-07 13:49:00|29.38|26.98|29.29|26.89|29.38|26.98|29.29|26.89|0
1649339350000|2022-04-07 13:49:10|29.24|26.84|29.43|27.03|29.43|27.03|29.24|26.84|0
1649339360000|2022-04-07 13:49:20|29.34|26.94|29.38|26.98|29.47|27.07|29.34|26.94|0
1649339370000|2022-04-07 13:49:30|29.29|26.89|28.83|26.43|29.29|26.89|28.83|26.43|0
1649339380000|2022-04-07 13:49:40|28.74|26.34|28.65|26.25|28.74|26.34|28.65|26.25|0
1649339390000|2022-04-07 13:49:50|28.56|26.16|28.7|26.3|28.7|26.3|28.52|26.12|0
1649339400000|2022-04-07 13:50:00|28.79|26.39|28.7|26.3|28.79|26.39|28.61|26.21|0
1649339410000|2022-04-07 13:50:10|28.79|26.39|28.97|26.57|28.97|26.57|28.79|26.39|0
1649339420000|2022-04-07 13:50:20|28.88|26.48|29.34|26.94|29.34|26.94|28.88|26.48|0
1649339430000|2022-04-07 13:50:30|29.38|26.98|29.52|27.12|29.52|27.12|29.38|26.98|0
1649339440000|2022-04-07 13:50:40|29.38|26.98|29.52|27.12|29.52|27.12|29.38|26.98|0
1649339450000|2022-04-07 13:50:50|29.66|27.26|29.75|27.35|29.75|27.35|29.66|27.26|0
1649339460000|2022-04-07 13:51:00|29.89|27.49|29.66|27.26|29.89|27.49|29.66|27.26|0
1649339470000|2022-04-07 13:51:10|29.84|27.44|29.61|27.21|29.84|27.44|29.61|27.21|0
1649339480000|2022-04-07 13:51:20|29.7|27.3|29.8|27.4|29.8|27.4|29.61|27.21|0
1649339490000|2022-04-07 13:51:30|29.89|27.49|30.1|27.7|30.36|27.96|29.89|27.49|0
1649339500000|2022-04-07 13:51:40|30.08|27.68|30.03|27.63|30.08|27.68|29.94|27.54|0
1649339510000|2022-04-07 13:51:50|30.08|27.68|30.17|27.77|30.17|27.77|30.08|27.68|0
1649339520000|2022-04-07 13:52:00|30.31|27.91|30.08|27.68|30.36|27.96|30.08|27.68|0
1649339530000|2022-04-07 13:52:10|30.03|27.63|30.03|27.63|30.03|27.63|29.94|27.54|0
1649339540000|2022-04-07 13:52:20|29.98|27.58|30.08|27.68|30.08|27.68|29.8|27.4|0
1649339550000|2022-04-07 13:52:30|30.31|27.91|30.27|27.87|30.31|27.91|30.27|27.87|0
1649339560000|2022-04-07 13:52:40|30.22|27.82|29.8|27.4|30.22|27.82|29.8|27.4|0
1649339570000|2022-04-07 13:52:50|29.94|27.54|30.03|27.63|30.03|27.63|29.91|27.51|0
1649339580000|2022-04-07 13:53:00|30.12|27.72|30.01|27.61|30.12|27.72|29.91|27.51|0
1649339590000|2022-04-07 13:53:10|29.89|27.49|29.94|27.54|29.94|27.54|29.84|27.44|0
1649339600000|2022-04-07 13:53:20|29.89|27.49|29.98|27.58|29.98|27.58|29.89|27.49|0
1649339610000|2022-04-07 13:53:30|29.8|27.4|29.56|27.16|29.82|27.42|29.56|27.16|0
1649339620000|2022-04-07 13:53:40|29.7|27.3|29.8|27.4|29.8|27.4|29.52|27.12|0
1649339630000|2022-04-07 13:53:50|29.89|27.49|29.98|27.58|30.03|27.63|29.89|27.49|0
1649339640000|2022-04-07 13:54:00|30.03|27.63|30.26|27.86|30.26|27.86|30.03|27.63|0
1649339650000|2022-04-07 13:54:10|30.31|27.91|30.36|27.96|30.36|27.96|30.26|27.86|0
1649339660000|2022-04-07 13:54:20|30.45|28.05|30.71|28.31|30.88|28.48|30.45|28.05|0
1649339670000|2022-04-07 13:54:30|30.69|28.29|30.88|28.48|30.88|28.48|30.69|28.29|0
1649339680000|2022-04-07 13:54:40|30.79|28.39|30.6|28.2|30.79|28.39|30.6|28.2|0
1649339690000|2022-04-07 13:54:50|30.45|28.05|30.5|28.1|30.5|28.1|30.45|28.05|0
1649339700000|2022-04-07 13:55:00|30.55|28.15|30.41|28.01|30.6|28.2|30.36|27.96|0
1649339710000|2022-04-07 13:55:10|30.19|27.79|30.5|28.1|30.6|28.2|30.19|27.79|0
1649339720000|2022-04-07 13:55:20|30.36|27.96|30.22|27.82|30.48|28.08|30.22|27.82|0
1649339730000|2022-04-07 13:55:30|30.26|27.86|30.31|27.91|30.41|28.01|30.26|27.86|0
1649339740000|2022-04-07 13:55:40|30.17|27.77|30.26|27.86|30.26|27.86|30.17|27.77|0
1649339750000|2022-04-07 13:55:50|30.17|27.77|30.22|27.82|30.22|27.82|30.17|27.77|0
1649339760000|2022-04-07 13:56:00|30.36|27.96|30.36|27.96|30.36|27.96|30.12|27.72|0
1649339770000|2022-04-07 13:56:10|30.26|27.86|30.12|27.72|30.26|27.86|30.12|27.72|0
1649339780000|2022-04-07 13:56:20|30.17|27.77|30.12|27.72|30.33|27.93|30.12|27.72|0
1649339790000|2022-04-07 13:56:30|30.31|27.91|30.31|27.91|30.33|27.93|30.26|27.86|0
1649339800000|2022-04-07 13:56:40|30.38|27.98|30.64|28.24|30.64|28.24|30.38|27.98|0
1649339810000|2022-04-07 13:56:50|30.69|28.29|30.52|28.12|30.74|28.34|30.5|28.1|0
1649339820000|2022-04-07 13:57:00|30.41|28.01|30.55|28.15|30.59|28.19|30.41|28.01|0
1649339830000|2022-04-07 13:57:10|30.74|28.34|30.79|28.39|30.79|28.39|30.74|28.34|0
1649339840000|2022-04-07 13:57:20|30.59|28.19|30.5|28.1|30.59|28.19|30.45|28.05|0
1649339850000|2022-04-07 13:57:30|30.59|28.19|30.64|28.24|30.64|28.24|30.59|28.19|0
1649339860000|2022-04-07 13:57:40|30.59|28.19|30.45|28.05|30.59|28.19|30.45|28.05|0
1649339870000|2022-04-07 13:57:50|30.52|28.12|30.36|27.96|30.59|28.19|30.36|27.96|0
1649339880000|2022-04-07 13:58:00|30.31|27.91|30.4|28|30.4|28|30.17|27.77|0
1649339890000|2022-04-07 13:58:10|30.5|28.1|30.59|28.19|30.59|28.19|30.5|28.1|0
1649339900000|2022-04-07 13:58:20|30.64|28.24|30.4|28|30.64|28.24|30.36|27.96|0
1649339910000|2022-04-07 13:58:30|30.36|27.96|30.78|28.38|30.78|28.38|30.36|27.96|0
1649339920000|2022-04-07 13:58:40|30.69|28.29|30.5|28.1|30.69|28.29|30.5|28.1|0
1649339930000|2022-04-07 13:58:50|30.55|28.15|30.5|28.1|30.64|28.24|30.5|28.1|0
1649339940000|2022-04-07 13:59:00|30.64|28.24|30.4|28|30.64|28.24|30.4|28|0
1649339950000|2022-04-07 13:59:10|30.55|28.15|30.4|28|30.59|28.19|30.4|28|0
1649339960000|2022-04-07 13:59:20|30.38|27.98|30.45|28.05|30.5|28.1|30.38|27.98|0
1649339970000|2022-04-07 13:59:30|30.4|28|30.5|28.1|30.55|28.15|30.4|28|0
1649339980000|2022-04-07 13:59:40|30.45|28.05|30.45|28.05|30.52|28.12|30.45|28.05|0
1649339990000|2022-04-07 13:59:50|30.5|28.1|30.62|28.22|30.62|28.22|30.5|28.1|0
1649340000000|2022-04-07 14:00:00|30.74|28.34|30.83|28.43|30.83|28.43|30.69|28.29|0
1649340010000|2022-04-07 14:00:10|30.55|28.15|30.22|27.82|30.59|28.19|30.22|27.82|0
1649340020000|2022-04-07 14:00:20|30.03|27.63|30.07|27.67|30.07|27.67|29.98|27.58|0
1649340030000|2022-04-07 14:00:30|30.12|27.72|30.36|27.96|30.36|27.96|30.12|27.72|0
1649340040000|2022-04-07 14:00:40|30.26|27.86|30.59|28.19|30.59|28.19|30.26|27.86|0
1649340050000|2022-04-07 14:00:50|30.64|28.24|31.12|28.72|31.31|28.91|30.64|28.24|0
1649340060000|2022-04-07 14:01:00|31.41|29.01|31.46|29.06|31.46|29.06|31.36|28.96|0
1649340070000|2022-04-07 14:01:10|31.41|29.01|31.56|29.16|31.56|29.16|31.36|28.96|0
1649340080000|2022-04-07 14:01:20|31.6|29.2|31.56|29.16|31.6|29.2|31.46|29.06|0
1649340090000|2022-04-07 14:01:30|31.7|29.3|31.85|29.45|31.85|29.45|31.65|29.25|0
1649340100000|2022-04-07 14:01:40|31.9|29.5|31.9|29.5|32.09|29.69|31.9|29.5|0
1649340110000|2022-04-07 14:01:50|31.85|29.45|31.41|29.01|31.85|29.45|31.41|29.01|0
1649340120000|2022-04-07 14:02:00|31.36|28.96|31.17|28.77|31.36|28.96|31.17|28.77|0
1649340130000|2022-04-07 14:02:10|31.26|28.86|30.83|28.43|31.26|28.86|30.83|28.43|0
1649340140000|2022-04-07 14:02:20|30.97|28.57|31.02|28.62|31.02|28.62|30.93|28.53|0
1649340150000|2022-04-07 14:02:30|31.07|28.67|31.07|28.67|31.22|28.82|31.07|28.67|0
1649340160000|2022-04-07 14:02:40|31.02|28.62|31.17|28.77|31.17|28.77|31.02|28.62|0
1649340170000|2022-04-07 14:02:50|30.97|28.57|30.97|28.57|30.97|28.57|30.93|28.53|0
1649340180000|2022-04-07 14:03:00|30.74|28.34|30.69|28.29|30.83|28.43|30.69|28.29|0
1649340190000|2022-04-07 14:03:10|30.78|28.38|30.93|28.53|30.97|28.57|30.78|28.38|0
1649340200000|2022-04-07 14:03:20|31.07|28.67|31.02|28.62|31.12|28.72|31.02|28.62|0
1649340210000|2022-04-07 14:03:30|30.93|28.53|30.85|28.45|30.93|28.53|30.83|28.43|0
1649340220000|2022-04-07 14:03:40|30.73|28.33|30.73|28.33|30.73|28.33|30.69|28.29|0
1649340230000|2022-04-07 14:03:50|30.69|28.29|30.4|28|30.78|28.38|30.4|28|0
1649340240000|2022-04-07 14:04:00|30.17|27.77|30.26|27.86|30.33|27.93|30.17|27.77|0
1649340250000|2022-04-07 14:04:10|29.98|27.58|29.93|27.53|30.12|27.72|29.93|27.53|0
1649340260000|2022-04-07 14:04:20|30.07|27.67|30.33|27.93|30.33|27.93|30.07|27.67|0
1649340270000|2022-04-07 14:04:30|30.17|27.77|29.98|27.58|30.17|27.77|29.89|27.49|0
1649340280000|2022-04-07 14:04:40|29.84|27.44|29.84|27.44|29.84|27.44|29.75|27.35|0
1649340290000|2022-04-07 14:04:50|29.79|27.39|29.75|27.35|29.79|27.39|29.65|27.25|0
1649340300000|2022-04-07 14:05:00|29.65|27.25|29.93|27.53|29.93|27.53|29.65|27.25|0
1649340310000|2022-04-07 14:05:10|29.84|27.44|29.98|27.58|30.03|27.63|29.84|27.44|0
1649340320000|2022-04-07 14:05:20|30.07|27.67|29.79|27.39|30.07|27.67|29.79|27.39|0
1649340330000|2022-04-07 14:05:30|29.42|27.02|29.61|27.21|29.61|27.21|29.38|26.98|0
1649340340000|2022-04-07 14:05:40|29.51|27.11|29.24|26.84|29.51|27.11|29.24|26.84|0
1649340350000|2022-04-07 14:05:50|29.38|26.98|29.42|27.02|29.42|27.02|29.28|26.88|0
1649340360000|2022-04-07 14:06:00|29.19|26.79|29.19|26.79|29.19|26.79|29.19|26.79|0
1649340370000|2022-04-07 14:06:10|29.15|26.75|29.28|26.88|29.28|26.88|28.87|26.47|0
1649340380000|2022-04-07 14:06:20|29.38|26.98|29.38|26.98|29.38|26.98|29.38|26.98|0
1649340390000|2022-04-07 14:06:30|29.33|26.93|29.33|26.93|29.33|26.93|29.33|26.93|0
1649340400000|2022-04-07 14:06:40|29.47|27.07|29.47|27.07|29.47|27.07|29.38|26.98|0
1649340410000|2022-04-07 14:06:50|29.38|26.98|29.49|27.09|29.51|27.11|29.38|26.98|0
1649340420000|2022-04-07 14:07:00|29.61|27.21|29.65|27.25|29.65|27.25|29.38|26.98|0
1649340430000|2022-04-07 14:07:10|29.74|27.34|29.56|27.16|29.74|27.34|29.56|27.16|0
1649340440000|2022-04-07 14:07:20|29.51|27.11|29.19|26.79|29.51|27.11|29.19|26.79|0
1649340450000|2022-04-07 14:07:30|29.15|26.75|29.1|26.7|29.19|26.79|29.1|26.7|0
1649340460000|2022-04-07 14:07:40|29.47|27.07|29.42|27.02|29.47|27.07|29.42|27.02|0
1649340470000|2022-04-07 14:07:50|29.47|27.07|29.42|27.02|29.56|27.16|29.42|27.02|0
1649340480000|2022-04-07 14:08:00|29.61|27.21|29.65|27.25|29.67|27.27|29.61|27.21|0
1649340490000|2022-04-07 14:08:10|29.7|27.3|29.63|27.23|29.74|27.34|29.63|27.23|0
1649340500000|2022-04-07 14:08:20|29.51|27.11|29.51|27.11|29.51|27.11|29.42|27.02|0
1649340510000|2022-04-07 14:08:30|29.28|26.88|29.19|26.79|29.28|26.88|29.17|26.77|0
1649340520000|2022-04-07 14:08:40|29.05|26.65|29.05|26.65|29.05|26.65|28.92|26.52|0
1649340530000|2022-04-07 14:08:50|29.1|26.7|29.15|26.75|29.24|26.84|29.1|26.7|0
1649340540000|2022-04-07 14:09:00|28.83|26.43|29.05|26.65|29.05|26.65|28.83|26.43|0
1649340550000|2022-04-07 14:09:10|28.92|26.52|28.78|26.38|29.01|26.61|28.78|26.38|0
1649340560000|2022-04-07 14:09:20|28.56|26.16|28.87|26.47|28.87|26.47|28.56|26.16|0
1649340570000|2022-04-07 14:09:30|28.74|26.34|28.69|26.29|28.78|26.38|28.65|26.25|0
1649340580000|2022-04-07 14:09:40|28.56|26.16|28.83|26.43|28.83|26.43|28.56|26.16|0
1649340590000|2022-04-07 14:09:50|28.87|26.47|29.01|26.61|29.14|26.74|28.87|26.47|0
1649340600000|2022-04-07 14:10:00|29.05|26.65|28.96|26.56|29.05|26.65|28.87|26.47|0
1649340610000|2022-04-07 14:10:10|28.92|26.52|28.69|26.29|29.01|26.61|28.69|26.29|0
1649340620000|2022-04-07 14:10:20|28.65|26.25|28.85|26.45|28.87|26.47|28.65|26.25|0
1649340630000|2022-04-07 14:10:30|28.92|26.52|29.24|26.84|29.24|26.84|28.92|26.52|0
1649340640000|2022-04-07 14:10:40|29.17|26.77|28.96|26.56|29.17|26.77|28.96|26.56|0
1649340650000|2022-04-07 14:10:50|29.01|26.61|29.01|26.61|29.05|26.65|29.01|26.61|0
1649340660000|2022-04-07 14:11:00|29.1|26.7|29.19|26.79|29.19|26.79|29.1|26.7|0
1649340670000|2022-04-07 14:11:10|29.1|26.7|29.37|26.97|29.37|26.97|29.1|26.7|0
1649340680000|2022-04-07 14:11:20|29.28|26.88|29.01|26.61|29.28|26.88|29.01|26.61|0
1649340690000|2022-04-07 14:11:30|28.83|26.43|28.87|26.47|28.96|26.56|28.83|26.43|0
1649340700000|2022-04-07 14:11:40|28.92|26.52|28.87|26.47|28.92|26.52|28.85|26.45|0
1649340710000|2022-04-07 14:11:50|28.69|26.29|28.64|26.24|28.69|26.29|28.6|26.2|0
1649340720000|2022-04-07 14:12:00|28.83|26.43|29.01|26.61|29.01|26.61|28.78|26.38|0
1649340730000|2022-04-07 14:12:10|28.73|26.33|28.6|26.2|28.83|26.43|28.6|26.2|0
1649340740000|2022-04-07 14:12:20|28.55|26.15|28.53|26.13|28.55|26.15|28.46|26.06|0
1649340750000|2022-04-07 14:12:30|28.64|26.24|28.73|26.33|28.73|26.33|28.64|26.24|0
1649340760000|2022-04-07 14:12:40|28.83|26.43|28.96|26.56|28.96|26.56|28.8|26.4|0
1649340770000|2022-04-07 14:12:50|28.92|26.52|29.19|26.79|29.19|26.79|28.92|26.52|0
1649340780000|2022-04-07 14:13:00|29.51|27.11|29.42|27.02|29.51|27.11|29.37|26.97|0
1649340790000|2022-04-07 14:13:10|29.23|26.83|29.28|26.88|29.39|26.99|29.23|26.83|0
1649340800000|2022-04-07 14:13:20|29.3|26.9|29.53|27.13|29.53|27.13|29.28|26.88|0
1649340810000|2022-04-07 14:13:30|29.51|27.11|29.51|27.11|29.6|27.2|29.51|27.11|0
1649340820000|2022-04-07 14:13:40|29.49|27.09|29.46|27.06|29.56|27.16|29.42|27.02|0
1649340830000|2022-04-07 14:13:50|29.6|27.2|29.79|27.39|29.79|27.39|29.6|27.2|0
1649340840000|2022-04-07 14:14:00|30.02|27.62|29.93|27.53|30.02|27.62|29.88|27.48|0
1649340850000|2022-04-07 14:14:10|30.07|27.67|29.98|27.58|30.07|27.67|29.84|27.44|0
1649340860000|2022-04-07 14:14:20|29.88|27.48|29.93|27.53|29.93|27.53|29.88|27.48|0
1649340870000|2022-04-07 14:14:30|29.88|27.48|29.84|27.44|29.88|27.48|29.84|27.44|0
1649340880000|2022-04-07 14:14:40|29.88|27.48|29.65|27.25|29.88|27.48|29.65|27.25|0
1649340890000|2022-04-07 14:14:50|29.74|27.34|29.79|27.39|29.79|27.39|29.74|27.34|0
1649340900000|2022-04-07 14:15:00|29.6|27.2|29.42|27.02|29.6|27.2|29.42|27.02|0
1649340910000|2022-04-07 14:15:10|29.51|27.11|29.33|26.93|29.51|27.11|29.33|26.93|0
1649340920000|2022-04-07 14:15:20|29.14|26.74|29.14|26.74|29.23|26.83|29.14|26.74|0
1649340930000|2022-04-07 14:15:30|29.23|26.83|29.7|27.3|29.7|27.3|29.23|26.83|0
1649340940000|2022-04-07 14:15:40|29.74|27.34|29.65|27.25|29.74|27.34|29.65|27.25|0
1649340950000|2022-04-07 14:15:50|29.33|26.93|29.19|26.79|29.33|26.93|29.19|26.79|0
1649340960000|2022-04-07 14:16:00|29.28|26.88|29.23|26.83|29.33|26.93|29.23|26.83|0
1649340970000|2022-04-07 14:16:10|29.14|26.74|28.91|26.51|29.14|26.74|28.91|26.51|0
1649340980000|2022-04-07 14:16:20|29.01|26.61|28.82|26.42|29.07|26.67|28.82|26.42|0
1649340990000|2022-04-07 14:16:30|28.78|26.38|28.96|26.56|28.96|26.56|28.78|26.38|0
1649341000000|2022-04-07 14:16:40|28.91|26.51|29.1|26.7|29.1|26.7|28.91|26.51|0
1649341010000|2022-04-07 14:16:50|29.14|26.74|29.23|26.83|29.23|26.83|29.14|26.74|0
1649341020000|2022-04-07 14:17:00|29.33|26.93|29.05|26.65|29.33|26.93|29.05|26.65|0
1649341030000|2022-04-07 14:17:10|29.01|26.61|29.01|26.61|29.1|26.7|29.01|26.61|0
1649341040000|2022-04-07 14:17:20|28.96|26.56|29.23|26.83|29.23|26.83|28.96|26.56|0
1649341050000|2022-04-07 14:17:30|29.19|26.79|29.14|26.74|29.19|26.79|29.14|26.74|0
1649341060000|2022-04-07 14:17:40|29.1|26.7|29.14|26.74|29.19|26.79|29.1|26.7|0
1649341070000|2022-04-07 14:17:50|29.19|26.79|29.37|26.97|29.37|26.97|29.19|26.79|0
1649341080000|2022-04-07 14:18:00|29.42|27.02|29.56|27.16|29.56|27.16|29.42|27.02|0
1649341090000|2022-04-07 14:18:10|29.42|27.02|29.32|26.92|29.46|27.06|29.32|26.92|0
1649341100000|2022-04-07 14:18:20|29.23|26.83|29.51|27.11|29.51|27.11|29.23|26.83|0
1649341110000|2022-04-07 14:18:30|29.56|27.16|29.56|27.16|29.56|27.16|29.56|27.16|0
1649341120000|2022-04-07 14:18:40|29.46|27.06|29.65|27.25|29.65|27.25|29.46|27.06|0
1649341130000|2022-04-07 14:18:50|29.67|27.27|29.56|27.16|29.67|27.27|29.56|27.16|0
1649341140000|2022-04-07 14:19:00|29.37|26.97|29.28|26.88|29.37|26.97|29.19|26.79|0
1649341150000|2022-04-07 14:19:10|29.37|26.97|29.14|26.74|29.37|26.97|29.14|26.74|0
1649341160000|2022-04-07 14:19:20|29.19|26.79|29.42|27.02|29.42|27.02|29.19|26.79|0
1649341170000|2022-04-07 14:19:30|29.55|27.15|29.35|26.95|29.55|27.15|29.35|26.95|0
1649341180000|2022-04-07 14:19:40|29.32|26.92|29.23|26.83|29.32|26.92|29.23|26.83|0
1649341190000|2022-04-07 14:19:50|29.28|26.88|29.1|26.7|29.28|26.88|29.1|26.7|0
1649341200000|2022-04-07 14:20:00|29.05|26.65|28.87|26.47|29.05|26.65|28.87|26.47|0
1649341210000|2022-04-07 14:20:10|28.78|26.38|28.51|26.11|28.78|26.38|28.51|26.11|0
1649341220000|2022-04-07 14:20:20|28.33|25.93|28.6|26.2|28.6|26.2|28.33|25.93|0
1649341230000|2022-04-07 14:20:30|28.64|26.24|28.69|26.29|28.73|26.33|28.64|26.24|0
1649341240000|2022-04-07 14:20:40|28.51|26.11|28.46|26.06|28.51|26.11|28.37|25.97|0
1649341250000|2022-04-07 14:20:50|28.42|26.02|28.28|25.88|28.42|26.02|28.24|25.84|0
1649341260000|2022-04-07 14:21:00|28.42|26.02|28.46|26.06|28.46|26.06|28.42|26.02|0
1649341270000|2022-04-07 14:21:10|28.33|25.93|28.55|26.15|28.55|26.15|28.33|25.93|0
1649341280000|2022-04-07 14:21:20|28.51|26.11|28.69|26.29|28.69|26.29|28.51|26.11|0
1649341290000|2022-04-07 14:21:30|28.6|26.2|28.46|26.06|28.6|26.2|28.46|26.06|0
1649341300000|2022-04-07 14:21:40|28.55|26.15|28.46|26.06|28.55|26.15|28.46|26.06|0
1649341310000|2022-04-07 14:21:50|28.33|25.93|28.19|25.79|28.33|25.93|28.15|25.75|0
1649341320000|2022-04-07 14:22:00|28.15|25.75|28.24|25.84|28.24|25.84|28.15|25.75|0
1649341330000|2022-04-07 14:22:10|28.28|25.88|28.15|25.75|28.28|25.88|28.1|25.7|0
1649341340000|2022-04-07 14:22:20|28.19|25.79|28.24|25.84|28.24|25.84|28.15|25.75|0
1649341350000|2022-04-07 14:22:30|28.19|25.79|28.3|25.9|28.33|25.93|28.19|25.79|0
1649341360000|2022-04-07 14:22:40|28.42|26.02|28.48|26.08|28.48|26.08|28.42|26.02|0
1649341370000|2022-04-07 14:22:50|28.51|26.11|28.46|26.06|28.55|26.15|28.46|26.06|0
1649341380000|2022-04-07 14:23:00|28.42|26.02|28.28|25.88|28.42|26.02|28.24|25.84|0
1649341390000|2022-04-07 14:23:10|28.39|25.99|28.42|26.02|28.42|26.02|28.37|25.97|0
1649341400000|2022-04-07 14:23:20|28.46|26.06|28.46|26.06|28.55|26.15|28.46|26.06|0
1649341410000|2022-04-07 14:23:30|28.37|25.97|28.28|25.88|28.37|25.97|28.19|25.79|0
1649341420000|2022-04-07 14:23:40|28.24|25.84|28.19|25.79|28.28|25.88|28.15|25.75|0
1649341430000|2022-04-07 14:23:50|28.24|25.84|28.37|25.97|28.37|25.97|28.24|25.84|0
1649341440000|2022-04-07 14:24:00|28.28|25.88|28.42|26.02|28.42|26.02|28.28|25.88|0
1649341450000|2022-04-07 14:24:10|28.28|25.88|28.42|26.02|28.42|26.02|28.24|25.84|0
1649341460000|2022-04-07 14:24:20|28.46|26.06|28.82|26.42|28.82|26.42|28.46|26.06|0
1649341470000|2022-04-07 14:24:30|28.64|26.24|28.59|26.19|28.64|26.24|28.59|26.19|0
1649341480000|2022-04-07 14:24:40|28.55|26.15|28.55|26.15|28.55|26.15|28.55|26.15|0
1649341490000|2022-04-07 14:24:50|28.59|26.19|28.68|26.28|28.73|26.33|28.59|26.19|0
1649341500000|2022-04-07 14:25:00|28.73|26.33|29|26.6|29|26.6|28.73|26.33|0
1649341510000|2022-04-07 14:25:10|28.87|26.47|29.14|26.74|29.14|26.74|28.87|26.47|0
1649341520000|2022-04-07 14:25:20|29.09|26.69|29.09|26.69|29.14|26.74|29.09|26.69|0
1649341530000|2022-04-07 14:25:30|29.18|26.78|29.09|26.69|29.18|26.78|29.05|26.65|0
1649341540000|2022-04-07 14:25:40|29.14|26.74|29|26.6|29.14|26.74|29|26.6|0
1649341550000|2022-04-07 14:25:50|29.18|26.78|29.09|26.69|29.18|26.78|29.05|26.65|0
1649341560000|2022-04-07 14:26:00|28.96|26.56|29.14|26.74|29.14|26.74|28.96|26.56|0
1649341570000|2022-04-07 14:26:10|29.23|26.83|29.18|26.78|29.23|26.83|29.14|26.74|0
1649341580000|2022-04-07 14:26:20|29.14|26.74|28.96|26.56|29.14|26.74|28.91|26.51|0
1649341590000|2022-04-07 14:26:30|29.05|26.65|29.05|26.65|29.09|26.69|29|26.6|0
1649341600000|2022-04-07 14:26:40|29|26.6|28.87|26.47|29.05|26.65|28.87|26.47|0
1649341610000|2022-04-07 14:26:50|28.82|26.42|28.77|26.37|28.82|26.42|28.73|26.33|0
1649341620000|2022-04-07 14:27:00|28.87|26.47|28.86|26.46|29|26.6|28.86|26.46|0
1649341630000|2022-04-07 14:27:10|28.77|26.37|28.73|26.33|28.77|26.37|28.68|26.28|0
1649341640000|2022-04-07 14:27:20|28.77|26.37|28.68|26.28|28.82|26.42|28.68|26.28|0
1649341650000|2022-04-07 14:27:30|28.73|26.33|28.82|26.42|28.82|26.42|28.73|26.33|0
1649341660000|2022-04-07 14:27:40|28.86|26.46|28.8|26.4|28.86|26.46|28.8|26.4|0
1649341670000|2022-04-07 14:27:50|28.77|26.37|28.5|26.1|28.77|26.37|28.5|26.1|0
1649341680000|2022-04-07 14:28:00|28.53|26.13|28.32|25.92|28.53|26.13|28.32|25.92|0
1649341690000|2022-04-07 14:28:10|28.23|25.83|28.28|25.88|28.28|25.88|28.1|25.7|0
1649341700000|2022-04-07 14:28:20|28.32|25.92|28.5|26.1|28.5|26.1|28.32|25.92|0
1649341710000|2022-04-07 14:28:30|28.48|26.08|28.37|25.97|28.48|26.08|28.37|25.97|0
1649341720000|2022-04-07 14:28:40|28.32|25.92|28.55|26.15|28.55|26.15|28.32|25.92|0
1649341730000|2022-04-07 14:28:50|28.57|26.17|28.68|26.28|28.68|26.28|28.55|26.15|0
1649341740000|2022-04-07 14:29:00|28.73|26.33|28.93|26.53|28.96|26.56|28.73|26.33|0
1649341750000|2022-04-07 14:29:10|28.91|26.51|28.86|26.46|28.96|26.56|28.86|26.46|0
1649341760000|2022-04-07 14:29:20|28.82|26.42|28.73|26.33|28.82|26.42|28.73|26.33|0
1649341770000|2022-04-07 14:29:30|28.64|26.24|28.37|25.97|28.64|26.24|28.37|25.97|0
1649341780000|2022-04-07 14:29:40|28.48|26.08|28.37|25.97|28.48|26.08|28.37|25.97|0
1649341790000|2022-04-07 14:29:50|28.23|25.83|28.21|25.81|28.28|25.88|28.21|25.81|0
1649341800000|2022-04-07 14:30:00|28.19|25.79|28.41|26.01|28.41|26.01|28.19|25.79|0
1649341810000|2022-04-07 14:30:10|28.55|26.15|28.68|26.28|28.68|26.28|28.55|26.15|0
1649341820000|2022-04-07 14:30:20|28.82|26.42|28.91|26.51|28.91|26.51|28.7|26.3|0
1649341830000|2022-04-07 14:30:30|29.96|27.56|29.59|27.19|29.96|27.56|29.59|27.19|0
1649341840000|2022-04-07 14:30:40|28.97|26.57|29.25|26.85|29.25|26.85|28.97|26.57|0
1649341850000|2022-04-07 14:30:50|29.15|26.75|29.25|26.85|29.25|26.85|29.15|26.75|0
1649341860000|2022-04-07 14:31:00|29.43|27.03|29.29|26.89|29.43|27.03|29.29|26.89|0
1649341870000|2022-04-07 14:31:10|29.43|27.03|29.38|26.98|29.43|27.03|29.38|26.98|0
1649341880000|2022-04-07 14:31:20|29.29|26.89|29.25|26.85|29.29|26.89|29.25|26.85|0
1649341890000|2022-04-07 14:31:30|29.34|26.94|29.43|27.03|29.52|27.12|29.34|26.94|0
1649341900000|2022-04-07 14:31:40|29.29|26.89|29.47|27.07|29.47|27.07|29.25|26.85|0
1649341910000|2022-04-07 14:31:50|29.43|27.03|29.29|26.89|29.43|27.03|29.29|26.89|0
1649341920000|2022-04-07 14:32:00|29.24|26.84|28.93|26.53|29.24|26.84|28.93|26.53|0
1649341930000|2022-04-07 14:32:10|28.79|26.39|28.74|26.34|28.88|26.48|28.74|26.34|0
1649341940000|2022-04-07 14:32:20|28.7|26.3|28.93|26.53|28.93|26.53|28.7|26.3|0
1649341950000|2022-04-07 14:32:30|28.79|26.39|28.74|26.34|28.79|26.39|28.7|26.3|0
1649341960000|2022-04-07 14:32:40|28.7|26.3|28.79|26.39|28.79|26.39|28.7|26.3|0
1649341970000|2022-04-07 14:32:50|28.74|26.34|28.63|26.23|28.74|26.34|28.63|26.23|0
1649341980000|2022-04-07 14:33:00|28.52|26.12|28.52|26.12|28.52|26.12|28.34|25.94|0
1649341990000|2022-04-07 14:33:10|28.65|26.25|28.74|26.34|28.74|26.34|28.65|26.25|0
1649342000000|2022-04-07 14:33:20|28.7|26.3|28.74|26.34|28.83|26.43|28.7|26.3|0
1649342010000|2022-04-07 14:33:30|28.79|26.39|28.7|26.3|28.83|26.43|28.7|26.3|0
1649342020000|2022-04-07 14:33:40|28.74|26.34|28.88|26.48|28.88|26.48|28.74|26.34|0
1649342030000|2022-04-07 14:33:50|28.79|26.39|28.88|26.48|28.92|26.52|28.79|26.39|0
1649342040000|2022-04-07 14:34:00|28.83|26.43|29.15|26.75|29.15|26.75|28.83|26.43|0
1649342050000|2022-04-07 14:34:10|29.2|26.8|29.06|26.66|29.2|26.8|29.06|26.66|0
1649342060000|2022-04-07 14:34:20|29.11|26.71|29.2|26.8|29.2|26.8|29.11|26.71|0
1649342070000|2022-04-07 14:34:30|29.24|26.84|29.06|26.66|29.24|26.84|29.06|26.66|0
1649342080000|2022-04-07 14:34:40|29.24|26.84|29.15|26.75|29.24|26.84|29.15|26.75|0
1649342090000|2022-04-07 14:34:50|29.2|26.8|29.34|26.94|29.34|26.94|29.2|26.8|0
1649342100000|2022-04-07 14:35:00|29.52|27.12|29.38|26.98|29.52|27.12|29.38|26.98|0
1649342110000|2022-04-07 14:35:10|29.34|26.94|29.47|27.07|29.47|27.07|29.34|26.94|0
1649342120000|2022-04-07 14:35:20|29.57|27.17|29.47|27.07|29.57|27.17|29.47|27.07|0
1649342130000|2022-04-07 14:35:30|29.59|27.19|29.75|27.35|29.75|27.35|29.59|27.19|0
1649342140000|2022-04-07 14:35:40|29.7|27.3|29.75|27.35|29.84|27.44|29.7|27.3|0
1649342150000|2022-04-07 14:35:50|29.7|27.3|29.47|27.07|29.7|27.3|29.47|27.07|0
1649342160000|2022-04-07 14:36:00|29.52|27.12|29.57|27.17|29.57|27.17|29.47|27.07|0
1649342170000|2022-04-07 14:36:10|29.75|27.35|29.89|27.49|29.94|27.54|29.75|27.35|0
1649342180000|2022-04-07 14:36:20|29.98|27.58|30.03|27.63|30.08|27.68|29.94|27.54|0
1649342190000|2022-04-07 14:36:30|29.98|27.58|30.03|27.63|30.03|27.63|29.89|27.49|0
1649342200000|2022-04-07 14:36:40|29.94|27.54|29.75|27.35|29.94|27.54|29.75|27.35|0
1649342210000|2022-04-07 14:36:50|29.84|27.44|29.89|27.49|29.89|27.49|29.84|27.44|0
1649342220000|2022-04-07 14:37:00|29.94|27.54|29.7|27.3|29.94|27.54|29.7|27.3|0
1649342230000|2022-04-07 14:37:10|29.61|27.21|29.47|27.07|29.61|27.21|29.43|27.03|0
1649342240000|2022-04-07 14:37:20|29.43|27.03|29.43|27.03|29.43|27.03|29.33|26.93|0
1649342250000|2022-04-07 14:37:30|29.47|27.07|29.7|27.3|29.7|27.3|29.47|27.07|0
1649342260000|2022-04-07 14:37:40|29.61|27.21|29.56|27.16|29.61|27.21|29.52|27.12|0
1649342270000|2022-04-07 14:37:50|29.61|27.21|29.61|27.21|29.61|27.21|29.61|27.21|0
1649342280000|2022-04-07 14:38:00|29.43|27.03|29.47|27.07|29.47|27.07|29.43|27.03|0
1649342290000|2022-04-07 14:38:10|29.38|26.98|29.43|27.03|29.47|27.07|29.38|26.98|0
1649342300000|2022-04-07 14:38:20|29.47|27.07|29.2|26.8|29.47|27.07|29.2|26.8|0
1649342310000|2022-04-07 14:38:30|28.97|26.57|28.85|26.45|29.01|26.61|28.85|26.45|0
1649342320000|2022-04-07 14:38:40|28.83|26.43|28.79|26.39|28.83|26.43|28.79|26.39|0
1649342330000|2022-04-07 14:38:50|28.97|26.57|28.97|26.57|29.06|26.66|28.92|26.52|0
1649342340000|2022-04-07 14:39:00|28.83|26.43|28.81|26.41|28.88|26.48|28.81|26.41|0
1649342350000|2022-04-07 14:39:10|28.88|26.48|28.7|26.3|28.88|26.48|28.7|26.3|0
1649342360000|2022-04-07 14:39:20|28.61|26.21|28.61|26.21|28.7|26.3|28.61|26.21|0
1649342370000|2022-04-07 14:39:30|28.56|26.16|28.56|26.16|28.56|26.16|28.47|26.07|0
1649342380000|2022-04-07 14:39:40|28.34|25.94|28.38|25.98|28.38|25.98|28.34|25.94|0
1649342390000|2022-04-07 14:39:50|28.25|25.85|28.25|25.85|28.29|25.89|28.25|25.85|0
1649342400000|2022-04-07 14:40:00|28.29|25.89|27.94|25.54|28.29|25.89|27.94|25.54|0
1649342410000|2022-04-07 14:40:10|27.85|25.45|27.5|25.1|27.85|25.45|27.5|25.1|0
1649342420000|2022-04-07 14:40:20|27.45|25.05|27.37|24.97|27.45|25.05|27.37|24.97|0
1649342430000|2022-04-07 14:40:30|27.32|24.92|27.37|24.97|27.37|24.97|27.28|24.88|0
1649342440000|2022-04-07 14:40:40|27.32|24.92|26.89|24.49|27.32|24.92|26.89|24.49|0
1649342450000|2022-04-07 14:40:50|26.76|24.36|26.76|24.36|26.81|24.41|26.76|24.36|0
1649342460000|2022-04-07 14:41:00|26.85|24.45|26.76|24.36|26.85|24.45|26.76|24.36|0
1649342470000|2022-04-07 14:41:10|26.68|24.28|26.68|24.28|26.72|24.32|26.68|24.28|0
1649342480000|2022-04-07 14:41:20|26.76|24.36|26.55|24.15|26.76|24.36|26.55|24.15|0
1649342490000|2022-04-07 14:41:30|26.59|24.19|26.64|24.24|26.64|24.24|26.47|24.07|0
1649342500000|2022-04-07 14:41:40|26.59|24.19|26.42|24.02|26.64|24.24|26.42|24.02|0
1649342510000|2022-04-07 14:41:50|26.49|24.09|26.59|24.19|26.59|24.19|26.49|24.09|0
1649342520000|2022-04-07 14:42:00|26.55|24.15|26.59|24.19|26.59|24.19|26.55|24.15|0
1649342530000|2022-04-07 14:42:10|26.64|24.24|26.68|24.28|26.68|24.28|26.64|24.24|0
1649342540000|2022-04-07 14:42:20|26.81|24.41|26.98|24.58|26.98|24.58|26.81|24.41|0
1649342550000|2022-04-07 14:42:30|26.89|24.49|26.93|24.53|26.93|24.53|26.85|24.45|0
1649342560000|2022-04-07 14:42:40|26.89|24.49|26.93|24.53|26.93|24.53|26.81|24.41|0
1649342570000|2022-04-07 14:42:50|26.98|24.58|27.06|24.66|27.06|24.66|26.98|24.58|0
1649342580000|2022-04-07 14:43:00|27.11|24.71|27.11|24.71|27.11|24.71|27.02|24.62|0
1649342590000|2022-04-07 14:43:10|27.06|24.66|26.93|24.53|27.06|24.66|26.93|24.53|0
1649342600000|2022-04-07 14:43:20|26.89|24.49|26.81|24.41|26.98|24.58|26.81|24.41|0
1649342610000|2022-04-07 14:43:30|26.78|24.38|26.59|24.19|26.78|24.38|26.59|24.19|0
1649342620000|2022-04-07 14:43:40|26.64|24.24|26.72|24.32|26.76|24.36|26.64|24.24|0
1649342630000|2022-04-07 14:43:50|26.68|24.28|26.55|24.15|26.68|24.28|26.55|24.15|0
1649342640000|2022-04-07 14:44:00|26.47|24.07|26.55|24.15|26.55|24.15|26.38|23.98|0
1649342650000|2022-04-07 14:44:10|26.51|24.11|26.55|24.15|26.59|24.19|26.51|24.11|0
1649342660000|2022-04-07 14:44:20|26.47|24.07|26.72|24.32|26.72|24.32|26.47|24.07|0
1649342670000|2022-04-07 14:44:30|26.85|24.45|26.72|24.32|26.85|24.45|26.72|24.32|0
1649342680000|2022-04-07 14:44:40|26.85|24.45|26.85|24.45|26.85|24.45|26.81|24.41|0
1649342690000|2022-04-07 14:44:50|26.76|24.36|26.72|24.32|26.76|24.36|26.72|24.32|0
1649342700000|2022-04-07 14:45:00|26.81|24.41|26.76|24.36|26.81|24.41|26.74|24.34|0
1649342710000|2022-04-07 14:45:10|26.81|24.41|26.93|24.53|26.93|24.53|26.81|24.41|0
1649342720000|2022-04-07 14:45:20|27.02|24.62|26.85|24.45|27.02|24.62|26.85|24.45|0
1649342730000|2022-04-07 14:45:30|26.81|24.41|26.93|24.53|26.93|24.53|26.81|24.41|0
1649342740000|2022-04-07 14:45:40|26.85|24.45|26.63|24.23|26.85|24.45|26.63|24.23|0
1649342750000|2022-04-07 14:45:50|26.59|24.19|26.55|24.15|26.59|24.19|26.51|24.11|0
1649342760000|2022-04-07 14:46:00|26.51|24.11|26.85|24.45|26.85|24.45|26.47|24.07|0
1649342770000|2022-04-07 14:46:10|26.76|24.36|26.85|24.45|26.85|24.45|26.76|24.36|0
1649342780000|2022-04-07 14:46:20|26.81|24.41|26.93|24.53|26.93|24.53|26.81|24.41|0
1649342790000|2022-04-07 14:46:30|26.81|24.41|26.76|24.36|26.81|24.41|26.68|24.28|0
1649342800000|2022-04-07 14:46:40|26.85|24.45|26.76|24.36|26.89|24.49|26.76|24.36|0
1649342810000|2022-04-07 14:46:50|26.89|24.49|26.85|24.45|26.89|24.49|26.81|24.41|0
1649342820000|2022-04-07 14:47:00|26.89|24.49|26.76|24.36|26.98|24.58|26.76|24.36|0
1649342830000|2022-04-07 14:47:10|26.72|24.32|26.68|24.28|26.8|24.4|26.68|24.28|0
1649342840000|2022-04-07 14:47:20|26.72|24.32|26.63|24.23|26.72|24.32|26.63|24.23|0
1649342850000|2022-04-07 14:47:30|26.65|24.25|26.8|24.4|26.8|24.4|26.65|24.25|0
1649342860000|2022-04-07 14:47:40|26.93|24.53|26.85|24.45|26.93|24.53|26.85|24.45|0
1649342870000|2022-04-07 14:47:50|26.8|24.4|26.72|24.32|26.8|24.4|26.72|24.32|0
1649342880000|2022-04-07 14:48:00|26.8|24.4|26.72|24.32|26.8|24.4|26.63|24.23|0
1649342890000|2022-04-07 14:48:10|26.85|24.45|26.76|24.36|26.85|24.45|26.76|24.36|0
1649342900000|2022-04-07 14:48:20|26.72|24.32|26.68|24.28|26.74|24.34|26.68|24.28|0
1649342910000|2022-04-07 14:48:30|26.76|24.36|26.72|24.32|26.76|24.36|26.72|24.32|0
1649342920000|2022-04-07 14:48:40|26.63|24.23|26.51|24.11|26.65|24.25|26.46|24.06|0
1649342930000|2022-04-07 14:48:50|26.46|24.06|26.51|24.11|26.51|24.11|26.38|23.98|0
1649342940000|2022-04-07 14:49:00|26.46|24.06|26.38|23.98|26.46|24.06|26.38|23.98|0
1649342950000|2022-04-07 14:49:10|25.04|22.65|25.98|23.58|25.98|23.58|25.04|22.65|0
1649342960000|2022-04-07 14:49:20|26.06|23.66|26.06|23.66|26.15|23.75|26.06|23.66|0
1649342970000|2022-04-07 14:49:30|26.02|23.62|25.94|23.54|26.11|23.71|25.94|23.54|0
1649342980000|2022-04-07 14:49:40|26.02|23.62|26.06|23.66|26.06|23.66|26.02|23.62|0
1649342990000|2022-04-07 14:49:50|26.11|23.71|26.19|23.79|26.19|23.79|26.11|23.71|0
1649343000000|2022-04-07 14:50:00|26.27|23.87|26.49|24.09|26.53|24.13|26.27|23.87|0
1649343010000|2022-04-07 14:50:10|26.78|24.38|26.87|24.47|26.96|24.56|26.74|24.34|0
1649343020000|2022-04-07 14:50:20|26.74|24.34|26.96|24.56|26.96|24.56|26.74|24.34|0
1649343030000|2022-04-07 14:50:30|27.04|24.64|27.17|24.77|27.21|24.81|27.04|24.64|0
1649343040000|2022-04-07 14:50:40|27.21|24.81|26.87|24.47|27.21|24.81|26.87|24.47|0
1649343050000|2022-04-07 14:50:50|26.83|24.43|26.78|24.38|26.83|24.43|26.78|24.38|0
1649343060000|2022-04-07 14:51:00|26.85|24.45|27.13|24.73|27.13|24.73|26.78|24.38|0
1649343070000|2022-04-07 14:51:10|27.17|24.77|27.08|24.68|27.17|24.77|27.06|24.66|0
1649343080000|2022-04-07 14:51:20|27.21|24.81|27.08|24.68|27.21|24.81|27.08|24.68|0
1649343090000|2022-04-07 14:51:30|27.13|24.73|27.34|24.94|27.34|24.94|27.13|24.73|0
1649343100000|2022-04-07 14:51:40|27.26|24.86|27.08|24.68|27.26|24.86|27.08|24.68|0
1649343110000|2022-04-07 14:51:50|27|24.6|27.13|24.73|27.13|24.73|26.98|24.58|0
1649343120000|2022-04-07 14:52:00|27|24.6|27|24.6|27.04|24.64|27|24.6|0
1649343130000|2022-04-07 14:52:10|27.04|24.64|27.17|24.77|27.17|24.77|27.04|24.64|0
1649343140000|2022-04-07 14:52:20|27.08|24.68|27|24.6|27.08|24.68|27|24.6|0
1649343150000|2022-04-07 14:52:30|27.04|24.64|27.17|24.77|27.17|24.77|27.04|24.64|0
1649343160000|2022-04-07 14:52:40|27.13|24.73|27.08|24.68|27.13|24.73|27.04|24.64|0
1649343170000|2022-04-07 14:52:50|27.13|24.73|27.08|24.68|27.13|24.73|27.04|24.64|0
1649343180000|2022-04-07 14:53:00|27.04|24.64|27.13|24.73|27.3|24.9|27.04|24.64|0
1649343190000|2022-04-07 14:53:10|27.08|24.68|27|24.6|27.08|24.68|26.95|24.55|0
1649343200000|2022-04-07 14:53:20|27.02|24.62|26.91|24.51|27.02|24.62|26.91|24.51|0
1649343210000|2022-04-07 14:53:30|26.95|24.55|27|24.6|27|24.6|26.91|24.51|0
1649343220000|2022-04-07 14:53:40|26.87|24.47|26.95|24.55|26.95|24.55|26.87|24.47|0
1649343230000|2022-04-07 14:53:50|27|24.6|26.95|24.55|27.04|24.64|26.95|24.55|0
1649343240000|2022-04-07 14:54:00|26.91|24.51|27.04|24.64|27.04|24.64|26.91|24.51|0
1649343250000|2022-04-07 14:54:10|26.95|24.55|27.04|24.64|27.04|24.64|26.91|24.51|0
1649343260000|2022-04-07 14:54:20|27|24.6|27.13|24.73|27.13|24.73|26.95|24.55|0
1649343270000|2022-04-07 14:54:30|27.08|24.68|27.13|24.73|27.13|24.73|27.08|24.68|0
1649343280000|2022-04-07 14:54:40|27.08|24.68|27|24.6|27.08|24.68|26.95|24.55|0
1649343290000|2022-04-07 14:54:50|26.87|24.47|26.97|24.57|27|24.6|26.87|24.47|0
1649343300000|2022-04-07 14:55:00|27.08|24.68|27.13|24.73|27.13|24.73|27|24.6|0
1649343310000|2022-04-07 14:55:10|27.34|24.94|27.26|24.86|27.34|24.94|27.26|24.86|0
1649343320000|2022-04-07 14:55:20|27.17|24.77|27.3|24.9|27.3|24.9|27.17|24.77|0
1649343330000|2022-04-07 14:55:30|27.17|24.77|27.3|24.9|27.3|24.9|27.17|24.77|0
1649343340000|2022-04-07 14:55:40|27.26|24.86|27.3|24.9|27.3|24.9|27.21|24.81|0
1649343350000|2022-04-07 14:55:50|27.34|24.94|27.34|24.94|27.39|24.99|27.34|24.94|0
1649343360000|2022-04-07 14:56:00|27.56|25.16|27.39|24.99|27.61|25.21|27.39|24.99|0
1649343370000|2022-04-07 14:56:10|27.08|24.68|27|24.6|27.13|24.73|26.95|24.55|0
1649343380000|2022-04-07 14:56:20|26.95|24.55|27.04|24.64|27.04|24.64|26.87|24.47|0
1649343390000|2022-04-07 14:56:30|27.08|24.68|27.23|24.83|27.26|24.86|27.08|24.68|0
1649343400000|2022-04-07 14:56:40|27.13|24.73|27|24.6|27.13|24.73|27|24.6|0
1649343410000|2022-04-07 14:56:50|27.04|24.64|26.95|24.55|27.04|24.64|26.95|24.55|0
1649343420000|2022-04-07 14:57:00|27|24.6|27.08|24.68|27.13|24.73|27|24.6|0
1649343430000|2022-04-07 14:57:10|27.13|24.73|27.13|24.73|27.13|24.73|27.1|24.7|0
1649343440000|2022-04-07 14:57:20|27.04|24.64|27.13|24.73|27.13|24.73|27.04|24.64|0
1649343450000|2022-04-07 14:57:30|27.26|24.86|27.21|24.81|27.26|24.86|27.17|24.77|0
1649343460000|2022-04-07 14:57:40|27.41|25.01|27.39|24.99|27.41|25.01|27.3|24.9|0
1649343470000|2022-04-07 14:57:50|27.3|24.9|27.17|24.77|27.3|24.9|27.17|24.77|0
1649343480000|2022-04-07 14:58:00|27.04|24.64|27.08|24.68|27.17|24.77|27.04|24.64|0
1649343490000|2022-04-07 14:58:10|27|24.6|27|24.6|27|24.6|26.97|24.57|0
1649343500000|2022-04-07 14:58:20|27.04|24.64|27.04|24.64|27.17|24.77|27.04|24.64|0
1649343510000|2022-04-07 14:58:30|27.08|24.68|27.26|24.86|27.26|24.86|27.04|24.64|0
1649343520000|2022-04-07 14:58:40|27.3|24.9|27.12|24.72|27.3|24.9|27.12|24.72|0
1649343530000|2022-04-07 14:58:50|27|24.6|27.12|24.72|27.12|24.72|27|24.6|0
1649343540000|2022-04-07 14:59:00|27.04|24.64|27.21|24.81|27.21|24.81|27.04|24.64|0
1649343550000|2022-04-07 14:59:10|27.12|24.72|26.91|24.51|27.12|24.72|26.91|24.51|0
1649343560000|2022-04-07 14:59:20|27|24.6|26.93|24.53|27|24.6|26.93|24.53|0
1649343570000|2022-04-07 14:59:30|27.1|24.7|27.1|24.7|27.12|24.72|27.04|24.64|0
1649343580000|2022-04-07 14:59:40|27|24.6|27.08|24.68|27.08|24.68|27|24.6|0
1649343590000|2022-04-07 14:59:50|27.04|24.64|27.21|24.81|27.21|24.81|27.04|24.64|0
1649343600000|2022-04-07 15:00:00|27.08|24.68|28.36|25.96|28.36|25.96|27.08|24.68|0
1649343610000|2022-04-07 15:00:10|28.27|25.87|27.82|25.42|28.27|25.87|27.82|25.42|0
1649343620000|2022-04-07 15:00:20|27.85|25.45|27.78|25.38|27.87|25.47|27.78|25.38|0
1649343630000|2022-04-07 15:00:30|27.65|25.25|27.6|25.2|27.65|25.25|27.52|25.12|0
1649343640000|2022-04-07 15:00:40|27.82|25.42|27.78|25.38|27.91|25.51|27.78|25.38|0
1649343650000|2022-04-07 15:00:50|27.87|25.47|28.02|25.62|28.02|25.62|27.87|25.47|0
1649343660000|2022-04-07 15:01:00|28.09|25.69|28.63|26.23|28.63|26.23|28.09|25.69|0
1649343670000|2022-04-07 15:01:10|28.65|26.25|28.45|26.05|28.65|26.25|28.4|26|0
1649343680000|2022-04-07 15:01:20|28.54|26.14|28.4|26|28.54|26.14|28.4|26|0
1649343690000|2022-04-07 15:01:30|28.49|26.09|28.49|26.09|28.54|26.14|28.49|26.09|0
1649343700000|2022-04-07 15:01:40|28.45|26.05|28.4|26|28.45|26.05|28.4|26|0
1649343710000|2022-04-07 15:01:50|28.45|26.05|28.36|25.96|28.45|26.05|28.36|25.96|0
1649343720000|2022-04-07 15:02:00|28.31|25.91|28.13|25.73|28.31|25.91|28.13|25.73|0
1649343730000|2022-04-07 15:02:10|28.09|25.69|28.09|25.69|28.13|25.73|28.09|25.69|0
1649343740000|2022-04-07 15:02:20|28.04|25.64|28|25.6|28.13|25.73|28|25.6|0
1649343750000|2022-04-07 15:02:30|28.04|25.64|28|25.6|28.09|25.69|28|25.6|0
1649343760000|2022-04-07 15:02:40|28.04|25.64|27.96|25.56|28.04|25.64|27.96|25.56|0
1649343770000|2022-04-07 15:02:50|28.13|25.73|28|25.6|28.13|25.73|28|25.6|0
1649343780000|2022-04-07 15:03:00|28.04|25.64|28.04|25.64|28.09|25.69|27.96|25.56|0
1649343790000|2022-04-07 15:03:10|28|25.6|27.91|25.51|28.04|25.64|27.91|25.51|0
1649343800000|2022-04-07 15:03:20|27.82|25.42|27.47|25.07|27.82|25.42|27.43|25.03|0
1649343810000|2022-04-07 15:03:30|27.56|25.16|27.51|25.11|27.65|25.25|27.51|25.11|0
1649343820000|2022-04-07 15:03:40|27.56|25.16|27.34|24.94|27.56|25.16|27.34|24.94|0
1649343830000|2022-04-07 15:03:50|27.43|25.03|27.56|25.16|27.56|25.16|27.38|24.98|0
1649343840000|2022-04-07 15:04:00|27.43|25.03|27.47|25.07|27.51|25.11|27.43|25.03|0
1649343850000|2022-04-07 15:04:10|27.65|25.25|27.69|25.29|27.69|25.29|27.65|25.25|0
1649343860000|2022-04-07 15:04:20|27.65|25.25|27.51|25.11|27.65|25.25|27.47|25.07|0
1649343870000|2022-04-07 15:04:30|27.38|24.98|27.38|24.98|27.38|24.98|27.25|24.85|0
1649343880000|2022-04-07 15:04:40|27.3|24.9|27.38|24.98|27.47|25.07|27.3|24.9|0
1649343890000|2022-04-07 15:04:50|27.47|25.07|27.87|25.47|27.87|25.47|27.47|25.07|0
1649343900000|2022-04-07 15:05:00|27.73|25.33|27.69|25.29|27.73|25.33|27.6|25.2|0
1649343910000|2022-04-07 15:05:10|27.73|25.33|27.73|25.33|27.73|25.33|27.6|25.2|0
1649343920000|2022-04-07 15:05:20|27.51|25.11|27.51|25.11|27.51|25.11|27.43|25.03|0
1649343930000|2022-04-07 15:05:30|27.43|25.03|27.51|25.11|27.56|25.16|27.43|25.03|0
1649343940000|2022-04-07 15:05:40|27.45|25.05|27.38|24.98|27.51|25.11|27.38|24.98|0
1649343950000|2022-04-07 15:05:50|27.49|25.09|27.47|25.07|27.49|25.09|27.43|25.03|0
1649343960000|2022-04-07 15:06:00|27.51|25.11|27.38|24.98|27.51|25.11|27.34|24.94|0
1649343970000|2022-04-07 15:06:10|27.56|25.16|27.32|24.92|27.56|25.16|27.32|24.92|0
1649343980000|2022-04-07 15:06:20|27.34|24.94|27.34|24.94|27.34|24.94|27.3|24.9|0
1649343990000|2022-04-07 15:06:30|27.3|24.9|27.21|24.81|27.3|24.9|27.17|24.77|0
1649344000000|2022-04-07 15:06:40|27.3|24.9|27.56|25.16|27.56|25.16|27.3|24.9|0
1649344010000|2022-04-07 15:06:50|27.51|25.11|27.6|25.2|27.6|25.2|27.51|25.11|0
1649344020000|2022-04-07 15:07:00|27.67|25.27|27.82|25.42|27.82|25.42|27.67|25.27|0
1649344030000|2022-04-07 15:07:10|27.78|25.38|27.6|25.2|27.78|25.38|27.6|25.2|0
1649344040000|2022-04-07 15:07:20|27.51|25.11|27.43|25.03|27.51|25.11|27.36|24.96|0
1649344050000|2022-04-07 15:07:30|27.38|24.98|27.12|24.72|27.38|24.98|27.12|24.72|0
1649344060000|2022-04-07 15:07:40|27.1|24.7|27.16|24.76|27.16|24.76|27.04|24.64|0
1649344070000|2022-04-07 15:07:50|27.12|24.72|27.21|24.81|27.21|24.81|27.1|24.7|0
1649344080000|2022-04-07 15:08:00|27.34|24.94|27.21|24.81|27.34|24.94|27.21|24.81|0
1649344090000|2022-04-07 15:08:10|27.14|24.74|27.34|24.94|27.34|24.94|27.14|24.74|0
1649344100000|2022-04-07 15:08:20|27.29|24.89|27.21|24.81|27.34|24.94|27.21|24.81|0
1649344110000|2022-04-07 15:08:30|27.38|24.98|27.43|25.03|27.43|25.03|27.38|24.98|0
1649344120000|2022-04-07 15:08:40|27.6|25.2|27.47|25.07|27.6|25.2|27.43|25.03|0
1649344130000|2022-04-07 15:08:50|27.38|24.98|27.85|25.45|27.85|25.45|27.32|24.92|0
1649344140000|2022-04-07 15:09:00|27.83|25.43|27.74|25.34|27.83|25.43|27.74|25.34|0
1649344150000|2022-04-07 15:09:10|27.83|25.43|26.65|24.25|27.92|25.52|26.65|24.25|0
1649344160000|2022-04-07 15:09:20|26.58|24.18|27.1|24.7|27.1|24.7|26.56|24.16|0
1649344170000|2022-04-07 15:09:30|27.02|24.62|26.76|24.36|27.02|24.62|26.76|24.36|0
1649344180000|2022-04-07 15:09:40|26.8|24.4|26.8|24.4|26.8|24.4|26.8|24.4|0
1649344190000|2022-04-07 15:09:50|26.76|24.36|26.8|24.4|26.8|24.4|26.76|24.36|0
1649344200000|2022-04-07 15:10:00|26.72|24.32|26.72|24.32|26.76|24.36|26.67|24.27|0
1649344210000|2022-04-07 15:10:10|26.55|24.15|26.63|24.23|26.63|24.23|26.55|24.15|0
1649344220000|2022-04-07 15:10:20|26.72|24.32|26.72|24.32|26.8|24.4|26.72|24.32|0
1649344230000|2022-04-07 15:10:30|26.76|24.36|26.97|24.57|26.97|24.57|26.76|24.36|0
1649344240000|2022-04-07 15:10:40|26.84|24.44|26.8|24.4|26.89|24.49|26.8|24.4|0
1649344250000|2022-04-07 15:10:50|26.84|24.44|26.93|24.53|26.93|24.53|26.84|24.44|0
1649344260000|2022-04-07 15:11:00|26.84|24.44|26.67|24.27|26.84|24.44|26.67|24.27|0
1649344270000|2022-04-07 15:11:10|26.63|24.23|26.38|23.98|26.63|24.23|26.38|23.98|0
1649344280000|2022-04-07 15:11:20|26.42|24.02|26.59|24.19|26.59|24.19|26.42|24.02|0
1649344290000|2022-04-07 15:11:30|26.72|24.32|26.76|24.36|26.76|24.36|26.72|24.32|0
1649344300000|2022-04-07 15:11:40|26.67|24.27|26.33|23.93|26.67|24.27|26.33|23.93|0
1649344310000|2022-04-07 15:11:50|26.29|23.89|26.16|23.76|26.29|23.89|26.16|23.76|0
1649344320000|2022-04-07 15:12:00|26.25|23.85|26.25|23.85|26.29|23.89|26.25|23.85|0
1649344330000|2022-04-07 15:12:10|26.16|23.76|26.25|23.85|26.29|23.89|26.16|23.76|0
1649344340000|2022-04-07 15:12:20|26.21|23.81|26.16|23.76|26.21|23.81|26.16|23.76|0
1649344350000|2022-04-07 15:12:30|26.21|23.81|26.29|23.89|26.29|23.89|26.21|23.81|0
1649344360000|2022-04-07 15:12:40|26.38|23.98|26.46|24.06|26.46|24.06|26.38|23.98|0
1649344370000|2022-04-07 15:12:50|26.44|24.04|26.54|24.14|26.54|24.14|26.4|24|0
1649344380000|2022-04-07 15:13:00|26.59|24.19|26.76|24.36|26.76|24.36|26.59|24.19|0
1649344390000|2022-04-07 15:13:10|26.69|24.29|26.67|24.27|26.76|24.36|26.67|24.27|0
1649344400000|2022-04-07 15:13:20|26.69|24.29|26.76|24.36|26.76|24.36|26.69|24.29|0
1649344410000|2022-04-07 15:13:30|26.8|24.4|26.89|24.49|26.89|24.49|26.8|24.4|0
1649344420000|2022-04-07 15:13:40|26.84|24.44|26.67|24.27|26.84|24.44|26.63|24.23|0
1649344430000|2022-04-07 15:13:50|26.54|24.14|26.59|24.19|26.59|24.19|26.5|24.1|0
1649344440000|2022-04-07 15:14:00|26.54|24.14|26.59|24.19|26.67|24.27|26.54|24.14|0
1649344450000|2022-04-07 15:14:10|26.54|24.14|26.5|24.1|26.54|24.14|26.5|24.1|0
1649344460000|2022-04-07 15:14:20|26.54|24.14|26.63|24.23|26.63|24.23|26.54|24.14|0
1649344470000|2022-04-07 15:14:30|26.67|24.27|26.76|24.36|26.76|24.36|26.67|24.27|0
1649344480000|2022-04-07 15:14:40|26.63|24.23|26.78|24.38|26.78|24.38|26.63|24.23|0
1649344490000|2022-04-07 15:14:50|26.8|24.4|26.71|24.31|26.8|24.4|26.71|24.31|0
1649344500000|2022-04-07 15:15:00|26.67|24.27|26.63|24.23|26.67|24.27|26.54|24.14|0
1649344510000|2022-04-07 15:15:10|26.67|24.27|26.59|24.19|26.67|24.27|26.54|24.14|0
1649344520000|2022-04-07 15:15:20|26.61|24.21|26.44|24.04|26.61|24.21|26.44|24.04|0
1649344530000|2022-04-07 15:15:30|26.42|24.02|26.5|24.1|26.5|24.1|26.42|24.02|0
1649344540000|2022-04-07 15:15:40|26.54|24.14|26.46|24.06|26.54|24.14|26.46|24.06|0
1649344550000|2022-04-07 15:15:50|26.37|23.97|26.59|24.19|26.59|24.19|26.37|23.97|0
1649344560000|2022-04-07 15:16:00|26.5|24.1|26.29|23.89|26.5|24.1|26.29|23.89|0
1649344570000|2022-04-07 15:16:10|26.25|23.85|26.25|23.85|26.25|23.85|26.08|23.68|0
1649344580000|2022-04-07 15:16:20|26.33|23.93|26.29|23.89|26.37|23.97|26.25|23.85|0
1649344590000|2022-04-07 15:16:30|26.25|23.85|26.29|23.89|26.33|23.93|26.25|23.85|0
1649344600000|2022-04-07 15:16:40|26.33|23.93|26.2|23.8|26.33|23.93|26.2|23.8|0
1649344610000|2022-04-07 15:16:50|26.23|23.83|26.12|23.72|26.23|23.83|26.12|23.72|0
1649344620000|2022-04-07 15:17:00|26.2|23.8|26.16|23.76|26.2|23.8|26.16|23.76|0
1649344630000|2022-04-07 15:17:10|26.25|23.85|26.16|23.76|26.25|23.85|26.16|23.76|0
1649344640000|2022-04-07 15:17:20|26.25|23.85|26.29|23.89|26.29|23.89|26.2|23.8|0
1649344650000|2022-04-07 15:17:30|26.33|23.93|26.61|24.21|26.61|24.21|26.33|23.93|0
1649344660000|2022-04-07 15:17:40|26.54|24.14|26.33|23.93|26.54|24.14|26.33|23.93|0
1649344670000|2022-04-07 15:17:50|26.37|23.97|26.42|24.02|26.44|24.04|26.37|23.97|0
1649344680000|2022-04-07 15:18:00|26.37|23.97|26.37|23.97|26.39|23.99|26.33|23.93|0
1649344690000|2022-04-07 15:18:10|26.33|23.93|26.33|23.93|26.35|23.95|26.33|23.93|0
1649344700000|2022-04-07 15:18:20|26.31|23.91|26.37|23.97|26.37|23.97|26.31|23.91|0
1649344710000|2022-04-07 15:18:30|26.29|23.89|26.31|23.91|26.31|23.91|26.29|23.89|0
1649344720000|2022-04-07 15:18:40|26.2|23.8|26.2|23.8|26.2|23.8|26.2|23.8|0
1649344730000|2022-04-07 15:18:50|26.31|23.91|26.42|24.02|26.48|24.08|26.31|23.91|0
1649344740000|2022-04-07 15:19:00|26.46|24.06|26.29|23.89|26.46|24.06|26.25|23.85|0
1649344750000|2022-04-07 15:19:10|26.25|23.85|26.25|23.85|26.33|23.93|26.25|23.85|0
1649344760000|2022-04-07 15:19:20|26.29|23.89|26.42|24.02|26.42|24.02|26.29|23.89|0
1649344770000|2022-04-07 15:19:30|26.33|23.93|26.54|24.14|26.54|24.14|26.33|23.93|0
1649344780000|2022-04-07 15:19:40|26.5|24.1|26.48|24.08|26.5|24.1|26.48|24.08|0
1649344790000|2022-04-07 15:19:50|26.42|24.02|26.5|24.1|26.5|24.1|26.42|24.02|0
1649344800000|2022-04-07 15:20:00|26.41|24.01|26.41|24.01|26.41|24.01|26.37|23.97|0
1649344810000|2022-04-07 15:20:10|26.46|24.06|26.58|24.18|26.58|24.18|26.46|24.06|0
1649344820000|2022-04-07 15:20:20|26.56|24.16|26.46|24.06|26.56|24.16|26.41|24.01|0
1649344830000|2022-04-07 15:20:30|26.58|24.18|26.88|24.48|26.88|24.48|26.54|24.14|0
1649344840000|2022-04-07 15:20:40|26.76|24.36|26.67|24.27|26.8|24.4|26.67|24.27|0
1649344850000|2022-04-07 15:20:50|26.76|24.36|26.93|24.53|26.93|24.53|26.76|24.36|0
1649344860000|2022-04-07 15:21:00|26.95|24.55|27.23|24.83|27.27|24.87|26.95|24.55|0
1649344870000|2022-04-07 15:21:10|27.1|24.7|26.8|24.4|27.1|24.7|26.8|24.4|0
1649344880000|2022-04-07 15:21:20|26.76|24.36|26.63|24.23|26.76|24.36|26.63|24.23|0
1649344890000|2022-04-07 15:21:30|26.71|24.31|26.86|24.46|26.86|24.46|26.71|24.31|0
1649344900000|2022-04-07 15:21:40|26.84|24.44|26.8|24.4|26.88|24.48|26.8|24.4|0
1649344910000|2022-04-07 15:21:50|26.84|24.44|26.67|24.27|26.84|24.44|26.67|24.27|0
1649344920000|2022-04-07 15:22:00|26.71|24.31|26.58|24.18|26.71|24.31|26.58|24.18|0
1649344930000|2022-04-07 15:22:10|26.71|24.31|26.67|24.27|26.71|24.31|26.67|24.27|0
1649344940000|2022-04-07 15:22:20|26.8|24.4|26.71|24.31|26.8|24.4|26.71|24.31|0
1649344950000|2022-04-07 15:22:30|26.84|24.44|26.88|24.48|26.88|24.48|26.84|24.44|0
1649344960000|2022-04-07 15:22:40|26.97|24.57|27.01|24.61|27.1|24.7|26.97|24.57|0
1649344970000|2022-04-07 15:22:50|26.84|24.44|26.88|24.48|26.88|24.48|26.84|24.44|0
1649344980000|2022-04-07 15:23:00|26.84|24.44|26.78|24.38|26.84|24.44|26.71|24.31|0
1649344990000|2022-04-07 15:23:10|26.8|24.4|26.86|24.46|26.86|24.46|26.67|24.27|0
1649345000000|2022-04-07 15:23:20|26.88|24.48|27.06|24.66|27.06|24.66|26.88|24.48|0
1649345010000|2022-04-07 15:23:30|27.1|24.7|27.1|24.7|27.1|24.7|27.1|24.7|0
1649345020000|2022-04-07 15:23:40|27.06|24.66|27.06|24.66|27.06|24.66|27.06|24.66|0
1649345030000|2022-04-07 15:23:50|27.23|24.83|27.23|24.83|27.27|24.87|27.21|24.81|0
1649345040000|2022-04-07 15:24:00|27.01|24.61|27.19|24.79|27.19|24.79|27.01|24.61|0
1649345050000|2022-04-07 15:24:10|27.23|24.83|27.14|24.74|27.23|24.83|27.1|24.7|0
1649345060000|2022-04-07 15:24:20|27.06|24.66|26.97|24.57|27.06|24.66|26.97|24.57|0
1649345070000|2022-04-07 15:24:30|26.95|24.55|27.01|24.61|27.06|24.66|26.95|24.55|0
1649345080000|2022-04-07 15:24:40|27.1|24.7|27.03|24.63|27.14|24.74|27.03|24.63|0
1649345090000|2022-04-07 15:24:50|26.88|24.48|26.97|24.57|27.01|24.61|26.88|24.48|0
1649345100000|2022-04-07 15:25:00|27.06|24.66|26.97|24.57|27.06|24.66|26.97|24.57|0
1649345110000|2022-04-07 15:25:10|26.93|24.53|27.01|24.61|27.01|24.61|26.93|24.53|0
1649345120000|2022-04-07 15:25:20|26.97|24.57|26.93|24.53|26.97|24.57|26.9|24.5|0
1649345130000|2022-04-07 15:25:30|26.97|24.57|26.93|24.53|26.97|24.57|26.84|24.44|0
1649345140000|2022-04-07 15:25:40|26.9|24.5|26.88|24.48|26.9|24.5|26.8|24.4|0
1649345150000|2022-04-07 15:25:50|26.93|24.53|27.08|24.68|27.08|24.68|26.93|24.53|0
1649345160000|2022-04-07 15:26:00|27.1|24.7|27.1|24.7|27.1|24.7|27.01|24.61|0
1649345170000|2022-04-07 15:26:10|27.05|24.65|27.14|24.74|27.14|24.74|27.05|24.65|0
1649345180000|2022-04-07 15:26:20|27.18|24.78|27.4|25|27.4|25|27.18|24.78|0
1649345190000|2022-04-07 15:26:30|27.36|24.96|27.05|24.65|27.36|24.96|27.05|24.65|0
1649345200000|2022-04-07 15:26:40|27.08|24.68|27.1|24.7|27.14|24.74|27.08|24.68|0
1649345210000|2022-04-07 15:26:50|27.14|24.74|27.05|24.65|27.14|24.74|27.05|24.65|0
1649345220000|2022-04-07 15:27:00|26.93|24.53|26.88|24.48|26.97|24.57|26.88|24.48|0
1649345230000|2022-04-07 15:27:10|26.84|24.44|26.8|24.4|26.84|24.44|26.8|24.4|0
1649345240000|2022-04-07 15:27:20|26.88|24.48|26.84|24.44|26.88|24.48|26.84|24.44|0
1649345250000|2022-04-07 15:27:30|26.88|24.48|26.75|24.35|26.88|24.48|26.75|24.35|0
1649345260000|2022-04-07 15:27:40|26.71|24.31|26.71|24.31|26.75|24.35|26.71|24.31|0
1649345270000|2022-04-07 15:27:50|26.67|24.27|26.71|24.31|26.71|24.31|26.67|24.27|0
1649345280000|2022-04-07 15:28:00|26.8|24.4|26.75|24.35|26.84|24.44|26.71|24.31|0
1649345290000|2022-04-07 15:28:10|26.8|24.4|26.8|24.4|26.92|24.52|26.8|24.4|0
1649345300000|2022-04-07 15:28:20|26.75|24.35|26.67|24.27|26.8|24.4|26.67|24.27|0
1649345310000|2022-04-07 15:28:30|26.62|24.22|26.41|24.01|26.62|24.22|26.39|23.99|0
1649345320000|2022-04-07 15:28:40|26.37|23.97|26.37|23.97|26.41|24.01|26.37|23.97|0
1649345330000|2022-04-07 15:28:50|26.28|23.88|26.16|23.76|26.28|23.88|26.16|23.76|0
1649345340000|2022-04-07 15:29:00|25.99|23.59|25.78|23.38|25.99|23.59|25.78|23.38|0
1649345350000|2022-04-07 15:29:10|25.45|23.05|25.62|23.22|25.62|23.22|25.45|23.05|0
1649345360000|2022-04-07 15:29:20|25.74|23.34|25.82|23.42|25.99|23.59|25.74|23.34|0
1649345370000|2022-04-07 15:29:30|25.7|23.3|25.66|23.26|25.7|23.3|25.66|23.26|0
1649345380000|2022-04-07 15:29:40|25.74|23.34|25.87|23.47|25.95|23.55|25.74|23.34|0
1649345390000|2022-04-07 15:29:50|25.74|23.34|25.87|23.47|25.87|23.47|25.74|23.34|0
1649345400000|2022-04-07 15:30:00|25.95|23.55|25.99|23.59|25.99|23.59|25.87|23.47|0
1649345410000|2022-04-07 15:30:10|25.95|23.55|25.87|23.47|25.95|23.55|25.82|23.42|0
1649345420000|2022-04-07 15:30:20|25.78|23.38|25.87|23.47|25.87|23.47|25.78|23.38|0
1649345430000|2022-04-07 15:30:30|25.91|23.51|25.82|23.42|25.91|23.51|25.74|23.34|0
1649345440000|2022-04-07 15:30:40|25.74|23.34|25.57|23.17|25.74|23.34|25.57|23.17|0
1649345450000|2022-04-07 15:30:50|25.53|23.13|25.45|23.05|25.53|23.13|25.45|23.05|0
1649345460000|2022-04-07 15:31:00|25.37|22.97|25.45|23.05|25.45|23.05|25.37|22.97|0
1649345470000|2022-04-07 15:31:10|25.41|23.01|25.41|23.01|25.45|23.05|25.41|23.01|0
1649345480000|2022-04-07 15:31:20|25.45|23.05|25.47|23.07|25.47|23.07|25.45|23.05|0
1649345490000|2022-04-07 15:31:30|25.41|23.01|25.29|22.89|25.41|23.01|25.29|22.89|0
1649345500000|2022-04-07 15:31:40|25.25|22.85|25.25|22.85|25.29|22.89|25.25|22.85|0
1649345510000|2022-04-07 15:31:50|25.2|22.8|25.16|22.77|25.2|22.8|25.08|22.69|0
1649345520000|2022-04-07 15:32:00|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1649345530000|2022-04-07 15:32:10|25.16|22.77|24.17|21.87|25.16|22.77|24.17|21.87|0
1649345540000|2022-04-07 15:32:20|24.23|21.93|25.68|23.28|25.72|23.32|24.23|21.93|0
1649345550000|2022-04-07 15:32:30|25.72|23.32|25.64|23.24|25.72|23.32|25.64|23.24|0
1649345560000|2022-04-07 15:32:40|25.68|23.28|25.77|23.37|25.77|23.37|25.68|23.28|0
1649345570000|2022-04-07 15:32:50|25.68|23.28|25.7|23.3|25.7|23.3|25.68|23.28|0
1649345580000|2022-04-07 15:33:00|25.66|23.26|25.7|23.3|25.7|23.3|25.66|23.26|0
1649345590000|2022-04-07 15:33:10|25.77|23.37|25.97|23.57|25.97|23.57|25.77|23.37|0
1649345600000|2022-04-07 15:33:20|25.81|23.41|25.68|23.28|25.81|23.41|25.68|23.28|0
1649345610000|2022-04-07 15:33:30|25.64|23.24|25.97|23.57|25.97|23.57|25.64|23.24|0
1649345620000|2022-04-07 15:33:40|25.89|23.49|25.81|23.41|25.93|23.53|25.81|23.41|0
1649345630000|2022-04-07 15:33:50|25.85|23.45|25.81|23.41|25.85|23.45|25.81|23.41|0
1649345640000|2022-04-07 15:34:00|25.72|23.32|25.85|23.45|25.93|23.53|25.72|23.32|0
1649345650000|2022-04-07 15:34:10|25.89|23.49|25.81|23.41|25.89|23.49|25.81|23.41|0
1649345660000|2022-04-07 15:34:20|25.76|23.36|25.85|23.45|25.85|23.45|25.72|23.32|0
1649345670000|2022-04-07 15:34:30|25.89|23.49|25.93|23.53|25.93|23.53|25.89|23.49|0
1649345680000|2022-04-07 15:34:40|25.89|23.49|26.01|23.61|26.01|23.61|25.89|23.49|0
1649345690000|2022-04-07 15:34:50|25.97|23.57|25.93|23.53|25.97|23.57|25.89|23.49|0
1649345700000|2022-04-07 15:35:00|26.01|23.61|26.35|23.95|26.35|23.95|26.01|23.61|0
1649345710000|2022-04-07 15:35:10|26.43|24.03|26.43|24.03|26.43|24.03|26.39|23.99|0
1649345720000|2022-04-07 15:35:20|26.47|24.07|26.26|23.86|26.47|24.07|26.18|23.78|0
1649345730000|2022-04-07 15:35:30|26.22|23.82|26.31|23.91|26.31|23.91|26.18|23.78|0
1649345740000|2022-04-07 15:35:40|26.35|23.95|26.26|23.86|26.39|23.99|26.26|23.86|0
1649345750000|2022-04-07 15:35:50|26.31|23.91|26.39|23.99|26.39|23.99|26.31|23.91|0
1649345760000|2022-04-07 15:36:00|26.52|24.12|26.77|24.37|26.77|24.37|26.52|24.12|0
1649345770000|2022-04-07 15:36:10|26.69|24.29|26.69|24.29|26.71|24.31|26.64|24.24|0
1649345780000|2022-04-07 15:36:20|26.73|24.33|26.81|24.41|26.81|24.41|26.73|24.33|0
1649345790000|2022-04-07 15:36:30|26.86|24.46|26.81|24.41|26.86|24.46|26.81|24.41|0
1649345800000|2022-04-07 15:36:40|26.77|24.37|26.73|24.33|26.77|24.37|26.73|24.33|0
1649345810000|2022-04-07 15:36:50|26.69|24.29|26.64|24.24|26.69|24.29|26.6|24.2|0
1649345820000|2022-04-07 15:37:00|26.73|24.33|26.64|24.24|26.73|24.33|26.64|24.24|0
1649345830000|2022-04-07 15:37:10|26.73|24.33|26.9|24.5|26.9|24.5|26.73|24.33|0
1649345840000|2022-04-07 15:37:20|26.81|24.41|26.77|24.37|26.86|24.46|26.77|24.37|0
1649345850000|2022-04-07 15:37:30|26.81|24.41|26.88|24.48|26.94|24.54|26.81|24.41|0
1649345860000|2022-04-07 15:37:40|26.81|24.41|26.77|24.37|26.86|24.46|26.77|24.37|0
1649345870000|2022-04-07 15:37:50|26.86|24.46|27.3|24.9|27.3|24.9|26.86|24.46|0
1649345880000|2022-04-07 15:38:00|27.34|24.94|27.42|25.02|27.42|25.02|27.34|24.94|0
1649345890000|2022-04-07 15:38:10|27.3|24.9|26.21|23.81|27.3|24.9|26.21|23.81|0
1649345900000|2022-04-07 15:38:20|26.17|23.77|26.05|23.65|26.17|23.77|26.05|23.65|0
1649345910000|2022-04-07 15:38:30|26|23.6|26|23.6|26.05|23.65|26|23.6|0
1649345920000|2022-04-07 15:38:40|26.09|23.69|26|23.6|26.09|23.69|26|23.6|0
1649345930000|2022-04-07 15:38:50|26.09|23.69|25.96|23.56|26.09|23.69|25.92|23.52|0
1649345940000|2022-04-07 15:39:00|25.92|23.52|26.05|23.65|26.09|23.69|25.92|23.52|0
1649345950000|2022-04-07 15:39:10|26|23.6|25.92|23.52|26|23.6|25.88|23.48|0
1649345960000|2022-04-07 15:39:20|26|23.6|26.09|23.69|26.09|23.69|25.96|23.56|0
1649345970000|2022-04-07 15:39:30|26.13|23.73|26.21|23.81|26.21|23.81|26.13|23.73|0
1649345980000|2022-04-07 15:39:40|26.3|23.9|26.13|23.73|26.3|23.9|26.13|23.73|0
1649345990000|2022-04-07 15:39:50|26.17|23.77|26.17|23.77|26.21|23.81|26.17|23.77|0
1649346000000|2022-04-07 15:40:00|26.11|23.71|26.13|23.73|26.13|23.73|26.05|23.65|0
1649346010000|2022-04-07 15:40:10|26.09|23.69|25.98|23.58|26.09|23.69|25.98|23.58|0
1649346020000|2022-04-07 15:40:20|25.96|23.56|26.13|23.73|26.17|23.77|25.96|23.56|0
1649346030000|2022-04-07 15:40:30|26|23.6|26.05|23.65|26.07|23.67|26|23.6|0
1649346040000|2022-04-07 15:40:40|26.07|23.67|26.21|23.81|26.21|23.81|26.07|23.67|0
1649346050000|2022-04-07 15:40:50|26.13|23.73|26.21|23.81|26.21|23.81|26.13|23.73|0
1649346060000|2022-04-07 15:41:00|26.13|23.73|26.34|23.94|26.34|23.94|26.13|23.73|0
1649346070000|2022-04-07 15:41:10|26.38|23.98|26.28|23.88|26.38|23.98|26.26|23.86|0
1649346080000|2022-04-07 15:41:20|26.3|23.9|26.05|23.65|26.3|23.9|26.05|23.65|0
1649346090000|2022-04-07 15:41:30|26.09|23.69|26.09|23.69|26.17|23.77|26.09|23.69|0
1649346100000|2022-04-07 15:41:40|26.17|23.77|26.26|23.86|26.26|23.86|26.17|23.77|0
1649346110000|2022-04-07 15:41:50|26.21|23.81|26|23.6|26.21|23.81|26|23.6|0
1649346120000|2022-04-07 15:42:00|26.05|23.65|26.13|23.73|26.13|23.73|26.02|23.62|0
1649346130000|2022-04-07 15:42:10|26.17|23.77|26.13|23.73|26.19|23.79|26.13|23.73|0
1649346140000|2022-04-07 15:42:20|26.05|23.65|25.92|23.52|26.05|23.65|25.88|23.48|0
1649346150000|2022-04-07 15:42:30|25.96|23.56|25.92|23.52|25.96|23.56|25.92|23.52|0
1649346160000|2022-04-07 15:42:40|25.84|23.44|25.84|23.44|25.86|23.46|25.84|23.44|0
1649346170000|2022-04-07 15:42:50|25.92|23.52|25.96|23.56|25.96|23.56|25.88|23.48|0
1649346180000|2022-04-07 15:43:00|25.84|23.44|25.96|23.56|25.96|23.56|25.79|23.39|0
1649346190000|2022-04-07 15:43:10|25.92|23.52|25.75|23.35|25.92|23.52|25.75|23.35|0
1649346200000|2022-04-07 15:43:20|25.79|23.39|25.88|23.48|25.88|23.48|25.79|23.39|0
1649346210000|2022-04-07 15:43:30|25.79|23.39|25.71|23.31|25.79|23.39|25.71|23.31|0
1649346220000|2022-04-07 15:43:40|25.67|23.27|25.84|23.44|25.84|23.44|25.67|23.27|0
1649346230000|2022-04-07 15:43:50|25.88|23.48|25.75|23.35|25.88|23.48|25.75|23.35|0
1649346240000|2022-04-07 15:44:00|25.71|23.31|25.75|23.35|25.75|23.35|25.67|23.27|0
1649346250000|2022-04-07 15:44:10|25.73|23.33|25.84|23.44|25.84|23.44|25.73|23.33|0
1649346260000|2022-04-07 15:44:20|25.88|23.48|25.79|23.39|25.88|23.48|25.79|23.39|0
1649346270000|2022-04-07 15:44:30|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1649346280000|2022-04-07 15:44:40|25.84|23.44|25.88|23.48|25.88|23.48|25.79|23.39|0
1649346290000|2022-04-07 15:44:50|25.79|23.39|25.75|23.35|25.79|23.39|25.75|23.35|0
1649346300000|2022-04-07 15:45:00|25.71|23.31|25.92|23.52|25.92|23.52|25.71|23.31|0
1649346310000|2022-04-07 15:45:10|25.88|23.48|25.75|23.35|25.88|23.48|25.75|23.35|0
1649346320000|2022-04-07 15:45:20|25.92|23.52|25.96|23.56|25.96|23.56|25.92|23.52|0
1649346330000|2022-04-07 15:45:30|25.84|23.44|25.96|23.56|25.96|23.56|25.79|23.39|0
1649346340000|2022-04-07 15:45:40|26.09|23.69|26.09|23.69|26.13|23.73|26.09|23.69|0
1649346350000|2022-04-07 15:45:50|26|23.6|25.84|23.44|26|23.6|25.84|23.44|0
1649346360000|2022-04-07 15:46:00|25.79|23.39|25.75|23.35|25.79|23.39|25.75|23.35|0
1649346370000|2022-04-07 15:46:10|25.88|23.48|26|23.6|26|23.6|25.88|23.48|0
1649346380000|2022-04-07 15:46:20|25.96|23.56|26|23.6|26|23.6|25.96|23.56|0
1649346390000|2022-04-07 15:46:30|26.04|23.64|26.17|23.77|26.17|23.77|26.04|23.64|0
1649346400000|2022-04-07 15:46:40|26.21|23.81|26.17|23.77|26.21|23.81|26.17|23.77|0
1649346410000|2022-04-07 15:46:50|26.13|23.73|26.21|23.81|26.21|23.81|26.13|23.73|0
1649346420000|2022-04-07 15:47:00|26.17|23.77|26.21|23.81|26.3|23.9|26.17|23.77|0
1649346430000|2022-04-07 15:47:10|26.25|23.85|26.25|23.85|26.25|23.85|26.25|23.85|0
1649346440000|2022-04-07 15:47:20|26.21|23.81|26.46|24.06|26.46|24.06|26.21|23.81|0
1649346450000|2022-04-07 15:47:30|26.51|24.11|26.46|24.06|26.59|24.19|26.46|24.06|0
1649346460000|2022-04-07 15:47:40|26.49|24.09|26.34|23.94|26.59|24.19|26.34|23.94|0
1649346470000|2022-04-07 15:47:50|26.38|23.98|26.42|24.02|26.42|24.02|26.38|23.98|0
1649346480000|2022-04-07 15:48:00|26.59|24.19|26.63|24.23|26.68|24.28|26.59|24.19|0
1649346490000|2022-04-07 15:48:10|26.59|24.19|26.59|24.19|26.63|24.23|26.59|24.19|0
1649346500000|2022-04-07 15:48:20|26.42|24.02|26.42|24.02|26.46|24.06|26.42|24.02|0
1649346510000|2022-04-07 15:48:30|26.38|23.98|26.34|23.94|26.38|23.98|26.34|23.94|0
1649346520000|2022-04-07 15:48:40|26.3|23.9|26.13|23.73|26.32|23.92|26.13|23.73|0
1649346530000|2022-04-07 15:48:50|26.08|23.68|26.04|23.64|26.08|23.68|26.04|23.64|0
1649346540000|2022-04-07 15:49:00|26|23.6|25.96|23.56|26.08|23.68|25.96|23.56|0
1649346550000|2022-04-07 15:49:10|25.88|23.48|25.83|23.43|25.88|23.48|25.83|23.43|0
1649346560000|2022-04-07 15:49:20|25.79|23.39|25.67|23.27|25.79|23.39|25.67|23.27|0
1649346570000|2022-04-07 15:49:30|25.71|23.31|25.71|23.31|25.75|23.35|25.67|23.27|0
1649346580000|2022-04-07 15:49:40|25.75|23.35|25.79|23.39|25.79|23.39|25.73|23.33|0
1649346590000|2022-04-07 15:49:50|25.71|23.31|25.75|23.35|25.75|23.35|25.67|23.27|0
1649346600000|2022-04-07 15:50:00|25.67|23.27|25.59|23.19|25.67|23.27|25.59|23.19|0
1649346610000|2022-04-07 15:50:10|25.71|23.31|25.63|23.23|25.71|23.31|25.63|23.23|0
1649346620000|2022-04-07 15:50:20|25.54|23.14|25.54|23.14|25.54|23.14|25.46|23.06|0
1649346630000|2022-04-07 15:50:30|25.63|23.23|25.67|23.27|25.67|23.27|25.58|23.18|0
1649346640000|2022-04-07 15:50:40|25.63|23.23|25.6|23.2|25.71|23.31|25.6|23.2|0
1649346650000|2022-04-07 15:50:50|25.63|23.23|25.75|23.35|25.75|23.35|25.63|23.23|0
1649346660000|2022-04-07 15:51:00|25.79|23.39|25.75|23.35|25.79|23.39|25.63|23.23|0
1649346670000|2022-04-07 15:51:10|25.83|23.43|25.83|23.43|25.92|23.52|25.83|23.43|0
1649346680000|2022-04-07 15:51:20|25.75|23.35|25.63|23.23|25.75|23.35|25.63|23.23|0
1649346690000|2022-04-07 15:51:30|25.58|23.18|25.63|23.23|25.63|23.23|25.58|23.18|0
1649346700000|2022-04-07 15:51:40|25.67|23.27|25.71|23.31|25.75|23.35|25.67|23.27|0
1649346710000|2022-04-07 15:51:50|25.69|23.29|25.67|23.27|25.69|23.29|25.63|23.23|0
1649346720000|2022-04-07 15:52:00|25.71|23.31|25.63|23.23|25.71|23.31|25.63|23.23|0
1649346730000|2022-04-07 15:52:10|25.58|23.18|25.5|23.1|25.58|23.18|25.5|23.1|0
1649346740000|2022-04-07 15:52:20|25.46|23.06|25.42|23.02|25.5|23.1|25.42|23.02|0
1649346750000|2022-04-07 15:52:30|25.38|22.98|25.21|22.81|25.38|22.98|25.21|22.81|0
1649346760000|2022-04-07 15:52:40|25.3|22.9|25.21|22.81|25.3|22.9|25.21|22.81|0
1649346770000|2022-04-07 15:52:50|25.26|22.86|25.34|22.94|25.34|22.94|25.21|22.81|0
1649346780000|2022-04-07 15:53:00|25.26|22.86|25.46|23.06|25.46|23.06|25.26|22.86|0
1649346790000|2022-04-07 15:53:10|25.48|23.08|25.34|22.94|25.48|23.08|25.34|22.94|0
1649346800000|2022-04-07 15:53:20|25.38|22.98|25.44|23.04|25.46|23.06|25.38|22.98|0
1649346810000|2022-04-07 15:53:30|25.42|23.02|25.38|22.98|25.42|23.02|25.38|22.98|0
1649346820000|2022-04-07 15:53:40|25.42|23.02|25.26|22.86|25.42|23.02|25.26|22.86|0
1649346830000|2022-04-07 15:53:50|25.21|22.81|25.38|22.98|25.38|22.98|25.21|22.81|0
1649346840000|2022-04-07 15:54:00|25.3|22.9|25.26|22.86|25.3|22.9|25.26|22.86|0
1649346850000|2022-04-07 15:54:10|25.21|22.81|25.34|22.94|25.34|22.94|25.21|22.81|0
1649346860000|2022-04-07 15:54:20|25.26|22.86|25.09|22.7|25.26|22.86|25.06|22.68|0
1649346870000|2022-04-07 15:54:30|25.04|22.66|25.09|22.7|25.09|22.7|25.04|22.66|0
1649346880000|2022-04-07 15:54:40|25|22.62|24.98|22.6|25|22.62|24.98|22.6|0
1649346890000|2022-04-07 15:54:50|24.96|22.58|24.92|22.54|24.96|22.58|24.87|22.51|0
1649346900000|2022-04-07 15:55:00|25|22.62|25.09|22.7|25.09|22.7|24.92|22.54|0
1649346910000|2022-04-07 15:55:10|25.13|22.74|25|22.62|25.13|22.74|25|22.62|0
1649346920000|2022-04-07 15:55:20|24.96|22.58|25.09|22.7|25.09|22.7|24.96|22.58|0
1649346930000|2022-04-07 15:55:30|25.13|22.74|25.09|22.7|25.13|22.74|25.09|22.7|0
1649346940000|2022-04-07 15:55:40|25.13|22.74|25.21|22.81|25.21|22.81|25.13|22.74|0
1649346950000|2022-04-07 15:55:50|25.3|22.9|25.42|23.02|25.46|23.06|25.3|22.9|0
1649346960000|2022-04-07 15:56:00|25.58|23.18|25.79|23.39|25.79|23.39|25.5|23.1|0
1649346970000|2022-04-07 15:56:10|25.83|23.43|25.58|23.18|25.83|23.43|25.58|23.18|0
1649346980000|2022-04-07 15:56:20|25.54|23.14|25.46|23.06|25.58|23.18|25.46|23.06|0
1649346990000|2022-04-07 15:56:30|25.42|23.02|25.46|23.06|25.46|23.06|25.38|22.98|0
1649347000000|2022-04-07 15:56:40|25.38|22.98|25.46|23.06|25.5|23.1|25.38|22.98|0
1649347010000|2022-04-07 15:56:50|25.5|23.1|25.46|23.06|25.5|23.1|25.42|23.02|0
1649347020000|2022-04-07 15:57:00|25.42|23.02|25.38|22.98|25.46|23.06|25.38|22.98|0
1649347030000|2022-04-07 15:57:10|25.42|23.02|25.38|22.98|25.42|23.02|25.38|22.98|0
1649347040000|2022-04-07 15:57:20|25.34|22.94|25.42|23.02|25.46|23.06|25.34|22.94|0
1649347050000|2022-04-07 15:57:30|25.38|22.98|25.54|23.14|25.54|23.14|25.38|22.98|0
1649347060000|2022-04-07 15:57:40|25.58|23.18|25.54|23.14|25.58|23.18|25.5|23.1|0
1649347070000|2022-04-07 15:57:50|25.46|23.06|25.54|23.14|25.54|23.14|25.46|23.06|0
1649347080000|2022-04-07 15:58:00|25.5|23.1|25.46|23.06|25.5|23.1|25.38|22.98|0
1649347090000|2022-04-07 15:58:10|25.5|23.1|25.42|23.02|25.5|23.1|25.42|23.02|0
1649347100000|2022-04-07 15:58:20|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1649347110000|2022-04-07 15:58:30|25.29|22.89|25.21|22.81|25.29|22.89|25.21|22.81|0
1649347120000|2022-04-07 15:58:40|25.17|22.77|25.38|22.98|25.38|22.98|25.17|22.77|0
1649347130000|2022-04-07 15:58:50|25.42|23.02|25.25|22.85|25.42|23.02|25.25|22.85|0
1649347140000|2022-04-07 15:59:00|25.21|22.81|25.29|22.89|25.34|22.94|25.21|22.81|0
1649347150000|2022-04-07 15:59:10|25.25|22.85|25.34|22.94|25.34|22.94|25.25|22.85|0
1649347160000|2022-04-07 15:59:20|25.29|22.89|25.34|22.94|25.38|22.98|25.29|22.89|0
1649347170000|2022-04-07 15:59:30|25.29|22.89|25.29|22.89|25.34|22.94|25.29|22.89|0
1649347180000|2022-04-07 15:59:40|25.42|23.02|25.54|23.14|25.54|23.14|25.42|23.02|0
1649347190000|2022-04-07 15:59:50|25.46|23.06|25.71|23.31|25.71|23.31|25.46|23.06|0
1649347200000|2022-04-07 16:00:00|25.62|23.22|25.5|23.1|25.62|23.22|25.5|23.1|0
1649347210000|2022-04-07 16:00:10|25.52|23.12|25.62|23.22|25.62|23.22|25.46|23.06|0
1649347220000|2022-04-07 16:00:20|25.68|23.28|25.83|23.43|25.83|23.43|25.68|23.28|0
1649347230000|2022-04-07 16:00:30|25.71|23.31|25.58|23.18|25.71|23.31|25.58|23.18|0
1649347240000|2022-04-07 16:00:40|25.54|23.14|25.54|23.14|25.54|23.14|25.46|23.06|0
1649347250000|2022-04-07 16:00:50|25.71|23.31|25.75|23.35|25.75|23.35|25.71|23.31|0
1649347260000|2022-04-07 16:01:00|25.71|23.31|25.71|23.31|25.71|23.31|25.62|23.22|0
1649347270000|2022-04-07 16:01:10|25.66|23.26|25.54|23.14|25.66|23.26|25.54|23.14|0
1649347280000|2022-04-07 16:01:20|25.5|23.1|25.66|23.26|25.66|23.26|25.5|23.1|0
1649347290000|2022-04-07 16:01:30|25.75|23.35|25.79|23.39|25.79|23.39|25.75|23.35|0
1649347300000|2022-04-07 16:01:40|25.77|23.37|25.79|23.39|25.79|23.39|25.77|23.37|0
1649347310000|2022-04-07 16:01:50|25.75|23.35|25.75|23.35|25.79|23.39|25.75|23.35|0
1649347320000|2022-04-07 16:02:00|25.79|23.39|25.62|23.22|25.79|23.39|25.62|23.22|0
1649347330000|2022-04-07 16:02:10|25.7|23.3|25.66|23.26|25.7|23.3|25.62|23.22|0
1649347340000|2022-04-07 16:02:20|25.7|23.3|25.75|23.35|25.75|23.35|25.7|23.3|0
1649347350000|2022-04-07 16:02:30|25.72|23.32|25.83|23.43|25.83|23.43|25.7|23.3|0
1649347360000|2022-04-07 16:02:40|25.87|23.47|26.04|23.64|26.04|23.64|25.87|23.47|0
1649347370000|2022-04-07 16:02:50|26|23.6|25.95|23.55|26.04|23.64|25.95|23.55|0
1649347380000|2022-04-07 16:03:00|25.91|23.51|25.81|23.41|25.91|23.51|25.75|23.35|0
1649347390000|2022-04-07 16:03:10|25.79|23.39|25.87|23.47|25.87|23.47|25.79|23.39|0
1649347400000|2022-04-07 16:03:20|25.75|23.35|25.83|23.43|25.83|23.43|25.75|23.35|0
1649347410000|2022-04-07 16:03:30|25.91|23.51|25.83|23.43|25.91|23.51|25.83|23.43|0
1649347420000|2022-04-07 16:03:40|25.87|23.47|25.79|23.39|25.87|23.47|25.79|23.39|0
1649347430000|2022-04-07 16:03:50|25.75|23.35|25.75|23.35|25.75|23.35|25.72|23.32|0
1649347440000|2022-04-07 16:04:00|25.83|23.43|25.83|23.43|25.83|23.43|25.83|23.43|0
1649347450000|2022-04-07 16:04:10|25.87|23.47|25.75|23.35|25.87|23.47|25.75|23.35|0
1649347460000|2022-04-07 16:04:20|25.7|23.3|25.62|23.22|25.7|23.3|25.62|23.22|0
1649347470000|2022-04-07 16:04:30|25.66|23.26|25.5|23.1|25.66|23.26|25.5|23.1|0
1649347480000|2022-04-07 16:04:40|25.46|23.06|25.46|23.06|25.46|23.06|25.46|23.06|0
1649347490000|2022-04-07 16:04:50|25.42|23.02|25.46|23.06|25.46|23.06|25.42|23.02|0
1649347500000|2022-04-07 16:05:00|25.5|23.1|25.62|23.22|25.62|23.22|25.5|23.1|0
1649347510000|2022-04-07 16:05:10|25.54|23.14|25.75|23.35|25.75|23.35|25.54|23.14|0
1649347520000|2022-04-07 16:05:20|25.79|23.39|25.79|23.39|25.83|23.43|25.79|23.39|0
1649347530000|2022-04-07 16:05:30|25.83|23.43|25.83|23.43|25.89|23.49|25.81|23.41|0
1649347540000|2022-04-07 16:05:40|25.62|23.22|25.79|23.39|25.79|23.39|25.62|23.22|0
1649347550000|2022-04-07 16:05:50|25.77|23.37|25.95|23.55|25.95|23.55|25.77|23.37|0
1649347560000|2022-04-07 16:06:00|25.91|23.51|25.95|23.55|26.04|23.64|25.91|23.51|0
1649347570000|2022-04-07 16:06:10|25.99|23.59|25.91|23.51|26.12|23.72|25.91|23.51|0
1649347580000|2022-04-07 16:06:20|25.99|23.59|25.95|23.55|26.04|23.64|25.95|23.55|0
1649347590000|2022-04-07 16:06:30|26.04|23.64|25.83|23.43|26.04|23.64|25.83|23.43|0
1649347600000|2022-04-07 16:06:40|25.79|23.39|25.76|23.36|25.79|23.39|25.7|23.3|0
1649347610000|2022-04-07 16:06:50|25.74|23.34|25.62|23.22|25.74|23.34|25.62|23.22|0
1649347620000|2022-04-07 16:07:00|25.54|23.14|25.58|23.18|25.62|23.22|25.54|23.14|0
1649347630000|2022-04-07 16:07:10|25.62|23.22|25.58|23.18|25.62|23.22|25.52|23.12|0
1649347640000|2022-04-07 16:07:20|25.54|23.14|25.66|23.26|25.66|23.26|25.54|23.14|0
1649347650000|2022-04-07 16:07:30|25.62|23.22|25.66|23.26|25.7|23.3|25.62|23.22|0
1649347660000|2022-04-07 16:07:40|25.58|23.18|25.66|23.26|25.66|23.26|25.58|23.18|0
1649347670000|2022-04-07 16:07:50|25.64|23.24|25.91|23.51|25.91|23.51|25.64|23.24|0
1649347680000|2022-04-07 16:08:00|25.87|23.47|25.87|23.47|25.87|23.47|25.83|23.43|0
1649347690000|2022-04-07 16:08:10|25.91|23.51|26.2|23.8|26.2|23.8|25.91|23.51|0
1649347700000|2022-04-07 16:08:20|26.06|23.66|25.83|23.43|26.06|23.66|25.83|23.43|0
1649347710000|2022-04-07 16:08:30|25.79|23.39|25.83|23.43|25.83|23.43|25.79|23.39|0
1649347720000|2022-04-07 16:08:40|25.95|23.55|25.99|23.59|25.99|23.59|25.91|23.51|0
1649347730000|2022-04-07 16:08:50|26.2|23.8|26.16|23.76|26.2|23.8|26.16|23.76|0
1649347740000|2022-04-07 16:09:00|26.14|23.74|26.22|23.82|26.22|23.82|26.14|23.74|0
1649347750000|2022-04-07 16:09:10|26.2|23.8|26.12|23.72|26.2|23.8|26.12|23.72|0
1649347760000|2022-04-07 16:09:20|26.2|23.8|26.31|23.91|26.31|23.91|26.2|23.8|0
1649347770000|2022-04-07 16:09:30|26.33|23.93|26.16|23.76|26.33|23.93|26.16|23.76|0
1649347780000|2022-04-07 16:09:40|26.29|23.89|26.25|23.85|26.33|23.93|26.2|23.8|0
1649347790000|2022-04-07 16:09:50|26.18|23.78|26.2|23.8|26.2|23.8|26.18|23.78|0
1649347800000|2022-04-07 16:10:00|26.29|23.89|26.31|23.91|26.37|23.97|26.29|23.89|0
1649347810000|2022-04-07 16:10:10|26.41|24.01|26.33|23.93|26.41|24.01|26.33|23.93|0
1649347820000|2022-04-07 16:10:20|26.29|23.89|26.29|23.89|26.29|23.89|26.29|23.89|0
1649347830000|2022-04-07 16:10:30|26.33|23.93|26.41|24.01|26.46|24.06|26.33|23.93|0
1649347840000|2022-04-07 16:10:40|26.46|24.06|26.8|24.4|26.8|24.4|26.46|24.06|0
1649347850000|2022-04-07 16:10:50|26.88|24.48|26.97|24.57|26.97|24.57|26.88|24.48|0
1649347860000|2022-04-07 16:11:00|27.01|24.61|26.84|24.44|27.01|24.61|26.84|24.44|0
1649347870000|2022-04-07 16:11:10|26.88|24.48|26.8|24.4|26.88|24.48|26.67|24.27|0
1649347880000|2022-04-07 16:11:20|26.75|24.35|26.67|24.27|26.75|24.35|26.67|24.27|0
1649347890000|2022-04-07 16:11:30|26.63|24.23|26.67|24.27|26.67|24.27|26.63|24.23|0
1649347900000|2022-04-07 16:11:40|26.69|24.29|26.58|24.18|26.69|24.29|26.58|24.18|0
1649347910000|2022-04-07 16:11:50|26.63|24.23|26.5|24.1|26.63|24.23|26.5|24.1|0
1649347920000|2022-04-07 16:12:00|26.46|24.06|26.54|24.14|26.54|24.14|26.41|24.01|0
1649347930000|2022-04-07 16:12:10|26.5|24.1|26.46|24.06|26.5|24.1|26.46|24.06|0
1649347940000|2022-04-07 16:12:20|26.5|24.1|26.33|23.93|26.56|24.16|26.33|23.93|0
1649347950000|2022-04-07 16:12:30|26.2|23.8|26.03|23.63|26.2|23.8|26.03|23.63|0
1649347960000|2022-04-07 16:12:40|26.08|23.68|26.12|23.72|26.12|23.72|26.08|23.68|0
1649347970000|2022-04-07 16:12:50|25.99|23.59|26.12|23.72|26.12|23.72|25.99|23.59|0
1649347980000|2022-04-07 16:13:00|26.16|23.76|26.16|23.76|26.2|23.8|26.16|23.76|0
1649347990000|2022-04-07 16:13:10|26.08|23.68|26.12|23.72|26.12|23.72|26.08|23.68|0
1649348000000|2022-04-07 16:13:20|26.16|23.76|26.16|23.76|26.2|23.8|26.12|23.72|0
1649348010000|2022-04-07 16:13:30|26.12|23.72|26.16|23.76|26.2|23.8|26.08|23.68|0
1649348020000|2022-04-07 16:13:40|26.2|23.8|26.29|23.89|26.29|23.89|26.2|23.8|0
1649348030000|2022-04-07 16:13:50|26.31|23.91|26.24|23.84|26.33|23.93|26.2|23.8|0
1649348040000|2022-04-07 16:14:00|26.22|23.82|26.37|23.97|26.37|23.97|26.22|23.82|0
1649348050000|2022-04-07 16:14:10|26.29|23.89|26.37|23.97|26.37|23.97|26.29|23.89|0
1649348060000|2022-04-07 16:14:20|26.29|23.89|26.29|23.89|26.29|23.89|26.29|23.89|0
1649348070000|2022-04-07 16:14:30|26.33|23.93|26.16|23.76|26.33|23.93|26.16|23.76|0
1649348080000|2022-04-07 16:14:40|26.26|23.86|26.29|23.89|26.33|23.93|26.26|23.86|0
1649348090000|2022-04-07 16:14:50|26.33|23.93|26.41|24.01|26.46|24.06|26.33|23.93|0
1649348100000|2022-04-07 16:15:00|26.46|24.06|26.37|23.97|26.5|24.1|26.37|23.97|0
1649348110000|2022-04-07 16:15:10|26.41|24.01|26.33|23.93|26.45|24.05|26.33|23.93|0
1649348120000|2022-04-07 16:15:20|26.29|23.89|26.26|23.86|26.29|23.89|26.24|23.84|0
1649348130000|2022-04-07 16:15:30|26.24|23.84|26.29|23.89|26.29|23.89|26.2|23.8|0
1649348140000|2022-04-07 16:15:40|26.24|23.84|26.2|23.8|26.24|23.84|26.16|23.76|0
1649348150000|2022-04-07 16:15:50|26.16|23.76|26.12|23.72|26.16|23.76|26.12|23.72|0
1649348160000|2022-04-07 16:16:00|26.16|23.76|26.24|23.84|26.24|23.84|26.16|23.76|0
1649348170000|2022-04-07 16:16:10|26.2|23.8|26.16|23.76|26.2|23.8|26.12|23.72|0
1649348180000|2022-04-07 16:16:20|26.14|23.74|26.14|23.74|26.16|23.76|26.14|23.74|0
1649348190000|2022-04-07 16:16:30|26.16|23.76|26.07|23.67|26.16|23.76|26.07|23.67|0
1649348200000|2022-04-07 16:16:40|25.99|23.59|26.12|23.72|26.12|23.72|25.99|23.59|0
1649348210000|2022-04-07 16:16:50|26.07|23.67|26.2|23.8|26.2|23.8|26.07|23.67|0
1649348220000|2022-04-07 16:17:00|26.07|23.67|26.03|23.63|26.07|23.67|26.03|23.63|0
1649348230000|2022-04-07 16:17:10|25.99|23.59|25.91|23.51|26.03|23.63|25.91|23.51|0
1649348240000|2022-04-07 16:17:20|25.95|23.55|25.95|23.55|25.99|23.59|25.91|23.51|0
1649348250000|2022-04-07 16:17:30|25.99|23.59|25.95|23.55|26.03|23.63|25.95|23.55|0
1649348260000|2022-04-07 16:17:40|25.91|23.51|25.97|23.57|25.99|23.59|25.91|23.51|0
1649348270000|2022-04-07 16:17:50|25.99|23.59|25.95|23.55|25.99|23.59|25.95|23.55|0
1649348280000|2022-04-07 16:18:00|25.91|23.51|25.82|23.42|25.91|23.51|25.82|23.42|0
1649348290000|2022-04-07 16:18:10|25.74|23.34|25.74|23.34|25.78|23.38|25.74|23.34|0
1649348300000|2022-04-07 16:18:20|25.82|23.42|25.74|23.34|25.82|23.42|25.74|23.34|0
1649348310000|2022-04-07 16:18:30|25.91|23.51|25.95|23.55|25.95|23.55|25.87|23.47|0
1649348320000|2022-04-07 16:18:40|25.99|23.59|25.99|23.59|25.99|23.59|25.95|23.55|0
1649348330000|2022-04-07 16:18:50|26.03|23.63|25.99|23.59|26.03|23.63|25.99|23.59|0
1649348340000|2022-04-07 16:19:00|25.95|23.55|25.95|23.55|25.95|23.55|25.87|23.47|0
1649348350000|2022-04-07 16:19:10|25.99|23.59|25.99|23.59|25.99|23.59|25.99|23.59|0
1649348360000|2022-04-07 16:19:20|25.91|23.51|26.07|23.67|26.07|23.67|25.91|23.51|0
1649348370000|2022-04-07 16:19:30|26.12|23.72|25.99|23.59|26.12|23.72|25.99|23.59|0
1649348380000|2022-04-07 16:19:40|25.95|23.55|26.03|23.63|26.03|23.63|25.95|23.55|0
1649348390000|2022-04-07 16:19:50|25.95|23.55|25.91|23.51|25.95|23.55|25.91|23.51|0
1649348400000|2022-04-07 16:20:00|25.82|23.42|25.7|23.3|25.86|23.46|25.7|23.3|0
1649348410000|2022-04-07 16:20:10|25.74|23.34|25.72|23.32|25.82|23.42|25.72|23.32|0
1649348420000|2022-04-07 16:20:20|25.78|23.38|25.82|23.42|25.86|23.46|25.78|23.38|0
1649348430000|2022-04-07 16:20:30|25.78|23.38|25.91|23.51|25.91|23.51|25.78|23.38|0
1649348440000|2022-04-07 16:20:40|25.86|23.46|25.99|23.59|25.99|23.59|25.82|23.42|0
1649348450000|2022-04-07 16:20:50|25.95|23.55|25.97|23.57|25.99|23.59|25.95|23.55|0
1649348460000|2022-04-07 16:21:00|25.99|23.59|26.03|23.63|26.07|23.67|25.95|23.55|0
1649348470000|2022-04-07 16:21:10|26.07|23.67|26.16|23.76|26.16|23.76|26.07|23.67|0
1649348480000|2022-04-07 16:21:20|26.09|23.69|26.16|23.76|26.16|23.76|26.09|23.69|0
1649348490000|2022-04-07 16:21:30|26.24|23.84|26.2|23.8|26.28|23.88|26.2|23.8|0
1649348500000|2022-04-07 16:21:40|26.24|23.84|26.33|23.93|26.33|23.93|26.24|23.84|0
1649348510000|2022-04-07 16:21:50|26.37|23.97|26.41|24.01|26.41|24.01|26.37|23.97|0
1649348520000|2022-04-07 16:22:00|26.67|24.27|26.58|24.18|26.71|24.31|26.58|24.18|0
1649348530000|2022-04-07 16:22:10|26.54|24.14|26.62|24.22|26.62|24.22|26.54|24.14|0
1649348540000|2022-04-07 16:22:20|26.54|24.14|26.37|23.97|26.54|24.14|26.37|23.97|0
1649348550000|2022-04-07 16:22:30|26.33|23.93|26.11|23.71|26.33|23.93|26.11|23.71|0
1649348560000|2022-04-07 16:22:40|26.03|23.63|26.03|23.63|26.03|23.63|25.99|23.59|0
1649348570000|2022-04-07 16:22:50|26.07|23.67|26.03|23.63|26.11|23.71|26.03|23.63|0
1649348580000|2022-04-07 16:23:00|25.97|23.57|25.99|23.59|26.03|23.63|25.97|23.57|0
1649348590000|2022-04-07 16:23:10|26.03|23.63|25.97|23.57|26.03|23.63|25.97|23.57|0
1649348600000|2022-04-07 16:23:20|26.03|23.63|26.03|23.63|26.07|23.67|26.03|23.63|0
1649348610000|2022-04-07 16:23:30|25.99|23.59|25.91|23.51|25.99|23.59|25.91|23.51|0
1649348620000|2022-04-07 16:23:40|25.86|23.46|25.91|23.51|25.91|23.51|25.86|23.46|0
1649348630000|2022-04-07 16:23:50|25.86|23.46|25.91|23.51|25.91|23.51|25.86|23.46|0
1649348640000|2022-04-07 16:24:00|25.88|23.48|25.95|23.55|25.95|23.55|25.88|23.48|0
1649348650000|2022-04-07 16:24:10|25.99|23.59|25.95|23.55|25.99|23.59|25.95|23.55|0
1649348660000|2022-04-07 16:24:20|25.91|23.51|25.86|23.46|25.95|23.55|25.86|23.46|0
1649348670000|2022-04-07 16:24:30|25.88|23.48|26.07|23.67|26.07|23.67|25.88|23.48|0
1649348680000|2022-04-07 16:24:40|26.16|23.76|26.07|23.67|26.16|23.76|26.07|23.67|0
1649348690000|2022-04-07 16:24:50|26.09|23.69|26.16|23.76|26.16|23.76|26.09|23.69|0
1649348700000|2022-04-07 16:25:00|26.11|23.71|26.01|23.61|26.11|23.71|26.01|23.61|0
1649348710000|2022-04-07 16:25:10|25.99|23.59|25.95|23.55|25.99|23.59|25.95|23.55|0
1649348720000|2022-04-07 16:25:20|25.86|23.46|25.99|23.59|25.99|23.59|25.86|23.46|0
1649348730000|2022-04-07 16:25:30|25.95|23.55|25.92|23.52|25.95|23.55|25.9|23.5|0
1649348740000|2022-04-07 16:25:40|25.95|23.55|25.95|23.55|25.95|23.55|25.9|23.5|0
1649348750000|2022-04-07 16:25:50|25.92|23.52|25.86|23.46|25.95|23.55|25.86|23.46|0
1649348760000|2022-04-07 16:26:00|25.95|23.55|26.03|23.63|26.03|23.63|25.95|23.55|0
1649348770000|2022-04-07 16:26:10|26.07|23.67|26.03|23.63|26.07|23.67|26.03|23.63|0
1649348780000|2022-04-07 16:26:20|26.16|23.76|26.24|23.84|26.24|23.84|26.16|23.76|0
1649348790000|2022-04-07 16:26:30|26.32|23.92|26.28|23.88|26.32|23.92|26.26|23.86|0
1649348800000|2022-04-07 16:26:40|26.32|23.92|26.32|23.92|26.37|23.97|26.32|23.92|0
1649348810000|2022-04-07 16:26:50|26.3|23.9|26.2|23.8|26.3|23.9|26.2|23.8|0
1649348820000|2022-04-07 16:27:00|26.11|23.71|26.03|23.63|26.11|23.71|26.03|23.63|0
1649348830000|2022-04-07 16:27:10|25.99|23.59|25.99|23.59|25.99|23.59|25.95|23.55|0
1649348840000|2022-04-07 16:27:20|26.03|23.63|25.95|23.55|26.03|23.63|25.95|23.55|0
1649348850000|2022-04-07 16:27:30|25.9|23.5|25.9|23.5|25.97|23.57|25.9|23.5|0
1649348860000|2022-04-07 16:27:40|25.95|23.55|25.9|23.5|25.95|23.55|25.9|23.5|0
1649348870000|2022-04-07 16:27:50|25.86|23.46|25.9|23.5|25.9|23.5|25.86|23.46|0
1649348880000|2022-04-07 16:28:00|25.95|23.55|25.92|23.52|25.95|23.55|25.92|23.52|0
1649348890000|2022-04-07 16:28:10|25.88|23.48|25.53|23.13|25.88|23.48|25.53|23.13|0
1649348900000|2022-04-07 16:28:20|25.57|23.17|25.57|23.17|25.57|23.17|25.53|23.13|0
1649348910000|2022-04-07 16:28:30|25.61|23.21|25.49|23.09|25.61|23.21|25.49|23.09|0
1649348920000|2022-04-07 16:28:40|25.45|23.05|25.41|23.01|25.45|23.05|25.41|23.01|0
1649348930000|2022-04-07 16:28:50|25.45|23.05|25.41|23.01|25.45|23.05|25.41|23.01|0
1649348940000|2022-04-07 16:29:00|25.32|22.92|25.37|22.97|25.37|22.97|25.32|22.92|0
1649348950000|2022-04-07 16:29:10|25.32|22.92|25.61|23.21|25.61|23.21|25.32|22.92|0
1649348960000|2022-04-07 16:29:20|25.63|23.23|25.74|23.34|25.74|23.34|25.61|23.21|0
1649348970000|2022-04-07 16:29:30|25.7|23.3|25.65|23.25|25.74|23.34|25.65|23.25|0
1649348980000|2022-04-07 16:29:40|25.7|23.3|25.7|23.3|25.74|23.34|25.65|23.25|0
1649348990000|2022-04-07 16:29:50|25.72|23.32|25.61|23.21|25.72|23.32|25.61|23.21|0
1649349000000|2022-04-07 16:30:00|25.57|23.17|25.45|23.05|25.57|23.17|25.41|23.01|0
1649349010000|2022-04-07 16:30:10|25.53|23.13|25.45|23.05|25.53|23.13|25.45|23.05|0
1649349020000|2022-04-07 16:30:20|25.49|23.09|25.41|23.01|25.49|23.09|25.41|23.01|0
1649349030000|2022-04-07 16:30:30|25.37|22.97|25.41|23.01|25.41|23.01|25.32|22.92|0
1649349040000|2022-04-07 16:30:40|25.43|23.03|25.37|22.97|25.43|23.03|25.37|22.97|0
1649349050000|2022-04-07 16:30:50|25.45|23.05|25.53|23.13|25.53|23.13|25.43|23.03|0
1649349060000|2022-04-07 16:31:00|25.57|23.17|25.57|23.17|25.59|23.19|25.57|23.17|0
1649349070000|2022-04-07 16:31:10|25.65|23.25|25.57|23.17|25.65|23.25|25.57|23.17|0
1649349080000|2022-04-07 16:31:20|25.53|23.13|25.53|23.13|25.57|23.17|25.53|23.13|0
1649349090000|2022-04-07 16:31:30|25.45|23.05|25.53|23.13|25.53|23.13|25.45|23.05|0
1649349100000|2022-04-07 16:31:40|25.57|23.17|25.59|23.19|25.59|23.19|25.57|23.17|0
1649349110000|2022-04-07 16:31:50|25.69|23.29|25.65|23.25|25.69|23.29|25.65|23.25|0
1649349120000|2022-04-07 16:32:00|25.61|23.21|25.61|23.21|25.61|23.21|25.57|23.17|0
1649349130000|2022-04-07 16:32:10|25.53|23.13|25.61|23.21|25.61|23.21|25.53|23.13|0
1649349140000|2022-04-07 16:32:20|25.57|23.17|25.57|23.17|25.57|23.17|25.57|23.17|0
1649349150000|2022-04-07 16:32:30|25.61|23.21|25.57|23.17|25.61|23.21|25.57|23.17|0
1649349160000|2022-04-07 16:32:40|25.61|23.21|25.57|23.17|25.61|23.21|25.53|23.13|0
1649349170000|2022-04-07 16:32:50|25.78|23.38|25.82|23.42|25.82|23.42|25.78|23.38|0
1649349180000|2022-04-07 16:33:00|25.78|23.38|25.9|23.5|25.9|23.5|25.78|23.38|0
1649349190000|2022-04-07 16:33:10|25.94|23.54|25.82|23.42|25.94|23.54|25.82|23.42|0
1649349200000|2022-04-07 16:33:20|25.86|23.46|25.86|23.46|25.86|23.46|25.86|23.46|0
1649349210000|2022-04-07 16:33:30|25.82|23.42|25.82|23.42|25.82|23.42|25.82|23.42|0
1649349220000|2022-04-07 16:33:40|25.86|23.46|25.86|23.46|25.86|23.46|25.86|23.46|0
1649349230000|2022-04-07 16:33:50|25.82|23.42|25.82|23.42|25.9|23.5|25.82|23.42|0
1649349240000|2022-04-07 16:34:00|25.78|23.38|25.59|23.19|25.78|23.38|25.59|23.19|0
1649349250000|2022-04-07 16:34:10|25.57|23.17|25.61|23.21|25.61|23.21|25.57|23.17|0
1649349260000|2022-04-07 16:34:20|25.65|23.25|25.69|23.29|25.74|23.34|25.65|23.25|0
1649349270000|2022-04-07 16:34:30|25.65|23.25|25.61|23.21|25.65|23.25|25.61|23.21|0
1649349280000|2022-04-07 16:34:40|25.57|23.17|25.57|23.17|25.61|23.21|25.57|23.17|0
1649349290000|2022-04-07 16:34:50|25.65|23.25|25.53|23.13|25.65|23.25|25.53|23.13|0
1649349300000|2022-04-07 16:35:00|25.49|23.09|25.49|23.09|25.57|23.17|25.49|23.09|0
1649349310000|2022-04-07 16:35:10|25.4|23|25.36|22.96|25.4|23|25.36|22.96|0
1649349320000|2022-04-07 16:35:20|25.4|23|25.32|22.92|25.4|23|25.32|22.92|0
1649349330000|2022-04-07 16:35:30|25.36|22.96|25.4|23|25.53|23.13|25.36|22.96|0
1649349340000|2022-04-07 16:35:40|25.36|22.96|25.36|22.96|25.36|22.96|25.36|22.96|0
1649349350000|2022-04-07 16:35:50|25.45|23.05|25.69|23.29|25.69|23.29|25.45|23.05|0
1649349360000|2022-04-07 16:36:00|25.65|23.25|25.73|23.33|25.73|23.33|25.61|23.21|0
1649349370000|2022-04-07 16:36:10|25.69|23.29|25.78|23.38|25.78|23.38|25.65|23.25|0
1649349380000|2022-04-07 16:36:20|25.63|23.23|25.57|23.17|25.63|23.23|25.53|23.13|0
1649349390000|2022-04-07 16:36:30|25.61|23.21|25.61|23.21|25.65|23.25|25.61|23.21|0
1649349400000|2022-04-07 16:36:40|25.65|23.25|25.61|23.21|25.65|23.25|25.61|23.21|0
1649349410000|2022-04-07 16:36:50|25.57|23.17|25.57|23.17|25.61|23.21|25.57|23.17|0
1649349420000|2022-04-07 16:37:00|25.61|23.21|25.65|23.25|25.69|23.29|25.61|23.21|0
1649349430000|2022-04-07 16:37:10|25.61|23.21|25.65|23.25|25.65|23.25|25.59|23.19|0
1649349440000|2022-04-07 16:37:20|25.73|23.33|25.73|23.33|25.73|23.33|25.69|23.29|0
1649349450000|2022-04-07 16:37:30|25.82|23.42|25.78|23.38|25.82|23.42|25.78|23.38|0
1649349460000|2022-04-07 16:37:40|25.9|23.5|25.86|23.46|25.94|23.54|25.86|23.46|0
1649349470000|2022-04-07 16:37:50|25.88|23.48|25.9|23.5|25.98|23.58|25.88|23.48|0
1649349480000|2022-04-07 16:38:00|25.78|23.38|25.78|23.38|25.78|23.38|25.67|23.27|0
1649349490000|2022-04-07 16:38:10|25.75|23.35|25.82|23.42|25.82|23.42|25.75|23.35|0
1649349500000|2022-04-07 16:38:20|25.69|23.29|25.78|23.38|25.78|23.38|25.69|23.29|0
1649349510000|2022-04-07 16:38:30|25.69|23.29|25.69|23.29|25.73|23.33|25.65|23.25|0
1649349520000|2022-04-07 16:38:40|25.65|23.25|25.65|23.25|25.67|23.27|25.63|23.23|0
1649349530000|2022-04-07 16:38:50|25.69|23.29|25.65|23.25|25.69|23.29|25.65|23.25|0
1649349540000|2022-04-07 16:39:00|25.61|23.21|25.51|23.11|25.61|23.21|25.49|23.09|0
1649349550000|2022-04-07 16:39:10|25.32|22.92|25.4|23|25.4|23|25.32|22.92|0
1649349560000|2022-04-07 16:39:20|25.36|22.96|25.38|22.98|25.4|23|25.36|22.96|0
1649349570000|2022-04-07 16:39:30|25.36|22.96|25.32|22.92|25.36|22.96|25.32|22.92|0
1649349580000|2022-04-07 16:39:40|25.36|22.96|25.38|22.98|25.38|22.98|25.36|22.96|0
1649349590000|2022-04-07 16:39:50|25.36|22.96|25.4|23|25.4|23|25.36|22.96|0
1649349600000|2022-04-07 16:40:00|25.32|22.92|25.36|22.96|25.36|22.96|25.28|22.88|0
1649349610000|2022-04-07 16:40:10|25.32|22.92|25.28|22.88|25.36|22.96|25.28|22.88|0
1649349620000|2022-04-07 16:40:20|25.32|22.92|25.32|22.92|25.32|22.92|25.28|22.88|0
1649349630000|2022-04-07 16:40:30|25.24|22.84|25.28|22.88|25.28|22.88|25.24|22.84|0
1649349640000|2022-04-07 16:40:40|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1649349650000|2022-04-07 16:40:50|25.28|22.88|25.48|23.08|25.48|23.08|25.28|22.88|0
1649349660000|2022-04-07 16:41:00|25.44|23.04|25.57|23.17|25.57|23.17|25.44|23.04|0
1649349670000|2022-04-07 16:41:10|25.53|23.13|25.57|23.17|25.57|23.17|25.53|23.13|0
1649349680000|2022-04-07 16:41:20|25.55|23.15|25.57|23.17|25.61|23.21|25.55|23.15|0
1649349690000|2022-04-07 16:41:30|25.53|23.13|25.65|23.25|25.65|23.25|25.53|23.13|0
1649349700000|2022-04-07 16:41:40|25.59|23.19|25.48|23.08|25.59|23.19|25.48|23.08|0
1649349710000|2022-04-07 16:41:50|25.69|23.29|25.65|23.25|25.69|23.29|25.65|23.25|0
1649349720000|2022-04-07 16:42:00|25.61|23.21|25.53|23.13|25.65|23.25|25.53|23.13|0
1649349730000|2022-04-07 16:42:10|25.48|23.08|25.5|23.1|25.5|23.1|25.44|23.04|0
1649349740000|2022-04-07 16:42:20|25.53|23.13|25.48|23.08|25.57|23.17|25.48|23.08|0
1649349750000|2022-04-07 16:42:30|25.44|23.04|25.65|23.25|25.65|23.25|25.44|23.04|0
1649349760000|2022-04-07 16:42:40|25.61|23.21|25.57|23.17|25.61|23.21|25.57|23.17|0
1649349770000|2022-04-07 16:42:50|25.53|23.13|25.53|23.13|25.55|23.15|25.48|23.08|0
1649349780000|2022-04-07 16:43:00|25.57|23.17|25.57|23.17|25.61|23.21|25.57|23.17|0
1649349790000|2022-04-07 16:43:10|25.65|23.25|25.53|23.13|25.65|23.25|25.53|23.13|0
1649349800000|2022-04-07 16:43:20|25.48|23.08|25.48|23.08|25.48|23.08|25.48|23.08|0
1649349810000|2022-04-07 16:43:30|25.44|23.04|25.44|23.04|25.53|23.13|25.44|23.04|0
1649349820000|2022-04-07 16:43:40|25.46|23.06|25.53|23.13|25.53|23.13|25.46|23.06|0
1649349830000|2022-04-07 16:43:50|25.48|23.08|25.36|22.96|25.48|23.08|25.36|22.96|0
1649349840000|2022-04-07 16:44:00|25.26|22.86|25.2|22.8|25.26|22.86|25.2|22.8|0
1649349850000|2022-04-07 16:44:10|25.24|22.84|25.24|22.84|25.28|22.88|25.24|22.84|0
1649349860000|2022-04-07 16:44:20|25.2|22.8|25.11|22.72|25.2|22.8|25.11|22.72|0
1649349870000|2022-04-07 16:44:30|25.13|22.74|25.24|22.84|25.24|22.84|25.13|22.74|0
1649349880000|2022-04-07 16:44:40|25.15|22.76|25.15|22.76|25.15|22.76|25.13|22.74|0
1649349890000|2022-04-07 16:44:50|25.2|22.8|25.15|22.76|25.2|22.8|25.15|22.76|0
1649349900000|2022-04-07 16:45:00|25.2|22.8|25.17|22.78|25.2|22.8|25.15|22.76|0
1649349910000|2022-04-07 16:45:10|25.15|22.76|25.03|22.64|25.15|22.76|25.03|22.64|0
1649349920000|2022-04-07 16:45:20|25.07|22.68|25.26|22.86|25.26|22.86|25.07|22.68|0
1649349930000|2022-04-07 16:45:30|25.32|22.92|25.28|22.88|25.32|22.92|25.28|22.88|0
1649349940000|2022-04-07 16:45:40|25.2|22.8|25.28|22.88|25.28|22.88|25.2|22.8|0
1649349950000|2022-04-07 16:45:50|25.32|22.92|25.4|23|25.4|23|25.32|22.92|0
1649349960000|2022-04-07 16:46:00|25.48|23.08|25.54|23.14|25.57|23.17|25.48|23.08|0
1649349970000|2022-04-07 16:46:10|25.44|23.04|25.28|22.88|25.44|23.04|25.28|22.88|0
1649349980000|2022-04-07 16:46:20|25.32|22.92|25.34|22.94|25.34|22.94|25.24|22.84|0
1649349990000|2022-04-07 16:46:30|25.28|22.88|25.24|22.84|25.28|22.88|25.24|22.84|0
1649350000000|2022-04-07 16:46:40|25.26|22.86|25.2|22.8|25.26|22.86|25.2|22.8|0
1649350010000|2022-04-07 16:46:50|25.15|22.76|25.11|22.72|25.15|22.76|25.11|22.72|0
1649350020000|2022-04-07 16:47:00|25.07|22.68|24.94|22.56|25.07|22.68|24.94|22.56|0
1649350030000|2022-04-07 16:47:10|24.98|22.6|25.15|22.76|25.15|22.76|24.98|22.6|0
1649350040000|2022-04-07 16:47:20|25.11|22.72|25.11|22.72|25.17|22.78|25.11|22.72|0
1649350050000|2022-04-07 16:47:30|25.02|22.64|25.07|22.68|25.07|22.68|25.02|22.64|0
1649350060000|2022-04-07 16:47:40|25.02|22.64|25.09|22.7|25.09|22.7|25.02|22.64|0
1649350070000|2022-04-07 16:47:50|25.07|22.68|25.02|22.64|25.07|22.68|24.98|22.6|0
1649350080000|2022-04-07 16:48:00|24.98|22.6|24.94|22.56|24.98|22.6|24.94|22.56|0
1649350090000|2022-04-07 16:48:10|24.9|22.53|24.79|22.43|24.9|22.53|24.77|22.41|0
1649350100000|2022-04-07 16:48:20|24.81|22.45|24.83|22.47|24.83|22.47|24.81|22.45|0
1649350110000|2022-04-07 16:48:30|24.81|22.45|24.81|22.45|24.81|22.45|24.73|22.37|0
1649350120000|2022-04-07 16:48:40|24.77|22.41|24.73|22.37|24.77|22.41|24.73|22.37|0
1649350130000|2022-04-07 16:48:50|24.69|22.33|24.73|22.37|24.73|22.37|24.69|22.33|0
1649350140000|2022-04-07 16:49:00|24.69|22.33|24.64|22.3|24.69|22.33|24.64|22.3|0
1649350150000|2022-04-07 16:49:10|24.66|22.31|24.52|22.18|24.66|22.31|24.52|22.18|0
1649350160000|2022-04-07 16:49:20|24.56|22.22|24.56|22.22|24.56|22.22|24.52|22.18|0
1649350170000|2022-04-07 16:49:30|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1649350180000|2022-04-07 16:49:40|24.48|22.14|24.52|22.18|24.52|22.18|24.48|22.14|0
1649350190000|2022-04-07 16:49:50|24.48|22.14|24.39|22.07|24.48|22.14|24.39|22.07|0
1649350200000|2022-04-07 16:50:00|24.35|22.03|24.39|22.07|24.39|22.07|24.35|22.03|0
1649350210000|2022-04-07 16:50:10|24.43|22.11|24.41|22.09|24.43|22.11|24.39|22.07|0
1649350220000|2022-04-07 16:50:20|24.48|22.14|24.43|22.11|24.52|22.18|24.43|22.11|0
1649350230000|2022-04-07 16:50:30|24.41|22.09|24.47|22.14|24.47|22.14|24.41|22.09|0
1649350240000|2022-04-07 16:50:40|24.52|22.18|24.56|22.22|24.56|22.22|24.47|22.14|0
1649350250000|2022-04-07 16:50:50|24.52|22.18|24.6|22.26|24.6|22.26|24.52|22.18|0
1649350260000|2022-04-07 16:51:00|24.56|22.22|24.64|22.3|24.64|22.3|24.56|22.22|0
1649350270000|2022-04-07 16:51:10|24.68|22.33|24.7|22.35|24.7|22.35|24.64|22.3|0
1649350280000|2022-04-07 16:51:20|24.77|22.41|24.73|22.37|24.77|22.41|24.68|22.33|0
1649350290000|2022-04-07 16:51:30|24.68|22.33|24.77|22.41|24.77|22.41|24.68|22.33|0
1649350300000|2022-04-07 16:51:40|24.81|22.45|25.02|22.64|25.02|22.64|24.81|22.45|0
1649350310000|2022-04-07 16:51:50|25.19|22.79|25.24|22.84|25.28|22.88|25.15|22.76|0
1649350320000|2022-04-07 16:52:00|25.19|22.79|25.07|22.68|25.21|22.81|25.07|22.68|0
1649350330000|2022-04-07 16:52:10|25.11|22.72|25.04|22.66|25.11|22.72|25.02|22.64|0
1649350340000|2022-04-07 16:52:20|25.19|22.79|25.15|22.76|25.24|22.84|25.15|22.76|0
1649350350000|2022-04-07 16:52:30|25.11|22.72|25.19|22.79|25.19|22.79|25.11|22.72|0
1649350360000|2022-04-07 16:52:40|25.23|22.83|25.23|22.83|25.23|22.83|25.19|22.79|0
1649350370000|2022-04-07 16:52:50|25.32|22.92|25.36|22.96|25.36|22.96|25.32|22.92|0
1649350380000|2022-04-07 16:53:00|25.4|23|25.32|22.92|25.4|23|25.28|22.88|0
1649350390000|2022-04-07 16:53:10|25.36|22.96|25.36|22.96|25.44|23.04|25.36|22.96|0
1649350400000|2022-04-07 16:53:20|25.4|23|25.32|22.92|25.4|23|25.32|22.92|0
1649350410000|2022-04-07 16:53:30|25.28|22.88|25.32|22.92|25.32|22.92|25.28|22.88|0
1649350420000|2022-04-07 16:53:40|25.28|22.88|25.28|22.88|25.28|22.88|25.28|22.88|0
1649350430000|2022-04-07 16:53:50|25.23|22.83|25.07|22.68|25.23|22.83|25.07|22.68|0
1649350440000|2022-04-07 16:54:00|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1649350450000|2022-04-07 16:54:10|25.09|22.7|25.07|22.68|25.11|22.72|25.07|22.68|0
1649350460000|2022-04-07 16:54:20|25.15|22.76|25.11|22.72|25.15|22.76|25.11|22.72|0
1649350470000|2022-04-07 16:54:30|25.15|22.76|25.15|22.76|25.19|22.79|25.15|22.76|0
1649350480000|2022-04-07 16:54:40|25.19|22.79|25.11|22.72|25.19|22.79|25.11|22.72|0
1649350490000|2022-04-07 16:54:50|25.06|22.68|25.02|22.64|25.06|22.68|25.02|22.64|0
1649350500000|2022-04-07 16:55:00|25.06|22.68|25.02|22.64|25.06|22.68|25.02|22.64|0
1649350510000|2022-04-07 16:55:10|25.11|22.72|25.02|22.64|25.11|22.72|25.02|22.64|0
1649350520000|2022-04-07 16:55:20|24.98|22.6|25.04|22.66|25.11|22.72|24.98|22.6|0
1649350530000|2022-04-07 16:55:30|25.11|22.72|25.11|22.72|25.15|22.75|25.11|22.72|0
1649350550000|2022-04-07 16:55:50|25.06|22.68|25.06|22.68|25.11|22.72|25.06|22.68|0
1649350560000|2022-04-07 16:56:00|25.11|22.72|25.23|22.83|25.23|22.83|25.11|22.72|0
1649350570000|2022-04-07 16:56:10|25.34|22.94|25.27|22.87|25.36|22.96|25.27|22.87|0
1649350580000|2022-04-07 16:56:20|25.23|22.83|25.38|22.98|25.38|22.98|25.23|22.83|0
1649350590000|2022-04-07 16:56:30|25.36|22.96|25.32|22.92|25.36|22.96|25.32|22.92|0
1649350600000|2022-04-07 16:56:40|25.44|23.04|25.36|22.96|25.44|23.04|25.32|22.92|0
1649350610000|2022-04-07 16:56:50|25.4|23|25.36|22.96|25.4|23|25.36|22.96|0
1649350620000|2022-04-07 16:57:00|25.27|22.87|25.23|22.83|25.27|22.87|25.23|22.83|0
1649350630000|2022-04-07 16:57:10|25.19|22.79|25.23|22.83|25.23|22.83|25.19|22.79|0
1649350640000|2022-04-07 16:57:20|25.19|22.79|25.15|22.75|25.19|22.79|25.15|22.75|0
1649350650000|2022-04-07 16:57:30|25.06|22.68|25.02|22.64|25.06|22.68|25.02|22.64|0
1649350660000|2022-04-07 16:57:40|24.98|22.6|24.98|22.6|25.02|22.64|24.98|22.6|0
1649350670000|2022-04-07 16:57:50|24.96|22.58|24.94|22.56|24.98|22.6|24.94|22.56|0
1649350680000|2022-04-07 16:58:00|24.98|22.6|24.98|22.6|25.02|22.64|24.98|22.6|0
1649350690000|2022-04-07 16:58:10|25.11|22.72|25.04|22.66|25.11|22.72|25.02|22.64|0
1649350700000|2022-04-07 16:58:20|25.02|22.64|24.98|22.6|25.02|22.64|24.98|22.6|0
1649350710000|2022-04-07 16:58:30|25.02|22.64|24.98|22.6|25.02|22.64|24.98|22.6|0
1649350720000|2022-04-07 16:58:40|25.15|22.75|25.23|22.83|25.23|22.83|25.15|22.75|0
1649350730000|2022-04-07 16:58:50|25.19|22.79|25.27|22.87|25.27|22.87|25.19|22.79|0
1649350740000|2022-04-07 16:59:00|25.4|23|25.54|23.14|25.54|23.14|25.4|23|0
1649350750000|2022-04-07 16:59:10|25.6|23.2|25.48|23.08|25.6|23.2|25.48|23.08|0
1649350760000|2022-04-07 16:59:20|25.52|23.12|25.48|23.08|25.56|23.16|25.48|23.08|0
1649350770000|2022-04-07 16:59:30|25.44|23.04|25.48|23.08|25.48|23.08|25.42|23.02|0
1649350780000|2022-04-07 16:59:40|25.44|23.04|25.48|23.08|25.48|23.08|25.44|23.04|0
1649350790000|2022-04-07 16:59:50|25.44|23.04|25.48|23.08|25.48|23.08|25.4|23|0
1649350800000|2022-04-07 17:00:00|25.52|23.12|25.4|23|25.52|23.12|25.36|22.96|0
1649350810000|2022-04-07 17:00:10|25.44|23.04|25.44|23.04|25.52|23.12|25.44|23.04|0
1649350820000|2022-04-07 17:00:20|25.4|23|25.35|22.95|25.4|23|25.31|22.91|0
1649350830000|2022-04-07 17:00:30|25.44|23.04|25.44|23.04|25.44|23.04|25.42|23.02|0
1649350840000|2022-04-07 17:00:40|25.48|23.08|25.44|23.04|25.48|23.08|25.44|23.04|0
1649350850000|2022-04-07 17:00:50|25.42|23.02|25.48|23.08|25.48|23.08|25.42|23.02|0
1649350860000|2022-04-07 17:01:00|25.4|23|25.6|23.2|25.6|23.2|25.4|23|0
1649350870000|2022-04-07 17:01:10|25.64|23.24|25.62|23.22|25.64|23.24|25.6|23.2|0
1649350880000|2022-04-07 17:01:20|25.64|23.24|25.73|23.33|25.73|23.33|25.64|23.24|0
1649350890000|2022-04-07 17:01:30|25.6|23.2|25.35|22.95|25.6|23.2|25.35|22.95|0
1649350900000|2022-04-07 17:01:40|25.4|23|25.42|23.02|25.44|23.04|25.4|23|0
1649350910000|2022-04-07 17:01:50|25.44|23.04|25.4|23|25.44|23.04|25.35|22.95|0
1649350920000|2022-04-07 17:02:00|25.48|23.08|25.6|23.2|25.6|23.2|25.48|23.08|0
1649350930000|2022-04-07 17:02:10|25.73|23.33|26.02|23.62|26.1|23.7|25.73|23.33|0
1649350940000|2022-04-07 17:02:20|25.98|23.58|25.93|23.53|25.98|23.58|25.93|23.53|0
1649350950000|2022-04-07 17:02:30|25.98|23.58|26.1|23.7|26.1|23.7|25.98|23.58|0
1649350960000|2022-04-07 17:02:40|25.98|23.58|26.02|23.62|26.02|23.62|25.98|23.58|0
1649350970000|2022-04-07 17:02:50|26.06|23.66|25.93|23.53|26.06|23.66|25.93|23.53|0
1649350980000|2022-04-07 17:03:00|26.06|23.66|26.35|23.95|26.35|23.95|26.06|23.66|0
1649350990000|2022-04-07 17:03:10|26.4|24|26.57|24.17|26.57|24.17|26.4|24|0
1649351000000|2022-04-07 17:03:20|26.59|24.19|26.61|24.21|26.65|24.25|26.59|24.19|0
1649351010000|2022-04-07 17:03:30|26.65|24.25|26.61|24.21|26.69|24.29|26.61|24.21|0
1649351020000|2022-04-07 17:03:40|26.57|24.17|26.54|24.14|26.61|24.21|26.54|24.14|0
1649351030000|2022-04-07 17:03:50|26.48|24.08|26.48|24.08|26.52|24.12|26.44|24.04|0
1649351040000|2022-04-07 17:04:00|26.52|24.12|26.57|24.17|26.57|24.17|26.52|24.12|0
1649351050000|2022-04-07 17:04:10|26.61|24.21|26.56|24.16|26.61|24.21|26.56|24.16|0
1649351060000|2022-04-07 17:04:20|26.61|24.21|26.65|24.25|26.65|24.25|26.61|24.21|0
1649351070000|2022-04-07 17:04:30|26.61|24.21|26.61|24.21|26.65|24.25|26.61|24.21|0
1649351080000|2022-04-07 17:04:40|26.56|24.16|26.56|24.16|26.56|24.16|26.56|24.16|0
1649351090000|2022-04-07 17:04:50|26.52|24.12|26.39|23.99|26.52|24.12|26.39|23.99|0
1649351100000|2022-04-07 17:05:00|26.44|24.04|26.39|23.99|26.44|24.04|26.35|23.95|0
1649351110000|2022-04-07 17:05:10|26.35|23.95|26.31|23.91|26.35|23.95|26.27|23.87|0
1649351120000|2022-04-07 17:05:20|26.27|23.87|26.27|23.87|26.27|23.87|26.2|23.8|0
1649351130000|2022-04-07 17:05:30|26.31|23.91|26.29|23.89|26.31|23.91|26.25|23.85|0
1649351140000|2022-04-07 17:05:40|26.35|23.95|26.31|23.91|26.35|23.95|26.27|23.87|0
1649351150000|2022-04-07 17:05:50|26.27|23.87|26.27|23.87|26.27|23.87|26.23|23.83|0
1649351160000|2022-04-07 17:06:00|26.18|23.78|26.18|23.78|26.2|23.8|26.18|23.78|0
1649351170000|2022-04-07 17:06:10|26.14|23.74|26.27|23.87|26.27|23.87|26.14|23.74|0
1649351180000|2022-04-07 17:06:20|26.35|23.95|26.35|23.95|26.35|23.95|26.35|23.95|0
1649351190000|2022-04-07 17:06:30|26.48|24.08|26.56|24.16|26.56|24.16|26.48|24.08|0
1649351200000|2022-04-07 17:06:40|26.61|24.21|26.73|24.33|26.73|24.33|26.61|24.21|0
1649351210000|2022-04-07 17:06:50|26.65|24.25|26.65|24.25|26.65|24.25|26.65|24.25|0
1649351220000|2022-04-07 17:07:00|26.44|24.04|26.46|24.06|26.46|24.06|26.44|24.04|0
1649351230000|2022-04-07 17:07:10|26.44|24.04|26.44|24.04|26.44|24.04|26.39|23.99|0
1649351240000|2022-04-07 17:07:20|26.48|24.08|26.65|24.25|26.65|24.25|26.48|24.08|0
1649351250000|2022-04-07 17:07:30|26.61|24.21|26.52|24.12|26.69|24.29|26.52|24.12|0
1649351260000|2022-04-07 17:07:40|26.56|24.16|26.61|24.21|26.61|24.21|26.56|24.16|0
1649351270000|2022-04-07 17:07:50|26.65|24.25|26.54|24.14|26.65|24.25|26.54|24.14|0
1649351280000|2022-04-07 17:08:00|26.61|24.21|26.61|24.21|26.65|24.25|26.61|24.21|0
1649351290000|2022-04-07 17:08:10|26.69|24.29|26.73|24.33|26.73|24.33|26.69|24.29|0
1649351300000|2022-04-07 17:08:20|26.82|24.42|26.82|24.42|26.86|24.46|26.82|24.42|0
1649351310000|2022-04-07 17:08:30|26.78|24.38|26.84|24.44|26.86|24.46|26.78|24.38|0
1649351320000|2022-04-07 17:08:40|26.78|24.38|26.78|24.38|26.78|24.38|26.78|24.38|0
1649351330000|2022-04-07 17:08:50|26.75|24.35|26.69|24.29|26.75|24.35|26.69|24.29|0
1649351340000|2022-04-07 17:09:00|26.67|24.27|26.65|24.25|26.67|24.27|26.61|24.21|0
1649351350000|2022-04-07 17:09:10|26.69|24.29|26.73|24.33|26.73|24.33|26.69|24.29|0
1649351360000|2022-04-07 17:09:20|26.71|24.31|26.71|24.31|26.71|24.31|26.71|24.31|0
1649351370000|2022-04-07 17:09:30|26.65|24.25|26.61|24.21|26.65|24.25|26.61|24.21|0
1649351380000|2022-04-07 17:09:40|26.65|24.25|26.75|24.35|26.75|24.35|26.65|24.25|0
1649351390000|2022-04-07 17:09:50|26.78|24.38|26.91|24.51|26.91|24.51|26.78|24.38|0
1649351400000|2022-04-07 17:10:00|26.82|24.42|26.86|24.46|26.91|24.51|26.82|24.42|0
1649351410000|2022-04-07 17:10:10|26.91|24.51|26.91|24.51|26.95|24.55|26.91|24.51|0
1649351420000|2022-04-07 17:10:20|26.86|24.46|26.91|24.51|26.91|24.51|26.86|24.46|0
1649351430000|2022-04-07 17:10:30|26.95|24.55|26.91|24.51|26.95|24.55|26.91|24.51|0
1649351440000|2022-04-07 17:10:40|26.86|24.46|26.82|24.42|26.86|24.46|26.82|24.42|0
1649351450000|2022-04-07 17:10:50|26.78|24.38|26.86|24.46|26.86|24.46|26.78|24.38|0
1649351460000|2022-04-07 17:11:00|26.9|24.5|26.95|24.55|26.99|24.59|26.88|24.48|0
1649351470000|2022-04-07 17:11:10|26.99|24.59|26.99|24.59|27.03|24.63|26.99|24.59|0
1649351480000|2022-04-07 17:11:20|27.08|24.68|27.08|24.68|27.08|24.68|27.03|24.63|0
1649351490000|2022-04-07 17:11:30|27.12|24.72|27.34|24.94|27.34|24.94|27.08|24.68|0
1649351500000|2022-04-07 17:11:40|27.38|24.98|27.45|25.05|27.51|25.11|27.38|24.98|0
1649351510000|2022-04-07 17:11:50|27.51|25.11|27.51|25.11|27.51|25.11|27.47|25.07|0
1649351520000|2022-04-07 17:12:00|27.47|25.07|27.64|25.24|27.69|25.29|27.47|25.07|0
1649351530000|2022-04-07 17:12:10|28.04|25.64|28.13|25.73|28.18|25.78|28.04|25.64|0
1649351540000|2022-04-07 17:12:20|28.09|25.69|28.09|25.69|28.09|25.69|28|25.6|0
1649351550000|2022-04-07 17:12:30|28.13|25.73|28.22|25.82|28.22|25.82|28.09|25.69|0
1649351560000|2022-04-07 17:12:40|28.35|25.95|28.35|25.95|28.4|26|28.35|25.95|0
1649351570000|2022-04-07 17:12:50|28.31|25.91|28.31|25.91|28.31|25.91|28.26|25.86|0
1649351580000|2022-04-07 17:13:00|28.4|26|28.58|26.18|28.58|26.18|28.4|26|0
1649351590000|2022-04-07 17:13:10|28.62|26.22|28.58|26.18|28.62|26.22|28.53|26.13|0
1649351600000|2022-04-07 17:13:20|28.53|26.13|28.62|26.22|28.62|26.22|28.53|26.13|0
1649351610000|2022-04-07 17:13:30|28.67|26.27|28.58|26.18|28.71|26.31|28.58|26.18|0
1649351620000|2022-04-07 17:13:40|28.44|26.04|28.4|26|28.44|26.04|28.33|25.93|0
1649351630000|2022-04-07 17:13:50|28.35|25.95|28.26|25.86|28.35|25.95|28.22|25.82|0
1649351640000|2022-04-07 17:14:00|28.31|25.91|28.17|25.77|28.31|25.91|28.17|25.77|0
1649351650000|2022-04-07 17:14:10|28.22|25.82|28.22|25.82|28.22|25.82|28.17|25.77|0
1649351660000|2022-04-07 17:14:20|28.26|25.86|28.26|25.86|28.33|25.93|28.26|25.86|0
1649351670000|2022-04-07 17:14:30|28.22|25.82|28.17|25.77|28.22|25.82|28.17|25.77|0
1649351680000|2022-04-07 17:14:40|28.22|25.82|28|25.6|28.22|25.82|28|25.6|0
1649351690000|2022-04-07 17:14:50|27.95|25.55|28.04|25.64|28.04|25.64|27.95|25.55|0
1649351700000|2022-04-07 17:15:00|28|25.6|27.91|25.51|28|25.6|27.91|25.51|0
1649351710000|2022-04-07 17:15:10|27.86|25.46|27.86|25.46|27.91|25.51|27.86|25.46|0
1649351720000|2022-04-07 17:15:20|27.82|25.42|27.86|25.46|27.91|25.51|27.82|25.42|0
1649351730000|2022-04-07 17:15:30|27.91|25.51|28.04|25.64|28.04|25.64|27.91|25.51|0
1649351740000|2022-04-07 17:15:40|28|25.6|27.91|25.51|28|25.6|27.91|25.51|0
1649351750000|2022-04-07 17:15:50|27.86|25.46|27.91|25.51|27.91|25.51|27.86|25.46|0
1649351760000|2022-04-07 17:16:00|28|25.6|28|25.6|28.13|25.73|28|25.6|0
1649351770000|2022-04-07 17:16:10|27.95|25.55|27.88|25.48|27.95|25.55|27.88|25.48|0
1649351780000|2022-04-07 17:16:20|27.82|25.42|27.73|25.33|27.82|25.42|27.73|25.33|0
1649351790000|2022-04-07 17:16:30|27.77|25.37|27.86|25.46|27.86|25.46|27.77|25.37|0
1649351800000|2022-04-07 17:16:40|27.91|25.51|27.91|25.51|27.91|25.51|27.86|25.46|0
1649351810000|2022-04-07 17:16:50|28|25.6|28|25.6|28.02|25.62|27.95|25.55|0
1649351820000|2022-04-07 17:17:00|27.95|25.55|27.91|25.51|28|25.6|27.91|25.51|0
1649351830000|2022-04-07 17:17:10|27.95|25.55|28.04|25.64|28.04|25.64|27.95|25.55|0
1649351840000|2022-04-07 17:17:20|28|25.6|28|25.6|28|25.6|27.95|25.55|0
1649351850000|2022-04-07 17:17:30|28.04|25.64|28.04|25.64|28.04|25.64|28.02|25.62|0
1649351860000|2022-04-07 17:17:40|28.08|25.68|28.13|25.73|28.15|25.75|28.08|25.68|0
1649351870000|2022-04-07 17:17:50|28.26|25.86|28.17|25.77|28.26|25.86|28.13|25.73|0
1649351880000|2022-04-07 17:18:00|28.13|25.73|28.17|25.77|28.22|25.82|28.13|25.73|0
1649351890000|2022-04-07 17:18:10|28.13|25.73|28.31|25.91|28.31|25.91|28.13|25.73|0
1649351900000|2022-04-07 17:18:20|28.26|25.86|28.26|25.86|28.31|25.91|28.26|25.86|0
1649351910000|2022-04-07 17:18:30|28.31|25.91|28.31|25.91|28.35|25.95|28.31|25.91|0
1649351920000|2022-04-07 17:18:40|28.35|25.95|28.24|25.84|28.35|25.95|28.22|25.82|0
1649351930000|2022-04-07 17:18:50|28.19|25.79|28.13|25.73|28.19|25.79|28.13|25.73|0
1649351940000|2022-04-07 17:19:00|28.15|25.75|28.13|25.73|28.22|25.82|28.13|25.73|0
1649351950000|2022-04-07 17:19:10|28.44|26.04|28.49|26.09|28.49|26.09|28.44|26.04|0
1649351960000|2022-04-07 17:19:20|28.67|26.27|28.94|26.54|28.94|26.54|28.67|26.27|0
1649351970000|2022-04-07 17:19:30|28.89|26.49|28.89|26.49|28.94|26.54|28.89|26.49|0
1649351980000|2022-04-07 17:19:40|28.71|26.31|28.62|26.22|28.76|26.36|28.62|26.22|0
1649351990000|2022-04-07 17:19:50|30.05|27.65|28.48|26.08|30.14|27.74|28.48|26.08|0
1649352000000|2022-04-07 17:20:00|28.53|26.13|28.57|26.17|28.57|26.17|28.48|26.08|0
1649352010000|2022-04-07 17:20:10|28.68|26.28|29.07|26.67|29.07|26.67|28.68|26.28|0
1649352020000|2022-04-07 17:20:20|29.05|26.65|29.16|26.76|29.16|26.76|29.03|26.63|0
1649352030000|2022-04-07 17:20:30|29.14|26.74|28.98|26.58|29.14|26.74|28.98|26.58|0
1649352040000|2022-04-07 17:20:40|29.03|26.63|28.84|26.44|29.07|26.67|28.84|26.44|0
1649352050000|2022-04-07 17:20:50|28.89|26.49|28.93|26.53|28.93|26.53|28.89|26.49|0
1649352060000|2022-04-07 17:21:00|29.07|26.67|29.03|26.63|29.12|26.72|29.03|26.63|0
1649352070000|2022-04-07 17:21:10|29.07|26.67|28.98|26.58|29.07|26.67|28.98|26.58|0
1649352080000|2022-04-07 17:21:20|29.02|26.62|28.98|26.58|29.02|26.62|28.98|26.58|0
1649352090000|2022-04-07 17:21:30|29.02|26.62|28.93|26.53|29.07|26.67|28.93|26.53|0
1649352100000|2022-04-07 17:21:40|28.84|26.44|28.89|26.49|28.93|26.53|28.84|26.44|0
1649352110000|2022-04-07 17:21:50|28.84|26.44|28.8|26.4|28.84|26.44|28.71|26.31|0
1649352120000|2022-04-07 17:22:00|28.75|26.35|28.86|26.46|28.86|26.46|28.75|26.35|0
1649352130000|2022-04-07 17:22:10|28.93|26.53|28.98|26.58|28.98|26.58|28.93|26.53|0
1649352140000|2022-04-07 17:22:20|28.93|26.53|28.89|26.49|28.93|26.53|28.84|26.44|0
1649352150000|2022-04-07 17:22:30|28.86|26.46|28.84|26.44|28.86|26.46|28.8|26.4|0
1649352160000|2022-04-07 17:22:40|28.75|26.35|28.71|26.31|28.75|26.35|28.71|26.31|0
1649352170000|2022-04-07 17:22:50|28.66|26.26|28.61|26.21|28.66|26.26|28.61|26.21|0
1649352180000|2022-04-07 17:23:00|28.71|26.31|28.61|26.21|28.71|26.31|28.61|26.21|0
1649352190000|2022-04-07 17:23:10|28.59|26.19|28.75|26.35|28.75|26.35|28.59|26.19|0
1649352200000|2022-04-07 17:23:20|28.84|26.44|28.89|26.49|28.89|26.49|28.8|26.4|0
1649352210000|2022-04-07 17:23:30|28.84|26.44|28.89|26.49|28.93|26.53|28.84|26.44|0
1649352220000|2022-04-07 17:23:40|28.91|26.51|28.82|26.42|28.91|26.51|28.77|26.37|0
1649352230000|2022-04-07 17:23:50|28.8|26.4|28.89|26.49|28.93|26.53|28.8|26.4|0
1649352240000|2022-04-07 17:24:00|28.77|26.37|28.75|26.35|28.8|26.4|28.75|26.35|0
1649352250000|2022-04-07 17:24:10|28.7|26.3|28.66|26.26|28.7|26.3|28.61|26.21|0
1649352260000|2022-04-07 17:24:20|28.7|26.3|28.7|26.3|28.75|26.35|28.7|26.3|0
1649352270000|2022-04-07 17:24:30|28.61|26.21|28.57|26.17|28.61|26.21|28.57|26.17|0
1649352280000|2022-04-07 17:24:40|28.59|26.19|28.57|26.17|28.59|26.19|28.57|26.17|0
1649352290000|2022-04-07 17:24:50|28.52|26.12|28.39|25.99|28.52|26.12|28.39|25.99|0
1649352300000|2022-04-07 17:25:00|28.43|26.03|28.41|26.01|28.48|26.08|28.41|26.01|0
1649352310000|2022-04-07 17:25:10|28.48|26.08|28.48|26.08|28.48|26.08|28.43|26.03|0
1649352320000|2022-04-07 17:25:20|28.61|26.21|28.66|26.26|28.66|26.26|28.61|26.21|0
1649352330000|2022-04-07 17:25:30|28.61|26.21|28.61|26.21|28.7|26.3|28.61|26.21|0
1649352340000|2022-04-07 17:25:40|28.66|26.26|28.61|26.21|28.7|26.3|28.61|26.21|0
1649352350000|2022-04-07 17:25:50|28.66|26.26|28.75|26.35|28.75|26.35|28.66|26.26|0
1649352360000|2022-04-07 17:26:00|28.79|26.39|28.7|26.3|28.79|26.39|28.7|26.3|0
1649352370000|2022-04-07 17:26:10|28.73|26.33|28.7|26.3|28.75|26.35|28.7|26.3|0
1649352380000|2022-04-07 17:26:20|28.75|26.35|28.79|26.39|28.84|26.44|28.75|26.35|0
1649352390000|2022-04-07 17:26:30|28.93|26.53|29.11|26.71|29.11|26.71|28.93|26.53|0
1649352400000|2022-04-07 17:26:40|29.02|26.62|28.79|26.39|29.02|26.62|28.79|26.39|0
1649352410000|2022-04-07 17:26:50|28.77|26.37|28.75|26.35|28.77|26.37|28.7|26.3|0
1649352420000|2022-04-07 17:27:00|28.7|26.3|28.7|26.3|28.7|26.3|28.7|26.3|0
1649352430000|2022-04-07 17:27:10|28.75|26.35|28.79|26.39|28.93|26.53|28.75|26.35|0
1649352440000|2022-04-07 17:27:20|28.84|26.44|28.98|26.58|29.02|26.62|28.84|26.44|0
1649352450000|2022-04-07 17:27:30|29.07|26.67|28.93|26.53|29.07|26.67|28.93|26.53|0
1649352460000|2022-04-07 17:27:40|28.95|26.55|29.02|26.62|29.02|26.62|28.95|26.55|0
1649352470000|2022-04-07 17:27:50|29.07|26.67|29.11|26.71|29.11|26.71|29.04|26.64|0
1649352480000|2022-04-07 17:28:00|29.07|26.67|29.07|26.67|29.07|26.67|29.02|26.62|0
1649352490000|2022-04-07 17:28:10|29.16|26.76|29.44|27.04|29.44|27.04|29.16|26.76|0
1649352500000|2022-04-07 17:28:20|29.34|26.94|29.44|27.04|29.44|27.04|29.25|26.85|0
1649352510000|2022-04-07 17:28:30|29.48|27.08|29.62|27.22|29.62|27.22|29.48|27.08|0
1649352520000|2022-04-07 17:28:40|29.67|27.27|29.53|27.13|29.67|27.27|29.53|27.13|0
1649352530000|2022-04-07 17:28:50|29.58|27.18|29.48|27.08|29.58|27.18|29.48|27.08|0
1649352540000|2022-04-07 17:29:00|29.44|27.04|29.34|26.94|29.44|27.04|29.34|26.94|0
1649352550000|2022-04-07 17:29:10|29.3|26.9|29.34|26.94|29.39|26.99|29.3|26.9|0
1649352560000|2022-04-07 17:29:20|29.44|27.04|29.46|27.06|29.53|27.13|29.44|27.04|0
1649352570000|2022-04-07 17:29:30|29.44|27.04|29.3|26.9|29.44|27.04|29.3|26.9|0
1649352580000|2022-04-07 17:29:40|29.21|26.81|29.21|26.81|29.25|26.85|29.21|26.81|0
1649352590000|2022-04-07 17:29:50|29.3|26.9|29.3|26.9|29.3|26.9|29.21|26.81|0
1649352600000|2022-04-07 17:30:00|29.39|26.99|29.39|26.99|29.39|26.99|29.25|26.85|0
1649352610000|2022-04-07 17:30:10|29.48|27.08|29.16|26.76|29.48|27.08|29.16|26.76|0
1649352620000|2022-04-07 17:30:20|29.11|26.71|29.11|26.71|29.11|26.71|29.11|26.71|0
1649352630000|2022-04-07 17:30:30|29.16|26.76|29.11|26.71|29.21|26.81|29.11|26.71|0
1649352640000|2022-04-07 17:30:40|29.16|26.76|29.21|26.81|29.21|26.81|29.11|26.71|0
1649352650000|2022-04-07 17:30:50|29.25|26.85|29.57|27.17|29.57|27.17|29.25|26.85|0
1649352660000|2022-04-07 17:31:00|29.53|27.13|29.71|27.31|29.71|27.31|29.53|27.13|0
1649352670000|2022-04-07 17:31:10|29.57|27.17|29.67|27.27|29.67|27.27|29.57|27.17|0
1649352680000|2022-04-07 17:31:20|29.62|27.22|29.62|27.22|29.62|27.22|29.62|27.22|0
1649352690000|2022-04-07 17:31:30|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1649352700000|2022-04-07 17:31:40|29.6|27.2|29.62|27.22|29.62|27.22|29.6|27.2|0
1649352710000|2022-04-07 17:31:50|29.53|27.13|29.48|27.08|29.53|27.13|29.41|27.01|0
1649352720000|2022-04-07 17:32:00|29.53|27.13|29.44|27.04|29.57|27.17|29.44|27.04|0
1649352730000|2022-04-07 17:32:10|29.39|26.99|29.34|26.94|29.39|26.99|29.34|26.94|0
1649352740000|2022-04-07 17:32:20|29.3|26.9|29.25|26.85|29.3|26.9|29.25|26.85|0
1649352750000|2022-04-07 17:32:30|29.34|26.94|29.3|26.9|29.39|26.99|29.3|26.9|0
1649352760000|2022-04-07 17:32:40|29.25|26.85|29.3|26.9|29.3|26.9|29.25|26.85|0
1649352770000|2022-04-07 17:32:50|29.39|26.99|29.34|26.94|29.39|26.99|29.3|26.9|0
1649352780000|2022-04-07 17:33:00|29.25|26.85|29.3|26.9|29.34|26.94|29.25|26.85|0
1649352790000|2022-04-07 17:33:10|29.39|26.99|29.34|26.94|29.39|26.99|29.34|26.94|0
1649352800000|2022-04-07 17:33:20|29.39|26.99|29.48|27.08|29.48|27.08|29.34|26.94|0
1649352810000|2022-04-07 17:33:30|29.39|26.99|29.25|26.85|29.39|26.99|29.25|26.85|0
1649352820000|2022-04-07 17:33:40|29.2|26.8|29.2|26.8|29.25|26.85|29.2|26.8|0
1649352830000|2022-04-07 17:33:50|29.16|26.76|29.11|26.71|29.16|26.76|29.11|26.71|0
1649352840000|2022-04-07 17:34:00|28.93|26.53|28.93|26.53|28.93|26.53|28.93|26.53|0
1649352850000|2022-04-07 17:34:10|29.02|26.62|28.88|26.48|29.02|26.62|28.88|26.48|0
1649352860000|2022-04-07 17:34:20|28.97|26.57|28.88|26.48|28.97|26.57|28.88|26.48|0
1649352870000|2022-04-07 17:34:30|28.93|26.53|28.88|26.48|28.93|26.53|28.88|26.48|0
1649352880000|2022-04-07 17:34:40|28.79|26.39|28.84|26.44|28.84|26.44|28.79|26.39|0
1649352890000|2022-04-07 17:34:50|28.88|26.48|28.88|26.48|28.88|26.48|28.88|26.48|0
1649352900000|2022-04-07 17:35:00|28.93|26.53|28.97|26.57|28.97|26.57|28.93|26.53|0
1649352910000|2022-04-07 17:35:10|28.93|26.53|29.02|26.62|29.02|26.62|28.93|26.53|0
1649352920000|2022-04-07 17:35:20|28.97|26.57|29.02|26.62|29.02|26.62|28.97|26.57|0
1649352930000|2022-04-07 17:35:30|29.07|26.67|29.34|26.94|29.34|26.94|29.07|26.67|0
1649352940000|2022-04-07 17:35:40|29.36|26.96|29.39|26.99|29.39|26.99|29.34|26.94|0
1649352950000|2022-04-07 17:35:50|29.3|26.9|29.11|26.71|29.3|26.9|29.11|26.71|0
1649352960000|2022-04-07 17:36:00|28.93|26.53|28.84|26.44|28.93|26.53|28.79|26.39|0
1649352970000|2022-04-07 17:36:10|28.93|26.53|28.88|26.48|28.93|26.53|28.84|26.44|0
1649352980000|2022-04-07 17:36:20|28.84|26.44|29.07|26.67|29.09|26.69|28.84|26.44|0
1649352990000|2022-04-07 17:36:30|29.16|26.76|29.13|26.73|29.16|26.76|29.13|26.73|0
1649353000000|2022-04-07 17:36:40|29.02|26.62|29.25|26.85|29.25|26.85|29.02|26.62|0
1649353010000|2022-04-07 17:36:50|29.29|26.89|29.16|26.76|29.29|26.89|29.16|26.76|0
1649353020000|2022-04-07 17:37:00|29.06|26.66|29.06|26.66|29.06|26.66|29.02|26.62|0
1649353030000|2022-04-07 17:37:10|28.97|26.57|28.93|26.53|29.02|26.62|28.93|26.53|0
1649353040000|2022-04-07 17:37:20|28.88|26.48|28.84|26.44|28.88|26.48|28.84|26.44|0
1649353050000|2022-04-07 17:37:30|28.88|26.48|28.79|26.39|28.93|26.53|28.79|26.39|0
1649353060000|2022-04-07 17:37:40|28.81|26.41|28.79|26.39|28.84|26.44|28.79|26.39|0
1649353070000|2022-04-07 17:37:50|28.9|26.5|28.84|26.44|28.9|26.5|28.84|26.44|0
1649353080000|2022-04-07 17:38:00|28.79|26.39|28.84|26.44|28.88|26.48|28.79|26.39|0
1649353090000|2022-04-07 17:38:10|28.93|26.53|28.93|26.53|28.93|26.53|28.93|26.53|0
1649353100000|2022-04-07 17:38:20|28.97|26.57|28.93|26.53|28.97|26.57|28.88|26.48|0
1649353110000|2022-04-07 17:38:30|28.99|26.59|28.93|26.53|28.99|26.59|28.93|26.53|0
1649353120000|2022-04-07 17:38:40|28.84|26.44|28.84|26.44|28.88|26.48|28.84|26.44|0
1649353130000|2022-04-07 17:38:50|28.88|26.48|28.93|26.53|28.95|26.55|28.88|26.48|0
1649353140000|2022-04-07 17:39:00|28.88|26.48|28.86|26.46|28.93|26.53|28.86|26.46|0
1649353150000|2022-04-07 17:39:10|28.84|26.44|28.88|26.48|28.88|26.48|28.79|26.39|0
1649353160000|2022-04-07 17:39:20|28.93|26.53|28.9|26.5|28.97|26.57|28.9|26.5|0
1649353170000|2022-04-07 17:39:30|28.84|26.44|28.79|26.39|28.84|26.44|28.79|26.39|0
1649353180000|2022-04-07 17:39:40|28.84|26.44|28.7|26.3|28.84|26.44|28.7|26.3|0
1649353190000|2022-04-07 17:39:50|28.65|26.25|28.47|26.07|28.65|26.25|28.47|26.07|0
1649353200000|2022-04-07 17:40:00|28.7|26.3|28.7|26.3|28.7|26.3|28.7|26.3|0
1649353210000|2022-04-07 17:40:10|28.61|26.21|28.47|26.07|28.61|26.21|28.47|26.07|0
1649353220000|2022-04-07 17:40:20|28.52|26.12|28.56|26.16|28.65|26.25|28.52|26.12|0
1649353230000|2022-04-07 17:40:30|28.65|26.25|28.63|26.23|28.74|26.34|28.63|26.23|0
1649353240000|2022-04-07 17:40:40|28.79|26.39|28.84|26.44|28.84|26.44|28.79|26.39|0
1649353250000|2022-04-07 17:40:50|28.83|26.43|28.83|26.43|28.83|26.43|28.83|26.43|0
1649353260000|2022-04-07 17:41:00|28.88|26.48|28.97|26.57|29.06|26.66|28.88|26.48|0
1649353270000|2022-04-07 17:41:10|29.02|26.62|28.83|26.43|29.02|26.62|28.83|26.43|0
1649353280000|2022-04-07 17:41:20|28.79|26.39|28.61|26.21|28.79|26.39|28.61|26.21|0
1649353290000|2022-04-07 17:41:30|28.65|26.25|28.65|26.25|28.65|26.25|28.56|26.16|0
1649353300000|2022-04-07 17:41:40|28.61|26.21|28.56|26.16|28.61|26.21|28.56|26.16|0
1649353310000|2022-04-07 17:41:50|28.65|26.25|28.74|26.34|28.74|26.34|28.56|26.16|0
1649353320000|2022-04-07 17:42:00|28.65|26.25|28.56|26.16|28.65|26.25|28.52|26.12|0
1649353330000|2022-04-07 17:42:10|28.58|26.18|28.7|26.3|28.7|26.3|28.58|26.18|0
1649353340000|2022-04-07 17:42:20|28.65|26.25|28.61|26.21|28.7|26.3|28.56|26.16|0
1649353350000|2022-04-07 17:42:30|28.58|26.18|28.61|26.21|28.61|26.21|28.58|26.18|0
1649353360000|2022-04-07 17:42:40|28.52|26.12|28.52|26.12|28.52|26.12|28.52|26.12|0
1649353370000|2022-04-07 17:42:50|28.56|26.16|28.52|26.12|28.61|26.21|28.52|26.12|0
1649353380000|2022-04-07 17:43:00|28.47|26.07|28.74|26.34|28.74|26.34|28.47|26.07|0
1649353390000|2022-04-07 17:43:10|28.83|26.43|28.56|26.16|28.83|26.43|28.56|26.16|0
1649353400000|2022-04-07 17:43:20|28.52|26.12|28.65|26.25|28.65|26.25|28.52|26.12|0
1649353410000|2022-04-07 17:43:30|28.61|26.21|28.65|26.25|28.65|26.25|28.61|26.21|0
1649353420000|2022-04-07 17:43:40|28.74|26.34|28.79|26.39|28.79|26.39|28.74|26.34|0
1649353430000|2022-04-07 17:43:50|28.83|26.43|28.83|26.43|28.83|26.43|28.79|26.39|0
1649353440000|2022-04-07 17:44:00|28.79|26.39|28.83|26.43|28.83|26.43|28.79|26.39|0
1649353450000|2022-04-07 17:44:10|28.88|26.48|28.83|26.43|28.88|26.48|28.79|26.39|0
1649353460000|2022-04-07 17:44:20|28.79|26.39|28.74|26.34|28.79|26.39|28.74|26.34|0
1649353470000|2022-04-07 17:44:30|28.79|26.39|28.72|26.32|28.79|26.39|28.7|26.3|0
1649353480000|2022-04-07 17:44:40|28.79|26.39|28.72|26.32|28.79|26.39|28.72|26.32|0
1649353490000|2022-04-07 17:44:50|28.65|26.25|28.56|26.16|28.65|26.25|28.56|26.16|0
1649353500000|2022-04-07 17:45:00|28.52|26.12|28.52|26.12|28.56|26.16|28.52|26.12|0
1649353510000|2022-04-07 17:45:10|28.38|25.98|28.47|26.07|28.47|26.07|28.38|25.98|0
1649353520000|2022-04-07 17:45:20|28.61|26.21|28.7|26.3|28.74|26.34|28.61|26.21|0
1649353530000|2022-04-07 17:45:30|28.74|26.34|28.7|26.3|28.74|26.34|28.63|26.23|0
1649353540000|2022-04-07 17:45:40|28.65|26.25|28.79|26.39|28.79|26.39|28.65|26.25|0
1649353550000|2022-04-07 17:45:50|28.74|26.34|28.79|26.39|28.79|26.39|28.7|26.3|0
1649353560000|2022-04-07 17:46:00|28.99|26.59|29.02|26.62|29.02|26.62|28.97|26.57|0
1649353570000|2022-04-07 17:46:10|28.97|26.57|29.08|26.68|29.08|26.68|28.97|26.57|0
1649353580000|2022-04-07 17:46:20|29.15|26.75|29.2|26.8|29.2|26.8|29.15|26.75|0
1649353590000|2022-04-07 17:46:30|29.25|26.85|29.29|26.89|29.29|26.89|29.2|26.8|0
1649353600000|2022-04-07 17:46:40|29.25|26.85|29.08|26.68|29.25|26.85|29.06|26.66|0
1649353610000|2022-04-07 17:46:50|29.15|26.75|28.83|26.43|29.15|26.75|28.83|26.43|0
1649353620000|2022-04-07 17:47:00|28.79|26.39|28.74|26.34|28.83|26.43|28.74|26.34|0
1649353630000|2022-04-07 17:47:10|28.7|26.3|28.52|26.12|28.7|26.3|28.52|26.12|0
1649353640000|2022-04-07 17:47:20|28.56|26.16|28.38|25.98|28.56|26.16|28.38|25.98|0
1649353650000|2022-04-07 17:47:30|28.4|26|28.38|25.98|28.42|26.02|28.38|25.98|0
1649353660000|2022-04-07 17:47:40|28.61|26.21|28.51|26.11|28.7|26.3|28.51|26.11|0
1649353670000|2022-04-07 17:47:50|28.56|26.16|28.42|26.02|28.56|26.16|28.42|26.02|0
1649353680000|2022-04-07 17:48:00|28.33|25.93|28.38|25.98|28.38|25.98|28.33|25.93|0
1649353690000|2022-04-07 17:48:10|28.24|25.84|28.24|25.84|28.24|25.84|28.24|25.84|0
1649353700000|2022-04-07 17:48:20|28.33|25.93|28.38|25.98|28.38|25.98|28.33|25.93|0
1649353710000|2022-04-07 17:48:30|28.33|25.93|28.51|26.11|28.51|26.11|28.33|25.93|0
1649353720000|2022-04-07 17:48:40|28.47|26.07|28.42|26.02|28.51|26.11|28.42|26.02|0
1649353730000|2022-04-07 17:48:50|28.47|26.07|28.51|26.11|28.56|26.16|28.47|26.07|0
1649353740000|2022-04-07 17:49:00|28.42|26.02|28.38|25.98|28.42|26.02|28.38|25.98|0
1649353750000|2022-04-07 17:49:10|28.56|26.16|28.51|26.11|28.58|26.18|28.51|26.11|0
1649353760000|2022-04-07 17:49:20|28.42|26.02|28.42|26.02|28.47|26.07|28.42|26.02|0
1649353770000|2022-04-07 17:49:30|28.47|26.07|28.42|26.02|28.47|26.07|28.42|26.02|0
1649353780000|2022-04-07 17:49:40|28.38|25.98|28.42|26.02|28.42|26.02|28.38|25.98|0
1649353790000|2022-04-07 17:49:50|28.33|25.93|28.33|25.93|28.36|25.96|28.33|25.93|0
1649353800000|2022-04-07 17:50:00|28.4|26|28.24|25.84|28.4|26|28.24|25.84|0
1649353810000|2022-04-07 17:50:10|28.36|25.96|28.42|26.02|28.42|26.02|28.33|25.93|0
1649353820000|2022-04-07 17:50:20|28.47|26.07|28.47|26.07|28.47|26.07|28.47|26.07|0
1649353830000|2022-04-07 17:50:30|28.56|26.16|28.6|26.2|28.72|26.32|28.56|26.16|0
1649353840000|2022-04-07 17:50:40|28.65|26.25|28.74|26.34|28.74|26.34|28.65|26.25|0
1649353850000|2022-04-07 17:50:50|28.79|26.39|28.74|26.34|28.79|26.39|28.74|26.34|0
1649353860000|2022-04-07 17:51:00|28.79|26.39|28.65|26.25|28.79|26.39|28.65|26.25|0
1649353870000|2022-04-07 17:51:10|28.56|26.16|28.38|25.98|28.56|26.16|28.38|25.98|0
1649353880000|2022-04-07 17:51:20|28.51|26.11|28.47|26.07|28.51|26.11|28.42|26.02|0
1649353890000|2022-04-07 17:51:30|28.42|26.02|28.4|26|28.56|26.16|28.4|26|0
1649353900000|2022-04-07 17:51:40|28.42|26.02|28.29|25.89|28.42|26.02|28.29|25.89|0
1649353910000|2022-04-07 17:51:50|28.24|25.84|28.33|25.93|28.33|25.93|28.24|25.84|0
1649353920000|2022-04-07 17:52:00|28.2|25.8|28.2|25.8|28.2|25.8|28.15|25.75|0
1649353930000|2022-04-07 17:52:10|28.15|25.75|28.24|25.84|28.24|25.84|28.15|25.75|0
1649353940000|2022-04-07 17:52:20|28.2|25.8|28.15|25.75|28.2|25.8|28.15|25.75|0
1649353950000|2022-04-07 17:52:30|28.18|25.78|28.33|25.93|28.33|25.93|28.15|25.75|0
1649353960000|2022-04-07 17:52:40|28.38|25.98|28.26|25.86|28.38|25.98|28.24|25.84|0
1649353970000|2022-04-07 17:52:50|28.31|25.91|28.38|25.98|28.38|25.98|28.31|25.91|0
1649353980000|2022-04-07 17:53:00|28.51|26.11|28.47|26.07|28.51|26.11|28.42|26.02|0
1649353990000|2022-04-07 17:53:10|28.44|26.04|28.58|26.18|28.58|26.18|28.44|26.04|0
1649354000000|2022-04-07 17:53:20|28.6|26.2|28.56|26.16|28.6|26.2|28.56|26.16|0
1649354010000|2022-04-07 17:53:30|28.6|26.2|28.56|26.16|28.6|26.2|28.56|26.16|0
1649354020000|2022-04-07 17:53:40|28.51|26.11|28.6|26.2|28.6|26.2|28.51|26.11|0
1649354030000|2022-04-07 17:53:50|28.65|26.25|28.69|26.29|28.74|26.34|28.65|26.25|0
1649354040000|2022-04-07 17:54:00|28.74|26.34|28.78|26.38|28.78|26.38|28.69|26.29|0
1649354050000|2022-04-07 17:54:10|28.83|26.43|28.65|26.25|28.88|26.48|28.65|26.25|0
1649354060000|2022-04-07 17:54:20|28.67|26.27|28.47|26.07|28.69|26.29|28.47|26.07|0
1649354070000|2022-04-07 17:54:30|28.42|26.02|28.33|25.93|28.42|26.02|28.33|25.93|0
1649354080000|2022-04-07 17:54:40|28.42|26.02|28.65|26.25|28.65|26.25|28.42|26.02|0
1649354090000|2022-04-07 17:54:50|28.6|26.2|28.6|26.2|28.6|26.2|28.6|26.2|0
1649354100000|2022-04-07 17:55:00|28.47|26.07|28.62|26.22|28.62|26.22|28.47|26.07|0
1649354110000|2022-04-07 17:55:10|28.65|26.25|28.74|26.34|28.74|26.34|28.62|26.22|0
1649354120000|2022-04-07 17:55:20|28.69|26.29|28.69|26.29|28.71|26.31|28.69|26.29|0
1649354130000|2022-04-07 17:55:30|28.74|26.34|28.78|26.38|28.78|26.38|28.69|26.29|0
1649354140000|2022-04-07 17:55:40|28.88|26.48|29.01|26.61|29.01|26.61|28.88|26.48|0
1649354150000|2022-04-07 17:55:50|29.1|26.7|29.71|27.31|29.71|27.31|29.1|26.7|0
1649354160000|2022-04-07 17:56:00|29.8|27.4|30.46|28.06|30.46|28.06|29.8|27.4|0
1649354170000|2022-04-07 17:56:10|30.41|28.01|30.41|28.01|30.41|28.01|30.17|27.77|0
1649354180000|2022-04-07 17:56:20|30.65|28.25|30.6|28.2|30.65|28.25|30.55|28.15|0
1649354190000|2022-04-07 17:56:30|30.55|28.15|30.46|28.06|30.55|28.15|30.36|27.96|0
1649354200000|2022-04-07 17:56:40|30.41|28.01|30.46|28.06|30.46|28.06|30.41|28.01|0
1649354210000|2022-04-07 17:56:50|30.41|28.01|30.41|28.01|30.41|28.01|30.39|27.99|0
1649354220000|2022-04-07 17:57:00|30.48|28.08|30.22|27.82|30.48|28.08|30.22|27.82|0
1649354230000|2022-04-07 17:57:10|30.39|27.99|30.32|27.92|30.41|28.01|30.32|27.92|0
1649354240000|2022-04-07 17:57:20|30.34|27.94|30.22|27.82|30.36|27.96|30.22|27.82|0
1649354250000|2022-04-07 17:57:30|30.27|27.87|30.08|27.68|30.27|27.87|30.08|27.68|0
1649354260000|2022-04-07 17:57:40|30.13|27.73|30.13|27.73|30.13|27.73|30.08|27.68|0
1649354270000|2022-04-07 17:57:50|30.17|27.77|30.29|27.89|30.29|27.89|30.17|27.77|0
1649354280000|2022-04-07 17:58:00|30.32|27.92|30.55|28.15|30.55|28.15|30.32|27.92|0
1649354290000|2022-04-07 17:58:10|30.6|28.2|30.65|28.25|30.65|28.25|30.6|28.2|0
1649354300000|2022-04-07 17:58:20|30.6|28.2|30.6|28.2|30.6|28.2|30.41|28.01|0
1649354310000|2022-04-07 17:58:30|30.46|28.06|30.46|28.06|30.46|28.06|30.41|28.01|0
1649354320000|2022-04-07 17:58:40|30.51|28.11|30.53|28.13|30.53|28.13|30.46|28.06|0
1649354330000|2022-04-07 17:58:50|30.46|28.06|30.46|28.06|30.51|28.11|30.43|28.03|0
1649354340000|2022-04-07 17:59:00|30.51|28.11|30.51|28.11|30.51|28.11|30.41|28.01|0
1649354350000|2022-04-07 17:59:10|30.55|28.15|30.6|28.2|30.6|28.2|30.55|28.15|0
1649354360000|2022-04-07 17:59:20|30.55|28.15|30.89|28.49|30.89|28.49|30.55|28.15|0
1649354370000|2022-04-07 17:59:30|30.94|28.54|31.13|28.73|31.13|28.73|30.94|28.54|0
1649354380000|2022-04-07 17:59:40|30.94|28.54|30.98|28.58|30.98|28.58|30.94|28.54|0
1649354390000|2022-04-07 17:59:50|31.08|28.68|31.18|28.78|31.37|28.97|31.08|28.68|0
1649354400000|2022-04-07 18:00:00|31.03|28.63|31.32|28.92|31.32|28.92|31.03|28.63|0
1649354410000|2022-04-07 18:00:10|31.13|28.73|31.13|28.73|31.2|28.8|31.13|28.73|0
1649354420000|2022-04-07 18:00:20|31.03|28.63|31.23|28.83|31.23|28.83|31.03|28.63|0
1649354430000|2022-04-07 18:00:30|31.18|28.78|31.18|28.78|31.18|28.78|31.08|28.68|0
1649354440000|2022-04-07 18:00:40|31.1|28.7|31.13|28.73|31.13|28.73|31.08|28.68|0
1649354450000|2022-04-07 18:00:50|31.23|28.83|31.27|28.87|31.32|28.92|31.23|28.83|0
1649354460000|2022-04-07 18:01:00|31.32|28.92|31.27|28.87|31.37|28.97|31.27|28.87|0
1649354470000|2022-04-07 18:01:10|31.08|28.68|31.13|28.73|31.13|28.73|31.08|28.68|0
1649354480000|2022-04-07 18:01:20|31.18|28.78|31.23|28.83|31.23|28.83|31.13|28.73|0
1649354490000|2022-04-07 18:01:30|31.32|28.92|31.57|29.17|31.57|29.17|31.32|28.92|0
1649354500000|2022-04-07 18:01:40|31.52|29.12|31.4|29|31.52|29.12|31.4|29|0
1649354510000|2022-04-07 18:01:50|31.52|29.12|31.57|29.17|31.59|29.19|31.52|29.12|0
1649354520000|2022-04-07 18:02:00|31.62|29.22|31.71|29.31|31.86|29.46|31.62|29.22|0
1649354530000|2022-04-07 18:02:10|31.66|29.26|31.57|29.17|31.66|29.26|31.47|29.07|0
1649354540000|2022-04-07 18:02:20|31.52|29.12|31.47|29.07|31.52|29.12|31.44|29.04|0
1649354550000|2022-04-07 18:02:30|31.42|29.02|31.35|28.95|31.42|29.02|31.35|28.95|0
1649354560000|2022-04-07 18:02:40|31.37|28.97|31.32|28.92|31.37|28.97|31.32|28.92|0
1649354570000|2022-04-07 18:02:50|31.37|28.97|31.47|29.07|31.57|29.17|31.37|28.97|0
1649354580000|2022-04-07 18:03:00|31.52|29.12|31.62|29.22|31.62|29.22|31.52|29.12|0
1649354590000|2022-04-07 18:03:10|31.66|29.26|31.52|29.12|31.66|29.26|31.52|29.12|0
1649354600000|2022-04-07 18:03:20|31.42|29.02|31.37|28.97|31.42|29.02|31.37|28.97|0
1649354610000|2022-04-07 18:03:30|31.42|29.02|31.42|29.02|31.42|29.02|31.42|29.02|0
1649354620000|2022-04-07 18:03:40|31.49|29.09|31.52|29.12|31.57|29.17|31.49|29.09|0
1649354630000|2022-04-07 18:03:50|31.42|29.02|31.37|28.97|31.42|29.02|31.37|28.97|0
1649354640000|2022-04-07 18:04:00|31.32|28.92|31.08|28.68|31.32|28.92|31.08|28.68|0
1649354650000|2022-04-07 18:04:10|31.03|28.63|30.98|28.58|31.03|28.63|30.98|28.58|0
1649354660000|2022-04-07 18:04:20|30.93|28.53|30.96|28.56|30.96|28.56|30.89|28.49|0
1649354670000|2022-04-07 18:04:30|30.93|28.53|30.89|28.49|30.93|28.53|30.89|28.49|0
1649354680000|2022-04-07 18:04:40|30.84|28.44|30.98|28.58|30.98|28.58|30.84|28.44|0
1649354690000|2022-04-07 18:04:50|31.18|28.78|31.22|28.82|31.22|28.82|31.18|28.78|0
1649354700000|2022-04-07 18:05:00|31.13|28.73|30.93|28.53|31.13|28.73|30.89|28.49|0
1649354710000|2022-04-07 18:05:10|30.98|28.58|31.15|28.75|31.15|28.75|30.98|28.58|0
1649354720000|2022-04-07 18:05:20|31.22|28.82|31.27|28.87|31.32|28.92|31.18|28.78|0
1649354730000|2022-04-07 18:05:30|31.32|28.92|31.08|28.68|31.32|28.92|31.08|28.68|0
1649354740000|2022-04-07 18:05:40|31.03|28.63|30.93|28.53|31.03|28.63|30.89|28.49|0
1649354750000|2022-04-07 18:05:50|30.89|28.49|30.79|28.39|30.89|28.49|30.79|28.39|0
1649354760000|2022-04-07 18:06:00|30.74|28.34|30.55|28.15|30.74|28.34|30.55|28.15|0
1649354770000|2022-04-07 18:06:10|30.6|28.2|30.36|27.96|30.65|28.25|30.36|27.96|0
1649354780000|2022-04-07 18:06:20|30.5|28.1|30.55|28.15|30.55|28.15|30.46|28.06|0
1649354790000|2022-04-07 18:06:30|30.6|28.2|30.46|28.06|30.6|28.2|30.46|28.06|0
1649354800000|2022-04-07 18:06:40|30.31|27.91|30.45|28.05|30.45|28.05|30.31|27.91|0
1649354810000|2022-04-07 18:06:50|30.41|28.01|30.5|28.1|30.5|28.1|30.36|27.96|0
1649354820000|2022-04-07 18:07:00|30.6|28.2|30.45|28.05|30.6|28.2|30.45|28.05|0
1649354830000|2022-04-07 18:07:10|30.55|28.15|30.6|28.2|30.6|28.2|30.45|28.05|0
1649354840000|2022-04-07 18:07:20|30.69|28.29|30.65|28.25|30.69|28.29|30.6|28.2|0
1649354850000|2022-04-07 18:07:30|30.69|28.29|30.74|28.34|30.74|28.34|30.69|28.29|0
1649354860000|2022-04-07 18:07:40|30.79|28.39|30.84|28.44|30.84|28.44|30.79|28.39|0
1649354870000|2022-04-07 18:07:50|30.89|28.49|30.69|28.29|30.89|28.49|30.69|28.29|0
1649354880000|2022-04-07 18:08:00|30.74|28.34|30.74|28.34|30.86|28.46|30.74|28.34|0
1649354890000|2022-04-07 18:08:10|30.79|28.39|30.69|28.29|30.89|28.49|30.69|28.29|0
1649354900000|2022-04-07 18:08:20|30.74|28.34|30.55|28.15|30.74|28.34|30.55|28.15|0
1649354910000|2022-04-07 18:08:30|30.5|28.1|30.65|28.25|30.65|28.25|30.5|28.1|0
1649354920000|2022-04-07 18:08:40|30.69|28.29|30.69|28.29|30.69|28.29|30.6|28.2|0
1649354930000|2022-04-07 18:08:50|30.74|28.34|30.79|28.39|30.84|28.44|30.74|28.34|0
1649354940000|2022-04-07 18:09:00|30.84|28.44|31.03|28.63|31.03|28.63|30.84|28.44|0
1649354950000|2022-04-07 18:09:10|31|28.6|31.17|28.77|31.22|28.82|31|28.6|0
1649354960000|2022-04-07 18:09:20|31.22|28.82|31.17|28.77|31.22|28.82|31.17|28.77|0
1649354970000|2022-04-07 18:09:30|31.22|28.82|31.27|28.87|31.27|28.87|31.22|28.82|0
1649354980000|2022-04-07 18:09:40|31.32|28.92|31.34|28.94|31.34|28.94|31.32|28.92|0
1649354990000|2022-04-07 18:09:50|31.42|29.02|31.47|29.07|31.49|29.09|31.42|29.02|0
1649355000000|2022-04-07 18:10:00|31.27|28.87|31.17|28.77|31.37|28.97|31.17|28.77|0
1649355010000|2022-04-07 18:10:10|31.13|28.73|31.08|28.68|31.13|28.73|31.08|28.68|0
1649355020000|2022-04-07 18:10:20|31.13|28.73|30.93|28.53|31.13|28.73|30.93|28.53|0
1649355030000|2022-04-07 18:10:30|31.08|28.68|31.13|28.73|31.13|28.73|31.08|28.68|0
1649355040000|2022-04-07 18:10:40|31.08|28.68|31.27|28.87|31.27|28.87|31.08|28.68|0
1649355050000|2022-04-07 18:10:50|31.42|29.02|31.47|29.07|31.47|29.07|31.42|29.02|0
1649355060000|2022-04-07 18:11:00|31.42|29.02|31.32|28.92|31.42|29.02|31.32|28.92|0
1649355070000|2022-04-07 18:11:10|31.27|28.87|31.32|28.92|31.37|28.97|31.27|28.87|0
1649355080000|2022-04-07 18:11:20|31.37|28.97|31.27|28.87|31.37|28.97|31.27|28.87|0
1649355090000|2022-04-07 18:11:30|31.32|28.92|31.32|28.92|31.37|28.97|31.32|28.92|0
1649355100000|2022-04-07 18:11:40|31.22|28.82|31.08|28.68|31.22|28.82|31.08|28.68|0
1649355110000|2022-04-07 18:11:50|31.12|28.72|31.17|28.77|31.22|28.82|31.12|28.72|0
1649355120000|2022-04-07 18:12:00|31.12|28.72|31.22|28.82|31.22|28.82|31.12|28.72|0
1649355130000|2022-04-07 18:12:10|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649355140000|2022-04-07 18:12:20|31.27|28.87|31.05|28.65|31.27|28.87|31.05|28.65|0
1649355150000|2022-04-07 18:12:30|31.03|28.63|31.12|28.72|31.17|28.77|31.03|28.63|0
1649355160000|2022-04-07 18:12:40|31.17|28.77|31.27|28.87|31.27|28.87|31.17|28.77|0
1649355170000|2022-04-07 18:12:50|31.17|28.77|30.98|28.58|31.17|28.77|30.98|28.58|0
1649355180000|2022-04-07 18:13:00|30.93|28.53|30.95|28.55|30.98|28.58|30.88|28.48|0
1649355190000|2022-04-07 18:13:10|30.93|28.53|31.12|28.72|31.12|28.72|30.93|28.53|0
1649355200000|2022-04-07 18:13:20|31.08|28.68|31.17|28.77|31.17|28.77|31.08|28.68|0
1649355210000|2022-04-07 18:13:30|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1649355220000|2022-04-07 18:13:40|31.08|28.68|31.22|28.82|31.22|28.82|31.08|28.68|0
1649355230000|2022-04-07 18:13:50|31.17|28.77|31.22|28.82|31.22|28.82|31.17|28.77|0
1649355240000|2022-04-07 18:14:00|31.32|28.92|31.42|29.02|31.42|29.02|31.32|28.92|0
1649355250000|2022-04-07 18:14:10|31.46|29.06|31.61|29.21|31.76|29.36|31.46|29.06|0
1649355260000|2022-04-07 18:14:20|31.51|29.11|31.51|29.11|31.51|29.11|31.51|29.11|0
1649355270000|2022-04-07 18:14:30|31.46|29.06|31.42|29.02|31.46|29.06|31.42|29.02|0
1649355280000|2022-04-07 18:14:40|31.37|28.97|31.22|28.82|31.37|28.97|31.17|28.77|0
1649355290000|2022-04-07 18:14:50|31.17|28.77|31.22|28.82|31.27|28.87|31.17|28.77|0
1649355300000|2022-04-07 18:15:00|31.2|28.8|31.22|28.82|31.37|28.97|31.2|28.8|0
1649355310000|2022-04-07 18:15:10|31.12|28.72|30.79|28.39|31.12|28.72|30.79|28.39|0
1649355320000|2022-04-07 18:15:20|30.69|28.29|30.83|28.43|30.83|28.43|30.69|28.29|0
1649355330000|2022-04-07 18:15:30|30.93|28.53|30.88|28.48|30.93|28.53|30.83|28.43|0
1649355340000|2022-04-07 18:15:40|30.83|28.43|30.93|28.53|30.98|28.58|30.79|28.39|0
1649355350000|2022-04-07 18:15:50|30.88|28.48|30.93|28.53|30.93|28.53|30.86|28.46|0
1649355360000|2022-04-07 18:16:00|30.98|28.58|30.69|28.29|30.98|28.58|30.69|28.29|0
1649355370000|2022-04-07 18:16:10|30.74|28.34|30.83|28.43|30.83|28.43|30.74|28.34|0
1649355380000|2022-04-07 18:16:20|30.79|28.39|30.93|28.53|30.98|28.58|30.79|28.39|0
1649355390000|2022-04-07 18:16:30|30.98|28.58|30.81|28.41|30.98|28.58|30.81|28.41|0
1649355400000|2022-04-07 18:16:40|30.79|28.39|30.79|28.39|30.79|28.39|30.74|28.34|0
1649355410000|2022-04-07 18:16:50|30.83|28.43|30.88|28.48|30.88|28.48|30.83|28.43|0
1649355420000|2022-04-07 18:17:00|30.83|28.43|30.88|28.48|30.88|28.48|30.83|28.43|0
1649355430000|2022-04-07 18:17:10|30.83|28.43|31.03|28.63|31.03|28.63|30.79|28.39|0
1649355440000|2022-04-07 18:17:20|30.98|28.58|30.93|28.53|30.98|28.58|30.9|28.5|0
1649355450000|2022-04-07 18:17:30|30.83|28.43|30.88|28.48|30.88|28.48|30.83|28.43|0
1649355460000|2022-04-07 18:17:40|30.98|28.58|30.93|28.53|30.98|28.58|30.93|28.53|0
1649355470000|2022-04-07 18:17:50|30.88|28.48|30.83|28.43|30.88|28.48|30.74|28.34|0
1649355480000|2022-04-07 18:18:00|30.59|28.19|30.5|28.1|30.59|28.19|30.45|28.05|0
1649355490000|2022-04-07 18:18:10|30.55|28.15|30.45|28.05|30.55|28.15|30.45|28.05|0
1649355500000|2022-04-07 18:18:20|30.36|27.96|30.31|27.91|30.36|27.96|30.26|27.86|0
1649355510000|2022-04-07 18:18:30|30.26|27.86|30.26|27.86|30.26|27.86|30.26|27.86|0
1649355520000|2022-04-07 18:18:40|30.17|27.77|30.12|27.72|30.17|27.77|30.07|27.67|0
1649355530000|2022-04-07 18:18:50|30.07|27.67|30.07|27.67|30.07|27.67|30.07|27.67|0
1649355540000|2022-04-07 18:19:00|30.12|27.72|30.02|27.62|30.12|27.72|30.02|27.62|0
1649355550000|2022-04-07 18:19:10|29.98|27.58|30.12|27.72|30.12|27.72|29.98|27.58|0
1649355560000|2022-04-07 18:19:20|30.07|27.67|29.98|27.58|30.07|27.67|29.98|27.58|0
1649355570000|2022-04-07 18:19:30|30.02|27.62|30.09|27.69|30.09|27.69|30.02|27.62|0
1649355580000|2022-04-07 18:19:40|30.12|27.72|30.09|27.69|30.12|27.72|30.07|27.67|0
1649355590000|2022-04-07 18:19:50|30.07|27.67|30.07|27.67|30.07|27.67|30.02|27.62|0
1649355600000|2022-04-07 18:20:00|30.12|27.72|30.55|28.15|30.55|28.15|30.07|27.67|0
1649355610000|2022-04-07 18:20:10|30.5|28.1|30.64|28.24|30.64|28.24|30.4|28|0
1649355620000|2022-04-07 18:20:20|30.55|28.15|30.42|28.02|30.55|28.15|30.4|28|0
1649355630000|2022-04-07 18:20:30|30.45|28.05|30.45|28.05|30.45|28.05|30.42|28.02|0
1649355640000|2022-04-07 18:20:40|30.4|28|30.35|27.95|30.4|28|30.35|27.95|0
1649355650000|2022-04-07 18:20:50|30.45|28.05|30.5|28.1|30.5|28.1|30.35|27.95|0
1649355660000|2022-04-07 18:21:00|30.54|28.14|30.64|28.24|30.64|28.24|30.54|28.14|0
1649355670000|2022-04-07 18:21:10|30.54|28.14|30.35|27.95|30.54|28.14|30.35|27.95|0
1649355680000|2022-04-07 18:21:20|30.31|27.91|30.31|27.91|30.31|27.91|30.21|27.81|0
1649355690000|2022-04-07 18:21:30|30.26|27.86|30.35|27.95|30.35|27.95|30.26|27.86|0
1649355700000|2022-04-07 18:21:40|30.4|28|30.4|28|30.52|28.12|30.4|28|0
1649355710000|2022-04-07 18:21:50|30.5|28.1|30.5|28.1|30.5|28.1|30.45|28.05|0
1649355720000|2022-04-07 18:22:00|30.45|28.05|30.45|28.05|30.47|28.07|30.45|28.05|0
1649355730000|2022-04-07 18:22:10|30.28|27.88|30.35|27.95|30.35|27.95|30.26|27.86|0
1649355740000|2022-04-07 18:22:20|30.42|28.02|30.45|28.05|30.45|28.05|30.42|28.02|0
1649355750000|2022-04-07 18:22:30|30.4|28|30.54|28.14|30.54|28.14|30.4|28|0
1649355760000|2022-04-07 18:22:40|30.5|28.1|30.5|28.1|30.5|28.1|30.45|28.05|0
1649355770000|2022-04-07 18:22:50|30.45|28.05|30.59|28.19|30.59|28.19|30.45|28.05|0
1649355780000|2022-04-07 18:23:00|30.52|28.12|30.54|28.14|30.54|28.14|30.5|28.1|0
1649355790000|2022-04-07 18:23:10|30.45|28.05|30.45|28.05|30.45|28.05|30.45|28.05|0
1649355800000|2022-04-07 18:23:20|30.47|28.07|30.47|28.07|30.5|28.1|30.47|28.07|0
1649355810000|2022-04-07 18:23:30|30.5|28.1|30.59|28.19|30.59|28.19|30.45|28.05|0
1649355820000|2022-04-07 18:23:40|30.64|28.24|30.73|28.33|30.73|28.33|30.64|28.24|0
1649355830000|2022-04-07 18:23:50|30.76|28.36|30.73|28.33|30.78|28.38|30.73|28.33|0
1649355840000|2022-04-07 18:24:00|30.69|28.29|30.59|28.19|30.78|28.38|30.59|28.19|0
1649355850000|2022-04-07 18:24:10|30.66|28.26|30.64|28.24|30.66|28.26|30.59|28.19|0
1649355860000|2022-04-07 18:24:20|30.73|28.33|30.83|28.43|30.83|28.43|30.73|28.33|0
1649355870000|2022-04-07 18:24:30|30.78|28.38|30.69|28.29|30.78|28.38|30.69|28.29|0
1649355880000|2022-04-07 18:24:40|30.64|28.24|30.59|28.19|30.64|28.24|30.57|28.17|0
1649355890000|2022-04-07 18:24:50|30.54|28.14|30.83|28.43|30.83|28.43|30.54|28.14|0
1649355900000|2022-04-07 18:25:00|30.88|28.48|31.22|28.82|31.22|28.82|30.88|28.48|0
1649355910000|2022-04-07 18:25:10|31.17|28.77|31.27|28.87|31.31|28.91|31.17|28.77|0
1649355920000|2022-04-07 18:25:20|31.34|28.94|31.27|28.87|31.34|28.94|31.22|28.82|0
1649355930000|2022-04-07 18:25:30|31.34|28.94|31.53|29.13|31.56|29.16|31.34|28.94|0
1649355940000|2022-04-07 18:25:40|31.66|29.26|31.46|29.06|31.66|29.26|31.46|29.06|0
1649355950000|2022-04-07 18:25:50|31.41|29.01|31.51|29.11|31.51|29.11|31.41|29.01|0
1649355960000|2022-04-07 18:26:00|31.61|29.21|32|29.6|32|29.6|31.61|29.21|0
1649355970000|2022-04-07 18:26:10|32.05|29.65|32.1|29.7|32.35|29.95|32.05|29.65|0
1649355980000|2022-04-07 18:26:20|32.05|29.65|32.05|29.65|32.25|29.85|32.05|29.65|0
1649355990000|2022-04-07 18:26:30|32.12|29.72|32.2|29.8|32.2|29.8|32.12|29.72|0
1649356000000|2022-04-07 18:26:40|32.3|29.9|32.12|29.72|32.3|29.9|32.12|29.72|0
1649356010000|2022-04-07 18:26:50|32.2|29.8|32.2|29.8|32.2|29.8|32.15|29.75|0
1649356020000|2022-04-07 18:27:00|32.27|29.87|32.35|29.95|32.45|30.05|32.25|29.85|0
1649356030000|2022-04-07 18:27:10|32.4|30|32.45|30.05|32.5|30.1|32.4|30|0
1649356040000|2022-04-07 18:27:20|32.35|29.95|32.2|29.8|32.35|29.95|32.15|29.75|0
1649356050000|2022-04-07 18:27:30|32.3|29.9|32.1|29.7|32.3|29.9|32.1|29.7|0
1649356060000|2022-04-07 18:27:40|32.15|29.75|32.2|29.8|32.2|29.8|32.15|29.75|0
1649356070000|2022-04-07 18:27:50|32.3|29.9|32.1|29.7|32.3|29.9|32.1|29.7|0
1649356080000|2022-04-07 18:28:00|32.2|29.8|32.1|29.7|32.2|29.8|32.1|29.7|0
1649356090000|2022-04-07 18:28:10|32.05|29.65|32|29.6|32.05|29.65|31.95|29.55|0
1649356100000|2022-04-07 18:28:20|31.95|29.55|31.8|29.4|31.95|29.55|31.8|29.4|0
1649356110000|2022-04-07 18:28:30|31.75|29.35|31.46|29.06|31.75|29.35|31.46|29.06|0
1649356120000|2022-04-07 18:28:40|31.41|29.01|31.56|29.16|31.56|29.16|31.41|29.01|0
1649356130000|2022-04-07 18:28:50|31.51|29.11|31.51|29.11|31.51|29.11|31.46|29.06|0
1649356140000|2022-04-07 18:29:00|31.36|28.96|31.17|28.77|31.41|29.01|31.17|28.77|0
1649356150000|2022-04-07 18:29:10|31.12|28.72|30.93|28.53|31.12|28.72|30.88|28.48|0
1649356160000|2022-04-07 18:29:20|30.88|28.48|30.49|28.09|30.88|28.48|30.49|28.09|0
1649356170000|2022-04-07 18:29:30|30.54|28.14|30.68|28.28|30.68|28.28|30.54|28.14|0
1649356180000|2022-04-07 18:29:40|30.71|28.31|30.59|28.19|30.71|28.31|30.59|28.19|0
1649356190000|2022-04-07 18:29:50|30.56|28.16|30.64|28.24|30.64|28.24|30.54|28.14|0
1649356200000|2022-04-07 18:30:00|30.4|28|30.45|28.05|30.54|28.14|30.4|28|0
1649356210000|2022-04-07 18:30:10|30.49|28.09|30.78|28.38|30.78|28.38|30.49|28.09|0
1649356220000|2022-04-07 18:30:20|30.88|28.48|30.83|28.43|30.88|28.48|30.83|28.43|0
1649356230000|2022-04-07 18:30:30|30.76|28.36|30.83|28.43|30.83|28.43|30.76|28.36|0
1649356240000|2022-04-07 18:30:40|30.88|28.48|30.83|28.43|30.88|28.48|30.83|28.43|0
1649356250000|2022-04-07 18:30:50|30.68|28.28|30.73|28.33|30.78|28.38|30.68|28.28|0
1649356260000|2022-04-07 18:31:00|30.68|28.28|30.45|28.05|30.68|28.28|30.45|28.05|0
1649356270000|2022-04-07 18:31:10|30.4|28|30.68|28.28|30.68|28.28|30.4|28|0
1649356280000|2022-04-07 18:31:20|30.54|28.14|30.49|28.09|30.68|28.28|30.49|28.09|0
1649356290000|2022-04-07 18:31:30|30.52|28.12|30.73|28.33|30.73|28.33|30.52|28.12|0
1649356300000|2022-04-07 18:31:40|30.68|28.28|30.78|28.38|30.78|28.38|30.66|28.26|0
1649356310000|2022-04-07 18:31:50|30.83|28.43|30.88|28.48|30.88|28.48|30.8|28.4|0
1649356320000|2022-04-07 18:32:00|30.75|28.35|30.54|28.14|30.75|28.35|30.54|28.14|0
1649356330000|2022-04-07 18:32:10|30.59|28.19|30.88|28.48|30.88|28.48|30.56|28.16|0
1649356340000|2022-04-07 18:32:20|30.92|28.52|30.75|28.35|30.92|28.52|30.75|28.35|0
1649356350000|2022-04-07 18:32:30|30.73|28.33|30.83|28.43|30.83|28.43|30.73|28.33|0
1649356360000|2022-04-07 18:32:40|30.88|28.48|30.92|28.52|30.92|28.52|30.83|28.43|0
1649356370000|2022-04-07 18:32:50|30.88|28.48|30.83|28.43|30.88|28.48|30.78|28.38|0
1649356380000|2022-04-07 18:33:00|30.88|28.48|30.78|28.38|30.88|28.48|30.78|28.38|0
1649356390000|2022-04-07 18:33:10|30.75|28.35|30.54|28.14|30.75|28.35|30.49|28.09|0
1649356400000|2022-04-07 18:33:20|30.49|28.09|30.54|28.14|30.54|28.14|30.44|28.04|0
1649356410000|2022-04-07 18:33:30|30.44|28.04|30.4|28|30.49|28.09|30.4|28|0
1649356420000|2022-04-07 18:33:40|30.25|27.85|30.44|28.04|30.44|28.04|30.25|27.85|0
1649356430000|2022-04-07 18:33:50|30.54|28.14|30.44|28.04|30.54|28.14|30.44|28.04|0
1649356440000|2022-04-07 18:34:00|30.4|28|30.4|28|30.49|28.09|30.4|28|0
1649356450000|2022-04-07 18:34:10|30.44|28.04|30.47|28.07|30.49|28.09|30.44|28.04|0
1649356460000|2022-04-07 18:34:20|30.59|28.19|30.44|28.04|30.59|28.19|30.44|28.04|0
1649356470000|2022-04-07 18:34:30|30.4|28|30.49|28.09|30.49|28.09|30.4|28|0
1649356480000|2022-04-07 18:34:40|30.44|28.04|30.63|28.23|30.63|28.23|30.44|28.04|0
1649356490000|2022-04-07 18:34:50|30.59|28.19|30.63|28.23|30.63|28.23|30.59|28.19|0
1649356500000|2022-04-07 18:35:00|30.73|28.33|30.4|28|30.73|28.33|30.4|28|0
1649356510000|2022-04-07 18:35:10|30.56|28.16|30.63|28.23|30.63|28.23|30.56|28.16|0
1649356520000|2022-04-07 18:35:20|30.59|28.19|30.54|28.14|30.59|28.19|30.54|28.14|0
1649356530000|2022-04-07 18:35:30|30.44|28.04|30.4|28|30.44|28.04|30.4|28|0
1649356540000|2022-04-07 18:35:40|30.44|28.04|30.44|28.04|30.44|28.04|30.4|28|0
1649356550000|2022-04-07 18:35:50|30.4|28|30.4|28|30.44|28.04|30.4|28|0
1649356560000|2022-04-07 18:36:00|30.35|27.95|30.3|27.9|30.35|27.95|30.3|27.9|0
1649356570000|2022-04-07 18:36:10|30.25|27.85|30.35|27.95|30.35|27.95|30.21|27.81|0
1649356580000|2022-04-07 18:36:20|30.44|28.04|30.4|28|30.44|28.04|30.4|28|0
1649356590000|2022-04-07 18:36:30|30.35|27.95|30.35|27.95|30.35|27.95|30.35|27.95|0
1649356600000|2022-04-07 18:36:40|30.3|27.9|30.35|27.95|30.35|27.95|30.25|27.85|0
1649356610000|2022-04-07 18:36:50|30.4|28|30.3|27.9|30.4|28|30.25|27.85|0
1649356620000|2022-04-07 18:37:00|30.35|27.95|30.32|27.92|30.35|27.95|30.32|27.92|0
1649356630000|2022-04-07 18:37:10|30.21|27.81|30.11|27.71|30.21|27.81|30.11|27.71|0
1649356640000|2022-04-07 18:37:20|30.25|27.85|30.25|27.85|30.25|27.85|30.21|27.81|0
1649356650000|2022-04-07 18:37:30|30.3|27.9|30.3|27.9|30.3|27.9|30.25|27.85|0
1649356660000|2022-04-07 18:37:40|30.32|27.92|30.35|27.95|30.35|27.95|30.3|27.9|0
1649356670000|2022-04-07 18:37:50|30.44|28.04|30.4|28|30.44|28.04|30.35|27.95|0
1649356680000|2022-04-07 18:38:00|30.49|28.09|30.44|28.04|30.54|28.14|30.44|28.04|0
1649356690000|2022-04-07 18:38:10|30.49|28.09|30.54|28.14|30.54|28.14|30.49|28.09|0
1649356700000|2022-04-07 18:38:20|30.59|28.19|30.54|28.14|30.59|28.19|30.54|28.14|0
1649356710000|2022-04-07 18:38:30|30.59|28.19|30.59|28.19|30.59|28.19|30.54|28.14|0
1649356720000|2022-04-07 18:38:40|30.63|28.23|30.78|28.38|30.78|28.38|30.63|28.23|0
1649356730000|2022-04-07 18:38:50|30.73|28.33|30.83|28.43|30.83|28.43|30.73|28.33|0
1649356740000|2022-04-07 18:39:00|30.87|28.47|31.11|28.71|31.11|28.71|30.87|28.47|0
1649356750000|2022-04-07 18:39:10|31.16|28.76|31.02|28.62|31.16|28.76|30.99|28.59|0
1649356760000|2022-04-07 18:39:20|30.92|28.52|31.02|28.62|31.02|28.62|30.92|28.52|0
1649356770000|2022-04-07 18:39:30|31.11|28.71|30.99|28.59|31.11|28.71|30.99|28.59|0
1649356780000|2022-04-07 18:39:40|31.02|28.62|31.07|28.67|31.07|28.67|31.02|28.62|0
1649356790000|2022-04-07 18:39:50|31.02|28.62|31.07|28.67|31.07|28.67|31.02|28.62|0
1649356800000|2022-04-07 18:40:00|30.92|28.52|30.59|28.19|30.92|28.52|30.59|28.19|0
1649356810000|2022-04-07 18:40:10|30.73|28.33|30.78|28.38|30.82|28.42|30.73|28.33|0
1649356820000|2022-04-07 18:40:20|30.59|28.19|30.54|28.14|30.59|28.19|30.54|28.14|0
1649356830000|2022-04-07 18:40:30|30.49|28.09|30.63|28.23|30.63|28.23|30.49|28.09|0
1649356840000|2022-04-07 18:40:40|30.58|28.18|30.68|28.28|30.68|28.28|30.58|28.18|0
1649356850000|2022-04-07 18:40:50|30.63|28.23|30.68|28.28|30.68|28.28|30.63|28.23|0
1649356860000|2022-04-07 18:41:00|30.73|28.33|30.78|28.38|30.78|28.38|30.73|28.33|0
1649356870000|2022-04-07 18:41:10|30.82|28.42|30.82|28.42|30.87|28.47|30.82|28.42|0
1649356880000|2022-04-07 18:41:20|30.7|28.3|30.92|28.52|30.92|28.52|30.68|28.28|0
1649356890000|2022-04-07 18:41:30|30.87|28.47|30.97|28.57|30.97|28.57|30.87|28.47|0
1649356900000|2022-04-07 18:41:40|30.73|28.33|30.78|28.38|30.78|28.38|30.73|28.33|0
1649356910000|2022-04-07 18:41:50|30.73|28.33|30.73|28.33|30.82|28.42|30.73|28.33|0
1649356920000|2022-04-07 18:42:00|30.68|28.28|30.73|28.33|30.73|28.33|30.68|28.28|0
1649356930000|2022-04-07 18:42:10|30.82|28.42|30.87|28.47|30.87|28.47|30.82|28.42|0
1649356940000|2022-04-07 18:42:20|30.92|28.52|30.78|28.38|30.92|28.52|30.73|28.33|0
1649356950000|2022-04-07 18:42:30|30.73|28.33|30.68|28.28|30.73|28.33|30.68|28.28|0
1649356960000|2022-04-07 18:42:40|30.63|28.23|30.44|28.04|30.63|28.23|30.44|28.04|0
1649356970000|2022-04-07 18:42:50|30.49|28.09|30.73|28.33|30.73|28.33|30.49|28.09|0
1649356980000|2022-04-07 18:43:00|30.82|28.42|30.92|28.52|30.92|28.52|30.82|28.42|0
1649356990000|2022-04-07 18:43:10|30.97|28.57|30.87|28.47|31.02|28.62|30.87|28.47|0
1649357000000|2022-04-07 18:43:20|30.97|28.57|31.02|28.62|31.02|28.62|30.97|28.57|0
1649357010000|2022-04-07 18:43:30|30.97|28.57|31.02|28.62|31.02|28.62|30.87|28.47|0
1649357020000|2022-04-07 18:43:40|30.97|28.57|30.92|28.52|30.97|28.57|30.87|28.47|0
1649357030000|2022-04-07 18:43:50|30.97|28.57|30.97|28.57|30.99|28.59|30.97|28.57|0
1649357040000|2022-04-07 18:44:00|31.06|28.66|31.21|28.81|31.26|28.86|31.06|28.66|0
1649357050000|2022-04-07 18:44:10|31.26|28.86|31.5|29.1|31.5|29.1|31.26|28.86|0
1649357060000|2022-04-07 18:44:20|31.4|29|31.36|28.96|31.4|29|31.36|28.96|0
1649357070000|2022-04-07 18:44:30|31.4|29|31.6|29.2|31.6|29.2|31.4|29|0
1649357080000|2022-04-07 18:44:40|31.67|29.27|31.65|29.25|31.67|29.27|31.65|29.25|0
1649357090000|2022-04-07 18:44:50|31.6|29.2|31.45|29.05|31.6|29.2|31.45|29.05|0
1649357100000|2022-04-07 18:45:00|31.5|29.1|31.31|28.91|31.5|29.1|31.31|28.91|0
1649357110000|2022-04-07 18:45:10|31.35|28.95|31.57|29.17|31.57|29.17|31.35|28.95|0
1649357120000|2022-04-07 18:45:20|31.6|29.2|31.31|28.91|31.6|29.2|31.31|28.91|0
1649357130000|2022-04-07 18:45:30|31.26|28.86|31.21|28.81|31.26|28.86|31.21|28.81|0
1649357140000|2022-04-07 18:45:40|31.31|28.91|31.55|29.15|31.55|29.15|31.26|28.86|0
1649357150000|2022-04-07 18:45:50|31.5|29.1|31.4|29|31.65|29.25|31.4|29|0
1649357160000|2022-04-07 18:46:00|31.33|28.93|31.16|28.76|31.33|28.93|31.16|28.76|0
1649357170000|2022-04-07 18:46:10|31.11|28.71|31.11|28.71|31.11|28.71|31.06|28.66|0
1649357180000|2022-04-07 18:46:20|31.16|28.76|31.01|28.61|31.16|28.76|31.01|28.61|0
1649357190000|2022-04-07 18:46:30|31.16|28.76|31.16|28.76|31.16|28.76|31.11|28.71|0
1649357200000|2022-04-07 18:46:40|31.21|28.81|31.06|28.66|31.21|28.81|31.06|28.66|0
1649357210000|2022-04-07 18:46:50|31.21|28.81|31.28|28.88|31.28|28.88|31.21|28.81|0
1649357220000|2022-04-07 18:47:00|31.13|28.73|31.11|28.71|31.13|28.73|30.97|28.57|0
1649357230000|2022-04-07 18:47:10|31.21|28.81|31.35|28.95|31.35|28.95|31.21|28.81|0
1649357240000|2022-04-07 18:47:20|31.4|29|31.45|29.05|31.45|29.05|31.4|29|0
1649357250000|2022-04-07 18:47:30|31.43|29.03|31.31|28.91|31.45|29.05|31.31|28.91|0
1649357260000|2022-04-07 18:47:40|31.35|28.95|31.4|29|31.4|29|31.31|28.91|0
1649357270000|2022-04-07 18:47:50|31.45|29.05|31.55|29.15|31.55|29.15|31.45|29.05|0
1649357280000|2022-04-07 18:48:00|31.6|29.2|31.6|29.2|31.6|29.2|31.52|29.12|0
1649357290000|2022-04-07 18:48:10|31.75|29.35|31.84|29.44|31.92|29.52|31.75|29.35|0
1649357300000|2022-04-07 18:48:20|31.94|29.54|31.87|29.47|31.94|29.54|31.87|29.47|0
1649357310000|2022-04-07 18:48:30|31.89|29.49|31.94|29.54|31.94|29.54|31.84|29.44|0
1649357320000|2022-04-07 18:48:40|31.89|29.49|31.94|29.54|31.94|29.54|31.79|29.39|0
1649357330000|2022-04-07 18:48:50|31.99|29.59|32.09|29.69|32.09|29.69|31.99|29.59|0
1649357340000|2022-04-07 18:49:00|32.39|29.99|32.59|30.19|32.59|30.19|32.39|29.99|0
1649357350000|2022-04-07 18:49:10|32.54|30.14|32.59|30.19|32.64|30.24|32.54|30.14|0
1649357360000|2022-04-07 18:49:20|32.69|30.29|32.59|30.19|32.69|30.29|32.54|30.14|0
1649357370000|2022-04-07 18:49:30|32.54|30.14|32.29|29.89|32.54|30.14|32.29|29.89|0
1649357380000|2022-04-07 18:49:40|32.44|30.04|32.39|29.99|32.44|30.04|32.36|29.96|0
1649357390000|2022-04-07 18:49:50|32.44|30.04|32.24|29.84|32.44|30.04|32.24|29.84|0
1649357400000|2022-04-07 18:50:00|32.04|29.64|31.99|29.59|32.04|29.64|31.99|29.59|0
1649357410000|2022-04-07 18:50:10|31.94|29.54|31.99|29.59|32.09|29.69|31.94|29.54|0
1649357420000|2022-04-07 18:50:20|31.94|29.54|31.94|29.54|31.94|29.54|31.89|29.49|0
1649357430000|2022-04-07 18:50:30|32.04|29.64|32.04|29.64|32.09|29.69|31.97|29.57|0
1649357440000|2022-04-07 18:50:40|32.06|29.66|32.24|29.84|32.24|29.84|32.06|29.66|0
1649357450000|2022-04-07 18:50:50|32.39|29.99|32.54|30.14|32.54|30.14|32.39|29.99|0
1649357460000|2022-04-07 18:51:00|32.49|30.09|32.54|30.14|32.59|30.19|32.44|30.04|0
1649357470000|2022-04-07 18:51:10|32.44|30.04|32.49|30.09|32.54|30.14|32.44|30.04|0
1649357480000|2022-04-07 18:51:20|32.39|29.99|32.74|30.34|32.74|30.34|32.39|29.99|0
1649357490000|2022-04-07 18:51:30|32.64|30.24|32.79|30.39|32.79|30.39|32.64|30.24|0
1649357500000|2022-04-07 18:51:40|32.74|30.34|32.74|30.34|32.79|30.39|32.74|30.34|0
1649357510000|2022-04-07 18:51:50|32.84|30.44|32.79|30.39|32.89|30.49|32.79|30.39|0
1649357520000|2022-04-07 18:52:00|32.89|30.49|32.79|30.39|32.89|30.49|32.79|30.39|0
1649357530000|2022-04-07 18:52:10|32.74|30.34|32.74|30.34|32.74|30.34|32.71|30.31|0
1649357540000|2022-04-07 18:52:20|32.79|30.39|32.89|30.49|32.89|30.49|32.79|30.39|0
1649357550000|2022-04-07 18:52:30|32.84|30.44|32.74|30.34|32.89|30.49|32.74|30.34|0
1649357560000|2022-04-07 18:52:40|32.89|30.49|32.84|30.44|32.89|30.49|32.84|30.44|0
1649357570000|2022-04-07 18:52:50|32.74|30.34|32.84|30.44|32.84|30.44|32.74|30.34|0
1649357580000|2022-04-07 18:53:00|32.94|30.54|33.14|30.74|33.14|30.74|32.94|30.54|0
1649357590000|2022-04-07 18:53:10|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1649357600000|2022-04-07 18:53:20|33.19|30.79|33.09|30.69|33.25|30.85|33.09|30.69|0
1649357610000|2022-04-07 18:53:30|33.25|30.85|33.14|30.74|33.3|30.9|33.14|30.74|0
1649357620000|2022-04-07 18:53:40|33.09|30.69|33.07|30.67|33.14|30.74|33.07|30.67|0
1649357630000|2022-04-07 18:53:50|32.99|30.59|32.89|30.49|33.04|30.64|32.89|30.49|0
1649357640000|2022-04-07 18:54:00|32.99|30.59|32.84|30.44|32.99|30.59|32.84|30.44|0
1649357650000|2022-04-07 18:54:10|32.79|30.39|32.84|30.44|32.89|30.49|32.79|30.39|0
1649357660000|2022-04-07 18:54:20|32.89|30.49|33.04|30.64|33.04|30.64|32.89|30.49|0
1649357670000|2022-04-07 18:54:30|33.19|30.79|33.14|30.74|33.19|30.79|33.14|30.74|0
1649357680000|2022-04-07 18:54:40|33.19|30.79|33.14|30.74|33.19|30.79|33.14|30.74|0
1649357690000|2022-04-07 18:54:50|33.09|30.69|33.04|30.64|33.09|30.69|32.99|30.59|0
1649357700000|2022-04-07 18:55:00|33.14|30.74|33.25|30.85|33.25|30.85|33.14|30.74|0
1649357710000|2022-04-07 18:55:10|33.66|31.26|33.4|31|33.66|31.26|33.4|31|0
1649357720000|2022-04-07 18:55:20|33.3|30.9|33.45|31.05|33.45|31.05|33.3|30.9|0
1649357730000|2022-04-07 18:55:30|33.5|31.1|33.55|31.15|33.55|31.15|33.5|31.1|0
1649357740000|2022-04-07 18:55:40|33.45|31.05|33.5|31.1|33.55|31.15|33.45|31.05|0
1649357750000|2022-04-07 18:55:50|33.55|31.15|33.4|31|33.55|31.15|33.4|31|0
1649357760000|2022-04-07 18:56:00|33.81|31.41|33.71|31.31|33.86|31.46|33.71|31.31|0
1649357770000|2022-04-07 18:56:10|33.81|31.41|33.71|31.31|33.81|31.41|33.71|31.31|0
1649357780000|2022-04-07 18:56:20|33.6|31.2|33.55|31.15|33.65|31.25|33.55|31.15|0
1649357790000|2022-04-07 18:56:30|33.65|31.25|33.5|31.1|33.65|31.25|33.5|31.1|0
1649357800000|2022-04-07 18:56:40|33.35|30.95|33.45|31.05|33.45|31.05|33.35|30.95|0
1649357810000|2022-04-07 18:56:50|33.55|31.15|33.4|31|33.55|31.15|33.4|31|0
1649357820000|2022-04-07 18:57:00|33.45|31.05|33.55|31.15|33.55|31.15|33.4|31|0
1649357830000|2022-04-07 18:57:10|33.5|31.1|33.55|31.15|33.6|31.2|33.5|31.1|0
1649357840000|2022-04-07 18:57:20|33.65|31.25|33.86|31.46|33.86|31.46|33.65|31.25|0
1649357850000|2022-04-07 18:57:30|33.81|31.41|33.91|31.51|33.91|31.51|33.81|31.41|0
1649357860000|2022-04-07 18:57:40|33.86|31.46|33.81|31.41|33.91|31.51|33.81|31.41|0
1649357870000|2022-04-07 18:57:50|33.76|31.36|33.81|31.41|33.81|31.41|33.76|31.36|0
1649357880000|2022-04-07 18:58:00|33.76|31.36|33.86|31.46|33.86|31.46|33.65|31.25|0
1649357890000|2022-04-07 18:58:10|33.76|31.36|33.96|31.56|33.96|31.56|33.76|31.36|0
1649357900000|2022-04-07 18:58:20|33.91|31.51|33.86|31.46|33.91|31.51|33.81|31.41|0
1649357910000|2022-04-07 18:58:30|33.91|31.51|33.86|31.46|33.91|31.51|33.86|31.46|0
1649357920000|2022-04-07 18:58:40|33.81|31.41|33.86|31.46|33.86|31.46|33.81|31.41|0
1649357930000|2022-04-07 18:58:50|33.81|31.41|33.91|31.51|33.91|31.51|33.81|31.41|0
1649357940000|2022-04-07 18:59:00|33.96|31.56|33.76|31.36|33.96|31.56|33.76|31.36|0
1649357950000|2022-04-07 18:59:10|33.86|31.46|34.17|31.77|34.17|31.77|33.86|31.46|0
1649357960000|2022-04-07 18:59:20|34.12|31.72|34.12|31.72|34.17|31.77|34.12|31.72|0
1649357970000|2022-04-07 18:59:30|34.17|31.77|34.12|31.72|34.17|31.77|34.12|31.72|0
1649357980000|2022-04-07 18:59:40|34.07|31.67|34.12|31.72|34.17|31.77|34.07|31.67|0
1649357990000|2022-04-07 18:59:50|34.07|31.67|34.8|32.4|34.96|32.56|34.07|31.67|0
1649358000000|2022-04-07 19:00:00|34.38|31.98|34.59|32.19|34.59|32.19|34.38|31.98|0
1649358010000|2022-04-07 19:00:10|34.43|32.03|34.91|32.51|34.91|32.51|34.43|32.03|0
1649358020000|2022-04-07 19:00:20|34.83|32.43|34.96|32.56|34.96|32.56|34.83|32.43|0
1649358030000|2022-04-07 19:00:30|34.75|32.35|34.85|32.45|34.85|32.45|34.64|32.24|0
1649358040000|2022-04-07 19:00:40|34.88|32.48|34.85|32.45|34.91|32.51|34.85|32.45|0
1649358050000|2022-04-07 19:00:50|35.07|32.67|35.12|32.72|35.17|32.77|35.07|32.67|0
1649358060000|2022-04-07 19:01:00|35.01|32.61|34.85|32.45|35.12|32.72|34.85|32.45|0
1649358070000|2022-04-07 19:01:10|34.8|32.4|35.17|32.77|35.23|32.83|34.8|32.4|0
1649358080000|2022-04-07 19:01:20|35.12|32.72|35.07|32.67|35.17|32.77|35.07|32.67|0
1649358090000|2022-04-07 19:01:30|35.28|32.88|35.55|33.15|35.55|33.15|35.28|32.88|0
1649358100000|2022-04-07 19:01:40|35.6|33.2|35.6|33.2|35.65|33.25|35.6|33.2|0
1649358110000|2022-04-07 19:01:50|35.71|33.31|35.65|33.25|35.71|33.31|35.65|33.25|0
1649358120000|2022-04-07 19:02:00|35.6|33.2|35.65|33.25|35.71|33.31|35.6|33.2|0
1649358130000|2022-04-07 19:02:10|35.6|33.2|35.87|33.47|35.87|33.47|35.6|33.2|0
1649358140000|2022-04-07 19:02:20|35.76|33.36|35.65|33.25|35.76|33.36|35.6|33.2|0
1649358150000|2022-04-07 19:02:30|35.55|33.15|35.71|33.31|35.76|33.36|35.55|33.15|0
1649358160000|2022-04-07 19:02:40|35.63|33.23|35.65|33.25|35.65|33.25|35.6|33.2|0
1649358170000|2022-04-07 19:02:50|35.76|33.36|39.99|37.59|39.99|37.59|35.76|33.36|0
1649358180000|2022-04-07 19:03:00|39.76|37.36|38.03|35.63|39.88|37.48|38.03|35.63|0
1649358190000|2022-04-07 19:03:10|37.92|35.52|36.75|34.35|37.92|35.52|36.75|34.35|0
1649358200000|2022-04-07 19:03:20|36.64|34.24|36.69|34.29|36.69|34.29|36.58|34.18|0
1649358210000|2022-04-07 19:03:30|36.75|34.35|36.69|34.29|36.75|34.35|36.69|34.29|0
1649358220000|2022-04-07 19:03:40|36.64|34.24|36.64|34.24|36.69|34.29|36.64|34.24|0
1649358230000|2022-04-07 19:03:50|36.58|34.18|36.61|34.21|36.61|34.21|36.58|34.18|0
1649358240000|2022-04-07 19:04:00|36.53|34.13|36.47|34.07|36.58|34.18|36.47|34.07|0
1649358250000|2022-04-07 19:04:10|36.31|33.91|36.44|34.04|36.44|34.04|36.31|33.91|0
1649358260000|2022-04-07 19:04:20|36.58|34.18|36.64|34.24|36.64|34.24|36.53|34.13|0
1649358270000|2022-04-07 19:04:30|36.58|34.18|36.53|34.13|36.64|34.24|36.53|34.13|0
1649358280000|2022-04-07 19:04:40|36.58|34.18|36.61|34.21|36.64|34.24|36.58|34.18|0
1649358290000|2022-04-07 19:04:50|36.64|34.24|36.64|34.24|36.75|34.35|36.64|34.24|0
1649358300000|2022-04-07 19:05:00|36.58|34.18|36.58|34.18|36.69|34.29|36.58|34.18|0
1649358310000|2022-04-07 19:05:10|36.42|34.02|36.31|33.91|36.42|34.02|36.2|33.8|0
1649358320000|2022-04-07 19:05:20|36.42|34.02|36.53|34.13|36.53|34.13|36.42|34.02|0
1649358330000|2022-04-07 19:05:30|36.5|34.1|36.31|33.91|36.5|34.1|36.31|33.91|0
1649358340000|2022-04-07 19:05:40|36.36|33.96|36.42|34.02|36.47|34.07|36.36|33.96|0
1649358350000|2022-04-07 19:05:50|36.53|34.13|36.47|34.07|36.53|34.13|36.47|34.07|0
1649358360000|2022-04-07 19:06:00|36.36|33.96|36.42|34.02|36.42|34.02|36.36|33.96|0
1649358370000|2022-04-07 19:06:10|36.64|34.24|36.69|34.29|36.69|34.29|36.58|34.18|0
1649358380000|2022-04-07 19:06:20|36.75|34.35|36.8|34.4|36.8|34.4|36.72|34.32|0
1649358390000|2022-04-07 19:06:30|36.91|34.51|37.13|34.73|37.3|34.9|36.91|34.51|0
1649358400000|2022-04-07 19:06:40|37.18|34.78|37.35|34.95|37.35|34.95|37.18|34.78|0
1649358410000|2022-04-07 19:06:50|37.13|34.73|36.96|34.56|37.18|34.78|36.96|34.56|0
1649358420000|2022-04-07 19:07:00|36.85|34.45|36.91|34.51|37.02|34.62|36.85|34.45|0
1649358430000|2022-04-07 19:07:10|36.96|34.56|36.85|34.45|37.07|34.67|36.85|34.45|0
1649358440000|2022-04-07 19:07:20|36.91|34.51|36.58|34.18|36.91|34.51|36.58|34.18|0
1649358450000|2022-04-07 19:07:30|36.53|34.13|36.64|34.24|36.64|34.24|36.53|34.13|0
1649358460000|2022-04-07 19:07:40|36.42|34.02|36.5|34.1|36.5|34.1|36.36|33.96|0
1649358470000|2022-04-07 19:07:50|36.42|34.02|36.42|34.02|36.47|34.07|36.42|34.02|0
1649358480000|2022-04-07 19:08:00|36.47|34.07|36.47|34.07|36.47|34.07|36.47|34.07|0
1649358490000|2022-04-07 19:08:10|36.53|34.13|36.39|33.99|36.53|34.13|36.39|33.99|0
1649358500000|2022-04-07 19:08:20|36.36|33.96|36.47|34.07|36.47|34.07|36.36|33.96|0
1649358510000|2022-04-07 19:08:30|36.42|34.02|36.42|34.02|36.42|34.02|36.36|33.96|0
1649358520000|2022-04-07 19:08:40|36.53|34.13|36.58|34.18|36.58|34.18|36.47|34.07|0
1649358530000|2022-04-07 19:08:50|36.69|34.29|36.8|34.4|36.8|34.4|36.63|34.23|0
1649358540000|2022-04-07 19:09:00|36.63|34.23|36.96|34.56|36.96|34.56|36.53|34.13|0
1649358550000|2022-04-07 19:09:10|36.85|34.45|37.02|34.62|37.02|34.62|36.85|34.45|0
1649358560000|2022-04-07 19:09:20|36.96|34.56|36.8|34.4|36.96|34.56|36.8|34.4|0
1649358570000|2022-04-07 19:09:30|36.85|34.45|36.91|34.51|36.91|34.51|36.85|34.45|0
1649358580000|2022-04-07 19:09:40|37.18|34.78|37.29|34.89|37.29|34.89|37.18|34.78|0
1649358590000|2022-04-07 19:09:50|37.4|35|37.24|34.84|37.4|35|37.24|34.84|0
1649358600000|2022-04-07 19:10:00|37.29|34.89|37.29|34.89|37.29|34.89|37.29|34.89|0
1649358610000|2022-04-07 19:10:10|37.24|34.84|37.02|34.62|37.24|34.84|37.02|34.62|0
1649358620000|2022-04-07 19:10:20|37.07|34.67|37.07|34.67|37.13|34.73|37.07|34.67|0
1649358630000|2022-04-07 19:10:30|37.02|34.62|36.91|34.51|37.02|34.62|36.91|34.51|0
1649358640000|2022-04-07 19:10:40|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1649358650000|2022-04-07 19:10:50|37.07|34.67|37.29|34.89|37.29|34.89|37.07|34.67|0
1649358660000|2022-04-07 19:11:00|37.32|34.92|37.63|35.23|37.63|35.23|37.32|34.92|0
1649358670000|2022-04-07 19:11:10|37.74|35.34|37.74|35.34|37.79|35.39|37.68|35.28|0
1649358680000|2022-04-07 19:11:20|37.79|35.39|37.82|35.42|37.85|35.45|37.74|35.34|0
1649358690000|2022-04-07 19:11:30|37.74|35.34|37.79|35.39|37.79|35.39|37.68|35.28|0
1649358700000|2022-04-07 19:11:40|37.91|35.51|37.85|35.45|37.91|35.51|37.85|35.45|0
1649358710000|2022-04-07 19:11:50|37.91|35.51|37.57|35.17|37.91|35.51|37.57|35.17|0
1649358720000|2022-04-07 19:12:00|37.63|35.23|37.63|35.23|37.63|35.23|37.51|35.11|0
1649358730000|2022-04-07 19:12:10|37.68|35.28|37.91|35.51|37.91|35.51|37.68|35.28|0
1649358740000|2022-04-07 19:12:20|37.85|35.45|37.65|35.25|37.85|35.45|37.63|35.23|0
1649358750000|2022-04-07 19:12:30|37.63|35.23|37.74|35.34|37.74|35.34|37.63|35.23|0
1649358760000|2022-04-07 19:12:40|37.79|35.39|37.85|35.45|37.85|35.45|37.79|35.39|0
1649358770000|2022-04-07 19:12:50|37.74|35.34|37.79|35.39|37.85|35.45|37.74|35.34|0
1649358780000|2022-04-07 19:13:00|37.91|35.51|37.85|35.45|37.96|35.56|37.85|35.45|0
1649358790000|2022-04-07 19:13:10|37.82|35.42|37.96|35.56|37.96|35.56|37.82|35.42|0
1649358800000|2022-04-07 19:13:20|37.85|35.45|37.68|35.28|37.85|35.45|37.68|35.28|0
1649358810000|2022-04-07 19:13:30|37.63|35.23|37.57|35.17|37.63|35.23|37.57|35.17|0
1649358820000|2022-04-07 19:13:40|37.51|35.11|37.57|35.17|37.57|35.17|37.51|35.11|0
1649358830000|2022-04-07 19:13:50|37.46|35.06|37.54|35.14|37.57|35.17|37.46|35.06|0
1649358840000|2022-04-07 19:14:00|37.51|35.11|37.79|35.39|37.79|35.39|37.51|35.11|0
1649358850000|2022-04-07 19:14:10|37.82|35.42|37.85|35.45|37.9|35.5|37.82|35.42|0
1649358860000|2022-04-07 19:14:20|37.9|35.5|37.85|35.45|37.9|35.5|37.74|35.34|0
1649358870000|2022-04-07 19:14:30|37.79|35.39|37.71|35.31|37.79|35.39|37.71|35.31|0
1649358880000|2022-04-07 19:14:40|37.85|35.45|37.96|35.56|37.96|35.56|37.85|35.45|0
1649358890000|2022-04-07 19:14:50|38.02|35.62|38.02|35.62|38.02|35.62|37.9|35.5|0
1649358900000|2022-04-07 19:15:00|37.9|35.5|38.02|35.62|38.02|35.62|37.9|35.5|0
1649358910000|2022-04-07 19:15:10|38.07|35.67|37.9|35.5|38.07|35.67|37.9|35.5|0
1649358920000|2022-04-07 19:15:20|38.02|35.62|38.07|35.67|38.07|35.67|38.02|35.62|0
1649358930000|2022-04-07 19:15:30|38.18|35.78|38.3|35.9|38.3|35.9|38.13|35.73|0
1649358940000|2022-04-07 19:15:40|38.41|36.01|38.18|35.78|38.41|36.01|38.18|35.78|0
1649358950000|2022-04-07 19:15:50|38.35|35.95|38.13|35.73|38.35|35.95|38.13|35.73|0
1649358960000|2022-04-07 19:16:00|38.07|35.67|38.07|35.67|38.13|35.73|38.07|35.67|0
1649358970000|2022-04-07 19:16:10|38.02|35.62|38.07|35.67|38.07|35.67|37.96|35.56|0
1649358980000|2022-04-07 19:16:20|38.02|35.62|37.9|35.5|38.02|35.62|37.9|35.5|0
1649358990000|2022-04-07 19:16:30|38.02|35.62|37.9|35.5|38.02|35.62|37.9|35.5|0
1649359000000|2022-04-07 19:16:40|37.96|35.56|38.02|35.62|38.02|35.62|37.96|35.56|0
1649359010000|2022-04-07 19:16:50|38.18|35.78|38.07|35.67|38.18|35.78|38.07|35.67|0
1649359020000|2022-04-07 19:17:00|38.18|35.78|38.18|35.78|38.24|35.84|38.18|35.78|0
1649359030000|2022-04-07 19:17:10|37.85|35.45|37.74|35.34|37.85|35.45|37.74|35.34|0
1649359040000|2022-04-07 19:17:20|37.85|35.45|37.74|35.34|37.85|35.45|37.74|35.34|0
1649359050000|2022-04-07 19:17:30|37.68|35.28|37.68|35.28|37.68|35.28|37.68|35.28|0
1649359060000|2022-04-07 19:17:40|37.62|35.22|37.57|35.17|37.68|35.28|37.51|35.11|0
1649359070000|2022-04-07 19:17:50|37.54|35.14|37.35|34.95|37.54|35.14|37.35|34.95|0
1649359080000|2022-04-07 19:18:00|37.29|34.89|37.18|34.78|37.29|34.89|37.18|34.78|0
1649359090000|2022-04-07 19:18:10|37.29|34.89|37.18|34.78|37.29|34.89|37.18|34.78|0
1649359100000|2022-04-07 19:18:20|37.29|34.89|37.12|34.72|37.29|34.89|37.12|34.72|0
1649359110000|2022-04-07 19:18:30|37.07|34.67|37.23|34.83|37.23|34.83|37.07|34.67|0
1649359120000|2022-04-07 19:18:40|37.29|34.89|37.35|34.95|37.4|35|37.29|34.89|0
1649359130000|2022-04-07 19:18:50|37.29|34.89|37.23|34.83|37.29|34.89|37.23|34.83|0
1649359140000|2022-04-07 19:19:00|37.29|34.89|37.23|34.83|37.29|34.89|37.23|34.83|0
1649359150000|2022-04-07 19:19:10|37.07|34.67|36.9|34.5|37.07|34.67|36.9|34.5|0
1649359160000|2022-04-07 19:19:20|36.96|34.56|37.07|34.67|37.07|34.67|36.93|34.53|0
1649359170000|2022-04-07 19:19:30|36.96|34.56|36.9|34.5|37.01|34.61|36.9|34.5|0
1649359180000|2022-04-07 19:19:40|36.85|34.45|36.9|34.5|37.01|34.61|36.85|34.45|0
1649359190000|2022-04-07 19:19:50|36.96|34.56|37.01|34.61|37.01|34.61|36.96|34.56|0
1649359200000|2022-04-07 19:20:00|36.96|34.56|36.58|34.18|36.96|34.56|36.58|34.18|0
1649359210000|2022-04-07 19:20:10|36.68|34.28|36.63|34.23|36.68|34.28|36.63|34.23|0
1649359220000|2022-04-07 19:20:20|36.68|34.28|36.63|34.23|36.68|34.28|36.63|34.23|0
1649359230000|2022-04-07 19:20:30|36.58|34.18|36.68|34.28|36.68|34.28|36.58|34.18|0
1649359240000|2022-04-07 19:20:40|36.63|34.23|36.47|34.07|36.63|34.23|36.47|34.07|0
1649359250000|2022-04-07 19:20:50|36.52|34.12|36.52|34.12|36.52|34.12|36.52|34.12|0
1649359260000|2022-04-07 19:21:00|36.47|34.07|36.47|34.07|36.47|34.07|36.41|34.01|0
1649359270000|2022-04-07 19:21:10|36.41|34.01|36.14|33.74|36.44|34.04|36.03|33.63|0
1649359280000|2022-04-07 19:21:20|36.06|33.66|36.25|33.85|36.3|33.9|36.06|33.66|0
1649359290000|2022-04-07 19:21:30|36.19|33.79|36.22|33.82|36.25|33.85|36.19|33.79|0
1649359300000|2022-04-07 19:21:40|36.3|33.9|36.57|34.17|36.57|34.17|36.3|33.9|0
1649359310000|2022-04-07 19:21:50|36.52|34.12|36.36|33.96|36.57|34.17|36.36|33.96|0
1649359320000|2022-04-07 19:22:00|36.3|33.9|36.36|33.96|36.36|33.96|36.14|33.74|0
1649359330000|2022-04-07 19:22:10|36.3|33.9|36.36|33.96|36.36|33.96|36.3|33.9|0
1649359340000|2022-04-07 19:22:20|36.19|33.79|36.14|33.74|36.19|33.79|36.14|33.74|0
1649359350000|2022-04-07 19:22:30|36.19|33.79|36.14|33.74|36.19|33.79|36.09|33.69|0
1649359360000|2022-04-07 19:22:40|36.09|33.69|36.14|33.74|36.19|33.79|35.92|33.52|0
1649359370000|2022-04-07 19:22:50|36.3|33.9|36.14|33.74|36.3|33.9|36.03|33.63|0
1649359380000|2022-04-07 19:23:00|36.09|33.69|36.03|33.63|36.14|33.74|36.03|33.63|0
1649359390000|2022-04-07 19:23:10|35.98|33.58|35.92|33.52|35.98|33.58|35.87|33.47|0
1649359400000|2022-04-07 19:23:20|35.98|33.58|35.98|33.58|35.98|33.58|35.92|33.52|0
1649359410000|2022-04-07 19:23:30|35.92|33.52|36.03|33.63|36.03|33.63|35.92|33.52|0
1649359420000|2022-04-07 19:23:40|36.14|33.74|36.14|33.74|36.14|33.74|36.09|33.69|0
1649359430000|2022-04-07 19:23:50|36.03|33.63|35.82|33.42|36.03|33.63|35.82|33.42|0
1649359440000|2022-04-07 19:24:00|35.87|33.47|35.82|33.42|35.87|33.47|35.76|33.36|0
1649359450000|2022-04-07 19:24:10|35.66|33.26|35.76|33.36|35.76|33.36|35.66|33.26|0
1649359460000|2022-04-07 19:24:20|35.71|33.31|35.76|33.36|35.76|33.36|35.71|33.31|0
1649359470000|2022-04-07 19:24:30|35.6|33.2|35.71|33.31|35.71|33.31|35.6|33.2|0
1649359480000|2022-04-07 19:24:40|35.76|33.36|35.87|33.47|35.87|33.47|35.76|33.36|0
1649359490000|2022-04-07 19:24:50|35.82|33.42|36.03|33.63|36.03|33.63|35.82|33.42|0
1649359500000|2022-04-07 19:25:00|36.14|33.74|36.03|33.63|36.14|33.74|36.03|33.63|0
1649359510000|2022-04-07 19:25:10|36.14|33.74|36.14|33.74|36.14|33.74|36.09|33.69|0
1649359520000|2022-04-07 19:25:20|36.3|33.9|36.36|33.96|36.36|33.96|36.3|33.9|0
1649359530000|2022-04-07 19:25:30|36.41|34.01|36.52|34.12|36.57|34.17|36.41|34.01|0
1649359540000|2022-04-07 19:25:40|36.63|34.23|36.52|34.12|36.63|34.23|36.52|34.12|0
1649359550000|2022-04-07 19:25:50|36.41|34.01|36.3|33.9|36.41|34.01|36.3|33.9|0
1649359560000|2022-04-07 19:26:00|36.36|33.96|36.16|33.76|36.36|33.96|36.14|33.74|0
1649359570000|2022-04-07 19:26:10|36.14|33.74|36.41|34.01|36.41|34.01|36.14|33.74|0
1649359580000|2022-04-07 19:26:20|36.36|33.96|36.27|33.87|36.36|33.96|36.25|33.85|0
1649359590000|2022-04-07 19:26:30|36.36|33.96|36.44|34.04|36.46|34.06|36.36|33.96|0
1649359600000|2022-04-07 19:26:40|36.41|34.01|36.41|34.01|36.46|34.06|36.36|33.96|0
1649359610000|2022-04-07 19:26:50|36.3|33.9|36.35|33.95|36.35|33.95|36.3|33.9|0
1649359620000|2022-04-07 19:27:00|36.41|34.01|36.52|34.12|36.52|34.12|36.41|34.01|0
1649359630000|2022-04-07 19:27:10|36.41|34.01|36.19|33.79|36.41|34.01|36.19|33.79|0
1649359640000|2022-04-07 19:27:20|36.25|33.85|36.3|33.9|36.35|33.95|36.25|33.85|0
1649359650000|2022-04-07 19:27:30|36.14|33.74|35.92|33.52|36.14|33.74|35.92|33.52|0
1649359660000|2022-04-07 19:27:40|35.71|33.31|36.03|33.63|36.08|33.68|35.71|33.31|0
1649359670000|2022-04-07 19:27:50|35.92|33.52|35.87|33.47|35.98|33.58|35.87|33.47|0
1649359680000|2022-04-07 19:28:00|35.82|33.42|35.76|33.36|35.87|33.47|35.76|33.36|0
1649359690000|2022-04-07 19:28:10|35.79|33.39|35.71|33.31|35.92|33.52|35.71|33.31|0
1649359700000|2022-04-07 19:28:20|35.76|33.36|35.65|33.25|35.76|33.36|35.65|33.25|0
1649359710000|2022-04-07 19:28:30|35.6|33.2|35.55|33.15|35.6|33.2|35.55|33.15|0
1649359720000|2022-04-07 19:28:40|35.44|33.04|35.55|33.15|35.55|33.15|35.44|33.04|0
1649359730000|2022-04-07 19:28:50|35.49|33.09|35.6|33.2|35.6|33.2|35.44|33.04|0
1649359740000|2022-04-07 19:29:00|35.49|33.09|35.6|33.2|35.65|33.25|35.49|33.09|0
1649359750000|2022-04-07 19:29:10|35.63|33.23|35.76|33.36|35.81|33.41|35.63|33.23|0
1649359760000|2022-04-07 19:29:20|35.81|33.41|35.76|33.36|35.81|33.41|35.71|33.31|0
1649359770000|2022-04-07 19:29:30|35.71|33.31|35.6|33.2|35.71|33.31|35.6|33.2|0
1649359780000|2022-04-07 19:29:40|35.65|33.25|35.65|33.25|35.71|33.31|35.65|33.25|0
1649359790000|2022-04-07 19:29:50|35.68|33.28|35.71|33.31|35.76|33.36|35.68|33.28|0
1649359800000|2022-04-07 19:30:00|35.81|33.41|35.49|33.09|35.81|33.41|35.49|33.09|0
1649359810000|2022-04-07 19:30:10|35.71|33.31|35.81|33.41|35.87|33.47|35.71|33.31|0
1649359820000|2022-04-07 19:30:20|35.95|33.55|36.08|33.68|36.08|33.68|35.95|33.55|0
1649359830000|2022-04-07 19:30:30|36.14|33.74|36.14|33.74|36.14|33.74|36.14|33.74|0
1649359840000|2022-04-07 19:30:40|36.24|33.84|36.14|33.74|36.24|33.84|36.08|33.68|0
1649359850000|2022-04-07 19:30:50|36.46|34.06|36.33|33.93|36.46|34.06|36.33|33.93|0
1649359860000|2022-04-07 19:31:00|36.3|33.9|36.52|34.12|36.52|34.12|36.3|33.9|0
1649359870000|2022-04-07 19:31:10|36.41|34.01|36.57|34.17|36.65|34.25|36.41|34.01|0
1649359880000|2022-04-07 19:31:20|36.63|34.23|36.57|34.17|36.63|34.23|36.57|34.17|0
1649359890000|2022-04-07 19:31:30|36.73|34.33|36.6|34.2|36.73|34.33|36.6|34.2|0
1649359900000|2022-04-07 19:31:40|36.63|34.23|36.63|34.23|36.68|34.28|36.57|34.17|0
1649359910000|2022-04-07 19:31:50|36.73|34.33|36.57|34.17|36.73|34.33|36.57|34.17|0
1649359920000|2022-04-07 19:32:00|36.46|34.06|36.3|33.9|36.46|34.06|36.3|33.9|0
1649359930000|2022-04-07 19:32:10|36.46|34.06|36.32|33.92|36.46|34.06|36.3|33.9|0
1649359940000|2022-04-07 19:32:20|36.3|33.9|36.52|34.12|36.52|34.12|36.3|33.9|0
1649359950000|2022-04-07 19:32:30|36.62|34.22|36.57|34.17|36.62|34.22|36.57|34.17|0
1649359960000|2022-04-07 19:32:40|36.62|34.22|36.79|34.39|36.79|34.39|36.57|34.17|0
1649359970000|2022-04-07 19:32:50|36.84|34.44|36.9|34.5|36.9|34.5|36.81|34.41|0
1649359980000|2022-04-07 19:33:00|37.01|34.61|37.06|34.66|37.12|34.72|37.01|34.61|0
1649359990000|2022-04-07 19:33:10|37.01|34.61|37.12|34.72|37.17|34.77|37.01|34.61|0
1649360000000|2022-04-07 19:33:20|37.17|34.77|37.12|34.72|37.17|34.77|37.12|34.72|0
1649360010000|2022-04-07 19:33:30|37.23|34.83|37.28|34.88|37.28|34.88|37.17|34.77|0
1649360020000|2022-04-07 19:33:40|37.23|34.83|37.23|34.83|37.34|34.94|37.23|34.83|0
1649360030000|2022-04-07 19:33:50|37.12|34.72|37.06|34.66|37.12|34.72|37.06|34.66|0
1649360040000|2022-04-07 19:34:00|36.95|34.55|37.03|34.63|37.06|34.66|36.95|34.55|0
1649360050000|2022-04-07 19:34:10|37.01|34.61|36.79|34.39|37.01|34.61|36.79|34.39|0
1649360060000|2022-04-07 19:34:20|36.84|34.44|37.28|34.88|37.28|34.88|36.84|34.44|0
1649360070000|2022-04-07 19:34:30|37.34|34.94|37.17|34.77|37.34|34.94|37.17|34.77|0
1649360080000|2022-04-07 19:34:40|37.23|34.83|37.28|34.88|37.34|34.94|37.23|34.83|0
1649360090000|2022-04-07 19:34:50|37.23|34.83|37.39|34.99|37.39|34.99|37.23|34.83|0
1649360100000|2022-04-07 19:35:00|37.34|34.94|37.39|34.99|37.39|34.99|37.34|34.94|0
1649360110000|2022-04-07 19:35:10|37.23|34.83|37.17|34.77|37.23|34.83|37.17|34.77|0
1649360120000|2022-04-07 19:35:20|37.12|34.72|37.23|34.83|37.28|34.88|37.06|34.66|0
1649360130000|2022-04-07 19:35:30|37.12|34.72|37.12|34.72|37.12|34.72|37.12|34.72|0
1649360140000|2022-04-07 19:35:40|37.23|34.83|37.23|34.83|37.23|34.83|37.23|34.83|0
1649360150000|2022-04-07 19:35:50|37.28|34.88|37.23|34.83|37.28|34.88|37.23|34.83|0
1649360160000|2022-04-07 19:36:00|37.06|34.66|37.01|34.61|37.06|34.66|37.01|34.61|0
1649360170000|2022-04-07 19:36:10|37.06|34.66|37.12|34.72|37.12|34.72|37.01|34.61|0
1649360180000|2022-04-07 19:36:20|37.23|34.83|37.23|34.83|37.28|34.88|37.23|34.83|0
1649360190000|2022-04-07 19:36:30|37.28|34.88|37.12|34.72|37.28|34.88|37.12|34.72|0
1649360200000|2022-04-07 19:36:40|37.09|34.69|37.28|34.88|37.28|34.88|37.09|34.69|0
1649360210000|2022-04-07 19:36:50|36.95|34.55|37.2|34.8|37.2|34.8|36.95|34.55|0
1649360220000|2022-04-07 19:37:00|37.12|34.72|37.01|34.61|37.17|34.77|37.01|34.61|0
1649360230000|2022-04-07 19:37:10|37.12|34.72|36.95|34.55|37.12|34.72|36.95|34.55|0
1649360240000|2022-04-07 19:37:20|37.01|34.61|37.12|34.72|37.17|34.77|37.01|34.61|0
1649360250000|2022-04-07 19:37:30|37.17|34.77|37.06|34.66|37.23|34.83|37.06|34.66|0
1649360260000|2022-04-07 19:37:40|37.17|34.77|37.06|34.66|37.17|34.77|37.06|34.66|0
1649360270000|2022-04-07 19:37:50|37.09|34.69|37.31|34.91|37.31|34.91|37.09|34.69|0
1649360280000|2022-04-07 19:38:00|37.34|34.94|37.34|34.94|37.34|34.94|37.34|34.94|0
1649360290000|2022-04-07 19:38:10|37.31|34.91|37.06|34.66|37.31|34.91|37.06|34.66|0
1649360300000|2022-04-07 19:38:20|37.12|34.72|37.28|34.88|37.34|34.94|37.12|34.72|0
1649360310000|2022-04-07 19:38:30|37.23|34.83|37.23|34.83|37.23|34.83|37.17|34.77|0
1649360320000|2022-04-07 19:38:40|37.28|34.88|37.17|34.77|37.28|34.88|37.17|34.77|0
1649360330000|2022-04-07 19:38:50|37.06|34.66|37.12|34.72|37.12|34.72|37.06|34.66|0
1649360340000|2022-04-07 19:39:00|37.23|34.83|36.95|34.55|37.23|34.83|36.9|34.5|0
1649360350000|2022-04-07 19:39:10|36.84|34.44|36.95|34.55|36.95|34.55|36.84|34.44|0
1649360360000|2022-04-07 19:39:20|37.06|34.66|37.01|34.61|37.12|34.72|37.01|34.61|0
1649360370000|2022-04-07 19:39:30|37.06|34.66|36.95|34.55|37.06|34.66|36.95|34.55|0
1649360380000|2022-04-07 19:39:40|37.12|34.72|37.34|34.94|37.34|34.94|37.12|34.72|0
1649360390000|2022-04-07 19:39:50|37.39|34.99|37.56|35.16|37.56|35.16|37.39|34.99|0
1649360400000|2022-04-07 19:40:00|37.67|35.27|37.61|35.21|37.67|35.27|37.56|35.16|0
1649360410000|2022-04-07 19:40:10|37.67|35.27|37.61|35.21|37.67|35.27|37.56|35.16|0
1649360420000|2022-04-07 19:40:20|37.67|35.27|37.67|35.27|37.73|35.33|37.61|35.21|0
1649360430000|2022-04-07 19:40:30|37.73|35.33|37.95|35.55|37.95|35.55|37.73|35.33|0
1649360440000|2022-04-07 19:40:40|38.01|35.61|38.17|35.77|38.17|35.77|38.01|35.61|0
1649360450000|2022-04-07 19:40:50|38.23|35.83|38.12|35.72|38.29|35.89|38.12|35.72|0
1649360460000|2022-04-07 19:41:00|38.17|35.77|38.17|35.77|38.17|35.77|38.12|35.72|0
1649360470000|2022-04-07 19:41:10|38.23|35.83|38.12|35.72|38.23|35.83|38.12|35.72|0
1649360480000|2022-04-07 19:41:20|38.17|35.77|38.12|35.72|38.17|35.77|38.12|35.72|0
1649360490000|2022-04-07 19:41:30|38.17|35.77|38.2|35.8|38.23|35.83|38.17|35.77|0
1649360500000|2022-04-07 19:41:40|38.12|35.72|38|35.6|38.12|35.72|38|35.6|0
1649360510000|2022-04-07 19:41:50|38.06|35.66|37.84|35.44|38.06|35.66|37.84|35.44|0
1649360520000|2022-04-07 19:42:00|37.78|35.38|37.61|35.21|37.78|35.38|37.61|35.21|0
1649360530000|2022-04-07 19:42:10|37.67|35.27|37.56|35.16|37.67|35.27|37.56|35.16|0
1649360540000|2022-04-07 19:42:20|37.39|34.99|37.11|34.71|37.39|34.99|37.11|34.71|0
1649360550000|2022-04-07 19:42:30|37.06|34.66|36.95|34.55|37.06|34.66|36.95|34.55|0
1649360560000|2022-04-07 19:42:40|36.89|34.49|36.95|34.55|36.95|34.55|36.89|34.49|0
1649360570000|2022-04-07 19:42:50|36.89|34.49|37.11|34.71|37.11|34.71|36.89|34.49|0
1649360580000|2022-04-07 19:43:00|37.06|34.66|37.17|34.77|37.17|34.77|37.06|34.66|0
1649360590000|2022-04-07 19:43:10|37.11|34.71|37.5|35.1|37.5|35.1|37.11|34.71|0
1649360600000|2022-04-07 19:43:20|37.45|35.05|37.61|35.21|37.61|35.21|37.45|35.05|0
1649360610000|2022-04-07 19:43:30|37.56|35.16|37.61|35.21|37.67|35.27|37.56|35.16|0
1649360620000|2022-04-07 19:43:40|37.56|35.16|36.54|34.14|37.56|35.16|36.43|34.03|0
1649360630000|2022-04-07 19:43:50|36.6|34.2|36.43|34.03|36.6|34.2|36.38|33.98|0
1649360640000|2022-04-07 19:44:00|36.38|33.98|36.32|33.92|36.38|33.98|36.27|33.87|0
1649360650000|2022-04-07 19:44:10|36.49|34.09|36.65|34.25|36.65|34.25|36.49|34.09|0
1649360660000|2022-04-07 19:44:20|36.71|34.31|36.76|34.36|36.76|34.36|36.71|34.31|0
1649360670000|2022-04-07 19:44:30|36.87|34.47|36.71|34.31|36.87|34.47|36.71|34.31|0
1649360680000|2022-04-07 19:44:40|36.76|34.36|36.79|34.39|36.82|34.42|36.76|34.36|0
1649360690000|2022-04-07 19:44:50|36.82|34.42|36.82|34.42|36.87|34.47|36.82|34.42|0
1649360700000|2022-04-07 19:45:00|36.65|34.25|36.65|34.25|36.65|34.25|36.43|34.03|0
1649360710000|2022-04-07 19:45:10|36.38|33.98|36.16|33.76|36.38|33.98|36.16|33.76|0
1649360720000|2022-04-07 19:45:20|36.1|33.7|36.49|34.09|36.49|34.09|36.1|33.7|0
1649360730000|2022-04-07 19:45:30|36.46|34.06|36.54|34.14|36.6|34.2|36.46|34.06|0
1649360740000|2022-04-07 19:45:40|36.6|34.2|36.65|34.25|36.71|34.31|36.49|34.09|0
1649360750000|2022-04-07 19:45:50|36.6|34.2|36.6|34.2|36.65|34.25|36.6|34.2|0
1649360760000|2022-04-07 19:46:00|36.49|34.09|36.65|34.25|36.65|34.25|36.38|33.98|0
1649360770000|2022-04-07 19:46:10|36.71|34.31|36.71|34.31|36.71|34.31|36.65|34.25|0
1649360780000|2022-04-07 19:46:20|36.73|34.33|36.71|34.31|36.76|34.36|36.65|34.25|0
1649360790000|2022-04-07 19:46:30|36.82|34.42|36.98|34.58|36.98|34.58|36.82|34.42|0
1649360800000|2022-04-07 19:46:40|37.09|34.69|37.15|34.75|37.15|34.75|37.04|34.64|0
1649360810000|2022-04-07 19:46:50|37.09|34.69|37.43|35.03|37.43|35.03|37.09|34.69|0
1649360820000|2022-04-07 19:47:00|37.49|35.09|37.43|35.03|37.49|35.09|37.43|35.03|0
1649360830000|2022-04-07 19:47:10|37.37|34.97|37.49|35.09|37.49|35.09|37.32|34.92|0
1649360840000|2022-04-07 19:47:20|37.43|35.03|37.43|35.03|37.43|35.03|37.37|34.97|0
1649360850000|2022-04-07 19:47:30|37.49|35.09|37.26|34.86|37.49|35.09|37.26|34.86|0
1649360860000|2022-04-07 19:47:40|37.21|34.81|37.09|34.69|37.21|34.81|37.09|34.69|0
1649360870000|2022-04-07 19:47:50|37.04|34.64|36.71|34.31|37.04|34.64|36.71|34.31|0
1649360880000|2022-04-07 19:48:00|36.43|34.03|36.49|34.09|36.54|34.14|36.43|34.03|0
1649360890000|2022-04-07 19:48:10|36.43|34.03|36.4|34|36.43|34.03|36.32|33.92|0
1649360900000|2022-04-07 19:48:20|36.27|33.87|36.27|33.87|36.38|33.98|36.27|33.87|0
1649360910000|2022-04-07 19:48:30|36.21|33.81|35.99|33.59|36.21|33.81|35.99|33.59|0
1649360920000|2022-04-07 19:48:40|36.05|33.65|35.99|33.59|36.05|33.65|35.99|33.59|0
1649360930000|2022-04-07 19:48:50|35.94|33.54|36.02|33.62|36.02|33.62|35.94|33.54|0
1649360940000|2022-04-07 19:49:00|36.16|33.76|35.72|33.32|36.16|33.76|35.61|33.21|0
1649360950000|2022-04-07 19:49:10|35.61|33.21|35.72|33.32|35.72|33.32|35.61|33.21|0
1649360960000|2022-04-07 19:49:20|35.67|33.27|35.4|33|35.67|33.27|35.4|33|0
1649360970000|2022-04-07 19:49:30|35.45|33.05|35.67|33.27|35.67|33.27|35.4|33|0
1649360980000|2022-04-07 19:49:40|35.72|33.32|35.83|33.43|35.83|33.43|35.72|33.32|0
1649360990000|2022-04-07 19:49:50|35.94|33.54|35.86|33.46|36.05|33.65|35.86|33.46|0
1649361000000|2022-04-07 19:50:00|35.83|33.43|35.56|33.16|35.99|33.59|35.4|33|0
1649361010000|2022-04-07 19:50:10|35.45|33.05|34.97|32.57|35.45|33.05|34.97|32.57|0
1649361020000|2022-04-07 19:50:20|35.03|32.63|34.76|32.36|35.03|32.63|34.76|32.36|0
1649361030000|2022-04-07 19:50:30|34.65|32.25|34.55|32.15|34.76|32.36|34.55|32.15|0
1649361040000|2022-04-07 19:50:40|34.65|32.25|34.65|32.25|34.81|32.41|34.6|32.2|0
1649361050000|2022-04-07 19:50:50|34.6|32.2|34.52|32.12|34.6|32.2|34.47|32.07|0
1649361060000|2022-04-07 19:51:00|34.44|32.04|34.44|32.04|34.6|32.2|34.44|32.04|0
1649361070000|2022-04-07 19:51:10|34.5|32.1|34.87|32.47|34.87|32.47|34.5|32.1|0
1649361080000|2022-04-07 19:51:20|34.81|32.41|34.55|32.15|34.81|32.41|34.55|32.15|0
1649361090000|2022-04-07 19:51:30|34.34|31.94|34.44|32.04|34.44|32.04|34.23|31.83|0
1649361100000|2022-04-07 19:51:40|34.34|31.94|34.39|31.99|34.39|31.99|34.34|31.94|0
1649361110000|2022-04-07 19:51:50|34.6|32.2|34.76|32.36|34.76|32.36|34.6|32.2|0
1649361120000|2022-04-07 19:52:00|34.65|32.25|34.6|32.2|34.76|32.36|34.6|32.2|0
1649361130000|2022-04-07 19:52:10|34.65|32.25|35.08|32.68|35.13|32.73|34.65|32.25|0
1649361140000|2022-04-07 19:52:20|35.18|32.78|35.29|32.89|35.29|32.89|35.18|32.78|0
1649361150000|2022-04-07 19:52:30|35.34|32.94|35.34|32.94|35.4|33|35.34|32.94|0
1649361160000|2022-04-07 19:52:40|35.4|33|35.4|33|35.45|33.05|35.4|33|0
1649361170000|2022-04-07 19:52:50|35.34|32.94|35.02|32.62|35.34|32.94|35.02|32.62|0
1649361180000|2022-04-07 19:53:00|35.24|32.84|35.24|32.84|35.24|32.84|35.18|32.78|0
1649361190000|2022-04-07 19:53:10|35.21|32.81|35.29|32.89|35.29|32.89|35.21|32.81|0
1649361200000|2022-04-07 19:53:20|35.24|32.84|35.18|32.78|35.24|32.84|35.18|32.78|0
1649361210000|2022-04-07 19:53:30|35.08|32.68|35.24|32.84|35.24|32.84|35.08|32.68|0
1649361220000|2022-04-07 19:53:40|35.18|32.78|35.13|32.73|35.29|32.89|35.13|32.73|0
1649361230000|2022-04-07 19:53:50|35.24|32.84|35.24|32.84|35.24|32.84|35.21|32.81|0
1649361240000|2022-04-07 19:54:00|35.02|32.62|35.08|32.68|35.08|32.68|34.97|32.57|0
1649361250000|2022-04-07 19:54:10|34.97|32.57|34.92|32.52|35.08|32.68|34.92|32.52|0
1649361260000|2022-04-07 19:54:20|34.86|32.46|34.97|32.57|34.97|32.57|34.86|32.46|0
1649361270000|2022-04-07 19:54:30|35.02|32.62|35.13|32.73|35.13|32.73|35.02|32.62|0
1649361280000|2022-04-07 19:54:40|34.28|31.88|34.39|31.99|34.39|31.99|34.13|31.73|0
1649361290000|2022-04-07 19:54:50|34.28|31.88|34.44|32.04|34.44|32.04|34.28|31.88|0
1649361300000|2022-04-07 19:55:00|34.23|31.83|34.18|31.78|34.23|31.83|34.13|31.73|0
1649361310000|2022-04-07 19:55:10|33.97|31.57|33.97|31.57|34.08|31.68|33.92|31.52|0
1649361320000|2022-04-07 19:55:20|33.82|31.42|33.51|31.11|33.82|31.42|33.51|31.11|0
1649361330000|2022-04-07 19:55:30|33.45|31.05|33.51|31.11|33.51|31.11|33.4|31|0
1649361340000|2022-04-07 19:55:40|33.4|31|33.35|30.95|33.4|31|33.3|30.9|0
1649361350000|2022-04-07 19:55:50|33.3|30.9|33.15|30.75|33.3|30.9|33.15|30.75|0
1649361360000|2022-04-07 19:56:00|33.05|30.65|33.1|30.7|33.1|30.7|33.05|30.65|0
1649361370000|2022-04-07 19:56:10|33.2|30.8|33.15|30.75|33.2|30.8|33.15|30.75|0
1649361380000|2022-04-07 19:56:20|33.1|30.7|33.15|30.75|33.3|30.9|33.1|30.7|0
1649361390000|2022-04-07 19:56:30|33.2|30.8|33.3|30.9|33.3|30.9|33.2|30.8|0
1649361400000|2022-04-07 19:56:40|33.35|30.95|33.4|31|33.51|31.11|33.35|30.95|0
1649361410000|2022-04-07 19:56:50|33.45|31.05|33.4|31|33.51|31.11|33.4|31|0
1649361420000|2022-04-07 19:57:00|33.35|30.95|33.3|30.9|33.35|30.95|33.2|30.8|0
1649361430000|2022-04-07 19:57:10|33.35|30.95|33.3|30.9|33.4|31|33.3|30.9|0
1649361440000|2022-04-07 19:57:20|33.35|30.95|33.1|30.7|33.35|30.95|33.1|30.7|0
1649361450000|2022-04-07 19:57:30|33.2|30.8|33.2|30.8|33.2|30.8|33.2|30.8|0
1649361460000|2022-04-07 19:57:40|33.4|31|33.61|31.21|33.61|31.21|33.4|31|0
1649361470000|2022-04-07 19:57:50|33.51|31.11|33.4|31|33.51|31.11|33.4|31|0
1649361480000|2022-04-07 19:58:00|33.45|31.05|33.25|30.85|33.45|31.05|33.12|30.72|0
1649361490000|2022-04-07 19:58:10|33.1|30.7|32.99|30.59|33.1|30.7|32.94|30.54|0
1649361500000|2022-04-07 19:58:20|32.94|30.54|33.15|30.75|33.15|30.75|32.94|30.54|0
1649361510000|2022-04-07 19:58:30|33.1|30.7|33.1|30.7|33.2|30.8|33.1|30.7|0
1649361520000|2022-04-07 19:58:40|33.15|30.75|33.35|30.95|33.35|30.95|33.1|30.7|0
1649361530000|2022-04-07 19:58:50|33.4|31|33.4|31|33.45|31.05|33.35|30.95|0
1649361540000|2022-04-07 19:59:00|33.5|31.1|33.3|30.9|33.56|31.16|33.3|30.9|0
1649361550000|2022-04-07 19:59:10|33.2|30.8|32.94|30.54|33.2|30.8|32.94|30.54|0
1649361560000|2022-04-07 19:59:20|32.99|30.59|32.99|30.59|33.1|30.7|32.99|30.59|0
1649361570000|2022-04-07 19:59:30|32.94|30.54|33.15|30.75|33.15|30.75|32.94|30.54|0
1649361580000|2022-04-07 19:59:40|33.2|30.8|33.2|30.8|33.2|30.8|32.94|30.54|0
1649361590000|2022-04-07 19:59:50|33.15|30.75|33.35|30.95|33.35|30.95|33.1|30.7|0
1649361600000|2022-04-07 20:00:00|33.45|31.05|33.25|30.85|33.45|31.05|33.25|30.85|0
1649361610000|2022-04-07 20:00:10|33.2|30.8|33.35|30.95|33.4|31|33.2|30.8|0
1649361620000|2022-04-07 20:00:20|33.5|31.1|33.71|31.31|33.71|31.31|33.5|31.1|0
1649361630000|2022-04-07 20:00:30|33.76|31.36|33.61|31.21|33.76|31.36|33.61|31.21|0
1649361640000|2022-04-07 20:00:40|33.56|31.16|33.5|31.1|33.56|31.16|33.35|30.95|0
1649361650000|2022-04-07 20:00:50|33.56|31.16|33.56|31.16|33.56|31.16|33.45|31.05|0
1649361660000|2022-04-07 20:01:00|33.66|31.26|33.71|31.31|33.71|31.31|33.66|31.26|0
1649361670000|2022-04-07 20:01:10|33.61|31.21|33.61|31.21|33.61|31.21|33.56|31.16|0
1649361680000|2022-04-07 20:01:20|33.56|31.16|33.45|31.05|33.56|31.16|33.45|31.05|0
1649361690000|2022-04-07 20:01:30|33.5|31.1|33.45|31.05|33.5|31.1|33.45|31.05|0
1649361700000|2022-04-07 20:01:40|33.5|31.1|33.56|31.16|33.56|31.16|33.5|31.1|0
1649361710000|2022-04-07 20:01:50|33.61|31.21|33.56|31.16|33.61|31.21|33.56|31.16|0
1649361720000|2022-04-07 20:02:00|33.66|31.26|33.61|31.21|33.66|31.26|33.56|31.16|0
1649361730000|2022-04-07 20:02:10|33.55|31.15|33.55|31.15|33.61|31.21|33.55|31.15|0
1649361740000|2022-04-07 20:02:20|33.61|31.21|33.61|31.21|33.61|31.21|33.55|31.15|0
1649361750000|2022-04-07 20:02:30|33.55|31.15|33.61|31.21|33.61|31.21|33.5|31.1|0
1649361760000|2022-04-07 20:02:40|33.55|31.15|33.55|31.15|33.55|31.15|33.5|31.1|0
1649361770000|2022-04-07 20:02:50|33.5|31.1|33.5|31.1|33.5|31.1|33.5|31.1|0
1649361780000|2022-04-07 20:03:00|33.55|31.15|33.66|31.26|33.66|31.26|33.55|31.15|0
1649361790000|2022-04-07 20:03:10|33.61|31.21|33.55|31.15|33.66|31.26|33.55|31.15|0
1649361800000|2022-04-07 20:03:20|33.5|31.1|33.5|31.1|33.5|31.1|33.5|31.1|0
1649361810000|2022-04-07 20:03:30|33.45|31.05|33.45|31.05|33.45|31.05|33.45|31.05|0
1649361820000|2022-04-07 20:03:40|33.4|31|33.45|31.05|33.45|31.05|33.4|31|0
1649361830000|2022-04-07 20:03:50|33.5|31.1|33.55|31.15|33.55|31.15|33.5|31.1|0
1649361840000|2022-04-07 20:04:00|33.5|31.1|33.5|31.1|33.5|31.1|33.5|31.1|0
1649361850000|2022-04-07 20:04:10|33.66|31.26|33.66|31.26|33.66|31.26|33.66|31.26|0
1649361860000|2022-04-07 20:04:20|33.55|31.15|33.55|31.15|33.55|31.15|33.55|31.15|0
1649361870000|2022-04-07 20:04:30|33.5|31.1|33.5|31.1|33.5|31.1|33.5|31.1|0
1649361880000|2022-04-07 20:04:40|33.4|31|33.4|31|33.4|31|33.35|30.95|0
1649361890000|2022-04-07 20:04:50|33.45|31.05|33.35|30.95|33.45|31.05|33.35|30.95|0
1649361900000|2022-04-07 20:05:00|33.5|31.1|33.55|31.15|33.55|31.15|33.5|31.1|0
1649361910000|2022-04-07 20:05:10|33.5|31.1|33.35|30.95|33.5|31.1|33.35|30.95|0
1649361920000|2022-04-07 20:05:20|33.3|30.9|33.32|30.92|33.32|30.92|33.25|30.85|0
1649361930000|2022-04-07 20:05:30|33.3|30.9|33.3|30.9|33.3|30.9|33.3|30.9|0
1649361940000|2022-04-07 20:05:40|33.35|30.95|33.3|30.9|33.35|30.95|33.3|30.9|0
1649361950000|2022-04-07 20:05:50|33.35|30.95|33.35|30.95|33.35|30.95|33.35|30.95|0
1649361960000|2022-04-07 20:06:00|33.4|31|33.4|31|33.4|31|33.4|31|0
1649362060000|2022-04-07 20:07:40|33.55|31.15|33.5|31.1|33.55|31.15|33.5|31.1|0
1649362080000|2022-04-07 20:08:00|33.55|31.15|33.6|31.2|33.6|31.2|33.55|31.15|0
1649362090000|2022-04-07 20:08:10|33.63|31.23|33.63|31.23|33.63|31.23|33.63|31.23|0
1649362100000|2022-04-07 20:08:20|33.66|31.26|33.6|31.2|33.66|31.26|33.6|31.2|0
1649362130000|2022-04-07 20:08:50|33.66|31.26|33.6|31.2|33.66|31.26|33.6|31.2|0
1649362150000|2022-04-07 20:09:10|33.55|31.15|33.5|31.1|33.55|31.15|33.5|31.1|0
1649362160000|2022-04-07 20:09:20|33.55|31.15|33.55|31.15|33.55|31.15|33.55|31.15|0
1649362170000|2022-04-07 20:09:30|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649362180000|2022-04-07 20:09:40|33.5|31.1|33.55|31.15|33.55|31.15|33.5|31.1|0
1649362190000|2022-04-07 20:09:50|33.5|31.1|33.5|31.1|33.55|31.15|33.5|31.1|0
1649362200000|2022-04-07 20:10:00|33.55|31.15|33.5|31.1|33.55|31.15|33.5|31.1|0
1649362210000|2022-04-07 20:10:10|33.55|31.15|33.5|31.1|33.55|31.15|33.5|31.1|0
1649362220000|2022-04-07 20:10:20|33.55|31.15|33.55|31.15|33.55|31.15|33.55|31.15|0
1649362280000|2022-04-07 20:11:20|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649362290000|2022-04-07 20:11:30|33.55|31.15|33.55|31.15|33.55|31.15|33.55|31.15|0
1649362300000|2022-04-07 20:11:40|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649362320000|2022-04-07 20:12:00|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1649362330000|2022-04-07 20:12:10|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1649362350000|2022-04-07 20:12:30|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1649362360000|2022-04-07 20:12:40|33.71|31.31|33.71|31.31|33.71|31.31|33.71|31.31|0
1649362370000|2022-04-07 20:12:50|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1649362390000|2022-04-07 20:13:10|33.71|31.31|33.76|31.36|33.76|31.36|33.71|31.31|0
1649362400000|2022-04-07 20:13:20|33.81|31.41|33.81|31.41|33.81|31.41|33.81|31.41|0
1649362410000|2022-04-07 20:13:30|33.86|31.46|33.86|31.46|33.86|31.46|33.86|31.46|0
1649362420000|2022-04-07 20:13:40|33.91|31.51|33.91|31.51|33.91|31.51|33.91|31.51|0
1649362440000|2022-04-07 20:14:00|33.86|31.46|33.96|31.56|33.96|31.56|33.86|31.46|0
1649362450000|2022-04-07 20:14:10|33.91|31.51|33.91|31.51|33.91|31.51|33.91|31.51|0
1649362460000|2022-04-07 20:14:20|33.81|31.41|33.76|31.36|33.81|31.41|33.76|31.36|0
1649362470000|2022-04-07 20:14:30|33.7|31.3|33.7|31.3|33.76|31.36|33.7|31.3|0
1649362480000|2022-04-07 20:14:40|33.65|31.25|33.5|31.1|33.65|31.25|33.5|31.1|0
1649362490000|2022-04-07 20:14:50|33.55|31.15|33.5|31.1|33.55|31.15|33.5|31.1|0
1649362510000|2022-04-07 20:15:10|33.85|31.05|33.98|31.18|34.01|31.21|33.85|31.05|0
1649362520000|2022-04-07 20:15:20|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1649362530000|2022-04-07 20:15:30|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1649362570000|2022-04-07 20:16:10|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1649362580000|2022-04-07 20:16:20|33.85|31.05|33.85|31.05|33.9|31.1|33.85|31.05|0
1649362590000|2022-04-07 20:16:30|33.8|31|33.8|31|33.8|31|33.8|31|0
1649362600000|2022-04-07 20:16:40|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649362610000|2022-04-07 20:16:50|33.7|30.9|33.65|30.85|33.7|30.9|33.65|30.85|0
1649362620000|2022-04-07 20:17:00|33.59|30.79|33.59|30.79|33.59|30.79|33.54|30.74|0
1649362630000|2022-04-07 20:17:10|33.65|30.85|33.59|30.79|33.65|30.85|33.59|30.79|0
1649362640000|2022-04-07 20:17:20|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649362650000|2022-04-07 20:17:30|33.54|30.74|33.49|30.69|33.54|30.74|33.49|30.69|0
1649362700000|2022-04-07 20:18:20|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649362710000|2022-04-07 20:18:30|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649362720000|2022-04-07 20:18:40|33.44|30.64|33.49|30.69|33.49|30.69|33.44|30.64|0
1649362730000|2022-04-07 20:18:50|33.54|30.74|33.49|30.69|33.54|30.74|33.49|30.69|0
1649362740000|2022-04-07 20:19:00|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1649362750000|2022-04-07 20:19:10|33.57|30.77|33.54|30.74|33.59|30.79|33.54|30.74|0
1649362770000|2022-04-07 20:19:30|33.49|30.69|33.44|30.64|33.49|30.69|33.44|30.64|0
1649362780000|2022-04-07 20:19:40|33.41|30.61|33.41|30.61|33.41|30.61|33.41|30.61|0
1649362790000|2022-04-07 20:19:50|33.44|30.64|33.49|30.69|33.49|30.69|33.41|30.61|0
1649362800000|2022-04-07 20:20:00|33.44|30.64|33.39|30.59|33.44|30.64|33.39|30.59|0
1649362810000|2022-04-07 20:20:10|33.44|30.64|33.39|30.59|33.44|30.64|33.39|30.59|0
1649362840000|2022-04-07 20:20:40|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649362880000|2022-04-07 20:21:20|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649362910000|2022-04-07 20:21:50|33.36|30.56|33.34|30.54|33.36|30.56|33.34|30.54|0
1649362930000|2022-04-07 20:22:10|33.29|30.49|33.24|30.44|33.29|30.49|33.24|30.44|0
1649362960000|2022-04-07 20:22:40|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649362970000|2022-04-07 20:22:50|33.16|30.36|33.18|30.38|33.18|30.38|33.16|30.36|0
1649362980000|2022-04-07 20:23:00|33.24|30.44|33.18|30.38|33.24|30.44|33.18|30.38|0
1649363000000|2022-04-07 20:23:20|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649363010000|2022-04-07 20:23:30|33.16|30.36|33.13|30.33|33.16|30.36|33.13|30.33|0
1649363030000|2022-04-07 20:23:50|33.03|30.23|33.08|30.28|33.08|30.28|33.03|30.23|0
1649363040000|2022-04-07 20:24:00|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1649363050000|2022-04-07 20:24:10|33.08|30.28|33.08|30.28|33.08|30.28|33.06|30.26|0
1649363060000|2022-04-07 20:24:20|33.06|30.26|33.01|30.21|33.06|30.26|33.01|30.21|0
1649363070000|2022-04-07 20:24:30|32.98|30.18|32.93|30.13|32.98|30.18|32.93|30.13|0
1649363080000|2022-04-07 20:24:40|32.9|30.1|32.88|30.08|32.9|30.1|32.88|30.08|0
1649363090000|2022-04-07 20:24:50|32.83|30.03|32.88|30.08|32.88|30.08|32.83|30.03|0
1649363100000|2022-04-07 20:25:00|32.93|30.13|32.93|30.13|32.93|30.13|32.93|30.13|0
1649363110000|2022-04-07 20:25:10|32.88|30.08|32.88|30.08|32.9|30.1|32.88|30.08|0
1649363120000|2022-04-07 20:25:20|32.9|30.1|32.93|30.13|32.93|30.13|32.9|30.1|0
1649363140000|2022-04-07 20:25:40|32.98|30.18|32.93|30.13|32.98|30.18|32.93|30.13|0
1649363150000|2022-04-07 20:25:50|32.98|30.18|32.93|30.13|32.98|30.18|32.93|30.13|0
1649363160000|2022-04-07 20:26:00|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1649363170000|2022-04-07 20:26:10|32.93|30.13|32.98|30.18|32.98|30.18|32.93|30.13|0
1649363180000|2022-04-07 20:26:20|32.95|30.15|32.98|30.18|32.98|30.18|32.95|30.15|0
1649363190000|2022-04-07 20:26:30|32.93|30.13|32.93|30.13|32.93|30.13|32.93|30.13|0
1649363200000|2022-04-07 20:26:40|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649363210000|2022-04-07 20:26:50|32.98|30.18|32.93|30.13|32.98|30.18|32.93|30.13|0
1649363220000|2022-04-07 20:27:00|32.88|30.08|32.9|30.1|32.93|30.13|32.88|30.08|0
1649363230000|2022-04-07 20:27:10|32.88|30.08|32.9|30.1|32.9|30.1|32.88|30.08|0
1649363240000|2022-04-07 20:27:20|32.88|30.08|32.88|30.08|32.88|30.08|32.88|30.08|0
1649363250000|2022-04-07 20:27:30|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1649363260000|2022-04-07 20:27:40|32.85|30.05|32.73|29.93|32.85|30.05|32.73|29.93|0
1649363270000|2022-04-07 20:27:50|32.68|29.88|32.58|29.78|32.68|29.88|32.58|29.78|0
1649363280000|2022-04-07 20:28:00|32.63|29.83|32.68|29.88|32.68|29.88|32.63|29.83|0
1649363290000|2022-04-07 20:28:10|32.63|29.83|32.73|29.93|32.73|29.93|32.63|29.83|0
1649363300000|2022-04-07 20:28:20|32.68|29.88|32.7|29.9|32.7|29.9|32.68|29.88|0
1649363310000|2022-04-07 20:28:30|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1649363320000|2022-04-07 20:28:40|32.73|29.93|32.68|29.88|32.73|29.93|32.68|29.88|0
1649363330000|2022-04-07 20:28:50|32.65|29.85|32.68|29.88|32.68|29.88|32.65|29.85|0
1649363340000|2022-04-07 20:29:00|32.65|29.85|32.68|29.88|32.68|29.88|32.65|29.85|0
1649363350000|2022-04-07 20:29:10|32.65|29.85|32.68|29.88|32.68|29.88|32.65|29.85|0
1649363370000|2022-04-07 20:29:30|32.73|29.93|32.78|29.98|32.78|29.98|32.73|29.93|0
1649363380000|2022-04-07 20:29:40|32.75|29.95|32.78|29.98|32.78|29.98|32.75|29.95|0
1649363390000|2022-04-07 20:29:50|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1649363400000|2022-04-07 20:30:00|32.78|29.98|32.83|30.03|32.88|30.08|32.78|29.98|0
1649363410000|2022-04-07 20:30:10|32.88|30.08|32.83|30.03|32.88|30.08|32.83|30.03|0
1649363420000|2022-04-07 20:30:20|32.88|30.08|32.88|30.08|32.88|30.08|32.88|30.08|0
1649363430000|2022-04-07 20:30:30|32.85|30.05|32.88|30.08|32.88|30.08|32.85|30.05|0
1649363440000|2022-04-07 20:30:40|32.85|30.05|32.8|30|32.88|30.08|32.8|30|0
1649363450000|2022-04-07 20:30:50|32.7|29.9|32.68|29.88|32.73|29.93|32.68|29.88|0
1649363460000|2022-04-07 20:31:00|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649363480000|2022-04-07 20:31:20|32.78|29.98|32.83|30.03|32.83|30.03|32.78|29.98|0
1649363520000|2022-04-07 20:32:00|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1649363540000|2022-04-07 20:32:20|32.83|30.03|32.83|30.03|32.88|30.08|32.83|30.03|0
1649363550000|2022-04-07 20:32:30|32.85|30.05|32.83|30.03|32.85|30.05|32.83|30.03|0
1649363560000|2022-04-07 20:32:40|32.78|29.98|32.83|30.03|32.83|30.03|32.78|29.98|0
1649363570000|2022-04-07 20:32:50|32.85|30.05|32.83|30.03|32.85|30.05|32.78|29.98|0
1649363580000|2022-04-07 20:33:00|32.88|30.08|32.9|30.1|32.9|30.1|32.88|30.08|0
1649363590000|2022-04-07 20:33:10|32.88|30.08|32.93|30.13|32.93|30.13|32.88|30.08|0
1649363620000|2022-04-07 20:33:40|32.88|30.08|32.9|30.1|32.9|30.1|32.88|30.08|0
1649363630000|2022-04-07 20:33:50|32.88|30.08|32.95|30.15|32.95|30.15|32.88|30.08|0
1649363640000|2022-04-07 20:34:00|32.93|30.13|32.93|30.13|32.93|30.13|32.9|30.1|0
1649363660000|2022-04-07 20:34:20|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1649363670000|2022-04-07 20:34:30|32.93|30.13|32.93|30.13|32.93|30.13|32.93|30.13|0
1649363680000|2022-04-07 20:34:40|32.98|30.18|32.98|30.18|33.03|30.23|32.98|30.18|0
1649363690000|2022-04-07 20:34:50|33|30.2|33|30.2|33|30.2|33|30.2|0
1649363700000|2022-04-07 20:35:00|32.98|30.18|33.03|30.23|33.03|30.23|32.98|30.18|0
1649363710000|2022-04-07 20:35:10|32.98|30.18|32.98|30.18|33|30.2|32.98|30.18|0
1649363720000|2022-04-07 20:35:20|33|30.2|33.03|30.23|33.03|30.23|33|30.2|0
1649363730000|2022-04-07 20:35:30|33|30.2|33.03|30.23|33.03|30.23|33|30.2|0
1649363740000|2022-04-07 20:35:40|33|30.2|33|30.2|33.03|30.23|33|30.2|0
1649363750000|2022-04-07 20:35:50|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1649363760000|2022-04-07 20:36:00|33|30.2|32.98|30.18|33|30.2|32.98|30.18|0
1649363800000|2022-04-07 20:36:40|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649363810000|2022-04-07 20:36:50|32.93|30.13|32.93|30.13|32.93|30.13|32.93|30.13|0
1649363840000|2022-04-07 20:37:20|32.98|30.18|33|30.2|33|30.2|32.98|30.18|0
1649363850000|2022-04-07 20:37:30|32.98|30.18|33.03|30.23|33.03|30.23|32.98|30.18|0
1649363860000|2022-04-07 20:37:40|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1649363900000|2022-04-07 20:38:20|33|30.2|33|30.2|33|30.2|33|30.2|0
1649363910000|2022-04-07 20:38:30|33.03|30.23|33.05|30.25|33.08|30.28|33.03|30.23|0
1649363920000|2022-04-07 20:38:40|33.03|30.23|33.08|30.28|33.08|30.28|33.03|30.23|0
1649363940000|2022-04-07 20:39:00|33.05|30.25|33.08|30.28|33.08|30.28|33.05|30.25|0
1649363960000|2022-04-07 20:39:20|33.13|30.33|33.18|30.38|33.18|30.38|33.13|30.33|0
1649363980000|2022-04-07 20:39:40|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649364000000|2022-04-07 20:40:00|33.25|30.45|33.23|30.43|33.25|30.45|33.23|30.43|0
1649364050000|2022-04-07 20:40:50|33.28|30.48|33.23|30.43|33.28|30.48|33.23|30.43|0
1649364070000|2022-04-07 20:41:10|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649364100000|2022-04-07 20:41:40|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649364130000|2022-04-07 20:42:10|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1649364140000|2022-04-07 20:42:20|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649364190000|2022-04-07 20:43:10|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1649364200000|2022-04-07 20:43:20|33.13|30.33|33.1|30.3|33.13|30.33|33.1|30.3|0
1649364210000|2022-04-07 20:43:30|33.13|30.33|33.13|30.33|33.13|30.33|33.1|30.3|0
1649364230000|2022-04-07 20:43:50|33.1|30.3|33.07|30.27|33.1|30.3|33.07|30.27|0
1649364260000|2022-04-07 20:44:20|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1649364270000|2022-04-07 20:44:30|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1649364300000|2022-04-07 20:45:00|33.18|30.38|33.18|30.38|33.18|30.38|33.12|30.32|0
1649364310000|2022-04-07 20:45:10|33.15|30.35|33.18|30.38|33.18|30.38|33.15|30.35|0
1649364320000|2022-04-07 20:45:20|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1649364370000|2022-04-07 20:46:10|33.02|30.22|33.07|30.27|33.07|30.27|33.02|30.22|0
1649364400000|2022-04-07 20:46:40|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1649364410000|2022-04-07 20:46:50|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1649364420000|2022-04-07 20:47:00|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1649364430000|2022-04-07 20:47:10|33|30.2|33.02|30.22|33.02|30.22|33|30.2|0
1649364530000|2022-04-07 20:48:50|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1649364540000|2022-04-07 20:49:00|33.17|30.37|33.12|30.32|33.17|30.37|33.12|30.32|0
1649364550000|2022-04-07 20:49:10|33.17|30.37|33.22|30.42|33.22|30.42|33.17|30.37|0
1649364580000|2022-04-07 20:49:40|33.28|30.48|33.28|30.48|33.28|30.48|33.22|30.42|0
1649364600000|2022-04-07 20:50:00|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649364620000|2022-04-07 20:50:20|33.38|30.58|33.33|30.53|33.38|30.58|33.33|30.53|0
1649364640000|2022-04-07 20:50:40|33.38|30.58|33.43|30.63|33.43|30.63|33.38|30.58|0
1649364650000|2022-04-07 20:50:50|33.48|30.68|33.48|30.68|33.48|30.68|33.43|30.63|0
1649364660000|2022-04-07 20:51:00|33.43|30.63|33.38|30.58|33.43|30.63|33.38|30.58|0
1649364670000|2022-04-07 20:51:10|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649364690000|2022-04-07 20:51:30|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649364710000|2022-04-07 20:51:50|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649364730000|2022-04-07 20:52:10|33.45|30.65|33.53|30.73|33.53|30.73|33.45|30.65|0
1649364740000|2022-04-07 20:52:20|33.48|30.68|33.43|30.63|33.48|30.68|33.43|30.63|0
1649364790000|2022-04-07 20:53:10|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649364800000|2022-04-07 20:53:20|33.5|30.7|33.53|30.73|33.53|30.73|33.5|30.7|0
1649364820000|2022-04-07 20:53:40|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1649364830000|2022-04-07 20:53:50|33.63|30.83|33.68|30.88|33.68|30.88|33.63|30.83|0
1649364890000|2022-04-07 20:54:50|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649364900000|2022-04-07 20:55:00|33.58|30.78|33.53|30.73|33.58|30.78|33.53|30.73|0
1649364920000|2022-04-07 20:55:20|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649364940000|2022-04-07 20:55:40|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649364950000|2022-04-07 20:55:50|33.58|30.78|33.63|30.83|33.63|30.83|33.58|30.78|0
1649364960000|2022-04-07 20:56:00|33.6|30.8|33.5|30.7|33.6|30.8|33.5|30.7|0
1649364970000|2022-04-07 20:56:10|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649364980000|2022-04-07 20:56:20|33.5|30.7|33.53|30.73|33.53|30.73|33.5|30.7|0
1649365000000|2022-04-07 20:56:40|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649365010000|2022-04-07 20:56:50|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649365020000|2022-04-07 20:57:00|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649365030000|2022-04-07 20:57:10|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649365040000|2022-04-07 20:57:20|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649365050000|2022-04-07 20:57:30|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649365060000|2022-04-07 20:57:40|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649365140000|2022-04-07 20:59:00|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649365150000|2022-04-07 20:59:10|33.27|30.47|33.27|30.47|33.27|30.47|33.27|30.47|0
1649365180000|2022-04-07 20:59:40|33.22|30.42|33.22|30.42|33.22|30.42|33.22|30.42|0
1649365190000|2022-04-07 20:59:50|33.24|30.44|33.24|30.44|33.24|30.44|33.19|30.39|0
1649365200000|2022-04-07 21:00:00|33.35|30.55|33.27|30.47|33.35|30.55|33.27|30.47|0
1649365210000|2022-04-07 21:00:10|33.32|30.52|33.34|30.54|33.34|30.54|33.32|30.52|0
1649365310000|2022-04-07 21:01:50|33.33|30.53|33.33|30.53|33.34|30.54|33.33|30.53|0
1649365340000|2022-04-07 21:02:20|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649365350000|2022-04-07 21:02:30|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649365360000|2022-04-07 21:02:40|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649365380000|2022-04-07 21:03:00|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649365390000|2022-04-07 21:03:10|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649365400000|2022-04-07 21:03:20|33.31|30.51|33.3|30.5|33.31|30.51|33.3|30.5|0
1649365420000|2022-04-07 21:03:40|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649365440000|2022-04-07 21:04:00|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1649365450000|2022-04-07 21:04:10|33.4|30.6|33.36|30.56|33.4|30.6|33.36|30.56|0
1649365480000|2022-04-07 21:04:40|33.34|30.54|33.34|30.54|33.34|30.54|33.34|30.54|0
1649365520000|2022-04-07 21:05:20|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649365560000|2022-04-07 21:06:00|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649365620000|2022-04-07 21:07:00|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649365630000|2022-04-07 21:07:10|33.4|30.6|33.4|30.6|33.4|30.6|33.4|30.6|0
1649365690000|2022-04-07 21:08:10|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649365700000|2022-04-07 21:08:20|33.27|30.47|33.27|30.47|33.27|30.47|33.27|30.47|0
1649365720000|2022-04-07 21:08:40|33.26|30.46|33.26|30.46|33.26|30.46|33.26|30.46|0
1649365760000|2022-04-07 21:09:20|33.27|30.47|33.26|30.46|33.27|30.47|33.26|30.46|0
1649365800000|2022-04-07 21:10:00|33.25|30.45|33.25|30.45|33.25|30.45|33.25|30.45|0
1649365840000|2022-04-07 21:10:40|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1649365880000|2022-04-07 21:11:20|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649365920000|2022-04-07 21:12:00|33.21|30.41|33.2|30.4|33.21|30.41|33.2|30.4|0
1649365930000|2022-04-07 21:12:10|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649365940000|2022-04-07 21:12:20|33.18|30.38|33.23|30.43|33.23|30.43|33.18|30.38|0
1649365950000|2022-04-07 21:12:30|33.24|30.44|33.23|30.43|33.24|30.44|33.23|30.43|0
1649365960000|2022-04-07 21:12:40|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1649365970000|2022-04-07 21:12:50|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649365980000|2022-04-07 21:13:00|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1649365990000|2022-04-07 21:13:10|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1649366030000|2022-04-07 21:13:50|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1649366040000|2022-04-07 21:14:00|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1649366070000|2022-04-07 21:14:30|33.14|30.34|33.22|30.42|33.23|30.43|33.14|30.34|0
1649366090000|2022-04-07 21:14:50|33.21|30.41|33.21|30.41|33.21|30.41|33.21|30.41|0
1649366110000|2022-04-07 21:15:10|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1649366140000|2022-04-07 21:15:40|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1649366160000|2022-04-07 21:16:00|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649366170000|2022-04-07 21:16:10|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1649366180000|2022-04-07 21:16:20|33.15|30.35|33.16|30.36|33.16|30.36|33.15|30.35|0
1649366190000|2022-04-07 21:16:30|33.06|30.26|33.19|30.39|33.19|30.39|33.06|30.26|0
1649366200000|2022-04-07 21:16:40|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1649366210000|2022-04-07 21:16:50|33.19|30.39|33.14|30.34|33.19|30.39|33.14|30.34|0
1649366220000|2022-04-07 21:17:00|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1649366240000|2022-04-07 21:17:20|33.17|30.37|33.19|30.39|33.19|30.39|33.17|30.37|0
1649366260000|2022-04-07 21:17:40|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1649366270000|2022-04-07 21:17:50|33.07|30.27|33.14|30.34|33.14|30.34|33.07|30.27|0
1649366280000|2022-04-07 21:18:00|33.19|30.39|33.2|30.4|33.2|30.4|33.19|30.39|0
1649366300000|2022-04-07 21:18:20|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1649366310000|2022-04-07 21:18:30|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1649366320000|2022-04-07 21:18:40|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1649366360000|2022-04-07 21:19:20|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649366420000|2022-04-07 21:20:20|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1649366430000|2022-04-07 21:20:30|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649366650000|2022-04-07 21:24:10|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1649366660000|2022-04-07 21:24:20|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649366670000|2022-04-07 21:24:30|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1649366690000|2022-04-07 21:24:50|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1649366700000|2022-04-07 21:25:00|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649366830000|2022-04-07 21:27:10|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649366850000|2022-04-07 21:27:30|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1649366860000|2022-04-07 21:27:40|33.18|30.38|33.24|30.44|33.24|30.44|33.18|30.38|0
1649366880000|2022-04-07 21:28:00|33.16|30.36|33.11|30.31|33.18|30.38|33.11|30.31|0
1649366890000|2022-04-07 21:28:10|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649366900000|2022-04-07 21:28:20|33.32|30.52|33.2|30.4|33.32|30.52|33.2|30.4|0
1649366910000|2022-04-07 21:28:30|33.16|30.36|33.16|30.36|33.16|30.36|33.16|30.36|0
1649367190000|2022-04-07 21:33:10|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649367240000|2022-04-07 21:34:00|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1649367360000|2022-04-07 21:36:00|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649367400000|2022-04-07 21:36:40|33.24|30.44|33.21|30.41|33.24|30.44|33.21|30.41|0
1649367410000|2022-04-07 21:36:50|33.22|30.42|33.22|30.42|33.22|30.42|33.22|30.42|0
1649367480000|2022-04-07 21:38:00|33.21|30.41|33.21|30.41|33.21|30.41|33.21|30.41|0
1649367530000|2022-04-07 21:38:50|33.22|30.42|33.22|30.42|33.22|30.42|33.22|30.42|0
1649367570000|2022-04-07 21:39:30|33.25|30.45|33.25|30.45|33.25|30.45|33.25|30.45|0
1649367580000|2022-04-07 21:39:40|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649367590000|2022-04-07 21:39:50|33.25|30.45|33.26|30.46|33.26|30.46|33.25|30.45|0
1649367620000|2022-04-07 21:40:20|33.27|30.47|33.27|30.47|33.27|30.47|33.27|30.47|0
1649367640000|2022-04-07 21:40:40|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649367670000|2022-04-07 21:41:10|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649367690000|2022-04-07 21:41:30|33.3|30.5|33.25|30.45|33.3|30.5|33.25|30.45|0
1649367720000|2022-04-07 21:42:00|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649367740000|2022-04-07 21:42:20|33.25|30.45|33.25|30.45|33.25|30.45|33.22|30.42|0
1649367800000|2022-04-07 21:43:20|33.26|30.46|33.26|30.46|33.26|30.46|33.26|30.46|0
1649367820000|2022-04-07 21:43:40|33.25|30.45|33.25|30.45|33.25|30.45|33.25|30.45|0
1649367830000|2022-04-07 21:43:50|33.28|30.48|33.31|30.51|33.31|30.51|33.28|30.48|0
1649367850000|2022-04-07 21:44:10|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649367870000|2022-04-07 21:44:30|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649367900000|2022-04-07 21:45:00|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649367910000|2022-04-07 21:45:10|33.31|30.51|33.28|30.48|33.31|30.51|33.28|30.48|0
1649367940000|2022-04-07 21:45:40|33.35|30.55|33.35|30.55|33.35|30.55|33.35|30.55|0
1649367960000|2022-04-07 21:46:00|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649367980000|2022-04-07 21:46:20|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649368000000|2022-04-07 21:46:40|33.35|30.55|33.35|30.55|33.35|30.55|33.35|30.55|0
1649368020000|2022-04-07 21:47:00|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649368040000|2022-04-07 21:47:20|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1649368060000|2022-04-07 21:47:40|33.33|30.53|33.3|30.5|33.33|30.53|33.3|30.5|0
1649368080000|2022-04-07 21:48:00|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649368130000|2022-04-07 21:48:50|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649368320000|2022-04-07 21:52:00|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1649368400000|2022-04-07 21:53:20|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649368410000|2022-04-07 21:53:30|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649368440000|2022-04-07 21:54:00|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1649368480000|2022-04-07 21:54:40|33.31|30.51|33.3|30.5|33.31|30.51|33.3|30.5|0
1649368500000|2022-04-07 21:55:00|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649368630000|2022-04-07 21:57:10|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649368670000|2022-04-07 21:57:50|33.25|30.45|33.25|30.45|33.25|30.45|33.25|30.45|0
1649368700000|2022-04-07 21:58:20|33.28|30.48|33.25|30.45|33.28|30.48|33.25|30.45|0
1649368710000|2022-04-07 21:58:30|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1649368720000|2022-04-07 21:58:40|33.21|30.41|33.25|30.45|33.25|30.45|33.21|30.41|0
1649368750000|2022-04-07 21:59:10|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1649368760000|2022-04-07 21:59:20|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649368770000|2022-04-07 21:59:30|33.24|30.44|33.25|30.45|33.25|30.45|33.24|30.44|0
1649368780000|2022-04-07 21:59:40|33.27|30.47|33.37|30.57|33.37|30.57|33.27|30.47|0
1649368790000|2022-04-07 21:59:50|33.31|30.51|33.2|30.4|33.31|30.51|33.2|30.4|0
1649368800000|2022-04-07 22:00:00|33.27|30.47|33.22|30.42|33.27|30.47|33.17|30.37|0
1649368810000|2022-04-07 22:00:10|33.25|30.45|33.2|30.4|33.25|30.45|33.2|30.4|0
1649368820000|2022-04-07 22:00:20|33.25|30.45|33.25|30.45|33.25|30.45|33.2|30.4|0
1649368830000|2022-04-07 22:00:30|33.3|30.5|33.45|30.65|33.45|30.65|33.3|30.5|0
1649368840000|2022-04-07 22:00:40|33.42|30.62|33.37|30.57|33.42|30.62|33.37|30.57|0
1649368850000|2022-04-07 22:00:50|33.4|30.6|33.45|30.65|33.45|30.65|33.4|30.6|0
1649368860000|2022-04-07 22:01:00|33.4|30.6|33.42|30.62|33.42|30.62|33.37|30.57|0
1649368870000|2022-04-07 22:01:10|33.45|30.65|33.5|30.7|33.5|30.7|33.45|30.65|0
1649368880000|2022-04-07 22:01:20|33.55|30.75|33.53|30.73|33.55|30.75|33.53|30.73|0
1649368890000|2022-04-07 22:01:30|33.5|30.7|33.5|30.7|33.53|30.73|33.5|30.7|0
1649368900000|2022-04-07 22:01:40|33.48|30.68|33.45|30.65|33.48|30.68|33.45|30.65|0
1649368910000|2022-04-07 22:01:50|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649368920000|2022-04-07 22:02:00|33.5|30.7|33.55|30.75|33.55|30.75|33.5|30.7|0
1649368960000|2022-04-07 22:02:40|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1649368970000|2022-04-07 22:02:50|33.55|30.75|33.55|30.75|33.55|30.75|33.55|30.75|0
1649368980000|2022-04-07 22:03:00|33.53|30.73|33.53|30.73|33.55|30.75|33.53|30.73|0
1649368990000|2022-04-07 22:03:10|33.5|30.7|33.53|30.73|33.53|30.73|33.5|30.7|0
1649369000000|2022-04-07 22:03:20|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649369010000|2022-04-07 22:03:30|33.58|30.78|33.6|30.8|33.6|30.8|33.58|30.78|0
1649369040000|2022-04-07 22:04:00|33.63|30.83|33.65|30.85|33.65|30.85|33.63|30.83|0
1649369050000|2022-04-07 22:04:10|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649369060000|2022-04-07 22:04:20|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649369100000|2022-04-07 22:05:00|33.6|30.8|33.63|30.83|33.63|30.83|33.6|30.8|0
1649369110000|2022-04-07 22:05:10|33.6|30.8|33.6|30.8|33.63|30.83|33.6|30.8|0
1649369120000|2022-04-07 22:05:20|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1649369130000|2022-04-07 22:05:30|33.55|30.75|33.55|30.75|33.55|30.75|33.55|30.75|0
1649369150000|2022-04-07 22:05:50|33.5|30.7|33.45|30.65|33.5|30.7|33.45|30.65|0
1649369180000|2022-04-07 22:06:20|33.4|30.6|33.4|30.6|33.4|30.6|33.4|30.6|0
1649369190000|2022-04-07 22:06:30|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649369210000|2022-04-07 22:06:50|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1649369220000|2022-04-07 22:07:00|33.5|30.7|33.55|30.75|33.55|30.75|33.5|30.7|0
1649369230000|2022-04-07 22:07:10|33.52|30.72|33.52|30.72|33.52|30.72|33.52|30.72|0
1649369240000|2022-04-07 22:07:20|33.55|30.75|33.55|30.75|33.55|30.75|33.55|30.75|0
1649369250000|2022-04-07 22:07:30|33.52|30.72|33.52|30.72|33.52|30.72|33.52|30.72|0
1649369280000|2022-04-07 22:08:00|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649369310000|2022-04-07 22:08:30|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649369320000|2022-04-07 22:08:40|33.5|30.7|33.5|30.7|33.5|30.7|33.47|30.67|0
1649369330000|2022-04-07 22:08:50|33.55|30.75|33.55|30.75|33.55|30.75|33.55|30.75|0
1649369390000|2022-04-07 22:09:50|33.52|30.72|33.55|30.75|33.55|30.75|33.52|30.72|0
1649369400000|2022-04-07 22:10:00|33.6|30.8|33.57|30.77|33.6|30.8|33.57|30.77|0
1649369410000|2022-04-07 22:10:10|33.52|30.72|33.57|30.77|33.57|30.77|33.52|30.72|0
1649369420000|2022-04-07 22:10:20|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1649369430000|2022-04-07 22:10:30|33.57|30.77|33.55|30.75|33.57|30.77|33.55|30.75|0
1649369450000|2022-04-07 22:10:50|33.52|30.72|33.5|30.7|33.52|30.72|33.5|30.7|0
1649369460000|2022-04-07 22:11:00|33.52|30.72|33.55|30.75|33.55|30.75|33.52|30.72|0
1649369470000|2022-04-07 22:11:10|33.5|30.7|33.6|30.8|33.6|30.8|33.5|30.7|0
1649369480000|2022-04-07 22:11:20|33.65|30.85|33.81|31.01|33.81|31.01|33.65|30.85|0
1649369490000|2022-04-07 22:11:30|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649369500000|2022-04-07 22:11:40|33.81|31.01|33.78|30.98|33.81|31.01|33.78|30.98|0
1649369510000|2022-04-07 22:11:50|33.81|31.01|33.86|31.06|33.86|31.06|33.81|31.01|0
1649369550000|2022-04-07 22:12:30|33.81|31.01|33.81|31.01|33.81|31.01|33.81|31.01|0
1649369600000|2022-04-07 22:13:20|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649369610000|2022-04-07 22:13:30|33.78|30.98|33.78|30.98|33.81|31.01|33.78|30.98|0
1649369620000|2022-04-07 22:13:40|33.81|31.01|33.8|31|33.81|31.01|33.78|30.98|0
1649369630000|2022-04-07 22:13:50|33.78|30.98|33.8|31|33.8|31|33.78|30.98|0
1649369640000|2022-04-07 22:14:00|33.83|31.03|33.86|31.06|33.86|31.06|33.83|31.03|0
1649369650000|2022-04-07 22:14:10|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1649369680000|2022-04-07 22:14:40|33.86|31.06|33.8|31|33.86|31.06|33.8|31|0
1649369690000|2022-04-07 22:14:50|33.83|31.03|33.8|31|33.83|31.03|33.8|31|0
1649369700000|2022-04-07 22:15:00|33.83|31.03|33.8|31|33.83|31.03|33.8|31|0
1649369720000|2022-04-07 22:15:20|33.75|30.95|33.78|30.98|33.78|30.98|33.75|30.95|0
1649369730000|2022-04-07 22:15:30|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649369740000|2022-04-07 22:15:40|33.78|30.98|33.73|30.93|33.78|30.98|33.73|30.93|0
1649369750000|2022-04-07 22:15:50|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649369760000|2022-04-07 22:16:00|33.8|31|33.8|31|33.8|31|33.8|31|0
1649369770000|2022-04-07 22:16:10|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1649369780000|2022-04-07 22:16:20|33.75|30.95|33.75|30.95|33.75|30.95|33.73|30.93|0
1649369790000|2022-04-07 22:16:30|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649369810000|2022-04-07 22:16:50|33.8|31|33.8|31|33.8|31|33.8|31|0
1649369820000|2022-04-07 22:17:00|33.83|31.03|33.86|31.06|33.86|31.06|33.83|31.03|0
1649369830000|2022-04-07 22:17:10|33.83|31.03|33.83|31.03|33.83|31.03|33.8|31|0
1649369840000|2022-04-07 22:17:20|33.8|31|33.86|31.06|33.86|31.06|33.8|31|0
1649369850000|2022-04-07 22:17:30|33.8|31|33.8|31|33.8|31|33.8|31|0
1649369880000|2022-04-07 22:18:00|33.75|30.95|33.75|30.95|33.8|31|33.75|30.95|0
1649369890000|2022-04-07 22:18:10|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1649369900000|2022-04-07 22:18:20|33.8|31|33.8|31|33.8|31|33.8|31|0
1649369910000|2022-04-07 22:18:30|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649369920000|2022-04-07 22:18:40|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1649369940000|2022-04-07 22:19:00|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649369950000|2022-04-07 22:19:10|33.72|30.92|33.72|30.92|33.72|30.92|33.72|30.92|0
1649369960000|2022-04-07 22:19:20|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649369970000|2022-04-07 22:19:30|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649369990000|2022-04-07 22:19:50|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649370000000|2022-04-07 22:20:00|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649370030000|2022-04-07 22:20:30|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649370060000|2022-04-07 22:21:00|33.67|30.87|33.7|30.9|33.7|30.9|33.67|30.87|0
1649370070000|2022-04-07 22:21:10|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649370100000|2022-04-07 22:21:40|33.77|30.97|33.8|31|33.8|31|33.77|30.97|0
1649370120000|2022-04-07 22:22:00|33.77|30.97|33.8|31|33.8|31|33.77|30.97|0
1649370260000|2022-04-07 22:24:20|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649370270000|2022-04-07 22:24:30|33.72|30.92|33.7|30.9|33.72|30.92|33.7|30.9|0
1649370280000|2022-04-07 22:24:40|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649370290000|2022-04-07 22:24:50|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649370320000|2022-04-07 22:25:20|33.65|30.85|33.59|30.79|33.65|30.85|33.59|30.79|0
1649370350000|2022-04-07 22:25:50|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649370360000|2022-04-07 22:26:00|33.62|30.82|33.59|30.79|33.62|30.82|33.59|30.79|0
1649370390000|2022-04-07 22:26:30|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649370400000|2022-04-07 22:26:40|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649370410000|2022-04-07 22:26:50|33.62|30.82|33.59|30.79|33.62|30.82|33.59|30.79|0
1649370460000|2022-04-07 22:27:40|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1649370520000|2022-04-07 22:28:40|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649370620000|2022-04-07 22:30:20|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1649370630000|2022-04-07 22:30:30|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649370670000|2022-04-07 22:31:10|33.44|30.64|33.49|30.69|33.49|30.69|33.44|30.64|0
1649370680000|2022-04-07 22:31:20|33.46|30.66|33.46|30.66|33.46|30.66|33.46|30.66|0
1649370690000|2022-04-07 22:31:30|33.44|30.64|33.46|30.66|33.46|30.66|33.44|30.64|0
1649370700000|2022-04-07 22:31:40|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649370710000|2022-04-07 22:31:50|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649370750000|2022-04-07 22:32:30|33.57|30.77|33.54|30.74|33.57|30.77|33.54|30.74|0
1649370780000|2022-04-07 22:33:00|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649370790000|2022-04-07 22:33:10|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1649370830000|2022-04-07 22:33:50|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649370860000|2022-04-07 22:34:20|33.44|30.64|33.49|30.69|33.49|30.69|33.44|30.64|0
1649370880000|2022-04-07 22:34:40|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649370910000|2022-04-07 22:35:10|33.49|30.69|33.51|30.71|33.54|30.74|33.49|30.69|0
1649370920000|2022-04-07 22:35:20|33.49|30.69|33.46|30.66|33.49|30.69|33.46|30.66|0
1649370930000|2022-04-07 22:35:30|33.49|30.69|33.46|30.66|33.49|30.69|33.46|30.66|0
1649370940000|2022-04-07 22:35:40|33.49|30.69|33.46|30.66|33.49|30.69|33.46|30.66|0
1649370950000|2022-04-07 22:35:50|33.44|30.64|33.46|30.66|33.46|30.66|33.44|30.64|0
1649370980000|2022-04-07 22:36:20|33.49|30.69|33.49|30.69|33.49|30.69|33.46|30.66|0
1649370990000|2022-04-07 22:36:30|33.46|30.66|33.44|30.64|33.46|30.66|33.44|30.64|0
1649371000000|2022-04-07 22:36:40|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649371020000|2022-04-07 22:37:00|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1649371030000|2022-04-07 22:37:10|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649371080000|2022-04-07 22:38:00|33.51|30.71|33.51|30.71|33.51|30.71|33.51|30.71|0
1649371090000|2022-04-07 22:38:10|33.49|30.69|33.44|30.64|33.49|30.69|33.44|30.64|0
1649371110000|2022-04-07 22:38:30|33.46|30.66|33.46|30.66|33.46|30.66|33.46|30.66|0
1649371120000|2022-04-07 22:38:40|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649371220000|2022-04-07 22:40:20|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649371250000|2022-04-07 22:40:50|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1649371280000|2022-04-07 22:41:20|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649371310000|2022-04-07 22:41:50|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1649371320000|2022-04-07 22:42:00|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1649371350000|2022-04-07 22:42:30|33.54|30.74|33.54|30.74|33.54|30.74|33.54|30.74|0
1649371480000|2022-04-07 22:44:40|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649371520000|2022-04-07 22:45:20|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649371560000|2022-04-07 22:46:00|33.43|30.63|33.54|30.74|33.54|30.74|33.43|30.63|0
1649371570000|2022-04-07 22:46:10|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649371590000|2022-04-07 22:46:30|33.56|30.76|33.53|30.73|33.59|30.79|33.53|30.73|0
1649371630000|2022-04-07 22:47:10|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649371640000|2022-04-07 22:47:20|33.56|30.76|33.56|30.76|33.56|30.76|33.56|30.76|0
1649371650000|2022-04-07 22:47:30|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649371660000|2022-04-07 22:47:40|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649371680000|2022-04-07 22:48:00|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649371730000|2022-04-07 22:48:50|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649371820000|2022-04-07 22:50:20|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649371920000|2022-04-07 22:52:00|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649371950000|2022-04-07 22:52:30|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649371960000|2022-04-07 22:52:40|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649371990000|2022-04-07 22:53:10|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649372010000|2022-04-07 22:53:30|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649372090000|2022-04-07 22:54:50|33.3|30.5|33.33|30.53|33.33|30.53|33.3|30.5|0
1649372100000|2022-04-07 22:55:00|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1649372110000|2022-04-07 22:55:10|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649372120000|2022-04-07 22:55:20|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649372150000|2022-04-07 22:55:50|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649372160000|2022-04-07 22:56:00|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1649372170000|2022-04-07 22:56:10|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649372190000|2022-04-07 22:56:30|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649372200000|2022-04-07 22:56:40|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649372220000|2022-04-07 22:57:00|33.4|30.6|33.43|30.63|33.43|30.63|33.4|30.6|0
1649372230000|2022-04-07 22:57:10|33.45|30.65|33.43|30.63|33.45|30.65|33.43|30.63|0
1649372240000|2022-04-07 22:57:20|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649372280000|2022-04-07 22:58:00|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649372290000|2022-04-07 22:58:10|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649372300000|2022-04-07 22:58:20|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649372330000|2022-04-07 22:58:50|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649372340000|2022-04-07 22:59:00|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649372350000|2022-04-07 22:59:10|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649372360000|2022-04-07 22:59:20|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649372370000|2022-04-07 22:59:30|33.5|30.7|33.53|30.73|33.53|30.73|33.5|30.7|0
1649372410000|2022-04-07 23:00:10|33.43|30.63|33.48|30.68|33.48|30.68|33.43|30.63|0
1649372430000|2022-04-07 23:00:30|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649372440000|2022-04-07 23:00:40|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1649372450000|2022-04-07 23:00:50|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649372460000|2022-04-07 23:01:00|33.43|30.63|33.53|30.73|33.53|30.73|33.43|30.63|0
1649372490000|2022-04-07 23:01:30|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649372500000|2022-04-07 23:01:40|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649372510000|2022-04-07 23:01:50|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649372540000|2022-04-07 23:02:20|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649372560000|2022-04-07 23:02:40|33.4|30.6|33.37|30.57|33.4|30.6|33.37|30.57|0
1649372580000|2022-04-07 23:03:00|33.35|30.55|33.32|30.52|33.35|30.55|33.32|30.52|0
1649372590000|2022-04-07 23:03:10|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649372600000|2022-04-07 23:03:20|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649372630000|2022-04-07 23:03:50|33.37|30.57|33.27|30.47|33.37|30.57|33.27|30.47|0
1649372690000|2022-04-07 23:04:50|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649372700000|2022-04-07 23:05:00|33.35|30.55|33.37|30.57|33.37|30.57|33.35|30.55|0
1649372730000|2022-04-07 23:05:30|33.4|30.6|33.37|30.57|33.4|30.6|33.37|30.57|0
1649372740000|2022-04-07 23:05:40|33.4|30.6|33.42|30.62|33.42|30.62|33.37|30.57|0
1649372780000|2022-04-07 23:06:20|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649372790000|2022-04-07 23:06:30|33.42|30.62|33.48|30.68|33.48|30.68|33.42|30.62|0
1649372820000|2022-04-07 23:07:00|33.45|30.65|33.42|30.62|33.45|30.65|33.42|30.62|0
1649372840000|2022-04-07 23:07:20|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1649372850000|2022-04-07 23:07:30|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649372870000|2022-04-07 23:07:50|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649372900000|2022-04-07 23:08:20|33.45|30.65|33.47|30.67|33.47|30.67|33.45|30.65|0
1649372920000|2022-04-07 23:08:40|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649372930000|2022-04-07 23:08:50|33.45|30.65|33.42|30.62|33.47|30.67|33.42|30.62|0
1649372940000|2022-04-07 23:09:00|33.45|30.65|33.47|30.67|33.47|30.67|33.45|30.65|0
1649372970000|2022-04-07 23:09:30|33.45|30.65|33.47|30.67|33.47|30.67|33.45|30.65|0
1649372980000|2022-04-07 23:09:40|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1649372990000|2022-04-07 23:09:50|33.47|30.67|33.42|30.62|33.47|30.67|33.42|30.62|0
1649373010000|2022-04-07 23:10:10|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1649373020000|2022-04-07 23:10:20|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649373030000|2022-04-07 23:10:30|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649373060000|2022-04-07 23:11:00|33.4|30.6|33.4|30.6|33.4|30.6|33.4|30.6|0
1649373070000|2022-04-07 23:11:10|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649373080000|2022-04-07 23:11:20|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649373090000|2022-04-07 23:11:30|33.52|30.72|33.52|30.72|33.52|30.72|33.52|30.72|0
1649373120000|2022-04-07 23:12:00|33.47|30.67|33.42|30.62|33.47|30.67|33.37|30.57|0
1649373140000|2022-04-07 23:12:20|33.45|30.65|33.42|30.62|33.45|30.65|33.42|30.62|0
1649373150000|2022-04-07 23:12:30|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649373170000|2022-04-07 23:12:50|33.52|30.72|33.52|30.72|33.52|30.72|33.52|30.72|0
1649373180000|2022-04-07 23:13:00|33.55|30.75|33.55|30.75|33.55|30.75|33.52|30.72|0
1649373190000|2022-04-07 23:13:10|33.58|30.78|33.6|30.8|33.6|30.8|33.58|30.78|0
1649373200000|2022-04-07 23:13:20|33.58|30.78|33.58|30.78|33.6|30.8|33.58|30.78|0
1649373210000|2022-04-07 23:13:30|33.6|30.8|33.58|30.78|33.6|30.8|33.58|30.78|0
1649373230000|2022-04-07 23:13:50|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649373240000|2022-04-07 23:14:00|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1649373250000|2022-04-07 23:14:10|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649373260000|2022-04-07 23:14:20|33.83|31.03|33.88|31.08|33.88|31.08|33.83|31.03|0
1649373270000|2022-04-07 23:14:30|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1649373280000|2022-04-07 23:14:40|33.99|31.19|33.99|31.19|33.99|31.19|33.96|31.16|0
1649373340000|2022-04-07 23:15:40|33.96|31.16|33.99|31.19|33.99|31.19|33.96|31.16|0
1649373360000|2022-04-07 23:16:00|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649373370000|2022-04-07 23:16:10|33.88|31.08|33.88|31.08|33.88|31.08|33.83|31.03|0
1649373380000|2022-04-07 23:16:20|33.86|31.06|33.86|31.06|33.86|31.06|33.83|31.03|0
1649373390000|2022-04-07 23:16:30|33.83|31.03|33.78|30.98|33.83|31.03|33.78|30.98|0
1649373430000|2022-04-07 23:17:10|33.83|31.03|33.78|30.98|33.83|31.03|33.78|30.98|0
1649373450000|2022-04-07 23:17:30|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649373590000|2022-04-07 23:19:50|33.7|30.9|33.73|30.93|33.73|30.93|33.7|30.9|0
1649373610000|2022-04-07 23:20:10|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649373620000|2022-04-07 23:20:20|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649373640000|2022-04-07 23:20:40|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1649373660000|2022-04-07 23:21:00|33.8|31|33.93|31.13|33.93|31.13|33.8|31|0
1649373720000|2022-04-07 23:22:00|33.88|31.08|33.93|31.13|33.93|31.13|33.88|31.08|0
1649373740000|2022-04-07 23:22:20|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1649373750000|2022-04-07 23:22:30|33.88|31.08|33.88|31.08|33.88|31.08|33.85|31.05|0
1649373760000|2022-04-07 23:22:40|33.85|31.05|33.88|31.08|33.88|31.08|33.85|31.05|0
1649373780000|2022-04-07 23:23:00|33.85|31.05|33.83|31.03|33.85|31.05|33.83|31.03|0
1649373790000|2022-04-07 23:23:10|33.88|31.08|33.85|31.05|33.88|31.08|33.85|31.05|0
1649373800000|2022-04-07 23:23:20|33.83|31.03|33.83|31.03|33.83|31.03|33.83|31.03|0
1649373810000|2022-04-07 23:23:30|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1649373840000|2022-04-07 23:24:00|33.93|31.13|33.9|31.1|33.93|31.13|33.9|31.1|0
1649373850000|2022-04-07 23:24:10|33.93|31.13|33.9|31.1|33.93|31.13|33.9|31.1|0
1649373860000|2022-04-07 23:24:20|33.93|31.13|33.88|31.08|33.93|31.13|33.88|31.08|0
1649373870000|2022-04-07 23:24:30|33.83|31.03|33.83|31.03|33.83|31.03|33.83|31.03|0
1649373880000|2022-04-07 23:24:40|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1649373920000|2022-04-07 23:25:20|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649373930000|2022-04-07 23:25:30|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1649373950000|2022-04-07 23:25:50|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649373960000|2022-04-07 23:26:00|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649373970000|2022-04-07 23:26:10|33.96|31.16|33.98|31.18|33.98|31.18|33.96|31.16|0
1649373990000|2022-04-07 23:26:30|34.01|31.21|34.03|31.23|34.03|31.23|34.01|31.21|0
1649374000000|2022-04-07 23:26:40|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649374030000|2022-04-07 23:27:10|34.14|31.34|34.19|31.39|34.19|31.39|34.14|31.34|0
1649374040000|2022-04-07 23:27:20|34.24|31.44|34.19|31.39|34.24|31.44|34.19|31.39|0
1649374060000|2022-04-07 23:27:40|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1649374070000|2022-04-07 23:27:50|34.14|31.34|34.03|31.23|34.14|31.34|34.03|31.23|0
1649374090000|2022-04-07 23:28:10|34.06|31.26|34.09|31.29|34.09|31.29|34.06|31.26|0
1649374100000|2022-04-07 23:28:20|34.06|31.26|34.06|31.26|34.06|31.26|34.06|31.26|0
1649374110000|2022-04-07 23:28:30|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1649374170000|2022-04-07 23:29:30|34.08|31.28|34.03|31.23|34.08|31.28|34.03|31.23|0
1649374180000|2022-04-07 23:29:40|34.08|31.28|34.08|31.28|34.08|31.28|34.08|31.28|0
1649374200000|2022-04-07 23:30:00|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649374240000|2022-04-07 23:30:40|34.11|31.31|34.08|31.28|34.11|31.31|34.08|31.28|0
1649374300000|2022-04-07 23:31:40|34.06|31.26|34.08|31.28|34.08|31.28|34.06|31.26|0
1649374340000|2022-04-07 23:32:20|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1649374360000|2022-04-07 23:32:40|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649374370000|2022-04-07 23:32:50|33.9|31.1|33.93|31.13|33.93|31.13|33.9|31.1|0
1649374380000|2022-04-07 23:33:00|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1649374390000|2022-04-07 23:33:10|34|31.2|34.03|31.23|34.03|31.23|33.98|31.18|0
1649374420000|2022-04-07 23:33:40|34.08|31.28|34.08|31.28|34.08|31.28|34.08|31.28|0
1649374430000|2022-04-07 23:33:50|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1649374440000|2022-04-07 23:34:00|34|31.2|34.03|31.23|34.03|31.23|34|31.2|0
1649374450000|2022-04-07 23:34:10|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649374460000|2022-04-07 23:34:20|34|31.2|34|31.2|34|31.2|34|31.2|0
1649374470000|2022-04-07 23:34:30|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649374500000|2022-04-07 23:35:00|34.03|31.23|33.98|31.18|34.03|31.23|33.98|31.18|0
1649374510000|2022-04-07 23:35:10|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1649374520000|2022-04-07 23:35:20|34.03|31.23|33.98|31.18|34.03|31.23|33.98|31.18|0
1649374560000|2022-04-07 23:36:00|34.03|31.23|34|31.2|34.03|31.23|34|31.2|0
1649374570000|2022-04-07 23:36:10|33.98|31.18|33.98|31.18|34|31.2|33.98|31.18|0
1649374630000|2022-04-07 23:37:10|33.93|31.13|34.03|31.23|34.03|31.23|33.93|31.13|0
1649374640000|2022-04-07 23:37:20|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649374660000|2022-04-07 23:37:40|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1649374670000|2022-04-07 23:37:50|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649374680000|2022-04-07 23:38:00|34|31.2|33.98|31.18|34|31.2|33.98|31.18|0
1649374700000|2022-04-07 23:38:20|34|31.2|34.03|31.23|34.03|31.23|34|31.2|0
1649374740000|2022-04-07 23:39:00|34.05|31.25|34.08|31.28|34.08|31.28|34.05|31.25|0
1649374750000|2022-04-07 23:39:10|34.05|31.25|34.05|31.25|34.05|31.25|34.05|31.25|0
1649374760000|2022-04-07 23:39:20|34.08|31.28|34.08|31.28|34.08|31.28|34.08|31.28|0
1649374780000|2022-04-07 23:39:40|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1649374800000|2022-04-07 23:40:00|34.11|31.31|34.11|31.31|34.11|31.31|34.11|31.31|0
1649374810000|2022-04-07 23:40:10|34.13|31.33|34.13|31.33|34.13|31.33|34.11|31.31|0
1649374830000|2022-04-07 23:40:30|34.18|31.38|34.24|31.44|34.24|31.44|34.18|31.38|0
1649374860000|2022-04-07 23:41:00|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1649374870000|2022-04-07 23:41:10|34.24|31.44|34.18|31.38|34.24|31.44|34.18|31.38|0
1649374900000|2022-04-07 23:41:40|34.24|31.44|34.24|31.44|34.24|31.44|34.24|31.44|0
1649374910000|2022-04-07 23:41:50|34.21|31.41|34.18|31.38|34.21|31.41|34.18|31.38|0
1649374920000|2022-04-07 23:42:00|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1649374930000|2022-04-07 23:42:10|34.29|31.49|34.34|31.54|34.34|31.54|34.29|31.49|0
1649374950000|2022-04-07 23:42:30|34.39|31.59|34.34|31.54|34.39|31.59|34.34|31.54|0
1649374970000|2022-04-07 23:42:50|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1649374990000|2022-04-07 23:43:10|34.24|31.44|34.21|31.41|34.24|31.44|34.21|31.41|0
1649375000000|2022-04-07 23:43:20|34.24|31.44|34.23|31.43|34.24|31.44|34.23|31.43|0
1649375010000|2022-04-07 23:43:30|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1649375050000|2022-04-07 23:44:10|34.21|31.41|34.23|31.43|34.23|31.43|34.21|31.41|0
1649375070000|2022-04-07 23:44:30|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1649375090000|2022-04-07 23:44:50|34.23|31.43|34.23|31.43|34.23|31.43|34.23|31.43|0
1649375100000|2022-04-07 23:45:00|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1649375110000|2022-04-07 23:45:10|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1649375120000|2022-04-07 23:45:20|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1649375130000|2022-04-07 23:45:30|34.18|31.38|34.13|31.33|34.18|31.38|34.13|31.33|0
1649375160000|2022-04-07 23:46:00|34.08|31.28|34.13|31.33|34.13|31.33|34.08|31.28|0
1649375170000|2022-04-07 23:46:10|34.08|31.28|34.13|31.33|34.13|31.33|34.08|31.28|0
1649375190000|2022-04-07 23:46:30|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1649375200000|2022-04-07 23:46:40|34.15|31.35|34.13|31.33|34.15|31.35|34.13|31.33|0
1649375210000|2022-04-07 23:46:50|34.08|31.28|34.08|31.28|34.08|31.28|34.08|31.28|0
1649375220000|2022-04-07 23:47:00|34.13|31.33|34.08|31.28|34.13|31.33|34.08|31.28|0
1649375230000|2022-04-07 23:47:10|34.1|31.3|34.13|31.33|34.13|31.33|34.1|31.3|0
1649375260000|2022-04-07 23:47:40|34.18|31.38|34.18|31.38|34.18|31.38|34.18|31.38|0
1649375270000|2022-04-07 23:47:50|34.23|31.43|34.23|31.43|34.23|31.43|34.23|31.43|0
1649375280000|2022-04-07 23:48:00|34.29|31.49|34.23|31.43|34.29|31.49|34.23|31.43|0
1649375310000|2022-04-07 23:48:30|34.29|31.49|34.28|31.48|34.29|31.49|34.28|31.48|0
1649375320000|2022-04-07 23:48:40|34.34|31.54|34.39|31.59|34.39|31.59|34.34|31.54|0
1649375330000|2022-04-07 23:48:50|34.44|31.64|34.44|31.64|34.44|31.64|34.44|31.64|0
1649375340000|2022-04-07 23:49:00|34.39|31.59|34.41|31.61|34.41|31.61|34.39|31.59|0
1649375350000|2022-04-07 23:49:10|34.34|31.54|34.34|31.54|34.34|31.54|34.34|31.54|0
1649375360000|2022-04-07 23:49:20|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1649375370000|2022-04-07 23:49:30|34.34|31.54|34.39|31.59|34.39|31.59|34.34|31.54|0
1649375380000|2022-04-07 23:49:40|34.36|31.56|34.34|31.54|34.36|31.56|34.34|31.54|0
1649375390000|2022-04-07 23:49:50|34.36|31.56|34.44|31.64|34.44|31.64|34.36|31.56|0
1649375400000|2022-04-07 23:50:00|34.39|31.59|34.44|31.64|34.44|31.64|34.39|31.59|0
1649375410000|2022-04-07 23:50:10|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1649375420000|2022-04-07 23:50:20|34.55|31.75|34.49|31.69|34.55|31.75|34.49|31.69|0
1649375430000|2022-04-07 23:50:30|34.55|31.75|34.6|31.8|34.6|31.8|34.55|31.75|0
1649375440000|2022-04-07 23:50:40|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1649375450000|2022-04-07 23:50:50|34.6|31.8|34.6|31.8|34.6|31.8|34.6|31.8|0
1649375460000|2022-04-07 23:51:00|34.62|31.82|34.7|31.9|34.7|31.9|34.62|31.82|0
1649375480000|2022-04-07 23:51:20|34.65|31.85|34.65|31.85|34.68|31.88|34.65|31.85|0
1649375490000|2022-04-07 23:51:30|34.68|31.88|34.7|31.9|34.7|31.9|34.68|31.88|0
1649375500000|2022-04-07 23:51:40|34.65|31.85|34.65|31.85|34.7|31.9|34.65|31.85|0
1649375510000|2022-04-07 23:51:50|34.6|31.8|34.6|31.8|34.6|31.8|34.6|31.8|0
1649375520000|2022-04-07 23:52:00|34.55|31.75|34.54|31.74|34.55|31.75|34.54|31.74|0
1649375530000|2022-04-07 23:52:10|34.49|31.69|34.54|31.74|34.54|31.74|34.49|31.69|0
1649375540000|2022-04-07 23:52:20|34.49|31.69|34.44|31.64|34.49|31.69|34.44|31.64|0
1649375550000|2022-04-07 23:52:30|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1649375570000|2022-04-07 23:52:50|34.44|31.64|34.44|31.64|34.44|31.64|34.44|31.64|0
1649375580000|2022-04-07 23:53:00|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1649375620000|2022-04-07 23:53:40|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1649375630000|2022-04-07 23:53:50|34.6|31.8|34.62|31.82|34.62|31.82|34.6|31.8|0
1649375640000|2022-04-07 23:54:00|34.6|31.8|34.65|31.85|34.65|31.85|34.6|31.8|0
1649375650000|2022-04-07 23:54:10|34.7|31.9|34.75|31.95|34.75|31.95|34.7|31.9|0
1649375660000|2022-04-07 23:54:20|34.7|31.9|34.7|31.9|34.7|31.9|34.7|31.9|0
1649375670000|2022-04-07 23:54:30|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1649375740000|2022-04-07 23:55:40|34.7|31.9|34.65|31.85|34.7|31.9|34.65|31.85|0
1649375750000|2022-04-07 23:55:50|34.7|31.9|34.7|31.9|34.7|31.9|34.67|31.87|0
1649375760000|2022-04-07 23:56:00|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1649375770000|2022-04-07 23:56:10|34.86|32.06|34.81|32.01|34.86|32.06|34.81|32.01|0
1649375780000|2022-04-07 23:56:20|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1649375790000|2022-04-07 23:56:30|34.78|31.98|34.75|31.95|34.78|31.98|34.75|31.95|0
1649375800000|2022-04-07 23:56:40|34.7|31.9|34.7|31.9|34.7|31.9|34.7|31.9|0
1649375810000|2022-04-07 23:56:50|34.67|31.87|34.67|31.87|34.67|31.87|34.67|31.87|0
1649375820000|2022-04-07 23:57:00|34.7|31.9|34.7|31.9|34.75|31.95|34.7|31.9|0
1649375830000|2022-04-07 23:57:10|34.75|31.95|34.7|31.9|34.75|31.95|34.7|31.9|0
1649375840000|2022-04-07 23:57:20|34.73|31.93|34.7|31.9|34.73|31.93|34.7|31.9|0
1649375860000|2022-04-07 23:57:40|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1649375870000|2022-04-07 23:57:50|34.7|31.9|34.65|31.85|34.7|31.9|34.65|31.85|0
1649375880000|2022-04-07 23:58:00|34.62|31.82|34.65|31.85|34.65|31.85|34.62|31.82|0
1649375910000|2022-04-07 23:58:30|34.62|31.82|34.65|31.85|34.65|31.85|34.62|31.82|0
1649375920000|2022-04-07 23:58:40|34.59|31.79|34.65|31.85|34.65|31.85|34.59|31.79|0
1649375930000|2022-04-07 23:58:50|34.59|31.79|34.59|31.79|34.59|31.79|34.59|31.79|0
1649375950000|2022-04-07 23:59:10|34.7|31.9|34.65|31.85|34.7|31.9|34.65|31.85|0
1649375980000|2022-04-07 23:59:40|34.59|31.79|34.59|31.79|34.59|31.79|34.59|31.79|0
1649375990000|2022-04-07 23:59:50|34.62|31.82|34.54|31.74|34.62|31.82|34.54|31.74|0
1649376000000|2022-04-08 00:00:00|34.49|31.69|34.28|31.48|34.49|31.69|34.28|31.48|0
1649376010000|2022-04-08 00:00:10|34.23|31.43|34.23|31.43|34.23|31.43|34.23|31.43|0
1649376020000|2022-04-08 00:00:20|34.28|31.48|34.23|31.43|34.28|31.48|34.23|31.43|0
1649376030000|2022-04-08 00:00:30|34.2|31.4|34.23|31.43|34.23|31.43|34.2|31.4|0
1649376040000|2022-04-08 00:00:40|34.28|31.48|34.23|31.43|34.28|31.48|34.23|31.43|0
1649376050000|2022-04-08 00:00:50|34.18|31.38|34.12|31.32|34.18|31.38|34.07|31.27|0
1649376060000|2022-04-08 00:01:00|34.07|31.27|34.18|31.38|34.18|31.38|34.07|31.27|0
1649376070000|2022-04-08 00:01:10|34.23|31.43|34.28|31.48|34.28|31.48|34.23|31.43|0
1649376080000|2022-04-08 00:01:20|34.23|31.43|34.18|31.38|34.23|31.43|34.18|31.38|0
1649376090000|2022-04-08 00:01:30|34.23|31.43|34.28|31.48|34.28|31.48|34.23|31.43|0
1649376100000|2022-04-08 00:01:40|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1649376110000|2022-04-08 00:01:50|34.28|31.48|34.28|31.48|34.28|31.48|34.28|31.48|0
1649376120000|2022-04-08 00:02:00|34.25|31.45|34.23|31.43|34.25|31.45|34.23|31.43|0
1649376130000|2022-04-08 00:02:10|34.28|31.48|34.28|31.48|34.33|31.53|34.28|31.48|0
1649376140000|2022-04-08 00:02:20|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1649376150000|2022-04-08 00:02:30|34.3|31.5|34.3|31.5|34.3|31.5|34.28|31.48|0
1649376160000|2022-04-08 00:02:40|34.33|31.53|34.28|31.48|34.33|31.53|34.28|31.48|0
1649376170000|2022-04-08 00:02:50|34.38|31.58|34.38|31.58|34.38|31.58|34.38|31.58|0
1649376180000|2022-04-08 00:03:00|34.44|31.64|34.44|31.64|34.49|31.69|34.44|31.64|0
1649376190000|2022-04-08 00:03:10|34.49|31.69|34.49|31.69|34.49|31.69|34.44|31.64|0
1649376210000|2022-04-08 00:03:30|34.44|31.64|34.44|31.64|34.44|31.64|34.44|31.64|0
1649376220000|2022-04-08 00:03:40|34.38|31.58|34.38|31.58|34.38|31.58|34.38|31.58|0
1649376230000|2022-04-08 00:03:50|34.33|31.53|34.38|31.58|34.38|31.58|34.33|31.53|0
1649376240000|2022-04-08 00:04:00|34.49|31.69|34.54|31.74|34.54|31.74|34.46|31.66|0
1649376250000|2022-04-08 00:04:10|34.49|31.69|34.54|31.74|34.54|31.74|34.49|31.69|0
1649376260000|2022-04-08 00:04:20|34.59|31.79|34.54|31.74|34.59|31.79|34.54|31.74|0
1649376270000|2022-04-08 00:04:30|34.57|31.77|34.57|31.77|34.59|31.79|34.57|31.77|0
1649376280000|2022-04-08 00:04:40|34.59|31.79|34.7|31.9|34.7|31.9|34.59|31.79|0
1649376290000|2022-04-08 00:04:50|34.64|31.84|34.64|31.84|34.64|31.84|34.59|31.79|0
1649376300000|2022-04-08 00:05:00|34.59|31.79|34.7|31.9|34.7|31.9|34.59|31.79|0
1649376310000|2022-04-08 00:05:10|34.64|31.84|34.7|31.9|34.7|31.9|34.64|31.84|0
1649376320000|2022-04-08 00:05:20|34.67|31.87|34.75|31.95|34.75|31.95|34.67|31.87|0
1649376330000|2022-04-08 00:05:30|34.7|31.9|34.7|31.9|34.7|31.9|34.7|31.9|0
1649376340000|2022-04-08 00:05:40|34.75|31.95|34.7|31.9|34.75|31.95|34.7|31.9|0
1649376350000|2022-04-08 00:05:50|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1649376380000|2022-04-08 00:06:20|34.72|31.92|34.7|31.9|34.75|31.95|34.7|31.9|0
1649376390000|2022-04-08 00:06:30|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1649376400000|2022-04-08 00:06:40|34.7|31.9|34.7|31.9|34.7|31.9|34.67|31.87|0
1649376410000|2022-04-08 00:06:50|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1649376420000|2022-04-08 00:07:00|34.7|31.9|34.7|31.9|34.7|31.9|34.64|31.84|0
1649376440000|2022-04-08 00:07:20|34.64|31.84|34.59|31.79|34.64|31.84|34.59|31.79|0
1649376450000|2022-04-08 00:07:30|34.56|31.76|34.54|31.74|34.56|31.76|34.54|31.74|0
1649376460000|2022-04-08 00:07:40|34.56|31.76|34.54|31.74|34.56|31.76|34.54|31.74|0
1649376470000|2022-04-08 00:07:50|34.51|31.71|34.49|31.69|34.51|31.71|34.49|31.69|0
1649376480000|2022-04-08 00:08:00|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1649376500000|2022-04-08 00:08:20|34.59|31.79|34.64|31.84|34.64|31.84|34.59|31.79|0
1649376520000|2022-04-08 00:08:40|34.59|31.79|34.54|31.74|34.59|31.79|34.54|31.74|0
1649376540000|2022-04-08 00:09:00|34.49|31.69|34.54|31.74|34.54|31.74|34.49|31.69|0
1649376550000|2022-04-08 00:09:10|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1649376560000|2022-04-08 00:09:20|34.43|31.63|34.49|31.69|34.49|31.69|34.43|31.63|0
1649376570000|2022-04-08 00:09:30|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1649376580000|2022-04-08 00:09:40|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1649376590000|2022-04-08 00:09:50|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1649376600000|2022-04-08 00:10:00|34.49|31.69|34.49|31.69|34.49|31.69|34.49|31.69|0
1649376610000|2022-04-08 00:10:10|34.46|31.66|34.49|31.69|34.49|31.69|34.46|31.66|0
1649376620000|2022-04-08 00:10:20|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1649376630000|2022-04-08 00:10:30|34.38|31.58|34.38|31.58|34.38|31.58|34.38|31.58|0
1649376640000|2022-04-08 00:10:40|34.33|31.53|34.38|31.58|34.38|31.58|34.33|31.53|0
1649376650000|2022-04-08 00:10:50|34.33|31.53|34.38|31.58|34.38|31.58|34.28|31.48|0
1649376660000|2022-04-08 00:11:00|34.41|31.61|34.41|31.61|34.41|31.61|34.41|31.61|0
1649376670000|2022-04-08 00:11:10|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1649376680000|2022-04-08 00:11:20|34.46|31.66|34.48|31.68|34.48|31.68|34.46|31.66|0
1649376690000|2022-04-08 00:11:30|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1649376700000|2022-04-08 00:11:40|34.43|31.63|34.43|31.63|34.43|31.63|34.43|31.63|0
1649376710000|2022-04-08 00:11:50|34.48|31.68|34.54|31.74|34.54|31.74|34.48|31.68|0
1649376720000|2022-04-08 00:12:00|34.59|31.79|34.43|31.63|34.59|31.79|34.43|31.63|0
1649376740000|2022-04-08 00:12:20|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1649376760000|2022-04-08 00:12:40|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1649376770000|2022-04-08 00:12:50|34.59|31.79|34.54|31.74|34.59|31.79|34.54|31.74|0
1649376780000|2022-04-08 00:13:00|34.59|31.79|34.43|31.63|34.59|31.79|34.43|31.63|0
1649376790000|2022-04-08 00:13:10|34.48|31.68|34.43|31.63|34.48|31.68|34.43|31.63|0
1649376810000|2022-04-08 00:13:30|34.38|31.58|34.43|31.63|34.43|31.63|34.38|31.58|0
1649376830000|2022-04-08 00:13:50|34.48|31.68|34.48|31.68|34.48|31.68|34.48|31.68|0
1649376840000|2022-04-08 00:14:00|34.46|31.66|34.43|31.63|34.46|31.66|34.43|31.63|0
1649376850000|2022-04-08 00:14:10|34.38|31.58|34.43|31.63|34.43|31.63|34.38|31.58|0
1649376860000|2022-04-08 00:14:20|34.46|31.66|34.38|31.58|34.46|31.66|34.38|31.58|0
1649376870000|2022-04-08 00:14:30|34.33|31.53|34.27|31.47|34.33|31.53|34.27|31.47|0
1649376880000|2022-04-08 00:14:40|34.33|31.53|34.33|31.53|34.33|31.53|34.33|31.53|0
1649376890000|2022-04-08 00:14:50|34.38|31.58|34.33|31.53|34.38|31.58|34.33|31.53|0
1649376900000|2022-04-08 00:15:00|34.27|31.47|34.22|31.42|34.27|31.47|34.22|31.42|0
1649376910000|2022-04-08 00:15:10|34.17|31.37|34.12|31.32|34.17|31.37|34.12|31.32|0
1649376920000|2022-04-08 00:15:20|34.07|31.27|34.07|31.27|34.07|31.27|34.01|31.21|0
1649376930000|2022-04-08 00:15:30|34.01|31.21|33.86|31.06|34.01|31.21|33.86|31.06|0
1649376940000|2022-04-08 00:15:40|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1649376950000|2022-04-08 00:15:50|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1649376960000|2022-04-08 00:16:00|33.91|31.11|33.81|31.01|33.91|31.11|33.81|31.01|0
1649376980000|2022-04-08 00:16:20|33.86|31.06|33.81|31.01|33.86|31.06|33.81|31.01|0
1649376990000|2022-04-08 00:16:30|33.86|31.06|33.81|31.01|33.86|31.06|33.81|31.01|0
1649377000000|2022-04-08 00:16:40|33.76|30.96|33.76|30.96|33.76|30.96|33.76|30.96|0
1649377010000|2022-04-08 00:16:50|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649377020000|2022-04-08 00:17:00|33.65|30.85|33.55|30.75|33.65|30.85|33.55|30.75|0
1649377030000|2022-04-08 00:17:10|33.63|30.83|33.65|30.85|33.65|30.85|33.63|30.83|0
1649377040000|2022-04-08 00:17:20|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649377060000|2022-04-08 00:17:40|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649377070000|2022-04-08 00:17:50|33.6|30.8|33.6|30.8|33.65|30.85|33.6|30.8|0
1649377080000|2022-04-08 00:18:00|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649377090000|2022-04-08 00:18:10|33.6|30.8|33.65|30.85|33.65|30.85|33.6|30.8|0
1649377110000|2022-04-08 00:18:30|33.63|30.83|33.6|30.8|33.65|30.85|33.6|30.8|0
1649377120000|2022-04-08 00:18:40|33.65|30.85|33.57|30.77|33.65|30.85|33.57|30.77|0
1649377130000|2022-04-08 00:18:50|33.55|30.75|33.6|30.8|33.6|30.8|33.55|30.75|0
1649377140000|2022-04-08 00:19:00|33.55|30.75|33.55|30.75|33.55|30.75|33.55|30.75|0
1649377160000|2022-04-08 00:19:20|33.57|30.77|33.6|30.8|33.6|30.8|33.55|30.75|0
1649377170000|2022-04-08 00:19:30|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649377180000|2022-04-08 00:19:40|33.62|30.82|33.65|30.85|33.65|30.85|33.62|30.82|0
1649377190000|2022-04-08 00:19:50|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1649377200000|2022-04-08 00:20:00|33.5|30.7|33.34|30.54|33.5|30.7|33.34|30.54|0
1649377210000|2022-04-08 00:20:10|33.29|30.49|33.39|30.59|33.39|30.59|33.29|30.49|0
1649377220000|2022-04-08 00:20:20|33.45|30.65|33.5|30.7|33.55|30.75|33.45|30.65|0
1649377230000|2022-04-08 00:20:30|33.55|30.75|33.5|30.7|33.55|30.75|33.5|30.7|0
1649377240000|2022-04-08 00:20:40|33.55|30.75|33.6|30.8|33.6|30.8|33.55|30.75|0
1649377250000|2022-04-08 00:20:50|33.7|30.9|33.75|30.95|33.75|30.95|33.7|30.9|0
1649377260000|2022-04-08 00:21:00|33.86|31.06|33.75|30.95|33.86|31.06|33.75|30.95|0
1649377280000|2022-04-08 00:21:20|33.78|30.98|33.8|31|33.81|31.01|33.78|30.98|0
1649377290000|2022-04-08 00:21:30|33.83|31.03|33.86|31.06|33.86|31.06|33.8|31|0
1649377300000|2022-04-08 00:21:40|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1649377310000|2022-04-08 00:21:50|33.86|31.06|33.86|31.06|33.86|31.06|33.86|31.06|0
1649377320000|2022-04-08 00:22:00|33.8|31|33.8|31|33.8|31|33.8|31|0
1649377330000|2022-04-08 00:22:10|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649377350000|2022-04-08 00:22:30|33.65|30.85|33.6|30.8|33.65|30.85|33.6|30.8|0
1649377360000|2022-04-08 00:22:40|33.62|30.82|33.6|30.8|33.62|30.82|33.6|30.8|0
1649377370000|2022-04-08 00:22:50|33.5|30.7|33.44|30.64|33.5|30.7|33.44|30.64|0
1649377380000|2022-04-08 00:23:00|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649377400000|2022-04-08 00:23:20|33.44|30.64|33.5|30.7|33.5|30.7|33.44|30.64|0
1649377410000|2022-04-08 00:23:30|33.44|30.64|33.5|30.7|33.5|30.7|33.44|30.64|0
1649377420000|2022-04-08 00:23:40|33.44|30.64|33.5|30.7|33.5|30.7|33.44|30.64|0
1649377430000|2022-04-08 00:23:50|33.44|30.64|33.5|30.7|33.5|30.7|33.42|30.62|0
1649377440000|2022-04-08 00:24:00|33.47|30.67|33.5|30.7|33.5|30.7|33.47|30.67|0
1649377450000|2022-04-08 00:24:10|33.44|30.64|33.5|30.7|33.5|30.7|33.44|30.64|0
1649377460000|2022-04-08 00:24:20|33.47|30.67|33.44|30.64|33.47|30.67|33.44|30.64|0
1649377470000|2022-04-08 00:24:30|33.5|30.7|33.5|30.7|33.5|30.7|33.44|30.64|0
1649377480000|2022-04-08 00:24:40|33.55|30.75|33.5|30.7|33.55|30.75|33.47|30.67|0
1649377490000|2022-04-08 00:24:50|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649377500000|2022-04-08 00:25:00|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649377510000|2022-04-08 00:25:10|33.37|30.57|33.44|30.64|33.44|30.64|33.37|30.57|0
1649377520000|2022-04-08 00:25:20|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649377530000|2022-04-08 00:25:30|33.52|30.72|33.52|30.72|33.52|30.72|33.52|30.72|0
1649377540000|2022-04-08 00:25:40|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649377550000|2022-04-08 00:25:50|33.39|30.59|33.44|30.64|33.44|30.64|33.39|30.59|0
1649377560000|2022-04-08 00:26:00|33.49|30.69|33.47|30.67|33.49|30.69|33.47|30.67|0
1649377570000|2022-04-08 00:26:10|33.49|30.69|33.6|30.8|33.6|30.8|33.49|30.69|0
1649377580000|2022-04-08 00:26:20|33.55|30.75|33.6|30.8|33.6|30.8|33.55|30.75|0
1649377590000|2022-04-08 00:26:30|33.57|30.77|33.6|30.8|33.6|30.8|33.57|30.77|0
1649377600000|2022-04-08 00:26:40|33.57|30.77|33.6|30.8|33.6|30.8|33.55|30.75|0
1649377610000|2022-04-08 00:26:50|33.55|30.75|33.55|30.75|33.55|30.75|33.52|30.72|0
1649377620000|2022-04-08 00:27:00|33.49|30.69|33.6|30.8|33.6|30.8|33.49|30.69|0
1649377630000|2022-04-08 00:27:10|33.55|30.75|33.49|30.69|33.55|30.75|33.49|30.69|0
1649377640000|2022-04-08 00:27:20|33.55|30.75|33.55|30.75|33.55|30.75|33.55|30.75|0
1649377650000|2022-04-08 00:27:30|33.49|30.69|33.44|30.64|33.49|30.69|33.44|30.64|0
1649377660000|2022-04-08 00:27:40|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649377670000|2022-04-08 00:27:50|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649377680000|2022-04-08 00:28:00|33.39|30.59|33.34|30.54|33.39|30.59|33.34|30.54|0
1649377690000|2022-04-08 00:28:10|33.44|30.64|33.39|30.59|33.44|30.64|33.39|30.59|0
1649377700000|2022-04-08 00:28:20|33.37|30.57|33.34|30.54|33.39|30.59|33.34|30.54|0
1649377710000|2022-04-08 00:28:30|33.39|30.59|33.34|30.54|33.39|30.59|33.29|30.49|0
1649377720000|2022-04-08 00:28:40|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649377730000|2022-04-08 00:28:50|33.34|30.54|33.34|30.54|33.34|30.54|33.34|30.54|0
1649377740000|2022-04-08 00:29:00|33.21|30.41|33.21|30.41|33.21|30.41|33.21|30.41|0
1649377750000|2022-04-08 00:29:10|33.14|30.34|33.09|30.29|33.14|30.34|33.09|30.29|0
1649377760000|2022-04-08 00:29:20|32.88|30.08|32.68|29.88|32.88|30.08|32.68|29.88|0
1649377770000|2022-04-08 00:29:30|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1649377780000|2022-04-08 00:29:40|32.53|29.73|32.58|29.78|32.63|29.83|32.53|29.73|0
1649377790000|2022-04-08 00:29:50|32.48|29.68|32.58|29.78|32.58|29.78|32.48|29.68|0
1649377800000|2022-04-08 00:30:00|32.48|29.68|32.63|29.83|32.63|29.83|32.48|29.68|0
1649377810000|2022-04-08 00:30:10|32.58|29.78|32.58|29.78|32.58|29.78|32.53|29.73|0
1649377820000|2022-04-08 00:30:20|32.61|29.81|32.63|29.83|32.63|29.83|32.61|29.81|0
1649377830000|2022-04-08 00:30:30|32.58|29.78|32.63|29.83|32.63|29.83|32.58|29.78|0
1649377840000|2022-04-08 00:30:40|32.68|29.88|32.71|29.91|32.71|29.91|32.68|29.88|0
1649377850000|2022-04-08 00:30:50|32.68|29.88|32.73|29.93|32.73|29.93|32.68|29.88|0
1649377860000|2022-04-08 00:31:00|32.68|29.88|32.58|29.78|32.68|29.88|32.58|29.78|0
1649377870000|2022-04-08 00:31:10|32.61|29.81|32.58|29.78|32.63|29.83|32.58|29.78|0
1649377880000|2022-04-08 00:31:20|32.63|29.83|32.66|29.86|32.66|29.86|32.63|29.83|0
1649377890000|2022-04-08 00:31:30|32.68|29.88|32.68|29.88|32.73|29.93|32.68|29.88|0
1649377900000|2022-04-08 00:31:40|32.71|29.91|32.68|29.88|32.71|29.91|32.68|29.88|0
1649377910000|2022-04-08 00:31:50|32.63|29.83|32.68|29.88|32.68|29.88|32.63|29.83|0
1649377920000|2022-04-08 00:32:00|32.63|29.83|32.63|29.83|32.63|29.83|32.63|29.83|0
1649377930000|2022-04-08 00:32:10|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1649377940000|2022-04-08 00:32:20|32.73|29.93|32.65|29.85|32.73|29.93|32.63|29.83|0
1649377950000|2022-04-08 00:32:30|32.63|29.83|32.73|29.93|32.73|29.93|32.63|29.83|0
1649377960000|2022-04-08 00:32:40|32.63|29.83|32.63|29.83|32.63|29.83|32.63|29.83|0
1649377970000|2022-04-08 00:32:50|32.65|29.85|32.68|29.88|32.68|29.88|32.65|29.85|0
1649377980000|2022-04-08 00:33:00|32.65|29.85|32.65|29.85|32.65|29.85|32.65|29.85|0
1649377990000|2022-04-08 00:33:10|32.63|29.83|32.73|29.93|32.73|29.93|32.63|29.83|0
1649378000000|2022-04-08 00:33:20|32.78|29.98|32.58|29.78|32.78|29.98|32.58|29.78|0
1649378010000|2022-04-08 00:33:30|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1649378020000|2022-04-08 00:33:40|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1649378040000|2022-04-08 00:34:00|32.55|29.75|32.48|29.68|32.55|29.75|32.48|29.68|0
1649378050000|2022-04-08 00:34:10|32.53|29.73|32.48|29.68|32.53|29.73|32.48|29.68|0
1649378060000|2022-04-08 00:34:20|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1649378070000|2022-04-08 00:34:30|32.48|29.68|32.48|29.68|32.53|29.73|32.48|29.68|0
1649378120000|2022-04-08 00:35:20|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1649378130000|2022-04-08 00:35:30|32.58|29.78|32.53|29.73|32.58|29.78|32.53|29.73|0
1649378140000|2022-04-08 00:35:40|32.55|29.75|32.63|29.83|32.63|29.83|32.55|29.75|0
1649378160000|2022-04-08 00:36:00|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1649378170000|2022-04-08 00:36:10|32.63|29.83|32.53|29.73|32.63|29.83|32.53|29.73|0
1649378180000|2022-04-08 00:36:20|32.48|29.68|32.48|29.68|32.48|29.68|32.48|29.68|0
1649378190000|2022-04-08 00:36:30|32.53|29.73|32.48|29.68|32.53|29.73|32.48|29.68|0
1649378200000|2022-04-08 00:36:40|32.5|29.7|32.53|29.73|32.53|29.73|32.5|29.7|0
1649378210000|2022-04-08 00:36:50|32.58|29.78|32.58|29.78|32.58|29.78|32.58|29.78|0
1649378220000|2022-04-08 00:37:00|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1649378240000|2022-04-08 00:37:20|32.58|29.78|32.63|29.83|32.63|29.83|32.58|29.78|0
1649378250000|2022-04-08 00:37:30|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1649378270000|2022-04-08 00:37:50|32.63|29.83|32.63|29.83|32.63|29.83|32.63|29.83|0
1649378280000|2022-04-08 00:38:00|32.58|29.78|32.63|29.83|32.63|29.83|32.58|29.78|0
1649378300000|2022-04-08 00:38:20|32.58|29.78|32.63|29.83|32.63|29.83|32.58|29.78|0
1649378310000|2022-04-08 00:38:30|32.68|29.88|32.68|29.88|32.68|29.88|32.63|29.83|0
1649378320000|2022-04-08 00:38:40|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378340000|2022-04-08 00:39:00|32.78|29.98|32.78|29.98|32.78|29.98|32.73|29.93|0
1649378350000|2022-04-08 00:39:10|32.73|29.93|32.78|29.98|32.78|29.98|32.73|29.93|0
1649378360000|2022-04-08 00:39:20|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1649378380000|2022-04-08 00:39:40|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1649378400000|2022-04-08 00:40:00|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378410000|2022-04-08 00:40:10|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1649378420000|2022-04-08 00:40:20|32.73|29.93|32.78|29.98|32.78|29.98|32.73|29.93|0
1649378430000|2022-04-08 00:40:30|32.73|29.93|32.78|29.98|32.78|29.98|32.73|29.93|0
1649378450000|2022-04-08 00:40:50|32.73|29.93|32.73|29.93|32.78|29.98|32.73|29.93|0
1649378460000|2022-04-08 00:41:00|32.68|29.88|32.68|29.88|32.73|29.93|32.68|29.88|0
1649378480000|2022-04-08 00:41:20|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378500000|2022-04-08 00:41:40|32.68|29.88|32.78|29.98|32.78|29.98|32.68|29.88|0
1649378510000|2022-04-08 00:41:50|32.83|30.03|32.83|30.03|32.83|30.03|32.83|30.03|0
1649378520000|2022-04-08 00:42:00|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1649378530000|2022-04-08 00:42:10|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378540000|2022-04-08 00:42:20|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1649378550000|2022-04-08 00:42:30|32.75|29.95|32.75|29.95|32.75|29.95|32.75|29.95|0
1649378560000|2022-04-08 00:42:40|32.73|29.93|32.68|29.88|32.73|29.93|32.68|29.88|0
1649378570000|2022-04-08 00:42:50|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378580000|2022-04-08 00:43:00|32.7|29.9|32.73|29.93|32.73|29.93|32.7|29.9|0
1649378590000|2022-04-08 00:43:10|32.7|29.9|32.73|29.93|32.73|29.93|32.68|29.88|0
1649378600000|2022-04-08 00:43:20|32.7|29.9|32.7|29.9|32.73|29.93|32.7|29.9|0
1649378610000|2022-04-08 00:43:30|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378640000|2022-04-08 00:44:00|32.68|29.88|32.7|29.9|32.7|29.9|32.68|29.88|0
1649378650000|2022-04-08 00:44:10|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1649378660000|2022-04-08 00:44:20|32.73|29.93|32.78|29.98|32.78|29.98|32.73|29.93|0
1649378670000|2022-04-08 00:44:30|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378680000|2022-04-08 00:44:40|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1649378690000|2022-04-08 00:44:50|32.75|29.95|32.73|29.93|32.78|29.98|32.73|29.93|0
1649378700000|2022-04-08 00:45:00|32.78|29.98|32.78|29.98|32.78|29.98|32.78|29.98|0
1649378720000|2022-04-08 00:45:20|32.83|30.03|32.9|30.1|32.93|30.13|32.83|30.03|0
1649378730000|2022-04-08 00:45:30|32.88|30.08|32.88|30.08|32.88|30.08|32.88|30.08|0
1649378740000|2022-04-08 00:45:40|32.93|30.13|32.9|30.1|32.93|30.13|32.9|30.1|0
1649378750000|2022-04-08 00:45:50|32.88|30.08|32.88|30.08|32.88|30.08|32.88|30.08|0
1649378760000|2022-04-08 00:46:00|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1649378770000|2022-04-08 00:46:10|32.73|29.93|32.63|29.83|32.73|29.93|32.63|29.83|0
1649378790000|2022-04-08 00:46:30|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1649378810000|2022-04-08 00:46:50|32.73|29.93|32.68|29.88|32.73|29.93|32.68|29.88|0
1649378820000|2022-04-08 00:47:00|32.63|29.83|32.63|29.83|32.63|29.83|32.58|29.78|0
1649378830000|2022-04-08 00:47:10|32.68|29.88|32.68|29.88|32.68|29.88|32.68|29.88|0
1649378840000|2022-04-08 00:47:20|32.73|29.93|32.78|29.98|32.78|29.98|32.73|29.93|0
1649378850000|2022-04-08 00:47:30|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378870000|2022-04-08 00:47:50|32.67|29.87|32.73|29.93|32.73|29.93|32.67|29.87|0
1649378880000|2022-04-08 00:48:00|32.67|29.87|32.67|29.87|32.67|29.87|32.67|29.87|0
1649378890000|2022-04-08 00:48:10|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1649378900000|2022-04-08 00:48:20|32.7|29.9|32.67|29.87|32.7|29.9|32.67|29.87|0
1649378920000|2022-04-08 00:48:40|32.72|29.92|32.67|29.87|32.72|29.92|32.67|29.87|0
1649378940000|2022-04-08 00:49:00|32.62|29.82|32.62|29.82|32.62|29.82|32.62|29.82|0
1649378950000|2022-04-08 00:49:10|32.67|29.87|32.62|29.82|32.67|29.87|32.62|29.82|0
1649378980000|2022-04-08 00:49:40|32.67|29.87|32.67|29.87|32.72|29.92|32.67|29.87|0
1649378990000|2022-04-08 00:49:50|32.72|29.92|32.72|29.92|32.72|29.92|32.72|29.92|0
1649379000000|2022-04-08 00:50:00|32.77|29.97|32.77|29.97|32.82|30.02|32.77|29.97|0
1649379020000|2022-04-08 00:50:20|32.8|30|32.77|29.97|32.82|30.02|32.72|29.92|0
1649379030000|2022-04-08 00:50:30|32.72|29.92|32.72|29.92|32.72|29.92|32.72|29.92|0
1649379050000|2022-04-08 00:50:50|32.77|29.97|32.72|29.92|32.77|29.97|32.72|29.92|0
1649379070000|2022-04-08 00:51:10|32.75|29.95|32.77|29.97|32.77|29.97|32.75|29.95|0
1649379080000|2022-04-08 00:51:20|32.72|29.92|32.82|30.02|32.82|30.02|32.72|29.92|0
1649379120000|2022-04-08 00:52:00|32.8|30|32.82|30.02|32.82|30.02|32.77|29.97|0
1649379140000|2022-04-08 00:52:20|32.87|30.07|32.87|30.07|32.87|30.07|32.82|30.02|0
1649379150000|2022-04-08 00:52:30|32.92|30.12|32.92|30.12|32.92|30.12|32.92|30.12|0
1649379160000|2022-04-08 00:52:40|32.87|30.07|32.87|30.07|32.87|30.07|32.87|30.07|0
1649379170000|2022-04-08 00:52:50|32.82|30.02|32.87|30.07|32.87|30.07|32.82|30.02|0
1649379180000|2022-04-08 00:53:00|32.92|30.12|32.87|30.07|32.92|30.12|32.87|30.07|0
1649379190000|2022-04-08 00:53:10|32.85|30.05|32.87|30.07|32.87|30.07|32.85|30.05|0
1649379220000|2022-04-08 00:53:40|32.9|30.1|32.87|30.07|32.9|30.1|32.87|30.07|0
1649379230000|2022-04-08 00:53:50|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1649379250000|2022-04-08 00:54:10|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1649379280000|2022-04-08 00:54:40|32.85|30.05|32.92|30.12|32.92|30.12|32.85|30.05|0
1649379290000|2022-04-08 00:54:50|32.87|30.07|32.85|30.05|32.87|30.07|32.85|30.05|0
1649379300000|2022-04-08 00:55:00|32.87|30.07|32.87|30.07|32.87|30.07|32.87|30.07|0
1649379310000|2022-04-08 00:55:10|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1649379320000|2022-04-08 00:55:20|32.85|30.05|32.85|30.05|32.87|30.07|32.85|30.05|0
1649379330000|2022-04-08 00:55:30|32.87|30.07|32.87|30.07|32.92|30.12|32.87|30.07|0
1649379340000|2022-04-08 00:55:40|32.9|30.1|32.82|30.02|32.9|30.1|32.82|30.02|0
1649379350000|2022-04-08 00:55:50|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1649379360000|2022-04-08 00:56:00|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1649379370000|2022-04-08 00:56:10|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1649379380000|2022-04-08 00:56:20|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1649379390000|2022-04-08 00:56:30|32.8|30|32.77|29.97|32.8|30|32.77|29.97|0
1649379400000|2022-04-08 00:56:40|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1649379410000|2022-04-08 00:56:50|32.77|29.97|32.72|29.92|32.77|29.97|32.72|29.92|0
1649379420000|2022-04-08 00:57:00|32.67|29.87|32.67|29.87|32.67|29.87|32.67|29.87|0
1649379430000|2022-04-08 00:57:10|32.72|29.92|32.72|29.92|32.72|29.92|32.72|29.92|0
1649379440000|2022-04-08 00:57:20|32.67|29.87|32.72|29.92|32.72|29.92|32.67|29.87|0
1649379460000|2022-04-08 00:57:40|32.77|29.97|32.77|29.97|32.77|29.97|32.77|29.97|0
1649379470000|2022-04-08 00:57:50|32.72|29.92|32.77|29.97|32.77|29.97|32.72|29.92|0
1649379480000|2022-04-08 00:58:00|32.82|30.02|32.82|30.02|32.82|30.02|32.8|30|0
1649379490000|2022-04-08 00:58:10|32.85|30.05|32.87|30.07|32.87|30.07|32.85|30.05|0
1649379500000|2022-04-08 00:58:20|32.92|30.12|33.02|30.22|33.02|30.22|32.92|30.12|0
1649379510000|2022-04-08 00:58:30|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1649379530000|2022-04-08 00:58:50|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1649379550000|2022-04-08 00:59:10|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1649379580000|2022-04-08 00:59:40|33.05|30.25|33.07|30.27|33.07|30.27|33.05|30.25|0
1649379590000|2022-04-08 00:59:50|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1649379600000|2022-04-08 01:00:00|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649379610000|2022-04-08 01:00:10|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649379620000|2022-04-08 01:00:20|33.28|30.48|33.25|30.45|33.28|30.48|33.25|30.45|0
1649379630000|2022-04-08 01:00:30|33.23|30.43|33.17|30.37|33.23|30.43|33.17|30.37|0
1649379640000|2022-04-08 01:00:40|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649379650000|2022-04-08 01:00:50|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1649379660000|2022-04-08 01:01:00|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649379670000|2022-04-08 01:01:10|33.17|30.37|33.23|30.43|33.23|30.43|33.17|30.37|0
1649379680000|2022-04-08 01:01:20|33.17|30.37|33.2|30.4|33.2|30.4|33.17|30.37|0
1649379690000|2022-04-08 01:01:30|33.23|30.43|33.17|30.37|33.23|30.43|33.17|30.37|0
1649379700000|2022-04-08 01:01:40|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1649379710000|2022-04-08 01:01:50|33.17|30.37|33.12|30.32|33.17|30.37|33.12|30.32|0
1649379720000|2022-04-08 01:02:00|33.07|30.27|33.07|30.27|33.07|30.27|33.07|30.27|0
1649379730000|2022-04-08 01:02:10|33.12|30.32|33.17|30.37|33.17|30.37|33.12|30.32|0
1649379740000|2022-04-08 01:02:20|33.12|30.32|33.07|30.27|33.12|30.32|33.07|30.27|0
1649379750000|2022-04-08 01:02:30|33.12|30.32|33.07|30.27|33.12|30.32|33.07|30.27|0
1649379760000|2022-04-08 01:02:40|33.12|30.32|33.07|30.27|33.12|30.32|33.07|30.27|0
1649379780000|2022-04-08 01:03:00|33.05|30.25|33.02|30.22|33.05|30.25|33.02|30.22|0
1649379790000|2022-04-08 01:03:10|33.05|30.25|33.07|30.27|33.07|30.27|33.05|30.25|0
1649379800000|2022-04-08 01:03:20|33.12|30.32|33.07|30.27|33.12|30.32|33.07|30.27|0
1649379820000|2022-04-08 01:03:40|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1649379830000|2022-04-08 01:03:50|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1649379840000|2022-04-08 01:04:00|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1649379900000|2022-04-08 01:05:00|33.17|30.37|33.22|30.42|33.27|30.47|33.17|30.37|0
1649379910000|2022-04-08 01:05:10|33.17|30.37|33.12|30.32|33.2|30.4|33.12|30.32|0
1649379920000|2022-04-08 01:05:20|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1649379950000|2022-04-08 01:05:50|33.12|30.32|33.07|30.27|33.12|30.32|33.07|30.27|0
1649379960000|2022-04-08 01:06:00|33.1|30.3|33.07|30.27|33.1|30.3|33.07|30.27|0
1649379970000|2022-04-08 01:06:10|33.1|30.3|33.12|30.32|33.12|30.32|33.1|30.3|0
1649379980000|2022-04-08 01:06:20|33.1|30.3|33.07|30.27|33.1|30.3|33.07|30.27|0
1649380000000|2022-04-08 01:06:40|33.12|30.32|33.12|30.32|33.12|30.32|33.12|30.32|0
1649380020000|2022-04-08 01:07:00|33.15|30.35|33.12|30.32|33.15|30.35|33.12|30.32|0
1649380030000|2022-04-08 01:07:10|33.17|30.37|33.17|30.37|33.17|30.37|33.17|30.37|0
1649380040000|2022-04-08 01:07:20|33.22|30.42|33.22|30.42|33.22|30.42|33.22|30.42|0
1649380070000|2022-04-08 01:07:50|33.27|30.47|33.27|30.47|33.27|30.47|33.27|30.47|0
1649380080000|2022-04-08 01:08:00|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649380120000|2022-04-08 01:08:40|33.27|30.47|33.27|30.47|33.27|30.47|33.27|30.47|0
1649380130000|2022-04-08 01:08:50|33.22|30.42|33.22|30.42|33.22|30.42|33.22|30.42|0
1649380140000|2022-04-08 01:09:00|33.27|30.47|33.17|30.37|33.27|30.47|33.12|30.32|0
1649380150000|2022-04-08 01:09:10|33.22|30.42|33.17|30.37|33.22|30.42|33.17|30.37|0
1649380160000|2022-04-08 01:09:20|33.12|30.32|33.17|30.37|33.17|30.37|33.12|30.32|0
1649380180000|2022-04-08 01:09:40|33.02|30.22|33.02|30.22|33.02|30.22|33.02|30.22|0
1649380190000|2022-04-08 01:09:50|33.07|30.27|33.02|30.22|33.07|30.27|33.02|30.22|0
1649380200000|2022-04-08 01:10:00|33.07|30.27|33.02|30.22|33.07|30.27|32.92|30.12|0
1649380210000|2022-04-08 01:10:10|32.99|30.19|33.02|30.22|33.02|30.22|32.99|30.19|0
1649380220000|2022-04-08 01:10:20|33.07|30.27|33.07|30.27|33.07|30.27|33.02|30.22|0
1649380230000|2022-04-08 01:10:30|32.97|30.17|33.02|30.22|33.02|30.22|32.97|30.17|0
1649380240000|2022-04-08 01:10:40|32.99|30.19|32.92|30.12|32.99|30.19|32.92|30.12|0
1649380250000|2022-04-08 01:10:50|32.87|30.07|32.97|30.17|32.97|30.17|32.87|30.07|0
1649380260000|2022-04-08 01:11:00|32.92|30.12|32.94|30.14|32.94|30.14|32.92|30.12|0
1649380270000|2022-04-08 01:11:10|32.92|30.12|32.97|30.17|32.97|30.17|32.92|30.12|0
1649380280000|2022-04-08 01:11:20|32.92|30.12|32.92|30.12|32.92|30.12|32.92|30.12|0
1649380290000|2022-04-08 01:11:30|32.97|30.17|32.97|30.17|32.97|30.17|32.94|30.14|0
1649380300000|2022-04-08 01:11:40|32.94|30.14|32.97|30.17|32.97|30.17|32.94|30.14|0
1649380310000|2022-04-08 01:11:50|32.92|30.12|32.92|30.12|32.92|30.12|32.92|30.12|0
1649380320000|2022-04-08 01:12:00|32.97|30.17|32.97|30.17|32.97|30.17|32.92|30.12|0
1649380330000|2022-04-08 01:12:10|32.92|30.12|32.94|30.14|32.94|30.14|32.92|30.12|0
1649380340000|2022-04-08 01:12:20|32.87|30.07|32.92|30.12|32.92|30.12|32.87|30.07|0
1649380350000|2022-04-08 01:12:30|32.89|30.09|32.87|30.07|32.89|30.09|32.87|30.07|0
1649380360000|2022-04-08 01:12:40|32.92|30.12|32.97|30.17|32.97|30.17|32.92|30.12|0
1649380370000|2022-04-08 01:12:50|32.92|30.12|32.92|30.12|32.92|30.12|32.92|30.12|0
1649380380000|2022-04-08 01:13:00|32.89|30.09|32.87|30.07|32.92|30.12|32.87|30.07|0
1649380390000|2022-04-08 01:13:10|32.92|30.12|32.87|30.07|32.92|30.12|32.87|30.07|0
1649380400000|2022-04-08 01:13:20|32.92|30.12|32.92|30.12|32.92|30.12|32.92|30.12|0
1649380410000|2022-04-08 01:13:30|32.87|30.07|32.87|30.07|32.89|30.09|32.87|30.07|0
1649380430000|2022-04-08 01:13:50|32.89|30.09|32.89|30.09|32.89|30.09|32.89|30.09|0
1649380440000|2022-04-08 01:14:00|32.92|30.12|32.82|30.02|32.92|30.12|32.82|30.02|0
1649380450000|2022-04-08 01:14:10|32.76|29.96|32.76|29.96|32.76|29.96|32.76|29.96|0
1649380460000|2022-04-08 01:14:20|32.82|30.02|32.82|30.02|32.82|30.02|32.82|30.02|0
1649380470000|2022-04-08 01:14:30|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1649380480000|2022-04-08 01:14:40|32.87|30.07|32.87|30.07|32.87|30.07|32.87|30.07|0
1649380490000|2022-04-08 01:14:50|32.76|29.96|32.82|30.02|32.82|30.02|32.76|29.96|0
1649380500000|2022-04-08 01:15:00|32.79|29.99|32.97|30.17|32.97|30.17|32.79|29.99|0
1649380510000|2022-04-08 01:15:10|32.92|30.12|32.94|30.14|32.97|30.17|32.92|30.12|0
1649380520000|2022-04-08 01:15:20|32.92|30.12|32.97|30.17|32.97|30.17|32.92|30.12|0
1649380530000|2022-04-08 01:15:30|32.92|30.12|32.97|30.17|32.97|30.17|32.92|30.12|0
1649380540000|2022-04-08 01:15:40|32.92|30.12|32.92|30.12|32.92|30.12|32.92|30.12|0
1649380550000|2022-04-08 01:15:50|32.89|30.09|32.87|30.07|32.89|30.09|32.87|30.07|0
1649380560000|2022-04-08 01:16:00|32.81|30.01|32.87|30.07|32.87|30.07|32.81|30.01|0
1649380570000|2022-04-08 01:16:10|32.81|30.01|32.81|30.01|32.81|30.01|32.76|29.96|0
1649380580000|2022-04-08 01:16:20|32.76|29.96|32.71|29.91|32.76|29.96|32.71|29.91|0
1649380590000|2022-04-08 01:16:30|32.66|29.86|32.61|29.81|32.66|29.86|32.61|29.81|0
1649380600000|2022-04-08 01:16:40|32.59|29.79|32.56|29.76|32.59|29.79|32.56|29.76|0
1649380610000|2022-04-08 01:16:50|32.51|29.71|32.56|29.76|32.56|29.76|32.51|29.71|0
1649380630000|2022-04-08 01:17:10|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649380640000|2022-04-08 01:17:20|32.56|29.76|32.59|29.79|32.59|29.79|32.56|29.76|0
1649380650000|2022-04-08 01:17:30|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649380660000|2022-04-08 01:17:40|32.59|29.79|32.61|29.81|32.61|29.81|32.59|29.79|0
1649380670000|2022-04-08 01:17:50|32.59|29.79|32.59|29.79|32.59|29.79|32.59|29.79|0
1649380680000|2022-04-08 01:18:00|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649380690000|2022-04-08 01:18:10|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649380720000|2022-04-08 01:18:40|32.56|29.76|32.56|29.76|32.61|29.81|32.56|29.76|0
1649380730000|2022-04-08 01:18:50|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649380740000|2022-04-08 01:19:00|32.59|29.79|32.61|29.81|32.61|29.81|32.56|29.76|0
1649380750000|2022-04-08 01:19:10|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1649380770000|2022-04-08 01:19:30|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649380780000|2022-04-08 01:19:40|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1649380800000|2022-04-08 01:20:00|32.69|29.89|32.71|29.91|32.71|29.91|32.66|29.86|0
1649380810000|2022-04-08 01:20:10|32.76|29.96|32.81|30.01|32.81|30.01|32.76|29.96|0
1649380820000|2022-04-08 01:20:20|32.86|30.06|32.86|30.06|32.86|30.06|32.86|30.06|0
1649380830000|2022-04-08 01:20:30|32.81|30.01|32.76|29.96|32.81|30.01|32.76|29.96|0
1649380840000|2022-04-08 01:20:40|32.74|29.94|32.76|29.96|32.76|29.96|32.71|29.91|0
1649380860000|2022-04-08 01:21:00|32.71|29.91|32.76|29.96|32.76|29.96|32.66|29.86|0
1649380870000|2022-04-08 01:21:10|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649380880000|2022-04-08 01:21:20|32.76|29.96|32.76|29.96|32.76|29.96|32.74|29.94|0
1649380890000|2022-04-08 01:21:30|32.74|29.94|32.61|29.81|32.74|29.94|32.61|29.81|0
1649380900000|2022-04-08 01:21:40|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649380910000|2022-04-08 01:21:50|32.51|29.71|32.51|29.71|32.51|29.71|32.51|29.71|0
1649380950000|2022-04-08 01:22:30|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649380960000|2022-04-08 01:22:40|32.51|29.71|32.51|29.71|32.51|29.71|32.51|29.71|0
1649380980000|2022-04-08 01:23:00|32.56|29.76|32.51|29.71|32.61|29.81|32.51|29.71|0
1649380990000|2022-04-08 01:23:10|32.53|29.73|32.56|29.76|32.56|29.76|32.51|29.71|0
1649381000000|2022-04-08 01:23:20|32.51|29.71|32.51|29.71|32.51|29.71|32.51|29.71|0
1649381010000|2022-04-08 01:23:30|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1649381020000|2022-04-08 01:23:40|32.51|29.71|32.46|29.66|32.51|29.71|32.46|29.66|0
1649381040000|2022-04-08 01:24:00|32.51|29.71|32.51|29.71|32.51|29.71|32.51|29.71|0
1649381050000|2022-04-08 01:24:10|32.46|29.66|32.46|29.66|32.46|29.66|32.46|29.66|0
1649381060000|2022-04-08 01:24:20|32.51|29.71|32.51|29.71|32.51|29.71|32.51|29.71|0
1649381070000|2022-04-08 01:24:30|32.46|29.66|32.46|29.66|32.46|29.66|32.46|29.66|0
1649381100000|2022-04-08 01:25:00|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649381120000|2022-04-08 01:25:20|32.51|29.71|32.56|29.76|32.56|29.76|32.51|29.71|0
1649381150000|2022-04-08 01:25:50|32.51|29.71|32.51|29.71|32.51|29.71|32.51|29.71|0
1649381160000|2022-04-08 01:26:00|32.56|29.76|32.61|29.81|32.61|29.81|32.56|29.76|0
1649381180000|2022-04-08 01:26:20|32.58|29.78|32.56|29.76|32.58|29.78|32.56|29.76|0
1649381200000|2022-04-08 01:26:40|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649381230000|2022-04-08 01:27:10|32.66|29.86|32.61|29.81|32.66|29.86|32.61|29.81|0
1649381250000|2022-04-08 01:27:30|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649381290000|2022-04-08 01:28:10|32.51|29.71|32.51|29.71|32.51|29.71|32.51|29.71|0
1649381300000|2022-04-08 01:28:20|32.46|29.66|32.51|29.71|32.51|29.71|32.46|29.66|0
1649381330000|2022-04-08 01:28:50|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649381340000|2022-04-08 01:29:00|32.61|29.81|32.56|29.76|32.61|29.81|32.56|29.76|0
1649381350000|2022-04-08 01:29:10|32.61|29.81|32.61|29.81|32.61|29.81|32.56|29.76|0
1649381370000|2022-04-08 01:29:30|32.66|29.86|32.61|29.81|32.66|29.86|32.61|29.81|0
1649381380000|2022-04-08 01:29:40|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649381390000|2022-04-08 01:29:50|32.61|29.81|32.56|29.76|32.61|29.81|32.56|29.76|0
1649381400000|2022-04-08 01:30:00|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649381420000|2022-04-08 01:30:20|32.56|29.76|32.56|29.76|32.56|29.76|32.56|29.76|0
1649381430000|2022-04-08 01:30:30|32.61|29.81|32.56|29.76|32.61|29.81|32.56|29.76|0
1649381440000|2022-04-08 01:30:40|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649381460000|2022-04-08 01:31:00|32.58|29.78|32.56|29.76|32.61|29.81|32.56|29.76|0
1649381490000|2022-04-08 01:31:30|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1649381500000|2022-04-08 01:31:40|32.51|29.71|32.61|29.81|32.61|29.81|32.51|29.71|0
1649381510000|2022-04-08 01:31:50|32.56|29.76|32.61|29.81|32.61|29.81|32.56|29.76|0
1649381520000|2022-04-08 01:32:00|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1649381530000|2022-04-08 01:32:10|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649381540000|2022-04-08 01:32:20|32.66|29.86|32.61|29.81|32.66|29.86|32.61|29.81|0
1649381560000|2022-04-08 01:32:40|32.58|29.78|32.56|29.76|32.58|29.78|32.56|29.76|0
1649381580000|2022-04-08 01:33:00|32.58|29.78|32.61|29.81|32.61|29.81|32.58|29.78|0
1649381590000|2022-04-08 01:33:10|32.56|29.76|32.61|29.81|32.61|29.81|32.56|29.76|0
1649381630000|2022-04-08 01:33:50|32.56|29.76|32.61|29.81|32.61|29.81|32.56|29.76|0
1649381640000|2022-04-08 01:34:00|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1649381660000|2022-04-08 01:34:20|32.63|29.83|32.61|29.81|32.63|29.83|32.61|29.81|0
1649381670000|2022-04-08 01:34:30|32.66|29.86|32.61|29.81|32.66|29.86|32.61|29.81|0
1649381680000|2022-04-08 01:34:40|32.63|29.83|32.61|29.81|32.63|29.83|32.61|29.81|0
1649381690000|2022-04-08 01:34:50|32.56|29.76|32.56|29.76|32.58|29.78|32.56|29.76|0
1649381700000|2022-04-08 01:35:00|32.61|29.81|32.61|29.81|32.61|29.81|32.61|29.81|0
1649381710000|2022-04-08 01:35:10|32.58|29.78|32.58|29.78|32.61|29.81|32.56|29.76|0
1649381720000|2022-04-08 01:35:20|32.61|29.81|32.66|29.86|32.66|29.86|32.61|29.81|0
1649381780000|2022-04-08 01:36:20|32.63|29.83|32.58|29.78|32.63|29.83|32.58|29.78|0
1649381790000|2022-04-08 01:36:30|32.56|29.76|32.51|29.71|32.56|29.76|32.51|29.71|0
1649381800000|2022-04-08 01:36:40|32.46|29.66|32.46|29.66|32.46|29.66|32.46|29.66|0
1649381830000|2022-04-08 01:37:10|32.51|29.71|32.51|29.71|32.51|29.71|32.51|29.71|0
1649381840000|2022-04-08 01:37:20|32.48|29.68|32.46|29.66|32.48|29.68|32.46|29.66|0
1649381850000|2022-04-08 01:37:30|32.5|29.7|32.5|29.7|32.56|29.76|32.5|29.7|0
1649381860000|2022-04-08 01:37:40|32.55|29.75|32.61|29.81|32.61|29.81|32.55|29.75|0
1649381870000|2022-04-08 01:37:50|32.6|29.8|32.55|29.75|32.6|29.8|32.55|29.75|0
1649381890000|2022-04-08 01:38:10|32.58|29.78|32.5|29.7|32.58|29.78|32.5|29.7|0
1649381900000|2022-04-08 01:38:20|32.45|29.65|32.5|29.7|32.5|29.7|32.45|29.65|0
1649381920000|2022-04-08 01:38:40|32.53|29.73|32.53|29.73|32.53|29.73|32.53|29.73|0
1649381930000|2022-04-08 01:38:50|32.55|29.75|32.55|29.75|32.55|29.75|32.55|29.75|0
1649381940000|2022-04-08 01:39:00|32.53|29.73|32.55|29.75|32.55|29.75|32.53|29.73|0
1649381950000|2022-04-08 01:39:10|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1649381960000|2022-04-08 01:39:20|32.55|29.75|32.55|29.75|32.55|29.75|32.55|29.75|0
1649381970000|2022-04-08 01:39:30|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1649381990000|2022-04-08 01:39:50|32.65|29.85|32.6|29.8|32.65|29.85|32.6|29.8|0
1649382000000|2022-04-08 01:40:00|32.65|29.85|32.6|29.8|32.65|29.85|32.6|29.8|0
1649382020000|2022-04-08 01:40:20|32.63|29.83|32.65|29.85|32.65|29.85|32.63|29.83|0
1649382050000|2022-04-08 01:40:50|32.8|30|32.8|30|32.8|30|32.75|29.95|0
1649382060000|2022-04-08 01:41:00|32.96|30.16|32.91|30.11|32.96|30.16|32.91|30.11|0
1649382070000|2022-04-08 01:41:10|32.96|30.16|32.93|30.13|32.96|30.16|32.91|30.11|0
1649382080000|2022-04-08 01:41:20|32.91|30.11|32.8|30|32.91|30.11|32.8|30|0
1649382100000|2022-04-08 01:41:40|32.85|30.05|32.91|30.11|32.91|30.11|32.85|30.05|0
1649382110000|2022-04-08 01:41:50|32.85|30.05|32.85|30.05|32.85|30.05|32.85|30.05|0
1649382120000|2022-04-08 01:42:00|32.91|30.11|32.85|30.05|32.91|30.11|32.85|30.05|0
1649382130000|2022-04-08 01:42:10|32.91|30.11|32.91|30.11|32.91|30.11|32.91|30.11|0
1649382150000|2022-04-08 01:42:30|32.9|30.1|32.85|30.05|32.9|30.1|32.85|30.05|0
1649382160000|2022-04-08 01:42:40|32.9|30.1|32.9|30.1|32.9|30.1|32.88|30.08|0
1649382170000|2022-04-08 01:42:50|32.85|30.05|32.9|30.1|32.9|30.1|32.85|30.05|0
1649382180000|2022-04-08 01:43:00|32.85|30.05|32.85|30.05|32.9|30.1|32.85|30.05|0
1649382190000|2022-04-08 01:43:10|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1649382200000|2022-04-08 01:43:20|32.96|30.16|33.06|30.26|33.06|30.26|32.96|30.16|0
1649382210000|2022-04-08 01:43:30|33.01|30.21|32.96|30.16|33.01|30.21|32.96|30.16|0
1649382230000|2022-04-08 01:43:50|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649382240000|2022-04-08 01:44:00|32.93|30.13|32.95|30.15|32.95|30.15|32.93|30.13|0
1649382280000|2022-04-08 01:44:40|33.01|30.21|32.95|30.15|33.01|30.21|32.95|30.15|0
1649382290000|2022-04-08 01:44:50|32.98|30.18|33.01|30.21|33.01|30.21|32.98|30.18|0
1649382310000|2022-04-08 01:45:10|33.06|30.26|33|30.2|33.06|30.26|33|30.2|0
1649382320000|2022-04-08 01:45:20|32.98|30.18|32.95|30.15|32.98|30.18|32.95|30.15|0
1649382330000|2022-04-08 01:45:30|33|30.2|33|30.2|33|30.2|32.95|30.15|0
1649382340000|2022-04-08 01:45:40|33.03|30.23|33|30.2|33.06|30.26|33|30.2|0
1649382350000|2022-04-08 01:45:50|33.06|30.26|33.06|30.26|33.06|30.26|33.03|30.23|0
1649382380000|2022-04-08 01:46:20|33|30.2|32.95|30.15|33|30.2|32.95|30.15|0
1649382390000|2022-04-08 01:46:30|33|30.2|33|30.2|33|30.2|33|30.2|0
1649382420000|2022-04-08 01:47:00|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649382430000|2022-04-08 01:47:10|32.98|30.18|33|30.2|33|30.2|32.95|30.15|0
1649382440000|2022-04-08 01:47:20|33.05|30.25|33.05|30.25|33.05|30.25|33|30.2|0
1649382450000|2022-04-08 01:47:30|33|30.2|33|30.2|33|30.2|33|30.2|0
1649382460000|2022-04-08 01:47:40|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649382470000|2022-04-08 01:47:50|33|30.2|33.03|30.23|33.05|30.25|33|30.2|0
1649382480000|2022-04-08 01:48:00|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649382490000|2022-04-08 01:48:10|33|30.2|33|30.2|33|30.2|33|30.2|0
1649382500000|2022-04-08 01:48:20|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649382510000|2022-04-08 01:48:30|33|30.2|33|30.2|33|30.2|33|30.2|0
1649382520000|2022-04-08 01:48:40|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649382530000|2022-04-08 01:48:50|33|30.2|33|30.2|33|30.2|32.95|30.15|0
1649382540000|2022-04-08 01:49:00|32.98|30.18|33|30.2|33|30.2|32.95|30.15|0
1649382560000|2022-04-08 01:49:20|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649382600000|2022-04-08 01:50:00|33|30.2|32.95|30.15|33|30.2|32.95|30.15|0
1649382610000|2022-04-08 01:50:10|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1649382660000|2022-04-08 01:51:00|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649382670000|2022-04-08 01:51:10|32.93|30.13|32.9|30.1|32.93|30.13|32.9|30.1|0
1649382680000|2022-04-08 01:51:20|32.95|30.15|32.9|30.1|32.95|30.15|32.9|30.1|0
1649382700000|2022-04-08 01:51:40|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649382710000|2022-04-08 01:51:50|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1649382720000|2022-04-08 01:52:00|32.93|30.13|32.93|30.13|32.93|30.13|32.9|30.1|0
1649382730000|2022-04-08 01:52:10|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1649382740000|2022-04-08 01:52:20|32.87|30.07|32.85|30.05|32.87|30.07|32.85|30.05|0
1649382760000|2022-04-08 01:52:40|32.8|30|32.75|29.95|32.8|30|32.75|29.95|0
1649382770000|2022-04-08 01:52:50|32.7|29.9|32.55|29.75|32.7|29.9|32.55|29.75|0
1649382790000|2022-04-08 01:53:10|32.6|29.8|32.65|29.85|32.65|29.85|32.6|29.8|0
1649382800000|2022-04-08 01:53:20|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1649382810000|2022-04-08 01:53:30|32.55|29.75|32.6|29.8|32.6|29.8|32.55|29.75|0
1649382820000|2022-04-08 01:53:40|32.65|29.85|32.65|29.85|32.65|29.85|32.65|29.85|0
1649382830000|2022-04-08 01:53:50|32.62|29.82|32.6|29.8|32.62|29.82|32.6|29.8|0
1649382840000|2022-04-08 01:54:00|32.55|29.75|32.55|29.75|32.55|29.75|32.5|29.7|0
1649382850000|2022-04-08 01:54:10|32.6|29.8|32.55|29.75|32.6|29.8|32.5|29.7|0
1649382860000|2022-04-08 01:54:20|32.5|29.7|32.45|29.65|32.5|29.7|32.45|29.65|0
1649382870000|2022-04-08 01:54:30|32.5|29.7|32.45|29.65|32.5|29.7|32.45|29.65|0
1649382900000|2022-04-08 01:55:00|32.5|29.7|32.45|29.65|32.5|29.7|32.45|29.65|0
1649382910000|2022-04-08 01:55:10|32.5|29.7|32.45|29.65|32.5|29.7|32.45|29.65|0
1649382930000|2022-04-08 01:55:30|32.5|29.7|32.45|29.65|32.5|29.7|32.45|29.65|0
1649382940000|2022-04-08 01:55:40|32.5|29.7|32.5|29.7|32.5|29.7|32.5|29.7|0
1649382950000|2022-04-08 01:55:50|32.45|29.65|32.45|29.65|32.45|29.65|32.45|29.65|0
1649383020000|2022-04-08 01:57:00|32.5|29.7|32.55|29.75|32.55|29.75|32.5|29.7|0
1649383030000|2022-04-08 01:57:10|32.6|29.8|32.55|29.75|32.6|29.8|32.55|29.75|0
1649383040000|2022-04-08 01:57:20|32.5|29.7|32.5|29.7|32.5|29.7|32.5|29.7|0
1649383050000|2022-04-08 01:57:30|32.45|29.65|32.5|29.7|32.5|29.7|32.45|29.65|0
1649383070000|2022-04-08 01:57:50|32.45|29.65|32.45|29.65|32.45|29.65|32.45|29.65|0
1649383090000|2022-04-08 01:58:10|32.5|29.7|32.5|29.7|32.5|29.7|32.5|29.7|0
1649383110000|2022-04-08 01:58:30|32.45|29.65|32.45|29.65|32.47|29.67|32.45|29.65|0
1649383120000|2022-04-08 01:58:40|32.5|29.7|32.5|29.7|32.5|29.7|32.5|29.7|0
1649383140000|2022-04-08 01:59:00|32.55|29.75|32.5|29.7|32.55|29.75|32.5|29.7|0
1649383150000|2022-04-08 01:59:10|32.52|29.72|32.52|29.72|32.52|29.72|32.5|29.7|0
1649383160000|2022-04-08 01:59:20|32.55|29.75|32.5|29.7|32.55|29.75|32.5|29.7|0
1649383170000|2022-04-08 01:59:30|32.52|29.72|32.5|29.7|32.52|29.72|32.5|29.7|0
1649383180000|2022-04-08 01:59:40|32.45|29.65|32.47|29.67|32.47|29.67|32.45|29.65|0
1649383190000|2022-04-08 01:59:50|32.45|29.65|32.5|29.7|32.5|29.7|32.45|29.65|0
1649383200000|2022-04-08 02:00:00|32.47|29.67|32.55|29.75|32.55|29.75|32.47|29.67|0
1649383210000|2022-04-08 02:00:10|32.6|29.8|32.55|29.75|32.6|29.8|32.55|29.75|0
1649383220000|2022-04-08 02:00:20|32.52|29.72|32.5|29.7|32.52|29.72|32.5|29.7|0
1649383230000|2022-04-08 02:00:30|32.55|29.75|32.55|29.75|32.55|29.75|32.55|29.75|0
1649383240000|2022-04-08 02:00:40|32.52|29.72|32.52|29.72|32.52|29.72|32.52|29.72|0
1649383250000|2022-04-08 02:00:50|32.5|29.7|32.5|29.7|32.5|29.7|32.5|29.7|0
1649383260000|2022-04-08 02:01:00|32.45|29.65|32.5|29.7|32.5|29.7|32.45|29.65|0
1649383270000|2022-04-08 02:01:10|32.45|29.65|32.45|29.65|32.45|29.65|32.45|29.65|0
1649383290000|2022-04-08 02:01:30|32.5|29.7|32.5|29.7|32.5|29.7|32.5|29.7|0
1649383300000|2022-04-08 02:01:40|32.55|29.75|32.55|29.75|32.55|29.75|32.55|29.75|0
1649383310000|2022-04-08 02:01:50|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1649383330000|2022-04-08 02:02:10|32.65|29.85|32.65|29.85|32.65|29.85|32.65|29.85|0
1649383340000|2022-04-08 02:02:20|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1649383350000|2022-04-08 02:02:30|32.55|29.75|32.55|29.75|32.55|29.75|32.55|29.75|0
1649383360000|2022-04-08 02:02:40|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1649383370000|2022-04-08 02:02:50|32.65|29.85|32.65|29.85|32.65|29.85|32.6|29.8|0
1649383380000|2022-04-08 02:03:00|32.67|29.87|32.59|29.79|32.67|29.87|32.59|29.79|0
1649383390000|2022-04-08 02:03:10|32.65|29.85|32.65|29.85|32.65|29.85|32.65|29.85|0
1649383400000|2022-04-08 02:03:20|32.7|29.9|32.75|29.95|32.75|29.95|32.7|29.9|0
1649383410000|2022-04-08 02:03:30|32.77|29.97|32.59|29.79|32.77|29.97|32.59|29.79|0
1649383420000|2022-04-08 02:03:40|32.64|29.84|32.75|29.95|32.75|29.95|32.64|29.84|0
1649383430000|2022-04-08 02:03:50|32.8|30|32.75|29.95|32.8|30|32.75|29.95|0
1649383440000|2022-04-08 02:04:00|32.69|29.89|32.75|29.95|32.77|29.97|32.69|29.89|0
1649383450000|2022-04-08 02:04:10|32.72|29.92|32.75|29.95|32.75|29.95|32.72|29.92|0
1649383470000|2022-04-08 02:04:30|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649383480000|2022-04-08 02:04:40|32.72|29.92|32.72|29.92|32.72|29.92|32.72|29.92|0
1649383490000|2022-04-08 02:04:50|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649383500000|2022-04-08 02:05:00|32.72|29.92|32.69|29.89|32.74|29.94|32.69|29.89|0
1649383510000|2022-04-08 02:05:10|32.74|29.94|32.74|29.94|32.77|29.97|32.74|29.94|0
1649383520000|2022-04-08 02:05:20|32.69|29.89|32.72|29.92|32.72|29.92|32.69|29.89|0
1649383530000|2022-04-08 02:05:30|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649383540000|2022-04-08 02:05:40|32.79|29.99|32.85|30.05|32.85|30.05|32.79|29.99|0
1649383570000|2022-04-08 02:06:10|32.82|30.02|32.85|30.05|32.85|30.05|32.79|29.99|0
1649383580000|2022-04-08 02:06:20|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1649383590000|2022-04-08 02:06:30|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649383610000|2022-04-08 02:06:50|32.77|29.97|32.72|29.92|32.77|29.97|32.72|29.92|0
1649383620000|2022-04-08 02:07:00|32.69|29.89|32.74|29.94|32.74|29.94|32.69|29.89|0
1649383630000|2022-04-08 02:07:10|32.77|29.97|32.79|29.99|32.79|29.99|32.77|29.97|0
1649383640000|2022-04-08 02:07:20|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649383680000|2022-04-08 02:08:00|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649383700000|2022-04-08 02:08:20|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649383720000|2022-04-08 02:08:40|32.79|29.99|32.74|29.94|32.79|29.99|32.74|29.94|0
1649383730000|2022-04-08 02:08:50|32.69|29.89|32.74|29.94|32.74|29.94|32.69|29.89|0
1649383740000|2022-04-08 02:09:00|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649383760000|2022-04-08 02:09:20|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1649383770000|2022-04-08 02:09:30|32.59|29.79|32.59|29.79|32.59|29.79|32.59|29.79|0
1649383780000|2022-04-08 02:09:40|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1649383800000|2022-04-08 02:10:00|32.62|29.82|32.64|29.84|32.64|29.84|32.62|29.82|0
1649383810000|2022-04-08 02:10:10|32.62|29.82|32.57|29.77|32.62|29.82|32.57|29.77|0
1649383820000|2022-04-08 02:10:20|32.54|29.74|32.54|29.74|32.54|29.74|32.54|29.74|0
1649383830000|2022-04-08 02:10:30|32.57|29.77|32.57|29.77|32.57|29.77|32.57|29.77|0
1649383840000|2022-04-08 02:10:40|32.59|29.79|32.59|29.79|32.59|29.79|32.59|29.79|0
1649383860000|2022-04-08 02:11:00|32.62|29.82|32.59|29.79|32.62|29.82|32.59|29.79|0
1649383870000|2022-04-08 02:11:10|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1649383890000|2022-04-08 02:11:30|32.59|29.79|32.59|29.79|32.59|29.79|32.59|29.79|0
1649383900000|2022-04-08 02:11:40|32.62|29.82|32.62|29.82|32.62|29.82|32.62|29.82|0
1649383910000|2022-04-08 02:11:50|32.59|29.79|32.59|29.79|32.59|29.79|32.59|29.79|0
1649383920000|2022-04-08 02:12:00|32.62|29.82|32.62|29.82|32.64|29.84|32.62|29.82|0
1649383930000|2022-04-08 02:12:10|32.59|29.79|32.59|29.79|32.59|29.79|32.54|29.74|0
1649383940000|2022-04-08 02:12:20|32.62|29.82|32.59|29.79|32.64|29.84|32.59|29.79|0
1649383950000|2022-04-08 02:12:30|32.62|29.82|32.64|29.84|32.64|29.84|32.62|29.82|0
1649383970000|2022-04-08 02:12:50|32.59|29.79|32.59|29.79|32.59|29.79|32.59|29.79|0
1649383980000|2022-04-08 02:13:00|32.54|29.74|32.54|29.74|32.54|29.74|32.54|29.74|0
1649384020000|2022-04-08 02:13:40|32.59|29.79|32.61|29.81|32.64|29.84|32.59|29.79|0
1649384030000|2022-04-08 02:13:50|32.59|29.79|32.59|29.79|32.64|29.84|32.59|29.79|0
1649384040000|2022-04-08 02:14:00|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1649384050000|2022-04-08 02:14:10|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649384060000|2022-04-08 02:14:20|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384070000|2022-04-08 02:14:30|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649384100000|2022-04-08 02:15:00|32.71|29.91|32.79|29.99|32.79|29.99|32.71|29.91|0
1649384130000|2022-04-08 02:15:30|32.84|30.04|32.82|30.02|32.84|30.04|32.79|29.99|0
1649384140000|2022-04-08 02:15:40|32.79|29.99|32.84|30.04|32.84|30.04|32.79|29.99|0
1649384150000|2022-04-08 02:15:50|32.89|30.09|32.89|30.09|32.89|30.09|32.89|30.09|0
1649384180000|2022-04-08 02:16:20|32.84|30.04|32.79|29.99|32.84|30.04|32.79|29.99|0
1649384200000|2022-04-08 02:16:40|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384220000|2022-04-08 02:17:00|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649384240000|2022-04-08 02:17:20|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1649384250000|2022-04-08 02:17:30|32.66|29.86|32.64|29.84|32.69|29.89|32.64|29.84|0
1649384280000|2022-04-08 02:18:00|32.59|29.79|32.44|29.64|32.59|29.79|32.44|29.64|0
1649384290000|2022-04-08 02:18:10|32.49|29.69|32.49|29.69|32.49|29.69|32.49|29.69|0
1649384300000|2022-04-08 02:18:20|32.44|29.64|32.46|29.66|32.46|29.66|32.44|29.64|0
1649384310000|2022-04-08 02:18:30|32.49|29.69|32.49|29.69|32.49|29.69|32.49|29.69|0
1649384340000|2022-04-08 02:19:00|32.51|29.71|32.54|29.74|32.54|29.74|32.51|29.71|0
1649384350000|2022-04-08 02:19:10|32.59|29.79|32.59|29.79|32.59|29.79|32.59|29.79|0
1649384360000|2022-04-08 02:19:20|32.54|29.74|32.56|29.76|32.56|29.76|32.54|29.74|0
1649384370000|2022-04-08 02:19:30|32.59|29.79|32.64|29.84|32.64|29.84|32.59|29.79|0
1649384380000|2022-04-08 02:19:40|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1649384390000|2022-04-08 02:19:50|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1649384400000|2022-04-08 02:20:00|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649384410000|2022-04-08 02:20:10|32.71|29.91|32.71|29.91|32.71|29.91|32.71|29.91|0
1649384420000|2022-04-08 02:20:20|32.69|29.89|32.66|29.86|32.69|29.89|32.66|29.86|0
1649384430000|2022-04-08 02:20:30|32.69|29.89|32.64|29.84|32.69|29.89|32.64|29.84|0
1649384440000|2022-04-08 02:20:40|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1649384450000|2022-04-08 02:20:50|32.69|29.89|32.64|29.84|32.69|29.89|32.64|29.84|0
1649384460000|2022-04-08 02:21:00|32.69|29.89|32.74|29.94|32.74|29.94|32.69|29.89|0
1649384470000|2022-04-08 02:21:10|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649384520000|2022-04-08 02:22:00|32.76|29.96|32.79|29.99|32.79|29.99|32.76|29.96|0
1649384530000|2022-04-08 02:22:10|32.74|29.94|32.79|29.99|32.79|29.99|32.74|29.94|0
1649384540000|2022-04-08 02:22:20|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1649384550000|2022-04-08 02:22:30|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649384560000|2022-04-08 02:22:40|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1649384570000|2022-04-08 02:22:50|32.79|29.99|32.79|29.99|32.84|30.04|32.79|29.99|0
1649384580000|2022-04-08 02:23:00|32.84|30.04|32.81|30.01|32.84|30.04|32.81|30.01|0
1649384590000|2022-04-08 02:23:10|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1649384600000|2022-04-08 02:23:20|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649384620000|2022-04-08 02:23:40|32.84|30.04|32.79|29.99|32.84|30.04|32.79|29.99|0
1649384640000|2022-04-08 02:24:00|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384660000|2022-04-08 02:24:20|32.76|29.96|32.69|29.89|32.76|29.96|32.69|29.89|0
1649384670000|2022-04-08 02:24:30|32.74|29.94|32.71|29.91|32.74|29.94|32.69|29.89|0
1649384680000|2022-04-08 02:24:40|32.74|29.94|32.79|29.99|32.79|29.99|32.74|29.94|0
1649384690000|2022-04-08 02:24:50|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384700000|2022-04-08 02:25:00|32.69|29.89|32.74|29.94|32.79|29.99|32.69|29.89|0
1649384720000|2022-04-08 02:25:20|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649384740000|2022-04-08 02:25:40|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384760000|2022-04-08 02:26:00|32.79|29.99|32.74|29.94|32.79|29.99|32.74|29.94|0
1649384770000|2022-04-08 02:26:10|32.76|29.96|32.76|29.96|32.76|29.96|32.76|29.96|0
1649384780000|2022-04-08 02:26:20|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649384790000|2022-04-08 02:26:30|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384810000|2022-04-08 02:26:50|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649384820000|2022-04-08 02:27:00|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384830000|2022-04-08 02:27:10|32.69|29.89|32.71|29.91|32.74|29.94|32.69|29.89|0
1649384840000|2022-04-08 02:27:20|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384850000|2022-04-08 02:27:30|32.76|29.96|32.79|29.99|32.79|29.99|32.76|29.96|0
1649384860000|2022-04-08 02:27:40|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649384880000|2022-04-08 02:28:00|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649384890000|2022-04-08 02:28:10|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1649384900000|2022-04-08 02:28:20|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649384910000|2022-04-08 02:28:30|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1649384920000|2022-04-08 02:28:40|32.79|29.99|32.84|30.04|32.84|30.04|32.79|29.99|0
1649384940000|2022-04-08 02:29:00|32.89|30.09|32.89|30.09|32.89|30.09|32.89|30.09|0
1649384960000|2022-04-08 02:29:20|32.94|30.14|32.94|30.14|32.94|30.14|32.94|30.14|0
1649384970000|2022-04-08 02:29:30|32.89|30.09|32.91|30.11|32.91|30.11|32.89|30.09|0
1649384980000|2022-04-08 02:29:40|32.89|30.09|32.94|30.14|32.94|30.14|32.89|30.09|0
1649385000000|2022-04-08 02:30:00|32.96|30.16|32.99|30.19|32.99|30.19|32.96|30.16|0
1649385010000|2022-04-08 02:30:10|32.96|30.16|32.94|30.14|32.96|30.16|32.94|30.14|0
1649385030000|2022-04-08 02:30:30|32.96|30.16|32.94|30.14|32.96|30.16|32.94|30.14|0
1649385040000|2022-04-08 02:30:40|32.99|30.19|32.94|30.14|32.99|30.19|32.94|30.14|0
1649385060000|2022-04-08 02:31:00|32.91|30.11|32.89|30.09|32.91|30.11|32.89|30.09|0
1649385070000|2022-04-08 02:31:10|32.94|30.14|32.99|30.19|32.99|30.19|32.91|30.11|0
1649385080000|2022-04-08 02:31:20|32.94|30.14|32.94|30.14|32.94|30.14|32.94|30.14|0
1649385090000|2022-04-08 02:31:30|32.99|30.19|33.04|30.24|33.04|30.24|32.99|30.19|0
1649385100000|2022-04-08 02:31:40|32.99|30.19|33.04|30.24|33.04|30.24|32.99|30.19|0
1649385110000|2022-04-08 02:31:50|33.06|30.26|33.14|30.34|33.14|30.34|33.06|30.26|0
1649385120000|2022-04-08 02:32:00|33.09|30.29|33.14|30.34|33.14|30.34|33.09|30.29|0
1649385130000|2022-04-08 02:32:10|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1649385150000|2022-04-08 02:32:30|33.14|30.34|33.14|30.34|33.14|30.34|33.09|30.29|0
1649385160000|2022-04-08 02:32:40|33.19|30.39|33.14|30.34|33.19|30.39|33.14|30.34|0
1649385170000|2022-04-08 02:32:50|33.09|30.29|33.14|30.34|33.14|30.34|33.09|30.29|0
1649385180000|2022-04-08 02:33:00|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1649385190000|2022-04-08 02:33:10|33.14|30.34|33.19|30.39|33.19|30.39|33.14|30.34|0
1649385200000|2022-04-08 02:33:20|33.14|30.34|33.19|30.39|33.19|30.39|33.14|30.34|0
1649385220000|2022-04-08 02:33:40|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1649385230000|2022-04-08 02:33:50|33.16|30.36|33.19|30.39|33.19|30.39|33.16|30.36|0
1649385260000|2022-04-08 02:34:20|33.24|30.44|33.24|30.44|33.24|30.44|33.21|30.41|0
1649385290000|2022-04-08 02:34:50|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1649385320000|2022-04-08 02:35:20|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1649385330000|2022-04-08 02:35:30|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1649385340000|2022-04-08 02:35:40|33.14|30.34|33.14|30.34|33.14|30.34|33.09|30.29|0
1649385360000|2022-04-08 02:36:00|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1649385370000|2022-04-08 02:36:10|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1649385380000|2022-04-08 02:36:20|33.09|30.29|33.14|30.34|33.14|30.34|33.09|30.29|0
1649385390000|2022-04-08 02:36:30|33.09|30.29|33.14|30.34|33.14|30.34|33.09|30.29|0
1649385400000|2022-04-08 02:36:40|33.11|30.31|33.09|30.29|33.14|30.34|33.09|30.29|0
1649385410000|2022-04-08 02:36:50|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1649385420000|2022-04-08 02:37:00|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1649385430000|2022-04-08 02:37:10|33.14|30.34|33.09|30.29|33.14|30.34|33.09|30.29|0
1649385440000|2022-04-08 02:37:20|33.14|30.34|33.09|30.29|33.14|30.34|33.09|30.29|0
1649385450000|2022-04-08 02:37:30|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1649385460000|2022-04-08 02:37:40|33.16|30.36|33.16|30.36|33.19|30.39|33.16|30.36|0
1649385470000|2022-04-08 02:37:50|33.19|30.39|33.14|30.34|33.19|30.39|33.14|30.34|0
1649385490000|2022-04-08 02:38:10|33.09|30.29|33.09|30.29|33.09|30.29|33.09|30.29|0
1649385510000|2022-04-08 02:38:30|33.06|30.26|33.09|30.29|33.09|30.29|33.06|30.26|0
1649385520000|2022-04-08 02:38:40|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649385530000|2022-04-08 02:38:50|33.14|30.34|33.14|30.34|33.14|30.34|33.14|30.34|0
1649385540000|2022-04-08 02:39:00|33.08|30.28|33.14|30.34|33.14|30.34|33.08|30.28|0
1649385580000|2022-04-08 02:39:40|33.16|30.36|33.14|30.34|33.19|30.39|33.14|30.34|0
1649385600000|2022-04-08 02:40:00|33.16|30.36|33.19|30.39|33.19|30.39|33.16|30.36|0
1649385640000|2022-04-08 02:40:40|33.13|30.33|33.11|30.31|33.19|30.39|33.11|30.31|0
1649385650000|2022-04-08 02:40:50|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649385660000|2022-04-08 02:41:00|33.08|30.28|33.13|30.33|33.13|30.33|33.08|30.28|0
1649385670000|2022-04-08 02:41:10|33.19|30.39|33.19|30.39|33.19|30.39|33.19|30.39|0
1649385690000|2022-04-08 02:41:30|33.21|30.41|33.24|30.44|33.24|30.44|33.19|30.39|0
1649385700000|2022-04-08 02:41:40|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649385710000|2022-04-08 02:41:50|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1649385720000|2022-04-08 02:42:00|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649385730000|2022-04-08 02:42:10|33.34|30.54|33.34|30.54|33.34|30.54|33.34|30.54|0
1649385740000|2022-04-08 02:42:20|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649385750000|2022-04-08 02:42:30|33.39|30.59|33.44|30.64|33.44|30.64|33.39|30.59|0
1649385760000|2022-04-08 02:42:40|33.39|30.59|33.39|30.59|33.39|30.59|33.34|30.54|0
1649385770000|2022-04-08 02:42:50|33.34|30.54|33.34|30.54|33.34|30.54|33.34|30.54|0
1649385780000|2022-04-08 02:43:00|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649385790000|2022-04-08 02:43:10|33.36|30.56|33.34|30.54|33.36|30.56|33.34|30.54|0
1649385800000|2022-04-08 02:43:20|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649385810000|2022-04-08 02:43:30|33.34|30.54|33.34|30.54|33.34|30.54|33.34|30.54|0
1649385830000|2022-04-08 02:43:50|33.36|30.56|33.39|30.59|33.39|30.59|33.36|30.56|0
1649385840000|2022-04-08 02:44:00|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649385890000|2022-04-08 02:44:50|33.54|30.74|33.54|30.74|33.54|30.74|33.49|30.69|0
1649385900000|2022-04-08 02:45:00|33.64|30.84|33.64|30.84|33.64|30.84|33.64|30.84|0
1649385910000|2022-04-08 02:45:10|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649385920000|2022-04-08 02:45:20|33.64|30.84|33.59|30.79|33.64|30.84|33.54|30.74|0
1649385930000|2022-04-08 02:45:30|33.7|30.9|33.7|30.9|33.7|30.9|33.64|30.84|0
1649385940000|2022-04-08 02:45:40|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649385960000|2022-04-08 02:46:00|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1649385980000|2022-04-08 02:46:20|33.9|31.1|33.95|31.15|33.95|31.15|33.9|31.1|0
1649385990000|2022-04-08 02:46:30|33.8|31|33.8|31|33.85|31.05|33.8|31|0
1649386000000|2022-04-08 02:46:40|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1649386030000|2022-04-08 02:47:10|33.8|31|33.9|31.1|33.9|31.1|33.8|31|0
1649386050000|2022-04-08 02:47:30|33.95|31.15|33.95|31.15|33.95|31.15|33.9|31.1|0
1649386060000|2022-04-08 02:47:40|33.9|31.1|33.95|31.15|33.95|31.15|33.9|31.1|0
1649386070000|2022-04-08 02:47:50|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1649386080000|2022-04-08 02:48:00|33.95|31.15|33.9|31.1|33.95|31.15|33.9|31.1|0
1649386090000|2022-04-08 02:48:10|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1649386100000|2022-04-08 02:48:20|33.8|31|33.85|31.05|33.85|31.05|33.8|31|0
1649386110000|2022-04-08 02:48:30|33.82|31.02|33.85|31.05|33.85|31.05|33.82|31.02|0
1649386130000|2022-04-08 02:48:50|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1649386160000|2022-04-08 02:49:20|33.87|31.07|33.8|31|33.87|31.07|33.8|31|0
1649386180000|2022-04-08 02:49:40|33.75|30.95|33.8|31|33.8|31|33.75|30.95|0
1649386190000|2022-04-08 02:49:50|33.75|30.95|33.75|30.95|33.75|30.95|33.75|30.95|0
1649386200000|2022-04-08 02:50:00|33.8|31|33.74|30.94|33.8|31|33.74|30.94|0
1649386220000|2022-04-08 02:50:20|33.8|31|33.74|30.94|33.8|31|33.74|30.94|0
1649386230000|2022-04-08 02:50:30|33.77|30.97|33.8|31|33.8|31|33.77|30.97|0
1649386240000|2022-04-08 02:50:40|33.77|30.97|33.74|30.94|33.77|30.97|33.74|30.94|0
1649386260000|2022-04-08 02:51:00|33.8|31|33.8|31|33.8|31|33.8|31|0
1649386270000|2022-04-08 02:51:10|33.74|30.94|33.74|30.94|33.74|30.94|33.74|30.94|0
1649386280000|2022-04-08 02:51:20|33.8|31|33.85|31.05|33.85|31.05|33.8|31|0
1649386290000|2022-04-08 02:51:30|33.8|31|33.8|31|33.8|31|33.8|31|0
1649386320000|2022-04-08 02:52:00|33.74|30.94|33.69|30.89|33.74|30.94|33.69|30.89|0
1649386330000|2022-04-08 02:52:10|33.74|30.94|33.74|30.94|33.74|30.94|33.74|30.94|0
1649386340000|2022-04-08 02:52:20|33.8|31|33.8|31|33.8|31|33.8|31|0
1649386360000|2022-04-08 02:52:40|33.74|30.94|33.74|30.94|33.74|30.94|33.74|30.94|0
1649386380000|2022-04-08 02:53:00|33.72|30.92|33.74|30.94|33.74|30.94|33.72|30.92|0
1649386390000|2022-04-08 02:53:10|33.72|30.92|33.69|30.89|33.72|30.92|33.69|30.89|0
1649386400000|2022-04-08 02:53:20|33.74|30.94|33.8|31|33.8|31|33.74|30.94|0
1649386430000|2022-04-08 02:53:50|33.74|30.94|33.74|30.94|33.74|30.94|33.74|30.94|0
1649386450000|2022-04-08 02:54:10|33.69|30.89|33.74|30.94|33.74|30.94|33.69|30.89|0
1649386500000|2022-04-08 02:55:00|33.69|30.89|33.69|30.89|33.69|30.89|33.69|30.89|0
1649386510000|2022-04-08 02:55:10|33.74|30.94|33.74|30.94|33.74|30.94|33.74|30.94|0
1649386520000|2022-04-08 02:55:20|33.79|30.99|33.77|30.97|33.79|30.99|33.77|30.97|0
1649386530000|2022-04-08 02:55:30|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1649386540000|2022-04-08 02:55:40|33.74|30.94|33.74|30.94|33.74|30.94|33.74|30.94|0
1649386560000|2022-04-08 02:56:00|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1649386570000|2022-04-08 02:56:10|33.74|30.94|33.74|30.94|33.74|30.94|33.72|30.92|0
1649386580000|2022-04-08 02:56:20|33.79|30.99|33.74|30.94|33.79|30.99|33.74|30.94|0
1649386610000|2022-04-08 02:56:50|33.79|30.99|33.79|30.99|33.79|30.99|33.74|30.94|0
1649386670000|2022-04-08 02:57:50|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1649386710000|2022-04-08 02:58:30|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1649386720000|2022-04-08 02:58:40|33.84|31.04|33.82|31.02|33.84|31.04|33.82|31.02|0
1649386730000|2022-04-08 02:58:50|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1649386750000|2022-04-08 02:59:10|33.84|31.04|33.9|31.1|33.9|31.1|33.84|31.04|0
1649386760000|2022-04-08 02:59:20|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1649386800000|2022-04-08 03:00:00|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1649386840000|2022-04-08 03:00:40|33.95|31.15|33.95|31.15|33.95|31.15|33.95|31.15|0
1649386850000|2022-04-08 03:00:50|34|31.2|34|31.2|34|31.2|34|31.2|0
1649386860000|2022-04-08 03:01:00|33.95|31.15|33.95|31.15|33.95|31.15|33.9|31.1|0
1649386870000|2022-04-08 03:01:10|33.9|31.1|33.9|31.1|33.9|31.1|33.9|31.1|0
1649386910000|2022-04-08 03:01:50|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1649386920000|2022-04-08 03:02:00|33.79|30.99|33.74|30.94|33.79|30.99|33.74|30.94|0
1649386940000|2022-04-08 03:02:20|33.69|30.89|33.69|30.89|33.69|30.89|33.69|30.89|0
1649386950000|2022-04-08 03:02:30|33.64|30.84|33.64|30.84|33.64|30.84|33.64|30.84|0
1649386960000|2022-04-08 03:02:40|33.69|30.89|33.69|30.89|33.69|30.89|33.69|30.89|0
1649386970000|2022-04-08 03:02:50|33.64|30.84|33.64|30.84|33.64|30.84|33.64|30.84|0
1649386980000|2022-04-08 03:03:00|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649386990000|2022-04-08 03:03:10|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649387010000|2022-04-08 03:03:30|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649387030000|2022-04-08 03:03:50|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649387060000|2022-04-08 03:04:20|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649387100000|2022-04-08 03:05:00|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649387110000|2022-04-08 03:05:10|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649387120000|2022-04-08 03:05:20|33.4|30.6|33.38|30.58|33.4|30.6|33.38|30.58|0
1649387130000|2022-04-08 03:05:30|33.4|30.6|33.43|30.63|33.43|30.63|33.38|30.58|0
1649387140000|2022-04-08 03:05:40|33.4|30.6|33.43|30.63|33.43|30.63|33.38|30.58|0
1649387150000|2022-04-08 03:05:50|33.38|30.58|33.43|30.63|33.43|30.63|33.38|30.58|0
1649387160000|2022-04-08 03:06:00|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649387170000|2022-04-08 03:06:10|33.4|30.6|33.38|30.58|33.43|30.63|33.38|30.58|0
1649387180000|2022-04-08 03:06:20|33.4|30.6|33.38|30.58|33.4|30.6|33.38|30.58|0
1649387190000|2022-04-08 03:06:30|33.43|30.63|33.43|30.63|33.43|30.63|33.43|30.63|0
1649387200000|2022-04-08 03:06:40|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649387210000|2022-04-08 03:06:50|33.43|30.63|33.48|30.68|33.48|30.68|33.43|30.63|0
1649387220000|2022-04-08 03:07:00|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649387240000|2022-04-08 03:07:20|33.48|30.68|33.48|30.68|33.51|30.71|33.48|30.68|0
1649387270000|2022-04-08 03:07:50|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649387280000|2022-04-08 03:08:00|33.51|30.71|33.51|30.71|33.53|30.73|33.51|30.71|0
1649387290000|2022-04-08 03:08:10|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649387310000|2022-04-08 03:08:30|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649387330000|2022-04-08 03:08:50|33.58|30.78|33.53|30.73|33.58|30.78|33.53|30.73|0
1649387350000|2022-04-08 03:09:10|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1649387370000|2022-04-08 03:09:30|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649387380000|2022-04-08 03:09:40|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1649387390000|2022-04-08 03:09:50|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649387400000|2022-04-08 03:10:00|33.58|30.78|33.56|30.76|33.58|30.78|33.56|30.76|0
1649387410000|2022-04-08 03:10:10|33.58|30.78|33.58|30.78|33.58|30.78|33.58|30.78|0
1649387420000|2022-04-08 03:10:20|33.61|30.81|33.58|30.78|33.61|30.81|33.58|30.78|0
1649387440000|2022-04-08 03:10:40|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649387490000|2022-04-08 03:11:30|33.61|30.81|33.63|30.83|33.63|30.83|33.61|30.81|0
1649387500000|2022-04-08 03:11:40|33.66|30.86|33.68|30.88|33.68|30.88|33.66|30.86|0
1649387520000|2022-04-08 03:12:00|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1649387530000|2022-04-08 03:12:10|33.89|31.09|33.84|31.04|33.89|31.09|33.84|31.04|0
1649387540000|2022-04-08 03:12:20|33.81|31.01|33.79|30.99|33.81|31.01|33.79|30.99|0
1649387570000|2022-04-08 03:12:50|33.81|31.01|33.79|30.99|33.81|31.01|33.79|30.99|0
1649387580000|2022-04-08 03:13:00|33.84|31.04|33.84|31.04|33.84|31.04|33.79|30.99|0
1649387590000|2022-04-08 03:13:10|33.89|31.09|33.89|31.09|33.94|31.14|33.89|31.09|0
1649387600000|2022-04-08 03:13:20|33.94|31.14|33.94|31.14|33.94|31.14|33.89|31.09|0
1649387610000|2022-04-08 03:13:30|33.89|31.09|33.81|31.01|33.89|31.09|33.81|31.01|0
1649387620000|2022-04-08 03:13:40|33.79|30.99|33.81|31.01|33.81|31.01|33.79|30.99|0
1649387630000|2022-04-08 03:13:50|33.84|31.04|33.84|31.04|33.84|31.04|33.79|30.99|0
1649387670000|2022-04-08 03:14:30|33.81|31.01|33.84|31.04|33.84|31.04|33.81|31.01|0
1649387680000|2022-04-08 03:14:40|33.79|30.99|33.79|30.99|33.84|31.04|33.79|30.99|0
1649387690000|2022-04-08 03:14:50|33.84|31.04|33.79|30.99|33.84|31.04|33.79|30.99|0
1649387700000|2022-04-08 03:15:00|33.73|30.93|33.68|30.88|33.73|30.93|33.68|30.88|0
1649387710000|2022-04-08 03:15:10|33.73|30.93|33.68|30.88|33.73|30.93|33.68|30.88|0
1649387720000|2022-04-08 03:15:20|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1649387730000|2022-04-08 03:15:30|33.68|30.88|33.73|30.93|33.73|30.93|33.68|30.88|0
1649387740000|2022-04-08 03:15:40|33.79|30.99|33.73|30.93|33.79|30.99|33.73|30.93|0
1649387750000|2022-04-08 03:15:50|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1649387770000|2022-04-08 03:16:10|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649387780000|2022-04-08 03:16:20|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1649387790000|2022-04-08 03:16:30|33.81|31.01|33.79|30.99|33.81|31.01|33.79|30.99|0
1649387840000|2022-04-08 03:17:20|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1649387850000|2022-04-08 03:17:30|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1649387870000|2022-04-08 03:17:50|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1649387900000|2022-04-08 03:18:20|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1649387910000|2022-04-08 03:18:30|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649387920000|2022-04-08 03:18:40|33.76|30.96|33.78|30.98|33.78|30.98|33.76|30.96|0
1649387930000|2022-04-08 03:18:50|33.73|30.93|33.78|30.98|33.78|30.98|33.73|30.93|0
1649387950000|2022-04-08 03:19:10|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649387970000|2022-04-08 03:19:30|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1649387980000|2022-04-08 03:19:40|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649387990000|2022-04-08 03:19:50|33.68|30.88|33.73|30.93|33.73|30.93|33.68|30.88|0
1649388000000|2022-04-08 03:20:00|33.68|30.88|33.68|30.88|33.71|30.91|33.68|30.88|0
1649388010000|2022-04-08 03:20:10|33.71|30.91|33.68|30.88|33.73|30.93|33.68|30.88|0
1649388020000|2022-04-08 03:20:20|33.71|30.91|33.73|30.93|33.73|30.93|33.71|30.91|0
1649388040000|2022-04-08 03:20:40|33.71|30.91|33.73|30.93|33.73|30.93|33.71|30.91|0
1649388060000|2022-04-08 03:21:00|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1649388090000|2022-04-08 03:21:30|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649388100000|2022-04-08 03:21:40|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1649388110000|2022-04-08 03:21:50|33.84|31.04|33.78|30.98|33.84|31.04|33.78|30.98|0
1649388130000|2022-04-08 03:22:10|33.84|31.04|33.84|31.04|33.84|31.04|33.84|31.04|0
1649388140000|2022-04-08 03:22:20|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1649388150000|2022-04-08 03:22:30|33.91|31.11|33.84|31.04|33.94|31.14|33.84|31.04|0
1649388160000|2022-04-08 03:22:40|33.83|31.03|33.99|31.19|33.99|31.19|33.83|31.03|0
1649388170000|2022-04-08 03:22:50|33.94|31.14|33.91|31.11|33.94|31.14|33.91|31.11|0
1649388180000|2022-04-08 03:23:00|33.94|31.14|33.94|31.14|33.94|31.14|33.89|31.09|0
1649388230000|2022-04-08 03:23:50|33.91|31.11|33.94|31.14|33.94|31.14|33.91|31.11|0
1649388240000|2022-04-08 03:24:00|33.89|31.09|33.94|31.14|33.94|31.14|33.89|31.09|0
1649388280000|2022-04-08 03:24:40|33.89|31.09|33.89|31.09|33.89|31.09|33.89|31.09|0
1649388290000|2022-04-08 03:24:50|33.83|31.03|33.83|31.03|33.83|31.03|33.83|31.03|0
1649388300000|2022-04-08 03:25:00|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1649388310000|2022-04-08 03:25:10|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649388320000|2022-04-08 03:25:20|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1649388330000|2022-04-08 03:25:30|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649388340000|2022-04-08 03:25:40|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1649388360000|2022-04-08 03:26:00|33.65|30.85|33.63|30.83|33.68|30.88|33.63|30.83|0
1649388380000|2022-04-08 03:26:20|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1649388400000|2022-04-08 03:26:40|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649388430000|2022-04-08 03:27:10|33.78|30.98|33.78|30.98|33.78|30.98|33.78|30.98|0
1649388440000|2022-04-08 03:27:20|33.75|30.95|33.73|30.93|33.75|30.95|33.73|30.93|0
1649388480000|2022-04-08 03:28:00|33.68|30.88|33.68|30.88|33.68|30.88|33.65|30.85|0
1649388520000|2022-04-08 03:28:40|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649388530000|2022-04-08 03:28:50|33.58|30.78|33.55|30.75|33.58|30.78|33.55|30.75|0
1649388540000|2022-04-08 03:29:00|33.58|30.78|33.63|30.83|33.63|30.83|33.58|30.78|0
1649388570000|2022-04-08 03:29:30|33.57|30.77|33.6|30.8|33.63|30.83|33.57|30.77|0
1649388580000|2022-04-08 03:29:40|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1649388600000|2022-04-08 03:30:00|33.6|30.8|33.68|30.88|33.68|30.88|33.6|30.8|0
1649388610000|2022-04-08 03:30:10|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649388620000|2022-04-08 03:30:20|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1649388630000|2022-04-08 03:30:30|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1649388640000|2022-04-08 03:30:40|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649388650000|2022-04-08 03:30:50|33.6|30.8|33.57|30.77|33.63|30.83|33.57|30.77|0
1649388660000|2022-04-08 03:31:00|33.63|30.83|33.63|30.83|33.63|30.83|33.57|30.77|0
1649388670000|2022-04-08 03:31:10|33.57|30.77|33.57|30.77|33.57|30.77|33.57|30.77|0
1649388680000|2022-04-08 03:31:20|33.52|30.72|33.52|30.72|33.55|30.75|33.52|30.72|0
1649388690000|2022-04-08 03:31:30|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649388700000|2022-04-08 03:31:40|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649388710000|2022-04-08 03:31:50|33.11|30.31|33.01|30.21|33.11|30.31|33.01|30.21|0
1649388720000|2022-04-08 03:32:00|33.11|30.31|33.01|30.21|33.11|30.31|33.01|30.21|0
1649388730000|2022-04-08 03:32:10|33.06|30.26|33.06|30.26|33.06|30.26|33.01|30.21|0
1649388740000|2022-04-08 03:32:20|33.11|30.31|33.17|30.37|33.17|30.37|33.11|30.31|0
1649388750000|2022-04-08 03:32:30|33.22|30.42|33.22|30.42|33.22|30.42|33.22|30.42|0
1649388760000|2022-04-08 03:32:40|33.27|30.47|33.27|30.47|33.27|30.47|33.27|30.47|0
1649388780000|2022-04-08 03:33:00|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649388790000|2022-04-08 03:33:10|33.34|30.54|33.37|30.57|33.37|30.57|33.34|30.54|0
1649388800000|2022-04-08 03:33:20|33.34|30.54|33.37|30.57|33.37|30.57|33.34|30.54|0
1649388810000|2022-04-08 03:33:30|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649388820000|2022-04-08 03:33:40|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649388830000|2022-04-08 03:33:50|33.47|30.67|33.42|30.62|33.47|30.67|33.42|30.62|0
1649388840000|2022-04-08 03:34:00|33.37|30.57|33.34|30.54|33.37|30.57|33.34|30.54|0
1649388850000|2022-04-08 03:34:10|33.37|30.57|33.32|30.52|33.37|30.57|33.32|30.52|0
1649388870000|2022-04-08 03:34:30|33.34|30.54|33.37|30.57|33.37|30.57|33.34|30.54|0
1649388880000|2022-04-08 03:34:40|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649388900000|2022-04-08 03:35:00|33.27|30.47|33.27|30.47|33.32|30.52|33.27|30.47|0
1649388930000|2022-04-08 03:35:30|33.32|30.52|33.29|30.49|33.32|30.52|33.27|30.47|0
1649388940000|2022-04-08 03:35:40|33.37|30.57|33.34|30.54|33.37|30.57|33.34|30.54|0
1649388950000|2022-04-08 03:35:50|33.32|30.52|33.32|30.52|33.34|30.54|33.32|30.52|0
1649388960000|2022-04-08 03:36:00|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649388970000|2022-04-08 03:36:10|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649389000000|2022-04-08 03:36:40|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649389030000|2022-04-08 03:37:10|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649389040000|2022-04-08 03:37:20|33.37|30.57|33.37|30.57|33.37|30.57|33.34|30.54|0
1649389050000|2022-04-08 03:37:30|33.39|30.59|33.37|30.57|33.42|30.62|33.37|30.57|0
1649389070000|2022-04-08 03:37:50|33.39|30.59|33.37|30.57|33.39|30.59|33.37|30.57|0
1649389090000|2022-04-08 03:38:10|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649389100000|2022-04-08 03:38:20|33.26|30.46|33.32|30.52|33.32|30.52|33.26|30.46|0
1649389110000|2022-04-08 03:38:30|33.37|30.57|33.39|30.59|33.39|30.59|33.37|30.57|0
1649389120000|2022-04-08 03:38:40|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649389130000|2022-04-08 03:38:50|33.32|30.52|33.32|30.52|33.32|30.52|33.32|30.52|0
1649389140000|2022-04-08 03:39:00|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649389160000|2022-04-08 03:39:20|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649389170000|2022-04-08 03:39:30|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649389180000|2022-04-08 03:39:40|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649389210000|2022-04-08 03:40:10|33.34|30.54|33.37|30.57|33.37|30.57|33.34|30.54|0
1649389220000|2022-04-08 03:40:20|33.34|30.54|33.37|30.57|33.37|30.57|33.34|30.54|0
1649389230000|2022-04-08 03:40:30|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649389240000|2022-04-08 03:40:40|33.37|30.57|33.42|30.62|33.42|30.62|33.37|30.57|0
1649389250000|2022-04-08 03:40:50|33.37|30.57|33.39|30.59|33.39|30.59|33.37|30.57|0
1649389260000|2022-04-08 03:41:00|33.42|30.62|33.37|30.57|33.42|30.62|33.37|30.57|0
1649389270000|2022-04-08 03:41:10|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649389280000|2022-04-08 03:41:20|33.39|30.59|33.39|30.59|33.39|30.59|33.37|30.57|0
1649389290000|2022-04-08 03:41:30|33.37|30.57|33.37|30.57|33.37|30.57|33.37|30.57|0
1649389300000|2022-04-08 03:41:40|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649389320000|2022-04-08 03:42:00|33.37|30.57|33.42|30.62|33.42|30.62|33.37|30.57|0
1649389330000|2022-04-08 03:42:10|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1649389350000|2022-04-08 03:42:30|33.42|30.62|33.36|30.56|33.42|30.62|33.36|30.56|0
1649389370000|2022-04-08 03:42:50|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649389380000|2022-04-08 03:43:00|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1649389410000|2022-04-08 03:43:30|33.42|30.62|33.42|30.62|33.42|30.62|33.42|30.62|0
1649389430000|2022-04-08 03:43:50|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649389440000|2022-04-08 03:44:00|33.44|30.64|33.47|30.67|33.47|30.67|33.44|30.64|0
1649389450000|2022-04-08 03:44:10|33.44|30.64|33.42|30.62|33.44|30.64|33.42|30.62|0
1649389460000|2022-04-08 03:44:20|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649389470000|2022-04-08 03:44:30|33.52|30.72|33.54|30.74|33.54|30.74|33.52|30.72|0
1649389480000|2022-04-08 03:44:40|33.52|30.72|33.52|30.72|33.54|30.74|33.52|30.72|0
1649389530000|2022-04-08 03:45:30|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649389570000|2022-04-08 03:46:10|33.49|30.69|33.52|30.72|33.52|30.72|33.49|30.69|0
1649389580000|2022-04-08 03:46:20|33.57|30.77|33.52|30.72|33.57|30.77|33.52|30.72|0
1649389620000|2022-04-08 03:47:00|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649389630000|2022-04-08 03:47:10|33.52|30.72|33.52|30.72|33.52|30.72|33.52|30.72|0
1649389650000|2022-04-08 03:47:30|33.41|30.61|33.47|30.67|33.47|30.67|33.41|30.61|0
1649389660000|2022-04-08 03:47:40|33.46|30.66|33.46|30.66|33.46|30.66|33.46|30.66|0
1649389670000|2022-04-08 03:47:50|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1649389680000|2022-04-08 03:48:00|33.52|30.72|33.52|30.72|33.52|30.72|33.49|30.69|0
1649389690000|2022-04-08 03:48:10|33.46|30.66|33.52|30.72|33.52|30.72|33.46|30.66|0
1649389700000|2022-04-08 03:48:20|33.46|30.66|33.46|30.66|33.46|30.66|33.46|30.66|0
1649389710000|2022-04-08 03:48:30|33.52|30.72|33.46|30.66|33.52|30.72|33.46|30.66|0
1649389730000|2022-04-08 03:48:50|33.41|30.61|33.41|30.61|33.41|30.61|33.41|30.61|0
1649389750000|2022-04-08 03:49:10|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1649389770000|2022-04-08 03:49:30|33.31|30.51|33.36|30.56|33.36|30.56|33.31|30.51|0
1649389780000|2022-04-08 03:49:40|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649389820000|2022-04-08 03:50:20|33.36|30.56|33.36|30.56|33.36|30.56|33.34|30.54|0
1649389830000|2022-04-08 03:50:30|33.31|30.51|33.36|30.56|33.36|30.56|33.31|30.51|0
1649389840000|2022-04-08 03:50:40|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649389860000|2022-04-08 03:51:00|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1649389940000|2022-04-08 03:52:20|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649389950000|2022-04-08 03:52:30|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1649389980000|2022-04-08 03:53:00|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649390000000|2022-04-08 03:53:20|33.36|30.56|33.36|30.56|33.36|30.56|33.36|30.56|0
1649390060000|2022-04-08 03:54:20|33.31|30.51|33.31|30.51|33.31|30.51|33.31|30.51|0
1649390080000|2022-04-08 03:54:40|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649390090000|2022-04-08 03:54:50|33|30.2|33|30.2|33|30.2|32.95|30.15|0
1649390100000|2022-04-08 03:55:00|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649390110000|2022-04-08 03:55:10|33.11|30.31|33.11|30.31|33.11|30.31|33.11|30.31|0
1649390120000|2022-04-08 03:55:20|32.98|30.18|32.9|30.1|33|30.2|32.9|30.1|0
1649390130000|2022-04-08 03:55:30|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649390140000|2022-04-08 03:55:40|33|30.2|32.9|30.1|33|30.2|32.9|30.1|0
1649390150000|2022-04-08 03:55:50|32.95|30.15|33|30.2|33|30.2|32.95|30.15|0
1649390160000|2022-04-08 03:56:00|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649390170000|2022-04-08 03:56:10|33|30.2|33|30.2|33|30.2|32.98|30.18|0
1649390180000|2022-04-08 03:56:20|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649390210000|2022-04-08 03:56:50|33|30.2|33|30.2|33|30.2|33|30.2|0
1649390240000|2022-04-08 03:57:20|33.05|30.25|33.1|30.3|33.1|30.3|33.05|30.25|0
1649390250000|2022-04-08 03:57:30|33|30.2|33.05|30.25|33.05|30.25|33|30.2|0
1649390290000|2022-04-08 03:58:10|33.1|30.3|33.1|30.3|33.1|30.3|33.1|30.3|0
1649390350000|2022-04-08 03:59:10|33.15|30.35|33.15|30.35|33.15|30.35|33.15|30.35|0
1649390390000|2022-04-08 03:59:50|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1649390400000|2022-04-08 04:00:00|33.26|30.46|33.26|30.46|33.31|30.51|33.26|30.46|0
1649390410000|2022-04-08 04:00:10|33.2|30.4|33.15|30.35|33.2|30.4|33.15|30.35|0
1649390420000|2022-04-08 04:00:20|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1649390440000|2022-04-08 04:00:40|33.26|30.46|33.26|30.46|33.26|30.46|33.26|30.46|0
1649390450000|2022-04-08 04:00:50|33.2|30.4|33.2|30.4|33.2|30.4|33.2|30.4|0
1649390480000|2022-04-08 04:01:20|33.26|30.46|33.26|30.46|33.26|30.46|33.26|30.46|0
1649390490000|2022-04-08 04:01:30|33.23|30.43|33.15|30.35|33.23|30.43|33.15|30.35|0
1649390500000|2022-04-08 04:01:40|33.1|30.3|33.15|30.35|33.15|30.35|33.1|30.3|0
1649390520000|2022-04-08 04:02:00|33.1|30.3|33.1|30.3|33.15|30.35|33.1|30.3|0
1649390530000|2022-04-08 04:02:10|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649390560000|2022-04-08 04:02:40|33.1|30.3|33.08|30.28|33.1|30.3|33.08|30.28|0
1649390570000|2022-04-08 04:02:50|33.1|30.3|33.1|30.3|33.1|30.3|33.08|30.28|0
1649390580000|2022-04-08 04:03:00|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649390590000|2022-04-08 04:03:10|33|30.2|33|30.2|33|30.2|33|30.2|0
1649390620000|2022-04-08 04:03:40|32.97|30.17|32.95|30.15|33|30.2|32.95|30.15|0
1649390670000|2022-04-08 04:04:30|33|30.2|32.95|30.15|33|30.2|32.9|30.1|0
1649390680000|2022-04-08 04:04:40|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1649390700000|2022-04-08 04:05:00|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649390720000|2022-04-08 04:05:20|33|30.2|33|30.2|33|30.2|33|30.2|0
1649390740000|2022-04-08 04:05:40|33.05|30.25|33|30.2|33.05|30.25|33|30.2|0
1649390770000|2022-04-08 04:06:10|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649390800000|2022-04-08 04:06:40|32.92|30.12|32.9|30.1|32.92|30.12|32.9|30.1|0
1649390810000|2022-04-08 04:06:50|32.95|30.15|32.95|30.15|32.95|30.15|32.95|30.15|0
1649390820000|2022-04-08 04:07:00|33|30.2|32.95|30.15|33|30.2|32.95|30.15|0
1649390880000|2022-04-08 04:08:00|32.92|30.12|32.95|30.15|32.95|30.15|32.92|30.12|0
1649390890000|2022-04-08 04:08:10|32.92|30.12|32.9|30.1|32.92|30.12|32.9|30.1|0
1649390900000|2022-04-08 04:08:20|32.92|30.12|32.95|30.15|32.95|30.15|32.92|30.12|0
1649390910000|2022-04-08 04:08:30|32.92|30.12|32.92|30.12|32.92|30.12|32.92|30.12|0
1649390920000|2022-04-08 04:08:40|32.9|30.1|32.92|30.12|32.95|30.15|32.9|30.1|0
1649390930000|2022-04-08 04:08:50|32.9|30.1|32.95|30.15|32.95|30.15|32.9|30.1|0
1649390950000|2022-04-08 04:09:10|32.9|30.1|32.9|30.1|32.9|30.1|32.9|30.1|0
1649390980000|2022-04-08 04:09:40|32.92|30.12|32.9|30.1|32.92|30.12|32.9|30.1|0
1649391000000|2022-04-08 04:10:00|32.92|30.12|32.95|30.15|32.95|30.15|32.92|30.12|0
1649391010000|2022-04-08 04:10:10|33|30.2|33|30.2|33|30.2|32.97|30.17|0
1649391060000|2022-04-08 04:11:00|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649391070000|2022-04-08 04:11:10|33|30.2|33|30.2|33|30.2|33|30.2|0
1649391080000|2022-04-08 04:11:20|33.05|30.25|33.07|30.27|33.07|30.27|33.05|30.25|0
1649391090000|2022-04-08 04:11:30|33.05|30.25|33.1|30.3|33.1|30.3|33.05|30.25|0
1649391100000|2022-04-08 04:11:40|33.05|30.25|33|30.2|33.05|30.25|33|30.2|0
1649391110000|2022-04-08 04:11:50|33.02|30.22|33.05|30.25|33.05|30.25|33.02|30.22|0
1649391130000|2022-04-08 04:12:10|33|30.2|33|30.2|33|30.2|33|30.2|0
1649391140000|2022-04-08 04:12:20|32.97|30.17|33|30.2|33|30.2|32.97|30.17|0
1649391160000|2022-04-08 04:12:40|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649391190000|2022-04-08 04:13:10|33.02|30.22|33.05|30.25|33.05|30.25|33.02|30.22|0
1649391240000|2022-04-08 04:14:00|33|30.2|33|30.2|33|30.2|33|30.2|0
1649391250000|2022-04-08 04:14:10|32.97|30.17|32.95|30.15|32.97|30.17|32.95|30.15|0
1649391270000|2022-04-08 04:14:30|32.92|30.12|32.95|30.15|32.95|30.15|32.92|30.12|0
1649391300000|2022-04-08 04:15:00|33|30.2|32.95|30.15|33|30.2|32.95|30.15|0
1649391310000|2022-04-08 04:15:10|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1649391320000|2022-04-08 04:15:20|33|30.2|33|30.2|33|30.2|33|30.2|0
1649391330000|2022-04-08 04:15:30|32.97|30.17|32.95|30.15|32.97|30.17|32.95|30.15|0
1649391340000|2022-04-08 04:15:40|32.94|30.14|32.92|30.12|32.94|30.14|32.92|30.12|0
1649391350000|2022-04-08 04:15:50|32.89|30.09|32.94|30.14|32.94|30.14|32.89|30.09|0
1649391390000|2022-04-08 04:16:30|32.89|30.09|32.84|30.04|32.89|30.09|32.84|30.04|0
1649391400000|2022-04-08 04:16:40|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649391410000|2022-04-08 04:16:50|32.82|30.02|32.84|30.04|32.84|30.04|32.82|30.02|0
1649391420000|2022-04-08 04:17:00|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649391490000|2022-04-08 04:18:10|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1649391520000|2022-04-08 04:18:40|32.79|29.99|32.74|29.94|32.79|29.99|32.74|29.94|0
1649391530000|2022-04-08 04:18:50|32.77|29.97|32.79|29.99|32.79|29.99|32.77|29.97|0
1649391540000|2022-04-08 04:19:00|32.82|30.02|32.82|30.02|32.82|30.02|32.79|29.99|0
1649391550000|2022-04-08 04:19:10|32.79|29.99|32.84|30.04|32.84|30.04|32.79|29.99|0
1649391570000|2022-04-08 04:19:30|32.82|30.02|32.79|29.99|32.82|30.02|32.77|29.97|0
1649391580000|2022-04-08 04:19:40|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649391600000|2022-04-08 04:20:00|32.79|29.99|32.79|29.99|32.79|29.99|32.79|29.99|0
1649391610000|2022-04-08 04:20:10|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649391620000|2022-04-08 04:20:20|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649391670000|2022-04-08 04:21:10|32.74|29.94|32.74|29.94|32.74|29.94|32.74|29.94|0
1649391680000|2022-04-08 04:21:20|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649391730000|2022-04-08 04:22:10|32.64|29.84|32.64|29.84|32.64|29.84|32.64|29.84|0
1649391740000|2022-04-08 04:22:20|32.69|29.89|32.69|29.89|32.69|29.89|32.69|29.89|0
1649391750000|2022-04-08 04:22:30|32.74|29.94|33.35|30.55|33.35|30.55|32.74|29.94|0
1649391760000|2022-04-08 04:22:40|33.3|30.5|33.27|30.47|33.3|30.5|33.27|30.47|0
1649391770000|2022-04-08 04:22:50|33.3|30.5|33.27|30.47|33.3|30.5|33.27|30.47|0
1649391780000|2022-04-08 04:23:00|33.3|30.5|33.25|30.45|33.3|30.5|33.25|30.45|0
1649391800000|2022-04-08 04:23:20|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1649391880000|2022-04-08 04:24:40|33.35|30.55|33.35|30.55|33.35|30.55|33.35|30.55|0
1649391900000|2022-04-08 04:25:00|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1649391920000|2022-04-08 04:25:20|33.35|30.55|33.35|30.55|33.35|30.55|33.35|30.55|0
1649391950000|2022-04-08 04:25:50|33.4|30.6|33.4|30.6|33.4|30.6|33.4|30.6|0
1649391980000|2022-04-08 04:26:20|33.42|30.62|33.45|30.65|33.45|30.65|33.42|30.62|0
1649392010000|2022-04-08 04:26:50|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649392020000|2022-04-08 04:27:00|33.5|30.7|33.5|30.7|33.55|30.75|33.5|30.7|0
1649392030000|2022-04-08 04:27:10|33.55|30.75|33.52|30.72|33.55|30.75|33.52|30.72|0
1649392040000|2022-04-08 04:27:20|33.55|30.75|33.5|30.7|33.55|30.75|33.5|30.7|0
1649392060000|2022-04-08 04:27:40|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649392070000|2022-04-08 04:27:50|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649392090000|2022-04-08 04:28:10|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1649392100000|2022-04-08 04:28:20|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649392170000|2022-04-08 04:29:30|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1649392180000|2022-04-08 04:29:40|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649392200000|2022-04-08 04:30:00|33.55|30.75|33.55|30.75|33.55|30.75|33.55|30.75|0
1649392220000|2022-04-08 04:30:20|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649392230000|2022-04-08 04:30:30|33.52|30.72|33.5|30.7|33.52|30.72|33.5|30.7|0
1649392290000|2022-04-08 04:31:30|33.47|30.67|33.5|30.7|33.5|30.7|33.47|30.67|0
1649392300000|2022-04-08 04:31:40|33.45|30.65|33.45|30.65|33.45|30.65|33.45|30.65|0
1649392330000|2022-04-08 04:32:10|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1649392340000|2022-04-08 04:32:20|33.52|30.72|33.55|30.75|33.55|30.75|33.52|30.72|0
1649392360000|2022-04-08 04:32:40|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649392390000|2022-04-08 04:33:10|33.42|30.62|33.44|30.64|33.44|30.64|33.42|30.62|0
1649392410000|2022-04-08 04:33:30|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649392440000|2022-04-08 04:34:00|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649392470000|2022-04-08 04:34:30|33.47|30.67|33.47|30.67|33.47|30.67|33.47|30.67|0
1649392480000|2022-04-08 04:34:40|33.44|30.64|33.5|30.7|33.5|30.7|33.44|30.64|0
1649392490000|2022-04-08 04:34:50|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649392520000|2022-04-08 04:35:20|33.49|30.69|33.55|30.75|33.55|30.75|33.49|30.69|0
1649392530000|2022-04-08 04:35:30|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1649392560000|2022-04-08 04:36:00|33.65|30.85|33.6|30.8|33.65|30.85|33.6|30.8|0
1649392600000|2022-04-08 04:36:40|33.65|30.85|33.65|30.85|33.65|30.85|33.62|30.82|0
1649392620000|2022-04-08 04:37:00|33.62|30.82|33.6|30.8|33.62|30.82|33.6|30.8|0
1649392630000|2022-04-08 04:37:10|33.62|30.82|33.62|30.82|33.62|30.82|33.62|30.82|0
1649392640000|2022-04-08 04:37:20|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649392660000|2022-04-08 04:37:40|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649392670000|2022-04-08 04:37:50|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649392690000|2022-04-08 04:38:10|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1649392700000|2022-04-08 04:38:20|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649392710000|2022-04-08 04:38:30|33.6|30.8|33.6|30.8|33.6|30.8|33.6|30.8|0
1649392760000|2022-04-08 04:39:20|33.62|30.82|33.6|30.8|33.62|30.82|33.6|30.8|0
1649392790000|2022-04-08 04:39:50|33.62|30.82|33.6|30.8|33.62|30.82|33.6|30.8|0
1649392800000|2022-04-08 04:40:00|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1649392830000|2022-04-08 04:40:30|33.7|30.9|33.67|30.87|33.7|30.9|33.67|30.87|0
1649392840000|2022-04-08 04:40:40|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649392860000|2022-04-08 04:41:00|33.67|30.87|33.65|30.85|33.67|30.87|33.65|30.85|0
1649392880000|2022-04-08 04:41:20|33.7|30.9|33.7|30.9|33.7|30.9|33.7|30.9|0
1649392900000|2022-04-08 04:41:40|33.75|30.95|33.72|30.92|33.75|30.95|33.7|30.9|0
1649392910000|2022-04-08 04:41:50|33.7|30.9|33.7|30.9|33.7|30.9|33.67|30.87|0
1649392970000|2022-04-08 04:42:50|33.64|30.84|33.64|30.84|33.64|30.84|33.64|30.84|0
1649392990000|2022-04-08 04:43:10|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1649393010000|2022-04-08 04:43:30|33.44|30.64|33.44|30.64|33.44|30.64|33.44|30.64|0
1649393050000|2022-04-08 04:44:10|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649393060000|2022-04-08 04:44:20|33.44|30.64|33.39|30.59|33.44|30.64|33.39|30.59|0
1649393080000|2022-04-08 04:44:40|33.41|30.61|33.41|30.61|33.41|30.61|33.39|30.59|0
1649393090000|2022-04-08 04:44:50|33.39|30.59|33.41|30.61|33.41|30.61|33.39|30.59|0
1649393100000|2022-04-08 04:45:00|33.39|30.59|33.39|30.59|33.39|30.59|33.39|30.59|0
1649393160000|2022-04-08 04:46:00|33.34|30.54|33.31|30.51|33.34|30.54|33.31|30.51|0
1649393170000|2022-04-08 04:46:10|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649393200000|2022-04-08 04:46:40|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1649393220000|2022-04-08 04:47:00|33.26|30.46|33.26|30.46|33.26|30.46|33.26|30.46|0
1649393230000|2022-04-08 04:47:10|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649393250000|2022-04-08 04:47:30|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1649393270000|2022-04-08 04:47:50|33.29|30.49|33.29|30.49|33.29|30.49|33.29|30.49|0
1649393340000|2022-04-08 04:49:00|33.24|30.44|33.24|30.44|33.24|30.44|33.24|30.44|0
1649393350000|2022-04-08 04:49:10|33.26|30.46|33.18|30.38|33.26|30.46|33.18|30.38|0
1649393400000|2022-04-08 04:50:00|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649393410000|2022-04-08 04:50:10|33.18|30.38|33.16|30.36|33.18|30.38|33.16|30.36|0
1649393420000|2022-04-08 04:50:20|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649393450000|2022-04-08 04:50:50|33.18|30.38|33.13|30.33|33.18|30.38|33.13|30.33|0
1649393460000|2022-04-08 04:51:00|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649393480000|2022-04-08 04:51:20|33.16|30.36|33.18|30.38|33.18|30.38|33.16|30.36|0
1649393510000|2022-04-08 04:51:50|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649393540000|2022-04-08 04:52:20|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649393550000|2022-04-08 04:52:30|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649393560000|2022-04-08 04:52:40|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649393570000|2022-04-08 04:52:50|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649393580000|2022-04-08 04:53:00|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649393590000|2022-04-08 04:53:10|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1649393670000|2022-04-08 04:54:30|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1649393700000|2022-04-08 04:55:00|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1649393710000|2022-04-08 04:55:10|32.98|30.18|32.98|30.18|32.98|30.18|32.98|30.18|0
1649393720000|2022-04-08 04:55:20|33|30.2|33.03|30.23|33.03|30.23|32.98|30.18|0
1649393730000|2022-04-08 04:55:30|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649393740000|2022-04-08 04:55:40|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649393750000|2022-04-08 04:55:50|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649393760000|2022-04-08 04:56:00|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649393820000|2022-04-08 04:57:00|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649393830000|2022-04-08 04:57:10|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649393850000|2022-04-08 04:57:30|33.15|30.35|33.13|30.33|33.15|30.35|33.13|30.33|0
1649393930000|2022-04-08 04:58:50|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649393940000|2022-04-08 04:59:00|33.23|30.43|33.18|30.38|33.23|30.43|33.18|30.38|0
1649393950000|2022-04-08 04:59:10|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649393970000|2022-04-08 04:59:30|33.18|30.38|33.18|30.38|33.18|30.38|33.18|30.38|0
1649393980000|2022-04-08 04:59:40|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649393990000|2022-04-08 04:59:50|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649394000000|2022-04-08 05:00:00|33.23|30.43|33.28|30.48|33.28|30.48|33.23|30.43|0
1649394040000|2022-04-08 05:00:40|33.23|30.43|33.28|30.48|33.28|30.48|33.23|30.43|0
1649394060000|2022-04-08 05:01:00|33.38|30.58|33.43|30.63|33.43|30.63|33.38|30.58|0
1649394070000|2022-04-08 05:01:10|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649394080000|2022-04-08 05:01:20|33.23|30.43|33.28|30.48|33.28|30.48|33.23|30.43|0
1649394100000|2022-04-08 05:01:40|33.23|30.43|33.28|30.48|33.28|30.48|33.23|30.43|0
1649394110000|2022-04-08 05:01:50|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649394120000|2022-04-08 05:02:00|33.38|30.58|33.43|30.63|33.43|30.63|33.38|30.58|0
1649394130000|2022-04-08 05:02:10|33.48|30.68|33.43|30.63|33.48|30.68|33.43|30.63|0
1649394140000|2022-04-08 05:02:20|33.48|30.68|33.43|30.63|33.48|30.68|33.43|30.63|0
1649394150000|2022-04-08 05:02:30|33.46|30.66|33.43|30.63|33.46|30.66|33.43|30.63|0
1649394160000|2022-04-08 05:02:40|33.38|30.58|33.38|30.58|33.43|30.63|33.38|30.58|0
1649394170000|2022-04-08 05:02:50|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649394180000|2022-04-08 05:03:00|33.36|30.56|33.36|30.56|33.38|30.58|33.36|30.56|0
1649394190000|2022-04-08 05:03:10|33.38|30.58|33.33|30.53|33.38|30.58|33.33|30.53|0
1649394200000|2022-04-08 05:03:20|33.38|30.58|33.38|30.58|33.43|30.63|33.38|30.58|0
1649394210000|2022-04-08 05:03:30|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649394220000|2022-04-08 05:03:40|33.3|30.5|33.3|30.5|33.3|30.5|33.3|30.5|0
1649394230000|2022-04-08 05:03:50|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649394240000|2022-04-08 05:04:00|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649394260000|2022-04-08 05:04:20|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649394290000|2022-04-08 05:04:50|33.23|30.43|33.23|30.43|33.23|30.43|33.18|30.38|0
1649394300000|2022-04-08 05:05:00|33.18|30.38|33.13|30.33|33.18|30.38|33.13|30.33|0
1649394310000|2022-04-08 05:05:10|33.1|30.3|33.08|30.28|33.1|30.3|33.08|30.28|0
1649394320000|2022-04-08 05:05:20|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649394330000|2022-04-08 05:05:30|33.08|30.28|33.13|30.33|33.13|30.33|33.08|30.28|0
1649394370000|2022-04-08 05:06:10|33.08|30.28|33.1|30.3|33.1|30.3|33.08|30.28|0
1649394380000|2022-04-08 05:06:20|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649394390000|2022-04-08 05:06:30|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1649394400000|2022-04-08 05:06:40|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649394410000|2022-04-08 05:06:50|33.05|30.25|33.08|30.28|33.08|30.28|33.05|30.25|0
1649394420000|2022-04-08 05:07:00|33.05|30.25|33.08|30.28|33.08|30.28|33.05|30.25|0
1649394430000|2022-04-08 05:07:10|33.05|30.25|33.05|30.25|33.05|30.25|33.05|30.25|0
1649394440000|2022-04-08 05:07:20|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1649394450000|2022-04-08 05:07:30|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649394460000|2022-04-08 05:07:40|33.03|30.23|33.03|30.23|33.03|30.23|33.03|30.23|0
1649394470000|2022-04-08 05:07:50|32.97|30.17|33.03|30.23|33.03|30.23|32.97|30.17|0
1649394480000|2022-04-08 05:08:00|33|30.2|33.03|30.23|33.03|30.23|33|30.2|0
1649394510000|2022-04-08 05:08:30|32.97|30.17|32.97|30.17|32.97|30.17|32.97|30.17|0
1649394520000|2022-04-08 05:08:40|33|30.2|33.02|30.22|33.02|30.22|32.97|30.17|0
1649394530000|2022-04-08 05:08:50|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649394550000|2022-04-08 05:09:10|33.02|30.22|33.02|30.22|33.02|30.22|32.97|30.17|0
1649394560000|2022-04-08 05:09:20|33.08|30.28|33.08|30.28|33.08|30.28|33.08|30.28|0
1649394580000|2022-04-08 05:09:40|33.13|30.33|33.13|30.33|33.13|30.33|33.13|30.33|0
1649394590000|2022-04-08 05:09:50|33.18|30.38|33.28|30.48|33.28|30.48|33.18|30.38|0
1649394600000|2022-04-08 05:10:00|33.23|30.43|33.13|30.33|33.23|30.43|33.13|30.33|0
1649394610000|2022-04-08 05:10:10|33.15|30.35|33.23|30.43|33.23|30.43|33.15|30.35|0
1649394620000|2022-04-08 05:10:20|33.28|30.48|33.23|30.43|33.28|30.48|33.23|30.43|0
1649394630000|2022-04-08 05:10:30|33.28|30.48|33.25|30.45|33.28|30.48|33.25|30.45|0
1649394640000|2022-04-08 05:10:40|33.23|30.43|33.23|30.43|33.23|30.43|33.23|30.43|0
1649394670000|2022-04-08 05:11:10|33.28|30.48|33.28|30.48|33.28|30.48|33.28|30.48|0
1649394680000|2022-04-08 05:11:20|33.33|30.53|33.33|30.53|33.33|30.53|33.33|30.53|0
1649394690000|2022-04-08 05:11:30|33.38|30.58|33.33|30.53|33.38|30.58|33.33|30.53|0
1649394700000|2022-04-08 05:11:40|33.38|30.58|33.35|30.55|33.38|30.58|33.33|30.53|0
1649394710000|2022-04-08 05:11:50|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649394720000|2022-04-08 05:12:00|33.33|30.53|33.35|30.55|33.35|30.55|33.33|30.53|0
1649394730000|2022-04-08 05:12:10|33.38|30.58|33.38|30.58|33.38|30.58|33.38|30.58|0
1649394740000|2022-04-08 05:12:20|33.43|30.63|33.53|30.73|33.53|30.73|33.43|30.63|0
1649394750000|2022-04-08 05:12:30|33.48|30.68|33.48|30.68|33.48|30.68|33.48|30.68|0
1649394760000|2022-04-08 05:12:40|33.43|30.63|33.48|30.68|33.48|30.68|33.43|30.63|0
1649394780000|2022-04-08 05:13:00|33.58|30.78|33.48|30.68|33.58|30.78|33.48|30.68|0
1649394800000|2022-04-08 05:13:20|33.53|30.73|33.53|30.73|33.53|30.73|33.53|30.73|0
1649394840000|2022-04-08 05:14:00|33.48|30.68|33.53|30.73|33.53|30.73|33.48|30.68|0
1649394850000|2022-04-08 05:14:10|33.58|30.78|33.58|30.78|33.63|30.83|33.58|30.78|0
1649394860000|2022-04-08 05:14:20|33.63|30.83|33.63|30.83|33.63|30.83|33.63|30.83|0
1649394870000|2022-04-08 05:14:30|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1649394880000|2022-04-08 05:14:40|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1649394890000|2022-04-08 05:14:50|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1649394900000|2022-04-08 05:15:00|33.79|30.99|33.73|30.93|33.84|31.04|33.73|30.93|0
1649394910000|2022-04-08 05:15:10|33.79|30.99|33.79|30.99|33.79|30.99|33.79|30.99|0
1649394920000|2022-04-08 05:15:20|33.84|31.04|33.89|31.09|33.89|31.09|33.84|31.04|0
1649394930000|2022-04-08 05:15:30|33.94|31.14|33.94|31.14|33.94|31.14|33.94|31.14|0
1649394940000|2022-04-08 05:15:40|34.04|31.24|34.04|31.24|34.04|31.24|34.02|31.22|0
1649394950000|2022-04-08 05:15:50|34.09|31.29|34.04|31.24|34.09|31.29|34.04|31.24|0
1649394970000|2022-04-08 05:16:10|34.07|31.27|34.09|31.29|34.09|31.29|34.04|31.24|0
1649394980000|2022-04-08 05:16:20|34.04|31.24|33.99|31.19|34.04|31.24|33.99|31.19|0
1649395000000|2022-04-08 05:16:40|34.04|31.24|33.99|31.19|34.04|31.24|33.99|31.19|0
1649395010000|2022-04-08 05:16:50|34.04|31.24|34.09|31.29|34.09|31.29|34.04|31.24|0
1649395040000|2022-04-08 05:17:20|34.15|31.35|34.09|31.29|34.15|31.35|34.09|31.29|0
1649395050000|2022-04-08 05:17:30|34.15|31.35|34.09|31.29|34.15|31.35|34.04|31.24|0
1649395060000|2022-04-08 05:17:40|34.04|31.24|34.07|31.27|34.07|31.27|34.04|31.24|0
1649395070000|2022-04-08 05:17:50|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395080000|2022-04-08 05:18:00|34.12|31.32|34.04|31.24|34.12|31.32|34.04|31.24|0
1649395090000|2022-04-08 05:18:10|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395100000|2022-04-08 05:18:20|34.07|31.27|34.09|31.29|34.09|31.29|34.07|31.27|0
1649395130000|2022-04-08 05:18:50|34.15|31.35|34.15|31.35|34.15|31.35|34.15|31.35|0
1649395140000|2022-04-08 05:19:00|34.12|31.32|34.15|31.35|34.15|31.35|34.12|31.32|0
1649395160000|2022-04-08 05:19:20|34.14|31.34|34.2|31.4|34.2|31.4|34.14|31.34|0
1649395180000|2022-04-08 05:19:40|34.25|31.45|34.25|31.45|34.25|31.45|34.25|31.45|0
1649395190000|2022-04-08 05:19:50|34.27|31.47|34.25|31.45|34.27|31.47|34.25|31.45|0
1649395200000|2022-04-08 05:20:00|34.3|31.5|34.35|31.55|34.35|31.55|34.3|31.5|0
1649395210000|2022-04-08 05:20:10|34.4|31.6|34.4|31.6|34.4|31.6|34.4|31.6|0
1649395240000|2022-04-08 05:20:40|34.35|31.55|34.35|31.55|34.35|31.55|34.35|31.55|0
1649395260000|2022-04-08 05:21:00|34.4|31.6|34.46|31.66|34.46|31.66|34.4|31.6|0
1649395270000|2022-04-08 05:21:10|34.4|31.6|34.4|31.6|34.4|31.6|34.35|31.55|0
1649395280000|2022-04-08 05:21:20|34.35|31.55|34.35|31.55|34.35|31.55|34.35|31.55|0
1649395300000|2022-04-08 05:21:40|34.3|31.5|34.3|31.5|34.3|31.5|34.3|31.5|0
1649395310000|2022-04-08 05:21:50|34.27|31.47|34.3|31.5|34.3|31.5|34.25|31.45|0
1649395320000|2022-04-08 05:22:00|34.14|31.34|34.17|31.37|34.2|31.4|34.14|31.34|0
1649395330000|2022-04-08 05:22:10|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395340000|2022-04-08 05:22:20|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395350000|2022-04-08 05:22:30|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395360000|2022-04-08 05:22:40|34.2|31.4|34.14|31.34|34.2|31.4|34.14|31.34|0
1649395410000|2022-04-08 05:23:30|34.2|31.4|34.2|31.4|34.2|31.4|34.14|31.34|0
1649395420000|2022-04-08 05:23:40|34.25|31.45|34.19|31.39|34.25|31.45|34.19|31.39|0
1649395430000|2022-04-08 05:23:50|34.25|31.45|34.25|31.45|34.25|31.45|34.25|31.45|0
1649395440000|2022-04-08 05:24:00|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1649395450000|2022-04-08 05:24:10|34.14|31.34|34.17|31.37|34.17|31.37|34.14|31.34|0
1649395460000|2022-04-08 05:24:20|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1649395470000|2022-04-08 05:24:30|34.25|31.45|34.22|31.42|34.25|31.45|34.22|31.42|0
1649395480000|2022-04-08 05:24:40|34.25|31.45|34.25|31.45|34.25|31.45|34.22|31.42|0
1649395500000|2022-04-08 05:25:00|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1649395510000|2022-04-08 05:25:10|34.12|31.32|34.25|31.45|34.25|31.45|34.12|31.32|0
1649395520000|2022-04-08 05:25:20|34.27|31.47|34.14|31.34|34.3|31.5|34.14|31.34|0
1649395540000|2022-04-08 05:25:40|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395560000|2022-04-08 05:26:00|34.14|31.34|34.09|31.29|34.14|31.34|34.09|31.29|0
1649395570000|2022-04-08 05:26:10|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395580000|2022-04-08 05:26:20|34.09|31.29|34.04|31.24|34.09|31.29|34.04|31.24|0
1649395590000|2022-04-08 05:26:30|33.99|31.19|34.04|31.24|34.04|31.24|33.99|31.19|0
1649395600000|2022-04-08 05:26:40|33.99|31.19|34.04|31.24|34.04|31.24|33.99|31.19|0
1649395610000|2022-04-08 05:26:50|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395620000|2022-04-08 05:27:00|34.14|31.34|34.09|31.29|34.14|31.34|34.09|31.29|0
1649395640000|2022-04-08 05:27:20|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395650000|2022-04-08 05:27:30|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395660000|2022-04-08 05:27:40|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395670000|2022-04-08 05:27:50|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395730000|2022-04-08 05:28:50|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395740000|2022-04-08 05:29:00|34.09|31.29|34.09|31.29|34.09|31.29|34.06|31.26|0
1649395760000|2022-04-08 05:29:20|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395770000|2022-04-08 05:29:30|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1649395780000|2022-04-08 05:29:40|34.24|31.44|34.24|31.44|34.24|31.44|34.19|31.39|0
1649395790000|2022-04-08 05:29:50|34.19|31.39|34.14|31.34|34.19|31.39|34.14|31.34|0
1649395800000|2022-04-08 05:30:00|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395810000|2022-04-08 05:30:10|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395820000|2022-04-08 05:30:20|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395840000|2022-04-08 05:30:40|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395850000|2022-04-08 05:30:50|34.17|31.37|34.19|31.39|34.19|31.39|34.17|31.37|0
1649395870000|2022-04-08 05:31:10|34.14|31.34|34.11|31.31|34.14|31.34|34.09|31.29|0
1649395880000|2022-04-08 05:31:20|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395900000|2022-04-08 05:31:40|34.19|31.39|34.14|31.34|34.19|31.39|34.14|31.34|0
1649395910000|2022-04-08 05:31:50|34.19|31.39|34.14|31.34|34.19|31.39|34.14|31.34|0
1649395920000|2022-04-08 05:32:00|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649395950000|2022-04-08 05:32:30|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649395970000|2022-04-08 05:32:50|34.06|31.26|34.04|31.24|34.06|31.26|34.04|31.24|0
1649395980000|2022-04-08 05:33:00|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1649395990000|2022-04-08 05:33:10|33.98|31.18|34.04|31.24|34.04|31.24|33.98|31.18|0
1649396000000|2022-04-08 05:33:20|34.09|31.29|34.04|31.24|34.09|31.29|34.04|31.24|0
1649396010000|2022-04-08 05:33:30|34.06|31.26|34.04|31.24|34.06|31.26|34.04|31.24|0
1649396020000|2022-04-08 05:33:40|34.06|31.26|34.06|31.26|34.06|31.26|34.04|31.24|0
1649396030000|2022-04-08 05:33:50|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649396040000|2022-04-08 05:34:00|34.04|31.24|34.04|31.24|34.04|31.24|34.04|31.24|0
1649396050000|2022-04-08 05:34:10|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649396070000|2022-04-08 05:34:30|34.11|31.31|34.09|31.29|34.14|31.34|34.09|31.29|0
1649396080000|2022-04-08 05:34:40|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649396100000|2022-04-08 05:35:00|34.11|31.31|34.09|31.29|34.11|31.31|34.09|31.29|0
1649396110000|2022-04-08 05:35:10|34.14|31.34|34.14|31.34|34.14|31.34|34.14|31.34|0
1649396120000|2022-04-08 05:35:20|34.09|31.29|34.09|31.29|34.09|31.29|34.09|31.29|0
1649396150000|2022-04-08 05:35:50|34.11|31.31|34.11|31.31|34.11|31.31|34.11|31.31|0
1649396160000|2022-04-08 05:36:00|34.09|31.29|34.03|31.23|34.09|31.29|34.03|31.23|0
1649396170000|2022-04-08 05:36:10|33.98|31.18|34.01|31.21|34.01|31.21|33.98|31.18|0
1649396180000|2022-04-08 05:36:20|33.98|31.18|34.03|31.23|34.03|31.23|33.98|31.18|0
1649396190000|2022-04-08 05:36:30|33.98|31.18|33.93|31.13|33.98|31.18|33.93|31.13|0
1649396210000|2022-04-08 05:36:50|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649396220000|2022-04-08 05:37:00|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649396250000|2022-04-08 05:37:30|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649396270000|2022-04-08 05:37:50|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649396280000|2022-04-08 05:38:00|33.96|31.16|33.93|31.13|33.96|31.16|33.93|31.13|0
1649396290000|2022-04-08 05:38:10|33.98|31.18|33.93|31.13|33.98|31.18|33.93|31.13|0
1649396300000|2022-04-08 05:38:20|33.96|31.16|33.98|31.18|33.98|31.18|33.93|31.13|0
1649396310000|2022-04-08 05:38:30|33.96|31.16|33.93|31.13|33.96|31.16|33.93|31.13|0
1649396320000|2022-04-08 05:38:40|33.96|31.16|33.98|31.18|33.98|31.18|33.96|31.16|0
1649396340000|2022-04-08 05:39:00|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1649396350000|2022-04-08 05:39:10|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649396360000|2022-04-08 05:39:20|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1649396370000|2022-04-08 05:39:30|33.98|31.18|34.03|31.23|34.03|31.23|33.98|31.18|0
1649396380000|2022-04-08 05:39:40|33.98|31.18|34.03|31.23|34.03|31.23|33.98|31.18|0
1649396390000|2022-04-08 05:39:50|34.01|31.21|34.03|31.23|34.03|31.23|34.01|31.21|0
1649396400000|2022-04-08 05:40:00|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649396410000|2022-04-08 05:40:10|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649396420000|2022-04-08 05:40:20|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649396450000|2022-04-08 05:40:50|34.03|31.23|33.93|31.13|34.03|31.23|33.93|31.13|0
1649396460000|2022-04-08 05:41:00|33.88|31.08|33.88|31.08|33.9|31.1|33.88|31.08|0
1649396470000|2022-04-08 05:41:10|33.9|31.1|33.88|31.08|33.9|31.1|33.88|31.08|0
1649396490000|2022-04-08 05:41:30|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649396530000|2022-04-08 05:42:10|33.88|31.08|33.93|31.13|33.93|31.13|33.88|31.08|0
1649396540000|2022-04-08 05:42:20|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649396550000|2022-04-08 05:42:30|34.01|31.21|33.98|31.18|34.01|31.21|33.98|31.18|0
1649396560000|2022-04-08 05:42:40|33.93|31.13|33.93|31.13|33.93|31.13|33.93|31.13|0
1649396570000|2022-04-08 05:42:50|33.98|31.18|33.98|31.18|33.98|31.18|33.93|31.13|0
1649396580000|2022-04-08 05:43:00|34.03|31.23|34.03|31.23|34.03|31.23|34.03|31.23|0
1649396620000|2022-04-08 05:43:40|33.98|31.18|34|31.2|34.03|31.23|33.98|31.18|0
1649396630000|2022-04-08 05:43:50|33.98|31.18|33.98|31.18|33.98|31.18|33.98|31.18|0
1649396670000|2022-04-08 05:44:30|34|31.2|34.03|31.23|34.03|31.23|34|31.2|0
1649396690000|2022-04-08 05:44:50|34.06|31.26|34.08|31.28|34.08|31.28|34.06|31.26|0
1649396710000|2022-04-08 05:45:10|34.13|31.33|34.08|31.28|34.13|31.33|34.08|31.28|0
1649396720000|2022-04-08 05:45:20|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1649396730000|2022-04-08 05:45:30|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1649396740000|2022-04-08 05:45:40|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1649396750000|2022-04-08 05:45:50|34.19|31.39|34.19|31.39|34.19|31.39|34.19|31.39|0
1649396760000|2022-04-08 05:46:00|34.13|31.33|34.19|31.39|34.19|31.39|34.13|31.33|0
1649396770000|2022-04-08 05:46:10|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1649396800000|2022-04-08 05:46:40|34.19|31.39|34.29|31.49|34.29|31.49|34.19|31.39|0
1649396810000|2022-04-08 05:46:50|34.26|31.46|34.24|31.44|34.26|31.46|34.24|31.44|0
1649396830000|2022-04-08 05:47:10|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1649396840000|2022-04-08 05:47:20|34.34|31.54|34.34|31.54|34.34|31.54|34.34|31.54|0
1649396850000|2022-04-08 05:47:30|34.29|31.49|34.19|31.39|34.29|31.49|34.19|31.39|0
1649396860000|2022-04-08 05:47:40|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1649396870000|2022-04-08 05:47:50|34.19|31.39|34.21|31.41|34.21|31.41|34.19|31.39|0
1649396880000|2022-04-08 05:48:00|34.19|31.39|34.08|31.28|34.19|31.39|34.08|31.28|0
1649396910000|2022-04-08 05:48:30|34.13|31.33|34.13|31.33|34.13|31.33|34.13|31.33|0
1649396930000|2022-04-08 05:48:50|34.16|31.36|34.18|31.38|34.18|31.38|34.13|31.33|0
1649396940000|2022-04-08 05:49:00|34.24|31.44|34.24|31.44|34.24|31.44|34.18|31.38|0
1649396950000|2022-04-08 05:49:10|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1649396960000|2022-04-08 05:49:20|34.34|31.54|34.34|31.54|34.34|31.54|34.34|31.54|0
1649396970000|2022-04-08 05:49:30|34.31|31.51|34.29|31.49|34.31|31.51|34.29|31.49|0
1649396990000|2022-04-08 05:49:50|34.31|31.51|34.31|31.51|34.31|31.51|34.31|31.51|0
1649397000000|2022-04-08 05:50:00|34.29|31.49|34.24|31.44|34.29|31.49|34.21|31.41|0
1649397010000|2022-04-08 05:50:10|34.31|31.51|34.34|31.54|34.34|31.54|34.31|31.51|0
1649397020000|2022-04-08 05:50:20|34.29|31.49|34.31|31.51|34.31|31.51|34.29|31.49|0
1649397030000|2022-04-08 05:50:30|34.34|31.54|34.24|31.44|34.34|31.54|34.24|31.44|0
1649397040000|2022-04-08 05:50:40|34.29|31.49|34.29|31.49|34.29|31.49|34.29|31.49|0
1649397050000|2022-04-08 05:50:50|34.34|31.54|34.34|31.54|34.34|31.54|34.34|31.54|0
1649397060000|2022-04-08 05:51:00|34.39|31.59|34.39|31.59|34.39|31.59|34.39|31.59|0
1649397070000|2022-04-08 05:51:10|34.34|31.54|34.34|31.54|34.34|31.54|34.34|31.54|0
1649397080000|2022-04-08 05:51:20|34.39|31.59|34.36|31.56|34.39|31.59|34.36|31.56|0
1649397090000|2022-04-08 05:51:30|34.39|31.59|34.44|31.64|34.44|31.64|34.39|31.59|0
1649397100000|2022-04-08 05:51:40|34.5|31.7|34.6|31.8|34.6|31.8|34.5|31.7|0
1649397110000|2022-04-08 05:51:50|34.65|31.85|34.6|31.8|34.65|31.85|34.6|31.8|0
1649397120000|2022-04-08 05:52:00|34.7|31.9|34.7|31.9|34.7|31.9|34.65|31.85|0
1649397130000|2022-04-08 05:52:10|34.76|31.96|34.76|31.96|34.76|31.96|34.76|31.96|0
1649397140000|2022-04-08 05:52:20|34.7|31.9|34.7|31.9|34.7|31.9|34.7|31.9|0
1649397150000|2022-04-08 05:52:30|34.55|31.75|34.6|31.8|34.6|31.8|34.55|31.75|0
1649397160000|2022-04-08 05:52:40|34.7|31.9|34.7|31.9|34.7|31.9|34.7|31.9|0
1649397170000|2022-04-08 05:52:50|34.65|31.85|34.6|31.8|34.65|31.85|34.57|31.77|0
1649397180000|2022-04-08 05:53:00|34.55|31.75|34.55|31.75|34.55|31.75|34.55|31.75|0
1649397190000|2022-04-08 05:53:10|34.6|31.8|34.6|31.8|34.6|31.8|34.6|31.8|0
1649397210000|2022-04-08 05:53:30|34.7|31.9|34.65|31.85|34.7|31.9|34.65|31.85|0
1649397230000|2022-04-08 05:53:50|34.7|31.9|34.7|31.9|34.7|31.9|34.7|31.9|0
1649397240000|2022-04-08 05:54:00|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1649397260000|2022-04-08 05:54:20|34.6|31.8|34.6|31.8|34.6|31.8|34.6|31.8|0
1649397270000|2022-04-08 05:54:30|34.65|31.85|34.6|31.8|34.65|31.85|34.6|31.8|0
1649397280000|2022-04-08 05:54:40|34.65|31.85|34.6|31.8|34.65|31.85|34.6|31.8|0
1649397300000|2022-04-08 05:55:00|34.57|31.77|34.6|31.8|34.6|31.8|34.55|31.75|0
1649397310000|2022-04-08 05:55:10|34.65|31.85|34.6|31.8|34.65|31.85|34.6|31.8|0
1649397320000|2022-04-08 05:55:20|34.65|31.85|34.76|31.96|34.76|31.96|34.65|31.85|0
1649397330000|2022-04-08 05:55:30|34.86|32.06|34.91|32.11|34.97|32.17|34.86|32.06|0
1649397340000|2022-04-08 05:55:40|34.86|32.06|34.86|32.06|34.86|32.06|34.86|32.06|0
1649397350000|2022-04-08 05:55:50|34.89|32.09|34.89|32.09|34.89|32.09|34.89|32.09|0
1649397360000|2022-04-08 05:56:00|34.86|32.06|34.89|32.09|34.89|32.09|34.86|32.06|0
1649397370000|2022-04-08 05:56:10|34.86|32.06|34.91|32.11|34.91|32.11|34.86|32.06|0
1649397380000|2022-04-08 05:56:20|34.86|32.06|34.86|32.06|34.86|32.06|34.86|32.06|0
1649397390000|2022-04-08 05:56:30|34.91|32.11|34.91|32.11|34.91|32.11|34.91|32.11|0
1649397410000|2022-04-08 05:56:50|34.86|32.06|34.91|32.11|34.91|32.11|34.86|32.06|0
1649397430000|2022-04-08 05:57:10|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1649397440000|2022-04-08 05:57:20|34.86|32.06|34.89|32.09|34.89|32.09|34.86|32.06|0
1649397450000|2022-04-08 05:57:30|34.91|32.11|34.86|32.06|34.91|32.11|34.86|32.06|0
1649397460000|2022-04-08 05:57:40|34.81|32.01|34.81|32.01|34.81|32.01|34.76|31.96|0
1649397470000|2022-04-08 05:57:50|34.86|32.06|34.86|32.06|34.86|32.06|34.81|32.01|0
1649397480000|2022-04-08 05:58:00|34.81|32.01|34.78|31.98|34.81|32.01|34.78|31.98|0
1649397490000|2022-04-08 05:58:10|34.81|32.01|34.86|32.06|34.86|32.06|34.81|32.01|0
1649397500000|2022-04-08 05:58:20|34.81|32.01|34.81|32.01|34.83|32.03|34.78|31.98|0
1649397510000|2022-04-08 05:58:30|34.83|32.03|34.81|32.01|34.83|32.03|34.81|32.01|0
1649397520000|2022-04-08 05:58:40|34.86|32.06|34.86|32.06|34.89|32.09|34.86|32.06|0
1649397530000|2022-04-08 05:58:50|34.81|32.01|34.81|32.01|34.81|32.01|34.81|32.01|0
1649397550000|2022-04-08 05:59:10|34.75|31.95|34.7|31.9|34.75|31.95|34.7|31.9|0
1649397560000|2022-04-08 05:59:20|34.75|31.95|34.7|31.9|34.75|31.95|34.7|31.9|0
1649397570000|2022-04-08 05:59:30|34.75|31.95|34.78|31.98|34.81|32.01|34.75|31.95|0
1649397580000|2022-04-08 05:59:40|34.75|31.95|34.7|31.9|34.75|31.95|34.7|31.9|0
1649397590000|2022-04-08 05:59:50|34.73|31.93|34.75|31.95|34.75|31.95|34.7|31.9|0
1649397600000|2022-04-08 06:00:00|34.81|32.01|34.81|32.01|34.91|32.11|34.81|32.01|0
1649397610000|2022-04-08 06:00:10|34.91|32.11|34.88|32.08|34.91|32.11|34.88|32.08|0
1649397620000|2022-04-08 06:00:20|34.91|32.11|34.96|32.16|34.96|32.16|34.91|32.11|0
1649397630000|2022-04-08 06:00:30|35.02|32.22|35.02|32.22|35.02|32.22|34.96|32.16|0
1649397640000|2022-04-08 06:00:40|34.99|32.19|34.96|32.16|34.99|32.19|34.96|32.16|0
1649397650000|2022-04-08 06:00:50|34.99|32.19|35.02|32.22|35.02|32.22|34.99|32.19|0
1649397660000|2022-04-08 06:01:00|34.96|32.16|35.02|32.22|35.02|32.22|34.96|32.16|0
1649397700000|2022-04-08 06:01:40|35.07|32.27|35.07|32.27|35.07|32.27|35.07|32.27|0
1649397710000|2022-04-08 06:01:50|35.02|32.22|35.07|32.27|35.07|32.27|35.02|32.22|0
1649397720000|2022-04-08 06:02:00|35.12|32.32|35.02|32.22|35.12|32.32|35.02|32.22|0
1649397730000|2022-04-08 06:02:10|35.07|32.27|35.02|32.22|35.07|32.27|35.02|32.22|0
1649397740000|2022-04-08 06:02:20|35.04|32.24|34.91|32.11|35.04|32.24|34.91|32.11|0
1649397750000|2022-04-08 06:02:30|34.96|32.16|34.86|32.06|34.96|32.16|34.86|32.06|0
1649397760000|2022-04-08 06:02:40|34.81|32.01|34.81|32.01|34.83|32.03|34.81|32.01|0
1649397770000|2022-04-08 06:02:50|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1649397780000|2022-04-08 06:03:00|34.81|32.01|34.81|32.01|34.81|32.01|34.75|31.95|0
1649397790000|2022-04-08 06:03:10|34.86|32.06|34.91|32.11|34.91|32.11|34.86|32.06|0
1649397800000|2022-04-08 06:03:20|34.94|32.14|34.94|32.14|34.96|32.16|34.91|32.11|0
1649397810000|2022-04-08 06:03:30|34.86|32.06|34.75|31.95|34.86|32.06|34.75|31.95|0
1649397820000|2022-04-08 06:03:40|34.7|31.9|34.7|31.9|34.7|31.9|34.7|31.9|0
1649397830000|2022-04-08 06:03:50|34.65|31.85|34.6|31.8|34.65|31.85|34.6|31.8|0
1649397840000|2022-04-08 06:04:00|34.54|31.74|34.49|31.69|34.54|31.74|34.49|31.69|0
1649397850000|2022-04-08 06:04:10|34.44|31.64|34.44|31.64|34.44|31.64|34.44|31.64|0
1649397860000|2022-04-08 06:04:20|34.52|31.72|34.49|31.69|34.52|31.72|34.49|31.69|0
1649397870000|2022-04-08 06:04:30|34.44|31.64|34.49|31.69|34.49|31.69|34.44|31.64|0
1649397880000|2022-04-08 06:04:40|34.54|31.74|34.54|31.74|34.54|31.74|34.54|31.74|0
1649397900000|2022-04-08 06:05:00|34.57|31.77|34.59|31.79|34.59|31.79|34.54|31.74|0
1649397910000|2022-04-08 06:05:10|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1649397920000|2022-04-08 06:05:20|34.7|31.9|34.75|31.95|34.75|31.95|34.7|31.9|0
1649397930000|2022-04-08 06:05:30|34.8|32|34.8|32|34.8|32|34.8|32|0
1649397950000|2022-04-08 06:05:50|34.78|31.98|34.75|31.95|34.78|31.98|34.75|31.95|0
1649397970000|2022-04-08 06:06:10|34.8|32|34.8|32|34.8|32|34.8|32|0
1649397990000|2022-04-08 06:06:30|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1649398000000|2022-04-08 06:06:40|34.78|31.98|34.75|31.95|34.78|31.98|34.75|31.95|0
1649398010000|2022-04-08 06:06:50|34.8|32|34.75|31.95|34.8|32|34.75|31.95|0
1649398020000|2022-04-08 06:07:00|34.8|32|34.7|31.9|34.8|32|34.7|31.9|0
1649398040000|2022-04-08 06:07:20|34.72|31.92|34.72|31.92|34.72|31.92|34.72|31.92|0
1649398050000|2022-04-08 06:07:30|34.7|31.9|34.72|31.92|34.75|31.95|34.7|31.9|0
1649398060000|2022-04-08 06:07:40|34.75|31.95|34.8|32|34.86|32.06|34.75|31.95|0
1649398080000|2022-04-08 06:08:00|34.75|31.95|34.75|31.95|34.75|31.95|34.75|31.95|0
1649398090000|2022-04-08 06:08:10|34.8|32|34.8|32|34.8|32|34.8|32|0
1649398120000|2022-04-08 06:08:40|34.86|32.06|34.86|32.06|34.86|32.06|34.86|32.06|0
1649398140000|2022-04-08 06:09:00|34.96|32.16|35.04|32.24|35.04|32.24|34.96|32.16|0
1649398150000|2022-04-08 06:09:10|35.07|32.27|35.01|32.21|35.07|32.27|35.01|32.21|0
1649398160000|2022-04-08 06:09:20|35.07|32.27|35.12|32.32|35.12|32.32|35.07|32.27|0
1649398170000|2022-04-08 06:09:30|35.07|32.27|35.12|32.32|35.12|32.32|35.07|32.27|0
1649398190000|2022-04-08 06:09:50|35.44|32.64|35.44|32.64|35.44|32.64|35.44|32.64|0
1649398200000|2022-04-08 06:10:00|35.38|32.58|35.38|32.58|35.38|32.58|35.38|32.58|0
1649398210000|2022-04-08 06:10:10|35.33|32.53|35.33|32.53|35.33|32.53|35.33|32.53|0
1649398220000|2022-04-08 06:10:20|35.28|32.48|35.33|32.53|35.33|32.53|35.28|32.48|0
1649398230000|2022-04-08 06:10:30|35.38|32.58|35.38|32.58|35.38|32.58|35.38|32.58|0
1649398250000|2022-04-08 06:10:50|35.33|32.53|35.28|32.48|35.33|32.53|35.28|32.48|0
1649398260000|2022-04-08 06:11:00|35.25|32.45|35.22|32.42|35.25|32.45|35.22|32.42|0
1649398270000|2022-04-08 06:11:10|35.25|32.45|35.22|32.42|35.25|32.45|35.22|32.42|0
1649398280000|2022-04-08 06:11:20|35.17|32.37|35.12|32.32|35.17|32.37|35.12|32.32|0
1649398290000|2022-04-08 06:11:30|35.17|32.37|35.17|32.37|35.17|32.37|35.17|32.37|0
1649398300000|2022-04-08 06:11:40|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1649398310000|2022-04-08 06:11:50|35.22|32.42|35.22|32.42|35.22|32.42|35.22|32.42|0
1649398320000|2022-04-08 06:12:00|35.17|32.37|35.14|32.34|35.17|32.37|35.14|32.34|0
1649398330000|2022-04-08 06:12:10|35.12|32.32|35.17|32.37|35.17|32.37|35.12|32.32|0
1649398340000|2022-04-08 06:12:20|35.12|32.32|35.14|32.34|35.14|32.34|35.12|32.32|0
1649398350000|2022-04-08 06:12:30|35.12|32.32|35.07|32.27|35.12|32.32|35.07|32.27|0
1649398360000|2022-04-08 06:12:40|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1649398370000|2022-04-08 06:12:50|35.09|32.29|35.09|32.29|35.09|32.29|35.06|32.26|0
1649398380000|2022-04-08 06:13:00|35.06|32.26|35.06|32.26|35.06|32.26|35.06|32.26|0
1649398390000|2022-04-08 06:13:10|35.09|32.29|35.12|32.32|35.12|32.32|35.09|32.29|0
1649398400000|2022-04-08 06:13:20|35.06|32.26|35.06|32.26|35.06|32.26|35.06|32.26|0
1649398410000|2022-04-08 06:13:30|34.96|32.16|34.91|32.11|34.96|32.16|34.91|32.11|0
1649398420000|2022-04-08 06:13:40|34.88|32.08|34.85|32.05|34.88|32.08|34.85|32.05|0
1649398430000|2022-04-08 06:13:50|34.8|32|34.8|32|34.8|32|34.77|31.97|0
1649398440000|2022-04-08 06:14:00|34.77|31.97|34.77|31.97|34.77|31.97|34.75|31.95|0
1649398450000|2022-04-08 06:14:10|34.8|32|34.8|32|34.8|32|34.8|32|0
1649398460000|2022-04-08 06:14:20|34.85|32.05|34.85|32.05|34.85|32.05|34.8|32|0
1649398470000|2022-04-08 06:14:30|34.8|32|34.85|32.05|34.85|32.05|34.8|32|0
1649398480000|2022-04-08 06:14:40|34.83|32.03|34.85|32.05|34.85|32.05|34.83|32.03|0
1649398490000|2022-04-08 06:14:50|34.93|32.13|34.96|32.16|34.96|32.16|34.93|32.13|0
1649398510000|2022-04-08 06:15:10|34.91|32.11|34.91|32.11|34.91|32.11|34.91|32.11|0
1649398530000|2022-04-08 06:15:30|34.85|32.05|34.85|32.05|34.85|32.05|34.85|32.05|0
1649398540000|2022-04-08 06:15:40|34.88|32.08|34.91|32.11|34.91|32.11|34.88|32.08|0
1649398550000|2022-04-08 06:15:50|34.85|32.05|34.91|32.11|34.91|32.11|34.85|32.05|0
1649398560000|2022-04-08 06:16:00|34.85|32.05|34.85|32.05|34.88|32.08|34.85|32.05|0
1649398570000|2022-04-08 06:16:10|34.93|32.13|35.06|32.26|35.06|32.26|34.93|32.13|0
1649398580000|2022-04-08 06:16:20|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1649398590000|2022-04-08 06:16:30|35.22|32.42|35.17|32.37|35.22|32.42|35.17|32.37|0
1649398600000|2022-04-08 06:16:40|35.12|32.32|35.12|32.32|35.12|32.32|35.12|32.32|0
1649398630000|2022-04-08 06:17:10|35.04|32.24|35.01|32.21|35.04|32.24|35.01|32.21|0
1649398650000|2022-04-08 06:17:30|35.04|32.24|35.01|32.21|35.04|32.24|35.01|32.21|0
1649398670000|2022-04-08 06:17:50|35.04|32.24|35.01|32.21|35.04|32.24|35.01|32.21|0
1649398680000|2022-04-08 06:18:00|35.04|32.24|35.17|32.37|35.17|32.37|35.04|32.24|0
1649398690000|2022-04-08 06:18:10|35.19|32.39|35.22|32.42|35.22|32.42|35.19|32.39|0
1649398700000|2022-04-08 06:18:20|35.25|32.45|35.27|32.47|35.27|32.47|35.25|32.45|0
1649398710000|2022-04-08 06:18:30|35.38|32.58|35.38|32.58|35.38|32.58|35.38|32.58|0
1649398720000|2022-04-08 06:18:40|35.43|32.63|35.41|32.61|35.43|32.63|35.41|32.61|0
1649398730000|2022-04-08 06:18:50|35.43|32.63|35.43|32.63|35.43|32.63|35.41|32.61|0
1649398740000|2022-04-08 06:19:00|35.41|32.61|35.38|32.58|35.41|32.61|35.38|32.58|0
1649398750000|2022-04-08 06:19:10|35.33|32.53|35.33|32.53|35.33|32.53|35.33|32.53|0
1649398760000|2022-04-08 06:19:20|35.27|32.47|35.27|32.47|35.27|32.47|35.27|32.47|0
1649398770000|2022-04-08 06:19:30|35.17|32.37|35.22|32.42|35.22|32.42|35.17|32.37|0
1649398780000|2022-04-08 06:19:40|35.17|32.37|35.19|32.39|35.19|32.39|35.17|32.37|0
1649398790000|2022-04-08 06:19:50|35.17|32.37|35.11|32.31|35.17|32.37|35.11|32.31|0
1649398800000|2022-04-08 06:20:00|35.06|32.26|34.28|31.48|35.06|32.26|34.26|31.46|0
1649398810000|2022-04-08 06:20:10|34.26|31.46|34.28|31.48|34.28|31.48|34.26|31.46|0
1649398820000|2022-04-08 06:20:20|34.83|32.03|34.88|32.08|34.88|32.08|34.8|32|0
1649398830000|2022-04-08 06:20:30|34.91|32.11|34.91|32.11|34.91|32.11|34.91|32.11|0
1649398840000|2022-04-08 06:20:40|34.88|32.08|34.83|32.03|34.88|32.08|34.83|32.03|0
1649398860000|2022-04-08 06:21:00|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1649398870000|2022-04-08 06:21:10|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1649398890000|2022-04-08 06:21:30|34.93|32.13|35.01|32.21|35.01|32.21|34.93|32.13|0
1649398900000|2022-04-08 06:21:40|35.04|32.24|34.47|31.67|35.04|32.24|34.47|31.67|0
1649398910000|2022-04-08 06:21:50|34.52|31.72|34.47|31.67|34.52|31.72|34.47|31.67|0
1649398920000|2022-04-08 06:22:00|34.52|31.72|34.52|31.72|34.52|31.72|34.47|31.67|0
1649398930000|2022-04-08 06:22:10|34.57|31.77|34.52|31.72|34.57|31.77|34.47|31.67|0
1649398940000|2022-04-08 06:22:20|34.57|31.77|34.52|31.72|34.57|31.77|34.52|31.72|0
1649398960000|2022-04-08 06:22:40|34.63|31.83|34.68|31.88|34.68|31.88|34.63|31.83|0
1649398970000|2022-04-08 06:22:50|34.65|31.85|34.63|31.83|34.65|31.85|34.63|31.83|0
1649398980000|2022-04-08 06:23:00|34.65|31.85|34.63|31.83|34.65|31.85|34.63|31.83|0
1649398990000|2022-04-08 06:23:10|34.57|31.77|34.63|31.83|34.63|31.83|34.57|31.77|0
1649399000000|2022-04-08 06:23:20|34.65|31.85|34.68|31.88|34.68|31.88|34.63|31.83|0
1649399010000|2022-04-08 06:23:30|34.73|31.93|34.78|31.98|34.78|31.98|34.7|31.9|0
1649399020000|2022-04-08 06:23:40|34.84|32.04|34.89|32.09|34.89|32.09|34.84|32.04|0
1649399030000|2022-04-08 06:23:50|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1649399040000|2022-04-08 06:24:00|34.89|32.09|35.05|32.25|35.05|32.25|34.89|32.09|0
1649399050000|2022-04-08 06:24:10|35|32.2|34.97|32.17|35|32.2|34.97|32.17|0
1649399060000|2022-04-08 06:24:20|35|32.2|35|32.2|35|32.2|35|32.2|0
1649399070000|2022-04-08 06:24:30|34.94|32.14|34.94|32.14|34.94|32.14|34.91|32.11|0
1649399080000|2022-04-08 06:24:40|35|32.2|35.13|32.33|35.13|32.33|35|32.2|0
1649399090000|2022-04-08 06:24:50|35.18|32.38|35.21|32.41|35.21|32.41|35.18|32.38|0
1649399100000|2022-04-08 06:25:00|35.16|32.36|35.21|32.41|35.21|32.41|35.16|32.36|0
1649399110000|2022-04-08 06:25:10|35.16|32.36|35.1|32.3|35.16|32.36|35.1|32.3|0
1649399130000|2022-04-08 06:25:30|35.02|32.22|35.05|32.25|35.05|32.25|35.02|32.22|0
1649399140000|2022-04-08 06:25:40|35.1|32.3|35.05|32.25|35.1|32.3|35.05|32.25|0
1649399170000|2022-04-08 06:26:10|35|32.2|35.05|32.25|35.05|32.25|35|32.2|0
1649399180000|2022-04-08 06:26:20|35.1|32.3|35.15|32.35|35.15|32.35|35.1|32.3|0
1649399190000|2022-04-08 06:26:30|35.18|32.38|35.15|32.35|35.21|32.41|35.15|32.35|0
1649399200000|2022-04-08 06:26:40|35.21|32.41|35.21|32.41|35.21|32.41|35.18|32.38|0
1649399210000|2022-04-08 06:26:50|35.15|32.35|35.15|32.35|35.15|32.35|35.15|32.35|0
1649399220000|2022-04-08 06:27:00|35.21|32.41|35.21|32.41|35.21|32.41|35.21|32.41|0
1649399230000|2022-04-08 06:27:10|35.15|32.35|35.21|32.41|35.21|32.41|35.15|32.35|0
1649399250000|2022-04-08 06:27:30|35.73|32.93|35.83|33.03|35.83|33.03|35.73|32.93|0
1649399260000|2022-04-08 06:27:40|35.89|33.09|35.15|32.35|35.89|33.09|35.15|32.35|0
1649399270000|2022-04-08 06:27:50|35.1|32.3|35.04|32.24|35.1|32.3|35.04|32.24|0
1649399280000|2022-04-08 06:28:00|35.07|32.27|35.26|32.46|35.26|32.46|35.07|32.27|0
1649399290000|2022-04-08 06:28:10|35.12|32.32|35.04|32.24|35.12|32.32|35.04|32.24|0
1649399300000|2022-04-08 06:28:20|35.1|32.3|35.04|32.24|35.1|32.3|35.04|32.24|0
1649399310000|2022-04-08 06:28:30|35.12|32.32|35.1|32.3|35.15|32.35|35.1|32.3|0
1649399320000|2022-04-08 06:28:40|35.04|32.24|34.99|32.19|35.04|32.24|34.99|32.19|0
1649399330000|2022-04-08 06:28:50|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1649399340000|2022-04-08 06:29:00|34.88|32.08|34.88|32.08|34.94|32.14|34.88|32.08|0
1649399350000|2022-04-08 06:29:10|34.94|32.14|34.94|32.14|34.96|32.16|34.94|32.14|0
1649399360000|2022-04-08 06:29:20|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1649399370000|2022-04-08 06:29:30|34.94|32.14|34.88|32.08|34.94|32.14|34.88|32.08|0
1649399380000|2022-04-08 06:29:40|34.83|32.03|34.83|32.03|34.83|32.03|34.78|31.98|0
1649399390000|2022-04-08 06:29:50|34.88|32.08|34.78|31.98|34.88|32.08|34.78|31.98|0
1649399400000|2022-04-08 06:30:00|34.83|32.03|34.86|32.06|34.86|32.06|34.83|32.03|0
1649399410000|2022-04-08 06:30:10|34.94|32.14|34.88|32.08|34.94|32.14|34.83|32.03|0
1649399430000|2022-04-08 06:30:30|34.86|32.06|34.83|32.03|34.86|32.06|34.83|32.03|0
1649399440000|2022-04-08 06:30:40|34.86|32.06|34.86|32.06|34.86|32.06|34.86|32.06|0
1649399450000|2022-04-08 06:30:50|34.88|32.08|34.88|32.08|34.88|32.08|34.88|32.08|0
1649399460000|2022-04-08 06:31:00|34.91|32.11|34.99|32.19|34.99|32.19|34.91|32.11|0
1649399470000|2022-04-08 06:31:10|34.94|32.14|34.99|32.19|34.99|32.19|34.94|32.14|0
1649399480000|2022-04-08 06:31:20|34.94|32.14|34.94|32.14|34.94|32.14|34.94|32.14|0
1649399490000|2022-04-08 06:31:30|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1649399500000|2022-04-08 06:31:40|34.94|32.14|34.91|32.11|34.94|32.14|34.91|32.11|0
1649399510000|2022-04-08 06:31:50|34.94|32.14|34.88|32.08|34.94|32.14|34.88|32.08|0
1649399520000|2022-04-08 06:32:00|34.94|32.14|34.91|32.11|34.94|32.14|34.88|32.08|0
1649399530000|2022-04-08 06:32:10|34.88|32.08|34.88|32.08|34.88|32.08|34.88|32.08|0
1649399550000|2022-04-08 06:32:30|34.94|32.14|35.04|32.24|35.04|32.24|34.93|32.13|0
1649399560000|2022-04-08 06:32:40|35.01|32.21|35.09|32.29|35.09|32.29|35.01|32.21|0
1649399570000|2022-04-08 06:32:50|35.07|32.27|35.04|32.24|35.07|32.27|35.04|32.24|0
1649399580000|2022-04-08 06:33:00|35.07|32.27|35.07|32.27|35.07|32.27|35.04|32.24|0
1649399590000|2022-04-08 06:33:10|35.09|32.29|35.04|32.24|35.09|32.29|35.04|32.24|0
1649399600000|2022-04-08 06:33:20|34.99|32.19|35.04|32.24|35.04|32.24|34.99|32.19|0
1649399610000|2022-04-08 06:33:30|35.01|32.21|35.04|32.24|35.04|32.24|35.01|32.21|0
1649399620000|2022-04-08 06:33:40|35.07|32.27|35.15|32.35|35.15|32.35|35.07|32.27|0
1649399630000|2022-04-08 06:33:50|35.09|32.29|35.2|32.4|35.2|32.4|35.09|32.29|0
1649399640000|2022-04-08 06:34:00|35.25|32.45|35.25|32.45|35.25|32.45|35.25|32.45|0
1649399650000|2022-04-08 06:34:10|35.2|32.4|35.15|32.35|35.2|32.4|35.15|32.35|0
1649399660000|2022-04-08 06:34:20|35.12|32.32|35.15|32.35|35.15|32.35|35.12|32.32|0
1649399680000|2022-04-08 06:34:40|35.2|32.4|35.15|32.35|35.2|32.4|35.15|32.35|0
1649399690000|2022-04-08 06:34:50|35.2|32.4|35.2|32.4|35.2|32.4|35.15|32.35|0
1649399700000|2022-04-08 06:35:00|35.15|32.35|35.09|32.29|35.15|32.35|35.09|32.29|0
1649399710000|2022-04-08 06:35:10|34.99|32.19|34.99|32.19|34.99|32.19|34.96|32.16|0
1649399720000|2022-04-08 06:35:20|35.04|32.24|35.04|32.24|35.09|32.29|35.04|32.24|0
1649399730000|2022-04-08 06:35:30|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1649399740000|2022-04-08 06:35:40|35.04|32.24|34.99|32.19|35.04|32.24|34.99|32.19|0
1649399750000|2022-04-08 06:35:50|35.04|32.24|35.07|32.27|35.09|32.29|35.04|32.24|0
1649399760000|2022-04-08 06:36:00|35.04|32.24|34.99|32.19|35.04|32.24|34.99|32.19|0
1649399770000|2022-04-08 06:36:10|35.04|32.24|35.09|32.29|35.09|32.29|35.04|32.24|0
1649399780000|2022-04-08 06:36:20|35.04|32.24|35.15|32.35|35.15|32.35|35.04|32.24|0
1649399800000|2022-04-08 06:36:40|35.25|32.45|35.2|32.4|35.25|32.45|35.2|32.4|0
1649399810000|2022-04-08 06:36:50|35.23|32.43|35.31|32.51|35.31|32.51|35.23|32.43|0
1649399820000|2022-04-08 06:37:00|35.41|32.61|35.41|32.61|35.41|32.61|35.41|32.61|0
1649399830000|2022-04-08 06:37:10|35.44|32.64|35.47|32.67|35.47|32.67|35.41|32.61|0
1649399840000|2022-04-08 06:37:20|35.41|32.61|35.36|32.56|35.41|32.61|35.36|32.56|0
1649399850000|2022-04-08 06:37:30|35.44|32.64|35.41|32.61|35.44|32.64|35.41|32.61|0
1649399870000|2022-04-08 06:37:50|35.36|32.56|35.31|32.51|35.36|32.56|35.31|32.51|0
1649399880000|2022-04-08 06:38:00|35.25|32.45|35.2|32.4|35.25|32.45|35.2|32.4|0
1649399890000|2022-04-08 06:38:10|35.04|32.24|35.09|32.29|35.09|32.29|35.04|32.24|0
1649399900000|2022-04-08 06:38:20|35.2|32.4|35.09|32.29|35.2|32.4|35.09|32.29|0
1649399910000|2022-04-08 06:38:30|35.12|32.32|35.09|32.29|35.15|32.35|35.09|32.29|0
1649399920000|2022-04-08 06:38:40|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1649399930000|2022-04-08 06:38:50|34.99|32.19|34.99|32.19|34.99|32.19|34.99|32.19|0
1649399950000|2022-04-08 06:39:10|34.93|32.13|34.99|32.19|34.99|32.19|34.93|32.13|0
1649399960000|2022-04-08 06:39:20|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1649399970000|2022-04-08 06:39:30|34.88|32.08|34.88|32.08|34.88|32.08|34.83|32.03|0
1649399980000|2022-04-08 06:39:40|34.93|32.13|34.9|32.1|34.93|32.13|34.9|32.1|0
1649399990000|2022-04-08 06:39:50|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1649400000000|2022-04-08 06:40:00|34.88|32.08|34.93|32.13|34.93|32.13|34.83|32.03|0
1649400010000|2022-04-08 06:40:10|34.9|32.1|34.83|32.03|34.9|32.1|34.83|32.03|0
1649400020000|2022-04-08 06:40:20|34.77|31.97|34.72|31.92|34.77|31.97|34.72|31.92|0
1649400030000|2022-04-08 06:40:30|34.67|31.87|34.69|31.89|34.69|31.89|34.67|31.87|0
1649400040000|2022-04-08 06:40:40|34.72|31.92|34.72|31.92|34.72|31.92|34.72|31.92|0
1649400050000|2022-04-08 06:40:50|34.67|31.87|34.67|31.87|34.67|31.87|34.67|31.87|0
1649400060000|2022-04-08 06:41:00|34.61|31.81|34.61|31.81|34.61|31.81|34.61|31.81|0
1649400070000|2022-04-08 06:41:10|34.67|31.87|34.67|31.87|34.67|31.87|34.67|31.87|0
1649400090000|2022-04-08 06:41:30|34.61|31.81|34.61|31.81|34.61|31.81|34.61|31.81|0
1649400100000|2022-04-08 06:41:40|34.59|31.79|34.56|31.76|34.59|31.79|34.56|31.76|0
1649400110000|2022-04-08 06:41:50|34.51|31.71|34.46|31.66|34.51|31.71|34.46|31.66|0
1649400120000|2022-04-08 06:42:00|34.51|31.71|34.46|31.66|34.51|31.71|34.46|31.66|0
1649400130000|2022-04-08 06:42:10|34.51|31.71|34.51|31.71|34.51|31.71|34.51|31.71|0
1649400140000|2022-04-08 06:42:20|34.46|31.66|34.51|31.71|34.51|31.71|34.46|31.66|0
1649400150000|2022-04-08 06:42:30|34.56|31.76|34.61|31.81|34.67|31.87|34.56|31.76|0
1649400160000|2022-04-08 06:42:40|34.64|31.84|34.64|31.84|34.64|31.84|34.64|31.84|0
1649400170000|2022-04-08 06:42:50|34.56|31.76|34.51|31.71|34.56|31.76|34.51|31.71|0
1649400180000|2022-04-08 06:43:00|34.46|31.66|34.46|31.66|34.46|31.66|34.43|31.63|0
1649400190000|2022-04-08 06:43:10|34.51|31.71|34.51|31.71|34.51|31.71|34.51|31.71|0
1649400200000|2022-04-08 06:43:20|34.56|31.76|34.56|31.76|34.56|31.76|34.51|31.71|0
1649400210000|2022-04-08 06:43:30|34.61|31.81|34.67|31.87|34.67|31.87|34.61|31.81|0
1649400230000|2022-04-08 06:43:50|34.72|31.92|34.77|31.97|34.77|31.97|34.72|31.92|0
1649400240000|2022-04-08 06:44:00|34.82|32.02|34.85|32.05|34.85|32.05|34.82|32.02|0
1649400250000|2022-04-08 06:44:10|34.88|32.08|34.88|32.08|34.9|32.1|34.88|32.08|0
1649400260000|2022-04-08 06:44:20|34.77|31.97|34.88|32.08|34.88|32.08|34.77|31.97|0
1649400270000|2022-04-08 06:44:30|34.93|32.13|34.93|32.13|34.93|32.13|34.93|32.13|0
1649400290000|2022-04-08 06:44:50|34.96|32.16|34.93|32.13|34.96|32.16|34.93|32.13|0
1649400300000|2022-04-08 06:45:00|34.88|32.08|34.82|32.02|34.88|32.08|34.8|32|0
1649400310000|2022-04-08 06:45:10|34.8|32|34.74|31.94|34.8|32|34.74|31.94|0
1649400320000|2022-04-08 06:45:20|34.72|31.92|34.74|31.94|34.77|31.97|34.72|31.92|0
1649400330000|2022-04-08 06:45:30|34.77|31.97|34.77|31.97|34.77|31.97|34.74|31.94|0
1649400340000|2022-04-08 06:45:40|34.72|31.92|34.77|31.97|34.77|31.97|34.72|31.92|0
1649400350000|2022-04-08 06:45:50|34.72|31.92|34.88|32.08|34.88|32.08|34.72|31.92|0
1649400380000|2022-04-08 06:46:20|34.85|32.05|34.82|32.02|34.85|32.05|34.82|32.02|0
1649400390000|2022-04-08 06:46:30|34.85|32.05|34.82|32.02|34.88|32.08|34.82|32.02|0
1649400410000|2022-04-08 06:46:50|34.88|32.08|34.88|32.08|34.9|32.1|34.88|32.08|0
1649400420000|2022-04-08 06:47:00|34.9|32.1|34.82|32.02|34.9|32.1|34.82|32.02|0
1649400430000|2022-04-08 06:47:10|34.88|32.08|34.88|32.08|34.88|32.08|34.88|32.08|0
1649400440000|2022-04-08 06:47:20|34.9|32.1|34.93|32.13|34.93|32.13|34.9|32.1|0
1649400450000|2022-04-08 06:47:30|34.95|32.15|34.98|32.18|34.98|32.18|34.95|32.15|0
1649400460000|2022-04-08 06:47:40|35.04|32.24|35.01|32.21|35.04|32.24|35.01|32.21|0
1649400470000|2022-04-08 06:47:50|35.04|32.24|35.04|32.24|35.04|32.24|35.04|32.24|0
1649400480000|2022-04-08 06:48:00|35.11|32.31|35.09|32.29|35.14|32.34|35.09|32.29|0
1649400490000|2022-04-08 06:48:10|35.14|32.34|35.14|32.34|35.19|32.39|35.14|32.34|0
1649400510000|2022-04-08 06:48:30|35.19|32.39|35.19|32.39|35.19|32.39|35.19|32.39|0
1649400520000|2022-04-08 06:48:40|35.14|32.34|35.06|32.26|35.14|32.34|35.06|32.26|0
1649400530000|2022-04-08 06:48:50|34.93|32.13|34.98|32.18|34.98|32.18|34.88|32.08|0
1649400540000|2022-04-08 06:49:00|35.03|32.23|34.93|32.13|35.03|32.23|34.93|32.13|0
1649400550000|2022-04-08 06:49:10|34.98|32.18|34.98|32.18|34.98|32.18|34.98|32.18|0
1649400560000|2022-04-08 06:49:20|34.93|32.13|34.98|32.18|34.98|32.18|34.93|32.13|0
1649400570000|2022-04-08 06:49:30|35.03|32.23|35.09|32.29|35.09|32.29|34.98|32.18|0
1649400580000|2022-04-08 06:49:40|35.11|32.31|35.14|32.34|35.14|32.34|35.11|32.31|0
1649400590000|2022-04-08 06:49:50|35.09|32.29|35.09|32.29|35.14|32.34|35.09|32.29|0
1649400600000|2022-04-08 06:50:00|35.14|32.34|35.09|32.29|35.14|32.34|35.09|32.29|0
1649400610000|2022-04-08 06:50:10|35.06|32.26|35.06|32.26|35.06|32.26|35.06|32.26|0
1649400620000|2022-04-08 06:50:20|35.09|32.29|35.09|32.29|35.09|32.29|35.06|32.26|0
1649400630000|2022-04-08 06:50:30|35.14|32.34|35.14|32.34|35.14|32.34|35.09|32.29|0
1649400640000|2022-04-08 06:50:40|35.11|32.31|35.14|32.34|35.14|32.34|35.11|32.31|0
1649400650000|2022-04-08 06:50:50|35.25|32.45|35.25|32.45|35.25|32.45|35.25|32.45|0
1649400660000|2022-04-08 06:51:00|35.3|32.5|35.27|32.47|35.3|32.5|35.25|32.45|0
1649400670000|2022-04-08 06:51:10|35.25|32.45|35.3|32.5|35.3|32.5|35.25|32.45|0
1649400680000|2022-04-08 06:51:20|35.25|32.45|35.25|32.45|35.25|32.45|35.25|32.45|0
1649400690000|2022-04-08 06:51:30|35.27|32.47|35.19|32.39|35.27|32.47|35.19|32.39|0
1649400700000|2022-04-08 06:51:40|35.25|32.45|35.19|32.39|35.25|32.45|35.19|32.39|0
1649400710000|2022-04-08 06:51:50|35.25|32.45|35.19|32.39|35.25|32.45|35.19|32.39|0
1649400720000|2022-04-08 06:52:00|35.25|32.45|35.17|32.37|35.25|32.45|35.17|32.37|0
1649400730000|2022-04-08 06:52:10|35.14|32.34|35.09|32.29|35.14|32.34|35.09|32.29|0
1649400740000|2022-04-08 06:52:20|35.03|32.23|35.35|32.55|35.35|32.55|35.03|32.23|0
1649400750000|2022-04-08 06:52:30|35.41|32.61|35.41|32.61|35.41|32.61|35.41|32.61|0
1649400760000|2022-04-08 06:52:40|35.46|32.66|35.43|32.63|35.46|32.66|35.43|32.63|0
1649400770000|2022-04-08 06:52:50|35.46|32.66|35.46|32.66|35.49|32.69|35.46|32.66|0
1649400780000|2022-04-08 06:53:00|35.51|32.71|35.46|32.66|35.51|32.71|35.46|32.66|0
1649400810000|2022-04-08 06:53:30|35.51|32.71|35.62|32.82|35.68|32.88|35.51|32.71|0
1649400820000|2022-04-08 06:53:40|35.57|32.77|35.57|32.77|35.57|32.77|35.57|32.77|0
1649400830000|2022-04-08 06:53:50|35.51|32.71|35.57|32.77|35.57|32.77|35.51|32.71|0
1649400840000|2022-04-08 06:54:00|35.51|32.71|35.62|32.82|35.62|32.82|35.51|32.71|0
1649400850000|2022-04-08 06:54:10|35.68|32.88|35.68|32.88|35.68|32.88|35.62|32.82|0
1649400860000|2022-04-08 06:54:20|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1649400870000|2022-04-08 06:54:30|35.57|32.77|35.51|32.71|35.57|32.77|35.51|32.71|0
1649400880000|2022-04-08 06:54:40|35.46|32.66|35.46|32.66|35.46|32.66|35.46|32.66|0
1649400890000|2022-04-08 06:54:50|35.51|32.71|35.51|32.71|35.51|32.71|35.51|32.71|0
1649400900000|2022-04-08 06:55:00|35.57|32.77|35.51|32.71|35.57|32.77|35.51|32.71|0
1649400910000|2022-04-08 06:55:10|35.57|32.77|35.57|32.77|35.57|32.77|35.57|32.77|0
1649400930000|2022-04-08 06:55:30|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1649400940000|2022-04-08 06:55:40|35.68|32.88|35.68|32.88|35.68|32.88|35.62|32.82|0
1649400950000|2022-04-08 06:55:50|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1649400960000|2022-04-08 06:56:00|35.51|32.71|35.57|32.77|35.62|32.82|35.51|32.71|0
1649400970000|2022-04-08 06:56:10|35.62|32.82|35.67|32.87|35.67|32.87|35.62|32.82|0
1649400980000|2022-04-08 06:56:20|35.62|32.82|35.67|32.87|35.67|32.87|35.62|32.82|0
1649401000000|2022-04-08 06:56:40|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1649401010000|2022-04-08 06:56:50|35.67|32.87|35.67|32.87|35.67|32.87|35.67|32.87|0
1649401020000|2022-04-08 06:57:00|35.73|32.93|35.67|32.87|35.73|32.93|35.67|32.87|0
1649401040000|2022-04-08 06:57:20|35.65|32.85|35.62|32.82|35.65|32.85|35.62|32.82|0
1649401050000|2022-04-08 06:57:30|35.59|32.79|35.59|32.79|35.59|32.79|35.59|32.79|0
1649401060000|2022-04-08 06:57:40|35.67|32.87|35.67|32.87|35.67|32.87|35.67|32.87|0
1649401070000|2022-04-08 06:57:50|35.7|32.9|35.67|32.87|35.7|32.9|35.67|32.87|0
1649401080000|2022-04-08 06:58:00|35.73|32.93|35.73|32.93|35.73|32.93|35.73|32.93|0
1649401090000|2022-04-08 06:58:10|35.89|33.09|35.89|33.09|35.89|33.09|35.89|33.09|0
1649401100000|2022-04-08 06:58:20|35.94|33.14|35.89|33.09|35.94|33.14|35.89|33.09|0
1649401110000|2022-04-08 06:58:30|35.92|33.12|35.89|33.09|35.92|33.12|35.89|33.09|0
1649401130000|2022-04-08 06:58:50|35.84|33.04|35.67|32.87|35.84|33.04|35.67|32.87|0
1649401140000|2022-04-08 06:59:00|35.62|32.82|35.62|32.82|35.67|32.87|35.62|32.82|0
1649401160000|2022-04-08 06:59:20|35.65|32.85|35.67|32.87|35.67|32.87|35.62|32.82|0
1649401170000|2022-04-08 06:59:30|35.62|32.82|35.62|32.82|35.62|32.82|35.62|32.82|0
1649401180000|2022-04-08 06:59:40|35.67|32.87|35.73|32.93|35.73|32.93|35.67|32.87|0
1649401190000|2022-04-08 06:59:50|35.78|32.98|35.78|32.98|35.78|32.98|35.78|32.98|0
1649401200000|2022-04-08 07:00:00|35.65|32.85|35.54|32.74|35.65|32.85|35.51|32.71|0
1649401210000|2022-04-08 07:00:10|35.51|32.71|35.84|33.04|35.84|33.04|35.51|32.71|0
1649401220000|2022-04-08 07:00:20|35.78|32.98|35.51|32.71|35.78|32.98|35.51|32.71|0
1649401230000|2022-04-08 07:00:30|35.57|32.77|35.46|32.66|35.57|32.77|35.46|32.66|0
1649401240000|2022-04-08 07:00:40|35.51|32.71|35.4|32.6|35.51|32.71|35.4|32.6|0
1649401250000|2022-04-08 07:00:50|35.51|32.71|35.57|32.77|35.57|32.77|35.51|32.71|0
1649401260000|2022-04-08 07:01:00|35.51|32.71|35.57|32.77|35.57|32.77|35.46|32.66|0
1649401270000|2022-04-08 07:01:10|35.51|32.71|35.62|32.82|35.62|32.82|35.51|32.71|0
1649401280000|2022-04-08 07:01:20|35.67|32.87|35.62|32.82|35.78|32.98|35.62|32.82|0
1649401290000|2022-04-08 07:01:30|35.73|32.93|35.62|32.82|35.73|32.93|35.62|32.82|0
1649401300000|2022-04-08 07:01:40|35.67|32.87|35.56|32.76|35.67|32.87|35.56|32.76|0
1649401310000|2022-04-08 07:01:50|35.54|32.74|35.56|32.76|35.59|32.79|35.54|32.74|0
1649401320000|2022-04-08 07:02:00|35.62|32.82|35.67|32.87|35.67|32.87|35.62|32.82|0
1649401330000|2022-04-08 07:02:10|35.62|32.82|35.73|32.93|35.73|32.93|35.62|32.82|0
1649401340000|2022-04-08 07:02:20|35.67|32.87|35.62|32.82|35.67|32.87|35.62|32.82|0
1649401350000|2022-04-08 07:02:30|35.56|32.76|35.56|32.76|35.56|32.76|35.56|32.76|0
1649401360000|2022-04-08 07:02:40|35.46|32.66|35.51|32.71|35.51|32.71|35.46|32.66|0
1649401370000|2022-04-08 07:02:50|35.46|32.66|35.46|32.66|35.46|32.66|35.4|32.6|0
1649401380000|2022-04-08 07:03:00|35.4|32.6|35.46|32.66|35.46|32.66|35.4|32.6|0
1649401390000|2022-04-08 07:03:10|35.4|32.6|35.19|32.39|35.4|32.6|35.19|32.39|0
1649401400000|2022-04-08 07:03:20|35.16|32.36|35.08|32.28|35.16|32.36|35.08|32.28|0
1649401410000|2022-04-08 07:03:30|35.03|32.23|35.03|32.23|35.03|32.23|34.98|32.18|0
1649401420000|2022-04-08 07:03:40|35.14|32.34|35.19|32.39|35.19|32.39|35.14|32.34|0
1649401430000|2022-04-08 07:03:50|35.14|32.34|35.21|32.41|35.24|32.44|35.14|32.34|0
1649401440000|2022-04-08 07:04:00|35.14|32.34|35.16|32.36|35.16|32.36|35.13|32.33|0
1649401450000|2022-04-08 07:04:10|35.03|32.23|34.92|32.12|35.03|32.23|34.92|32.12|0
1649401460000|2022-04-08 07:04:20|34.84|32.04|34.79|31.99|34.87|32.07|34.79|31.99|0
1649401470000|2022-04-08 07:04:30|34.76|31.96|34.82|32.02|34.82|32.02|34.76|31.96|0
1649401480000|2022-04-08 07:04:40|34.87|32.07|34.97|32.17|34.97|32.17|34.87|32.07|0
1649401490000|2022-04-08 07:04:50|34.95|32.15|34.76|31.96|34.95|32.15|34.76|31.96|0
1649401500000|2022-04-08 07:05:00|34.59|32.19|34.59|32.19|34.62|32.22|34.59|32.19|0
1649401510000|2022-04-08 07:05:10|34.56|32.16|34.46|32.06|34.56|32.16|34.46|32.06|0
1649401520000|2022-04-08 07:05:20|34.4|32|34.35|31.95|34.4|32|34.3|31.9|0
1649401530000|2022-04-08 07:05:30|34.4|32|34.46|32.06|34.46|32.06|34.4|32|0
1649401540000|2022-04-08 07:05:40|34.51|32.11|34.46|32.06|34.51|32.11|34.46|32.06|0
1649401550000|2022-04-08 07:05:50|34.4|32|34.46|32.06|34.46|32.06|34.4|32|0
1649401560000|2022-04-08 07:06:00|34.51|32.11|34.4|32|34.51|32.11|34.35|31.95|0
1649401570000|2022-04-08 07:06:10|34.35|31.95|34.25|31.85|34.4|32|34.25|31.85|0
1649401580000|2022-04-08 07:06:20|34.14|31.74|34.09|31.69|34.14|31.74|34.09|31.69|0
1649401590000|2022-04-08 07:06:30|34.11|31.71|34.06|31.66|34.11|31.71|34.06|31.66|0
1649401600000|2022-04-08 07:06:40|34.09|31.69|34.09|31.69|34.09|31.69|34.06|31.66|0
1649401610000|2022-04-08 07:06:50|34.06|31.66|34.09|31.69|34.09|31.69|34.06|31.66|0
1649401620000|2022-04-08 07:07:00|34.04|31.64|34.09|31.69|34.09|31.69|34.04|31.64|0
1649401630000|2022-04-08 07:07:10|34.35|31.95|34.4|32|34.4|32|34.35|31.95|0
1649401640000|2022-04-08 07:07:20|34.35|31.95|34.4|32|34.4|32|34.35|31.95|0
1649401650000|2022-04-08 07:07:30|34.35|31.95|34.51|32.11|34.51|32.11|34.35|31.95|0
1649401660000|2022-04-08 07:07:40|34.56|32.16|34.56|32.16|34.56|32.16|34.46|32.06|0
1649401670000|2022-04-08 07:07:50|34.46|32.06|34.46|32.06|34.46|32.06|34.4|32|0
1649401680000|2022-04-08 07:08:00|34.48|32.08|34.51|32.11|34.51|32.11|34.46|32.06|0
1649401690000|2022-04-08 07:08:10|34.46|32.06|34.48|32.08|34.48|32.08|34.46|32.06|0
1649401700000|2022-04-08 07:08:20|34.46|32.06|34.51|32.11|34.51|32.11|34.46|32.06|0
1649401710000|2022-04-08 07:08:30|34.61|32.21|34.83|32.43|34.83|32.43|34.61|32.21|0
1649401720000|2022-04-08 07:08:40|34.88|32.48|34.88|32.48|34.88|32.48|34.88|32.48|0
1649401730000|2022-04-08 07:08:50|34.83|32.43|34.88|32.48|34.88|32.48|34.83|32.43|0
1649401740000|2022-04-08 07:09:00|34.83|32.43|34.77|32.37|34.83|32.43|34.72|32.32|0
1649401750000|2022-04-08 07:09:10|34.61|32.21|34.56|32.16|34.61|32.21|34.56|32.16|0
1649401760000|2022-04-08 07:09:20|34.59|32.19|34.72|32.32|34.72|32.32|34.59|32.19|0
1649401770000|2022-04-08 07:09:30|34.67|32.27|34.67|32.27|34.67|32.27|34.61|32.21|0
1649401780000|2022-04-08 07:09:40|34.61|32.21|34.77|32.37|34.77|32.37|34.61|32.21|0
1649401790000|2022-04-08 07:09:50|34.72|32.32|34.61|32.21|34.72|32.32|34.61|32.21|0
1649401800000|2022-04-08 07:10:00|34.67|32.27|34.67|32.27|34.67|32.27|34.64|32.24|0
1649401810000|2022-04-08 07:10:10|34.51|32.11|34.56|32.16|34.56|32.16|34.51|32.11|0
1649401820000|2022-04-08 07:10:20|34.61|32.21|34.61|32.21|34.61|32.21|34.56|32.16|0
1649401830000|2022-04-08 07:10:30|34.67|32.27|34.93|32.53|34.93|32.53|34.67|32.27|0
1649401840000|2022-04-08 07:10:40|34.99|32.59|35.09|32.69|35.09|32.69|34.99|32.59|0
1649401850000|2022-04-08 07:10:50|35.04|32.64|35.15|32.75|35.15|32.75|35.04|32.64|0
1649401860000|2022-04-08 07:11:00|35.01|32.61|34.99|32.59|35.01|32.61|34.99|32.59|0
1649401870000|2022-04-08 07:11:10|34.96|32.56|34.93|32.53|34.96|32.56|34.93|32.53|0
1649401880000|2022-04-08 07:11:20|34.96|32.56|34.9|32.5|34.96|32.56|34.9|32.5|0
1649401890000|2022-04-08 07:11:30|34.93|32.53|34.93|32.53|34.93|32.53|34.88|32.48|0
1649401900000|2022-04-08 07:11:40|34.88|32.48|34.99|32.59|34.99|32.59|34.88|32.48|0
1649401910000|2022-04-08 07:11:50|34.96|32.56|34.99|32.59|35.04|32.64|34.96|32.56|0
1649401920000|2022-04-08 07:12:00|35.04|32.64|35.15|32.75|35.2|32.8|35.04|32.64|0
1649401930000|2022-04-08 07:12:10|35.17|32.77|35.09|32.69|35.17|32.77|35.09|32.69|0
1649401940000|2022-04-08 07:12:20|35.15|32.75|35.17|32.77|35.2|32.8|35.15|32.75|0
1649401950000|2022-04-08 07:12:30|35.2|32.8|35.28|32.88|35.31|32.91|35.2|32.8|0
1649401960000|2022-04-08 07:12:40|35.25|32.85|35.25|32.85|35.25|32.85|35.25|32.85|0
1649401970000|2022-04-08 07:12:50|35.2|32.8|35.25|32.85|35.28|32.88|35.2|32.8|0
1649401980000|2022-04-08 07:13:00|35.2|32.8|35.15|32.75|35.2|32.8|35.15|32.75|0
1649401990000|2022-04-08 07:13:10|35.09|32.69|35.25|32.85|35.25|32.85|35.09|32.69|0
1649402010000|2022-04-08 07:13:30|35.22|32.82|35.28|32.88|35.28|32.88|35.2|32.8|0
1649402020000|2022-04-08 07:13:40|35.25|32.85|35.33|32.93|35.33|32.93|35.25|32.85|0
1649402030000|2022-04-08 07:13:50|35.28|32.88|35.33|32.93|35.33|32.93|35.28|32.88|0
1649402040000|2022-04-08 07:14:00|35.36|32.96|35.36|32.96|35.41|33.01|35.36|32.96|0
1649402050000|2022-04-08 07:14:10|35.41|33.01|35.36|32.96|35.41|33.01|35.36|32.96|0
1649402060000|2022-04-08 07:14:20|35.31|32.91|35.33|32.93|35.36|32.96|35.31|32.91|0
1649402070000|2022-04-08 07:14:30|35.36|32.96|35.41|33.01|35.44|33.04|35.36|32.96|0
1649402080000|2022-04-08 07:14:40|35.44|33.04|35.41|33.01|35.44|33.04|35.36|32.96|0
1649402090000|2022-04-08 07:14:50|35.36|32.96|35.25|32.85|35.36|32.96|35.25|32.85|0
1649402100000|2022-04-08 07:15:00|35.28|32.88|35.17|32.77|35.31|32.91|35.17|32.77|0
1649402110000|2022-04-08 07:15:10|35.2|32.8|35.01|32.61|35.2|32.8|35.01|32.61|0
1649402120000|2022-04-08 07:15:20|34.93|32.53|34.77|32.37|34.98|32.58|34.77|32.37|0
1649402130000|2022-04-08 07:15:30|34.69|32.29|34.72|32.32|34.72|32.32|34.66|32.26|0
1649402140000|2022-04-08 07:15:40|34.74|32.34|34.77|32.37|34.77|32.37|34.72|32.32|0
1649402150000|2022-04-08 07:15:50|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1649402160000|2022-04-08 07:16:00|34.8|32.4|34.61|32.21|34.8|32.4|34.61|32.21|0
1649402170000|2022-04-08 07:16:10|34.51|32.11|34.56|32.16|34.56|32.16|34.45|32.05|0
1649402180000|2022-04-08 07:16:20|34.51|32.11|34.66|32.26|34.66|32.26|34.51|32.11|0
1649402190000|2022-04-08 07:16:30|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649402200000|2022-04-08 07:16:40|34.56|32.16|34.64|32.24|34.66|32.26|34.56|32.16|0
1649402210000|2022-04-08 07:16:50|34.66|32.26|34.61|32.21|34.66|32.26|34.61|32.21|0
1649402220000|2022-04-08 07:17:00|34.66|32.26|34.72|32.32|34.72|32.32|34.66|32.26|0
1649402230000|2022-04-08 07:17:10|34.77|32.37|34.74|32.34|34.77|32.37|34.72|32.32|0
1649402240000|2022-04-08 07:17:20|34.77|32.37|34.72|32.32|34.77|32.37|34.72|32.32|0
1649402250000|2022-04-08 07:17:30|34.64|32.24|34.66|32.26|34.66|32.26|34.64|32.24|0
1649402260000|2022-04-08 07:17:40|34.64|32.24|34.66|32.26|34.66|32.26|34.56|32.16|0
1649402270000|2022-04-08 07:17:50|34.72|32.32|34.66|32.26|34.72|32.32|34.66|32.26|0
1649402280000|2022-04-08 07:18:00|34.61|32.21|34.66|32.26|34.69|32.29|34.61|32.21|0
1649402290000|2022-04-08 07:18:10|34.72|32.32|34.66|32.26|34.72|32.32|34.61|32.21|0
1649402300000|2022-04-08 07:18:20|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1649402310000|2022-04-08 07:18:30|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1649402320000|2022-04-08 07:18:40|34.82|32.42|34.79|32.39|34.82|32.42|34.79|32.39|0
1649402330000|2022-04-08 07:18:50|34.82|32.42|34.88|32.48|34.98|32.58|34.82|32.42|0
1649402340000|2022-04-08 07:19:00|34.93|32.53|34.93|32.53|34.98|32.58|34.93|32.53|0
1649402360000|2022-04-08 07:19:20|34.98|32.58|34.98|32.58|34.98|32.58|34.95|32.55|0
1649402370000|2022-04-08 07:19:30|34.95|32.55|34.98|32.58|35.04|32.64|34.95|32.55|0
1649402380000|2022-04-08 07:19:40|35.09|32.69|35.06|32.66|35.09|32.69|35.04|32.64|0
1649402390000|2022-04-08 07:19:50|35.04|32.64|34.98|32.58|35.04|32.64|34.93|32.53|0
1649402400000|2022-04-08 07:20:00|35.01|32.61|34.98|32.58|35.09|32.69|34.98|32.58|0
1649402410000|2022-04-08 07:20:10|34.93|32.53|34.85|32.45|34.93|32.53|34.85|32.45|0
1649402420000|2022-04-08 07:20:20|34.93|32.53|34.98|32.58|35.01|32.61|34.93|32.53|0
1649402430000|2022-04-08 07:20:30|35.04|32.64|34.98|32.58|35.04|32.64|34.98|32.58|0
1649402440000|2022-04-08 07:20:40|34.95|32.55|34.95|32.55|34.95|32.55|34.93|32.53|0
1649402450000|2022-04-08 07:20:50|35.03|32.63|35.03|32.63|35.03|32.63|35.01|32.61|0
1649402460000|2022-04-08 07:21:00|35.09|32.69|35.2|32.8|35.25|32.85|35.09|32.69|0
1649402470000|2022-04-08 07:21:10|35.22|32.82|35.2|32.8|35.22|32.82|35.2|32.8|0
1649402480000|2022-04-08 07:21:20|35.25|32.85|35.41|33.01|35.41|33.01|35.25|32.85|0
1649402490000|2022-04-08 07:21:30|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1649402500000|2022-04-08 07:21:40|35.41|33.01|35.46|33.06|35.46|33.06|35.41|33.01|0
1649402510000|2022-04-08 07:21:50|35.68|33.28|35.63|33.23|35.68|33.28|35.57|33.17|0
1649402520000|2022-04-08 07:22:00|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1649402530000|2022-04-08 07:22:10|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649402540000|2022-04-08 07:22:20|35.71|33.31|35.52|33.12|35.71|33.31|35.52|33.12|0
1649402550000|2022-04-08 07:22:30|35.46|33.06|35.46|33.06|35.52|33.12|35.46|33.06|0
1649402560000|2022-04-08 07:22:40|35.41|33.01|35.41|33.01|35.41|33.01|35.41|33.01|0
1649402570000|2022-04-08 07:22:50|35.36|32.96|35.33|32.93|35.36|32.96|35.25|32.85|0
1649402580000|2022-04-08 07:23:00|35.3|32.9|35.25|32.85|35.3|32.9|35.25|32.85|0
1649402590000|2022-04-08 07:23:10|35.3|32.9|35.22|32.82|35.3|32.9|35.19|32.79|0
1649402600000|2022-04-08 07:23:20|35.25|32.85|35.19|32.79|35.25|32.85|35.19|32.79|0
1649402610000|2022-04-08 07:23:30|35.25|32.85|35.57|33.17|35.63|33.23|35.25|32.85|0
1649402620000|2022-04-08 07:23:40|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1649402630000|2022-04-08 07:23:50|35.46|33.06|35.46|33.06|35.52|33.12|35.46|33.06|0
1649402640000|2022-04-08 07:24:00|35.49|33.09|35.49|33.09|35.49|33.09|35.49|33.09|0
1649402650000|2022-04-08 07:24:10|35.41|33.01|35.22|32.82|35.41|33.01|35.22|32.82|0
1649402660000|2022-04-08 07:24:20|35.19|32.79|35.19|32.79|35.25|32.85|35.19|32.79|0
1649402670000|2022-04-08 07:24:30|35.25|32.85|35.22|32.82|35.25|32.85|35.22|32.82|0
1649402680000|2022-04-08 07:24:40|35.19|32.79|35.09|32.69|35.19|32.79|35.09|32.69|0
1649402690000|2022-04-08 07:24:50|35.11|32.71|35.11|32.71|35.14|32.74|35.11|32.71|0
1649402700000|2022-04-08 07:25:00|35.09|32.69|35.14|32.74|35.14|32.74|35.09|32.69|0
1649402710000|2022-04-08 07:25:10|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1649402720000|2022-04-08 07:25:20|35.03|32.63|34.93|32.53|35.09|32.69|34.93|32.53|0
1649402730000|2022-04-08 07:25:30|34.87|32.47|34.87|32.47|34.93|32.53|34.87|32.47|0
1649402740000|2022-04-08 07:25:40|34.93|32.53|35.01|32.61|35.01|32.61|34.93|32.53|0
1649402750000|2022-04-08 07:25:50|34.95|32.55|34.87|32.47|34.95|32.55|34.87|32.47|0
1649402760000|2022-04-08 07:26:00|34.82|32.42|34.87|32.47|34.93|32.53|34.82|32.42|0
1649402770000|2022-04-08 07:26:10|34.9|32.5|34.93|32.53|34.93|32.53|34.87|32.47|0
1649402780000|2022-04-08 07:26:20|34.95|32.55|34.93|32.53|34.95|32.55|34.9|32.5|0
1649402790000|2022-04-08 07:26:30|34.98|32.58|34.93|32.53|34.98|32.58|34.93|32.53|0
1649402800000|2022-04-08 07:26:40|35|32.6|35.03|32.63|35.03|32.63|34.98|32.58|0
1649402810000|2022-04-08 07:26:50|35.09|32.69|35.14|32.74|35.14|32.74|35.09|32.69|0
1649402820000|2022-04-08 07:27:00|35.22|32.82|35.27|32.87|35.27|32.87|35.17|32.77|0
1649402830000|2022-04-08 07:27:10|35.3|32.9|35.27|32.87|35.3|32.9|35.27|32.87|0
1649402840000|2022-04-08 07:27:20|35.14|32.74|35.06|32.66|35.14|32.74|35.06|32.66|0
1649402850000|2022-04-08 07:27:30|35.03|32.63|34.98|32.58|35.03|32.63|34.98|32.58|0
1649402860000|2022-04-08 07:27:40|34.93|32.53|34.87|32.47|34.93|32.53|34.87|32.47|0
1649402870000|2022-04-08 07:27:50|34.84|32.44|34.87|32.47|34.87|32.47|34.84|32.44|0
1649402880000|2022-04-08 07:28:00|35.09|32.69|34.77|32.37|35.09|32.69|34.77|32.37|0
1649402890000|2022-04-08 07:28:10|34.79|32.39|34.82|32.42|34.82|32.42|34.79|32.39|0
1649402900000|2022-04-08 07:28:20|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1649402910000|2022-04-08 07:28:30|34.92|32.52|34.98|32.58|34.98|32.58|34.92|32.52|0
1649402920000|2022-04-08 07:28:40|35.03|32.63|35.14|32.74|35.14|32.74|35.03|32.63|0
1649402930000|2022-04-08 07:28:50|35.11|32.71|35.09|32.69|35.14|32.74|35.09|32.69|0
1649402940000|2022-04-08 07:29:00|34.98|32.58|34.92|32.52|34.98|32.58|34.92|32.52|0
1649402950000|2022-04-08 07:29:10|34.98|32.58|34.92|32.52|34.98|32.58|34.87|32.47|0
1649402960000|2022-04-08 07:29:20|34.98|32.58|35.03|32.63|35.03|32.63|34.98|32.58|0
1649402970000|2022-04-08 07:29:30|35.08|32.68|35.03|32.63|35.14|32.74|35.03|32.63|0
1649402980000|2022-04-08 07:29:40|35.08|32.68|35.06|32.66|35.08|32.68|35.06|32.66|0
1649402990000|2022-04-08 07:29:50|35.08|32.68|35.08|32.68|35.08|32.68|35.08|32.68|0
1649403000000|2022-04-08 07:30:00|35.06|32.66|34.92|32.52|35.06|32.66|34.92|32.52|0
1649403010000|2022-04-08 07:30:10|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1649403020000|2022-04-08 07:30:20|34.95|32.55|34.71|32.31|34.95|32.55|34.71|32.31|0
1649403030000|2022-04-08 07:30:30|34.76|32.36|34.71|32.31|34.76|32.36|34.68|32.28|0
1649403040000|2022-04-08 07:30:40|34.66|32.26|34.71|32.31|34.71|32.31|34.66|32.26|0
1649403050000|2022-04-08 07:30:50|34.66|32.26|34.6|32.2|34.66|32.26|34.6|32.2|0
1649403060000|2022-04-08 07:31:00|34.52|32.12|34.6|32.2|34.6|32.2|34.52|32.12|0
1649403070000|2022-04-08 07:31:10|34.63|32.23|34.76|32.36|34.76|32.36|34.63|32.23|0
1649403080000|2022-04-08 07:31:20|34.79|32.39|34.71|32.31|34.79|32.39|34.71|32.31|0
1649403090000|2022-04-08 07:31:30|34.76|32.36|34.76|32.36|34.76|32.36|34.76|32.36|0
1649403100000|2022-04-08 07:31:40|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1649403110000|2022-04-08 07:31:50|34.74|32.34|34.76|32.36|34.76|32.36|34.74|32.34|0
1649403120000|2022-04-08 07:32:00|34.79|32.39|34.87|32.47|34.87|32.47|34.79|32.39|0
1649403130000|2022-04-08 07:32:10|34.82|32.42|34.87|32.47|34.87|32.47|34.82|32.42|0
1649403140000|2022-04-08 07:32:20|34.92|32.52|34.98|32.58|35.03|32.63|34.92|32.52|0
1649403150000|2022-04-08 07:32:30|34.92|32.52|34.98|32.58|34.98|32.58|34.92|32.52|0
1649403160000|2022-04-08 07:32:40|35.03|32.63|34.98|32.58|35.08|32.68|34.98|32.58|0
1649403170000|2022-04-08 07:32:50|35.03|32.63|35.08|32.68|35.08|32.68|35.03|32.63|0
1649403180000|2022-04-08 07:33:00|35.14|32.74|35.08|32.68|35.14|32.74|35.08|32.68|0
1649403190000|2022-04-08 07:33:10|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1649403200000|2022-04-08 07:33:20|35.08|32.68|35.14|32.74|35.14|32.74|35.08|32.68|0
1649403210000|2022-04-08 07:33:30|35.16|32.76|35.19|32.79|35.19|32.79|35.16|32.76|0
1649403220000|2022-04-08 07:33:40|35.14|32.74|35.19|32.79|35.19|32.79|35.14|32.74|0
1649403230000|2022-04-08 07:33:50|35.16|32.76|35.14|32.74|35.19|32.79|35.14|32.74|0
1649403240000|2022-04-08 07:34:00|35.06|32.66|35.11|32.71|35.11|32.71|35.06|32.66|0
1649403250000|2022-04-08 07:34:10|35.08|32.68|35.08|32.68|35.11|32.71|35.08|32.68|0
1649403260000|2022-04-08 07:34:20|35.03|32.63|35.03|32.63|35.03|32.63|34.98|32.58|0
1649403270000|2022-04-08 07:34:30|35.05|32.65|35.03|32.63|35.05|32.65|35|32.6|0
1649403280000|2022-04-08 07:34:40|35.08|32.68|35.16|32.76|35.16|32.76|35.08|32.68|0
1649403290000|2022-04-08 07:34:50|35.14|32.74|35.08|32.68|35.14|32.74|35.08|32.68|0
1649403300000|2022-04-08 07:35:00|35.14|32.74|35.35|32.95|35.35|32.95|35.14|32.74|0
1649403310000|2022-04-08 07:35:10|35.3|32.9|35.24|32.84|35.3|32.9|35.24|32.84|0
1649403320000|2022-04-08 07:35:20|35.19|32.79|35.3|32.9|35.3|32.9|35.19|32.79|0
1649403330000|2022-04-08 07:35:30|35.35|32.95|35.35|32.95|35.35|32.95|35.32|32.92|0
1649403350000|2022-04-08 07:35:50|35.4|33|35.59|33.19|35.59|33.19|35.4|33|0
1649403360000|2022-04-08 07:36:00|35.57|33.17|35.35|32.95|35.57|33.17|35.35|32.95|0
1649403370000|2022-04-08 07:36:10|35.4|33|35.35|32.95|35.4|33|35.35|32.95|0
1649403380000|2022-04-08 07:36:20|35.4|33|35.19|32.79|35.4|33|35.19|32.79|0
1649403390000|2022-04-08 07:36:30|35.24|32.84|35.24|32.84|35.24|32.84|35.19|32.79|0
1649403400000|2022-04-08 07:36:40|35.27|32.87|35.3|32.9|35.3|32.9|35.24|32.84|0
1649403410000|2022-04-08 07:36:50|35.35|32.95|35.35|32.95|35.35|32.95|35.35|32.95|0
1649403420000|2022-04-08 07:37:00|35.3|32.9|35.46|33.06|35.46|33.06|35.3|32.9|0
1649403430000|2022-04-08 07:37:10|35.51|33.11|35.46|33.06|35.51|33.11|35.46|33.06|0
1649403450000|2022-04-08 07:37:30|35.4|33|35.4|33|35.4|33|35.4|33|0
1649403460000|2022-04-08 07:37:40|35.46|33.06|36.09|33.69|36.09|33.69|35.46|33.06|0
1649403470000|2022-04-08 07:37:50|36.31|33.91|36.25|33.85|36.31|33.91|36.25|33.85|0
1649403480000|2022-04-08 07:38:00|36.31|33.91|36.58|34.18|36.58|34.18|36.31|33.91|0
1649403490000|2022-04-08 07:38:10|36.61|34.21|36.11|33.71|36.61|34.21|36.05|33.65|0
1649403510000|2022-04-08 07:38:30|36.05|33.65|36.11|33.71|36.11|33.71|36.05|33.65|0
1649403520000|2022-04-08 07:38:40|36.05|33.65|36.11|33.71|36.11|33.71|36.05|33.65|0
1649403530000|2022-04-08 07:38:50|36|33.6|36.02|33.62|36.02|33.62|36|33.6|0
1649403540000|2022-04-08 07:39:00|36.08|33.68|36.11|33.71|36.11|33.71|36.08|33.68|0
1649403550000|2022-04-08 07:39:10|36.05|33.65|36|33.6|36.05|33.65|36|33.6|0
1649403560000|2022-04-08 07:39:20|36.05|33.65|36|33.6|36.05|33.65|36|33.6|0
1649403570000|2022-04-08 07:39:30|36.11|33.71|36.11|33.71|36.11|33.71|36.11|33.71|0
1649403580000|2022-04-08 07:39:40|36.05|33.65|36.11|33.71|36.11|33.71|36.05|33.65|0
1649403590000|2022-04-08 07:39:50|36.05|33.65|36.05|33.65|36.11|33.71|36.05|33.65|0
1649403600000|2022-04-08 07:40:00|36.11|33.71|36.16|33.76|36.16|33.76|36.11|33.71|0
1649403610000|2022-04-08 07:40:10|36.11|33.71|36.11|33.71|36.16|33.76|36.11|33.71|0
1649403620000|2022-04-08 07:40:20|36.16|33.76|36.11|33.71|36.16|33.76|36.08|33.68|0
1649403640000|2022-04-08 07:40:40|36.08|33.68|36.16|33.76|36.16|33.76|36.08|33.68|0
1649403650000|2022-04-08 07:40:50|36.11|33.71|36.11|33.71|36.11|33.71|36.11|33.71|0
1649403660000|2022-04-08 07:41:00|36.16|33.76|36.11|33.71|36.16|33.76|36.11|33.71|0
1649403670000|2022-04-08 07:41:10|36.1|33.7|36|33.6|36.1|33.7|36|33.6|0
1649403680000|2022-04-08 07:41:20|35.89|33.49|35.89|33.49|35.94|33.54|35.89|33.49|0
1649403690000|2022-04-08 07:41:30|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1649403700000|2022-04-08 07:41:40|35.89|33.49|35.83|33.43|35.89|33.49|35.83|33.43|0
1649403710000|2022-04-08 07:41:50|35.72|33.32|35.89|33.49|35.89|33.49|35.72|33.32|0
1649403720000|2022-04-08 07:42:00|35.83|33.43|35.83|33.43|35.83|33.43|35.83|33.43|0
1649403730000|2022-04-08 07:42:10|35.89|33.49|36|33.6|36|33.6|35.89|33.49|0
1649403740000|2022-04-08 07:42:20|36.05|33.65|36.21|33.81|36.21|33.81|36.05|33.65|0
1649403750000|2022-04-08 07:42:30|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1649403760000|2022-04-08 07:42:40|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1649403770000|2022-04-08 07:42:50|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1649403780000|2022-04-08 07:43:00|36.21|33.81|36.21|33.81|36.21|33.81|36.21|33.81|0
1649403790000|2022-04-08 07:43:10|36.16|33.76|36.1|33.7|36.16|33.76|36.1|33.7|0
1649403800000|2022-04-08 07:43:20|36.13|33.73|36.1|33.7|36.13|33.73|36.1|33.7|0
1649403810000|2022-04-08 07:43:30|36.05|33.65|36.05|33.65|36.08|33.68|36.05|33.65|0
1649403820000|2022-04-08 07:43:40|36.1|33.7|36.16|33.76|36.16|33.76|36.1|33.7|0
1649403830000|2022-04-08 07:43:50|36.21|33.81|36.27|33.87|36.27|33.87|36.21|33.81|0
1649403840000|2022-04-08 07:44:00|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649403850000|2022-04-08 07:44:10|36.27|33.87|36.16|33.76|36.27|33.87|36.16|33.76|0
1649403860000|2022-04-08 07:44:20|36.13|33.73|36.1|33.7|36.16|33.76|36.1|33.7|0
1649403870000|2022-04-08 07:44:30|36.16|33.76|36.1|33.7|36.16|33.76|36.1|33.7|0
1649403880000|2022-04-08 07:44:40|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1649403890000|2022-04-08 07:44:50|36.21|33.81|36.18|33.78|36.21|33.81|36.16|33.76|0
1649403900000|2022-04-08 07:45:00|36.16|33.76|36.16|33.76|36.16|33.76|36.1|33.7|0
1649403910000|2022-04-08 07:45:10|36.1|33.7|35.78|33.38|36.1|33.7|35.78|33.38|0
1649403920000|2022-04-08 07:45:20|35.86|33.46|35.88|33.48|35.88|33.48|35.86|33.46|0
1649403930000|2022-04-08 07:45:30|35.78|33.38|35.72|33.32|35.78|33.38|35.72|33.32|0
1649403940000|2022-04-08 07:45:40|35.69|33.29|35.67|33.27|35.69|33.29|35.67|33.27|0
1649403950000|2022-04-08 07:45:50|35.72|33.32|35.67|33.27|35.72|33.32|35.67|33.27|0
1649403960000|2022-04-08 07:46:00|35.61|33.21|35.56|33.16|35.61|33.21|35.56|33.16|0
1649403970000|2022-04-08 07:46:10|35.5|33.1|35.53|33.13|35.53|33.13|35.5|33.1|0
1649403980000|2022-04-08 07:46:20|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1649403990000|2022-04-08 07:46:30|35.67|33.27|35.58|33.18|35.67|33.27|35.58|33.18|0
1649404000000|2022-04-08 07:46:40|35.61|33.21|35.61|33.21|35.61|33.21|35.58|33.18|0
1649404010000|2022-04-08 07:46:50|35.56|33.16|35.56|33.16|35.58|33.18|35.56|33.16|0
1649404020000|2022-04-08 07:47:00|35.53|33.13|35.58|33.18|35.58|33.18|35.53|33.13|0
1649404030000|2022-04-08 07:47:10|35.56|33.16|35.5|33.1|35.56|33.16|35.5|33.1|0
1649404040000|2022-04-08 07:47:20|35.56|33.16|35.53|33.13|35.56|33.16|35.53|33.13|0
1649404050000|2022-04-08 07:47:30|35.56|33.16|35.5|33.1|35.56|33.16|35.5|33.1|0
1649404060000|2022-04-08 07:47:40|35.48|33.08|35.5|33.1|35.5|33.1|35.48|33.08|0
1649404070000|2022-04-08 07:47:50|35.53|33.13|35.53|33.13|35.53|33.13|35.53|33.13|0
1649404080000|2022-04-08 07:48:00|35.56|33.16|35.5|33.1|35.56|33.16|35.5|33.1|0
1649404090000|2022-04-08 07:48:10|35.56|33.16|35.61|33.21|35.64|33.24|35.56|33.16|0
1649404100000|2022-04-08 07:48:20|35.67|33.27|35.61|33.21|35.67|33.27|35.61|33.21|0
1649404120000|2022-04-08 07:48:40|35.56|33.16|35.58|33.18|35.61|33.21|35.56|33.16|0
1649404130000|2022-04-08 07:48:50|35.61|33.21|35.72|33.32|35.72|33.32|35.61|33.21|0
1649404140000|2022-04-08 07:49:00|35.67|33.27|35.69|33.29|35.69|33.29|35.67|33.27|0
1649404150000|2022-04-08 07:49:10|35.67|33.27|35.67|33.27|35.69|33.29|35.67|33.27|0
1649404160000|2022-04-08 07:49:20|35.72|33.32|35.75|33.35|35.75|33.35|35.67|33.27|0
1649404170000|2022-04-08 07:49:30|35.77|33.37|35.88|33.48|35.88|33.48|35.77|33.37|0
1649404180000|2022-04-08 07:49:40|35.94|33.54|35.88|33.48|35.94|33.54|35.88|33.48|0
1649404190000|2022-04-08 07:49:50|35.83|33.43|35.8|33.4|35.83|33.43|35.77|33.37|0
1649404200000|2022-04-08 07:50:00|35.83|33.43|35.88|33.48|35.88|33.48|35.83|33.43|0
1649404210000|2022-04-08 07:50:10|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1649404220000|2022-04-08 07:50:20|35.94|33.54|35.94|33.54|36.05|33.65|35.94|33.54|0
1649404230000|2022-04-08 07:50:30|35.99|33.59|35.88|33.48|35.99|33.59|35.88|33.48|0
1649404240000|2022-04-08 07:50:40|35.96|33.56|35.99|33.59|35.99|33.59|35.96|33.56|0
1649404250000|2022-04-08 07:50:50|36.05|33.65|35.99|33.59|36.05|33.65|35.99|33.59|0
1649404260000|2022-04-08 07:51:00|35.96|33.56|36.1|33.7|36.1|33.7|35.94|33.54|0
1649404270000|2022-04-08 07:51:10|36.05|33.65|36.07|33.67|36.07|33.67|36.05|33.65|0
1649404280000|2022-04-08 07:51:20|36.1|33.7|36.07|33.67|36.1|33.7|36.07|33.67|0
1649404290000|2022-04-08 07:51:30|36.13|33.73|36.27|33.87|36.27|33.87|36.13|33.73|0
1649404300000|2022-04-08 07:51:40|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649404310000|2022-04-08 07:51:50|36.43|34.03|36.38|33.98|36.49|34.09|36.38|33.98|0
1649404320000|2022-04-08 07:52:00|36.32|33.92|36.43|34.03|36.43|34.03|36.32|33.92|0
1649404330000|2022-04-08 07:52:10|36.38|33.98|36.26|33.86|36.38|33.98|36.26|33.86|0
1649404340000|2022-04-08 07:52:20|36.32|33.92|36.26|33.86|36.32|33.92|36.26|33.86|0
1649404350000|2022-04-08 07:52:30|36.32|33.92|36.26|33.86|36.35|33.95|36.26|33.86|0
1649404360000|2022-04-08 07:52:40|36.21|33.81|36.05|33.65|36.21|33.81|36.05|33.65|0
1649404370000|2022-04-08 07:52:50|36.1|33.7|36.1|33.7|36.1|33.7|36.05|33.65|0
1649404380000|2022-04-08 07:53:00|36.15|33.75|36.13|33.73|36.15|33.75|36.13|33.73|0
1649404390000|2022-04-08 07:53:10|36.15|33.75|36.1|33.7|36.15|33.75|36.1|33.7|0
1649404400000|2022-04-08 07:53:20|36.13|33.73|36.18|33.78|36.18|33.78|36.13|33.73|0
1649404410000|2022-04-08 07:53:30|36.32|33.92|36.37|33.97|36.37|33.97|36.32|33.92|0
1649404420000|2022-04-08 07:53:40|36.6|34.2|36.48|34.08|36.6|34.2|36.48|34.08|0
1649404430000|2022-04-08 07:53:50|36.43|34.03|36.48|34.08|36.48|34.08|36.43|34.03|0
1649404440000|2022-04-08 07:54:00|36.43|34.03|36.37|33.97|36.43|34.03|36.32|33.92|0
1649404450000|2022-04-08 07:54:10|36.26|33.86|36.37|33.97|36.4|34|36.26|33.86|0
1649404460000|2022-04-08 07:54:20|36.35|33.95|36.32|33.92|36.35|33.95|36.32|33.92|0
1649404470000|2022-04-08 07:54:30|36.37|33.97|36.15|33.75|36.37|33.97|36.15|33.75|0
1649404480000|2022-04-08 07:54:40|36.21|33.81|36.15|33.75|36.26|33.86|36.15|33.75|0
1649404490000|2022-04-08 07:54:50|36.13|33.73|36.1|33.7|36.15|33.75|36.1|33.7|0
1649404500000|2022-04-08 07:55:00|36.15|33.75|36.15|33.75|36.15|33.75|36.1|33.7|0
1649404510000|2022-04-08 07:55:10|36.1|33.7|36.1|33.7|36.15|33.75|36.1|33.7|0
1649404520000|2022-04-08 07:55:20|36.15|33.75|36.1|33.7|36.15|33.75|36.04|33.64|0
1649404530000|2022-04-08 07:55:30|36.04|33.64|36.04|33.64|36.04|33.64|36.04|33.64|0
1649404540000|2022-04-08 07:55:40|36.15|33.75|36.15|33.75|36.15|33.75|36.15|33.75|0
1649404550000|2022-04-08 07:55:50|36.1|33.7|36.04|33.64|36.13|33.73|36.04|33.64|0
1649404560000|2022-04-08 07:56:00|36.1|33.7|36.04|33.64|36.1|33.7|36.04|33.64|0
1649404570000|2022-04-08 07:56:10|36.1|33.7|36.15|33.75|36.15|33.75|36.1|33.7|0
1649404580000|2022-04-08 07:56:20|36.12|33.72|36.21|33.81|36.21|33.81|36.12|33.72|0
1649404590000|2022-04-08 07:56:30|36.26|33.86|36.29|33.89|36.29|33.89|36.26|33.86|0
1649404600000|2022-04-08 07:56:40|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649404620000|2022-04-08 07:57:00|36.29|33.89|36.29|33.89|36.29|33.89|36.23|33.83|0
1649404630000|2022-04-08 07:57:10|36.26|33.86|36.32|33.92|36.32|33.92|36.26|33.86|0
1649404640000|2022-04-08 07:57:20|36.26|33.86|36.21|33.81|36.26|33.86|36.21|33.81|0
1649404650000|2022-04-08 07:57:30|36.15|33.75|36.15|33.75|36.15|33.75|36.15|33.75|0
1649404670000|2022-04-08 07:57:50|36.26|33.86|36.29|33.89|36.29|33.89|36.26|33.86|0
1649404680000|2022-04-08 07:58:00|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649404690000|2022-04-08 07:58:10|36.37|33.97|36.43|34.03|36.43|34.03|36.34|33.94|0
1649404700000|2022-04-08 07:58:20|36.37|33.97|36.37|33.97|36.43|34.03|36.37|33.97|0
1649404710000|2022-04-08 07:58:30|36.4|34|36.43|34.03|36.43|34.03|36.37|33.97|0
1649404720000|2022-04-08 07:58:40|36.45|34.05|36.37|33.97|36.45|34.05|36.37|33.97|0
1649404730000|2022-04-08 07:58:50|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649404740000|2022-04-08 07:59:00|36.26|33.86|36.21|33.81|36.29|33.89|36.21|33.81|0
1649404750000|2022-04-08 07:59:10|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1649404760000|2022-04-08 07:59:20|36.29|33.89|36.34|33.94|36.37|33.97|36.29|33.89|0
1649404770000|2022-04-08 07:59:30|36.4|34|36.43|34.03|36.43|34.03|36.37|33.97|0
1649404780000|2022-04-08 07:59:40|36.48|34.08|36.43|34.03|36.48|34.08|36.43|34.03|0
1649404790000|2022-04-08 07:59:50|36.59|34.19|36.59|34.19|36.67|34.27|36.59|34.19|0
1649404800000|2022-04-08 08:00:00|36.54|34.14|36.62|34.22|36.62|34.22|36.54|34.14|0
1649404810000|2022-04-08 08:00:10|36.59|34.19|36.62|34.22|36.65|34.25|36.59|34.19|0
1649404820000|2022-04-08 08:00:20|36.59|34.19|36.59|34.19|36.59|34.19|36.54|34.14|0
1649404830000|2022-04-08 08:00:30|36.7|34.3|36.7|34.3|36.7|34.3|36.7|34.3|0
1649404840000|2022-04-08 08:00:40|36.73|34.33|36.76|34.36|36.76|34.36|36.7|34.3|0
1649404850000|2022-04-08 08:00:50|36.7|34.3|36.76|34.36|36.76|34.36|36.7|34.3|0
1649404860000|2022-04-08 08:01:00|36.81|34.41|36.87|34.47|36.98|34.58|36.81|34.41|0
1649404870000|2022-04-08 08:01:10|36.7|34.3|36.59|34.19|36.7|34.3|36.54|34.14|0
1649404880000|2022-04-08 08:01:20|36.54|34.14|36.59|34.19|36.59|34.19|36.54|34.14|0
1649404890000|2022-04-08 08:01:30|36.48|34.08|36.54|34.14|36.54|34.14|36.43|34.03|0
1649404900000|2022-04-08 08:01:40|36.59|34.19|36.65|34.25|36.65|34.25|36.59|34.19|0
1649404910000|2022-04-08 08:01:50|36.67|34.27|36.76|34.36|36.76|34.36|36.67|34.27|0
1649404920000|2022-04-08 08:02:00|36.73|34.33|36.65|34.25|36.73|34.33|36.65|34.25|0
1649404930000|2022-04-08 08:02:10|36.7|34.3|36.81|34.41|36.81|34.41|36.7|34.3|0
1649404940000|2022-04-08 08:02:20|36.73|34.33|36.67|34.27|36.73|34.33|36.67|34.27|0
1649404950000|2022-04-08 08:02:30|36.65|34.25|36.7|34.3|36.7|34.3|36.65|34.25|0
1649404960000|2022-04-08 08:02:40|36.65|34.25|36.65|34.25|36.7|34.3|36.65|34.25|0
1649404970000|2022-04-08 08:02:50|36.67|34.27|36.76|34.36|36.76|34.36|36.67|34.27|0
1649404980000|2022-04-08 08:03:00|36.81|34.41|36.81|34.41|36.87|34.47|36.81|34.41|0
1649404990000|2022-04-08 08:03:10|36.87|34.47|36.92|34.52|36.92|34.52|36.87|34.47|0
1649405000000|2022-04-08 08:03:20|36.98|34.58|36.92|34.52|36.98|34.58|36.92|34.52|0
1649405010000|2022-04-08 08:03:30|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1649405020000|2022-04-08 08:03:40|36.81|34.41|36.87|34.47|36.87|34.47|36.81|34.41|0
1649405030000|2022-04-08 08:03:50|36.81|34.41|36.87|34.47|36.87|34.47|36.81|34.41|0
1649405040000|2022-04-08 08:04:00|36.84|34.44|36.76|34.36|36.87|34.47|36.76|34.36|0
1649405050000|2022-04-08 08:04:10|36.78|34.38|36.92|34.52|36.98|34.58|36.78|34.38|0
1649405060000|2022-04-08 08:04:20|36.98|34.58|36.98|34.58|36.98|34.58|36.92|34.52|0
1649405070000|2022-04-08 08:04:30|37.04|34.64|36.98|34.58|37.04|34.64|36.98|34.58|0
1649405080000|2022-04-08 08:04:40|36.92|34.52|37.2|34.8|37.2|34.8|36.92|34.52|0
1649405090000|2022-04-08 08:04:50|37.15|34.75|37.2|34.8|37.2|34.8|37.15|34.75|0
1649405100000|2022-04-08 08:05:00|37.26|34.86|37.15|34.75|37.26|34.86|37.15|34.75|0
1649405110000|2022-04-08 08:05:10|37.09|34.69|37.09|34.69|37.09|34.69|37.09|34.69|0
1649405120000|2022-04-08 08:05:20|37.15|34.75|37.15|34.75|37.15|34.75|37.09|34.69|0
1649405130000|2022-04-08 08:05:30|37.12|34.72|37.09|34.69|37.15|34.75|37.09|34.69|0
1649405140000|2022-04-08 08:05:40|36.98|34.58|37.09|34.69|37.09|34.69|36.98|34.58|0
1649405150000|2022-04-08 08:05:50|37.06|34.66|37.09|34.69|37.09|34.69|37.06|34.66|0
1649405160000|2022-04-08 08:06:00|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1649405170000|2022-04-08 08:06:10|37.09|34.69|36.98|34.58|37.09|34.69|36.98|34.58|0
1649405180000|2022-04-08 08:06:20|37.01|34.61|36.98|34.58|37.03|34.63|36.98|34.58|0
1649405190000|2022-04-08 08:06:30|37.03|34.63|36.98|34.58|37.03|34.63|36.98|34.58|0
1649405200000|2022-04-08 08:06:40|36.87|34.47|36.92|34.52|36.92|34.52|36.87|34.47|0
1649405210000|2022-04-08 08:06:50|36.98|34.58|37.01|34.61|37.01|34.61|36.98|34.58|0
1649405220000|2022-04-08 08:07:00|37.03|34.63|37.15|34.75|37.15|34.75|37.03|34.63|0
1649405230000|2022-04-08 08:07:10|37.09|34.69|37.2|34.8|37.2|34.8|37.09|34.69|0
1649405240000|2022-04-08 08:07:20|37.15|34.75|37.09|34.69|37.15|34.75|37.09|34.69|0
1649405250000|2022-04-08 08:07:30|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1649405260000|2022-04-08 08:07:40|37.17|34.77|37.15|34.75|37.17|34.77|37.15|34.75|0
1649405270000|2022-04-08 08:07:50|37.2|34.8|37.15|34.75|37.2|34.8|37.15|34.75|0
1649405280000|2022-04-08 08:08:00|37.2|34.8|37.26|34.86|37.26|34.86|37.2|34.8|0
1649405290000|2022-04-08 08:08:10|37.31|34.91|37.26|34.86|37.31|34.91|37.26|34.86|0
1649405300000|2022-04-08 08:08:20|37.23|34.83|37.26|34.86|37.26|34.86|37.23|34.83|0
1649405310000|2022-04-08 08:08:30|37.31|34.91|37.26|34.86|37.31|34.91|37.26|34.86|0
1649405320000|2022-04-08 08:08:40|37.2|34.8|37.23|34.83|37.26|34.86|37.2|34.8|0
1649405330000|2022-04-08 08:08:50|37.26|34.86|37.79|35.39|37.79|35.39|37.26|34.86|0
1649405340000|2022-04-08 08:09:00|37.91|35.51|37.96|35.56|38.02|35.62|37.91|35.51|0
1649405350000|2022-04-08 08:09:10|37.91|35.51|37.25|34.85|37.91|35.51|37.25|34.85|0
1649405360000|2022-04-08 08:09:20|37.23|34.83|37.14|34.74|37.25|34.85|37.14|34.74|0
1649405370000|2022-04-08 08:09:30|37.2|34.8|37.2|34.8|37.2|34.8|37.14|34.74|0
1649405380000|2022-04-08 08:09:40|37.11|34.71|37.14|34.74|37.2|34.8|37.11|34.71|0
1649405400000|2022-04-08 08:10:00|37.2|34.8|37.14|34.74|37.2|34.8|37.14|34.74|0
1649405410000|2022-04-08 08:10:10|37.09|34.69|37.14|34.74|37.14|34.74|37.09|34.69|0
1649405420000|2022-04-08 08:10:20|37.09|34.69|37.14|34.74|37.14|34.74|37.09|34.69|0
1649405430000|2022-04-08 08:10:30|37.09|34.69|37.17|34.77|37.2|34.8|37.09|34.69|0
1649405440000|2022-04-08 08:10:40|37.14|34.74|37.14|34.74|37.2|34.8|37.14|34.74|0
1649405450000|2022-04-08 08:10:50|37.2|34.8|37.11|34.71|37.2|34.8|37.11|34.71|0
1649405460000|2022-04-08 08:11:00|37.14|34.74|37.17|34.77|37.17|34.77|37.14|34.74|0
1649405470000|2022-04-08 08:11:10|37.2|34.8|37.2|34.8|37.2|34.8|37.2|34.8|0
1649405480000|2022-04-08 08:11:20|37.25|34.85|37.2|34.8|37.25|34.85|37.2|34.8|0
1649405490000|2022-04-08 08:11:30|37.09|34.69|37.2|34.8|37.2|34.8|37.09|34.69|0
1649405500000|2022-04-08 08:11:40|37.25|34.85|37.25|34.85|37.25|34.85|37.25|34.85|0
1649405510000|2022-04-08 08:11:50|37.28|34.88|37.2|34.8|37.28|34.88|37.2|34.8|0
1649405530000|2022-04-08 08:12:10|37.14|34.74|37.17|34.77|37.2|34.8|37.14|34.74|0
1649405540000|2022-04-08 08:12:20|37.2|34.8|37.2|34.8|37.2|34.8|37.2|34.8|0
1649405550000|2022-04-08 08:12:30|37.14|34.74|37.17|34.77|37.17|34.77|37.14|34.74|0
1649405560000|2022-04-08 08:12:40|37.2|34.8|37.17|34.77|37.2|34.8|37.14|34.74|0
1649405570000|2022-04-08 08:12:50|37.2|34.8|37.14|34.74|37.2|34.8|37.14|34.74|0
1649405580000|2022-04-08 08:13:00|37.2|34.8|37.14|34.74|37.2|34.8|37.14|34.74|0
1649405590000|2022-04-08 08:13:10|37.2|34.8|37.2|34.8|37.2|34.8|37.2|34.8|0
1649405600000|2022-04-08 08:13:20|37.08|34.68|37.14|34.74|37.14|34.74|37.08|34.68|0
1649405620000|2022-04-08 08:13:40|37.11|34.71|37.08|34.68|37.14|34.74|37.08|34.68|0
1649405630000|2022-04-08 08:13:50|36.97|34.57|37.03|34.63|37.03|34.63|36.97|34.57|0
1649405640000|2022-04-08 08:14:00|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1649405650000|2022-04-08 08:14:10|37|34.6|36.97|34.57|37|34.6|36.97|34.57|0
1649405670000|2022-04-08 08:14:30|37.03|34.63|37.08|34.68|37.08|34.68|37.03|34.63|0
1649405680000|2022-04-08 08:14:40|37.03|34.63|37.03|34.63|37.03|34.63|37.03|34.63|0
1649405690000|2022-04-08 08:14:50|36.97|34.57|37|34.6|37|34.6|36.97|34.57|0
1649405700000|2022-04-08 08:15:00|36.97|34.57|37.03|34.63|37.03|34.63|36.97|34.57|0
1649405710000|2022-04-08 08:15:10|36.97|34.57|36.92|34.52|36.97|34.57|36.92|34.52|0
1649405720000|2022-04-08 08:15:20|36.89|34.49|36.92|34.52|36.92|34.52|36.89|34.49|0
1649405750000|2022-04-08 08:15:50|36.86|34.46|36.86|34.46|36.86|34.46|36.86|34.46|0
1649405760000|2022-04-08 08:16:00|36.8|34.4|36.75|34.35|36.8|34.4|36.75|34.35|0
1649405770000|2022-04-08 08:16:10|36.8|34.4|36.75|34.35|36.8|34.4|36.75|34.35|0
1649405780000|2022-04-08 08:16:20|36.8|34.4|36.86|34.46|36.86|34.46|36.8|34.4|0
1649405790000|2022-04-08 08:16:30|36.92|34.52|37.03|34.63|37.03|34.63|36.92|34.52|0
1649405800000|2022-04-08 08:16:40|36.97|34.57|36.75|34.35|36.97|34.57|36.75|34.35|0
1649405810000|2022-04-08 08:16:50|36.8|34.4|36.75|34.35|36.8|34.4|36.75|34.35|0
1649405820000|2022-04-08 08:17:00|36.83|34.43|36.86|34.46|36.86|34.46|36.83|34.43|0
1649405830000|2022-04-08 08:17:10|36.8|34.4|36.75|34.35|36.8|34.4|36.75|34.35|0
1649405840000|2022-04-08 08:17:20|36.77|34.37|36.75|34.35|36.8|34.4|36.75|34.35|0
1649405850000|2022-04-08 08:17:30|36.72|34.32|36.72|34.32|36.72|34.32|36.72|34.32|0
1649405860000|2022-04-08 08:17:40|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1649405870000|2022-04-08 08:17:50|36.69|34.29|36.69|34.29|36.75|34.35|36.69|34.29|0
1649405880000|2022-04-08 08:18:00|36.64|34.24|36.66|34.26|36.66|34.26|36.64|34.24|0
1649405890000|2022-04-08 08:18:10|36.69|34.29|36.69|34.29|36.69|34.29|36.64|34.24|0
1649405910000|2022-04-08 08:18:30|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1649405920000|2022-04-08 08:18:40|36.69|34.29|36.64|34.24|36.69|34.29|36.64|34.24|0
1649405930000|2022-04-08 08:18:50|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1649405940000|2022-04-08 08:19:00|36.53|34.13|36.53|34.13|36.53|34.13|36.53|34.13|0
1649405950000|2022-04-08 08:19:10|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1649405960000|2022-04-08 08:19:20|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1649405970000|2022-04-08 08:19:30|36.69|34.29|36.69|34.29|36.75|34.35|36.69|34.29|0
1649405980000|2022-04-08 08:19:40|36.75|34.35|36.75|34.35|36.75|34.35|36.69|34.29|0
1649405990000|2022-04-08 08:19:50|36.8|34.4|36.8|34.4|36.8|34.4|36.75|34.35|0
1649406000000|2022-04-08 08:20:00|36.77|34.37|36.8|34.4|36.8|34.4|36.77|34.37|0
1649406010000|2022-04-08 08:20:10|36.86|34.46|36.86|34.46|36.86|34.46|36.86|34.46|0
1649406020000|2022-04-08 08:20:20|36.8|34.4|36.86|34.46|36.86|34.46|36.8|34.4|0
1649406030000|2022-04-08 08:20:30|36.8|34.4|36.8|34.4|36.8|34.4|36.8|34.4|0
1649406050000|2022-04-08 08:20:50|36.86|34.46|36.86|34.46|36.86|34.46|36.8|34.4|0
1649406070000|2022-04-08 08:21:10|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1649406080000|2022-04-08 08:21:20|36.86|34.46|36.83|34.43|36.86|34.46|36.83|34.43|0
1649406090000|2022-04-08 08:21:30|36.86|34.46|36.86|34.46|36.86|34.46|36.86|34.46|0
1649406100000|2022-04-08 08:21:40|36.83|34.43|36.8|34.4|36.83|34.43|36.8|34.4|0
1649406120000|2022-04-08 08:22:00|36.86|34.46|36.86|34.46|36.86|34.46|36.86|34.46|0
1649406130000|2022-04-08 08:22:10|36.83|34.43|36.86|34.46|36.86|34.46|36.83|34.43|0
1649406140000|2022-04-08 08:22:20|36.8|34.4|36.86|34.46|36.86|34.46|36.8|34.4|0
1649406150000|2022-04-08 08:22:30|36.8|34.4|36.86|34.46|36.86|34.46|36.8|34.4|0
1649406160000|2022-04-08 08:22:40|36.88|34.48|36.91|34.51|36.91|34.51|36.88|34.48|0
1649406170000|2022-04-08 08:22:50|36.97|34.57|36.91|34.51|36.97|34.57|36.91|34.51|0
1649406180000|2022-04-08 08:23:00|36.97|34.57|36.91|34.51|36.97|34.57|36.91|34.51|0
1649406190000|2022-04-08 08:23:10|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1649406220000|2022-04-08 08:23:40|36.91|34.51|37.02|34.62|37.02|34.62|36.91|34.51|0
1649406230000|2022-04-08 08:23:50|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1649406240000|2022-04-08 08:24:00|36.91|34.51|36.91|34.51|36.91|34.51|36.91|34.51|0
1649406250000|2022-04-08 08:24:10|36.97|34.57|37.02|34.62|37.02|34.62|36.97|34.57|0
1649406260000|2022-04-08 08:24:20|36.99|34.59|37.02|34.62|37.02|34.62|36.99|34.59|0
1649406270000|2022-04-08 08:24:30|37.08|34.68|37.02|34.62|37.08|34.68|37.02|34.62|0
1649406280000|2022-04-08 08:24:40|36.99|34.59|36.97|34.57|36.99|34.59|36.97|34.57|0
1649406290000|2022-04-08 08:24:50|37.02|34.62|37.02|34.62|37.02|34.62|37.02|34.62|0
1649406300000|2022-04-08 08:25:00|36.99|34.59|36.97|34.57|36.99|34.59|36.97|34.57|0
1649406310000|2022-04-08 08:25:10|36.99|34.59|36.91|34.51|36.99|34.59|36.91|34.51|0
1649406320000|2022-04-08 08:25:20|36.97|34.57|37.08|34.68|37.08|34.68|36.91|34.51|0
1649406330000|2022-04-08 08:25:30|37.14|34.74|37.11|34.71|37.14|34.74|37.11|34.71|0
1649406340000|2022-04-08 08:25:40|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1649406350000|2022-04-08 08:25:50|37.3|34.9|37.3|34.9|37.3|34.9|37.3|34.9|0
1649406370000|2022-04-08 08:26:10|37.33|34.93|37.36|34.96|37.36|34.96|37.33|34.93|0
1649406380000|2022-04-08 08:26:20|37.3|34.9|37.36|34.96|37.36|34.96|37.3|34.9|0
1649406390000|2022-04-08 08:26:30|37.42|35.02|37.36|34.96|37.42|35.02|37.36|34.96|0
1649406400000|2022-04-08 08:26:40|37.42|35.02|37.36|34.96|37.42|35.02|37.36|34.96|0
1649406410000|2022-04-08 08:26:50|37.42|35.02|37.42|35.02|37.42|35.02|37.42|35.02|0
1649406420000|2022-04-08 08:27:00|37.47|35.07|37.47|35.07|37.47|35.07|37.42|35.02|0
1649406440000|2022-04-08 08:27:20|37.5|35.1|37.53|35.13|37.53|35.13|37.5|35.1|0
1649406450000|2022-04-08 08:27:30|37.58|35.18|37.47|35.07|37.58|35.18|37.47|35.07|0
1649406460000|2022-04-08 08:27:40|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1649406470000|2022-04-08 08:27:50|37.47|35.07|37.47|35.07|37.47|35.07|37.47|35.07|0
1649406480000|2022-04-08 08:28:00|37.42|35.02|37.58|35.18|37.58|35.18|37.42|35.02|0
1649406500000|2022-04-08 08:28:20|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1649406510000|2022-04-08 08:28:30|37.55|35.15|37.53|35.13|37.58|35.18|37.53|35.13|0
1649406520000|2022-04-08 08:28:40|37.47|35.07|37.47|35.07|37.53|35.13|37.47|35.07|0
1649406530000|2022-04-08 08:28:50|37.41|35.01|37.36|34.96|37.41|35.01|37.36|34.96|0
1649406560000|2022-04-08 08:29:20|37.41|35.01|37.47|35.07|37.47|35.07|37.41|35.01|0
1649406570000|2022-04-08 08:29:30|37.41|35.01|37.41|35.01|37.47|35.07|37.41|35.01|0
1649406580000|2022-04-08 08:29:40|37.36|34.96|37.25|34.85|37.36|34.96|37.25|34.85|0
1649406590000|2022-04-08 08:29:50|37.19|34.79|37.3|34.9|37.3|34.9|37.19|34.79|0
1649406600000|2022-04-08 08:30:00|37.36|34.96|37.41|35.01|37.41|35.01|37.36|34.96|0
1649406610000|2022-04-08 08:30:10|37.47|35.07|37.47|35.07|37.47|35.07|37.47|35.07|0
1649406620000|2022-04-08 08:30:20|37.41|35.01|37.53|35.13|37.53|35.13|37.41|35.01|0
1649406640000|2022-04-08 08:30:40|37.58|35.18|37.53|35.13|37.58|35.18|37.53|35.13|0
1649406660000|2022-04-08 08:31:00|37.47|35.07|37.53|35.13|37.53|35.13|37.47|35.07|0
1649406670000|2022-04-08 08:31:10|37.47|35.07|37.53|35.13|37.53|35.13|37.47|35.07|0
1649406710000|2022-04-08 08:31:50|37.5|35.1|37.47|35.07|37.5|35.1|37.47|35.07|0
1649406720000|2022-04-08 08:32:00|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1649406730000|2022-04-08 08:32:10|37.47|35.07|37.53|35.13|37.53|35.13|37.47|35.07|0
1649406740000|2022-04-08 08:32:20|37.47|35.07|37.41|35.01|37.47|35.07|37.41|35.01|0
1649406750000|2022-04-08 08:32:30|37.47|35.07|37.41|35.01|37.47|35.07|37.41|35.01|0
1649406760000|2022-04-08 08:32:40|37.36|34.96|37.41|35.01|37.41|35.01|37.36|34.96|0
1649406770000|2022-04-08 08:32:50|37.36|34.96|37.36|34.96|37.36|34.96|37.33|34.93|0
1649406780000|2022-04-08 08:33:00|37.3|34.9|37.36|34.96|37.36|34.96|37.3|34.9|0
1649406790000|2022-04-08 08:33:10|37.3|34.9|37.36|34.96|37.36|34.96|37.3|34.9|0
1649406810000|2022-04-08 08:33:30|37.3|34.9|37.3|34.9|37.3|34.9|37.3|34.9|0
1649406820000|2022-04-08 08:33:40|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1649406830000|2022-04-08 08:33:50|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1649406840000|2022-04-08 08:34:00|37.21|34.81|37.3|34.9|37.3|34.9|37.21|34.81|0
1649406850000|2022-04-08 08:34:10|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1649406860000|2022-04-08 08:34:20|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1649406870000|2022-04-08 08:34:30|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1649406880000|2022-04-08 08:34:40|37.19|34.79|37.08|34.68|37.19|34.79|37.08|34.68|0
1649406890000|2022-04-08 08:34:50|37.02|34.62|37.08|34.68|37.08|34.68|37.02|34.62|0
1649406900000|2022-04-08 08:35:00|37.02|34.62|37.02|34.62|37.02|34.62|37.02|34.62|0
1649406910000|2022-04-08 08:35:10|36.96|34.56|36.8|34.4|36.96|34.56|36.8|34.4|0
1649406930000|2022-04-08 08:35:30|36.85|34.45|36.91|34.51|36.91|34.51|36.85|34.45|0
1649406940000|2022-04-08 08:35:40|36.88|34.48|36.85|34.45|36.91|34.51|36.85|34.45|0
1649406950000|2022-04-08 08:35:50|36.91|34.51|36.85|34.45|36.91|34.51|36.85|34.45|0
1649406960000|2022-04-08 08:36:00|36.8|34.4|36.8|34.4|36.85|34.45|36.8|34.4|0
1649406970000|2022-04-08 08:36:10|36.74|34.34|36.8|34.4|36.8|34.4|36.74|34.34|0
1649406980000|2022-04-08 08:36:20|36.74|34.34|36.77|34.37|36.77|34.37|36.74|34.34|0
1649406990000|2022-04-08 08:36:30|36.74|34.34|36.74|34.34|36.77|34.37|36.74|34.34|0
1649407000000|2022-04-08 08:36:40|36.71|34.31|36.74|34.34|36.74|34.34|36.71|34.31|0
1649407010000|2022-04-08 08:36:50|36.68|34.28|36.68|34.28|36.68|34.28|36.68|34.28|0
1649407040000|2022-04-08 08:37:20|36.8|34.4|36.8|34.4|36.8|34.4|36.8|34.4|0
1649407050000|2022-04-08 08:37:30|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1649407070000|2022-04-08 08:37:50|36.68|34.28|36.68|34.28|36.68|34.28|36.68|34.28|0
1649407080000|2022-04-08 08:38:00|36.74|34.34|36.74|34.34|36.74|34.34|36.68|34.28|0
1649407090000|2022-04-08 08:38:10|36.71|34.31|36.68|34.28|36.74|34.34|36.68|34.28|0
1649407100000|2022-04-08 08:38:20|36.74|34.34|36.68|34.28|36.74|34.34|36.68|34.28|0
1649407110000|2022-04-08 08:38:30|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1649407120000|2022-04-08 08:38:40|36.68|34.28|36.71|34.31|36.74|34.34|36.68|34.28|0
1649407130000|2022-04-08 08:38:50|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1649407140000|2022-04-08 08:39:00|36.79|34.39|36.79|34.39|36.79|34.39|36.79|34.39|0
1649407150000|2022-04-08 08:39:10|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1649407170000|2022-04-08 08:39:30|36.68|34.28|36.68|34.28|36.68|34.28|36.68|34.28|0
1649407180000|2022-04-08 08:39:40|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1649407190000|2022-04-08 08:39:50|36.79|34.39|36.79|34.39|36.79|34.39|36.79|34.39|0
1649407200000|2022-04-08 08:40:00|36.74|34.34|36.74|34.34|36.79|34.39|36.74|34.34|0
1649407210000|2022-04-08 08:40:10|36.79|34.39|36.74|34.34|36.79|34.39|36.74|34.34|0
1649407220000|2022-04-08 08:40:20|36.79|34.39|36.79|34.39|36.79|34.39|36.79|34.39|0
1649407230000|2022-04-08 08:40:30|36.77|34.37|36.74|34.34|36.77|34.37|36.74|34.34|0
1649407250000|2022-04-08 08:40:50|36.68|34.28|36.63|34.23|36.68|34.28|36.63|34.23|0
1649407260000|2022-04-08 08:41:00|36.57|34.17|36.63|34.23|36.63|34.23|36.57|34.17|0
1649407270000|2022-04-08 08:41:10|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1649407280000|2022-04-08 08:41:20|36.52|34.12|36.46|34.06|36.52|34.12|36.46|34.06|0
1649407290000|2022-04-08 08:41:30|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1649407300000|2022-04-08 08:41:40|36.46|34.06|36.46|34.06|36.46|34.06|36.41|34.01|0
1649407310000|2022-04-08 08:41:50|36.41|34.01|36.41|34.01|36.46|34.06|36.41|34.01|0
1649407320000|2022-04-08 08:42:00|36.35|33.95|36.41|34.01|36.41|34.01|36.35|33.95|0
1649407340000|2022-04-08 08:42:20|36.46|34.06|36.46|34.06|36.46|34.06|36.46|34.06|0
1649407380000|2022-04-08 08:43:00|36.52|34.12|36.52|34.12|36.52|34.12|36.52|34.12|0
1649407400000|2022-04-08 08:43:20|36.46|34.06|36.52|34.12|36.52|34.12|36.46|34.06|0
1649407410000|2022-04-08 08:43:30|36.57|34.17|36.68|34.28|36.68|34.28|36.57|34.17|0
1649407420000|2022-04-08 08:43:40|36.63|34.23|36.52|34.12|36.63|34.23|36.52|34.12|0
1649407430000|2022-04-08 08:43:50|36.57|34.17|36.52|34.12|36.57|34.17|36.52|34.12|0
1649407450000|2022-04-08 08:44:10|36.46|34.06|36.52|34.12|36.52|34.12|36.46|34.06|0
1649407460000|2022-04-08 08:44:20|36.63|34.23|36.54|34.14|36.63|34.23|36.54|34.14|0
1649407470000|2022-04-08 08:44:30|36.57|34.17|36.46|34.06|36.57|34.17|36.43|34.03|0
1649407480000|2022-04-08 08:44:40|36.43|34.03|36.35|33.95|36.43|34.03|36.35|33.95|0
1649407500000|2022-04-08 08:45:00|36.29|33.89|36.4|34|36.4|34|36.29|33.89|0
1649407510000|2022-04-08 08:45:10|36.46|34.06|36.4|34|36.46|34.06|36.4|34|0
1649407520000|2022-04-08 08:45:20|36.38|33.98|36.35|33.95|36.38|33.98|36.35|33.95|0
1649407530000|2022-04-08 08:45:30|36.4|34|36.35|33.95|36.4|34|36.35|33.95|0
1649407550000|2022-04-08 08:45:50|36.29|33.89|36.24|33.84|36.29|33.89|36.24|33.84|0
1649407560000|2022-04-08 08:46:00|36.29|33.89|36.29|33.89|36.35|33.95|36.29|33.89|0
1649407580000|2022-04-08 08:46:20|36.24|33.84|36.24|33.84|36.24|33.84|36.24|33.84|0
1649407590000|2022-04-08 08:46:30|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1649407600000|2022-04-08 08:46:40|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1649407610000|2022-04-08 08:46:50|36.02|33.62|36.02|33.62|36.07|33.67|36.02|33.62|0
1649407620000|2022-04-08 08:47:00|36.07|33.67|36.05|33.65|36.07|33.67|36.02|33.62|0
1649407630000|2022-04-08 08:47:10|36.07|33.67|36.13|33.73|36.13|33.73|36.07|33.67|0
1649407640000|2022-04-08 08:47:20|36.07|33.67|36.02|33.62|36.07|33.67|36.02|33.62|0
1649407650000|2022-04-08 08:47:30|36.07|33.67|36.13|33.73|36.13|33.73|36.07|33.67|0
1649407660000|2022-04-08 08:47:40|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1649407670000|2022-04-08 08:47:50|36.02|33.62|36.02|33.62|36.02|33.62|36.02|33.62|0
1649407680000|2022-04-08 08:48:00|36.07|33.67|35.96|33.56|36.07|33.67|35.96|33.56|0
1649407690000|2022-04-08 08:48:10|36.02|33.62|36.02|33.62|36.02|33.62|36.02|33.62|0
1649407710000|2022-04-08 08:48:30|36.07|33.67|36.02|33.62|36.07|33.67|36.02|33.62|0
1649407750000|2022-04-08 08:49:10|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1649407760000|2022-04-08 08:49:20|36.02|33.62|36.02|33.62|36.02|33.62|36.02|33.62|0
1649407770000|2022-04-08 08:49:30|36.04|33.64|36.07|33.67|36.07|33.67|36.04|33.64|0
1649407790000|2022-04-08 08:49:50|36.02|33.62|36.02|33.62|36.07|33.67|36.02|33.62|0
1649407800000|2022-04-08 08:50:00|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1649407810000|2022-04-08 08:50:10|36.02|33.62|36.02|33.62|36.02|33.62|36.02|33.62|0
1649407850000|2022-04-08 08:50:50|36.07|33.67|36.02|33.62|36.07|33.67|36.02|33.62|0
1649407860000|2022-04-08 08:51:00|35.96|33.56|36.02|33.62|36.02|33.62|35.96|33.56|0
1649407900000|2022-04-08 08:51:40|35.96|33.56|35.96|33.56|35.96|33.56|35.96|33.56|0
1649407910000|2022-04-08 08:51:50|35.91|33.51|35.91|33.51|35.91|33.51|35.91|33.51|0
1649407930000|2022-04-08 08:52:10|35.8|33.4|35.8|33.4|35.8|33.4|35.74|33.34|0
1649407940000|2022-04-08 08:52:20|35.74|33.34|35.8|33.4|35.8|33.4|35.74|33.34|0
1649407950000|2022-04-08 08:52:30|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1649407960000|2022-04-08 08:52:40|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1649407970000|2022-04-08 08:52:50|35.77|33.37|35.69|33.29|35.77|33.37|35.69|33.29|0
1649407980000|2022-04-08 08:53:00|35.64|33.24|35.64|33.24|35.64|33.24|35.64|33.24|0
1649407990000|2022-04-08 08:53:10|35.61|33.21|35.64|33.24|35.64|33.24|35.53|33.13|0
1649408000000|2022-04-08 08:53:20|35.63|33.23|35.69|33.29|35.74|33.34|35.63|33.23|0
1649408010000|2022-04-08 08:53:30|35.74|33.34|35.66|33.26|35.74|33.34|35.66|33.26|0
1649408020000|2022-04-08 08:53:40|35.69|33.29|35.69|33.29|35.69|33.29|35.69|33.29|0
1649408030000|2022-04-08 08:53:50|35.72|33.32|35.69|33.29|35.72|33.32|35.69|33.29|0
1649408040000|2022-04-08 08:54:00|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649408050000|2022-04-08 08:54:10|35.69|33.29|35.63|33.23|35.69|33.29|35.63|33.23|0
1649408070000|2022-04-08 08:54:30|35.61|33.21|35.63|33.23|35.63|33.23|35.61|33.21|0
1649408080000|2022-04-08 08:54:40|35.61|33.21|35.58|33.18|35.61|33.21|35.58|33.18|0
1649408090000|2022-04-08 08:54:50|35.53|33.13|35.53|33.13|35.58|33.18|35.53|33.13|0
1649408100000|2022-04-08 08:55:00|35.42|33.02|35.36|32.96|35.42|33.02|35.31|32.91|0
1649408110000|2022-04-08 08:55:10|35.26|32.86|35.26|32.86|35.26|32.86|35.15|32.75|0
1649408120000|2022-04-08 08:55:20|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1649408130000|2022-04-08 08:55:30|35.15|32.75|35.09|32.69|35.15|32.75|35.09|32.69|0
1649408140000|2022-04-08 08:55:40|35.12|32.72|35.26|32.86|35.26|32.86|35.12|32.72|0
1649408150000|2022-04-08 08:55:50|35.28|32.88|35.26|32.86|35.31|32.91|35.26|32.86|0
1649408160000|2022-04-08 08:56:00|35.15|32.75|35.17|32.77|35.23|32.83|35.15|32.75|0
1649408170000|2022-04-08 08:56:10|35.15|32.75|35.23|32.83|35.23|32.83|35.15|32.75|0
1649408180000|2022-04-08 08:56:20|35.2|32.8|35.26|32.86|35.26|32.86|35.2|32.8|0
1649408190000|2022-04-08 08:56:30|35.2|32.8|35.26|32.86|35.26|32.86|35.2|32.8|0
1649408200000|2022-04-08 08:56:40|35.15|32.75|35.15|32.75|35.15|32.75|35.15|32.75|0
1649408210000|2022-04-08 08:56:50|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1649408220000|2022-04-08 08:57:00|35.26|32.86|35.26|32.86|35.26|32.86|35.2|32.8|0
1649408230000|2022-04-08 08:57:10|35.31|32.91|35.31|32.91|35.31|32.91|35.26|32.86|0
1649408240000|2022-04-08 08:57:20|35.28|32.88|35.31|32.91|35.31|32.91|35.28|32.88|0
1649408250000|2022-04-08 08:57:30|35.26|32.86|35.17|32.77|35.26|32.86|35.17|32.77|0
1649408260000|2022-04-08 08:57:40|35.09|32.69|34.99|32.59|35.09|32.69|34.99|32.59|0
1649408270000|2022-04-08 08:57:50|35.01|32.61|35.04|32.64|35.04|32.64|34.99|32.59|0
1649408280000|2022-04-08 08:58:00|34.99|32.59|35.01|32.61|35.01|32.61|34.99|32.59|0
1649408290000|2022-04-08 08:58:10|34.99|32.59|35.01|32.61|35.01|32.61|34.99|32.59|0
1649408300000|2022-04-08 08:58:20|34.99|32.59|35.09|32.69|35.09|32.69|34.99|32.59|0
1649408310000|2022-04-08 08:58:30|35.15|32.75|35.25|32.85|35.25|32.85|35.15|32.75|0
1649408320000|2022-04-08 08:58:40|35.31|32.91|35.31|32.91|35.31|32.91|35.31|32.91|0
1649408330000|2022-04-08 08:58:50|35.33|32.93|35.25|32.85|35.33|32.93|35.25|32.85|0
1649408340000|2022-04-08 08:59:00|35.31|32.91|35.31|32.91|35.31|32.91|35.25|32.85|0
1649408360000|2022-04-08 08:59:20|35.33|32.93|35.31|32.91|35.33|32.93|35.25|32.85|0
1649408370000|2022-04-08 08:59:30|35.28|32.88|35.31|32.91|35.31|32.91|35.28|32.88|0
1649408390000|2022-04-08 08:59:50|35.25|32.85|35.25|32.85|35.25|32.85|35.25|32.85|0
1649408400000|2022-04-08 09:00:00|35.15|32.75|35.04|32.64|35.15|32.75|35.04|32.64|0
1649408410000|2022-04-08 09:00:10|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1649408420000|2022-04-08 09:00:20|35.12|32.72|34.93|32.53|35.12|32.72|34.93|32.53|0
1649408430000|2022-04-08 09:00:30|34.88|32.48|34.88|32.48|34.88|32.48|34.88|32.48|0
1649408440000|2022-04-08 09:00:40|34.9|32.5|34.99|32.59|35.04|32.64|34.9|32.5|0
1649408450000|2022-04-08 09:00:50|34.96|32.56|34.85|32.45|34.96|32.56|34.85|32.45|0
1649408460000|2022-04-08 09:01:00|34.88|32.48|34.85|32.45|34.9|32.5|34.83|32.43|0
1649408470000|2022-04-08 09:01:10|34.83|32.43|34.72|32.32|34.83|32.43|34.72|32.32|0
1649408480000|2022-04-08 09:01:20|34.77|32.37|34.61|32.21|34.77|32.37|34.61|32.21|0
1649408490000|2022-04-08 09:01:30|34.67|32.27|34.67|32.27|34.67|32.27|34.61|32.21|0
1649408500000|2022-04-08 09:01:40|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649408510000|2022-04-08 09:01:50|34.56|32.16|34.35|31.95|34.56|32.16|34.35|31.95|0
1649408520000|2022-04-08 09:02:00|34.45|32.05|34.51|32.11|34.51|32.11|34.45|32.05|0
1649408530000|2022-04-08 09:02:10|34.48|32.08|34.29|31.89|34.48|32.08|34.29|31.89|0
1649408540000|2022-04-08 09:02:20|34.35|31.95|34.35|31.95|34.35|31.95|34.29|31.89|0
1649408550000|2022-04-08 09:02:30|34.45|32.05|34.51|32.11|34.51|32.11|34.45|32.05|0
1649408560000|2022-04-08 09:02:40|34.48|32.08|34.51|32.11|34.51|32.11|34.45|32.05|0
1649408570000|2022-04-08 09:02:50|34.56|32.16|34.56|32.16|34.56|32.16|34.56|32.16|0
1649408580000|2022-04-08 09:03:00|34.53|32.13|34.61|32.21|34.61|32.21|34.53|32.13|0
1649408590000|2022-04-08 09:03:10|34.56|32.16|34.56|32.16|34.56|32.16|34.56|32.16|0
1649408600000|2022-04-08 09:03:20|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649408610000|2022-04-08 09:03:30|34.56|32.16|34.4|32|34.56|32.16|34.4|32|0
1649408620000|2022-04-08 09:03:40|34.43|32.03|34.43|32.03|34.43|32.03|34.4|32|0
1649408630000|2022-04-08 09:03:50|34.45|32.05|34.51|32.11|34.51|32.11|34.45|32.05|0
1649408640000|2022-04-08 09:04:00|34.45|32.05|34.61|32.21|34.61|32.21|34.45|32.05|0
1649408650000|2022-04-08 09:04:10|34.56|32.16|34.56|32.16|34.56|32.16|34.53|32.13|0
1649408660000|2022-04-08 09:04:20|34.58|32.18|34.56|32.16|34.58|32.18|34.56|32.16|0
1649408670000|2022-04-08 09:04:30|34.53|32.13|34.56|32.16|34.56|32.16|34.51|32.11|0
1649408680000|2022-04-08 09:04:40|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1649408690000|2022-04-08 09:04:50|34.61|32.21|34.61|32.21|34.61|32.21|34.56|32.16|0
1649408700000|2022-04-08 09:05:00|34.66|32.26|34.61|32.21|34.66|32.26|34.61|32.21|0
1649408710000|2022-04-08 09:05:10|34.56|32.16|34.66|32.26|34.66|32.26|34.56|32.16|0
1649408720000|2022-04-08 09:05:20|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1649408730000|2022-04-08 09:05:30|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1649408740000|2022-04-08 09:05:40|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649408750000|2022-04-08 09:05:50|34.77|32.37|34.72|32.32|34.77|32.37|34.72|32.32|0
1649408770000|2022-04-08 09:06:10|34.69|32.29|34.56|32.16|34.69|32.29|34.56|32.16|0
1649408780000|2022-04-08 09:06:20|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1649408790000|2022-04-08 09:06:30|34.61|32.21|34.42|32.02|34.61|32.21|34.42|32.02|0
1649408800000|2022-04-08 09:06:40|34.37|31.97|34.29|31.89|34.37|31.97|34.29|31.89|0
1649408810000|2022-04-08 09:06:50|34.27|31.87|34.24|31.84|34.27|31.87|34.24|31.84|0
1649408820000|2022-04-08 09:07:00|34.19|31.79|34.24|31.84|34.24|31.84|34.19|31.79|0
1649408840000|2022-04-08 09:07:20|34.29|31.89|34.29|31.89|34.29|31.89|34.29|31.89|0
1649408850000|2022-04-08 09:07:30|34.32|31.92|34.35|31.95|34.35|31.95|34.32|31.92|0
1649408860000|2022-04-08 09:07:40|34.29|31.89|34.32|31.92|34.32|31.92|34.29|31.89|0
1649408870000|2022-04-08 09:07:50|34.35|31.95|34.29|31.89|34.35|31.95|34.29|31.89|0
1649408880000|2022-04-08 09:08:00|34.32|31.92|34.29|31.89|34.32|31.92|34.29|31.89|0
1649408890000|2022-04-08 09:08:10|34.27|31.87|33.22|30.82|34.27|31.87|33.22|30.82|0
1649408900000|2022-04-08 09:08:20|33.27|30.87|33.27|30.87|33.27|30.87|33.22|30.82|0
1649408910000|2022-04-08 09:08:30|33.84|31.44|33.84|31.44|33.84|31.44|33.84|31.44|0
1649408920000|2022-04-08 09:08:40|34.41|32.01|34.41|32.01|34.41|32.01|34.41|32.01|0
1649408930000|2022-04-08 09:08:50|34.46|32.06|34.41|32.01|34.46|32.06|34.41|32.01|0
1649408940000|2022-04-08 09:09:00|34.43|32.03|34.43|32.03|34.46|32.06|34.41|32.01|0
1649408950000|2022-04-08 09:09:10|34.51|32.11|34.41|32.01|34.51|32.11|34.41|32.01|0
1649408960000|2022-04-08 09:09:20|34.46|32.06|34.46|32.06|34.46|32.06|34.46|32.06|0
1649408970000|2022-04-08 09:09:30|34.48|32.08|34.46|32.06|34.48|32.08|34.46|32.06|0
1649408980000|2022-04-08 09:09:40|34.41|32.01|34.3|31.9|34.41|32.01|34.3|31.9|0
1649409000000|2022-04-08 09:10:00|34.25|31.85|34.25|31.85|34.3|31.9|34.25|31.85|0
1649409010000|2022-04-08 09:10:10|34.3|31.9|34.41|32.01|34.41|32.01|34.3|31.9|0
1649409020000|2022-04-08 09:10:20|34.46|32.06|34.41|32.01|34.46|32.06|34.41|32.01|0
1649409030000|2022-04-08 09:10:30|34.51|32.11|34.51|32.11|34.51|32.11|34.51|32.11|0
1649409060000|2022-04-08 09:11:00|34.46|32.06|34.51|32.11|34.51|32.11|34.46|32.06|0
1649409070000|2022-04-08 09:11:10|34.46|32.06|34.51|32.11|34.51|32.11|34.46|32.06|0
1649409080000|2022-04-08 09:11:20|34.56|32.16|34.62|32.22|34.62|32.22|34.56|32.16|0
1649409090000|2022-04-08 09:11:30|34.67|32.27|34.7|32.3|34.72|32.32|34.67|32.27|0
1649409100000|2022-04-08 09:11:40|34.67|32.27|34.72|32.32|34.72|32.32|34.67|32.27|0
1649409110000|2022-04-08 09:11:50|34.67|32.27|34.72|32.32|34.72|32.32|34.67|32.27|0
1649409120000|2022-04-08 09:12:00|34.78|32.38|34.8|32.4|34.8|32.4|34.78|32.38|0
1649409130000|2022-04-08 09:12:10|34.78|32.38|34.72|32.32|34.78|32.38|34.72|32.32|0
1649409140000|2022-04-08 09:12:20|34.78|32.38|34.78|32.38|34.78|32.38|34.78|32.38|0
1649409150000|2022-04-08 09:12:30|34.75|32.35|34.78|32.38|34.78|32.38|34.72|32.32|0
1649409160000|2022-04-08 09:12:40|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649409170000|2022-04-08 09:12:50|34.78|32.38|34.78|32.38|34.78|32.38|34.78|32.38|0
1649409180000|2022-04-08 09:13:00|34.8|32.4|34.78|32.38|34.8|32.4|34.78|32.38|0
1649409190000|2022-04-08 09:13:10|34.8|32.4|34.8|32.4|34.8|32.4|34.8|32.4|0
1649409200000|2022-04-08 09:13:20|34.78|32.38|34.8|32.4|34.8|32.4|34.78|32.38|0
1649409210000|2022-04-08 09:13:30|34.78|32.38|34.83|32.43|34.83|32.43|34.78|32.38|0
1649409230000|2022-04-08 09:13:50|34.8|32.4|34.75|32.35|34.8|32.4|34.75|32.35|0
1649409240000|2022-04-08 09:14:00|34.77|32.37|34.72|32.32|34.77|32.37|34.72|32.32|0
1649409250000|2022-04-08 09:14:10|34.67|32.27|34.72|32.32|34.72|32.32|34.67|32.27|0
1649409260000|2022-04-08 09:14:20|34.67|32.27|34.72|32.32|34.72|32.32|34.67|32.27|0
1649409270000|2022-04-08 09:14:30|34.75|32.35|34.72|32.32|34.75|32.35|34.67|32.27|0
1649409290000|2022-04-08 09:14:50|34.67|32.27|34.62|32.22|34.67|32.27|34.62|32.22|0
1649409300000|2022-04-08 09:15:00|34.64|32.24|34.62|32.22|34.64|32.24|34.62|32.22|0
1649409310000|2022-04-08 09:15:10|34.64|32.24|34.67|32.27|34.67|32.27|34.62|32.22|0
1649409320000|2022-04-08 09:15:20|34.62|32.22|34.62|32.22|34.62|32.22|34.62|32.22|0
1649409330000|2022-04-08 09:15:30|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1649409340000|2022-04-08 09:15:40|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649409350000|2022-04-08 09:15:50|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1649409360000|2022-04-08 09:16:00|34.56|32.16|34.56|32.16|34.56|32.16|34.51|32.11|0
1649409370000|2022-04-08 09:16:10|34.51|32.11|34.56|32.16|34.56|32.16|34.51|32.11|0
1649409380000|2022-04-08 09:16:20|34.61|32.21|34.56|32.16|34.61|32.21|34.56|32.16|0
1649409390000|2022-04-08 09:16:30|34.61|32.21|34.67|32.27|34.67|32.27|34.61|32.21|0
1649409400000|2022-04-08 09:16:40|34.61|32.21|34.67|32.27|34.67|32.27|34.61|32.21|0
1649409420000|2022-04-08 09:17:00|34.64|32.24|34.67|32.27|34.67|32.27|34.61|32.21|0
1649409440000|2022-04-08 09:17:20|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649409450000|2022-04-08 09:17:30|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1649409480000|2022-04-08 09:18:00|34.72|32.32|34.67|32.27|34.72|32.32|34.67|32.27|0
1649409490000|2022-04-08 09:18:10|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649409500000|2022-04-08 09:18:20|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1649409510000|2022-04-08 09:18:30|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649409530000|2022-04-08 09:18:50|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1649409540000|2022-04-08 09:19:00|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649409550000|2022-04-08 09:19:10|34.67|32.27|34.61|32.21|34.67|32.27|34.61|32.21|0
1649409560000|2022-04-08 09:19:20|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1649409570000|2022-04-08 09:19:30|34.69|32.29|34.72|32.32|34.72|32.32|34.69|32.29|0
1649409580000|2022-04-08 09:19:40|34.67|32.27|34.72|32.32|34.72|32.32|34.67|32.27|0
1649409590000|2022-04-08 09:19:50|34.74|32.34|34.74|32.34|34.74|32.34|34.74|32.34|0
1649409600000|2022-04-08 09:20:00|34.72|32.32|34.67|32.27|34.77|32.37|34.67|32.27|0
1649409610000|2022-04-08 09:20:10|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649409640000|2022-04-08 09:20:40|34.74|32.34|34.72|32.32|34.74|32.34|34.72|32.32|0
1649409650000|2022-04-08 09:20:50|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1649409660000|2022-04-08 09:21:00|34.72|32.32|34.69|32.29|34.72|32.32|34.67|32.27|0
1649409670000|2022-04-08 09:21:10|34.67|32.27|34.72|32.32|34.72|32.32|34.67|32.27|0
1649409680000|2022-04-08 09:21:20|34.69|32.29|34.77|32.37|34.77|32.37|34.69|32.29|0
1649409690000|2022-04-08 09:21:30|34.74|32.34|34.77|32.37|34.77|32.37|34.74|32.34|0
1649409700000|2022-04-08 09:21:40|34.72|32.32|34.69|32.29|34.72|32.32|34.69|32.29|0
1649409710000|2022-04-08 09:21:50|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1649409720000|2022-04-08 09:22:00|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1649409730000|2022-04-08 09:22:10|34.74|32.34|34.77|32.37|34.77|32.37|34.72|32.32|0
1649409740000|2022-04-08 09:22:20|34.74|32.34|34.72|32.32|34.74|32.34|34.72|32.32|0
1649409750000|2022-04-08 09:22:30|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1649409800000|2022-04-08 09:23:20|34.74|32.34|34.77|32.37|34.77|32.37|34.74|32.34|0
1649409820000|2022-04-08 09:23:40|34.72|32.32|34.66|32.26|34.72|32.32|34.66|32.26|0
1649409830000|2022-04-08 09:23:50|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649409850000|2022-04-08 09:24:10|34.77|32.37|34.66|32.26|34.77|32.37|34.66|32.26|0
1649409860000|2022-04-08 09:24:20|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1649409870000|2022-04-08 09:24:30|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649409880000|2022-04-08 09:24:40|34.77|32.37|34.72|32.32|34.77|32.37|34.72|32.32|0
1649409890000|2022-04-08 09:24:50|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1649409900000|2022-04-08 09:25:00|34.74|32.34|34.72|32.32|34.77|32.37|34.72|32.32|0
1649409910000|2022-04-08 09:25:10|34.74|32.34|34.72|32.32|34.74|32.34|34.72|32.32|0
1649409920000|2022-04-08 09:25:20|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1649409940000|2022-04-08 09:25:40|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649409950000|2022-04-08 09:25:50|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1649409970000|2022-04-08 09:26:10|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1649410010000|2022-04-08 09:26:50|34.82|32.42|34.82|32.42|34.82|32.42|34.82|32.42|0
1649410060000|2022-04-08 09:27:40|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1649410070000|2022-04-08 09:27:50|34.72|32.32|34.72|32.32|34.72|32.32|34.66|32.26|0
1649410080000|2022-04-08 09:28:00|34.74|32.34|34.72|32.32|34.74|32.34|34.72|32.32|0
1649410090000|2022-04-08 09:28:10|34.77|32.37|34.72|32.32|34.77|32.37|34.72|32.32|0
1649410100000|2022-04-08 09:28:20|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1649410120000|2022-04-08 09:28:40|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649410130000|2022-04-08 09:28:50|34.66|32.26|34.63|32.23|34.66|32.26|34.63|32.23|0
1649410140000|2022-04-08 09:29:00|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1649410180000|2022-04-08 09:29:40|34.61|32.21|34.63|32.23|34.63|32.23|34.61|32.21|0
1649410190000|2022-04-08 09:29:50|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1649410220000|2022-04-08 09:30:20|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1649410230000|2022-04-08 09:30:30|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1649410240000|2022-04-08 09:30:40|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1649410260000|2022-04-08 09:31:00|34.61|32.21|34.56|32.16|34.61|32.21|34.56|32.16|0
1649410270000|2022-04-08 09:31:10|34.53|32.13|34.5|32.1|34.53|32.13|34.5|32.1|0
1649410280000|2022-04-08 09:31:20|34.48|32.08|34.5|32.1|34.5|32.1|34.48|32.08|0
1649410290000|2022-04-08 09:31:30|34.56|32.16|34.56|32.16|34.56|32.16|34.56|32.16|0
1649410300000|2022-04-08 09:31:40|34.61|32.21|34.69|32.29|34.69|32.29|34.61|32.21|0
1649410310000|2022-04-08 09:31:50|34.66|32.26|34.71|32.31|34.71|32.31|34.61|32.21|0
1649410320000|2022-04-08 09:32:00|34.66|32.26|34.71|32.31|34.71|32.31|34.66|32.26|0
1649410330000|2022-04-08 09:32:10|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1649410340000|2022-04-08 09:32:20|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1649410350000|2022-04-08 09:32:30|34.66|32.26|34.66|32.26|34.69|32.29|34.66|32.26|0
1649410360000|2022-04-08 09:32:40|34.69|32.29|34.71|32.31|34.71|32.31|34.69|32.29|0
1649410370000|2022-04-08 09:32:50|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1649410380000|2022-04-08 09:33:00|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1649410400000|2022-04-08 09:33:20|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1649410410000|2022-04-08 09:33:30|34.69|32.29|34.71|32.31|34.71|32.31|34.69|32.29|0
1649410420000|2022-04-08 09:33:40|34.66|32.26|34.61|32.21|34.66|32.26|34.61|32.21|0
1649410440000|2022-04-08 09:34:00|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1649410450000|2022-04-08 09:34:10|34.61|32.21|34.55|32.15|34.61|32.21|34.55|32.15|0
1649410460000|2022-04-08 09:34:20|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1649410470000|2022-04-08 09:34:30|34.63|32.23|34.61|32.21|34.63|32.23|34.61|32.21|0
1649410480000|2022-04-08 09:34:40|34.63|32.23|34.61|32.21|34.66|32.26|34.61|32.21|0
1649410500000|2022-04-08 09:35:00|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1649410510000|2022-04-08 09:35:10|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1649410520000|2022-04-08 09:35:20|34.53|32.13|34.53|32.13|34.53|32.13|34.53|32.13|0
1649410530000|2022-04-08 09:35:30|34.55|32.15|34.61|32.21|34.61|32.21|34.55|32.15|0
1649410540000|2022-04-08 09:35:40|34.55|32.15|34.5|32.1|34.55|32.15|34.5|32.1|0
1649410550000|2022-04-08 09:35:50|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1649410560000|2022-04-08 09:36:00|34.5|32.1|34.45|32.05|34.5|32.1|34.45|32.05|0
1649410580000|2022-04-08 09:36:20|34.4|32|34.24|31.84|34.4|32|34.24|31.84|0
1649410590000|2022-04-08 09:36:30|34.21|31.81|34.24|31.84|34.24|31.84|34.13|31.73|0
1649410610000|2022-04-08 09:36:50|34.18|31.78|34.29|31.89|34.29|31.89|34.18|31.78|0
1649410620000|2022-04-08 09:37:00|34.34|31.94|34.39|31.99|34.39|31.99|34.34|31.94|0
1649410630000|2022-04-08 09:37:10|34.45|32.05|34.45|32.05|34.47|32.07|34.45|32.05|0
1649410640000|2022-04-08 09:37:20|34.5|32.1|34.53|32.13|34.53|32.13|34.5|32.1|0
1649410650000|2022-04-08 09:37:30|34.5|32.1|34.61|32.21|34.61|32.21|34.5|32.1|0
1649410660000|2022-04-08 09:37:40|34.55|32.15|34.61|32.21|34.61|32.21|34.55|32.15|0
1649410680000|2022-04-08 09:38:00|34.66|32.26|34.61|32.21|34.66|32.26|34.61|32.21|0
1649410690000|2022-04-08 09:38:10|34.63|32.23|34.63|32.23|34.63|32.23|34.63|32.23|0
1649410700000|2022-04-08 09:38:20|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1649410710000|2022-04-08 09:38:30|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1649410720000|2022-04-08 09:38:40|34.66|32.26|34.71|32.31|34.71|32.31|34.66|32.26|0
1649410760000|2022-04-08 09:39:20|34.68|32.28|34.66|32.26|34.68|32.28|34.63|32.23|0
1649410780000|2022-04-08 09:39:40|34.68|32.28|34.71|32.31|34.71|32.31|34.68|32.28|0
1649410840000|2022-04-08 09:40:40|34.68|32.28|34.66|32.26|34.68|32.28|34.66|32.26|0
1649410850000|2022-04-08 09:40:50|34.71|32.31|34.68|32.28|34.71|32.31|34.68|32.28|0
1649410860000|2022-04-08 09:41:00|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1649410920000|2022-04-08 09:42:00|34.66|32.26|34.71|32.31|34.71|32.31|34.66|32.26|0
1649410940000|2022-04-08 09:42:20|34.68|32.28|34.6|32.2|34.68|32.28|34.6|32.2|0
1649410950000|2022-04-08 09:42:30|34.66|32.26|34.6|32.2|34.66|32.26|34.55|32.15|0
1649410980000|2022-04-08 09:43:00|34.55|32.15|34.5|32.1|34.55|32.15|34.5|32.1|0
1649410990000|2022-04-08 09:43:10|34.45|32.05|34.39|31.99|34.45|32.05|34.39|31.99|0
1649411000000|2022-04-08 09:43:20|34.36|31.96|34.44|32.04|34.44|32.04|34.36|31.96|0
1649411010000|2022-04-08 09:43:30|34.39|31.99|34.34|31.94|34.39|31.99|34.34|31.94|0
1649411020000|2022-04-08 09:43:40|34.29|31.89|34.34|31.94|34.34|31.94|34.29|31.89|0
1649411030000|2022-04-08 09:43:50|34.36|31.96|34.34|31.94|34.36|31.96|34.34|31.94|0
1649411040000|2022-04-08 09:44:00|34.39|31.99|34.39|31.99|34.39|31.99|34.39|31.99|0
1649411050000|2022-04-08 09:44:10|34.34|31.94|34.34|31.94|34.34|31.94|34.34|31.94|0
1649411060000|2022-04-08 09:44:20|34.29|31.89|34.29|31.89|34.29|31.89|34.23|31.83|0
1649411070000|2022-04-08 09:44:30|34.23|31.83|34.23|31.83|34.23|31.83|34.23|31.83|0
1649411090000|2022-04-08 09:44:50|34.21|31.81|34.21|31.81|34.21|31.81|34.21|31.81|0
1649411100000|2022-04-08 09:45:00|34.18|31.78|34.29|31.89|34.29|31.89|34.18|31.78|0
1649411110000|2022-04-08 09:45:10|34.23|31.83|34.29|31.89|34.29|31.89|34.23|31.83|0
1649411130000|2022-04-08 09:45:30|34.34|31.94|34.39|31.99|34.39|31.99|34.34|31.94|0
1649411140000|2022-04-08 09:45:40|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1649411150000|2022-04-08 09:45:50|34.39|31.99|34.39|31.99|34.39|31.99|34.34|31.94|0
1649411160000|2022-04-08 09:46:00|34.42|32.02|34.42|32.02|34.42|32.02|34.39|31.99|0
1649411170000|2022-04-08 09:46:10|34.39|31.99|34.44|32.04|34.44|32.04|34.39|31.99|0
1649411180000|2022-04-08 09:46:20|34.5|32.1|34.55|32.15|34.55|32.15|34.5|32.1|0
1649411200000|2022-04-08 09:46:40|34.52|32.12|34.52|32.12|34.52|32.12|34.52|32.12|0
1649411210000|2022-04-08 09:46:50|34.55|32.15|34.52|32.12|34.55|32.15|34.52|32.12|0
1649411220000|2022-04-08 09:47:00|34.55|32.15|34.5|32.1|34.57|32.17|34.5|32.1|0
1649411230000|2022-04-08 09:47:10|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1649411250000|2022-04-08 09:47:30|34.6|32.2|34.6|32.2|34.6|32.2|34.6|32.2|0
1649411270000|2022-04-08 09:47:50|34.55|32.15|34.6|32.2|34.6|32.2|34.55|32.15|0
1649411280000|2022-04-08 09:48:00|34.65|32.25|34.71|32.31|34.71|32.31|34.65|32.25|0
1649411290000|2022-04-08 09:48:10|34.76|32.36|34.76|32.36|34.76|32.36|34.76|32.36|0
1649411310000|2022-04-08 09:48:30|34.81|32.41|34.87|32.47|34.87|32.47|34.81|32.41|0
1649411320000|2022-04-08 09:48:40|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1649411350000|2022-04-08 09:49:10|34.97|32.57|34.92|32.52|34.97|32.57|34.92|32.52|0
1649411360000|2022-04-08 09:49:20|34.87|32.47|34.89|32.49|34.89|32.49|34.87|32.47|0
1649411370000|2022-04-08 09:49:30|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1649411380000|2022-04-08 09:49:40|34.97|32.57|34.97|32.57|34.97|32.57|34.97|32.57|0
1649411400000|2022-04-08 09:50:00|34.92|32.52|34.92|32.52|34.95|32.55|34.92|32.52|0
1649411410000|2022-04-08 09:50:10|34.87|32.47|34.87|32.47|34.87|32.47|34.87|32.47|0
1649411420000|2022-04-08 09:50:20|34.81|32.41|34.81|32.41|34.81|32.41|34.81|32.41|0
1649411430000|2022-04-08 09:50:30|34.87|32.47|34.87|32.47|34.87|32.47|34.87|32.47|0
1649411440000|2022-04-08 09:50:40|34.81|32.41|34.76|32.36|34.81|32.41|34.76|32.36|0
1649411450000|2022-04-08 09:50:50|34.81|32.41|34.81|32.41|34.81|32.41|34.76|32.36|0
1649411460000|2022-04-08 09:51:00|34.76|32.36|34.81|32.41|34.81|32.41|34.76|32.36|0
1649411470000|2022-04-08 09:51:10|34.87|32.47|34.87|32.47|34.87|32.47|34.87|32.47|0
1649411480000|2022-04-08 09:51:20|34.81|32.41|34.81|32.41|34.81|32.41|34.81|32.41|0
1649411490000|2022-04-08 09:51:30|34.87|32.47|34.87|32.47|34.87|32.47|34.87|32.47|0
1649411510000|2022-04-08 09:51:50|34.84|32.44|34.87|32.47|34.87|32.47|34.81|32.41|0
1649411540000|2022-04-08 09:52:20|34.92|32.52|34.92|32.52|34.92|32.52|34.87|32.47|0
1649411550000|2022-04-08 09:52:30|34.97|32.57|34.97|32.57|34.97|32.57|34.97|32.57|0
1649411560000|2022-04-08 09:52:40|35.03|32.63|34.97|32.57|35.03|32.63|34.97|32.57|0
1649411570000|2022-04-08 09:52:50|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1649411580000|2022-04-08 09:53:00|34.94|32.54|34.87|32.47|34.94|32.54|34.87|32.47|0
1649411590000|2022-04-08 09:53:10|34.81|32.41|34.87|32.47|34.87|32.47|34.81|32.41|0
1649411600000|2022-04-08 09:53:20|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1649411630000|2022-04-08 09:53:50|34.97|32.57|34.92|32.52|34.97|32.57|34.92|32.52|0
1649411650000|2022-04-08 09:54:10|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649411690000|2022-04-08 09:54:50|34.81|32.41|34.86|32.46|34.86|32.46|34.81|32.41|0
1649411700000|2022-04-08 09:55:00|34.84|32.44|34.84|32.44|34.84|32.44|34.84|32.44|0
1649411710000|2022-04-08 09:55:10|34.81|32.41|34.76|32.36|34.81|32.41|34.76|32.36|0
1649411760000|2022-04-08 09:56:00|34.81|32.41|34.81|32.41|34.81|32.41|34.81|32.41|0
1649411770000|2022-04-08 09:56:10|34.76|32.36|34.81|32.41|34.81|32.41|34.76|32.36|0
1649411790000|2022-04-08 09:56:30|34.86|32.46|34.81|32.41|34.86|32.46|34.81|32.41|0
1649411810000|2022-04-08 09:56:50|34.78|32.38|34.81|32.41|34.81|32.41|34.78|32.38|0
1649411830000|2022-04-08 09:57:10|34.84|32.44|34.81|32.41|34.84|32.44|34.81|32.41|0
1649411840000|2022-04-08 09:57:20|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649411850000|2022-04-08 09:57:30|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1649411860000|2022-04-08 09:57:40|34.86|32.46|34.81|32.41|34.86|32.46|34.81|32.41|0
1649411870000|2022-04-08 09:57:50|34.86|32.46|34.86|32.46|34.86|32.46|34.81|32.41|0
1649411880000|2022-04-08 09:58:00|34.89|32.49|35.02|32.62|35.02|32.62|34.89|32.49|0
1649411890000|2022-04-08 09:58:10|34.97|32.57|34.92|32.52|34.97|32.57|34.92|32.52|0
1649411900000|2022-04-08 09:58:20|34.94|32.54|34.92|32.52|34.94|32.54|34.92|32.52|0
1649411920000|2022-04-08 09:58:40|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1649411930000|2022-04-08 09:58:50|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1649411950000|2022-04-08 09:59:10|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649411960000|2022-04-08 09:59:20|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1649411970000|2022-04-08 09:59:30|34.89|32.49|34.92|32.52|34.92|32.52|34.89|32.49|0
1649411980000|2022-04-08 09:59:40|34.89|32.49|34.86|32.46|34.89|32.49|34.86|32.46|0
1649411990000|2022-04-08 09:59:50|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1649412000000|2022-04-08 10:00:00|34.86|32.46|34.92|32.52|34.92|32.52|34.81|32.41|0
1649412010000|2022-04-08 10:00:10|34.86|32.46|34.92|32.52|34.92|32.52|34.86|32.46|0
1649412020000|2022-04-08 10:00:20|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649412030000|2022-04-08 10:00:30|34.81|32.41|34.81|32.41|34.81|32.41|34.81|32.41|0
1649412040000|2022-04-08 10:00:40|34.76|32.36|34.76|32.36|34.76|32.36|34.76|32.36|0
1649412050000|2022-04-08 10:00:50|34.7|32.3|34.65|32.25|34.7|32.3|34.65|32.25|0
1649412060000|2022-04-08 10:01:00|34.6|32.2|34.54|32.14|34.6|32.2|34.54|32.14|0
1649412070000|2022-04-08 10:01:10|34.49|32.09|34.65|32.25|34.65|32.25|34.49|32.09|0
1649412080000|2022-04-08 10:01:20|34.7|32.3|34.65|32.25|34.7|32.3|34.65|32.25|0
1649412090000|2022-04-08 10:01:30|34.7|32.3|34.65|32.25|34.7|32.3|34.65|32.25|0
1649412100000|2022-04-08 10:01:40|34.7|32.3|34.67|32.27|34.7|32.3|34.67|32.27|0
1649412110000|2022-04-08 10:01:50|34.7|32.3|34.7|32.3|34.7|32.3|34.7|32.3|0
1649412120000|2022-04-08 10:02:00|34.81|32.41|34.86|32.46|34.86|32.46|34.81|32.41|0
1649412140000|2022-04-08 10:02:20|34.83|32.43|34.89|32.49|34.97|32.57|34.83|32.43|0
1649412150000|2022-04-08 10:02:30|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649412160000|2022-04-08 10:02:40|34.89|32.49|35.08|32.68|35.08|32.68|34.89|32.49|0
1649412170000|2022-04-08 10:02:50|35.13|32.73|35.13|32.73|35.13|32.73|35.13|32.73|0
1649412180000|2022-04-08 10:03:00|35.07|32.67|34.91|32.51|35.07|32.67|34.91|32.51|0
1649412190000|2022-04-08 10:03:10|34.97|32.57|35.02|32.62|35.02|32.62|34.97|32.57|0
1649412200000|2022-04-08 10:03:20|35.07|32.67|35.02|32.62|35.07|32.67|35.02|32.62|0
1649412210000|2022-04-08 10:03:30|35.05|32.65|35.13|32.73|35.13|32.73|35.05|32.65|0
1649412220000|2022-04-08 10:03:40|35.18|32.78|35.07|32.67|35.18|32.78|35.07|32.67|0
1649412240000|2022-04-08 10:04:00|35.05|32.65|35.02|32.62|35.05|32.65|35.02|32.62|0
1649412250000|2022-04-08 10:04:10|34.97|32.57|35.02|32.62|35.02|32.62|34.97|32.57|0
1649412260000|2022-04-08 10:04:20|34.97|32.57|34.99|32.59|34.99|32.59|34.97|32.57|0
1649412270000|2022-04-08 10:04:30|35.02|32.62|34.91|32.51|35.05|32.65|34.91|32.51|0
1649412280000|2022-04-08 10:04:40|34.94|32.54|34.94|32.54|34.97|32.57|34.94|32.54|0
1649412290000|2022-04-08 10:04:50|34.91|32.51|34.91|32.51|34.97|32.57|34.91|32.51|0
1649412300000|2022-04-08 10:05:00|34.86|32.46|34.89|32.49|34.89|32.49|34.81|32.41|0
1649412310000|2022-04-08 10:05:10|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649412320000|2022-04-08 10:05:20|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1649412330000|2022-04-08 10:05:30|34.86|32.46|34.91|32.51|34.91|32.51|34.86|32.46|0
1649412340000|2022-04-08 10:05:40|34.86|32.46|34.81|32.41|34.86|32.46|34.81|32.41|0
1649412350000|2022-04-08 10:05:50|34.86|32.46|34.78|32.38|34.86|32.46|34.78|32.38|0
1649412360000|2022-04-08 10:06:00|34.81|32.41|34.81|32.41|34.81|32.41|34.81|32.41|0
1649412370000|2022-04-08 10:06:10|34.86|32.46|34.83|32.43|34.86|32.46|34.83|32.43|0
1649412380000|2022-04-08 10:06:20|34.81|32.41|34.75|32.35|34.81|32.41|34.75|32.35|0
1649412390000|2022-04-08 10:06:30|34.7|32.3|34.7|32.3|34.7|32.3|34.65|32.25|0
1649412400000|2022-04-08 10:06:40|34.75|32.35|34.75|32.35|34.75|32.35|34.75|32.35|0
1649412420000|2022-04-08 10:07:00|34.7|32.3|34.7|32.3|34.7|32.3|34.7|32.3|0
1649412430000|2022-04-08 10:07:10|34.73|32.33|34.7|32.3|34.75|32.35|34.7|32.3|0
1649412440000|2022-04-08 10:07:20|34.73|32.33|34.75|32.35|34.75|32.35|34.73|32.33|0
1649412450000|2022-04-08 10:07:30|34.81|32.41|34.81|32.41|34.81|32.41|34.7|32.3|0
1649412470000|2022-04-08 10:07:50|34.88|32.48|34.88|32.48|34.91|32.51|34.88|32.48|0
1649412480000|2022-04-08 10:08:00|34.91|32.51|34.86|32.46|34.91|32.51|34.81|32.41|0
1649412490000|2022-04-08 10:08:10|34.81|32.41|34.86|32.46|34.86|32.46|34.81|32.41|0
1649412500000|2022-04-08 10:08:20|34.91|32.51|34.94|32.54|34.94|32.54|34.91|32.51|0
1649412510000|2022-04-08 10:08:30|34.91|32.51|34.86|32.46|34.91|32.51|34.86|32.46|0
1649412520000|2022-04-08 10:08:40|34.88|32.48|34.86|32.46|34.88|32.48|34.86|32.46|0
1649412530000|2022-04-08 10:08:50|34.91|32.51|34.88|32.48|34.91|32.51|34.88|32.48|0
1649412540000|2022-04-08 10:09:00|34.86|32.46|34.86|32.46|34.86|32.46|34.83|32.43|0
1649412550000|2022-04-08 10:09:10|34.91|32.51|34.88|32.48|34.91|32.51|34.88|32.48|0
1649412560000|2022-04-08 10:09:20|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1649412570000|2022-04-08 10:09:30|34.81|32.41|34.81|32.41|34.81|32.41|34.81|32.41|0
1649412580000|2022-04-08 10:09:40|34.86|32.46|34.81|32.41|34.86|32.46|34.81|32.41|0
1649412590000|2022-04-08 10:09:50|34.83|32.43|34.81|32.41|34.83|32.43|34.81|32.41|0
1649412610000|2022-04-08 10:10:10|34.8|32.4|34.8|32.4|34.8|32.4|34.8|32.4|0
1649412620000|2022-04-08 10:10:20|34.83|32.43|34.8|32.4|34.83|32.43|34.8|32.4|0
1649412640000|2022-04-08 10:10:40|34.86|32.46|34.8|32.4|34.86|32.46|34.8|32.4|0
1649412650000|2022-04-08 10:10:50|34.83|32.43|34.8|32.4|34.86|32.46|34.8|32.4|0
1649412660000|2022-04-08 10:11:00|34.86|32.46|34.83|32.43|34.86|32.46|34.83|32.43|0
1649412670000|2022-04-08 10:11:10|34.86|32.46|34.91|32.51|34.91|32.51|34.86|32.46|0
1649412680000|2022-04-08 10:11:20|34.96|32.56|34.94|32.54|34.96|32.56|34.94|32.54|0
1649412690000|2022-04-08 10:11:30|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1649412700000|2022-04-08 10:11:40|34.88|32.48|34.86|32.46|34.88|32.48|34.83|32.43|0
1649412710000|2022-04-08 10:11:50|34.83|32.43|34.83|32.43|34.83|32.43|34.83|32.43|0
1649412720000|2022-04-08 10:12:00|34.8|32.4|34.86|32.46|34.86|32.46|34.8|32.4|0
1649412730000|2022-04-08 10:12:10|34.83|32.43|34.86|32.46|34.86|32.46|34.8|32.4|0
1649412740000|2022-04-08 10:12:20|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1649412750000|2022-04-08 10:12:30|34.86|32.46|34.91|32.51|34.91|32.51|34.86|32.46|0
1649412760000|2022-04-08 10:12:40|34.83|32.43|34.86|32.46|34.88|32.48|34.83|32.43|0
1649412770000|2022-04-08 10:12:50|34.88|32.48|34.86|32.46|34.88|32.48|34.86|32.46|0
1649412780000|2022-04-08 10:13:00|34.83|32.43|34.8|32.4|34.83|32.43|34.8|32.4|0
1649412790000|2022-04-08 10:13:10|34.86|32.46|34.8|32.4|34.86|32.46|34.8|32.4|0
1649412810000|2022-04-08 10:13:30|34.75|32.35|34.75|32.35|34.75|32.35|34.75|32.35|0
1649412820000|2022-04-08 10:13:40|34.7|32.3|34.7|32.3|34.7|32.3|34.7|32.3|0
1649412840000|2022-04-08 10:14:00|34.64|32.24|34.64|32.24|34.64|32.24|34.64|32.24|0
1649412850000|2022-04-08 10:14:10|34.54|32.14|34.22|31.82|34.54|32.14|34.22|31.82|0
1649412860000|2022-04-08 10:14:20|34.17|31.77|34.12|31.72|34.22|31.82|34.12|31.72|0
1649412870000|2022-04-08 10:14:30|34.06|31.66|34.01|31.61|34.12|31.72|34.01|31.61|0
1649412880000|2022-04-08 10:14:40|34.06|31.66|34.17|31.77|34.17|31.77|34.06|31.66|0
1649412890000|2022-04-08 10:14:50|34.01|31.61|33.98|31.58|34.04|31.64|33.98|31.58|0
1649412900000|2022-04-08 10:15:00|34.06|31.66|34.12|31.72|34.12|31.72|34.01|31.61|0
1649412910000|2022-04-08 10:15:10|34.06|31.66|34.27|31.87|34.27|31.87|34.06|31.66|0
1649412920000|2022-04-08 10:15:20|34.38|31.98|34.59|32.19|34.62|32.22|34.38|31.98|0
1649412930000|2022-04-08 10:15:30|34.64|32.24|34.33|31.93|34.64|32.24|34.22|31.82|0
1649412940000|2022-04-08 10:15:40|34.4|32|34.48|32.08|34.48|32.08|34.4|32|0
1649412950000|2022-04-08 10:15:50|34.43|32.03|34.48|32.08|34.48|32.08|34.43|32.03|0
1649412960000|2022-04-08 10:16:00|34.51|32.11|34.54|32.14|34.59|32.19|34.51|32.11|0
1649412970000|2022-04-08 10:16:10|34.48|32.08|34.4|32|34.48|32.08|34.33|31.93|0
1649412980000|2022-04-08 10:16:20|34.33|31.93|34.38|31.98|34.38|31.98|34.33|31.93|0
1649412990000|2022-04-08 10:16:30|34.4|32|34.38|31.98|34.4|32|34.33|31.93|0
1649413000000|2022-04-08 10:16:40|34.43|32.03|34.3|31.9|34.43|32.03|34.3|31.9|0
1649413010000|2022-04-08 10:16:50|34.33|31.93|34.4|32|34.4|32|34.33|31.93|0
1649413020000|2022-04-08 10:17:00|34.33|31.93|34.33|31.93|34.35|31.95|34.33|31.93|0
1649413030000|2022-04-08 10:17:10|34.43|32.03|34.38|31.98|34.43|32.03|34.38|31.98|0
1649413050000|2022-04-08 10:17:30|34.27|31.87|34.27|31.87|34.27|31.87|34.22|31.82|0
1649413060000|2022-04-08 10:17:40|34.22|31.82|34.01|31.61|34.22|31.82|34.01|31.61|0
1649413070000|2022-04-08 10:17:50|33.96|31.56|33.93|31.53|33.96|31.56|33.93|31.53|0
1649413080000|2022-04-08 10:18:00|33.98|31.58|33.85|31.45|34.01|31.61|33.85|31.45|0
1649413090000|2022-04-08 10:18:10|33.91|31.51|33.91|31.51|33.91|31.51|33.88|31.48|0
1649413100000|2022-04-08 10:18:20|33.96|31.56|33.96|31.56|33.96|31.56|33.96|31.56|0
1649413110000|2022-04-08 10:18:30|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649413120000|2022-04-08 10:18:40|33.91|31.51|33.85|31.45|33.91|31.51|33.85|31.45|0
1649413140000|2022-04-08 10:19:00|33.88|31.48|33.91|31.51|33.91|31.51|33.88|31.48|0
1649413150000|2022-04-08 10:19:10|33.88|31.48|33.85|31.45|33.91|31.51|33.8|31.4|0
1649413160000|2022-04-08 10:19:20|33.8|31.4|33.85|31.45|33.85|31.45|33.8|31.4|0
1649413170000|2022-04-08 10:19:30|33.88|31.48|33.91|31.51|33.91|31.51|33.88|31.48|0
1649413180000|2022-04-08 10:19:40|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649413190000|2022-04-08 10:19:50|33.88|31.48|33.83|31.43|33.88|31.48|33.83|31.43|0
1649413200000|2022-04-08 10:20:00|33.85|31.45|33.85|31.45|33.85|31.45|33.8|31.4|0
1649413210000|2022-04-08 10:20:10|33.91|31.51|34.01|31.61|34.01|31.61|33.85|31.45|0
1649413220000|2022-04-08 10:20:20|33.96|31.56|33.96|31.56|33.96|31.56|33.96|31.56|0
1649413230000|2022-04-08 10:20:30|33.98|31.58|34.01|31.61|34.01|31.61|33.98|31.58|0
1649413240000|2022-04-08 10:20:40|33.96|31.56|33.9|31.5|33.96|31.56|33.9|31.5|0
1649413250000|2022-04-08 10:20:50|33.93|31.53|33.96|31.56|33.98|31.58|33.93|31.53|0
1649413260000|2022-04-08 10:21:00|33.93|31.53|33.8|31.4|33.93|31.53|33.8|31.4|0
1649413270000|2022-04-08 10:21:10|33.75|31.35|33.8|31.4|33.8|31.4|33.75|31.35|0
1649413280000|2022-04-08 10:21:20|33.75|31.35|33.83|31.43|33.83|31.43|33.75|31.35|0
1649413290000|2022-04-08 10:21:30|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649413300000|2022-04-08 10:21:40|33.8|31.4|33.75|31.35|33.8|31.4|33.75|31.35|0
1649413310000|2022-04-08 10:21:50|33.8|31.4|33.75|31.35|33.8|31.4|33.75|31.35|0
1649413320000|2022-04-08 10:22:00|33.8|31.4|33.8|31.4|33.8|31.4|33.8|31.4|0
1649413330000|2022-04-08 10:22:10|33.75|31.35|33.75|31.35|33.75|31.35|33.75|31.35|0
1649413340000|2022-04-08 10:22:20|33.8|31.4|33.7|31.3|33.8|31.4|33.7|31.3|0
1649413350000|2022-04-08 10:22:30|33.75|31.35|33.64|31.24|33.75|31.35|33.64|31.24|0
1649413360000|2022-04-08 10:22:40|33.59|31.19|33.64|31.24|33.64|31.24|33.59|31.19|0
1649413370000|2022-04-08 10:22:50|33.59|31.19|33.7|31.3|33.7|31.3|33.59|31.19|0
1649413380000|2022-04-08 10:23:00|33.75|31.35|33.72|31.32|33.75|31.35|33.7|31.3|0
1649413390000|2022-04-08 10:23:10|33.75|31.35|33.7|31.3|33.75|31.35|33.7|31.3|0
1649413400000|2022-04-08 10:23:20|33.67|31.27|33.59|31.19|33.67|31.27|33.59|31.19|0
1649413410000|2022-04-08 10:23:30|33.62|31.22|33.59|31.19|33.64|31.24|33.59|31.19|0
1649413420000|2022-04-08 10:23:40|33.64|31.24|33.7|31.3|33.7|31.3|33.64|31.24|0
1649413430000|2022-04-08 10:23:50|33.64|31.24|33.64|31.24|33.64|31.24|33.64|31.24|0
1649413440000|2022-04-08 10:24:00|33.7|31.3|33.7|31.3|33.7|31.3|33.7|31.3|0
1649413450000|2022-04-08 10:24:10|33.75|31.35|33.75|31.35|33.75|31.35|33.75|31.35|0
1649413460000|2022-04-08 10:24:20|33.72|31.32|33.72|31.32|33.72|31.32|33.7|31.3|0
1649413470000|2022-04-08 10:24:30|33.75|31.35|33.75|31.35|33.75|31.35|33.7|31.3|0
1649413480000|2022-04-08 10:24:40|33.72|31.32|33.75|31.35|33.75|31.35|33.72|31.32|0
1649413490000|2022-04-08 10:24:50|33.8|31.4|33.8|31.4|33.85|31.45|33.8|31.4|0
1649413510000|2022-04-08 10:25:10|33.75|31.35|33.75|31.35|33.75|31.35|33.75|31.35|0
1649413520000|2022-04-08 10:25:20|33.64|31.24|33.67|31.27|33.67|31.27|33.64|31.24|0
1649413530000|2022-04-08 10:25:30|33.64|31.24|33.64|31.24|33.64|31.24|33.64|31.24|0
1649413540000|2022-04-08 10:25:40|33.67|31.27|33.69|31.29|33.69|31.29|33.67|31.27|0
1649413550000|2022-04-08 10:25:50|33.64|31.24|33.69|31.29|33.69|31.29|33.64|31.24|0
1649413570000|2022-04-08 10:26:10|33.67|31.27|33.69|31.29|33.69|31.29|33.67|31.27|0
1649413580000|2022-04-08 10:26:20|33.59|31.19|33.59|31.19|33.64|31.24|33.59|31.19|0
1649413590000|2022-04-08 10:26:30|33.64|31.24|33.64|31.24|33.64|31.24|33.64|31.24|0
1649413600000|2022-04-08 10:26:40|33.59|31.19|33.64|31.24|33.64|31.24|33.59|31.19|0
1649413620000|2022-04-08 10:27:00|33.59|31.19|33.64|31.24|33.64|31.24|33.59|31.19|0
1649413630000|2022-04-08 10:27:10|33.62|31.22|33.59|31.19|33.62|31.22|33.56|31.16|0
1649413640000|2022-04-08 10:27:20|33.69|31.29|33.75|31.35|33.75|31.35|33.69|31.29|0
1649413650000|2022-04-08 10:27:30|33.69|31.29|33.8|31.4|33.8|31.4|33.69|31.29|0
1649413660000|2022-04-08 10:27:40|33.85|31.45|33.95|31.55|33.95|31.55|33.85|31.45|0
1649413670000|2022-04-08 10:27:50|33.9|31.5|33.93|31.53|33.93|31.53|33.9|31.5|0
1649413680000|2022-04-08 10:28:00|33.9|31.5|33.95|31.55|33.95|31.55|33.9|31.5|0
1649413690000|2022-04-08 10:28:10|33.9|31.5|33.85|31.45|33.9|31.5|33.85|31.45|0
1649413710000|2022-04-08 10:28:30|33.75|31.35|33.8|31.4|33.8|31.4|33.75|31.35|0
1649413720000|2022-04-08 10:28:40|33.75|31.35|33.75|31.35|33.8|31.4|33.75|31.35|0
1649413730000|2022-04-08 10:28:50|33.8|31.4|33.75|31.35|33.8|31.4|33.75|31.35|0
1649413740000|2022-04-08 10:29:00|33.8|31.4|33.85|31.45|33.85|31.45|33.8|31.4|0
1649413750000|2022-04-08 10:29:10|33.9|31.5|33.87|31.47|33.9|31.5|33.85|31.45|0
1649413760000|2022-04-08 10:29:20|33.9|31.5|33.85|31.45|33.9|31.5|33.85|31.45|0
1649413780000|2022-04-08 10:29:40|33.8|31.4|33.82|31.42|33.82|31.42|33.8|31.4|0
1649413790000|2022-04-08 10:29:50|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649413800000|2022-04-08 10:30:00|33.8|31.4|33.8|31.4|33.85|31.45|33.8|31.4|0
1649413810000|2022-04-08 10:30:10|33.82|31.42|33.82|31.42|33.82|31.42|33.82|31.42|0
1649413820000|2022-04-08 10:30:20|33.8|31.4|33.74|31.34|33.82|31.42|33.74|31.34|0
1649413830000|2022-04-08 10:30:30|33.77|31.37|33.8|31.4|33.8|31.4|33.74|31.34|0
1649413840000|2022-04-08 10:30:40|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649413850000|2022-04-08 10:30:50|33.82|31.42|33.82|31.42|33.82|31.42|33.8|31.4|0
1649413860000|2022-04-08 10:31:00|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649413880000|2022-04-08 10:31:20|33.87|31.47|33.85|31.45|33.87|31.47|33.85|31.45|0
1649413890000|2022-04-08 10:31:30|33.87|31.47|33.85|31.45|33.9|31.5|33.85|31.45|0
1649413900000|2022-04-08 10:31:40|33.8|31.4|33.8|31.4|33.8|31.4|33.8|31.4|0
1649413910000|2022-04-08 10:31:50|33.77|31.37|33.74|31.34|33.77|31.37|33.74|31.34|0
1649413920000|2022-04-08 10:32:00|33.8|31.4|33.72|31.32|33.8|31.4|33.72|31.32|0
1649413930000|2022-04-08 10:32:10|33.74|31.34|33.74|31.34|33.74|31.34|33.74|31.34|0
1649413950000|2022-04-08 10:32:30|33.69|31.29|33.64|31.24|33.69|31.29|33.64|31.24|0
1649413960000|2022-04-08 10:32:40|33.61|31.21|33.59|31.19|33.64|31.24|33.59|31.19|0
1649413970000|2022-04-08 10:32:50|33.61|31.21|33.64|31.24|33.64|31.24|33.61|31.21|0
1649413980000|2022-04-08 10:33:00|33.69|31.29|33.64|31.24|33.69|31.29|33.59|31.19|0
1649413990000|2022-04-08 10:33:10|33.69|31.29|33.69|31.29|33.69|31.29|33.69|31.29|0
1649414000000|2022-04-08 10:33:20|33.74|31.34|33.8|31.4|33.8|31.4|33.74|31.34|0
1649414010000|2022-04-08 10:33:30|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1649414020000|2022-04-08 10:33:40|33.9|31.5|33.85|31.45|33.9|31.5|33.85|31.45|0
1649414030000|2022-04-08 10:33:50|33.8|31.4|33.8|31.4|33.8|31.4|33.8|31.4|0
1649414040000|2022-04-08 10:34:00|33.82|31.42|33.85|31.45|33.85|31.45|33.82|31.42|0
1649414050000|2022-04-08 10:34:10|33.8|31.4|33.69|31.29|33.8|31.4|33.69|31.29|0
1649414060000|2022-04-08 10:34:20|33.72|31.32|33.74|31.34|33.74|31.34|33.72|31.32|0
1649414070000|2022-04-08 10:34:30|33.72|31.32|33.69|31.29|33.72|31.32|33.69|31.29|0
1649414080000|2022-04-08 10:34:40|33.74|31.34|33.74|31.34|33.74|31.34|33.74|31.34|0
1649414090000|2022-04-08 10:34:50|33.77|31.37|33.69|31.29|33.77|31.37|33.69|31.29|0
1649414100000|2022-04-08 10:35:00|33.72|31.32|33.59|31.19|33.72|31.32|33.59|31.19|0
1649414110000|2022-04-08 10:35:10|33.54|31.14|33.59|31.19|33.59|31.19|33.54|31.14|0
1649414140000|2022-04-08 10:35:40|33.64|31.24|33.59|31.19|33.64|31.24|33.59|31.19|0
1649414160000|2022-04-08 10:36:00|33.64|31.24|33.64|31.24|33.64|31.24|33.64|31.24|0
1649414180000|2022-04-08 10:36:20|33.66|31.26|33.64|31.24|33.66|31.26|33.64|31.24|0
1649414190000|2022-04-08 10:36:30|33.59|31.19|33.59|31.19|33.59|31.19|33.59|31.19|0
1649414200000|2022-04-08 10:36:40|33.64|31.24|33.69|31.29|33.69|31.29|33.64|31.24|0
1649414210000|2022-04-08 10:36:50|33.74|31.34|33.74|31.34|33.74|31.34|33.69|31.29|0
1649414230000|2022-04-08 10:37:10|33.77|31.37|33.77|31.37|33.79|31.39|33.74|31.34|0
1649414240000|2022-04-08 10:37:20|33.74|31.34|33.74|31.34|33.74|31.34|33.74|31.34|0
1649414250000|2022-04-08 10:37:30|33.79|31.39|33.79|31.39|33.79|31.39|33.74|31.34|0
1649414270000|2022-04-08 10:37:50|33.85|31.45|33.74|31.34|33.85|31.45|33.74|31.34|0
1649414280000|2022-04-08 10:38:00|33.79|31.39|33.79|31.39|33.85|31.45|33.79|31.39|0
1649414290000|2022-04-08 10:38:10|33.85|31.45|33.95|31.55|33.95|31.55|33.85|31.45|0
1649414310000|2022-04-08 10:38:30|33.92|31.52|33.95|31.55|33.95|31.55|33.92|31.52|0
1649414320000|2022-04-08 10:38:40|33.9|31.5|33.95|31.55|33.95|31.55|33.9|31.5|0
1649414340000|2022-04-08 10:39:00|34|31.6|34|31.6|34|31.6|34|31.6|0
1649414350000|2022-04-08 10:39:10|34.03|31.63|34.03|31.63|34.03|31.63|34.03|31.63|0
1649414360000|2022-04-08 10:39:20|34.11|31.71|34.08|31.68|34.11|31.71|34.05|31.65|0
1649414370000|2022-04-08 10:39:30|34.11|31.71|34.05|31.65|34.11|31.71|34.05|31.65|0
1649414390000|2022-04-08 10:39:50|34.08|31.68|34.05|31.65|34.08|31.68|34.05|31.65|0
1649414400000|2022-04-08 10:40:00|34.16|31.76|34.21|31.81|34.21|31.81|34.11|31.71|0
1649414410000|2022-04-08 10:40:10|34.16|31.76|34.11|31.71|34.16|31.76|34.11|31.71|0
1649414420000|2022-04-08 10:40:20|34.05|31.65|34.05|31.65|34.11|31.71|34.05|31.65|0
1649414430000|2022-04-08 10:40:30|34.11|31.71|34.11|31.71|34.11|31.71|34.11|31.71|0
1649414440000|2022-04-08 10:40:40|34.21|31.81|34.21|31.81|34.21|31.81|34.21|31.81|0
1649414450000|2022-04-08 10:40:50|34.26|31.86|34.26|31.86|34.26|31.86|34.26|31.86|0
1649414460000|2022-04-08 10:41:00|34.32|31.92|34.32|31.92|34.32|31.92|34.32|31.92|0
1649414470000|2022-04-08 10:41:10|34.37|31.97|34.26|31.86|34.37|31.97|34.26|31.86|0
1649414480000|2022-04-08 10:41:20|34.21|31.81|34.26|31.86|34.26|31.86|34.21|31.81|0
1649414510000|2022-04-08 10:41:50|34.32|31.92|34.34|31.94|34.34|31.94|34.32|31.92|0
1649414520000|2022-04-08 10:42:00|34.32|31.92|34.42|32.02|34.42|32.02|34.32|31.92|0
1649414530000|2022-04-08 10:42:10|34.37|31.97|34.37|31.97|34.37|31.97|34.37|31.97|0
1649414540000|2022-04-08 10:42:20|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1649414550000|2022-04-08 10:42:30|34.37|31.97|34.37|31.97|34.37|31.97|34.37|31.97|0
1649414560000|2022-04-08 10:42:40|34.34|31.94|34.37|31.97|34.37|31.97|34.32|31.92|0
1649414570000|2022-04-08 10:42:50|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1649414580000|2022-04-08 10:43:00|34.37|31.97|34.53|32.13|34.53|32.13|34.37|31.97|0
1649414590000|2022-04-08 10:43:10|34.47|32.07|34.47|32.07|34.53|32.13|34.47|32.07|0
1649414600000|2022-04-08 10:43:20|34.53|32.13|34.53|32.13|34.53|32.13|34.53|32.13|0
1649414610000|2022-04-08 10:43:30|34.47|32.07|34.47|32.07|34.47|32.07|34.47|32.07|0
1649414620000|2022-04-08 10:43:40|34.42|32.02|34.47|32.07|34.47|32.07|34.42|32.02|0
1649414640000|2022-04-08 10:44:00|34.53|32.13|34.53|32.13|34.53|32.13|34.53|32.13|0
1649414650000|2022-04-08 10:44:10|34.47|32.07|34.47|32.07|34.47|32.07|34.47|32.07|0
1649414660000|2022-04-08 10:44:20|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1649414670000|2022-04-08 10:44:30|34.47|32.07|34.47|32.07|34.47|32.07|34.47|32.07|0
1649414680000|2022-04-08 10:44:40|34.53|32.13|34.53|32.13|34.53|32.13|34.53|32.13|0
1649414690000|2022-04-08 10:44:50|34.55|32.15|34.47|32.07|34.58|32.18|34.47|32.07|0
1649414700000|2022-04-08 10:45:00|34.53|32.13|34.53|32.13|34.53|32.13|34.53|32.13|0
1649414710000|2022-04-08 10:45:10|34.47|32.07|34.47|32.07|34.47|32.07|34.42|32.02|0
1649414720000|2022-04-08 10:45:20|34.53|32.13|34.47|32.07|34.53|32.13|34.47|32.07|0
1649414730000|2022-04-08 10:45:30|34.42|32.02|34.37|31.97|34.42|32.02|34.37|31.97|0
1649414740000|2022-04-08 10:45:40|34.31|31.91|34.31|31.91|34.37|31.97|34.31|31.91|0
1649414760000|2022-04-08 10:46:00|34.34|31.94|34.34|31.94|34.34|31.94|34.34|31.94|0
1649414770000|2022-04-08 10:46:10|34.37|31.97|34.37|31.97|34.37|31.97|34.37|31.97|0
1649414780000|2022-04-08 10:46:20|34.42|32.02|34.37|31.97|34.42|32.02|34.37|31.97|0
1649414790000|2022-04-08 10:46:30|34.34|31.94|34.37|31.97|34.39|31.99|34.34|31.94|0
1649414800000|2022-04-08 10:46:40|34.42|32.02|34.37|31.97|34.42|32.02|34.37|31.97|0
1649414810000|2022-04-08 10:46:50|34.39|31.99|34.37|31.97|34.39|31.99|34.37|31.97|0
1649414820000|2022-04-08 10:47:00|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1649414830000|2022-04-08 10:47:10|34.37|31.97|34.42|32.02|34.42|32.02|34.37|31.97|0
1649414840000|2022-04-08 10:47:20|34.47|32.07|34.47|32.07|34.47|32.07|34.47|32.07|0
1649414850000|2022-04-08 10:47:30|34.42|32.02|34.47|32.07|34.47|32.07|34.42|32.02|0
1649414860000|2022-04-08 10:47:40|34.42|32.02|34.37|31.97|34.42|32.02|34.37|31.97|0
1649414870000|2022-04-08 10:47:50|34.42|32.02|34.47|32.07|34.47|32.07|34.42|32.02|0
1649414880000|2022-04-08 10:48:00|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1649414890000|2022-04-08 10:48:10|34.47|32.07|34.47|32.07|34.47|32.07|34.47|32.07|0
1649414900000|2022-04-08 10:48:20|34.52|32.12|34.52|32.12|34.52|32.12|34.52|32.12|0
1649414910000|2022-04-08 10:48:30|34.58|32.18|34.58|32.18|34.63|32.23|34.58|32.18|0
1649414920000|2022-04-08 10:48:40|34.63|32.23|34.63|32.23|34.63|32.23|34.58|32.18|0
1649414930000|2022-04-08 10:48:50|34.68|32.28|34.68|32.28|34.68|32.28|34.68|32.28|0
1649414940000|2022-04-08 10:49:00|34.71|32.31|34.68|32.28|34.71|32.31|34.68|32.28|0
1649414950000|2022-04-08 10:49:10|34.74|32.34|34.74|32.34|34.74|32.34|34.74|32.34|0
1649414960000|2022-04-08 10:49:20|34.68|32.28|34.68|32.28|34.68|32.28|34.68|32.28|0
1649414970000|2022-04-08 10:49:30|34.74|32.34|34.74|32.34|34.74|32.34|34.68|32.28|0
1649414980000|2022-04-08 10:49:40|34.63|32.23|34.63|32.23|34.68|32.28|34.63|32.23|0
1649414990000|2022-04-08 10:49:50|34.68|32.28|34.63|32.23|34.68|32.28|34.63|32.23|0
1649415000000|2022-04-08 10:50:00|34.68|32.28|34.68|32.28|34.74|32.34|34.68|32.28|0
1649415010000|2022-04-08 10:50:10|34.79|32.39|34.74|32.34|34.79|32.39|34.74|32.34|0
1649415020000|2022-04-08 10:50:20|34.79|32.39|34.79|32.39|34.79|32.39|34.79|32.39|0
1649415030000|2022-04-08 10:50:30|34.81|32.41|34.79|32.39|34.81|32.41|34.79|32.39|0
1649415060000|2022-04-08 10:51:00|34.84|32.44|34.89|32.49|34.89|32.49|34.84|32.44|0
1649415070000|2022-04-08 10:51:10|34.95|32.55|34.89|32.49|34.95|32.55|34.89|32.49|0
1649415080000|2022-04-08 10:51:20|34.84|32.44|34.84|32.44|34.84|32.44|34.84|32.44|0
1649415090000|2022-04-08 10:51:30|34.89|32.49|34.89|32.49|34.89|32.49|34.87|32.47|0
1649415100000|2022-04-08 10:51:40|34.84|32.44|34.84|32.44|34.87|32.47|34.84|32.44|0
1649415110000|2022-04-08 10:51:50|34.79|32.39|34.81|32.41|34.81|32.41|34.79|32.39|0
1649415120000|2022-04-08 10:52:00|34.84|32.44|34.79|32.39|34.84|32.44|34.79|32.39|0
1649415150000|2022-04-08 10:52:30|34.84|32.44|34.87|32.47|34.89|32.49|34.84|32.44|0
1649415160000|2022-04-08 10:52:40|34.84|32.44|34.89|32.49|34.89|32.49|34.84|32.44|0
1649415180000|2022-04-08 10:53:00|34.84|32.44|34.84|32.44|34.84|32.44|34.84|32.44|0
1649415190000|2022-04-08 10:53:10|34.79|32.39|34.84|32.44|34.84|32.44|34.79|32.39|0
1649415200000|2022-04-08 10:53:20|34.81|32.41|34.84|32.44|34.84|32.44|34.81|32.41|0
1649415220000|2022-04-08 10:53:40|34.92|32.52|34.95|32.55|34.95|32.55|34.92|32.52|0
1649415230000|2022-04-08 10:53:50|35|32.6|35|32.6|35|32.6|35|32.6|0
1649415240000|2022-04-08 10:54:00|35.05|32.65|35.16|32.76|35.16|32.76|35.05|32.65|0
1649415250000|2022-04-08 10:54:10|35.21|32.81|35.16|32.76|35.21|32.81|35.16|32.76|0
1649415270000|2022-04-08 10:54:30|35.11|32.71|35.16|32.76|35.16|32.76|35.11|32.71|0
1649415290000|2022-04-08 10:54:50|35.19|32.79|35.24|32.84|35.24|32.84|35.19|32.79|0
1649415300000|2022-04-08 10:55:00|35.21|32.81|35.21|32.81|35.27|32.87|35.21|32.81|0
1649415330000|2022-04-08 10:55:30|35.24|32.84|35.21|32.81|35.24|32.84|35.21|32.81|0
1649415350000|2022-04-08 10:55:50|35.16|32.76|35.16|32.76|35.16|32.76|35.16|32.76|0
1649415390000|2022-04-08 10:56:30|35.19|32.79|35.16|32.76|35.19|32.79|35.16|32.76|0
1649415410000|2022-04-08 10:56:50|35.19|32.79|35.19|32.79|35.19|32.79|35.19|32.79|0
1649415420000|2022-04-08 10:57:00|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1649415430000|2022-04-08 10:57:10|35.16|32.76|35.16|32.76|35.16|32.76|35.16|32.76|0
1649415440000|2022-04-08 10:57:20|35.21|32.81|35.16|32.76|35.21|32.81|35.13|32.73|0
1649415450000|2022-04-08 10:57:30|35.19|32.79|35.19|32.79|35.19|32.79|35.19|32.79|0
1649415460000|2022-04-08 10:57:40|35.16|32.76|35.32|32.92|35.32|32.92|35.16|32.76|0
1649415470000|2022-04-08 10:57:50|35.27|32.87|35.21|32.81|35.27|32.87|35.21|32.81|0
1649415480000|2022-04-08 10:58:00|35.19|32.79|35.21|32.81|35.21|32.81|35.19|32.79|0
1649415490000|2022-04-08 10:58:10|35.24|32.84|35.21|32.81|35.24|32.84|35.21|32.81|0
1649415510000|2022-04-08 10:58:30|35.16|32.76|35.21|32.81|35.21|32.81|35.16|32.76|0
1649415520000|2022-04-08 10:58:40|35.27|32.87|35.43|33.03|35.43|33.03|35.21|32.81|0
1649415530000|2022-04-08 10:58:50|35.45|33.05|35.54|33.14|35.59|33.19|35.45|33.05|0
1649415540000|2022-04-08 10:59:00|35.48|33.08|35.48|33.08|35.54|33.14|35.48|33.08|0
1649415550000|2022-04-08 10:59:10|35.54|33.14|35.54|33.14|35.54|33.14|35.48|33.08|0
1649415560000|2022-04-08 10:59:20|35.59|33.19|35.59|33.19|35.64|33.24|35.59|33.19|0
1649415570000|2022-04-08 10:59:30|35.64|33.24|35.54|33.14|35.64|33.24|35.54|33.14|0
1649415600000|2022-04-08 11:00:00|35.59|33.19|35.59|33.19|35.59|33.19|35.59|33.19|0
1649415610000|2022-04-08 11:00:10|35.54|33.14|35.54|33.14|35.54|33.14|35.54|33.14|0
1649415620000|2022-04-08 11:00:20|35.59|33.19|35.59|33.19|35.64|33.24|35.59|33.19|0
1649415630000|2022-04-08 11:00:30|35.54|33.14|35.54|33.14|35.54|33.14|35.54|33.14|0
1649415640000|2022-04-08 11:00:40|35.56|33.16|35.59|33.19|35.59|33.19|35.54|33.14|0
1649415650000|2022-04-08 11:00:50|35.54|33.14|35.48|33.08|35.54|33.14|35.48|33.08|0
1649415660000|2022-04-08 11:01:00|35.43|33.03|35.43|33.03|35.43|33.03|35.37|32.97|0
1649415670000|2022-04-08 11:01:10|35.37|32.97|35.37|32.97|35.37|32.97|35.37|32.97|0
1649415680000|2022-04-08 11:01:20|35.43|33.03|35.4|33|35.43|33.03|35.4|33|0
1649415690000|2022-04-08 11:01:30|35.43|33.03|35.43|33.03|35.43|33.03|35.43|33.03|0
1649415700000|2022-04-08 11:01:40|35.37|32.97|35.37|32.97|35.37|32.97|35.37|32.97|0
1649415710000|2022-04-08 11:01:50|35.32|32.92|35.29|32.89|35.32|32.92|35.29|32.89|0
1649415720000|2022-04-08 11:02:00|35.32|32.92|35.32|32.92|35.32|32.92|35.32|32.92|0
1649415730000|2022-04-08 11:02:10|35.27|32.87|35.21|32.81|35.32|32.92|35.21|32.81|0
1649415740000|2022-04-08 11:02:20|35.16|32.76|35.21|32.81|35.21|32.81|35.16|32.76|0
1649415750000|2022-04-08 11:02:30|35.24|32.84|35.21|32.81|35.24|32.84|35.21|32.81|0
1649415770000|2022-04-08 11:02:50|35.16|32.76|35.21|32.81|35.21|32.81|35.16|32.76|0
1649415780000|2022-04-08 11:03:00|35.26|32.86|35.26|32.86|35.26|32.86|35.26|32.86|0
1649415800000|2022-04-08 11:03:20|35.24|32.84|35.26|32.86|35.32|32.92|35.24|32.84|0
1649415810000|2022-04-08 11:03:30|35.32|32.92|35.32|32.92|35.32|32.92|35.32|32.92|0
1649415820000|2022-04-08 11:03:40|35.26|32.86|35.26|32.86|35.26|32.86|35.26|32.86|0
1649415830000|2022-04-08 11:03:50|35.29|32.89|35.32|32.92|35.32|32.92|35.26|32.86|0
1649415840000|2022-04-08 11:04:00|35.34|32.94|35.32|32.92|35.34|32.94|35.32|32.92|0
1649415850000|2022-04-08 11:04:10|35.26|32.86|35.29|32.89|35.32|32.92|35.26|32.86|0
1649415860000|2022-04-08 11:04:20|35.32|32.92|35.29|32.89|35.32|32.92|35.26|32.86|0
1649415870000|2022-04-08 11:04:30|35.26|32.86|35.32|32.92|35.34|32.94|35.26|32.86|0
1649415880000|2022-04-08 11:04:40|35.29|32.89|35.32|32.92|35.32|32.92|35.29|32.89|0
1649415890000|2022-04-08 11:04:50|35.29|32.89|35.26|32.86|35.32|32.92|35.26|32.86|0
1649415910000|2022-04-08 11:05:10|35.32|32.92|35.32|32.92|35.32|32.92|35.32|32.92|0
1649415920000|2022-04-08 11:05:20|35.37|32.97|35.37|32.97|35.37|32.97|35.37|32.97|0
1649415940000|2022-04-08 11:05:40|35.43|33.03|35.43|33.03|35.43|33.03|35.4|33|0
1649415950000|2022-04-08 11:05:50|35.45|33.05|35.59|33.19|35.59|33.19|35.45|33.05|0
1649415970000|2022-04-08 11:06:10|35.64|33.24|35.67|33.27|35.7|33.3|35.59|33.19|0
1649415980000|2022-04-08 11:06:20|35.7|33.3|35.64|33.24|35.7|33.3|35.64|33.24|0
1649415990000|2022-04-08 11:06:30|35.7|33.3|35.7|33.3|35.7|33.3|35.64|33.24|0
1649416000000|2022-04-08 11:06:40|35.75|33.35|35.75|33.35|35.75|33.35|35.7|33.3|0
1649416010000|2022-04-08 11:06:50|35.8|33.4|35.86|33.46|35.91|33.51|35.75|33.35|0
1649416020000|2022-04-08 11:07:00|35.75|33.35|35.75|33.35|35.8|33.4|35.75|33.35|0
1649416030000|2022-04-08 11:07:10|35.7|33.3|35.7|33.3|35.72|33.32|35.7|33.3|0
1649416040000|2022-04-08 11:07:20|35.72|33.32|35.75|33.35|35.8|33.4|35.72|33.32|0
1649416060000|2022-04-08 11:07:40|35.72|33.32|35.75|33.35|35.75|33.35|35.72|33.32|0
1649416070000|2022-04-08 11:07:50|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1649416080000|2022-04-08 11:08:00|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1649416090000|2022-04-08 11:08:10|35.86|33.46|35.83|33.43|35.86|33.46|35.8|33.4|0
1649416100000|2022-04-08 11:08:20|35.8|33.4|35.69|33.29|35.8|33.4|35.69|33.29|0
1649416110000|2022-04-08 11:08:30|35.78|33.38|35.8|33.4|35.8|33.4|35.78|33.38|0
1649416160000|2022-04-08 11:09:20|35.86|33.46|35.75|33.35|35.86|33.46|35.75|33.35|0
1649416180000|2022-04-08 11:09:40|35.69|33.29|35.75|33.35|35.75|33.35|35.69|33.29|0
1649416190000|2022-04-08 11:09:50|36.27|33.87|36.38|33.98|36.38|33.98|36.27|33.87|0
1649416200000|2022-04-08 11:10:00|36.33|33.93|36.38|33.98|36.38|33.98|36.33|33.93|0
1649416210000|2022-04-08 11:10:10|35.74|33.34|35.8|33.4|35.8|33.4|35.74|33.34|0
1649416220000|2022-04-08 11:10:20|35.74|33.34|35.8|33.4|35.8|33.4|35.74|33.34|0
1649416230000|2022-04-08 11:10:30|35.85|33.45|35.8|33.4|35.85|33.45|35.8|33.4|0
1649416250000|2022-04-08 11:10:50|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1649416260000|2022-04-08 11:11:00|35.77|33.37|35.74|33.34|35.8|33.4|35.74|33.34|0
1649416270000|2022-04-08 11:11:10|35.77|33.37|35.77|33.37|35.77|33.37|35.77|33.37|0
1649416280000|2022-04-08 11:11:20|35.74|33.34|35.69|33.29|35.74|33.34|35.69|33.29|0
1649416290000|2022-04-08 11:11:30|35.64|33.24|35.69|33.29|35.69|33.29|35.64|33.24|0
1649416300000|2022-04-08 11:11:40|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1649416310000|2022-04-08 11:11:50|35.72|33.32|35.74|33.34|35.74|33.34|35.72|33.32|0
1649416320000|2022-04-08 11:12:00|35.8|33.4|35.8|33.4|35.8|33.4|35.77|33.37|0
1649416330000|2022-04-08 11:12:10|35.85|33.45|35.91|33.51|35.91|33.51|35.85|33.45|0
1649416340000|2022-04-08 11:12:20|35.85|33.45|35.85|33.45|35.91|33.51|35.85|33.45|0
1649416360000|2022-04-08 11:12:40|35.74|33.34|35.8|33.4|35.8|33.4|35.74|33.34|0
1649416370000|2022-04-08 11:12:50|35.74|33.34|35.8|33.4|35.8|33.4|35.74|33.34|0
1649416390000|2022-04-08 11:13:10|35.85|33.45|35.85|33.45|35.91|33.51|35.85|33.45|0
1649416410000|2022-04-08 11:13:30|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1649416420000|2022-04-08 11:13:40|35.85|33.45|35.85|33.45|35.85|33.45|35.85|33.45|0
1649416430000|2022-04-08 11:13:50|35.8|33.4|35.8|33.4|35.8|33.4|35.74|33.34|0
1649416440000|2022-04-08 11:14:00|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1649416450000|2022-04-08 11:14:10|35.69|33.29|35.66|33.26|35.69|33.29|35.66|33.26|0
1649416460000|2022-04-08 11:14:20|35.63|33.23|35.53|33.13|35.63|33.23|35.53|33.13|0
1649416470000|2022-04-08 11:14:30|35.58|33.18|35.63|33.23|35.63|33.23|35.53|33.13|0
1649416490000|2022-04-08 11:14:50|35.69|33.29|35.69|33.29|35.69|33.29|35.69|33.29|0
1649416500000|2022-04-08 11:15:00|35.63|33.23|35.63|33.23|35.63|33.23|35.58|33.18|0
1649416510000|2022-04-08 11:15:10|35.58|33.18|35.63|33.23|35.63|33.23|35.58|33.18|0
1649416520000|2022-04-08 11:15:20|35.69|33.29|35.58|33.18|35.69|33.29|35.58|33.18|0
1649416530000|2022-04-08 11:15:30|35.63|33.23|35.69|33.29|35.69|33.29|35.63|33.23|0
1649416540000|2022-04-08 11:15:40|35.63|33.23|35.61|33.21|35.63|33.23|35.58|33.18|0
1649416550000|2022-04-08 11:15:50|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649416560000|2022-04-08 11:16:00|35.61|33.21|35.69|33.29|35.69|33.29|35.61|33.21|0
1649416580000|2022-04-08 11:16:20|35.61|33.21|35.63|33.23|35.63|33.23|35.61|33.21|0
1649416590000|2022-04-08 11:16:30|35.66|33.26|35.63|33.23|35.66|33.26|35.63|33.23|0
1649416610000|2022-04-08 11:16:50|35.58|33.18|35.58|33.18|35.58|33.18|35.58|33.18|0
1649416620000|2022-04-08 11:17:00|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649416630000|2022-04-08 11:17:10|35.58|33.18|35.69|33.29|35.69|33.29|35.58|33.18|0
1649416660000|2022-04-08 11:17:40|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1649416670000|2022-04-08 11:17:50|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1649416680000|2022-04-08 11:18:00|35.71|33.31|35.69|33.29|35.71|33.31|35.69|33.29|0
1649416690000|2022-04-08 11:18:10|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649416700000|2022-04-08 11:18:20|35.58|33.18|35.58|33.18|35.58|33.18|35.58|33.18|0
1649416710000|2022-04-08 11:18:30|35.69|33.29|35.63|33.23|35.69|33.29|35.63|33.23|0
1649416720000|2022-04-08 11:18:40|35.69|33.29|35.66|33.26|35.69|33.29|35.63|33.23|0
1649416730000|2022-04-08 11:18:50|35.69|33.29|35.69|33.29|35.74|33.34|35.69|33.29|0
1649416740000|2022-04-08 11:19:00|35.63|33.23|35.58|33.18|35.63|33.23|35.58|33.18|0
1649416750000|2022-04-08 11:19:10|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1649416760000|2022-04-08 11:19:20|35.47|33.07|35.47|33.07|35.47|33.07|35.42|33.02|0
1649416770000|2022-04-08 11:19:30|35.52|33.12|35.63|33.23|35.63|33.23|35.52|33.12|0
1649416780000|2022-04-08 11:19:40|35.58|33.18|35.58|33.18|35.58|33.18|35.52|33.12|0
1649416790000|2022-04-08 11:19:50|35.5|33.1|35.5|33.1|35.52|33.12|35.5|33.1|0
1649416800000|2022-04-08 11:20:00|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1649416810000|2022-04-08 11:20:10|35.58|33.18|35.79|33.39|35.79|33.39|35.58|33.18|0
1649416820000|2022-04-08 11:20:20|35.74|33.34|35.69|33.29|35.74|33.34|35.69|33.29|0
1649416830000|2022-04-08 11:20:30|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1649416840000|2022-04-08 11:20:40|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1649416850000|2022-04-08 11:20:50|35.85|33.45|35.9|33.5|35.9|33.5|35.85|33.45|0
1649416860000|2022-04-08 11:21:00|35.96|33.56|35.9|33.5|35.96|33.56|35.9|33.5|0
1649416870000|2022-04-08 11:21:10|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1649416890000|2022-04-08 11:21:30|35.82|33.42|35.79|33.39|35.82|33.42|35.79|33.39|0
1649416900000|2022-04-08 11:21:40|35.74|33.34|35.63|33.23|35.74|33.34|35.63|33.23|0
1649416910000|2022-04-08 11:21:50|35.69|33.29|35.74|33.34|35.74|33.34|35.63|33.23|0
1649416930000|2022-04-08 11:22:10|35.69|33.29|35.69|33.29|35.69|33.29|35.69|33.29|0
1649416940000|2022-04-08 11:22:20|35.74|33.34|35.69|33.29|35.74|33.34|35.69|33.29|0
1649416950000|2022-04-08 11:22:30|35.71|33.31|35.69|33.29|35.71|33.31|35.69|33.29|0
1649416960000|2022-04-08 11:22:40|35.66|33.26|35.69|33.29|35.69|33.29|35.66|33.26|0
1649416970000|2022-04-08 11:22:50|35.66|33.26|35.63|33.23|35.66|33.26|35.63|33.23|0
1649416980000|2022-04-08 11:23:00|35.66|33.26|35.63|33.23|35.69|33.29|35.63|33.23|0
1649416990000|2022-04-08 11:23:10|35.58|33.18|35.47|33.07|35.58|33.18|35.47|33.07|0
1649417000000|2022-04-08 11:23:20|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1649417020000|2022-04-08 11:23:40|35.55|33.15|35.52|33.12|35.55|33.15|35.52|33.12|0
1649417030000|2022-04-08 11:23:50|35.55|33.15|35.52|33.12|35.58|33.18|35.52|33.12|0
1649417040000|2022-04-08 11:24:00|35.47|33.07|35.49|33.09|35.52|33.12|35.47|33.07|0
1649417050000|2022-04-08 11:24:10|35.47|33.07|35.52|33.12|35.52|33.12|35.47|33.07|0
1649417060000|2022-04-08 11:24:20|35.49|33.09|35.47|33.07|35.49|33.09|35.47|33.07|0
1649417070000|2022-04-08 11:24:30|35.41|33.01|35.52|33.12|35.52|33.12|35.41|33.01|0
1649417080000|2022-04-08 11:24:40|35.47|33.07|35.52|33.12|35.52|33.12|35.47|33.07|0
1649417100000|2022-04-08 11:25:00|35.58|33.18|35.63|33.23|35.63|33.23|35.58|33.18|0
1649417110000|2022-04-08 11:25:10|35.58|33.18|35.58|33.18|35.58|33.18|35.58|33.18|0
1649417130000|2022-04-08 11:25:30|35.63|33.23|35.63|33.23|35.63|33.23|35.6|33.2|0
1649417140000|2022-04-08 11:25:40|35.58|33.18|35.58|33.18|35.58|33.18|35.58|33.18|0
1649417170000|2022-04-08 11:26:10|35.63|33.23|35.68|33.28|35.68|33.28|35.63|33.23|0
1649417180000|2022-04-08 11:26:20|35.66|33.26|35.74|33.34|35.74|33.34|35.66|33.26|0
1649417190000|2022-04-08 11:26:30|35.71|33.31|35.74|33.34|35.74|33.34|35.68|33.28|0
1649417210000|2022-04-08 11:26:50|35.68|33.28|35.57|33.17|35.68|33.28|35.57|33.17|0
1649417230000|2022-04-08 11:27:10|35.6|33.2|35.63|33.23|35.63|33.23|35.6|33.2|0
1649417240000|2022-04-08 11:27:20|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649417250000|2022-04-08 11:27:30|35.71|33.31|35.68|33.28|35.71|33.31|35.68|33.28|0
1649417260000|2022-04-08 11:27:40|35.71|33.31|35.71|33.31|35.71|33.31|35.68|33.28|0
1649417270000|2022-04-08 11:27:50|35.74|33.34|35.74|33.34|35.74|33.34|35.71|33.31|0
1649417290000|2022-04-08 11:28:10|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1649417300000|2022-04-08 11:28:20|35.76|33.36|35.74|33.34|35.76|33.36|35.74|33.34|0
1649417310000|2022-04-08 11:28:30|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1649417320000|2022-04-08 11:28:40|35.74|33.34|35.76|33.36|35.76|33.36|35.74|33.34|0
1649417330000|2022-04-08 11:28:50|35.71|33.31|35.71|33.31|35.74|33.34|35.68|33.28|0
1649417340000|2022-04-08 11:29:00|35.74|33.34|35.71|33.31|35.74|33.34|35.68|33.28|0
1649417350000|2022-04-08 11:29:10|35.68|33.28|35.74|33.34|35.74|33.34|35.68|33.28|0
1649417360000|2022-04-08 11:29:20|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649417370000|2022-04-08 11:29:30|35.65|33.25|35.65|33.25|35.65|33.25|35.65|33.25|0
1649417380000|2022-04-08 11:29:40|35.63|33.23|35.74|33.34|35.74|33.34|35.63|33.23|0
1649417390000|2022-04-08 11:29:50|35.68|33.28|35.79|33.39|35.79|33.39|35.68|33.28|0
1649417400000|2022-04-08 11:30:00|35.82|33.42|35.79|33.39|35.82|33.42|35.79|33.39|0
1649417410000|2022-04-08 11:30:10|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1649417420000|2022-04-08 11:30:20|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649417430000|2022-04-08 11:30:30|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649417450000|2022-04-08 11:30:50|35.68|33.28|35.71|33.31|35.74|33.34|35.68|33.28|0
1649417460000|2022-04-08 11:31:00|35.68|33.28|35.71|33.31|35.71|33.31|35.63|33.23|0
1649417470000|2022-04-08 11:31:10|35.68|33.28|35.3|32.9|35.74|33.34|35.3|32.9|0
1649417490000|2022-04-08 11:31:30|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1649417500000|2022-04-08 11:31:40|35.38|32.98|35.41|33.01|35.41|33.01|35.36|32.96|0
1649417520000|2022-04-08 11:32:00|35.36|32.96|35.57|33.17|35.57|33.17|35.36|32.96|0
1649417530000|2022-04-08 11:32:10|35.63|33.23|35.68|33.28|35.68|33.28|35.63|33.23|0
1649417550000|2022-04-08 11:32:30|35.63|33.23|35.68|33.28|35.68|33.28|35.63|33.23|0
1649417560000|2022-04-08 11:32:40|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649417570000|2022-04-08 11:32:50|35.57|33.17|35.63|33.23|35.63|33.23|35.57|33.17|0
1649417580000|2022-04-08 11:33:00|35.57|33.17|35.63|33.23|35.68|33.28|35.57|33.17|0
1649417590000|2022-04-08 11:33:10|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649417600000|2022-04-08 11:33:20|35.74|33.34|35.63|33.23|35.74|33.34|35.63|33.23|0
1649417610000|2022-04-08 11:33:30|35.6|33.2|35.63|33.23|35.63|33.23|35.57|33.17|0
1649417630000|2022-04-08 11:33:50|35.68|33.28|35.65|33.25|35.68|33.28|35.65|33.25|0
1649417640000|2022-04-08 11:34:00|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649417650000|2022-04-08 11:34:10|35.63|33.23|35.68|33.28|35.68|33.28|35.63|33.23|0
1649417670000|2022-04-08 11:34:30|35.63|33.23|35.57|33.17|35.63|33.23|35.57|33.17|0
1649417680000|2022-04-08 11:34:40|35.63|33.23|35.57|33.17|35.63|33.23|35.57|33.17|0
1649417690000|2022-04-08 11:34:50|35.63|33.23|35.68|33.28|35.68|33.28|35.6|33.2|0
1649417700000|2022-04-08 11:35:00|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1649417710000|2022-04-08 11:35:10|35.65|33.25|35.63|33.23|35.65|33.25|35.63|33.23|0
1649417730000|2022-04-08 11:35:30|35.6|33.2|35.63|33.23|35.63|33.23|35.6|33.2|0
1649417740000|2022-04-08 11:35:40|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649417750000|2022-04-08 11:35:50|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1649417780000|2022-04-08 11:36:20|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1649417800000|2022-04-08 11:36:40|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1649417810000|2022-04-08 11:36:50|35.79|33.39|35.84|33.44|35.84|33.44|35.79|33.39|0
1649417820000|2022-04-08 11:37:00|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1649417830000|2022-04-08 11:37:10|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1649417840000|2022-04-08 11:37:20|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1649417850000|2022-04-08 11:37:30|35.95|33.55|35.9|33.5|35.95|33.55|35.9|33.5|0
1649417860000|2022-04-08 11:37:40|35.84|33.44|35.79|33.39|35.84|33.44|35.79|33.39|0
1649417870000|2022-04-08 11:37:50|35.76|33.36|35.79|33.39|35.79|33.39|35.76|33.36|0
1649417880000|2022-04-08 11:38:00|35.84|33.44|35.95|33.55|35.95|33.55|35.84|33.44|0
1649417890000|2022-04-08 11:38:10|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1649417900000|2022-04-08 11:38:20|35.95|33.55|36.01|33.61|36.01|33.61|35.95|33.55|0
1649417910000|2022-04-08 11:38:30|36.06|33.66|36.17|33.77|36.17|33.77|36.06|33.66|0
1649417920000|2022-04-08 11:38:40|36.22|33.82|36.14|33.74|36.22|33.82|36.12|33.72|0
1649417930000|2022-04-08 11:38:50|36.06|33.66|36.09|33.69|36.12|33.72|36.06|33.66|0
1649417940000|2022-04-08 11:39:00|36.11|33.71|36.14|33.74|36.17|33.77|36.11|33.71|0
1649417950000|2022-04-08 11:39:10|36.11|33.71|36.17|33.77|36.17|33.77|36.11|33.71|0
1649417960000|2022-04-08 11:39:20|36.11|33.71|36.11|33.71|36.11|33.71|36.11|33.71|0
1649417970000|2022-04-08 11:39:30|36.06|33.66|36.11|33.71|36.11|33.71|36.06|33.66|0
1649417980000|2022-04-08 11:39:40|36.14|33.74|36.11|33.71|36.14|33.74|36.11|33.71|0
1649417990000|2022-04-08 11:39:50|36.17|33.77|36.22|33.82|36.22|33.82|36.17|33.77|0
1649418010000|2022-04-08 11:40:10|36.28|33.88|36.22|33.82|36.28|33.88|36.22|33.82|0
1649418020000|2022-04-08 11:40:20|36.14|33.74|36.11|33.71|36.14|33.74|36.11|33.71|0
1649418040000|2022-04-08 11:40:40|36.14|33.74|36.17|33.77|36.17|33.77|36.14|33.74|0
1649418050000|2022-04-08 11:40:50|36.11|33.71|36.11|33.71|36.11|33.71|36.11|33.71|0
1649418060000|2022-04-08 11:41:00|36.17|33.77|36.22|33.82|36.22|33.82|36.17|33.77|0
1649418070000|2022-04-08 11:41:10|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1649418080000|2022-04-08 11:41:20|36.22|33.82|36.22|33.82|36.22|33.82|36.17|33.77|0
1649418090000|2022-04-08 11:41:30|36.25|33.85|36.25|33.85|36.25|33.85|36.25|33.85|0
1649418100000|2022-04-08 11:41:40|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1649418110000|2022-04-08 11:41:50|36.28|33.88|36.28|33.88|36.28|33.88|36.28|33.88|0
1649418120000|2022-04-08 11:42:00|36.33|33.93|36.44|34.04|36.44|34.04|36.33|33.93|0
1649418130000|2022-04-08 11:42:10|36.42|34.02|36.39|33.99|36.42|34.02|36.39|33.99|0
1649418140000|2022-04-08 11:42:20|36.5|34.1|36.44|34.04|36.5|34.1|36.44|34.04|0
1649418150000|2022-04-08 11:42:30|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1649418160000|2022-04-08 11:42:40|36.41|34.01|36.39|33.99|36.41|34.01|36.39|33.99|0
1649418170000|2022-04-08 11:42:50|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1649418180000|2022-04-08 11:43:00|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1649418190000|2022-04-08 11:43:10|36.33|33.93|36.39|33.99|36.39|33.99|36.33|33.93|0
1649418220000|2022-04-08 11:43:40|36.33|33.93|36.17|33.77|36.33|33.93|36.17|33.77|0
1649418230000|2022-04-08 11:43:50|36.11|33.71|36.17|33.77|36.17|33.77|36.11|33.71|0
1649418240000|2022-04-08 11:44:00|36.11|33.71|36.17|33.77|36.17|33.77|36.11|33.71|0
1649418250000|2022-04-08 11:44:10|36.11|33.71|36.17|33.77|36.17|33.77|36.11|33.71|0
1649418260000|2022-04-08 11:44:20|36.14|33.74|36.11|33.71|36.17|33.77|36.11|33.71|0
1649418270000|2022-04-08 11:44:30|36.17|33.77|36.22|33.82|36.22|33.82|36.14|33.74|0
1649418280000|2022-04-08 11:44:40|36.28|33.88|36.28|33.88|36.28|33.88|36.28|33.88|0
1649418290000|2022-04-08 11:44:50|36.22|33.82|36.19|33.79|36.22|33.82|36.19|33.79|0
1649418300000|2022-04-08 11:45:00|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1649418310000|2022-04-08 11:45:10|36.17|33.77|36.22|33.82|36.22|33.82|36.17|33.77|0
1649418320000|2022-04-08 11:45:20|36.19|33.79|36.19|33.79|36.22|33.82|36.19|33.79|0
1649418330000|2022-04-08 11:45:30|36.22|33.82|36.17|33.77|36.22|33.82|36.17|33.77|0
1649418340000|2022-04-08 11:45:40|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1649418350000|2022-04-08 11:45:50|36.25|33.85|36.22|33.82|36.25|33.85|36.22|33.82|0
1649418360000|2022-04-08 11:46:00|36.25|33.85|36.22|33.82|36.25|33.85|36.22|33.82|0
1649418370000|2022-04-08 11:46:10|36.17|33.77|36.22|33.82|36.22|33.82|36.17|33.77|0
1649418380000|2022-04-08 11:46:20|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1649418400000|2022-04-08 11:46:40|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1649418410000|2022-04-08 11:46:50|36.17|33.77|36.22|33.82|36.22|33.82|36.17|33.77|0
1649418430000|2022-04-08 11:47:10|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1649418440000|2022-04-08 11:47:20|36.22|33.82|36.17|33.77|36.22|33.82|36.17|33.77|0
1649418460000|2022-04-08 11:47:40|36.28|33.88|36.28|33.88|36.28|33.88|36.28|33.88|0
1649418510000|2022-04-08 11:48:30|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1649418520000|2022-04-08 11:48:40|36.28|33.88|36.11|33.71|36.28|33.88|36.11|33.71|0
1649418530000|2022-04-08 11:48:50|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1649418550000|2022-04-08 11:49:10|36.11|33.71|36.11|33.71|36.11|33.71|36.11|33.71|0
1649418580000|2022-04-08 11:49:40|36.06|33.66|36.11|33.71|36.11|33.71|36.06|33.66|0
1649418590000|2022-04-08 11:49:50|36.06|33.66|36.06|33.66|36.06|33.66|36.06|33.66|0
1649418610000|2022-04-08 11:50:10|36|33.6|36.06|33.66|36.06|33.66|36|33.6|0
1649418680000|2022-04-08 11:51:20|36.05|33.65|36.05|33.65|36.08|33.68|36.05|33.65|0
1649418690000|2022-04-08 11:51:30|36.11|33.71|36.05|33.65|36.11|33.71|36.05|33.65|0
1649418700000|2022-04-08 11:51:40|36.11|33.71|36.11|33.71|36.11|33.71|36.11|33.71|0
1649418710000|2022-04-08 11:51:50|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1649418750000|2022-04-08 11:52:30|36|33.6|36|33.6|36|33.6|36|33.6|0
1649418770000|2022-04-08 11:52:50|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1649418780000|2022-04-08 11:53:00|36|33.6|36|33.6|36|33.6|36|33.6|0
1649418800000|2022-04-08 11:53:20|35.89|33.49|35.81|33.41|35.89|33.49|35.81|33.41|0
1649418810000|2022-04-08 11:53:30|35.84|33.44|35.84|33.44|35.89|33.49|35.84|33.44|0
1649418830000|2022-04-08 11:53:50|35.81|33.41|35.73|33.33|35.84|33.44|35.73|33.33|0
1649418840000|2022-04-08 11:54:00|35.78|33.38|35.84|33.44|35.84|33.44|35.78|33.38|0
1649418850000|2022-04-08 11:54:10|35.89|33.49|35.84|33.44|35.89|33.49|35.84|33.44|0
1649418860000|2022-04-08 11:54:20|35.89|33.49|35.89|33.49|35.89|33.49|35.89|33.49|0
1649418870000|2022-04-08 11:54:30|35.86|33.46|35.89|33.49|35.89|33.49|35.86|33.46|0
1649418880000|2022-04-08 11:54:40|35.92|33.52|35.94|33.54|35.94|33.54|35.92|33.52|0
1649418900000|2022-04-08 11:55:00|36|33.6|35.89|33.49|36|33.6|35.89|33.49|0
1649418910000|2022-04-08 11:55:10|35.92|33.52|35.86|33.46|35.92|33.52|35.86|33.46|0
1649418920000|2022-04-08 11:55:20|35.89|33.49|35.83|33.43|35.89|33.49|35.83|33.43|0
1649418940000|2022-04-08 11:55:40|35.81|33.41|35.83|33.43|35.83|33.43|35.81|33.41|0
1649418960000|2022-04-08 11:56:00|35.89|33.49|35.83|33.43|35.89|33.49|35.83|33.43|0
1649418980000|2022-04-08 11:56:20|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1649418990000|2022-04-08 11:56:30|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1649419000000|2022-04-08 11:56:40|35.67|33.27|35.56|33.16|35.67|33.27|35.56|33.16|0
1649419010000|2022-04-08 11:56:50|35.67|33.27|35.56|33.16|35.67|33.27|35.51|33.11|0
1649419020000|2022-04-08 11:57:00|35.51|33.11|35.4|33|35.51|33.11|35.4|33|0
1649419030000|2022-04-08 11:57:10|35.45|33.05|35.51|33.11|35.51|33.11|35.45|33.05|0
1649419040000|2022-04-08 11:57:20|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1649419050000|2022-04-08 11:57:30|35.62|33.22|35.67|33.27|35.67|33.27|35.62|33.22|0
1649419070000|2022-04-08 11:57:50|35.62|33.22|35.67|33.27|35.67|33.27|35.62|33.22|0
1649419080000|2022-04-08 11:58:00|35.62|33.22|35.59|33.19|35.62|33.22|35.59|33.19|0
1649419090000|2022-04-08 11:58:10|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1649419100000|2022-04-08 11:58:20|35.59|33.19|35.59|33.19|35.59|33.19|35.59|33.19|0
1649419110000|2022-04-08 11:58:30|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1649419140000|2022-04-08 11:59:00|35.53|33.13|35.53|33.13|35.53|33.13|35.53|33.13|0
1649419150000|2022-04-08 11:59:10|35.56|33.16|35.56|33.16|35.56|33.16|35.53|33.13|0
1649419160000|2022-04-08 11:59:20|35.62|33.22|35.64|33.24|35.67|33.27|35.62|33.22|0
1649419170000|2022-04-08 11:59:30|35.67|33.27|35.62|33.22|35.67|33.27|35.62|33.22|0
1649419180000|2022-04-08 11:59:40|35.67|33.27|35.62|33.22|35.67|33.27|35.62|33.22|0
1649419190000|2022-04-08 11:59:50|35.67|33.27|35.67|33.27|35.67|33.27|35.67|33.27|0
1649419200000|2022-04-08 12:00:00|35.72|33.32|35.72|33.32|35.78|33.38|35.72|33.32|0
1649419210000|2022-04-08 12:00:10|35.67|33.27|35.67|33.27|35.7|33.3|35.67|33.27|0
1649419220000|2022-04-08 12:00:20|35.72|33.32|35.72|33.32|35.72|33.32|35.72|33.32|0
1649419240000|2022-04-08 12:00:40|35.7|33.3|35.72|33.32|35.72|33.32|35.7|33.3|0
1649419250000|2022-04-08 12:00:50|35.75|33.35|35.89|33.49|35.89|33.49|35.75|33.35|0
1649419260000|2022-04-08 12:01:00|35.83|33.43|35.83|33.43|35.89|33.49|35.83|33.43|0
1649419270000|2022-04-08 12:01:10|35.86|33.46|35.83|33.43|35.86|33.46|35.83|33.43|0
1649419280000|2022-04-08 12:01:20|35.89|33.49|35.83|33.43|35.89|33.49|35.83|33.43|0
1649419290000|2022-04-08 12:01:30|35.8|33.4|35.78|33.38|35.8|33.4|35.78|33.38|0
1649419300000|2022-04-08 12:01:40|35.83|33.43|35.83|33.43|35.83|33.43|35.83|33.43|0
1649419310000|2022-04-08 12:01:50|35.78|33.38|35.78|33.38|35.83|33.43|35.78|33.38|0
1649419320000|2022-04-08 12:02:00|35.83|33.43|35.78|33.38|35.83|33.43|35.78|33.38|0
1649419330000|2022-04-08 12:02:10|35.72|33.32|35.56|33.16|35.72|33.32|35.56|33.16|0
1649419350000|2022-04-08 12:02:30|35.53|33.13|35.67|33.27|35.67|33.27|35.53|33.13|0
1649419360000|2022-04-08 12:02:40|35.64|33.24|35.61|33.21|35.64|33.24|35.61|33.21|0
1649419370000|2022-04-08 12:02:50|35.59|33.19|35.56|33.16|35.59|33.19|35.56|33.16|0
1649419380000|2022-04-08 12:03:00|35.59|33.19|35.51|33.11|35.59|33.19|35.51|33.11|0
1649419390000|2022-04-08 12:03:10|35.48|33.08|35.4|33|35.48|33.08|35.4|33|0
1649419400000|2022-04-08 12:03:20|35.45|33.05|35.34|32.94|35.45|33.05|35.34|32.94|0
1649419410000|2022-04-08 12:03:30|35.32|32.92|35.34|32.94|35.34|32.94|35.32|32.92|0
1649419420000|2022-04-08 12:03:40|35.4|33|35.34|32.94|35.4|33|35.34|32.94|0
1649419430000|2022-04-08 12:03:50|35.37|32.97|35.34|32.94|35.37|32.97|35.34|32.94|0
1649419440000|2022-04-08 12:04:00|35.32|32.92|35.34|32.94|35.34|32.94|35.32|32.92|0
1649419450000|2022-04-08 12:04:10|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1649419460000|2022-04-08 12:04:20|35.13|32.73|35.02|32.62|35.13|32.73|34.97|32.57|0
1649419470000|2022-04-08 12:04:30|35.07|32.67|35.13|32.73|35.13|32.73|35.07|32.67|0
1649419480000|2022-04-08 12:04:40|35.07|32.67|35.02|32.62|35.07|32.67|35.02|32.62|0
1649419490000|2022-04-08 12:04:50|35.07|32.67|35.07|32.67|35.07|32.67|35.02|32.62|0
1649419500000|2022-04-08 12:05:00|35.05|32.65|35.07|32.67|35.07|32.67|35.02|32.62|0
1649419510000|2022-04-08 12:05:10|35.13|32.73|35.24|32.84|35.24|32.84|35.13|32.73|0
1649419520000|2022-04-08 12:05:20|35.18|32.78|35.18|32.78|35.18|32.78|35.18|32.78|0
1649419530000|2022-04-08 12:05:30|35.15|32.75|35.18|32.78|35.18|32.78|35.13|32.73|0
1649419540000|2022-04-08 12:05:40|35.13|32.73|35.02|32.62|35.13|32.73|35.02|32.62|0
1649419550000|2022-04-08 12:05:50|34.97|32.57|35.07|32.67|35.07|32.67|34.97|32.57|0
1649419560000|2022-04-08 12:06:00|35.02|32.62|35.13|32.73|35.13|32.73|35.02|32.62|0
1649419570000|2022-04-08 12:06:10|35.18|32.78|35.18|32.78|35.18|32.78|35.18|32.78|0
1649419580000|2022-04-08 12:06:20|35.13|32.73|35.18|32.78|35.18|32.78|35.13|32.73|0
1649419590000|2022-04-08 12:06:30|35.13|32.73|35.13|32.73|35.13|32.73|35.13|32.73|0
1649419600000|2022-04-08 12:06:40|35.07|32.67|35.13|32.73|35.13|32.73|35.07|32.67|0
1649419610000|2022-04-08 12:06:50|35.07|32.67|35.07|32.67|35.07|32.67|35.02|32.62|0
1649419620000|2022-04-08 12:07:00|35.02|32.62|35.02|32.62|35.02|32.62|35.02|32.62|0
1649419630000|2022-04-08 12:07:10|35.07|32.67|35.07|32.67|35.07|32.67|35.07|32.67|0
1649419640000|2022-04-08 12:07:20|35.02|32.62|35.07|32.67|35.07|32.67|35.02|32.62|0
1649419650000|2022-04-08 12:07:30|35.02|32.62|34.97|32.57|35.02|32.62|34.97|32.57|0
1649419660000|2022-04-08 12:07:40|35.02|32.62|35.07|32.67|35.07|32.67|35.02|32.62|0
1649419670000|2022-04-08 12:07:50|35.02|32.62|35.02|32.62|35.02|32.62|35.02|32.62|0
1649419680000|2022-04-08 12:08:00|35.04|32.64|35.04|32.64|35.04|32.64|35.04|32.64|0
1649419690000|2022-04-08 12:08:10|35.07|32.67|35.07|32.67|35.07|32.67|35.07|32.67|0
1649419700000|2022-04-08 12:08:20|35.04|32.64|35.02|32.62|35.07|32.67|35.02|32.62|0
1649419740000|2022-04-08 12:09:00|34.91|32.51|34.91|32.51|34.97|32.57|34.91|32.51|0
1649419750000|2022-04-08 12:09:10|34.97|32.57|34.97|32.57|35.02|32.62|34.97|32.57|0
1649419760000|2022-04-08 12:09:20|34.91|32.51|35.02|32.62|35.02|32.62|34.91|32.51|0
1649419770000|2022-04-08 12:09:30|34.97|32.57|35.02|32.62|35.02|32.62|34.97|32.57|0
1649419780000|2022-04-08 12:09:40|35.04|32.64|34.99|32.59|35.04|32.64|34.97|32.57|0
1649419790000|2022-04-08 12:09:50|35.02|32.62|35.07|32.67|35.07|32.67|35.02|32.62|0
1649419800000|2022-04-08 12:10:00|35.02|32.62|35.02|32.62|35.02|32.62|35.02|32.62|0
1649419840000|2022-04-08 12:10:40|34.96|32.56|34.91|32.51|34.96|32.56|34.91|32.51|0
1649419850000|2022-04-08 12:10:50|34.94|32.54|34.96|32.56|34.96|32.56|34.94|32.54|0
1649419860000|2022-04-08 12:11:00|35.02|32.62|34.91|32.51|35.02|32.62|34.91|32.51|0
1649419870000|2022-04-08 12:11:10|34.94|32.54|34.96|32.56|34.96|32.56|34.91|32.51|0
1649419890000|2022-04-08 12:11:30|34.91|32.51|34.96|32.56|34.96|32.56|34.91|32.51|0
1649419920000|2022-04-08 12:12:00|34.91|32.51|34.86|32.46|34.91|32.51|34.86|32.46|0
1649419930000|2022-04-08 12:12:10|34.88|32.48|34.88|32.48|34.88|32.48|34.88|32.48|0
1649419940000|2022-04-08 12:12:20|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649419950000|2022-04-08 12:12:30|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1649419960000|2022-04-08 12:12:40|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1649419980000|2022-04-08 12:13:00|34.99|32.59|34.86|32.46|34.99|32.59|34.86|32.46|0
1649419990000|2022-04-08 12:13:10|34.8|32.4|34.8|32.4|34.8|32.4|34.8|32.4|0
1649420000000|2022-04-08 12:13:20|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649420020000|2022-04-08 12:13:40|34.91|32.51|34.96|32.56|34.96|32.56|34.91|32.51|0
1649420030000|2022-04-08 12:13:50|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1649420060000|2022-04-08 12:14:20|34.86|32.46|34.86|32.46|34.91|32.51|34.86|32.46|0
1649420070000|2022-04-08 12:14:30|34.75|32.35|34.8|32.4|34.8|32.4|34.75|32.35|0
1649420080000|2022-04-08 12:14:40|34.78|32.38|34.86|32.46|34.86|32.46|34.78|32.38|0
1649420100000|2022-04-08 12:15:00|34.88|32.48|34.91|32.51|34.91|32.51|34.88|32.48|0
1649420110000|2022-04-08 12:15:10|34.86|32.46|34.91|32.51|34.91|32.51|34.86|32.46|0
1649420120000|2022-04-08 12:15:20|34.96|32.56|35.07|32.67|35.07|32.67|34.96|32.56|0
1649420130000|2022-04-08 12:15:30|35.02|32.62|34.91|32.51|35.02|32.62|34.91|32.51|0
1649420140000|2022-04-08 12:15:40|34.86|32.46|34.86|32.46|34.86|32.46|34.86|32.46|0
1649420150000|2022-04-08 12:15:50|34.8|32.4|34.86|32.46|34.86|32.46|34.8|32.4|0
1649420160000|2022-04-08 12:16:00|34.83|32.43|34.8|32.4|34.83|32.43|34.8|32.4|0
1649420170000|2022-04-08 12:16:10|34.83|32.43|34.75|32.35|34.83|32.43|34.75|32.35|0
1649420180000|2022-04-08 12:16:20|34.7|32.3|34.75|32.35|34.75|32.35|34.7|32.3|0
1649420190000|2022-04-08 12:16:30|34.8|32.4|34.8|32.4|34.8|32.4|34.8|32.4|0
1649420230000|2022-04-08 12:17:10|34.86|32.46|34.86|32.46|34.86|32.46|34.8|32.4|0
1649420250000|2022-04-08 12:17:30|34.85|32.45|34.85|32.45|34.85|32.45|34.85|32.45|0
1649420260000|2022-04-08 12:17:40|34.8|32.4|34.8|32.4|34.8|32.4|34.8|32.4|0
1649420270000|2022-04-08 12:17:50|34.75|32.35|34.77|32.37|34.77|32.37|34.75|32.35|0
1649420280000|2022-04-08 12:18:00|34.75|32.35|34.8|32.4|34.8|32.4|34.75|32.35|0
1649420290000|2022-04-08 12:18:10|34.77|32.37|34.8|32.4|34.8|32.4|34.77|32.37|0
1649420300000|2022-04-08 12:18:20|34.75|32.35|34.69|32.29|34.75|32.35|34.69|32.29|0
1649420310000|2022-04-08 12:18:30|34.75|32.35|34.69|32.29|34.75|32.35|34.69|32.29|0
1649420320000|2022-04-08 12:18:40|34.75|32.35|34.75|32.35|34.75|32.35|34.75|32.35|0
1649420330000|2022-04-08 12:18:50|34.69|32.29|34.69|32.29|34.69|32.29|34.69|32.29|0
1649420340000|2022-04-08 12:19:00|34.75|32.35|34.8|32.4|34.8|32.4|34.75|32.35|0
1649420350000|2022-04-08 12:19:10|34.77|32.37|34.75|32.35|34.77|32.37|34.69|32.29|0
1649420360000|2022-04-08 12:19:20|34.69|32.29|34.69|32.29|34.69|32.29|34.69|32.29|0
1649420370000|2022-04-08 12:19:30|34.64|32.24|34.64|32.24|34.67|32.27|34.64|32.24|0
1649420390000|2022-04-08 12:19:50|34.59|32.19|34.69|32.29|34.69|32.29|34.59|32.19|0
1649420400000|2022-04-08 12:20:00|34.72|32.32|34.75|32.35|34.75|32.35|34.69|32.29|0
1649420410000|2022-04-08 12:20:10|34.85|32.45|34.75|32.35|34.85|32.45|34.75|32.35|0
1649420420000|2022-04-08 12:20:20|34.8|32.4|34.8|32.4|34.85|32.45|34.8|32.4|0
1649420430000|2022-04-08 12:20:30|34.85|32.45|34.8|32.4|34.85|32.45|34.8|32.4|0
1649420440000|2022-04-08 12:20:40|34.85|32.45|34.85|32.45|34.85|32.45|34.85|32.45|0
1649420450000|2022-04-08 12:20:50|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1649420460000|2022-04-08 12:21:00|34.85|32.45|34.85|32.45|34.91|32.51|34.85|32.45|0
1649420480000|2022-04-08 12:21:20|34.91|32.51|34.83|32.43|34.91|32.51|34.83|32.43|0
1649420490000|2022-04-08 12:21:30|34.85|32.45|34.85|32.45|34.85|32.45|34.85|32.45|0
1649420500000|2022-04-08 12:21:40|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1649420510000|2022-04-08 12:21:50|34.93|32.53|34.91|32.51|34.93|32.53|34.91|32.51|0
1649420520000|2022-04-08 12:22:00|34.85|32.45|34.85|32.45|34.85|32.45|34.85|32.45|0
1649420530000|2022-04-08 12:22:10|34.8|32.4|34.8|32.4|34.8|32.4|34.8|32.4|0
1649420540000|2022-04-08 12:22:20|34.85|32.45|34.85|32.45|34.85|32.45|34.85|32.45|0
1649420550000|2022-04-08 12:22:30|34.8|32.4|34.85|32.45|34.85|32.45|34.8|32.4|0
1649420560000|2022-04-08 12:22:40|34.83|32.43|34.8|32.4|34.83|32.43|34.8|32.4|0
1649420570000|2022-04-08 12:22:50|34.85|32.45|34.8|32.4|34.85|32.45|34.8|32.4|0
1649420580000|2022-04-08 12:23:00|34.85|32.45|34.8|32.4|34.85|32.45|34.8|32.4|0
1649420600000|2022-04-08 12:23:20|34.75|32.35|34.8|32.4|34.8|32.4|34.75|32.35|0
1649420610000|2022-04-08 12:23:30|34.85|32.45|34.8|32.4|34.85|32.45|34.8|32.4|0
1649420620000|2022-04-08 12:23:40|34.82|32.42|34.8|32.4|34.82|32.42|34.75|32.35|0
1649420630000|2022-04-08 12:23:50|34.82|32.42|34.8|32.4|34.82|32.42|34.8|32.4|0
1649420640000|2022-04-08 12:24:00|34.82|32.42|35.01|32.61|35.01|32.61|34.82|32.42|0
1649420650000|2022-04-08 12:24:10|34.98|32.58|35.01|32.61|35.01|32.61|34.98|32.58|0
1649420660000|2022-04-08 12:24:20|35.07|32.67|35.12|32.72|35.12|32.72|35.07|32.67|0
1649420670000|2022-04-08 12:24:30|35.07|32.67|35.12|32.72|35.12|32.72|35.07|32.67|0
1649420680000|2022-04-08 12:24:40|35.07|32.67|35.07|32.67|35.07|32.67|35.07|32.67|0
1649420690000|2022-04-08 12:24:50|35.04|32.64|35.07|32.67|35.07|32.67|35.04|32.64|0
1649420700000|2022-04-08 12:25:00|35.01|32.61|35.01|32.61|35.01|32.61|35.01|32.61|0
1649420720000|2022-04-08 12:25:20|34.96|32.56|35.01|32.61|35.01|32.61|34.96|32.56|0
1649420750000|2022-04-08 12:25:50|35.12|32.72|35.07|32.67|35.12|32.72|35.07|32.67|0
1649420760000|2022-04-08 12:26:00|35.01|32.61|35.01|32.61|35.01|32.61|35.01|32.61|0
1649420770000|2022-04-08 12:26:10|34.96|32.56|34.96|32.56|34.98|32.58|34.96|32.56|0
1649420780000|2022-04-08 12:26:20|35.01|32.61|35.07|32.67|35.07|32.67|35.01|32.61|0
1649420820000|2022-04-08 12:27:00|35.06|32.66|35.09|32.69|35.09|32.69|35.06|32.66|0
1649420830000|2022-04-08 12:27:10|35.06|32.66|35.09|32.69|35.09|32.69|35.06|32.66|0
1649420840000|2022-04-08 12:27:20|35.12|32.72|35.17|32.77|35.23|32.83|35.12|32.72|0
1649420850000|2022-04-08 12:27:30|35.23|32.83|35.23|32.83|35.23|32.83|35.23|32.83|0
1649420860000|2022-04-08 12:27:40|35.17|32.77|35.23|32.83|35.23|32.83|35.17|32.77|0
1649420870000|2022-04-08 12:27:50|35.25|32.85|35.23|32.83|35.25|32.85|35.23|32.83|0
1649420890000|2022-04-08 12:28:10|35.17|32.77|35.17|32.77|35.17|32.77|35.17|32.77|0
1649420900000|2022-04-08 12:28:20|35.23|32.83|35.23|32.83|35.23|32.83|35.23|32.83|0
1649420910000|2022-04-08 12:28:30|35.14|32.74|35.12|32.72|35.14|32.74|35.12|32.72|0
1649420920000|2022-04-08 12:28:40|35.17|32.77|35.12|32.72|35.17|32.77|35.12|32.72|0
1649420930000|2022-04-08 12:28:50|35.17|32.77|35.17|32.77|35.17|32.77|35.17|32.77|0
1649420940000|2022-04-08 12:29:00|35.14|32.74|35.12|32.72|35.14|32.74|35.12|32.72|0
1649420950000|2022-04-08 12:29:10|35.06|32.66|35.01|32.61|35.06|32.66|35.01|32.61|0
1649420960000|2022-04-08 12:29:20|35.06|32.66|35.01|32.61|35.06|32.66|35.01|32.61|0
1649420970000|2022-04-08 12:29:30|35.06|32.66|34.9|32.5|35.06|32.66|34.9|32.5|0
1649420980000|2022-04-08 12:29:40|34.85|32.45|34.96|32.56|34.96|32.56|34.85|32.45|0
1649421000000|2022-04-08 12:30:00|35.01|32.61|35.01|32.61|35.01|32.61|34.96|32.56|0
1649421010000|2022-04-08 12:30:10|35.06|32.66|35.01|32.61|35.06|32.66|35.01|32.61|0
1649421030000|2022-04-08 12:30:30|35.06|32.66|35.12|32.72|35.12|32.72|35.06|32.66|0
1649421040000|2022-04-08 12:30:40|35.06|32.66|35.06|32.66|35.06|32.66|35.06|32.66|0
1649421050000|2022-04-08 12:30:50|35.01|32.61|35.12|32.72|35.12|32.72|35.01|32.61|0
1649421080000|2022-04-08 12:31:20|35.06|32.66|35.01|32.61|35.06|32.66|35.01|32.61|0
1649421090000|2022-04-08 12:31:30|35.04|32.64|35.01|32.61|35.04|32.64|35.01|32.61|0
1649421100000|2022-04-08 12:31:40|34.96|32.56|35.01|32.61|35.01|32.61|34.96|32.56|0
1649421110000|2022-04-08 12:31:50|34.96|32.56|34.82|32.42|34.96|32.56|34.8|32.4|0
1649421120000|2022-04-08 12:32:00|34.74|32.34|34.48|32.08|34.74|32.34|34.48|32.08|0
1649421130000|2022-04-08 12:32:10|34.53|32.13|34.61|32.21|34.61|32.21|34.53|32.13|0
1649421140000|2022-04-08 12:32:20|34.64|32.24|34.53|32.13|34.64|32.24|34.53|32.13|0
1649421150000|2022-04-08 12:32:30|34.64|32.24|34.64|32.24|34.69|32.29|34.64|32.24|0
1649421160000|2022-04-08 12:32:40|34.58|32.18|34.58|32.18|34.64|32.24|34.58|32.18|0
1649421170000|2022-04-08 12:32:50|34.64|32.24|34.64|32.24|34.64|32.24|34.64|32.24|0
1649421180000|2022-04-08 12:33:00|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1649421190000|2022-04-08 12:33:10|34.64|32.24|34.64|32.24|34.69|32.29|34.64|32.24|0
1649421210000|2022-04-08 12:33:30|34.48|32.08|34.42|32.02|34.48|32.08|34.42|32.02|0
1649421220000|2022-04-08 12:33:40|34.5|32.1|34.48|32.08|34.5|32.1|34.48|32.08|0
1649421230000|2022-04-08 12:33:50|34.53|32.13|34.58|32.18|34.58|32.18|34.53|32.13|0
1649421240000|2022-04-08 12:34:00|34.53|32.13|34.42|32.02|34.53|32.13|34.42|32.02|0
1649421250000|2022-04-08 12:34:10|34.53|32.13|34.53|32.13|34.53|32.13|34.53|32.13|0
1649421260000|2022-04-08 12:34:20|34.48|32.08|34.32|31.92|34.48|32.08|34.32|31.92|0
1649421270000|2022-04-08 12:34:30|34.27|31.87|34.32|31.92|34.32|31.92|34.27|31.87|0
1649421280000|2022-04-08 12:34:40|34.29|31.89|34.27|31.87|34.32|31.92|34.27|31.87|0
1649421290000|2022-04-08 12:34:50|34.32|31.92|34.37|31.97|34.37|31.97|34.32|31.92|0
1649421300000|2022-04-08 12:35:00|34.32|31.92|34.26|31.86|34.32|31.92|34.26|31.86|0
1649421310000|2022-04-08 12:35:10|34.32|31.92|34.26|31.86|34.32|31.92|34.26|31.86|0
1649421320000|2022-04-08 12:35:20|34.21|31.81|34.26|31.86|34.26|31.86|34.16|31.76|0
1649421330000|2022-04-08 12:35:30|34.37|31.97|34.37|31.97|34.37|31.97|34.37|31.97|0
1649421340000|2022-04-08 12:35:40|34.32|31.92|34.37|31.97|34.37|31.97|34.32|31.92|0
1649421350000|2022-04-08 12:35:50|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1649421360000|2022-04-08 12:36:00|34.37|31.97|34.42|32.02|34.42|32.02|34.37|31.97|0
1649421370000|2022-04-08 12:36:10|34.45|32.05|34.48|32.08|34.58|32.18|34.45|32.05|0
1649421380000|2022-04-08 12:36:20|34.42|32.02|34.42|32.02|34.48|32.08|34.42|32.02|0
1649421390000|2022-04-08 12:36:30|34.48|32.08|34.26|31.86|34.48|32.08|34.26|31.86|0
1649421400000|2022-04-08 12:36:40|34.21|31.81|34.32|31.92|34.32|31.92|34.21|31.81|0
1649421410000|2022-04-08 12:36:50|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1649421420000|2022-04-08 12:37:00|34.37|31.97|34.42|32.02|34.53|32.13|34.37|31.97|0
1649421430000|2022-04-08 12:37:10|34.48|32.08|34.48|32.08|34.53|32.13|34.48|32.08|0
1649421440000|2022-04-08 12:37:20|34.53|32.13|34.48|32.08|34.53|32.13|34.48|32.08|0
1649421450000|2022-04-08 12:37:30|34.42|32.02|34.47|32.07|34.47|32.07|34.42|32.02|0
1649421460000|2022-04-08 12:37:40|34.42|32.02|34.32|31.92|34.42|32.02|34.32|31.92|0
1649421470000|2022-04-08 12:37:50|34.37|31.97|34.39|31.99|34.42|32.02|34.37|31.97|0
1649421480000|2022-04-08 12:38:00|34.42|32.02|34.42|32.02|34.42|32.02|34.37|31.97|0
1649421490000|2022-04-08 12:38:10|34.37|31.97|34.42|32.02|34.42|32.02|34.37|31.97|0
1649421500000|2022-04-08 12:38:20|34.47|32.07|34.47|32.07|34.47|32.07|34.47|32.07|0
1649421510000|2022-04-08 12:38:30|34.45|32.05|34.5|32.1|34.5|32.1|34.45|32.05|0
1649421520000|2022-04-08 12:38:40|34.47|32.07|34.37|31.97|34.47|32.07|34.37|31.97|0
1649421530000|2022-04-08 12:38:50|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1649421540000|2022-04-08 12:39:00|34.47|32.07|34.42|32.02|34.47|32.07|34.42|32.02|0
1649421550000|2022-04-08 12:39:10|34.37|31.97|34.45|32.05|34.47|32.07|34.37|31.97|0
1649421560000|2022-04-08 12:39:20|34.37|31.97|34.42|32.02|34.42|32.02|34.32|31.92|0
1649421570000|2022-04-08 12:39:30|34.37|31.97|34.32|31.92|34.37|31.97|34.26|31.86|0
1649421580000|2022-04-08 12:39:40|34.26|31.86|34.21|31.81|34.26|31.86|34.21|31.81|0
1649421590000|2022-04-08 12:39:50|34.16|31.76|34.11|31.71|34.16|31.76|34.11|31.71|0
1649421600000|2022-04-08 12:40:00|34|31.6|33.95|31.55|34|31.6|33.95|31.55|0
1649421610000|2022-04-08 12:40:10|34|31.6|34|31.6|34|31.6|33.95|31.55|0
1649421620000|2022-04-08 12:40:20|33.95|31.55|33.9|31.5|34|31.6|33.9|31.5|0
1649421630000|2022-04-08 12:40:30|33.84|31.44|33.9|31.5|33.9|31.5|33.79|31.39|0
1649421640000|2022-04-08 12:40:40|33.84|31.44|33.9|31.5|33.9|31.5|33.84|31.44|0
1649421650000|2022-04-08 12:40:50|33.84|31.44|33.79|31.39|33.84|31.44|33.79|31.39|0
1649421660000|2022-04-08 12:41:00|33.84|31.44|33.69|31.29|33.84|31.44|33.64|31.24|0
1649421670000|2022-04-08 12:41:10|33.64|31.24|33.58|31.18|33.64|31.24|33.58|31.18|0
1649421680000|2022-04-08 12:41:20|33.64|31.24|33.58|31.18|33.64|31.24|33.48|31.08|0
1649421690000|2022-04-08 12:41:30|33.64|31.24|33.58|31.18|33.64|31.24|33.58|31.18|0
1649421700000|2022-04-08 12:41:40|33.56|31.16|33.64|31.24|33.64|31.24|33.53|31.13|0
1649421710000|2022-04-08 12:41:50|33.58|31.18|33.69|31.29|33.69|31.29|33.58|31.18|0
1649421720000|2022-04-08 12:42:00|33.66|31.26|33.79|31.39|33.79|31.39|33.66|31.26|0
1649421730000|2022-04-08 12:42:10|33.74|31.34|33.79|31.39|33.79|31.39|33.74|31.34|0
1649421740000|2022-04-08 12:42:20|33.74|31.34|33.69|31.29|33.79|31.39|33.69|31.29|0
1649421750000|2022-04-08 12:42:30|33.63|31.23|33.63|31.23|33.63|31.23|33.63|31.23|0
1649421760000|2022-04-08 12:42:40|33.58|31.18|33.69|31.29|33.69|31.29|33.58|31.18|0
1649421770000|2022-04-08 12:42:50|33.63|31.23|33.63|31.23|33.63|31.23|33.63|31.23|0
1649421780000|2022-04-08 12:43:00|33.69|31.29|33.66|31.26|33.69|31.29|33.66|31.26|0
1649421790000|2022-04-08 12:43:10|33.69|31.29|33.74|31.34|33.74|31.34|33.63|31.23|0
1649421810000|2022-04-08 12:43:30|33.84|31.44|33.79|31.39|33.84|31.44|33.79|31.39|0
1649421830000|2022-04-08 12:43:50|33.84|31.44|33.74|31.34|33.84|31.44|33.74|31.34|0
1649421840000|2022-04-08 12:44:00|33.69|31.29|33.63|31.23|33.69|31.29|33.63|31.23|0
1649421850000|2022-04-08 12:44:10|33.58|31.18|33.48|31.08|33.58|31.18|33.48|31.08|0
1649421860000|2022-04-08 12:44:20|33.43|31.03|33.38|30.98|33.43|31.03|33.38|30.98|0
1649421870000|2022-04-08 12:44:30|33.32|30.92|33.38|30.98|33.38|30.98|33.27|30.87|0
1649421880000|2022-04-08 12:44:40|33.43|31.03|33.48|31.08|33.48|31.08|33.43|31.03|0
1649421890000|2022-04-08 12:44:50|33.58|31.18|33.53|31.13|33.58|31.18|33.53|31.13|0
1649421900000|2022-04-08 12:45:00|33.48|31.08|33.48|31.08|33.48|31.08|33.48|31.08|0
1649421910000|2022-04-08 12:45:10|33.58|31.18|33.53|31.13|33.58|31.18|33.53|31.13|0
1649421920000|2022-04-08 12:45:20|33.48|31.08|33.53|31.13|33.53|31.13|33.48|31.08|0
1649421930000|2022-04-08 12:45:30|33.48|31.08|33.48|31.08|33.48|31.08|33.43|31.03|0
1649421940000|2022-04-08 12:45:40|33.43|31.03|33.48|31.08|33.48|31.08|33.43|31.03|0
1649421960000|2022-04-08 12:46:00|33.53|31.13|33.5|31.1|33.53|31.13|33.48|31.08|0
1649421970000|2022-04-08 12:46:10|33.53|31.13|33.48|31.08|33.53|31.13|33.48|31.08|0
1649421990000|2022-04-08 12:46:30|33.43|31.03|33.43|31.03|33.43|31.03|33.43|31.03|0
1649422000000|2022-04-08 12:46:40|33.37|30.97|33.27|30.87|33.37|30.97|33.27|30.87|0
1649422020000|2022-04-08 12:47:00|33.22|30.82|33.12|30.72|33.22|30.82|33.12|30.72|0
1649422030000|2022-04-08 12:47:10|33.17|30.77|33.17|30.77|33.17|30.77|33.07|30.67|0
1649422040000|2022-04-08 12:47:20|33.07|30.67|33.07|30.67|33.12|30.72|33.07|30.67|0
1649422050000|2022-04-08 12:47:30|33.09|30.69|33.01|30.61|33.09|30.69|33.01|30.61|0
1649422060000|2022-04-08 12:47:40|33.07|30.67|33.01|30.61|33.07|30.67|32.96|30.56|0
1649422070000|2022-04-08 12:47:50|32.96|30.56|33.01|30.61|33.07|30.67|32.96|30.56|0
1649422080000|2022-04-08 12:48:00|32.91|30.51|32.86|30.46|32.91|30.51|32.86|30.46|0
1649422090000|2022-04-08 12:48:10|33.01|30.61|32.91|30.51|33.01|30.61|32.91|30.51|0
1649422100000|2022-04-08 12:48:20|32.81|30.41|32.71|30.31|32.81|30.41|32.71|30.31|0
1649422110000|2022-04-08 12:48:30|32.86|30.46|32.91|30.51|32.91|30.51|32.86|30.46|0
1649422120000|2022-04-08 12:48:40|32.96|30.56|32.86|30.46|32.96|30.56|32.86|30.46|0
1649422130000|2022-04-08 12:48:50|32.91|30.51|32.96|30.56|32.96|30.56|32.91|30.51|0
1649422140000|2022-04-08 12:49:00|33.07|30.67|33.07|30.67|33.07|30.67|33.01|30.61|0
1649422150000|2022-04-08 12:49:10|32.96|30.56|32.96|30.56|32.96|30.56|32.96|30.56|0
1649422160000|2022-04-08 12:49:20|33.01|30.61|33.07|30.67|33.07|30.67|33.01|30.61|0
1649422170000|2022-04-08 12:49:30|33.06|30.66|33.06|30.66|33.06|30.66|33.06|30.66|0
1649422180000|2022-04-08 12:49:40|33.09|30.69|33.06|30.66|33.09|30.69|33.06|30.66|0
1649422190000|2022-04-08 12:49:50|33.09|30.69|33.06|30.66|33.09|30.69|33.06|30.66|0
1649422200000|2022-04-08 12:50:00|32.86|30.46|32.86|30.46|32.86|30.46|32.86|30.46|0
1649422220000|2022-04-08 12:50:20|32.81|30.41|32.81|30.41|32.81|30.41|32.81|30.41|0
1649422230000|2022-04-08 12:50:30|32.86|30.46|32.86|30.46|32.86|30.46|32.81|30.41|0
1649422240000|2022-04-08 12:50:40|32.96|30.56|32.96|30.56|32.96|30.56|32.91|30.51|0
1649422250000|2022-04-08 12:50:50|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1649422260000|2022-04-08 12:51:00|32.96|30.56|33.01|30.61|33.01|30.61|32.96|30.56|0
1649422280000|2022-04-08 12:51:20|32.99|30.59|32.96|30.56|32.99|30.59|32.96|30.56|0
1649422290000|2022-04-08 12:51:30|33.01|30.61|32.96|30.56|33.01|30.61|32.96|30.56|0
1649422300000|2022-04-08 12:51:40|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1649422310000|2022-04-08 12:51:50|32.99|30.59|32.96|30.56|32.99|30.59|32.96|30.56|0
1649422320000|2022-04-08 12:52:00|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1649422330000|2022-04-08 12:52:10|33.06|30.66|33.06|30.66|33.06|30.66|33.06|30.66|0
1649422340000|2022-04-08 12:52:20|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1649422350000|2022-04-08 12:52:30|33.06|30.66|33.06|30.66|33.06|30.66|33.06|30.66|0
1649422360000|2022-04-08 12:52:40|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1649422380000|2022-04-08 12:53:00|33.06|30.66|33.01|30.61|33.06|30.66|33.01|30.61|0
1649422390000|2022-04-08 12:53:10|33.06|30.66|33.01|30.61|33.06|30.66|33.01|30.61|0
1649422400000|2022-04-08 12:53:20|33.06|30.66|33.04|30.64|33.06|30.66|33.01|30.61|0
1649422410000|2022-04-08 12:53:30|33.01|30.61|32.96|30.56|33.01|30.61|32.96|30.56|0
1649422420000|2022-04-08 12:53:40|32.91|30.51|32.71|30.31|32.91|30.51|32.71|30.31|0
1649422430000|2022-04-08 12:53:50|32.61|30.21|32.61|30.21|32.61|30.21|32.55|30.15|0
1649422440000|2022-04-08 12:54:00|32.6|30.2|32.66|30.26|32.71|30.31|32.6|30.2|0
1649422450000|2022-04-08 12:54:10|32.71|30.31|32.76|30.36|32.76|30.36|32.71|30.31|0
1649422460000|2022-04-08 12:54:20|32.81|30.41|32.81|30.41|32.81|30.41|32.76|30.36|0
1649422470000|2022-04-08 12:54:30|32.76|30.36|32.81|30.41|32.81|30.41|32.76|30.36|0
1649422490000|2022-04-08 12:54:50|32.76|30.36|32.76|30.36|32.76|30.36|32.76|30.36|0
1649422500000|2022-04-08 12:55:00|32.86|30.46|32.86|30.46|32.86|30.46|32.86|30.46|0
1649422510000|2022-04-08 12:55:10|32.81|30.41|32.86|30.46|32.86|30.46|32.81|30.41|0
1649422530000|2022-04-08 12:55:30|32.88|30.48|32.86|30.46|32.91|30.51|32.86|30.46|0
1649422540000|2022-04-08 12:55:40|32.91|30.51|32.91|30.51|32.91|30.51|32.91|30.51|0
1649422550000|2022-04-08 12:55:50|32.86|30.46|32.91|30.51|32.91|30.51|32.86|30.46|0
1649422560000|2022-04-08 12:56:00|32.86|30.46|32.86|30.46|32.86|30.46|32.86|30.46|0
1649422580000|2022-04-08 12:56:20|32.81|30.41|32.81|30.41|32.81|30.41|32.81|30.41|0
1649422610000|2022-04-08 12:56:50|32.76|30.36|32.91|30.51|32.91|30.51|32.76|30.36|0
1649422630000|2022-04-08 12:57:10|32.96|30.56|32.96|30.56|32.96|30.56|32.96|30.56|0
1649422640000|2022-04-08 12:57:20|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1649422660000|2022-04-08 12:57:40|33.06|30.66|33.06|30.66|33.06|30.66|33.06|30.66|0
1649422670000|2022-04-08 12:57:50|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1649422680000|2022-04-08 12:58:00|33.06|30.66|33.01|30.61|33.06|30.66|33.01|30.61|0
1649422690000|2022-04-08 12:58:10|32.96|30.56|32.96|30.56|33.01|30.61|32.96|30.56|0
1649422700000|2022-04-08 12:58:20|32.91|30.51|32.91|30.51|32.91|30.51|32.91|30.51|0
1649422710000|2022-04-08 12:58:30|32.86|30.46|32.96|30.56|32.96|30.56|32.86|30.46|0
1649422720000|2022-04-08 12:58:40|32.91|30.51|32.86|30.46|32.91|30.51|32.86|30.46|0
1649422730000|2022-04-08 12:58:50|32.81|30.41|32.91|30.51|32.91|30.51|32.81|30.41|0
1649422740000|2022-04-08 12:59:00|32.86|30.46|32.81|30.41|32.91|30.51|32.81|30.41|0
1649422750000|2022-04-08 12:59:10|32.76|30.36|32.81|30.41|32.81|30.41|32.76|30.36|0
1649422760000|2022-04-08 12:59:20|32.86|30.46|32.86|30.46|32.88|30.48|32.86|30.46|0
1649422770000|2022-04-08 12:59:30|32.91|30.51|32.91|30.51|32.91|30.51|32.91|30.51|0
1649422780000|2022-04-08 12:59:40|32.96|30.56|32.96|30.56|32.96|30.56|32.96|30.56|0
1649422790000|2022-04-08 12:59:50|32.91|30.51|32.91|30.51|32.96|30.56|32.91|30.51|0
1649422800000|2022-04-08 13:00:00|32.81|30.41|32.75|30.35|32.81|30.41|32.75|30.35|0
1649422830000|2022-04-08 13:00:30|32.78|30.38|32.75|30.35|32.81|30.41|32.75|30.35|0
1649422850000|2022-04-08 13:00:50|32.7|30.3|32.65|30.25|32.7|30.3|32.65|30.25|0
1649422860000|2022-04-08 13:01:00|32.5|30.1|32.45|30.05|32.5|30.1|32.45|30.05|0
1649422870000|2022-04-08 13:01:10|32.4|30|32.4|30|32.4|30|32.4|30|0
1649422880000|2022-04-08 13:01:20|32.45|30.05|32.45|30.05|32.45|30.05|32.4|30|0
1649422890000|2022-04-08 13:01:30|32.55|30.15|32.65|30.25|32.65|30.25|32.55|30.15|0
1649422900000|2022-04-08 13:01:40|32.7|30.3|32.65|30.25|32.7|30.3|32.65|30.25|0
1649422910000|2022-04-08 13:01:50|32.55|30.15|32.5|30.1|32.55|30.15|32.5|30.1|0
1649422920000|2022-04-08 13:02:00|32.45|30.05|32.35|29.95|32.45|30.05|32.35|29.95|0
1649422930000|2022-04-08 13:02:10|32.3|29.9|32.45|30.05|32.45|30.05|32.3|29.9|0
1649422940000|2022-04-08 13:02:20|32.15|29.75|32.1|29.7|32.15|29.75|32.1|29.7|0
1649422950000|2022-04-08 13:02:30|32.15|29.75|31.8|29.4|32.15|29.75|31.8|29.4|0
1649422960000|2022-04-08 13:02:40|31.75|29.35|31.75|29.35|31.85|29.45|31.75|29.35|0
1649422970000|2022-04-08 13:02:50|31.85|29.45|29.94|27.54|31.85|29.45|29.94|27.54|0
1649422980000|2022-04-08 13:03:00|31.57|29.17|31.57|29.17|31.57|29.17|31.52|29.12|0
1649422990000|2022-04-08 13:03:10|31.62|29.22|31.57|29.17|31.62|29.22|31.57|29.17|0
1649423000000|2022-04-08 13:03:20|31.52|29.12|31.57|29.17|31.57|29.17|31.47|29.07|0
1649423010000|2022-04-08 13:03:30|31.62|29.22|31.62|29.22|31.62|29.22|31.62|29.22|0
1649423020000|2022-04-08 13:03:40|31.67|29.27|31.62|29.22|31.67|29.27|31.62|29.22|0
1649423030000|2022-04-08 13:03:50|31.57|29.17|31.57|29.17|31.57|29.17|31.57|29.17|0
1649423040000|2022-04-08 13:04:00|31.62|29.22|31.57|29.17|31.62|29.22|31.52|29.12|0
1649423050000|2022-04-08 13:04:10|31.52|29.12|31.47|29.07|31.52|29.12|31.47|29.07|0
1649423060000|2022-04-08 13:04:20|31.52|29.12|31.52|29.12|31.52|29.12|31.47|29.07|0
1649423070000|2022-04-08 13:04:30|31.57|29.17|31.62|29.22|31.62|29.22|31.57|29.17|0
1649423080000|2022-04-08 13:04:40|31.67|29.27|31.59|29.19|31.67|29.27|31.59|29.19|0
1649423090000|2022-04-08 13:04:50|31.57|29.17|31.52|29.12|31.57|29.17|31.47|29.07|0
1649423100000|2022-04-08 13:05:00|31.57|29.17|31.42|29.02|31.57|29.17|31.42|29.02|0
1649423110000|2022-04-08 13:05:10|31.47|29.07|31.52|29.12|31.52|29.12|31.47|29.07|0
1649423120000|2022-04-08 13:05:20|31.47|29.07|31.42|29.02|31.47|29.07|31.42|29.02|0
1649423130000|2022-04-08 13:05:30|31.47|29.07|31.47|29.07|31.49|29.09|31.47|29.07|0
1649423140000|2022-04-08 13:05:40|31.52|29.12|31.52|29.12|31.57|29.17|31.52|29.12|0
1649423150000|2022-04-08 13:05:50|31.57|29.17|31.52|29.12|31.57|29.17|31.52|29.12|0
1649423160000|2022-04-08 13:06:00|31.57|29.17|31.57|29.17|31.57|29.17|31.52|29.12|0
1649423170000|2022-04-08 13:06:10|31.62|29.22|31.62|29.22|31.62|29.22|31.62|29.22|0
1649423180000|2022-04-08 13:06:20|31.67|29.27|31.62|29.22|31.67|29.27|31.62|29.22|0
1649423200000|2022-04-08 13:06:40|31.64|29.24|31.62|29.22|31.64|29.24|31.62|29.22|0
1649423210000|2022-04-08 13:06:50|31.57|29.17|31.57|29.17|31.57|29.17|31.57|29.17|0
1649423220000|2022-04-08 13:07:00|31.52|29.12|31.52|29.12|31.52|29.12|31.52|29.12|0
1649423230000|2022-04-08 13:07:10|31.47|29.07|31.42|29.02|31.47|29.07|31.42|29.02|0
1649423240000|2022-04-08 13:07:20|31.39|28.99|31.37|28.97|31.39|28.99|31.37|28.97|0
1649423250000|2022-04-08 13:07:30|31.42|29.02|31.37|28.97|31.47|29.07|31.32|28.92|0
1649423260000|2022-04-08 13:07:40|31.32|28.92|31.37|28.97|31.37|28.97|31.32|28.92|0
1649423270000|2022-04-08 13:07:50|31.42|29.02|31.42|29.02|31.47|29.07|31.37|28.97|0
1649423280000|2022-04-08 13:08:00|31.47|29.07|31.52|29.12|31.52|29.12|31.47|29.07|0
1649423290000|2022-04-08 13:08:10|31.57|29.17|31.62|29.22|31.62|29.22|31.57|29.17|0
1649423310000|2022-04-08 13:08:30|31.57|29.17|31.57|29.17|31.57|29.17|31.57|29.17|0
1649423320000|2022-04-08 13:08:40|31.62|29.22|31.62|29.22|31.67|29.27|31.62|29.22|0
1649423330000|2022-04-08 13:08:50|31.67|29.27|31.62|29.22|31.67|29.27|31.62|29.22|0
1649423340000|2022-04-08 13:09:00|31.57|29.17|31.57|29.17|31.57|29.17|31.57|29.17|0
1649423350000|2022-04-08 13:09:10|31.59|29.19|31.62|29.22|31.62|29.22|31.59|29.19|0
1649423360000|2022-04-08 13:09:20|31.57|29.17|31.57|29.17|31.62|29.22|31.57|29.17|0
1649423370000|2022-04-08 13:09:30|31.52|29.12|31.57|29.17|31.57|29.17|31.52|29.12|0
1649423380000|2022-04-08 13:09:40|31.62|29.22|31.57|29.17|31.62|29.22|31.57|29.17|0
1649423390000|2022-04-08 13:09:50|31.52|29.12|31.52|29.12|31.52|29.12|31.52|29.12|0
1649423400000|2022-04-08 13:10:00|31.47|29.07|31.47|29.07|31.47|29.07|31.47|29.07|0
1649423410000|2022-04-08 13:10:10|31.37|28.97|31.12|28.72|31.37|28.97|31.07|28.67|0
1649423420000|2022-04-08 13:10:20|31.15|28.75|31.03|28.63|31.17|28.77|31.03|28.63|0
1649423430000|2022-04-08 13:10:30|31.12|28.72|31.12|28.72|31.12|28.72|31.07|28.67|0
1649423440000|2022-04-08 13:10:40|31.15|28.75|31.17|28.77|31.22|28.82|31.15|28.75|0
1649423450000|2022-04-08 13:10:50|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1649423460000|2022-04-08 13:11:00|31.22|28.82|31.77|29.37|31.77|29.37|31.12|28.72|0
1649423470000|2022-04-08 13:11:10|31.82|29.42|31.87|29.47|31.87|29.47|31.82|29.42|0
1649423480000|2022-04-08 13:11:20|31.58|29.18|31.58|29.18|31.58|29.18|31.58|29.18|0
1649423490000|2022-04-08 13:11:30|31.53|29.13|31.38|28.98|31.53|29.13|31.38|28.98|0
1649423500000|2022-04-08 13:11:40|31.41|29.01|31.43|29.03|31.43|29.03|31.38|28.98|0
1649423510000|2022-04-08 13:11:50|31.38|28.98|31.38|28.98|31.38|28.98|31.38|28.98|0
1649423520000|2022-04-08 13:12:00|31.34|28.94|31.14|28.74|31.34|28.94|31.14|28.74|0
1649423530000|2022-04-08 13:12:10|31.19|28.79|31.19|28.79|31.19|28.79|31.19|28.79|0
1649423540000|2022-04-08 13:12:20|31.24|28.84|31.14|28.74|31.24|28.84|31.14|28.74|0
1649423550000|2022-04-08 13:12:30|30.99|28.59|31.14|28.74|31.14|28.74|30.99|28.59|0
1649423560000|2022-04-08 13:12:40|31.04|28.64|31.09|28.69|31.09|28.69|31.04|28.64|0
1649423570000|2022-04-08 13:12:50|31.04|28.64|31.09|28.69|31.09|28.69|31.04|28.64|0
1649423580000|2022-04-08 13:13:00|31.04|28.64|31.09|28.69|31.09|28.69|31.04|28.64|0
1649423590000|2022-04-08 13:13:10|31.04|28.64|31.19|28.79|31.19|28.79|31.04|28.64|0
1649423600000|2022-04-08 13:13:20|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649423610000|2022-04-08 13:13:30|31.24|28.84|31.33|28.93|31.33|28.93|31.24|28.84|0
1649423620000|2022-04-08 13:13:40|31.29|28.89|31.24|28.84|31.29|28.89|31.24|28.84|0
1649423630000|2022-04-08 13:13:50|31.19|28.79|31.19|28.79|31.19|28.79|31.19|28.79|0
1649423640000|2022-04-08 13:14:00|31.21|28.81|31.19|28.79|31.26|28.86|31.19|28.79|0
1649423650000|2022-04-08 13:14:10|31.09|28.69|31.24|28.84|31.24|28.84|31.09|28.69|0
1649423660000|2022-04-08 13:14:20|31.19|28.79|31.09|28.69|31.19|28.79|31.09|28.69|0
1649423670000|2022-04-08 13:14:30|31.14|28.74|31.19|28.79|31.19|28.79|31.14|28.74|0
1649423680000|2022-04-08 13:14:40|31.14|28.74|31.19|28.79|31.19|28.79|31.14|28.74|0
1649423690000|2022-04-08 13:14:50|31.24|28.84|31.24|28.84|31.24|28.84|31.24|28.84|0
1649423700000|2022-04-08 13:15:00|31.19|28.79|31.19|28.79|31.24|28.84|31.19|28.79|0
1649423710000|2022-04-08 13:15:10|31.14|28.74|31.28|28.88|31.28|28.88|31.14|28.74|0
1649423720000|2022-04-08 13:15:20|31.33|28.93|31.28|28.88|31.33|28.93|31.28|28.88|0
1649423730000|2022-04-08 13:15:30|31.33|28.93|31.33|28.93|31.43|29.03|31.33|28.93|0
1649423740000|2022-04-08 13:15:40|31.38|28.98|31.43|29.03|31.43|29.03|31.38|28.98|0
1649423750000|2022-04-08 13:15:50|31.53|29.13|31.53|29.13|31.53|29.13|31.53|29.13|0
1649423760000|2022-04-08 13:16:00|31.48|29.08|31.43|29.03|31.48|29.08|31.43|29.03|0
1649423770000|2022-04-08 13:16:10|31.38|28.98|31.38|28.98|31.38|28.98|31.38|28.98|0
1649423780000|2022-04-08 13:16:20|31.43|29.03|31.63|29.23|31.63|29.23|31.43|29.03|0
1649423790000|2022-04-08 13:16:30|31.68|29.28|31.63|29.23|31.68|29.28|31.63|29.23|0
1649423810000|2022-04-08 13:16:50|31.58|29.18|31.58|29.18|31.58|29.18|31.58|29.18|0
1649423820000|2022-04-08 13:17:00|31.68|29.28|31.6|29.2|31.68|29.28|31.6|29.2|0
1649423830000|2022-04-08 13:17:10|31.58|29.18|31.58|29.18|31.63|29.23|31.58|29.18|0
1649423840000|2022-04-08 13:17:20|31.53|29.13|31.53|29.13|31.53|29.13|31.53|29.13|0
1649423850000|2022-04-08 13:17:30|31.5|29.1|31.53|29.13|31.53|29.13|31.5|29.1|0
1649423860000|2022-04-08 13:17:40|31.48|29.08|31.53|29.13|31.53|29.13|31.48|29.08|0
1649423880000|2022-04-08 13:18:00|31.58|29.18|31.53|29.13|31.58|29.18|31.53|29.13|0
1649423890000|2022-04-08 13:18:10|31.58|29.18|31.53|29.13|31.58|29.18|31.53|29.13|0
1649423900000|2022-04-08 13:18:20|31.48|29.08|31.48|29.08|31.48|29.08|31.48|29.08|0
1649423910000|2022-04-08 13:18:30|31.53|29.13|31.58|29.18|31.58|29.18|31.53|29.13|0
1649423920000|2022-04-08 13:18:40|31.63|29.23|31.68|29.28|31.68|29.28|31.63|29.23|0
1649423930000|2022-04-08 13:18:50|31.63|29.23|31.63|29.23|31.63|29.23|31.63|29.23|0
1649423940000|2022-04-08 13:19:00|31.68|29.28|31.58|29.18|31.68|29.28|31.58|29.18|0
1649423960000|2022-04-08 13:19:20|31.63|29.23|31.68|29.28|31.68|29.28|31.63|29.23|0
1649423970000|2022-04-08 13:19:30|31.65|29.25|31.68|29.28|31.68|29.28|31.63|29.23|0
1649423980000|2022-04-08 13:19:40|31.73|29.33|31.68|29.28|31.73|29.33|31.68|29.28|0
1649423990000|2022-04-08 13:19:50|31.63|29.23|31.63|29.23|31.63|29.23|31.63|29.23|0
1649424000000|2022-04-08 13:20:00|31.58|29.18|31.65|29.25|31.68|29.28|31.58|29.18|0
1649424010000|2022-04-08 13:20:10|31.63|29.23|31.63|29.23|31.68|29.28|31.63|29.23|0
1649424030000|2022-04-08 13:20:30|31.58|29.18|31.58|29.18|31.58|29.18|31.58|29.18|0
1649424040000|2022-04-08 13:20:40|31.63|29.23|31.68|29.28|31.68|29.28|31.63|29.23|0
1649424060000|2022-04-08 13:21:00|31.58|29.18|31.6|29.2|31.63|29.23|31.58|29.18|0
1649424070000|2022-04-08 13:21:10|31.63|29.23|31.68|29.28|31.68|29.28|31.63|29.23|0
1649424080000|2022-04-08 13:21:20|31.73|29.33|31.73|29.33|31.73|29.33|31.73|29.33|0
1649424100000|2022-04-08 13:21:40|31.68|29.28|31.63|29.23|31.68|29.28|31.63|29.23|0
1649424110000|2022-04-08 13:21:50|31.68|29.28|31.58|29.18|31.68|29.28|31.58|29.18|0
1649424120000|2022-04-08 13:22:00|31.55|29.15|31.48|29.08|31.55|29.15|31.48|29.08|0
1649424130000|2022-04-08 13:22:10|31.43|29.03|31.43|29.03|31.43|29.03|31.43|29.03|0
1649424150000|2022-04-08 13:22:30|31.4|29|31.48|29.08|31.48|29.08|31.38|28.98|0
1649424160000|2022-04-08 13:22:40|31.43|29.03|31.58|29.18|31.58|29.18|31.43|29.03|0
1649424170000|2022-04-08 13:22:50|31.53|29.13|31.53|29.13|31.53|29.13|31.53|29.13|0
1649424180000|2022-04-08 13:23:00|31.48|29.08|31.48|29.08|31.48|29.08|31.48|29.08|0
1649424190000|2022-04-08 13:23:10|31.43|29.03|31.48|29.08|31.48|29.08|31.43|29.03|0
1649424200000|2022-04-08 13:23:20|31.43|29.03|31.43|29.03|31.43|29.03|31.43|29.03|0
1649424210000|2022-04-08 13:23:30|31.38|28.98|31.33|28.93|31.38|28.98|31.33|28.93|0
1649424220000|2022-04-08 13:23:40|31.38|28.98|31.33|28.93|31.38|28.98|31.33|28.93|0
1649424230000|2022-04-08 13:23:50|31.38|28.98|31.38|28.98|31.38|28.98|31.38|28.98|0
1649424240000|2022-04-08 13:24:00|31.33|28.93|31.33|28.93|31.38|28.98|31.33|28.93|0
1649424250000|2022-04-08 13:24:10|31.38|28.98|31.38|28.98|31.38|28.98|31.33|28.93|0
1649424260000|2022-04-08 13:24:20|31.33|28.93|31.43|29.03|31.43|29.03|31.33|28.93|0
1649424270000|2022-04-08 13:24:30|31.48|29.08|31.53|29.13|31.53|29.13|31.48|29.08|0
1649424280000|2022-04-08 13:24:40|31.58|29.18|31.53|29.13|31.58|29.18|31.53|29.13|0
1649424290000|2022-04-08 13:24:50|31.48|29.08|31.48|29.08|31.48|29.08|31.48|29.08|0
1649424300000|2022-04-08 13:25:00|31.5|29.1|31.53|29.13|31.53|29.13|31.43|29.03|0
1649424310000|2022-04-08 13:25:10|31.43|29.03|31.43|29.03|31.43|29.03|31.38|28.98|0
1649424330000|2022-04-08 13:25:30|31.48|29.08|31.53|29.13|31.53|29.13|31.48|29.08|0
1649424350000|2022-04-08 13:25:50|31.4|29|31.23|28.83|31.4|29|31.23|28.83|0
1649424360000|2022-04-08 13:26:00|31.13|28.73|31.18|28.78|31.18|28.78|31.13|28.73|0
1649424370000|2022-04-08 13:26:10|31.23|28.83|31.28|28.88|31.28|28.88|31.23|28.83|0
1649424380000|2022-04-08 13:26:20|31.33|28.93|31.35|28.95|31.38|28.98|31.33|28.93|0
1649424390000|2022-04-08 13:26:30|31.38|28.98|31.28|28.88|31.38|28.98|31.25|28.85|0
1649424400000|2022-04-08 13:26:40|31.33|28.93|31.28|28.88|31.33|28.93|31.28|28.88|0
1649424410000|2022-04-08 13:26:50|31.33|28.93|31.38|28.98|31.38|28.98|31.33|28.93|0
1649424420000|2022-04-08 13:27:00|31.43|29.03|31.23|28.83|31.43|29.03|31.23|28.83|0
1649424430000|2022-04-08 13:27:10|31.28|28.88|31.23|28.83|31.28|28.88|31.18|28.78|0
1649424440000|2022-04-08 13:27:20|31.28|28.88|31.43|29.03|31.43|29.03|31.28|28.88|0
1649424450000|2022-04-08 13:27:30|31.48|29.08|31.48|29.08|31.48|29.08|31.48|29.08|0
1649424460000|2022-04-08 13:27:40|31.33|28.93|31.28|28.88|31.33|28.93|31.28|28.88|0
1649424470000|2022-04-08 13:27:50|31.23|28.83|30.99|28.59|31.23|28.83|30.99|28.59|0
1649424480000|2022-04-08 13:28:00|30.89|28.49|30.89|28.49|30.99|28.59|30.89|28.49|0
1649424490000|2022-04-08 13:28:10|30.99|28.59|30.99|28.59|31.04|28.64|30.99|28.59|0
1649424500000|2022-04-08 13:28:20|30.89|28.49|30.99|28.59|30.99|28.59|30.89|28.49|0
1649424510000|2022-04-08 13:28:30|30.94|28.54|31.04|28.64|31.04|28.64|30.94|28.54|0
1649424520000|2022-04-08 13:28:40|31.03|28.63|31.03|28.63|31.03|28.63|30.99|28.59|0
1649424530000|2022-04-08 13:28:50|30.99|28.59|30.99|28.59|31.03|28.63|30.99|28.59|0
1649424540000|2022-04-08 13:29:00|31.08|28.68|30.99|28.59|31.08|28.68|30.99|28.59|0
1649424550000|2022-04-08 13:29:10|31.03|28.63|31.03|28.63|31.03|28.63|31.03|28.63|0
1649424570000|2022-04-08 13:29:30|31.08|28.68|31.03|28.63|31.08|28.68|31.03|28.63|0
1649424580000|2022-04-08 13:29:40|31.08|28.68|31.11|28.71|31.11|28.71|31.08|28.68|0
1649424590000|2022-04-08 13:29:50|31.13|28.73|31.08|28.68|31.13|28.73|31.08|28.68|0
1649424600000|2022-04-08 13:30:00|31.28|28.88|31.33|28.93|31.38|28.98|31.28|28.88|0
1649424610000|2022-04-08 13:30:10|31.23|28.83|31.13|28.73|31.23|28.83|31.13|28.73|0
1649424620000|2022-04-08 13:30:20|31.28|28.88|31.23|28.83|31.33|28.93|31.23|28.83|0
1649424630000|2022-04-08 13:30:30|31.13|28.73|31.38|28.98|31.38|28.98|31.13|28.73|0
1649424640000|2022-04-08 13:30:40|31.28|28.88|31.08|28.68|31.28|28.88|31.08|28.68|0
1649424650000|2022-04-08 13:30:50|31.13|28.73|30.84|28.44|31.13|28.73|30.84|28.44|0
1649424660000|2022-04-08 13:31:00|30.89|28.49|30.79|28.39|30.89|28.49|30.79|28.39|0
1649424670000|2022-04-08 13:31:10|30.74|28.34|30.84|28.44|30.84|28.44|30.74|28.34|0
1649424680000|2022-04-08 13:31:20|30.79|28.39|30.99|28.59|30.99|28.59|30.79|28.39|0
1649424690000|2022-04-08 13:31:30|30.94|28.54|31.18|28.78|31.18|28.78|30.94|28.54|0
1649424700000|2022-04-08 13:31:40|31.23|28.83|31.18|28.78|31.23|28.83|31.13|28.73|0
1649424710000|2022-04-08 13:31:50|31.2|28.8|31.33|28.93|31.33|28.93|31.03|28.63|0
1649424720000|2022-04-08 13:32:00|31.3|28.9|31.13|28.73|31.33|28.93|31.13|28.73|0
1649424730000|2022-04-08 13:32:10|31.43|29.03|31.47|29.07|31.47|29.07|31.43|29.03|0
1649424740000|2022-04-08 13:32:20|31.33|28.93|31.13|28.73|31.33|28.93|31.13|28.73|0
1649424750000|2022-04-08 13:32:30|30.91|28.51|30.74|28.34|30.91|28.51|30.74|28.34|0
1649424760000|2022-04-08 13:32:40|30.79|28.39|30.36|27.96|30.79|28.39|30.36|27.96|0
1649424770000|2022-04-08 13:32:50|30.4|28|30.55|28.15|30.55|28.15|30.4|28|0
1649424780000|2022-04-08 13:33:00|30.48|28.08|30.36|27.96|30.48|28.08|30.36|27.96|0
1649424790000|2022-04-08 13:33:10|30.26|27.86|30.21|27.81|30.26|27.86|30.21|27.81|0
1649424800000|2022-04-08 13:33:20|30.17|27.77|30.12|27.72|30.36|27.96|30.12|27.72|0
1649424810000|2022-04-08 13:33:30|30.07|27.67|29.83|27.43|30.07|27.67|29.83|27.43|0
1649424820000|2022-04-08 13:33:40|29.79|27.39|29.55|27.15|29.79|27.39|29.46|27.06|0
1649424830000|2022-04-08 13:33:50|29.5|27.1|29.64|27.24|29.64|27.24|29.41|27.01|0
1649424840000|2022-04-08 13:34:00|29.6|27.2|29.6|27.2|29.6|27.2|29.41|27.01|0
1649424850000|2022-04-08 13:34:10|29.69|27.29|29.79|27.39|29.79|27.39|29.69|27.29|0
1649424860000|2022-04-08 13:34:20|29.83|27.43|29.6|27.2|29.83|27.43|29.6|27.2|0
1649424870000|2022-04-08 13:34:30|29.64|27.24|29.69|27.29|29.74|27.34|29.64|27.24|0
1649424880000|2022-04-08 13:34:40|29.74|27.34|29.93|27.53|29.93|27.53|29.74|27.34|0
1649424890000|2022-04-08 13:34:50|30.07|27.67|30.17|27.77|30.17|27.77|30.07|27.67|0
1649424900000|2022-04-08 13:35:00|29.97|27.57|29.97|27.57|29.97|27.57|29.79|27.39|0
1649424910000|2022-04-08 13:35:10|29.88|27.48|29.74|27.34|29.93|27.53|29.74|27.34|0
1649424920000|2022-04-08 13:35:20|29.83|27.43|29.64|27.24|29.83|27.43|29.64|27.24|0
1649424930000|2022-04-08 13:35:30|29.67|27.27|29.69|27.29|29.69|27.29|29.64|27.24|0
1649424940000|2022-04-08 13:35:40|29.88|27.48|29.79|27.39|29.88|27.48|29.79|27.39|0
1649424950000|2022-04-08 13:35:50|29.83|27.43|29.83|27.43|29.83|27.43|29.79|27.39|0
1649424960000|2022-04-08 13:36:00|29.79|27.39|29.64|27.24|29.79|27.39|29.64|27.24|0
1649424970000|2022-04-08 13:36:10|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1649424980000|2022-04-08 13:36:20|29.64|27.24|29.69|27.29|29.69|27.29|29.64|27.24|0
1649424990000|2022-04-08 13:36:30|29.6|27.2|29.5|27.1|29.6|27.2|29.5|27.1|0
1649425000000|2022-04-08 13:36:40|29.55|27.15|29.55|27.15|29.55|27.15|29.5|27.1|0
1649425010000|2022-04-08 13:36:50|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1649425020000|2022-04-08 13:37:00|29.74|27.34|29.83|27.43|29.83|27.43|29.74|27.34|0
1649425030000|2022-04-08 13:37:10|29.64|27.24|29.6|27.2|29.69|27.29|29.6|27.2|0
1649425040000|2022-04-08 13:37:20|29.5|27.1|29.46|27.06|29.5|27.1|29.46|27.06|0
1649425050000|2022-04-08 13:37:30|29.41|27.01|29.41|27.01|29.41|27.01|29.36|26.96|0
1649425060000|2022-04-08 13:37:40|29.46|27.06|29.76|27.36|29.76|27.36|29.46|27.06|0
1649425070000|2022-04-08 13:37:50|29.78|27.38|29.78|27.38|29.83|27.43|29.78|27.38|0
1649425080000|2022-04-08 13:38:00|29.83|27.43|29.5|27.1|29.83|27.43|29.5|27.1|0
1649425090000|2022-04-08 13:38:10|29.6|27.2|29.55|27.15|29.6|27.2|29.55|27.15|0
1649425100000|2022-04-08 13:38:20|29.6|27.2|29.64|27.24|29.64|27.24|29.55|27.15|0
1649425110000|2022-04-08 13:38:30|29.6|27.2|29.74|27.34|29.74|27.34|29.6|27.2|0
1649425120000|2022-04-08 13:38:40|29.83|27.43|29.52|27.12|29.83|27.43|29.52|27.12|0
1649425130000|2022-04-08 13:38:50|29.41|27.01|29.5|27.1|29.5|27.1|29.36|26.96|0
1649425140000|2022-04-08 13:39:00|29.46|27.06|29.74|27.34|29.74|27.34|29.46|27.06|0
1649425150000|2022-04-08 13:39:10|29.67|27.27|29.69|27.29|29.69|27.29|29.64|27.24|0
1649425160000|2022-04-08 13:39:20|29.74|27.34|29.74|27.34|29.74|27.34|29.64|27.24|0
1649425170000|2022-04-08 13:39:30|29.69|27.29|29.55|27.15|29.69|27.29|29.55|27.15|0
1649425180000|2022-04-08 13:39:40|29.41|27.01|29.64|27.24|29.64|27.24|29.41|27.01|0
1649425190000|2022-04-08 13:39:50|29.57|27.17|29.64|27.24|29.64|27.24|29.55|27.15|0
1649425200000|2022-04-08 13:40:00|29.46|27.06|29.64|27.24|29.64|27.24|29.46|27.06|0
1649425210000|2022-04-08 13:40:10|29.6|27.2|29.41|27.01|29.6|27.2|29.32|26.92|0
1649425220000|2022-04-08 13:40:20|29.36|26.96|29.13|26.73|29.36|26.96|29.13|26.73|0
1649425230000|2022-04-08 13:40:30|29.08|26.68|28.94|26.54|29.08|26.68|28.81|26.41|0
1649425240000|2022-04-08 13:40:40|28.9|26.5|28.85|26.45|28.9|26.5|28.85|26.45|0
1649425250000|2022-04-08 13:40:50|28.81|26.41|28.69|26.29|28.81|26.41|28.67|26.27|0
1649425260000|2022-04-08 13:41:00|28.71|26.31|28.53|26.13|28.71|26.31|28.49|26.09|0
1649425270000|2022-04-08 13:41:10|28.58|26.18|28.83|26.43|28.83|26.43|28.58|26.18|0
1649425280000|2022-04-08 13:41:20|28.94|26.54|28.85|26.45|28.99|26.59|28.85|26.45|0
1649425290000|2022-04-08 13:41:30|28.99|26.59|29.04|26.64|29.04|26.64|28.97|26.57|0
1649425300000|2022-04-08 13:41:40|29.08|26.68|28.85|26.45|29.08|26.68|28.85|26.45|0
1649425310000|2022-04-08 13:41:50|28.67|26.27|28.71|26.31|28.81|26.41|28.62|26.22|0
1649425320000|2022-04-08 13:42:00|28.85|26.45|28.81|26.41|28.94|26.54|28.81|26.41|0
1649425330000|2022-04-08 13:42:10|28.67|26.27|28.76|26.36|28.76|26.36|28.62|26.22|0
1649425340000|2022-04-08 13:42:20|28.71|26.31|28.62|26.22|28.76|26.36|28.53|26.13|0
1649425350000|2022-04-08 13:42:30|27.35|24.95|28.49|26.09|28.49|26.09|27.35|24.95|0
1649425360000|2022-04-08 13:42:40|28.56|26.16|28.61|26.21|28.61|26.21|28.52|26.12|0
1649425370000|2022-04-08 13:42:50|28.65|26.25|28.75|26.35|28.79|26.39|28.65|26.25|0
1649425380000|2022-04-08 13:43:00|28.7|26.3|29.27|26.87|29.27|26.87|28.7|26.3|0
1649425390000|2022-04-08 13:43:10|29.22|26.82|29.18|26.78|29.27|26.87|29.18|26.78|0
1649425400000|2022-04-08 13:43:20|29.22|26.82|29.18|26.78|29.27|26.87|29.18|26.78|0
1649425410000|2022-04-08 13:43:30|29.08|26.68|28.9|26.5|29.08|26.68|28.9|26.5|0
1649425420000|2022-04-08 13:43:40|28.95|26.55|29.06|26.66|29.08|26.68|28.95|26.55|0
1649425430000|2022-04-08 13:43:50|28.95|26.55|28.85|26.45|28.97|26.57|28.85|26.45|0
1649425440000|2022-04-08 13:44:00|28.99|26.59|28.99|26.59|28.99|26.59|28.85|26.45|0
1649425450000|2022-04-08 13:44:10|28.95|26.55|28.95|26.55|29.04|26.64|28.95|26.55|0
1649425460000|2022-04-08 13:44:20|28.99|26.59|28.95|26.55|29.04|26.64|28.95|26.55|0
1649425470000|2022-04-08 13:44:30|28.9|26.5|28.83|26.43|28.9|26.5|28.81|26.41|0
1649425480000|2022-04-08 13:44:40|28.85|26.45|28.9|26.5|28.95|26.55|28.85|26.45|0
1649425490000|2022-04-08 13:44:50|28.85|26.45|28.31|25.91|28.85|26.45|28.31|25.91|0
1649425500000|2022-04-08 13:45:00|28.22|25.82|27.95|25.55|28.22|25.82|27.95|25.55|0
1649425510000|2022-04-08 13:45:10|27.99|25.59|28.13|25.73|28.13|25.73|27.9|25.5|0
1649425520000|2022-04-08 13:45:20|28.31|25.91|28.49|26.09|28.49|26.09|28.31|25.91|0
1649425530000|2022-04-08 13:45:30|28.58|26.18|28.85|26.45|28.85|26.45|28.58|26.18|0
1649425540000|2022-04-08 13:45:40|28.76|26.36|28.72|26.32|28.78|26.38|28.72|26.32|0
1649425550000|2022-04-08 13:45:50|28.94|26.54|28.88|26.48|28.94|26.54|28.88|26.48|0
1649425560000|2022-04-08 13:46:00|28.85|26.45|28.67|26.27|28.85|26.45|28.67|26.27|0
1649425570000|2022-04-08 13:46:10|28.72|26.32|28.67|26.27|28.72|26.32|28.49|26.09|0
1649425580000|2022-04-08 13:46:20|28.76|26.36|28.85|26.45|28.85|26.45|28.76|26.36|0
1649425590000|2022-04-08 13:46:30|28.72|26.32|28.85|26.45|28.85|26.45|28.72|26.32|0
1649425600000|2022-04-08 13:46:40|28.74|26.34|28.53|26.13|28.74|26.34|28.53|26.13|0
1649425610000|2022-04-08 13:46:50|28.62|26.22|28.72|26.32|28.72|26.32|28.62|26.22|0
1649425620000|2022-04-08 13:47:00|28.76|26.36|28.67|26.27|28.76|26.36|28.6|26.2|0
1649425630000|2022-04-08 13:47:10|28.58|26.18|28.62|26.22|28.62|26.22|28.49|26.09|0
1649425640000|2022-04-08 13:47:20|28.58|26.18|28.62|26.22|28.62|26.22|28.53|26.13|0
1649425650000|2022-04-08 13:47:30|28.71|26.31|28.71|26.31|28.71|26.31|28.62|26.22|0
1649425660000|2022-04-08 13:47:40|28.67|26.27|28.9|26.5|28.9|26.5|28.67|26.27|0
1649425670000|2022-04-08 13:47:50|28.76|26.36|28.81|26.41|28.9|26.5|28.76|26.36|0
1649425680000|2022-04-08 13:48:00|28.85|26.45|28.99|26.59|28.99|26.59|28.85|26.45|0
1649425690000|2022-04-08 13:48:10|29.04|26.64|29.08|26.68|29.13|26.73|29.04|26.64|0
1649425700000|2022-04-08 13:48:20|28.9|26.5|28.9|26.5|28.9|26.5|28.85|26.45|0
1649425710000|2022-04-08 13:48:30|28.85|26.45|28.92|26.52|28.92|26.52|28.85|26.45|0
1649425720000|2022-04-08 13:48:40|28.99|26.59|29.04|26.64|29.04|26.64|28.99|26.59|0
1649425730000|2022-04-08 13:48:50|29.08|26.68|29.04|26.64|29.13|26.73|29.04|26.64|0
1649425740000|2022-04-08 13:49:00|29.08|26.68|28.81|26.41|29.08|26.68|28.81|26.41|0
1649425750000|2022-04-08 13:49:10|28.85|26.45|28.99|26.59|28.99|26.59|28.85|26.45|0
1649425760000|2022-04-08 13:49:20|29.04|26.64|28.99|26.59|29.06|26.66|28.99|26.59|0
1649425770000|2022-04-08 13:49:30|28.94|26.54|28.9|26.5|28.94|26.54|28.81|26.41|0
1649425780000|2022-04-08 13:49:40|28.85|26.45|28.85|26.45|28.85|26.45|28.81|26.41|0
1649425790000|2022-04-08 13:49:50|28.71|26.31|28.78|26.38|28.81|26.41|28.71|26.31|0
1649425800000|2022-04-08 13:50:00|28.67|26.27|28.67|26.27|28.67|26.27|28.58|26.18|0
1649425810000|2022-04-08 13:50:10|28.53|26.13|28.67|26.27|28.67|26.27|28.53|26.13|0
1649425820000|2022-04-08 13:50:20|28.81|26.41|28.71|26.31|28.81|26.41|28.71|26.31|0
1649425830000|2022-04-08 13:50:30|28.67|26.27|28.67|26.27|28.67|26.27|28.62|26.22|0
1649425840000|2022-04-08 13:50:40|28.53|26.13|28.67|26.27|28.67|26.27|28.53|26.13|0
1649425850000|2022-04-08 13:50:50|28.62|26.22|28.67|26.27|28.67|26.27|28.53|26.13|0
1649425860000|2022-04-08 13:51:00|28.62|26.22|28.71|26.31|28.71|26.31|28.58|26.18|0
1649425870000|2022-04-08 13:51:10|28.76|26.36|28.67|26.27|28.81|26.41|28.67|26.27|0
1649425880000|2022-04-08 13:51:20|28.71|26.31|28.62|26.22|28.9|26.5|28.62|26.22|0
1649425890000|2022-04-08 13:51:30|28.58|26.18|28.26|25.86|28.58|26.18|28.26|25.86|0
1649425900000|2022-04-08 13:51:40|28.21|25.81|28.17|25.77|28.21|25.81|28.03|25.63|0
1649425910000|2022-04-08 13:51:50|28.21|25.81|28.3|25.9|28.33|25.93|28.21|25.81|0
1649425920000|2022-04-08 13:52:00|28.21|25.81|28.21|25.81|28.21|25.81|28.03|25.63|0
1649425930000|2022-04-08 13:52:10|28.12|25.72|27.94|25.54|28.12|25.72|27.94|25.54|0
1649425940000|2022-04-08 13:52:20|28.03|25.63|28.05|25.65|28.12|25.72|28.03|25.63|0
1649425950000|2022-04-08 13:52:30|28.08|25.68|27.94|25.54|28.17|25.77|27.94|25.54|0
1649425960000|2022-04-08 13:52:40|27.99|25.59|27.99|25.59|27.99|25.59|27.99|25.59|0
1649425970000|2022-04-08 13:52:50|28.03|25.63|27.59|25.19|28.03|25.63|27.59|25.19|0
1649425980000|2022-04-08 13:53:00|27.68|25.28|28.08|25.68|28.08|25.68|27.68|25.28|0
1649425990000|2022-04-08 13:53:10|28.03|25.63|27.9|25.5|28.08|25.68|27.9|25.5|0
1649426000000|2022-04-08 13:53:20|27.99|25.59|28.08|25.68|28.08|25.68|27.85|25.45|0
1649426010000|2022-04-08 13:53:30|27.99|25.59|27.94|25.54|27.99|25.59|27.94|25.54|0
1649426020000|2022-04-08 13:53:40|27.99|25.59|27.99|25.59|28.03|25.63|27.94|25.54|0
1649426030000|2022-04-08 13:53:50|28.08|25.68|27.94|25.54|28.12|25.72|27.94|25.54|0
1649426040000|2022-04-08 13:54:00|27.76|25.36|27.76|25.36|27.76|25.36|27.65|25.25|0
1649426050000|2022-04-08 13:54:10|27.81|25.41|27.9|25.5|27.94|25.54|27.81|25.41|0
1649426060000|2022-04-08 13:54:20|27.94|25.54|27.76|25.36|27.94|25.54|27.76|25.36|0
1649426070000|2022-04-08 13:54:30|27.81|25.41|27.85|25.45|27.85|25.45|27.72|25.32|0
1649426080000|2022-04-08 13:54:40|27.92|25.52|27.72|25.32|27.92|25.52|27.72|25.32|0
1649426090000|2022-04-08 13:54:50|27.68|25.28|27.72|25.32|27.72|25.32|27.68|25.28|0
1649426100000|2022-04-08 13:55:00|27.63|25.23|27.63|25.23|27.63|25.23|27.59|25.19|0
1649426110000|2022-04-08 13:55:10|27.81|25.41|27.9|25.5|27.9|25.5|27.81|25.41|0
1649426120000|2022-04-08 13:55:20|28.03|25.63|28.03|25.63|28.08|25.68|28.03|25.63|0
1649426130000|2022-04-08 13:55:30|27.99|25.59|28.08|25.68|28.08|25.68|27.99|25.59|0
1649426140000|2022-04-08 13:55:40|28.12|25.72|27.99|25.59|28.12|25.72|27.99|25.59|0
1649426150000|2022-04-08 13:55:50|27.9|25.5|27.76|25.36|27.94|25.54|27.76|25.36|0
1649426160000|2022-04-08 13:56:00|27.67|25.27|27.81|25.41|27.81|25.41|27.67|25.27|0
1649426170000|2022-04-08 13:56:10|27.76|25.36|27.85|25.45|27.9|25.5|27.76|25.36|0
1649426180000|2022-04-08 13:56:20|28.03|25.63|28.03|25.63|28.12|25.72|28.03|25.63|0
1649426190000|2022-04-08 13:56:30|27.9|25.5|27.94|25.54|27.94|25.54|27.81|25.41|0
1649426200000|2022-04-08 13:56:40|28.03|25.63|28.17|25.77|28.17|25.77|28.03|25.63|0
1649426210000|2022-04-08 13:56:50|28.21|25.81|28.21|25.81|28.21|25.81|28.21|25.81|0
1649426220000|2022-04-08 13:57:00|28.12|25.72|28.17|25.77|28.35|25.95|28.12|25.72|0
1649426230000|2022-04-08 13:57:10|28.21|25.81|28.03|25.63|28.21|25.81|27.99|25.59|0
1649426240000|2022-04-08 13:57:20|27.99|25.59|27.94|25.54|28.03|25.63|27.94|25.54|0
1649426250000|2022-04-08 13:57:30|28.03|25.63|28.05|25.65|28.05|25.65|27.94|25.54|0
1649426260000|2022-04-08 13:57:40|28.12|25.72|27.9|25.5|28.12|25.72|27.9|25.5|0
1649426270000|2022-04-08 13:57:50|27.81|25.41|27.85|25.45|27.96|25.56|27.81|25.41|0
1649426280000|2022-04-08 13:58:00|27.78|25.38|27.76|25.36|27.85|25.45|27.76|25.36|0
1649426290000|2022-04-08 13:58:10|27.81|25.41|27.63|25.23|27.81|25.41|27.59|25.19|0
1649426300000|2022-04-08 13:58:20|27.72|25.32|27.63|25.23|27.72|25.32|27.63|25.23|0
1649426310000|2022-04-08 13:58:30|27.59|25.19|27.72|25.32|27.72|25.32|27.59|25.19|0
1649426320000|2022-04-08 13:58:40|27.63|25.23|27.5|25.1|27.63|25.23|27.5|25.1|0
1649426330000|2022-04-08 13:58:50|27.54|25.14|27.5|25.1|27.54|25.14|27.5|25.1|0
1649426340000|2022-04-08 13:59:00|27.63|25.23|27.83|25.43|27.83|25.43|27.63|25.23|0
1649426350000|2022-04-08 13:59:10|27.81|25.41|27.63|25.23|27.81|25.41|27.63|25.23|0
1649426360000|2022-04-08 13:59:20|27.81|25.41|27.78|25.38|27.85|25.45|27.78|25.38|0
1649426370000|2022-04-08 13:59:30|27.9|25.5|28.03|25.63|28.03|25.63|27.9|25.5|0
1649426380000|2022-04-08 13:59:40|27.9|25.5|28.01|25.61|28.01|25.61|27.85|25.45|0
1649426390000|2022-04-08 13:59:50|27.9|25.5|27.9|25.5|27.9|25.5|27.81|25.41|0
1649426400000|2022-04-08 14:00:00|27.5|25.1|27.85|25.45|27.85|25.45|27.5|25.1|0
1649426410000|2022-04-08 14:00:10|28.03|25.63|27.99|25.59|28.03|25.63|27.99|25.59|0
1649426420000|2022-04-08 14:00:20|27.94|25.54|28.12|25.72|28.12|25.72|27.94|25.54|0
1649426430000|2022-04-08 14:00:30|28.26|25.86|28.21|25.81|28.44|26.04|28.21|25.81|0
1649426440000|2022-04-08 14:00:40|28.3|25.9|27.99|25.59|28.3|25.9|27.99|25.59|0
1649426450000|2022-04-08 14:00:50|28.01|25.61|28.16|25.76|28.16|25.76|28.01|25.61|0
1649426460000|2022-04-08 14:01:00|28.21|25.81|28.26|25.86|28.39|25.99|28.21|25.81|0
1649426470000|2022-04-08 14:01:10|28.3|25.9|28.32|25.92|28.32|25.92|28.3|25.9|0
1649426480000|2022-04-08 14:01:20|28.39|25.99|28.48|26.08|28.48|26.08|28.39|25.99|0
1649426490000|2022-04-08 14:01:30|28.59|26.19|28.39|25.99|28.62|26.22|28.39|25.99|0
1649426500000|2022-04-08 14:01:40|28.35|25.95|28.44|26.04|28.44|26.04|28.35|25.95|0
1649426510000|2022-04-08 14:01:50|28.37|25.97|28.35|25.95|28.37|25.97|28.35|25.95|0
1649426520000|2022-04-08 14:02:00|28.25|25.85|28.48|26.08|28.48|26.08|28.25|25.85|0
1649426530000|2022-04-08 14:02:10|28.62|26.22|28.39|25.99|28.62|26.22|28.39|25.99|0
1649426540000|2022-04-08 14:02:20|28.3|25.9|28.48|26.08|28.48|26.08|28.3|25.9|0
1649426550000|2022-04-08 14:02:30|28.53|26.13|28.75|26.35|28.75|26.35|28.53|26.13|0
1649426560000|2022-04-08 14:02:40|28.71|26.31|28.66|26.26|28.71|26.31|28.62|26.22|0
1649426570000|2022-04-08 14:02:50|28.75|26.35|28.71|26.31|28.8|26.4|28.71|26.31|0
1649426580000|2022-04-08 14:03:00|28.75|26.35|28.98|26.58|28.98|26.58|28.75|26.35|0
1649426590000|2022-04-08 14:03:10|29.03|26.63|28.98|26.58|29.03|26.63|28.89|26.49|0
1649426600000|2022-04-08 14:03:20|29.03|26.63|29.08|26.68|29.08|26.68|29.03|26.63|0
1649426610000|2022-04-08 14:03:30|29.03|26.63|28.89|26.49|29.08|26.68|28.89|26.49|0
1649426620000|2022-04-08 14:03:40|28.91|26.51|29.08|26.68|29.08|26.68|28.91|26.51|0
1649426630000|2022-04-08 14:03:50|29.03|26.63|28.94|26.54|29.03|26.63|28.94|26.54|0
1649426640000|2022-04-08 14:04:00|29.03|26.63|28.89|26.49|29.03|26.63|28.89|26.49|0
1649426650000|2022-04-08 14:04:10|28.94|26.54|28.94|26.54|29.03|26.63|28.94|26.54|0
1649426660000|2022-04-08 14:04:20|28.98|26.58|29.12|26.72|29.12|26.72|28.98|26.58|0
1649426670000|2022-04-08 14:04:30|29.08|26.68|29.12|26.72|29.12|26.72|29.08|26.68|0
1649426680000|2022-04-08 14:04:40|29.22|26.82|29.12|26.72|29.22|26.82|29.12|26.72|0
1649426690000|2022-04-08 14:04:50|29.17|26.77|29.12|26.72|29.17|26.77|29.12|26.72|0
1649426700000|2022-04-08 14:05:00|29.08|26.68|29.08|26.68|29.08|26.68|28.98|26.58|0
1649426710000|2022-04-08 14:05:10|28.98|26.58|29.03|26.63|29.03|26.63|28.98|26.58|0
1649426720000|2022-04-08 14:05:20|29.08|26.68|29.08|26.68|29.12|26.72|29.08|26.68|0
1649426730000|2022-04-08 14:05:30|29.14|26.74|29.17|26.77|29.17|26.77|29.14|26.74|0
1649426740000|2022-04-08 14:05:40|29.21|26.81|29.03|26.63|29.21|26.81|29.03|26.63|0
1649426750000|2022-04-08 14:05:50|29.08|26.68|29.21|26.81|29.21|26.81|29.08|26.68|0
1649426760000|2022-04-08 14:06:00|29.26|26.86|29.21|26.81|29.31|26.91|29.21|26.81|0
1649426770000|2022-04-08 14:06:10|29.26|26.86|29.4|27|29.4|27|29.26|26.86|0
1649426780000|2022-04-08 14:06:20|29.31|26.91|29.31|26.91|29.4|27|29.31|26.91|0
1649426790000|2022-04-08 14:06:30|29.26|26.86|29.08|26.68|29.26|26.86|29.08|26.68|0
1649426800000|2022-04-08 14:06:40|29.17|26.77|29.21|26.81|29.21|26.81|29.17|26.77|0
1649426810000|2022-04-08 14:06:50|29.12|26.72|29.17|26.77|29.17|26.77|29.12|26.72|0
1649426820000|2022-04-08 14:07:00|29.12|26.72|29.03|26.63|29.17|26.77|29.03|26.63|0
1649426830000|2022-04-08 14:07:10|29.08|26.68|28.98|26.58|29.08|26.68|28.98|26.58|0
1649426840000|2022-04-08 14:07:20|28.84|26.44|28.89|26.49|28.89|26.49|28.84|26.44|0
1649426850000|2022-04-08 14:07:30|28.8|26.4|28.71|26.31|28.84|26.44|28.71|26.31|0
1649426860000|2022-04-08 14:07:40|28.75|26.35|28.8|26.4|28.8|26.4|28.71|26.31|0
1649426870000|2022-04-08 14:07:50|28.75|26.35|28.71|26.31|28.8|26.4|28.71|26.31|0
1649426880000|2022-04-08 14:08:00|28.94|26.54|29.35|26.95|29.35|26.95|28.94|26.54|0
1649426890000|2022-04-08 14:08:10|29.4|27|29.35|26.95|29.45|27.05|29.35|26.95|0
1649426900000|2022-04-08 14:08:20|29.38|26.98|29.4|27|29.4|27|29.38|26.98|0
1649426910000|2022-04-08 14:08:30|29.45|27.05|29.54|27.14|29.54|27.14|29.45|27.05|0
1649426920000|2022-04-08 14:08:40|29.59|27.19|29.82|27.42|29.82|27.42|29.59|27.19|0
1649426930000|2022-04-08 14:08:50|29.87|27.47|30.06|27.66|30.06|27.66|29.87|27.47|0
1649426940000|2022-04-08 14:09:00|30.18|27.78|30.01|27.61|30.18|27.78|30.01|27.61|0
1649426950000|2022-04-08 14:09:10|29.96|27.56|29.87|27.47|30.01|27.61|29.87|27.47|0
1649426960000|2022-04-08 14:09:20|29.82|27.42|30.11|27.71|30.11|27.71|29.82|27.42|0
1649426970000|2022-04-08 14:09:30|30.2|27.8|30.25|27.85|30.25|27.85|30.2|27.8|0
1649426980000|2022-04-08 14:09:40|30.2|27.8|30.06|27.66|30.2|27.8|30.06|27.66|0
1649426990000|2022-04-08 14:09:50|30.11|27.71|29.92|27.52|30.11|27.71|29.92|27.52|0
1649427000000|2022-04-08 14:10:00|29.96|27.56|29.92|27.52|29.96|27.56|29.87|27.47|0
1649427010000|2022-04-08 14:10:10|29.87|27.47|28.54|26.14|29.87|27.47|28.54|26.14|0
1649427020000|2022-04-08 14:10:20|28.49|26.09|28.67|26.27|28.67|26.27|28.49|26.09|0
1649427030000|2022-04-08 14:10:30|28.63|26.23|28.31|25.91|28.63|26.23|28.31|25.91|0
1649427040000|2022-04-08 14:10:40|28.35|25.95|28.4|26|28.4|26|28.31|25.91|0
1649427050000|2022-04-08 14:10:50|28.35|25.95|28.35|25.95|28.35|25.95|28.31|25.91|0
1649427060000|2022-04-08 14:11:00|28.26|25.86|28.26|25.86|28.26|25.86|28.17|25.77|0
1649427070000|2022-04-08 14:11:10|28.17|25.77|28.08|25.68|28.17|25.77|27.99|25.59|0
1649427080000|2022-04-08 14:11:20|28.03|25.63|28.03|25.63|28.03|25.63|28.03|25.63|0
1649427090000|2022-04-08 14:11:30|27.94|25.54|28.08|25.68|28.08|25.68|27.94|25.54|0
1649427100000|2022-04-08 14:11:40|28.03|25.63|28.12|25.72|28.12|25.72|28.03|25.63|0
1649427110000|2022-04-08 14:11:50|28.17|25.77|28.1|25.7|28.17|25.77|28.1|25.7|0
1649427120000|2022-04-08 14:12:00|28.03|25.63|27.9|25.5|28.03|25.63|27.9|25.5|0
1649427130000|2022-04-08 14:12:10|27.85|25.45|27.94|25.54|27.94|25.54|27.81|25.41|0
1649427140000|2022-04-08 14:12:20|27.81|25.41|27.72|25.32|27.85|25.45|27.72|25.32|0
1649427150000|2022-04-08 14:12:30|27.67|25.27|27.67|25.27|27.76|25.36|27.67|25.27|0
1649427160000|2022-04-08 14:12:40|27.76|25.36|27.63|25.23|27.76|25.36|27.63|25.23|0
1649427170000|2022-04-08 14:12:50|27.67|25.27|27.67|25.27|27.76|25.36|27.67|25.27|0
1649427180000|2022-04-08 14:13:00|27.81|25.41|27.85|25.45|27.85|25.45|27.81|25.41|0
1649427190000|2022-04-08 14:13:10|27.83|25.43|27.76|25.36|27.83|25.43|27.67|25.27|0
1649427200000|2022-04-08 14:13:20|27.72|25.32|27.76|25.36|27.76|25.36|27.63|25.23|0
1649427210000|2022-04-08 14:13:30|27.72|25.32|27.78|25.38|27.81|25.41|27.72|25.32|0
1649427220000|2022-04-08 14:13:40|27.72|25.32|27.72|25.32|27.72|25.32|27.72|25.32|0
1649427230000|2022-04-08 14:13:50|27.63|25.23|27.54|25.14|27.63|25.23|27.54|25.14|0
1649427240000|2022-04-08 14:14:00|27.4|25|27.32|24.92|27.4|25|27.32|24.92|0
1649427250000|2022-04-08 14:14:10|27.36|24.96|27.14|24.74|27.36|24.96|27.14|24.74|0
1649427260000|2022-04-08 14:14:20|27.18|24.78|27.4|25|27.4|25|27.18|24.78|0
1649427270000|2022-04-08 14:14:30|27.36|24.96|27.49|25.09|27.49|25.09|27.36|24.96|0
1649427280000|2022-04-08 14:14:40|27.58|25.18|27.63|25.23|27.76|25.36|27.58|25.18|0
1649427290000|2022-04-08 14:14:50|27.67|25.27|27.67|25.27|27.81|25.41|27.67|25.27|0
1649427300000|2022-04-08 14:15:00|27.76|25.36|27.76|25.36|27.76|25.36|27.74|25.34|0
1649427310000|2022-04-08 14:15:10|27.72|25.32|27.63|25.23|27.72|25.32|27.63|25.23|0
1649427320000|2022-04-08 14:15:20|27.4|25|27.27|24.87|27.4|25|27.23|24.83|0
1649427330000|2022-04-08 14:15:30|27.18|24.78|27.23|24.83|27.29|24.89|27.18|24.78|0
1649427340000|2022-04-08 14:15:40|27.18|24.78|27.14|24.74|27.18|24.78|27.05|24.65|0
1649427350000|2022-04-08 14:15:50|27.05|24.65|27.18|24.78|27.18|24.78|27.05|24.65|0
1649427360000|2022-04-08 14:16:00|27.27|24.87|27.05|24.65|27.27|24.87|27.05|24.65|0
1649427370000|2022-04-08 14:16:10|26.92|24.52|27.18|24.78|27.18|24.78|26.92|24.52|0
1649427380000|2022-04-08 14:16:20|27.27|24.87|27.23|24.83|27.27|24.87|27.2|24.8|0
1649427390000|2022-04-08 14:16:30|27.27|24.87|27.36|24.96|27.36|24.96|27.27|24.87|0
1649427400000|2022-04-08 14:16:40|27.27|24.87|27.14|24.74|27.27|24.87|27.14|24.74|0
1649427410000|2022-04-08 14:16:50|27.09|24.69|27.05|24.65|27.11|24.71|27.05|24.65|0
1649427420000|2022-04-08 14:17:00|27|24.6|27.09|24.69|27.09|24.69|27|24.6|0
1649427430000|2022-04-08 14:17:10|26.92|24.52|27|24.6|27.09|24.69|26.92|24.52|0
1649427440000|2022-04-08 14:17:20|26.87|24.47|26.79|24.39|26.92|24.52|26.79|24.39|0
1649427450000|2022-04-08 14:17:30|26.74|24.34|26.7|24.3|26.74|24.34|26.7|24.3|0
1649427460000|2022-04-08 14:17:40|26.79|24.39|26.87|24.47|26.87|24.47|26.79|24.39|0
1649427470000|2022-04-08 14:17:50|26.83|24.43|26.76|24.36|26.83|24.43|26.74|24.34|0
1649427480000|2022-04-08 14:18:00|26.74|24.34|26.74|24.34|26.83|24.43|26.74|24.34|0
1649427490000|2022-04-08 14:18:10|26.79|24.39|26.96|24.56|26.96|24.56|26.79|24.39|0
1649427500000|2022-04-08 14:18:20|26.92|24.52|27.05|24.65|27.09|24.69|26.92|24.52|0
1649427510000|2022-04-08 14:18:30|27.03|24.63|26.92|24.52|27.03|24.63|26.87|24.47|0
1649427520000|2022-04-08 14:18:40|26.83|24.43|27.09|24.69|27.09|24.69|26.83|24.43|0
1649427530000|2022-04-08 14:18:50|27.14|24.74|27.18|24.78|27.27|24.87|27.14|24.74|0
1649427540000|2022-04-08 14:19:00|27.22|24.82|27.22|24.82|27.31|24.91|27.22|24.82|0
1649427550000|2022-04-08 14:19:10|27.31|24.91|27.4|25|27.4|25|27.25|24.85|0
1649427560000|2022-04-08 14:19:20|27.49|25.09|27.71|25.31|27.71|25.31|27.49|25.09|0
1649427570000|2022-04-08 14:19:30|27.63|25.23|28.28|25.88|28.28|25.88|27.63|25.23|0
1649427580000|2022-04-08 14:19:40|28.32|25.92|28.32|25.92|28.41|26.01|28.32|25.92|0
1649427590000|2022-04-08 14:19:50|28.28|25.88|28.14|25.74|28.28|25.88|28.14|25.74|0
1649427600000|2022-04-08 14:20:00|28.18|25.78|28.28|25.88|28.41|26.01|28.18|25.78|0
1649427610000|2022-04-08 14:20:10|28.37|25.97|28.5|26.1|28.5|26.1|28.32|25.92|0
1649427620000|2022-04-08 14:20:20|28.41|26.01|28.32|25.92|28.46|26.06|28.32|25.92|0
1649427630000|2022-04-08 14:20:30|28.18|25.78|28.28|25.88|28.32|25.92|28.18|25.78|0
1649427640000|2022-04-08 14:20:40|28.32|25.92|28.23|25.83|28.32|25.92|28.23|25.83|0
1649427650000|2022-04-08 14:20:50|28.18|25.78|28.18|25.78|28.18|25.78|28.18|25.78|0
1649427660000|2022-04-08 14:21:00|28.14|25.74|28.18|25.78|28.23|25.83|28.14|25.74|0
1649427670000|2022-04-08 14:21:10|28.14|25.74|28.23|25.83|28.23|25.83|28.14|25.74|0
1649427680000|2022-04-08 14:21:20|28.32|25.92|28.37|25.97|28.37|25.97|28.18|25.78|0
1649427690000|2022-04-08 14:21:30|28.48|26.08|28.46|26.06|28.59|26.19|28.46|26.06|0
1649427700000|2022-04-08 14:21:40|28.37|25.97|28.37|25.97|28.37|25.97|28.32|25.92|0
1649427710000|2022-04-08 14:21:50|28.41|26.01|28.46|26.06|28.48|26.08|28.41|26.01|0
1649427720000|2022-04-08 14:22:00|28.41|26.01|28.5|26.1|28.5|26.1|28.41|26.01|0
1649427730000|2022-04-08 14:22:10|28.57|26.17|28.41|26.01|28.57|26.17|28.41|26.01|0
1649427740000|2022-04-08 14:22:20|28.37|25.97|28.23|25.83|28.37|25.97|28.23|25.83|0
1649427750000|2022-04-08 14:22:30|28.18|25.78|28.23|25.83|28.23|25.83|28.09|25.69|0
1649427760000|2022-04-08 14:22:40|28.27|25.87|28.27|25.87|28.27|25.87|28.23|25.83|0
1649427770000|2022-04-08 14:22:50|28.37|25.97|28.32|25.92|28.41|26.01|28.32|25.92|0
1649427780000|2022-04-08 14:23:00|28.41|26.01|28.5|26.1|28.5|26.1|28.41|26.01|0
1649427790000|2022-04-08 14:23:10|28.55|26.15|28.5|26.1|28.55|26.15|28.41|26.01|0
1649427800000|2022-04-08 14:23:20|28.48|26.08|28.78|26.38|28.78|26.38|28.48|26.08|0
1649427810000|2022-04-08 14:23:30|28.73|26.33|28.64|26.24|28.78|26.38|28.64|26.24|0
1649427820000|2022-04-08 14:23:40|28.59|26.19|28.62|26.22|28.64|26.24|28.59|26.19|0
1649427830000|2022-04-08 14:23:50|28.59|26.19|28.78|26.38|28.78|26.38|28.59|26.19|0
1649427840000|2022-04-08 14:24:00|28.73|26.33|28.96|26.56|28.96|26.56|28.73|26.33|0
1649427850000|2022-04-08 14:24:10|29.05|26.65|29.1|26.7|29.1|26.7|28.92|26.52|0
1649427860000|2022-04-08 14:24:20|29.08|26.68|29.05|26.65|29.15|26.75|29.05|26.65|0
1649427870000|2022-04-08 14:24:30|29.1|26.7|29.15|26.75|29.19|26.79|29.1|26.7|0
1649427880000|2022-04-08 14:24:40|29.19|26.79|29.15|26.75|29.19|26.79|29.15|26.75|0
1649427890000|2022-04-08 14:24:50|28.92|26.52|28.92|26.52|28.92|26.52|28.92|26.52|0
1649427900000|2022-04-08 14:25:00|28.94|26.54|29.29|26.89|29.29|26.89|28.94|26.54|0
1649427910000|2022-04-08 14:25:10|29.19|26.79|29.01|26.61|29.19|26.79|28.96|26.56|0
1649427920000|2022-04-08 14:25:20|29.1|26.7|29.05|26.65|29.19|26.79|29.05|26.65|0
1649427930000|2022-04-08 14:25:30|29.03|26.63|29.01|26.61|29.1|26.7|29.01|26.61|0
1649427940000|2022-04-08 14:25:40|28.96|26.56|28.87|26.47|28.96|26.56|28.87|26.47|0
1649427950000|2022-04-08 14:25:50|28.78|26.38|28.73|26.33|28.78|26.38|28.73|26.33|0
1649427960000|2022-04-08 14:26:00|28.68|26.28|28.78|26.38|28.78|26.38|28.68|26.28|0
1649427970000|2022-04-08 14:26:10|28.73|26.33|28.59|26.19|28.73|26.33|28.59|26.19|0
1649427980000|2022-04-08 14:26:20|28.68|26.28|28.75|26.35|28.75|26.35|28.64|26.24|0
1649427990000|2022-04-08 14:26:30|28.73|26.33|28.55|26.15|28.73|26.33|28.5|26.1|0
1649428000000|2022-04-08 14:26:40|28.57|26.17|28.64|26.24|28.64|26.24|28.5|26.1|0
1649428010000|2022-04-08 14:26:50|28.59|26.19|28.68|26.28|28.68|26.28|28.59|26.19|0
1649428020000|2022-04-08 14:27:00|28.78|26.38|29.05|26.65|29.05|26.65|28.78|26.38|0
1649428030000|2022-04-08 14:27:10|29.01|26.61|29.24|26.84|29.24|26.84|29.01|26.61|0
1649428040000|2022-04-08 14:27:20|29.19|26.79|29.19|26.79|29.29|26.89|29.19|26.79|0
1649428050000|2022-04-08 14:27:30|29.24|26.84|29.38|26.98|29.38|26.98|29.24|26.84|0
1649428060000|2022-04-08 14:27:40|29.43|27.03|29.43|27.03|29.43|27.03|29.38|26.98|0
1649428070000|2022-04-08 14:27:50|29.47|27.07|29.57|27.17|29.57|27.17|29.47|27.07|0
1649428080000|2022-04-08 14:28:00|29.52|27.12|29.61|27.21|29.61|27.21|29.52|27.12|0
1649428090000|2022-04-08 14:28:10|29.64|27.24|29.57|27.17|29.66|27.26|29.57|27.17|0
1649428100000|2022-04-08 14:28:20|29.47|27.07|29.33|26.93|29.47|27.07|29.33|26.93|0
1649428110000|2022-04-08 14:28:30|29.19|26.79|29.24|26.84|29.24|26.84|29.15|26.75|0
1649428120000|2022-04-08 14:28:40|29.19|26.79|29.24|26.84|29.29|26.89|29.15|26.75|0
1649428130000|2022-04-08 14:28:50|29.19|26.79|29.19|26.79|29.19|26.79|29.15|26.75|0
1649428140000|2022-04-08 14:29:00|29.15|26.75|29.52|27.12|29.52|27.12|29.15|26.75|0
1649428150000|2022-04-08 14:29:10|29.47|27.07|29.52|27.12|29.52|27.12|29.43|27.03|0
1649428160000|2022-04-08 14:29:20|29.43|27.03|29.43|27.03|29.43|27.03|29.33|26.93|0
1649428170000|2022-04-08 14:29:30|29.52|27.12|29.54|27.14|29.61|27.21|29.52|27.12|0
1649428180000|2022-04-08 14:29:40|29.43|27.03|29.38|26.98|29.43|27.03|29.38|26.98|0
1649428190000|2022-04-08 14:29:50|29.33|26.93|29.52|27.12|29.52|27.12|29.33|26.93|0
1649428200000|2022-04-08 14:30:00|29.47|27.07|29.66|27.26|29.66|27.26|29.47|27.07|0
1649428210000|2022-04-08 14:30:10|29.52|27.12|29.57|27.17|29.57|27.17|29.52|27.12|0
1649428220000|2022-04-08 14:30:20|29.52|27.12|29.52|27.12|29.52|27.12|29.47|27.07|0
1649428230000|2022-04-08 14:30:30|29.47|27.07|29.45|27.05|29.47|27.07|29.43|27.03|0
1649428240000|2022-04-08 14:30:40|29.47|27.07|29.66|27.26|29.66|27.26|29.47|27.07|0
1649428250000|2022-04-08 14:30:50|29.75|27.35|29.75|27.35|29.85|27.45|29.75|27.35|0
1649428260000|2022-04-08 14:31:00|29.8|27.4|29.61|27.21|29.8|27.4|29.61|27.21|0
1649428270000|2022-04-08 14:31:10|29.66|27.26|29.85|27.45|29.85|27.45|29.66|27.26|0
1649428280000|2022-04-08 14:31:20|29.8|27.4|29.94|27.54|29.94|27.54|29.75|27.35|0
1649428290000|2022-04-08 14:31:30|30.04|27.64|30.18|27.78|30.18|27.78|30.04|27.64|0
1649428300000|2022-04-08 14:31:40|30.13|27.73|30.28|27.88|30.28|27.88|30.13|27.73|0
1649428310000|2022-04-08 14:31:50|30.18|27.78|30.37|27.97|30.37|27.97|30.18|27.78|0
1649428320000|2022-04-08 14:32:00|30.52|28.12|30.62|28.22|30.62|28.22|30.47|28.07|0
1649428330000|2022-04-08 14:32:10|30.47|28.07|30.52|28.12|30.52|28.12|30.47|28.07|0
1649428340000|2022-04-08 14:32:20|30.47|28.07|30.47|28.07|30.47|28.07|30.37|27.97|0
1649428350000|2022-04-08 14:32:30|30.33|27.93|30.23|27.83|30.33|27.93|30.23|27.83|0
1649428360000|2022-04-08 14:32:40|30.33|27.93|30.23|27.83|30.33|27.93|30.18|27.78|0
1649428370000|2022-04-08 14:32:50|30.33|27.93|30.23|27.83|30.33|27.93|30.23|27.83|0
1649428380000|2022-04-08 14:33:00|30.28|27.88|30.42|28.02|30.42|28.02|30.28|27.88|0
1649428390000|2022-04-08 14:33:10|30.28|27.88|30.09|27.69|30.28|27.88|30.09|27.69|0
1649428400000|2022-04-08 14:33:20|30.13|27.73|29.94|27.54|30.13|27.73|29.94|27.54|0
1649428410000|2022-04-08 14:33:30|29.85|27.45|29.71|27.31|29.85|27.45|29.71|27.31|0
1649428420000|2022-04-08 14:33:40|29.85|27.45|29.85|27.45|29.85|27.45|29.8|27.4|0
1649428430000|2022-04-08 14:33:50|29.94|27.54|30.16|27.76|30.16|27.76|29.94|27.54|0
1649428440000|2022-04-08 14:34:00|30.33|27.93|30.66|28.26|30.66|28.26|30.33|27.93|0
1649428450000|2022-04-08 14:34:10|30.52|28.12|30.57|28.17|30.57|28.17|30.52|28.12|0
1649428460000|2022-04-08 14:34:20|30.47|28.07|30.33|27.93|30.47|28.07|30.33|27.93|0
1649428470000|2022-04-08 14:34:30|30.23|27.83|30.33|27.93|30.33|27.93|30.18|27.78|0
1649428480000|2022-04-08 14:34:40|30.3|27.9|30.23|27.83|30.3|27.9|30.23|27.83|0
1649428490000|2022-04-08 14:34:50|30.09|27.69|30.09|27.69|30.09|27.69|30.04|27.64|0
1649428500000|2022-04-08 14:35:00|30.13|27.73|30.28|27.88|30.28|27.88|30.09|27.69|0
1649428510000|2022-04-08 14:35:10|30.37|27.97|30.13|27.73|30.37|27.97|30.13|27.73|0
1649428520000|2022-04-08 14:35:20|30.18|27.78|30.23|27.83|30.28|27.88|30.18|27.78|0
1649428530000|2022-04-08 14:35:30|30.28|27.88|30.28|27.88|30.28|27.88|30.18|27.78|0
1649428540000|2022-04-08 14:35:40|30.18|27.78|30.18|27.78|30.23|27.83|30.18|27.78|0
1649428550000|2022-04-08 14:35:50|30.13|27.73|30.3|27.9|30.3|27.9|30.13|27.73|0
1649428560000|2022-04-08 14:36:00|30.32|27.92|30.37|27.97|30.57|28.17|30.32|27.92|0
1649428570000|2022-04-08 14:36:10|30.23|27.83|30.18|27.78|30.23|27.83|30.09|27.69|0
1649428580000|2022-04-08 14:36:20|30.28|27.88|30.35|27.95|30.35|27.95|30.28|27.88|0
1649428590000|2022-04-08 14:36:30|30.25|27.85|30.04|27.64|30.25|27.85|30.04|27.64|0
1649428600000|2022-04-08 14:36:40|30.06|27.66|30.13|27.73|30.13|27.73|30.06|27.66|0
1649428610000|2022-04-08 14:36:50|30.18|27.78|30.23|27.83|30.23|27.83|30.04|27.64|0
1649428620000|2022-04-08 14:37:00|30.32|27.92|30.23|27.83|30.32|27.92|30.23|27.83|0
1649428630000|2022-04-08 14:37:10|30.28|27.88|30.32|27.92|30.32|27.92|30.23|27.83|0
1649428640000|2022-04-08 14:37:20|30.3|27.9|30.2|27.8|30.3|27.9|30.2|27.8|0
1649428650000|2022-04-08 14:37:30|30.23|27.83|30.23|27.83|30.28|27.88|30.18|27.78|0
1649428660000|2022-04-08 14:37:40|30.18|27.78|30.04|27.64|30.18|27.78|30.04|27.64|0
1649428670000|2022-04-08 14:37:50|29.99|27.59|29.89|27.49|29.99|27.59|29.89|27.49|0
1649428680000|2022-04-08 14:38:00|29.99|27.59|30.04|27.64|30.13|27.73|29.99|27.59|0
1649428690000|2022-04-08 14:38:10|29.99|27.59|29.89|27.49|29.99|27.59|29.89|27.49|0
1649428700000|2022-04-08 14:38:20|29.94|27.54|29.75|27.35|29.94|27.54|29.75|27.35|0
1649428710000|2022-04-08 14:38:30|29.66|27.26|29.75|27.35|29.75|27.35|29.56|27.16|0
1649428720000|2022-04-08 14:38:40|29.7|27.3|29.7|27.3|29.75|27.35|29.7|27.3|0
1649428730000|2022-04-08 14:38:50|29.8|27.4|30.04|27.64|30.04|27.64|29.8|27.4|0
1649428740000|2022-04-08 14:39:00|30.08|27.68|30.08|27.68|30.18|27.78|30.08|27.68|0
1649428750000|2022-04-08 14:39:10|29.94|27.54|30.04|27.64|30.04|27.64|29.89|27.49|0
1649428760000|2022-04-08 14:39:20|30.08|27.68|30.23|27.83|30.23|27.83|30.08|27.68|0
1649428770000|2022-04-08 14:39:30|30.37|27.97|30.37|27.97|30.37|27.97|30.32|27.92|0
1649428780000|2022-04-08 14:39:40|30.32|27.92|30.23|27.83|30.37|27.97|30.23|27.83|0
1649428790000|2022-04-08 14:39:50|30.13|27.73|30.13|27.73|30.18|27.78|30.11|27.71|0
1649428800000|2022-04-08 14:40:00|30.23|27.83|30.18|27.78|30.23|27.83|30.18|27.78|0
1649428810000|2022-04-08 14:40:10|30.23|27.83|30.18|27.78|30.23|27.83|30.18|27.78|0
1649428820000|2022-04-08 14:40:20|30.28|27.88|30.42|28.02|30.42|28.02|30.28|27.88|0
1649428830000|2022-04-08 14:40:30|30.28|27.88|30.32|27.92|30.37|27.97|30.28|27.88|0
1649428840000|2022-04-08 14:40:40|30.42|28.02|30.52|28.12|30.52|28.12|30.42|28.02|0
1649428850000|2022-04-08 14:40:50|30.49|28.09|30.28|27.88|30.49|28.09|30.28|27.88|0
1649428860000|2022-04-08 14:41:00|30.18|27.78|30.13|27.73|30.18|27.78|30.13|27.73|0
1649428870000|2022-04-08 14:41:10|30.04|27.64|29.94|27.54|30.04|27.64|29.94|27.54|0
1649428880000|2022-04-08 14:41:20|29.85|27.45|29.85|27.45|29.85|27.45|29.85|27.45|0
1649428890000|2022-04-08 14:41:30|29.89|27.49|30.08|27.68|30.08|27.68|29.89|27.49|0
1649428900000|2022-04-08 14:41:40|29.99|27.59|29.99|27.59|29.99|27.59|29.94|27.54|0
1649428910000|2022-04-08 14:41:50|29.94|27.54|29.99|27.59|29.99|27.59|29.94|27.54|0
1649428920000|2022-04-08 14:42:00|29.94|27.54|30.32|27.92|30.32|27.92|29.94|27.54|0
1649428930000|2022-04-08 14:42:10|30.27|27.87|30.04|27.64|30.27|27.87|30.04|27.64|0
1649428940000|2022-04-08 14:42:20|30.13|27.73|30.13|27.73|30.15|27.75|30.08|27.68|0
1649428950000|2022-04-08 14:42:30|30.08|27.68|30.18|27.78|30.18|27.78|30.08|27.68|0
1649428960000|2022-04-08 14:42:40|30.15|27.75|30.15|27.75|30.15|27.75|30.08|27.68|0
1649428970000|2022-04-08 14:42:50|30.13|27.73|30.08|27.68|30.18|27.78|30.08|27.68|0
1649428980000|2022-04-08 14:43:00|30.04|27.64|30.04|27.64|30.04|27.64|29.89|27.49|0
1649428990000|2022-04-08 14:43:10|29.99|27.59|29.89|27.49|29.99|27.59|29.89|27.49|0
1649429000000|2022-04-08 14:43:20|29.84|27.44|29.94|27.54|29.94|27.54|29.84|27.44|0
1649429010000|2022-04-08 14:43:30|29.99|27.59|29.94|27.54|29.99|27.59|29.94|27.54|0
1649429020000|2022-04-08 14:43:40|29.92|27.52|30.03|27.63|30.03|27.63|29.89|27.49|0
1649429030000|2022-04-08 14:43:50|30.08|27.68|29.89|27.49|30.08|27.68|29.89|27.49|0
1649429040000|2022-04-08 14:44:00|29.99|27.59|30.08|27.68|30.08|27.68|29.94|27.54|0
1649429050000|2022-04-08 14:44:10|29.89|27.49|29.94|27.54|29.96|27.56|29.89|27.49|0
1649429060000|2022-04-08 14:44:20|29.99|27.59|29.89|27.49|29.99|27.59|29.89|27.49|0
1649429070000|2022-04-08 14:44:30|29.84|27.44|29.7|27.3|29.84|27.44|29.61|27.21|0
1649429080000|2022-04-08 14:44:40|29.8|27.4|29.73|27.33|29.89|27.49|29.73|27.33|0
1649429090000|2022-04-08 14:44:50|29.8|27.4|29.7|27.3|29.8|27.4|29.7|27.3|0
1649429100000|2022-04-08 14:45:00|29.61|27.21|29.56|27.16|29.61|27.21|29.56|27.16|0
1649429110000|2022-04-08 14:45:10|29.42|27.02|29.7|27.3|29.7|27.3|29.42|27.02|0
1649429120000|2022-04-08 14:45:20|29.65|27.25|29.75|27.35|29.8|27.4|29.65|27.25|0
1649429130000|2022-04-08 14:45:30|29.65|27.25|29.61|27.21|29.7|27.3|29.61|27.21|0
1649429150000|2022-04-08 14:45:50|29.47|27.07|29.42|27.02|29.47|27.07|29.37|26.97|0
1649429160000|2022-04-08 14:46:00|29.47|27.07|29.51|27.11|29.51|27.11|29.47|27.07|0
1649429170000|2022-04-08 14:46:10|29.61|27.21|29.65|27.25|29.65|27.25|29.61|27.21|0
1649429180000|2022-04-08 14:46:20|29.56|27.16|29.7|27.3|29.7|27.3|29.56|27.16|0
1649429190000|2022-04-08 14:46:30|29.84|27.44|29.91|27.51|29.91|27.51|29.82|27.42|0
1649429200000|2022-04-08 14:46:40|29.89|27.49|29.94|27.54|30.03|27.63|29.89|27.49|0
1649429210000|2022-04-08 14:46:50|29.84|27.44|29.7|27.3|29.84|27.44|29.7|27.3|0
1649429220000|2022-04-08 14:47:00|29.89|27.49|30.27|27.87|30.27|27.87|29.89|27.49|0
1649429230000|2022-04-08 14:47:10|30.32|27.92|30.22|27.82|30.42|28.02|30.22|27.82|0
1649429240000|2022-04-08 14:47:20|30.08|27.68|30.27|27.87|30.27|27.87|30.08|27.68|0
1649429250000|2022-04-08 14:47:30|30.22|27.82|30.22|27.82|30.32|27.92|30.22|27.82|0
1649429260000|2022-04-08 14:47:40|30.18|27.78|30.13|27.73|30.18|27.78|30.13|27.73|0
1649429270000|2022-04-08 14:47:50|30.08|27.68|30.03|27.63|30.08|27.68|30.03|27.63|0
1649429280000|2022-04-08 14:48:00|30.13|27.73|30.13|27.73|30.13|27.73|30.03|27.63|0
1649429290000|2022-04-08 14:48:10|30.03|27.63|30.13|27.73|30.13|27.73|30.03|27.63|0
1649429300000|2022-04-08 14:48:20|30.15|27.75|29.94|27.54|30.15|27.75|29.94|27.54|0
1649429310000|2022-04-08 14:48:30|29.99|27.59|29.94|27.54|29.99|27.59|29.94|27.54|0
1649429320000|2022-04-08 14:48:40|29.99|27.59|29.89|27.49|29.99|27.59|29.89|27.49|0
1649429330000|2022-04-08 14:48:50|29.84|27.44|29.75|27.35|29.84|27.44|29.75|27.35|0
1649429340000|2022-04-08 14:49:00|29.7|27.3|29.56|27.16|29.7|27.3|29.56|27.16|0
1649429350000|2022-04-08 14:49:10|29.61|27.21|29.47|27.07|29.61|27.21|29.47|27.07|0
1649429360000|2022-04-08 14:49:20|29.23|26.83|29.14|26.74|29.23|26.83|29.14|26.74|0
1649429370000|2022-04-08 14:49:30|29.18|26.78|29.32|26.92|29.32|26.92|29.18|26.78|0
1649429380000|2022-04-08 14:49:40|29.42|27.02|29.23|26.83|29.42|27.02|29.23|26.83|0
1649429390000|2022-04-08 14:49:50|29.28|26.88|29.23|26.83|29.32|26.92|29.23|26.83|0
1649429400000|2022-04-08 14:50:00|29.32|26.92|29.32|26.92|29.37|26.97|29.32|26.92|0
1649429410000|2022-04-08 14:50:10|29.56|27.16|29.51|27.11|29.65|27.25|29.46|27.06|0
1649429420000|2022-04-08 14:50:20|29.56|27.16|29.65|27.25|29.7|27.3|29.56|27.16|0
1649429430000|2022-04-08 14:50:30|29.7|27.3|29.79|27.39|29.79|27.39|29.7|27.3|0
1649429440000|2022-04-08 14:50:40|29.7|27.3|29.75|27.35|29.79|27.39|29.7|27.3|0
1649429450000|2022-04-08 14:50:50|29.79|27.39|29.84|27.44|29.84|27.44|29.79|27.39|0
1649429460000|2022-04-08 14:51:00|29.89|27.49|30.22|27.82|30.22|27.82|29.89|27.49|0
1649429470000|2022-04-08 14:51:10|30.18|27.78|30.42|28.02|30.42|28.02|30.18|27.78|0
1649429480000|2022-04-08 14:51:20|30.46|28.06|30.66|28.26|30.71|28.31|30.46|28.06|0
1649429490000|2022-04-08 14:51:30|30.61|28.21|31.19|28.79|31.19|28.79|30.61|28.21|0
1649429500000|2022-04-08 14:51:40|31.1|28.7|31.44|29.04|31.49|29.09|31.1|28.7|0
1649429510000|2022-04-08 14:51:50|31.39|28.99|31.39|28.99|31.39|28.99|31.29|28.89|0
1649429520000|2022-04-08 14:52:00|31.49|29.09|31.54|29.14|31.54|29.14|31.49|29.09|0
1649429530000|2022-04-08 14:52:10|31.89|29.49|32.44|30.04|32.44|30.04|31.89|29.49|0
1649429540000|2022-04-08 14:52:20|32.49|30.09|32.54|30.14|32.54|30.14|32.44|30.04|0
1649429550000|2022-04-08 14:52:30|32.49|30.09|32.54|30.14|32.64|30.24|32.49|30.09|0
1649429560000|2022-04-08 14:52:40|32.49|30.09|32.44|30.04|32.49|30.09|32.39|29.99|0
1649429570000|2022-04-08 14:52:50|32.54|30.14|32.49|30.09|32.54|30.14|32.44|30.04|0
1649429580000|2022-04-08 14:53:00|32.44|30.04|32.51|30.11|32.51|30.11|32.44|30.04|0
1649429590000|2022-04-08 14:53:10|32.44|30.04|32.54|30.14|32.54|30.14|32.44|30.04|0
1649429600000|2022-04-08 14:53:20|32.49|30.09|32.39|29.99|32.49|30.09|32.39|29.99|0
1649429610000|2022-04-08 14:53:30|32.29|29.89|32.49|30.09|32.49|30.09|32.29|29.89|0
1649429620000|2022-04-08 14:53:40|32.54|30.14|32.39|29.99|32.59|30.19|32.39|29.99|0
1649429630000|2022-04-08 14:53:50|32.49|30.09|32.44|30.04|32.54|30.14|32.44|30.04|0
1649429640000|2022-04-08 14:54:00|32.34|29.94|32.44|30.04|32.44|30.04|32.34|29.94|0
1649429650000|2022-04-08 14:54:10|32.39|29.99|32.39|29.99|32.39|29.99|32.34|29.94|0
1649429660000|2022-04-08 14:54:20|32.49|30.09|32.44|30.04|32.59|30.19|32.44|30.04|0
1649429670000|2022-04-08 14:54:30|32.39|29.99|32.39|29.99|32.39|29.99|32.39|29.99|0
1649429680000|2022-04-08 14:54:40|32.36|29.96|32.49|30.09|32.49|30.09|32.36|29.96|0
1649429690000|2022-04-08 14:54:50|32.34|29.94|32.54|30.14|32.54|30.14|32.34|29.94|0
1649429700000|2022-04-08 14:55:00|32.44|30.04|32.29|29.89|32.44|30.04|32.29|29.89|0
1649429710000|2022-04-08 14:55:10|32.34|29.94|32.34|29.94|32.39|29.99|32.34|29.94|0
1649429720000|2022-04-08 14:55:20|32.29|29.89|32.39|29.99|32.39|29.99|32.29|29.89|0
1649429730000|2022-04-08 14:55:30|32.41|30.01|32.54|30.14|32.56|30.16|32.41|30.01|0
1649429740000|2022-04-08 14:55:40|32.59|30.19|32.46|30.06|32.59|30.19|32.46|30.06|0
1649429750000|2022-04-08 14:55:50|32.51|30.11|32.9|30.5|32.9|30.5|32.51|30.11|0
1649429760000|2022-04-08 14:56:00|32.95|30.55|33|30.6|33.05|30.65|32.92|30.52|0
1649429770000|2022-04-08 14:56:10|32.95|30.55|33|30.6|33|30.6|32.95|30.55|0
1649429780000|2022-04-08 14:56:20|32.9|30.5|32.79|30.39|32.9|30.5|32.79|30.39|0
1649429790000|2022-04-08 14:56:30|32.69|30.29|32.72|30.32|32.79|30.39|32.69|30.29|0
1649429800000|2022-04-08 14:56:40|32.69|30.29|32.85|30.45|32.85|30.45|32.59|30.19|0
1649429810000|2022-04-08 14:56:50|32.69|30.29|32.64|30.24|32.74|30.34|32.64|30.24|0
1649429820000|2022-04-08 14:57:00|32.74|30.34|32.74|30.34|32.85|30.45|32.74|30.34|0
1649429830000|2022-04-08 14:57:10|32.95|30.55|32.79|30.39|32.95|30.55|32.79|30.39|0
1649429840000|2022-04-08 14:57:20|32.82|30.42|32.85|30.45|32.85|30.45|32.72|30.32|0
1649429850000|2022-04-08 14:57:30|32.79|30.39|32.79|30.39|32.79|30.39|32.74|30.34|0
1649429860000|2022-04-08 14:57:40|32.74|30.34|32.85|30.45|32.9|30.5|32.74|30.34|0
1649429870000|2022-04-08 14:57:50|32.74|30.34|32.69|30.29|32.74|30.34|32.69|30.29|0
1649429880000|2022-04-08 14:58:00|32.74|30.34|32.74|30.34|32.74|30.34|32.64|30.24|0
1649429890000|2022-04-08 14:58:10|32.85|30.45|32.95|30.55|32.95|30.55|32.85|30.45|0
1649429900000|2022-04-08 14:58:20|33|30.6|33|30.6|33.05|30.65|33|30.6|0
1649429910000|2022-04-08 14:58:30|33.05|30.65|33.26|30.86|33.26|30.86|33.05|30.65|0
1649429920000|2022-04-08 14:58:40|33.23|30.83|33.05|30.65|33.23|30.83|33.05|30.65|0
1649429930000|2022-04-08 14:58:50|33.1|30.7|33.15|30.75|33.15|30.75|33.1|30.7|0
1649429940000|2022-04-08 14:59:00|33.2|30.8|33.1|30.7|33.26|30.86|33.1|30.7|0
1649429950000|2022-04-08 14:59:10|33.15|30.75|33.1|30.7|33.15|30.75|33.1|30.7|0
1649429960000|2022-04-08 14:59:20|33.15|30.75|33.2|30.8|33.2|30.8|33.15|30.75|0
1649429970000|2022-04-08 14:59:30|33.26|30.86|33.31|30.91|33.31|30.91|33.26|30.86|0
1649429980000|2022-04-08 14:59:40|33.36|30.96|33.36|30.96|33.36|30.96|33.31|30.91|0
1649429990000|2022-04-08 14:59:50|33.67|31.27|34.2|31.8|34.2|31.8|33.67|31.27|0
1649430000000|2022-04-08 15:00:00|34.04|31.64|34.06|31.66|34.06|31.66|34.04|31.64|0
1649430010000|2022-04-08 15:00:10|33.93|31.53|33.83|31.43|33.93|31.53|33.83|31.43|0
1649430020000|2022-04-08 15:00:20|33.67|31.27|33.88|31.48|33.88|31.48|33.67|31.27|0
1649430030000|2022-04-08 15:00:30|34.09|31.69|34.04|31.64|34.09|31.69|33.93|31.53|0
1649430040000|2022-04-08 15:00:40|33.98|31.58|34.04|31.64|34.09|31.69|33.98|31.58|0
1649430050000|2022-04-08 15:00:50|34.09|31.69|34.04|31.64|34.09|31.69|34.04|31.64|0
1649430060000|2022-04-08 15:01:00|33.98|31.58|33.93|31.53|34.09|31.69|33.93|31.53|0
1649430070000|2022-04-08 15:01:10|33.98|31.58|33.98|31.58|34.01|31.61|33.98|31.58|0
1649430080000|2022-04-08 15:01:20|34.14|31.74|34.25|31.85|34.3|31.9|34.14|31.74|0
1649430090000|2022-04-08 15:01:30|34.3|31.9|34.65|32.25|34.67|32.27|34.3|31.9|0
1649430100000|2022-04-08 15:01:40|34.57|32.17|34.78|32.38|34.78|32.38|34.57|32.17|0
1649430110000|2022-04-08 15:01:50|34.73|32.33|34.83|32.43|34.83|32.43|34.73|32.33|0
1649430120000|2022-04-08 15:02:00|34.73|32.33|35.05|32.65|35.05|32.65|34.73|32.33|0
1649430130000|2022-04-08 15:02:10|35.1|32.7|35.21|32.81|35.32|32.92|35.1|32.7|0
1649430140000|2022-04-08 15:02:20|35.16|32.76|35.1|32.7|35.21|32.81|35.1|32.7|0
1649430150000|2022-04-08 15:02:30|35.16|32.76|35.16|32.76|35.21|32.81|35.16|32.76|0
1649430160000|2022-04-08 15:02:40|35.13|32.73|35.1|32.7|35.21|32.81|35.1|32.7|0
1649430170000|2022-04-08 15:02:50|35.16|32.76|35.26|32.86|35.32|32.92|35.16|32.76|0
1649430180000|2022-04-08 15:03:00|35.21|32.81|35.16|32.76|35.26|32.86|35.16|32.76|0
1649430190000|2022-04-08 15:03:10|35.1|32.7|35.1|32.7|35.1|32.7|35.1|32.7|0
1649430200000|2022-04-08 15:03:20|35.21|32.81|35.15|32.75|35.21|32.81|35.1|32.7|0
1649430210000|2022-04-08 15:03:30|35.21|32.81|35.15|32.75|35.21|32.81|35.15|32.75|0
1649430220000|2022-04-08 15:03:40|38.89|36.49|38.83|36.43|38.89|36.49|38.83|36.43|0
1649430230000|2022-04-08 15:03:50|38.89|36.49|36.53|34.13|38.89|36.49|36.53|34.13|0
1649430240000|2022-04-08 15:04:00|36.48|34.08|36.26|33.86|36.53|34.13|36.26|33.86|0
1649430250000|2022-04-08 15:04:10|36.31|33.91|36.15|33.75|36.37|33.97|36.15|33.75|0
1649430260000|2022-04-08 15:04:20|36.09|33.69|35.88|33.48|36.09|33.69|35.88|33.48|0
1649430270000|2022-04-08 15:04:30|35.93|33.53|36.04|33.64|36.09|33.69|35.93|33.53|0
1649430280000|2022-04-08 15:04:40|35.93|33.53|35.96|33.56|35.99|33.59|35.93|33.53|0
1649430290000|2022-04-08 15:04:50|35.88|33.48|35.77|33.37|35.93|33.53|35.77|33.37|0
1649430300000|2022-04-08 15:05:00|35.93|33.53|35.99|33.59|35.99|33.59|35.93|33.53|0
1649430310000|2022-04-08 15:05:10|35.93|33.53|36.09|33.69|36.09|33.69|35.93|33.53|0
1649430320000|2022-04-08 15:05:20|36.15|33.75|36.04|33.64|36.15|33.75|36.04|33.64|0
1649430330000|2022-04-08 15:05:30|35.88|33.48|35.96|33.56|35.96|33.56|35.88|33.48|0
1649430340000|2022-04-08 15:05:40|35.88|33.48|36.09|33.69|36.09|33.69|35.88|33.48|0
1649430350000|2022-04-08 15:05:50|36.04|33.64|36.04|33.64|36.04|33.64|35.99|33.59|0
1649430360000|2022-04-08 15:06:00|36.09|33.69|35.93|33.53|36.09|33.69|35.93|33.53|0
1649430370000|2022-04-08 15:06:10|35.88|33.48|35.79|33.39|35.88|33.48|35.79|33.39|0
1649430380000|2022-04-08 15:06:20|35.71|33.31|35.5|33.1|35.71|33.31|35.5|33.1|0
1649430390000|2022-04-08 15:06:30|35.39|32.99|35.39|32.99|35.39|32.99|35.23|32.83|0
1649430400000|2022-04-08 15:06:40|35.5|33.1|35.34|32.94|35.5|33.1|35.34|32.94|0
1649430410000|2022-04-08 15:06:50|35.18|32.78|35.12|32.72|35.18|32.78|35.12|32.72|0
1649430420000|2022-04-08 15:07:00|35.44|33.04|35.44|33.04|35.44|33.04|35.34|32.94|0
1649430430000|2022-04-08 15:07:10|35.39|32.99|35.28|32.88|35.39|32.99|35.28|32.88|0
1649430440000|2022-04-08 15:07:20|35.23|32.83|35.18|32.78|35.23|32.83|35.18|32.78|0
1649430450000|2022-04-08 15:07:30|35.23|32.83|35.18|32.78|35.23|32.83|35.18|32.78|0
1649430460000|2022-04-08 15:07:40|35.12|32.72|35.12|32.72|35.18|32.78|35.12|32.72|0
1649430470000|2022-04-08 15:07:50|35.07|32.67|35.07|32.67|35.12|32.72|35.07|32.67|0
1649430480000|2022-04-08 15:08:00|35.23|32.83|35.18|32.78|35.23|32.83|35.07|32.67|0
1649430490000|2022-04-08 15:08:10|35.12|32.72|35.28|32.88|35.28|32.88|35.12|32.72|0
1649430500000|2022-04-08 15:08:20|35.23|32.83|35.23|32.83|35.23|32.83|35.18|32.78|0
1649430510000|2022-04-08 15:08:30|35.18|32.78|35.23|32.83|35.23|32.83|35.18|32.78|0
1649430520000|2022-04-08 15:08:40|35.18|32.78|35.23|32.83|35.23|32.83|35.18|32.78|0
1649430530000|2022-04-08 15:08:50|35.28|32.88|35.23|32.83|35.28|32.88|35.23|32.83|0
1649430540000|2022-04-08 15:09:00|35.28|32.88|35.44|33.04|35.44|33.04|35.28|32.88|0
1649430550000|2022-04-08 15:09:10|35.39|32.99|35.44|33.04|35.44|33.04|35.39|32.99|0
1649430560000|2022-04-08 15:09:20|35.39|32.99|35.44|33.04|35.44|33.04|35.39|32.99|0
1649430570000|2022-04-08 15:09:30|35.34|32.94|35.07|32.67|35.34|32.94|35.07|32.67|0
1649430580000|2022-04-08 15:09:40|35.12|32.72|35.23|32.83|35.23|32.83|35.12|32.72|0
1649430590000|2022-04-08 15:09:50|35.28|32.88|35.39|32.99|35.39|32.99|35.23|32.83|0
1649430600000|2022-04-08 15:10:00|35.23|32.83|35.39|32.99|35.39|32.99|35.23|32.83|0
1649430610000|2022-04-08 15:10:10|35.34|32.94|35.07|32.67|35.34|32.94|35.07|32.67|0
1649430620000|2022-04-08 15:10:20|35.12|32.72|35.34|32.94|35.34|32.94|35.12|32.72|0
1649430630000|2022-04-08 15:10:30|35.23|32.83|35.18|32.78|35.34|32.94|35.18|32.78|0
1649430640000|2022-04-08 15:10:40|35.12|32.72|35.23|32.83|35.23|32.83|35.12|32.72|0
1649430650000|2022-04-08 15:10:50|35.2|32.8|35.23|32.83|35.28|32.88|35.2|32.8|0
1649430660000|2022-04-08 15:11:00|35.28|32.88|35.28|32.88|35.28|32.88|35.28|32.88|0
1649430670000|2022-04-08 15:11:10|35.23|32.83|35.39|32.99|35.39|32.99|35.23|32.83|0
1649430680000|2022-04-08 15:11:20|35.34|32.94|35.44|33.04|35.44|33.04|35.34|32.94|0
1649430690000|2022-04-08 15:11:30|35.55|33.15|35.66|33.26|35.66|33.26|35.55|33.15|0
1649430700000|2022-04-08 15:11:40|35.77|33.37|35.93|33.53|35.98|33.58|35.77|33.37|0
1649430710000|2022-04-08 15:11:50|35.87|33.47|35.6|33.2|35.87|33.47|35.6|33.2|0
1649430720000|2022-04-08 15:12:00|35.55|33.15|35.44|33.04|35.55|33.15|35.44|33.04|0
1649430730000|2022-04-08 15:12:10|35.41|33.01|35.63|33.23|35.66|33.26|35.41|33.01|0
1649430740000|2022-04-08 15:12:20|35.68|33.28|35.71|33.31|35.71|33.31|35.6|33.2|0
1649430750000|2022-04-08 15:12:30|35.66|33.26|35.5|33.1|35.66|33.26|35.5|33.1|0
1649430760000|2022-04-08 15:12:40|35.47|33.07|35.5|33.1|35.55|33.15|35.47|33.07|0
1649430770000|2022-04-08 15:12:50|35.44|33.04|35.71|33.31|35.71|33.31|35.44|33.04|0
1649430780000|2022-04-08 15:13:00|35.77|33.37|35.82|33.42|35.82|33.42|35.77|33.37|0
1649430790000|2022-04-08 15:13:10|35.87|33.47|35.87|33.47|35.87|33.47|35.87|33.47|0
1649430800000|2022-04-08 15:13:20|34.77|32.37|34.91|32.51|34.91|32.51|34.77|32.37|0
1649430810000|2022-04-08 15:13:30|35.04|32.64|34.83|32.43|35.04|32.64|34.8|32.4|0
1649430820000|2022-04-08 15:13:40|34.85|32.45|34.77|32.37|34.88|32.48|34.77|32.37|0
1649430830000|2022-04-08 15:13:50|34.93|32.53|34.93|32.53|34.93|32.53|34.93|32.53|0
1649430840000|2022-04-08 15:14:00|34.72|32.32|34.83|32.43|34.83|32.43|34.61|32.21|0
1649430850000|2022-04-08 15:14:10|34.88|32.48|34.99|32.59|34.99|32.59|34.85|32.45|0
1649430860000|2022-04-08 15:14:20|34.93|32.53|34.83|32.43|34.93|32.53|34.72|32.32|0
1649430870000|2022-04-08 15:14:30|34.77|32.37|34.51|32.11|34.77|32.37|34.51|32.11|0
1649430880000|2022-04-08 15:14:40|34.56|32.16|34.61|32.21|34.61|32.21|34.51|32.11|0
1649430890000|2022-04-08 15:14:50|34.56|32.16|34.67|32.27|34.67|32.27|34.56|32.16|0
1649430900000|2022-04-08 15:15:00|34.72|32.32|34.61|32.21|34.72|32.32|34.61|32.21|0
1649430910000|2022-04-08 15:15:10|34.67|32.27|34.64|32.24|34.72|32.32|34.61|32.21|0
1649430920000|2022-04-08 15:15:20|34.61|32.21|34.4|32|34.61|32.21|34.4|32|0
1649430930000|2022-04-08 15:15:30|34.29|31.89|33.98|31.58|34.29|31.89|33.98|31.58|0
1649430940000|2022-04-08 15:15:40|33.93|31.53|33.93|31.53|33.93|31.53|33.87|31.47|0
1649430950000|2022-04-08 15:15:50|33.87|31.47|34.08|31.68|34.08|31.68|33.87|31.47|0
1649430960000|2022-04-08 15:16:00|34.03|31.63|34.08|31.68|34.08|31.68|33.98|31.58|0
1649430970000|2022-04-08 15:16:10|34.03|31.63|34.03|31.63|34.08|31.68|34.03|31.63|0
1649430980000|2022-04-08 15:16:20|33.98|31.58|33.98|31.58|34.03|31.63|33.98|31.58|0
1649430990000|2022-04-08 15:16:30|34.03|31.63|33.93|31.53|34.03|31.63|33.93|31.53|0
1649431000000|2022-04-08 15:16:40|33.98|31.58|33.82|31.42|33.98|31.58|33.82|31.42|0
1649431010000|2022-04-08 15:16:50|33.87|31.47|33.82|31.42|33.87|31.47|33.82|31.42|0
1649431020000|2022-04-08 15:17:00|33.77|31.37|33.61|31.21|33.77|31.37|33.61|31.21|0
1649431030000|2022-04-08 15:17:10|33.66|31.26|33.66|31.26|33.66|31.26|33.66|31.26|0
1649431040000|2022-04-08 15:17:20|33.61|31.21|33.93|31.53|33.93|31.53|33.61|31.21|0
1649431050000|2022-04-08 15:17:30|34.03|31.63|33.82|31.42|34.03|31.63|33.82|31.42|0
1649431060000|2022-04-08 15:17:40|33.87|31.47|34.08|31.68|34.08|31.68|33.87|31.47|0
1649431070000|2022-04-08 15:17:50|34.19|31.79|34.19|31.79|34.24|31.84|34.19|31.79|0
1649431080000|2022-04-08 15:18:00|34.24|31.84|34.53|32.13|34.53|32.13|34.24|31.84|0
1649431090000|2022-04-08 15:18:10|34.51|32.11|34.42|32.02|34.51|32.11|34.35|31.95|0
1649431100000|2022-04-08 15:18:20|34.51|32.11|34.42|32.02|34.51|32.11|34.42|32.02|0
1649431110000|2022-04-08 15:18:30|34.4|32|34.24|31.84|34.4|32|34.24|31.84|0
1649431120000|2022-04-08 15:18:40|34.14|31.74|34.08|31.68|34.19|31.79|34.08|31.68|0
1649431130000|2022-04-08 15:18:50|34.14|31.74|34.03|31.63|34.19|31.79|34.03|31.63|0
1649431140000|2022-04-08 15:19:00|34.11|31.71|34.24|31.84|34.24|31.84|34.11|31.71|0
1649431150000|2022-04-08 15:19:10|34.14|31.74|34.24|31.84|34.24|31.84|34.14|31.74|0
1649431160000|2022-04-08 15:19:20|34.19|31.79|34.21|31.81|34.21|31.81|34.14|31.74|0
1649431170000|2022-04-08 15:19:30|34.19|31.79|34.03|31.63|34.21|31.81|34.03|31.63|0
1649431180000|2022-04-08 15:19:40|33.98|31.58|33.98|31.58|34.03|31.63|33.98|31.58|0
1649431190000|2022-04-08 15:19:50|33.9|31.5|33.72|31.32|33.9|31.5|33.72|31.32|0
1649431200000|2022-04-08 15:20:00|33.77|31.37|33.56|31.16|33.77|31.37|33.51|31.11|0
1649431210000|2022-04-08 15:20:10|33.51|31.11|33.56|31.16|33.61|31.21|33.51|31.11|0
1649431220000|2022-04-08 15:20:20|33.51|31.11|33.43|31.03|33.56|31.16|33.43|31.03|0
1649431230000|2022-04-08 15:20:30|33.4|31|33.35|30.95|33.4|31|33.25|30.85|0
1649431240000|2022-04-08 15:20:40|33.4|31|33.46|31.06|33.46|31.06|33.4|31|0
1649431250000|2022-04-08 15:20:50|33.51|31.11|33.51|31.11|33.51|31.11|33.4|31|0
1649431260000|2022-04-08 15:21:00|33.61|31.21|33.35|30.95|33.61|31.21|33.35|30.95|0
1649431270000|2022-04-08 15:21:10|33.3|30.9|33.51|31.11|33.51|31.11|33.3|30.9|0
1649431280000|2022-04-08 15:21:20|33.53|31.13|33.56|31.16|33.56|31.16|33.51|31.11|0
1649431290000|2022-04-08 15:21:30|33.61|31.21|33.61|31.21|33.61|31.21|33.56|31.16|0
1649431300000|2022-04-08 15:21:40|33.64|31.24|33.61|31.21|33.66|31.26|33.61|31.21|0
1649431310000|2022-04-08 15:21:50|33.51|31.11|33.56|31.16|33.56|31.16|33.51|31.11|0
1649431320000|2022-04-08 15:22:00|33.4|31|33.51|31.11|33.51|31.11|33.4|31|0
1649431330000|2022-04-08 15:22:10|33.4|31|33.4|31|33.45|31.05|33.4|31|0
1649431340000|2022-04-08 15:22:20|33.35|30.95|33.45|31.05|33.45|31.05|33.35|30.95|0
1649431350000|2022-04-08 15:22:30|33.4|31|33.4|31|33.4|31|33.4|31|0
1649431360000|2022-04-08 15:22:40|33.3|30.9|33.35|30.95|33.35|30.95|33.3|30.9|0
1649431370000|2022-04-08 15:22:50|33.3|30.9|33.35|30.95|33.35|30.95|33.3|30.9|0
1649431380000|2022-04-08 15:23:00|33.25|30.85|33.04|30.64|33.25|30.85|33.04|30.64|0
1649431390000|2022-04-08 15:23:10|32.99|30.59|32.94|30.54|32.99|30.59|32.94|30.54|0
1649431400000|2022-04-08 15:23:20|32.99|30.59|33.04|30.64|33.09|30.69|32.99|30.59|0
1649431410000|2022-04-08 15:23:30|33.07|30.67|33.04|30.64|33.09|30.69|33.04|30.64|0
1649431420000|2022-04-08 15:23:40|32.99|30.59|32.89|30.49|32.99|30.59|32.89|30.49|0
1649431430000|2022-04-08 15:23:50|32.84|30.44|32.86|30.46|32.89|30.49|32.84|30.44|0
1649431440000|2022-04-08 15:24:00|32.89|30.49|33.09|30.69|33.09|30.69|32.89|30.49|0
1649431450000|2022-04-08 15:24:10|33.04|30.64|33.09|30.69|33.14|30.74|33.04|30.64|0
1649431460000|2022-04-08 15:24:20|32.99|30.59|33.04|30.64|33.04|30.64|32.99|30.59|0
1649431470000|2022-04-08 15:24:30|33.09|30.69|33.04|30.64|33.2|30.8|33.04|30.64|0
1649431480000|2022-04-08 15:24:40|32.99|30.59|32.99|30.59|32.99|30.59|32.99|30.59|0
1649431490000|2022-04-08 15:24:50|33.04|30.64|32.99|30.59|33.04|30.64|32.94|30.54|0
1649431500000|2022-04-08 15:25:00|32.84|30.44|32.94|30.54|32.94|30.54|32.84|30.44|0
1649431520000|2022-04-08 15:25:20|32.99|30.59|32.89|30.49|32.99|30.59|32.89|30.49|0
1649431530000|2022-04-08 15:25:30|32.84|30.44|33.04|30.64|33.04|30.64|32.84|30.44|0
1649431540000|2022-04-08 15:25:40|33.09|30.69|33.3|30.9|33.3|30.9|33.09|30.69|0
1649431550000|2022-04-08 15:25:50|33.25|30.85|33.32|30.92|33.32|30.92|33.2|30.8|0
1649431560000|2022-04-08 15:26:00|33.3|30.9|33.35|30.95|33.35|30.95|33.25|30.85|0
1649431570000|2022-04-08 15:26:10|33.25|30.85|33.35|30.95|33.35|30.95|33.25|30.85|0
1649431580000|2022-04-08 15:26:20|33.4|31|33.4|31|33.43|31.03|33.4|31|0
1649431590000|2022-04-08 15:26:30|33.45|31.05|33.4|31|33.45|31.05|33.4|31|0
1649431600000|2022-04-08 15:26:40|33.45|31.05|33.45|31.05|33.51|31.11|33.45|31.05|0
1649431610000|2022-04-08 15:26:50|33.43|31.03|32.84|30.44|33.43|31.03|32.84|30.44|0
1649431620000|2022-04-08 15:27:00|32.89|30.49|32.63|30.23|32.89|30.49|32.58|30.18|0
1649431630000|2022-04-08 15:27:10|32.58|30.18|32.58|30.18|32.58|30.18|32.48|30.08|0
1649431640000|2022-04-08 15:27:20|32.43|30.03|32.58|30.18|32.58|30.18|32.43|30.03|0
1649431650000|2022-04-08 15:27:30|32.53|30.13|32.58|30.18|32.58|30.18|32.53|30.13|0
1649431660000|2022-04-08 15:27:40|32.48|30.08|32.74|30.34|32.74|30.34|32.48|30.08|0
1649431670000|2022-04-08 15:27:50|32.69|30.29|32.69|30.29|32.69|30.29|32.69|30.29|0
1649431680000|2022-04-08 15:28:00|32.58|30.18|32.3|29.9|32.58|30.18|32.25|29.85|0
1649431690000|2022-04-08 15:28:10|32.25|29.85|32.2|29.8|32.25|29.85|32.2|29.8|0
1649431700000|2022-04-08 15:28:20|32.25|29.85|31.2|28.8|32.25|29.85|31.2|28.8|0
1649431710000|2022-04-08 15:28:30|31.22|28.82|31.27|28.87|31.27|28.87|31.22|28.82|0
1649431720000|2022-04-08 15:28:40|31.3|28.9|31.4|29|31.45|29.05|31.3|28.9|0
1649431730000|2022-04-08 15:28:50|31.35|28.95|31.5|29.1|31.5|29.1|31.35|28.95|0
1649431740000|2022-04-08 15:29:00|31.35|28.95|31.4|29|31.4|29|31.35|28.95|0
1649431750000|2022-04-08 15:29:10|31.45|29.05|31.45|29.05|31.45|29.05|31.4|29|0
1649431760000|2022-04-08 15:29:20|31.4|29|31.42|29.02|31.42|29.02|31.4|29|0
1649431770000|2022-04-08 15:29:30|31.4|29|31.5|29.1|31.5|29.1|31.4|29|0
1649431780000|2022-04-08 15:29:40|31.45|29.05|31.57|29.17|31.6|29.2|31.45|29.05|0
1649431790000|2022-04-08 15:29:50|31.6|29.2|31.7|29.3|31.7|29.3|31.6|29.2|0
1649431800000|2022-04-08 15:30:00|31.75|29.35|31.75|29.35|31.75|29.35|31.7|29.3|0
1649431810000|2022-04-08 15:30:10|31.8|29.4|31.9|29.5|31.9|29.5|31.8|29.4|0
1649431820000|2022-04-08 15:30:20|31.85|29.45|31.9|29.5|31.9|29.5|31.85|29.45|0
1649431830000|2022-04-08 15:30:30|31.85|29.45|31.9|29.5|31.9|29.5|31.85|29.45|0
1649431840000|2022-04-08 15:30:40|31.95|29.55|31.9|29.5|31.95|29.55|31.9|29.5|0
1649431850000|2022-04-08 15:30:50|31.85|29.45|31.9|29.5|31.95|29.55|31.85|29.45|0
1649431860000|2022-04-08 15:31:00|31.8|29.4|31.85|29.45|31.85|29.45|31.75|29.35|0
1649431870000|2022-04-08 15:31:10|31.95|29.55|32.46|30.06|32.46|30.06|31.95|29.55|0
1649431880000|2022-04-08 15:31:20|32.26|29.86|32.28|29.88|32.28|29.88|32.2|29.8|0
1649431890000|2022-04-08 15:31:30|32.26|29.86|32.15|29.75|32.31|29.91|32.15|29.75|0
1649431900000|2022-04-08 15:31:40|31.95|29.55|32.05|29.65|32.05|29.65|31.95|29.55|0
1649431910000|2022-04-08 15:31:50|32.1|29.7|32.15|29.75|32.2|29.8|32.1|29.7|0
1649431920000|2022-04-08 15:32:00|32.26|29.86|32.31|29.91|32.31|29.91|32.26|29.86|0
1649431930000|2022-04-08 15:32:10|32.26|29.86|32.41|30.01|32.46|30.06|32.26|29.86|0
1649431940000|2022-04-08 15:32:20|32.51|30.11|32.46|30.06|32.51|30.11|32.46|30.06|0
1649431950000|2022-04-08 15:32:30|32.51|30.11|32.51|30.11|32.51|30.11|32.51|30.11|0
1649431960000|2022-04-08 15:32:40|32.36|29.96|32.15|29.75|32.36|29.96|32.15|29.75|0
1649431970000|2022-04-08 15:32:50|32.26|29.86|32.2|29.8|32.26|29.86|32.2|29.8|0
1649431980000|2022-04-08 15:33:00|32.31|29.91|32.51|30.11|32.51|30.11|32.31|29.91|0
1649431990000|2022-04-08 15:33:10|32.46|30.06|32.72|30.32|32.72|30.32|32.46|30.06|0
1649432000000|2022-04-08 15:33:20|32.77|30.37|32.72|30.32|32.77|30.37|32.64|30.24|0
1649432010000|2022-04-08 15:33:30|32.67|30.27|32.67|30.27|32.67|30.27|32.56|30.16|0
1649432020000|2022-04-08 15:33:40|32.61|30.21|32.46|30.06|32.61|30.21|32.46|30.06|0
1649432030000|2022-04-08 15:33:50|32.56|30.16|32.51|30.11|32.56|30.16|32.51|30.11|0
1649432040000|2022-04-08 15:34:00|32.56|30.16|32.46|30.06|32.56|30.16|32.41|30.01|0
1649432050000|2022-04-08 15:34:10|32.36|29.96|32.31|29.91|32.51|30.11|32.31|29.91|0
1649432060000|2022-04-08 15:34:20|32.25|29.85|32.23|29.83|32.25|29.85|32.2|29.8|0
1649432070000|2022-04-08 15:34:30|32.2|29.8|32.05|29.65|32.2|29.8|32.05|29.65|0
1649432080000|2022-04-08 15:34:40|32|29.6|32.07|29.67|32.1|29.7|32|29.6|0
1649432090000|2022-04-08 15:34:50|32.1|29.7|32.25|29.85|32.25|29.85|32.1|29.7|0
1649432100000|2022-04-08 15:35:00|32.23|29.83|32.15|29.75|32.23|29.83|32.1|29.7|0
1649432110000|2022-04-08 15:35:10|32.2|29.8|32.2|29.8|32.2|29.8|32.1|29.7|0
1649432120000|2022-04-08 15:35:20|32.1|29.7|32.1|29.7|32.1|29.7|32.05|29.65|0
1649432130000|2022-04-08 15:35:30|32.05|29.65|31.95|29.55|32.05|29.65|31.95|29.55|0
1649432140000|2022-04-08 15:35:40|31.75|29.35|31.64|29.24|31.75|29.35|31.62|29.22|0
1649432150000|2022-04-08 15:35:50|31.59|29.19|31.7|29.3|31.7|29.3|31.59|29.19|0
1649432160000|2022-04-08 15:36:00|31.77|29.37|31.64|29.24|31.77|29.37|31.64|29.24|0
1649432170000|2022-04-08 15:36:10|31.39|28.99|31.29|28.89|31.39|28.99|31.29|28.89|0
1649432180000|2022-04-08 15:36:20|31.24|28.84|31.09|28.69|31.29|28.89|31.09|28.69|0
1649432190000|2022-04-08 15:36:30|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1649432200000|2022-04-08 15:36:40|31.09|28.69|31.12|28.72|31.14|28.74|31.09|28.69|0
1649432210000|2022-04-08 15:36:50|31.04|28.64|30.8|28.4|31.04|28.64|30.75|28.35|0
1649432220000|2022-04-08 15:37:00|30.7|28.3|30.94|28.54|30.94|28.54|30.7|28.3|0
1649432230000|2022-04-08 15:37:10|30.99|28.59|30.85|28.45|30.99|28.59|30.85|28.45|0
1649432240000|2022-04-08 15:37:20|30.9|28.5|30.99|28.59|30.99|28.59|30.9|28.5|0
1649432250000|2022-04-08 15:37:30|30.94|28.54|30.8|28.4|30.94|28.54|30.8|28.4|0
1649432260000|2022-04-08 15:37:40|30.85|28.45|30.94|28.54|30.99|28.59|30.85|28.45|0
1649432270000|2022-04-08 15:37:50|31.04|28.64|31.09|28.69|31.09|28.69|31.04|28.64|0
1649432280000|2022-04-08 15:38:00|30.99|28.59|31.07|28.67|31.09|28.69|30.99|28.59|0
1649432290000|2022-04-08 15:38:10|31.04|28.64|31.14|28.74|31.19|28.79|31.04|28.64|0
1649432300000|2022-04-08 15:38:20|31.29|28.89|31.44|29.04|31.44|29.04|31.29|28.89|0
1649432310000|2022-04-08 15:38:30|31.39|28.99|31.44|29.04|31.44|29.04|31.39|28.99|0
1649432320000|2022-04-08 15:38:40|31.49|29.09|31.39|28.99|31.49|29.09|31.39|28.99|0
1649432330000|2022-04-08 15:38:50|31.27|28.87|31.29|28.89|31.39|28.99|31.24|28.84|0
1649432340000|2022-04-08 15:39:00|31.39|28.99|31.24|28.84|31.39|28.99|31.24|28.84|0
1649432350000|2022-04-08 15:39:10|31.29|28.89|31.29|28.89|31.29|28.89|31.24|28.84|0
1649432360000|2022-04-08 15:39:20|31.39|28.99|31.44|29.04|31.44|29.04|31.39|28.99|0
1649432370000|2022-04-08 15:39:30|31.49|29.09|31.49|29.09|31.49|29.09|31.49|29.09|0
1649432380000|2022-04-08 15:39:40|31.54|29.14|31.79|29.39|31.79|29.39|31.54|29.14|0
1649432390000|2022-04-08 15:39:50|31.74|29.34|31.74|29.34|31.79|29.39|31.74|29.34|0
1649432400000|2022-04-08 15:40:00|31.54|29.14|31.79|29.39|31.85|29.45|31.54|29.14|0
1649432410000|2022-04-08 15:40:10|31.74|29.34|31.69|29.29|31.74|29.34|31.64|29.24|0
1649432430000|2022-04-08 15:40:30|31.64|29.24|31.79|29.39|31.79|29.39|31.64|29.24|0
1649432440000|2022-04-08 15:40:40|31.85|29.45|31.74|29.34|31.85|29.45|31.74|29.34|0
1649432450000|2022-04-08 15:40:50|31.69|29.29|31.69|29.29|31.69|29.29|31.64|29.24|0
1649432460000|2022-04-08 15:41:00|31.67|29.27|31.59|29.19|31.67|29.27|31.59|29.19|0
1649432470000|2022-04-08 15:41:10|31.84|29.44|31.79|29.39|31.84|29.44|31.79|29.39|0
1649432480000|2022-04-08 15:41:20|31.74|29.34|31.49|29.09|31.74|29.34|31.49|29.09|0
1649432490000|2022-04-08 15:41:30|31.44|29.04|31.44|29.04|31.44|29.04|31.44|29.04|0
1649432500000|2022-04-08 15:41:40|31.49|29.09|31.44|29.04|31.49|29.09|31.44|29.04|0
1649432510000|2022-04-08 15:41:50|31.49|29.09|31.49|29.09|31.49|29.09|31.44|29.04|0
1649432520000|2022-04-08 15:42:00|31.39|28.99|31.59|29.19|31.59|29.19|31.39|28.99|0
1649432530000|2022-04-08 15:42:10|31.54|29.14|31.24|28.84|31.54|29.14|31.24|28.84|0
1649432540000|2022-04-08 15:42:20|31.29|28.89|31.24|28.84|31.29|28.89|31.14|28.74|0
1649432550000|2022-04-08 15:42:30|31.29|28.89|31.29|28.89|31.34|28.94|31.29|28.89|0
1649432560000|2022-04-08 15:42:40|31.34|28.94|31.39|28.99|31.39|28.99|31.29|28.89|0
1649432570000|2022-04-08 15:42:50|31.34|28.94|31.54|29.14|31.54|29.14|31.34|28.94|0
1649432580000|2022-04-08 15:43:00|31.64|29.24|31.54|29.14|31.64|29.24|31.54|29.14|0
1649432590000|2022-04-08 15:43:10|31.49|29.09|31.64|29.24|31.64|29.24|31.49|29.09|0
1649432600000|2022-04-08 15:43:20|31.69|29.29|31.49|29.09|31.69|29.29|31.49|29.09|0
1649432610000|2022-04-08 15:43:30|31.54|29.14|31.49|29.09|31.54|29.14|31.49|29.09|0
1649432620000|2022-04-08 15:43:40|31.44|29.04|31.49|29.09|31.49|29.09|31.39|28.99|0
1649432630000|2022-04-08 15:43:50|31.54|29.14|31.59|29.19|31.59|29.19|31.54|29.14|0
1649432640000|2022-04-08 15:44:00|31.54|29.14|31.49|29.09|31.54|29.14|31.44|29.04|0
1649432650000|2022-04-08 15:44:10|31.54|29.14|31.84|29.44|31.84|29.44|31.54|29.14|0
1649432660000|2022-04-08 15:44:20|31.74|29.34|31.84|29.44|31.89|29.49|31.74|29.34|0
1649432670000|2022-04-08 15:44:30|31.89|29.49|31.94|29.54|31.95|29.55|31.84|29.44|0
1649432680000|2022-04-08 15:44:40|31.89|29.49|31.79|29.39|31.89|29.49|31.79|29.39|0
1649432690000|2022-04-08 15:44:50|31.64|29.24|31.49|29.09|31.64|29.24|31.49|29.09|0
1649432700000|2022-04-08 15:45:00|31.39|28.99|31.24|28.84|31.39|28.99|31.04|28.64|0
1649432710000|2022-04-08 15:45:10|31.29|28.89|31.14|28.74|31.34|28.94|31.14|28.74|0
1649432720000|2022-04-08 15:45:20|31.19|28.79|31.19|28.79|31.24|28.84|31.14|28.74|0
1649432730000|2022-04-08 15:45:30|31.24|28.84|31.34|28.94|31.34|28.94|31.24|28.84|0
1649432740000|2022-04-08 15:45:40|31.49|29.09|31.59|29.19|31.59|29.19|31.49|29.09|0
1649432750000|2022-04-08 15:45:50|31.54|29.14|31.49|29.09|31.54|29.14|31.49|29.09|0
1649432760000|2022-04-08 15:46:00|31.44|29.04|31.49|29.09|31.49|29.09|31.44|29.04|0
1649432770000|2022-04-08 15:46:10|31.54|29.14|31.79|29.39|31.79|29.39|31.54|29.14|0
1649432780000|2022-04-08 15:46:20|31.69|29.29|31.51|29.11|31.74|29.34|31.51|29.11|0
1649432790000|2022-04-08 15:46:30|31.49|29.09|31.64|29.24|31.64|29.24|31.49|29.09|0
1649432800000|2022-04-08 15:46:40|31.69|29.29|31.79|29.39|31.79|29.39|31.69|29.29|0
1649432810000|2022-04-08 15:46:50|31.74|29.34|32.05|29.65|32.05|29.65|31.74|29.34|0
1649432820000|2022-04-08 15:47:00|31.94|29.54|32.1|29.7|32.1|29.7|31.94|29.54|0
1649432830000|2022-04-08 15:47:10|32.15|29.75|32.25|29.85|32.25|29.85|32.15|29.75|0
1649432840000|2022-04-08 15:47:20|32.35|29.95|32.45|30.05|32.45|30.05|32.35|29.95|0
1649432850000|2022-04-08 15:47:30|32.25|29.85|32.15|29.75|32.3|29.9|32.15|29.75|0
1649432860000|2022-04-08 15:47:40|32.2|29.8|32.2|29.8|32.2|29.8|32.2|29.8|0
1649432870000|2022-04-08 15:47:50|32.25|29.85|32.15|29.75|32.25|29.85|32.15|29.75|0
1649432880000|2022-04-08 15:48:00|32.1|29.7|32.2|29.8|32.2|29.8|32.1|29.7|0
1649432890000|2022-04-08 15:48:10|32.25|29.85|32.3|29.9|32.3|29.9|32.25|29.85|0
1649432900000|2022-04-08 15:48:20|32.35|29.95|32.3|29.9|32.38|29.98|32.3|29.9|0
1649432910000|2022-04-08 15:48:30|32.35|29.95|32.4|30|32.45|30.05|32.35|29.95|0
1649432920000|2022-04-08 15:48:40|32.45|30.05|32.4|30|32.45|30.05|32.33|29.93|0
1649432930000|2022-04-08 15:48:50|32.3|29.9|32.35|29.95|32.35|29.95|32.3|29.9|0
1649432940000|2022-04-08 15:49:00|32.3|29.9|32.43|30.03|32.43|30.03|32.3|29.9|0
1649432950000|2022-04-08 15:49:10|32.45|30.05|32.22|29.82|32.61|30.21|32.22|29.82|0
1649432960000|2022-04-08 15:49:20|32.2|29.8|32.1|29.7|32.2|29.8|32.1|29.7|0
1649432970000|2022-04-08 15:49:30|32.04|29.64|31.84|29.44|32.04|29.64|31.79|29.39|0
1649432980000|2022-04-08 15:49:40|31.79|29.39|31.82|29.42|31.82|29.42|31.74|29.34|0
1649432990000|2022-04-08 15:49:50|31.79|29.39|31.64|29.24|31.79|29.39|31.64|29.24|0
1649433000000|2022-04-08 15:50:00|31.69|29.29|31.69|29.29|31.69|29.29|31.49|29.09|0
1649433010000|2022-04-08 15:50:10|31.74|29.34|31.79|29.39|31.79|29.39|31.74|29.34|0
1649433020000|2022-04-08 15:50:20|31.84|29.44|31.94|29.54|31.94|29.54|31.79|29.39|0
1649433030000|2022-04-08 15:50:30|31.99|29.59|31.94|29.54|32.04|29.64|31.94|29.54|0
1649433040000|2022-04-08 15:50:40|31.89|29.49|31.84|29.44|31.94|29.54|31.84|29.44|0
1649433050000|2022-04-08 15:50:50|31.79|29.39|31.99|29.59|31.99|29.59|31.74|29.34|0
1649433060000|2022-04-08 15:51:00|31.94|29.54|32.04|29.64|32.04|29.64|31.94|29.54|0
1649433070000|2022-04-08 15:51:10|32.1|29.7|32.15|29.75|32.2|29.8|32.1|29.7|0
1649433080000|2022-04-08 15:51:20|32.3|29.9|32.3|29.9|32.3|29.9|32.25|29.85|0
1649433090000|2022-04-08 15:51:30|32.2|29.8|32.2|29.8|32.25|29.85|32.2|29.8|0
1649433100000|2022-04-08 15:51:40|32.15|29.75|32.09|29.69|32.15|29.75|32.09|29.69|0
1649433110000|2022-04-08 15:51:50|32.04|29.64|31.99|29.59|32.04|29.64|31.99|29.59|0
1649433120000|2022-04-08 15:52:00|32.09|29.69|31.74|29.34|32.09|29.69|31.74|29.34|0
1649433130000|2022-04-08 15:52:10|31.79|29.39|31.84|29.44|31.84|29.44|31.79|29.39|0
1649433140000|2022-04-08 15:52:20|31.94|29.54|31.99|29.59|31.99|29.59|31.89|29.49|0
1649433150000|2022-04-08 15:52:30|32.04|29.64|32.25|29.85|32.25|29.85|32.04|29.64|0
1649433160000|2022-04-08 15:52:40|32.12|29.72|32.09|29.69|32.12|29.72|32.09|29.69|0
1649433170000|2022-04-08 15:52:50|32.25|29.85|32.2|29.8|32.25|29.85|32.2|29.8|0
1649433180000|2022-04-08 15:53:00|32.25|29.85|32.3|29.9|32.3|29.9|32.2|29.8|0
1649433190000|2022-04-08 15:53:10|32.25|29.85|32.4|30|32.4|30|32.25|29.85|0
1649433200000|2022-04-08 15:53:20|32.35|29.95|32.56|30.16|32.56|30.16|32.35|29.95|0
1649433210000|2022-04-08 15:53:30|32.45|30.05|32.4|30|32.45|30.05|32.4|30|0
1649433220000|2022-04-08 15:53:40|32.45|30.05|32.25|29.85|32.48|30.08|32.25|29.85|0
1649433230000|2022-04-08 15:53:50|32.3|29.9|32.2|29.8|32.3|29.9|32.2|29.8|0
1649433240000|2022-04-08 15:54:00|32.25|29.85|32.2|29.8|32.25|29.85|32.14|29.74|0
1649433250000|2022-04-08 15:54:10|31.99|29.59|32.04|29.64|32.09|29.69|31.99|29.59|0
1649433260000|2022-04-08 15:54:20|31.99|29.59|32.04|29.64|32.04|29.64|31.99|29.59|0
1649433270000|2022-04-08 15:54:30|31.94|29.54|32.04|29.64|32.04|29.64|31.94|29.54|0
1649433280000|2022-04-08 15:54:40|31.94|29.54|31.84|29.44|31.94|29.54|31.84|29.44|0
1649433290000|2022-04-08 15:54:50|31.79|29.39|31.79|29.39|31.89|29.49|31.79|29.39|0
1649433300000|2022-04-08 15:55:00|31.69|29.29|31.69|29.29|31.69|29.29|31.69|29.29|0
1649433310000|2022-04-08 15:55:10|31.74|29.34|31.54|29.14|31.74|29.34|31.54|29.14|0
1649433320000|2022-04-08 15:55:20|31.49|29.09|31.66|29.26|31.66|29.26|31.49|29.09|0
1649433330000|2022-04-08 15:55:30|31.69|29.29|31.79|29.39|31.79|29.39|31.69|29.29|0
1649433340000|2022-04-08 15:55:40|31.71|29.31|31.64|29.24|31.71|29.31|31.44|29.04|0
1649433350000|2022-04-08 15:55:50|31.59|29.19|31.54|29.14|31.59|29.19|31.49|29.09|0
1649433360000|2022-04-08 15:56:00|31.69|29.29|31.69|29.29|31.69|29.29|31.69|29.29|0
1649433370000|2022-04-08 15:56:10|31.64|29.24|31.69|29.29|31.69|29.29|31.64|29.24|0
1649433380000|2022-04-08 15:56:20|31.74|29.34|31.94|29.54|31.94|29.54|31.74|29.34|0
1649433390000|2022-04-08 15:56:30|31.89|29.49|32.09|29.69|32.09|29.69|31.89|29.49|0
1649433400000|2022-04-08 15:56:40|32.07|29.67|32.14|29.74|32.14|29.74|32.07|29.67|0
1649433410000|2022-04-08 15:56:50|32.19|29.79|32.3|29.9|32.3|29.9|32.19|29.79|0
1649433420000|2022-04-08 15:57:00|32.35|29.95|32.25|29.85|32.37|29.97|32.25|29.85|0
1649433430000|2022-04-08 15:57:10|32.09|29.69|32.04|29.64|32.09|29.69|32.04|29.64|0
1649433440000|2022-04-08 15:57:20|32.09|29.69|32.25|29.85|32.3|29.9|32.09|29.69|0
1649433450000|2022-04-08 15:57:30|32.3|29.9|32.3|29.9|32.35|29.95|32.3|29.9|0
1649433460000|2022-04-08 15:57:40|32.19|29.79|32.35|29.95|32.35|29.95|32.19|29.79|0
1649433470000|2022-04-08 15:57:50|32.4|30|32.5|30.1|32.5|30.1|32.4|30|0
1649433480000|2022-04-08 15:58:00|32.4|30|32.35|29.95|32.4|30|32.35|29.95|0
1649433490000|2022-04-08 15:58:10|32.4|30|32.45|30.05|32.5|30.1|32.4|30|0
1649433500000|2022-04-08 15:58:20|32.35|29.95|32.19|29.79|32.35|29.95|32.19|29.79|0
1649433510000|2022-04-08 15:58:30|32.25|29.85|32.25|29.85|32.3|29.9|32.25|29.85|0
1649433520000|2022-04-08 15:58:40|32.3|29.9|32.32|29.92|32.32|29.92|32.25|29.85|0
1649433530000|2022-04-08 15:58:50|32.27|29.87|32.4|30|32.4|30|32.27|29.87|0
1649433540000|2022-04-08 15:59:00|32.42|30.02|32.45|30.05|32.45|30.05|32.35|29.95|0
1649433550000|2022-04-08 15:59:10|32.55|30.15|32.6|30.2|32.6|30.2|32.55|30.15|0
1649433560000|2022-04-08 15:59:20|32.55|30.15|32.4|30|32.55|30.15|32.4|30|0
1649433570000|2022-04-08 15:59:30|32.45|30.05|32.47|30.07|32.47|30.07|32.4|30|0
1649433580000|2022-04-08 15:59:40|32.53|30.13|32.24|29.84|32.53|30.13|32.24|29.84|0
1649433590000|2022-04-08 15:59:50|32.27|29.87|32.19|29.79|32.3|29.9|32.19|29.79|0
1649433600000|2022-04-08 16:00:00|32.14|29.74|32.35|29.95|32.35|29.95|32.14|29.74|0
1649433610000|2022-04-08 16:00:10|32.37|29.97|32.76|30.36|32.76|30.36|32.37|29.97|0
1649433620000|2022-04-08 16:00:20|32.71|30.31|32.6|30.2|32.76|30.36|32.5|30.1|0
1649433630000|2022-04-08 16:00:30|32.66|30.26|32.24|29.84|32.66|30.26|32.24|29.84|0
1649433640000|2022-04-08 16:00:40|32.19|29.79|32.27|29.87|32.27|29.87|32.14|29.74|0
1649433650000|2022-04-08 16:00:50|32.35|29.95|32.24|29.84|32.35|29.95|32.24|29.84|0
1649433660000|2022-04-08 16:01:00|32.3|29.9|32.35|29.95|32.35|29.95|32.19|29.79|0
1649433670000|2022-04-08 16:01:10|32.4|30|32.4|30|32.4|30|32.37|29.97|0
1649433680000|2022-04-08 16:01:20|32.45|30.05|32.4|30|32.5|30.1|32.35|29.95|0
1649433690000|2022-04-08 16:01:30|32.35|29.95|32.3|29.9|32.35|29.95|32.3|29.9|0
1649433700000|2022-04-08 16:01:40|32.14|29.74|32.24|29.84|32.24|29.84|32.14|29.74|0
1649433710000|2022-04-08 16:01:50|32.3|29.9|32.53|30.13|32.53|30.13|32.3|29.9|0
1649433720000|2022-04-08 16:02:00|32.4|30|32.35|29.95|32.4|30|32.35|29.95|0
1649433730000|2022-04-08 16:02:10|32.3|29.9|32.09|29.69|32.3|29.9|32.09|29.69|0
1649433740000|2022-04-08 16:02:20|32.14|29.74|32.09|29.69|32.14|29.74|32.09|29.69|0
1649433750000|2022-04-08 16:02:30|32.24|29.84|32.14|29.74|32.24|29.84|32.14|29.74|0
1649433760000|2022-04-08 16:02:40|32.19|29.79|32.14|29.74|32.19|29.79|32.09|29.69|0
1649433770000|2022-04-08 16:02:50|32.11|29.71|32.24|29.84|32.24|29.84|32.09|29.69|0
1649433780000|2022-04-08 16:03:00|32.35|29.95|32.35|29.95|32.35|29.95|32.35|29.95|0
1649433790000|2022-04-08 16:03:10|32.24|29.84|32.29|29.89|32.4|30|32.24|29.84|0
1649433800000|2022-04-08 16:03:20|32.19|29.79|32.24|29.84|32.29|29.89|32.19|29.79|0
1649433810000|2022-04-08 16:03:30|32.35|29.95|32.37|29.97|32.4|30|32.35|29.95|0
1649433820000|2022-04-08 16:03:40|32.4|30|32.4|30|32.4|30|32.32|29.92|0
1649433830000|2022-04-08 16:03:50|32.35|29.95|32.55|30.15|32.55|30.15|32.35|29.95|0
1649433840000|2022-04-08 16:04:00|32.6|30.2|32.65|30.25|32.65|30.25|32.6|30.2|0
1649433850000|2022-04-08 16:04:10|32.71|30.31|32.71|30.31|32.76|30.36|32.71|30.31|0
1649433860000|2022-04-08 16:04:20|32.65|30.25|32.65|30.25|32.76|30.36|32.6|30.2|0
1649433870000|2022-04-08 16:04:30|32.5|30.1|32.5|30.1|32.52|30.12|32.5|30.1|0
1649433880000|2022-04-08 16:04:40|32.52|30.12|32.4|30|32.52|30.12|32.4|30|0
1649433890000|2022-04-08 16:04:50|32.45|30.05|32.42|30.02|32.45|30.05|32.35|29.95|0
1649433900000|2022-04-08 16:05:00|32.4|30|32.35|29.95|32.4|30|32.35|29.95|0
1649433910000|2022-04-08 16:05:10|32.45|30.05|32.71|30.31|32.73|30.33|32.45|30.05|0
1649433920000|2022-04-08 16:05:20|32.65|30.25|32.55|30.15|32.65|30.25|32.55|30.15|0
1649433930000|2022-04-08 16:05:30|32.5|30.1|32.58|30.18|32.58|30.18|32.45|30.05|0
1649433940000|2022-04-08 16:05:40|32.5|30.1|32.45|30.05|32.5|30.1|32.45|30.05|0
1649433950000|2022-04-08 16:05:50|32.4|30|32.4|30|32.42|30.02|32.4|30|0
1649433960000|2022-04-08 16:06:00|32.34|29.94|32.24|29.84|32.34|29.94|32.24|29.84|0
1649433970000|2022-04-08 16:06:10|32.29|29.89|32.34|29.94|32.34|29.94|32.29|29.89|0
1649433980000|2022-04-08 16:06:20|32.29|29.89|32.24|29.84|32.29|29.89|32.24|29.84|0
1649433990000|2022-04-08 16:06:30|32.29|29.89|32.34|29.94|32.34|29.94|32.24|29.84|0
1649434000000|2022-04-08 16:06:40|32.45|30.05|32.45|30.05|32.5|30.1|32.42|30.02|0
1649434010000|2022-04-08 16:06:50|32.5|30.1|32.34|29.94|32.5|30.1|32.34|29.94|0
1649434020000|2022-04-08 16:07:00|32.29|29.89|32.24|29.84|32.29|29.89|32.24|29.84|0
1649434030000|2022-04-08 16:07:10|32.27|29.87|32.34|29.94|32.34|29.94|32.27|29.87|0
1649434040000|2022-04-08 16:07:20|32.29|29.89|32.34|29.94|32.4|30|32.29|29.89|0
1649434050000|2022-04-08 16:07:30|32.24|29.84|32.29|29.89|32.29|29.89|32.24|29.84|0
1649434060000|2022-04-08 16:07:40|32.27|29.87|32.04|29.64|32.27|29.87|32.04|29.64|0
1649434070000|2022-04-08 16:07:50|31.94|29.54|32.04|29.64|32.04|29.64|31.94|29.54|0
1649434080000|2022-04-08 16:08:00|31.99|29.59|31.78|29.38|31.99|29.59|31.78|29.38|0
1649434090000|2022-04-08 16:08:10|31.83|29.43|31.89|29.49|31.94|29.54|31.83|29.43|0
1649434100000|2022-04-08 16:08:20|31.83|29.43|31.88|29.48|31.88|29.48|31.78|29.38|0
1649434110000|2022-04-08 16:08:30|31.94|29.54|31.88|29.48|31.94|29.54|31.88|29.48|0
1649434120000|2022-04-08 16:08:40|32.04|29.64|32.14|29.74|32.14|29.74|32.04|29.64|0
1649434130000|2022-04-08 16:08:50|32.19|29.79|32.34|29.94|32.34|29.94|32.19|29.79|0
1649434140000|2022-04-08 16:09:00|32.45|30.05|32.55|30.15|32.55|30.15|32.45|30.05|0
1649434150000|2022-04-08 16:09:10|32.6|30.2|32.6|30.2|32.6|30.2|32.55|30.15|0
1649434160000|2022-04-08 16:09:20|32.5|30.1|32.34|29.94|32.5|30.1|32.34|29.94|0
1649434170000|2022-04-08 16:09:30|32.39|29.99|32.29|29.89|32.45|30.05|32.29|29.89|0
1649434180000|2022-04-08 16:09:40|32.21|29.81|32.14|29.74|32.21|29.81|32.14|29.74|0
1649434190000|2022-04-08 16:09:50|32.19|29.79|32.19|29.79|32.19|29.79|32.14|29.74|0
1649434200000|2022-04-08 16:10:00|32.09|29.69|32.14|29.74|32.14|29.74|32.09|29.69|0
1649434210000|2022-04-08 16:10:10|32.19|29.79|32.09|29.69|32.19|29.79|32.09|29.69|0
1649434220000|2022-04-08 16:10:20|32.04|29.64|31.93|29.53|32.04|29.64|31.93|29.53|0
1649434230000|2022-04-08 16:10:30|31.99|29.59|32.24|29.84|32.24|29.84|31.99|29.59|0
1649434240000|2022-04-08 16:10:40|32.19|29.79|32.29|29.89|32.34|29.94|32.19|29.79|0
1649434250000|2022-04-08 16:10:50|32.34|29.94|32.45|30.05|32.45|30.05|32.34|29.94|0
1649434260000|2022-04-08 16:11:00|32.55|30.15|32.55|30.15|32.55|30.15|32.5|30.1|0
1649434270000|2022-04-08 16:11:10|32.52|30.12|32.7|30.3|32.7|30.3|32.52|30.12|0
1649434280000|2022-04-08 16:11:20|32.76|30.36|32.7|30.3|32.76|30.36|32.7|30.3|0
1649434290000|2022-04-08 16:11:30|32.55|30.15|32.34|29.94|32.55|30.15|32.34|29.94|0
1649434300000|2022-04-08 16:11:40|32.45|30.05|32.29|29.89|32.5|30.1|32.29|29.89|0
1649434310000|2022-04-08 16:11:50|32.34|29.94|32.29|29.89|32.39|29.99|32.29|29.89|0
1649434320000|2022-04-08 16:12:00|32.24|29.84|32.19|29.79|32.24|29.84|32.19|29.79|0
1649434330000|2022-04-08 16:12:10|32.24|29.84|32.24|29.84|32.29|29.89|32.24|29.84|0
1649434340000|2022-04-08 16:12:20|32.19|29.79|32.09|29.69|32.19|29.79|32.09|29.69|0
1649434350000|2022-04-08 16:12:30|32.04|29.64|31.73|29.33|32.04|29.64|31.73|29.33|0
1649434360000|2022-04-08 16:12:40|31.65|29.25|31.78|29.38|31.88|29.48|31.65|29.25|0
1649434370000|2022-04-08 16:12:50|31.83|29.43|31.73|29.33|31.83|29.43|31.73|29.33|0
1649434380000|2022-04-08 16:13:00|31.68|29.28|31.73|29.33|31.73|29.33|31.68|29.28|0
1649434390000|2022-04-08 16:13:10|31.63|29.23|31.58|29.18|31.63|29.23|31.58|29.18|0
1649434400000|2022-04-08 16:13:20|31.53|29.13|31.58|29.18|31.58|29.18|31.53|29.13|0
1649434410000|2022-04-08 16:13:30|31.53|29.13|31.28|28.88|31.53|29.13|31.28|28.88|0
1649434420000|2022-04-08 16:13:40|31.23|28.83|31.28|28.88|31.28|28.88|31.18|28.78|0
1649434430000|2022-04-08 16:13:50|31.33|28.93|31.55|29.15|31.55|29.15|31.33|28.93|0
1649434440000|2022-04-08 16:14:00|31.5|29.1|31.63|29.23|31.63|29.23|31.5|29.1|0
1649434450000|2022-04-08 16:14:10|31.68|29.28|31.65|29.25|31.68|29.28|31.65|29.25|0
1649434460000|2022-04-08 16:14:20|31.68|29.28|31.78|29.38|31.78|29.38|31.68|29.28|0
1649434470000|2022-04-08 16:14:30|31.83|29.43|31.78|29.38|31.83|29.43|31.78|29.38|0
1649434480000|2022-04-08 16:14:40|31.83|29.43|31.88|29.48|31.88|29.48|31.78|29.38|0
1649434490000|2022-04-08 16:14:50|31.93|29.53|31.88|29.48|31.93|29.53|31.88|29.48|0
1649434500000|2022-04-08 16:15:00|31.98|29.58|31.83|29.43|31.98|29.58|31.83|29.43|0
1649434510000|2022-04-08 16:15:10|31.78|29.38|31.58|29.18|31.78|29.38|31.58|29.18|0
1649434520000|2022-04-08 16:15:20|31.63|29.23|31.63|29.23|31.68|29.28|31.63|29.23|0
1649434530000|2022-04-08 16:15:30|31.38|28.98|31.38|28.98|31.43|29.03|31.38|28.98|0
1649434540000|2022-04-08 16:15:40|31.43|29.03|31.48|29.08|31.48|29.08|31.43|29.03|0
1649434550000|2022-04-08 16:15:50|31.53|29.13|31.38|28.98|31.53|29.13|31.33|28.93|0
1649434560000|2022-04-08 16:16:00|31.43|29.03|31.43|29.03|31.48|29.08|31.43|29.03|0
1649434570000|2022-04-08 16:16:10|31.48|29.08|31.58|29.18|31.58|29.18|31.48|29.08|0
1649434580000|2022-04-08 16:16:20|31.63|29.23|31.73|29.33|31.73|29.33|31.63|29.23|0
1649434590000|2022-04-08 16:16:30|31.68|29.28|31.78|29.38|31.83|29.43|31.68|29.28|0
1649434600000|2022-04-08 16:16:40|31.75|29.35|31.88|29.48|31.88|29.48|31.73|29.33|0
1649434610000|2022-04-08 16:16:50|31.68|29.28|31.58|29.18|31.68|29.28|31.58|29.18|0
1649434620000|2022-04-08 16:17:00|31.86|29.46|31.88|29.48|31.93|29.53|31.83|29.43|0
1649434630000|2022-04-08 16:17:10|31.83|29.43|31.98|29.58|31.98|29.58|31.83|29.43|0
1649434640000|2022-04-08 16:17:20|32.03|29.63|32.03|29.63|32.03|29.63|32.01|29.61|0
1649434650000|2022-04-08 16:17:30|32.08|29.68|32.39|29.99|32.39|29.99|32.08|29.68|0
1649434660000|2022-04-08 16:17:40|32.34|29.94|32.44|30.04|32.49|30.09|32.34|29.94|0
1649434670000|2022-04-08 16:17:50|32.39|29.99|32.24|29.84|32.39|29.99|32.24|29.84|0
1649434680000|2022-04-08 16:18:00|32.29|29.89|32.19|29.79|32.29|29.89|32.19|29.79|0
1649434690000|2022-04-08 16:18:10|32.14|29.74|32.24|29.84|32.24|29.84|32.14|29.74|0
1649434700000|2022-04-08 16:18:20|32.14|29.74|32.24|29.84|32.24|29.84|32.14|29.74|0
1649434710000|2022-04-08 16:18:30|32.29|29.89|32.34|29.94|32.34|29.94|32.29|29.89|0
1649434720000|2022-04-08 16:18:40|32.19|29.79|32.34|29.94|32.34|29.94|32.19|29.79|0
1649434730000|2022-04-08 16:18:50|32.39|29.99|32.29|29.89|32.39|29.99|32.24|29.84|0
1649434740000|2022-04-08 16:19:00|32.39|29.99|32.39|29.99|32.39|29.99|32.29|29.89|0
1649434750000|2022-04-08 16:19:10|32.49|30.09|32.65|30.25|32.65|30.25|32.49|30.09|0
1649434760000|2022-04-08 16:19:20|32.75|30.35|32.75|30.35|32.75|30.35|32.7|30.3|0
1649434770000|2022-04-08 16:19:30|32.86|30.46|32.86|30.46|32.93|30.53|32.86|30.46|0
1649434780000|2022-04-08 16:19:40|32.75|30.35|32.75|30.35|32.75|30.35|32.7|30.3|0
1649434790000|2022-04-08 16:19:50|32.65|30.25|32.7|30.3|32.7|30.3|32.6|30.2|0
1649434800000|2022-04-08 16:20:00|32.75|30.35|32.75|30.35|32.75|30.35|32.65|30.25|0
1649434810000|2022-04-08 16:20:10|32.8|30.4|32.7|30.3|32.86|30.46|32.7|30.3|0
1649434820000|2022-04-08 16:20:20|32.75|30.35|32.65|30.25|32.75|30.35|32.65|30.25|0
1649434830000|2022-04-08 16:20:30|32.7|30.3|33.01|30.61|33.01|30.61|32.7|30.3|0
1649434840000|2022-04-08 16:20:40|32.91|30.51|32.75|30.35|32.96|30.56|32.75|30.35|0
1649434850000|2022-04-08 16:20:50|32.8|30.4|32.8|30.4|32.86|30.46|32.8|30.4|0
1649434860000|2022-04-08 16:21:00|32.75|30.35|32.85|30.45|32.91|30.51|32.75|30.35|0
1649434870000|2022-04-08 16:21:10|32.8|30.4|32.85|30.45|32.85|30.45|32.8|30.4|0
1649434880000|2022-04-08 16:21:20|32.96|30.56|32.96|30.56|33.01|30.61|32.96|30.56|0
1649434890000|2022-04-08 16:21:30|33.12|30.72|33.43|31.03|33.43|31.03|33.12|30.72|0
1649434900000|2022-04-08 16:21:40|33.54|31.14|33.43|31.03|33.61|31.21|33.38|30.98|0
1649434910000|2022-04-08 16:21:50|33.4|31|33.32|30.92|33.4|31|33.32|30.92|0
1649434920000|2022-04-08 16:22:00|33.48|31.08|33.32|30.92|33.48|31.08|33.32|30.92|0
1649434930000|2022-04-08 16:22:10|33.38|30.98|33.38|30.98|33.4|31|33.38|30.98|0
1649434940000|2022-04-08 16:22:20|33.27|30.87|33.27|30.87|33.32|30.92|33.27|30.87|0
1649434950000|2022-04-08 16:22:30|33.32|30.92|33.48|31.08|33.48|31.08|33.32|30.92|0
1649434960000|2022-04-08 16:22:40|33.43|31.03|33.45|31.05|33.48|31.08|33.43|31.03|0
1649434970000|2022-04-08 16:22:50|33.48|31.08|33.48|31.08|33.53|31.13|33.43|31.03|0
1649434980000|2022-04-08 16:23:00|33.43|31.03|33.22|30.82|33.43|31.03|33.22|30.82|0
1649434990000|2022-04-08 16:23:10|33.32|30.92|33.22|30.82|33.32|30.92|33.22|30.82|0
1649435000000|2022-04-08 16:23:20|33.19|30.79|33.27|30.87|33.27|30.87|33.19|30.79|0
1649435010000|2022-04-08 16:23:30|33.01|30.61|32.96|30.56|33.01|30.61|32.96|30.56|0
1649435020000|2022-04-08 16:23:40|33.01|30.61|32.91|30.51|33.01|30.61|32.91|30.51|0
1649435030000|2022-04-08 16:23:50|33.01|30.61|33.11|30.71|33.11|30.71|33.01|30.61|0
1649435040000|2022-04-08 16:24:00|33.06|30.66|33.06|30.66|33.06|30.66|33.06|30.66|0
1649435050000|2022-04-08 16:24:10|33.01|30.61|33.06|30.66|33.06|30.66|33.01|30.61|0
1649435060000|2022-04-08 16:24:20|33.03|30.63|33.06|30.66|33.11|30.71|33.03|30.63|0
1649435070000|2022-04-08 16:24:30|33.17|30.77|33.22|30.82|33.22|30.82|33.17|30.77|0
1649435080000|2022-04-08 16:24:40|33.32|30.92|33.38|30.98|33.38|30.98|33.27|30.87|0
1649435090000|2022-04-08 16:24:50|33.32|30.92|33.48|31.08|33.48|31.08|33.32|30.92|0
1649435100000|2022-04-08 16:25:00|33.43|31.03|33.43|31.03|33.43|31.03|33.38|30.98|0
1649435110000|2022-04-08 16:25:10|33.38|30.98|33.38|30.98|33.38|30.98|33.38|30.98|0
1649435120000|2022-04-08 16:25:20|33.43|31.03|33.48|31.08|33.53|31.13|33.43|31.03|0
1649435130000|2022-04-08 16:25:30|33.53|31.13|33.53|31.13|33.59|31.19|33.53|31.13|0
1649435140000|2022-04-08 16:25:40|33.48|31.08|33.9|31.5|33.9|31.5|33.48|31.08|0
1649435150000|2022-04-08 16:25:50|33.85|31.45|33.9|31.5|33.9|31.5|33.8|31.4|0
1649435160000|2022-04-08 16:26:00|33.96|31.56|33.8|31.4|33.96|31.56|33.8|31.4|0
1649435170000|2022-04-08 16:26:10|33.74|31.34|33.69|31.29|33.74|31.34|33.69|31.29|0
1649435180000|2022-04-08 16:26:20|33.74|31.34|33.59|31.19|33.74|31.34|33.59|31.19|0
1649435190000|2022-04-08 16:26:30|33.64|31.24|33.66|31.26|33.66|31.26|33.59|31.19|0
1649435200000|2022-04-08 16:26:40|33.69|31.29|33.74|31.34|33.8|31.4|33.69|31.29|0
1649435210000|2022-04-08 16:26:50|33.8|31.4|33.9|31.5|33.9|31.5|33.8|31.4|0
1649435220000|2022-04-08 16:27:00|33.96|31.56|33.85|31.45|33.96|31.56|33.85|31.45|0
1649435230000|2022-04-08 16:27:10|33.8|31.4|33.8|31.4|33.9|31.5|33.8|31.4|0
1649435240000|2022-04-08 16:27:20|33.9|31.5|33.82|31.42|33.9|31.5|33.82|31.42|0
1649435250000|2022-04-08 16:27:30|33.85|31.45|33.96|31.56|33.96|31.56|33.85|31.45|0
1649435260000|2022-04-08 16:27:40|33.9|31.5|33.9|31.5|33.9|31.5|33.85|31.45|0
1649435270000|2022-04-08 16:27:50|33.85|31.45|33.9|31.5|33.9|31.5|33.85|31.45|0
1649435280000|2022-04-08 16:28:00|33.85|31.45|32.99|30.59|33.85|31.45|32.99|30.59|0
1649435290000|2022-04-08 16:28:10|33.05|30.65|32.94|30.54|33.05|30.65|32.94|30.54|0
1649435300000|2022-04-08 16:28:20|33.05|30.65|34.19|31.79|34.19|31.79|33.05|30.65|0
1649435310000|2022-04-08 16:28:30|34.24|31.84|34.4|32|34.4|32|34.24|31.84|0
1649435320000|2022-04-08 16:28:40|34.35|31.95|34.62|32.22|34.62|32.22|34.3|31.9|0
1649435330000|2022-04-08 16:28:50|34.57|32.17|34.4|32|34.57|32.17|34.4|32|0
1649435340000|2022-04-08 16:29:00|34.46|32.06|34.57|32.17|34.57|32.17|34.46|32.06|0
1649435350000|2022-04-08 16:29:10|34.62|32.22|34.57|32.17|34.62|32.22|34.57|32.17|0
1649435360000|2022-04-08 16:29:20|34.62|32.22|34.46|32.06|34.62|32.22|34.46|32.06|0
1649435370000|2022-04-08 16:29:30|34.4|32|34.43|32.03|34.43|32.03|34.4|32|0
1649435380000|2022-04-08 16:29:40|34.35|31.95|34.35|31.95|34.38|31.98|34.35|31.95|0
1649435390000|2022-04-08 16:29:50|34.3|31.9|34.22|31.82|34.3|31.9|34.22|31.82|0
1649435400000|2022-04-08 16:30:00|34.19|31.79|34.19|31.79|34.27|31.87|34.19|31.79|0
1649435410000|2022-04-08 16:30:10|34.14|31.74|34.08|31.68|34.19|31.79|34.08|31.68|0
1649435420000|2022-04-08 16:30:20|34.03|31.63|33.98|31.58|34.03|31.63|33.98|31.58|0
1649435430000|2022-04-08 16:30:30|33.92|31.52|33.98|31.58|33.98|31.58|33.92|31.52|0
1649435440000|2022-04-08 16:30:40|33.87|31.47|33.92|31.52|33.92|31.52|33.87|31.47|0
1649435450000|2022-04-08 16:30:50|33.98|31.58|33.87|31.47|33.98|31.58|33.87|31.47|0
1649435460000|2022-04-08 16:31:00|33.82|31.42|33.87|31.47|33.87|31.47|33.82|31.42|0
1649435470000|2022-04-08 16:31:10|33.82|31.42|33.61|31.21|33.82|31.42|33.61|31.21|0
1649435480000|2022-04-08 16:31:20|33.66|31.26|33.55|31.15|33.66|31.26|33.5|31.1|0
1649435490000|2022-04-08 16:31:30|33.34|30.94|33.19|30.79|33.34|30.94|33.19|30.79|0
1649435500000|2022-04-08 16:31:40|33.45|31.05|33.5|31.1|33.55|31.15|33.45|31.05|0
1649435510000|2022-04-08 16:31:50|33.45|31.05|33.34|30.94|33.45|31.05|33.34|30.94|0
1649435520000|2022-04-08 16:32:00|33.45|31.05|33.45|31.05|33.5|31.1|33.45|31.05|0
1649435530000|2022-04-08 16:32:10|33.39|30.99|33.45|31.05|33.45|31.05|33.39|30.99|0
1649435540000|2022-04-08 16:32:20|33.5|31.1|33.5|31.1|33.5|31.1|33.39|30.99|0
1649435550000|2022-04-08 16:32:30|33.45|31.05|33.16|30.76|33.45|31.05|33.16|30.76|0
1649435560000|2022-04-08 16:32:40|33.19|30.79|33.03|30.63|33.19|30.79|32.93|30.53|0
1649435570000|2022-04-08 16:32:50|32.98|30.58|32.87|30.47|32.98|30.58|32.87|30.47|0
1649435580000|2022-04-08 16:33:00|32.98|30.58|32.82|30.42|32.98|30.58|32.82|30.42|0
1649435590000|2022-04-08 16:33:10|32.79|30.39|32.87|30.47|32.87|30.47|32.79|30.39|0
1649435600000|2022-04-08 16:33:20|32.9|30.5|33.03|30.63|33.03|30.63|32.9|30.5|0
1649435610000|2022-04-08 16:33:30|33.08|30.68|33.13|30.73|33.24|30.84|33.08|30.68|0
1649435620000|2022-04-08 16:33:40|33.18|30.78|33.18|30.78|33.18|30.78|33.13|30.73|0
1649435630000|2022-04-08 16:33:50|33.21|30.81|33.18|30.78|33.21|30.81|33.13|30.73|0
1649435640000|2022-04-08 16:34:00|33.13|30.73|33.24|30.84|33.24|30.84|33.13|30.73|0
1649435650000|2022-04-08 16:34:10|33.18|30.78|33.13|30.73|33.24|30.84|33.13|30.73|0
1649435660000|2022-04-08 16:34:20|32.98|30.58|33.08|30.68|33.08|30.68|32.98|30.58|0
1649435670000|2022-04-08 16:34:30|33.03|30.63|33.08|30.68|33.08|30.68|33.03|30.63|0
1649435680000|2022-04-08 16:34:40|33.03|30.63|33.03|30.63|33.08|30.68|33.03|30.63|0
1649435690000|2022-04-08 16:34:50|33.08|30.68|32.92|30.52|33.08|30.68|32.92|30.52|0
1649435700000|2022-04-08 16:35:00|33.13|30.73|33.18|30.78|33.18|30.78|33.08|30.68|0
1649435710000|2022-04-08 16:35:10|33.24|30.84|33.29|30.89|33.29|30.89|33.24|30.84|0
1649435720000|2022-04-08 16:35:20|33.24|30.84|33.08|30.68|33.24|30.84|33.08|30.68|0
1649435730000|2022-04-08 16:35:30|33.13|30.73|33.18|30.78|33.18|30.78|33.13|30.73|0
1649435740000|2022-04-08 16:35:40|33.13|30.73|33.13|30.73|33.13|30.73|33.08|30.68|0
1649435750000|2022-04-08 16:35:50|32.87|30.47|32.92|30.52|32.92|30.52|32.82|30.42|0
1649435760000|2022-04-08 16:36:00|33.03|30.63|32.92|30.52|33.03|30.63|32.92|30.52|0
1649435770000|2022-04-08 16:36:10|32.98|30.58|33.03|30.63|33.03|30.63|32.98|30.58|0
1649435780000|2022-04-08 16:36:20|32.98|30.58|33.03|30.63|33.03|30.63|32.98|30.58|0
1649435790000|2022-04-08 16:36:30|33.08|30.68|33.13|30.73|33.13|30.73|33.08|30.68|0
1649435800000|2022-04-08 16:36:40|33.18|30.78|33.18|30.78|33.24|30.84|33.18|30.78|0
1649435810000|2022-04-08 16:36:50|33.24|30.84|33.24|30.84|33.24|30.84|33.18|30.78|0
1649435820000|2022-04-08 16:37:00|33.18|30.78|33.24|30.84|33.24|30.84|33.13|30.73|0
1649435830000|2022-04-08 16:37:10|33.18|30.78|33.24|30.84|33.24|30.84|33.18|30.78|0
1649435840000|2022-04-08 16:37:20|33.18|30.78|33.08|30.68|33.18|30.78|33.08|30.68|0
1649435850000|2022-04-08 16:37:30|33.05|30.65|32.98|30.58|33.05|30.65|32.92|30.52|0
1649435860000|2022-04-08 16:37:40|33.08|30.68|33.1|30.7|33.1|30.7|33.08|30.68|0
1649435870000|2022-04-08 16:37:50|33.13|30.73|33.13|30.73|33.13|30.73|33.1|30.7|0
1649435880000|2022-04-08 16:38:00|33.08|30.68|33.24|30.84|33.24|30.84|33.08|30.68|0
1649435890000|2022-04-08 16:38:10|33.29|30.89|33.34|30.94|33.34|30.94|33.29|30.89|0
1649435900000|2022-04-08 16:38:20|33.29|30.89|33.08|30.68|33.34|30.94|33.03|30.63|0
1649435910000|2022-04-08 16:38:30|33.13|30.73|33.29|30.89|33.29|30.89|33.13|30.73|0
1649435920000|2022-04-08 16:38:40|33.34|30.94|33.29|30.89|33.34|30.94|33.29|30.89|0
1649435930000|2022-04-08 16:38:50|33.34|30.94|33.29|30.89|33.34|30.94|33.24|30.84|0
1649435940000|2022-04-08 16:39:00|33.34|30.94|33.34|30.94|33.39|30.99|33.34|30.94|0
1649435950000|2022-04-08 16:39:10|33.39|30.99|33.34|30.94|33.39|30.99|33.34|30.94|0
1649435960000|2022-04-08 16:39:20|33.29|30.89|33.39|30.99|33.39|30.99|33.23|30.83|0
1649435970000|2022-04-08 16:39:30|33.34|30.94|33.44|31.04|33.44|31.04|33.34|30.94|0
1649435980000|2022-04-08 16:39:40|33.39|30.99|33.44|31.04|33.44|31.04|33.39|30.99|0
1649436000000|2022-04-08 16:40:00|33.5|31.1|33.44|31.04|33.5|31.1|33.39|30.99|0
1649436010000|2022-04-08 16:40:10|33.34|30.94|33.34|30.94|33.34|30.94|33.31|30.91|0
1649436020000|2022-04-08 16:40:20|33.29|30.89|33.21|30.81|33.29|30.89|33.21|30.81|0
1649436030000|2022-04-08 16:40:30|33.18|30.78|33.39|30.99|33.39|30.99|33.18|30.78|0
1649436040000|2022-04-08 16:40:40|33.44|31.04|33.44|31.04|33.44|31.04|33.39|30.99|0
1649436050000|2022-04-08 16:40:50|33.5|31.1|33.55|31.15|33.55|31.15|33.5|31.1|0
1649436060000|2022-04-08 16:41:00|33.5|31.1|33.65|31.25|33.65|31.25|33.5|31.1|0
1649436070000|2022-04-08 16:41:10|33.6|31.2|33.65|31.25|33.65|31.25|33.55|31.15|0
1649436080000|2022-04-08 16:41:20|33.71|31.31|33.71|31.31|33.87|31.47|33.71|31.31|0
1649436090000|2022-04-08 16:41:30|33.6|31.2|33.5|31.1|33.6|31.2|33.5|31.1|0
1649436100000|2022-04-08 16:41:40|33.44|31.04|33.57|31.17|33.57|31.17|33.44|31.04|0
1649436110000|2022-04-08 16:41:50|33.44|31.04|33.39|30.99|33.5|31.1|33.39|30.99|0
1649436120000|2022-04-08 16:42:00|33.44|31.04|33.5|31.1|33.55|31.15|33.44|31.04|0
1649436130000|2022-04-08 16:42:10|33.47|31.07|33.5|31.1|33.55|31.15|33.47|31.07|0
1649436140000|2022-04-08 16:42:20|33.6|31.2|33.23|30.83|33.65|31.25|33.23|30.83|0
1649436150000|2022-04-08 16:42:30|33.29|30.89|33.29|30.89|33.29|30.89|33.13|30.73|0
1649436160000|2022-04-08 16:42:40|33.34|30.94|33.39|30.99|33.5|31.1|33.34|30.94|0
1649436170000|2022-04-08 16:42:50|33.44|31.04|33.39|30.99|33.44|31.04|33.39|30.99|0
1649436180000|2022-04-08 16:43:00|33.44|31.04|33.26|30.86|33.44|31.04|33.26|30.86|0
1649436190000|2022-04-08 16:43:10|33.18|30.78|33.13|30.73|33.18|30.78|33.08|30.68|0
1649436200000|2022-04-08 16:43:20|33.08|30.68|33.1|30.7|33.1|30.7|33.02|30.62|0
1649436210000|2022-04-08 16:43:30|33.08|30.68|33.02|30.62|33.08|30.68|33.02|30.62|0
1649436220000|2022-04-08 16:43:40|32.97|30.57|33.02|30.62|33.08|30.68|32.97|30.57|0
1649436230000|2022-04-08 16:43:50|33.08|30.68|33.13|30.73|33.13|30.73|33.02|30.62|0
1649436240000|2022-04-08 16:44:00|33.08|30.68|33.02|30.62|33.08|30.68|32.97|30.57|0
1649436250000|2022-04-08 16:44:10|33.08|30.68|33.39|30.99|33.39|30.99|33.08|30.68|0
1649436260000|2022-04-08 16:44:20|33.34|30.94|33.23|30.83|33.34|30.94|33.23|30.83|0
1649436270000|2022-04-08 16:44:30|33.18|30.78|33.18|30.78|33.23|30.83|33.18|30.78|0
1649436280000|2022-04-08 16:44:40|33.23|30.83|33.21|30.81|33.23|30.83|33.21|30.81|0
1649436290000|2022-04-08 16:44:50|33.18|30.78|33.13|30.73|33.18|30.78|33.13|30.73|0
1649436300000|2022-04-08 16:45:00|33.08|30.68|33.13|30.73|33.13|30.73|33.08|30.68|0
1649436310000|2022-04-08 16:45:10|33.18|30.78|33.02|30.62|33.18|30.78|33.02|30.62|0
1649436320000|2022-04-08 16:45:20|32.97|30.57|33.08|30.68|33.13|30.73|32.97|30.57|0
1649436330000|2022-04-08 16:45:30|33.13|30.73|33.23|30.83|33.28|30.88|33.13|30.73|0
1649436340000|2022-04-08 16:45:40|33.26|30.86|33.49|31.09|33.49|31.09|33.26|30.86|0
1649436350000|2022-04-08 16:45:50|33.39|30.99|33.28|30.88|33.39|30.99|33.28|30.88|0
1649436360000|2022-04-08 16:46:00|33.23|30.83|33.23|30.83|33.23|30.83|33.23|30.83|0
1649436370000|2022-04-08 16:46:10|33.34|30.94|33.34|30.94|33.34|30.94|33.31|30.91|0
1649436380000|2022-04-08 16:46:20|33.26|30.86|33.18|30.78|33.26|30.86|33.13|30.73|0
1649436390000|2022-04-08 16:46:30|33.13|30.73|33.08|30.68|33.15|30.75|33.08|30.68|0
1649436400000|2022-04-08 16:46:40|33.13|30.73|33.23|30.83|33.23|30.83|33.13|30.73|0
1649436410000|2022-04-08 16:46:50|33.18|30.78|33.18|30.78|33.23|30.83|33.18|30.78|0
1649436420000|2022-04-08 16:47:00|33.2|30.8|33.18|30.78|33.23|30.83|33.18|30.78|0
1649436430000|2022-04-08 16:47:10|33.2|30.8|33.02|30.62|33.2|30.8|33.02|30.62|0
1649436440000|2022-04-08 16:47:20|32.97|30.57|32.97|30.57|33.02|30.62|32.97|30.57|0
1649436450000|2022-04-08 16:47:30|33|30.6|33.08|30.68|33.08|30.68|32.97|30.57|0
1649436460000|2022-04-08 16:47:40|33.02|30.62|33.02|30.62|33.02|30.62|32.97|30.57|0
1649436470000|2022-04-08 16:47:50|32.97|30.57|32.97|30.57|32.97|30.57|32.92|30.52|0
1649436480000|2022-04-08 16:48:00|32.92|30.52|33.02|30.62|33.02|30.62|32.87|30.47|0
1649436490000|2022-04-08 16:48:10|32.82|30.42|32.66|30.26|32.82|30.42|32.66|30.26|0
1649436500000|2022-04-08 16:48:20|32.61|30.21|32.61|30.21|32.66|30.26|32.61|30.21|0
1649436510000|2022-04-08 16:48:30|32.66|30.26|32.61|30.21|32.68|30.28|32.61|30.21|0
1649436520000|2022-04-08 16:48:40|32.66|30.26|32.66|30.26|32.66|30.26|32.61|30.21|0
1649436530000|2022-04-08 16:48:50|32.71|30.31|32.76|30.36|32.82|30.42|32.71|30.31|0
1649436540000|2022-04-08 16:49:00|32.71|30.31|32.56|30.16|32.71|30.31|32.56|30.16|0
1649436550000|2022-04-08 16:49:10|32.61|30.21|32.61|30.21|32.61|30.21|32.51|30.11|0
1649436560000|2022-04-08 16:49:20|32.56|30.16|32.61|30.21|32.61|30.21|32.56|30.16|0
1649436570000|2022-04-08 16:49:30|32.66|30.26|32.56|30.16|32.66|30.26|32.56|30.16|0
1649436580000|2022-04-08 16:49:40|32.4|30|32.43|30.03|32.45|30.05|32.4|30|0
1649436590000|2022-04-08 16:49:50|32.45|30.05|32.56|30.16|32.56|30.16|32.45|30.05|0
1649436600000|2022-04-08 16:50:00|32.45|30.05|32.61|30.21|32.61|30.21|32.45|30.05|0
1649436610000|2022-04-08 16:50:10|32.66|30.26|32.51|30.11|32.66|30.26|32.51|30.11|0
1649436620000|2022-04-08 16:50:20|32.61|30.21|32.51|30.11|32.61|30.21|32.51|30.11|0
1649436630000|2022-04-08 16:50:30|32.56|30.16|32.61|30.21|32.61|30.21|32.56|30.16|0
1649436640000|2022-04-08 16:50:40|32.66|30.26|32.56|30.16|32.66|30.26|32.56|30.16|0
1649436650000|2022-04-08 16:50:50|32.61|30.21|32.5|30.1|32.61|30.21|32.5|30.1|0
1649436660000|2022-04-08 16:51:00|32.45|30.05|32.5|30.1|32.5|30.1|32.45|30.05|0
1649436670000|2022-04-08 16:51:10|32.45|30.05|32.3|29.9|32.45|30.05|32.3|29.9|0
1649436680000|2022-04-08 16:51:20|32.27|29.87|32.35|29.95|32.35|29.95|32.25|29.85|0
1649436690000|2022-04-08 16:51:30|32.3|29.9|32.3|29.9|32.3|29.9|32.3|29.9|0
1649436700000|2022-04-08 16:51:40|32.27|29.87|32.25|29.85|32.3|29.9|32.25|29.85|0
1649436710000|2022-04-08 16:51:50|32.3|29.9|32.3|29.9|32.3|29.9|32.3|29.9|0
1649436720000|2022-04-08 16:52:00|32.35|29.95|32.4|30|32.5|30.1|32.35|29.95|0
1649436730000|2022-04-08 16:52:10|32.43|30.03|32.45|30.05|32.45|30.05|32.4|30|0
1649436740000|2022-04-08 16:52:20|32.5|30.1|32.74|30.34|32.74|30.34|32.5|30.1|0
1649436750000|2022-04-08 16:52:30|32.76|30.36|32.92|30.52|32.92|30.52|32.76|30.36|0
1649436760000|2022-04-08 16:52:40|32.87|30.47|32.87|30.47|32.87|30.47|32.81|30.41|0
1649436770000|2022-04-08 16:52:50|32.92|30.52|33.23|30.83|33.23|30.83|32.92|30.52|0
1649436780000|2022-04-08 16:53:00|33.33|30.93|33.28|30.88|33.33|30.93|33.28|30.88|0
1649436790000|2022-04-08 16:53:10|33.33|30.93|33.44|31.04|33.49|31.09|33.33|30.93|0
1649436800000|2022-04-08 16:53:20|33.49|31.09|33.23|30.83|33.49|31.09|33.23|30.83|0
1649436810000|2022-04-08 16:53:30|33.2|30.8|33.23|30.83|33.23|30.83|33.18|30.78|0
1649436820000|2022-04-08 16:53:40|33.18|30.78|33.07|30.67|33.18|30.78|32.97|30.57|0
1649436830000|2022-04-08 16:53:50|33.18|30.78|33.07|30.67|33.18|30.78|33.07|30.67|0
1649436840000|2022-04-08 16:54:00|32.97|30.57|33.23|30.83|33.23|30.83|32.97|30.57|0
1649436850000|2022-04-08 16:54:10|33.28|30.88|33.33|30.93|33.33|30.93|33.23|30.83|0
1649436860000|2022-04-08 16:54:20|33.39|30.99|33.33|30.93|33.39|30.99|33.33|30.93|0
1649436870000|2022-04-08 16:54:30|33.49|31.09|33.39|30.99|33.49|31.09|33.33|30.93|0
1649436880000|2022-04-08 16:54:40|33.33|30.93|33.33|30.93|33.33|30.93|33.33|30.93|0
1649436890000|2022-04-08 16:54:50|33.39|30.99|33.28|30.88|33.39|30.99|33.28|30.88|0
1649436900000|2022-04-08 16:55:00|33.2|30.8|33.23|30.83|33.23|30.83|33.2|30.8|0
1649436910000|2022-04-08 16:55:10|33.28|30.88|33.33|30.93|33.33|30.93|33.23|30.83|0
1649436920000|2022-04-08 16:55:20|33.39|30.99|33.44|31.04|33.44|31.04|33.39|30.99|0
1649436930000|2022-04-08 16:55:30|33.39|30.99|33.33|30.93|33.39|30.99|33.33|30.93|0
1649436940000|2022-04-08 16:55:40|33.31|30.91|33.25|30.85|33.31|30.91|33.25|30.85|0
1649436950000|2022-04-08 16:55:50|33.28|30.88|33.33|30.93|33.33|30.93|33.28|30.88|0
1649436960000|2022-04-08 16:56:00|33.23|30.83|33.23|30.83|33.23|30.83|33.18|30.78|0
1649436970000|2022-04-08 16:56:10|33.2|30.8|33.39|30.99|33.39|30.99|33.2|30.8|0
1649436980000|2022-04-08 16:56:20|33.44|31.04|33.44|31.04|33.44|31.04|33.44|31.04|0
1649436990000|2022-04-08 16:56:30|33.49|31.09|33.23|30.83|33.49|31.09|33.23|30.83|0
1649437000000|2022-04-08 16:56:40|33.18|30.78|33.28|30.88|33.28|30.88|33.18|30.78|0
1649437010000|2022-04-08 16:56:50|33.23|30.83|33.18|30.78|33.23|30.83|33.18|30.78|0
1649437020000|2022-04-08 16:57:00|33.23|30.83|33.44|31.04|33.44|31.04|33.23|30.83|0
1649437030000|2022-04-08 16:57:10|33.49|31.09|33.44|31.04|33.49|31.09|33.44|31.04|0
1649437040000|2022-04-08 16:57:20|33.49|31.09|33.49|31.09|33.54|31.14|33.49|31.09|0
1649437050000|2022-04-08 16:57:30|33.6|31.2|33.65|31.25|33.65|31.25|33.6|31.2|0
1649437060000|2022-04-08 16:57:40|33.6|31.2|33.49|31.09|33.6|31.2|33.49|31.09|0
1649437070000|2022-04-08 16:57:50|33.44|31.04|33.54|31.14|33.54|31.14|33.44|31.04|0
1649437080000|2022-04-08 16:58:00|33.57|31.17|33.49|31.09|33.57|31.17|33.49|31.09|0
1649437090000|2022-04-08 16:58:10|33.54|31.14|33.59|31.19|33.65|31.25|33.54|31.14|0
1649437100000|2022-04-08 16:58:20|33.54|31.14|33.54|31.14|33.54|31.14|33.49|31.09|0
1649437110000|2022-04-08 16:58:30|33.65|31.25|33.75|31.35|33.75|31.35|33.65|31.25|0
1649437120000|2022-04-08 16:58:40|33.81|31.41|33.75|31.35|33.81|31.41|33.75|31.35|0
1649437130000|2022-04-08 16:58:50|33.81|31.41|33.59|31.19|33.81|31.41|33.59|31.19|0
1649437140000|2022-04-08 16:59:00|33.7|31.3|33.86|31.46|33.86|31.46|33.7|31.3|0
1649437150000|2022-04-08 16:59:10|33.75|31.35|33.59|31.19|33.75|31.35|33.59|31.19|0
1649437160000|2022-04-08 16:59:20|33.54|31.14|33.49|31.09|33.54|31.14|33.49|31.09|0
1649437170000|2022-04-08 16:59:30|33.44|31.04|33.59|31.19|33.59|31.19|33.44|31.04|0
1649437180000|2022-04-08 16:59:40|33.51|31.11|33.65|31.25|33.7|31.3|33.51|31.11|0
1649437190000|2022-04-08 16:59:50|33.73|31.33|33.7|31.3|33.73|31.33|33.7|31.3|0
1649437200000|2022-04-08 17:00:00|33.65|31.25|33.65|31.25|33.75|31.35|33.65|31.25|0
1649437210000|2022-04-08 17:00:10|33.54|31.14|33.59|31.19|33.7|31.3|33.54|31.14|0
1649437220000|2022-04-08 17:00:20|33.49|31.09|33.49|31.09|33.54|31.14|33.49|31.09|0
1649437230000|2022-04-08 17:00:30|33.44|31.04|33.49|31.09|33.49|31.09|33.44|31.04|0
1649437240000|2022-04-08 17:00:40|33.54|31.14|33.49|31.09|33.59|31.19|33.49|31.09|0
1649437250000|2022-04-08 17:00:50|33.44|31.04|33.44|31.04|33.44|31.04|33.38|30.98|0
1649437260000|2022-04-08 17:01:00|33.49|31.09|33.23|30.83|33.49|31.09|33.23|30.83|0
1649437270000|2022-04-08 17:01:10|33.17|30.77|33.28|30.88|33.28|30.88|33.17|30.77|0
1649437280000|2022-04-08 17:01:20|33.23|30.83|33.17|30.77|33.25|30.85|33.15|30.75|0
1649437290000|2022-04-08 17:01:30|33.12|30.72|33.23|30.83|33.33|30.93|33.12|30.72|0
1649437300000|2022-04-08 17:01:40|33.17|30.77|33.12|30.72|33.17|30.77|33.07|30.67|0
1649437310000|2022-04-08 17:01:50|33.23|30.83|33.17|30.77|33.23|30.83|33.17|30.77|0
1649437320000|2022-04-08 17:02:00|33.23|30.83|33.17|30.77|33.23|30.83|33.17|30.77|0
1649437330000|2022-04-08 17:02:10|33.12|30.72|33.12|30.72|33.12|30.72|33.07|30.67|0
1649437340000|2022-04-08 17:02:20|33.17|30.77|33.17|30.77|33.17|30.77|33.17|30.77|0
1649437350000|2022-04-08 17:02:30|33.23|30.83|33.12|30.72|33.23|30.83|33.12|30.72|0
1649437360000|2022-04-08 17:02:40|33.07|30.67|32.86|30.46|33.07|30.67|32.86|30.46|0
1649437370000|2022-04-08 17:02:50|32.83|30.43|32.71|30.31|32.83|30.43|32.71|30.31|0
1649437380000|2022-04-08 17:03:00|32.91|30.51|32.65|30.25|32.91|30.51|32.65|30.25|0
1649437390000|2022-04-08 17:03:10|32.76|30.36|32.65|30.25|32.76|30.36|32.65|30.25|0
1649437400000|2022-04-08 17:03:20|32.76|30.36|32.86|30.46|32.86|30.46|32.76|30.36|0
1649437410000|2022-04-08 17:03:30|32.91|30.51|32.96|30.56|32.96|30.56|32.91|30.51|0
1649437420000|2022-04-08 17:03:40|33.02|30.62|33.07|30.67|33.07|30.67|32.96|30.56|0
1649437430000|2022-04-08 17:03:50|33.12|30.72|33.04|30.64|33.12|30.72|33.04|30.64|0
1649437440000|2022-04-08 17:04:00|33.02|30.62|32.91|30.51|33.02|30.62|32.91|30.51|0
1649437450000|2022-04-08 17:04:10|32.81|30.41|32.86|30.46|32.86|30.46|32.81|30.41|0
1649437460000|2022-04-08 17:04:20|32.91|30.51|33.02|30.62|33.02|30.62|32.89|30.49|0
1649437470000|2022-04-08 17:04:30|32.99|30.59|33.02|30.62|33.07|30.67|32.99|30.59|0
1649437480000|2022-04-08 17:04:40|33.07|30.67|33.07|30.67|33.09|30.69|33.07|30.67|0
1649437490000|2022-04-08 17:04:50|33.12|30.72|33.33|30.93|33.33|30.93|33.12|30.72|0
1649437500000|2022-04-08 17:05:00|33.22|30.82|33.12|30.72|33.22|30.82|33.12|30.72|0
1649437510000|2022-04-08 17:05:10|33.07|30.67|33.28|30.88|33.28|30.88|33.07|30.67|0
1649437520000|2022-04-08 17:05:20|33.17|30.77|33.09|30.69|33.17|30.77|33.09|30.69|0
1649437530000|2022-04-08 17:05:30|33.12|30.72|33.07|30.67|33.12|30.72|33.02|30.62|0
1649437540000|2022-04-08 17:05:40|33.12|30.72|33.09|30.69|33.12|30.72|33.07|30.67|0
1649437550000|2022-04-08 17:05:50|33.12|30.72|33.12|30.72|33.22|30.82|33.12|30.72|0
1649437560000|2022-04-08 17:06:00|33.02|30.62|32.91|30.51|33.02|30.62|32.91|30.51|0
1649437570000|2022-04-08 17:06:10|32.86|30.46|32.76|30.36|32.91|30.51|32.76|30.36|0
1649437580000|2022-04-08 17:06:20|32.81|30.41|32.81|30.41|32.81|30.41|32.81|30.41|0
1649437590000|2022-04-08 17:06:30|32.78|30.38|32.65|30.25|32.78|30.38|32.65|30.25|0
1649437600000|2022-04-08 17:06:40|32.7|30.3|32.63|30.23|32.7|30.3|32.63|30.23|0
1649437610000|2022-04-08 17:06:50|32.65|30.25|32.55|30.15|32.65|30.25|32.55|30.15|0
1649437620000|2022-04-08 17:07:00|32.65|30.25|32.65|30.25|32.7|30.3|32.6|30.2|0
1649437630000|2022-04-08 17:07:10|32.7|30.3|32.81|30.41|32.81|30.41|32.7|30.3|0
1649437640000|2022-04-08 17:07:20|32.76|30.36|32.81|30.41|32.81|30.41|32.76|30.36|0
1649437650000|2022-04-08 17:07:30|32.86|30.46|32.86|30.46|32.86|30.46|32.81|30.41|0
1649437660000|2022-04-08 17:07:40|32.88|30.48|32.96|30.56|32.96|30.56|32.88|30.48|0
1649437670000|2022-04-08 17:07:50|33.02|30.62|33.07|30.67|33.07|30.67|33.02|30.62|0
1649437680000|2022-04-08 17:08:00|33.01|30.61|33.07|30.67|33.07|30.67|32.96|30.56|0
1649437690000|2022-04-08 17:08:10|33.17|30.77|33.12|30.72|33.17|30.77|33.12|30.72|0
1649437700000|2022-04-08 17:08:20|32.99|30.59|32.81|30.41|32.99|30.59|32.81|30.41|0
1649437710000|2022-04-08 17:08:30|32.86|30.46|32.76|30.36|32.86|30.46|32.76|30.36|0
1649437720000|2022-04-08 17:08:40|32.81|30.41|32.91|30.51|32.91|30.51|32.81|30.41|0
1649437730000|2022-04-08 17:08:50|32.88|30.48|32.91|30.51|32.96|30.56|32.88|30.48|0
1649437740000|2022-04-08 17:09:00|32.96|30.56|33.12|30.72|33.12|30.72|32.96|30.56|0
1649437750000|2022-04-08 17:09:10|33.07|30.67|33.07|30.67|33.07|30.67|33.01|30.61|0
1649437760000|2022-04-08 17:09:20|33.01|30.61|33.07|30.67|33.07|30.67|33.01|30.61|0
1649437770000|2022-04-08 17:09:30|33.12|30.72|33.17|30.77|33.17|30.77|33.12|30.72|0
1649437780000|2022-04-08 17:09:40|33.22|30.82|33.22|30.82|33.22|30.82|33.2|30.8|0
1649437790000|2022-04-08 17:09:50|33.17|30.77|33.17|30.77|33.22|30.82|33.14|30.74|0
1649437800000|2022-04-08 17:10:00|33.27|30.87|33.22|30.82|33.27|30.87|33.22|30.82|0
1649437810000|2022-04-08 17:10:10|33.27|30.87|33.2|30.8|33.27|30.87|33.2|30.8|0
1649437820000|2022-04-08 17:10:20|33.09|30.69|33.12|30.72|33.12|30.72|33.07|30.67|0
1649437830000|2022-04-08 17:10:30|33.07|30.67|33.07|30.67|33.07|30.67|33.07|30.67|0
1649437840000|2022-04-08 17:10:40|33.12|30.72|33.07|30.67|33.17|30.77|33.07|30.67|0
1649437850000|2022-04-08 17:10:50|33.01|30.61|32.96|30.56|33.01|30.61|32.96|30.56|0
1649437860000|2022-04-08 17:11:00|33.07|30.67|33.01|30.61|33.12|30.72|33.01|30.61|0
1649437870000|2022-04-08 17:11:10|32.96|30.56|32.96|30.56|32.96|30.56|32.91|30.51|0
1649437880000|2022-04-08 17:11:20|32.91|30.51|32.7|30.3|32.91|30.51|32.7|30.3|0
1649437900000|2022-04-08 17:11:40|32.65|30.25|32.6|30.2|32.65|30.25|32.55|30.15|0
1649437910000|2022-04-08 17:11:50|32.5|30.1|32.5|30.1|32.55|30.15|32.5|30.1|0
1649437920000|2022-04-08 17:12:00|32.45|30.05|32.45|30.05|32.45|30.05|32.29|29.89|0
1649437930000|2022-04-08 17:12:10|32.5|30.1|32.5|30.1|32.52|30.12|32.45|30.05|0
1649437940000|2022-04-08 17:12:20|32.6|30.2|32.45|30.05|32.6|30.2|32.45|30.05|0
1649437960000|2022-04-08 17:12:40|32.5|30.1|32.5|30.1|32.55|30.15|32.44|30.04|0
1649437970000|2022-04-08 17:12:50|32.52|30.12|32.52|30.12|32.52|30.12|32.52|30.12|0
1649437980000|2022-04-08 17:13:00|32.39|29.99|32.39|29.99|32.39|29.99|32.37|29.97|0
1649437990000|2022-04-08 17:13:10|32.44|30.04|32.39|29.99|32.5|30.1|32.39|29.99|0
1649438000000|2022-04-08 17:13:20|32.34|29.94|32.19|29.79|32.39|29.99|32.19|29.79|0
1649438010000|2022-04-08 17:13:30|32.14|29.74|32.19|29.79|32.24|29.84|32.14|29.74|0
1649438020000|2022-04-08 17:13:40|32.14|29.74|32.24|29.84|32.24|29.84|32.14|29.74|0
1649438030000|2022-04-08 17:13:50|32.19|29.79|32.14|29.74|32.19|29.79|32.14|29.74|0
1649438040000|2022-04-08 17:14:00|32.19|29.79|32.19|29.79|32.19|29.79|32.14|29.74|0
1649438050000|2022-04-08 17:14:10|32.24|29.84|32.24|29.84|32.24|29.84|32.24|29.84|0
1649438060000|2022-04-08 17:14:20|32.26|29.86|32.29|29.89|32.29|29.89|32.26|29.86|0
1649438070000|2022-04-08 17:14:30|32.24|29.84|32.34|29.94|32.34|29.94|32.24|29.84|0
1649438080000|2022-04-08 17:14:40|32.29|29.89|32.19|29.79|32.29|29.89|32.14|29.74|0
1649438090000|2022-04-08 17:14:50|32.14|29.74|32.14|29.74|32.19|29.79|32.14|29.74|0
1649438100000|2022-04-08 17:15:00|32.19|29.79|32.14|29.74|32.19|29.79|32.11|29.71|0
1649438110000|2022-04-08 17:15:10|32.19|29.79|32.29|29.89|32.29|29.89|32.19|29.79|0
1649438120000|2022-04-08 17:15:20|32.24|29.84|32.14|29.74|32.24|29.84|32.14|29.74|0
1649438130000|2022-04-08 17:15:30|32.19|29.79|32.09|29.69|32.24|29.84|32.09|29.69|0
1649438140000|2022-04-08 17:15:40|32.04|29.64|32.04|29.64|32.09|29.69|32.04|29.64|0
1649438150000|2022-04-08 17:15:50|31.98|29.58|31.98|29.58|31.98|29.58|31.93|29.53|0
1649438160000|2022-04-08 17:16:00|31.93|29.53|31.93|29.53|31.93|29.53|31.93|29.53|0
1649438170000|2022-04-08 17:16:10|31.98|29.58|31.93|29.53|31.98|29.58|31.93|29.53|0
1649438180000|2022-04-08 17:16:20|31.98|29.58|32.04|29.64|32.04|29.64|31.98|29.58|0
1649438190000|2022-04-08 17:16:30|32.09|29.69|32.09|29.69|32.09|29.69|32.04|29.64|0
1649438200000|2022-04-08 17:16:40|32.04|29.64|31.93|29.53|32.04|29.64|31.93|29.53|0
1649438210000|2022-04-08 17:16:50|31.98|29.58|32.09|29.69|32.09|29.69|31.98|29.58|0
1649438220000|2022-04-08 17:17:00|32.03|29.63|32.03|29.63|32.09|29.69|32.03|29.63|0
1649438230000|2022-04-08 17:17:10|32.09|29.69|32.09|29.69|32.14|29.74|32.09|29.69|0
1649438240000|2022-04-08 17:17:20|32.03|29.63|32.09|29.69|32.09|29.69|32.03|29.63|0
1649438260000|2022-04-08 17:17:40|32.11|29.71|31.98|29.58|32.11|29.71|31.93|29.53|0
1649438270000|2022-04-08 17:17:50|32.03|29.63|32.03|29.63|32.09|29.69|32.03|29.63|0
1649438280000|2022-04-08 17:18:00|31.93|29.53|31.88|29.48|31.93|29.53|31.88|29.48|0
1649438290000|2022-04-08 17:18:10|31.98|29.58|31.93|29.53|31.98|29.58|31.93|29.53|0
1649438300000|2022-04-08 17:18:20|31.88|29.48|31.83|29.43|31.88|29.48|31.83|29.43|0
1649438310000|2022-04-08 17:18:30|31.88|29.48|31.83|29.43|31.88|29.48|31.83|29.43|0
1649438320000|2022-04-08 17:18:40|31.78|29.38|31.78|29.38|31.78|29.38|31.73|29.33|0
1649438330000|2022-04-08 17:18:50|31.73|29.33|31.78|29.38|31.78|29.38|31.73|29.33|0
1649438340000|2022-04-08 17:19:00|31.73|29.33|31.73|29.33|31.78|29.38|31.73|29.33|0
1649438350000|2022-04-08 17:19:10|31.78|29.38|31.93|29.53|31.93|29.53|31.78|29.38|0
1649438360000|2022-04-08 17:19:20|31.88|29.48|31.88|29.48|31.88|29.48|31.88|29.48|0
1649438370000|2022-04-08 17:19:30|31.96|29.56|32.03|29.63|32.03|29.63|31.96|29.56|0
1649438380000|2022-04-08 17:19:40|31.98|29.58|31.96|29.56|32.03|29.63|31.93|29.53|0
1649438390000|2022-04-08 17:19:50|31.98|29.58|31.83|29.43|31.98|29.58|31.83|29.43|0
1649438400000|2022-04-08 17:20:00|31.78|29.38|31.88|29.48|31.91|29.51|31.78|29.38|0
1649438410000|2022-04-08 17:20:10|31.96|29.56|31.88|29.48|31.96|29.56|31.88|29.48|0
1649438420000|2022-04-08 17:20:20|31.93|29.53|31.98|29.58|31.98|29.58|31.93|29.53|0
1649438430000|2022-04-08 17:20:30|32.03|29.63|32.19|29.79|32.19|29.79|32.03|29.63|0
1649438440000|2022-04-08 17:20:40|32.24|29.84|32.34|29.94|32.34|29.94|32.24|29.84|0
1649438450000|2022-04-08 17:20:50|32.29|29.89|32.34|29.94|32.34|29.94|32.29|29.89|0
1649438460000|2022-04-08 17:21:00|32.29|29.89|32.34|29.94|32.34|29.94|32.29|29.89|0
1649438470000|2022-04-08 17:21:10|32.39|29.99|32.34|29.94|32.39|29.99|32.29|29.89|0
1649438480000|2022-04-08 17:21:20|32.39|29.99|32.34|29.94|32.39|29.99|32.29|29.89|0
1649438490000|2022-04-08 17:21:30|32.39|29.99|32.44|30.04|32.44|30.04|32.39|29.99|0
1649438500000|2022-04-08 17:21:40|32.39|29.99|32.44|30.04|32.44|30.04|32.39|29.99|0
1649438510000|2022-04-08 17:21:50|32.39|29.99|32.44|30.04|32.44|30.04|32.39|29.99|0
1649438520000|2022-04-08 17:22:00|32.29|29.89|32.24|29.84|32.29|29.89|32.24|29.84|0
1649438530000|2022-04-08 17:22:10|32.39|29.99|32.49|30.09|32.49|30.09|32.39|29.99|0
1649438540000|2022-04-08 17:22:20|32.39|29.99|32.39|29.99|32.39|29.99|32.34|29.94|0
1649438560000|2022-04-08 17:22:40|32.44|30.04|32.39|29.99|32.49|30.09|32.39|29.99|0
1649438570000|2022-04-08 17:22:50|32.44|30.04|32.39|29.99|32.44|30.04|32.39|29.99|0
1649438580000|2022-04-08 17:23:00|32.34|29.94|32.29|29.89|32.34|29.94|32.19|29.79|0
1649438590000|2022-04-08 17:23:10|32.39|29.99|32.49|30.09|32.49|30.09|32.39|29.99|0
1649438600000|2022-04-08 17:23:20|32.47|30.07|32.34|29.94|32.47|30.07|32.34|29.94|0
1649438610000|2022-04-08 17:23:30|32.39|29.99|32.49|30.09|32.49|30.09|32.34|29.94|0
1649438630000|2022-04-08 17:23:50|32.44|30.04|32.29|29.89|32.44|30.04|32.29|29.89|0
1649438640000|2022-04-08 17:24:00|32.24|29.84|32.34|29.94|32.34|29.94|32.24|29.84|0
1649438650000|2022-04-08 17:24:10|32.29|29.89|32.34|29.94|32.34|29.94|32.29|29.89|0
1649438660000|2022-04-08 17:24:20|32.29|29.89|32.24|29.84|32.29|29.89|32.24|29.84|0
1649438670000|2022-04-08 17:24:30|32.13|29.73|32.08|29.68|32.16|29.76|32.08|29.68|0
1649438680000|2022-04-08 17:24:40|32.13|29.73|32.13|29.73|32.13|29.73|32.13|29.73|0
1649438690000|2022-04-08 17:24:50|32.24|29.84|32.24|29.84|32.24|29.84|32.24|29.84|0
1649438700000|2022-04-08 17:25:00|32.13|29.73|32.03|29.63|32.13|29.73|31.98|29.58|0
1649438710000|2022-04-08 17:25:10|32.08|29.68|32.03|29.63|32.08|29.68|32.03|29.63|0
1649438720000|2022-04-08 17:25:20|31.98|29.58|32.03|29.63|32.03|29.63|31.98|29.58|0
1649438730000|2022-04-08 17:25:30|31.93|29.53|31.83|29.43|31.93|29.53|31.78|29.38|0
1649438740000|2022-04-08 17:25:40|31.78|29.38|31.78|29.38|31.83|29.43|31.78|29.38|0
1649438750000|2022-04-08 17:25:50|31.83|29.43|31.93|29.53|31.93|29.53|31.83|29.43|0
1649438760000|2022-04-08 17:26:00|31.85|29.45|31.78|29.38|31.88|29.48|31.78|29.38|0
1649438770000|2022-04-08 17:26:10|31.68|29.28|31.68|29.28|31.68|29.28|31.68|29.28|0
1649438780000|2022-04-08 17:26:20|31.73|29.33|31.68|29.28|31.73|29.33|31.68|29.28|0
1649438790000|2022-04-08 17:26:30|31.63|29.23|31.73|29.33|31.73|29.33|31.63|29.23|0
1649438800000|2022-04-08 17:26:40|31.78|29.38|31.88|29.48|31.88|29.48|31.78|29.38|0
1649438810000|2022-04-08 17:26:50|31.83|29.43|31.73|29.33|31.83|29.43|31.68|29.28|0
1649438820000|2022-04-08 17:27:00|31.68|29.28|31.68|29.28|31.68|29.28|31.68|29.28|0
1649438830000|2022-04-08 17:27:10|31.65|29.25|31.68|29.28|31.68|29.28|31.65|29.25|0
1649438840000|2022-04-08 17:27:20|31.63|29.23|31.73|29.33|31.73|29.33|31.63|29.23|0
1649438850000|2022-04-08 17:27:30|31.78|29.38|31.83|29.43|31.83|29.43|31.78|29.38|0
1649438860000|2022-04-08 17:27:40|31.78|29.38|31.83|29.43|31.83|29.43|31.78|29.38|0
1649438870000|2022-04-08 17:27:50|31.78|29.38|31.8|29.4|31.83|29.43|31.78|29.38|0
1649438880000|2022-04-08 17:28:00|31.93|29.53|31.93|29.53|31.93|29.53|31.88|29.48|0
1649438890000|2022-04-08 17:28:10|32.03|29.63|31.88|29.48|32.03|29.63|31.88|29.48|0
1649438900000|2022-04-08 17:28:20|31.93|29.53|31.78|29.38|31.93|29.53|31.78|29.38|0
1649438910000|2022-04-08 17:28:30|31.8|29.4|31.78|29.38|31.83|29.43|31.73|29.33|0
1649438920000|2022-04-08 17:28:40|31.83|29.43|31.7|29.3|31.83|29.43|31.7|29.3|0
1649438930000|2022-04-08 17:28:50|31.73|29.33|31.78|29.38|31.78|29.38|31.73|29.33|0
1649438940000|2022-04-08 17:29:00|31.83|29.43|31.88|29.48|31.88|29.48|31.78|29.38|0
1649438950000|2022-04-08 17:29:10|31.93|29.53|31.98|29.58|31.98|29.58|31.93|29.53|0
1649438960000|2022-04-08 17:29:20|31.95|29.55|31.98|29.58|32.03|29.63|31.95|29.55|0
1649438970000|2022-04-08 17:29:30|32.03|29.63|31.93|29.53|32.03|29.63|31.88|29.48|0
1649438980000|2022-04-08 17:29:40|31.88|29.48|31.73|29.33|31.88|29.48|31.73|29.33|0
1649438990000|2022-04-08 17:29:50|31.75|29.35|31.68|29.28|31.78|29.38|31.68|29.28|0
1649439000000|2022-04-08 17:30:00|31.73|29.33|31.73|29.33|31.78|29.38|31.73|29.33|0
1649439010000|2022-04-08 17:30:10|31.78|29.38|31.78|29.38|31.78|29.38|31.78|29.38|0
1649439020000|2022-04-08 17:30:20|31.73|29.33|31.78|29.38|31.78|29.38|31.73|29.33|0
1649439030000|2022-04-08 17:30:30|31.73|29.33|31.73|29.33|31.73|29.33|31.68|29.28|0
1649439040000|2022-04-08 17:30:40|31.68|29.28|31.68|29.28|31.73|29.33|31.68|29.28|0
1649439050000|2022-04-08 17:30:50|31.73|29.33|31.68|29.28|31.73|29.33|31.68|29.28|0
1649439060000|2022-04-08 17:31:00|31.63|29.23|31.57|29.17|31.68|29.28|31.57|29.17|0
1649439070000|2022-04-08 17:31:10|31.52|29.12|31.57|29.17|31.57|29.17|31.52|29.12|0
1649439080000|2022-04-08 17:31:20|31.52|29.12|31.57|29.17|31.57|29.17|31.52|29.12|0
1649439090000|2022-04-08 17:31:30|31.63|29.23|31.78|29.38|31.78|29.38|31.63|29.23|0
1649439100000|2022-04-08 17:31:40|31.73|29.33|31.78|29.38|31.78|29.38|31.73|29.33|0
1649439110000|2022-04-08 17:31:50|31.7|29.3|31.73|29.33|31.73|29.33|31.7|29.3|0
1649439120000|2022-04-08 17:32:00|31.65|29.25|31.57|29.17|31.65|29.25|31.57|29.17|0
1649439130000|2022-04-08 17:32:10|31.52|29.12|31.37|28.97|31.52|29.12|31.32|28.92|0
1649439140000|2022-04-08 17:32:20|31.32|28.92|31.32|28.92|31.37|28.97|31.32|28.92|0
1649439150000|2022-04-08 17:32:30|31.37|28.97|31.42|29.02|31.42|29.02|31.37|28.97|0
1649439160000|2022-04-08 17:32:40|31.4|29|31.42|29.02|31.42|29.02|31.37|28.97|0
1649439170000|2022-04-08 17:32:50|31.4|29|31.37|28.97|31.4|29|31.37|28.97|0
1649439180000|2022-04-08 17:33:00|31.42|29.02|31.35|28.95|31.42|29.02|31.35|28.95|0
1649439190000|2022-04-08 17:33:10|31.37|28.97|31.42|29.02|31.45|29.05|31.37|28.97|0
1649439210000|2022-04-08 17:33:30|31.47|29.07|31.47|29.07|31.47|29.07|31.42|29.02|0
1649439220000|2022-04-08 17:33:40|31.42|29.02|31.42|29.02|31.42|29.02|31.4|29|0
1649439230000|2022-04-08 17:33:50|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1649439240000|2022-04-08 17:34:00|31.47|29.07|31.42|29.02|31.47|29.07|31.42|29.02|0
1649439250000|2022-04-08 17:34:10|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1649439260000|2022-04-08 17:34:20|31.32|28.92|31.32|28.92|31.32|28.92|31.32|28.92|0
1649439280000|2022-04-08 17:34:40|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1649439290000|2022-04-08 17:34:50|31.32|28.92|31.12|28.72|31.32|28.92|31.12|28.72|0
1649439300000|2022-04-08 17:35:00|31.07|28.67|31.07|28.67|31.07|28.67|31.07|28.67|0
1649439310000|2022-04-08 17:35:10|31.12|28.72|31.12|28.72|31.17|28.77|31.12|28.72|0
1649439320000|2022-04-08 17:35:20|31.07|28.67|31.12|28.72|31.12|28.72|31.07|28.67|0
1649439330000|2022-04-08 17:35:30|31.07|28.67|31.07|28.67|31.17|28.77|31.07|28.67|0
1649439350000|2022-04-08 17:35:50|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1649439360000|2022-04-08 17:36:00|31.22|28.82|31.42|29.02|31.42|29.02|31.22|28.82|0
1649439370000|2022-04-08 17:36:10|31.32|28.92|31.37|28.97|31.37|28.97|31.32|28.92|0
1649439380000|2022-04-08 17:36:20|31.42|29.02|31.57|29.17|31.57|29.17|31.42|29.02|0
1649439390000|2022-04-08 17:36:30|31.62|29.22|31.62|29.22|31.67|29.27|31.62|29.22|0
1649439400000|2022-04-08 17:36:40|31.52|29.12|31.37|28.97|31.52|29.12|31.37|28.97|0
1649439410000|2022-04-08 17:36:50|31.22|28.82|31.22|28.82|31.22|28.82|31.22|28.82|0
1649439420000|2022-04-08 17:37:00|31.27|28.87|31.17|28.77|31.27|28.87|31.17|28.77|0
1649439430000|2022-04-08 17:37:10|31.22|28.82|31.22|28.82|31.27|28.87|31.17|28.77|0
1649439440000|2022-04-08 17:37:20|31.27|28.87|31.17|28.77|31.27|28.87|31.17|28.77|0
1649439450000|2022-04-08 17:37:30|31.22|28.82|31.22|28.82|31.22|28.82|31.17|28.77|0
1649439460000|2022-04-08 17:37:40|31.27|28.87|31.42|29.02|31.42|29.02|31.27|28.87|0
1649439470000|2022-04-08 17:37:50|31.37|28.97|31.47|29.07|31.47|29.07|31.37|28.97|0
1649439480000|2022-04-08 17:38:00|31.5|29.1|31.47|29.07|31.52|29.12|31.37|28.97|0
1649439490000|2022-04-08 17:38:10|31.42|29.02|31.47|29.07|31.47|29.07|31.37|28.97|0
1649439500000|2022-04-08 17:38:20|31.42|29.02|31.42|29.02|31.47|29.07|31.42|29.02|0
1649439510000|2022-04-08 17:38:30|31.47|29.07|31.42|29.02|31.47|29.07|31.42|29.02|0
1649439520000|2022-04-08 17:38:40|31.47|29.07|31.27|28.87|31.47|29.07|31.27|28.87|0
1649439530000|2022-04-08 17:38:50|31.22|28.82|31.32|28.92|31.37|28.97|31.22|28.82|0
1649439540000|2022-04-08 17:39:00|31.37|28.97|31.32|28.92|31.37|28.97|31.25|28.85|0
1649439550000|2022-04-08 17:39:10|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649439560000|2022-04-08 17:39:20|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649439570000|2022-04-08 17:39:30|31.37|28.97|31.45|29.05|31.45|29.05|31.37|28.97|0
1649439580000|2022-04-08 17:39:40|31.42|29.02|31.27|28.87|31.42|29.02|31.22|28.82|0
1649439590000|2022-04-08 17:39:50|31.25|28.85|31.27|28.87|31.27|28.87|31.22|28.82|0
1649439600000|2022-04-08 17:40:00|31.22|28.82|31.22|28.82|31.27|28.87|31.22|28.82|0
1649439610000|2022-04-08 17:40:10|31.27|28.87|31.22|28.82|31.27|28.87|31.22|28.82|0
1649439620000|2022-04-08 17:40:20|31.17|28.77|31.2|28.8|31.22|28.82|31.17|28.77|0
1649439630000|2022-04-08 17:40:30|31.17|28.77|31.32|28.92|31.32|28.92|31.12|28.72|0
1649439640000|2022-04-08 17:40:40|31.42|29.02|31.42|29.02|31.42|29.02|31.37|28.97|0
1649439650000|2022-04-08 17:40:50|31.47|29.07|31.37|28.97|31.47|29.07|31.37|28.97|0
1649439660000|2022-04-08 17:41:00|31.29|28.89|31.22|28.82|31.32|28.92|31.22|28.82|0
1649439670000|2022-04-08 17:41:10|31.17|28.77|31.12|28.72|31.17|28.77|31.12|28.72|0
1649439680000|2022-04-08 17:41:20|31.17|28.77|31.27|28.87|31.27|28.87|31.17|28.77|0
1649439690000|2022-04-08 17:41:30|31.17|28.77|31.17|28.77|31.17|28.77|31.12|28.72|0
1649439700000|2022-04-08 17:41:40|31.27|28.87|31.22|28.82|31.27|28.87|31.22|28.82|0
1649439710000|2022-04-08 17:41:50|31.27|28.87|31.27|28.87|31.27|28.87|31.22|28.82|0
1649439720000|2022-04-08 17:42:00|31.22|28.82|31.27|28.87|31.27|28.87|31.22|28.82|0
1649439730000|2022-04-08 17:42:10|31.24|28.84|31.17|28.77|31.27|28.87|31.17|28.77|0
1649439740000|2022-04-08 17:42:20|31.22|28.82|31.07|28.67|31.22|28.82|31.07|28.67|0
1649439750000|2022-04-08 17:42:30|31.12|28.72|31.12|28.72|31.12|28.72|31.07|28.67|0
1649439760000|2022-04-08 17:42:40|31.1|28.7|31.12|28.72|31.12|28.72|31.07|28.67|0
1649439770000|2022-04-08 17:42:50|31.22|28.82|31.22|28.82|31.22|28.82|31.22|28.82|0
1649439780000|2022-04-08 17:43:00|31.17|28.77|30.82|28.42|31.17|28.77|30.82|28.42|0
1649439790000|2022-04-08 17:43:10|30.97|28.57|31.17|28.77|31.17|28.77|30.97|28.57|0
1649439800000|2022-04-08 17:43:20|31.12|28.72|31.17|28.77|31.17|28.77|31.07|28.67|0
1649439810000|2022-04-08 17:43:30|31.22|28.82|31.32|28.92|31.32|28.92|31.22|28.82|0
1649439820000|2022-04-08 17:43:40|31.37|28.97|31.42|29.02|31.42|29.02|31.37|28.97|0
1649439830000|2022-04-08 17:43:50|31.47|29.07|31.42|29.02|31.47|29.07|31.42|29.02|0
1649439840000|2022-04-08 17:44:00|31.47|29.07|31.47|29.07|31.47|29.07|31.47|29.07|0
1649439850000|2022-04-08 17:44:10|31.42|29.02|31.42|29.02|31.44|29.04|31.42|29.02|0
1649439860000|2022-04-08 17:44:20|31.37|28.97|31.32|28.92|31.37|28.97|31.32|28.92|0
1649439870000|2022-04-08 17:44:30|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1649439880000|2022-04-08 17:44:40|31.37|28.97|31.27|28.87|31.37|28.97|31.22|28.82|0
1649439890000|2022-04-08 17:44:50|31.32|28.92|31.32|28.92|31.32|28.92|31.32|28.92|0
1649439900000|2022-04-08 17:45:00|31.27|28.87|30.97|28.57|31.27|28.87|30.97|28.57|0
1649439910000|2022-04-08 17:45:10|31.02|28.62|30.97|28.57|31.02|28.62|30.97|28.57|0
1649439920000|2022-04-08 17:45:20|30.77|28.37|30.87|28.47|30.87|28.47|30.77|28.37|0
1649439930000|2022-04-08 17:45:30|30.82|28.42|30.87|28.47|30.87|28.47|30.82|28.42|0
1649439940000|2022-04-08 17:45:40|30.97|28.57|31.12|28.72|31.17|28.77|30.97|28.57|0
1649439950000|2022-04-08 17:45:50|31.17|28.77|31.07|28.67|31.17|28.77|31.07|28.67|0
1649439960000|2022-04-08 17:46:00|30.97|28.57|30.82|28.42|30.97|28.57|30.82|28.42|0
1649439970000|2022-04-08 17:46:10|30.87|28.47|30.68|28.28|30.87|28.47|30.68|28.28|0
1649439980000|2022-04-08 17:46:20|30.63|28.23|30.63|28.23|30.63|28.23|30.58|28.18|0
1649439990000|2022-04-08 17:46:30|30.68|28.28|30.77|28.37|30.77|28.37|30.68|28.28|0
1649440000000|2022-04-08 17:46:40|30.82|28.42|30.77|28.37|30.82|28.42|30.77|28.37|0
1649440010000|2022-04-08 17:46:50|30.75|28.35|30.72|28.32|30.77|28.37|30.72|28.32|0
1649440020000|2022-04-08 17:47:00|30.77|28.37|30.77|28.37|30.77|28.37|30.72|28.32|0
1649440030000|2022-04-08 17:47:10|30.72|28.32|30.63|28.23|30.77|28.37|30.63|28.23|0
1649440040000|2022-04-08 17:47:20|30.68|28.28|30.72|28.32|30.72|28.32|30.67|28.27|0
1649440050000|2022-04-08 17:47:30|30.63|28.23|30.67|28.27|30.72|28.32|30.63|28.23|0
1649440060000|2022-04-08 17:47:40|30.72|28.32|30.67|28.27|30.72|28.32|30.67|28.27|0
1649440070000|2022-04-08 17:47:50|30.72|28.32|30.77|28.37|30.77|28.37|30.67|28.27|0
1649440080000|2022-04-08 17:48:00|30.72|28.32|30.72|28.32|30.77|28.37|30.72|28.32|0
1649440090000|2022-04-08 17:48:10|30.75|28.35|30.67|28.27|30.82|28.42|30.67|28.27|0
1649440100000|2022-04-08 17:48:20|30.53|28.13|30.63|28.23|30.63|28.23|30.53|28.13|0
1649440110000|2022-04-08 17:48:30|30.58|28.18|30.63|28.23|30.63|28.23|30.58|28.18|0
1649440120000|2022-04-08 17:48:40|30.58|28.18|30.58|28.18|30.63|28.23|30.58|28.18|0
1649440140000|2022-04-08 17:49:00|30.63|28.23|30.77|28.37|30.77|28.37|30.63|28.23|0
1649440150000|2022-04-08 17:49:10|30.82|28.42|30.82|28.42|30.87|28.47|30.82|28.42|0
1649440160000|2022-04-08 17:49:20|30.87|28.47|30.75|28.35|30.87|28.47|30.75|28.35|0
1649440170000|2022-04-08 17:49:30|30.82|28.42|30.87|28.47|30.87|28.47|30.82|28.42|0
1649440180000|2022-04-08 17:49:40|30.82|28.42|30.77|28.37|30.82|28.42|30.72|28.32|0
1649440190000|2022-04-08 17:49:50|30.75|28.35|30.67|28.27|30.75|28.35|30.67|28.27|0
1649440200000|2022-04-08 17:50:00|30.58|28.18|30.48|28.08|30.58|28.18|30.48|28.08|0
1649440210000|2022-04-08 17:50:10|30.53|28.13|30.53|28.13|30.53|28.13|30.48|28.08|0
1649440220000|2022-04-08 17:50:20|30.48|28.08|30.53|28.13|30.58|28.18|30.48|28.08|0
1649440230000|2022-04-08 17:50:30|30.5|28.1|30.5|28.1|30.53|28.13|30.48|28.08|0
1649440240000|2022-04-08 17:50:40|30.48|28.08|30.58|28.18|30.58|28.18|30.48|28.08|0
1649440250000|2022-04-08 17:50:50|30.62|28.22|30.58|28.18|30.62|28.22|30.58|28.18|0
1649440260000|2022-04-08 17:51:00|30.53|28.13|30.48|28.08|30.58|28.18|30.48|28.08|0
1649440270000|2022-04-08 17:51:10|30.53|28.13|30.58|28.18|30.58|28.18|30.53|28.13|0
1649440280000|2022-04-08 17:51:20|30.67|28.27|30.72|28.32|30.72|28.32|30.67|28.27|0
1649440290000|2022-04-08 17:51:30|30.77|28.37|30.87|28.47|30.87|28.47|30.77|28.37|0
1649440300000|2022-04-08 17:51:40|30.82|28.42|30.82|28.42|30.87|28.47|30.82|28.42|0
1649440310000|2022-04-08 17:51:50|30.87|28.47|30.92|28.52|30.92|28.52|30.87|28.47|0
1649440320000|2022-04-08 17:52:00|30.77|28.37|30.97|28.57|30.97|28.57|30.72|28.32|0
1649440330000|2022-04-08 17:52:10|31.02|28.62|31.12|28.72|31.17|28.77|31.02|28.62|0
1649440340000|2022-04-08 17:52:20|31.17|28.77|31.07|28.67|31.17|28.77|31.07|28.67|0
1649440350000|2022-04-08 17:52:30|30.97|28.57|31.02|28.62|31.02|28.62|30.97|28.57|0
1649440360000|2022-04-08 17:52:40|30.97|28.57|31.07|28.67|31.07|28.67|30.97|28.57|0
1649440370000|2022-04-08 17:52:50|31.02|28.62|30.97|28.57|31.02|28.62|30.97|28.57|0
1649440380000|2022-04-08 17:53:00|31.07|28.67|31.12|28.72|31.12|28.72|31.02|28.62|0
1649440390000|2022-04-08 17:53:10|31.07|28.67|31.02|28.62|31.07|28.67|31.02|28.62|0
1649440400000|2022-04-08 17:53:20|31.07|28.67|31.02|28.62|31.07|28.67|31.02|28.62|0
1649440410000|2022-04-08 17:53:30|30.97|28.57|31.02|28.62|31.02|28.62|30.97|28.57|0
1649440420000|2022-04-08 17:53:40|31.09|28.69|31.07|28.67|31.12|28.72|31.07|28.67|0
1649440430000|2022-04-08 17:53:50|31.12|28.72|31.12|28.72|31.12|28.72|31.07|28.67|0
1649440440000|2022-04-08 17:54:00|31.02|28.62|31.02|28.62|31.12|28.72|31.02|28.62|0
1649440450000|2022-04-08 17:54:10|31.07|28.67|31.12|28.72|31.22|28.82|31.07|28.67|0
1649440470000|2022-04-08 17:54:30|31.07|28.67|31.12|28.72|31.17|28.77|31.07|28.67|0
1649440480000|2022-04-08 17:54:40|31.07|28.67|31.04|28.64|31.07|28.67|31.04|28.64|0
1649440490000|2022-04-08 17:54:50|31.02|28.62|30.92|28.52|31.02|28.62|30.92|28.52|0
1649440500000|2022-04-08 17:55:00|30.87|28.47|30.82|28.42|30.87|28.47|30.77|28.37|0
1649440510000|2022-04-08 17:55:10|30.77|28.37|30.77|28.37|30.82|28.42|30.72|28.32|0
1649440520000|2022-04-08 17:55:20|30.82|28.42|30.82|28.42|30.82|28.42|30.77|28.37|0
1649440530000|2022-04-08 17:55:30|30.92|28.52|30.92|28.52|30.92|28.52|30.89|28.49|0
1649440540000|2022-04-08 17:55:40|30.97|28.57|31.04|28.64|31.04|28.64|30.97|28.57|0
1649440550000|2022-04-08 17:55:50|31.07|28.67|30.92|28.52|31.07|28.67|30.92|28.52|0
1649440560000|2022-04-08 17:56:00|30.87|28.47|30.97|28.57|30.97|28.57|30.87|28.47|0
1649440570000|2022-04-08 17:56:10|30.92|28.52|30.82|28.42|30.92|28.52|30.82|28.42|0
1649440580000|2022-04-08 17:56:20|30.87|28.47|30.82|28.42|30.87|28.47|30.77|28.37|0
1649440590000|2022-04-08 17:56:30|30.87|28.47|30.87|28.47|30.92|28.52|30.87|28.47|0
1649440600000|2022-04-08 17:56:40|30.89|28.49|30.92|28.52|30.92|28.52|30.87|28.47|0
1649440610000|2022-04-08 17:56:50|30.97|28.57|30.97|28.57|30.97|28.57|30.97|28.57|0
1649440620000|2022-04-08 17:57:00|30.94|28.54|31.07|28.67|31.07|28.67|30.94|28.54|0
1649440630000|2022-04-08 17:57:10|30.97|28.57|30.97|28.57|30.97|28.57|30.97|28.57|0
1649440640000|2022-04-08 17:57:20|31.02|28.62|30.89|28.49|31.02|28.62|30.87|28.47|0
1649440650000|2022-04-08 17:57:30|30.87|28.47|30.97|28.57|30.97|28.57|30.87|28.47|0
1649440660000|2022-04-08 17:57:40|30.92|28.52|30.92|28.52|30.92|28.52|30.92|28.52|0
1649440670000|2022-04-08 17:57:50|30.87|28.47|30.97|28.57|30.97|28.57|30.87|28.47|0
1649440680000|2022-04-08 17:58:00|30.92|28.52|30.77|28.37|30.92|28.52|30.74|28.34|0
1649440690000|2022-04-08 17:58:10|30.82|28.42|30.82|28.42|30.82|28.42|30.77|28.37|0
1649440700000|2022-04-08 17:58:20|30.87|28.47|30.92|28.52|30.92|28.52|30.87|28.47|0
1649440710000|2022-04-08 17:58:30|30.87|28.47|30.84|28.44|30.87|28.47|30.82|28.42|0
1649440720000|2022-04-08 17:58:40|30.92|28.52|30.97|28.57|30.97|28.57|30.92|28.52|0
1649440730000|2022-04-08 17:58:50|30.92|28.52|30.92|28.52|30.97|28.57|30.92|28.52|0
1649440740000|2022-04-08 17:59:00|30.97|28.57|31.07|28.67|31.07|28.67|30.97|28.57|0
1649440750000|2022-04-08 17:59:10|31.02|28.62|31.07|28.67|31.07|28.67|30.97|28.57|0
1649440760000|2022-04-08 17:59:20|31.02|28.62|30.97|28.57|31.02|28.62|30.97|28.57|0
1649440770000|2022-04-08 17:59:30|31.02|28.62|31.02|28.62|31.02|28.62|30.97|28.57|0
1649440780000|2022-04-08 17:59:40|31.06|28.66|31.06|28.66|31.11|28.71|31.06|28.66|0
1649440790000|2022-04-08 17:59:50|31.11|28.71|31.06|28.66|31.11|28.71|31.06|28.66|0
1649440800000|2022-04-08 18:00:00|30.97|28.57|30.82|28.42|30.97|28.57|30.82|28.42|0
1649440810000|2022-04-08 18:00:10|30.79|28.39|30.67|28.27|30.79|28.39|30.67|28.27|0
1649440820000|2022-04-08 18:00:20|30.62|28.22|30.69|28.29|30.72|28.32|30.62|28.22|0
1649440830000|2022-04-08 18:00:30|30.87|28.47|30.82|28.42|30.87|28.47|30.82|28.42|0
1649440840000|2022-04-08 18:00:40|31.06|28.66|31.09|28.69|31.11|28.71|31.06|28.66|0
1649440850000|2022-04-08 18:00:50|31.11|28.71|31.16|28.76|31.16|28.76|31.11|28.71|0
1649440860000|2022-04-08 18:01:00|31.31|28.91|31.41|29.01|31.41|29.01|31.31|28.91|0
1649440870000|2022-04-08 18:01:10|31.36|28.96|31.31|28.91|31.36|28.96|31.31|28.91|0
1649440880000|2022-04-08 18:01:20|31.26|28.86|31.26|28.86|31.26|28.86|31.21|28.81|0
1649440890000|2022-04-08 18:01:30|31.31|28.91|31.36|28.96|31.41|29.01|31.31|28.91|0
1649440900000|2022-04-08 18:01:40|31.31|28.91|31.31|28.91|31.36|28.96|31.31|28.91|0
1649440910000|2022-04-08 18:01:50|31.24|28.84|31.21|28.81|31.24|28.84|31.21|28.81|0
1649440920000|2022-04-08 18:02:00|31.06|28.66|30.82|28.42|31.06|28.66|30.82|28.42|0
1649440930000|2022-04-08 18:02:10|30.87|28.47|30.82|28.42|30.87|28.47|30.82|28.42|0
1649440940000|2022-04-08 18:02:20|30.87|28.47|30.92|28.52|30.92|28.52|30.87|28.47|0
1649440950000|2022-04-08 18:02:30|30.77|28.37|30.42|28.02|30.77|28.37|30.42|28.02|0
1649440960000|2022-04-08 18:02:40|30.47|28.07|30.47|28.07|30.47|28.07|30.47|28.07|0
1649440970000|2022-04-08 18:02:50|30.52|28.12|30.42|28.02|30.52|28.12|30.42|28.02|0
1649440980000|2022-04-08 18:03:00|30.52|28.12|30.62|28.22|30.67|28.27|30.52|28.12|0
1649440990000|2022-04-08 18:03:10|30.5|28.1|30.59|28.19|30.59|28.19|30.47|28.07|0
1649441000000|2022-04-08 18:03:20|30.57|28.17|30.67|28.27|30.67|28.27|30.52|28.12|0
1649441010000|2022-04-08 18:03:30|30.77|28.37|30.77|28.37|30.77|28.37|30.77|28.37|0
1649441020000|2022-04-08 18:03:40|30.82|28.42|30.84|28.44|30.84|28.44|30.82|28.42|0
1649441030000|2022-04-08 18:03:50|30.82|28.42|30.82|28.42|30.87|28.47|30.82|28.42|0
1649441040000|2022-04-08 18:04:00|30.77|28.37|30.62|28.22|30.77|28.37|30.59|28.19|0
1649441050000|2022-04-08 18:04:10|30.57|28.17|30.47|28.07|30.57|28.17|30.47|28.07|0
1649441060000|2022-04-08 18:04:20|30.52|28.12|30.62|28.22|30.62|28.22|30.47|28.07|0
1649441070000|2022-04-08 18:04:30|30.57|28.17|30.59|28.19|30.59|28.19|30.57|28.17|0
1649441080000|2022-04-08 18:04:40|30.52|28.12|30.62|28.22|30.62|28.22|30.52|28.12|0
1649441090000|2022-04-08 18:04:50|30.57|28.17|30.52|28.12|30.57|28.17|30.52|28.12|0
1649441100000|2022-04-08 18:05:00|30.57|28.17|30.47|28.07|30.57|28.17|30.42|28.02|0
1649441110000|2022-04-08 18:05:10|30.42|28.02|30.42|28.02|30.42|28.02|30.37|27.97|0
1649441130000|2022-04-08 18:05:30|30.37|27.97|30.42|28.02|30.42|28.02|30.37|27.97|0
1649441140000|2022-04-08 18:05:40|30.37|27.97|30.47|28.07|30.47|28.07|30.37|27.97|0
1649441150000|2022-04-08 18:05:50|30.52|28.12|30.52|28.12|30.52|28.12|30.52|28.12|0
1649441160000|2022-04-08 18:06:00|30.47|28.07|30.57|28.17|30.57|28.17|30.47|28.07|0
1649441170000|2022-04-08 18:06:10|30.62|28.22|30.52|28.12|30.62|28.22|30.52|28.12|0
1649441180000|2022-04-08 18:06:20|30.42|28.02|30.37|27.97|30.42|28.02|30.37|27.97|0
1649441190000|2022-04-08 18:06:30|30.42|28.02|30.47|28.07|30.47|28.07|30.42|28.02|0
1649441200000|2022-04-08 18:06:40|30.52|28.12|30.62|28.22|30.62|28.22|30.52|28.12|0
1649441210000|2022-04-08 18:06:50|30.67|28.27|30.62|28.22|30.67|28.27|30.57|28.17|0
1649441220000|2022-04-08 18:07:00|30.57|28.17|30.67|28.27|30.67|28.27|30.57|28.17|0
1649441230000|2022-04-08 18:07:10|30.72|28.32|30.77|28.37|30.77|28.37|30.72|28.32|0
1649441240000|2022-04-08 18:07:20|30.81|28.41|30.91|28.51|30.91|28.51|30.81|28.41|0
1649441250000|2022-04-08 18:07:30|30.96|28.56|30.86|28.46|30.96|28.56|30.86|28.46|0
1649441260000|2022-04-08 18:07:40|30.91|28.51|31.06|28.66|31.06|28.66|30.91|28.51|0
1649441270000|2022-04-08 18:07:50|31.04|28.64|31.06|28.66|31.06|28.66|31.04|28.64|0
1649441280000|2022-04-08 18:08:00|30.96|28.56|30.96|28.56|30.96|28.56|30.91|28.51|0
1649441290000|2022-04-08 18:08:10|31.01|28.61|31.06|28.66|31.06|28.66|31.01|28.61|0
1649441300000|2022-04-08 18:08:20|31.01|28.61|31.06|28.66|31.06|28.66|31.01|28.61|0
1649441310000|2022-04-08 18:08:30|31.11|28.71|31.16|28.76|31.21|28.81|31.11|28.71|0
1649441320000|2022-04-08 18:08:40|31.11|28.71|31.11|28.71|31.11|28.71|31.11|28.71|0
1649441330000|2022-04-08 18:08:50|31.06|28.66|31.06|28.66|31.09|28.69|31.06|28.66|0
1649441340000|2022-04-08 18:09:00|31.11|28.71|31.21|28.81|31.21|28.81|31.11|28.71|0
1649441350000|2022-04-08 18:09:10|31.18|28.78|31.11|28.71|31.18|28.78|31.09|28.69|0
1649441360000|2022-04-08 18:09:20|31.21|28.81|31.21|28.81|31.21|28.81|31.16|28.76|0
1649441370000|2022-04-08 18:09:30|31.16|28.76|31.11|28.71|31.16|28.76|31.06|28.66|0
1649441380000|2022-04-08 18:09:40|31.06|28.66|31.11|28.71|31.11|28.71|31.06|28.66|0
1649441390000|2022-04-08 18:09:50|31.13|28.73|31.16|28.76|31.16|28.76|31.11|28.71|0
1649441400000|2022-04-08 18:10:00|31.21|28.81|31.26|28.86|31.26|28.86|31.21|28.81|0
1649441410000|2022-04-08 18:10:10|31.36|28.96|31.31|28.91|31.41|29.01|31.31|28.91|0
1649441420000|2022-04-08 18:10:20|31.33|28.93|31.26|28.86|31.33|28.93|31.26|28.86|0
1649441430000|2022-04-08 18:10:30|31.36|28.96|31.31|28.91|31.36|28.96|31.26|28.86|0
1649441440000|2022-04-08 18:10:40|31.26|28.86|31.21|28.81|31.26|28.86|31.16|28.76|0
1649441450000|2022-04-08 18:10:50|31.23|28.83|31.36|28.96|31.36|28.96|31.23|28.83|0
1649441460000|2022-04-08 18:11:00|31.41|29.01|31.46|29.06|31.46|29.06|31.36|28.96|0
1649441470000|2022-04-08 18:11:10|31.51|29.11|31.51|29.11|31.51|29.11|31.46|29.06|0
1649441480000|2022-04-08 18:11:20|31.48|29.08|31.51|29.11|31.61|29.21|31.48|29.08|0
1649441490000|2022-04-08 18:11:30|31.56|29.16|31.51|29.11|31.56|29.16|31.46|29.06|0
1649441500000|2022-04-08 18:11:40|31.41|29.01|31.41|29.01|31.51|29.11|31.41|29.01|0
1649441510000|2022-04-08 18:11:50|31.36|28.96|31.46|29.06|31.51|29.11|31.36|28.96|0
1649441520000|2022-04-08 18:12:00|31.51|29.11|31.46|29.06|31.51|29.11|31.46|29.06|0
1649441530000|2022-04-08 18:12:10|31.41|29.01|31.16|28.76|31.41|29.01|31.16|28.76|0
1649441540000|2022-04-08 18:12:20|31.21|28.81|31.36|28.96|31.36|28.96|31.21|28.81|0
1649441550000|2022-04-08 18:12:30|31.41|29.01|31.41|29.01|31.46|29.06|31.41|29.01|0
1649441560000|2022-04-08 18:12:40|31.46|29.06|31.46|29.06|31.46|29.06|31.46|29.06|0
1649441570000|2022-04-08 18:12:50|31.51|29.11|31.61|29.21|31.61|29.21|31.51|29.11|0
1649441580000|2022-04-08 18:13:00|31.66|29.26|31.56|29.16|31.66|29.26|31.56|29.16|0
1649441590000|2022-04-08 18:13:10|31.51|29.11|31.56|29.16|31.56|29.16|31.51|29.11|0
1649441600000|2022-04-08 18:13:20|31.61|29.21|31.51|29.11|31.61|29.21|31.51|29.11|0
1649441610000|2022-04-08 18:13:30|31.46|29.06|31.38|28.98|31.46|29.06|31.38|28.98|0
1649441620000|2022-04-08 18:13:40|31.41|29.01|31.36|28.96|31.41|29.01|31.36|28.96|0
1649441630000|2022-04-08 18:13:50|31.28|28.88|31.26|28.86|31.28|28.88|31.26|28.86|0
1649441640000|2022-04-08 18:14:00|31.31|28.91|31.41|29.01|31.41|29.01|31.31|28.91|0
1649441650000|2022-04-08 18:14:10|31.56|29.16|31.51|29.11|31.56|29.16|31.51|29.11|0
1649441660000|2022-04-08 18:14:20|31.46|29.06|31.36|28.96|31.46|29.06|31.36|28.96|0
1649441670000|2022-04-08 18:14:30|31.41|29.01|31.36|28.96|31.41|29.01|31.36|28.96|0
1649441680000|2022-04-08 18:14:40|31.46|29.06|31.66|29.26|31.66|29.26|31.46|29.06|0
1649441690000|2022-04-08 18:14:50|31.61|29.21|31.61|29.21|31.61|29.21|31.56|29.16|0
1649441700000|2022-04-08 18:15:00|31.66|29.26|31.61|29.21|31.66|29.26|31.61|29.21|0
1649441720000|2022-04-08 18:15:20|31.56|29.16|31.61|29.21|31.66|29.26|31.56|29.16|0
1649441730000|2022-04-08 18:15:30|31.56|29.16|31.53|29.13|31.61|29.21|31.51|29.11|0
1649441740000|2022-04-08 18:15:40|31.51|29.11|31.41|29.01|31.51|29.11|31.41|29.01|0
1649441750000|2022-04-08 18:15:50|31.46|29.06|31.41|29.01|31.46|29.06|31.41|29.01|0
1649441760000|2022-04-08 18:16:00|31.38|28.98|31.26|28.86|31.38|28.98|31.26|28.86|0
1649441770000|2022-04-08 18:16:10|31.21|28.81|31.31|28.91|31.31|28.91|31.21|28.81|0
1649441780000|2022-04-08 18:16:20|31.41|29.01|31.41|29.01|31.41|29.01|31.31|28.91|0
1649441790000|2022-04-08 18:16:30|31.43|29.03|31.46|29.06|31.46|29.06|31.43|29.03|0
1649441800000|2022-04-08 18:16:40|31.51|29.11|31.51|29.11|31.56|29.16|31.51|29.11|0
1649441810000|2022-04-08 18:16:50|31.46|29.06|31.41|29.01|31.46|29.06|31.41|29.01|0
1649441820000|2022-04-08 18:17:00|31.31|28.91|31.31|28.91|31.36|28.96|31.31|28.91|0
1649441830000|2022-04-08 18:17:10|31.26|28.86|31.26|28.86|31.31|28.91|31.26|28.86|0
1649441840000|2022-04-08 18:17:20|31.31|28.91|31.26|28.86|31.31|28.91|31.26|28.86|0
1649441850000|2022-04-08 18:17:30|31.21|28.81|31.21|28.81|31.26|28.86|31.21|28.81|0
1649441860000|2022-04-08 18:17:40|31.26|28.86|31.31|28.91|31.31|28.91|31.26|28.86|0
1649441870000|2022-04-08 18:17:50|31.28|28.88|31.21|28.81|31.28|28.88|31.21|28.81|0
1649441880000|2022-04-08 18:18:00|31.26|28.86|31.26|28.86|31.36|28.96|31.26|28.86|0
1649441890000|2022-04-08 18:18:10|31.21|28.81|31.21|28.81|31.21|28.81|31.21|28.81|0
1649441900000|2022-04-08 18:18:20|31.23|28.83|31.21|28.81|31.23|28.83|31.21|28.81|0
1649441920000|2022-04-08 18:18:40|31.18|28.78|30.91|28.51|31.18|28.78|30.91|28.51|0
1649441930000|2022-04-08 18:18:50|31.01|28.61|31.06|28.66|31.06|28.66|31.01|28.61|0
1649441940000|2022-04-08 18:19:00|31.01|28.61|31.16|28.76|31.16|28.76|31.01|28.61|0
1649441950000|2022-04-08 18:19:10|31.06|28.66|31.01|28.61|31.06|28.66|31.01|28.61|0
1649441960000|2022-04-08 18:19:20|30.96|28.56|30.96|28.56|30.96|28.56|30.96|28.56|0
1649441970000|2022-04-08 18:19:30|31.01|28.61|31.11|28.71|31.16|28.76|31.01|28.61|0
1649441980000|2022-04-08 18:19:40|31.01|28.61|31.11|28.71|31.11|28.71|31.01|28.61|0
1649441990000|2022-04-08 18:19:50|31.16|28.76|31.11|28.71|31.16|28.76|31.06|28.66|0
1649442000000|2022-04-08 18:20:00|31.06|28.66|31.16|28.76|31.16|28.76|31.06|28.66|0
1649442010000|2022-04-08 18:20:10|31.11|28.71|31.11|28.71|31.16|28.76|31.11|28.71|0
1649442020000|2022-04-08 18:20:20|31.16|28.76|31.31|28.91|31.31|28.91|31.16|28.76|0
1649442030000|2022-04-08 18:20:30|31.36|28.96|31.41|29.01|31.41|29.01|31.36|28.96|0
1649442040000|2022-04-08 18:20:40|31.46|29.06|31.56|29.16|31.56|29.16|31.46|29.06|0
1649442050000|2022-04-08 18:20:50|31.61|29.21|31.61|29.21|31.61|29.21|31.61|29.21|0
1649442060000|2022-04-08 18:21:00|31.66|29.26|31.68|29.28|31.68|29.28|31.66|29.26|0
1649442070000|2022-04-08 18:21:10|31.86|29.46|31.86|29.46|31.91|29.51|31.81|29.41|0
1649442080000|2022-04-08 18:21:20|31.91|29.51|31.81|29.41|31.91|29.51|31.81|29.41|0
1649442090000|2022-04-08 18:21:30|31.76|29.36|31.61|29.21|31.76|29.36|31.61|29.21|0
1649442100000|2022-04-08 18:21:40|31.66|29.26|31.63|29.23|31.66|29.26|31.58|29.18|0
1649442110000|2022-04-08 18:21:50|31.66|29.26|31.71|29.31|31.71|29.31|31.66|29.26|0
1649442120000|2022-04-08 18:22:00|31.66|29.26|31.71|29.31|31.71|29.31|31.61|29.21|0
1649442130000|2022-04-08 18:22:10|31.86|29.46|31.86|29.46|31.86|29.46|31.83|29.43|0
1649442140000|2022-04-08 18:22:20|31.66|29.26|31.61|29.21|31.71|29.31|31.61|29.21|0
1649442150000|2022-04-08 18:22:30|31.66|29.26|31.55|29.15|31.71|29.31|31.55|29.15|0
1649442160000|2022-04-08 18:22:40|31.58|29.18|31.55|29.15|31.63|29.23|31.55|29.15|0
1649442170000|2022-04-08 18:22:50|31.45|29.05|31.45|29.05|31.45|29.05|31.45|29.05|0
1649442180000|2022-04-08 18:23:00|31.4|29|31.16|28.76|31.4|29|31.16|28.76|0
1649442190000|2022-04-08 18:23:10|31.11|28.71|31.13|28.73|31.13|28.73|31.11|28.71|0
1649442200000|2022-04-08 18:23:20|31.06|28.66|31.06|28.66|31.11|28.71|31.03|28.63|0
1649442210000|2022-04-08 18:23:30|31.11|28.71|30.71|28.31|31.11|28.71|30.71|28.31|0
1649442220000|2022-04-08 18:23:40|30.76|28.36|30.66|28.26|30.76|28.36|30.61|28.21|0
1649442230000|2022-04-08 18:23:50|30.61|28.21|30.56|28.16|30.66|28.26|30.56|28.16|0
1649442240000|2022-04-08 18:24:00|30.51|28.11|30.61|28.21|30.66|28.26|30.51|28.11|0
1649442250000|2022-04-08 18:24:10|30.66|28.26|30.61|28.21|30.66|28.26|30.61|28.21|0
1649442260000|2022-04-08 18:24:20|30.66|28.26|30.61|28.21|30.71|28.31|30.61|28.21|0
1649442270000|2022-04-08 18:24:30|30.51|28.11|30.46|28.06|30.51|28.11|30.42|28.02|0
1649442280000|2022-04-08 18:24:40|30.42|28.02|30.46|28.06|30.46|28.06|30.42|28.02|0
1649442290000|2022-04-08 18:24:50|30.42|28.02|30.42|28.02|30.42|28.02|30.37|27.97|0
1649442300000|2022-04-08 18:25:00|30.37|27.97|29.93|27.53|30.37|27.97|29.88|27.48|0
1649442310000|2022-04-08 18:25:10|29.84|27.44|29.79|27.39|29.84|27.44|29.74|27.34|0
1649442320000|2022-04-08 18:25:20|29.74|27.34|29.5|27.1|29.74|27.34|29.5|27.1|0
1649442330000|2022-04-08 18:25:30|29.55|27.15|29.6|27.2|29.6|27.2|29.5|27.1|0
1649442340000|2022-04-08 18:25:40|29.64|27.24|29.98|27.58|29.98|27.58|29.64|27.24|0
1649442350000|2022-04-08 18:25:50|29.86|27.46|29.69|27.29|29.86|27.46|29.62|27.22|0
1649442360000|2022-04-08 18:26:00|29.79|27.39|29.79|27.39|29.83|27.43|29.69|27.29|0
1649442370000|2022-04-08 18:26:10|29.98|27.58|29.83|27.43|29.98|27.58|29.83|27.43|0
1649442380000|2022-04-08 18:26:20|29.64|27.24|29.5|27.1|29.64|27.24|29.5|27.1|0
1649442390000|2022-04-08 18:26:30|29.55|27.15|29.5|27.1|29.55|27.15|29.5|27.1|0
1649442400000|2022-04-08 18:26:40|29.6|27.2|29.45|27.05|29.64|27.24|29.45|27.05|0
1649442410000|2022-04-08 18:26:50|29.55|27.15|29.5|27.1|29.6|27.2|29.45|27.05|0
1649442420000|2022-04-08 18:27:00|29.31|26.91|29.17|26.77|29.31|26.91|29.17|26.77|0
1649442430000|2022-04-08 18:27:10|29.22|26.82|29.12|26.72|29.22|26.82|29.12|26.72|0
1649442440000|2022-04-08 18:27:20|29.17|26.77|29.17|26.77|29.22|26.82|29.17|26.77|0
1649442450000|2022-04-08 18:27:30|29.12|26.72|28.98|26.58|29.12|26.72|28.98|26.58|0
1649442460000|2022-04-08 18:27:40|28.93|26.53|29.07|26.67|29.07|26.67|28.93|26.53|0
1649442470000|2022-04-08 18:27:50|29.03|26.63|29.07|26.67|29.12|26.72|28.98|26.58|0
1649442480000|2022-04-08 18:28:00|28.98|26.58|29.12|26.72|29.12|26.72|28.98|26.58|0
1649442490000|2022-04-08 18:28:10|29.07|26.67|29.12|26.72|29.12|26.72|29.07|26.67|0
1649442500000|2022-04-08 18:28:20|29.17|26.77|29.07|26.67|29.17|26.77|29.07|26.67|0
1649442510000|2022-04-08 18:28:30|29.03|26.63|28.93|26.53|29.03|26.63|28.93|26.53|0
1649442520000|2022-04-08 18:28:40|28.98|26.58|29.03|26.63|29.07|26.67|28.98|26.58|0
1649442530000|2022-04-08 18:28:50|29.07|26.67|29.07|26.67|29.07|26.67|29.03|26.63|0
1649442540000|2022-04-08 18:29:00|29.03|26.63|28.93|26.53|29.03|26.63|28.89|26.49|0
1649442550000|2022-04-08 18:29:10|28.98|26.58|29.07|26.67|29.07|26.67|28.98|26.58|0
1649442560000|2022-04-08 18:29:20|29.1|26.7|29.17|26.77|29.17|26.77|29.1|26.7|0
1649442570000|2022-04-08 18:29:30|29.21|26.81|29.21|26.81|29.21|26.81|29.17|26.77|0
1649442580000|2022-04-08 18:29:40|29.26|26.86|29.4|27|29.4|27|29.26|26.86|0
1649442590000|2022-04-08 18:29:50|29.45|27.05|29.36|26.96|29.45|27.05|29.36|26.96|0
1649442600000|2022-04-08 18:30:00|29.31|26.91|29.26|26.86|29.31|26.91|29.21|26.81|0
1649442610000|2022-04-08 18:30:10|29.36|26.96|29.38|26.98|29.38|26.98|29.31|26.91|0
1649442620000|2022-04-08 18:30:20|29.36|26.96|29.26|26.86|29.36|26.96|29.26|26.86|0
1649442630000|2022-04-08 18:30:30|29.36|26.96|29.17|26.77|29.36|26.96|29.17|26.77|0
1649442640000|2022-04-08 18:30:40|29.12|26.72|29.12|26.72|29.17|26.77|29.12|26.72|0
1649442650000|2022-04-08 18:30:50|29.21|26.81|29.17|26.77|29.21|26.81|29.17|26.77|0
1649442660000|2022-04-08 18:31:00|29.21|26.81|29.28|26.88|29.31|26.91|29.17|26.77|0
1649442670000|2022-04-08 18:31:10|29.31|26.91|29.31|26.91|29.36|26.96|29.31|26.91|0
1649442680000|2022-04-08 18:31:20|29.17|26.77|29.07|26.67|29.17|26.77|29.07|26.67|0
1649442690000|2022-04-08 18:31:30|29.03|26.63|29.03|26.63|29.12|26.72|29.03|26.63|0
1649442700000|2022-04-08 18:31:40|29.07|26.67|29.03|26.63|29.07|26.67|29|26.6|0
1649442710000|2022-04-08 18:31:50|28.98|26.58|29.03|26.63|29.03|26.63|28.98|26.58|0
1649442720000|2022-04-08 18:32:00|29.07|26.67|28.93|26.53|29.07|26.67|28.93|26.53|0
1649442730000|2022-04-08 18:32:10|28.98|26.58|28.93|26.53|28.98|26.58|28.93|26.53|0
1649442740000|2022-04-08 18:32:20|28.88|26.48|28.93|26.53|28.93|26.53|28.88|26.48|0
1649442750000|2022-04-08 18:32:30|28.98|26.58|28.88|26.48|28.98|26.58|28.88|26.48|0
1649442760000|2022-04-08 18:32:40|28.84|26.44|28.88|26.48|28.93|26.53|28.84|26.44|0
1649442770000|2022-04-08 18:32:50|28.84|26.44|28.98|26.58|28.98|26.58|28.84|26.44|0
1649442780000|2022-04-08 18:33:00|29.02|26.62|28.93|26.53|29.02|26.62|28.93|26.53|0
1649442790000|2022-04-08 18:33:10|28.79|26.39|28.84|26.44|28.88|26.48|28.79|26.39|0
1649442800000|2022-04-08 18:33:20|28.88|26.48|29.07|26.67|29.07|26.67|28.88|26.48|0
1649442810000|2022-04-08 18:33:30|29.12|26.72|29.21|26.81|29.26|26.86|29.12|26.72|0
1649442820000|2022-04-08 18:33:40|29.17|26.77|29.24|26.84|29.24|26.84|29.17|26.77|0
1649442830000|2022-04-08 18:33:50|29.17|26.77|29.21|26.81|29.21|26.81|29.17|26.77|0
1649442840000|2022-04-08 18:34:00|29.07|26.67|29.02|26.62|29.07|26.67|29.02|26.62|0
1649442850000|2022-04-08 18:34:10|28.98|26.58|28.93|26.53|28.98|26.58|28.93|26.53|0
1649442860000|2022-04-08 18:34:20|29.02|26.62|29.02|26.62|29.02|26.62|29|26.6|0
1649442870000|2022-04-08 18:34:30|29.12|26.72|29.02|26.62|29.17|26.77|29.02|26.62|0
1649442880000|2022-04-08 18:34:40|29.07|26.67|28.93|26.53|29.07|26.67|28.93|26.53|0
1649442890000|2022-04-08 18:34:50|28.88|26.48|28.93|26.53|28.93|26.53|28.88|26.48|0
1649442900000|2022-04-08 18:35:00|28.88|26.48|28.88|26.48|28.88|26.48|28.86|26.46|0
1649442910000|2022-04-08 18:35:10|28.84|26.44|28.79|26.39|28.84|26.44|28.79|26.39|0
1649442920000|2022-04-08 18:35:20|28.65|26.25|28.74|26.34|28.79|26.39|28.65|26.25|0
1649442930000|2022-04-08 18:35:30|28.79|26.39|28.86|26.46|28.93|26.53|28.79|26.39|0
1649442940000|2022-04-08 18:35:40|28.84|26.44|28.81|26.41|28.84|26.44|28.7|26.3|0
1649442950000|2022-04-08 18:35:50|28.74|26.34|28.93|26.53|28.93|26.53|28.74|26.34|0
1649442960000|2022-04-08 18:36:00|28.84|26.44|28.84|26.44|28.88|26.48|28.84|26.44|0
1649442970000|2022-04-08 18:36:10|28.88|26.48|28.93|26.53|28.93|26.53|28.88|26.48|0
1649442980000|2022-04-08 18:36:20|28.88|26.48|28.98|26.58|28.98|26.58|28.88|26.48|0
1649442990000|2022-04-08 18:36:30|28.95|26.55|28.88|26.48|28.95|26.55|28.88|26.48|0
1649443000000|2022-04-08 18:36:40|28.93|26.53|28.84|26.44|28.93|26.53|28.84|26.44|0
1649443010000|2022-04-08 18:36:50|28.88|26.48|28.98|26.58|28.98|26.58|28.88|26.48|0
1649443020000|2022-04-08 18:37:00|29.12|26.72|29.12|26.72|29.12|26.72|29.07|26.67|0
1649443030000|2022-04-08 18:37:10|29.21|26.81|29.31|26.91|29.31|26.91|29.21|26.81|0
1649443040000|2022-04-08 18:37:20|29.35|26.95|29.21|26.81|29.35|26.95|29.16|26.76|0
1649443050000|2022-04-08 18:37:30|29.26|26.86|29.16|26.76|29.26|26.86|29.16|26.76|0
1649443060000|2022-04-08 18:37:40|29.26|26.86|29.23|26.83|29.26|26.86|29.16|26.76|0
1649443070000|2022-04-08 18:37:50|29.26|26.86|29.26|26.86|29.26|26.86|29.16|26.76|0
1649443080000|2022-04-08 18:38:00|29.21|26.81|29.31|26.91|29.31|26.91|29.16|26.76|0
1649443090000|2022-04-08 18:38:10|29.26|26.86|29.26|26.86|29.26|26.86|29.21|26.81|0
1649443100000|2022-04-08 18:38:20|29.31|26.91|29.26|26.86|29.31|26.91|29.26|26.86|0
1649443110000|2022-04-08 18:38:30|29.31|26.91|29.26|26.86|29.31|26.91|29.26|26.86|0
1649443120000|2022-04-08 18:38:40|29.21|26.81|29.16|26.76|29.21|26.81|29.12|26.72|0
1649443130000|2022-04-08 18:38:50|29.21|26.81|29.31|26.91|29.31|26.91|29.21|26.81|0
1649443140000|2022-04-08 18:39:00|29.26|26.86|29.26|26.86|29.31|26.91|29.26|26.86|0
1649443150000|2022-04-08 18:39:10|29.31|26.91|29.31|26.91|29.31|26.91|29.21|26.81|0
1649443160000|2022-04-08 18:39:20|29.35|26.95|29.54|27.14|29.54|27.14|29.35|26.95|0
1649443170000|2022-04-08 18:39:30|29.45|27.05|29.64|27.24|29.64|27.24|29.45|27.05|0
1649443180000|2022-04-08 18:39:40|29.73|27.33|29.73|27.33|29.78|27.38|29.73|27.33|0
1649443190000|2022-04-08 18:39:50|29.78|27.38|29.5|27.1|29.78|27.38|29.5|27.1|0
1649443200000|2022-04-08 18:40:00|29.35|26.95|29.59|27.19|29.64|27.24|29.35|26.95|0
1649443210000|2022-04-08 18:40:10|29.54|27.14|29.59|27.19|29.59|27.19|29.49|27.09|0
1649443220000|2022-04-08 18:40:20|29.64|27.24|29.73|27.33|29.73|27.33|29.64|27.24|0
1649443230000|2022-04-08 18:40:30|29.78|27.38|29.83|27.43|29.83|27.43|29.78|27.38|0
1649443240000|2022-04-08 18:40:40|29.88|27.48|29.78|27.38|29.88|27.48|29.78|27.38|0
1649443250000|2022-04-08 18:40:50|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1649443260000|2022-04-08 18:41:00|29.64|27.24|29.69|27.29|29.73|27.33|29.59|27.19|0
1649443270000|2022-04-08 18:41:10|29.73|27.33|29.73|27.33|29.73|27.33|29.69|27.29|0
1649443280000|2022-04-08 18:41:20|29.76|27.36|29.64|27.24|29.78|27.38|29.64|27.24|0
1649443290000|2022-04-08 18:41:30|29.66|27.26|29.59|27.19|29.66|27.26|29.59|27.19|0
1649443300000|2022-04-08 18:41:40|29.64|27.24|29.59|27.19|29.64|27.24|29.59|27.19|0
1649443310000|2022-04-08 18:41:50|29.56|27.16|29.59|27.19|29.59|27.19|29.54|27.14|0
1649443320000|2022-04-08 18:42:00|29.54|27.14|29.4|27|29.54|27.14|29.35|26.95|0
1649443330000|2022-04-08 18:42:10|29.35|26.95|29.45|27.05|29.45|27.05|29.35|26.95|0
1649443340000|2022-04-08 18:42:20|29.4|27|29.35|26.95|29.4|27|29.33|26.93|0
1649443350000|2022-04-08 18:42:30|29.3|26.9|29.4|27|29.4|27|29.28|26.88|0
1649443360000|2022-04-08 18:42:40|29.35|26.95|29.3|26.9|29.35|26.95|29.21|26.81|0
1649443370000|2022-04-08 18:42:50|29.28|26.88|29.26|26.86|29.35|26.95|29.26|26.86|0
1649443380000|2022-04-08 18:43:00|29.21|26.81|29.18|26.78|29.21|26.81|29.12|26.72|0
1649443390000|2022-04-08 18:43:10|29.35|26.95|29.35|26.95|29.4|27|29.35|26.95|0
1649443400000|2022-04-08 18:43:20|29.3|26.9|29.33|26.93|29.33|26.93|29.26|26.86|0
1649443410000|2022-04-08 18:43:30|29.35|26.95|29.35|26.95|29.4|27|29.35|26.95|0
1649443420000|2022-04-08 18:43:40|29.4|27|29.33|26.93|29.4|27|29.3|26.9|0
1649443430000|2022-04-08 18:43:50|29.26|26.86|29.16|26.76|29.26|26.86|29.16|26.76|0
1649443440000|2022-04-08 18:44:00|29.21|26.81|29.21|26.81|29.23|26.83|29.21|26.81|0
1649443450000|2022-04-08 18:44:10|29.16|26.76|29.02|26.62|29.21|26.81|29.02|26.62|0
1649443460000|2022-04-08 18:44:20|29.11|26.71|29.16|26.76|29.16|26.76|29.11|26.71|0
1649443470000|2022-04-08 18:44:30|29.21|26.81|29.26|26.86|29.26|26.86|29.21|26.81|0
1649443480000|2022-04-08 18:44:40|29.21|26.81|29.28|26.88|29.28|26.88|29.21|26.81|0
1649443490000|2022-04-08 18:44:50|29.26|26.86|29.21|26.81|29.26|26.86|29.16|26.76|0
1649443500000|2022-04-08 18:45:00|29.3|26.9|29.28|26.88|29.35|26.95|29.28|26.88|0
1649443510000|2022-04-08 18:45:10|29.21|26.81|29.26|26.86|29.3|26.9|29.21|26.81|0
1649443520000|2022-04-08 18:45:20|29.3|26.9|29.21|26.81|29.3|26.9|29.21|26.81|0
1649443530000|2022-04-08 18:45:30|29.11|26.71|29.35|26.95|29.35|26.95|29.11|26.71|0
1649443540000|2022-04-08 18:45:40|29.3|26.9|29.4|27|29.4|27|29.3|26.9|0
1649443550000|2022-04-08 18:45:50|29.45|27.05|29.4|27|29.45|27.05|29.4|27|0
1649443560000|2022-04-08 18:46:00|29.37|26.97|29.45|27.05|29.45|27.05|29.3|26.9|0
1649443570000|2022-04-08 18:46:10|29.4|27|29.37|26.97|29.4|27|29.35|26.95|0
1649443580000|2022-04-08 18:46:20|29.45|27.05|29.26|26.86|29.49|27.09|29.26|26.86|0
1649443590000|2022-04-08 18:46:30|29.35|26.95|29.3|26.9|29.35|26.95|29.3|26.9|0
1649443600000|2022-04-08 18:46:40|29.26|26.86|29.44|27.04|29.44|27.04|29.26|26.86|0
1649443610000|2022-04-08 18:46:50|29.4|27|29.44|27.04|29.44|27.04|29.4|27|0
1649443620000|2022-04-08 18:47:00|29.49|27.09|29.64|27.24|29.64|27.24|29.49|27.09|0
1649443630000|2022-04-08 18:47:10|29.68|27.28|29.64|27.24|29.68|27.28|29.64|27.24|0
1649443640000|2022-04-08 18:47:20|29.68|27.28|29.78|27.38|29.78|27.38|29.68|27.28|0
1649443650000|2022-04-08 18:47:30|29.68|27.28|29.73|27.33|29.73|27.33|29.64|27.24|0
1649443660000|2022-04-08 18:47:40|29.83|27.43|29.92|27.52|29.92|27.52|29.78|27.38|0
1649443670000|2022-04-08 18:47:50|29.97|27.57|29.78|27.38|29.97|27.57|29.78|27.38|0
1649443680000|2022-04-08 18:48:00|29.68|27.28|29.87|27.47|29.87|27.47|29.68|27.28|0
1649443690000|2022-04-08 18:48:10|29.9|27.5|29.87|27.47|29.9|27.5|29.87|27.47|0
1649443700000|2022-04-08 18:48:20|29.92|27.52|29.87|27.47|29.92|27.52|29.87|27.47|0
1649443710000|2022-04-08 18:48:30|29.92|27.52|29.92|27.52|29.92|27.52|29.83|27.43|0
1649443720000|2022-04-08 18:48:40|29.87|27.47|29.97|27.57|29.97|27.57|29.87|27.47|0
1649443730000|2022-04-08 18:48:50|29.92|27.52|29.97|27.57|29.97|27.57|29.92|27.52|0
1649443740000|2022-04-08 18:49:00|30.02|27.62|30.07|27.67|30.12|27.72|30.02|27.62|0
1649443750000|2022-04-08 18:49:10|29.97|27.57|29.87|27.47|29.97|27.57|29.87|27.47|0
1649443760000|2022-04-08 18:49:20|29.83|27.43|30.02|27.62|30.02|27.62|29.83|27.43|0
1649443770000|2022-04-08 18:49:30|29.97|27.57|30.02|27.62|30.02|27.62|29.97|27.57|0
1649443780000|2022-04-08 18:49:40|30.07|27.67|30.02|27.62|30.07|27.67|30.02|27.62|0
1649443790000|2022-04-08 18:49:50|30.07|27.67|30.07|27.67|30.07|27.67|30.02|27.62|0
1649443800000|2022-04-08 18:50:00|30.09|27.69|30.07|27.67|30.12|27.72|30.07|27.67|0
1649443810000|2022-04-08 18:50:10|30.02|27.62|30.11|27.71|30.11|27.71|29.97|27.57|0
1649443820000|2022-04-08 18:50:20|30.16|27.76|30.21|27.81|30.21|27.81|30.16|27.76|0
1649443830000|2022-04-08 18:50:30|30.26|27.86|30.36|27.96|30.36|27.96|30.26|27.86|0
1649443840000|2022-04-08 18:50:40|30.31|27.91|30.41|28.01|30.41|28.01|30.31|27.91|0
1649443850000|2022-04-08 18:50:50|30.31|27.91|30.26|27.86|30.36|27.96|30.26|27.86|0
1649443860000|2022-04-08 18:51:00|30.31|27.91|30.21|27.81|30.31|27.91|30.21|27.81|0
1649443870000|2022-04-08 18:51:10|30.36|27.96|30.31|27.91|30.36|27.96|30.31|27.91|0
1649443880000|2022-04-08 18:51:20|30.26|27.86|30.23|27.83|30.26|27.86|30.23|27.83|0
1649443890000|2022-04-08 18:51:30|30.31|27.91|30.31|27.91|30.31|27.91|30.26|27.86|0
1649443900000|2022-04-08 18:51:40|30.33|27.93|30.31|27.91|30.36|27.96|30.26|27.86|0
1649443910000|2022-04-08 18:51:50|30.36|27.96|30.41|28.01|30.41|28.01|30.36|27.96|0
1649443920000|2022-04-08 18:52:00|30.36|27.96|30.6|28.2|30.6|28.2|30.36|27.96|0
1649443930000|2022-04-08 18:52:10|30.55|28.15|30.95|28.55|30.95|28.55|30.55|28.15|0
1649443940000|2022-04-08 18:52:20|30.9|28.5|30.75|28.35|30.9|28.5|30.75|28.35|0
1649443950000|2022-04-08 18:52:30|30.85|28.45|30.85|28.45|30.85|28.45|30.85|28.45|0
1649443960000|2022-04-08 18:52:40|30.9|28.5|30.85|28.45|30.9|28.5|30.8|28.4|0
1649443970000|2022-04-08 18:52:50|30.8|28.4|30.9|28.5|30.9|28.5|30.8|28.4|0
1649443980000|2022-04-08 18:53:00|30.95|28.55|30.95|28.55|30.99|28.59|30.9|28.5|0
1649443990000|2022-04-08 18:53:10|30.99|28.59|31.44|29.04|31.44|29.04|30.99|28.59|0
1649444000000|2022-04-08 18:53:20|31.49|29.09|31.39|28.99|31.49|29.09|31.34|28.94|0
1649444010000|2022-04-08 18:53:30|31.34|28.94|31.29|28.89|31.34|28.94|31.24|28.84|0
1649444020000|2022-04-08 18:53:40|31.24|28.84|31.09|28.69|31.24|28.84|31.09|28.69|0
1649444030000|2022-04-08 18:53:50|31.19|28.79|31.34|28.94|31.34|28.94|31.19|28.79|0
1649444040000|2022-04-08 18:54:00|31.24|28.84|31.34|28.94|31.34|28.94|31.24|28.84|0
1649444050000|2022-04-08 18:54:10|31.29|28.89|31.29|28.89|31.29|28.89|31.24|28.84|0
1649444060000|2022-04-08 18:54:20|31.27|28.87|31.19|28.79|31.27|28.87|31.19|28.79|0
1649444070000|2022-04-08 18:54:30|31.24|28.84|31.14|28.74|31.24|28.84|31.14|28.74|0
1649444080000|2022-04-08 18:54:40|31.12|28.72|31.12|28.72|31.12|28.72|31.12|28.72|0
1649444090000|2022-04-08 18:54:50|31.09|28.69|31.19|28.79|31.19|28.79|31.09|28.69|0
1649444100000|2022-04-08 18:55:00|31.14|28.74|31.14|28.74|31.19|28.79|31.14|28.74|0
1649444110000|2022-04-08 18:55:10|31.09|28.69|31.14|28.74|31.14|28.74|31.04|28.64|0
1649444120000|2022-04-08 18:55:20|31.17|28.77|31.14|28.74|31.19|28.79|31.14|28.74|0
1649444130000|2022-04-08 18:55:30|31.04|28.64|31.19|28.79|31.19|28.79|31.04|28.64|0
1649444140000|2022-04-08 18:55:40|31.29|28.89|31.09|28.69|31.29|28.89|31.09|28.69|0
1649444150000|2022-04-08 18:55:50|31.04|28.64|31.04|28.64|31.04|28.64|31.04|28.64|0
1649444160000|2022-04-08 18:56:00|30.99|28.59|30.99|28.59|31.09|28.69|30.99|28.59|0
1649444170000|2022-04-08 18:56:10|30.94|28.54|30.7|28.3|30.94|28.54|30.7|28.3|0
1649444180000|2022-04-08 18:56:20|30.65|28.25|30.55|28.15|30.65|28.25|30.55|28.15|0
1649444190000|2022-04-08 18:56:30|30.4|28|30.5|28.1|30.5|28.1|30.4|28|0
1649444200000|2022-04-08 18:56:40|30.45|28.05|30.55|28.15|30.55|28.15|30.45|28.05|0
1649444210000|2022-04-08 18:56:50|30.7|28.3|30.65|28.25|30.7|28.3|30.65|28.25|0
1649444220000|2022-04-08 18:57:00|30.7|28.3|30.8|28.4|30.8|28.4|30.7|28.3|0
1649444230000|2022-04-08 18:57:10|30.75|28.35|30.72|28.32|30.75|28.35|30.65|28.25|0
1649444240000|2022-04-08 18:57:20|30.62|28.22|30.65|28.25|30.7|28.3|30.6|28.2|0
1649444250000|2022-04-08 18:57:30|30.7|28.3|30.7|28.3|30.7|28.3|30.65|28.25|0
1649444260000|2022-04-08 18:57:40|30.75|28.35|30.7|28.3|30.77|28.37|30.7|28.3|0
1649444270000|2022-04-08 18:57:50|30.65|28.25|30.65|28.25|30.65|28.25|30.6|28.2|0
1649444280000|2022-04-08 18:58:00|30.6|28.2|30.6|28.2|30.6|28.2|30.55|28.15|0
1649444290000|2022-04-08 18:58:10|30.55|28.15|30.57|28.17|30.6|28.2|30.55|28.15|0
1649444300000|2022-04-08 18:58:20|30.65|28.25|30.6|28.2|30.65|28.25|30.6|28.2|0
1649444310000|2022-04-08 18:58:30|30.65|28.25|30.6|28.2|30.65|28.25|30.6|28.2|0
1649444320000|2022-04-08 18:58:40|30.5|28.1|30.5|28.1|30.5|28.1|30.45|28.05|0
1649444330000|2022-04-08 18:58:50|30.55|28.15|30.5|28.1|30.55|28.15|30.5|28.1|0
1649444340000|2022-04-08 18:59:00|30.6|28.2|30.65|28.25|30.65|28.25|30.55|28.15|0
1649444350000|2022-04-08 18:59:10|30.6|28.2|30.65|28.25|30.65|28.25|30.6|28.2|0
1649444360000|2022-04-08 18:59:20|30.6|28.2|30.57|28.17|30.6|28.2|30.57|28.17|0
1649444370000|2022-04-08 18:59:30|30.48|28.08|30.4|28|30.48|28.08|30.4|28|0
1649444380000|2022-04-08 18:59:40|30.31|27.91|30.45|28.05|30.45|28.05|30.31|27.91|0
1649444390000|2022-04-08 18:59:50|30.4|28|30.5|28.1|30.5|28.1|30.4|28|0
1649444400000|2022-04-08 19:00:00|30.35|27.95|30.4|28|30.45|28.05|30.35|27.95|0
1649444410000|2022-04-08 19:00:10|30.35|27.95|30.16|27.76|30.35|27.95|30.16|27.76|0
1649444420000|2022-04-08 19:00:20|30.21|27.81|30.21|27.81|30.21|27.81|30.11|27.71|0
1649444430000|2022-04-08 19:00:30|30.16|27.76|30.26|27.86|30.26|27.86|30.16|27.76|0
1649444440000|2022-04-08 19:00:40|30.31|27.91|30.5|28.1|30.5|28.1|30.31|27.91|0
1649444450000|2022-04-08 19:00:50|30.45|28.05|30.35|27.95|30.55|28.15|30.35|27.95|0
1649444460000|2022-04-08 19:01:00|30.26|27.86|30.3|27.9|30.3|27.9|30.26|27.86|0
1649444470000|2022-04-08 19:01:10|30.4|28|30.45|28.05|30.45|28.05|30.4|28|0
1649444480000|2022-04-08 19:01:20|30.5|28.1|30.7|28.3|30.7|28.3|30.5|28.1|0
1649444490000|2022-04-08 19:01:30|30.55|28.15|30.55|28.15|30.55|28.15|30.55|28.15|0
1649444500000|2022-04-08 19:01:40|30.5|28.1|30.55|28.15|30.55|28.15|30.5|28.1|0
1649444510000|2022-04-08 19:01:50|30.6|28.2|30.55|28.15|30.6|28.2|30.55|28.15|0
1649444520000|2022-04-08 19:02:00|30.5|28.1|30.4|28|30.57|28.17|30.4|28|0
1649444530000|2022-04-08 19:02:10|30.35|27.95|30.4|28|30.4|28|30.35|27.95|0
1649444540000|2022-04-08 19:02:20|30.3|27.9|30.21|27.81|30.3|27.9|30.21|27.81|0
1649444550000|2022-04-08 19:02:30|30.16|27.76|30.21|27.81|30.21|27.81|30.16|27.76|0
1649444560000|2022-04-08 19:02:40|30.35|27.95|30.4|28|30.4|28|30.35|27.95|0
1649444570000|2022-04-08 19:02:50|30.35|27.95|30.45|28.05|30.45|28.05|30.35|27.95|0
1649444580000|2022-04-08 19:03:00|30.55|28.15|30.5|28.1|30.55|28.15|30.5|28.1|0
1649444590000|2022-04-08 19:03:10|30.55|28.15|30.55|28.15|30.55|28.15|30.5|28.1|0
1649444600000|2022-04-08 19:03:20|30.6|28.2|30.45|28.05|30.6|28.2|30.45|28.05|0
1649444610000|2022-04-08 19:03:30|30.5|28.1|30.55|28.15|30.6|28.2|30.5|28.1|0
1649444620000|2022-04-08 19:03:40|30.65|28.25|30.6|28.2|30.65|28.25|30.6|28.2|0
1649444630000|2022-04-08 19:03:50|30.57|28.17|30.47|28.07|30.57|28.17|30.47|28.07|0
1649444640000|2022-04-08 19:04:00|30.45|28.05|30.4|28|30.5|28.1|30.4|28|0
1649444650000|2022-04-08 19:04:10|30.45|28.05|30.42|28.02|30.45|28.05|30.35|27.95|0
1649444660000|2022-04-08 19:04:20|30.4|28|30.5|28.1|30.5|28.1|30.4|28|0
1649444670000|2022-04-08 19:04:30|30.4|28|30.21|27.81|30.4|28|30.21|27.81|0
1649444680000|2022-04-08 19:04:40|30.25|27.85|30.21|27.81|30.25|27.85|30.21|27.81|0
1649444690000|2022-04-08 19:04:50|30.25|27.85|30.25|27.85|30.25|27.85|30.21|27.81|0
1649444700000|2022-04-08 19:05:00|30.3|27.9|30.35|27.95|30.35|27.95|30.3|27.9|0
1649444710000|2022-04-08 19:05:10|30.4|28|30.4|28|30.4|28|30.35|27.95|0
1649444720000|2022-04-08 19:05:20|30.45|28.05|30.5|28.1|30.5|28.1|30.4|28|0
1649444730000|2022-04-08 19:05:30|30.45|28.05|30.55|28.15|30.55|28.15|30.45|28.05|0
1649444740000|2022-04-08 19:05:40|30.6|28.2|30.69|28.29|30.74|28.34|30.6|28.2|0
1649444750000|2022-04-08 19:05:50|30.4|28|30.4|28|30.45|28.05|30.4|28|0
1649444760000|2022-04-08 19:06:00|30.35|27.95|30.35|27.95|30.35|27.95|30.25|27.85|0
1649444770000|2022-04-08 19:06:10|30.25|27.85|30.16|27.76|30.25|27.85|30.16|27.76|0
1649444780000|2022-04-08 19:06:20|30.01|27.61|29.92|27.52|30.01|27.61|29.87|27.47|0
1649444790000|2022-04-08 19:06:30|29.99|27.59|29.96|27.56|29.99|27.59|29.96|27.56|0
1649444800000|2022-04-08 19:06:40|29.94|27.54|30.13|27.73|30.13|27.73|29.94|27.54|0
1649444810000|2022-04-08 19:06:50|30.21|27.81|30.11|27.71|30.21|27.81|30.11|27.71|0
1649444820000|2022-04-08 19:07:00|29.96|27.56|29.92|27.52|29.96|27.56|29.92|27.52|0
1649444830000|2022-04-08 19:07:10|29.87|27.47|30.01|27.61|30.01|27.61|29.87|27.47|0
1649444840000|2022-04-08 19:07:20|29.96|27.56|29.96|27.56|29.96|27.56|29.94|27.54|0
1649444850000|2022-04-08 19:07:30|29.94|27.54|29.92|27.52|29.94|27.54|29.82|27.42|0
1649444860000|2022-04-08 19:07:40|30.06|27.66|30.11|27.71|30.11|27.71|30.01|27.61|0
1649444870000|2022-04-08 19:07:50|30.06|27.66|29.99|27.59|30.06|27.66|29.99|27.59|0
1649444880000|2022-04-08 19:08:00|29.96|27.56|29.96|27.56|29.96|27.56|29.92|27.52|0
1649444890000|2022-04-08 19:08:10|29.92|27.52|29.87|27.47|29.96|27.56|29.87|27.47|0
1649444900000|2022-04-08 19:08:20|29.92|27.52|29.92|27.52|29.92|27.52|29.87|27.47|0
1649444910000|2022-04-08 19:08:30|29.96|27.56|29.87|27.47|29.96|27.56|29.87|27.47|0
1649444920000|2022-04-08 19:08:40|30.01|27.61|29.96|27.56|30.01|27.61|29.96|27.56|0
1649444930000|2022-04-08 19:08:50|30.01|27.61|30.01|27.61|30.01|27.61|30.01|27.61|0
1649444940000|2022-04-08 19:09:00|30.06|27.66|29.96|27.56|30.06|27.66|29.96|27.56|0
1649444950000|2022-04-08 19:09:10|29.91|27.51|30.03|27.63|30.03|27.63|29.91|27.51|0
1649444960000|2022-04-08 19:09:20|29.89|27.49|29.82|27.42|29.89|27.49|29.82|27.42|0
1649444970000|2022-04-08 19:09:30|29.77|27.37|29.72|27.32|29.77|27.37|29.72|27.32|0
1649444980000|2022-04-08 19:09:40|29.82|27.42|29.87|27.47|29.87|27.47|29.77|27.37|0
1649444990000|2022-04-08 19:09:50|29.91|27.51|29.91|27.51|29.91|27.51|29.87|27.47|0
1649445000000|2022-04-08 19:10:00|29.87|27.47|30.06|27.66|30.06|27.66|29.82|27.42|0
1649445010000|2022-04-08 19:10:10|30.11|27.71|30.2|27.8|30.2|27.8|30.11|27.71|0
1649445020000|2022-04-08 19:10:20|30.01|27.61|29.82|27.42|30.01|27.61|29.82|27.42|0
1649445030000|2022-04-08 19:10:30|29.87|27.47|29.91|27.51|29.91|27.51|29.82|27.42|0
1649445040000|2022-04-08 19:10:40|30.06|27.66|29.72|27.32|30.06|27.66|29.72|27.32|0
1649445050000|2022-04-08 19:10:50|29.82|27.42|29.72|27.32|29.82|27.42|29.72|27.32|0
1649445060000|2022-04-08 19:11:00|29.75|27.35|29.72|27.32|29.77|27.37|29.72|27.32|0
1649445070000|2022-04-08 19:11:10|29.77|27.37|29.72|27.32|29.77|27.37|29.72|27.32|0
1649445080000|2022-04-08 19:11:20|29.74|27.34|29.72|27.32|29.77|27.37|29.72|27.32|0
1649445090000|2022-04-08 19:11:30|29.77|27.37|29.79|27.39|29.82|27.42|29.77|27.37|0
1649445100000|2022-04-08 19:11:40|29.77|27.37|29.72|27.32|29.77|27.37|29.63|27.23|0
1649445110000|2022-04-08 19:11:50|29.77|27.37|29.96|27.56|30.01|27.61|29.77|27.37|0
1649445120000|2022-04-08 19:12:00|29.91|27.51|30.06|27.66|30.06|27.66|29.91|27.51|0
1649445130000|2022-04-08 19:12:10|30.01|27.61|30.11|27.71|30.11|27.71|30.01|27.61|0
1649445140000|2022-04-08 19:12:20|30.2|27.8|30.5|28.1|30.5|28.1|30.2|27.8|0
1649445150000|2022-04-08 19:12:30|30.52|28.12|30.54|28.14|30.64|28.24|30.52|28.12|0
1649445160000|2022-04-08 19:12:40|30.45|28.05|30.42|28.02|30.5|28.1|30.42|28.02|0
1649445170000|2022-04-08 19:12:50|30.28|27.88|30.3|27.9|30.3|27.9|30.2|27.8|0
1649445180000|2022-04-08 19:13:00|30.32|27.92|30.5|28.1|30.5|28.1|30.32|27.92|0
1649445190000|2022-04-08 19:13:10|30.54|28.14|30.54|28.14|30.59|28.19|30.54|28.14|0
1649445200000|2022-04-08 19:13:20|30.57|28.17|30.69|28.29|30.69|28.29|30.57|28.17|0
1649445210000|2022-04-08 19:13:30|30.79|28.39|30.84|28.44|30.84|28.44|30.79|28.39|0
1649445220000|2022-04-08 19:13:40|30.89|28.49|31.64|29.24|31.64|29.24|30.89|28.49|0
1649445230000|2022-04-08 19:13:50|31.53|29.13|31.28|28.88|31.53|29.13|31.28|28.88|0
1649445240000|2022-04-08 19:14:00|31.33|28.93|31.23|28.83|31.33|28.93|31.23|28.83|0
1649445250000|2022-04-08 19:14:10|31.28|28.88|31.19|28.79|31.28|28.88|31.19|28.79|0
1649445260000|2022-04-08 19:14:20|31.23|28.83|30.99|28.59|31.23|28.83|30.99|28.59|0
1649445270000|2022-04-08 19:14:30|30.74|28.34|30.79|28.39|30.89|28.49|30.74|28.34|0
1649445280000|2022-04-08 19:14:40|30.84|28.44|30.79|28.39|30.84|28.44|30.79|28.39|0
1649445290000|2022-04-08 19:14:50|30.81|28.41|30.79|28.39|30.84|28.44|30.79|28.39|0
1649445300000|2022-04-08 19:15:00|30.69|28.29|30.49|28.09|30.69|28.29|30.49|28.09|0
1649445310000|2022-04-08 19:15:10|30.57|28.17|30.54|28.14|30.64|28.24|30.54|28.14|0
1649445320000|2022-04-08 19:15:20|30.49|28.09|30.45|28.05|30.54|28.14|30.45|28.05|0
1649445330000|2022-04-08 19:15:30|30.47|28.07|30.54|28.14|30.54|28.14|30.47|28.07|0
1649445340000|2022-04-08 19:15:40|30.59|28.19|30.59|28.19|30.59|28.19|30.54|28.14|0
1649445350000|2022-04-08 19:15:50|30.57|28.17|30.89|28.49|30.94|28.54|30.57|28.17|0
1649445360000|2022-04-08 19:16:00|30.94|28.54|30.79|28.39|30.94|28.54|30.79|28.39|0
1649445370000|2022-04-08 19:16:10|30.74|28.34|30.94|28.54|30.94|28.54|30.69|28.29|0
1649445380000|2022-04-08 19:16:20|31.04|28.64|31.04|28.64|31.04|28.64|30.99|28.59|0
1649445390000|2022-04-08 19:16:30|30.99|28.59|31.04|28.64|31.04|28.64|30.99|28.59|0
1649445400000|2022-04-08 19:16:40|31.23|28.83|31.23|28.83|31.23|28.83|31.18|28.78|0
1649445410000|2022-04-08 19:16:50|31.16|28.76|31.18|28.78|31.21|28.81|31.16|28.76|0
1649445420000|2022-04-08 19:17:00|31.23|28.83|31.33|28.93|31.33|28.93|31.18|28.78|0
1649445430000|2022-04-08 19:17:10|31.28|28.88|31.38|28.98|31.38|28.98|31.28|28.88|0
1649445440000|2022-04-08 19:17:20|31.33|28.93|31.21|28.81|31.33|28.93|31.21|28.81|0
1649445450000|2022-04-08 19:17:30|31.23|28.83|31.23|28.83|31.23|28.83|31.18|28.78|0
1649445460000|2022-04-08 19:17:40|31.43|29.03|31.48|29.08|31.58|29.18|31.43|29.03|0
1649445470000|2022-04-08 19:17:50|31.53|29.13|31.58|29.18|31.58|29.18|31.53|29.13|0
1649445480000|2022-04-08 19:18:00|31.68|29.28|31.79|29.39|31.84|29.44|31.68|29.28|0
1649445490000|2022-04-08 19:18:10|31.84|29.44|31.84|29.44|31.99|29.59|31.84|29.44|0
1649445500000|2022-04-08 19:18:20|31.73|29.33|31.73|29.33|31.78|29.38|31.73|29.33|0
1649445510000|2022-04-08 19:18:30|31.68|29.28|31.58|29.18|31.68|29.28|31.48|29.08|0
1649445520000|2022-04-08 19:18:40|31.63|29.23|31.63|29.23|31.63|29.23|31.58|29.18|0
1649445530000|2022-04-08 19:18:50|31.58|29.18|31.51|29.11|31.58|29.18|31.48|29.08|0
1649445540000|2022-04-08 19:19:00|31.33|28.93|31.06|28.66|31.33|28.93|31.06|28.66|0
1649445550000|2022-04-08 19:19:10|30.98|28.58|31.08|28.68|31.08|28.68|30.98|28.58|0
1649445560000|2022-04-08 19:19:20|30.94|28.54|30.98|28.58|31.08|28.68|30.94|28.54|0
1649445570000|2022-04-08 19:19:30|31.01|28.61|30.94|28.54|31.01|28.61|30.94|28.54|0
1649445580000|2022-04-08 19:19:40|30.79|28.39|30.64|28.24|30.79|28.39|30.64|28.24|0
1649445590000|2022-04-08 19:19:50|30.69|28.29|30.64|28.24|30.69|28.29|30.59|28.19|0
1649445600000|2022-04-08 19:20:00|30.59|28.19|30.74|28.34|30.74|28.34|30.59|28.19|0
1649445610000|2022-04-08 19:20:10|30.79|28.39|30.79|28.39|30.84|28.44|30.74|28.34|0
1649445620000|2022-04-08 19:20:20|30.66|28.26|30.74|28.34|30.74|28.34|30.66|28.26|0
1649445630000|2022-04-08 19:20:30|30.79|28.39|30.89|28.49|30.89|28.49|30.79|28.39|0
1649445640000|2022-04-08 19:20:40|30.93|28.53|30.81|28.41|31.01|28.61|30.81|28.41|0
1649445650000|2022-04-08 19:20:50|30.79|28.39|30.79|28.39|30.79|28.39|30.69|28.29|0
1649445660000|2022-04-08 19:21:00|30.84|28.44|30.74|28.34|30.84|28.44|30.69|28.29|0
1649445670000|2022-04-08 19:21:10|30.79|28.39|30.69|28.29|30.79|28.39|30.69|28.29|0
1649445680000|2022-04-08 19:21:20|30.74|28.34|30.64|28.24|30.74|28.34|30.64|28.24|0
1649445690000|2022-04-08 19:21:30|30.74|28.34|30.69|28.29|30.74|28.34|30.69|28.29|0
1649445700000|2022-04-08 19:21:40|30.64|28.24|30.79|28.39|30.79|28.39|30.64|28.24|0
1649445710000|2022-04-08 19:21:50|30.74|28.34|30.79|28.39|30.79|28.39|30.69|28.29|0
1649445720000|2022-04-08 19:22:00|30.74|28.34|30.59|28.19|30.74|28.34|30.59|28.19|0
1649445730000|2022-04-08 19:22:10|30.64|28.24|30.54|28.14|30.64|28.24|30.54|28.14|0
1649445740000|2022-04-08 19:22:20|30.39|27.99|30.2|27.8|30.39|27.99|30.1|27.7|0
1649445750000|2022-04-08 19:22:30|30.25|27.85|30.3|27.9|30.39|27.99|30.25|27.85|0
1649445760000|2022-04-08 19:22:40|30.35|27.95|30.27|27.87|30.35|27.95|30.25|27.85|0
1649445770000|2022-04-08 19:22:50|30.25|27.85|30.25|27.85|30.25|27.85|30.2|27.8|0
1649445780000|2022-04-08 19:23:00|30.3|27.9|30.25|27.85|30.3|27.9|30.25|27.85|0
1649445790000|2022-04-08 19:23:10|30.3|27.9|30.44|28.04|30.44|28.04|30.3|27.9|0
1649445800000|2022-04-08 19:23:20|30.39|27.99|30.54|28.14|30.54|28.14|30.39|27.99|0
1649445810000|2022-04-08 19:23:30|30.93|28.53|30.93|28.53|30.93|28.53|30.93|28.53|0
1649445820000|2022-04-08 19:23:40|30.88|28.48|30.64|28.24|30.88|28.48|30.64|28.24|0
1649445830000|2022-04-08 19:23:50|30.69|28.29|30.54|28.14|30.69|28.29|30.54|28.14|0
1649445840000|2022-04-08 19:24:00|30.59|28.19|30.56|28.16|30.64|28.24|30.54|28.14|0
1649445850000|2022-04-08 19:24:10|30.64|28.24|30.64|28.24|30.69|28.29|30.64|28.24|0
1649445860000|2022-04-08 19:24:20|30.59|28.19|30.54|28.14|30.59|28.19|30.54|28.14|0
1649445870000|2022-04-08 19:24:30|30.74|28.34|30.74|28.34|30.76|28.36|30.69|28.29|0
1649445880000|2022-04-08 19:24:40|30.79|28.39|30.64|28.24|30.79|28.39|30.59|28.19|0
1649445890000|2022-04-08 19:24:50|30.69|28.29|30.69|28.29|30.71|28.31|30.69|28.29|0
1649445900000|2022-04-08 19:25:00|30.64|28.24|30.69|28.29|30.69|28.29|30.64|28.24|0
1649445910000|2022-04-08 19:25:10|30.78|28.38|30.93|28.53|30.93|28.53|30.78|28.38|0
1649445920000|2022-04-08 19:25:20|30.88|28.48|30.98|28.58|30.98|28.58|30.88|28.48|0
1649445930000|2022-04-08 19:25:30|31.01|28.61|31.08|28.68|31.13|28.73|31.01|28.61|0
1649445940000|2022-04-08 19:25:40|31.13|28.73|31.08|28.68|31.13|28.73|31.08|28.68|0
1649445950000|2022-04-08 19:25:50|31.03|28.63|30.93|28.53|31.03|28.63|30.88|28.48|0
1649445960000|2022-04-08 19:26:00|31.08|28.68|30.88|28.48|31.08|28.68|30.88|28.48|0
1649445970000|2022-04-08 19:26:10|30.69|28.29|30.69|28.29|30.69|28.29|30.69|28.29|0
1649445980000|2022-04-08 19:26:20|30.74|28.34|30.83|28.43|30.83|28.43|30.74|28.34|0
1649445990000|2022-04-08 19:26:30|30.88|28.48|30.93|28.53|30.93|28.53|30.88|28.48|0
1649446000000|2022-04-08 19:26:40|30.88|28.48|30.86|28.46|30.88|28.48|30.83|28.43|0
1649446010000|2022-04-08 19:26:50|30.83|28.43|30.93|28.53|30.93|28.53|30.83|28.43|0
1649446020000|2022-04-08 19:27:00|30.98|28.58|30.78|28.38|30.98|28.58|30.78|28.38|0
1649446030000|2022-04-08 19:27:10|30.83|28.43|30.93|28.53|30.98|28.58|30.83|28.43|0
1649446040000|2022-04-08 19:27:20|30.88|28.48|30.83|28.43|30.88|28.48|30.83|28.43|0
1649446050000|2022-04-08 19:27:30|30.78|28.38|30.83|28.43|30.83|28.43|30.78|28.38|0
1649446060000|2022-04-08 19:27:40|30.78|28.38|30.83|28.43|30.83|28.43|30.78|28.38|0
1649446070000|2022-04-08 19:27:50|30.88|28.48|30.73|28.33|30.88|28.48|30.73|28.33|0
1649446080000|2022-04-08 19:28:00|30.78|28.38|30.88|28.48|30.88|28.48|30.78|28.38|0
1649446090000|2022-04-08 19:28:10|30.81|28.41|30.78|28.38|30.88|28.48|30.78|28.38|0
1649446100000|2022-04-08 19:28:20|30.64|28.24|30.73|28.33|30.73|28.33|30.64|28.24|0
1649446110000|2022-04-08 19:28:30|30.69|28.29|30.93|28.53|30.93|28.53|30.69|28.29|0
1649446120000|2022-04-08 19:28:40|30.83|28.43|30.98|28.58|30.98|28.58|30.83|28.43|0
1649446130000|2022-04-08 19:28:50|30.88|28.48|30.88|28.48|30.93|28.53|30.88|28.48|0
1649446140000|2022-04-08 19:29:00|30.98|28.58|31.03|28.63|31.03|28.63|30.93|28.53|0
1649446150000|2022-04-08 19:29:10|31.08|28.68|31.03|28.63|31.13|28.73|31.03|28.63|0
1649446160000|2022-04-08 19:29:20|30.88|28.48|31.03|28.63|31.03|28.63|30.81|28.41|0
1649446170000|2022-04-08 19:29:30|30.93|28.53|30.83|28.43|30.93|28.53|30.83|28.43|0
1649446180000|2022-04-08 19:29:40|30.98|28.58|30.98|28.58|31.08|28.68|30.98|28.58|0
1649446190000|2022-04-08 19:29:50|30.93|28.53|31.08|28.68|31.08|28.68|30.93|28.53|0
1649446200000|2022-04-08 19:30:00|31.23|28.83|31.15|28.75|31.48|29.08|31.15|28.75|0
1649446210000|2022-04-08 19:30:10|31.13|28.73|31.33|28.93|31.33|28.93|31.13|28.73|0
1649446220000|2022-04-08 19:30:20|31.38|28.98|31.38|28.98|31.48|29.08|31.38|28.98|0
1649446230000|2022-04-08 19:30:30|31.33|28.93|31.28|28.88|31.33|28.93|31.23|28.83|0
1649446240000|2022-04-08 19:30:40|31.23|28.83|31.33|28.93|31.33|28.93|31.23|28.83|0
1649446250000|2022-04-08 19:30:50|31.38|28.98|31.35|28.95|31.43|29.03|31.35|28.95|0
1649446260000|2022-04-08 19:31:00|31.43|29.03|31.48|29.08|31.53|29.13|31.43|29.03|0
1649446270000|2022-04-08 19:31:10|31.43|29.03|31.28|28.88|31.43|29.03|31.23|28.83|0
1649446280000|2022-04-08 19:31:20|31.23|28.83|31.13|28.73|31.23|28.83|31.13|28.73|0
1649446290000|2022-04-08 19:31:30|31.03|28.63|31.03|28.63|31.08|28.68|31.03|28.63|0
1649446300000|2022-04-08 19:31:40|30.93|28.53|30.83|28.43|30.93|28.53|30.83|28.43|0
1649446310000|2022-04-08 19:31:50|30.68|28.28|30.68|28.28|30.68|28.28|30.59|28.19|0
1649446320000|2022-04-08 19:32:00|30.59|28.19|30.68|28.28|30.68|28.28|30.59|28.19|0
1649446330000|2022-04-08 19:32:10|30.63|28.23|30.54|28.14|30.63|28.23|30.54|28.14|0
1649446340000|2022-04-08 19:32:20|30.59|28.19|30.44|28.04|30.59|28.19|30.44|28.04|0
1649446350000|2022-04-08 19:32:30|30.39|27.99|30.44|28.04|30.44|28.04|30.34|27.94|0
1649446360000|2022-04-08 19:32:40|30.54|28.14|30.68|28.28|30.68|28.28|30.54|28.14|0
1649446370000|2022-04-08 19:32:50|30.73|28.33|30.73|28.33|30.73|28.33|30.63|28.23|0
1649446380000|2022-04-08 19:33:00|30.63|28.23|30.63|28.23|30.68|28.28|30.63|28.23|0
1649446390000|2022-04-08 19:33:10|30.68|28.28|30.54|28.14|30.68|28.28|30.54|28.14|0
1649446400000|2022-04-08 19:33:20|30.68|28.28|30.68|28.28|30.73|28.33|30.68|28.28|0
1649446410000|2022-04-08 19:33:30|30.54|28.14|30.39|27.99|30.63|28.23|30.39|27.99|0
1649446420000|2022-04-08 19:33:40|30.34|27.94|30.39|27.99|30.39|27.99|30.34|27.94|0
1649446430000|2022-04-08 19:33:50|30.49|28.09|30.54|28.14|30.59|28.19|30.49|28.09|0
1649446440000|2022-04-08 19:34:00|30.49|28.09|30.44|28.04|30.49|28.09|30.44|28.04|0
1649446450000|2022-04-08 19:34:10|30.39|27.99|30.44|28.04|30.49|28.09|30.39|27.99|0
1649446460000|2022-04-08 19:34:20|30.49|28.09|30.39|27.99|30.49|28.09|30.39|27.99|0
1649446470000|2022-04-08 19:34:30|30.49|28.09|30.39|27.99|30.49|28.09|30.34|27.94|0
1649446480000|2022-04-08 19:34:40|30.29|27.89|30.15|27.75|30.32|27.92|30.15|27.75|0
1649446490000|2022-04-08 19:34:50|30.1|27.7|30.05|27.65|30.15|27.75|30.05|27.65|0
1649446510000|2022-04-08 19:35:10|29.81|27.41|29.81|27.41|29.86|27.46|29.81|27.41|0
1649446520000|2022-04-08 19:35:20|29.71|27.31|29.47|27.07|29.71|27.31|29.47|27.07|0
1649446530000|2022-04-08 19:35:30|29.43|27.03|29.43|27.03|29.52|27.12|29.43|27.03|0
1649446540000|2022-04-08 19:35:40|29.52|27.12|29.47|27.07|29.52|27.12|29.43|27.03|0
1649446550000|2022-04-08 19:35:50|29.52|27.12|29.47|27.07|29.52|27.12|29.38|26.98|0
1649446560000|2022-04-08 19:36:00|29.43|27.03|29.57|27.17|29.57|27.17|29.43|27.03|0
1649446570000|2022-04-08 19:36:10|29.62|27.22|29.66|27.26|29.81|27.41|29.62|27.22|0
1649446580000|2022-04-08 19:36:20|29.62|27.22|29.57|27.17|29.62|27.22|29.57|27.17|0
1649446590000|2022-04-08 19:36:30|29.52|27.12|29.52|27.12|29.52|27.12|29.47|27.07|0
1649446600000|2022-04-08 19:36:40|29.47|27.07|29.66|27.26|29.66|27.26|29.47|27.07|0
1649446610000|2022-04-08 19:36:50|29.62|27.22|29.66|27.26|29.66|27.26|29.52|27.12|0
1649446620000|2022-04-08 19:37:00|29.62|27.22|29.66|27.26|29.66|27.26|29.62|27.22|0
1649446630000|2022-04-08 19:37:10|29.71|27.31|29.66|27.26|29.71|27.31|29.66|27.26|0
1649446640000|2022-04-08 19:37:20|29.62|27.22|29.57|27.17|29.62|27.22|29.47|27.07|0
1649446650000|2022-04-08 19:37:30|29.5|27.1|29.47|27.07|29.5|27.1|29.47|27.07|0
1649446660000|2022-04-08 19:37:40|29.52|27.12|29.57|27.17|29.57|27.17|29.52|27.12|0
1649446670000|2022-04-08 19:37:50|29.62|27.22|29.66|27.26|29.71|27.31|29.62|27.22|0
1649446680000|2022-04-08 19:38:00|29.71|27.31|29.57|27.17|29.71|27.31|29.57|27.17|0
1649446690000|2022-04-08 19:38:10|29.62|27.22|29.52|27.12|29.62|27.22|29.47|27.07|0
1649446700000|2022-04-08 19:38:20|29.57|27.17|29.59|27.19|29.59|27.19|29.52|27.12|0
1649446710000|2022-04-08 19:38:30|29.62|27.22|29.9|27.5|29.9|27.5|29.62|27.22|0
1649446720000|2022-04-08 19:38:40|29.86|27.46|29.76|27.36|29.86|27.46|29.76|27.36|0
1649446730000|2022-04-08 19:38:50|29.71|27.31|29.43|27.03|29.71|27.31|29.43|27.03|0
1649446740000|2022-04-08 19:39:00|29.52|27.12|29.59|27.19|29.59|27.19|29.47|27.07|0
1649446750000|2022-04-08 19:39:10|29.57|27.17|29.57|27.17|29.71|27.31|29.57|27.17|0
1649446760000|2022-04-08 19:39:20|29.52|27.12|29.62|27.22|29.62|27.22|29.52|27.12|0
1649446770000|2022-04-08 19:39:30|29.54|27.14|29.5|27.1|29.57|27.17|29.5|27.1|0
1649446780000|2022-04-08 19:39:40|29.52|27.12|29.38|26.98|29.52|27.12|29.38|26.98|0
1649446790000|2022-04-08 19:39:50|29.43|27.03|29.43|27.03|29.52|27.12|29.43|27.03|0
1649446800000|2022-04-08 19:40:00|29.52|27.12|29.42|27.02|29.57|27.17|29.38|26.98|0
1649446810000|2022-04-08 19:40:10|29.52|27.12|29.52|27.12|29.52|27.12|29.47|27.07|0
1649446820000|2022-04-08 19:40:20|29.47|27.07|29.33|26.93|29.47|27.07|29.33|26.93|0
1649446830000|2022-04-08 19:40:30|29.28|26.88|29.33|26.93|29.38|26.98|29.28|26.88|0
1649446840000|2022-04-08 19:40:40|29.28|26.88|29.47|27.07|29.47|27.07|29.28|26.88|0
1649446850000|2022-04-08 19:40:50|29.52|27.12|29.5|27.1|29.52|27.12|29.47|27.07|0
1649446860000|2022-04-08 19:41:00|29.42|27.02|29.57|27.17|29.57|27.17|29.42|27.02|0
1649446870000|2022-04-08 19:41:10|29.71|27.31|29.62|27.22|29.71|27.31|29.57|27.17|0
1649446880000|2022-04-08 19:41:20|29.66|27.26|29.71|27.31|29.76|27.36|29.66|27.26|0
1649446890000|2022-04-08 19:41:30|29.76|27.36|29.76|27.36|29.76|27.36|29.66|27.26|0
1649446900000|2022-04-08 19:41:40|29.73|27.33|29.76|27.36|29.78|27.38|29.73|27.33|0
1649446910000|2022-04-08 19:41:50|29.71|27.31|29.66|27.26|29.71|27.31|29.61|27.21|0
1649446920000|2022-04-08 19:42:00|29.59|27.19|29.66|27.26|29.66|27.26|29.59|27.19|0
1649446930000|2022-04-08 19:42:10|29.71|27.31|29.81|27.41|29.81|27.41|29.71|27.31|0
1649446940000|2022-04-08 19:42:20|29.85|27.45|29.81|27.41|29.85|27.45|29.81|27.41|0
1649446950000|2022-04-08 19:42:30|29.85|27.45|30.05|27.65|30.05|27.65|29.85|27.45|0
1649446960000|2022-04-08 19:42:40|30|27.6|30|27.6|30.05|27.65|30|27.6|0
1649446970000|2022-04-08 19:42:50|29.95|27.55|29.9|27.5|29.95|27.55|29.9|27.5|0
1649446980000|2022-04-08 19:43:00|29.76|27.36|29.81|27.41|29.81|27.41|29.76|27.36|0
1649446990000|2022-04-08 19:43:10|29.71|27.31|29.73|27.33|29.76|27.36|29.71|27.31|0
1649447000000|2022-04-08 19:43:20|29.85|27.45|29.9|27.5|29.9|27.5|29.81|27.41|0
1649447010000|2022-04-08 19:43:30|29.95|27.55|30.29|27.89|30.29|27.89|29.95|27.55|0
1649447020000|2022-04-08 19:43:40|30.34|27.94|30.24|27.84|30.34|27.94|30.24|27.84|0
1649447030000|2022-04-08 19:43:50|30.02|27.62|30.05|27.65|30.09|27.69|30.02|27.62|0
1649447040000|2022-04-08 19:44:00|30.14|27.74|30.19|27.79|30.24|27.84|30.14|27.74|0
1649447050000|2022-04-08 19:44:10|30.14|27.74|30.24|27.84|30.24|27.84|30.14|27.74|0
1649447060000|2022-04-08 19:44:20|30.29|27.89|30.48|28.08|30.48|28.08|30.29|27.89|0
1649447070000|2022-04-08 19:44:30|30.53|28.13|30.43|28.03|30.53|28.13|30.39|27.99|0
1649447080000|2022-04-08 19:44:40|30.39|27.99|30.39|27.99|30.39|27.99|30.39|27.99|0
1649447090000|2022-04-08 19:44:50|30.43|28.03|30.63|28.23|30.63|28.23|30.43|28.03|0
1649447100000|2022-04-08 19:45:00|30.48|28.08|30.43|28.03|30.63|28.23|30.43|28.03|0
1649447110000|2022-04-08 19:45:10|30.58|28.18|30.58|28.18|30.58|28.18|30.48|28.08|0
1649447120000|2022-04-08 19:45:20|30.63|28.23|30.83|28.43|30.88|28.48|30.63|28.23|0
1649447130000|2022-04-08 19:45:30|30.88|28.48|30.83|28.43|30.88|28.48|30.83|28.43|0
1649447140000|2022-04-08 19:45:40|30.73|28.33|30.78|28.38|30.78|28.38|30.68|28.28|0
1649447150000|2022-04-08 19:45:50|30.73|28.33|30.58|28.18|30.73|28.33|30.58|28.18|0
1649447160000|2022-04-08 19:46:00|30.48|28.08|30.34|27.94|30.48|28.08|30.29|27.89|0
1649447170000|2022-04-08 19:46:10|30.48|28.08|30.34|27.94|30.63|28.23|30.34|27.94|0
1649447180000|2022-04-08 19:46:20|30.29|27.89|30.02|27.62|30.29|27.89|30.02|27.62|0
1649447190000|2022-04-08 19:46:30|30|27.6|29.9|27.5|30|27.6|29.8|27.4|0
1649447200000|2022-04-08 19:46:40|29.85|27.45|29.76|27.36|29.9|27.5|29.76|27.36|0
1649447210000|2022-04-08 19:46:50|29.71|27.31|29.85|27.45|29.9|27.5|29.71|27.31|0
1649447220000|2022-04-08 19:47:00|29.71|27.31|30|27.6|30.02|27.62|29.71|27.31|0
1649447230000|2022-04-08 19:47:10|30.05|27.65|30.09|27.69|30.14|27.74|30.04|27.64|0
1649447240000|2022-04-08 19:47:20|30.14|27.74|30.14|27.74|30.19|27.79|30.14|27.74|0
1649447250000|2022-04-08 19:47:30|30.09|27.69|29.8|27.4|30.09|27.69|29.8|27.4|0
1649447260000|2022-04-08 19:47:40|29.71|27.31|29.61|27.21|29.71|27.31|29.61|27.21|0
1649447270000|2022-04-08 19:47:50|29.56|27.16|29.61|27.21|29.61|27.21|29.56|27.16|0
1649447280000|2022-04-08 19:48:00|29.71|27.31|29.85|27.45|29.85|27.45|29.71|27.31|0
1649447290000|2022-04-08 19:48:10|29.66|27.26|29.49|27.09|29.66|27.26|29.47|27.07|0
1649447300000|2022-04-08 19:48:20|29.56|27.16|29.61|27.21|29.66|27.26|29.56|27.16|0
1649447310000|2022-04-08 19:48:30|29.71|27.31|29.66|27.26|29.71|27.31|29.61|27.21|0
1649447320000|2022-04-08 19:48:40|29.76|27.36|29.56|27.16|29.76|27.36|29.56|27.16|0
1649447330000|2022-04-08 19:48:50|29.61|27.21|29.56|27.16|29.61|27.21|29.52|27.12|0
1649447340000|2022-04-08 19:49:00|29.52|27.12|29.42|27.02|29.52|27.12|29.42|27.02|0
1649447350000|2022-04-08 19:49:10|29.33|26.93|29.18|26.78|29.33|26.93|29.18|26.78|0
1649447360000|2022-04-08 19:49:20|29.28|26.88|29.23|26.83|29.28|26.88|29.18|26.78|0
1649447370000|2022-04-08 19:49:30|29.18|26.78|29.04|26.64|29.18|26.78|29.04|26.64|0
1649447380000|2022-04-08 19:49:40|29.16|26.76|29.28|26.88|29.28|26.88|29.16|26.76|0
1649447390000|2022-04-08 19:49:50|29.18|26.78|29|26.6|29.18|26.78|29|26.6|0
1649447400000|2022-04-08 19:50:00|28.86|26.46|28.58|26.18|29|26.6|28.58|26.18|0
1649447410000|2022-04-08 19:50:10|28.48|26.08|28.34|25.94|28.48|26.08|28.3|25.9|0
1649447420000|2022-04-08 19:50:20|28.21|25.81|28.07|25.67|28.21|25.81|28.07|25.67|0
1649447430000|2022-04-08 19:50:30|27.98|25.58|27.89|25.49|27.98|25.58|27.89|25.49|0
1649447440000|2022-04-08 19:50:40|27.93|25.53|28.11|25.71|28.11|25.71|27.93|25.53|0
1649447450000|2022-04-08 19:50:50|28.02|25.62|28.21|25.81|28.21|25.81|28.02|25.62|0
1649447460000|2022-04-08 19:51:00|28.25|25.85|27.89|25.49|28.25|25.85|27.89|25.49|0
1649447470000|2022-04-08 19:51:10|27.93|25.53|27.84|25.44|27.93|25.53|27.84|25.44|0
1649447480000|2022-04-08 19:51:20|27.8|25.4|27.66|25.26|27.84|25.44|27.66|25.26|0
1649447490000|2022-04-08 19:51:30|27.7|25.3|27.66|25.26|27.75|25.35|27.66|25.26|0
1649447500000|2022-04-08 19:51:40|27.7|25.3|28.49|26.09|28.49|26.09|25.89|23.49|0
1649447510000|2022-04-08 19:51:50|28.54|26.14|28.77|26.37|28.86|26.46|28.54|26.14|0
1649447520000|2022-04-08 19:52:00|28.68|26.28|28.82|26.42|28.82|26.42|28.68|26.28|0
1649447530000|2022-04-08 19:52:10|28.72|26.32|28.77|26.37|28.77|26.37|28.72|26.32|0
1649447540000|2022-04-08 19:52:20|28.72|26.32|28.91|26.51|28.91|26.51|28.7|26.3|0
1649447550000|2022-04-08 19:52:30|28.95|26.55|28.91|26.51|28.95|26.55|28.82|26.42|0
1649447560000|2022-04-08 19:52:40|29|26.6|28.91|26.51|29.09|26.69|28.91|26.51|0
1649447570000|2022-04-08 19:52:50|28.95|26.55|29|26.6|29|26.6|28.91|26.51|0
1649447580000|2022-04-08 19:53:00|28.86|26.46|28.86|26.46|28.91|26.51|28.86|26.46|0
1649447590000|2022-04-08 19:53:10|28.81|26.41|28.77|26.37|28.81|26.41|28.77|26.37|0
1649447600000|2022-04-08 19:53:20|28.91|26.51|28.91|26.51|28.91|26.51|28.86|26.46|0
1649447610000|2022-04-08 19:53:30|28.86|26.46|28.77|26.37|28.86|26.46|28.77|26.37|0
1649447620000|2022-04-08 19:53:40|28.81|26.41|28.72|26.32|28.81|26.41|28.72|26.32|0
1649447630000|2022-04-08 19:53:50|28.68|26.28|28.77|26.37|28.77|26.37|28.68|26.28|0
1649447640000|2022-04-08 19:54:00|28.81|26.41|29|26.6|29|26.6|28.81|26.41|0
1649447650000|2022-04-08 19:54:10|28.86|26.46|29.05|26.65|29.05|26.65|28.81|26.41|0
1649447660000|2022-04-08 19:54:20|29|26.6|28.81|26.41|29|26.6|28.81|26.41|0
1649447670000|2022-04-08 19:54:30|28.77|26.37|28.86|26.46|28.86|26.46|28.77|26.37|0
1649447680000|2022-04-08 19:54:40|28.7|26.3|28.72|26.32|28.77|26.37|28.7|26.3|0
1649447690000|2022-04-08 19:54:50|28.63|26.23|28.65|26.25|28.68|26.28|28.63|26.23|0
1649447700000|2022-04-08 19:55:00|28.77|26.37|28.95|26.55|28.95|26.55|28.77|26.37|0
1649447710000|2022-04-08 19:55:10|28.72|26.32|28.68|26.28|28.72|26.32|28.68|26.28|0
1649447720000|2022-04-08 19:55:20|28.81|26.41|28.72|26.32|28.81|26.41|28.72|26.32|0
1649447730000|2022-04-08 19:55:30|28.61|26.21|28.77|26.37|28.77|26.37|28.58|26.18|0
1649447740000|2022-04-08 19:55:40|28.68|26.28|28.77|26.37|28.77|26.37|28.58|26.18|0
1649447750000|2022-04-08 19:55:50|28.72|26.32|28.54|26.14|28.72|26.32|28.54|26.14|0
1649447760000|2022-04-08 19:56:00|28.44|26.04|28.4|26|28.44|26.04|28.4|26|0
1649447770000|2022-04-08 19:56:10|28.35|25.95|28.35|25.95|28.49|26.09|28.31|25.91|0
1649447780000|2022-04-08 19:56:20|28.26|25.86|28.26|25.86|28.35|25.95|28.22|25.82|0
1649447790000|2022-04-08 19:56:30|28.31|25.91|28.26|25.86|28.31|25.91|28.26|25.86|0
1649447800000|2022-04-08 19:56:40|28.17|25.77|28.22|25.82|28.26|25.86|28.17|25.77|0
1649447810000|2022-04-08 19:56:50|28.26|25.86|28.35|25.95|28.4|26|28.26|25.86|0
1649447820000|2022-04-08 19:57:00|28.44|26.04|28.58|26.18|28.58|26.18|28.44|26.04|0
1649447830000|2022-04-08 19:57:10|28.67|26.27|28.63|26.23|28.72|26.32|28.54|26.14|0
1649447840000|2022-04-08 19:57:20|28.58|26.18|28.49|26.09|28.58|26.18|28.49|26.09|0
1649447850000|2022-04-08 19:57:30|28.44|26.04|28.35|25.95|28.44|26.04|28.35|25.95|0
1649447860000|2022-04-08 19:57:40|28.4|26|28.4|26|28.4|26|28.4|26|0
1649447870000|2022-04-08 19:57:50|28.35|25.95|28.31|25.91|28.35|25.95|28.31|25.91|0
1649447880000|2022-04-08 19:58:00|28.35|25.95|28.54|26.14|28.54|26.14|28.35|25.95|0
1649447890000|2022-04-08 19:58:10|28.4|26|28.4|26|28.44|26.04|28.35|25.95|0
1649447900000|2022-04-08 19:58:20|28.44|26.04|28.58|26.18|28.58|26.18|28.44|26.04|0
1649447910000|2022-04-08 19:58:30|28.63|26.23|28.58|26.18|28.63|26.23|28.49|26.09|0
1649447920000|2022-04-08 19:58:40|28.54|26.14|28.63|26.23|28.63|26.23|28.49|26.09|0
1649447930000|2022-04-08 19:58:50|28.67|26.27|28.44|26.04|28.67|26.27|28.44|26.04|0
1649447940000|2022-04-08 19:59:00|28.54|26.14|28.58|26.18|28.58|26.18|28.4|26|0
1649447950000|2022-04-08 19:59:10|28.54|26.14|28.4|26|28.54|26.14|28.4|26|0
1649447960000|2022-04-08 19:59:20|28.17|25.77|28.08|25.68|28.21|25.81|28.08|25.68|0
1649447970000|2022-04-08 19:59:30|28.03|25.63|27.99|25.59|28.03|25.63|27.85|25.45|0
1649447980000|2022-04-08 19:59:40|28.21|25.81|28.67|26.27|28.67|26.27|28.21|25.81|0
1649447990000|2022-04-08 19:59:50|28.72|26.32|29.33|26.93|29.33|26.93|28.72|26.32|0
1649448000000|2022-04-08 20:00:00|29.47|27.07|29.8|27.4|29.89|27.49|29.47|27.07|0
1649448010000|2022-04-08 20:00:10|29.89|27.49|30.13|27.73|30.23|27.83|29.89|27.49|0
1649448020000|2022-04-08 20:00:20|30.18|27.78|29.7|27.3|30.18|27.78|29.7|27.3|0
1649448030000|2022-04-08 20:00:30|29.66|27.26|29.7|27.3|29.7|27.3|29.61|27.21|0
1649448040000|2022-04-08 20:00:40|29.75|27.35|29.8|27.4|29.85|27.45|29.75|27.35|0
1649448050000|2022-04-08 20:00:50|29.75|27.35|29.7|27.3|29.8|27.4|29.7|27.3|0
1649448060000|2022-04-08 20:01:00|29.66|27.26|29.8|27.4|29.8|27.4|29.56|27.16|0
1649448070000|2022-04-08 20:01:10|29.75|27.35|29.75|27.35|29.8|27.4|29.75|27.35|0
1649448080000|2022-04-08 20:01:20|29.8|27.4|29.99|27.59|30.04|27.64|29.8|27.4|0
1649448090000|2022-04-08 20:01:30|29.94|27.54|29.8|27.4|29.94|27.54|29.8|27.4|0
1649448100000|2022-04-08 20:01:40|29.85|27.45|29.94|27.54|29.94|27.54|29.85|27.45|0
1649448110000|2022-04-08 20:01:50|29.99|27.59|29.85|27.45|29.99|27.59|29.85|27.45|0
1649448120000|2022-04-08 20:02:00|29.8|27.4|29.8|27.4|29.85|27.45|29.8|27.4|0
1649448130000|2022-04-08 20:02:10|29.75|27.35|29.66|27.26|29.75|27.35|29.66|27.26|0
1649448140000|2022-04-08 20:02:20|29.7|27.3|29.7|27.3|29.75|27.35|29.7|27.3|0
1649448150000|2022-04-08 20:02:30|29.61|27.21|29.61|27.21|29.61|27.21|29.56|27.16|0
1649448160000|2022-04-08 20:02:40|29.63|27.23|29.66|27.26|29.8|27.4|29.63|27.23|0
1649448170000|2022-04-08 20:02:50|29.61|27.21|29.66|27.26|29.66|27.26|29.61|27.21|0
1649448180000|2022-04-08 20:03:00|29.61|27.21|29.66|27.26|29.66|27.26|29.61|27.21|0
1649448190000|2022-04-08 20:03:10|29.61|27.21|29.56|27.16|29.61|27.21|29.56|27.16|0
1649448220000|2022-04-08 20:03:40|29.51|27.11|29.51|27.11|29.51|27.11|29.47|27.07|0
1649448230000|2022-04-08 20:03:50|29.56|27.16|29.61|27.21|29.61|27.21|29.56|27.16|0
1649448240000|2022-04-08 20:04:00|29.66|27.26|29.61|27.21|29.66|27.26|29.61|27.21|0
1649448250000|2022-04-08 20:04:10|29.51|27.11|29.51|27.11|29.51|27.11|29.51|27.11|0
1649448260000|2022-04-08 20:04:20|29.56|27.16|29.58|27.18|29.58|27.18|29.51|27.11|0
1649448270000|2022-04-08 20:04:30|29.56|27.16|29.61|27.21|29.66|27.26|29.56|27.16|0
1649448280000|2022-04-08 20:04:40|29.66|27.26|29.61|27.21|29.66|27.26|29.61|27.21|0
1649448290000|2022-04-08 20:04:50|29.65|27.25|29.61|27.21|29.7|27.3|29.61|27.21|0
1649448300000|2022-04-08 20:05:00|29.65|27.25|29.7|27.3|29.7|27.3|29.61|27.21|0
1649448310000|2022-04-08 20:05:10|29.65|27.25|29.61|27.21|29.65|27.25|29.61|27.21|0
1649448330000|2022-04-08 20:05:30|29.56|27.16|29.61|27.21|29.61|27.21|29.56|27.16|0
1649448350000|2022-04-08 20:05:50|29.56|27.16|29.51|27.11|29.56|27.16|29.51|27.11|0
1649448360000|2022-04-08 20:06:00|29.47|27.07|29.47|27.07|29.47|27.07|29.47|27.07|0
1649448380000|2022-04-08 20:06:20|29.42|27.02|29.42|27.02|29.47|27.07|29.42|27.02|0
1649448400000|2022-04-08 20:06:40|29.37|26.97|29.37|26.97|29.37|26.97|29.37|26.97|0
1649448440000|2022-04-08 20:07:20|29.32|26.92|29.37|26.97|29.37|26.97|29.32|26.92|0
1649448450000|2022-04-08 20:07:30|29.42|27.02|29.42|27.02|29.42|27.02|29.42|27.02|0
1649448460000|2022-04-08 20:07:40|29.37|26.97|29.37|26.97|29.37|26.97|29.37|26.97|0
1649448470000|2022-04-08 20:07:50|29.42|27.02|29.44|27.04|29.44|27.04|29.37|26.97|0
1649448480000|2022-04-08 20:08:00|29.37|26.97|29.46|27.06|29.46|27.06|29.37|26.97|0
1649448500000|2022-04-08 20:08:20|29.51|27.11|29.53|27.13|29.53|27.13|29.51|27.11|0
1649448510000|2022-04-08 20:08:30|29.56|27.16|29.56|27.16|29.58|27.18|29.56|27.16|0
1649448550000|2022-04-08 20:09:10|29.42|27.02|29.46|27.06|29.46|27.06|29.42|27.02|0
1649448560000|2022-04-08 20:09:20|29.51|27.11|29.56|27.16|29.56|27.16|29.51|27.11|0
1649448570000|2022-04-08 20:09:30|29.61|27.21|29.56|27.16|29.61|27.21|29.56|27.16|0
1649448580000|2022-04-08 20:09:40|29.61|27.21|29.56|27.16|29.61|27.21|29.56|27.16|0
1649448590000|2022-04-08 20:09:50|29.51|27.11|29.61|27.21|29.61|27.21|29.51|27.11|0
1649448600000|2022-04-08 20:10:00|29.65|27.25|29.51|27.11|29.65|27.25|29.51|27.11|0
1649448610000|2022-04-08 20:10:10|29.56|27.16|29.56|27.16|29.56|27.16|29.46|27.06|0
1649448620000|2022-04-08 20:10:20|29.51|27.11|29.51|27.11|29.51|27.11|29.51|27.11|0
1649448630000|2022-04-08 20:10:30|29.37|26.97|29.37|26.97|29.42|27.02|29.37|26.97|0
1649448640000|2022-04-08 20:10:40|29.42|27.02|29.42|27.02|29.42|27.02|29.42|27.02|0
1649448650000|2022-04-08 20:10:50|29.46|27.06|29.46|27.06|29.46|27.06|29.46|27.06|0
1649448660000|2022-04-08 20:11:00|29.42|27.02|29.42|27.02|29.46|27.06|29.42|27.02|0
1649448690000|2022-04-08 20:11:30|29.37|26.97|29.37|26.97|29.37|26.97|29.37|26.97|0
1649448700000|2022-04-08 20:11:40|29.42|27.02|29.42|27.02|29.42|27.02|29.42|27.02|0
1649448720000|2022-04-08 20:12:00|29.37|26.97|29.37|26.97|29.37|26.97|29.37|26.97|0
1649448730000|2022-04-08 20:12:10|29.39|26.99|29.37|26.97|29.39|26.99|29.37|26.97|0
1649448750000|2022-04-08 20:12:30|29.39|26.99|29.42|27.02|29.42|27.02|29.39|26.99|0
1649448760000|2022-04-08 20:12:40|29.46|27.06|29.37|26.97|29.46|27.06|29.37|26.97|0
1649448780000|2022-04-08 20:13:00|29.32|26.92|29.32|26.92|29.32|26.92|29.32|26.92|0
1649448790000|2022-04-08 20:13:10|29.27|26.87|29.23|26.83|29.27|26.87|29.18|26.78|0
1649448800000|2022-04-08 20:13:20|29.25|26.85|29.27|26.87|29.27|26.87|29.25|26.85|0
1649448810000|2022-04-08 20:13:30|29.23|26.83|29.27|26.87|29.27|26.87|29.23|26.83|0
1649448820000|2022-04-08 20:13:40|29.32|26.92|29.27|26.87|29.32|26.92|29.27|26.87|0
1649448830000|2022-04-08 20:13:50|29.23|26.83|29.23|26.83|29.23|26.83|29.23|26.83|0
1649448850000|2022-04-08 20:14:10|29.2|26.8|29.18|26.78|29.2|26.8|29.18|26.78|0
1649448860000|2022-04-08 20:14:20|29.23|26.83|29.23|26.83|29.23|26.83|29.23|26.83|0
1649448870000|2022-04-08 20:14:30|29.18|26.78|29.18|26.78|29.18|26.78|29.18|26.78|0
1649448880000|2022-04-08 20:14:40|29.13|26.73|29.18|26.78|29.18|26.78|29.13|26.73|0
1649448890000|2022-04-08 20:14:50|29.09|26.69|29.09|26.69|29.09|26.69|29.09|26.69|0
1649448910000|2022-04-08 20:15:10|29.28|26.49|29.33|26.54|29.33|26.54|29.28|26.49|0
